date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-04-12 09:30:00,63.4,63.4,63.35,63.35,1900.0,44.5593,44.5593,44.5242,44.5242,1900.0
2005-04-12 09:35:00,63.3,63.3,63.24,63.24,200.0,44.489,44.489,44.4469,44.4469,200.0
2005-04-12 09:40:00,63.28,63.28,63.23,63.23,400.0,44.475,44.475,44.4398,44.4398,400.0
2005-04-12 09:45:00,63.18,63.18,63.18,63.18,2000.0,44.4047,44.4047,44.4047,44.4047,2000.0
2005-04-12 09:50:00,63.16,63.16,63.16,63.16,200.0,44.3906,44.3906,44.3906,44.3906,200.0
2005-04-12 09:55:00,63.14,63.14,63.13,63.13,700.0,44.3766,44.3766,44.3696,44.3696,700.0
2005-04-12 10:00:00,63.12,63.12,63.12,63.12,1900.0,44.3625,44.3625,44.3625,44.3625,1900.0
2005-04-12 10:05:00,63.17,63.17,63.15,63.15,3600.0,44.3977,44.3977,44.3836,44.3836,3600.0
2005-04-12 10:10:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-04-12 10:15:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-04-12 10:20:00,63.14,63.15,63.11,63.15,9700.0,44.3766,44.3836,44.3555,44.3836,9700.0
2005-04-12 10:25:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-04-12 10:30:00,63.13,63.13,63.1,63.12,800.0,44.3696,44.3696,44.3485,44.3625,800.0
2005-04-12 10:35:00,63.15,63.15,63.15,63.15,500.0,44.3836,44.3836,44.3836,44.3836,500.0
2005-04-12 10:40:00,63.06,63.06,63.01,63.01,600.0,44.3204,44.3204,44.2852,44.2852,600.0
2005-04-12 10:45:00,62.99,63.02,62.98,62.99,1900.0,44.2712,44.2922,44.2641,44.2712,1900.0
2005-04-12 10:50:00,63.0,63.0,62.98,62.98,13300.0,44.2782,44.2782,44.2641,44.2641,13300.0
2005-04-12 10:55:00,63.0,63.0,63.0,63.0,100.0,44.2782,44.2782,44.2782,44.2782,100.0
2005-04-12 11:00:00,63.02,63.02,63.02,63.02,25000.0,44.2922,44.2922,44.2922,44.2922,25000.0
2005-04-12 11:05:00,63.01,63.01,63.01,63.01,27000.0,44.2852,44.2852,44.2852,44.2852,27000.0
2005-04-12 11:10:00,63.01,63.01,63.01,63.01,800.0,44.2852,44.2852,44.2852,44.2852,800.0
2005-04-12 11:15:00,62.98,63.01,62.98,63.01,3600.0,44.2641,44.2852,44.2641,44.2852,3600.0
2005-04-12 11:20:00,63.02,63.05,63.02,63.05,1200.0,44.2922,44.3133,44.2922,44.3133,1200.0
2005-04-12 11:25:00,63.04,63.04,63.04,63.04,500.0,44.3063,44.3063,44.3063,44.3063,500.0
2005-04-12 11:30:00,63.04,63.04,63.04,63.04,0.0,44.3063,44.3063,44.3063,44.3063,0.0
2005-04-12 11:35:00,63.04,63.04,63.04,63.04,0.0,44.3063,44.3063,44.3063,44.3063,0.0
2005-04-12 11:40:00,63.04,63.04,63.04,63.04,0.0,44.3063,44.3063,44.3063,44.3063,0.0
2005-04-12 11:45:00,63.0,63.02,63.0,63.02,1600.0,44.2782,44.2922,44.2782,44.2922,1600.0
2005-04-12 11:50:00,63.02,63.07,63.02,63.06,4900.0,44.2922,44.3274,44.2922,44.3204,4900.0
2005-04-12 11:55:00,63.06,63.06,63.06,63.06,0.0,44.3204,44.3204,44.3204,44.3204,0.0
2005-04-12 12:00:00,63.03,63.05,63.03,63.05,1000.0,44.2993,44.3133,44.2993,44.3133,1000.0
2005-04-12 12:05:00,63.06,63.06,63.06,63.06,300.0,44.3204,44.3204,44.3204,44.3204,300.0
2005-04-12 12:10:00,63.05,63.05,63.02,63.02,1800.0,44.3133,44.3133,44.2922,44.2922,1800.0
2005-04-12 12:15:00,63.04,63.04,63.02,63.02,600.0,44.3063,44.3063,44.2922,44.2922,600.0
2005-04-12 12:20:00,63.02,63.02,63.02,63.02,0.0,44.2922,44.2922,44.2922,44.2922,0.0
2005-04-12 12:25:00,63.04,63.05,63.04,63.04,600.0,44.3063,44.3133,44.3063,44.3063,600.0
2005-04-12 12:30:00,63.04,63.04,63.04,63.04,0.0,44.3063,44.3063,44.3063,44.3063,0.0
2005-04-12 12:35:00,63.07,63.07,63.07,63.07,500.0,44.3274,44.3274,44.3274,44.3274,500.0
2005-04-12 12:40:00,63.07,63.07,63.07,63.07,0.0,44.3274,44.3274,44.3274,44.3274,0.0
2005-04-12 12:45:00,63.07,63.07,63.07,63.07,400.0,44.3274,44.3274,44.3274,44.3274,400.0
2005-04-12 12:50:00,63.07,63.07,63.07,63.07,0.0,44.3274,44.3274,44.3274,44.3274,0.0
2005-04-12 12:55:00,63.07,63.07,63.07,63.07,0.0,44.3274,44.3274,44.3274,44.3274,0.0
2005-04-12 13:00:00,63.02,63.02,63.02,63.02,1100.0,44.2922,44.2922,44.2922,44.2922,1100.0
2005-04-12 13:05:00,63.02,63.02,63.02,63.02,0.0,44.2922,44.2922,44.2922,44.2922,0.0
2005-04-12 13:10:00,63.03,63.03,63.03,63.03,600.0,44.2993,44.2993,44.2993,44.2993,600.0
2005-04-12 13:15:00,63.02,63.02,63.02,63.02,600.0,44.2922,44.2922,44.2922,44.2922,600.0
2005-04-12 13:20:00,63.02,63.02,63.02,63.02,0.0,44.2922,44.2922,44.2922,44.2922,0.0
2005-04-12 13:25:00,63.02,63.02,63.02,63.02,0.0,44.2922,44.2922,44.2922,44.2922,0.0
2005-04-12 13:30:00,63.02,63.02,63.02,63.02,0.0,44.2922,44.2922,44.2922,44.2922,0.0
2005-04-12 13:35:00,62.98,62.98,62.98,62.98,500.0,44.2641,44.2641,44.2641,44.2641,500.0
2005-04-12 13:40:00,62.98,62.98,62.98,62.98,0.0,44.2641,44.2641,44.2641,44.2641,0.0
2005-04-12 13:45:00,62.96,62.96,62.96,62.96,100.0,44.2501,44.2501,44.2501,44.2501,100.0
2005-04-12 13:50:00,62.97,62.97,62.96,62.96,900.0,44.2571,44.2571,44.2501,44.2501,900.0
2005-04-12 13:55:00,62.96,62.96,62.96,62.96,0.0,44.2501,44.2501,44.2501,44.2501,0.0
2005-04-12 14:00:00,62.9,63.1,62.9,63.1,3200.0,44.2079,44.3485,44.2079,44.3485,3200.0
2005-04-12 14:05:00,63.07,63.18,63.06,63.18,1000.0,44.3274,44.4047,44.3204,44.4047,1000.0
2005-04-12 14:10:00,63.23,63.27,63.23,63.27,900.0,44.4398,44.468,44.4398,44.468,900.0
2005-04-12 14:15:00,63.41,63.41,63.39,63.39,1600.0,44.5664,44.5664,44.5523,44.5523,1600.0
2005-04-12 14:20:00,63.39,63.53,63.39,63.48,68900.0,44.5523,44.6507,44.5523,44.6156,68900.0
2005-04-12 14:25:00,63.51,63.51,63.41,63.41,600.0,44.6366,44.6366,44.5664,44.5664,600.0
2005-04-12 14:30:00,63.43,63.43,63.43,63.43,100.0,44.5804,44.5804,44.5804,44.5804,100.0
2005-04-12 14:35:00,63.45,63.48,63.45,63.48,6100.0,44.5945,44.6156,44.5945,44.6156,6100.0
2005-04-12 14:40:00,63.54,63.54,63.54,63.54,400.0,44.6577,44.6577,44.6577,44.6577,400.0
2005-04-12 14:45:00,63.68,63.7,63.68,63.7,1600.0,44.7561,44.7702,44.7561,44.7702,1600.0
2005-04-12 14:50:00,63.69,63.69,63.68,63.68,2300.0,44.7631,44.7631,44.7561,44.7561,2300.0
2005-04-12 14:55:00,63.8,63.8,63.8,63.8,300.0,44.8405,44.8405,44.8405,44.8405,300.0
2005-04-12 15:00:00,63.8,63.8,63.8,63.8,0.0,44.8405,44.8405,44.8405,44.8405,0.0
2005-04-12 15:05:00,63.83,63.83,63.83,63.83,200.0,44.8615,44.8615,44.8615,44.8615,200.0
2005-04-12 15:10:00,63.78,63.78,63.76,63.76,600.0,44.8264,44.8264,44.8123,44.8123,600.0
2005-04-12 15:15:00,63.77,63.77,63.77,63.77,600.0,44.8194,44.8194,44.8194,44.8194,600.0
2005-04-12 15:20:00,63.75,63.75,63.75,63.75,900.0,44.8053,44.8053,44.8053,44.8053,900.0
2005-04-12 15:25:00,63.81,63.82,63.81,63.82,2900.0,44.8475,44.8545,44.8475,44.8545,2900.0
2005-04-12 15:30:00,63.87,63.89,63.87,63.89,800.0,44.8897,44.9037,44.8897,44.9037,800.0
2005-04-12 15:35:00,63.89,63.89,63.89,63.89,0.0,44.9037,44.9037,44.9037,44.9037,0.0
2005-04-12 15:40:00,63.89,63.89,63.89,63.89,0.0,44.9037,44.9037,44.9037,44.9037,0.0
2005-04-12 15:45:00,63.89,63.89,63.89,63.89,0.0,44.9037,44.9037,44.9037,44.9037,0.0
2005-04-12 15:50:00,63.88,63.88,63.88,63.88,700.0,44.8967,44.8967,44.8967,44.8967,700.0
2005-04-12 15:55:00,63.83,63.84,63.83,63.83,600.0,44.8615,44.8686,44.8615,44.8615,600.0
2005-04-12 16:00:00,63.82,63.82,63.82,63.82,300.0,44.8545,44.8545,44.8545,44.8545,300.0
2005-04-12 16:05:00,63.82,63.82,63.82,63.82,0.0,44.8545,44.8545,44.8545,44.8545,0.0
2005-04-12 16:10:00,63.79,63.79,63.79,63.79,400.0,44.8334,44.8334,44.8334,44.8334,400.0
2005-04-13 09:30:00,63.72,63.72,63.72,63.72,1600.0,44.7842,44.7842,44.7842,44.7842,1600.0
2005-04-13 09:35:00,63.68,63.68,63.68,63.68,100.0,44.7561,44.7561,44.7561,44.7561,100.0
2005-04-13 09:40:00,63.65,63.65,63.62,63.65,1300.0,44.735,44.735,44.7139,44.735,1300.0
2005-04-13 09:45:00,63.65,63.65,63.65,63.65,0.0,44.735,44.735,44.735,44.735,0.0
2005-04-13 09:50:00,63.69,63.69,63.66,63.66,700.0,44.7631,44.7631,44.7421,44.7421,700.0
2005-04-13 09:55:00,63.63,63.68,63.63,63.67,700.0,44.721,44.7561,44.721,44.7491,700.0
2005-04-13 10:00:00,63.61,63.61,63.61,63.61,100.0,44.7069,44.7069,44.7069,44.7069,100.0
2005-04-13 10:05:00,63.64,63.64,63.62,63.62,300.0,44.728,44.728,44.7139,44.7139,300.0
2005-04-13 10:10:00,63.58,63.58,63.57,63.57,2100.0,44.6858,44.6858,44.6788,44.6788,2100.0
2005-04-13 10:15:00,63.57,63.57,63.57,63.57,0.0,44.6788,44.6788,44.6788,44.6788,0.0
2005-04-13 10:20:00,63.63,63.64,63.62,63.62,1800.0,44.721,44.728,44.7139,44.7139,1800.0
2005-04-13 10:25:00,63.61,63.61,63.61,63.61,700.0,44.7069,44.7069,44.7069,44.7069,700.0
2005-04-13 10:30:00,63.71,63.74,63.71,63.74,2500.0,44.7772,44.7983,44.7772,44.7983,2500.0
2005-04-13 10:35:00,63.66,63.66,63.66,63.66,1300.0,44.7421,44.7421,44.7421,44.7421,1300.0
2005-04-13 10:40:00,63.66,63.67,63.66,63.67,4400.0,44.7421,44.7491,44.7421,44.7491,4400.0
2005-04-13 10:45:00,63.6,63.62,63.6,63.61,1800.0,44.6999,44.7139,44.6999,44.7069,1800.0
2005-04-13 10:50:00,63.61,63.61,63.61,63.61,0.0,44.7069,44.7069,44.7069,44.7069,0.0
2005-04-13 10:55:00,63.59,63.59,63.59,63.59,100.0,44.6929,44.6929,44.6929,44.6929,100.0
2005-04-13 11:00:00,63.59,63.59,63.59,63.59,0.0,44.6929,44.6929,44.6929,44.6929,0.0
2005-04-13 11:05:00,63.59,63.59,63.59,63.59,0.0,44.6929,44.6929,44.6929,44.6929,0.0
2005-04-13 11:10:00,63.49,63.49,63.49,63.49,800.0,44.6226,44.6226,44.6226,44.6226,800.0
2005-04-13 11:15:00,63.56,63.56,63.55,63.55,3400.0,44.6718,44.6718,44.6647,44.6647,3400.0
2005-04-13 11:20:00,63.53,63.53,63.53,63.53,100.0,44.6507,44.6507,44.6507,44.6507,100.0
2005-04-13 11:25:00,63.53,63.53,63.53,63.53,0.0,44.6507,44.6507,44.6507,44.6507,0.0
2005-04-13 11:30:00,63.53,63.53,63.53,63.53,0.0,44.6507,44.6507,44.6507,44.6507,0.0
2005-04-13 11:35:00,63.53,63.53,63.53,63.53,0.0,44.6507,44.6507,44.6507,44.6507,0.0
2005-04-13 11:40:00,63.61,63.61,63.61,63.61,400.0,44.7069,44.7069,44.7069,44.7069,400.0
2005-04-13 11:45:00,63.6,63.6,63.6,63.6,100.0,44.6999,44.6999,44.6999,44.6999,100.0
2005-04-13 11:50:00,63.6,63.6,63.6,63.6,0.0,44.6999,44.6999,44.6999,44.6999,0.0
2005-04-13 11:55:00,63.58,63.58,63.58,63.58,500.0,44.6858,44.6858,44.6858,44.6858,500.0
2005-04-13 12:00:00,63.55,63.55,63.55,63.55,500.0,44.6647,44.6647,44.6647,44.6647,500.0
2005-04-13 12:05:00,63.55,63.55,63.53,63.53,200.0,44.6647,44.6647,44.6507,44.6507,200.0
2005-04-13 12:10:00,63.53,63.54,63.52,63.52,4200.0,44.6507,44.6577,44.6437,44.6437,4200.0
2005-04-13 12:15:00,63.51,63.51,63.49,63.49,300.0,44.6366,44.6366,44.6226,44.6226,300.0
2005-04-13 12:20:00,63.51,63.52,63.51,63.52,600.0,44.6366,44.6437,44.6366,44.6437,600.0
2005-04-13 12:25:00,63.52,63.52,63.52,63.52,0.0,44.6437,44.6437,44.6437,44.6437,0.0
2005-04-13 12:30:00,63.52,63.52,63.52,63.52,0.0,44.6437,44.6437,44.6437,44.6437,0.0
2005-04-13 12:35:00,63.52,63.52,63.52,63.52,0.0,44.6437,44.6437,44.6437,44.6437,0.0
2005-04-13 12:40:00,63.52,63.53,63.52,63.53,400.0,44.6437,44.6507,44.6437,44.6507,400.0
2005-04-13 12:45:00,63.53,63.53,63.53,63.53,500.0,44.6507,44.6507,44.6507,44.6507,500.0
2005-04-13 12:50:00,63.57,63.57,63.57,63.57,300.0,44.6788,44.6788,44.6788,44.6788,300.0
2005-04-13 12:55:00,63.57,63.57,63.57,63.57,0.0,44.6788,44.6788,44.6788,44.6788,0.0
2005-04-13 13:00:00,63.61,63.61,63.58,63.58,300.0,44.7069,44.7069,44.6858,44.6858,300.0
2005-04-13 13:05:00,63.59,63.59,63.59,63.59,100.0,44.6929,44.6929,44.6929,44.6929,100.0
2005-04-13 13:10:00,63.54,63.54,63.54,63.54,100.0,44.6577,44.6577,44.6577,44.6577,100.0
2005-04-13 13:15:00,63.53,63.53,63.53,63.53,1200.0,44.6507,44.6507,44.6507,44.6507,1200.0
2005-04-13 13:20:00,63.49,63.49,63.49,63.49,200.0,44.6226,44.6226,44.6226,44.6226,200.0
2005-04-13 13:25:00,63.41,63.43,63.41,63.43,1200.0,44.5664,44.5804,44.5664,44.5804,1200.0
2005-04-13 13:30:00,63.4,63.4,63.38,63.38,3900.0,44.5593,44.5593,44.5453,44.5453,3900.0
2005-04-13 13:35:00,63.36,63.39,63.36,63.39,1800.0,44.5312,44.5523,44.5312,44.5523,1800.0
2005-04-13 13:40:00,63.33,63.33,63.33,63.33,1900.0,44.5101,44.5101,44.5101,44.5101,1900.0
2005-04-13 13:45:00,63.33,63.33,63.33,63.33,200.0,44.5101,44.5101,44.5101,44.5101,200.0
2005-04-13 13:50:00,63.18,63.19,63.18,63.19,3200.0,44.4047,44.4117,44.4047,44.4117,3200.0
2005-04-13 13:55:00,63.22,63.22,63.22,63.22,200.0,44.4328,44.4328,44.4328,44.4328,200.0
2005-04-13 14:00:00,63.26,63.26,63.24,63.24,500.0,44.4609,44.4609,44.4469,44.4469,500.0
2005-04-13 14:05:00,63.24,63.24,63.24,63.24,0.0,44.4469,44.4469,44.4469,44.4469,0.0
2005-04-13 14:10:00,63.25,63.25,63.19,63.19,600.0,44.4539,44.4539,44.4117,44.4117,600.0
2005-04-13 14:15:00,63.21,63.25,63.21,63.25,5000.0,44.4258,44.4539,44.4258,44.4539,5000.0
2005-04-13 14:20:00,63.25,63.25,63.25,63.25,100.0,44.4539,44.4539,44.4539,44.4539,100.0
2005-04-13 14:25:00,63.24,63.24,63.24,63.24,200.0,44.4469,44.4469,44.4469,44.4469,200.0
2005-04-13 14:30:00,63.24,63.24,63.24,63.24,0.0,44.4469,44.4469,44.4469,44.4469,0.0
2005-04-13 14:35:00,63.25,63.25,63.25,63.25,1700.0,44.4539,44.4539,44.4539,44.4539,1700.0
2005-04-13 14:40:00,63.25,63.28,63.25,63.28,1000.0,44.4539,44.475,44.4539,44.475,1000.0
2005-04-13 14:45:00,63.26,63.26,63.23,63.23,1300.0,44.4609,44.4609,44.4398,44.4398,1300.0
2005-04-13 14:50:00,63.24,63.25,63.18,63.18,4200.0,44.4469,44.4539,44.4047,44.4047,4200.0
2005-04-13 14:55:00,63.14,63.17,63.14,63.17,1400.0,44.3766,44.3977,44.3766,44.3977,1400.0
2005-04-13 15:00:00,63.11,63.11,63.08,63.08,3500.0,44.3555,44.3555,44.3344,44.3344,3500.0
2005-04-13 15:05:00,63.08,63.11,63.08,63.09,2600.0,44.3344,44.3555,44.3344,44.3414,2600.0
2005-04-13 15:10:00,63.11,63.11,63.06,63.11,2200.0,44.3555,44.3555,44.3204,44.3555,2200.0
2005-04-13 15:15:00,63.11,63.11,63.11,63.11,0.0,44.3555,44.3555,44.3555,44.3555,0.0
2005-04-13 15:20:00,63.04,63.04,63.04,63.04,100.0,44.3063,44.3063,44.3063,44.3063,100.0
2005-04-13 15:25:00,63.06,63.06,63.05,63.05,900.0,44.3204,44.3204,44.3133,44.3133,900.0
2005-04-13 15:30:00,63.02,63.04,63.01,63.01,1000.0,44.2922,44.3063,44.2852,44.2852,1000.0
2005-04-13 15:35:00,62.99,62.99,62.97,62.97,400.0,44.2712,44.2712,44.2571,44.2571,400.0
2005-04-13 15:40:00,62.99,63.03,62.99,63.03,3400.0,44.2712,44.2993,44.2712,44.2993,3400.0
2005-04-13 15:45:00,63.03,63.03,63.03,63.03,0.0,44.2993,44.2993,44.2993,44.2993,0.0
2005-04-13 15:50:00,63.08,63.08,63.05,63.08,1400.0,44.3344,44.3344,44.3133,44.3344,1400.0
2005-04-13 15:55:00,63.07,63.07,63.07,63.07,100.0,44.3274,44.3274,44.3274,44.3274,100.0
2005-04-13 16:00:00,63.12,63.12,63.12,63.12,300.0,44.3625,44.3625,44.3625,44.3625,300.0
2005-04-13 16:05:00,63.12,63.12,63.12,63.12,0.0,44.3625,44.3625,44.3625,44.3625,0.0
2005-04-13 16:10:00,63.12,63.12,63.12,63.12,0.0,44.3625,44.3625,44.3625,44.3625,0.0
2005-04-14 09:30:00,63.1,63.1,63.1,63.1,400.0,44.3485,44.3485,44.3485,44.3485,400.0
2005-04-14 09:35:00,63.05,63.05,63.03,63.03,500.0,44.3133,44.3133,44.2993,44.2993,500.0
2005-04-14 09:40:00,63.01,63.01,63.01,63.01,300.0,44.2852,44.2852,44.2852,44.2852,300.0
2005-04-14 09:45:00,63.06,63.06,63.06,63.06,900.0,44.3204,44.3204,44.3204,44.3204,900.0
2005-04-14 09:50:00,63.06,63.06,63.06,63.06,0.0,44.3204,44.3204,44.3204,44.3204,0.0
2005-04-14 09:55:00,63.09,63.09,63.09,63.09,1100.0,44.3414,44.3414,44.3414,44.3414,1100.0
2005-04-14 10:00:00,63.04,63.04,63.04,63.04,100.0,44.3063,44.3063,44.3063,44.3063,100.0
2005-04-14 10:05:00,63.04,63.04,63.04,63.04,0.0,44.3063,44.3063,44.3063,44.3063,0.0
2005-04-14 10:10:00,62.9,62.9,62.9,62.9,500.0,44.2079,44.2079,44.2079,44.2079,500.0
2005-04-14 10:15:00,62.88,62.88,62.85,62.85,3000.0,44.1939,44.1939,44.1728,44.1728,3000.0
2005-04-14 10:20:00,62.86,62.88,62.83,62.83,1500.0,44.1798,44.1939,44.1587,44.1587,1500.0
2005-04-14 10:25:00,62.83,62.83,62.83,62.83,0.0,44.1587,44.1587,44.1587,44.1587,0.0
2005-04-14 10:30:00,62.8,62.8,62.71,62.72,9100.0,44.1376,44.1376,44.0744,44.0814,9100.0
2005-04-14 10:35:00,62.72,62.72,62.72,62.72,0.0,44.0814,44.0814,44.0814,44.0814,0.0
2005-04-14 10:40:00,62.72,62.72,62.72,62.72,0.0,44.0814,44.0814,44.0814,44.0814,0.0
2005-04-14 10:45:00,62.84,62.87,62.84,62.87,4500.0,44.1657,44.1868,44.1657,44.1868,4500.0
2005-04-14 10:50:00,62.87,62.87,62.87,62.87,0.0,44.1868,44.1868,44.1868,44.1868,0.0
2005-04-14 10:55:00,62.87,62.87,62.87,62.87,100.0,44.1868,44.1868,44.1868,44.1868,100.0
2005-04-14 11:00:00,62.87,62.87,62.87,62.87,0.0,44.1868,44.1868,44.1868,44.1868,0.0
2005-04-14 11:05:00,62.91,62.99,62.91,62.99,3700.0,44.2149,44.2712,44.2149,44.2712,3700.0
2005-04-14 11:10:00,63.01,63.01,62.99,62.99,500.0,44.2852,44.2852,44.2712,44.2712,500.0
2005-04-14 11:15:00,62.9,62.9,62.9,62.9,100.0,44.2079,44.2079,44.2079,44.2079,100.0
2005-04-14 11:20:00,62.91,62.91,62.91,62.91,1200.0,44.2149,44.2149,44.2149,44.2149,1200.0
2005-04-14 11:25:00,62.91,62.93,62.91,62.93,800.0,44.2149,44.229,44.2149,44.229,800.0
2005-04-14 11:30:00,62.94,62.94,62.89,62.89,6500.0,44.236,44.236,44.2009,44.2009,6500.0
2005-04-14 11:35:00,62.92,62.94,62.92,62.94,4500.0,44.222,44.236,44.222,44.236,4500.0
2005-04-14 11:40:00,62.9,62.9,62.88,62.9,1400.0,44.2079,44.2079,44.1939,44.2079,1400.0
2005-04-14 11:45:00,62.87,62.9,62.87,62.9,400.0,44.1868,44.2079,44.1868,44.2079,400.0
2005-04-14 11:50:00,62.89,62.89,62.89,62.89,1200.0,44.2009,44.2009,44.2009,44.2009,1200.0
2005-04-14 11:55:00,62.87,62.88,62.87,62.88,200.0,44.1868,44.1939,44.1868,44.1939,200.0
2005-04-14 12:00:00,62.85,62.85,62.81,62.83,3200.0,44.1728,44.1728,44.1447,44.1587,3200.0
2005-04-14 12:05:00,62.85,62.85,62.85,62.85,600.0,44.1728,44.1728,44.1728,44.1728,600.0
2005-04-14 12:10:00,62.85,62.85,62.85,62.85,0.0,44.1728,44.1728,44.1728,44.1728,0.0
2005-04-14 12:15:00,62.85,62.85,62.85,62.85,300.0,44.1728,44.1728,44.1728,44.1728,300.0
2005-04-14 12:20:00,62.81,62.81,62.76,62.79,1200.0,44.1447,44.1447,44.1095,44.1306,1200.0
2005-04-14 12:25:00,62.8,62.8,62.8,62.8,400.0,44.1376,44.1376,44.1376,44.1376,400.0
2005-04-14 12:30:00,62.8,62.85,62.8,62.85,1500.0,44.1376,44.1728,44.1376,44.1728,1500.0
2005-04-14 12:35:00,62.85,62.85,62.85,62.85,100.0,44.1728,44.1728,44.1728,44.1728,100.0
2005-04-14 12:40:00,62.86,62.86,62.81,62.81,300.0,44.1798,44.1798,44.1447,44.1447,300.0
2005-04-14 12:45:00,62.8,62.8,62.78,62.78,1000.0,44.1376,44.1376,44.1236,44.1236,1000.0
2005-04-14 12:50:00,62.78,62.78,62.78,62.78,0.0,44.1236,44.1236,44.1236,44.1236,0.0
2005-04-14 12:55:00,62.8,62.8,62.78,62.78,700.0,44.1376,44.1376,44.1236,44.1236,700.0
2005-04-14 13:00:00,62.79,62.81,62.77,62.77,1400.0,44.1306,44.1447,44.1165,44.1165,1400.0
2005-04-14 13:05:00,62.76,62.77,62.76,62.77,1200.0,44.1095,44.1165,44.1095,44.1165,1200.0
2005-04-14 13:10:00,62.72,62.74,62.71,62.71,1300.0,44.0814,44.0955,44.0744,44.0744,1300.0
2005-04-14 13:15:00,62.58,62.61,62.58,62.61,1500.0,43.983,44.0041,43.983,44.0041,1500.0
2005-04-14 13:20:00,62.6,62.6,62.6,62.6,100.0,43.9971,43.9971,43.9971,43.9971,100.0
2005-04-14 13:25:00,62.64,62.64,62.6,62.6,1700.0,44.0252,44.0252,43.9971,43.9971,1700.0
2005-04-14 13:30:00,62.61,62.61,62.5,62.5,500.0,44.0041,44.0041,43.9268,43.9268,500.0
2005-04-14 13:35:00,62.5,62.59,62.49,62.59,10600.0,43.9268,43.99,43.9198,43.99,10600.0
2005-04-14 13:40:00,62.59,62.59,62.59,62.59,0.0,43.99,43.99,43.99,43.99,0.0
2005-04-14 13:45:00,62.56,62.56,62.56,62.56,200.0,43.9689,43.9689,43.9689,43.9689,200.0
2005-04-14 13:50:00,62.56,62.56,62.56,62.56,0.0,43.9689,43.9689,43.9689,43.9689,0.0
2005-04-14 13:55:00,62.57,62.66,62.57,62.66,2100.0,43.976,44.0392,43.976,44.0392,2100.0
2005-04-14 14:00:00,62.64,62.65,62.61,62.61,2200.0,44.0252,44.0322,44.0041,44.0041,2200.0
2005-04-14 14:05:00,62.62,62.62,62.62,62.62,1000.0,44.0111,44.0111,44.0111,44.0111,1000.0
2005-04-14 14:10:00,62.7,62.74,62.69,62.74,4000.0,44.0673,44.0955,44.0603,44.0955,4000.0
2005-04-14 14:15:00,62.79,62.79,62.76,62.76,500.0,44.1306,44.1306,44.1095,44.1095,500.0
2005-04-14 14:20:00,62.76,62.76,62.76,62.76,0.0,44.1095,44.1095,44.1095,44.1095,0.0
2005-04-14 14:25:00,62.73,62.8,62.73,62.8,500.0,44.0884,44.1376,44.0884,44.1376,500.0
2005-04-14 14:30:00,62.77,62.77,62.71,62.71,1600.0,44.1165,44.1165,44.0744,44.0744,1600.0
2005-04-14 14:35:00,62.71,62.71,62.71,62.71,0.0,44.0744,44.0744,44.0744,44.0744,0.0
2005-04-14 14:40:00,62.66,62.68,62.62,62.62,11400.0,44.0392,44.0533,44.0111,44.0111,11400.0
2005-04-14 14:45:00,62.73,62.75,62.72,62.72,600.0,44.0884,44.1025,44.0814,44.0814,600.0
2005-04-14 14:50:00,62.69,62.75,62.69,62.75,2300.0,44.0603,44.1025,44.0603,44.1025,2300.0
2005-04-14 14:55:00,62.68,62.68,62.68,62.68,400.0,44.0533,44.0533,44.0533,44.0533,400.0
2005-04-14 15:00:00,62.68,62.68,62.62,62.62,4400.0,44.0533,44.0533,44.0111,44.0111,4400.0
2005-04-14 15:05:00,62.62,62.62,62.62,62.62,0.0,44.0111,44.0111,44.0111,44.0111,0.0
2005-04-14 15:10:00,62.62,62.62,62.62,62.62,0.0,44.0111,44.0111,44.0111,44.0111,0.0
2005-04-14 15:15:00,62.62,62.62,62.62,62.62,0.0,44.0111,44.0111,44.0111,44.0111,0.0
2005-04-14 15:20:00,62.64,62.64,62.64,62.64,200.0,44.0252,44.0252,44.0252,44.0252,200.0
2005-04-14 15:25:00,62.66,62.66,62.64,62.64,1100.0,44.0392,44.0392,44.0252,44.0252,1100.0
2005-04-14 15:30:00,62.64,62.66,62.64,62.66,3000.0,44.0252,44.0392,44.0252,44.0392,3000.0
2005-04-14 15:35:00,62.65,62.65,62.65,62.65,300.0,44.0322,44.0322,44.0322,44.0322,300.0
2005-04-14 15:40:00,62.59,62.6,62.46,62.46,1300.0,43.99,43.9971,43.8987,43.8987,1300.0
2005-04-14 15:45:00,62.47,62.51,62.45,62.48,2000.0,43.9057,43.9338,43.8916,43.9127,2000.0
2005-04-14 15:50:00,62.49,62.49,62.41,62.46,33200.0,43.9198,43.9198,43.8635,43.8987,33200.0
2005-04-14 15:55:00,62.47,62.49,62.47,62.49,1600.0,43.9057,43.9198,43.9057,43.9198,1600.0
2005-04-14 16:00:00,62.5,62.5,62.5,62.5,5600.0,43.9268,43.9268,43.9268,43.9268,5600.0
2005-04-14 16:05:00,62.4,62.42,62.3,62.3,1600.0,43.8565,43.8706,43.7862,43.7862,1600.0
2005-04-14 16:10:00,62.3,62.3,62.3,62.3,0.0,43.7862,43.7862,43.7862,43.7862,0.0
2005-04-15 09:30:00,62.34,62.34,62.25,62.25,3700.0,43.8143,43.8143,43.7511,43.7511,3700.0
2005-04-15 09:35:00,62.2,62.2,62.17,62.17,1600.0,43.7159,43.7159,43.6948,43.6948,1600.0
2005-04-15 09:40:00,62.07,62.07,62.07,62.07,400.0,43.6246,43.6246,43.6246,43.6246,400.0
2005-04-15 09:45:00,62.07,62.07,62.07,62.07,0.0,43.6246,43.6246,43.6246,43.6246,0.0
2005-04-15 09:50:00,62.28,62.38,62.28,62.38,2500.0,43.7722,43.8424,43.7722,43.8424,2500.0
2005-04-15 09:55:00,62.33,62.33,62.29,62.29,3000.0,43.8073,43.8073,43.7792,43.7792,3000.0
2005-04-15 10:00:00,62.34,62.34,62.3,62.32,2500.0,43.8143,43.8143,43.7862,43.8003,2500.0
2005-04-15 10:05:00,62.3,62.32,62.25,62.25,2000.0,43.7862,43.8003,43.7511,43.7511,2000.0
2005-04-15 10:10:00,62.21,62.21,62.16,62.16,5700.0,43.723,43.723,43.6878,43.6878,5700.0
2005-04-15 10:15:00,62.19,62.2,62.19,62.2,600.0,43.7089,43.7159,43.7089,43.7159,600.0
2005-04-15 10:20:00,62.2,62.2,62.2,62.2,2000.0,43.7159,43.7159,43.7159,43.7159,2000.0
2005-04-15 10:25:00,62.26,62.34,62.26,62.34,1300.0,43.7581,43.8143,43.7581,43.8143,1300.0
2005-04-15 10:30:00,62.34,62.43,62.34,62.34,1800.0,43.8143,43.8776,43.8143,43.8143,1800.0
2005-04-15 10:35:00,62.29,62.29,62.29,62.29,900.0,43.7792,43.7792,43.7792,43.7792,900.0
2005-04-15 10:40:00,62.3,62.3,62.29,62.29,9300.0,43.7862,43.7862,43.7792,43.7792,9300.0
2005-04-15 10:45:00,62.28,62.28,62.28,62.28,100.0,43.7722,43.7722,43.7722,43.7722,100.0
2005-04-15 10:50:00,62.33,62.34,62.31,62.31,3000.0,43.8073,43.8143,43.7932,43.7932,3000.0
2005-04-15 10:55:00,62.33,62.33,62.33,62.33,1000.0,43.8073,43.8073,43.8073,43.8073,1000.0
2005-04-15 11:00:00,62.38,62.39,62.33,62.33,1100.0,43.8424,43.8495,43.8073,43.8073,1100.0
2005-04-15 11:05:00,62.27,62.27,62.27,62.27,300.0,43.7651,43.7651,43.7651,43.7651,300.0
2005-04-15 11:10:00,62.26,62.29,62.25,62.29,800.0,43.7581,43.7792,43.7511,43.7792,800.0
2005-04-15 11:15:00,62.29,62.29,62.29,62.29,100.0,43.7792,43.7792,43.7792,43.7792,100.0
2005-04-15 11:20:00,62.29,62.31,62.29,62.31,700.0,43.7792,43.7932,43.7792,43.7932,700.0
2005-04-15 11:25:00,62.31,62.31,62.31,62.31,0.0,43.7932,43.7932,43.7932,43.7932,0.0
2005-04-15 11:30:00,62.21,62.21,62.21,62.21,400.0,43.723,43.723,43.723,43.723,400.0
2005-04-15 11:35:00,62.17,62.17,62.09,62.09,1200.0,43.6948,43.6948,43.6386,43.6386,1200.0
2005-04-15 11:40:00,62.13,62.19,62.13,62.19,700.0,43.6667,43.7089,43.6667,43.7089,700.0
2005-04-15 11:45:00,62.18,62.18,62.18,62.18,2000.0,43.7019,43.7019,43.7019,43.7019,2000.0
2005-04-15 11:50:00,62.11,62.11,62.08,62.08,1400.0,43.6527,43.6527,43.6316,43.6316,1400.0
2005-04-15 11:55:00,62.12,62.12,62.12,62.12,2000.0,43.6597,43.6597,43.6597,43.6597,2000.0
2005-04-15 12:00:00,62.06,62.06,62.01,62.01,1900.0,43.6175,43.6175,43.5824,43.5824,1900.0
2005-04-15 12:05:00,62.14,62.17,62.14,62.17,500.0,43.6738,43.6948,43.6738,43.6948,500.0
2005-04-15 12:10:00,62.13,62.13,62.08,62.08,200.0,43.6667,43.6667,43.6316,43.6316,200.0
2005-04-15 12:15:00,62.03,62.03,62.03,62.03,400.0,43.5964,43.5964,43.5964,43.5964,400.0
2005-04-15 12:20:00,62.0,62.06,62.0,62.06,900.0,43.5754,43.6175,43.5754,43.6175,900.0
2005-04-15 12:25:00,62.08,62.08,62.08,62.08,800.0,43.6316,43.6316,43.6316,43.6316,800.0
2005-04-15 12:30:00,62.09,62.1,62.09,62.1,1100.0,43.6386,43.6456,43.6386,43.6456,1100.0
2005-04-15 12:35:00,62.08,62.08,62.08,62.08,200.0,43.6316,43.6316,43.6316,43.6316,200.0
2005-04-15 12:40:00,62.1,62.1,62.05,62.05,200.0,43.6456,43.6456,43.6105,43.6105,200.0
2005-04-15 12:45:00,62.02,62.02,62.02,62.02,200.0,43.5894,43.5894,43.5894,43.5894,200.0
2005-04-15 12:50:00,61.97,61.97,61.79,61.82,6500.0,43.5543,43.5543,43.4278,43.4489,6500.0
2005-04-15 12:55:00,61.83,61.83,61.79,61.79,500.0,43.4559,43.4559,43.4278,43.4278,500.0
2005-04-15 13:00:00,61.85,61.86,61.84,61.86,5700.0,43.4699,43.477,43.4629,43.477,5700.0
2005-04-15 13:05:00,61.85,61.86,61.8,61.81,26700.0,43.4699,43.477,43.4348,43.4418,26700.0
2005-04-15 13:10:00,61.85,61.91,61.81,61.87,42700.0,43.4699,43.5121,43.4418,43.484,42700.0
2005-04-15 13:15:00,61.89,61.95,61.89,61.93,1200.0,43.4981,43.5402,43.4981,43.5262,1200.0
2005-04-15 13:20:00,61.93,61.93,61.93,61.93,0.0,43.5262,43.5262,43.5262,43.5262,0.0
2005-04-15 13:25:00,61.94,62.03,61.94,62.03,1100.0,43.5332,43.5964,43.5332,43.5964,1100.0
2005-04-15 13:30:00,62.03,62.03,62.03,62.03,0.0,43.5964,43.5964,43.5964,43.5964,0.0
2005-04-15 13:35:00,62.03,62.03,62.03,62.03,0.0,43.5964,43.5964,43.5964,43.5964,0.0
2005-04-15 13:40:00,62.05,62.05,62.04,62.04,200.0,43.6105,43.6105,43.6035,43.6035,200.0
2005-04-15 13:45:00,62.0,62.01,61.95,61.95,3700.0,43.5754,43.5824,43.5402,43.5402,3700.0
2005-04-15 13:50:00,61.95,61.95,61.95,61.95,100.0,43.5402,43.5402,43.5402,43.5402,100.0
2005-04-15 13:55:00,61.89,61.89,61.89,61.89,200.0,43.4981,43.4981,43.4981,43.4981,200.0
2005-04-15 14:00:00,61.88,61.91,61.88,61.88,1400.0,43.491,43.5121,43.491,43.491,1400.0
2005-04-15 14:05:00,61.95,61.95,61.95,61.95,300.0,43.5402,43.5402,43.5402,43.5402,300.0
2005-04-15 14:10:00,61.95,61.96,61.95,61.96,500.0,43.5402,43.5473,43.5402,43.5473,500.0
2005-04-15 14:15:00,61.98,62.03,61.98,62.03,900.0,43.5613,43.5964,43.5613,43.5964,900.0
2005-04-15 14:20:00,62.09,62.11,62.09,62.09,2400.0,43.6386,43.6527,43.6386,43.6386,2400.0
2005-04-15 14:25:00,61.99,62.01,61.96,61.96,700.0,43.5683,43.5824,43.5473,43.5473,700.0
2005-04-15 14:30:00,61.93,61.95,61.91,61.91,400.0,43.5262,43.5402,43.5121,43.5121,400.0
2005-04-15 14:35:00,61.91,61.91,61.91,61.91,0.0,43.5121,43.5121,43.5121,43.5121,0.0
2005-04-15 14:40:00,61.82,61.82,61.79,61.79,3100.0,43.4489,43.4489,43.4278,43.4278,3100.0
2005-04-15 14:45:00,61.79,61.79,61.79,61.79,0.0,43.4278,43.4278,43.4278,43.4278,0.0
2005-04-15 14:50:00,61.8,61.8,61.8,61.8,1000.0,43.4348,43.4348,43.4348,43.4348,1000.0
2005-04-15 14:55:00,61.8,61.89,61.8,61.89,1600.0,43.4348,43.4981,43.4348,43.4981,1600.0
2005-04-15 15:00:00,61.91,61.91,61.91,61.91,200.0,43.5121,43.5121,43.5121,43.5121,200.0
2005-04-15 15:05:00,61.91,61.91,61.91,61.91,0.0,43.5121,43.5121,43.5121,43.5121,0.0
2005-04-15 15:10:00,61.76,61.76,61.76,61.76,100.0,43.4067,43.4067,43.4067,43.4067,100.0
2005-04-15 15:15:00,61.79,61.79,61.74,61.74,900.0,43.4278,43.4278,43.3926,43.3926,900.0
2005-04-15 15:20:00,61.68,61.68,61.68,61.68,200.0,43.3505,43.3505,43.3505,43.3505,200.0
2005-04-15 15:25:00,61.7,61.7,61.65,61.69,8400.0,43.3645,43.3645,43.3294,43.3575,8400.0
2005-04-15 15:30:00,61.73,61.76,61.72,61.76,4200.0,43.3856,43.4067,43.3786,43.4067,4200.0
2005-04-15 15:35:00,61.73,61.73,61.63,61.66,3300.0,43.3856,43.3856,43.3153,43.3364,3300.0
2005-04-15 15:40:00,61.66,61.66,61.59,61.61,1000.0,43.3364,43.3364,43.2872,43.3013,1000.0
2005-04-15 15:45:00,61.57,61.57,61.47,61.5,22000.0,43.2731,43.2731,43.2029,43.224,22000.0
2005-04-15 15:50:00,61.43,61.45,61.36,61.44,6900.0,43.1748,43.1888,43.1256,43.1818,6900.0
2005-04-15 15:55:00,61.49,61.49,61.42,61.44,2200.0,43.2169,43.2169,43.1677,43.1818,2200.0
2005-04-15 16:00:00,61.44,61.44,61.44,61.44,0.0,43.1818,43.1818,43.1818,43.1818,0.0
2005-04-15 16:05:00,61.44,61.44,61.44,61.44,0.0,43.1818,43.1818,43.1818,43.1818,0.0
2005-04-15 16:10:00,61.44,61.44,61.44,61.44,0.0,43.1818,43.1818,43.1818,43.1818,0.0
2005-04-18 09:30:00,61.58,61.6,61.58,61.6,1100.0,43.2802,43.2942,43.2802,43.2942,1100.0
2005-04-18 09:35:00,61.39,61.39,61.35,61.35,6100.0,43.1466,43.1466,43.1185,43.1185,6100.0
2005-04-18 09:40:00,61.34,61.35,61.26,61.26,3000.0,43.1115,43.1185,43.0553,43.0553,3000.0
2005-04-18 09:45:00,61.3,61.34,61.24,61.24,1600.0,43.0834,43.1115,43.0412,43.0412,1600.0
2005-04-18 09:50:00,61.3,61.46,61.3,61.46,3100.0,43.0834,43.1958,43.0834,43.1958,3100.0
2005-04-18 09:55:00,61.5,61.5,61.48,61.49,1600.0,43.224,43.224,43.2099,43.2169,1600.0
2005-04-18 10:00:00,61.51,61.53,61.51,61.52,4900.0,43.231,43.245,43.231,43.238,4900.0
2005-04-18 10:05:00,61.5,61.56,61.5,61.56,1700.0,43.224,43.2661,43.224,43.2661,1700.0
2005-04-18 10:10:00,61.65,61.68,61.65,61.68,1300.0,43.3294,43.3505,43.3294,43.3505,1300.0
2005-04-18 10:15:00,61.64,61.68,61.64,61.65,5000.0,43.3223,43.3505,43.3223,43.3294,5000.0
2005-04-18 10:20:00,61.65,61.65,61.65,61.65,0.0,43.3294,43.3294,43.3294,43.3294,0.0
2005-04-18 10:25:00,61.6,61.6,61.53,61.57,2500.0,43.2942,43.2942,43.245,43.2731,2500.0
2005-04-18 10:30:00,61.58,61.65,61.58,61.6,2600.0,43.2802,43.3294,43.2802,43.2942,2600.0
2005-04-18 10:35:00,61.61,61.62,61.61,61.61,102200.0,43.3013,43.3083,43.3013,43.3013,102200.0
2005-04-18 10:40:00,61.61,61.61,61.51,61.51,500.0,43.3013,43.3013,43.231,43.231,500.0
2005-04-18 10:45:00,61.47,61.5,61.47,61.5,3500.0,43.2029,43.224,43.2029,43.224,3500.0
2005-04-18 10:50:00,61.52,61.52,61.52,61.52,100.0,43.238,43.238,43.238,43.238,100.0
2005-04-18 10:55:00,61.49,61.59,61.49,61.59,19000.0,43.2169,43.2872,43.2169,43.2872,19000.0
2005-04-18 11:00:00,61.61,61.69,61.61,61.69,300.0,43.3013,43.3575,43.3013,43.3575,300.0
2005-04-18 11:05:00,61.63,61.63,61.58,61.58,5400.0,43.3153,43.3153,43.2802,43.2802,5400.0
2005-04-18 11:10:00,61.6,61.6,61.53,61.53,3500.0,43.2942,43.2942,43.245,43.245,3500.0
2005-04-18 11:15:00,61.52,61.52,61.5,61.5,500.0,43.238,43.238,43.224,43.224,500.0
2005-04-18 11:20:00,61.54,61.54,61.54,61.54,3000.0,43.2521,43.2521,43.2521,43.2521,3000.0
2005-04-18 11:25:00,61.45,61.45,61.45,61.45,900.0,43.1888,43.1888,43.1888,43.1888,900.0
2005-04-18 11:30:00,61.41,61.45,61.41,61.45,500.0,43.1607,43.1888,43.1607,43.1888,500.0
2005-04-18 11:35:00,61.43,61.43,61.38,61.38,200.0,43.1748,43.1748,43.1396,43.1396,200.0
2005-04-18 11:40:00,61.35,61.35,61.32,61.32,800.0,43.1185,43.1185,43.0974,43.0974,800.0
2005-04-18 11:45:00,61.37,61.37,61.37,61.37,100.0,43.1326,43.1326,43.1326,43.1326,100.0
2005-04-18 11:50:00,61.37,61.37,61.37,61.37,100.0,43.1326,43.1326,43.1326,43.1326,100.0
2005-04-18 11:55:00,61.37,61.37,61.35,61.35,500.0,43.1326,43.1326,43.1185,43.1185,500.0
2005-04-18 12:00:00,61.34,61.36,61.34,61.36,900.0,43.1115,43.1256,43.1115,43.1256,900.0
2005-04-18 12:05:00,61.36,61.36,61.36,61.36,0.0,43.1256,43.1256,43.1256,43.1256,0.0
2005-04-18 12:10:00,61.43,61.43,61.43,61.43,200.0,43.1748,43.1748,43.1748,43.1748,200.0
2005-04-18 12:15:00,61.36,61.36,61.36,61.36,200.0,43.1256,43.1256,43.1256,43.1256,200.0
2005-04-18 12:20:00,61.36,61.41,61.33,61.41,1200.0,43.1256,43.1607,43.1045,43.1607,1200.0
2005-04-18 12:25:00,61.41,61.41,61.41,61.41,300.0,43.1607,43.1607,43.1607,43.1607,300.0
2005-04-18 12:30:00,61.41,61.41,61.41,61.41,0.0,43.1607,43.1607,43.1607,43.1607,0.0
2005-04-18 12:35:00,61.42,61.52,61.42,61.52,1600.0,43.1677,43.238,43.1677,43.238,1600.0
2005-04-18 12:40:00,61.52,61.54,61.52,61.54,200.0,43.238,43.2521,43.238,43.2521,200.0
2005-04-18 12:45:00,61.54,61.54,61.54,61.54,0.0,43.2521,43.2521,43.2521,43.2521,0.0
2005-04-18 12:50:00,61.58,61.58,61.58,61.58,1000.0,43.2802,43.2802,43.2802,43.2802,1000.0
2005-04-18 12:55:00,61.74,61.74,61.74,61.74,200.0,43.3926,43.3926,43.3926,43.3926,200.0
2005-04-18 13:00:00,61.68,61.72,61.68,61.72,600.0,43.3505,43.3786,43.3505,43.3786,600.0
2005-04-18 13:05:00,61.71,61.71,61.71,61.71,100.0,43.3715,43.3715,43.3715,43.3715,100.0
2005-04-18 13:10:00,61.71,61.71,61.65,61.67,800.0,43.3715,43.3715,43.3294,43.3434,800.0
2005-04-18 13:15:00,61.6,61.6,61.6,61.6,200.0,43.2942,43.2942,43.2942,43.2942,200.0
2005-04-18 13:20:00,61.59,61.63,61.56,61.63,2200.0,43.2872,43.3153,43.2661,43.3153,2200.0
2005-04-18 13:25:00,61.62,61.65,61.62,61.65,600.0,43.3083,43.3294,43.3083,43.3294,600.0
2005-04-18 13:30:00,61.66,61.66,61.66,61.66,1100.0,43.3364,43.3364,43.3364,43.3364,1100.0
2005-04-18 13:35:00,61.67,61.67,61.61,61.61,600.0,43.3434,43.3434,43.3013,43.3013,600.0
2005-04-18 13:40:00,61.61,61.61,61.58,61.6,700.0,43.3013,43.3013,43.2802,43.2942,700.0
2005-04-18 13:45:00,61.6,61.6,61.6,61.6,0.0,43.2942,43.2942,43.2942,43.2942,0.0
2005-04-18 13:50:00,61.64,61.65,61.64,61.65,200.0,43.3223,43.3294,43.3223,43.3294,200.0
2005-04-18 13:55:00,61.65,61.68,61.65,61.66,500.0,43.3294,43.3505,43.3294,43.3364,500.0
2005-04-18 14:00:00,61.65,61.65,61.62,61.62,1600.0,43.3294,43.3294,43.3083,43.3083,1600.0
2005-04-18 14:05:00,61.73,61.75,61.71,61.71,600.0,43.3856,43.3997,43.3715,43.3715,600.0
2005-04-18 14:10:00,61.65,61.65,61.58,61.58,2400.0,43.3294,43.3294,43.2802,43.2802,2400.0
2005-04-18 14:15:00,61.58,61.6,61.53,61.57,1900.0,43.2802,43.2942,43.245,43.2731,1900.0
2005-04-18 14:20:00,61.52,61.52,61.52,61.52,500.0,43.238,43.238,43.238,43.238,500.0
2005-04-18 14:25:00,61.52,61.52,61.52,61.52,100.0,43.238,43.238,43.238,43.238,100.0
2005-04-18 14:30:00,61.53,61.53,61.53,61.53,300.0,43.245,43.245,43.245,43.245,300.0
2005-04-18 14:35:00,61.53,61.53,61.53,61.53,0.0,43.245,43.245,43.245,43.245,0.0
2005-04-18 14:40:00,61.52,61.52,61.52,61.52,200.0,43.238,43.238,43.238,43.238,200.0
2005-04-18 14:45:00,61.46,61.46,61.46,61.46,300.0,43.1958,43.1958,43.1958,43.1958,300.0
2005-04-18 14:50:00,61.49,61.57,61.49,61.54,11000.0,43.2169,43.2731,43.2169,43.2521,11000.0
2005-04-18 14:55:00,61.62,61.62,61.62,61.62,100.0,43.3083,43.3083,43.3083,43.3083,100.0
2005-04-18 15:00:00,61.62,61.64,61.6,61.6,4200.0,43.3083,43.3223,43.2942,43.2942,4200.0
2005-04-18 15:05:00,61.55,61.55,61.55,61.55,200.0,43.2591,43.2591,43.2591,43.2591,200.0
2005-04-18 15:10:00,61.59,61.59,61.55,61.55,7700.0,43.2872,43.2872,43.2591,43.2591,7700.0
2005-04-18 15:15:00,61.55,61.55,61.55,61.55,0.0,43.2591,43.2591,43.2591,43.2591,0.0
2005-04-18 15:20:00,61.55,61.55,61.55,61.55,0.0,43.2591,43.2591,43.2591,43.2591,0.0
2005-04-18 15:25:00,61.7,61.7,61.7,61.7,100.0,43.3645,43.3645,43.3645,43.3645,100.0
2005-04-18 15:30:00,61.73,61.76,61.71,61.74,1800.0,43.3856,43.4067,43.3715,43.3926,1800.0
2005-04-18 15:35:00,61.7,61.7,61.68,61.68,600.0,43.3645,43.3645,43.3505,43.3505,600.0
2005-04-18 15:40:00,61.62,61.62,61.62,61.62,5600.0,43.3083,43.3083,43.3083,43.3083,5600.0
2005-04-18 15:45:00,61.67,61.69,61.67,61.69,1000.0,43.3434,43.3575,43.3434,43.3575,1000.0
2005-04-18 15:50:00,61.69,61.69,61.69,61.69,0.0,43.3575,43.3575,43.3575,43.3575,0.0
2005-04-18 15:55:00,61.62,61.63,61.62,61.63,1600.0,43.3083,43.3153,43.3083,43.3153,1600.0
2005-04-18 16:00:00,61.63,61.63,61.63,61.63,0.0,43.3153,43.3153,43.3153,43.3153,0.0
2005-04-18 16:05:00,61.63,61.63,61.63,61.63,0.0,43.3153,43.3153,43.3153,43.3153,0.0
2005-04-18 16:10:00,61.63,61.63,61.63,61.63,0.0,43.3153,43.3153,43.3153,43.3153,0.0
2005-04-19 09:30:00,61.95,61.95,61.85,61.92,6500.0,43.5402,43.5402,43.4699,43.5191,6500.0
2005-04-19 09:35:00,61.92,61.92,61.92,61.92,100.0,43.5191,43.5191,43.5191,43.5191,100.0
2005-04-19 09:40:00,61.91,61.96,61.91,61.92,1000.0,43.5121,43.5473,43.5121,43.5191,1000.0
2005-04-19 09:45:00,61.93,61.93,61.84,61.84,1300.0,43.5262,43.5262,43.4629,43.4629,1300.0
2005-04-19 09:50:00,61.83,61.83,61.83,61.83,1000.0,43.4559,43.4559,43.4559,43.4559,1000.0
2005-04-19 09:55:00,61.9,61.94,61.9,61.94,2000.0,43.5051,43.5332,43.5051,43.5332,2000.0
2005-04-19 10:00:00,61.99,62.0,61.99,62.0,500.0,43.5683,43.5754,43.5683,43.5754,500.0
2005-04-19 10:05:00,61.99,61.99,61.98,61.98,1700.0,43.5683,43.5683,43.5613,43.5613,1700.0
2005-04-19 10:10:00,61.95,61.95,61.95,61.95,1700.0,43.5402,43.5402,43.5402,43.5402,1700.0
2005-04-19 10:15:00,61.9,61.93,61.87,61.93,1800.0,43.5051,43.5262,43.484,43.5262,1800.0
2005-04-19 10:20:00,61.94,61.97,61.9,61.95,12200.0,43.5332,43.5543,43.5051,43.5402,12200.0
2005-04-19 10:25:00,61.95,61.99,61.94,61.95,1200.0,43.5402,43.5683,43.5332,43.5402,1200.0
2005-04-19 10:30:00,61.94,61.94,61.91,61.91,3300.0,43.5332,43.5332,43.5121,43.5121,3300.0
2005-04-19 10:35:00,61.91,61.91,61.91,61.91,100.0,43.5121,43.5121,43.5121,43.5121,100.0
2005-04-19 10:40:00,61.89,61.89,61.88,61.88,5200.0,43.4981,43.4981,43.491,43.491,5200.0
2005-04-19 10:45:00,61.82,61.82,61.79,61.8,12200.0,43.4489,43.4489,43.4278,43.4348,12200.0
2005-04-19 10:50:00,61.8,61.83,61.8,61.83,2700.0,43.4348,43.4559,43.4348,43.4559,2700.0
2005-04-19 10:55:00,61.86,61.86,61.85,61.85,1800.0,43.477,43.477,43.4699,43.4699,1800.0
2005-04-19 11:00:00,61.86,61.88,61.84,61.88,900.0,43.477,43.491,43.4629,43.491,900.0
2005-04-19 11:05:00,61.86,61.86,61.84,61.86,1200.0,43.477,43.477,43.4629,43.477,1200.0
2005-04-19 11:10:00,61.87,61.9,61.84,61.9,2100.0,43.484,43.5051,43.4629,43.5051,2100.0
2005-04-19 11:15:00,61.96,61.96,61.96,61.96,500.0,43.5473,43.5473,43.5473,43.5473,500.0
2005-04-19 11:20:00,61.94,61.94,61.94,61.94,300.0,43.5332,43.5332,43.5332,43.5332,300.0
2005-04-19 11:25:00,61.97,61.99,61.97,61.99,2000.0,43.5543,43.5683,43.5543,43.5683,2000.0
2005-04-19 11:30:00,62.02,62.02,61.97,61.97,4100.0,43.5894,43.5894,43.5543,43.5543,4100.0
2005-04-19 11:35:00,61.97,61.97,61.94,61.97,3500.0,43.5543,43.5543,43.5332,43.5543,3500.0
2005-04-19 11:40:00,61.91,61.91,61.91,61.91,200.0,43.5121,43.5121,43.5121,43.5121,200.0
2005-04-19 11:45:00,61.96,61.98,61.94,61.96,6400.0,43.5473,43.5613,43.5332,43.5473,6400.0
2005-04-19 11:50:00,61.97,61.97,61.97,61.97,200.0,43.5543,43.5543,43.5543,43.5543,200.0
2005-04-19 11:55:00,62.0,62.0,62.0,62.0,400.0,43.5754,43.5754,43.5754,43.5754,400.0
2005-04-19 12:00:00,61.96,61.96,61.96,61.96,400.0,43.5473,43.5473,43.5473,43.5473,400.0
2005-04-19 12:05:00,61.99,61.99,61.99,61.99,300.0,43.5683,43.5683,43.5683,43.5683,300.0
2005-04-19 12:10:00,61.99,62.02,61.99,62.02,10500.0,43.5683,43.5894,43.5683,43.5894,10500.0
2005-04-19 12:15:00,62.02,62.02,62.02,62.02,0.0,43.5894,43.5894,43.5894,43.5894,0.0
2005-04-19 12:20:00,61.97,61.97,61.93,61.94,4500.0,43.5543,43.5543,43.5262,43.5332,4500.0
2005-04-19 12:25:00,61.93,61.93,61.9,61.9,500.0,43.5262,43.5262,43.5051,43.5051,500.0
2005-04-19 12:30:00,61.9,61.91,61.89,61.89,4100.0,43.5051,43.5121,43.4981,43.4981,4100.0
2005-04-19 12:35:00,61.92,61.92,61.92,61.92,200.0,43.5191,43.5191,43.5191,43.5191,200.0
2005-04-19 12:40:00,61.92,61.92,61.92,61.92,0.0,43.5191,43.5191,43.5191,43.5191,0.0
2005-04-19 12:45:00,61.92,61.92,61.92,61.92,0.0,43.5191,43.5191,43.5191,43.5191,0.0
2005-04-19 12:50:00,61.98,61.99,61.96,61.96,3900.0,43.5613,43.5683,43.5473,43.5473,3900.0
2005-04-19 12:55:00,61.94,61.94,61.94,61.94,500.0,43.5332,43.5332,43.5332,43.5332,500.0
2005-04-19 13:00:00,61.94,61.94,61.94,61.94,0.0,43.5332,43.5332,43.5332,43.5332,0.0
2005-04-19 13:05:00,61.97,61.97,61.97,61.97,300.0,43.5543,43.5543,43.5543,43.5543,300.0
2005-04-19 13:10:00,61.95,61.95,61.95,61.95,100.0,43.5402,43.5402,43.5402,43.5402,100.0
2005-04-19 13:15:00,61.9,61.92,61.9,61.9,900.0,43.5051,43.5191,43.5051,43.5051,900.0
2005-04-19 13:20:00,61.9,61.9,61.9,61.9,0.0,43.5051,43.5051,43.5051,43.5051,0.0
2005-04-19 13:25:00,61.87,61.97,61.87,61.97,1200.0,43.484,43.5543,43.484,43.5543,1200.0
2005-04-19 13:30:00,62.0,62.0,62.0,62.0,300.0,43.5754,43.5754,43.5754,43.5754,300.0
2005-04-19 13:35:00,62.03,62.03,61.99,62.03,2600.0,43.5964,43.5964,43.5683,43.5964,2600.0
2005-04-19 13:40:00,62.02,62.02,62.02,62.02,200.0,43.5894,43.5894,43.5894,43.5894,200.0
2005-04-19 13:45:00,62.02,62.02,62.02,62.02,0.0,43.5894,43.5894,43.5894,43.5894,0.0
2005-04-19 13:50:00,62.02,62.02,62.02,62.02,0.0,43.5894,43.5894,43.5894,43.5894,0.0
2005-04-19 13:55:00,62.12,62.12,62.1,62.11,2800.0,43.6597,43.6597,43.6456,43.6527,2800.0
2005-04-19 14:00:00,62.11,62.11,62.02,62.02,1300.0,43.6527,43.6527,43.5894,43.5894,1300.0
2005-04-19 14:05:00,62.04,62.07,62.04,62.07,400.0,43.6035,43.6246,43.6035,43.6246,400.0
2005-04-19 14:10:00,62.1,62.1,62.03,62.03,1900.0,43.6456,43.6456,43.5964,43.5964,1900.0
2005-04-19 14:15:00,62.04,62.09,62.04,62.09,1700.0,43.6035,43.6386,43.6035,43.6386,1700.0
2005-04-19 14:20:00,62.1,62.16,62.1,62.16,1900.0,43.6456,43.6878,43.6456,43.6878,1900.0
2005-04-19 14:25:00,62.14,62.15,62.14,62.15,1600.0,43.6738,43.6808,43.6738,43.6808,1600.0
2005-04-19 14:30:00,62.12,62.12,62.09,62.1,400.0,43.6597,43.6597,43.6386,43.6456,400.0
2005-04-19 14:35:00,62.05,62.05,62.05,62.05,100.0,43.6105,43.6105,43.6105,43.6105,100.0
2005-04-19 14:40:00,62.06,62.06,62.03,62.03,800.0,43.6175,43.6175,43.5964,43.5964,800.0
2005-04-19 14:45:00,62.08,62.08,62.04,62.04,3800.0,43.6316,43.6316,43.6035,43.6035,3800.0
2005-04-19 14:50:00,62.12,62.12,62.12,62.12,700.0,43.6597,43.6597,43.6597,43.6597,700.0
2005-04-19 14:55:00,62.12,62.12,62.12,62.12,0.0,43.6597,43.6597,43.6597,43.6597,0.0
2005-04-19 15:00:00,62.08,62.08,62.05,62.05,6000.0,43.6316,43.6316,43.6105,43.6105,6000.0
2005-04-19 15:05:00,62.08,62.08,62.01,62.01,5500.0,43.6316,43.6316,43.5824,43.5824,5500.0
2005-04-19 15:10:00,62.01,62.01,62.01,62.01,0.0,43.5824,43.5824,43.5824,43.5824,0.0
2005-04-19 15:15:00,61.98,61.98,61.98,61.98,700.0,43.5613,43.5613,43.5613,43.5613,700.0
2005-04-19 15:20:00,61.97,61.98,61.93,61.98,14100.0,43.5543,43.5613,43.5262,43.5613,14100.0
2005-04-19 15:25:00,61.97,62.02,61.96,61.99,1300.0,43.5543,43.5894,43.5473,43.5683,1300.0
2005-04-19 15:30:00,62.05,62.12,62.05,62.12,4200.0,43.6105,43.6597,43.6105,43.6597,4200.0
2005-04-19 15:35:00,62.09,62.09,62.09,62.09,100.0,43.6386,43.6386,43.6386,43.6386,100.0
2005-04-19 15:40:00,62.1,62.1,62.04,62.08,6200.0,43.6456,43.6456,43.6035,43.6316,6200.0
2005-04-19 15:45:00,62.09,62.09,62.09,62.09,100.0,43.6386,43.6386,43.6386,43.6386,100.0
2005-04-19 15:50:00,62.09,62.09,62.09,62.09,0.0,43.6386,43.6386,43.6386,43.6386,0.0
2005-04-19 15:55:00,62.07,62.07,62.07,62.07,400.0,43.6246,43.6246,43.6246,43.6246,400.0
2005-04-19 16:00:00,62.07,62.07,62.07,62.07,0.0,43.6246,43.6246,43.6246,43.6246,0.0
2005-04-19 16:05:00,62.08,62.08,62.08,62.08,100.0,43.6316,43.6316,43.6316,43.6316,100.0
2005-04-19 16:10:00,62.08,62.08,62.08,62.08,0.0,43.6316,43.6316,43.6316,43.6316,0.0
2005-04-20 09:30:00,62.2,62.2,62.08,62.08,11900.0,43.7159,43.7159,43.6316,43.6316,11900.0
2005-04-20 09:35:00,62.08,62.08,61.98,61.98,4200.0,43.6316,43.6316,43.5613,43.5613,4200.0
2005-04-20 09:40:00,61.95,61.95,61.83,61.83,7300.0,43.5402,43.5402,43.4559,43.4559,7300.0
2005-04-20 09:45:00,61.84,61.9,61.82,61.89,7300.0,43.4629,43.5051,43.4489,43.4981,7300.0
2005-04-20 09:50:00,61.91,61.91,61.89,61.89,2700.0,43.5121,43.5121,43.4981,43.4981,2700.0
2005-04-20 09:55:00,61.89,61.89,61.76,61.79,4900.0,43.4981,43.4981,43.4067,43.4278,4900.0
2005-04-20 10:00:00,61.79,61.85,61.79,61.83,7400.0,43.4278,43.4699,43.4278,43.4559,7400.0
2005-04-20 10:05:00,61.89,61.93,61.86,61.93,1700.0,43.4981,43.5262,43.477,43.5262,1700.0
2005-04-20 10:10:00,61.94,61.94,61.89,61.89,1300.0,43.5332,43.5332,43.4981,43.4981,1300.0
2005-04-20 10:15:00,61.94,61.99,61.94,61.99,2900.0,43.5332,43.5683,43.5332,43.5683,2900.0
2005-04-20 10:20:00,61.96,62.02,61.96,61.99,1700.0,43.5473,43.5894,43.5473,43.5683,1700.0
2005-04-20 10:25:00,61.95,61.95,61.95,61.95,600.0,43.5402,43.5402,43.5402,43.5402,600.0
2005-04-20 10:30:00,62.0,62.0,61.89,61.89,4800.0,43.5754,43.5754,43.4981,43.4981,4800.0
2005-04-20 10:35:00,61.93,61.95,61.93,61.95,200.0,43.5262,43.5402,43.5262,43.5402,200.0
2005-04-20 10:40:00,61.87,61.87,61.87,61.87,1400.0,43.484,43.484,43.484,43.484,1400.0
2005-04-20 10:45:00,61.87,61.89,61.83,61.83,1700.0,43.484,43.4981,43.4559,43.4559,1700.0
2005-04-20 10:50:00,61.88,61.9,61.88,61.9,300.0,43.491,43.5051,43.491,43.5051,300.0
2005-04-20 10:55:00,61.97,62.02,61.97,62.02,2100.0,43.5543,43.5894,43.5543,43.5894,2100.0
2005-04-20 11:00:00,62.06,62.13,62.06,62.13,7300.0,43.6175,43.6667,43.6175,43.6667,7300.0
2005-04-20 11:05:00,62.15,62.18,62.13,62.16,6300.0,43.6808,43.7019,43.6667,43.6878,6300.0
2005-04-20 11:10:00,62.12,62.12,62.07,62.08,8000.0,43.6597,43.6597,43.6246,43.6316,8000.0
2005-04-20 11:15:00,62.07,62.08,61.99,62.03,10600.0,43.6246,43.6316,43.5683,43.5964,10600.0
2005-04-20 11:20:00,62.03,62.03,61.99,62.0,4000.0,43.5964,43.5964,43.5683,43.5754,4000.0
2005-04-20 11:25:00,61.98,61.98,61.91,61.97,6400.0,43.5613,43.5613,43.5121,43.5543,6400.0
2005-04-20 11:30:00,61.93,61.93,61.89,61.9,3000.0,43.5262,43.5262,43.4981,43.5051,3000.0
2005-04-20 11:35:00,61.96,61.96,61.93,61.93,600.0,43.5473,43.5473,43.5262,43.5262,600.0
2005-04-20 11:40:00,61.94,61.99,61.93,61.96,9600.0,43.5332,43.5683,43.5262,43.5473,9600.0
2005-04-20 11:45:00,61.96,61.96,61.95,61.96,500.0,43.5473,43.5473,43.5402,43.5473,500.0
2005-04-20 11:50:00,62.0,62.0,61.99,62.0,1000.0,43.5754,43.5754,43.5683,43.5754,1000.0
2005-04-20 11:55:00,61.97,62.02,61.97,61.99,2800.0,43.5543,43.5894,43.5543,43.5683,2800.0
2005-04-20 12:00:00,61.98,61.98,61.98,61.98,100.0,43.5613,43.5613,43.5613,43.5613,100.0
2005-04-20 12:05:00,61.91,61.91,61.91,61.91,200.0,43.5121,43.5121,43.5121,43.5121,200.0
2005-04-20 12:10:00,61.93,61.94,61.92,61.94,2400.0,43.5262,43.5332,43.5191,43.5332,2400.0
2005-04-20 12:15:00,61.91,61.91,61.9,61.9,700.0,43.5121,43.5121,43.5051,43.5051,700.0
2005-04-20 12:20:00,61.9,61.9,61.9,61.9,400.0,43.5051,43.5051,43.5051,43.5051,400.0
2005-04-20 12:25:00,61.9,61.9,61.9,61.9,100.0,43.5051,43.5051,43.5051,43.5051,100.0
2005-04-20 12:30:00,61.89,61.89,61.89,61.89,500.0,43.4981,43.4981,43.4981,43.4981,500.0
2005-04-20 12:35:00,61.91,61.96,61.85,61.85,4200.0,43.5121,43.5473,43.4699,43.4699,4200.0
2005-04-20 12:40:00,61.83,61.83,61.81,61.82,4400.0,43.4559,43.4559,43.4418,43.4489,4400.0
2005-04-20 12:45:00,61.82,61.82,61.82,61.82,100.0,43.4489,43.4489,43.4489,43.4489,100.0
2005-04-20 12:50:00,61.81,61.81,61.65,61.65,1500.0,43.4418,43.4418,43.3294,43.3294,1500.0
2005-04-20 12:55:00,61.65,61.65,61.65,61.65,0.0,43.3294,43.3294,43.3294,43.3294,0.0
2005-04-20 13:00:00,61.6,61.7,61.6,61.68,1000.0,43.2942,43.3645,43.2942,43.3505,1000.0
2005-04-20 13:05:00,61.68,61.68,61.68,61.68,0.0,43.3505,43.3505,43.3505,43.3505,0.0
2005-04-20 13:10:00,61.66,61.69,61.66,61.67,1500.0,43.3364,43.3575,43.3364,43.3434,1500.0
2005-04-20 13:15:00,61.64,61.65,61.64,61.65,200.0,43.3223,43.3294,43.3223,43.3294,200.0
2005-04-20 13:20:00,61.7,61.7,61.67,61.67,200.0,43.3645,43.3645,43.3434,43.3434,200.0
2005-04-20 13:25:00,61.67,61.67,61.65,61.65,700.0,43.3434,43.3434,43.3294,43.3294,700.0
2005-04-20 13:30:00,61.6,61.63,61.53,61.53,1700.0,43.2942,43.3153,43.245,43.245,1700.0
2005-04-20 13:35:00,61.54,61.6,61.54,61.59,1700.0,43.2521,43.2942,43.2521,43.2872,1700.0
2005-04-20 13:40:00,61.59,61.59,61.59,61.59,0.0,43.2872,43.2872,43.2872,43.2872,0.0
2005-04-20 13:45:00,61.6,61.61,61.6,61.61,2600.0,43.2942,43.3013,43.2942,43.3013,2600.0
2005-04-20 13:50:00,61.62,61.62,61.62,61.62,100.0,43.3083,43.3083,43.3083,43.3083,100.0
2005-04-20 13:55:00,61.6,61.6,61.59,61.59,300.0,43.2942,43.2942,43.2872,43.2872,300.0
2005-04-20 14:00:00,61.62,61.64,61.58,61.58,1400.0,43.3083,43.3223,43.2802,43.2802,1400.0
2005-04-20 14:05:00,61.52,61.52,61.44,61.47,3400.0,43.238,43.238,43.1818,43.2029,3400.0
2005-04-20 14:10:00,61.49,61.5,61.49,61.5,800.0,43.2169,43.224,43.2169,43.224,800.0
2005-04-20 14:15:00,61.5,61.5,61.5,61.5,0.0,43.224,43.224,43.224,43.224,0.0
2005-04-20 14:20:00,61.47,61.47,61.47,61.47,400.0,43.2029,43.2029,43.2029,43.2029,400.0
2005-04-20 14:25:00,61.44,61.44,61.41,61.41,1200.0,43.1818,43.1818,43.1607,43.1607,1200.0
2005-04-20 14:30:00,61.4,61.4,61.4,61.4,600.0,43.1537,43.1537,43.1537,43.1537,600.0
2005-04-20 14:35:00,61.41,61.48,61.41,61.48,600.0,43.1607,43.2099,43.1607,43.2099,600.0
2005-04-20 14:40:00,61.44,61.51,61.44,61.5,8500.0,43.1818,43.231,43.1818,43.224,8500.0
2005-04-20 14:45:00,61.48,61.48,61.45,61.45,2500.0,43.2099,43.2099,43.1888,43.1888,2500.0
2005-04-20 14:50:00,61.46,61.46,61.45,61.45,200.0,43.1958,43.1958,43.1888,43.1888,200.0
2005-04-20 14:55:00,61.53,61.54,61.53,61.53,3300.0,43.245,43.2521,43.245,43.245,3300.0
2005-04-20 15:00:00,61.53,61.53,61.51,61.53,300.0,43.245,43.245,43.231,43.245,300.0
2005-04-20 15:05:00,61.49,61.49,61.48,61.48,200.0,43.2169,43.2169,43.2099,43.2099,200.0
2005-04-20 15:10:00,61.46,61.46,61.43,61.43,1100.0,43.1958,43.1958,43.1748,43.1748,1100.0
2005-04-20 15:15:00,61.3,61.31,61.26,61.29,1700.0,43.0834,43.0904,43.0553,43.0764,1700.0
2005-04-20 15:20:00,61.26,61.26,61.26,61.26,100.0,43.0553,43.0553,43.0553,43.0553,100.0
2005-04-20 15:25:00,61.26,61.3,61.24,61.3,1300.0,43.0553,43.0834,43.0412,43.0834,1300.0
2005-04-20 15:30:00,61.31,61.32,61.31,61.32,600.0,43.0904,43.0974,43.0904,43.0974,600.0
2005-04-20 15:35:00,61.29,61.29,61.25,61.25,800.0,43.0764,43.0764,43.0482,43.0482,800.0
2005-04-20 15:40:00,61.2,61.21,61.16,61.16,1400.0,43.0131,43.0201,42.985,42.985,1400.0
2005-04-20 15:45:00,61.17,61.2,61.17,61.2,1400.0,42.992,43.0131,42.992,43.0131,1400.0
2005-04-20 15:50:00,61.24,61.24,61.24,61.24,100.0,43.0412,43.0412,43.0412,43.0412,100.0
2005-04-20 15:55:00,61.2,61.27,61.2,61.27,1800.0,43.0131,43.0623,43.0131,43.0623,1800.0
2005-04-20 16:00:00,61.27,61.27,61.27,61.27,200.0,43.0623,43.0623,43.0623,43.0623,200.0
2005-04-20 16:05:00,61.08,61.2,61.08,61.2,900.0,42.9288,43.0131,42.9288,43.0131,900.0
2005-04-20 16:10:00,61.2,61.2,61.2,61.2,0.0,43.0131,43.0131,43.0131,43.0131,0.0
2005-04-21 09:30:00,61.87,61.87,61.74,61.74,2100.0,43.484,43.484,43.3926,43.3926,2100.0
2005-04-21 09:35:00,61.81,61.81,61.76,61.79,1700.0,43.4418,43.4418,43.4067,43.4278,1700.0
2005-04-21 09:40:00,61.83,61.86,61.82,61.82,2900.0,43.4559,43.477,43.4489,43.4489,2900.0
2005-04-21 09:45:00,61.78,61.78,61.68,61.68,2700.0,43.4207,43.4207,43.3505,43.3505,2700.0
2005-04-21 09:50:00,61.69,61.75,61.69,61.75,3200.0,43.3575,43.3997,43.3575,43.3997,3200.0
2005-04-21 09:55:00,61.76,61.81,61.76,61.81,3500.0,43.4067,43.4418,43.4067,43.4418,3500.0
2005-04-21 10:00:00,61.86,61.86,61.78,61.79,3200.0,43.477,43.477,43.4207,43.4278,3200.0
2005-04-21 10:05:00,61.76,61.76,61.71,61.72,20700.0,43.4067,43.4067,43.3715,43.3786,20700.0
2005-04-21 10:10:00,61.72,61.72,61.65,61.7,11100.0,43.3786,43.3786,43.3294,43.3645,11100.0
2005-04-21 10:15:00,61.64,61.64,61.64,61.64,2000.0,43.3223,43.3223,43.3223,43.3223,2000.0
2005-04-21 10:20:00,61.67,61.7,61.66,61.7,2700.0,43.3434,43.3645,43.3364,43.3645,2700.0
2005-04-21 10:25:00,61.66,61.66,61.62,61.65,4400.0,43.3364,43.3364,43.3083,43.3294,4400.0
2005-04-21 10:30:00,61.64,61.71,61.6,61.71,5300.0,43.3223,43.3715,43.2942,43.3715,5300.0
2005-04-21 10:35:00,61.69,61.73,61.69,61.72,300.0,43.3575,43.3856,43.3575,43.3786,300.0
2005-04-21 10:40:00,61.66,61.66,61.61,61.61,600.0,43.3364,43.3364,43.3013,43.3013,600.0
2005-04-21 10:45:00,61.62,61.62,61.58,61.58,700.0,43.3083,43.3083,43.2802,43.2802,700.0
2005-04-21 10:50:00,61.58,61.58,61.58,61.58,0.0,43.2802,43.2802,43.2802,43.2802,0.0
2005-04-21 10:55:00,61.63,61.63,61.63,61.63,300.0,43.3153,43.3153,43.3153,43.3153,300.0
2005-04-21 11:00:00,61.63,61.63,61.63,61.63,100.0,43.3153,43.3153,43.3153,43.3153,100.0
2005-04-21 11:05:00,61.62,61.64,61.6,61.64,600.0,43.3083,43.3223,43.2942,43.3223,600.0
2005-04-21 11:10:00,61.62,61.62,61.58,61.58,1300.0,43.3083,43.3083,43.2802,43.2802,1300.0
2005-04-21 11:15:00,61.58,61.58,61.58,61.58,0.0,43.2802,43.2802,43.2802,43.2802,0.0
2005-04-21 11:20:00,61.59,61.59,61.59,61.59,900.0,43.2872,43.2872,43.2872,43.2872,900.0
2005-04-21 11:25:00,61.59,61.59,61.59,61.59,400.0,43.2872,43.2872,43.2872,43.2872,400.0
2005-04-21 11:30:00,61.58,61.62,61.58,61.62,600.0,43.2802,43.3083,43.2802,43.3083,600.0
2005-04-21 11:35:00,61.67,61.67,61.67,61.67,200.0,43.3434,43.3434,43.3434,43.3434,200.0
2005-04-21 11:40:00,61.66,61.72,61.66,61.72,1500.0,43.3364,43.3786,43.3364,43.3786,1500.0
2005-04-21 11:45:00,61.76,61.76,61.76,61.76,700.0,43.4067,43.4067,43.4067,43.4067,700.0
2005-04-21 11:50:00,61.8,61.8,61.73,61.76,1000.0,43.4348,43.4348,43.3856,43.4067,1000.0
2005-04-21 11:55:00,61.75,61.76,61.74,61.74,700.0,43.3997,43.4067,43.3926,43.3926,700.0
2005-04-21 12:00:00,61.77,61.89,61.77,61.89,1900.0,43.4137,43.4981,43.4137,43.4981,1900.0
2005-04-21 12:05:00,61.93,61.93,61.92,61.92,2000.0,43.5262,43.5262,43.5191,43.5191,2000.0
2005-04-21 12:10:00,61.95,61.95,61.95,61.95,500.0,43.5402,43.5402,43.5402,43.5402,500.0
2005-04-21 12:15:00,61.97,61.97,61.92,61.92,1800.0,43.5543,43.5543,43.5191,43.5191,1800.0
2005-04-21 12:20:00,61.96,62.0,61.96,61.99,5800.0,43.5473,43.5754,43.5473,43.5683,5800.0
2005-04-21 12:25:00,61.99,61.99,61.99,61.99,0.0,43.5683,43.5683,43.5683,43.5683,0.0
2005-04-21 12:30:00,61.95,61.97,61.94,61.95,6000.0,43.5402,43.5543,43.5332,43.5402,6000.0
2005-04-21 12:35:00,61.94,61.94,61.91,61.91,400.0,43.5332,43.5332,43.5121,43.5121,400.0
2005-04-21 12:40:00,61.91,61.93,61.91,61.92,1700.0,43.5121,43.5262,43.5121,43.5191,1700.0
2005-04-21 12:45:00,61.92,61.92,61.92,61.92,200.0,43.5191,43.5191,43.5191,43.5191,200.0
2005-04-21 12:50:00,61.97,61.97,61.94,61.94,500.0,43.5543,43.5543,43.5332,43.5332,500.0
2005-04-21 12:55:00,61.86,61.9,61.85,61.87,8600.0,43.477,43.5051,43.4699,43.484,8600.0
2005-04-21 13:00:00,61.88,61.88,61.88,61.88,300.0,43.491,43.491,43.491,43.491,300.0
2005-04-21 13:05:00,61.88,61.92,61.88,61.92,700.0,43.491,43.5191,43.491,43.5191,700.0
2005-04-21 13:10:00,61.93,61.93,61.92,61.92,700.0,43.5262,43.5262,43.5191,43.5191,700.0
2005-04-21 13:15:00,61.99,61.99,61.99,61.99,600.0,43.5683,43.5683,43.5683,43.5683,600.0
2005-04-21 13:20:00,61.98,61.98,61.98,61.98,100.0,43.5613,43.5613,43.5613,43.5613,100.0
2005-04-21 13:25:00,61.98,61.98,61.98,61.98,0.0,43.5613,43.5613,43.5613,43.5613,0.0
2005-04-21 13:30:00,61.95,61.97,61.92,61.97,2100.0,43.5402,43.5543,43.5191,43.5543,2100.0
2005-04-21 13:35:00,62.0,62.0,62.0,62.0,100.0,43.5754,43.5754,43.5754,43.5754,100.0
2005-04-21 13:40:00,62.09,62.09,62.09,62.09,100.0,43.6386,43.6386,43.6386,43.6386,100.0
2005-04-21 13:45:00,62.07,62.07,62.07,62.07,200.0,43.6246,43.6246,43.6246,43.6246,200.0
2005-04-21 13:50:00,62.07,62.07,62.07,62.07,0.0,43.6246,43.6246,43.6246,43.6246,0.0
2005-04-21 13:55:00,62.07,62.07,62.07,62.07,0.0,43.6246,43.6246,43.6246,43.6246,0.0
2005-04-21 14:00:00,62.08,62.11,62.08,62.11,300.0,43.6316,43.6527,43.6316,43.6527,300.0
2005-04-21 14:05:00,62.1,62.14,62.08,62.14,2000.0,43.6456,43.6738,43.6316,43.6738,2000.0
2005-04-21 14:10:00,62.18,62.18,62.18,62.18,600.0,43.7019,43.7019,43.7019,43.7019,600.0
2005-04-21 14:15:00,62.21,62.24,62.21,62.24,6900.0,43.723,43.744,43.723,43.744,6900.0
2005-04-21 14:20:00,62.22,62.22,62.22,62.22,100.0,43.73,43.73,43.73,43.73,100.0
2005-04-21 14:25:00,62.22,62.22,62.22,62.22,0.0,43.73,43.73,43.73,43.73,0.0
2005-04-21 14:30:00,62.22,62.22,62.22,62.22,0.0,43.73,43.73,43.73,43.73,0.0
2005-04-21 14:35:00,62.18,62.18,62.18,62.18,300.0,43.7019,43.7019,43.7019,43.7019,300.0
2005-04-21 14:40:00,62.22,62.25,62.21,62.25,500.0,43.73,43.7511,43.723,43.7511,500.0
2005-04-21 14:45:00,62.21,62.21,62.21,62.21,600.0,43.723,43.723,43.723,43.723,600.0
2005-04-21 14:50:00,62.22,62.22,62.21,62.22,400.0,43.73,43.73,43.723,43.73,400.0
2005-04-21 14:55:00,62.24,62.24,62.22,62.22,1300.0,43.744,43.744,43.73,43.73,1300.0
2005-04-21 15:00:00,62.22,62.22,62.22,62.22,0.0,43.73,43.73,43.73,43.73,0.0
2005-04-21 15:05:00,62.24,62.27,62.23,62.26,3200.0,43.744,43.7651,43.737,43.7581,3200.0
2005-04-21 15:10:00,62.25,62.25,62.25,62.25,2200.0,43.7511,43.7511,43.7511,43.7511,2200.0
2005-04-21 15:15:00,62.23,62.24,62.21,62.24,3900.0,43.737,43.744,43.723,43.744,3900.0
2005-04-21 15:20:00,62.24,62.24,62.24,62.24,0.0,43.744,43.744,43.744,43.744,0.0
2005-04-21 15:25:00,62.23,62.25,62.23,62.25,600.0,43.737,43.7511,43.737,43.7511,600.0
2005-04-21 15:30:00,62.29,62.35,62.29,62.35,6800.0,43.7792,43.8214,43.7792,43.8214,6800.0
2005-04-21 15:35:00,62.36,62.36,62.36,62.36,200.0,43.8284,43.8284,43.8284,43.8284,200.0
2005-04-21 15:40:00,62.38,62.38,62.36,62.36,2600.0,43.8424,43.8424,43.8284,43.8284,2600.0
2005-04-21 15:45:00,62.36,62.36,62.28,62.33,900.0,43.8284,43.8284,43.7722,43.8073,900.0
2005-04-21 15:50:00,62.31,62.33,62.27,62.27,4100.0,43.7932,43.8073,43.7651,43.7651,4100.0
2005-04-21 15:55:00,62.27,62.27,62.27,62.27,400.0,43.7651,43.7651,43.7651,43.7651,400.0
2005-04-21 16:00:00,62.27,62.27,62.27,62.27,0.0,43.7651,43.7651,43.7651,43.7651,0.0
2005-04-21 16:05:00,62.41,62.45,62.38,62.38,900.0,43.8635,43.8916,43.8424,43.8424,900.0
2005-04-21 16:10:00,62.38,62.38,62.38,62.38,0.0,43.8424,43.8424,43.8424,43.8424,0.0
2005-04-22 09:30:00,62.16,62.16,62.16,62.16,5700.0,43.6878,43.6878,43.6878,43.6878,5700.0
2005-04-22 09:35:00,62.2,62.2,62.18,62.2,1000.0,43.7159,43.7159,43.7019,43.7159,1000.0
2005-04-22 09:40:00,62.15,62.15,62.15,62.15,2600.0,43.6808,43.6808,43.6808,43.6808,2600.0
2005-04-22 09:45:00,62.12,62.12,62.12,62.12,300.0,43.6597,43.6597,43.6597,43.6597,300.0
2005-04-22 09:50:00,62.12,62.12,62.12,62.12,2200.0,43.6597,43.6597,43.6597,43.6597,2200.0
2005-04-22 09:55:00,62.19,62.21,62.18,62.18,2000.0,43.7089,43.723,43.7019,43.7019,2000.0
2005-04-22 10:00:00,62.18,62.18,62.18,62.18,300.0,43.7019,43.7019,43.7019,43.7019,300.0
2005-04-22 10:05:00,62.18,62.18,62.18,62.18,0.0,43.7019,43.7019,43.7019,43.7019,0.0
2005-04-22 10:10:00,62.23,62.23,62.22,62.23,2000.0,43.737,43.737,43.73,43.737,2000.0
2005-04-22 10:15:00,62.28,62.31,62.28,62.28,25000.0,43.7722,43.7932,43.7722,43.7722,25000.0
2005-04-22 10:20:00,62.2,62.2,62.2,62.2,100.0,43.7159,43.7159,43.7159,43.7159,100.0
2005-04-22 10:25:00,62.18,62.2,62.18,62.2,1100.0,43.7019,43.7159,43.7019,43.7159,1100.0
2005-04-22 10:30:00,62.24,62.25,62.22,62.22,6000.0,43.744,43.7511,43.73,43.73,6000.0
2005-04-22 10:35:00,62.23,62.31,62.23,62.31,800.0,43.737,43.7932,43.737,43.7932,800.0
2005-04-22 10:40:00,62.26,62.26,62.26,62.26,200.0,43.7581,43.7581,43.7581,43.7581,200.0
2005-04-22 10:45:00,62.18,62.18,62.18,62.18,1800.0,43.7019,43.7019,43.7019,43.7019,1800.0
2005-04-22 10:50:00,62.18,62.18,62.18,62.18,0.0,43.7019,43.7019,43.7019,43.7019,0.0
2005-04-22 10:55:00,62.21,62.28,62.21,62.28,4000.0,43.723,43.7722,43.723,43.7722,4000.0
2005-04-22 11:00:00,62.28,62.31,62.27,62.31,2300.0,43.7722,43.7932,43.7651,43.7932,2300.0
2005-04-22 11:05:00,62.29,62.3,62.28,62.28,400.0,43.7792,43.7862,43.7722,43.7722,400.0
2005-04-22 11:10:00,62.28,62.28,62.28,62.28,200.0,43.7722,43.7722,43.7722,43.7722,200.0
2005-04-22 11:15:00,62.28,62.36,62.28,62.33,5900.0,43.7722,43.8284,43.7722,43.8073,5900.0
2005-04-22 11:20:00,62.33,62.33,62.33,62.33,0.0,43.8073,43.8073,43.8073,43.8073,0.0
2005-04-22 11:25:00,62.33,62.33,62.33,62.33,0.0,43.8073,43.8073,43.8073,43.8073,0.0
2005-04-22 11:30:00,62.28,62.28,62.28,62.28,700.0,43.7722,43.7722,43.7722,43.7722,700.0
2005-04-22 11:35:00,62.27,62.27,62.27,62.27,100.0,43.7651,43.7651,43.7651,43.7651,100.0
2005-04-22 11:40:00,62.22,62.22,62.18,62.2,1800.0,43.73,43.73,43.7019,43.7159,1800.0
2005-04-22 11:45:00,62.19,62.22,62.18,62.21,5200.0,43.7089,43.73,43.7019,43.723,5200.0
2005-04-22 11:50:00,62.22,62.23,62.21,62.23,2500.0,43.73,43.737,43.723,43.737,2500.0
2005-04-22 11:55:00,62.2,62.2,62.2,62.2,200.0,43.7159,43.7159,43.7159,43.7159,200.0
2005-04-22 12:00:00,62.19,62.19,62.19,62.19,600.0,43.7089,43.7089,43.7089,43.7089,600.0
2005-04-22 12:05:00,62.11,62.12,62.11,62.12,1800.0,43.6527,43.6597,43.6527,43.6597,1800.0
2005-04-22 12:10:00,62.12,62.12,62.11,62.11,500.0,43.6597,43.6597,43.6527,43.6527,500.0
2005-04-22 12:15:00,62.16,62.16,62.16,62.16,100.0,43.6878,43.6878,43.6878,43.6878,100.0
2005-04-22 12:20:00,62.19,62.19,62.19,62.19,400.0,43.7089,43.7089,43.7089,43.7089,400.0
2005-04-22 12:25:00,62.18,62.22,62.18,62.22,2200.0,43.7019,43.73,43.7019,43.73,2200.0
2005-04-22 12:30:00,62.22,62.22,62.22,62.22,0.0,43.73,43.73,43.73,43.73,0.0
2005-04-22 12:35:00,62.16,62.16,62.16,62.16,100.0,43.6878,43.6878,43.6878,43.6878,100.0
2005-04-22 12:40:00,62.24,62.25,62.24,62.25,1100.0,43.744,43.7511,43.744,43.7511,1100.0
2005-04-22 12:45:00,62.25,62.25,62.25,62.25,0.0,43.7511,43.7511,43.7511,43.7511,0.0
2005-04-22 12:50:00,62.33,62.33,62.29,62.29,200.0,43.8073,43.8073,43.7792,43.7792,200.0
2005-04-22 12:55:00,62.31,62.31,62.26,62.27,1100.0,43.7932,43.7932,43.7581,43.7651,1100.0
2005-04-22 13:00:00,62.27,62.27,62.27,62.27,0.0,43.7651,43.7651,43.7651,43.7651,0.0
2005-04-22 13:05:00,62.27,62.27,62.27,62.27,0.0,43.7651,43.7651,43.7651,43.7651,0.0
2005-04-22 13:10:00,62.27,62.27,62.27,62.27,0.0,43.7651,43.7651,43.7651,43.7651,0.0
2005-04-22 13:15:00,62.21,62.22,62.21,62.22,1100.0,43.723,43.73,43.723,43.73,1100.0
2005-04-22 13:20:00,62.23,62.23,62.23,62.23,200.0,43.737,43.737,43.737,43.737,200.0
2005-04-22 13:25:00,62.23,62.23,62.23,62.23,0.0,43.737,43.737,43.737,43.737,0.0
2005-04-22 13:30:00,62.27,62.27,62.26,62.26,1300.0,43.7651,43.7651,43.7581,43.7581,1300.0
2005-04-22 13:35:00,62.24,62.24,62.24,62.24,200.0,43.744,43.744,43.744,43.744,200.0
2005-04-22 13:40:00,62.25,62.25,62.21,62.21,700.0,43.7511,43.7511,43.723,43.723,700.0
2005-04-22 13:45:00,62.23,62.23,62.23,62.23,1000.0,43.737,43.737,43.737,43.737,1000.0
2005-04-22 13:50:00,62.25,62.26,62.25,62.26,500.0,43.7511,43.7581,43.7511,43.7581,500.0
2005-04-22 13:55:00,62.32,62.32,62.32,62.32,100.0,43.8003,43.8003,43.8003,43.8003,100.0
2005-04-22 14:00:00,62.3,62.3,62.28,62.28,2500.0,43.7862,43.7862,43.7722,43.7722,2500.0
2005-04-22 14:05:00,62.28,62.28,62.28,62.28,900.0,43.7722,43.7722,43.7722,43.7722,900.0
2005-04-22 14:10:00,62.24,62.26,62.24,62.26,900.0,43.744,43.7581,43.744,43.7581,900.0
2005-04-22 14:15:00,62.23,62.23,62.2,62.22,1600.0,43.737,43.737,43.7159,43.73,1600.0
2005-04-22 14:20:00,62.22,62.22,62.22,62.22,17300.0,43.73,43.73,43.73,43.73,17300.0
2005-04-22 14:25:00,62.15,62.18,62.15,62.18,500.0,43.6808,43.7019,43.6808,43.7019,500.0
2005-04-22 14:30:00,62.18,62.22,62.18,62.21,10300.0,43.7019,43.73,43.7019,43.723,10300.0
2005-04-22 14:35:00,62.09,62.09,62.09,62.09,100.0,43.6386,43.6386,43.6386,43.6386,100.0
2005-04-22 14:40:00,62.02,62.05,62.02,62.03,2400.0,43.5894,43.6105,43.5894,43.5964,2400.0
2005-04-22 14:45:00,62.0,62.0,61.9,61.9,1300.0,43.5754,43.5754,43.5051,43.5051,1300.0
2005-04-22 14:50:00,61.92,61.94,61.92,61.94,2800.0,43.5191,43.5332,43.5191,43.5332,2800.0
2005-04-22 14:55:00,61.98,61.98,61.98,61.98,400.0,43.5613,43.5613,43.5613,43.5613,400.0
2005-04-22 15:00:00,61.98,62.02,61.98,62.02,900.0,43.5613,43.5894,43.5613,43.5894,900.0
2005-04-22 15:05:00,62.02,62.02,62.02,62.02,0.0,43.5894,43.5894,43.5894,43.5894,0.0
2005-04-22 15:10:00,61.86,61.86,61.81,61.84,2800.0,43.477,43.477,43.4418,43.4629,2800.0
2005-04-22 15:15:00,61.73,61.73,61.73,61.73,1500.0,43.3856,43.3856,43.3856,43.3856,1500.0
2005-04-22 15:20:00,61.79,61.79,61.79,61.79,100.0,43.4278,43.4278,43.4278,43.4278,100.0
2005-04-22 15:25:00,61.65,61.65,61.57,61.57,800.0,43.3294,43.3294,43.2731,43.2731,800.0
2005-04-22 15:30:00,61.47,61.51,61.45,61.51,1100.0,43.2029,43.231,43.1888,43.231,1100.0
2005-04-22 15:35:00,61.59,61.72,61.59,61.72,2100.0,43.2872,43.3786,43.2872,43.3786,2100.0
2005-04-22 15:40:00,61.69,61.79,61.67,61.78,3100.0,43.3575,43.4278,43.3434,43.4207,3100.0
2005-04-22 15:45:00,61.69,61.69,61.69,61.69,200.0,43.3575,43.3575,43.3575,43.3575,200.0
2005-04-22 15:50:00,61.74,61.81,61.74,61.8,6700.0,43.3926,43.4418,43.3926,43.4348,6700.0
2005-04-22 15:55:00,61.8,61.8,61.8,61.8,0.0,43.4348,43.4348,43.4348,43.4348,0.0
2005-04-22 16:00:00,61.8,61.8,61.8,61.8,0.0,43.4348,43.4348,43.4348,43.4348,0.0
2005-04-22 16:05:00,61.8,61.8,61.8,61.8,0.0,43.4348,43.4348,43.4348,43.4348,0.0
2005-04-22 16:10:00,62.1,62.1,62.1,62.1,1000.0,43.6456,43.6456,43.6456,43.6456,1000.0
2005-04-25 09:30:00,62.35,62.35,62.33,62.33,2800.0,43.8214,43.8214,43.8073,43.8073,2800.0
2005-04-25 09:35:00,62.31,62.31,62.28,62.28,3000.0,43.7932,43.7932,43.7722,43.7722,3000.0
2005-04-25 09:40:00,62.28,62.28,62.28,62.28,100.0,43.7722,43.7722,43.7722,43.7722,100.0
2005-04-25 09:45:00,62.23,62.25,62.23,62.23,300.0,43.737,43.7511,43.737,43.737,300.0
2005-04-25 09:50:00,62.23,62.29,62.23,62.29,500.0,43.737,43.7792,43.737,43.7792,500.0
2005-04-25 09:55:00,62.35,62.35,62.33,62.35,5300.0,43.8214,43.8214,43.8073,43.8214,5300.0
2005-04-25 10:00:00,62.3,62.3,62.3,62.3,2500.0,43.7862,43.7862,43.7862,43.7862,2500.0
2005-04-25 10:05:00,62.33,62.48,62.33,62.47,1500.0,43.8073,43.9127,43.8073,43.9057,1500.0
2005-04-25 10:10:00,62.52,62.61,62.52,62.61,700.0,43.9408,44.0041,43.9408,44.0041,700.0
2005-04-25 10:15:00,62.49,62.49,62.49,62.49,600.0,43.9198,43.9198,43.9198,43.9198,600.0
2005-04-25 10:20:00,62.52,62.52,62.52,62.52,100.0,43.9408,43.9408,43.9408,43.9408,100.0
2005-04-25 10:25:00,62.49,62.52,62.49,62.52,4300.0,43.9198,43.9408,43.9198,43.9408,4300.0
2005-04-25 10:30:00,62.51,62.51,62.51,62.51,300.0,43.9338,43.9338,43.9338,43.9338,300.0
2005-04-25 10:35:00,62.5,62.5,62.42,62.45,11400.0,43.9268,43.9268,43.8706,43.8916,11400.0
2005-04-25 10:40:00,62.49,62.49,62.49,62.49,100.0,43.9198,43.9198,43.9198,43.9198,100.0
2005-04-25 10:45:00,62.46,62.47,62.46,62.47,200.0,43.8987,43.9057,43.8987,43.9057,200.0
2005-04-25 10:50:00,62.44,62.44,62.44,62.44,100.0,43.8846,43.8846,43.8846,43.8846,100.0
2005-04-25 10:55:00,62.45,62.45,62.45,62.45,400.0,43.8916,43.8916,43.8916,43.8916,400.0
2005-04-25 11:00:00,62.47,62.48,62.47,62.48,500.0,43.9057,43.9127,43.9057,43.9127,500.0
2005-04-25 11:05:00,62.5,62.5,62.5,62.5,1000.0,43.9268,43.9268,43.9268,43.9268,1000.0
2005-04-25 11:10:00,62.5,62.51,62.48,62.48,3600.0,43.9268,43.9338,43.9127,43.9127,3600.0
2005-04-25 11:15:00,62.46,62.47,62.44,62.44,4700.0,43.8987,43.9057,43.8846,43.8846,4700.0
2005-04-25 11:20:00,62.47,62.48,62.46,62.48,10200.0,43.9057,43.9127,43.8987,43.9127,10200.0
2005-04-25 11:25:00,62.48,62.49,62.48,62.49,500.0,43.9127,43.9198,43.9127,43.9198,500.0
2005-04-25 11:30:00,62.49,62.52,62.48,62.49,5800.0,43.9198,43.9408,43.9127,43.9198,5800.0
2005-04-25 11:35:00,62.49,62.49,62.49,62.49,0.0,43.9198,43.9198,43.9198,43.9198,0.0
2005-04-25 11:40:00,62.52,62.52,62.52,62.52,100.0,43.9408,43.9408,43.9408,43.9408,100.0
2005-04-25 11:45:00,62.52,62.54,62.52,62.54,22100.0,43.9408,43.9549,43.9408,43.9549,22100.0
2005-04-25 11:50:00,62.54,62.54,62.54,62.54,0.0,43.9549,43.9549,43.9549,43.9549,0.0
2005-04-25 11:55:00,62.55,62.56,62.55,62.56,200.0,43.9619,43.9689,43.9619,43.9689,200.0
2005-04-25 12:00:00,62.56,62.56,62.56,62.56,0.0,43.9689,43.9689,43.9689,43.9689,0.0
2005-04-25 12:05:00,62.53,62.55,62.53,62.55,4300.0,43.9479,43.9619,43.9479,43.9619,4300.0
2005-04-25 12:10:00,62.55,62.55,62.53,62.53,1100.0,43.9619,43.9619,43.9479,43.9479,1100.0
2005-04-25 12:15:00,62.46,62.46,62.46,62.46,200.0,43.8987,43.8987,43.8987,43.8987,200.0
2005-04-25 12:20:00,62.44,62.45,62.44,62.45,1000.0,43.8846,43.8916,43.8846,43.8916,1000.0
2005-04-25 12:25:00,62.5,62.5,62.48,62.48,600.0,43.9268,43.9268,43.9127,43.9127,600.0
2005-04-25 12:30:00,62.5,62.5,62.5,62.5,100.0,43.9268,43.9268,43.9268,43.9268,100.0
2005-04-25 12:35:00,62.5,62.5,62.5,62.5,100.0,43.9268,43.9268,43.9268,43.9268,100.0
2005-04-25 12:40:00,62.5,62.52,62.47,62.47,5800.0,43.9268,43.9408,43.9057,43.9057,5800.0
2005-04-25 12:45:00,62.45,62.45,62.45,62.45,100.0,43.8916,43.8916,43.8916,43.8916,100.0
2005-04-25 12:50:00,62.41,62.43,62.41,62.43,300.0,43.8635,43.8776,43.8635,43.8776,300.0
2005-04-25 12:55:00,62.44,62.45,62.43,62.45,15200.0,43.8846,43.8916,43.8776,43.8916,15200.0
2005-04-25 13:00:00,62.43,62.44,62.4,62.43,11000.0,43.8776,43.8846,43.8565,43.8776,11000.0
2005-04-25 13:05:00,62.45,62.45,62.45,62.45,100.0,43.8916,43.8916,43.8916,43.8916,100.0
2005-04-25 13:10:00,62.44,62.44,62.44,62.44,200.0,43.8846,43.8846,43.8846,43.8846,200.0
2005-04-25 13:15:00,62.48,62.5,62.46,62.46,4800.0,43.9127,43.9268,43.8987,43.8987,4800.0
2005-04-25 13:20:00,62.45,62.45,62.45,62.45,9900.0,43.8916,43.8916,43.8916,43.8916,9900.0
2005-04-25 13:25:00,62.47,62.48,62.47,62.48,2900.0,43.9057,43.9127,43.9057,43.9127,2900.0
2005-04-25 13:30:00,62.48,62.51,62.48,62.51,400.0,43.9127,43.9338,43.9127,43.9338,400.0
2005-04-25 13:35:00,62.56,62.56,62.56,62.56,100.0,43.9689,43.9689,43.9689,43.9689,100.0
2005-04-25 13:40:00,62.51,62.52,62.49,62.49,500.0,43.9338,43.9408,43.9198,43.9198,500.0
2005-04-25 13:45:00,62.46,62.46,62.46,62.46,100.0,43.8987,43.8987,43.8987,43.8987,100.0
2005-04-25 13:50:00,62.43,62.44,62.43,62.44,600.0,43.8776,43.8846,43.8776,43.8846,600.0
2005-04-25 13:55:00,62.44,62.44,62.44,62.44,0.0,43.8846,43.8846,43.8846,43.8846,0.0
2005-04-25 14:00:00,62.42,62.42,62.42,62.42,200.0,43.8706,43.8706,43.8706,43.8706,200.0
2005-04-25 14:05:00,62.42,62.42,62.42,62.42,0.0,43.8706,43.8706,43.8706,43.8706,0.0
2005-04-25 14:10:00,62.46,62.5,62.46,62.49,10700.0,43.8987,43.9268,43.8987,43.9198,10700.0
2005-04-25 14:15:00,62.5,62.51,62.48,62.48,800.0,43.9268,43.9338,43.9127,43.9127,800.0
2005-04-25 14:20:00,62.46,62.49,62.44,62.46,2400.0,43.8987,43.9198,43.8846,43.8987,2400.0
2005-04-25 14:25:00,62.47,62.5,62.47,62.5,500.0,43.9057,43.9268,43.9057,43.9268,500.0
2005-04-25 14:30:00,62.5,62.53,62.48,62.51,6100.0,43.9268,43.9479,43.9127,43.9338,6100.0
2005-04-25 14:35:00,62.51,62.51,62.51,62.51,300.0,43.9338,43.9338,43.9338,43.9338,300.0
2005-04-25 14:40:00,62.5,62.53,62.5,62.52,1500.0,43.9268,43.9479,43.9268,43.9408,1500.0
2005-04-25 14:45:00,62.49,62.49,62.45,62.46,800.0,43.9198,43.9198,43.8916,43.8987,800.0
2005-04-25 14:50:00,62.45,62.45,62.45,62.45,5600.0,43.8916,43.8916,43.8916,43.8916,5600.0
2005-04-25 14:55:00,62.47,62.48,62.43,62.43,12000.0,43.9057,43.9127,43.8776,43.8776,12000.0
2005-04-25 15:00:00,62.38,62.38,62.31,62.33,6700.0,43.8424,43.8424,43.7932,43.8073,6700.0
2005-04-25 15:05:00,62.33,62.33,62.32,62.33,1000.0,43.8073,43.8073,43.8003,43.8073,1000.0
2005-04-25 15:10:00,62.33,62.33,62.33,62.33,0.0,43.8073,43.8073,43.8073,43.8073,0.0
2005-04-25 15:15:00,62.33,62.33,62.33,62.33,0.0,43.8073,43.8073,43.8073,43.8073,0.0
2005-04-25 15:20:00,62.29,62.33,62.29,62.33,4400.0,43.7792,43.8073,43.7792,43.8073,4400.0
2005-04-25 15:25:00,62.36,62.36,62.35,62.35,1000.0,43.8284,43.8284,43.8214,43.8214,1000.0
2005-04-25 15:30:00,62.36,62.44,62.33,62.44,5100.0,43.8284,43.8846,43.8073,43.8846,5100.0
2005-04-25 15:35:00,62.46,62.46,62.39,62.39,2700.0,43.8987,43.8987,43.8495,43.8495,2700.0
2005-04-25 15:40:00,62.41,62.43,62.41,62.43,300.0,43.8635,43.8776,43.8635,43.8776,300.0
2005-04-25 15:45:00,62.44,62.49,62.44,62.49,800.0,43.8846,43.9198,43.8846,43.9198,800.0
2005-04-25 15:50:00,62.47,62.5,62.47,62.47,4000.0,43.9057,43.9268,43.9057,43.9057,4000.0
2005-04-25 15:55:00,62.47,62.51,62.46,62.51,4700.0,43.9057,43.9338,43.8987,43.9338,4700.0
2005-04-25 16:00:00,62.6,62.6,62.6,62.6,300.0,43.9971,43.9971,43.9971,43.9971,300.0
2005-04-25 16:05:00,62.6,62.6,62.6,62.6,0.0,43.9971,43.9971,43.9971,43.9971,0.0
2005-04-25 16:10:00,62.6,62.6,62.6,62.6,0.0,43.9971,43.9971,43.9971,43.9971,0.0
2005-04-26 09:30:00,62.35,62.37,62.34,62.37,1100.0,43.8214,43.8354,43.8143,43.8354,1100.0
2005-04-26 09:35:00,62.39,62.39,62.39,62.39,100.0,43.8495,43.8495,43.8495,43.8495,100.0
2005-04-26 09:40:00,62.43,62.43,62.42,62.42,800.0,43.8776,43.8776,43.8706,43.8706,800.0
2005-04-26 09:45:00,62.35,62.35,62.32,62.32,900.0,43.8214,43.8214,43.8003,43.8003,900.0
2005-04-26 09:50:00,62.34,62.4,62.34,62.4,2200.0,43.8143,43.8565,43.8143,43.8565,2200.0
2005-04-26 09:55:00,62.4,62.4,62.4,62.4,0.0,43.8565,43.8565,43.8565,43.8565,0.0
2005-04-26 10:00:00,62.37,62.44,62.3,62.3,3600.0,43.8354,43.8846,43.7862,43.7862,3600.0
2005-04-26 10:05:00,62.27,62.34,62.27,62.34,300.0,43.7651,43.8143,43.7651,43.8143,300.0
2005-04-26 10:10:00,62.37,62.37,62.37,62.37,100.0,43.8354,43.8354,43.8354,43.8354,100.0
2005-04-26 10:15:00,62.38,62.5,62.38,62.5,7400.0,43.8424,43.9268,43.8424,43.9268,7400.0
2005-04-26 10:20:00,62.47,62.47,62.47,62.47,200.0,43.9057,43.9057,43.9057,43.9057,200.0
2005-04-26 10:25:00,62.41,62.41,62.41,62.41,200.0,43.8635,43.8635,43.8635,43.8635,200.0
2005-04-26 10:30:00,62.47,62.49,62.47,62.49,22400.0,43.9057,43.9198,43.9057,43.9198,22400.0
2005-04-26 10:35:00,62.45,62.45,62.45,62.45,200.0,43.8916,43.8916,43.8916,43.8916,200.0
2005-04-26 10:40:00,62.45,62.45,62.45,62.45,0.0,43.8916,43.8916,43.8916,43.8916,0.0
2005-04-26 10:45:00,62.55,62.57,62.55,62.56,600.0,43.9619,43.976,43.9619,43.9689,600.0
2005-04-26 10:50:00,62.58,62.7,62.58,62.7,2400.0,43.983,44.0673,43.983,44.0673,2400.0
2005-04-26 10:55:00,62.69,62.72,62.69,62.72,1400.0,44.0603,44.0814,44.0603,44.0814,1400.0
2005-04-26 11:00:00,62.72,62.74,62.69,62.72,7800.0,44.0814,44.0955,44.0603,44.0814,7800.0
2005-04-26 11:05:00,62.68,62.68,62.64,62.64,1700.0,44.0533,44.0533,44.0252,44.0252,1700.0
2005-04-26 11:10:00,62.66,62.77,62.62,62.7,8300.0,44.0392,44.1165,44.0111,44.0673,8300.0
2005-04-26 11:15:00,62.67,62.67,62.63,62.63,300.0,44.0463,44.0463,44.0181,44.0181,300.0
2005-04-26 11:20:00,62.63,62.63,62.55,62.63,4200.0,44.0181,44.0181,43.9619,44.0181,4200.0
2005-04-26 11:25:00,62.6,62.64,62.59,62.59,6100.0,43.9971,44.0252,43.99,43.99,6100.0
2005-04-26 11:30:00,62.59,62.6,62.59,62.6,1900.0,43.99,43.9971,43.99,43.9971,1900.0
2005-04-26 11:35:00,62.61,62.61,62.61,62.61,100.0,44.0041,44.0041,44.0041,44.0041,100.0
2005-04-26 11:40:00,62.61,62.61,62.61,62.61,0.0,44.0041,44.0041,44.0041,44.0041,0.0
2005-04-26 11:45:00,62.58,62.58,62.58,62.58,200.0,43.983,43.983,43.983,43.983,200.0
2005-04-26 11:50:00,62.6,62.6,62.55,62.55,600.0,43.9971,43.9971,43.9619,43.9619,600.0
2005-04-26 11:55:00,62.57,62.57,62.56,62.56,1100.0,43.976,43.976,43.9689,43.9689,1100.0
2005-04-26 12:00:00,62.6,62.6,62.55,62.55,2100.0,43.9971,43.9971,43.9619,43.9619,2100.0
2005-04-26 12:05:00,62.52,62.55,62.52,62.55,1100.0,43.9408,43.9619,43.9408,43.9619,1100.0
2005-04-26 12:10:00,62.56,62.56,62.56,62.56,700.0,43.9689,43.9689,43.9689,43.9689,700.0
2005-04-26 12:15:00,62.56,62.56,62.56,62.56,0.0,43.9689,43.9689,43.9689,43.9689,0.0
2005-04-26 12:20:00,62.57,62.57,62.53,62.53,1100.0,43.976,43.976,43.9479,43.9479,1100.0
2005-04-26 12:25:00,62.55,62.56,62.55,62.56,1000.0,43.9619,43.9689,43.9619,43.9689,1000.0
2005-04-26 12:30:00,62.56,62.56,62.56,62.56,0.0,43.9689,43.9689,43.9689,43.9689,0.0
2005-04-26 12:35:00,62.52,62.52,62.44,62.44,400.0,43.9408,43.9408,43.8846,43.8846,400.0
2005-04-26 12:40:00,62.45,62.45,62.45,62.45,2000.0,43.8916,43.8916,43.8916,43.8916,2000.0
2005-04-26 12:45:00,62.45,62.45,62.45,62.45,0.0,43.8916,43.8916,43.8916,43.8916,0.0
2005-04-26 12:50:00,62.45,62.45,62.45,62.45,0.0,43.8916,43.8916,43.8916,43.8916,0.0
2005-04-26 12:55:00,62.51,62.51,62.51,62.51,100.0,43.9338,43.9338,43.9338,43.9338,100.0
2005-04-26 13:00:00,62.51,62.51,62.51,62.51,0.0,43.9338,43.9338,43.9338,43.9338,0.0
2005-04-26 13:05:00,62.43,62.43,62.43,62.43,3900.0,43.8776,43.8776,43.8776,43.8776,3900.0
2005-04-26 13:10:00,62.4,62.44,62.4,62.44,900.0,43.8565,43.8846,43.8565,43.8846,900.0
2005-04-26 13:15:00,62.44,62.44,62.44,62.44,0.0,43.8846,43.8846,43.8846,43.8846,0.0
2005-04-26 13:20:00,62.44,62.44,62.44,62.44,0.0,43.8846,43.8846,43.8846,43.8846,0.0
2005-04-26 13:25:00,62.36,62.36,62.36,62.36,3500.0,43.8284,43.8284,43.8284,43.8284,3500.0
2005-04-26 13:30:00,62.24,62.4,62.24,62.4,20400.0,43.744,43.8565,43.744,43.8565,20400.0
2005-04-26 13:35:00,62.34,62.34,62.34,62.34,100.0,43.8143,43.8143,43.8143,43.8143,100.0
2005-04-26 13:40:00,62.34,62.34,62.34,62.34,0.0,43.8143,43.8143,43.8143,43.8143,0.0
2005-04-26 13:45:00,62.43,62.43,62.43,62.43,300.0,43.8776,43.8776,43.8776,43.8776,300.0
2005-04-26 13:50:00,62.43,62.43,62.43,62.43,0.0,43.8776,43.8776,43.8776,43.8776,0.0
2005-04-26 13:55:00,62.43,62.43,62.43,62.43,0.0,43.8776,43.8776,43.8776,43.8776,0.0
2005-04-26 14:00:00,62.43,62.43,62.43,62.43,0.0,43.8776,43.8776,43.8776,43.8776,0.0
2005-04-26 14:05:00,62.43,62.43,62.43,62.43,0.0,43.8776,43.8776,43.8776,43.8776,0.0
2005-04-26 14:10:00,62.43,62.43,62.43,62.43,0.0,43.8776,43.8776,43.8776,43.8776,0.0
2005-04-26 14:15:00,62.25,62.25,62.25,62.25,1000.0,43.7511,43.7511,43.7511,43.7511,1000.0
2005-04-26 14:20:00,62.2,62.2,62.2,62.2,500.0,43.7159,43.7159,43.7159,43.7159,500.0
2005-04-26 14:25:00,62.2,62.2,62.2,62.2,0.0,43.7159,43.7159,43.7159,43.7159,0.0
2005-04-26 14:30:00,62.27,62.27,62.2,62.2,5000.0,43.7651,43.7651,43.7159,43.7159,5000.0
2005-04-26 14:35:00,62.2,62.2,62.2,62.2,0.0,43.7159,43.7159,43.7159,43.7159,0.0
2005-04-26 14:40:00,62.31,62.31,62.22,62.22,300.0,43.7932,43.7932,43.73,43.73,300.0
2005-04-26 14:45:00,62.25,62.27,62.2,62.2,1700.0,43.7511,43.7651,43.7159,43.7159,1700.0
2005-04-26 14:50:00,62.21,62.22,62.21,62.22,1000.0,43.723,43.73,43.723,43.73,1000.0
2005-04-26 14:55:00,62.21,62.21,62.16,62.16,400.0,43.723,43.723,43.6878,43.6878,400.0
2005-04-26 15:00:00,62.16,62.16,62.16,62.16,0.0,43.6878,43.6878,43.6878,43.6878,0.0
2005-04-26 15:05:00,62.16,62.16,62.16,62.16,0.0,43.6878,43.6878,43.6878,43.6878,0.0
2005-04-26 15:10:00,62.22,62.22,62.22,62.22,300.0,43.73,43.73,43.73,43.73,300.0
2005-04-26 15:15:00,62.2,62.22,62.2,62.22,2600.0,43.7159,43.73,43.7159,43.73,2600.0
2005-04-26 15:20:00,62.25,62.25,62.25,62.25,3200.0,43.7511,43.7511,43.7511,43.7511,3200.0
2005-04-26 15:25:00,62.25,62.25,62.25,62.25,1300.0,43.7511,43.7511,43.7511,43.7511,1300.0
2005-04-26 15:30:00,62.25,62.27,62.21,62.21,2000.0,43.7511,43.7651,43.723,43.723,2000.0
2005-04-26 15:35:00,62.21,62.21,62.21,62.21,0.0,43.723,43.723,43.723,43.723,0.0
2005-04-26 15:40:00,62.21,62.21,62.16,62.17,600.0,43.723,43.723,43.6878,43.6948,600.0
2005-04-26 15:45:00,62.17,62.17,62.17,62.17,6500.0,43.6948,43.6948,43.6948,43.6948,6500.0
2005-04-26 15:50:00,62.17,62.17,62.17,62.17,0.0,43.6948,43.6948,43.6948,43.6948,0.0
2005-04-26 15:55:00,62.1,62.11,62.02,62.02,5300.0,43.6456,43.6527,43.5894,43.5894,5300.0
2005-04-26 16:00:00,62.04,62.1,62.04,62.1,600.0,43.6035,43.6456,43.6035,43.6456,600.0
2005-04-26 16:05:00,62.1,62.1,62.1,62.1,0.0,43.6456,43.6456,43.6456,43.6456,0.0
2005-04-26 16:10:00,62.1,62.1,62.1,62.1,0.0,43.6456,43.6456,43.6456,43.6456,0.0
2005-04-27 09:30:00,61.99,61.99,61.85,61.85,1000.0,43.5683,43.5683,43.4699,43.4699,1000.0
2005-04-27 09:35:00,61.85,61.85,61.85,61.85,100.0,43.4699,43.4699,43.4699,43.4699,100.0
2005-04-27 09:40:00,61.67,61.67,61.67,61.67,200.0,43.3434,43.3434,43.3434,43.3434,200.0
2005-04-27 09:45:00,61.71,61.72,61.71,61.72,1700.0,43.3715,43.3786,43.3715,43.3786,1700.0
2005-04-27 09:50:00,61.75,61.76,61.72,61.72,900.0,43.3997,43.4067,43.3786,43.3786,900.0
2005-04-27 09:55:00,61.7,61.7,61.7,61.7,200.0,43.3645,43.3645,43.3645,43.3645,200.0
2005-04-27 10:00:00,61.6,61.61,61.59,61.61,3700.0,43.2942,43.3013,43.2872,43.3013,3700.0
2005-04-27 10:05:00,61.65,61.66,61.6,61.63,4800.0,43.3294,43.3364,43.2942,43.3153,4800.0
2005-04-27 10:10:00,61.65,61.65,61.65,61.65,200.0,43.3294,43.3294,43.3294,43.3294,200.0
2005-04-27 10:15:00,61.63,61.64,61.63,61.63,1400.0,43.3153,43.3223,43.3153,43.3153,1400.0
2005-04-27 10:20:00,61.65,61.65,61.65,61.65,300.0,43.3294,43.3294,43.3294,43.3294,300.0
2005-04-27 10:25:00,61.67,61.67,61.66,61.66,1500.0,43.3434,43.3434,43.3364,43.3364,1500.0
2005-04-27 10:30:00,61.7,61.85,61.7,61.85,700.0,43.3645,43.4699,43.3645,43.4699,700.0
2005-04-27 10:35:00,61.85,61.85,61.85,61.85,0.0,43.4699,43.4699,43.4699,43.4699,0.0
2005-04-27 10:40:00,61.76,61.76,61.76,61.76,100.0,43.4067,43.4067,43.4067,43.4067,100.0
2005-04-27 10:45:00,61.72,61.72,61.72,61.72,200.0,43.3786,43.3786,43.3786,43.3786,200.0
2005-04-27 10:50:00,61.72,61.72,61.72,61.72,0.0,43.3786,43.3786,43.3786,43.3786,0.0
2005-04-27 10:55:00,61.79,61.79,61.79,61.79,200.0,43.4278,43.4278,43.4278,43.4278,200.0
2005-04-27 11:00:00,61.76,61.76,61.76,61.76,200.0,43.4067,43.4067,43.4067,43.4067,200.0
2005-04-27 11:05:00,61.76,61.76,61.76,61.76,0.0,43.4067,43.4067,43.4067,43.4067,0.0
2005-04-27 11:10:00,61.76,61.76,61.76,61.76,0.0,43.4067,43.4067,43.4067,43.4067,0.0
2005-04-27 11:15:00,61.75,61.78,61.75,61.78,31600.0,43.3997,43.4207,43.3997,43.4207,31600.0
2005-04-27 11:20:00,61.77,61.87,61.77,61.87,2000.0,43.4137,43.484,43.4137,43.484,2000.0
2005-04-27 11:25:00,61.9,62.01,61.9,62.01,1200.0,43.5051,43.5824,43.5051,43.5824,1200.0
2005-04-27 11:30:00,61.97,62.04,61.97,62.04,1400.0,43.5543,43.6035,43.5543,43.6035,1400.0
2005-04-27 11:35:00,62.0,62.0,62.0,62.0,300.0,43.5754,43.5754,43.5754,43.5754,300.0
2005-04-27 11:40:00,61.97,61.97,61.97,61.97,500.0,43.5543,43.5543,43.5543,43.5543,500.0
2005-04-27 11:45:00,61.94,61.94,61.92,61.92,600.0,43.5332,43.5332,43.5191,43.5191,600.0
2005-04-27 11:50:00,61.94,61.96,61.94,61.96,1200.0,43.5332,43.5473,43.5332,43.5473,1200.0
2005-04-27 11:55:00,61.96,61.96,61.96,61.96,0.0,43.5473,43.5473,43.5473,43.5473,0.0
2005-04-27 12:00:00,62.1,62.1,62.1,62.1,300.0,43.6456,43.6456,43.6456,43.6456,300.0
2005-04-27 12:05:00,62.1,62.1,62.1,62.1,0.0,43.6456,43.6456,43.6456,43.6456,0.0
2005-04-27 12:10:00,62.1,62.1,62.1,62.1,0.0,43.6456,43.6456,43.6456,43.6456,0.0
2005-04-27 12:15:00,62.1,62.1,62.1,62.1,0.0,43.6456,43.6456,43.6456,43.6456,0.0
2005-04-27 12:20:00,62.17,62.17,62.15,62.15,18000.0,43.6948,43.6948,43.6808,43.6808,18000.0
2005-04-27 12:25:00,62.15,62.15,62.14,62.14,54900.0,43.6808,43.6808,43.6738,43.6738,54900.0
2005-04-27 12:30:00,62.15,62.15,62.1,62.14,1000.0,43.6808,43.6808,43.6456,43.6738,1000.0
2005-04-27 12:35:00,62.14,62.14,62.14,62.14,0.0,43.6738,43.6738,43.6738,43.6738,0.0
2005-04-27 12:40:00,62.15,62.15,62.15,62.15,600.0,43.6808,43.6808,43.6808,43.6808,600.0
2005-04-27 12:45:00,62.16,62.16,62.16,62.16,100.0,43.6878,43.6878,43.6878,43.6878,100.0
2005-04-27 12:50:00,62.15,62.15,62.15,62.15,400.0,43.6808,43.6808,43.6808,43.6808,400.0
2005-04-27 12:55:00,62.15,62.15,62.15,62.15,0.0,43.6808,43.6808,43.6808,43.6808,0.0
2005-04-27 13:00:00,62.18,62.18,62.17,62.17,2000.0,43.7019,43.7019,43.6948,43.6948,2000.0
2005-04-27 13:05:00,62.27,62.27,62.27,62.27,1100.0,43.7651,43.7651,43.7651,43.7651,1100.0
2005-04-27 13:10:00,62.34,62.35,62.32,62.34,1000.0,43.8143,43.8214,43.8003,43.8143,1000.0
2005-04-27 13:15:00,62.38,62.39,62.38,62.39,3100.0,43.8424,43.8495,43.8424,43.8495,3100.0
2005-04-27 13:20:00,62.35,62.38,62.35,62.35,1900.0,43.8214,43.8424,43.8214,43.8214,1900.0
2005-04-27 13:25:00,62.35,62.35,62.35,62.35,0.0,43.8214,43.8214,43.8214,43.8214,0.0
2005-04-27 13:30:00,62.33,62.33,62.33,62.33,100.0,43.8073,43.8073,43.8073,43.8073,100.0
2005-04-27 13:35:00,62.33,62.33,62.33,62.33,0.0,43.8073,43.8073,43.8073,43.8073,0.0
2005-04-27 13:40:00,62.3,62.3,62.24,62.26,1300.0,43.7862,43.7862,43.744,43.7581,1300.0
2005-04-27 13:45:00,62.26,62.26,62.26,62.26,0.0,43.7581,43.7581,43.7581,43.7581,0.0
2005-04-27 13:50:00,62.26,62.26,62.26,62.26,0.0,43.7581,43.7581,43.7581,43.7581,0.0
2005-04-27 13:55:00,62.26,62.26,62.26,62.26,0.0,43.7581,43.7581,43.7581,43.7581,0.0
2005-04-27 14:00:00,62.31,62.36,62.31,62.33,3000.0,43.7932,43.8284,43.7932,43.8073,3000.0
2005-04-27 14:05:00,62.33,62.33,62.33,62.33,0.0,43.8073,43.8073,43.8073,43.8073,0.0
2005-04-27 14:10:00,62.28,62.28,62.22,62.22,300.0,43.7722,43.7722,43.73,43.73,300.0
2005-04-27 14:15:00,62.24,62.24,62.24,62.24,100.0,43.744,43.744,43.744,43.744,100.0
2005-04-27 14:20:00,62.24,62.26,62.24,62.26,200.0,43.744,43.7581,43.744,43.7581,200.0
2005-04-27 14:25:00,62.28,62.28,62.28,62.28,100.0,43.7722,43.7722,43.7722,43.7722,100.0
2005-04-27 14:30:00,62.28,62.28,62.28,62.28,100.0,43.7722,43.7722,43.7722,43.7722,100.0
2005-04-27 14:35:00,62.28,62.28,62.28,62.28,0.0,43.7722,43.7722,43.7722,43.7722,0.0
2005-04-27 14:40:00,62.25,62.25,62.21,62.21,900.0,43.7511,43.7511,43.723,43.723,900.0
2005-04-27 14:45:00,62.23,62.23,62.23,62.23,2000.0,43.737,43.737,43.737,43.737,2000.0
2005-04-27 14:50:00,62.23,62.31,62.23,62.31,2600.0,43.737,43.7932,43.737,43.7932,2600.0
2005-04-27 14:55:00,62.28,62.29,62.28,62.29,800.0,43.7722,43.7792,43.7722,43.7792,800.0
2005-04-27 15:00:00,62.35,62.37,62.35,62.37,2600.0,43.8214,43.8354,43.8214,43.8354,2600.0
2005-04-27 15:05:00,62.37,62.37,62.37,62.37,0.0,43.8354,43.8354,43.8354,43.8354,0.0
2005-04-27 15:10:00,62.37,62.37,62.37,62.37,0.0,43.8354,43.8354,43.8354,43.8354,0.0
2005-04-27 15:15:00,62.28,62.28,62.27,62.27,300.0,43.7722,43.7722,43.7651,43.7651,300.0
2005-04-27 15:20:00,62.29,62.29,62.25,62.25,500.0,43.7792,43.7792,43.7511,43.7511,500.0
2005-04-27 15:25:00,62.3,62.3,62.22,62.22,600.0,43.7862,43.7862,43.73,43.73,600.0
2005-04-27 15:30:00,62.21,62.21,62.21,62.21,900.0,43.723,43.723,43.723,43.723,900.0
2005-04-27 15:35:00,62.21,62.21,62.21,62.21,0.0,43.723,43.723,43.723,43.723,0.0
2005-04-27 15:40:00,62.21,62.21,62.21,62.21,0.0,43.723,43.723,43.723,43.723,0.0
2005-04-27 15:45:00,62.21,62.21,62.21,62.21,0.0,43.723,43.723,43.723,43.723,0.0
2005-04-27 15:50:00,62.24,62.24,62.24,62.24,300.0,43.744,43.744,43.744,43.744,300.0
2005-04-27 15:55:00,62.27,62.27,62.18,62.18,2500.0,43.7651,43.7651,43.7019,43.7019,2500.0
2005-04-27 16:00:00,62.18,62.18,62.18,62.18,0.0,43.7019,43.7019,43.7019,43.7019,0.0
2005-04-27 16:05:00,62.18,62.18,62.18,62.18,0.0,43.7019,43.7019,43.7019,43.7019,0.0
2005-04-27 16:10:00,62.18,62.18,62.18,62.18,0.0,43.7019,43.7019,43.7019,43.7019,0.0
2005-04-28 09:30:00,62.06,62.06,62.06,62.06,1300.0,43.6175,43.6175,43.6175,43.6175,1300.0
2005-04-28 09:35:00,62.01,62.02,62.01,62.02,200.0,43.5824,43.5894,43.5824,43.5894,200.0
2005-04-28 09:40:00,62.02,62.02,62.02,62.02,0.0,43.5894,43.5894,43.5894,43.5894,0.0
2005-04-28 09:45:00,62.02,62.02,62.02,62.02,0.0,43.5894,43.5894,43.5894,43.5894,0.0
2005-04-28 09:50:00,62.02,62.02,62.02,62.02,0.0,43.5894,43.5894,43.5894,43.5894,0.0
2005-04-28 09:55:00,61.79,61.79,61.79,61.79,300.0,43.4278,43.4278,43.4278,43.4278,300.0
2005-04-28 10:00:00,61.88,61.93,61.88,61.93,2000.0,43.491,43.5262,43.491,43.5262,2000.0
2005-04-28 10:05:00,61.91,61.91,61.91,61.91,200.0,43.5121,43.5121,43.5121,43.5121,200.0
2005-04-28 10:10:00,61.91,61.91,61.91,61.91,0.0,43.5121,43.5121,43.5121,43.5121,0.0
2005-04-28 10:15:00,61.95,61.95,61.92,61.92,400.0,43.5402,43.5402,43.5191,43.5191,400.0
2005-04-28 10:20:00,61.99,62.04,61.99,62.04,1400.0,43.5683,43.6035,43.5683,43.6035,1400.0
2005-04-28 10:25:00,62.04,62.04,62.04,62.04,0.0,43.6035,43.6035,43.6035,43.6035,0.0
2005-04-28 10:30:00,62.13,62.13,62.13,62.13,200.0,43.6667,43.6667,43.6667,43.6667,200.0
2005-04-28 10:35:00,62.11,62.11,62.11,62.11,1200.0,43.6527,43.6527,43.6527,43.6527,1200.0
2005-04-28 10:40:00,62.07,62.07,61.99,62.02,1400.0,43.6246,43.6246,43.5683,43.5894,1400.0
2005-04-28 10:45:00,62.02,62.03,62.02,62.03,500.0,43.5894,43.5964,43.5894,43.5964,500.0
2005-04-28 10:50:00,62.0,62.0,62.0,62.0,1600.0,43.5754,43.5754,43.5754,43.5754,1600.0
2005-04-28 10:55:00,62.0,62.0,61.99,61.99,700.0,43.5754,43.5754,43.5683,43.5683,700.0
2005-04-28 11:00:00,61.96,61.96,61.96,61.96,300.0,43.5473,43.5473,43.5473,43.5473,300.0
2005-04-28 11:05:00,62.02,62.03,62.02,62.03,1800.0,43.5894,43.5964,43.5894,43.5964,1800.0
2005-04-28 11:10:00,62.03,62.03,62.03,62.03,0.0,43.5964,43.5964,43.5964,43.5964,0.0
2005-04-28 11:15:00,62.04,62.04,62.04,62.04,600.0,43.6035,43.6035,43.6035,43.6035,600.0
2005-04-28 11:20:00,62.04,62.04,62.04,62.04,0.0,43.6035,43.6035,43.6035,43.6035,0.0
2005-04-28 11:25:00,61.98,61.98,61.98,61.98,600.0,43.5613,43.5613,43.5613,43.5613,600.0
2005-04-28 11:30:00,61.96,61.96,61.96,61.96,100.0,43.5473,43.5473,43.5473,43.5473,100.0
2005-04-28 11:35:00,61.87,61.87,61.85,61.87,400.0,43.484,43.484,43.4699,43.484,400.0
2005-04-28 11:40:00,61.87,61.87,61.87,61.87,0.0,43.484,43.484,43.484,43.484,0.0
2005-04-28 11:45:00,61.91,61.91,61.91,61.91,100.0,43.5121,43.5121,43.5121,43.5121,100.0
2005-04-28 11:50:00,61.91,61.91,61.91,61.91,0.0,43.5121,43.5121,43.5121,43.5121,0.0
2005-04-28 11:55:00,61.89,61.89,61.89,61.89,200.0,43.4981,43.4981,43.4981,43.4981,200.0
2005-04-28 12:00:00,61.89,61.89,61.89,61.89,0.0,43.4981,43.4981,43.4981,43.4981,0.0
2005-04-28 12:05:00,61.9,61.9,61.9,61.9,100.0,43.5051,43.5051,43.5051,43.5051,100.0
2005-04-28 12:10:00,61.85,61.85,61.85,61.85,100.0,43.4699,43.4699,43.4699,43.4699,100.0
2005-04-28 12:15:00,61.84,61.86,61.84,61.86,200.0,43.4629,43.477,43.4629,43.477,200.0
2005-04-28 12:20:00,61.83,61.85,61.83,61.85,5700.0,43.4559,43.4699,43.4559,43.4699,5700.0
2005-04-28 12:25:00,61.83,61.88,61.83,61.88,300.0,43.4559,43.491,43.4559,43.491,300.0
2005-04-28 12:30:00,61.89,61.89,61.89,61.89,1400.0,43.4981,43.4981,43.4981,43.4981,1400.0
2005-04-28 12:35:00,61.87,61.87,61.87,61.87,600.0,43.484,43.484,43.484,43.484,600.0
2005-04-28 12:40:00,61.87,61.91,61.87,61.91,500.0,43.484,43.5121,43.484,43.5121,500.0
2005-04-28 12:45:00,61.91,61.91,61.91,61.91,100.0,43.5121,43.5121,43.5121,43.5121,100.0
2005-04-28 12:50:00,61.9,61.9,61.9,61.9,200.0,43.5051,43.5051,43.5051,43.5051,200.0
2005-04-28 12:55:00,61.9,61.91,61.9,61.91,500.0,43.5051,43.5121,43.5051,43.5121,500.0
2005-04-28 13:00:00,61.86,61.88,61.85,61.88,600.0,43.477,43.491,43.4699,43.491,600.0
2005-04-28 13:05:00,61.88,61.88,61.88,61.88,100.0,43.491,43.491,43.491,43.491,100.0
2005-04-28 13:10:00,61.88,61.89,61.88,61.88,32800.0,43.491,43.4981,43.491,43.491,32800.0
2005-04-28 13:15:00,61.88,61.88,61.88,61.88,0.0,43.491,43.491,43.491,43.491,0.0
2005-04-28 13:20:00,61.88,61.9,61.88,61.88,3500.0,43.491,43.5051,43.491,43.491,3500.0
2005-04-28 13:25:00,61.86,61.86,61.86,61.86,200.0,43.477,43.477,43.477,43.477,200.0
2005-04-28 13:30:00,61.86,61.86,61.82,61.82,5700.0,43.477,43.477,43.4489,43.4489,5700.0
2005-04-28 13:35:00,61.82,61.83,61.82,61.82,2500.0,43.4489,43.4559,43.4489,43.4489,2500.0
2005-04-28 13:40:00,61.85,61.9,61.85,61.89,2400.0,43.4699,43.5051,43.4699,43.4981,2400.0
2005-04-28 13:45:00,61.88,61.88,61.88,61.88,200.0,43.491,43.491,43.491,43.491,200.0
2005-04-28 13:50:00,61.91,61.91,61.91,61.91,100.0,43.5121,43.5121,43.5121,43.5121,100.0
2005-04-28 13:55:00,62.01,62.03,61.95,62.0,3500.0,43.5824,43.5964,43.5402,43.5754,3500.0
2005-04-28 14:00:00,61.96,61.96,61.96,61.96,100.0,43.5473,43.5473,43.5473,43.5473,100.0
2005-04-28 14:05:00,61.97,61.97,61.86,61.86,2600.0,43.5543,43.5543,43.477,43.477,2600.0
2005-04-28 14:10:00,61.9,61.9,61.9,61.9,300.0,43.5051,43.5051,43.5051,43.5051,300.0
2005-04-28 14:15:00,61.88,61.93,61.82,61.82,5500.0,43.491,43.5262,43.4489,43.4489,5500.0
2005-04-28 14:20:00,61.88,61.88,61.63,61.64,8000.0,43.491,43.491,43.3153,43.3223,8000.0
2005-04-28 14:25:00,61.7,61.7,61.69,61.69,7200.0,43.3645,43.3645,43.3575,43.3575,7200.0
2005-04-28 14:30:00,61.67,61.67,61.62,61.66,4000.0,43.3434,43.3434,43.3083,43.3364,4000.0
2005-04-28 14:35:00,61.66,61.66,61.66,61.66,500.0,43.3364,43.3364,43.3364,43.3364,500.0
2005-04-28 14:40:00,61.66,61.66,61.66,61.66,0.0,43.3364,43.3364,43.3364,43.3364,0.0
2005-04-28 14:45:00,61.74,61.74,61.7,61.7,500.0,43.3926,43.3926,43.3645,43.3645,500.0
2005-04-28 14:50:00,61.6,61.64,61.6,61.64,2600.0,43.2942,43.3223,43.2942,43.3223,2600.0
2005-04-28 14:55:00,61.64,61.64,61.64,61.64,0.0,43.3223,43.3223,43.3223,43.3223,0.0
2005-04-28 15:00:00,61.64,61.64,61.64,61.64,0.0,43.3223,43.3223,43.3223,43.3223,0.0
2005-04-28 15:05:00,61.65,61.65,61.65,61.65,800.0,43.3294,43.3294,43.3294,43.3294,800.0
2005-04-28 15:10:00,61.66,61.67,61.66,61.67,1500.0,43.3364,43.3434,43.3364,43.3434,1500.0
2005-04-28 15:15:00,61.67,61.7,61.67,61.7,8100.0,43.3434,43.3645,43.3434,43.3645,8100.0
2005-04-28 15:20:00,61.73,61.76,61.73,61.76,1300.0,43.3856,43.4067,43.3856,43.4067,1300.0
2005-04-28 15:25:00,61.74,61.74,61.74,61.74,1000.0,43.3926,43.3926,43.3926,43.3926,1000.0
2005-04-28 15:30:00,61.7,61.75,61.65,61.67,6000.0,43.3645,43.3997,43.3294,43.3434,6000.0
2005-04-28 15:35:00,61.63,61.63,61.63,61.63,400.0,43.3153,43.3153,43.3153,43.3153,400.0
2005-04-28 15:40:00,61.61,61.69,61.6,61.69,2400.0,43.3013,43.3575,43.2942,43.3575,2400.0
2005-04-28 15:45:00,61.65,61.65,61.65,61.65,300.0,43.3294,43.3294,43.3294,43.3294,300.0
2005-04-28 15:50:00,61.65,61.65,61.65,61.65,0.0,43.3294,43.3294,43.3294,43.3294,0.0
2005-04-28 15:55:00,61.57,61.57,61.57,61.57,100.0,43.2731,43.2731,43.2731,43.2731,100.0
2005-04-28 16:00:00,61.57,61.57,61.57,61.57,0.0,43.2731,43.2731,43.2731,43.2731,0.0
2005-04-28 16:05:00,61.5,61.52,61.5,61.52,400.0,43.224,43.238,43.224,43.238,400.0
2005-04-28 16:10:00,61.52,61.52,61.52,61.52,0.0,43.238,43.238,43.238,43.238,0.0
2005-04-29 09:30:00,61.86,61.86,61.86,61.86,11300.0,43.477,43.477,43.477,43.477,11300.0
2005-04-29 09:35:00,61.93,61.93,61.93,61.93,100.0,43.5262,43.5262,43.5262,43.5262,100.0
2005-04-29 09:40:00,61.83,61.83,61.82,61.83,2900.0,43.4559,43.4559,43.4489,43.4559,2900.0
2005-04-29 09:45:00,61.85,61.85,61.76,61.76,800.0,43.4699,43.4699,43.4067,43.4067,800.0
2005-04-29 09:50:00,61.76,61.76,61.76,61.76,0.0,43.4067,43.4067,43.4067,43.4067,0.0
2005-04-29 09:55:00,61.76,61.76,61.76,61.76,0.0,43.4067,43.4067,43.4067,43.4067,0.0
2005-04-29 10:00:00,61.78,61.78,61.73,61.73,4200.0,43.4207,43.4207,43.3856,43.3856,4200.0
2005-04-29 10:05:00,61.7,61.7,61.64,61.7,1300.0,43.3645,43.3645,43.3223,43.3645,1300.0
2005-04-29 10:10:00,61.64,61.64,61.64,61.64,300.0,43.3223,43.3223,43.3223,43.3223,300.0
2005-04-29 10:15:00,61.69,61.69,61.69,61.69,800.0,43.3575,43.3575,43.3575,43.3575,800.0
2005-04-29 10:20:00,61.69,61.71,61.63,61.63,5400.0,43.3575,43.3715,43.3153,43.3153,5400.0
2005-04-29 10:25:00,61.63,61.63,61.52,61.57,3500.0,43.3153,43.3153,43.238,43.2731,3500.0
2005-04-29 10:30:00,61.52,61.52,61.5,61.5,4200.0,43.238,43.238,43.224,43.224,4200.0
2005-04-29 10:35:00,61.49,61.49,61.48,61.48,2500.0,43.2169,43.2169,43.2099,43.2099,2500.0
2005-04-29 10:40:00,61.48,61.48,61.48,61.48,0.0,43.2099,43.2099,43.2099,43.2099,0.0
2005-04-29 10:45:00,61.37,61.37,61.32,61.32,2000.0,43.1326,43.1326,43.0974,43.0974,2000.0
2005-04-29 10:50:00,61.36,61.36,61.34,61.34,1600.0,43.1256,43.1256,43.1115,43.1115,1600.0
2005-04-29 10:55:00,61.42,61.5,61.42,61.5,5100.0,43.1677,43.224,43.1677,43.224,5100.0
2005-04-29 11:00:00,61.56,61.56,61.51,61.51,300.0,43.2661,43.2661,43.231,43.231,300.0
2005-04-29 11:05:00,61.51,61.71,61.51,61.69,2200.0,43.231,43.3715,43.231,43.3575,2200.0
2005-04-29 11:10:00,61.69,61.69,61.63,61.63,300.0,43.3575,43.3575,43.3153,43.3153,300.0
2005-04-29 11:15:00,61.66,61.66,61.6,61.6,1500.0,43.3364,43.3364,43.2942,43.2942,1500.0
2005-04-29 11:20:00,61.6,61.6,61.6,61.6,1200.0,43.2942,43.2942,43.2942,43.2942,1200.0
2005-04-29 11:25:00,61.53,61.53,61.53,61.53,2000.0,43.245,43.245,43.245,43.245,2000.0
2005-04-29 11:30:00,61.53,61.53,61.53,61.53,1100.0,43.245,43.245,43.245,43.245,1100.0
2005-04-29 11:35:00,61.47,61.49,61.47,61.49,7000.0,43.2029,43.2169,43.2029,43.2169,7000.0
2005-04-29 11:40:00,61.45,61.45,61.44,61.44,7400.0,43.1888,43.1888,43.1818,43.1818,7400.0
2005-04-29 11:45:00,61.44,61.45,61.44,61.45,300.0,43.1818,43.1888,43.1818,43.1888,300.0
2005-04-29 11:50:00,61.51,61.51,61.5,61.51,3800.0,43.231,43.231,43.224,43.231,3800.0
2005-04-29 11:55:00,61.53,61.53,61.53,61.53,400.0,43.245,43.245,43.245,43.245,400.0
2005-04-29 12:00:00,61.55,61.56,61.54,61.56,9700.0,43.2591,43.2661,43.2521,43.2661,9700.0
2005-04-29 12:05:00,61.52,61.52,61.52,61.52,200.0,43.238,43.238,43.238,43.238,200.0
2005-04-29 12:10:00,61.56,61.56,61.56,61.56,100.0,43.2661,43.2661,43.2661,43.2661,100.0
2005-04-29 12:15:00,61.47,61.47,61.47,61.47,300.0,43.2029,43.2029,43.2029,43.2029,300.0
2005-04-29 12:20:00,61.49,61.49,61.49,61.49,100.0,43.2169,43.2169,43.2169,43.2169,100.0
2005-04-29 12:25:00,61.49,61.49,61.49,61.49,0.0,43.2169,43.2169,43.2169,43.2169,0.0
2005-04-29 12:30:00,61.49,61.53,61.49,61.53,500.0,43.2169,43.245,43.2169,43.245,500.0
2005-04-29 12:35:00,61.51,61.55,61.51,61.55,1900.0,43.231,43.2591,43.231,43.2591,1900.0
2005-04-29 12:40:00,61.6,61.64,61.6,61.61,2500.0,43.2942,43.3223,43.2942,43.3013,2500.0
2005-04-29 12:45:00,61.6,61.61,61.6,61.61,400.0,43.2942,43.3013,43.2942,43.3013,400.0
2005-04-29 12:50:00,61.61,61.61,61.61,61.61,0.0,43.3013,43.3013,43.3013,43.3013,0.0
2005-04-29 12:55:00,61.62,61.62,61.62,61.62,100.0,43.3083,43.3083,43.3083,43.3083,100.0
2005-04-29 13:00:00,61.63,61.64,61.61,61.61,1700.0,43.3153,43.3223,43.3013,43.3013,1700.0
2005-04-29 13:05:00,61.69,61.69,61.69,61.69,300.0,43.3575,43.3575,43.3575,43.3575,300.0
2005-04-29 13:10:00,61.75,61.75,61.75,61.75,2000.0,43.3997,43.3997,43.3997,43.3997,2000.0
2005-04-29 13:15:00,61.76,61.76,61.76,61.76,100.0,43.4067,43.4067,43.4067,43.4067,100.0
2005-04-29 13:20:00,61.79,61.79,61.76,61.76,3200.0,43.4278,43.4278,43.4067,43.4067,3200.0
2005-04-29 13:25:00,61.75,61.75,61.7,61.7,3200.0,43.3997,43.3997,43.3645,43.3645,3200.0
2005-04-29 13:30:00,61.7,61.7,61.7,61.7,0.0,43.3645,43.3645,43.3645,43.3645,0.0
2005-04-29 13:35:00,61.7,61.7,61.7,61.7,0.0,43.3645,43.3645,43.3645,43.3645,0.0
2005-04-29 13:40:00,61.61,61.63,61.61,61.63,300.0,43.3013,43.3153,43.3013,43.3153,300.0
2005-04-29 13:45:00,61.68,61.68,61.68,61.68,100.0,43.3505,43.3505,43.3505,43.3505,100.0
2005-04-29 13:50:00,61.7,61.7,61.69,61.69,400.0,43.3645,43.3645,43.3575,43.3575,400.0
2005-04-29 13:55:00,61.7,61.7,61.7,61.7,2000.0,43.3645,43.3645,43.3645,43.3645,2000.0
2005-04-29 14:00:00,61.78,61.78,61.78,61.78,500.0,43.4207,43.4207,43.4207,43.4207,500.0
2005-04-29 14:05:00,61.77,61.77,61.77,61.77,600.0,43.4137,43.4137,43.4137,43.4137,600.0
2005-04-29 14:10:00,61.77,61.77,61.77,61.77,0.0,43.4137,43.4137,43.4137,43.4137,0.0
2005-04-29 14:15:00,61.77,61.77,61.77,61.77,0.0,43.4137,43.4137,43.4137,43.4137,0.0
2005-04-29 14:20:00,61.76,61.83,61.76,61.82,600.0,43.4067,43.4559,43.4067,43.4489,600.0
2005-04-29 14:25:00,61.81,61.81,61.8,61.8,400.0,43.4418,43.4418,43.4348,43.4348,400.0
2005-04-29 14:30:00,61.85,62.0,61.85,62.0,4300.0,43.4699,43.5754,43.4699,43.5754,4300.0
2005-04-29 14:35:00,62.09,62.09,62.08,62.08,300.0,43.6386,43.6386,43.6316,43.6316,300.0
2005-04-29 14:40:00,62.02,62.04,62.02,62.04,300.0,43.5894,43.6035,43.5894,43.6035,300.0
2005-04-29 14:45:00,62.06,62.09,62.06,62.09,2200.0,43.6175,43.6386,43.6175,43.6386,2200.0
2005-04-29 14:50:00,62.11,62.14,62.11,62.14,1700.0,43.6527,43.6738,43.6527,43.6738,1700.0
2005-04-29 14:55:00,62.13,62.13,62.01,62.01,18300.0,43.6667,43.6667,43.5824,43.5824,18300.0
2005-04-29 15:00:00,62.04,62.05,61.96,61.97,21100.0,43.6035,43.6105,43.5473,43.5543,21100.0
2005-04-29 15:05:00,61.96,62.0,61.94,62.0,500.0,43.5473,43.5754,43.5332,43.5754,500.0
2005-04-29 15:10:00,62.02,62.03,61.98,61.98,4600.0,43.5894,43.5964,43.5613,43.5613,4600.0
2005-04-29 15:15:00,61.98,61.98,61.98,61.98,0.0,43.5613,43.5613,43.5613,43.5613,0.0
2005-04-29 15:20:00,62.05,62.05,62.04,62.04,200.0,43.6105,43.6105,43.6035,43.6035,200.0
2005-04-29 15:25:00,62.1,62.12,62.1,62.12,300.0,43.6456,43.6597,43.6456,43.6597,300.0
2005-04-29 15:30:00,62.07,62.1,62.07,62.1,800.0,43.6246,43.6456,43.6246,43.6456,800.0
2005-04-29 15:35:00,62.11,62.12,62.11,62.12,300.0,43.6527,43.6597,43.6527,43.6597,300.0
2005-04-29 15:40:00,62.14,62.14,62.14,62.14,200.0,43.6738,43.6738,43.6738,43.6738,200.0
2005-04-29 15:45:00,62.21,62.21,62.17,62.17,1300.0,43.723,43.723,43.6948,43.6948,1300.0
2005-04-29 15:50:00,62.19,62.25,62.19,62.25,1300.0,43.7089,43.7511,43.7089,43.7511,1300.0
2005-04-29 15:55:00,62.25,62.25,62.25,62.25,0.0,43.7511,43.7511,43.7511,43.7511,0.0
2005-04-29 16:00:00,62.25,62.25,62.25,62.25,0.0,43.7511,43.7511,43.7511,43.7511,0.0
2005-04-29 16:05:00,62.25,62.25,62.25,62.25,0.0,43.7511,43.7511,43.7511,43.7511,0.0
2005-04-29 16:10:00,62.25,62.25,62.25,62.25,0.0,43.7511,43.7511,43.7511,43.7511,0.0
2005-05-02 09:30:00,62.5,62.5,62.5,62.5,10300.0,43.9268,43.9268,43.9268,43.9268,10300.0
2005-05-02 09:35:00,62.41,62.41,62.41,62.41,1600.0,43.8635,43.8635,43.8635,43.8635,1600.0
2005-05-02 09:40:00,62.37,62.43,62.37,62.43,4000.0,43.8354,43.8776,43.8354,43.8776,4000.0
2005-05-02 09:45:00,62.43,62.49,62.42,62.49,12900.0,43.8776,43.9198,43.8706,43.9198,12900.0
2005-05-02 09:50:00,62.45,62.45,62.42,62.42,400.0,43.8916,43.8916,43.8706,43.8706,400.0
2005-05-02 09:55:00,62.49,62.51,62.49,62.51,400.0,43.9198,43.9338,43.9198,43.9338,400.0
2005-05-02 10:00:00,62.54,62.54,62.54,62.54,400.0,43.9549,43.9549,43.9549,43.9549,400.0
2005-05-02 10:05:00,62.5,62.5,62.5,62.5,1100.0,43.9268,43.9268,43.9268,43.9268,1100.0
2005-05-02 10:10:00,62.54,62.54,62.45,62.45,500.0,43.9549,43.9549,43.8916,43.8916,500.0
2005-05-02 10:15:00,62.48,62.49,62.48,62.49,300.0,43.9127,43.9198,43.9127,43.9198,300.0
2005-05-02 10:20:00,62.49,62.49,62.49,62.49,0.0,43.9198,43.9198,43.9198,43.9198,0.0
2005-05-02 10:25:00,62.5,62.5,62.45,62.46,1500.0,43.9268,43.9268,43.8916,43.8987,1500.0
2005-05-02 10:30:00,62.48,62.48,62.44,62.44,500.0,43.9127,43.9127,43.8846,43.8846,500.0
2005-05-02 10:35:00,62.4,62.4,62.4,62.4,900.0,43.8565,43.8565,43.8565,43.8565,900.0
2005-05-02 10:40:00,62.45,62.49,62.45,62.49,15500.0,43.8916,43.9198,43.8916,43.9198,15500.0
2005-05-02 10:45:00,62.48,62.48,62.48,62.48,700.0,43.9127,43.9127,43.9127,43.9127,700.0
2005-05-02 10:50:00,62.5,62.5,62.5,62.5,100.0,43.9268,43.9268,43.9268,43.9268,100.0
2005-05-02 10:55:00,62.48,62.48,62.48,62.48,100.0,43.9127,43.9127,43.9127,43.9127,100.0
2005-05-02 11:00:00,62.46,62.46,62.45,62.46,1400.0,43.8987,43.8987,43.8916,43.8987,1400.0
2005-05-02 11:05:00,62.46,62.46,62.46,62.46,0.0,43.8987,43.8987,43.8987,43.8987,0.0
2005-05-02 11:10:00,62.4,62.42,62.4,62.42,2600.0,43.8565,43.8706,43.8565,43.8706,2600.0
2005-05-02 11:15:00,62.43,62.44,62.43,62.44,1800.0,43.8776,43.8846,43.8776,43.8846,1800.0
2005-05-02 11:20:00,62.37,62.37,62.37,62.37,900.0,43.8354,43.8354,43.8354,43.8354,900.0
2005-05-02 11:25:00,62.39,62.39,62.39,62.39,900.0,43.8495,43.8495,43.8495,43.8495,900.0
2005-05-02 11:30:00,62.37,62.38,62.37,62.38,800.0,43.8354,43.8424,43.8354,43.8424,800.0
2005-05-02 11:35:00,62.33,62.33,62.33,62.33,100.0,43.8073,43.8073,43.8073,43.8073,100.0
2005-05-02 11:40:00,62.32,62.33,62.32,62.33,800.0,43.8003,43.8073,43.8003,43.8073,800.0
2005-05-02 11:45:00,62.33,62.33,62.33,62.33,0.0,43.8073,43.8073,43.8073,43.8073,0.0
2005-05-02 11:50:00,62.28,62.32,62.28,62.32,4500.0,43.7722,43.8003,43.7722,43.8003,4500.0
2005-05-02 11:55:00,62.32,62.32,62.32,62.32,0.0,43.8003,43.8003,43.8003,43.8003,0.0
2005-05-02 12:00:00,62.32,62.32,62.3,62.3,1600.0,43.8003,43.8003,43.7862,43.7862,1600.0
2005-05-02 12:05:00,62.3,62.3,62.3,62.3,200.0,43.7862,43.7862,43.7862,43.7862,200.0
2005-05-02 12:10:00,62.3,62.3,62.3,62.3,0.0,43.7862,43.7862,43.7862,43.7862,0.0
2005-05-02 12:15:00,62.33,62.33,62.33,62.33,1000.0,43.8073,43.8073,43.8073,43.8073,1000.0
2005-05-02 12:20:00,62.36,62.38,62.36,62.38,800.0,43.8284,43.8424,43.8284,43.8424,800.0
2005-05-02 12:25:00,62.41,62.41,62.39,62.39,1400.0,43.8635,43.8635,43.8495,43.8495,1400.0
2005-05-02 12:30:00,62.38,62.38,62.38,62.38,1200.0,43.8424,43.8424,43.8424,43.8424,1200.0
2005-05-02 12:35:00,62.38,62.38,62.37,62.38,3500.0,43.8424,43.8424,43.8354,43.8424,3500.0
2005-05-02 12:40:00,62.38,62.38,62.38,62.38,0.0,43.8424,43.8424,43.8424,43.8424,0.0
2005-05-02 12:45:00,62.36,62.36,62.36,62.36,600.0,43.8284,43.8284,43.8284,43.8284,600.0
2005-05-02 12:50:00,62.36,62.36,62.36,62.36,0.0,43.8284,43.8284,43.8284,43.8284,0.0
2005-05-02 12:55:00,62.36,62.36,62.36,62.36,0.0,43.8284,43.8284,43.8284,43.8284,0.0
2005-05-02 13:00:00,62.36,62.36,62.36,62.36,0.0,43.8284,43.8284,43.8284,43.8284,0.0
2005-05-02 13:05:00,62.37,62.37,62.37,62.37,200.0,43.8354,43.8354,43.8354,43.8354,200.0
2005-05-02 13:10:00,62.34,62.34,62.34,62.34,500.0,43.8143,43.8143,43.8143,43.8143,500.0
2005-05-02 13:15:00,62.33,62.33,62.33,62.33,200.0,43.8073,43.8073,43.8073,43.8073,200.0
2005-05-02 13:20:00,62.33,62.33,62.33,62.33,700.0,43.8073,43.8073,43.8073,43.8073,700.0
2005-05-02 13:25:00,62.31,62.31,62.29,62.31,700.0,43.7932,43.7932,43.7792,43.7932,700.0
2005-05-02 13:30:00,62.3,62.3,62.29,62.29,300.0,43.7862,43.7862,43.7792,43.7792,300.0
2005-05-02 13:35:00,62.25,62.26,62.25,62.26,500.0,43.7511,43.7581,43.7511,43.7581,500.0
2005-05-02 13:40:00,62.26,62.26,62.26,62.26,0.0,43.7581,43.7581,43.7581,43.7581,0.0
2005-05-02 13:45:00,62.26,62.26,62.26,62.26,0.0,43.7581,43.7581,43.7581,43.7581,0.0
2005-05-02 13:50:00,62.29,62.31,62.29,62.31,1500.0,43.7792,43.7932,43.7792,43.7932,1500.0
2005-05-02 13:55:00,62.34,62.34,62.34,62.34,200.0,43.8143,43.8143,43.8143,43.8143,200.0
2005-05-02 14:00:00,62.28,62.28,62.22,62.22,1300.0,43.7722,43.7722,43.73,43.73,1300.0
2005-05-02 14:05:00,62.14,62.14,62.14,62.14,200.0,43.6738,43.6738,43.6738,43.6738,200.0
2005-05-02 14:10:00,62.19,62.19,62.18,62.18,200.0,43.7089,43.7089,43.7019,43.7019,200.0
2005-05-02 14:15:00,62.18,62.18,62.18,62.18,0.0,43.7019,43.7019,43.7019,43.7019,0.0
2005-05-02 14:20:00,62.18,62.18,62.18,62.18,0.0,43.7019,43.7019,43.7019,43.7019,0.0
2005-05-02 14:25:00,62.22,62.22,62.22,62.22,100.0,43.73,43.73,43.73,43.73,100.0
2005-05-02 14:30:00,62.19,62.19,62.18,62.18,800.0,43.7089,43.7089,43.7019,43.7019,800.0
2005-05-02 14:35:00,62.28,62.32,62.28,62.32,600.0,43.7722,43.8003,43.7722,43.8003,600.0
2005-05-02 14:40:00,62.32,62.32,62.32,62.32,0.0,43.8003,43.8003,43.8003,43.8003,0.0
2005-05-02 14:45:00,62.36,62.36,62.36,62.36,100.0,43.8284,43.8284,43.8284,43.8284,100.0
2005-05-02 14:50:00,62.3,62.3,62.3,62.3,500.0,43.7862,43.7862,43.7862,43.7862,500.0
2005-05-02 14:55:00,62.3,62.3,62.3,62.3,0.0,43.7862,43.7862,43.7862,43.7862,0.0
2005-05-02 15:00:00,62.3,62.3,62.3,62.3,0.0,43.7862,43.7862,43.7862,43.7862,0.0
2005-05-02 15:05:00,62.29,62.32,62.29,62.32,1300.0,43.7792,43.8003,43.7792,43.8003,1300.0
2005-05-02 15:10:00,62.32,62.32,62.32,62.32,0.0,43.8003,43.8003,43.8003,43.8003,0.0
2005-05-02 15:15:00,62.37,62.37,62.35,62.35,2400.0,43.8354,43.8354,43.8214,43.8214,2400.0
2005-05-02 15:20:00,62.37,62.41,62.37,62.41,500.0,43.8354,43.8635,43.8354,43.8635,500.0
2005-05-02 15:25:00,62.42,62.42,62.42,62.42,100.0,43.8706,43.8706,43.8706,43.8706,100.0
2005-05-02 15:30:00,62.41,62.46,62.41,62.42,3300.0,43.8635,43.8987,43.8635,43.8706,3300.0
2005-05-02 15:35:00,62.43,62.44,62.43,62.44,1200.0,43.8776,43.8846,43.8776,43.8846,1200.0
2005-05-02 15:40:00,62.44,62.44,62.44,62.44,0.0,43.8846,43.8846,43.8846,43.8846,0.0
2005-05-02 15:45:00,62.51,62.55,62.48,62.55,1300.0,43.9338,43.9619,43.9127,43.9619,1300.0
2005-05-02 15:50:00,62.55,62.55,62.55,62.55,0.0,43.9619,43.9619,43.9619,43.9619,0.0
2005-05-02 15:55:00,62.57,62.57,62.5,62.5,700.0,43.976,43.976,43.9268,43.9268,700.0
2005-05-02 16:00:00,62.5,62.5,62.5,62.5,0.0,43.9268,43.9268,43.9268,43.9268,0.0
2005-05-02 16:05:00,62.5,62.5,62.5,62.5,0.0,43.9268,43.9268,43.9268,43.9268,0.0
2005-05-02 16:10:00,62.5,62.5,62.5,62.5,0.0,43.9268,43.9268,43.9268,43.9268,0.0
2005-05-03 09:30:00,62.53,62.53,62.43,62.43,2400.0,43.9479,43.9479,43.8776,43.8776,2400.0
2005-05-03 09:35:00,62.33,62.34,62.33,62.34,2000.0,43.8073,43.8143,43.8073,43.8143,2000.0
2005-05-03 09:40:00,62.44,62.5,62.41,62.5,2700.0,43.8846,43.9268,43.8635,43.9268,2700.0
2005-05-03 09:45:00,62.5,62.5,62.5,62.5,0.0,43.9268,43.9268,43.9268,43.9268,0.0
2005-05-03 09:50:00,62.5,62.5,62.5,62.5,0.0,43.9268,43.9268,43.9268,43.9268,0.0
2005-05-03 09:55:00,62.5,62.5,62.5,62.5,0.0,43.9268,43.9268,43.9268,43.9268,0.0
2005-05-03 10:00:00,62.6,62.61,62.56,62.56,1500.0,43.9971,44.0041,43.9689,43.9689,1500.0
2005-05-03 10:05:00,62.53,62.55,62.52,62.54,1600.0,43.9479,43.9619,43.9408,43.9549,1600.0
2005-05-03 10:10:00,62.54,62.54,62.54,62.54,100.0,43.9549,43.9549,43.9549,43.9549,100.0
2005-05-03 10:15:00,62.53,62.53,62.51,62.53,1000.0,43.9479,43.9479,43.9338,43.9479,1000.0
2005-05-03 10:20:00,62.53,62.53,62.53,62.53,0.0,43.9479,43.9479,43.9479,43.9479,0.0
2005-05-03 10:25:00,62.47,62.52,62.46,62.52,3700.0,43.9057,43.9408,43.8987,43.9408,3700.0
2005-05-03 10:30:00,62.52,62.52,62.52,62.52,0.0,43.9408,43.9408,43.9408,43.9408,0.0
2005-05-03 10:35:00,62.52,62.54,62.52,62.54,2200.0,43.9408,43.9549,43.9408,43.9549,2200.0
2005-05-03 10:40:00,62.56,62.58,62.56,62.57,2800.0,43.9689,43.983,43.9689,43.976,2800.0
2005-05-03 10:45:00,62.55,62.55,62.55,62.55,300.0,43.9619,43.9619,43.9619,43.9619,300.0
2005-05-03 10:50:00,62.55,62.55,62.51,62.51,9900.0,43.9619,43.9619,43.9338,43.9338,9900.0
2005-05-03 10:55:00,62.53,62.53,62.53,62.53,300.0,43.9479,43.9479,43.9479,43.9479,300.0
2005-05-03 11:00:00,62.52,62.52,62.52,62.52,300.0,43.9408,43.9408,43.9408,43.9408,300.0
2005-05-03 11:05:00,62.52,62.52,62.52,62.52,0.0,43.9408,43.9408,43.9408,43.9408,0.0
2005-05-03 11:10:00,62.53,62.53,62.52,62.52,3800.0,43.9479,43.9479,43.9408,43.9408,3800.0
2005-05-03 11:15:00,62.51,62.51,62.5,62.51,4100.0,43.9338,43.9338,43.9268,43.9338,4100.0
2005-05-03 11:20:00,62.56,62.56,62.56,62.56,200.0,43.9689,43.9689,43.9689,43.9689,200.0
2005-05-03 11:25:00,62.54,62.58,62.54,62.58,3400.0,43.9549,43.983,43.9549,43.983,3400.0
2005-05-03 11:30:00,62.57,62.59,62.57,62.59,1100.0,43.976,43.99,43.976,43.99,1100.0
2005-05-03 11:35:00,62.59,62.59,62.59,62.59,0.0,43.99,43.99,43.99,43.99,0.0
2005-05-03 11:40:00,62.59,62.59,62.59,62.59,0.0,43.99,43.99,43.99,43.99,0.0
2005-05-03 11:45:00,62.56,62.56,62.56,62.56,500.0,43.9689,43.9689,43.9689,43.9689,500.0
2005-05-03 11:50:00,62.52,62.52,62.52,62.52,300.0,43.9408,43.9408,43.9408,43.9408,300.0
2005-05-03 11:55:00,62.52,62.52,62.52,62.52,0.0,43.9408,43.9408,43.9408,43.9408,0.0
2005-05-03 12:00:00,62.52,62.53,62.52,62.53,800.0,43.9408,43.9479,43.9408,43.9479,800.0
2005-05-03 12:05:00,62.53,62.53,62.53,62.53,100.0,43.9479,43.9479,43.9479,43.9479,100.0
2005-05-03 12:10:00,62.53,62.53,62.51,62.51,900.0,43.9479,43.9479,43.9338,43.9338,900.0
2005-05-03 12:15:00,62.52,62.52,62.52,62.52,1100.0,43.9408,43.9408,43.9408,43.9408,1100.0
2005-05-03 12:20:00,62.52,62.52,62.5,62.51,10700.0,43.9408,43.9408,43.9268,43.9338,10700.0
2005-05-03 12:25:00,62.49,62.49,62.49,62.49,300.0,43.9198,43.9198,43.9198,43.9198,300.0
2005-05-03 12:30:00,62.52,62.52,62.51,62.51,2500.0,43.9408,43.9408,43.9338,43.9338,2500.0
2005-05-03 12:35:00,62.5,62.5,62.5,62.5,100.0,43.9268,43.9268,43.9268,43.9268,100.0
2005-05-03 12:40:00,62.47,62.51,62.47,62.51,1100.0,43.9057,43.9338,43.9057,43.9338,1100.0
2005-05-03 12:45:00,62.51,62.51,62.51,62.51,0.0,43.9338,43.9338,43.9338,43.9338,0.0
2005-05-03 12:50:00,62.51,62.51,62.51,62.51,200.0,43.9338,43.9338,43.9338,43.9338,200.0
2005-05-03 12:55:00,62.5,62.52,62.5,62.52,10600.0,43.9268,43.9408,43.9268,43.9408,10600.0
2005-05-03 13:00:00,62.51,62.51,62.51,62.51,300.0,43.9338,43.9338,43.9338,43.9338,300.0
2005-05-03 13:05:00,62.5,62.52,62.5,62.52,600.0,43.9268,43.9408,43.9268,43.9408,600.0
2005-05-03 13:10:00,62.52,62.52,62.52,62.52,0.0,43.9408,43.9408,43.9408,43.9408,0.0
2005-05-03 13:15:00,62.5,62.5,62.5,62.5,100.0,43.9268,43.9268,43.9268,43.9268,100.0
2005-05-03 13:20:00,62.5,62.5,62.5,62.5,0.0,43.9268,43.9268,43.9268,43.9268,0.0
2005-05-03 13:25:00,62.52,62.52,62.52,62.52,200.0,43.9408,43.9408,43.9408,43.9408,200.0
2005-05-03 13:30:00,62.49,62.49,62.49,62.49,100.0,43.9198,43.9198,43.9198,43.9198,100.0
2005-05-03 13:35:00,62.48,62.48,62.48,62.48,1300.0,43.9127,43.9127,43.9127,43.9127,1300.0
2005-05-03 13:40:00,62.48,62.48,62.48,62.48,0.0,43.9127,43.9127,43.9127,43.9127,0.0
2005-05-03 13:45:00,62.48,62.48,62.48,62.48,0.0,43.9127,43.9127,43.9127,43.9127,0.0
2005-05-03 13:50:00,62.49,62.49,62.49,62.49,2900.0,43.9198,43.9198,43.9198,43.9198,2900.0
2005-05-03 13:55:00,62.53,62.53,62.5,62.5,400.0,43.9479,43.9479,43.9268,43.9268,400.0
2005-05-03 14:00:00,62.52,62.53,62.52,62.53,3400.0,43.9408,43.9479,43.9408,43.9479,3400.0
2005-05-03 14:05:00,62.51,62.51,62.51,62.51,1100.0,43.9338,43.9338,43.9338,43.9338,1100.0
2005-05-03 14:10:00,62.53,62.59,62.53,62.58,1300.0,43.9479,43.99,43.9479,43.983,1300.0
2005-05-03 14:15:00,62.58,62.61,62.43,62.43,4600.0,43.983,44.0041,43.8776,43.8776,4600.0
2005-05-03 14:20:00,62.38,62.5,62.36,62.5,6400.0,43.8424,43.9268,43.8284,43.9268,6400.0
2005-05-03 14:25:00,62.51,62.51,62.51,62.51,300.0,43.9338,43.9338,43.9338,43.9338,300.0
2005-05-03 14:30:00,62.49,62.68,62.49,62.68,2000.0,43.9198,44.0533,43.9198,44.0533,2000.0
2005-05-03 14:35:00,62.72,62.78,62.72,62.75,4800.0,44.0814,44.1236,44.0814,44.1025,4800.0
2005-05-03 14:40:00,62.79,62.79,62.77,62.77,3300.0,44.1306,44.1306,44.1165,44.1165,3300.0
2005-05-03 14:45:00,62.77,62.77,62.77,62.77,0.0,44.1165,44.1165,44.1165,44.1165,0.0
2005-05-03 14:50:00,62.63,62.63,62.6,62.6,2500.0,44.0181,44.0181,43.9971,43.9971,2500.0
2005-05-03 14:55:00,62.71,62.71,62.65,62.65,2700.0,44.0744,44.0744,44.0322,44.0322,2700.0
2005-05-03 15:00:00,62.65,62.65,62.55,62.55,4000.0,44.0322,44.0322,43.9619,43.9619,4000.0
2005-05-03 15:05:00,62.45,62.45,62.39,62.39,600.0,43.8916,43.8916,43.8495,43.8495,600.0
2005-05-03 15:10:00,62.39,62.39,62.39,62.39,0.0,43.8495,43.8495,43.8495,43.8495,0.0
2005-05-03 15:15:00,62.29,62.32,62.29,62.32,4700.0,43.7792,43.8003,43.7792,43.8003,4700.0
2005-05-03 15:20:00,62.37,62.46,62.37,62.46,1300.0,43.8354,43.8987,43.8354,43.8987,1300.0
2005-05-03 15:25:00,62.46,62.46,62.46,62.46,0.0,43.8987,43.8987,43.8987,43.8987,0.0
2005-05-03 15:30:00,62.33,62.33,62.33,62.33,200.0,43.8073,43.8073,43.8073,43.8073,200.0
2005-05-03 15:35:00,62.32,62.37,62.32,62.37,2900.0,43.8003,43.8354,43.8003,43.8354,2900.0
2005-05-03 15:40:00,62.34,62.34,62.31,62.31,1700.0,43.8143,43.8143,43.7932,43.7932,1700.0
2005-05-03 15:45:00,62.31,62.31,62.31,62.31,0.0,43.7932,43.7932,43.7932,43.7932,0.0
2005-05-03 15:50:00,62.36,62.36,62.29,62.29,1600.0,43.8284,43.8284,43.7792,43.7792,1600.0
2005-05-03 15:55:00,62.29,62.45,62.29,62.45,400.0,43.7792,43.8916,43.7792,43.8916,400.0
2005-05-03 16:00:00,62.45,62.45,62.45,62.45,0.0,43.8916,43.8916,43.8916,43.8916,0.0
2005-05-03 16:05:00,62.45,62.45,62.45,62.45,0.0,43.8916,43.8916,43.8916,43.8916,0.0
2005-05-03 16:10:00,62.53,62.53,62.53,62.53,1100.0,43.9479,43.9479,43.9479,43.9479,1100.0
2005-05-04 09:30:00,62.75,62.75,62.75,62.75,2500.0,44.1025,44.1025,44.1025,44.1025,2500.0
2005-05-04 09:35:00,62.63,62.63,62.63,62.63,1000.0,44.0181,44.0181,44.0181,44.0181,1000.0
2005-05-04 09:40:00,62.73,62.76,62.69,62.72,13000.0,44.0884,44.1095,44.0603,44.0814,13000.0
2005-05-04 09:45:00,62.72,62.72,62.61,62.61,2100.0,44.0814,44.0814,44.0041,44.0041,2100.0
2005-05-04 09:50:00,62.61,62.61,62.56,62.56,1100.0,44.0041,44.0041,43.9689,43.9689,1100.0
2005-05-04 09:55:00,62.56,62.56,62.55,62.55,600.0,43.9689,43.9689,43.9619,43.9619,600.0
2005-05-04 10:00:00,62.69,62.76,62.69,62.73,2400.0,44.0603,44.1095,44.0603,44.0884,2400.0
2005-05-04 10:05:00,62.73,62.73,62.73,62.73,0.0,44.0884,44.0884,44.0884,44.0884,0.0
2005-05-04 10:10:00,62.71,62.74,62.71,62.74,1600.0,44.0744,44.0955,44.0744,44.0955,1600.0
2005-05-04 10:15:00,62.72,62.72,62.72,62.72,200.0,44.0814,44.0814,44.0814,44.0814,200.0
2005-05-04 10:20:00,62.8,62.8,62.8,62.8,200.0,44.1376,44.1376,44.1376,44.1376,200.0
2005-05-04 10:25:00,62.78,62.78,62.77,62.77,2700.0,44.1236,44.1236,44.1165,44.1165,2700.0
2005-05-04 10:30:00,62.81,62.95,62.81,62.95,1400.0,44.1447,44.2431,44.1447,44.2431,1400.0
2005-05-04 10:35:00,63.0,63.0,63.0,63.0,1100.0,44.2782,44.2782,44.2782,44.2782,1100.0
2005-05-04 10:40:00,62.95,62.95,62.95,62.95,100.0,44.2431,44.2431,44.2431,44.2431,100.0
2005-05-04 10:45:00,62.93,62.93,62.93,62.93,400.0,44.229,44.229,44.229,44.229,400.0
2005-05-04 10:50:00,62.91,62.94,62.89,62.89,5200.0,44.2149,44.236,44.2009,44.2009,5200.0
2005-05-04 10:55:00,62.92,62.92,62.92,62.92,2300.0,44.222,44.222,44.222,44.222,2300.0
2005-05-04 11:00:00,62.93,62.95,62.93,62.95,200.0,44.229,44.2431,44.229,44.2431,200.0
2005-05-04 11:05:00,62.96,62.96,62.96,62.96,500.0,44.2501,44.2501,44.2501,44.2501,500.0
2005-05-04 11:10:00,62.89,62.89,62.89,62.89,400.0,44.2009,44.2009,44.2009,44.2009,400.0
2005-05-04 11:15:00,62.88,62.88,62.88,62.88,200.0,44.1939,44.1939,44.1939,44.1939,200.0
2005-05-04 11:20:00,62.9,62.91,62.9,62.91,3400.0,44.2079,44.2149,44.2079,44.2149,3400.0
2005-05-04 11:25:00,62.93,62.97,62.92,62.95,900.0,44.229,44.2571,44.222,44.2431,900.0
2005-05-04 11:30:00,62.95,62.95,62.93,62.93,300.0,44.2431,44.2431,44.229,44.229,300.0
2005-05-04 11:35:00,62.94,62.95,62.92,62.94,4000.0,44.236,44.2431,44.222,44.236,4000.0
2005-05-04 11:40:00,62.94,62.94,62.94,62.94,400.0,44.236,44.236,44.236,44.236,400.0
2005-05-04 11:45:00,62.94,62.94,62.94,62.94,0.0,44.236,44.236,44.236,44.236,0.0
2005-05-04 11:50:00,62.96,62.98,62.95,62.95,2100.0,44.2501,44.2641,44.2431,44.2431,2100.0
2005-05-04 11:55:00,62.93,62.93,62.91,62.91,500.0,44.229,44.229,44.2149,44.2149,500.0
2005-05-04 12:00:00,62.92,62.92,62.85,62.85,1600.0,44.222,44.222,44.1728,44.1728,1600.0
2005-05-04 12:05:00,62.86,62.86,62.85,62.85,400.0,44.1798,44.1798,44.1728,44.1728,400.0
2005-05-04 12:10:00,62.84,62.89,62.84,62.89,1300.0,44.1657,44.2009,44.1657,44.2009,1300.0
2005-05-04 12:15:00,62.87,62.89,62.86,62.87,2200.0,44.1868,44.2009,44.1798,44.1868,2200.0
2005-05-04 12:20:00,62.9,62.9,62.84,62.86,4600.0,44.2079,44.2079,44.1657,44.1798,4600.0
2005-05-04 12:25:00,62.88,62.88,62.85,62.87,7300.0,44.1939,44.1939,44.1728,44.1868,7300.0
2005-05-04 12:30:00,62.89,62.91,62.89,62.91,1000.0,44.2009,44.2149,44.2009,44.2149,1000.0
2005-05-04 12:35:00,62.91,62.91,62.91,62.91,0.0,44.2149,44.2149,44.2149,44.2149,0.0
2005-05-04 12:40:00,62.91,62.91,62.91,62.91,0.0,44.2149,44.2149,44.2149,44.2149,0.0
2005-05-04 12:45:00,62.9,62.9,62.9,62.9,200.0,44.2079,44.2079,44.2079,44.2079,200.0
2005-05-04 12:50:00,62.93,62.93,62.92,62.93,1800.0,44.229,44.229,44.222,44.229,1800.0
2005-05-04 12:55:00,62.93,62.93,62.93,62.93,0.0,44.229,44.229,44.229,44.229,0.0
2005-05-04 13:00:00,62.93,62.93,62.93,62.93,0.0,44.229,44.229,44.229,44.229,0.0
2005-05-04 13:05:00,62.95,62.96,62.95,62.96,1500.0,44.2431,44.2501,44.2431,44.2501,1500.0
2005-05-04 13:10:00,62.99,62.99,62.98,62.98,2800.0,44.2712,44.2712,44.2641,44.2641,2800.0
2005-05-04 13:15:00,62.96,62.96,62.96,62.96,200.0,44.2501,44.2501,44.2501,44.2501,200.0
2005-05-04 13:20:00,62.92,62.92,62.92,62.92,2100.0,44.222,44.222,44.222,44.222,2100.0
2005-05-04 13:25:00,62.93,62.94,62.93,62.94,1400.0,44.229,44.236,44.229,44.236,1400.0
2005-05-04 13:30:00,62.97,62.97,62.91,62.93,1700.0,44.2571,44.2571,44.2149,44.229,1700.0
2005-05-04 13:35:00,62.92,62.92,62.92,62.92,600.0,44.222,44.222,44.222,44.222,600.0
2005-05-04 13:40:00,62.95,62.95,62.93,62.93,200.0,44.2431,44.2431,44.229,44.229,200.0
2005-05-04 13:45:00,62.96,63.01,62.96,63.01,9300.0,44.2501,44.2852,44.2501,44.2852,9300.0
2005-05-04 13:50:00,63.01,63.09,63.01,63.09,1600.0,44.2852,44.3414,44.2852,44.3414,1600.0
2005-05-04 13:55:00,63.14,63.15,63.14,63.15,1000.0,44.3766,44.3836,44.3766,44.3836,1000.0
2005-05-04 14:00:00,63.12,63.12,63.12,63.12,100.0,44.3625,44.3625,44.3625,44.3625,100.0
2005-05-04 14:05:00,63.14,63.14,63.11,63.11,700.0,44.3766,44.3766,44.3555,44.3555,700.0
2005-05-04 14:10:00,63.11,63.11,63.11,63.11,0.0,44.3555,44.3555,44.3555,44.3555,0.0
2005-05-04 14:15:00,63.17,63.17,63.17,63.17,300.0,44.3977,44.3977,44.3977,44.3977,300.0
2005-05-04 14:20:00,63.17,63.17,63.17,63.17,0.0,44.3977,44.3977,44.3977,44.3977,0.0
2005-05-04 14:25:00,63.13,63.13,63.13,63.13,100.0,44.3696,44.3696,44.3696,44.3696,100.0
2005-05-04 14:30:00,63.14,63.14,63.14,63.14,200.0,44.3766,44.3766,44.3766,44.3766,200.0
2005-05-04 14:35:00,63.14,63.14,63.14,63.14,100.0,44.3766,44.3766,44.3766,44.3766,100.0
2005-05-04 14:40:00,63.14,63.14,63.14,63.14,300.0,44.3766,44.3766,44.3766,44.3766,300.0
2005-05-04 14:45:00,63.18,63.19,63.15,63.15,1900.0,44.4047,44.4117,44.3836,44.3836,1900.0
2005-05-04 14:50:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-05-04 14:55:00,63.17,63.19,63.16,63.19,1500.0,44.3977,44.4117,44.3906,44.4117,1500.0
2005-05-04 15:00:00,63.2,63.2,63.18,63.18,600.0,44.4188,44.4188,44.4047,44.4047,600.0
2005-05-04 15:05:00,63.15,63.16,63.15,63.15,1600.0,44.3836,44.3906,44.3836,44.3836,1600.0
2005-05-04 15:10:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-05-04 15:15:00,63.22,63.25,63.22,63.25,1100.0,44.4328,44.4539,44.4328,44.4539,1100.0
2005-05-04 15:20:00,63.25,63.25,63.25,63.25,1000.0,44.4539,44.4539,44.4539,44.4539,1000.0
2005-05-04 15:25:00,63.25,63.25,63.25,63.25,0.0,44.4539,44.4539,44.4539,44.4539,0.0
2005-05-04 15:30:00,63.25,63.25,63.25,63.25,0.0,44.4539,44.4539,44.4539,44.4539,0.0
2005-05-04 15:35:00,63.25,63.25,63.25,63.25,0.0,44.4539,44.4539,44.4539,44.4539,0.0
2005-05-04 15:40:00,63.3,63.31,63.3,63.31,700.0,44.489,44.4961,44.489,44.4961,700.0
2005-05-04 15:45:00,63.31,63.31,63.31,63.31,0.0,44.4961,44.4961,44.4961,44.4961,0.0
2005-05-04 15:50:00,63.28,63.28,63.25,63.25,1100.0,44.475,44.475,44.4539,44.4539,1100.0
2005-05-04 15:55:00,63.27,63.27,63.27,63.27,2900.0,44.468,44.468,44.468,44.468,2900.0
2005-05-04 16:00:00,63.27,63.27,63.27,63.27,0.0,44.468,44.468,44.468,44.468,0.0
2005-05-04 16:05:00,63.27,63.27,63.27,63.27,0.0,44.468,44.468,44.468,44.468,0.0
2005-05-04 16:10:00,63.27,63.27,63.27,63.27,0.0,44.468,44.468,44.468,44.468,0.0
2005-05-05 09:30:00,63.4,63.4,63.23,63.23,17200.0,44.5593,44.5593,44.4398,44.4398,17200.0
2005-05-05 09:35:00,63.2,63.25,63.18,63.25,1900.0,44.4188,44.4539,44.4047,44.4539,1900.0
2005-05-05 09:40:00,63.29,63.29,63.24,63.24,200.0,44.482,44.482,44.4469,44.4469,200.0
2005-05-05 09:45:00,63.24,63.24,63.24,63.24,0.0,44.4469,44.4469,44.4469,44.4469,0.0
2005-05-05 09:50:00,63.24,63.24,63.24,63.24,0.0,44.4469,44.4469,44.4469,44.4469,0.0
2005-05-05 09:55:00,63.33,63.33,63.29,63.29,3300.0,44.5101,44.5101,44.482,44.482,3300.0
2005-05-05 10:00:00,63.35,63.42,63.35,63.42,1100.0,44.5242,44.5734,44.5242,44.5734,1100.0
2005-05-05 10:05:00,63.42,63.42,63.42,63.42,0.0,44.5734,44.5734,44.5734,44.5734,0.0
2005-05-05 10:10:00,63.39,63.42,63.39,63.39,3500.0,44.5523,44.5734,44.5523,44.5523,3500.0
2005-05-05 10:15:00,63.39,63.39,63.39,63.39,0.0,44.5523,44.5523,44.5523,44.5523,0.0
2005-05-05 10:20:00,63.39,63.39,63.39,63.39,0.0,44.5523,44.5523,44.5523,44.5523,0.0
2005-05-05 10:25:00,63.35,63.35,63.35,63.35,200.0,44.5242,44.5242,44.5242,44.5242,200.0
2005-05-05 10:30:00,63.35,63.35,63.35,63.35,0.0,44.5242,44.5242,44.5242,44.5242,0.0
2005-05-05 10:35:00,63.39,63.39,63.39,63.39,900.0,44.5523,44.5523,44.5523,44.5523,900.0
2005-05-05 10:40:00,63.36,63.42,63.36,63.42,2100.0,44.5312,44.5734,44.5312,44.5734,2100.0
2005-05-05 10:45:00,63.42,63.42,63.42,63.42,1200.0,44.5734,44.5734,44.5734,44.5734,1200.0
2005-05-05 10:50:00,63.42,63.42,63.39,63.39,200.0,44.5734,44.5734,44.5523,44.5523,200.0
2005-05-05 10:55:00,63.39,63.39,63.39,63.39,100.0,44.5523,44.5523,44.5523,44.5523,100.0
2005-05-05 11:00:00,63.42,63.42,63.42,63.42,4000.0,44.5734,44.5734,44.5734,44.5734,4000.0
2005-05-05 11:05:00,63.4,63.44,63.4,63.44,300.0,44.5593,44.5874,44.5593,44.5874,300.0
2005-05-05 11:10:00,63.43,63.43,63.43,63.43,2800.0,44.5804,44.5804,44.5804,44.5804,2800.0
2005-05-05 11:15:00,63.43,63.43,63.43,63.43,0.0,44.5804,44.5804,44.5804,44.5804,0.0
2005-05-05 11:20:00,63.43,63.43,63.43,63.43,0.0,44.5804,44.5804,44.5804,44.5804,0.0
2005-05-05 11:25:00,63.34,63.35,63.29,63.29,1900.0,44.5172,44.5242,44.482,44.482,1900.0
2005-05-05 11:30:00,63.35,63.36,63.35,63.36,400.0,44.5242,44.5312,44.5242,44.5312,400.0
2005-05-05 11:35:00,63.36,63.36,63.36,63.36,0.0,44.5312,44.5312,44.5312,44.5312,0.0
2005-05-05 11:40:00,63.35,63.35,63.35,63.35,400.0,44.5242,44.5242,44.5242,44.5242,400.0
2005-05-05 11:45:00,63.37,63.37,63.37,63.37,3700.0,44.5382,44.5382,44.5382,44.5382,3700.0
2005-05-05 11:50:00,63.37,63.37,63.37,63.37,4000.0,44.5382,44.5382,44.5382,44.5382,4000.0
2005-05-05 11:55:00,63.4,63.4,63.38,63.38,1000.0,44.5593,44.5593,44.5453,44.5453,1000.0
2005-05-05 12:00:00,63.38,63.38,63.38,63.38,0.0,44.5453,44.5453,44.5453,44.5453,0.0
2005-05-05 12:05:00,63.38,63.38,63.38,63.38,0.0,44.5453,44.5453,44.5453,44.5453,0.0
2005-05-05 12:10:00,63.43,63.43,63.43,63.43,300.0,44.5804,44.5804,44.5804,44.5804,300.0
2005-05-05 12:15:00,63.42,63.42,63.42,63.42,1400.0,44.5734,44.5734,44.5734,44.5734,1400.0
2005-05-05 12:20:00,63.44,63.44,63.44,63.44,100.0,44.5874,44.5874,44.5874,44.5874,100.0
2005-05-05 12:25:00,63.45,63.46,63.45,63.46,400.0,44.5945,44.6015,44.5945,44.6015,400.0
2005-05-05 12:30:00,63.46,63.46,63.46,63.46,0.0,44.6015,44.6015,44.6015,44.6015,0.0
2005-05-05 12:35:00,63.43,63.45,63.38,63.38,500.0,44.5804,44.5945,44.5453,44.5453,500.0
2005-05-05 12:40:00,63.38,63.38,63.38,63.38,0.0,44.5453,44.5453,44.5453,44.5453,0.0
2005-05-05 12:45:00,63.3,63.3,63.05,63.05,1700.0,44.489,44.489,44.3133,44.3133,1700.0
2005-05-05 12:50:00,63.05,63.14,63.05,63.14,1300.0,44.3133,44.3766,44.3133,44.3766,1300.0
2005-05-05 12:55:00,63.14,63.14,63.14,63.14,0.0,44.3766,44.3766,44.3766,44.3766,0.0
2005-05-05 13:00:00,62.84,62.93,62.84,62.93,1100.0,44.1657,44.229,44.1657,44.229,1100.0
2005-05-05 13:05:00,62.93,63.01,62.93,63.01,800.0,44.229,44.2852,44.229,44.2852,800.0
2005-05-05 13:10:00,63.01,63.01,62.95,62.95,1100.0,44.2852,44.2852,44.2431,44.2431,1100.0
2005-05-05 13:15:00,62.95,62.95,62.95,62.95,0.0,44.2431,44.2431,44.2431,44.2431,0.0
2005-05-05 13:20:00,62.85,62.85,62.85,62.85,200.0,44.1728,44.1728,44.1728,44.1728,200.0
2005-05-05 13:25:00,62.89,62.95,62.88,62.95,1200.0,44.2009,44.2431,44.1939,44.2431,1200.0
2005-05-05 13:30:00,62.97,62.97,62.93,62.95,3400.0,44.2571,44.2571,44.229,44.2431,3400.0
2005-05-05 13:35:00,63.0,63.09,63.0,63.09,3700.0,44.2782,44.3414,44.2782,44.3414,3700.0
2005-05-05 13:40:00,63.02,63.1,63.02,63.1,1700.0,44.2922,44.3485,44.2922,44.3485,1700.0
2005-05-05 13:45:00,63.07,63.07,63.06,63.06,400.0,44.3274,44.3274,44.3204,44.3204,400.0
2005-05-05 13:50:00,63.05,63.05,63.02,63.02,700.0,44.3133,44.3133,44.2922,44.2922,700.0
2005-05-05 13:55:00,62.95,62.95,62.95,62.95,200.0,44.2431,44.2431,44.2431,44.2431,200.0
2005-05-05 14:00:00,62.95,62.95,62.95,62.95,0.0,44.2431,44.2431,44.2431,44.2431,0.0
2005-05-05 14:05:00,63.07,63.07,63.05,63.05,400.0,44.3274,44.3274,44.3133,44.3133,400.0
2005-05-05 14:10:00,63.04,63.08,63.03,63.04,14500.0,44.3063,44.3344,44.2993,44.3063,14500.0
2005-05-05 14:15:00,63.08,63.08,63.08,63.08,1400.0,44.3344,44.3344,44.3344,44.3344,1400.0
2005-05-05 14:20:00,63.08,63.08,63.08,63.08,0.0,44.3344,44.3344,44.3344,44.3344,0.0
2005-05-05 14:25:00,63.08,63.08,63.08,63.08,0.0,44.3344,44.3344,44.3344,44.3344,0.0
2005-05-05 14:30:00,63.02,63.04,62.99,62.99,3900.0,44.2922,44.3063,44.2712,44.2712,3900.0
2005-05-05 14:35:00,62.98,62.99,62.97,62.99,600.0,44.2641,44.2712,44.2571,44.2712,600.0
2005-05-05 14:40:00,63.03,63.03,63.01,63.01,3600.0,44.2993,44.2993,44.2852,44.2852,3600.0
2005-05-05 14:45:00,62.92,62.92,62.92,62.92,100.0,44.222,44.222,44.222,44.222,100.0
2005-05-05 14:50:00,62.92,62.92,62.92,62.92,0.0,44.222,44.222,44.222,44.222,0.0
2005-05-05 14:55:00,62.87,62.87,62.87,62.87,800.0,44.1868,44.1868,44.1868,44.1868,800.0
2005-05-05 15:00:00,62.94,62.94,62.94,62.94,100.0,44.236,44.236,44.236,44.236,100.0
2005-05-05 15:05:00,62.97,63.02,62.97,63.02,1900.0,44.2571,44.2922,44.2571,44.2922,1900.0
2005-05-05 15:10:00,63.06,63.06,63.06,63.06,1100.0,44.3204,44.3204,44.3204,44.3204,1100.0
2005-05-05 15:15:00,63.06,63.06,63.06,63.06,0.0,44.3204,44.3204,44.3204,44.3204,0.0
2005-05-05 15:20:00,63.06,63.06,63.06,63.06,0.0,44.3204,44.3204,44.3204,44.3204,0.0
2005-05-05 15:25:00,63.06,63.06,63.06,63.06,0.0,44.3204,44.3204,44.3204,44.3204,0.0
2005-05-05 15:30:00,63.12,63.13,63.12,63.13,400.0,44.3625,44.3696,44.3625,44.3696,400.0
2005-05-05 15:35:00,63.13,63.13,63.13,63.13,0.0,44.3696,44.3696,44.3696,44.3696,0.0
2005-05-05 15:40:00,63.16,63.18,63.16,63.18,3700.0,44.3906,44.4047,44.3906,44.4047,3700.0
2005-05-05 15:45:00,63.18,63.18,63.18,63.18,0.0,44.4047,44.4047,44.4047,44.4047,0.0
2005-05-05 15:50:00,63.15,63.15,63.15,63.15,300.0,44.3836,44.3836,44.3836,44.3836,300.0
2005-05-05 15:55:00,63.11,63.2,63.1,63.12,2300.0,44.3555,44.4188,44.3485,44.3625,2300.0
2005-05-05 16:00:00,63.12,63.12,63.12,63.12,300.0,44.3625,44.3625,44.3625,44.3625,300.0
2005-05-05 16:05:00,63.12,63.12,63.12,63.12,0.0,44.3625,44.3625,44.3625,44.3625,0.0
2005-05-05 16:10:00,63.12,63.12,63.12,63.12,0.0,44.3625,44.3625,44.3625,44.3625,0.0
2005-05-06 09:30:00,63.5,63.5,63.38,63.47,3400.0,44.6296,44.6296,44.5453,44.6085,3400.0
2005-05-06 09:35:00,63.47,63.47,63.38,63.38,600.0,44.6085,44.6085,44.5453,44.5453,600.0
2005-05-06 09:40:00,63.35,63.35,63.31,63.31,900.0,44.5242,44.5242,44.4961,44.4961,900.0
2005-05-06 09:45:00,63.37,63.37,63.37,63.37,100.0,44.5382,44.5382,44.5382,44.5382,100.0
2005-05-06 09:50:00,63.37,63.37,63.37,63.37,0.0,44.5382,44.5382,44.5382,44.5382,0.0
2005-05-06 09:55:00,63.29,63.34,63.29,63.34,400.0,44.482,44.5172,44.482,44.5172,400.0
2005-05-06 10:00:00,63.34,63.34,63.34,63.34,0.0,44.5172,44.5172,44.5172,44.5172,0.0
2005-05-06 10:05:00,63.3,63.3,63.3,63.3,700.0,44.489,44.489,44.489,44.489,700.0
2005-05-06 10:10:00,63.26,63.26,63.26,63.26,200.0,44.4609,44.4609,44.4609,44.4609,200.0
2005-05-06 10:15:00,63.22,63.22,63.22,63.22,400.0,44.4328,44.4328,44.4328,44.4328,400.0
2005-05-06 10:20:00,63.26,63.26,63.26,63.26,200.0,44.4609,44.4609,44.4609,44.4609,200.0
2005-05-06 10:25:00,63.33,63.33,63.32,63.32,200.0,44.5101,44.5101,44.5031,44.5031,200.0
2005-05-06 10:30:00,63.34,63.35,63.33,63.35,600.0,44.5172,44.5242,44.5101,44.5242,600.0
2005-05-06 10:35:00,63.32,63.32,63.32,63.32,1100.0,44.5031,44.5031,44.5031,44.5031,1100.0
2005-05-06 10:40:00,63.3,63.3,63.3,63.3,200.0,44.489,44.489,44.489,44.489,200.0
2005-05-06 10:45:00,63.24,63.24,63.21,63.21,300.0,44.4469,44.4469,44.4258,44.4258,300.0
2005-05-06 10:50:00,63.24,63.24,63.24,63.24,200.0,44.4469,44.4469,44.4469,44.4469,200.0
2005-05-06 10:55:00,63.28,63.28,63.26,63.28,500.0,44.475,44.475,44.4609,44.475,500.0
2005-05-06 11:00:00,63.28,63.28,63.28,63.28,0.0,44.475,44.475,44.475,44.475,0.0
2005-05-06 11:05:00,63.32,63.32,63.3,63.3,400.0,44.5031,44.5031,44.489,44.489,400.0
2005-05-06 11:10:00,63.3,63.3,63.3,63.3,100.0,44.489,44.489,44.489,44.489,100.0
2005-05-06 11:15:00,63.32,63.34,63.29,63.34,9400.0,44.5031,44.5172,44.482,44.5172,9400.0
2005-05-06 11:20:00,63.35,63.35,63.31,63.33,900.0,44.5242,44.5242,44.4961,44.5101,900.0
2005-05-06 11:25:00,63.32,63.32,63.32,63.32,200.0,44.5031,44.5031,44.5031,44.5031,200.0
2005-05-06 11:30:00,63.21,63.21,63.21,63.21,100.0,44.4258,44.4258,44.4258,44.4258,100.0
2005-05-06 11:35:00,63.31,63.33,63.31,63.33,1000.0,44.4961,44.5101,44.4961,44.5101,1000.0
2005-05-06 11:40:00,63.31,63.31,63.26,63.26,700.0,44.4961,44.4961,44.4609,44.4609,700.0
2005-05-06 11:45:00,63.26,63.26,63.26,63.26,0.0,44.4609,44.4609,44.4609,44.4609,0.0
2005-05-06 11:50:00,63.25,63.25,63.24,63.24,2200.0,44.4539,44.4539,44.4469,44.4469,2200.0
2005-05-06 11:55:00,63.18,63.19,63.18,63.19,200.0,44.4047,44.4117,44.4047,44.4117,200.0
2005-05-06 12:00:00,63.1,63.1,63.1,63.1,1000.0,44.3485,44.3485,44.3485,44.3485,1000.0
2005-05-06 12:05:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-06 12:10:00,63.07,63.07,63.07,63.07,600.0,44.3274,44.3274,44.3274,44.3274,600.0
2005-05-06 12:15:00,63.07,63.07,63.07,63.07,0.0,44.3274,44.3274,44.3274,44.3274,0.0
2005-05-06 12:20:00,63.07,63.07,63.07,63.07,0.0,44.3274,44.3274,44.3274,44.3274,0.0
2005-05-06 12:25:00,63.07,63.07,63.07,63.07,0.0,44.3274,44.3274,44.3274,44.3274,0.0
2005-05-06 12:30:00,63.12,63.12,63.12,63.12,300.0,44.3625,44.3625,44.3625,44.3625,300.0
2005-05-06 12:35:00,63.14,63.14,63.14,63.14,300.0,44.3766,44.3766,44.3766,44.3766,300.0
2005-05-06 12:40:00,63.1,63.11,63.09,63.09,700.0,44.3485,44.3555,44.3414,44.3414,700.0
2005-05-06 12:45:00,63.09,63.1,63.08,63.1,2900.0,44.3414,44.3485,44.3344,44.3485,2900.0
2005-05-06 12:50:00,63.11,63.11,63.08,63.08,400.0,44.3555,44.3555,44.3344,44.3344,400.0
2005-05-06 12:55:00,63.08,63.08,63.08,63.08,0.0,44.3344,44.3344,44.3344,44.3344,0.0
2005-05-06 13:00:00,63.15,63.15,63.15,63.15,1600.0,44.3836,44.3836,44.3836,44.3836,1600.0
2005-05-06 13:05:00,63.17,63.17,63.17,63.17,1300.0,44.3977,44.3977,44.3977,44.3977,1300.0
2005-05-06 13:10:00,63.2,63.2,63.17,63.17,2800.0,44.4188,44.4188,44.3977,44.3977,2800.0
2005-05-06 13:15:00,63.15,63.15,63.15,63.15,100.0,44.3836,44.3836,44.3836,44.3836,100.0
2005-05-06 13:20:00,63.17,63.17,63.17,63.17,300.0,44.3977,44.3977,44.3977,44.3977,300.0
2005-05-06 13:25:00,63.22,63.3,63.22,63.3,400.0,44.4328,44.489,44.4328,44.489,400.0
2005-05-06 13:30:00,63.26,63.26,63.26,63.26,100.0,44.4609,44.4609,44.4609,44.4609,100.0
2005-05-06 13:35:00,63.26,63.26,63.26,63.26,0.0,44.4609,44.4609,44.4609,44.4609,0.0
2005-05-06 13:40:00,63.26,63.26,63.26,63.26,0.0,44.4609,44.4609,44.4609,44.4609,0.0
2005-05-06 13:45:00,63.26,63.26,63.26,63.26,0.0,44.4609,44.4609,44.4609,44.4609,0.0
2005-05-06 13:50:00,63.26,63.26,63.26,63.26,0.0,44.4609,44.4609,44.4609,44.4609,0.0
2005-05-06 13:55:00,63.23,63.24,63.21,63.24,8300.0,44.4398,44.4469,44.4258,44.4469,8300.0
2005-05-06 14:00:00,63.19,63.2,63.19,63.2,2000.0,44.4117,44.4188,44.4117,44.4188,2000.0
2005-05-06 14:05:00,63.29,63.29,63.26,63.26,6300.0,44.482,44.482,44.4609,44.4609,6300.0
2005-05-06 14:10:00,63.27,63.27,63.27,63.27,200.0,44.468,44.468,44.468,44.468,200.0
2005-05-06 14:15:00,63.3,63.34,63.3,63.31,800.0,44.489,44.5172,44.489,44.4961,800.0
2005-05-06 14:20:00,63.3,63.3,63.29,63.29,800.0,44.489,44.489,44.482,44.482,800.0
2005-05-06 14:25:00,63.28,63.28,63.25,63.27,7100.0,44.475,44.475,44.4539,44.468,7100.0
2005-05-06 14:30:00,63.27,63.27,63.27,63.27,0.0,44.468,44.468,44.468,44.468,0.0
2005-05-06 14:35:00,63.29,63.29,63.24,63.25,3300.0,44.482,44.482,44.4469,44.4539,3300.0
2005-05-06 14:40:00,63.26,63.26,63.25,63.25,2200.0,44.4609,44.4609,44.4539,44.4539,2200.0
2005-05-06 14:45:00,63.25,63.25,63.25,63.25,0.0,44.4539,44.4539,44.4539,44.4539,0.0
2005-05-06 14:50:00,63.23,63.23,63.23,63.23,100.0,44.4398,44.4398,44.4398,44.4398,100.0
2005-05-06 14:55:00,63.27,63.27,63.25,63.25,300.0,44.468,44.468,44.4539,44.4539,300.0
2005-05-06 15:00:00,63.28,63.28,63.28,63.28,200.0,44.475,44.475,44.475,44.475,200.0
2005-05-06 15:05:00,63.19,63.19,63.18,63.18,300.0,44.4117,44.4117,44.4047,44.4047,300.0
2005-05-06 15:10:00,63.2,63.2,63.2,63.2,300.0,44.4188,44.4188,44.4188,44.4188,300.0
2005-05-06 15:15:00,63.21,63.26,63.21,63.26,1100.0,44.4258,44.4609,44.4258,44.4609,1100.0
2005-05-06 15:20:00,63.25,63.25,63.25,63.25,1800.0,44.4539,44.4539,44.4539,44.4539,1800.0
2005-05-06 15:25:00,63.25,63.25,63.21,63.23,3500.0,44.4539,44.4539,44.4258,44.4398,3500.0
2005-05-06 15:30:00,63.23,63.23,63.23,63.23,0.0,44.4398,44.4398,44.4398,44.4398,0.0
2005-05-06 15:35:00,63.21,63.21,63.2,63.2,600.0,44.4258,44.4258,44.4188,44.4188,600.0
2005-05-06 15:40:00,63.2,63.2,63.2,63.2,0.0,44.4188,44.4188,44.4188,44.4188,0.0
2005-05-06 15:45:00,63.2,63.2,63.2,63.2,0.0,44.4188,44.4188,44.4188,44.4188,0.0
2005-05-06 15:50:00,63.16,63.16,63.16,63.16,100.0,44.3906,44.3906,44.3906,44.3906,100.0
2005-05-06 15:55:00,63.1,63.1,63.1,63.1,200.0,44.3485,44.3485,44.3485,44.3485,200.0
2005-05-06 16:00:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-06 16:05:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-06 16:10:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-09 09:30:00,63.15,63.15,63.15,63.15,2600.0,44.3836,44.3836,44.3836,44.3836,2600.0
2005-05-09 09:35:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-05-09 09:40:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-05-09 09:45:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-05-09 09:50:00,63.08,63.08,63.08,63.08,400.0,44.3344,44.3344,44.3344,44.3344,400.0
2005-05-09 09:55:00,63.09,63.1,63.06,63.1,1400.0,44.3414,44.3485,44.3204,44.3485,1400.0
2005-05-09 10:00:00,63.09,63.11,63.09,63.11,6600.0,44.3414,44.3555,44.3414,44.3555,6600.0
2005-05-09 10:05:00,63.1,63.1,63.1,63.1,1500.0,44.3485,44.3485,44.3485,44.3485,1500.0
2005-05-09 10:10:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-09 10:15:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-09 10:20:00,63.05,63.05,63.05,63.05,2300.0,44.3133,44.3133,44.3133,44.3133,2300.0
2005-05-09 10:25:00,63.1,63.12,63.1,63.11,700.0,44.3485,44.3625,44.3485,44.3555,700.0
2005-05-09 10:30:00,63.09,63.09,63.09,63.09,100.0,44.3414,44.3414,44.3414,44.3414,100.0
2005-05-09 10:35:00,63.13,63.13,63.11,63.13,1100.0,44.3696,44.3696,44.3555,44.3696,1100.0
2005-05-09 10:40:00,63.12,63.12,63.12,63.12,1100.0,44.3625,44.3625,44.3625,44.3625,1100.0
2005-05-09 10:45:00,63.12,63.12,63.12,63.12,0.0,44.3625,44.3625,44.3625,44.3625,0.0
2005-05-09 10:50:00,63.14,63.14,63.14,63.14,700.0,44.3766,44.3766,44.3766,44.3766,700.0
2005-05-09 10:55:00,63.16,63.16,63.14,63.14,2300.0,44.3906,44.3906,44.3766,44.3766,2300.0
2005-05-09 11:00:00,63.12,63.12,63.09,63.09,5100.0,44.3625,44.3625,44.3414,44.3414,5100.0
2005-05-09 11:05:00,63.15,63.15,63.12,63.12,1400.0,44.3836,44.3836,44.3625,44.3625,1400.0
2005-05-09 11:10:00,63.13,63.17,63.13,63.17,800.0,44.3696,44.3977,44.3696,44.3977,800.0
2005-05-09 11:15:00,63.15,63.15,63.15,63.15,1800.0,44.3836,44.3836,44.3836,44.3836,1800.0
2005-05-09 11:20:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-05-09 11:25:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-05-09 11:30:00,63.3,63.3,63.3,63.3,500.0,44.489,44.489,44.489,44.489,500.0
2005-05-09 11:35:00,63.3,63.3,63.3,63.3,0.0,44.489,44.489,44.489,44.489,0.0
2005-05-09 11:40:00,63.36,63.36,63.36,63.36,100.0,44.5312,44.5312,44.5312,44.5312,100.0
2005-05-09 11:45:00,63.33,63.33,63.33,63.33,500.0,44.5101,44.5101,44.5101,44.5101,500.0
2005-05-09 11:50:00,63.33,63.33,63.33,63.33,0.0,44.5101,44.5101,44.5101,44.5101,0.0
2005-05-09 11:55:00,63.33,63.35,63.31,63.31,2000.0,44.5101,44.5242,44.4961,44.4961,2000.0
2005-05-09 12:00:00,63.29,63.29,63.27,63.27,1000.0,44.482,44.482,44.468,44.468,1000.0
2005-05-09 12:05:00,63.4,63.4,63.4,63.4,2000.0,44.5593,44.5593,44.5593,44.5593,2000.0
2005-05-09 12:10:00,63.42,63.42,63.41,63.41,1400.0,44.5734,44.5734,44.5664,44.5664,1400.0
2005-05-09 12:15:00,63.41,63.41,63.41,63.41,0.0,44.5664,44.5664,44.5664,44.5664,0.0
2005-05-09 12:20:00,63.41,63.41,63.41,63.41,0.0,44.5664,44.5664,44.5664,44.5664,0.0
2005-05-09 12:25:00,63.41,63.41,63.41,63.41,0.0,44.5664,44.5664,44.5664,44.5664,0.0
2005-05-09 12:30:00,63.41,63.41,63.41,63.41,0.0,44.5664,44.5664,44.5664,44.5664,0.0
2005-05-09 12:35:00,63.41,63.41,63.41,63.41,0.0,44.5664,44.5664,44.5664,44.5664,0.0
2005-05-09 12:40:00,63.39,63.39,63.36,63.36,1400.0,44.5523,44.5523,44.5312,44.5312,1400.0
2005-05-09 12:45:00,63.36,63.36,63.36,63.36,0.0,44.5312,44.5312,44.5312,44.5312,0.0
2005-05-09 12:50:00,63.42,63.42,63.42,63.42,1500.0,44.5734,44.5734,44.5734,44.5734,1500.0
2005-05-09 12:55:00,63.4,63.41,63.38,63.38,3300.0,44.5593,44.5664,44.5453,44.5453,3300.0
2005-05-09 13:00:00,63.4,63.4,63.4,63.4,300.0,44.5593,44.5593,44.5593,44.5593,300.0
2005-05-09 13:05:00,63.38,63.38,63.38,63.38,600.0,44.5453,44.5453,44.5453,44.5453,600.0
2005-05-09 13:10:00,63.35,63.35,63.34,63.35,1200.0,44.5242,44.5242,44.5172,44.5242,1200.0
2005-05-09 13:15:00,63.35,63.35,63.35,63.35,0.0,44.5242,44.5242,44.5242,44.5242,0.0
2005-05-09 13:20:00,63.36,63.38,63.36,63.38,1100.0,44.5312,44.5453,44.5312,44.5453,1100.0
2005-05-09 13:25:00,63.38,63.39,63.38,63.39,7200.0,44.5453,44.5523,44.5453,44.5523,7200.0
2005-05-09 13:30:00,63.37,63.4,63.37,63.4,600.0,44.5382,44.5593,44.5382,44.5593,600.0
2005-05-09 13:35:00,63.4,63.4,63.4,63.4,0.0,44.5593,44.5593,44.5593,44.5593,0.0
2005-05-09 13:40:00,63.41,63.43,63.41,63.41,3200.0,44.5664,44.5804,44.5664,44.5664,3200.0
2005-05-09 13:45:00,63.43,63.43,63.43,63.43,500.0,44.5804,44.5804,44.5804,44.5804,500.0
2005-05-09 13:50:00,63.43,63.43,63.43,63.43,500.0,44.5804,44.5804,44.5804,44.5804,500.0
2005-05-09 13:55:00,63.46,63.46,63.46,63.46,400.0,44.6015,44.6015,44.6015,44.6015,400.0
2005-05-09 14:00:00,63.45,63.45,63.45,63.45,100.0,44.5945,44.5945,44.5945,44.5945,100.0
2005-05-09 14:05:00,63.44,63.44,63.37,63.39,900.0,44.5874,44.5874,44.5382,44.5523,900.0
2005-05-09 14:10:00,63.39,63.39,63.39,63.39,0.0,44.5523,44.5523,44.5523,44.5523,0.0
2005-05-09 14:15:00,63.41,63.41,63.41,63.41,100.0,44.5664,44.5664,44.5664,44.5664,100.0
2005-05-09 14:20:00,63.4,63.4,63.38,63.38,200.0,44.5593,44.5593,44.5453,44.5453,200.0
2005-05-09 14:25:00,63.38,63.38,63.38,63.38,0.0,44.5453,44.5453,44.5453,44.5453,0.0
2005-05-09 14:30:00,63.38,63.38,63.38,63.38,0.0,44.5453,44.5453,44.5453,44.5453,0.0
2005-05-09 14:35:00,63.38,63.38,63.38,63.38,0.0,44.5453,44.5453,44.5453,44.5453,0.0
2005-05-09 14:40:00,63.32,63.34,63.32,63.34,2200.0,44.5031,44.5172,44.5031,44.5172,2200.0
2005-05-09 14:45:00,63.35,63.35,63.35,63.35,1000.0,44.5242,44.5242,44.5242,44.5242,1000.0
2005-05-09 14:50:00,63.35,63.41,63.35,63.41,400.0,44.5242,44.5664,44.5242,44.5664,400.0
2005-05-09 14:55:00,63.38,63.39,63.38,63.39,600.0,44.5453,44.5523,44.5453,44.5523,600.0
2005-05-09 15:00:00,63.37,63.37,63.35,63.35,300.0,44.5382,44.5382,44.5242,44.5242,300.0
2005-05-09 15:05:00,63.34,63.34,63.3,63.3,500.0,44.5172,44.5172,44.489,44.489,500.0
2005-05-09 15:10:00,63.25,63.25,63.25,63.25,200.0,44.4539,44.4539,44.4539,44.4539,200.0
2005-05-09 15:15:00,63.25,63.25,63.25,63.25,0.0,44.4539,44.4539,44.4539,44.4539,0.0
2005-05-09 15:20:00,63.32,63.37,63.32,63.33,3500.0,44.5031,44.5382,44.5031,44.5101,3500.0
2005-05-09 15:25:00,63.33,63.34,63.32,63.32,600.0,44.5101,44.5172,44.5031,44.5031,600.0
2005-05-09 15:30:00,63.34,63.38,63.34,63.38,1200.0,44.5172,44.5453,44.5172,44.5453,1200.0
2005-05-09 15:35:00,63.35,63.35,63.35,63.35,600.0,44.5242,44.5242,44.5242,44.5242,600.0
2005-05-09 15:40:00,63.39,63.42,63.39,63.41,2100.0,44.5523,44.5734,44.5523,44.5664,2100.0
2005-05-09 15:45:00,63.43,63.43,63.43,63.43,1200.0,44.5804,44.5804,44.5804,44.5804,1200.0
2005-05-09 15:50:00,63.43,63.43,63.43,63.43,0.0,44.5804,44.5804,44.5804,44.5804,0.0
2005-05-09 15:55:00,63.43,63.43,63.43,63.43,0.0,44.5804,44.5804,44.5804,44.5804,0.0
2005-05-09 16:00:00,63.55,63.55,63.55,63.55,300.0,44.6647,44.6647,44.6647,44.6647,300.0
2005-05-09 16:05:00,63.55,63.55,63.55,63.55,0.0,44.6647,44.6647,44.6647,44.6647,0.0
2005-05-09 16:10:00,63.55,63.55,63.55,63.55,0.0,44.6647,44.6647,44.6647,44.6647,0.0
2005-05-10 09:30:00,63.3,63.3,63.1,63.1,2300.0,44.489,44.489,44.3485,44.3485,2300.0
2005-05-10 09:35:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-10 09:40:00,63.14,63.14,63.14,63.14,300.0,44.3766,44.3766,44.3766,44.3766,300.0
2005-05-10 09:45:00,63.14,63.14,63.14,63.14,0.0,44.3766,44.3766,44.3766,44.3766,0.0
2005-05-10 09:50:00,63.13,63.13,63.11,63.12,3500.0,44.3696,44.3696,44.3555,44.3625,3500.0
2005-05-10 09:55:00,63.14,63.14,63.1,63.1,400.0,44.3766,44.3766,44.3485,44.3485,400.0
2005-05-10 10:00:00,63.09,63.11,63.09,63.11,900.0,44.3414,44.3555,44.3414,44.3555,900.0
2005-05-10 10:05:00,63.08,63.08,63.08,63.08,200.0,44.3344,44.3344,44.3344,44.3344,200.0
2005-05-10 10:10:00,63.16,63.16,63.16,63.16,100.0,44.3906,44.3906,44.3906,44.3906,100.0
2005-05-10 10:15:00,63.14,63.16,63.11,63.11,2000.0,44.3766,44.3906,44.3555,44.3555,2000.0
2005-05-10 10:20:00,63.03,63.04,63.02,63.04,1300.0,44.2993,44.3063,44.2922,44.3063,1300.0
2005-05-10 10:25:00,63.12,63.12,63.12,63.12,700.0,44.3625,44.3625,44.3625,44.3625,700.0
2005-05-10 10:30:00,63.12,63.15,63.12,63.13,1600.0,44.3625,44.3836,44.3625,44.3696,1600.0
2005-05-10 10:35:00,63.14,63.14,63.1,63.1,800.0,44.3766,44.3766,44.3485,44.3485,800.0
2005-05-10 10:40:00,63.01,63.01,63.01,63.01,200.0,44.2852,44.2852,44.2852,44.2852,200.0
2005-05-10 10:45:00,63.01,63.01,63.01,63.01,0.0,44.2852,44.2852,44.2852,44.2852,0.0
2005-05-10 10:50:00,63.04,63.04,63.04,63.04,100.0,44.3063,44.3063,44.3063,44.3063,100.0
2005-05-10 10:55:00,63.04,63.04,63.04,63.04,0.0,44.3063,44.3063,44.3063,44.3063,0.0
2005-05-10 11:00:00,63.03,63.03,63.03,63.03,2700.0,44.2993,44.2993,44.2993,44.2993,2700.0
2005-05-10 11:05:00,63.04,63.11,63.04,63.11,800.0,44.3063,44.3555,44.3063,44.3555,800.0
2005-05-10 11:10:00,63.08,63.08,63.05,63.05,2700.0,44.3344,44.3344,44.3133,44.3133,2700.0
2005-05-10 11:15:00,63.05,63.05,63.05,63.05,0.0,44.3133,44.3133,44.3133,44.3133,0.0
2005-05-10 11:20:00,63.08,63.1,63.08,63.08,2900.0,44.3344,44.3485,44.3344,44.3344,2900.0
2005-05-10 11:25:00,63.07,63.07,63.04,63.04,2300.0,44.3274,44.3274,44.3063,44.3063,2300.0
2005-05-10 11:30:00,63.04,63.04,63.04,63.04,0.0,44.3063,44.3063,44.3063,44.3063,0.0
2005-05-10 11:35:00,63.05,63.07,63.05,63.07,1000.0,44.3133,44.3274,44.3133,44.3274,1000.0
2005-05-10 11:40:00,63.05,63.1,63.05,63.09,4600.0,44.3133,44.3485,44.3133,44.3414,4600.0
2005-05-10 11:45:00,63.06,63.06,63.06,63.06,100.0,44.3204,44.3204,44.3204,44.3204,100.0
2005-05-10 11:50:00,63.0,63.0,62.96,62.96,600.0,44.2782,44.2782,44.2501,44.2501,600.0
2005-05-10 11:55:00,62.96,62.96,62.96,62.96,0.0,44.2501,44.2501,44.2501,44.2501,0.0
2005-05-10 12:00:00,62.99,62.99,62.98,62.99,700.0,44.2712,44.2712,44.2641,44.2712,700.0
2005-05-10 12:05:00,62.98,63.0,62.98,63.0,5800.0,44.2641,44.2782,44.2641,44.2782,5800.0
2005-05-10 12:10:00,63.0,63.0,63.0,63.0,200.0,44.2782,44.2782,44.2782,44.2782,200.0
2005-05-10 12:15:00,62.98,62.99,62.98,62.98,82100.0,44.2641,44.2712,44.2641,44.2641,82100.0
2005-05-10 12:20:00,62.96,62.96,62.96,62.96,200.0,44.2501,44.2501,44.2501,44.2501,200.0
2005-05-10 12:25:00,62.97,62.97,62.97,62.97,100.0,44.2571,44.2571,44.2571,44.2571,100.0
2005-05-10 12:30:00,62.99,62.99,62.99,62.99,1000.0,44.2712,44.2712,44.2712,44.2712,1000.0
2005-05-10 12:35:00,63.01,63.04,63.01,63.04,300.0,44.2852,44.3063,44.2852,44.3063,300.0
2005-05-10 12:40:00,63.05,63.05,63.01,63.01,2100.0,44.3133,44.3133,44.2852,44.2852,2100.0
2005-05-10 12:45:00,63.06,63.09,63.06,63.09,2000.0,44.3204,44.3414,44.3204,44.3414,2000.0
2005-05-10 12:50:00,63.09,63.09,63.09,63.09,0.0,44.3414,44.3414,44.3414,44.3414,0.0
2005-05-10 12:55:00,63.16,63.16,63.13,63.13,3100.0,44.3906,44.3906,44.3696,44.3696,3100.0
2005-05-10 13:00:00,63.12,63.12,63.1,63.1,2900.0,44.3625,44.3625,44.3485,44.3485,2900.0
2005-05-10 13:05:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-10 13:10:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-10 13:15:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-10 13:20:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-10 13:25:00,63.13,63.21,63.13,63.21,1900.0,44.3696,44.4258,44.3696,44.4258,1900.0
2005-05-10 13:30:00,63.22,63.22,63.2,63.2,200.0,44.4328,44.4328,44.4188,44.4188,200.0
2005-05-10 13:35:00,63.18,63.22,63.18,63.22,500.0,44.4047,44.4328,44.4047,44.4328,500.0
2005-05-10 13:40:00,63.22,63.22,63.22,63.22,0.0,44.4328,44.4328,44.4328,44.4328,0.0
2005-05-10 13:45:00,63.22,63.22,63.22,63.22,0.0,44.4328,44.4328,44.4328,44.4328,0.0
2005-05-10 13:50:00,63.14,63.15,63.14,63.15,700.0,44.3766,44.3836,44.3766,44.3836,700.0
2005-05-10 13:55:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-05-10 14:00:00,63.2,63.2,63.2,63.2,2200.0,44.4188,44.4188,44.4188,44.4188,2200.0
2005-05-10 14:05:00,63.1,63.1,63.1,63.1,300.0,44.3485,44.3485,44.3485,44.3485,300.0
2005-05-10 14:10:00,63.1,63.16,63.1,63.16,900.0,44.3485,44.3906,44.3485,44.3906,900.0
2005-05-10 14:15:00,63.17,63.17,63.17,63.17,100.0,44.3977,44.3977,44.3977,44.3977,100.0
2005-05-10 14:20:00,63.11,63.13,63.11,63.13,4400.0,44.3555,44.3696,44.3555,44.3696,4400.0
2005-05-10 14:25:00,63.05,63.07,63.05,63.07,4700.0,44.3133,44.3274,44.3133,44.3274,4700.0
2005-05-10 14:30:00,63.07,63.07,63.07,63.07,0.0,44.3274,44.3274,44.3274,44.3274,0.0
2005-05-10 14:35:00,63.05,63.09,62.94,62.94,4800.0,44.3133,44.3414,44.236,44.236,4800.0
2005-05-10 14:40:00,62.91,62.91,62.81,62.83,6400.0,44.2149,44.2149,44.1447,44.1587,6400.0
2005-05-10 14:45:00,62.83,62.87,62.81,62.85,6300.0,44.1587,44.1868,44.1447,44.1728,6300.0
2005-05-10 14:50:00,62.85,62.85,62.85,62.85,0.0,44.1728,44.1728,44.1728,44.1728,0.0
2005-05-10 14:55:00,62.79,62.83,62.79,62.82,4600.0,44.1306,44.1587,44.1306,44.1517,4600.0
2005-05-10 15:00:00,62.79,62.79,62.76,62.78,2100.0,44.1306,44.1306,44.1095,44.1236,2100.0
2005-05-10 15:05:00,62.79,62.81,62.78,62.81,5100.0,44.1306,44.1447,44.1236,44.1447,5100.0
2005-05-10 15:10:00,62.8,62.82,62.79,62.79,2800.0,44.1376,44.1517,44.1306,44.1306,2800.0
2005-05-10 15:15:00,62.79,62.81,62.79,62.81,1700.0,44.1306,44.1447,44.1306,44.1447,1700.0
2005-05-10 15:20:00,62.81,62.82,62.81,62.82,1200.0,44.1447,44.1517,44.1447,44.1517,1200.0
2005-05-10 15:25:00,62.8,62.86,62.8,62.86,600.0,44.1376,44.1798,44.1376,44.1798,600.0
2005-05-10 15:30:00,62.79,62.79,62.72,62.72,1000.0,44.1306,44.1306,44.0814,44.0814,1000.0
2005-05-10 15:35:00,62.71,62.74,62.71,62.73,12400.0,44.0744,44.0955,44.0744,44.0884,12400.0
2005-05-10 15:40:00,62.73,62.79,62.73,62.76,9200.0,44.0884,44.1306,44.0884,44.1095,9200.0
2005-05-10 15:45:00,62.77,62.88,62.76,62.88,8700.0,44.1165,44.1939,44.1095,44.1939,8700.0
2005-05-10 15:50:00,62.86,62.86,62.82,62.85,4000.0,44.1798,44.1798,44.1517,44.1728,4000.0
2005-05-10 15:55:00,62.78,62.78,62.78,62.78,1000.0,44.1236,44.1236,44.1236,44.1236,1000.0
2005-05-10 16:00:00,62.81,62.81,62.81,62.81,400.0,44.1447,44.1447,44.1447,44.1447,400.0
2005-05-10 16:05:00,62.81,62.81,62.81,62.81,0.0,44.1447,44.1447,44.1447,44.1447,0.0
2005-05-10 16:10:00,62.81,62.81,62.81,62.81,0.0,44.1447,44.1447,44.1447,44.1447,0.0
2005-05-11 09:30:00,62.9,62.9,62.9,62.9,700.0,44.2079,44.2079,44.2079,44.2079,700.0
2005-05-11 09:35:00,62.96,62.96,62.96,62.96,200.0,44.2501,44.2501,44.2501,44.2501,200.0
2005-05-11 09:40:00,62.96,62.96,62.96,62.96,0.0,44.2501,44.2501,44.2501,44.2501,0.0
2005-05-11 09:45:00,62.96,62.96,62.96,62.96,0.0,44.2501,44.2501,44.2501,44.2501,0.0
2005-05-11 09:50:00,62.96,62.96,62.96,62.96,0.0,44.2501,44.2501,44.2501,44.2501,0.0
2005-05-11 09:55:00,62.91,62.91,62.85,62.85,3500.0,44.2149,44.2149,44.1728,44.1728,3500.0
2005-05-11 10:00:00,62.85,62.85,62.85,62.85,0.0,44.1728,44.1728,44.1728,44.1728,0.0
2005-05-11 10:05:00,62.86,62.86,62.83,62.85,1500.0,44.1798,44.1798,44.1587,44.1728,1500.0
2005-05-11 10:10:00,62.85,62.85,62.85,62.85,0.0,44.1728,44.1728,44.1728,44.1728,0.0
2005-05-11 10:15:00,62.85,62.85,62.85,62.85,0.0,44.1728,44.1728,44.1728,44.1728,0.0
2005-05-11 10:20:00,62.81,62.81,62.81,62.81,500.0,44.1447,44.1447,44.1447,44.1447,500.0
2005-05-11 10:25:00,62.8,62.8,62.79,62.79,2500.0,44.1376,44.1376,44.1306,44.1306,2500.0
2005-05-11 10:30:00,62.8,62.88,62.78,62.78,3700.0,44.1376,44.1939,44.1236,44.1236,3700.0
2005-05-11 10:35:00,62.78,62.85,62.78,62.85,6000.0,44.1236,44.1728,44.1236,44.1728,6000.0
2005-05-11 10:40:00,62.85,62.85,62.84,62.84,800.0,44.1728,44.1728,44.1657,44.1657,800.0
2005-05-11 10:45:00,62.83,62.83,62.8,62.8,6000.0,44.1587,44.1587,44.1376,44.1376,6000.0
2005-05-11 10:50:00,62.81,62.84,62.67,62.67,6800.0,44.1447,44.1657,44.0463,44.0463,6800.0
2005-05-11 10:55:00,62.65,62.65,62.65,62.65,300.0,44.0322,44.0322,44.0322,44.0322,300.0
2005-05-11 11:00:00,62.65,62.65,62.64,62.64,1000.0,44.0322,44.0322,44.0252,44.0252,1000.0
2005-05-11 11:05:00,62.62,62.67,62.6,62.67,5000.0,44.0111,44.0463,43.9971,44.0463,5000.0
2005-05-11 11:10:00,62.65,62.65,62.53,62.57,2900.0,44.0322,44.0322,43.9479,43.976,2900.0
2005-05-11 11:15:00,62.64,62.64,62.64,62.64,200.0,44.0252,44.0252,44.0252,44.0252,200.0
2005-05-11 11:20:00,62.64,62.64,62.64,62.64,0.0,44.0252,44.0252,44.0252,44.0252,0.0
2005-05-11 11:25:00,62.64,62.64,62.64,62.64,100.0,44.0252,44.0252,44.0252,44.0252,100.0
2005-05-11 11:30:00,62.67,62.71,62.67,62.69,3700.0,44.0463,44.0744,44.0463,44.0603,3700.0
2005-05-11 11:35:00,62.71,62.71,62.71,62.71,1000.0,44.0744,44.0744,44.0744,44.0744,1000.0
2005-05-11 11:40:00,62.71,62.71,62.71,62.71,0.0,44.0744,44.0744,44.0744,44.0744,0.0
2005-05-11 11:45:00,62.71,62.71,62.71,62.71,0.0,44.0744,44.0744,44.0744,44.0744,0.0
2005-05-11 11:50:00,62.71,62.71,62.71,62.71,0.0,44.0744,44.0744,44.0744,44.0744,0.0
2005-05-11 11:55:00,62.71,62.71,62.71,62.71,0.0,44.0744,44.0744,44.0744,44.0744,0.0
2005-05-11 12:00:00,62.7,62.7,62.68,62.69,2400.0,44.0673,44.0673,44.0533,44.0603,2400.0
2005-05-11 12:05:00,62.66,62.66,62.45,62.46,4600.0,44.0392,44.0392,43.8916,43.8987,4600.0
2005-05-11 12:10:00,62.65,62.79,62.54,62.75,9000.0,44.0322,44.1306,43.9549,44.1025,9000.0
2005-05-11 12:15:00,62.85,62.85,62.73,62.74,3100.0,44.1728,44.1728,44.0884,44.0955,3100.0
2005-05-11 12:20:00,62.79,62.79,62.79,62.79,600.0,44.1306,44.1306,44.1306,44.1306,600.0
2005-05-11 12:25:00,62.77,62.77,62.77,62.77,100.0,44.1165,44.1165,44.1165,44.1165,100.0
2005-05-11 12:30:00,62.72,62.72,62.72,62.72,2000.0,44.0814,44.0814,44.0814,44.0814,2000.0
2005-05-11 12:35:00,62.72,62.72,62.72,62.72,0.0,44.0814,44.0814,44.0814,44.0814,0.0
2005-05-11 12:40:00,62.76,62.76,62.76,62.76,100.0,44.1095,44.1095,44.1095,44.1095,100.0
2005-05-11 12:45:00,62.75,62.78,62.75,62.78,1600.0,44.1025,44.1236,44.1025,44.1236,1600.0
2005-05-11 12:50:00,62.78,62.78,62.78,62.78,0.0,44.1236,44.1236,44.1236,44.1236,0.0
2005-05-11 12:55:00,62.78,62.78,62.78,62.78,0.0,44.1236,44.1236,44.1236,44.1236,0.0
2005-05-11 13:00:00,62.78,62.78,62.78,62.78,0.0,44.1236,44.1236,44.1236,44.1236,0.0
2005-05-11 13:05:00,62.85,62.87,62.85,62.87,5400.0,44.1728,44.1868,44.1728,44.1868,5400.0
2005-05-11 13:10:00,62.9,62.9,62.88,62.88,400.0,44.2079,44.2079,44.1939,44.1939,400.0
2005-05-11 13:15:00,62.91,62.91,62.91,62.91,400.0,44.2149,44.2149,44.2149,44.2149,400.0
2005-05-11 13:20:00,62.91,62.91,62.91,62.91,0.0,44.2149,44.2149,44.2149,44.2149,0.0
2005-05-11 13:25:00,62.91,62.91,62.91,62.91,0.0,44.2149,44.2149,44.2149,44.2149,0.0
2005-05-11 13:30:00,62.9,62.91,62.9,62.91,1100.0,44.2079,44.2149,44.2079,44.2149,1100.0
2005-05-11 13:35:00,62.91,62.91,62.91,62.91,0.0,44.2149,44.2149,44.2149,44.2149,0.0
2005-05-11 13:40:00,62.84,62.84,62.84,62.84,300.0,44.1657,44.1657,44.1657,44.1657,300.0
2005-05-11 13:45:00,62.76,62.8,62.76,62.79,2900.0,44.1095,44.1376,44.1095,44.1306,2900.0
2005-05-11 13:50:00,62.79,62.85,62.79,62.85,700.0,44.1306,44.1728,44.1306,44.1728,700.0
2005-05-11 13:55:00,62.84,62.85,62.8,62.84,2600.0,44.1657,44.1728,44.1376,44.1657,2600.0
2005-05-11 14:00:00,62.8,62.88,62.8,62.88,700.0,44.1376,44.1939,44.1376,44.1939,700.0
2005-05-11 14:05:00,62.93,62.97,62.93,62.97,800.0,44.229,44.2571,44.229,44.2571,800.0
2005-05-11 14:10:00,63.0,63.11,63.0,63.11,1200.0,44.2782,44.3555,44.2782,44.3555,1200.0
2005-05-11 14:15:00,63.18,63.18,63.18,63.18,200.0,44.4047,44.4047,44.4047,44.4047,200.0
2005-05-11 14:20:00,63.18,63.19,63.08,63.08,13200.0,44.4047,44.4117,44.3344,44.3344,13200.0
2005-05-11 14:25:00,63.17,63.17,63.17,63.17,300.0,44.3977,44.3977,44.3977,44.3977,300.0
2005-05-11 14:30:00,63.16,63.16,63.16,63.16,200.0,44.3906,44.3906,44.3906,44.3906,200.0
2005-05-11 14:35:00,63.07,63.07,63.05,63.05,3000.0,44.3274,44.3274,44.3133,44.3133,3000.0
2005-05-11 14:40:00,63.12,63.15,63.12,63.15,9000.0,44.3625,44.3836,44.3625,44.3836,9000.0
2005-05-11 14:45:00,63.13,63.13,63.13,63.13,200.0,44.3696,44.3696,44.3696,44.3696,200.0
2005-05-11 14:50:00,63.13,63.13,63.13,63.13,0.0,44.3696,44.3696,44.3696,44.3696,0.0
2005-05-11 14:55:00,63.17,63.17,63.17,63.17,4200.0,44.3977,44.3977,44.3977,44.3977,4200.0
2005-05-11 15:00:00,63.17,63.17,63.17,63.17,0.0,44.3977,44.3977,44.3977,44.3977,0.0
2005-05-11 15:05:00,63.07,63.07,63.07,63.07,200.0,44.3274,44.3274,44.3274,44.3274,200.0
2005-05-11 15:10:00,63.01,63.1,63.01,63.1,300.0,44.2852,44.3485,44.2852,44.3485,300.0
2005-05-11 15:15:00,63.16,63.16,63.16,63.16,100.0,44.3906,44.3906,44.3906,44.3906,100.0
2005-05-11 15:20:00,63.15,63.15,63.15,63.15,100.0,44.3836,44.3836,44.3836,44.3836,100.0
2005-05-11 15:25:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-05-11 15:30:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-05-11 15:35:00,63.15,63.15,63.15,63.15,0.0,44.3836,44.3836,44.3836,44.3836,0.0
2005-05-11 15:40:00,63.11,63.11,63.11,63.11,500.0,44.3555,44.3555,44.3555,44.3555,500.0
2005-05-11 15:45:00,63.18,63.18,63.18,63.18,100.0,44.4047,44.4047,44.4047,44.4047,100.0
2005-05-11 15:50:00,63.18,63.18,63.18,63.18,0.0,44.4047,44.4047,44.4047,44.4047,0.0
2005-05-11 15:55:00,63.18,63.18,63.18,63.18,0.0,44.4047,44.4047,44.4047,44.4047,0.0
2005-05-11 16:00:00,63.18,63.18,63.18,63.18,0.0,44.4047,44.4047,44.4047,44.4047,0.0
2005-05-11 16:05:00,63.18,63.18,63.18,63.18,0.0,44.4047,44.4047,44.4047,44.4047,0.0
2005-05-11 16:10:00,63.18,63.18,63.18,63.18,0.0,44.4047,44.4047,44.4047,44.4047,0.0
2005-05-12 09:30:00,63.17,63.25,63.17,63.25,2700.0,44.3977,44.4539,44.3977,44.4539,2700.0
2005-05-12 09:35:00,63.25,63.3,63.25,63.3,2000.0,44.4539,44.489,44.4539,44.489,2000.0
2005-05-12 09:40:00,63.28,63.28,63.22,63.22,1200.0,44.475,44.475,44.4328,44.4328,1200.0
2005-05-12 09:45:00,63.19,63.22,63.19,63.21,1200.0,44.4117,44.4328,44.4117,44.4258,1200.0
2005-05-12 09:50:00,63.16,63.17,63.07,63.07,4300.0,44.3906,44.3977,44.3274,44.3274,4300.0
2005-05-12 09:55:00,63.07,63.07,63.07,63.07,200.0,44.3274,44.3274,44.3274,44.3274,200.0
2005-05-12 10:00:00,63.11,63.11,63.1,63.11,4300.0,44.3555,44.3555,44.3485,44.3555,4300.0
2005-05-12 10:05:00,63.1,63.1,63.08,63.1,4500.0,44.3485,44.3485,44.3344,44.3485,4500.0
2005-05-12 10:10:00,63.1,63.1,63.1,63.1,0.0,44.3485,44.3485,44.3485,44.3485,0.0
2005-05-12 10:15:00,63.28,63.3,63.25,63.29,4400.0,44.475,44.489,44.4539,44.482,4400.0
2005-05-12 10:20:00,63.28,63.28,63.25,63.25,700.0,44.475,44.475,44.4539,44.4539,700.0
2005-05-12 10:25:00,63.25,63.25,63.25,63.25,0.0,44.4539,44.4539,44.4539,44.4539,0.0
2005-05-12 10:30:00,63.16,63.2,63.16,63.2,400.0,44.3906,44.4188,44.3906,44.4188,400.0
2005-05-12 10:35:00,63.22,63.27,63.22,63.27,700.0,44.4328,44.468,44.4328,44.468,700.0
2005-05-12 10:40:00,63.18,63.19,63.18,63.19,700.0,44.4047,44.4117,44.4047,44.4117,700.0
2005-05-12 10:45:00,62.98,62.98,62.98,62.98,100.0,44.2641,44.2641,44.2641,44.2641,100.0
2005-05-12 10:50:00,63.02,63.06,63.02,63.06,2400.0,44.2922,44.3204,44.2922,44.3204,2400.0
2005-05-12 10:55:00,63.07,63.07,62.95,62.95,700.0,44.3274,44.3274,44.2431,44.2431,700.0
2005-05-12 11:00:00,63.03,63.07,63.03,63.06,300.0,44.2993,44.3274,44.2993,44.3204,300.0
2005-05-12 11:05:00,63.04,63.04,63.0,63.0,1500.0,44.3063,44.3063,44.2782,44.2782,1500.0
2005-05-12 11:10:00,63.02,63.03,63.02,63.03,400.0,44.2922,44.2993,44.2922,44.2993,400.0
2005-05-12 11:15:00,63.06,63.06,63.04,63.04,300.0,44.3204,44.3204,44.3063,44.3063,300.0
2005-05-12 11:20:00,63.04,63.04,63.04,63.04,0.0,44.3063,44.3063,44.3063,44.3063,0.0
2005-05-12 11:25:00,63.13,63.17,63.13,63.13,1000.0,44.3696,44.3977,44.3696,44.3696,1000.0
2005-05-12 11:30:00,63.11,63.16,63.11,63.16,800.0,44.3555,44.3906,44.3555,44.3906,800.0
2005-05-12 11:35:00,63.14,63.14,63.14,63.14,400.0,44.3766,44.3766,44.3766,44.3766,400.0
2005-05-12 11:40:00,63.12,63.12,63.12,63.12,100.0,44.3625,44.3625,44.3625,44.3625,100.0
2005-05-12 11:45:00,63.08,63.11,63.07,63.11,400.0,44.3344,44.3555,44.3274,44.3555,400.0
2005-05-12 11:50:00,63.11,63.11,63.11,63.11,0.0,44.3555,44.3555,44.3555,44.3555,0.0
2005-05-12 11:55:00,63.16,63.2,63.08,63.2,2800.0,44.3906,44.4188,44.3344,44.4188,2800.0
2005-05-12 12:00:00,63.19,63.25,63.18,63.18,1400.0,44.4117,44.4539,44.4047,44.4047,1400.0
2005-05-12 12:05:00,63.19,63.19,63.05,63.12,700.0,44.4117,44.4117,44.3133,44.3625,700.0
2005-05-12 12:10:00,63.11,63.12,63.07,63.09,4000.0,44.3555,44.3625,44.3274,44.3414,4000.0
2005-05-12 12:15:00,63.09,63.09,63.09,63.09,0.0,44.3414,44.3414,44.3414,44.3414,0.0
2005-05-12 12:20:00,63.1,63.17,63.1,63.17,2200.0,44.3485,44.3977,44.3485,44.3977,2200.0
2005-05-12 12:25:00,63.17,63.17,63.17,63.17,0.0,44.3977,44.3977,44.3977,44.3977,0.0
2005-05-12 12:30:00,63.15,63.15,63.12,63.12,300.0,44.3836,44.3836,44.3625,44.3625,300.0
2005-05-12 12:35:00,63.11,63.11,63.05,63.05,1300.0,44.3555,44.3555,44.3133,44.3133,1300.0
2005-05-12 12:40:00,63.07,63.07,63.05,63.07,1600.0,44.3274,44.3274,44.3133,44.3274,1600.0
2005-05-12 12:45:00,63.09,63.1,63.09,63.09,1700.0,44.3414,44.3485,44.3414,44.3414,1700.0
2005-05-12 12:50:00,63.12,63.12,63.11,63.11,1700.0,44.3625,44.3625,44.3555,44.3555,1700.0
2005-05-12 12:55:00,63.11,63.11,63.11,63.11,100.0,44.3555,44.3555,44.3555,44.3555,100.0
2005-05-12 13:00:00,63.13,63.13,63.13,63.13,200.0,44.3696,44.3696,44.3696,44.3696,200.0
2005-05-12 13:05:00,63.13,63.13,63.13,63.13,0.0,44.3696,44.3696,44.3696,44.3696,0.0
2005-05-12 13:10:00,63.13,63.13,63.13,63.13,0.0,44.3696,44.3696,44.3696,44.3696,0.0
2005-05-12 13:15:00,63.13,63.13,63.13,63.13,0.0,44.3696,44.3696,44.3696,44.3696,0.0
2005-05-12 13:20:00,63.15,63.15,63.11,63.11,200.0,44.3836,44.3836,44.3555,44.3555,200.0
2005-05-12 13:25:00,63.11,63.11,63.11,63.11,200.0,44.3555,44.3555,44.3555,44.3555,200.0
2005-05-12 13:30:00,63.07,63.07,63.05,63.05,1400.0,44.3274,44.3274,44.3133,44.3133,1400.0
2005-05-12 13:35:00,63.02,63.02,63.02,63.02,200.0,44.2922,44.2922,44.2922,44.2922,200.0
2005-05-12 13:40:00,62.96,62.96,62.95,62.95,1000.0,44.2501,44.2501,44.2431,44.2431,1000.0
2005-05-12 13:45:00,62.97,62.97,62.87,62.87,1500.0,44.2571,44.2571,44.1868,44.1868,1500.0
2005-05-12 13:50:00,62.88,62.94,62.88,62.94,1400.0,44.1939,44.236,44.1939,44.236,1400.0
2005-05-12 13:55:00,62.96,62.97,62.96,62.96,2600.0,44.2501,44.2571,44.2501,44.2501,2600.0
2005-05-12 14:00:00,62.95,62.97,62.95,62.97,600.0,44.2431,44.2571,44.2431,44.2571,600.0
2005-05-12 14:05:00,62.95,62.95,62.95,62.95,500.0,44.2431,44.2431,44.2431,44.2431,500.0
2005-05-12 14:10:00,62.86,62.86,62.86,62.86,500.0,44.1798,44.1798,44.1798,44.1798,500.0
2005-05-12 14:15:00,62.86,62.86,62.86,62.86,0.0,44.1798,44.1798,44.1798,44.1798,0.0
2005-05-12 14:20:00,62.76,62.76,62.69,62.69,600.0,44.1095,44.1095,44.0603,44.0603,600.0
2005-05-12 14:25:00,62.62,62.62,62.62,62.62,400.0,44.0111,44.0111,44.0111,44.0111,400.0
2005-05-12 14:30:00,62.71,62.71,62.71,62.71,100.0,44.0744,44.0744,44.0744,44.0744,100.0
2005-05-12 14:35:00,62.71,62.71,62.71,62.71,0.0,44.0744,44.0744,44.0744,44.0744,0.0
2005-05-12 14:40:00,62.68,62.68,62.6,62.6,200.0,44.0533,44.0533,43.9971,43.9971,200.0
2005-05-12 14:45:00,62.61,62.61,62.56,62.56,1700.0,44.0041,44.0041,43.9689,43.9689,1700.0
2005-05-12 14:50:00,62.56,62.56,62.56,62.56,0.0,43.9689,43.9689,43.9689,43.9689,0.0
2005-05-12 14:55:00,62.65,62.69,62.65,62.69,1100.0,44.0322,44.0603,44.0322,44.0603,1100.0
2005-05-12 15:00:00,62.68,62.68,62.66,62.66,2500.0,44.0533,44.0533,44.0392,44.0392,2500.0
2005-05-12 15:05:00,62.66,62.66,62.66,62.66,1000.0,44.0392,44.0392,44.0392,44.0392,1000.0
2005-05-12 15:10:00,62.61,62.61,62.6,62.6,1000.0,44.0041,44.0041,43.9971,43.9971,1000.0
2005-05-12 15:15:00,62.52,62.52,62.51,62.51,2200.0,43.9408,43.9408,43.9338,43.9338,2200.0
2005-05-12 15:20:00,62.48,62.48,62.48,62.48,200.0,43.9127,43.9127,43.9127,43.9127,200.0
2005-05-12 15:25:00,62.54,62.59,62.54,62.57,1600.0,43.9549,43.99,43.9549,43.976,1600.0
2005-05-12 15:30:00,62.55,62.55,62.49,62.49,400.0,43.9619,43.9619,43.9198,43.9198,400.0
2005-05-12 15:35:00,62.45,62.45,62.45,62.45,600.0,43.8916,43.8916,43.8916,43.8916,600.0
2005-05-12 15:40:00,62.45,62.45,62.45,62.45,0.0,43.8916,43.8916,43.8916,43.8916,0.0
2005-05-12 15:45:00,62.58,62.58,62.58,62.58,200.0,43.983,43.983,43.983,43.983,200.0
2005-05-12 15:50:00,62.58,62.58,62.58,62.58,0.0,43.983,43.983,43.983,43.983,0.0
2005-05-12 15:55:00,62.54,62.58,62.54,62.58,600.0,43.9549,43.983,43.9549,43.983,600.0
2005-05-12 16:00:00,62.58,62.61,62.58,62.61,600.0,43.983,44.0041,43.983,44.0041,600.0
2005-05-12 16:05:00,62.61,62.61,62.61,62.61,0.0,44.0041,44.0041,44.0041,44.0041,0.0
2005-05-12 16:10:00,62.61,62.61,62.61,62.61,0.0,44.0041,44.0041,44.0041,44.0041,0.0
2005-05-13 09:30:00,62.7,62.7,62.7,62.7,3200.0,44.0673,44.0673,44.0673,44.0673,3200.0
2005-05-13 09:35:00,62.7,62.7,62.7,62.7,0.0,44.0673,44.0673,44.0673,44.0673,0.0
2005-05-13 09:40:00,62.52,62.52,62.52,62.52,200.0,43.9408,43.9408,43.9408,43.9408,200.0
2005-05-13 09:45:00,62.52,62.52,62.52,62.52,0.0,43.9408,43.9408,43.9408,43.9408,0.0
2005-05-13 09:50:00,62.29,62.29,62.29,62.29,700.0,43.7792,43.7792,43.7792,43.7792,700.0
2005-05-13 09:55:00,62.3,62.35,62.3,62.35,1300.0,43.7862,43.8214,43.7862,43.8214,1300.0
2005-05-13 10:00:00,62.39,62.41,62.36,62.36,2200.0,43.8495,43.8635,43.8284,43.8284,2200.0
2005-05-13 10:05:00,62.3,62.32,62.3,62.31,300.0,43.7862,43.8003,43.7862,43.7932,300.0
2005-05-13 10:10:00,62.37,62.4,62.37,62.4,900.0,43.8354,43.8565,43.8354,43.8565,900.0
2005-05-13 10:15:00,62.54,62.54,62.51,62.52,1200.0,43.9549,43.9549,43.9338,43.9408,1200.0
2005-05-13 10:20:00,62.49,62.5,62.42,62.43,900.0,43.9198,43.9268,43.8706,43.8776,900.0
2005-05-13 10:25:00,62.39,62.39,62.39,62.39,200.0,43.8495,43.8495,43.8495,43.8495,200.0
2005-05-13 10:30:00,62.41,62.41,62.37,62.37,200.0,43.8635,43.8635,43.8354,43.8354,200.0
2005-05-13 10:35:00,62.4,62.42,62.39,62.42,2900.0,43.8565,43.8706,43.8495,43.8706,2900.0
2005-05-13 10:40:00,62.42,62.61,62.41,62.61,4900.0,43.8706,44.0041,43.8635,44.0041,4900.0
2005-05-13 10:45:00,62.61,62.61,62.61,62.61,0.0,44.0041,44.0041,44.0041,44.0041,0.0
2005-05-13 10:50:00,62.56,62.56,62.56,62.56,500.0,43.9689,43.9689,43.9689,43.9689,500.0
2005-05-13 10:55:00,62.56,62.56,62.56,62.56,0.0,43.9689,43.9689,43.9689,43.9689,0.0
2005-05-13 11:00:00,62.56,62.56,62.56,62.56,0.0,43.9689,43.9689,43.9689,43.9689,0.0
2005-05-13 11:05:00,62.59,62.59,62.59,62.59,1500.0,43.99,43.99,43.99,43.99,1500.0
2005-05-13 11:10:00,62.59,62.59,62.59,62.59,0.0,43.99,43.99,43.99,43.99,0.0
2005-05-13 11:15:00,62.62,62.62,62.62,62.62,100.0,44.0111,44.0111,44.0111,44.0111,100.0
2005-05-13 11:20:00,62.62,62.62,62.62,62.62,100.0,44.0111,44.0111,44.0111,44.0111,100.0
2005-05-13 11:25:00,62.7,62.7,62.7,62.7,100.0,44.0673,44.0673,44.0673,44.0673,100.0
2005-05-13 11:30:00,62.72,62.72,62.72,62.72,100.0,44.0814,44.0814,44.0814,44.0814,100.0
2005-05-13 11:35:00,62.72,62.72,62.72,62.72,0.0,44.0814,44.0814,44.0814,44.0814,0.0
2005-05-13 11:40:00,62.68,62.68,62.68,62.68,400.0,44.0533,44.0533,44.0533,44.0533,400.0
2005-05-13 11:45:00,62.67,62.67,62.67,62.67,100.0,44.0463,44.0463,44.0463,44.0463,100.0
2005-05-13 11:50:00,62.7,62.7,62.69,62.69,2000.0,44.0673,44.0673,44.0603,44.0603,2000.0
2005-05-13 11:55:00,62.76,62.76,62.72,62.72,500.0,44.1095,44.1095,44.0814,44.0814,500.0
2005-05-13 12:00:00,62.71,62.71,62.71,62.71,300.0,44.0744,44.0744,44.0744,44.0744,300.0
2005-05-13 12:05:00,62.71,62.71,62.71,62.71,0.0,44.0744,44.0744,44.0744,44.0744,0.0
2005-05-13 12:10:00,62.69,62.69,62.69,62.69,300.0,44.0603,44.0603,44.0603,44.0603,300.0
2005-05-13 12:15:00,62.68,62.68,62.68,62.68,900.0,44.0533,44.0533,44.0533,44.0533,900.0
2005-05-13 12:20:00,62.74,62.74,62.74,62.74,200.0,44.0955,44.0955,44.0955,44.0955,200.0
2005-05-13 12:25:00,62.77,62.77,62.7,62.7,1200.0,44.1165,44.1165,44.0673,44.0673,1200.0
2005-05-13 12:30:00,62.62,62.62,62.62,62.62,1500.0,44.0111,44.0111,44.0111,44.0111,1500.0
2005-05-13 12:35:00,62.61,62.61,62.57,62.57,900.0,44.0041,44.0041,43.976,43.976,900.0
2005-05-13 12:40:00,62.59,62.59,62.59,62.59,300.0,43.99,43.99,43.99,43.99,300.0
2005-05-13 12:45:00,62.59,62.59,62.55,62.55,2200.0,43.99,43.99,43.9619,43.9619,2200.0
2005-05-13 12:50:00,62.55,62.55,62.55,62.55,0.0,43.9619,43.9619,43.9619,43.9619,0.0
2005-05-13 12:55:00,62.6,62.6,62.6,62.6,100.0,43.9971,43.9971,43.9971,43.9971,100.0
2005-05-13 13:00:00,62.6,62.6,62.6,62.6,0.0,43.9971,43.9971,43.9971,43.9971,0.0
2005-05-13 13:05:00,62.6,62.6,62.6,62.6,0.0,43.9971,43.9971,43.9971,43.9971,0.0
2005-05-13 13:10:00,62.6,62.6,62.6,62.6,0.0,43.9971,43.9971,43.9971,43.9971,0.0
2005-05-13 13:15:00,62.6,62.6,62.53,62.53,2900.0,43.9971,43.9971,43.9479,43.9479,2900.0
2005-05-13 13:20:00,62.55,62.55,62.55,62.55,300.0,43.9619,43.9619,43.9619,43.9619,300.0
2005-05-13 13:25:00,62.46,62.46,62.43,62.43,1600.0,43.8987,43.8987,43.8776,43.8776,1600.0
2005-05-13 13:30:00,62.41,62.41,62.4,62.41,300.0,43.8635,43.8635,43.8565,43.8635,300.0
2005-05-13 13:35:00,62.44,62.44,62.44,62.44,100.0,43.8846,43.8846,43.8846,43.8846,100.0
2005-05-13 13:40:00,62.41,62.45,62.35,62.35,600.0,43.8635,43.8916,43.8214,43.8214,600.0
2005-05-13 13:45:00,62.35,62.35,62.34,62.34,3400.0,43.8214,43.8214,43.8143,43.8143,3400.0
2005-05-13 13:50:00,62.34,62.34,62.34,62.34,0.0,43.8143,43.8143,43.8143,43.8143,0.0
2005-05-13 13:55:00,62.25,62.32,62.25,62.32,1000.0,43.7511,43.8003,43.7511,43.8003,1000.0
2005-05-13 14:00:00,62.31,62.33,62.31,62.33,2100.0,43.7932,43.8073,43.7932,43.8073,2100.0
2005-05-13 14:05:00,62.3,62.3,62.29,62.29,1700.0,43.7862,43.7862,43.7792,43.7792,1700.0
2005-05-13 14:10:00,62.28,62.32,62.23,62.23,900.0,43.7722,43.8003,43.737,43.737,900.0
2005-05-13 14:15:00,62.14,62.14,62.12,62.12,200.0,43.6738,43.6738,43.6597,43.6597,200.0
2005-05-13 14:20:00,62.12,62.12,62.12,62.12,0.0,43.6597,43.6597,43.6597,43.6597,0.0
2005-05-13 14:25:00,62.12,62.12,62.12,62.12,0.0,43.6597,43.6597,43.6597,43.6597,0.0
2005-05-13 14:30:00,62.1,62.1,62.05,62.05,1400.0,43.6456,43.6456,43.6105,43.6105,1400.0
2005-05-13 14:35:00,61.99,61.99,61.92,61.94,2400.0,43.5683,43.5683,43.5191,43.5332,2400.0
2005-05-13 14:40:00,61.94,61.94,61.94,61.94,0.0,43.5332,43.5332,43.5332,43.5332,0.0
2005-05-13 14:45:00,61.89,61.89,61.81,61.81,600.0,43.4981,43.4981,43.4418,43.4418,600.0
2005-05-13 14:50:00,61.87,61.92,61.87,61.92,500.0,43.484,43.5191,43.484,43.5191,500.0
2005-05-13 14:55:00,61.92,61.92,61.92,61.92,0.0,43.5191,43.5191,43.5191,43.5191,0.0
2005-05-13 15:00:00,61.92,61.92,61.92,61.92,0.0,43.5191,43.5191,43.5191,43.5191,0.0
2005-05-13 15:05:00,62.04,62.04,62.04,62.04,1000.0,43.6035,43.6035,43.6035,43.6035,1000.0
2005-05-13 15:10:00,62.04,62.04,62.04,62.04,0.0,43.6035,43.6035,43.6035,43.6035,0.0
2005-05-13 15:15:00,62.19,62.19,62.13,62.18,900.0,43.7089,43.7089,43.6667,43.7019,900.0
2005-05-13 15:20:00,62.26,62.27,62.26,62.27,800.0,43.7581,43.7651,43.7581,43.7651,800.0
2005-05-13 15:25:00,62.27,62.27,62.27,62.27,0.0,43.7651,43.7651,43.7651,43.7651,0.0
2005-05-13 15:30:00,62.32,62.32,62.21,62.21,1900.0,43.8003,43.8003,43.723,43.723,1900.0
2005-05-13 15:35:00,62.21,62.21,62.21,62.21,0.0,43.723,43.723,43.723,43.723,0.0
2005-05-13 15:40:00,62.29,62.29,62.27,62.27,200.0,43.7792,43.7792,43.7651,43.7651,200.0
2005-05-13 15:45:00,62.27,62.27,62.26,62.26,600.0,43.7651,43.7651,43.7581,43.7581,600.0
2005-05-13 15:50:00,62.26,62.26,62.25,62.25,1800.0,43.7581,43.7581,43.7511,43.7511,1800.0
2005-05-13 15:55:00,62.25,62.26,62.22,62.26,5700.0,43.7511,43.7581,43.73,43.7581,5700.0
2005-05-13 16:00:00,62.3,62.31,62.29,62.3,2900.0,43.7862,43.7932,43.7792,43.7862,2900.0
2005-05-13 16:05:00,62.3,62.3,62.3,62.3,0.0,43.7862,43.7862,43.7862,43.7862,0.0
2005-05-13 16:10:00,62.3,62.3,62.3,62.3,0.0,43.7862,43.7862,43.7862,43.7862,0.0
2005-05-16 09:30:00,62.4,62.4,62.31,62.31,1100.0,43.8565,43.8565,43.7932,43.7932,1100.0
2005-05-16 09:35:00,62.31,62.31,62.31,62.31,0.0,43.7932,43.7932,43.7932,43.7932,0.0
2005-05-16 09:40:00,62.31,62.31,62.31,62.31,0.0,43.7932,43.7932,43.7932,43.7932,0.0
2005-05-16 09:45:00,62.5,62.5,62.5,62.5,600.0,43.9268,43.9268,43.9268,43.9268,600.0
2005-05-16 09:50:00,62.5,62.5,62.43,62.46,4400.0,43.9268,43.9268,43.8776,43.8987,4400.0
2005-05-16 09:55:00,62.46,62.46,62.46,62.46,0.0,43.8987,43.8987,43.8987,43.8987,0.0
2005-05-16 10:00:00,62.47,62.47,62.45,62.45,1400.0,43.9057,43.9057,43.8916,43.8916,1400.0
2005-05-16 10:05:00,62.45,62.45,62.45,62.45,0.0,43.8916,43.8916,43.8916,43.8916,0.0
2005-05-16 10:10:00,62.42,62.44,62.42,62.44,1500.0,43.8706,43.8846,43.8706,43.8846,1500.0
2005-05-16 10:15:00,62.42,62.51,62.42,62.51,2100.0,43.8706,43.9338,43.8706,43.9338,2100.0
2005-05-16 10:20:00,62.51,62.51,62.51,62.51,0.0,43.9338,43.9338,43.9338,43.9338,0.0
2005-05-16 10:25:00,62.5,62.5,62.5,62.5,500.0,43.9268,43.9268,43.9268,43.9268,500.0
2005-05-16 10:30:00,62.49,62.49,62.49,62.49,200.0,43.9198,43.9198,43.9198,43.9198,200.0
2005-05-16 10:35:00,62.52,62.53,62.52,62.53,200.0,43.9408,43.9479,43.9408,43.9479,200.0
2005-05-16 10:40:00,62.53,62.53,62.53,62.53,0.0,43.9479,43.9479,43.9479,43.9479,0.0
2005-05-16 10:45:00,62.57,62.6,62.57,62.6,6500.0,43.976,43.9971,43.976,43.9971,6500.0
2005-05-16 10:50:00,62.6,62.62,62.6,62.62,2500.0,43.9971,44.0111,43.9971,44.0111,2500.0
2005-05-16 10:55:00,62.62,62.63,62.62,62.63,1000.0,44.0111,44.0181,44.0111,44.0181,1000.0
2005-05-16 11:00:00,62.59,62.59,62.57,62.57,1000.0,43.99,43.99,43.976,43.976,1000.0
2005-05-16 11:05:00,62.55,62.55,62.55,62.55,100.0,43.9619,43.9619,43.9619,43.9619,100.0
2005-05-16 11:10:00,62.57,62.57,62.57,62.57,600.0,43.976,43.976,43.976,43.976,600.0
2005-05-16 11:15:00,62.53,62.53,62.52,62.52,1500.0,43.9479,43.9479,43.9408,43.9408,1500.0
2005-05-16 11:20:00,62.52,62.52,62.52,62.52,0.0,43.9408,43.9408,43.9408,43.9408,0.0
2005-05-16 11:25:00,62.52,62.52,62.52,62.52,0.0,43.9408,43.9408,43.9408,43.9408,0.0
2005-05-16 11:30:00,62.56,62.56,62.56,62.56,300.0,43.9689,43.9689,43.9689,43.9689,300.0
2005-05-16 11:35:00,62.6,62.6,62.6,62.6,800.0,43.9971,43.9971,43.9971,43.9971,800.0
2005-05-16 11:40:00,62.6,62.6,62.6,62.6,0.0,43.9971,43.9971,43.9971,43.9971,0.0
2005-05-16 11:45:00,62.6,62.6,62.6,62.6,0.0,43.9971,43.9971,43.9971,43.9971,0.0
2005-05-16 11:50:00,62.52,62.52,62.52,62.52,100.0,43.9408,43.9408,43.9408,43.9408,100.0
2005-05-16 11:55:00,62.52,62.52,62.52,62.52,0.0,43.9408,43.9408,43.9408,43.9408,0.0
2005-05-16 12:00:00,62.6,62.63,62.6,62.63,600.0,43.9971,44.0181,43.9971,44.0181,600.0
2005-05-16 12:05:00,62.6,62.6,62.6,62.6,100.0,43.9971,43.9971,43.9971,43.9971,100.0
2005-05-16 12:10:00,62.58,62.58,62.57,62.57,200.0,43.983,43.983,43.976,43.976,200.0
2005-05-16 12:15:00,62.56,62.57,62.56,62.57,1100.0,43.9689,43.976,43.9689,43.976,1100.0
2005-05-16 12:20:00,62.58,62.59,62.58,62.59,300.0,43.983,43.99,43.983,43.99,300.0
2005-05-16 12:25:00,62.58,62.59,62.57,62.57,3100.0,43.983,43.99,43.976,43.976,3100.0
2005-05-16 12:30:00,62.56,62.56,62.56,62.56,800.0,43.9689,43.9689,43.9689,43.9689,800.0
2005-05-16 12:35:00,62.51,62.54,62.5,62.54,6800.0,43.9338,43.9549,43.9268,43.9549,6800.0
2005-05-16 12:40:00,62.53,62.53,62.53,62.53,1900.0,43.9479,43.9479,43.9479,43.9479,1900.0
2005-05-16 12:45:00,62.59,62.59,62.59,62.59,200.0,43.99,43.99,43.99,43.99,200.0
2005-05-16 12:50:00,62.6,62.6,62.58,62.6,1500.0,43.9971,43.9971,43.983,43.9971,1500.0
2005-05-16 12:55:00,62.6,62.6,62.6,62.6,0.0,43.9971,43.9971,43.9971,43.9971,0.0
2005-05-16 13:00:00,62.57,62.57,62.57,62.57,100.0,43.976,43.976,43.976,43.976,100.0
2005-05-16 13:05:00,62.56,62.57,62.56,62.57,5700.0,43.9689,43.976,43.9689,43.976,5700.0
2005-05-16 13:10:00,62.57,62.57,62.57,62.57,0.0,43.976,43.976,43.976,43.976,0.0
2005-05-16 13:15:00,62.56,62.59,62.56,62.59,3400.0,43.9689,43.99,43.9689,43.99,3400.0
2005-05-16 13:20:00,62.64,62.68,62.64,62.68,2100.0,44.0252,44.0533,44.0252,44.0533,2100.0
2005-05-16 13:25:00,62.67,62.67,62.66,62.66,3300.0,44.0463,44.0463,44.0392,44.0392,3300.0
2005-05-16 13:30:00,62.67,62.67,62.62,62.63,700.0,44.0463,44.0463,44.0111,44.0181,700.0
2005-05-16 13:35:00,62.63,62.63,62.63,62.63,0.0,44.0181,44.0181,44.0181,44.0181,0.0
2005-05-16 13:40:00,62.63,62.63,62.63,62.63,100.0,44.0181,44.0181,44.0181,44.0181,100.0
2005-05-16 13:45:00,62.75,62.75,62.75,62.75,1200.0,44.1025,44.1025,44.1025,44.1025,1200.0
2005-05-16 13:50:00,62.75,62.75,62.72,62.74,1300.0,44.1025,44.1025,44.0814,44.0955,1300.0
2005-05-16 13:55:00,62.74,62.74,62.74,62.74,0.0,44.0955,44.0955,44.0955,44.0955,0.0
2005-05-16 14:00:00,62.78,62.78,62.78,62.78,2000.0,44.1236,44.1236,44.1236,44.1236,2000.0
2005-05-16 14:05:00,62.78,62.78,62.78,62.78,0.0,44.1236,44.1236,44.1236,44.1236,0.0
2005-05-16 14:10:00,62.78,62.78,62.78,62.78,0.0,44.1236,44.1236,44.1236,44.1236,0.0
2005-05-16 14:15:00,62.78,62.78,62.78,62.78,0.0,44.1236,44.1236,44.1236,44.1236,0.0
2005-05-16 14:20:00,62.69,62.7,62.68,62.68,1700.0,44.0603,44.0673,44.0533,44.0533,1700.0
2005-05-16 14:25:00,62.7,62.71,62.7,62.71,500.0,44.0673,44.0744,44.0673,44.0744,500.0
2005-05-16 14:30:00,62.74,62.77,62.71,62.71,1400.0,44.0955,44.1165,44.0744,44.0744,1400.0
2005-05-16 14:35:00,62.74,62.74,62.74,62.74,1500.0,44.0955,44.0955,44.0955,44.0955,1500.0
2005-05-16 14:40:00,62.66,62.66,62.66,62.66,300.0,44.0392,44.0392,44.0392,44.0392,300.0
2005-05-16 14:45:00,62.66,62.66,62.66,62.66,0.0,44.0392,44.0392,44.0392,44.0392,0.0
2005-05-16 14:50:00,62.73,62.76,62.71,62.74,2300.0,44.0884,44.1095,44.0744,44.0955,2300.0
2005-05-16 14:55:00,62.75,62.75,62.75,62.75,700.0,44.1025,44.1025,44.1025,44.1025,700.0
2005-05-16 15:00:00,62.72,62.72,62.72,62.72,200.0,44.0814,44.0814,44.0814,44.0814,200.0
2005-05-16 15:05:00,62.75,62.76,62.74,62.76,4400.0,44.1025,44.1095,44.0955,44.1095,4400.0
2005-05-16 15:10:00,62.83,62.83,62.78,62.8,4600.0,44.1587,44.1587,44.1236,44.1376,4600.0
2005-05-16 15:15:00,62.8,62.8,62.8,62.8,700.0,44.1376,44.1376,44.1376,44.1376,700.0
2005-05-16 15:20:00,62.8,62.88,62.8,62.88,300.0,44.1376,44.1939,44.1376,44.1939,300.0
2005-05-16 15:25:00,62.9,62.9,62.9,62.9,400.0,44.2079,44.2079,44.2079,44.2079,400.0
2005-05-16 15:30:00,62.88,62.88,62.87,62.87,2600.0,44.1939,44.1939,44.1868,44.1868,2600.0
2005-05-16 15:35:00,62.85,62.86,62.85,62.86,1000.0,44.1728,44.1798,44.1728,44.1798,1000.0
2005-05-16 15:40:00,62.86,62.87,62.86,62.87,400.0,44.1798,44.1868,44.1798,44.1868,400.0
2005-05-16 15:45:00,62.88,62.9,62.88,62.88,900.0,44.1939,44.2079,44.1939,44.1939,900.0
2005-05-16 15:50:00,62.9,62.93,62.9,62.93,1600.0,44.2079,44.229,44.2079,44.229,1600.0
2005-05-16 15:55:00,62.91,62.91,62.91,62.91,1500.0,44.2149,44.2149,44.2149,44.2149,1500.0
2005-05-16 16:00:00,62.94,62.94,62.94,62.94,1000.0,44.236,44.236,44.236,44.236,1000.0
2005-05-16 16:05:00,62.9,62.9,62.9,62.9,100.0,44.2079,44.2079,44.2079,44.2079,100.0
2005-05-16 16:10:00,62.9,62.9,62.9,62.9,1000.0,44.2079,44.2079,44.2079,44.2079,1000.0
2005-05-17 09:30:00,62.65,62.65,62.65,62.65,2400.0,44.0322,44.0322,44.0322,44.0322,2400.0
2005-05-17 09:35:00,62.74,62.74,62.74,62.74,5900.0,44.0955,44.0955,44.0955,44.0955,5900.0
2005-05-17 09:40:00,62.74,62.74,62.74,62.74,100.0,44.0955,44.0955,44.0955,44.0955,100.0
2005-05-17 09:45:00,62.81,62.81,62.81,62.81,600.0,44.1447,44.1447,44.1447,44.1447,600.0
2005-05-17 09:50:00,62.82,62.85,62.81,62.85,2900.0,44.1517,44.1728,44.1447,44.1728,2900.0
2005-05-17 09:55:00,62.86,62.87,62.82,62.82,9400.0,44.1798,44.1868,44.1517,44.1517,9400.0
2005-05-17 10:00:00,62.82,62.82,62.82,62.82,0.0,44.1517,44.1517,44.1517,44.1517,0.0
2005-05-17 10:05:00,62.75,62.76,62.75,62.76,5500.0,44.1025,44.1095,44.1025,44.1095,5500.0
2005-05-17 10:10:00,62.73,62.73,62.73,62.73,1200.0,44.0884,44.0884,44.0884,44.0884,1200.0
2005-05-17 10:15:00,62.73,62.73,62.73,62.73,0.0,44.0884,44.0884,44.0884,44.0884,0.0
2005-05-17 10:20:00,62.72,62.72,62.68,62.68,1000.0,44.0814,44.0814,44.0533,44.0533,1000.0
2005-05-17 10:25:00,62.68,62.7,62.64,62.64,2500.0,44.0533,44.0673,44.0252,44.0252,2500.0
2005-05-17 10:30:00,62.62,62.62,62.6,62.62,3900.0,44.0111,44.0111,43.9971,44.0111,3900.0
2005-05-17 10:35:00,62.62,62.62,62.62,62.62,0.0,44.0111,44.0111,44.0111,44.0111,0.0
2005-05-17 10:40:00,62.67,62.67,62.67,62.67,200.0,44.0463,44.0463,44.0463,44.0463,200.0
2005-05-17 10:45:00,62.69,62.69,62.69,62.69,600.0,44.0603,44.0603,44.0603,44.0603,600.0
2005-05-17 10:50:00,62.69,62.69,62.69,62.69,0.0,44.0603,44.0603,44.0603,44.0603,0.0
2005-05-17 10:55:00,62.69,62.69,62.69,62.69,0.0,44.0603,44.0603,44.0603,44.0603,0.0
2005-05-17 11:00:00,62.66,62.73,62.65,62.73,3900.0,44.0392,44.0884,44.0322,44.0884,3900.0
2005-05-17 11:05:00,62.74,62.74,62.67,62.67,300.0,44.0955,44.0955,44.0463,44.0463,300.0
2005-05-17 11:10:00,62.68,62.74,62.68,62.69,3500.0,44.0533,44.0955,44.0533,44.0603,3500.0
2005-05-17 11:15:00,62.69,62.69,62.69,62.69,0.0,44.0603,44.0603,44.0603,44.0603,0.0
2005-05-17 11:20:00,62.69,62.69,62.69,62.69,0.0,44.0603,44.0603,44.0603,44.0603,0.0
2005-05-17 11:25:00,62.7,62.7,62.7,62.7,1400.0,44.0673,44.0673,44.0673,44.0673,1400.0
2005-05-17 11:30:00,62.68,62.68,62.68,62.68,100.0,44.0533,44.0533,44.0533,44.0533,100.0
2005-05-17 11:35:00,62.74,62.82,62.74,62.82,500.0,44.0955,44.1517,44.0955,44.1517,500.0
2005-05-17 11:40:00,62.8,62.8,62.8,62.8,800.0,44.1376,44.1376,44.1376,44.1376,800.0
2005-05-17 11:45:00,62.85,62.85,62.83,62.83,1100.0,44.1728,44.1728,44.1587,44.1587,1100.0
2005-05-17 11:50:00,62.79,62.81,62.79,62.81,1900.0,44.1306,44.1447,44.1306,44.1447,1900.0
2005-05-17 11:55:00,62.81,62.81,62.81,62.81,0.0,44.1447,44.1447,44.1447,44.1447,0.0
2005-05-17 12:00:00,62.8,62.81,62.8,62.8,4300.0,44.1376,44.1447,44.1376,44.1376,4300.0
2005-05-17 12:05:00,62.78,62.78,62.77,62.77,2000.0,44.1236,44.1236,44.1165,44.1165,2000.0
2005-05-17 12:10:00,62.78,62.78,62.78,62.78,500.0,44.1236,44.1236,44.1236,44.1236,500.0
2005-05-17 12:15:00,62.78,62.78,62.78,62.78,0.0,44.1236,44.1236,44.1236,44.1236,0.0
2005-05-17 12:20:00,62.78,62.78,62.78,62.78,500.0,44.1236,44.1236,44.1236,44.1236,500.0
2005-05-17 12:25:00,62.74,62.74,62.74,62.74,700.0,44.0955,44.0955,44.0955,44.0955,700.0
2005-05-17 12:30:00,62.82,62.82,62.82,62.82,100.0,44.1517,44.1517,44.1517,44.1517,100.0
2005-05-17 12:35:00,62.71,62.71,62.71,62.71,600.0,44.0744,44.0744,44.0744,44.0744,600.0
2005-05-17 12:40:00,62.74,62.74,62.74,62.74,200.0,44.0955,44.0955,44.0955,44.0955,200.0
2005-05-17 12:45:00,62.72,62.73,62.72,62.72,2200.0,44.0814,44.0884,44.0814,44.0814,2200.0
2005-05-17 12:50:00,62.75,62.75,62.74,62.74,300.0,44.1025,44.1025,44.0955,44.0955,300.0
2005-05-17 12:55:00,62.74,62.74,62.74,62.74,0.0,44.0955,44.0955,44.0955,44.0955,0.0
2005-05-17 13:00:00,62.71,62.71,62.71,62.71,300.0,44.0744,44.0744,44.0744,44.0744,300.0
2005-05-17 13:05:00,62.71,62.71,62.71,62.71,200.0,44.0744,44.0744,44.0744,44.0744,200.0
2005-05-17 13:10:00,62.71,62.71,62.71,62.71,0.0,44.0744,44.0744,44.0744,44.0744,0.0
2005-05-17 13:15:00,62.75,62.75,62.75,62.75,1600.0,44.1025,44.1025,44.1025,44.1025,1600.0
2005-05-17 13:20:00,62.81,62.81,62.81,62.81,500.0,44.1447,44.1447,44.1447,44.1447,500.0
2005-05-17 13:25:00,62.81,62.81,62.81,62.81,0.0,44.1447,44.1447,44.1447,44.1447,0.0
2005-05-17 13:30:00,62.81,62.81,62.81,62.81,100.0,44.1447,44.1447,44.1447,44.1447,100.0
2005-05-17 13:35:00,62.81,62.81,62.81,62.81,0.0,44.1447,44.1447,44.1447,44.1447,0.0
2005-05-17 13:40:00,62.81,62.81,62.81,62.81,0.0,44.1447,44.1447,44.1447,44.1447,0.0
2005-05-17 13:45:00,62.79,62.79,62.79,62.79,200.0,44.1306,44.1306,44.1306,44.1306,200.0
2005-05-17 13:50:00,62.79,62.79,62.79,62.79,0.0,44.1306,44.1306,44.1306,44.1306,0.0
2005-05-17 13:55:00,62.77,62.77,62.77,62.77,500.0,44.1165,44.1165,44.1165,44.1165,500.0
2005-05-17 14:00:00,62.77,62.77,62.77,62.77,0.0,44.1165,44.1165,44.1165,44.1165,0.0
2005-05-17 14:05:00,62.77,62.77,62.77,62.77,0.0,44.1165,44.1165,44.1165,44.1165,0.0
2005-05-17 14:10:00,62.77,62.77,62.77,62.77,0.0,44.1165,44.1165,44.1165,44.1165,0.0
2005-05-17 14:15:00,62.77,62.77,62.77,62.77,0.0,44.1165,44.1165,44.1165,44.1165,0.0
2005-05-17 14:20:00,62.77,62.77,62.77,62.77,0.0,44.1165,44.1165,44.1165,44.1165,0.0
2005-05-17 14:25:00,62.77,62.77,62.77,62.77,0.0,44.1165,44.1165,44.1165,44.1165,0.0
2005-05-17 14:30:00,62.89,63.02,62.89,62.98,8500.0,44.2009,44.2922,44.2009,44.2641,8500.0
2005-05-17 14:35:00,63.01,63.11,63.01,63.11,6500.0,44.2852,44.3555,44.2852,44.3555,6500.0
2005-05-17 14:40:00,63.11,63.16,63.11,63.16,300.0,44.3555,44.3906,44.3555,44.3906,300.0
2005-05-17 14:45:00,63.18,63.18,63.15,63.15,3000.0,44.4047,44.4047,44.3836,44.3836,3000.0
2005-05-17 14:50:00,63.16,63.22,63.16,63.22,500.0,44.3906,44.4328,44.3906,44.4328,500.0
2005-05-17 14:55:00,63.19,63.2,63.19,63.19,2800.0,44.4117,44.4188,44.4117,44.4117,2800.0
2005-05-17 15:00:00,63.19,63.19,63.19,63.19,0.0,44.4117,44.4117,44.4117,44.4117,0.0
2005-05-17 15:05:00,63.18,63.18,63.17,63.17,1300.0,44.4047,44.4047,44.3977,44.3977,1300.0
2005-05-17 15:10:00,63.17,63.17,63.17,63.17,300.0,44.3977,44.3977,44.3977,44.3977,300.0
2005-05-17 15:15:00,63.17,63.17,63.17,63.17,0.0,44.3977,44.3977,44.3977,44.3977,0.0
2005-05-17 15:20:00,63.17,63.17,63.17,63.17,0.0,44.3977,44.3977,44.3977,44.3977,0.0
2005-05-17 15:25:00,63.2,63.23,63.2,63.23,3700.0,44.4188,44.4398,44.4188,44.4398,3700.0
2005-05-17 15:30:00,63.27,63.3,63.27,63.28,3400.0,44.468,44.489,44.468,44.475,3400.0
2005-05-17 15:35:00,63.3,63.3,63.3,63.3,100.0,44.489,44.489,44.489,44.489,100.0
2005-05-17 15:40:00,63.33,63.35,63.33,63.35,3000.0,44.5101,44.5242,44.5101,44.5242,3000.0
2005-05-17 15:45:00,63.33,63.4,63.33,63.4,92200.0,44.5101,44.5593,44.5101,44.5593,92200.0
2005-05-17 15:50:00,63.39,63.39,63.39,63.39,1100.0,44.5523,44.5523,44.5523,44.5523,1100.0
2005-05-17 15:55:00,63.3,63.3,63.3,63.3,200.0,44.489,44.489,44.489,44.489,200.0
2005-05-17 16:00:00,63.3,63.3,63.3,63.3,0.0,44.489,44.489,44.489,44.489,0.0
2005-05-17 16:05:00,63.3,63.3,63.3,63.3,0.0,44.489,44.489,44.489,44.489,0.0
2005-05-17 16:10:00,63.3,63.3,63.3,63.3,0.0,44.489,44.489,44.489,44.489,0.0
2005-05-18 09:30:00,63.64,63.67,63.51,63.51,7300.0,44.728,44.7491,44.6366,44.6366,7300.0
2005-05-18 09:35:00,63.68,63.68,63.68,63.68,2000.0,44.7561,44.7561,44.7561,44.7561,2000.0
2005-05-18 09:40:00,63.68,63.68,63.68,63.68,300.0,44.7561,44.7561,44.7561,44.7561,300.0
2005-05-18 09:45:00,63.65,63.65,63.59,63.6,3400.0,44.735,44.735,44.6929,44.6999,3400.0
2005-05-18 09:50:00,63.6,63.6,63.6,63.6,0.0,44.6999,44.6999,44.6999,44.6999,0.0
2005-05-18 09:55:00,63.65,63.66,63.6,63.66,2400.0,44.735,44.7421,44.6999,44.7421,2400.0
2005-05-18 10:00:00,63.64,63.66,63.64,63.66,4000.0,44.728,44.7421,44.728,44.7421,4000.0
2005-05-18 10:05:00,63.73,63.73,63.73,63.73,200.0,44.7913,44.7913,44.7913,44.7913,200.0
2005-05-18 10:10:00,63.75,63.77,63.71,63.73,2000.0,44.8053,44.8194,44.7772,44.7913,2000.0
2005-05-18 10:15:00,63.72,63.72,63.67,63.67,30600.0,44.7842,44.7842,44.7491,44.7491,30600.0
2005-05-18 10:20:00,63.67,63.67,63.67,63.67,0.0,44.7491,44.7491,44.7491,44.7491,0.0
2005-05-18 10:25:00,63.67,63.67,63.67,63.67,0.0,44.7491,44.7491,44.7491,44.7491,0.0
2005-05-18 10:30:00,63.84,63.87,63.84,63.86,3500.0,44.8686,44.8897,44.8686,44.8826,3500.0
2005-05-18 10:35:00,63.89,63.89,63.87,63.87,1600.0,44.9037,44.9037,44.8897,44.8897,1600.0
2005-05-18 10:40:00,63.84,63.84,63.84,63.84,3200.0,44.8686,44.8686,44.8686,44.8686,3200.0
2005-05-18 10:45:00,63.87,63.87,63.8,63.81,1900.0,44.8897,44.8897,44.8405,44.8475,1900.0
2005-05-18 10:50:00,63.8,63.8,63.8,63.8,500.0,44.8405,44.8405,44.8405,44.8405,500.0
2005-05-18 10:55:00,63.81,63.82,63.78,63.78,800.0,44.8475,44.8545,44.8264,44.8264,800.0
2005-05-18 11:00:00,63.84,63.84,63.79,63.79,200.0,44.8686,44.8686,44.8334,44.8334,200.0
2005-05-18 11:05:00,63.79,63.79,63.79,63.79,0.0,44.8334,44.8334,44.8334,44.8334,0.0
2005-05-18 11:10:00,63.79,63.79,63.79,63.79,0.0,44.8334,44.8334,44.8334,44.8334,0.0
2005-05-18 11:15:00,63.82,63.84,63.8,63.82,3200.0,44.8545,44.8686,44.8405,44.8545,3200.0
2005-05-18 11:20:00,63.87,63.89,63.87,63.89,500.0,44.8897,44.9037,44.8897,44.9037,500.0
2005-05-18 11:25:00,63.81,63.81,63.81,63.81,900.0,44.8475,44.8475,44.8475,44.8475,900.0
2005-05-18 11:30:00,63.78,63.78,63.78,63.78,100.0,44.8264,44.8264,44.8264,44.8264,100.0
2005-05-18 11:35:00,63.81,63.81,63.79,63.79,200.0,44.8475,44.8475,44.8334,44.8334,200.0
2005-05-18 11:40:00,63.8,63.8,63.8,63.8,700.0,44.8405,44.8405,44.8405,44.8405,700.0
2005-05-18 11:45:00,63.83,63.83,63.83,63.83,300.0,44.8615,44.8615,44.8615,44.8615,300.0
2005-05-18 11:50:00,63.86,63.9,63.86,63.9,1600.0,44.8826,44.9107,44.8826,44.9107,1600.0
2005-05-18 11:55:00,63.9,63.9,63.9,63.9,0.0,44.9107,44.9107,44.9107,44.9107,0.0
2005-05-18 12:00:00,63.89,63.9,63.88,63.89,4300.0,44.9037,44.9107,44.8967,44.9037,4300.0
2005-05-18 12:05:00,63.91,63.91,63.9,63.9,1700.0,44.9178,44.9178,44.9107,44.9107,1700.0
2005-05-18 12:10:00,63.96,64.02,63.96,64.02,3300.0,44.9529,44.9951,44.9529,44.9951,3300.0
2005-05-18 12:15:00,64.02,64.02,64.02,64.02,0.0,44.9951,44.9951,44.9951,44.9951,0.0
2005-05-18 12:20:00,64.06,64.06,64.03,64.03,600.0,45.0232,45.0232,45.0021,45.0021,600.0
2005-05-18 12:25:00,64.01,64.01,63.99,63.99,500.0,44.988,44.988,44.974,44.974,500.0
2005-05-18 12:30:00,63.99,63.99,63.99,63.99,0.0,44.974,44.974,44.974,44.974,0.0
2005-05-18 12:35:00,64.02,64.02,64.02,64.02,100.0,44.9951,44.9951,44.9951,44.9951,100.0
2005-05-18 12:40:00,64.08,64.08,64.06,64.06,600.0,45.0372,45.0372,45.0232,45.0232,600.0
2005-05-18 12:45:00,64.05,64.05,64.04,64.05,800.0,45.0162,45.0162,45.0091,45.0162,800.0
2005-05-18 12:50:00,64.09,64.1,64.09,64.1,1500.0,45.0443,45.0513,45.0443,45.0513,1500.0
2005-05-18 12:55:00,64.1,64.1,64.1,64.1,200.0,45.0513,45.0513,45.0513,45.0513,200.0
2005-05-18 13:00:00,64.13,64.13,64.13,64.13,600.0,45.0724,45.0724,45.0724,45.0724,600.0
2005-05-18 13:05:00,64.11,64.15,64.1,64.1,3200.0,45.0583,45.0864,45.0513,45.0513,3200.0
2005-05-18 13:10:00,64.1,64.1,64.1,64.1,0.0,45.0513,45.0513,45.0513,45.0513,0.0
2005-05-18 13:15:00,64.03,64.07,64.02,64.02,2500.0,45.0021,45.0302,44.9951,44.9951,2500.0
2005-05-18 13:20:00,63.98,63.98,63.98,63.98,900.0,44.967,44.967,44.967,44.967,900.0
2005-05-18 13:25:00,64.03,64.03,64.03,64.03,500.0,45.0021,45.0021,45.0021,45.0021,500.0
2005-05-18 13:30:00,64.09,64.09,64.09,64.09,600.0,45.0443,45.0443,45.0443,45.0443,600.0
2005-05-18 13:35:00,64.12,64.12,64.12,64.12,1400.0,45.0654,45.0654,45.0654,45.0654,1400.0
2005-05-18 13:40:00,64.11,64.12,64.03,64.03,4900.0,45.0583,45.0654,45.0021,45.0021,4900.0
2005-05-18 13:45:00,64.06,64.07,64.03,64.03,3500.0,45.0232,45.0302,45.0021,45.0021,3500.0
2005-05-18 13:50:00,64.01,64.05,64.01,64.01,800.0,44.988,45.0162,44.988,44.988,800.0
2005-05-18 13:55:00,64.02,64.04,64.02,64.02,3200.0,44.9951,45.0091,44.9951,44.9951,3200.0
2005-05-18 14:00:00,63.96,63.98,63.96,63.98,1700.0,44.9529,44.967,44.9529,44.967,1700.0
2005-05-18 14:05:00,64.0,64.0,63.95,63.95,4300.0,44.981,44.981,44.9459,44.9459,4300.0
2005-05-18 14:10:00,63.95,64.02,63.95,64.02,16000.0,44.9459,44.9951,44.9459,44.9951,16000.0
2005-05-18 14:15:00,64.04,64.04,64.04,64.04,2000.0,45.0091,45.0091,45.0091,45.0091,2000.0
2005-05-18 14:20:00,64.02,64.02,64.0,64.0,200.0,44.9951,44.9951,44.981,44.981,200.0
2005-05-18 14:25:00,63.99,64.04,63.99,64.04,1300.0,44.974,45.0091,44.974,45.0091,1300.0
2005-05-18 14:30:00,63.96,63.99,63.96,63.99,500.0,44.9529,44.974,44.9529,44.974,500.0
2005-05-18 14:35:00,64.01,64.01,64.01,64.01,200.0,44.988,44.988,44.988,44.988,200.0
2005-05-18 14:40:00,64.03,64.03,63.99,63.99,3500.0,45.0021,45.0021,44.974,44.974,3500.0
2005-05-18 14:45:00,64.03,64.05,64.03,64.05,3400.0,45.0021,45.0162,45.0021,45.0162,3400.0
2005-05-18 14:50:00,64.06,64.1,64.06,64.1,3100.0,45.0232,45.0513,45.0232,45.0513,3100.0
2005-05-18 14:55:00,64.09,64.1,64.09,64.1,300.0,45.0443,45.0513,45.0443,45.0513,300.0
2005-05-18 15:00:00,64.1,64.1,64.1,64.1,0.0,45.0513,45.0513,45.0513,45.0513,0.0
2005-05-18 15:05:00,64.1,64.1,64.1,64.1,0.0,45.0513,45.0513,45.0513,45.0513,0.0
2005-05-18 15:10:00,64.07,64.09,64.07,64.09,500.0,45.0302,45.0443,45.0302,45.0443,500.0
2005-05-18 15:15:00,64.08,64.1,64.08,64.1,800.0,45.0372,45.0513,45.0372,45.0513,800.0
2005-05-18 15:20:00,64.1,64.1,64.1,64.1,5500.0,45.0513,45.0513,45.0513,45.0513,5500.0
2005-05-18 15:25:00,64.07,64.11,64.07,64.07,1300.0,45.0302,45.0583,45.0302,45.0302,1300.0
2005-05-18 15:30:00,64.01,64.01,64.01,64.01,700.0,44.988,44.988,44.988,44.988,700.0
2005-05-18 15:35:00,63.97,63.97,63.97,63.97,100.0,44.9599,44.9599,44.9599,44.9599,100.0
2005-05-18 15:40:00,63.98,64.03,63.98,64.03,700.0,44.967,45.0021,44.967,45.0021,700.0
2005-05-18 15:45:00,64.02,64.02,63.98,63.98,900.0,44.9951,44.9951,44.967,44.967,900.0
2005-05-18 15:50:00,64.04,64.04,64.03,64.03,200.0,45.0091,45.0091,45.0021,45.0021,200.0
2005-05-18 15:55:00,64.03,64.03,64.03,64.03,0.0,45.0021,45.0021,45.0021,45.0021,0.0
2005-05-18 16:00:00,64.1,64.1,64.1,64.1,100.0,45.0513,45.0513,45.0513,45.0513,100.0
2005-05-18 16:05:00,64.1,64.1,64.1,64.1,0.0,45.0513,45.0513,45.0513,45.0513,0.0
2005-05-18 16:10:00,64.1,64.1,64.1,64.1,0.0,45.0513,45.0513,45.0513,45.0513,0.0
2005-05-19 09:30:00,64.16,64.16,64.0,64.05,5400.0,45.0935,45.0935,44.981,45.0162,5400.0
2005-05-19 09:35:00,64.05,64.05,64.05,64.05,0.0,45.0162,45.0162,45.0162,45.0162,0.0
2005-05-19 09:40:00,64.07,64.07,64.07,64.07,400.0,45.0302,45.0302,45.0302,45.0302,400.0
2005-05-19 09:45:00,64.11,64.11,64.09,64.09,3300.0,45.0583,45.0583,45.0443,45.0443,3300.0
2005-05-19 09:50:00,64.09,64.15,64.06,64.12,5400.0,45.0443,45.0864,45.0232,45.0654,5400.0
2005-05-19 09:55:00,64.13,64.14,64.12,64.14,2700.0,45.0724,45.0794,45.0654,45.0794,2700.0
2005-05-19 10:00:00,64.14,64.14,64.08,64.08,1100.0,45.0794,45.0794,45.0372,45.0372,1100.0
2005-05-19 10:05:00,64.15,64.2,64.15,64.2,1200.0,45.0864,45.1216,45.0864,45.1216,1200.0
2005-05-19 10:10:00,64.19,64.25,64.19,64.25,200.0,45.1146,45.1567,45.1146,45.1567,200.0
2005-05-19 10:15:00,64.2,64.2,64.18,64.18,400.0,45.1216,45.1216,45.1075,45.1075,400.0
2005-05-19 10:20:00,64.09,64.09,64.08,64.08,1300.0,45.0443,45.0443,45.0372,45.0372,1300.0
2005-05-19 10:25:00,64.11,64.11,64.09,64.09,1400.0,45.0583,45.0583,45.0443,45.0443,1400.0
2005-05-19 10:30:00,64.1,64.1,64.08,64.1,500.0,45.0513,45.0513,45.0372,45.0513,500.0
2005-05-19 10:35:00,64.14,64.14,64.14,64.14,100.0,45.0794,45.0794,45.0794,45.0794,100.0
2005-05-19 10:40:00,64.05,64.05,64.05,64.05,900.0,45.0162,45.0162,45.0162,45.0162,900.0
2005-05-19 10:45:00,64.08,64.08,64.08,64.08,100.0,45.0372,45.0372,45.0372,45.0372,100.0
2005-05-19 10:50:00,64.08,64.08,64.08,64.08,0.0,45.0372,45.0372,45.0372,45.0372,0.0
2005-05-19 10:55:00,64.08,64.08,64.08,64.08,0.0,45.0372,45.0372,45.0372,45.0372,0.0
2005-05-19 11:00:00,64.16,64.16,64.16,64.16,500.0,45.0935,45.0935,45.0935,45.0935,500.0
2005-05-19 11:05:00,64.16,64.16,64.15,64.15,600.0,45.0935,45.0935,45.0864,45.0864,600.0
2005-05-19 11:10:00,64.17,64.29,64.17,64.28,20500.0,45.1005,45.1848,45.1005,45.1778,20500.0
2005-05-19 11:15:00,64.28,64.28,64.24,64.24,1500.0,45.1778,45.1778,45.1497,45.1497,1500.0
2005-05-19 11:20:00,64.25,64.25,64.23,64.23,1900.0,45.1567,45.1567,45.1427,45.1427,1900.0
2005-05-19 11:25:00,64.23,64.23,64.23,64.23,0.0,45.1427,45.1427,45.1427,45.1427,0.0
2005-05-19 11:30:00,64.13,64.16,64.13,64.16,1100.0,45.0724,45.0935,45.0724,45.0935,1100.0
2005-05-19 11:35:00,64.16,64.16,64.16,64.16,900.0,45.0935,45.0935,45.0935,45.0935,900.0
2005-05-19 11:40:00,64.15,64.18,64.15,64.18,1100.0,45.0864,45.1075,45.0864,45.1075,1100.0
2005-05-19 11:45:00,64.15,64.15,64.15,64.15,100.0,45.0864,45.0864,45.0864,45.0864,100.0
2005-05-19 11:50:00,64.17,64.17,64.14,64.14,400.0,45.1005,45.1005,45.0794,45.0794,400.0
2005-05-19 11:55:00,64.19,64.2,64.16,64.16,2000.0,45.1146,45.1216,45.0935,45.0935,2000.0
2005-05-19 12:00:00,64.12,64.12,64.09,64.09,2800.0,45.0654,45.0654,45.0443,45.0443,2800.0
2005-05-19 12:05:00,64.09,64.09,64.09,64.09,0.0,45.0443,45.0443,45.0443,45.0443,0.0
2005-05-19 12:10:00,64.09,64.09,64.09,64.09,200.0,45.0443,45.0443,45.0443,45.0443,200.0
2005-05-19 12:15:00,64.12,64.13,64.11,64.11,500.0,45.0654,45.0724,45.0583,45.0583,500.0
2005-05-19 12:20:00,64.1,64.18,64.1,64.18,1000.0,45.0513,45.1075,45.0513,45.1075,1000.0
2005-05-19 12:25:00,64.16,64.16,64.15,64.15,1100.0,45.0935,45.0935,45.0864,45.0864,1100.0
2005-05-19 12:30:00,64.15,64.15,64.15,64.15,800.0,45.0864,45.0864,45.0864,45.0864,800.0
2005-05-19 12:35:00,64.13,64.15,64.11,64.11,1500.0,45.0724,45.0864,45.0583,45.0583,1500.0
2005-05-19 12:40:00,64.17,64.19,64.17,64.19,700.0,45.1005,45.1146,45.1005,45.1146,700.0
2005-05-19 12:45:00,64.14,64.14,64.14,64.14,3100.0,45.0794,45.0794,45.0794,45.0794,3100.0
2005-05-19 12:50:00,64.14,64.14,64.14,64.14,0.0,45.0794,45.0794,45.0794,45.0794,0.0
2005-05-19 12:55:00,64.17,64.21,64.17,64.21,200.0,45.1005,45.1286,45.1005,45.1286,200.0
2005-05-19 13:00:00,64.21,64.21,64.21,64.21,0.0,45.1286,45.1286,45.1286,45.1286,0.0
2005-05-19 13:05:00,64.22,64.22,64.22,64.22,200.0,45.1356,45.1356,45.1356,45.1356,200.0
2005-05-19 13:10:00,64.23,64.23,64.21,64.21,600.0,45.1427,45.1427,45.1286,45.1286,600.0
2005-05-19 13:15:00,64.21,64.21,64.21,64.21,0.0,45.1286,45.1286,45.1286,45.1286,0.0
2005-05-19 13:20:00,64.24,64.24,64.24,64.24,500.0,45.1497,45.1497,45.1497,45.1497,500.0
2005-05-19 13:25:00,64.24,64.24,64.24,64.24,0.0,45.1497,45.1497,45.1497,45.1497,0.0
2005-05-19 13:30:00,64.2,64.2,64.2,64.2,800.0,45.1216,45.1216,45.1216,45.1216,800.0
2005-05-19 13:35:00,64.22,64.22,64.22,64.22,1600.0,45.1356,45.1356,45.1356,45.1356,1600.0
2005-05-19 13:40:00,64.2,64.2,64.18,64.18,400.0,45.1216,45.1216,45.1075,45.1075,400.0
2005-05-19 13:45:00,64.14,64.14,64.14,64.14,100.0,45.0794,45.0794,45.0794,45.0794,100.0
2005-05-19 13:50:00,64.14,64.14,64.14,64.14,0.0,45.0794,45.0794,45.0794,45.0794,0.0
2005-05-19 13:55:00,64.1,64.1,64.09,64.09,1000.0,45.0513,45.0513,45.0443,45.0443,1000.0
2005-05-19 14:00:00,64.1,64.1,64.06,64.06,1800.0,45.0513,45.0513,45.0232,45.0232,1800.0
2005-05-19 14:05:00,64.07,64.08,64.07,64.08,400.0,45.0302,45.0372,45.0302,45.0372,400.0
2005-05-19 14:10:00,64.07,64.07,64.07,64.07,300.0,45.0302,45.0302,45.0302,45.0302,300.0
2005-05-19 14:15:00,64.08,64.09,64.08,64.09,1300.0,45.0372,45.0443,45.0372,45.0443,1300.0
2005-05-19 14:20:00,64.11,64.11,64.11,64.11,300.0,45.0583,45.0583,45.0583,45.0583,300.0
2005-05-19 14:25:00,64.11,64.19,64.11,64.19,400.0,45.0583,45.1146,45.0583,45.1146,400.0
2005-05-19 14:30:00,64.18,64.19,64.18,64.19,3000.0,45.1075,45.1146,45.1075,45.1146,3000.0
2005-05-19 14:35:00,64.15,64.15,64.12,64.12,2100.0,45.0864,45.0864,45.0654,45.0654,2100.0
2005-05-19 14:40:00,64.09,64.1,64.08,64.09,6600.0,45.0443,45.0513,45.0372,45.0443,6600.0
2005-05-19 14:45:00,64.11,64.11,64.01,64.07,7400.0,45.0583,45.0583,44.988,45.0302,7400.0
2005-05-19 14:50:00,64.09,64.19,64.09,64.18,6000.0,45.0443,45.1146,45.0443,45.1075,6000.0
2005-05-19 14:55:00,64.19,64.19,64.16,64.16,2600.0,45.1146,45.1146,45.0935,45.0935,2600.0
2005-05-19 15:00:00,64.2,64.2,64.2,64.2,400.0,45.1216,45.1216,45.1216,45.1216,400.0
2005-05-19 15:05:00,64.22,64.29,64.22,64.29,1200.0,45.1356,45.1848,45.1356,45.1848,1200.0
2005-05-19 15:10:00,64.29,64.29,64.25,64.26,700.0,45.1848,45.1848,45.1567,45.1638,700.0
2005-05-19 15:15:00,64.25,64.29,64.23,64.24,1800.0,45.1567,45.1848,45.1427,45.1497,1800.0
2005-05-19 15:20:00,64.31,64.33,64.29,64.3,2800.0,45.1989,45.213,45.1848,45.1919,2800.0
2005-05-19 15:25:00,64.28,64.28,64.25,64.25,1800.0,45.1778,45.1778,45.1567,45.1567,1800.0
2005-05-19 15:30:00,64.27,64.27,64.27,64.27,200.0,45.1708,45.1708,45.1708,45.1708,200.0
2005-05-19 15:35:00,64.27,64.27,64.27,64.27,100.0,45.1708,45.1708,45.1708,45.1708,100.0
2005-05-19 15:40:00,64.27,64.27,64.27,64.27,0.0,45.1708,45.1708,45.1708,45.1708,0.0
2005-05-19 15:45:00,64.3,64.31,64.3,64.31,300.0,45.1919,45.1989,45.1919,45.1989,300.0
2005-05-19 15:50:00,64.32,64.32,64.32,64.32,1300.0,45.2059,45.2059,45.2059,45.2059,1300.0
2005-05-19 15:55:00,64.32,64.38,64.32,64.38,2400.0,45.2059,45.2481,45.2059,45.2481,2400.0
2005-05-19 16:00:00,64.38,64.38,64.38,64.38,0.0,45.2481,45.2481,45.2481,45.2481,0.0
2005-05-19 16:05:00,64.3,64.3,64.3,64.3,1800.0,45.1919,45.1919,45.1919,45.1919,1800.0
2005-05-19 16:10:00,64.3,64.3,64.3,64.3,0.0,45.1919,45.1919,45.1919,45.1919,0.0
2005-05-20 09:30:00,64.27,64.27,64.27,64.27,1600.0,45.1708,45.1708,45.1708,45.1708,1600.0
2005-05-20 09:35:00,64.26,64.26,64.21,64.21,1600.0,45.1638,45.1638,45.1286,45.1286,1600.0
2005-05-20 09:40:00,64.22,64.22,64.22,64.22,700.0,45.1356,45.1356,45.1356,45.1356,700.0
2005-05-20 09:45:00,64.17,64.22,64.17,64.22,700.0,45.1005,45.1356,45.1005,45.1356,700.0
2005-05-20 09:50:00,64.17,64.2,64.14,64.15,6300.0,45.1005,45.1216,45.0794,45.0864,6300.0
2005-05-20 09:55:00,64.16,64.16,64.16,64.16,300.0,45.0935,45.0935,45.0935,45.0935,300.0
2005-05-20 10:00:00,64.17,64.18,64.17,64.18,600.0,45.1005,45.1075,45.1005,45.1075,600.0
2005-05-20 10:05:00,64.24,64.25,64.24,64.25,300.0,45.1497,45.1567,45.1497,45.1567,300.0
2005-05-20 10:10:00,64.18,64.18,64.14,64.14,6200.0,45.1075,45.1075,45.0794,45.0794,6200.0
2005-05-20 10:15:00,64.15,64.15,64.11,64.11,3600.0,45.0864,45.0864,45.0583,45.0583,3600.0
2005-05-20 10:20:00,64.11,64.12,64.11,64.11,1200.0,45.0583,45.0654,45.0583,45.0583,1200.0
2005-05-20 10:25:00,64.12,64.18,64.08,64.11,7200.0,45.0654,45.1075,45.0372,45.0583,7200.0
2005-05-20 10:30:00,64.19,64.19,64.19,64.19,300.0,45.1146,45.1146,45.1146,45.1146,300.0
2005-05-20 10:35:00,64.19,64.19,64.19,64.19,0.0,45.1146,45.1146,45.1146,45.1146,0.0
2005-05-20 10:40:00,64.16,64.18,64.12,64.13,7100.0,45.0935,45.1075,45.0654,45.0724,7100.0
2005-05-20 10:45:00,64.17,64.2,64.15,64.2,1600.0,45.1005,45.1216,45.0864,45.1216,1600.0
2005-05-20 10:50:00,64.22,64.22,64.19,64.2,2300.0,45.1356,45.1356,45.1146,45.1216,2300.0
2005-05-20 10:55:00,64.2,64.2,64.2,64.2,1300.0,45.1216,45.1216,45.1216,45.1216,1300.0
2005-05-20 11:00:00,64.18,64.18,64.18,64.18,200.0,45.1075,45.1075,45.1075,45.1075,200.0
2005-05-20 11:05:00,64.18,64.18,64.18,64.18,0.0,45.1075,45.1075,45.1075,45.1075,0.0
2005-05-20 11:10:00,64.16,64.21,64.16,64.2,12300.0,45.0935,45.1286,45.0935,45.1216,12300.0
2005-05-20 11:15:00,64.18,64.18,64.15,64.16,3500.0,45.1075,45.1075,45.0864,45.0935,3500.0
2005-05-20 11:20:00,64.12,64.13,64.09,64.09,3800.0,45.0654,45.0724,45.0443,45.0443,3800.0
2005-05-20 11:25:00,64.09,64.1,64.09,64.1,3600.0,45.0443,45.0513,45.0443,45.0513,3600.0
2005-05-20 11:30:00,64.06,64.06,64.03,64.03,700.0,45.0232,45.0232,45.0021,45.0021,700.0
2005-05-20 11:35:00,64.06,64.07,64.06,64.07,1700.0,45.0232,45.0302,45.0232,45.0302,1700.0
2005-05-20 11:40:00,64.07,64.12,64.07,64.11,2200.0,45.0302,45.0654,45.0302,45.0583,2200.0
2005-05-20 11:45:00,64.11,64.11,64.11,64.11,200.0,45.0583,45.0583,45.0583,45.0583,200.0
2005-05-20 11:50:00,64.11,64.11,64.11,64.11,2300.0,45.0583,45.0583,45.0583,45.0583,2300.0
2005-05-20 11:55:00,64.09,64.15,64.09,64.15,5000.0,45.0443,45.0864,45.0443,45.0864,5000.0
2005-05-20 12:00:00,64.13,64.13,64.13,64.13,200.0,45.0724,45.0724,45.0724,45.0724,200.0
2005-05-20 12:05:00,64.15,64.16,64.14,64.14,3900.0,45.0864,45.0935,45.0794,45.0794,3900.0
2005-05-20 12:10:00,64.17,64.17,64.09,64.09,7400.0,45.1005,45.1005,45.0443,45.0443,7400.0
2005-05-20 12:15:00,64.13,64.13,64.13,64.13,200.0,45.0724,45.0724,45.0724,45.0724,200.0
2005-05-20 12:20:00,64.18,64.18,64.18,64.18,100.0,45.1075,45.1075,45.1075,45.1075,100.0
2005-05-20 12:25:00,64.2,64.2,64.2,64.2,8600.0,45.1216,45.1216,45.1216,45.1216,8600.0
2005-05-20 12:30:00,64.2,64.2,64.13,64.14,3200.0,45.1216,45.1216,45.0724,45.0794,3200.0
2005-05-20 12:35:00,64.13,64.17,64.13,64.13,1000.0,45.0724,45.1005,45.0724,45.0724,1000.0
2005-05-20 12:40:00,64.13,64.17,64.13,64.15,2400.0,45.0724,45.1005,45.0724,45.0864,2400.0
2005-05-20 12:45:00,64.16,64.16,64.16,64.16,100.0,45.0935,45.0935,45.0935,45.0935,100.0
2005-05-20 12:50:00,64.16,64.2,64.16,64.2,200.0,45.0935,45.1216,45.0935,45.1216,200.0
2005-05-20 12:55:00,64.23,64.23,64.22,64.22,4900.0,45.1427,45.1427,45.1356,45.1356,4900.0
2005-05-20 13:00:00,64.24,64.24,64.24,64.24,200.0,45.1497,45.1497,45.1497,45.1497,200.0
2005-05-20 13:05:00,64.22,64.22,64.18,64.18,3600.0,45.1356,45.1356,45.1075,45.1075,3600.0
2005-05-20 13:10:00,64.19,64.2,64.19,64.2,1400.0,45.1146,45.1216,45.1146,45.1216,1400.0
2005-05-20 13:15:00,64.17,64.2,64.17,64.2,400.0,45.1005,45.1216,45.1005,45.1216,400.0
2005-05-20 13:20:00,64.2,64.2,64.11,64.14,1800.0,45.1216,45.1216,45.0583,45.0794,1800.0
2005-05-20 13:25:00,64.14,64.18,64.14,64.17,5300.0,45.0794,45.1075,45.0794,45.1005,5300.0
2005-05-20 13:30:00,64.17,64.19,64.17,64.19,2600.0,45.1005,45.1146,45.1005,45.1146,2600.0
2005-05-20 13:35:00,64.19,64.2,64.19,64.2,1700.0,45.1146,45.1216,45.1146,45.1216,1700.0
2005-05-20 13:40:00,64.18,64.2,64.15,64.18,4200.0,45.1075,45.1216,45.0864,45.1075,4200.0
2005-05-20 13:45:00,64.2,64.2,64.2,64.2,1200.0,45.1216,45.1216,45.1216,45.1216,1200.0
2005-05-20 13:50:00,64.23,64.28,64.23,64.27,3000.0,45.1427,45.1778,45.1427,45.1708,3000.0
2005-05-20 13:55:00,64.23,64.24,64.22,64.23,3800.0,45.1427,45.1497,45.1356,45.1427,3800.0
2005-05-20 14:00:00,64.23,64.23,64.23,64.23,0.0,45.1427,45.1427,45.1427,45.1427,0.0
2005-05-20 14:05:00,64.23,64.23,64.23,64.23,0.0,45.1427,45.1427,45.1427,45.1427,0.0
2005-05-20 14:10:00,64.29,64.31,64.29,64.31,2700.0,45.1848,45.1989,45.1848,45.1989,2700.0
2005-05-20 14:15:00,64.32,64.32,64.25,64.25,3700.0,45.2059,45.2059,45.1567,45.1567,3700.0
2005-05-20 14:20:00,64.28,64.31,64.28,64.31,1800.0,45.1778,45.1989,45.1778,45.1989,1800.0
2005-05-20 14:25:00,64.3,64.3,64.25,64.25,15800.0,45.1919,45.1919,45.1567,45.1567,15800.0
2005-05-20 14:30:00,64.29,64.31,64.29,64.31,2600.0,45.1848,45.1989,45.1848,45.1989,2600.0
2005-05-20 14:35:00,64.3,64.3,64.29,64.29,400.0,45.1919,45.1919,45.1848,45.1848,400.0
2005-05-20 14:40:00,64.35,64.35,64.32,64.32,3900.0,45.227,45.227,45.2059,45.2059,3900.0
2005-05-20 14:45:00,64.29,64.29,64.26,64.29,8200.0,45.1848,45.1848,45.1638,45.1848,8200.0
2005-05-20 14:50:00,64.29,64.29,64.29,64.29,0.0,45.1848,45.1848,45.1848,45.1848,0.0
2005-05-20 14:55:00,64.24,64.27,64.23,64.27,4900.0,45.1497,45.1708,45.1427,45.1708,4900.0
2005-05-20 15:00:00,64.25,64.25,64.2,64.2,2600.0,45.1567,45.1567,45.1216,45.1216,2600.0
2005-05-20 15:05:00,64.19,64.22,64.19,64.22,2600.0,45.1146,45.1356,45.1146,45.1356,2600.0
2005-05-20 15:10:00,64.24,64.24,64.24,64.24,1600.0,45.1497,45.1497,45.1497,45.1497,1600.0
2005-05-20 15:15:00,64.23,64.24,64.21,64.24,3100.0,45.1427,45.1497,45.1286,45.1497,3100.0
2005-05-20 15:20:00,64.27,64.27,64.23,64.23,700.0,45.1708,45.1708,45.1427,45.1427,700.0
2005-05-20 15:25:00,64.28,64.3,64.28,64.3,5000.0,45.1778,45.1919,45.1778,45.1919,5000.0
2005-05-20 15:30:00,64.28,64.3,64.28,64.3,1000.0,45.1778,45.1919,45.1778,45.1919,1000.0
2005-05-20 15:35:00,64.3,64.3,64.3,64.3,0.0,45.1919,45.1919,45.1919,45.1919,0.0
2005-05-20 15:40:00,64.32,64.32,64.31,64.31,2700.0,45.2059,45.2059,45.1989,45.1989,2700.0
2005-05-20 15:45:00,64.31,64.31,64.31,64.31,0.0,45.1989,45.1989,45.1989,45.1989,0.0
2005-05-20 15:50:00,64.25,64.3,64.21,64.3,15500.0,45.1567,45.1919,45.1286,45.1919,15500.0
2005-05-20 15:55:00,64.3,64.3,64.3,64.3,0.0,45.1919,45.1919,45.1919,45.1919,0.0
2005-05-20 16:00:00,64.3,64.3,64.3,64.3,0.0,45.1919,45.1919,45.1919,45.1919,0.0
2005-05-20 16:05:00,64.25,64.25,64.25,64.25,1000.0,45.1567,45.1567,45.1567,45.1567,1000.0
2005-05-20 16:10:00,64.25,64.25,64.25,64.25,0.0,45.1567,45.1567,45.1567,45.1567,0.0
2005-05-23 09:30:00,64.31,64.35,64.31,64.35,900.0,45.1989,45.227,45.1989,45.227,900.0
2005-05-23 09:35:00,64.25,64.31,64.25,64.31,200.0,45.1567,45.1989,45.1567,45.1989,200.0
2005-05-23 09:40:00,64.31,64.31,64.31,64.31,1000.0,45.1989,45.1989,45.1989,45.1989,1000.0
2005-05-23 09:45:00,64.34,64.4,64.34,64.38,21800.0,45.22,45.2622,45.22,45.2481,21800.0
2005-05-23 09:50:00,64.38,64.38,64.35,64.38,2700.0,45.2481,45.2481,45.227,45.2481,2700.0
2005-05-23 09:55:00,64.39,64.44,64.39,64.44,3100.0,45.2551,45.2903,45.2551,45.2903,3100.0
2005-05-23 10:00:00,64.44,64.44,64.42,64.42,2700.0,45.2903,45.2903,45.2762,45.2762,2700.0
2005-05-23 10:05:00,64.42,64.42,64.42,64.42,200.0,45.2762,45.2762,45.2762,45.2762,200.0
2005-05-23 10:10:00,64.42,64.42,64.39,64.39,1000.0,45.2762,45.2762,45.2551,45.2551,1000.0
2005-05-23 10:15:00,64.42,64.47,64.41,64.42,14200.0,45.2762,45.3114,45.2692,45.2762,14200.0
2005-05-23 10:20:00,64.41,64.42,64.4,64.41,1500.0,45.2692,45.2762,45.2622,45.2692,1500.0
2005-05-23 10:25:00,64.43,64.43,64.4,64.43,1900.0,45.2832,45.2832,45.2622,45.2832,1900.0
2005-05-23 10:30:00,64.44,64.5,64.44,64.47,3400.0,45.2903,45.3324,45.2903,45.3114,3400.0
2005-05-23 10:35:00,64.46,64.46,64.42,64.42,14500.0,45.3043,45.3043,45.2762,45.2762,14500.0
2005-05-23 10:40:00,64.42,64.44,64.39,64.39,11400.0,45.2762,45.2903,45.2551,45.2551,11400.0
2005-05-23 10:45:00,64.38,64.38,64.33,64.34,900.0,45.2481,45.2481,45.213,45.22,900.0
2005-05-23 10:50:00,64.3,64.32,64.3,64.31,800.0,45.1919,45.2059,45.1919,45.1989,800.0
2005-05-23 10:55:00,64.31,64.31,64.31,64.31,1400.0,45.1989,45.1989,45.1989,45.1989,1400.0
2005-05-23 11:00:00,64.31,64.31,64.28,64.28,1000.0,45.1989,45.1989,45.1778,45.1778,1000.0
2005-05-23 11:05:00,64.28,64.29,64.28,64.29,600.0,45.1778,45.1848,45.1778,45.1848,600.0
2005-05-23 11:10:00,64.31,64.32,64.31,64.32,300.0,45.1989,45.2059,45.1989,45.2059,300.0
2005-05-23 11:15:00,64.34,64.36,64.34,64.34,1500.0,45.22,45.234,45.22,45.22,1500.0
2005-05-23 11:20:00,64.35,64.35,64.31,64.34,1100.0,45.227,45.227,45.1989,45.22,1100.0
2005-05-23 11:25:00,64.33,64.36,64.33,64.36,7400.0,45.213,45.234,45.213,45.234,7400.0
2005-05-23 11:30:00,64.37,64.39,64.37,64.39,200.0,45.2411,45.2551,45.2411,45.2551,200.0
2005-05-23 11:35:00,64.39,64.39,64.39,64.39,300.0,45.2551,45.2551,45.2551,45.2551,300.0
2005-05-23 11:40:00,64.38,64.38,64.36,64.36,1200.0,45.2481,45.2481,45.234,45.234,1200.0
2005-05-23 11:45:00,64.35,64.37,64.35,64.36,2700.0,45.227,45.2411,45.227,45.234,2700.0
2005-05-23 11:50:00,64.36,64.36,64.36,64.36,200.0,45.234,45.234,45.234,45.234,200.0
2005-05-23 11:55:00,64.36,64.4,64.36,64.4,300.0,45.234,45.2622,45.234,45.2622,300.0
2005-05-23 12:00:00,64.44,64.45,64.43,64.43,500.0,45.2903,45.2973,45.2832,45.2832,500.0
2005-05-23 12:05:00,64.46,64.46,64.45,64.45,2600.0,45.3043,45.3043,45.2973,45.2973,2600.0
2005-05-23 12:10:00,64.42,64.42,64.42,64.42,600.0,45.2762,45.2762,45.2762,45.2762,600.0
2005-05-23 12:15:00,64.42,64.43,64.41,64.41,1600.0,45.2762,45.2832,45.2692,45.2692,1600.0
2005-05-23 12:20:00,64.41,64.41,64.4,64.4,200.0,45.2692,45.2692,45.2622,45.2622,200.0
2005-05-23 12:25:00,64.41,64.45,64.41,64.41,5800.0,45.2692,45.2973,45.2692,45.2692,5800.0
2005-05-23 12:30:00,64.42,64.45,64.41,64.43,700.0,45.2762,45.2973,45.2692,45.2832,700.0
2005-05-23 12:35:00,64.5,64.5,64.47,64.47,300.0,45.3324,45.3324,45.3114,45.3114,300.0
2005-05-23 12:40:00,64.47,64.47,64.47,64.47,0.0,45.3114,45.3114,45.3114,45.3114,0.0
2005-05-23 12:45:00,64.45,64.46,64.45,64.46,1500.0,45.2973,45.3043,45.2973,45.3043,1500.0
2005-05-23 12:50:00,64.46,64.46,64.41,64.41,600.0,45.3043,45.3043,45.2692,45.2692,600.0
2005-05-23 12:55:00,64.41,64.41,64.41,64.41,0.0,45.2692,45.2692,45.2692,45.2692,0.0
2005-05-23 13:00:00,64.45,64.45,64.44,64.45,2600.0,45.2973,45.2973,45.2903,45.2973,2600.0
2005-05-23 13:05:00,64.4,64.41,64.4,64.41,900.0,45.2622,45.2692,45.2622,45.2692,900.0
2005-05-23 13:10:00,64.41,64.41,64.41,64.41,100.0,45.2692,45.2692,45.2692,45.2692,100.0
2005-05-23 13:15:00,64.41,64.42,64.41,64.42,700.0,45.2692,45.2762,45.2692,45.2762,700.0
2005-05-23 13:20:00,64.49,64.49,64.47,64.47,200.0,45.3254,45.3254,45.3114,45.3114,200.0
2005-05-23 13:25:00,64.41,64.43,64.4,64.43,500.0,45.2692,45.2832,45.2622,45.2832,500.0
2005-05-23 13:30:00,64.45,64.47,64.45,64.47,800.0,45.2973,45.3114,45.2973,45.3114,800.0
2005-05-23 13:35:00,64.47,64.47,64.45,64.47,600.0,45.3114,45.3114,45.2973,45.3114,600.0
2005-05-23 13:40:00,64.46,64.46,64.42,64.45,3400.0,45.3043,45.3043,45.2762,45.2973,3400.0
2005-05-23 13:45:00,64.45,64.45,64.4,64.43,352900.0,45.2973,45.2973,45.2622,45.2832,352900.0
2005-05-23 13:50:00,64.44,64.44,64.4,64.42,255700.0,45.2903,45.2903,45.2622,45.2762,255700.0
2005-05-23 13:55:00,64.41,64.45,64.41,64.45,6000.0,45.2692,45.2973,45.2692,45.2973,6000.0
2005-05-23 14:00:00,64.46,64.46,64.43,64.45,1100.0,45.3043,45.3043,45.2832,45.2973,1100.0
2005-05-23 14:05:00,64.45,64.53,64.45,64.53,8800.0,45.2973,45.3535,45.2973,45.3535,8800.0
2005-05-23 14:10:00,64.56,64.56,64.54,64.54,2200.0,45.3746,45.3746,45.3605,45.3605,2200.0
2005-05-23 14:15:00,64.59,64.64,64.59,64.64,1800.0,45.3957,45.4308,45.3957,45.4308,1800.0
2005-05-23 14:20:00,64.64,64.65,64.6,64.61,7600.0,45.4308,45.4379,45.4027,45.4097,7600.0
2005-05-23 14:25:00,64.6,64.6,64.6,64.6,1000.0,45.4027,45.4027,45.4027,45.4027,1000.0
2005-05-23 14:30:00,64.59,64.59,64.59,64.59,300.0,45.3957,45.3957,45.3957,45.3957,300.0
2005-05-23 14:35:00,64.61,64.63,64.61,64.63,5300.0,45.4097,45.4238,45.4097,45.4238,5300.0
2005-05-23 14:40:00,64.63,64.63,64.6,64.63,500.0,45.4238,45.4238,45.4027,45.4238,500.0
2005-05-23 14:45:00,64.63,64.63,64.63,64.63,600.0,45.4238,45.4238,45.4238,45.4238,600.0
2005-05-23 14:50:00,64.63,64.63,64.63,64.63,0.0,45.4238,45.4238,45.4238,45.4238,0.0
2005-05-23 14:55:00,64.63,64.63,64.63,64.63,0.0,45.4238,45.4238,45.4238,45.4238,0.0
2005-05-23 15:00:00,64.67,64.67,64.64,64.64,800.0,45.4519,45.4519,45.4308,45.4308,800.0
2005-05-23 15:05:00,64.64,64.64,64.64,64.64,0.0,45.4308,45.4308,45.4308,45.4308,0.0
2005-05-23 15:10:00,64.64,64.64,64.64,64.64,0.0,45.4308,45.4308,45.4308,45.4308,0.0
2005-05-23 15:15:00,64.65,64.66,64.65,64.65,4100.0,45.4379,45.4449,45.4379,45.4379,4100.0
2005-05-23 15:20:00,64.63,64.63,64.63,64.63,1000.0,45.4238,45.4238,45.4238,45.4238,1000.0
2005-05-23 15:25:00,64.61,64.64,64.61,64.64,2200.0,45.4097,45.4308,45.4097,45.4308,2200.0
2005-05-23 15:30:00,64.62,64.62,64.62,64.62,2500.0,45.4168,45.4168,45.4168,45.4168,2500.0
2005-05-23 15:35:00,64.67,64.67,64.65,64.66,1900.0,45.4519,45.4519,45.4379,45.4449,1900.0
2005-05-23 15:40:00,64.59,64.59,64.53,64.53,3500.0,45.3957,45.3957,45.3535,45.3535,3500.0
2005-05-23 15:45:00,64.56,64.56,64.53,64.53,500.0,45.3746,45.3746,45.3535,45.3535,500.0
2005-05-23 15:50:00,64.48,64.51,64.48,64.51,1100.0,45.3184,45.3395,45.3184,45.3395,1100.0
2005-05-23 15:55:00,64.54,64.54,64.54,64.54,1200.0,45.3605,45.3605,45.3605,45.3605,1200.0
2005-05-23 16:00:00,64.48,64.48,64.48,64.48,100.0,45.3184,45.3184,45.3184,45.3184,100.0
2005-05-23 16:05:00,64.48,64.48,64.48,64.48,0.0,45.3184,45.3184,45.3184,45.3184,0.0
2005-05-23 16:10:00,64.48,64.48,64.48,64.48,0.0,45.3184,45.3184,45.3184,45.3184,0.0
2005-05-24 09:30:00,64.4,64.4,64.3,64.36,1600.0,45.2622,45.2622,45.1919,45.234,1600.0
2005-05-24 09:35:00,64.38,64.38,64.38,64.38,1500.0,45.2481,45.2481,45.2481,45.2481,1500.0
2005-05-24 09:40:00,64.35,64.35,64.35,64.35,700.0,45.227,45.227,45.227,45.227,700.0
2005-05-24 09:45:00,64.34,64.39,64.32,64.39,4200.0,45.22,45.2551,45.2059,45.2551,4200.0
2005-05-24 09:50:00,64.38,64.38,64.38,64.38,300.0,45.2481,45.2481,45.2481,45.2481,300.0
2005-05-24 09:55:00,64.45,64.45,64.45,64.45,500.0,45.2973,45.2973,45.2973,45.2973,500.0
2005-05-24 10:00:00,64.41,64.41,64.33,64.34,2000.0,45.2692,45.2692,45.213,45.22,2000.0
2005-05-24 10:05:00,64.34,64.34,64.32,64.32,600.0,45.22,45.22,45.2059,45.2059,600.0
2005-05-24 10:10:00,64.32,64.32,64.32,64.32,300.0,45.2059,45.2059,45.2059,45.2059,300.0
2005-05-24 10:15:00,64.3,64.3,64.3,64.3,400.0,45.1919,45.1919,45.1919,45.1919,400.0
2005-05-24 10:20:00,64.36,64.38,64.34,64.38,1500.0,45.234,45.2481,45.22,45.2481,1500.0
2005-05-24 10:25:00,64.36,64.36,64.36,64.36,200.0,45.234,45.234,45.234,45.234,200.0
2005-05-24 10:30:00,64.38,64.38,64.38,64.38,100.0,45.2481,45.2481,45.2481,45.2481,100.0
2005-05-24 10:35:00,64.35,64.35,64.35,64.35,200.0,45.227,45.227,45.227,45.227,200.0
2005-05-24 10:40:00,64.36,64.36,64.32,64.34,10600.0,45.234,45.234,45.2059,45.22,10600.0
2005-05-24 10:45:00,64.34,64.36,64.34,64.35,1500.0,45.22,45.234,45.22,45.227,1500.0
2005-05-24 10:50:00,64.37,64.37,64.37,64.37,1100.0,45.2411,45.2411,45.2411,45.2411,1100.0
2005-05-24 10:55:00,64.38,64.38,64.38,64.38,1000.0,45.2481,45.2481,45.2481,45.2481,1000.0
2005-05-24 11:00:00,64.34,64.34,64.34,64.34,1000.0,45.22,45.22,45.22,45.22,1000.0
2005-05-24 11:05:00,64.43,64.45,64.43,64.45,2000.0,45.2832,45.2973,45.2832,45.2973,2000.0
2005-05-24 11:10:00,64.44,64.48,64.41,64.45,3500.0,45.2903,45.3184,45.2692,45.2973,3500.0
2005-05-24 11:15:00,64.47,64.47,64.47,64.47,100.0,45.3114,45.3114,45.3114,45.3114,100.0
2005-05-24 11:20:00,64.45,64.45,64.45,64.45,300.0,45.2973,45.2973,45.2973,45.2973,300.0
2005-05-24 11:25:00,64.45,64.45,64.45,64.45,0.0,45.2973,45.2973,45.2973,45.2973,0.0
2005-05-24 11:30:00,64.45,64.45,64.45,64.45,0.0,45.2973,45.2973,45.2973,45.2973,0.0
2005-05-24 11:35:00,64.38,64.38,64.38,64.38,200.0,45.2481,45.2481,45.2481,45.2481,200.0
2005-05-24 11:40:00,64.4,64.4,64.4,64.4,100.0,45.2622,45.2622,45.2622,45.2622,100.0
2005-05-24 11:45:00,64.41,64.42,64.41,64.41,2500.0,45.2692,45.2762,45.2692,45.2692,2500.0
2005-05-24 11:50:00,64.42,64.42,64.3,64.3,1000.0,45.2762,45.2762,45.1919,45.1919,1000.0
2005-05-24 11:55:00,64.3,64.3,64.3,64.3,0.0,45.1919,45.1919,45.1919,45.1919,0.0
2005-05-24 12:00:00,64.38,64.38,64.38,64.38,100.0,45.2481,45.2481,45.2481,45.2481,100.0
2005-05-24 12:05:00,64.41,64.41,64.41,64.41,1000.0,45.2692,45.2692,45.2692,45.2692,1000.0
2005-05-24 12:10:00,64.41,64.41,64.37,64.41,6100.0,45.2692,45.2692,45.2411,45.2692,6100.0
2005-05-24 12:15:00,64.39,64.39,64.32,64.32,1800.0,45.2551,45.2551,45.2059,45.2059,1800.0
2005-05-24 12:20:00,64.32,64.32,64.32,64.32,0.0,45.2059,45.2059,45.2059,45.2059,0.0
2005-05-24 12:25:00,64.31,64.31,64.3,64.3,700.0,45.1989,45.1989,45.1919,45.1919,700.0
2005-05-24 12:30:00,64.36,64.36,64.36,64.36,100.0,45.234,45.234,45.234,45.234,100.0
2005-05-24 12:35:00,64.33,64.34,64.32,64.34,1100.0,45.213,45.22,45.2059,45.22,1100.0
2005-05-24 12:40:00,64.35,64.35,64.34,64.34,400.0,45.227,45.227,45.22,45.22,400.0
2005-05-24 12:45:00,64.35,64.35,64.35,64.35,300.0,45.227,45.227,45.227,45.227,300.0
2005-05-24 12:50:00,64.35,64.35,64.35,64.35,0.0,45.227,45.227,45.227,45.227,0.0
2005-05-24 12:55:00,64.38,64.39,64.37,64.39,4400.0,45.2481,45.2551,45.2411,45.2551,4400.0
2005-05-24 13:00:00,64.42,64.42,64.42,64.42,4500.0,45.2762,45.2762,45.2762,45.2762,4500.0
2005-05-24 13:05:00,64.35,64.35,64.35,64.35,100.0,45.227,45.227,45.227,45.227,100.0
2005-05-24 13:10:00,64.38,64.38,64.38,64.38,200.0,45.2481,45.2481,45.2481,45.2481,200.0
2005-05-24 13:15:00,64.37,64.37,64.35,64.35,2600.0,45.2411,45.2411,45.227,45.227,2600.0
2005-05-24 13:20:00,64.35,64.35,64.35,64.35,0.0,45.227,45.227,45.227,45.227,0.0
2005-05-24 13:25:00,64.36,64.36,64.36,64.36,300.0,45.234,45.234,45.234,45.234,300.0
2005-05-24 13:30:00,64.36,64.36,64.34,64.34,200.0,45.234,45.234,45.22,45.22,200.0
2005-05-24 13:35:00,64.36,64.39,64.36,64.39,1600.0,45.234,45.2551,45.234,45.2551,1600.0
2005-05-24 13:40:00,64.39,64.39,64.36,64.36,1600.0,45.2551,45.2551,45.234,45.234,1600.0
2005-05-24 13:45:00,64.37,64.39,64.37,64.39,1100.0,45.2411,45.2551,45.2411,45.2551,1100.0
2005-05-24 13:50:00,64.39,64.39,64.39,64.39,500.0,45.2551,45.2551,45.2551,45.2551,500.0
2005-05-24 13:55:00,64.38,64.38,64.38,64.38,700.0,45.2481,45.2481,45.2481,45.2481,700.0
2005-05-24 14:00:00,64.38,64.45,64.31,64.31,7800.0,45.2481,45.2973,45.1989,45.1989,7800.0
2005-05-24 14:05:00,64.33,64.43,64.32,64.43,3400.0,45.213,45.2832,45.2059,45.2832,3400.0
2005-05-24 14:10:00,64.45,64.45,64.4,64.42,34800.0,45.2973,45.2973,45.2622,45.2762,34800.0
2005-05-24 14:15:00,64.4,64.42,64.38,64.38,4900.0,45.2622,45.2762,45.2481,45.2481,4900.0
2005-05-24 14:20:00,64.37,64.44,64.37,64.42,1200.0,45.2411,45.2903,45.2411,45.2762,1200.0
2005-05-24 14:25:00,64.39,64.39,64.39,64.39,100.0,45.2551,45.2551,45.2551,45.2551,100.0
2005-05-24 14:30:00,64.39,64.39,64.39,64.39,0.0,45.2551,45.2551,45.2551,45.2551,0.0
2005-05-24 14:35:00,64.44,64.44,64.44,64.44,30000.0,45.2903,45.2903,45.2903,45.2903,30000.0
2005-05-24 14:40:00,64.44,64.44,64.44,64.44,0.0,45.2903,45.2903,45.2903,45.2903,0.0
2005-05-24 14:45:00,64.39,64.39,64.36,64.36,2600.0,45.2551,45.2551,45.234,45.234,2600.0
2005-05-24 14:50:00,64.35,64.37,64.35,64.37,1500.0,45.227,45.2411,45.227,45.2411,1500.0
2005-05-24 14:55:00,64.35,64.41,64.35,64.41,5100.0,45.227,45.2692,45.227,45.2692,5100.0
2005-05-24 15:00:00,64.38,64.4,64.38,64.4,300.0,45.2481,45.2622,45.2481,45.2622,300.0
2005-05-24 15:05:00,64.38,64.4,64.38,64.4,1700.0,45.2481,45.2622,45.2481,45.2622,1700.0
2005-05-24 15:10:00,64.39,64.42,64.39,64.42,1300.0,45.2551,45.2762,45.2551,45.2762,1300.0
2005-05-24 15:15:00,64.39,64.39,64.39,64.39,300.0,45.2551,45.2551,45.2551,45.2551,300.0
2005-05-24 15:20:00,64.41,64.48,64.41,64.45,7000.0,45.2692,45.3184,45.2692,45.2973,7000.0
2005-05-24 15:25:00,64.45,64.54,64.45,64.54,4800.0,45.2973,45.3605,45.2973,45.3605,4800.0
2005-05-24 15:30:00,64.55,64.55,64.55,64.55,200.0,45.3676,45.3676,45.3676,45.3676,200.0
2005-05-24 15:35:00,64.58,64.58,64.54,64.58,1400.0,45.3887,45.3887,45.3605,45.3887,1400.0
2005-05-24 15:40:00,64.54,64.54,64.49,64.49,2100.0,45.3605,45.3605,45.3254,45.3254,2100.0
2005-05-24 15:45:00,64.49,64.54,64.49,64.54,4200.0,45.3254,45.3605,45.3254,45.3605,4200.0
2005-05-24 15:50:00,64.48,64.54,64.45,64.54,1400.0,45.3184,45.3605,45.2973,45.3605,1400.0
2005-05-24 15:55:00,64.5,64.51,64.5,64.51,14500.0,45.3324,45.3395,45.3324,45.3395,14500.0
2005-05-24 16:00:00,64.51,64.51,64.51,64.51,0.0,45.3395,45.3395,45.3395,45.3395,0.0
2005-05-24 16:05:00,64.52,64.52,64.52,64.52,600.0,45.3465,45.3465,45.3465,45.3465,600.0
2005-05-24 16:10:00,64.52,64.52,64.52,64.52,0.0,45.3465,45.3465,45.3465,45.3465,0.0
2005-05-25 09:30:00,64.5,64.5,64.5,64.5,1100.0,45.3324,45.3324,45.3324,45.3324,1100.0
2005-05-25 09:35:00,64.5,64.5,64.5,64.5,0.0,45.3324,45.3324,45.3324,45.3324,0.0
2005-05-25 09:40:00,64.3,64.3,64.3,64.3,1200.0,45.1919,45.1919,45.1919,45.1919,1200.0
2005-05-25 09:45:00,64.3,64.3,64.3,64.3,500.0,45.1919,45.1919,45.1919,45.1919,500.0
2005-05-25 09:50:00,64.3,64.3,64.3,64.3,0.0,45.1919,45.1919,45.1919,45.1919,0.0
2005-05-25 09:55:00,64.3,64.3,64.3,64.3,0.0,45.1919,45.1919,45.1919,45.1919,0.0
2005-05-25 10:00:00,64.31,64.31,64.31,64.31,100.0,45.1989,45.1989,45.1989,45.1989,100.0
2005-05-25 10:05:00,64.31,64.31,64.31,64.31,0.0,45.1989,45.1989,45.1989,45.1989,0.0
2005-05-25 10:10:00,64.22,64.23,64.21,64.21,5200.0,45.1356,45.1427,45.1286,45.1286,5200.0
2005-05-25 10:15:00,64.16,64.16,64.15,64.15,1500.0,45.0935,45.0935,45.0864,45.0864,1500.0
2005-05-25 10:20:00,64.15,64.15,64.15,64.15,0.0,45.0864,45.0864,45.0864,45.0864,0.0
2005-05-25 10:25:00,64.16,64.22,64.16,64.22,1100.0,45.0935,45.1356,45.0935,45.1356,1100.0
2005-05-25 10:30:00,64.15,64.19,64.15,64.15,3600.0,45.0864,45.1146,45.0864,45.0864,3600.0
2005-05-25 10:35:00,64.15,64.19,64.15,64.19,2300.0,45.0864,45.1146,45.0864,45.1146,2300.0
2005-05-25 10:40:00,64.19,64.19,64.19,64.19,0.0,45.1146,45.1146,45.1146,45.1146,0.0
2005-05-25 10:45:00,64.13,64.13,64.12,64.12,2100.0,45.0724,45.0724,45.0654,45.0654,2100.0
2005-05-25 10:50:00,64.12,64.12,64.12,64.12,0.0,45.0654,45.0654,45.0654,45.0654,0.0
2005-05-25 10:55:00,64.14,64.14,64.12,64.12,700.0,45.0794,45.0794,45.0654,45.0654,700.0
2005-05-25 11:00:00,64.12,64.12,64.12,64.12,0.0,45.0654,45.0654,45.0654,45.0654,0.0
2005-05-25 11:05:00,64.12,64.12,64.12,64.12,0.0,45.0654,45.0654,45.0654,45.0654,0.0
2005-05-25 11:10:00,64.12,64.12,64.12,64.12,0.0,45.0654,45.0654,45.0654,45.0654,0.0
2005-05-25 11:15:00,64.14,64.14,64.14,64.14,200.0,45.0794,45.0794,45.0794,45.0794,200.0
2005-05-25 11:20:00,64.15,64.16,64.15,64.16,1600.0,45.0864,45.0935,45.0864,45.0935,1600.0
2005-05-25 11:25:00,64.16,64.16,64.16,64.16,0.0,45.0935,45.0935,45.0935,45.0935,0.0
2005-05-25 11:30:00,64.16,64.17,64.16,64.17,1000.0,45.0935,45.1005,45.0935,45.1005,1000.0
2005-05-25 11:35:00,64.18,64.18,64.18,64.18,100.0,45.1075,45.1075,45.1075,45.1075,100.0
2005-05-25 11:40:00,64.18,64.18,64.18,64.18,0.0,45.1075,45.1075,45.1075,45.1075,0.0
2005-05-25 11:45:00,64.12,64.12,64.12,64.12,900.0,45.0654,45.0654,45.0654,45.0654,900.0
2005-05-25 11:50:00,64.14,64.14,64.14,64.14,100.0,45.0794,45.0794,45.0794,45.0794,100.0
2005-05-25 11:55:00,64.16,64.16,64.16,64.16,6600.0,45.0935,45.0935,45.0935,45.0935,6600.0
2005-05-25 12:00:00,64.16,64.16,64.16,64.16,0.0,45.0935,45.0935,45.0935,45.0935,0.0
2005-05-25 12:05:00,64.19,64.21,64.18,64.21,2300.0,45.1146,45.1286,45.1075,45.1286,2300.0
2005-05-25 12:10:00,64.2,64.2,64.18,64.2,1100.0,45.1216,45.1216,45.1075,45.1216,1100.0
2005-05-25 12:15:00,64.19,64.19,64.16,64.19,600.0,45.1146,45.1146,45.0935,45.1146,600.0
2005-05-25 12:20:00,64.19,64.19,64.19,64.19,0.0,45.1146,45.1146,45.1146,45.1146,0.0
2005-05-25 12:25:00,64.18,64.19,64.16,64.19,18200.0,45.1075,45.1146,45.0935,45.1146,18200.0
2005-05-25 12:30:00,64.21,64.22,64.21,64.22,20100.0,45.1286,45.1356,45.1286,45.1356,20100.0
2005-05-25 12:35:00,64.2,64.2,64.2,64.2,1500.0,45.1216,45.1216,45.1216,45.1216,1500.0
2005-05-25 12:40:00,64.2,64.2,64.2,64.2,0.0,45.1216,45.1216,45.1216,45.1216,0.0
2005-05-25 12:45:00,64.2,64.2,64.2,64.2,0.0,45.1216,45.1216,45.1216,45.1216,0.0
2005-05-25 12:50:00,64.2,64.2,64.2,64.2,0.0,45.1216,45.1216,45.1216,45.1216,0.0
2005-05-25 12:55:00,64.2,64.2,64.2,64.2,0.0,45.1216,45.1216,45.1216,45.1216,0.0
2005-05-25 13:00:00,64.18,64.18,64.18,64.18,800.0,45.1075,45.1075,45.1075,45.1075,800.0
2005-05-25 13:05:00,64.18,64.18,64.18,64.18,0.0,45.1075,45.1075,45.1075,45.1075,0.0
2005-05-25 13:10:00,64.18,64.18,64.18,64.18,0.0,45.1075,45.1075,45.1075,45.1075,0.0
2005-05-25 13:15:00,64.18,64.18,64.18,64.18,0.0,45.1075,45.1075,45.1075,45.1075,0.0
2005-05-25 13:20:00,64.14,64.14,64.14,64.14,100.0,45.0794,45.0794,45.0794,45.0794,100.0
2005-05-25 13:25:00,64.14,64.14,64.1,64.1,1200.0,45.0794,45.0794,45.0513,45.0513,1200.0
2005-05-25 13:30:00,64.05,64.08,64.05,64.08,2000.0,45.0162,45.0372,45.0162,45.0372,2000.0
2005-05-25 13:35:00,64.08,64.08,64.08,64.08,0.0,45.0372,45.0372,45.0372,45.0372,0.0
2005-05-25 13:40:00,64.11,64.13,64.09,64.09,2600.0,45.0583,45.0724,45.0443,45.0443,2600.0
2005-05-25 13:45:00,64.11,64.11,64.07,64.07,900.0,45.0583,45.0583,45.0302,45.0302,900.0
2005-05-25 13:50:00,64.07,64.07,64.07,64.07,0.0,45.0302,45.0302,45.0302,45.0302,0.0
2005-05-25 13:55:00,64.13,64.13,64.13,64.13,500.0,45.0724,45.0724,45.0724,45.0724,500.0
2005-05-25 14:00:00,64.14,64.14,64.1,64.13,500.0,45.0794,45.0794,45.0513,45.0724,500.0
2005-05-25 14:05:00,64.14,64.18,64.14,64.18,1300.0,45.0794,45.1075,45.0794,45.1075,1300.0
2005-05-25 14:10:00,64.18,64.2,64.18,64.19,400.0,45.1075,45.1216,45.1075,45.1146,400.0
2005-05-25 14:15:00,64.2,64.2,64.14,64.14,300.0,45.1216,45.1216,45.0794,45.0794,300.0
2005-05-25 14:20:00,64.14,64.14,64.14,64.14,0.0,45.0794,45.0794,45.0794,45.0794,0.0
2005-05-25 14:25:00,64.16,64.2,64.16,64.2,1100.0,45.0935,45.1216,45.0935,45.1216,1100.0
2005-05-25 14:30:00,64.34,64.37,64.32,64.34,5000.0,45.22,45.2411,45.2059,45.22,5000.0
2005-05-25 14:35:00,64.35,64.35,64.35,64.35,100.0,45.227,45.227,45.227,45.227,100.0
2005-05-25 14:40:00,64.34,64.34,64.34,64.34,1200.0,45.22,45.22,45.22,45.22,1200.0
2005-05-25 14:45:00,64.3,64.3,64.3,64.3,800.0,45.1919,45.1919,45.1919,45.1919,800.0
2005-05-25 14:50:00,64.3,64.3,64.3,64.3,0.0,45.1919,45.1919,45.1919,45.1919,0.0
2005-05-25 14:55:00,64.29,64.32,64.29,64.3,3600.0,45.1848,45.2059,45.1848,45.1919,3600.0
2005-05-25 15:00:00,64.3,64.3,64.3,64.3,100.0,45.1919,45.1919,45.1919,45.1919,100.0
2005-05-25 15:05:00,64.21,64.26,64.21,64.26,1200.0,45.1286,45.1638,45.1286,45.1638,1200.0
2005-05-25 15:10:00,64.23,64.31,64.23,64.28,1500.0,45.1427,45.1989,45.1427,45.1778,1500.0
2005-05-25 15:15:00,64.27,64.28,64.27,64.28,2000.0,45.1708,45.1778,45.1708,45.1778,2000.0
2005-05-25 15:20:00,64.27,64.27,64.27,64.27,100.0,45.1708,45.1708,45.1708,45.1708,100.0
2005-05-25 15:25:00,64.26,64.26,64.26,64.26,100.0,45.1638,45.1638,45.1638,45.1638,100.0
2005-05-25 15:30:00,64.26,64.26,64.26,64.26,0.0,45.1638,45.1638,45.1638,45.1638,0.0
2005-05-25 15:35:00,64.32,64.34,64.32,64.34,1500.0,45.2059,45.22,45.2059,45.22,1500.0
2005-05-25 15:40:00,64.28,64.28,64.28,64.28,100.0,45.1778,45.1778,45.1778,45.1778,100.0
2005-05-25 15:45:00,64.3,64.3,64.3,64.3,100.0,45.1919,45.1919,45.1919,45.1919,100.0
2005-05-25 15:50:00,64.31,64.31,64.31,64.31,600.0,45.1989,45.1989,45.1989,45.1989,600.0
2005-05-25 15:55:00,64.31,64.31,64.31,64.31,0.0,45.1989,45.1989,45.1989,45.1989,0.0
2005-05-25 16:00:00,64.31,64.31,64.31,64.31,0.0,45.1989,45.1989,45.1989,45.1989,0.0
2005-05-25 16:05:00,64.31,64.31,64.31,64.31,0.0,45.1989,45.1989,45.1989,45.1989,0.0
2005-05-25 16:10:00,64.31,64.31,64.31,64.31,0.0,45.1989,45.1989,45.1989,45.1989,0.0
2005-05-26 09:30:00,64.48,64.57,64.48,64.57,1300.0,45.3184,45.3816,45.3184,45.3816,1300.0
2005-05-26 09:35:00,64.57,64.57,64.49,64.51,1500.0,45.3816,45.3816,45.3254,45.3395,1500.0
2005-05-26 09:40:00,64.51,64.51,64.51,64.51,0.0,45.3395,45.3395,45.3395,45.3395,0.0
2005-05-26 09:45:00,64.51,64.51,64.51,64.51,300.0,45.3395,45.3395,45.3395,45.3395,300.0
2005-05-26 09:50:00,64.47,64.47,64.47,64.47,200.0,45.3114,45.3114,45.3114,45.3114,200.0
2005-05-26 09:55:00,64.47,64.47,64.47,64.47,200.0,45.3114,45.3114,45.3114,45.3114,200.0
2005-05-26 10:00:00,64.47,64.47,64.47,64.47,0.0,45.3114,45.3114,45.3114,45.3114,0.0
2005-05-26 10:05:00,64.54,64.54,64.54,64.54,100.0,45.3605,45.3605,45.3605,45.3605,100.0
2005-05-26 10:10:00,64.54,64.54,64.54,64.54,0.0,45.3605,45.3605,45.3605,45.3605,0.0
2005-05-26 10:15:00,64.63,64.63,64.63,64.63,300.0,45.4238,45.4238,45.4238,45.4238,300.0
2005-05-26 10:20:00,64.67,64.67,64.67,64.67,500.0,45.4519,45.4519,45.4519,45.4519,500.0
2005-05-26 10:25:00,64.67,64.67,64.67,64.67,0.0,45.4519,45.4519,45.4519,45.4519,0.0
2005-05-26 10:30:00,64.67,64.67,64.67,64.67,0.0,45.4519,45.4519,45.4519,45.4519,0.0
2005-05-26 10:35:00,64.67,64.67,64.67,64.67,100.0,45.4519,45.4519,45.4519,45.4519,100.0
2005-05-26 10:40:00,64.67,64.67,64.67,64.67,0.0,45.4519,45.4519,45.4519,45.4519,0.0
2005-05-26 10:45:00,64.63,64.65,64.63,64.65,400.0,45.4238,45.4379,45.4238,45.4379,400.0
2005-05-26 10:50:00,64.66,64.66,64.59,64.59,900.0,45.4449,45.4449,45.3957,45.3957,900.0
2005-05-26 10:55:00,64.65,64.65,64.65,64.65,600.0,45.4379,45.4379,45.4379,45.4379,600.0
2005-05-26 11:00:00,64.65,64.65,64.65,64.65,100.0,45.4379,45.4379,45.4379,45.4379,100.0
2005-05-26 11:05:00,64.65,64.65,64.65,64.65,0.0,45.4379,45.4379,45.4379,45.4379,0.0
2005-05-26 11:10:00,64.66,64.67,64.62,64.67,1100.0,45.4449,45.4519,45.4168,45.4519,1100.0
2005-05-26 11:15:00,64.67,64.67,64.67,64.67,0.0,45.4519,45.4519,45.4519,45.4519,0.0
2005-05-26 11:20:00,64.64,64.66,64.64,64.66,900.0,45.4308,45.4449,45.4308,45.4449,900.0
2005-05-26 11:25:00,64.65,64.66,64.65,64.66,400.0,45.4379,45.4449,45.4379,45.4449,400.0
2005-05-26 11:30:00,64.66,64.66,64.62,64.62,8200.0,45.4449,45.4449,45.4168,45.4168,8200.0
2005-05-26 11:35:00,64.61,64.66,64.61,64.66,7000.0,45.4097,45.4449,45.4097,45.4449,7000.0
2005-05-26 11:40:00,64.69,64.69,64.69,64.69,200.0,45.466,45.466,45.466,45.466,200.0
2005-05-26 11:45:00,64.63,64.63,64.63,64.63,400.0,45.4238,45.4238,45.4238,45.4238,400.0
2005-05-26 11:50:00,64.63,64.63,64.63,64.63,0.0,45.4238,45.4238,45.4238,45.4238,0.0
2005-05-26 11:55:00,64.66,64.66,64.66,64.66,200.0,45.4449,45.4449,45.4449,45.4449,200.0
2005-05-26 12:00:00,64.62,64.62,64.62,64.62,100.0,45.4168,45.4168,45.4168,45.4168,100.0
2005-05-26 12:05:00,64.62,64.62,64.62,64.62,0.0,45.4168,45.4168,45.4168,45.4168,0.0
2005-05-26 12:10:00,64.62,64.62,64.62,64.62,0.0,45.4168,45.4168,45.4168,45.4168,0.0
2005-05-26 12:15:00,64.62,64.62,64.62,64.62,0.0,45.4168,45.4168,45.4168,45.4168,0.0
2005-05-26 12:20:00,64.62,64.62,64.62,64.62,0.0,45.4168,45.4168,45.4168,45.4168,0.0
2005-05-26 12:25:00,64.66,64.66,64.63,64.63,9200.0,45.4449,45.4449,45.4238,45.4238,9200.0
2005-05-26 12:30:00,64.62,64.62,64.6,64.61,2800.0,45.4168,45.4168,45.4027,45.4097,2800.0
2005-05-26 12:35:00,64.61,64.64,64.61,64.64,2800.0,45.4097,45.4308,45.4097,45.4308,2800.0
2005-05-26 12:40:00,64.64,64.64,64.62,64.62,400.0,45.4308,45.4308,45.4168,45.4168,400.0
2005-05-26 12:45:00,64.67,64.67,64.67,64.67,100.0,45.4519,45.4519,45.4519,45.4519,100.0
2005-05-26 12:50:00,64.67,64.7,64.67,64.67,26100.0,45.4519,45.473,45.4519,45.4519,26100.0
2005-05-26 12:55:00,64.7,64.7,64.67,64.67,17700.0,45.473,45.473,45.4519,45.4519,17700.0
2005-05-26 13:00:00,64.66,64.66,64.66,64.66,1000.0,45.4449,45.4449,45.4449,45.4449,1000.0
2005-05-26 13:05:00,64.65,64.65,64.65,64.65,200.0,45.4379,45.4379,45.4379,45.4379,200.0
2005-05-26 13:10:00,64.69,64.69,64.69,64.69,300.0,45.466,45.466,45.466,45.466,300.0
2005-05-26 13:15:00,64.64,64.64,64.6,64.6,1200.0,45.4308,45.4308,45.4027,45.4027,1200.0
2005-05-26 13:20:00,64.59,64.59,64.55,64.58,3900.0,45.3957,45.3957,45.3676,45.3887,3900.0
2005-05-26 13:25:00,64.58,64.58,64.58,64.58,200.0,45.3887,45.3887,45.3887,45.3887,200.0
2005-05-26 13:30:00,64.58,64.58,64.58,64.58,0.0,45.3887,45.3887,45.3887,45.3887,0.0
2005-05-26 13:35:00,64.57,64.63,64.57,64.63,2400.0,45.3816,45.4238,45.3816,45.4238,2400.0
2005-05-26 13:40:00,64.63,64.63,64.63,64.63,0.0,45.4238,45.4238,45.4238,45.4238,0.0
2005-05-26 13:45:00,64.62,64.62,64.62,64.62,4900.0,45.4168,45.4168,45.4168,45.4168,4900.0
2005-05-26 13:50:00,64.61,64.61,64.61,64.61,400.0,45.4097,45.4097,45.4097,45.4097,400.0
2005-05-26 13:55:00,64.63,64.63,64.62,64.62,400.0,45.4238,45.4238,45.4168,45.4168,400.0
2005-05-26 14:00:00,64.62,64.64,64.6,64.6,2900.0,45.4168,45.4308,45.4027,45.4027,2900.0
2005-05-26 14:05:00,64.65,64.65,64.65,64.65,100.0,45.4379,45.4379,45.4379,45.4379,100.0
2005-05-26 14:10:00,64.67,64.67,64.67,64.67,300.0,45.4519,45.4519,45.4519,45.4519,300.0
2005-05-26 14:15:00,64.65,64.65,64.65,64.65,200.0,45.4379,45.4379,45.4379,45.4379,200.0
2005-05-26 14:20:00,64.65,64.65,64.65,64.65,0.0,45.4379,45.4379,45.4379,45.4379,0.0
2005-05-26 14:25:00,64.7,64.7,64.7,64.7,1000.0,45.473,45.473,45.473,45.473,1000.0
2005-05-26 14:30:00,64.69,64.69,64.66,64.66,1300.0,45.466,45.466,45.4449,45.4449,1300.0
2005-05-26 14:35:00,64.64,64.64,64.6,64.6,300.0,45.4308,45.4308,45.4027,45.4027,300.0
2005-05-26 14:40:00,64.59,64.63,64.59,64.63,400.0,45.3957,45.4238,45.3957,45.4238,400.0
2005-05-26 14:45:00,64.63,64.63,64.63,64.63,0.0,45.4238,45.4238,45.4238,45.4238,0.0
2005-05-26 14:50:00,64.63,64.63,64.63,64.63,0.0,45.4238,45.4238,45.4238,45.4238,0.0
2005-05-26 14:55:00,64.64,64.64,64.64,64.64,300.0,45.4308,45.4308,45.4308,45.4308,300.0
2005-05-26 15:00:00,64.62,64.62,64.62,64.62,100.0,45.4168,45.4168,45.4168,45.4168,100.0
2005-05-26 15:05:00,64.65,64.65,64.65,64.65,600.0,45.4379,45.4379,45.4379,45.4379,600.0
2005-05-26 15:10:00,64.63,64.65,64.63,64.65,900.0,45.4238,45.4379,45.4238,45.4379,900.0
2005-05-26 15:15:00,64.65,64.65,64.65,64.65,0.0,45.4379,45.4379,45.4379,45.4379,0.0
2005-05-26 15:20:00,64.65,64.65,64.65,64.65,0.0,45.4379,45.4379,45.4379,45.4379,0.0
2005-05-26 15:25:00,64.66,64.66,64.66,64.66,600.0,45.4449,45.4449,45.4449,45.4449,600.0
2005-05-26 15:30:00,64.66,64.66,64.66,64.66,0.0,45.4449,45.4449,45.4449,45.4449,0.0
2005-05-26 15:35:00,64.71,64.77,64.71,64.77,6200.0,45.48,45.5222,45.48,45.5222,6200.0
2005-05-26 15:40:00,64.77,64.77,64.71,64.71,2500.0,45.5222,45.5222,45.48,45.48,2500.0
2005-05-26 15:45:00,64.75,64.75,64.75,64.75,100.0,45.5081,45.5081,45.5081,45.5081,100.0
2005-05-26 15:50:00,64.71,64.71,64.71,64.71,100.0,45.48,45.48,45.48,45.48,100.0
2005-05-26 15:55:00,64.69,64.73,64.65,64.73,1100.0,45.466,45.4941,45.4379,45.4941,1100.0
2005-05-26 16:00:00,64.72,64.72,64.72,64.72,100.0,45.4871,45.4871,45.4871,45.4871,100.0
2005-05-26 16:05:00,64.72,64.72,64.72,64.72,100.0,45.4871,45.4871,45.4871,45.4871,100.0
2005-05-26 16:10:00,64.72,64.72,64.72,64.72,0.0,45.4871,45.4871,45.4871,45.4871,0.0
2005-05-27 09:30:00,64.75,64.75,64.75,64.75,900.0,45.5081,45.5081,45.5081,45.5081,900.0
2005-05-27 09:35:00,64.75,64.75,64.75,64.75,0.0,45.5081,45.5081,45.5081,45.5081,0.0
2005-05-27 09:40:00,64.68,64.68,64.68,64.68,300.0,45.4589,45.4589,45.4589,45.4589,300.0
2005-05-27 09:45:00,64.69,64.69,64.69,64.69,500.0,45.466,45.466,45.466,45.466,500.0
2005-05-27 09:50:00,64.66,64.66,64.66,64.66,100.0,45.4449,45.4449,45.4449,45.4449,100.0
2005-05-27 09:55:00,64.7,64.7,64.7,64.7,500.0,45.473,45.473,45.473,45.473,500.0
2005-05-27 10:00:00,64.63,64.69,64.63,64.69,1000.0,45.4238,45.466,45.4238,45.466,1000.0
2005-05-27 10:05:00,64.67,64.67,64.67,64.67,1000.0,45.4519,45.4519,45.4519,45.4519,1000.0
2005-05-27 10:10:00,64.64,64.66,64.64,64.66,2000.0,45.4308,45.4449,45.4308,45.4449,2000.0
2005-05-27 10:15:00,64.62,64.62,64.62,64.62,200.0,45.4168,45.4168,45.4168,45.4168,200.0
2005-05-27 10:20:00,64.62,64.62,64.62,64.62,100.0,45.4168,45.4168,45.4168,45.4168,100.0
2005-05-27 10:25:00,64.62,64.62,64.62,64.62,0.0,45.4168,45.4168,45.4168,45.4168,0.0
2005-05-27 10:30:00,64.66,64.66,64.66,64.66,100.0,45.4449,45.4449,45.4449,45.4449,100.0
2005-05-27 10:35:00,64.66,64.66,64.66,64.66,0.0,45.4449,45.4449,45.4449,45.4449,0.0
2005-05-27 10:40:00,64.66,64.66,64.66,64.66,0.0,45.4449,45.4449,45.4449,45.4449,0.0
2005-05-27 10:45:00,64.6,64.61,64.6,64.61,300.0,45.4027,45.4097,45.4027,45.4097,300.0
2005-05-27 10:50:00,64.61,64.61,64.61,64.61,0.0,45.4097,45.4097,45.4097,45.4097,0.0
2005-05-27 10:55:00,64.63,64.63,64.63,64.63,1000.0,45.4238,45.4238,45.4238,45.4238,1000.0
2005-05-27 11:00:00,64.67,64.67,64.67,64.67,300.0,45.4519,45.4519,45.4519,45.4519,300.0
2005-05-27 11:05:00,64.67,64.67,64.67,64.67,0.0,45.4519,45.4519,45.4519,45.4519,0.0
2005-05-27 11:10:00,64.64,64.64,64.64,64.64,100.0,45.4308,45.4308,45.4308,45.4308,100.0
2005-05-27 11:15:00,64.64,64.64,64.64,64.64,0.0,45.4308,45.4308,45.4308,45.4308,0.0
2005-05-27 11:20:00,64.65,64.65,64.65,64.65,400.0,45.4379,45.4379,45.4379,45.4379,400.0
2005-05-27 11:25:00,64.65,64.65,64.65,64.65,0.0,45.4379,45.4379,45.4379,45.4379,0.0
2005-05-27 11:30:00,64.66,64.66,64.66,64.66,200.0,45.4449,45.4449,45.4449,45.4449,200.0
2005-05-27 11:35:00,64.7,64.7,64.7,64.7,400.0,45.473,45.473,45.473,45.473,400.0
2005-05-27 11:40:00,64.7,64.7,64.7,64.7,0.0,45.473,45.473,45.473,45.473,0.0
2005-05-27 11:45:00,64.7,64.7,64.7,64.7,400.0,45.473,45.473,45.473,45.473,400.0
2005-05-27 11:50:00,64.67,64.67,64.67,64.67,100.0,45.4519,45.4519,45.4519,45.4519,100.0
2005-05-27 11:55:00,64.69,64.69,64.69,64.69,900.0,45.466,45.466,45.466,45.466,900.0
2005-05-27 12:00:00,64.69,64.69,64.69,64.69,0.0,45.466,45.466,45.466,45.466,0.0
2005-05-27 12:05:00,64.68,64.68,64.68,64.68,300.0,45.4589,45.4589,45.4589,45.4589,300.0
2005-05-27 12:10:00,64.63,64.63,64.62,64.62,4300.0,45.4238,45.4238,45.4168,45.4168,4300.0
2005-05-27 12:15:00,64.65,64.67,64.64,64.64,3600.0,45.4379,45.4519,45.4308,45.4308,3600.0
2005-05-27 12:20:00,64.68,64.68,64.68,64.68,200.0,45.4589,45.4589,45.4589,45.4589,200.0
2005-05-27 12:25:00,64.64,64.64,64.64,64.64,1500.0,45.4308,45.4308,45.4308,45.4308,1500.0
2005-05-27 12:30:00,64.68,64.68,64.68,64.68,200.0,45.4589,45.4589,45.4589,45.4589,200.0
2005-05-27 12:35:00,64.66,64.66,64.66,64.66,500.0,45.4449,45.4449,45.4449,45.4449,500.0
2005-05-27 12:40:00,64.66,64.68,64.66,64.68,300.0,45.4449,45.4589,45.4449,45.4589,300.0
2005-05-27 12:45:00,64.67,64.67,64.64,64.64,2100.0,45.4519,45.4519,45.4308,45.4308,2100.0
2005-05-27 12:50:00,64.64,64.69,64.64,64.69,800.0,45.4308,45.466,45.4308,45.466,800.0
2005-05-27 12:55:00,64.69,64.69,64.69,64.69,200.0,45.466,45.466,45.466,45.466,200.0
2005-05-27 13:00:00,64.72,64.73,64.72,64.73,300.0,45.4871,45.4941,45.4871,45.4941,300.0
2005-05-27 13:05:00,64.73,64.73,64.73,64.73,400.0,45.4941,45.4941,45.4941,45.4941,400.0
2005-05-27 13:10:00,64.71,64.71,64.71,64.71,100.0,45.48,45.48,45.48,45.48,100.0
2005-05-27 13:15:00,64.71,64.71,64.71,64.71,0.0,45.48,45.48,45.48,45.48,0.0
2005-05-27 13:20:00,64.79,64.8,64.76,64.76,3300.0,45.5363,45.5433,45.5152,45.5152,3300.0
2005-05-27 13:25:00,64.77,64.78,64.77,64.78,800.0,45.5222,45.5292,45.5222,45.5292,800.0
2005-05-27 13:30:00,64.77,64.77,64.74,64.74,1100.0,45.5222,45.5222,45.5011,45.5011,1100.0
2005-05-27 13:35:00,64.74,64.74,64.74,64.74,0.0,45.5011,45.5011,45.5011,45.5011,0.0
2005-05-27 13:40:00,64.74,64.74,64.74,64.74,0.0,45.5011,45.5011,45.5011,45.5011,0.0
2005-05-27 13:45:00,64.75,64.75,64.73,64.73,1300.0,45.5081,45.5081,45.4941,45.4941,1300.0
2005-05-27 13:50:00,64.73,64.73,64.73,64.73,700.0,45.4941,45.4941,45.4941,45.4941,700.0
2005-05-27 13:55:00,64.73,64.73,64.73,64.73,0.0,45.4941,45.4941,45.4941,45.4941,0.0
2005-05-27 14:00:00,64.73,64.73,64.73,64.73,0.0,45.4941,45.4941,45.4941,45.4941,0.0
2005-05-27 14:05:00,64.78,64.78,64.78,64.78,100.0,45.5292,45.5292,45.5292,45.5292,100.0
2005-05-27 14:10:00,64.8,64.81,64.77,64.81,2900.0,45.5433,45.5503,45.5222,45.5503,2900.0
2005-05-27 14:15:00,64.81,64.81,64.81,64.81,0.0,45.5503,45.5503,45.5503,45.5503,0.0
2005-05-27 14:20:00,64.81,64.81,64.81,64.81,0.0,45.5503,45.5503,45.5503,45.5503,0.0
2005-05-27 14:25:00,64.81,64.81,64.81,64.81,100.0,45.5503,45.5503,45.5503,45.5503,100.0
2005-05-27 14:30:00,64.83,64.83,64.78,64.78,200.0,45.5644,45.5644,45.5292,45.5292,200.0
2005-05-27 14:35:00,64.83,64.83,64.83,64.83,100.0,45.5644,45.5644,45.5644,45.5644,100.0
2005-05-27 14:40:00,64.81,64.81,64.77,64.77,1400.0,45.5503,45.5503,45.5222,45.5222,1400.0
2005-05-27 14:45:00,64.81,64.81,64.81,64.81,500.0,45.5503,45.5503,45.5503,45.5503,500.0
2005-05-27 14:50:00,64.81,64.81,64.77,64.81,1100.0,45.5503,45.5503,45.5222,45.5503,1100.0
2005-05-27 14:55:00,64.82,64.83,64.82,64.83,600.0,45.5573,45.5644,45.5573,45.5644,600.0
2005-05-27 15:00:00,64.82,64.83,64.82,64.83,700.0,45.5573,45.5644,45.5573,45.5644,700.0
2005-05-27 15:05:00,64.81,64.81,64.81,64.81,700.0,45.5503,45.5503,45.5503,45.5503,700.0
2005-05-27 15:10:00,64.81,64.81,64.74,64.8,1300.0,45.5503,45.5503,45.5011,45.5433,1300.0
2005-05-27 15:15:00,64.8,64.81,64.75,64.81,2100.0,45.5433,45.5503,45.5081,45.5503,2100.0
2005-05-27 15:20:00,64.77,64.81,64.77,64.81,2500.0,45.5222,45.5503,45.5222,45.5503,2500.0
2005-05-27 15:25:00,64.81,64.83,64.81,64.83,2100.0,45.5503,45.5644,45.5503,45.5644,2100.0
2005-05-27 15:30:00,64.83,64.83,64.78,64.79,1300.0,45.5644,45.5644,45.5292,45.5363,1300.0
2005-05-27 15:35:00,64.81,64.81,64.79,64.79,1500.0,45.5503,45.5503,45.5363,45.5363,1500.0
2005-05-27 15:40:00,64.79,64.79,64.79,64.79,0.0,45.5363,45.5363,45.5363,45.5363,0.0
2005-05-27 15:45:00,64.79,64.79,64.79,64.79,0.0,45.5363,45.5363,45.5363,45.5363,0.0
2005-05-27 15:50:00,64.79,64.79,64.79,64.79,0.0,45.5363,45.5363,45.5363,45.5363,0.0
2005-05-27 15:55:00,64.78,64.78,64.72,64.72,300.0,45.5292,45.5292,45.4871,45.4871,300.0
2005-05-27 16:00:00,64.83,64.83,64.83,64.83,100.0,45.5644,45.5644,45.5644,45.5644,100.0
2005-05-27 16:05:00,64.83,64.83,64.83,64.83,0.0,45.5644,45.5644,45.5644,45.5644,0.0
2005-05-27 16:10:00,64.83,64.83,64.83,64.83,0.0,45.5644,45.5644,45.5644,45.5644,0.0
2005-05-31 09:30:00,64.68,64.8,64.65,64.65,1700.0,45.4589,45.5433,45.4379,45.4379,1700.0
2005-05-31 09:35:00,64.65,64.65,64.65,64.65,300.0,45.4379,45.4379,45.4379,45.4379,300.0
2005-05-31 09:40:00,64.66,64.66,64.63,64.63,1200.0,45.4449,45.4449,45.4238,45.4238,1200.0
2005-05-31 09:45:00,64.63,64.63,64.63,64.63,0.0,45.4238,45.4238,45.4238,45.4238,0.0
2005-05-31 09:50:00,64.63,64.64,64.6,64.63,1300.0,45.4238,45.4308,45.4027,45.4238,1300.0
2005-05-31 09:55:00,64.62,64.62,64.5,64.5,3100.0,45.4168,45.4168,45.3324,45.3324,3100.0
2005-05-31 10:00:00,64.48,64.58,64.46,64.48,13900.0,45.3184,45.3887,45.3043,45.3184,13900.0
2005-05-31 10:05:00,64.54,64.56,64.54,64.56,600.0,45.3605,45.3746,45.3605,45.3746,600.0
2005-05-31 10:10:00,64.51,64.56,64.51,64.56,3400.0,45.3395,45.3746,45.3395,45.3746,3400.0
2005-05-31 10:15:00,64.59,64.59,64.59,64.59,1500.0,45.3957,45.3957,45.3957,45.3957,1500.0
2005-05-31 10:20:00,64.59,64.59,64.59,64.59,0.0,45.3957,45.3957,45.3957,45.3957,0.0
2005-05-31 10:25:00,64.51,64.58,64.51,64.58,700.0,45.3395,45.3887,45.3395,45.3887,700.0
2005-05-31 10:30:00,64.59,64.6,64.59,64.6,400.0,45.3957,45.4027,45.3957,45.4027,400.0
2005-05-31 10:35:00,64.59,64.59,64.59,64.59,200.0,45.3957,45.3957,45.3957,45.3957,200.0
2005-05-31 10:40:00,64.57,64.59,64.57,64.59,300.0,45.3816,45.3957,45.3816,45.3957,300.0
2005-05-31 10:45:00,64.61,64.61,64.6,64.6,200.0,45.4097,45.4097,45.4027,45.4027,200.0
2005-05-31 10:50:00,64.58,64.58,64.58,64.58,300.0,45.3887,45.3887,45.3887,45.3887,300.0
2005-05-31 10:55:00,64.54,64.54,64.51,64.51,400.0,45.3605,45.3605,45.3395,45.3395,400.0
2005-05-31 11:00:00,64.48,64.48,64.48,64.48,100.0,45.3184,45.3184,45.3184,45.3184,100.0
2005-05-31 11:05:00,64.49,64.5,64.49,64.5,400.0,45.3254,45.3324,45.3254,45.3324,400.0
2005-05-31 11:10:00,64.46,64.47,64.44,64.47,500.0,45.3043,45.3114,45.2903,45.3114,500.0
2005-05-31 11:15:00,64.5,64.51,64.48,64.51,1700.0,45.3324,45.3395,45.3184,45.3395,1700.0
2005-05-31 11:20:00,64.5,64.5,64.48,64.48,400.0,45.3324,45.3324,45.3184,45.3184,400.0
2005-05-31 11:25:00,64.48,64.52,64.48,64.52,600.0,45.3184,45.3465,45.3184,45.3465,600.0
2005-05-31 11:30:00,64.54,64.54,64.54,64.54,700.0,45.3605,45.3605,45.3605,45.3605,700.0
2005-05-31 11:35:00,64.48,64.52,64.48,64.5,1700.0,45.3184,45.3465,45.3184,45.3324,1700.0
2005-05-31 11:40:00,64.52,64.52,64.49,64.49,3300.0,45.3465,45.3465,45.3254,45.3254,3300.0
2005-05-31 11:45:00,64.51,64.51,64.51,64.51,100.0,45.3395,45.3395,45.3395,45.3395,100.0
2005-05-31 11:50:00,64.51,64.52,64.51,64.52,300.0,45.3395,45.3465,45.3395,45.3465,300.0
2005-05-31 11:55:00,64.5,64.5,64.5,64.5,400.0,45.3324,45.3324,45.3324,45.3324,400.0
2005-05-31 12:00:00,64.5,64.5,64.5,64.5,100.0,45.3324,45.3324,45.3324,45.3324,100.0
2005-05-31 12:05:00,64.5,64.5,64.49,64.49,1600.0,45.3324,45.3324,45.3254,45.3254,1600.0
2005-05-31 12:10:00,64.49,64.5,64.48,64.48,2200.0,45.3254,45.3324,45.3184,45.3184,2200.0
2005-05-31 12:15:00,64.49,64.52,64.48,64.52,1300.0,45.3254,45.3465,45.3184,45.3465,1300.0
2005-05-31 12:20:00,64.51,64.52,64.51,64.52,900.0,45.3395,45.3465,45.3395,45.3465,900.0
2005-05-31 12:25:00,64.56,64.58,64.56,64.58,2100.0,45.3746,45.3887,45.3746,45.3887,2100.0
2005-05-31 12:30:00,64.59,64.59,64.59,64.59,1800.0,45.3957,45.3957,45.3957,45.3957,1800.0
2005-05-31 12:35:00,64.56,64.56,64.56,64.56,100.0,45.3746,45.3746,45.3746,45.3746,100.0
2005-05-31 12:40:00,64.54,64.55,64.54,64.55,300.0,45.3605,45.3676,45.3605,45.3676,300.0
2005-05-31 12:45:00,64.55,64.55,64.55,64.55,0.0,45.3676,45.3676,45.3676,45.3676,0.0
2005-05-31 12:50:00,64.54,64.54,64.48,64.51,2100.0,45.3605,45.3605,45.3184,45.3395,2100.0
2005-05-31 12:55:00,64.51,64.51,64.51,64.51,0.0,45.3395,45.3395,45.3395,45.3395,0.0
2005-05-31 13:00:00,64.5,64.51,64.5,64.51,200.0,45.3324,45.3395,45.3324,45.3395,200.0
2005-05-31 13:05:00,64.52,64.55,64.51,64.51,6600.0,45.3465,45.3676,45.3395,45.3395,6600.0
2005-05-31 13:10:00,64.52,64.52,64.52,64.52,400.0,45.3465,45.3465,45.3465,45.3465,400.0
2005-05-31 13:15:00,64.52,64.53,64.51,64.53,3200.0,45.3465,45.3535,45.3395,45.3535,3200.0
2005-05-31 13:20:00,64.56,64.56,64.54,64.56,6000.0,45.3746,45.3746,45.3605,45.3746,6000.0
2005-05-31 13:25:00,64.56,64.56,64.56,64.56,0.0,45.3746,45.3746,45.3746,45.3746,0.0
2005-05-31 13:30:00,64.54,64.54,64.54,64.54,200.0,45.3605,45.3605,45.3605,45.3605,200.0
2005-05-31 13:35:00,64.55,64.58,64.55,64.56,1700.0,45.3676,45.3887,45.3676,45.3746,1700.0
2005-05-31 13:40:00,64.54,64.55,64.54,64.55,400.0,45.3605,45.3676,45.3605,45.3676,400.0
2005-05-31 13:45:00,64.55,64.55,64.55,64.55,0.0,45.3676,45.3676,45.3676,45.3676,0.0
2005-05-31 13:50:00,64.58,64.63,64.58,64.61,5000.0,45.3887,45.4238,45.3887,45.4097,5000.0
2005-05-31 13:55:00,64.61,64.61,64.61,64.61,200.0,45.4097,45.4097,45.4097,45.4097,200.0
2005-05-31 14:00:00,64.61,64.63,64.59,64.59,1100.0,45.4097,45.4238,45.3957,45.3957,1100.0
2005-05-31 14:05:00,64.58,64.6,64.58,64.6,2500.0,45.3887,45.4027,45.3887,45.4027,2500.0
2005-05-31 14:10:00,64.61,64.62,64.58,64.6,1500.0,45.4097,45.4168,45.3887,45.4027,1500.0
2005-05-31 14:15:00,64.59,64.59,64.59,64.59,100.0,45.3957,45.3957,45.3957,45.3957,100.0
2005-05-31 14:20:00,64.59,64.6,64.59,64.6,700.0,45.3957,45.4027,45.3957,45.4027,700.0
2005-05-31 14:25:00,64.61,64.62,64.61,64.62,1700.0,45.4097,45.4168,45.4097,45.4168,1700.0
2005-05-31 14:30:00,64.62,64.7,64.62,64.7,1500.0,45.4168,45.473,45.4168,45.473,1500.0
2005-05-31 14:35:00,64.7,64.7,64.7,64.7,0.0,45.473,45.473,45.473,45.473,0.0
2005-05-31 14:40:00,64.67,64.69,64.67,64.68,1400.0,45.4519,45.466,45.4519,45.4589,1400.0
2005-05-31 14:45:00,64.65,64.65,64.65,64.65,100.0,45.4379,45.4379,45.4379,45.4379,100.0
2005-05-31 14:50:00,64.68,64.68,64.66,64.66,400.0,45.4589,45.4589,45.4449,45.4449,400.0
2005-05-31 14:55:00,64.65,64.67,64.65,64.67,300.0,45.4379,45.4519,45.4379,45.4519,300.0
2005-05-31 15:00:00,64.69,64.71,64.69,64.71,1600.0,45.466,45.48,45.466,45.48,1600.0
2005-05-31 15:05:00,64.71,64.71,64.71,64.71,0.0,45.48,45.48,45.48,45.48,0.0
2005-05-31 15:10:00,64.63,64.66,64.63,64.66,2600.0,45.4238,45.4449,45.4238,45.4449,2600.0
2005-05-31 15:15:00,64.7,64.73,64.7,64.73,800.0,45.473,45.4941,45.473,45.4941,800.0
2005-05-31 15:20:00,64.73,64.73,64.73,64.73,300.0,45.4941,45.4941,45.4941,45.4941,300.0
2005-05-31 15:25:00,64.68,64.68,64.68,64.68,200.0,45.4589,45.4589,45.4589,45.4589,200.0
2005-05-31 15:30:00,64.65,64.65,64.59,64.62,6200.0,45.4379,45.4379,45.3957,45.4168,6200.0
2005-05-31 15:35:00,64.59,64.6,64.58,64.58,2200.0,45.3957,45.4027,45.3887,45.3887,2200.0
2005-05-31 15:40:00,64.58,64.58,64.49,64.49,500.0,45.3887,45.3887,45.3254,45.3254,500.0
2005-05-31 15:45:00,64.46,64.5,64.46,64.5,2200.0,45.3043,45.3324,45.3043,45.3324,2200.0
2005-05-31 15:50:00,64.5,64.51,64.48,64.5,2000.0,45.3324,45.3395,45.3184,45.3324,2000.0
2005-05-31 15:55:00,64.5,64.5,64.5,64.5,0.0,45.3324,45.3324,45.3324,45.3324,0.0
2005-05-31 16:00:00,64.45,64.45,64.45,64.45,2000.0,45.2973,45.2973,45.2973,45.2973,2000.0
2005-05-31 16:05:00,64.45,64.45,64.45,64.45,0.0,45.2973,45.2973,45.2973,45.2973,0.0
2005-05-31 16:10:00,64.45,64.45,64.45,64.45,0.0,45.2973,45.2973,45.2973,45.2973,0.0
2005-06-01 09:30:00,64.52,64.52,64.52,64.52,5700.0,45.3465,45.3465,45.3465,45.3465,5700.0
2005-06-01 09:35:00,64.55,64.55,64.52,64.52,500.0,45.3676,45.3676,45.3465,45.3465,500.0
2005-06-01 09:40:00,64.52,64.56,64.46,64.55,2600.0,45.3465,45.3746,45.3043,45.3676,2600.0
2005-06-01 09:45:00,64.53,64.53,64.51,64.51,4800.0,45.3535,45.3535,45.3395,45.3395,4800.0
2005-06-01 09:50:00,64.54,64.54,64.52,64.52,800.0,45.3605,45.3605,45.3465,45.3465,800.0
2005-06-01 09:55:00,64.56,64.56,64.56,64.56,1000.0,45.3746,45.3746,45.3746,45.3746,1000.0
2005-06-01 10:00:00,64.58,64.64,64.58,64.64,1300.0,45.3887,45.4308,45.3887,45.4308,1300.0
2005-06-01 10:05:00,64.8,64.95,64.8,64.92,1000.0,45.5433,45.6487,45.5433,45.6276,1000.0
2005-06-01 10:10:00,64.91,64.97,64.88,64.97,4100.0,45.6206,45.6628,45.5995,45.6628,4100.0
2005-06-01 10:15:00,65.0,65.1,65.0,65.06,4700.0,45.6838,45.7541,45.6838,45.726,4700.0
2005-06-01 10:20:00,65.06,65.06,65.04,65.05,1200.0,45.726,45.726,45.712,45.719,1200.0
2005-06-01 10:25:00,65.1,65.1,65.02,65.02,900.0,45.7541,45.7541,45.6979,45.6979,900.0
2005-06-01 10:30:00,65.07,65.1,65.06,65.07,4900.0,45.733,45.7541,45.726,45.733,4900.0
2005-06-01 10:35:00,65.06,65.06,65.02,65.02,5600.0,45.726,45.726,45.6979,45.6979,5600.0
2005-06-01 10:40:00,65.01,65.01,65.01,65.01,2000.0,45.6909,45.6909,45.6909,45.6909,2000.0
2005-06-01 10:45:00,65.0,65.0,65.0,65.0,2400.0,45.6838,45.6838,45.6838,45.6838,2400.0
2005-06-01 10:50:00,65.0,65.04,64.99,64.99,5700.0,45.6838,45.712,45.6768,45.6768,5700.0
2005-06-01 10:55:00,64.99,65.03,64.99,65.01,4300.0,45.6768,45.7049,45.6768,45.6909,4300.0
2005-06-01 11:00:00,65.06,65.07,65.06,65.07,1000.0,45.726,45.733,45.726,45.733,1000.0
2005-06-01 11:05:00,65.08,65.08,65.08,65.08,800.0,45.7401,45.7401,45.7401,45.7401,800.0
2005-06-01 11:10:00,65.04,65.1,65.04,65.1,3100.0,45.712,45.7541,45.712,45.7541,3100.0
2005-06-01 11:15:00,65.1,65.1,65.1,65.1,0.0,45.7541,45.7541,45.7541,45.7541,0.0
2005-06-01 11:20:00,65.1,65.1,65.1,65.1,0.0,45.7541,45.7541,45.7541,45.7541,0.0
2005-06-01 11:25:00,65.1,65.1,65.1,65.1,0.0,45.7541,45.7541,45.7541,45.7541,0.0
2005-06-01 11:30:00,65.19,65.22,65.19,65.22,2700.0,45.8174,45.8385,45.8174,45.8385,2700.0
2005-06-01 11:35:00,65.2,65.2,65.2,65.2,1600.0,45.8244,45.8244,45.8244,45.8244,1600.0
2005-06-01 11:40:00,65.18,65.18,65.18,65.18,2400.0,45.8104,45.8104,45.8104,45.8104,2400.0
2005-06-01 11:45:00,65.18,65.18,65.18,65.18,0.0,45.8104,45.8104,45.8104,45.8104,0.0
2005-06-01 11:50:00,65.19,65.19,65.19,65.19,2100.0,45.8174,45.8174,45.8174,45.8174,2100.0
2005-06-01 11:55:00,65.2,65.21,65.2,65.21,600.0,45.8244,45.8314,45.8244,45.8314,600.0
2005-06-01 12:00:00,65.21,65.21,65.18,65.18,1100.0,45.8314,45.8314,45.8104,45.8104,1100.0
2005-06-01 12:05:00,65.17,65.17,65.13,65.13,6600.0,45.8033,45.8033,45.7752,45.7752,6600.0
2005-06-01 12:10:00,65.06,65.06,65.06,65.06,1000.0,45.726,45.726,45.726,45.726,1000.0
2005-06-01 12:15:00,65.05,65.09,65.05,65.09,1000.0,45.719,45.7471,45.719,45.7471,1000.0
2005-06-01 12:20:00,65.08,65.08,65.08,65.08,800.0,45.7401,45.7401,45.7401,45.7401,800.0
2005-06-01 12:25:00,65.09,65.09,65.06,65.08,5800.0,45.7471,45.7471,45.726,45.7401,5800.0
2005-06-01 12:30:00,65.07,65.12,65.07,65.12,1200.0,45.733,45.7682,45.733,45.7682,1200.0
2005-06-01 12:35:00,65.08,65.1,65.08,65.1,2700.0,45.7401,45.7541,45.7401,45.7541,2700.0
2005-06-01 12:40:00,65.07,65.07,65.07,65.07,400.0,45.733,45.733,45.733,45.733,400.0
2005-06-01 12:45:00,65.1,65.1,65.1,65.1,400.0,45.7541,45.7541,45.7541,45.7541,400.0
2005-06-01 12:50:00,65.1,65.1,65.1,65.1,0.0,45.7541,45.7541,45.7541,45.7541,0.0
2005-06-01 12:55:00,65.14,65.14,65.14,65.14,1200.0,45.7822,45.7822,45.7822,45.7822,1200.0
2005-06-01 13:00:00,65.14,65.14,65.13,65.13,1600.0,45.7822,45.7822,45.7752,45.7752,1600.0
2005-06-01 13:05:00,65.18,65.19,65.16,65.16,2700.0,45.8104,45.8174,45.7963,45.7963,2700.0
2005-06-01 13:10:00,65.18,65.2,65.18,65.2,3400.0,45.8104,45.8244,45.8104,45.8244,3400.0
2005-06-01 13:15:00,65.2,65.2,65.2,65.2,100.0,45.8244,45.8244,45.8244,45.8244,100.0
2005-06-01 13:20:00,65.16,65.2,65.16,65.2,1200.0,45.7963,45.8244,45.7963,45.8244,1200.0
2005-06-01 13:25:00,65.16,65.16,65.16,65.16,1000.0,45.7963,45.7963,45.7963,45.7963,1000.0
2005-06-01 13:30:00,65.2,65.2,65.19,65.19,2400.0,45.8244,45.8244,45.8174,45.8174,2400.0
2005-06-01 13:35:00,65.15,65.15,65.15,65.15,900.0,45.7893,45.7893,45.7893,45.7893,900.0
2005-06-01 13:40:00,65.15,65.15,65.15,65.15,0.0,45.7893,45.7893,45.7893,45.7893,0.0
2005-06-01 13:45:00,65.15,65.15,65.15,65.15,0.0,45.7893,45.7893,45.7893,45.7893,0.0
2005-06-01 13:50:00,65.15,65.15,65.15,65.15,0.0,45.7893,45.7893,45.7893,45.7893,0.0
2005-06-01 13:55:00,65.16,65.22,65.16,65.22,2400.0,45.7963,45.8385,45.7963,45.8385,2400.0
2005-06-01 14:00:00,65.2,65.2,65.2,65.2,100.0,45.8244,45.8244,45.8244,45.8244,100.0
2005-06-01 14:05:00,65.17,65.17,65.14,65.14,200.0,45.8033,45.8033,45.7822,45.7822,200.0
2005-06-01 14:10:00,65.16,65.16,65.16,65.16,400.0,45.7963,45.7963,45.7963,45.7963,400.0
2005-06-01 14:15:00,65.13,65.13,65.04,65.04,700.0,45.7752,45.7752,45.712,45.712,700.0
2005-06-01 14:20:00,65.04,65.04,65.04,65.04,200.0,45.712,45.712,45.712,45.712,200.0
2005-06-01 14:25:00,65.05,65.05,65.0,65.0,9100.0,45.719,45.719,45.6838,45.6838,9100.0
2005-06-01 14:30:00,65.03,65.03,65.02,65.03,2900.0,45.7049,45.7049,45.6979,45.7049,2900.0
2005-06-01 14:35:00,65.01,65.03,65.01,65.03,3100.0,45.6909,45.7049,45.6909,45.7049,3100.0
2005-06-01 14:40:00,64.97,64.97,64.89,64.89,3500.0,45.6628,45.6628,45.6065,45.6065,3500.0
2005-06-01 14:45:00,64.82,64.85,64.81,64.85,3200.0,45.5573,45.5784,45.5503,45.5784,3200.0
2005-06-01 14:50:00,64.78,64.78,64.78,64.78,1000.0,45.5292,45.5292,45.5292,45.5292,1000.0
2005-06-01 14:55:00,64.79,64.8,64.79,64.79,1600.0,45.5363,45.5433,45.5363,45.5363,1600.0
2005-06-01 15:00:00,64.85,64.88,64.85,64.87,1800.0,45.5784,45.5995,45.5784,45.5925,1800.0
2005-06-01 15:05:00,64.86,64.89,64.85,64.85,2800.0,45.5855,45.6065,45.5784,45.5784,2800.0
2005-06-01 15:10:00,64.86,64.87,64.86,64.87,3800.0,45.5855,45.5925,45.5855,45.5925,3800.0
2005-06-01 15:15:00,64.83,64.84,64.83,64.84,2200.0,45.5644,45.5714,45.5644,45.5714,2200.0
2005-06-01 15:20:00,64.85,64.85,64.81,64.81,8300.0,45.5784,45.5784,45.5503,45.5503,8300.0
2005-06-01 15:25:00,64.85,64.85,64.85,64.85,300.0,45.5784,45.5784,45.5784,45.5784,300.0
2005-06-01 15:30:00,64.88,64.97,64.88,64.97,8400.0,45.5995,45.6628,45.5995,45.6628,8400.0
2005-06-01 15:35:00,65.01,65.01,64.97,64.98,1100.0,45.6909,45.6909,45.6628,45.6698,1100.0
2005-06-01 15:40:00,64.99,64.99,64.97,64.97,1600.0,45.6768,45.6768,45.6628,45.6628,1600.0
2005-06-01 15:45:00,65.0,65.07,65.0,65.06,6600.0,45.6838,45.733,45.6838,45.726,6600.0
2005-06-01 15:50:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-01 15:55:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-01 16:00:00,65.05,65.05,65.05,65.05,1900.0,45.719,45.719,45.719,45.719,1900.0
2005-06-01 16:05:00,65.05,65.05,65.05,65.05,0.0,45.719,45.719,45.719,45.719,0.0
2005-06-01 16:10:00,65.05,65.05,65.05,65.05,0.0,45.719,45.719,45.719,45.719,0.0
2005-06-02 09:30:00,64.92,64.92,64.8,64.8,4900.0,45.6276,45.6276,45.5433,45.5433,4900.0
2005-06-02 09:35:00,64.91,64.91,64.91,64.91,100.0,45.6206,45.6206,45.6206,45.6206,100.0
2005-06-02 09:40:00,64.91,64.91,64.91,64.91,0.0,45.6206,45.6206,45.6206,45.6206,0.0
2005-06-02 09:45:00,64.91,64.91,64.91,64.91,0.0,45.6206,45.6206,45.6206,45.6206,0.0
2005-06-02 09:50:00,64.91,64.91,64.91,64.91,0.0,45.6206,45.6206,45.6206,45.6206,0.0
2005-06-02 09:55:00,64.91,64.91,64.91,64.91,0.0,45.6206,45.6206,45.6206,45.6206,0.0
2005-06-02 10:00:00,64.96,64.96,64.96,64.96,200.0,45.6557,45.6557,45.6557,45.6557,200.0
2005-06-02 10:05:00,64.96,64.96,64.96,64.96,0.0,45.6557,45.6557,45.6557,45.6557,0.0
2005-06-02 10:10:00,64.94,64.94,64.94,64.94,600.0,45.6417,45.6417,45.6417,45.6417,600.0
2005-06-02 10:15:00,64.94,64.94,64.94,64.94,0.0,45.6417,45.6417,45.6417,45.6417,0.0
2005-06-02 10:20:00,64.92,64.92,64.92,64.92,100.0,45.6276,45.6276,45.6276,45.6276,100.0
2005-06-02 10:25:00,64.93,64.95,64.93,64.93,11100.0,45.6347,45.6487,45.6347,45.6347,11100.0
2005-06-02 10:30:00,64.98,64.99,64.96,64.96,1200.0,45.6698,45.6768,45.6557,45.6557,1200.0
2005-06-02 10:35:00,64.89,64.9,64.87,64.9,1500.0,45.6065,45.6136,45.5925,45.6136,1500.0
2005-06-02 10:40:00,64.94,64.98,64.94,64.98,700.0,45.6417,45.6698,45.6417,45.6698,700.0
2005-06-02 10:45:00,65.04,65.04,65.04,65.04,1100.0,45.712,45.712,45.712,45.712,1100.0
2005-06-02 10:50:00,65.0,65.0,65.0,65.0,7700.0,45.6838,45.6838,45.6838,45.6838,7700.0
2005-06-02 10:55:00,65.0,65.0,65.0,65.0,0.0,45.6838,45.6838,45.6838,45.6838,0.0
2005-06-02 11:00:00,65.0,65.0,65.0,65.0,4000.0,45.6838,45.6838,45.6838,45.6838,4000.0
2005-06-02 11:05:00,65.0,65.0,65.0,65.0,0.0,45.6838,45.6838,45.6838,45.6838,0.0
2005-06-02 11:10:00,65.0,65.0,65.0,65.0,1000.0,45.6838,45.6838,45.6838,45.6838,1000.0
2005-06-02 11:15:00,65.01,65.01,65.0,65.0,4300.0,45.6909,45.6909,45.6838,45.6838,4300.0
2005-06-02 11:20:00,65.0,65.01,65.0,65.01,8100.0,45.6838,45.6909,45.6838,45.6909,8100.0
2005-06-02 11:25:00,64.99,65.02,64.99,65.01,6500.0,45.6768,45.6979,45.6768,45.6909,6500.0
2005-06-02 11:30:00,65.01,65.01,65.01,65.01,900.0,45.6909,45.6909,45.6909,45.6909,900.0
2005-06-02 11:35:00,65.0,65.03,65.0,65.03,1300.0,45.6838,45.7049,45.6838,45.7049,1300.0
2005-06-02 11:40:00,65.05,65.05,65.02,65.04,4000.0,45.719,45.719,45.6979,45.712,4000.0
2005-06-02 11:45:00,64.99,64.99,64.99,64.99,700.0,45.6768,45.6768,45.6768,45.6768,700.0
2005-06-02 11:50:00,65.02,65.02,64.99,64.99,800.0,45.6979,45.6979,45.6768,45.6768,800.0
2005-06-02 11:55:00,64.99,64.99,64.99,64.99,0.0,45.6768,45.6768,45.6768,45.6768,0.0
2005-06-02 12:00:00,65.03,65.03,65.03,65.03,400.0,45.7049,45.7049,45.7049,45.7049,400.0
2005-06-02 12:05:00,65.03,65.03,65.03,65.03,0.0,45.7049,45.7049,45.7049,45.7049,0.0
2005-06-02 12:10:00,65.04,65.05,65.04,65.05,4500.0,45.712,45.719,45.712,45.719,4500.0
2005-06-02 12:15:00,65.05,65.05,65.05,65.05,0.0,45.719,45.719,45.719,45.719,0.0
2005-06-02 12:20:00,65.06,65.06,65.06,65.06,100.0,45.726,45.726,45.726,45.726,100.0
2005-06-02 12:25:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-02 12:30:00,65.06,65.09,65.06,65.08,7900.0,45.726,45.7471,45.726,45.7401,7900.0
2005-06-02 12:35:00,65.08,65.08,65.08,65.08,0.0,45.7401,45.7401,45.7401,45.7401,0.0
2005-06-02 12:40:00,65.08,65.08,65.08,65.08,200.0,45.7401,45.7401,45.7401,45.7401,200.0
2005-06-02 12:45:00,65.08,65.08,65.08,65.08,100.0,45.7401,45.7401,45.7401,45.7401,100.0
2005-06-02 12:50:00,65.07,65.07,65.07,65.07,8500.0,45.733,45.733,45.733,45.733,8500.0
2005-06-02 12:55:00,65.05,65.05,65.05,65.05,200.0,45.719,45.719,45.719,45.719,200.0
2005-06-02 13:00:00,65.05,65.05,65.05,65.05,0.0,45.719,45.719,45.719,45.719,0.0
2005-06-02 13:05:00,65.05,65.05,65.05,65.05,0.0,45.719,45.719,45.719,45.719,0.0
2005-06-02 13:10:00,65.04,65.04,65.04,65.04,33000.0,45.712,45.712,45.712,45.712,33000.0
2005-06-02 13:15:00,65.07,65.07,65.06,65.06,500.0,45.733,45.733,45.726,45.726,500.0
2005-06-02 13:20:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-02 13:25:00,65.05,65.05,65.05,65.05,700.0,45.719,45.719,45.719,45.719,700.0
2005-06-02 13:30:00,65.05,65.05,65.05,65.05,0.0,45.719,45.719,45.719,45.719,0.0
2005-06-02 13:35:00,65.04,65.04,65.03,65.03,900.0,45.712,45.712,45.7049,45.7049,900.0
2005-06-02 13:40:00,65.01,65.03,64.98,64.98,1300.0,45.6909,45.7049,45.6698,45.6698,1300.0
2005-06-02 13:45:00,64.96,64.98,64.96,64.98,15000.0,45.6557,45.6698,45.6557,45.6698,15000.0
2005-06-02 13:50:00,65.0,65.03,65.0,65.03,900.0,45.6838,45.7049,45.6838,45.7049,900.0
2005-06-02 13:55:00,65.01,65.01,64.99,65.0,1600.0,45.6909,45.6909,45.6768,45.6838,1600.0
2005-06-02 14:00:00,65.0,65.05,65.0,65.05,3200.0,45.6838,45.719,45.6838,45.719,3200.0
2005-06-02 14:05:00,65.05,65.06,65.05,65.06,17100.0,45.719,45.726,45.719,45.726,17100.0
2005-06-02 14:10:00,65.04,65.05,65.03,65.05,2200.0,45.712,45.719,45.7049,45.719,2200.0
2005-06-02 14:15:00,65.05,65.05,65.05,65.05,700.0,45.719,45.719,45.719,45.719,700.0
2005-06-02 14:20:00,65.05,65.08,65.05,65.06,3200.0,45.719,45.7401,45.719,45.726,3200.0
2005-06-02 14:25:00,65.1,65.11,65.1,65.11,1800.0,45.7541,45.7612,45.7541,45.7612,1800.0
2005-06-02 14:30:00,65.15,65.15,65.15,65.15,100.0,45.7893,45.7893,45.7893,45.7893,100.0
2005-06-02 14:35:00,65.14,65.14,65.12,65.12,1300.0,45.7822,45.7822,45.7682,45.7682,1300.0
2005-06-02 14:40:00,65.09,65.09,65.09,65.09,700.0,45.7471,45.7471,45.7471,45.7471,700.0
2005-06-02 14:45:00,65.11,65.12,65.09,65.09,3100.0,45.7612,45.7682,45.7471,45.7471,3100.0
2005-06-02 14:50:00,65.12,65.12,65.1,65.12,1000.0,45.7682,45.7682,45.7541,45.7682,1000.0
2005-06-02 14:55:00,65.15,65.15,65.14,65.14,600.0,45.7893,45.7893,45.7822,45.7822,600.0
2005-06-02 15:00:00,65.13,65.16,65.13,65.16,600.0,45.7752,45.7963,45.7752,45.7963,600.0
2005-06-02 15:05:00,65.12,65.15,65.12,65.12,2400.0,45.7682,45.7893,45.7682,45.7682,2400.0
2005-06-02 15:10:00,65.08,65.11,65.08,65.11,1100.0,45.7401,45.7612,45.7401,45.7612,1100.0
2005-06-02 15:15:00,65.11,65.11,65.11,65.11,600.0,45.7612,45.7612,45.7612,45.7612,600.0
2005-06-02 15:20:00,65.12,65.12,65.1,65.11,900.0,45.7682,45.7682,45.7541,45.7612,900.0
2005-06-02 15:25:00,65.11,65.11,65.11,65.11,0.0,45.7612,45.7612,45.7612,45.7612,0.0
2005-06-02 15:30:00,65.11,65.11,65.11,65.11,200.0,45.7612,45.7612,45.7612,45.7612,200.0
2005-06-02 15:35:00,65.11,65.11,65.11,65.11,0.0,45.7612,45.7612,45.7612,45.7612,0.0
2005-06-02 15:40:00,65.17,65.17,65.17,65.17,1000.0,45.8033,45.8033,45.8033,45.8033,1000.0
2005-06-02 15:45:00,65.2,65.2,65.13,65.13,400.0,45.8244,45.8244,45.7752,45.7752,400.0
2005-06-02 15:50:00,65.13,65.16,65.13,65.16,300.0,45.7752,45.7963,45.7752,45.7963,300.0
2005-06-02 15:55:00,65.17,65.17,65.17,65.17,1000.0,45.8033,45.8033,45.8033,45.8033,1000.0
2005-06-02 16:00:00,65.17,65.17,65.17,65.17,0.0,45.8033,45.8033,45.8033,45.8033,0.0
2005-06-02 16:05:00,65.17,65.17,65.17,65.17,0.0,45.8033,45.8033,45.8033,45.8033,0.0
2005-06-02 16:10:00,65.17,65.17,65.17,65.17,0.0,45.8033,45.8033,45.8033,45.8033,0.0
2005-06-03 09:30:00,65.03,65.03,65.03,65.03,300.0,45.7049,45.7049,45.7049,45.7049,300.0
2005-06-03 09:35:00,65.09,65.09,65.09,65.09,200.0,45.7471,45.7471,45.7471,45.7471,200.0
2005-06-03 09:40:00,65.09,65.09,65.09,65.09,0.0,45.7471,45.7471,45.7471,45.7471,0.0
2005-06-03 09:45:00,65.13,65.22,65.13,65.2,3500.0,45.7752,45.8385,45.7752,45.8244,3500.0
2005-06-03 09:50:00,65.18,65.18,65.17,65.18,900.0,45.8104,45.8104,45.8033,45.8104,900.0
2005-06-03 09:55:00,65.18,65.18,65.18,65.18,200.0,45.8104,45.8104,45.8104,45.8104,200.0
2005-06-03 10:00:00,65.11,65.13,65.11,65.13,500.0,45.7612,45.7752,45.7612,45.7752,500.0
2005-06-03 10:05:00,65.1,65.11,65.1,65.11,1300.0,45.7541,45.7612,45.7541,45.7612,1300.0
2005-06-03 10:10:00,65.11,65.13,65.11,65.13,1000.0,45.7612,45.7752,45.7612,45.7752,1000.0
2005-06-03 10:15:00,65.13,65.13,65.13,65.13,0.0,45.7752,45.7752,45.7752,45.7752,0.0
2005-06-03 10:20:00,65.13,65.13,65.13,65.13,0.0,45.7752,45.7752,45.7752,45.7752,0.0
2005-06-03 10:25:00,65.13,65.13,65.13,65.13,0.0,45.7752,45.7752,45.7752,45.7752,0.0
2005-06-03 10:30:00,65.13,65.13,65.13,65.13,0.0,45.7752,45.7752,45.7752,45.7752,0.0
2005-06-03 10:35:00,65.03,65.03,65.03,65.03,700.0,45.7049,45.7049,45.7049,45.7049,700.0
2005-06-03 10:40:00,65.04,65.05,65.04,65.05,1500.0,45.712,45.719,45.712,45.719,1500.0
2005-06-03 10:45:00,65.04,65.07,65.04,65.07,700.0,45.712,45.733,45.712,45.733,700.0
2005-06-03 10:50:00,65.07,65.1,65.07,65.1,500.0,45.733,45.7541,45.733,45.7541,500.0
2005-06-03 10:55:00,65.06,65.11,65.06,65.11,2100.0,45.726,45.7612,45.726,45.7612,2100.0
2005-06-03 11:00:00,65.09,65.11,65.09,65.11,1000.0,45.7471,45.7612,45.7471,45.7612,1000.0
2005-06-03 11:05:00,65.11,65.11,65.11,65.11,0.0,45.7612,45.7612,45.7612,45.7612,0.0
2005-06-03 11:10:00,65.07,65.09,65.07,65.09,400.0,45.733,45.7471,45.733,45.7471,400.0
2005-06-03 11:15:00,65.07,65.07,65.07,65.07,100.0,45.733,45.733,45.733,45.733,100.0
2005-06-03 11:20:00,65.02,65.03,65.02,65.02,3000.0,45.6979,45.7049,45.6979,45.6979,3000.0
2005-06-03 11:25:00,65.02,65.02,65.02,65.02,1200.0,45.6979,45.6979,45.6979,45.6979,1200.0
2005-06-03 11:30:00,65.02,65.02,65.02,65.02,0.0,45.6979,45.6979,45.6979,45.6979,0.0
2005-06-03 11:35:00,65.02,65.02,64.95,64.96,2600.0,45.6979,45.6979,45.6487,45.6557,2600.0
2005-06-03 11:40:00,64.96,64.96,64.96,64.96,0.0,45.6557,45.6557,45.6557,45.6557,0.0
2005-06-03 11:45:00,64.87,64.87,64.85,64.85,1100.0,45.5925,45.5925,45.5784,45.5784,1100.0
2005-06-03 11:50:00,64.75,64.77,64.75,64.77,1100.0,45.5081,45.5222,45.5081,45.5222,1100.0
2005-06-03 11:55:00,64.73,64.78,64.73,64.78,1900.0,45.4941,45.5292,45.4941,45.5292,1900.0
2005-06-03 12:00:00,64.78,64.78,64.78,64.78,0.0,45.5292,45.5292,45.5292,45.5292,0.0
2005-06-03 12:05:00,64.78,64.78,64.78,64.78,0.0,45.5292,45.5292,45.5292,45.5292,0.0
2005-06-03 12:10:00,64.78,64.78,64.78,64.78,0.0,45.5292,45.5292,45.5292,45.5292,0.0
2005-06-03 12:15:00,64.69,64.69,64.69,64.69,200.0,45.466,45.466,45.466,45.466,200.0
2005-06-03 12:20:00,64.69,64.69,64.69,64.69,0.0,45.466,45.466,45.466,45.466,0.0
2005-06-03 12:25:00,64.75,64.75,64.75,64.75,100.0,45.5081,45.5081,45.5081,45.5081,100.0
2005-06-03 12:30:00,64.73,64.73,64.73,64.73,700.0,45.4941,45.4941,45.4941,45.4941,700.0
2005-06-03 12:35:00,64.68,64.74,64.68,64.74,4300.0,45.4589,45.5011,45.4589,45.5011,4300.0
2005-06-03 12:40:00,64.75,64.75,64.73,64.74,500.0,45.5081,45.5081,45.4941,45.5011,500.0
2005-06-03 12:45:00,64.74,64.77,64.73,64.73,15800.0,45.5011,45.5222,45.4941,45.4941,15800.0
2005-06-03 12:50:00,64.77,64.77,64.77,64.77,100.0,45.5222,45.5222,45.5222,45.5222,100.0
2005-06-03 12:55:00,64.75,64.75,64.75,64.75,300.0,45.5081,45.5081,45.5081,45.5081,300.0
2005-06-03 13:00:00,64.75,64.75,64.75,64.75,0.0,45.5081,45.5081,45.5081,45.5081,0.0
2005-06-03 13:05:00,64.74,64.78,64.74,64.78,1400.0,45.5011,45.5292,45.5011,45.5292,1400.0
2005-06-03 13:10:00,64.78,64.78,64.76,64.78,6400.0,45.5292,45.5292,45.5152,45.5292,6400.0
2005-06-03 13:15:00,64.75,64.75,64.75,64.75,100.0,45.5081,45.5081,45.5081,45.5081,100.0
2005-06-03 13:20:00,64.75,64.76,64.75,64.76,1300.0,45.5081,45.5152,45.5081,45.5152,1300.0
2005-06-03 13:25:00,64.75,64.76,64.71,64.76,6100.0,45.5081,45.5152,45.48,45.5152,6100.0
2005-06-03 13:30:00,64.79,64.79,64.79,64.79,3100.0,45.5363,45.5363,45.5363,45.5363,3100.0
2005-06-03 13:35:00,64.79,64.79,64.79,64.79,100.0,45.5363,45.5363,45.5363,45.5363,100.0
2005-06-03 13:40:00,64.79,64.79,64.79,64.79,0.0,45.5363,45.5363,45.5363,45.5363,0.0
2005-06-03 13:45:00,64.79,64.79,64.79,64.79,0.0,45.5363,45.5363,45.5363,45.5363,0.0
2005-06-03 13:50:00,64.79,64.79,64.79,64.79,0.0,45.5363,45.5363,45.5363,45.5363,0.0
2005-06-03 13:55:00,64.82,64.82,64.8,64.8,4700.0,45.5573,45.5573,45.5433,45.5433,4700.0
2005-06-03 14:00:00,64.79,64.79,64.7,64.73,3100.0,45.5363,45.5363,45.473,45.4941,3100.0
2005-06-03 14:05:00,64.74,64.79,64.74,64.79,4300.0,45.5011,45.5363,45.5011,45.5363,4300.0
2005-06-03 14:10:00,64.77,64.77,64.75,64.76,3700.0,45.5222,45.5222,45.5081,45.5152,3700.0
2005-06-03 14:15:00,64.75,64.86,64.75,64.84,9500.0,45.5081,45.5855,45.5081,45.5714,9500.0
2005-06-03 14:20:00,64.83,64.86,64.83,64.85,4400.0,45.5644,45.5855,45.5644,45.5784,4400.0
2005-06-03 14:25:00,64.85,64.85,64.85,64.85,0.0,45.5784,45.5784,45.5784,45.5784,0.0
2005-06-03 14:30:00,64.8,64.81,64.8,64.81,400.0,45.5433,45.5503,45.5433,45.5503,400.0
2005-06-03 14:35:00,64.78,64.8,64.78,64.8,800.0,45.5292,45.5433,45.5292,45.5433,800.0
2005-06-03 14:40:00,64.81,64.81,64.81,64.81,800.0,45.5503,45.5503,45.5503,45.5503,800.0
2005-06-03 14:45:00,64.81,64.81,64.81,64.81,0.0,45.5503,45.5503,45.5503,45.5503,0.0
2005-06-03 14:50:00,64.73,64.73,64.73,64.73,100.0,45.4941,45.4941,45.4941,45.4941,100.0
2005-06-03 14:55:00,64.67,64.67,64.67,64.67,600.0,45.4519,45.4519,45.4519,45.4519,600.0
2005-06-03 15:00:00,64.67,64.67,64.67,64.67,0.0,45.4519,45.4519,45.4519,45.4519,0.0
2005-06-03 15:05:00,64.77,64.82,64.77,64.82,4200.0,45.5222,45.5573,45.5222,45.5573,4200.0
2005-06-03 15:10:00,64.82,64.82,64.82,64.82,0.0,45.5573,45.5573,45.5573,45.5573,0.0
2005-06-03 15:15:00,64.74,64.76,64.74,64.76,400.0,45.5011,45.5152,45.5011,45.5152,400.0
2005-06-03 15:20:00,64.71,64.71,64.71,64.71,200.0,45.48,45.48,45.48,45.48,200.0
2005-06-03 15:25:00,64.73,64.73,64.73,64.73,200.0,45.4941,45.4941,45.4941,45.4941,200.0
2005-06-03 15:30:00,64.7,64.73,64.7,64.73,5100.0,45.473,45.4941,45.473,45.4941,5100.0
2005-06-03 15:35:00,64.75,64.75,64.75,64.75,1500.0,45.5081,45.5081,45.5081,45.5081,1500.0
2005-06-03 15:40:00,64.81,64.81,64.81,64.81,1000.0,45.5503,45.5503,45.5503,45.5503,1000.0
2005-06-03 15:45:00,64.79,64.84,64.79,64.84,9000.0,45.5363,45.5714,45.5363,45.5714,9000.0
2005-06-03 15:50:00,64.82,64.82,64.82,64.82,100.0,45.5573,45.5573,45.5573,45.5573,100.0
2005-06-03 15:55:00,64.82,64.82,64.81,64.81,600.0,45.5573,45.5573,45.5503,45.5503,600.0
2005-06-03 16:00:00,64.81,64.81,64.81,64.81,0.0,45.5503,45.5503,45.5503,45.5503,0.0
2005-06-03 16:05:00,64.83,64.83,64.83,64.83,500.0,45.5644,45.5644,45.5644,45.5644,500.0
2005-06-03 16:10:00,64.83,64.83,64.83,64.83,0.0,45.5644,45.5644,45.5644,45.5644,0.0
2005-06-06 09:30:00,64.85,64.85,64.85,64.85,2700.0,45.5784,45.5784,45.5784,45.5784,2700.0
2005-06-06 09:35:00,64.83,64.83,64.82,64.82,1200.0,45.5644,45.5644,45.5573,45.5573,1200.0
2005-06-06 09:40:00,64.79,64.81,64.79,64.8,300.0,45.5363,45.5503,45.5363,45.5433,300.0
2005-06-06 09:45:00,64.74,64.74,64.74,64.74,100.0,45.5011,45.5011,45.5011,45.5011,100.0
2005-06-06 09:50:00,64.73,64.73,64.73,64.73,600.0,45.4941,45.4941,45.4941,45.4941,600.0
2005-06-06 09:55:00,64.75,64.75,64.74,64.74,2100.0,45.5081,45.5081,45.5011,45.5011,2100.0
2005-06-06 10:00:00,64.72,64.72,64.72,64.72,100.0,45.4871,45.4871,45.4871,45.4871,100.0
2005-06-06 10:05:00,64.75,64.78,64.71,64.71,1000.0,45.5081,45.5292,45.48,45.48,1000.0
2005-06-06 10:10:00,64.75,64.76,64.73,64.75,3500.0,45.5081,45.5152,45.4941,45.5081,3500.0
2005-06-06 10:15:00,64.75,64.75,64.75,64.75,0.0,45.5081,45.5081,45.5081,45.5081,0.0
2005-06-06 10:20:00,64.75,64.75,64.75,64.75,0.0,45.5081,45.5081,45.5081,45.5081,0.0
2005-06-06 10:25:00,64.69,64.71,64.69,64.71,1000.0,45.466,45.48,45.466,45.48,1000.0
2005-06-06 10:30:00,64.71,64.73,64.71,64.73,200.0,45.48,45.4941,45.48,45.4941,200.0
2005-06-06 10:35:00,64.7,64.74,64.7,64.74,500.0,45.473,45.5011,45.473,45.5011,500.0
2005-06-06 10:40:00,64.7,64.73,64.69,64.73,1900.0,45.473,45.4941,45.466,45.4941,1900.0
2005-06-06 10:45:00,64.71,64.71,64.65,64.65,200.0,45.48,45.48,45.4379,45.4379,200.0
2005-06-06 10:50:00,64.65,64.65,64.65,64.65,0.0,45.4379,45.4379,45.4379,45.4379,0.0
2005-06-06 10:55:00,64.65,64.65,64.56,64.6,16100.0,45.4379,45.4379,45.3746,45.4027,16100.0
2005-06-06 11:00:00,64.56,64.61,64.5,64.61,1000.0,45.3746,45.4097,45.3324,45.4097,1000.0
2005-06-06 11:05:00,64.59,64.62,64.59,64.62,700.0,45.3957,45.4168,45.3957,45.4168,700.0
2005-06-06 11:10:00,64.63,64.63,64.63,64.63,200.0,45.4238,45.4238,45.4238,45.4238,200.0
2005-06-06 11:15:00,64.61,64.64,64.61,64.62,2400.0,45.4097,45.4308,45.4097,45.4168,2400.0
2005-06-06 11:20:00,64.62,64.62,64.62,64.62,0.0,45.4168,45.4168,45.4168,45.4168,0.0
2005-06-06 11:25:00,64.62,64.67,64.62,64.65,900.0,45.4168,45.4519,45.4168,45.4379,900.0
2005-06-06 11:30:00,64.66,64.66,64.64,64.64,1700.0,45.4449,45.4449,45.4308,45.4308,1700.0
2005-06-06 11:35:00,64.63,64.63,64.61,64.61,2400.0,45.4238,45.4238,45.4097,45.4097,2400.0
2005-06-06 11:40:00,64.64,64.66,64.64,64.66,200.0,45.4308,45.4449,45.4308,45.4449,200.0
2005-06-06 11:45:00,64.6,64.62,64.59,64.59,6000.0,45.4027,45.4168,45.3957,45.3957,6000.0
2005-06-06 11:50:00,64.6,64.62,64.6,64.62,1400.0,45.4027,45.4168,45.4027,45.4168,1400.0
2005-06-06 11:55:00,64.6,64.62,64.58,64.6,9500.0,45.4027,45.4168,45.3887,45.4027,9500.0
2005-06-06 12:00:00,64.6,64.68,64.6,64.66,2100.0,45.4027,45.4589,45.4027,45.4449,2100.0
2005-06-06 12:05:00,64.7,64.7,64.69,64.69,900.0,45.473,45.473,45.466,45.466,900.0
2005-06-06 12:10:00,64.7,64.7,64.7,64.7,300.0,45.473,45.473,45.473,45.473,300.0
2005-06-06 12:15:00,64.72,64.72,64.72,64.72,300.0,45.4871,45.4871,45.4871,45.4871,300.0
2005-06-06 12:20:00,64.72,64.72,64.72,64.72,300.0,45.4871,45.4871,45.4871,45.4871,300.0
2005-06-06 12:25:00,64.72,64.72,64.72,64.72,0.0,45.4871,45.4871,45.4871,45.4871,0.0
2005-06-06 12:30:00,64.72,64.72,64.72,64.72,600.0,45.4871,45.4871,45.4871,45.4871,600.0
2005-06-06 12:35:00,64.72,64.72,64.72,64.72,0.0,45.4871,45.4871,45.4871,45.4871,0.0
2005-06-06 12:40:00,64.72,64.72,64.72,64.72,0.0,45.4871,45.4871,45.4871,45.4871,0.0
2005-06-06 12:45:00,64.72,64.72,64.72,64.72,0.0,45.4871,45.4871,45.4871,45.4871,0.0
2005-06-06 12:50:00,64.72,64.72,64.72,64.72,0.0,45.4871,45.4871,45.4871,45.4871,0.0
2005-06-06 12:55:00,64.68,64.68,64.68,64.68,2000.0,45.4589,45.4589,45.4589,45.4589,2000.0
2005-06-06 13:00:00,64.68,64.68,64.68,64.68,0.0,45.4589,45.4589,45.4589,45.4589,0.0
2005-06-06 13:05:00,64.69,64.69,64.69,64.69,1300.0,45.466,45.466,45.466,45.466,1300.0
2005-06-06 13:10:00,64.71,64.71,64.71,64.71,2000.0,45.48,45.48,45.48,45.48,2000.0
2005-06-06 13:15:00,64.71,64.71,64.71,64.71,0.0,45.48,45.48,45.48,45.48,0.0
2005-06-06 13:20:00,64.69,64.69,64.67,64.67,800.0,45.466,45.466,45.4519,45.4519,800.0
2005-06-06 13:25:00,64.71,64.74,64.71,64.74,6700.0,45.48,45.5011,45.48,45.5011,6700.0
2005-06-06 13:30:00,64.74,64.74,64.74,64.74,200.0,45.5011,45.5011,45.5011,45.5011,200.0
2005-06-06 13:35:00,64.7,64.74,64.7,64.74,700.0,45.473,45.5011,45.473,45.5011,700.0
2005-06-06 13:40:00,64.75,64.75,64.75,64.75,1100.0,45.5081,45.5081,45.5081,45.5081,1100.0
2005-06-06 13:45:00,64.73,64.76,64.73,64.76,700.0,45.4941,45.5152,45.4941,45.5152,700.0
2005-06-06 13:50:00,64.8,64.81,64.8,64.81,700.0,45.5433,45.5503,45.5433,45.5503,700.0
2005-06-06 13:55:00,64.76,64.76,64.76,64.76,200.0,45.5152,45.5152,45.5152,45.5152,200.0
2005-06-06 14:00:00,64.76,64.82,64.76,64.82,900.0,45.5152,45.5573,45.5152,45.5573,900.0
2005-06-06 14:05:00,64.82,64.87,64.82,64.85,2700.0,45.5573,45.5925,45.5573,45.5784,2700.0
2005-06-06 14:10:00,64.85,64.86,64.85,64.86,200.0,45.5784,45.5855,45.5784,45.5855,200.0
2005-06-06 14:15:00,64.86,64.86,64.86,64.86,0.0,45.5855,45.5855,45.5855,45.5855,0.0
2005-06-06 14:20:00,64.83,64.83,64.83,64.83,700.0,45.5644,45.5644,45.5644,45.5644,700.0
2005-06-06 14:25:00,64.83,64.83,64.83,64.83,0.0,45.5644,45.5644,45.5644,45.5644,0.0
2005-06-06 14:30:00,64.83,64.83,64.81,64.83,4100.0,45.5644,45.5644,45.5503,45.5644,4100.0
2005-06-06 14:35:00,64.83,64.84,64.83,64.84,37400.0,45.5644,45.5714,45.5644,45.5714,37400.0
2005-06-06 14:40:00,64.82,64.82,64.82,64.82,500.0,45.5573,45.5573,45.5573,45.5573,500.0
2005-06-06 14:45:00,64.8,64.8,64.8,64.8,1300.0,45.5433,45.5433,45.5433,45.5433,1300.0
2005-06-06 14:50:00,64.82,64.82,64.82,64.82,1200.0,45.5573,45.5573,45.5573,45.5573,1200.0
2005-06-06 14:55:00,64.8,64.81,64.8,64.81,3100.0,45.5433,45.5503,45.5433,45.5503,3100.0
2005-06-06 15:00:00,64.79,64.79,64.79,64.79,900.0,45.5363,45.5363,45.5363,45.5363,900.0
2005-06-06 15:05:00,64.73,64.75,64.73,64.75,6800.0,45.4941,45.5081,45.4941,45.5081,6800.0
2005-06-06 15:10:00,64.75,64.75,64.75,64.75,183100.0,45.5081,45.5081,45.5081,45.5081,183100.0
2005-06-06 15:15:00,64.75,64.75,64.75,64.75,0.0,45.5081,45.5081,45.5081,45.5081,0.0
2005-06-06 15:20:00,64.75,64.75,64.75,64.75,100.0,45.5081,45.5081,45.5081,45.5081,100.0
2005-06-06 15:25:00,64.78,64.82,64.78,64.82,2000.0,45.5292,45.5573,45.5292,45.5573,2000.0
2005-06-06 15:30:00,64.86,64.86,64.86,64.86,400.0,45.5855,45.5855,45.5855,45.5855,400.0
2005-06-06 15:35:00,64.82,64.89,64.82,64.87,1200.0,45.5573,45.6065,45.5573,45.5925,1200.0
2005-06-06 15:40:00,64.87,64.87,64.87,64.87,0.0,45.5925,45.5925,45.5925,45.5925,0.0
2005-06-06 15:45:00,64.87,64.87,64.87,64.87,0.0,45.5925,45.5925,45.5925,45.5925,0.0
2005-06-06 15:50:00,64.84,64.9,64.84,64.9,800.0,45.5714,45.6136,45.5714,45.6136,800.0
2005-06-06 15:55:00,64.82,64.82,64.82,64.82,400.0,45.5573,45.5573,45.5573,45.5573,400.0
2005-06-06 16:00:00,64.82,64.82,64.82,64.82,0.0,45.5573,45.5573,45.5573,45.5573,0.0
2005-06-06 16:05:00,64.82,64.82,64.82,64.82,0.0,45.5573,45.5573,45.5573,45.5573,0.0
2005-06-06 16:10:00,64.82,64.82,64.82,64.82,0.0,45.5573,45.5573,45.5573,45.5573,0.0
2005-06-07 09:30:00,64.97,64.97,64.97,64.97,600.0,45.6628,45.6628,45.6628,45.6628,600.0
2005-06-07 09:35:00,65.02,65.02,65.02,65.02,200.0,45.6979,45.6979,45.6979,45.6979,200.0
2005-06-07 09:40:00,65.09,65.09,65.09,65.09,1100.0,45.7471,45.7471,45.7471,45.7471,1100.0
2005-06-07 09:45:00,65.09,65.09,65.09,65.09,0.0,45.7471,45.7471,45.7471,45.7471,0.0
2005-06-07 09:50:00,65.09,65.09,65.09,65.09,0.0,45.7471,45.7471,45.7471,45.7471,0.0
2005-06-07 09:55:00,65.19,65.2,65.19,65.19,2400.0,45.8174,45.8244,45.8174,45.8174,2400.0
2005-06-07 10:00:00,65.22,65.23,65.22,65.23,800.0,45.8385,45.8455,45.8385,45.8455,800.0
2005-06-07 10:05:00,65.19,65.3,65.19,65.3,1800.0,45.8174,45.8947,45.8174,45.8947,1800.0
2005-06-07 10:10:00,65.35,65.4,65.33,65.37,6600.0,45.9298,45.965,45.9158,45.9439,6600.0
2005-06-07 10:15:00,65.34,65.37,65.34,65.37,4000.0,45.9228,45.9439,45.9228,45.9439,4000.0
2005-06-07 10:20:00,65.31,65.36,65.31,65.36,300.0,45.9017,45.9369,45.9017,45.9369,300.0
2005-06-07 10:25:00,65.4,65.4,65.4,65.4,500.0,45.965,45.965,45.965,45.965,500.0
2005-06-07 10:30:00,65.4,65.4,65.4,65.4,0.0,45.965,45.965,45.965,45.965,0.0
2005-06-07 10:35:00,65.4,65.4,65.38,65.38,200.0,45.965,45.965,45.9509,45.9509,200.0
2005-06-07 10:40:00,65.37,65.41,65.37,65.41,1000.0,45.9439,45.972,45.9439,45.972,1000.0
2005-06-07 10:45:00,65.39,65.39,65.39,65.39,500.0,45.958,45.958,45.958,45.958,500.0
2005-06-07 10:50:00,65.39,65.39,65.39,65.39,0.0,45.958,45.958,45.958,45.958,0.0
2005-06-07 10:55:00,65.37,65.38,65.37,65.38,600.0,45.9439,45.9509,45.9439,45.9509,600.0
2005-06-07 11:00:00,65.35,65.35,65.35,65.35,100.0,45.9298,45.9298,45.9298,45.9298,100.0
2005-06-07 11:05:00,65.38,65.38,65.38,65.38,100.0,45.9509,45.9509,45.9509,45.9509,100.0
2005-06-07 11:10:00,65.37,65.39,65.36,65.36,800.0,45.9439,45.958,45.9369,45.9369,800.0
2005-06-07 11:15:00,65.36,65.36,65.33,65.33,800.0,45.9369,45.9369,45.9158,45.9158,800.0
2005-06-07 11:20:00,65.35,65.35,65.35,65.35,100.0,45.9298,45.9298,45.9298,45.9298,100.0
2005-06-07 11:25:00,65.35,65.35,65.35,65.35,200.0,45.9298,45.9298,45.9298,45.9298,200.0
2005-06-07 11:30:00,65.41,65.41,65.41,65.41,200.0,45.972,45.972,45.972,45.972,200.0
2005-06-07 11:35:00,65.39,65.4,65.39,65.4,400.0,45.958,45.965,45.958,45.965,400.0
2005-06-07 11:40:00,65.37,65.37,65.37,65.37,200.0,45.9439,45.9439,45.9439,45.9439,200.0
2005-06-07 11:45:00,65.37,65.37,65.37,65.37,0.0,45.9439,45.9439,45.9439,45.9439,0.0
2005-06-07 11:50:00,65.4,65.43,65.4,65.43,1700.0,45.965,45.9861,45.965,45.9861,1700.0
2005-06-07 11:55:00,65.42,65.42,65.42,65.42,200.0,45.979,45.979,45.979,45.979,200.0
2005-06-07 12:00:00,65.42,65.42,65.4,65.4,400.0,45.979,45.979,45.965,45.965,400.0
2005-06-07 12:05:00,65.37,65.37,65.37,65.37,700.0,45.9439,45.9439,45.9439,45.9439,700.0
2005-06-07 12:10:00,65.37,65.37,65.37,65.37,900.0,45.9439,45.9439,45.9439,45.9439,900.0
2005-06-07 12:15:00,65.35,65.35,65.35,65.35,100.0,45.9298,45.9298,45.9298,45.9298,100.0
2005-06-07 12:20:00,65.34,65.34,65.34,65.34,600.0,45.9228,45.9228,45.9228,45.9228,600.0
2005-06-07 12:25:00,65.36,65.43,65.34,65.37,2200.0,45.9369,45.9861,45.9228,45.9439,2200.0
2005-06-07 12:30:00,65.33,65.36,65.33,65.36,900.0,45.9158,45.9369,45.9158,45.9369,900.0
2005-06-07 12:35:00,65.34,65.37,65.34,65.37,3500.0,45.9228,45.9439,45.9228,45.9439,3500.0
2005-06-07 12:40:00,65.37,65.37,65.37,65.37,1500.0,45.9439,45.9439,45.9439,45.9439,1500.0
2005-06-07 12:45:00,65.4,65.4,65.4,65.4,800.0,45.965,45.965,45.965,45.965,800.0
2005-06-07 12:50:00,65.37,65.37,65.37,65.37,700.0,45.9439,45.9439,45.9439,45.9439,700.0
2005-06-07 12:55:00,65.4,65.44,65.4,65.44,1300.0,45.965,45.9931,45.965,45.9931,1300.0
2005-06-07 13:00:00,65.43,65.43,65.43,65.43,500.0,45.9861,45.9861,45.9861,45.9861,500.0
2005-06-07 13:05:00,65.41,65.41,65.41,65.41,100.0,45.972,45.972,45.972,45.972,100.0
2005-06-07 13:10:00,65.4,65.4,65.4,65.4,3400.0,45.965,45.965,45.965,45.965,3400.0
2005-06-07 13:15:00,65.38,65.4,65.38,65.4,300.0,45.9509,45.965,45.9509,45.965,300.0
2005-06-07 13:20:00,65.35,65.37,65.33,65.36,3600.0,45.9298,45.9439,45.9158,45.9369,3600.0
2005-06-07 13:25:00,65.34,65.34,65.34,65.34,15700.0,45.9228,45.9228,45.9228,45.9228,15700.0
2005-06-07 13:30:00,65.29,65.29,65.29,65.29,100.0,45.8877,45.8877,45.8877,45.8877,100.0
2005-06-07 13:35:00,65.3,65.34,65.3,65.32,6000.0,45.8947,45.9228,45.8947,45.9088,6000.0
2005-06-07 13:40:00,65.31,65.31,65.29,65.3,2400.0,45.9017,45.9017,45.8877,45.8947,2400.0
2005-06-07 13:45:00,65.32,65.32,65.32,65.32,2700.0,45.9088,45.9088,45.9088,45.9088,2700.0
2005-06-07 13:50:00,65.25,65.25,65.25,65.25,600.0,45.8596,45.8596,45.8596,45.8596,600.0
2005-06-07 13:55:00,65.27,65.27,65.27,65.27,1300.0,45.8736,45.8736,45.8736,45.8736,1300.0
2005-06-07 14:00:00,65.21,65.21,65.17,65.17,2100.0,45.8314,45.8314,45.8033,45.8033,2100.0
2005-06-07 14:05:00,65.23,65.23,65.21,65.23,2300.0,45.8455,45.8455,45.8314,45.8455,2300.0
2005-06-07 14:10:00,65.07,65.08,64.99,64.99,4100.0,45.733,45.7401,45.6768,45.6768,4100.0
2005-06-07 14:15:00,65.03,65.03,65.02,65.02,3600.0,45.7049,45.7049,45.6979,45.6979,3600.0
2005-06-07 14:20:00,65.08,65.08,65.0,65.01,8700.0,45.7401,45.7401,45.6838,45.6909,8700.0
2005-06-07 14:25:00,65.02,65.08,65.02,65.04,8200.0,45.6979,45.7401,45.6979,45.712,8200.0
2005-06-07 14:30:00,65.01,65.08,65.01,65.04,4200.0,45.6909,45.7401,45.6909,45.712,4200.0
2005-06-07 14:35:00,65.07,65.17,65.07,65.14,6000.0,45.733,45.8033,45.733,45.7822,6000.0
2005-06-07 14:40:00,65.1,65.13,65.1,65.13,4000.0,45.7541,45.7752,45.7541,45.7752,4000.0
2005-06-07 14:45:00,65.08,65.11,65.08,65.11,2700.0,45.7401,45.7612,45.7401,45.7612,2700.0
2005-06-07 14:50:00,65.12,65.12,65.12,65.12,2000.0,45.7682,45.7682,45.7682,45.7682,2000.0
2005-06-07 14:55:00,65.09,65.09,65.09,65.09,500.0,45.7471,45.7471,45.7471,45.7471,500.0
2005-06-07 15:00:00,65.1,65.1,65.01,65.01,3600.0,45.7541,45.7541,45.6909,45.6909,3600.0
2005-06-07 15:05:00,64.99,65.0,64.97,64.99,10500.0,45.6768,45.6838,45.6628,45.6768,10500.0
2005-06-07 15:10:00,65.01,65.04,64.94,65.04,7500.0,45.6909,45.712,45.6417,45.712,7500.0
2005-06-07 15:15:00,65.04,65.09,65.03,65.06,10100.0,45.712,45.7471,45.7049,45.726,10100.0
2005-06-07 15:20:00,65.03,65.03,65.03,65.03,2900.0,45.7049,45.7049,45.7049,45.7049,2900.0
2005-06-07 15:25:00,65.0,65.0,64.99,64.99,1100.0,45.6838,45.6838,45.6768,45.6768,1100.0
2005-06-07 15:30:00,64.96,64.96,64.88,64.88,200.0,45.6557,45.6557,45.5995,45.5995,200.0
2005-06-07 15:35:00,64.93,64.93,64.88,64.88,1800.0,45.6347,45.6347,45.5995,45.5995,1800.0
2005-06-07 15:40:00,64.9,64.92,64.9,64.92,300.0,45.6136,45.6276,45.6136,45.6276,300.0
2005-06-07 15:45:00,64.92,64.92,64.92,64.92,0.0,45.6276,45.6276,45.6276,45.6276,0.0
2005-06-07 15:50:00,64.87,64.92,64.81,64.81,4500.0,45.5925,45.6276,45.5503,45.5503,4500.0
2005-06-07 15:55:00,64.81,64.81,64.8,64.8,1700.0,45.5503,45.5503,45.5433,45.5433,1700.0
2005-06-07 16:00:00,64.8,64.8,64.8,64.8,0.0,45.5433,45.5433,45.5433,45.5433,0.0
2005-06-07 16:05:00,64.8,64.8,64.8,64.8,0.0,45.5433,45.5433,45.5433,45.5433,0.0
2005-06-07 16:10:00,64.8,64.8,64.8,64.8,0.0,45.5433,45.5433,45.5433,45.5433,0.0
2005-06-08 09:30:00,65.09,65.09,65.09,65.09,1400.0,45.7471,45.7471,45.7471,45.7471,1400.0
2005-06-08 09:35:00,65.0,65.0,65.0,65.0,100.0,45.6838,45.6838,45.6838,45.6838,100.0
2005-06-08 09:40:00,65.0,65.0,65.0,65.0,0.0,45.6838,45.6838,45.6838,45.6838,0.0
2005-06-08 09:45:00,64.97,64.97,64.97,64.97,1000.0,45.6628,45.6628,45.6628,45.6628,1000.0
2005-06-08 09:50:00,65.0,65.0,65.0,65.0,600.0,45.6838,45.6838,45.6838,45.6838,600.0
2005-06-08 09:55:00,65.02,65.05,65.02,65.02,2000.0,45.6979,45.719,45.6979,45.6979,2000.0
2005-06-08 10:00:00,65.03,65.03,64.92,65.01,27400.0,45.7049,45.7049,45.6276,45.6909,27400.0
2005-06-08 10:05:00,65.02,65.03,64.99,65.03,2600.0,45.6979,45.7049,45.6768,45.7049,2600.0
2005-06-08 10:10:00,65.03,65.03,65.03,65.03,0.0,45.7049,45.7049,45.7049,45.7049,0.0
2005-06-08 10:15:00,65.03,65.03,65.03,65.03,0.0,45.7049,45.7049,45.7049,45.7049,0.0
2005-06-08 10:20:00,64.95,64.95,64.95,64.95,400.0,45.6487,45.6487,45.6487,45.6487,400.0
2005-06-08 10:25:00,64.95,64.95,64.95,64.95,0.0,45.6487,45.6487,45.6487,45.6487,0.0
2005-06-08 10:30:00,64.92,64.92,64.88,64.91,2100.0,45.6276,45.6276,45.5995,45.6206,2100.0
2005-06-08 10:35:00,64.91,64.91,64.91,64.91,0.0,45.6206,45.6206,45.6206,45.6206,0.0
2005-06-08 10:40:00,64.94,64.97,64.94,64.97,4000.0,45.6417,45.6628,45.6417,45.6628,4000.0
2005-06-08 10:45:00,64.95,65.03,64.95,65.03,5000.0,45.6487,45.7049,45.6487,45.7049,5000.0
2005-06-08 10:50:00,65.01,65.05,65.01,65.05,5900.0,45.6909,45.719,45.6909,45.719,5900.0
2005-06-08 10:55:00,65.04,65.04,65.04,65.04,800.0,45.712,45.712,45.712,45.712,800.0
2005-06-08 11:00:00,65.04,65.06,65.03,65.06,7400.0,45.712,45.726,45.7049,45.726,7400.0
2005-06-08 11:05:00,65.01,65.01,65.0,65.0,1800.0,45.6909,45.6909,45.6838,45.6838,1800.0
2005-06-08 11:10:00,65.01,65.01,64.99,64.99,4200.0,45.6909,45.6909,45.6768,45.6768,4200.0
2005-06-08 11:15:00,65.0,65.0,64.99,64.99,400.0,45.6838,45.6838,45.6768,45.6768,400.0
2005-06-08 11:20:00,64.99,65.02,64.99,65.02,1400.0,45.6768,45.6979,45.6768,45.6979,1400.0
2005-06-08 11:25:00,65.0,65.05,65.0,65.05,1500.0,45.6838,45.719,45.6838,45.719,1500.0
2005-06-08 11:30:00,65.05,65.05,65.05,65.05,2400.0,45.719,45.719,45.719,45.719,2400.0
2005-06-08 11:35:00,65.01,65.01,65.01,65.01,300.0,45.6909,45.6909,45.6909,45.6909,300.0
2005-06-08 11:40:00,65.01,65.01,65.01,65.01,0.0,45.6909,45.6909,45.6909,45.6909,0.0
2005-06-08 11:45:00,65.01,65.01,65.01,65.01,0.0,45.6909,45.6909,45.6909,45.6909,0.0
2005-06-08 11:50:00,65.01,65.01,65.01,65.01,0.0,45.6909,45.6909,45.6909,45.6909,0.0
2005-06-08 11:55:00,65.07,65.07,65.06,65.06,1400.0,45.733,45.733,45.726,45.726,1400.0
2005-06-08 12:00:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-08 12:05:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-08 12:10:00,65.07,65.07,65.07,65.07,100.0,45.733,45.733,45.733,45.733,100.0
2005-06-08 12:15:00,65.07,65.07,65.07,65.07,0.0,45.733,45.733,45.733,45.733,0.0
2005-06-08 12:20:00,65.07,65.07,65.07,65.07,0.0,45.733,45.733,45.733,45.733,0.0
2005-06-08 12:25:00,65.05,65.05,65.05,65.05,100.0,45.719,45.719,45.719,45.719,100.0
2005-06-08 12:30:00,65.05,65.05,65.05,65.05,0.0,45.719,45.719,45.719,45.719,0.0
2005-06-08 12:35:00,65.05,65.05,65.05,65.05,0.0,45.719,45.719,45.719,45.719,0.0
2005-06-08 12:40:00,65.06,65.06,65.06,65.06,1000.0,45.726,45.726,45.726,45.726,1000.0
2005-06-08 12:45:00,65.07,65.07,65.07,65.07,200.0,45.733,45.733,45.733,45.733,200.0
2005-06-08 12:50:00,65.09,65.09,65.09,65.09,700.0,45.7471,45.7471,45.7471,45.7471,700.0
2005-06-08 12:55:00,65.09,65.09,65.09,65.09,0.0,45.7471,45.7471,45.7471,45.7471,0.0
2005-06-08 13:00:00,65.03,65.03,65.03,65.03,200.0,45.7049,45.7049,45.7049,45.7049,200.0
2005-06-08 13:05:00,65.03,65.03,65.03,65.03,0.0,45.7049,45.7049,45.7049,45.7049,0.0
2005-06-08 13:10:00,65.01,65.01,65.01,65.01,100.0,45.6909,45.6909,45.6909,45.6909,100.0
2005-06-08 13:15:00,65.02,65.02,65.02,65.02,300.0,45.6979,45.6979,45.6979,45.6979,300.0
2005-06-08 13:20:00,65.01,65.01,64.98,65.0,300.0,45.6909,45.6909,45.6698,45.6838,300.0
2005-06-08 13:25:00,65.0,65.01,65.0,65.01,400.0,45.6838,45.6909,45.6838,45.6909,400.0
2005-06-08 13:30:00,64.99,64.99,64.96,64.96,3200.0,45.6768,45.6768,45.6557,45.6557,3200.0
2005-06-08 13:35:00,64.96,64.98,64.96,64.98,4000.0,45.6557,45.6698,45.6557,45.6698,4000.0
2005-06-08 13:40:00,65.0,65.0,64.97,65.0,4300.0,45.6838,45.6838,45.6628,45.6838,4300.0
2005-06-08 13:45:00,64.95,64.95,64.9,64.9,1300.0,45.6487,45.6487,45.6136,45.6136,1300.0
2005-06-08 13:50:00,64.88,64.88,64.81,64.81,3100.0,45.5995,45.5995,45.5503,45.5503,3100.0
2005-06-08 13:55:00,64.82,64.82,64.81,64.82,1400.0,45.5573,45.5573,45.5503,45.5573,1400.0
2005-06-08 14:00:00,64.82,64.82,64.76,64.76,900.0,45.5573,45.5573,45.5152,45.5152,900.0
2005-06-08 14:05:00,64.76,64.76,64.76,64.76,500.0,45.5152,45.5152,45.5152,45.5152,500.0
2005-06-08 14:10:00,64.76,64.76,64.76,64.76,0.0,45.5152,45.5152,45.5152,45.5152,0.0
2005-06-08 14:15:00,64.7,64.73,64.7,64.73,700.0,45.473,45.4941,45.473,45.4941,700.0
2005-06-08 14:20:00,64.75,64.78,64.75,64.77,1000.0,45.5081,45.5292,45.5081,45.5222,1000.0
2005-06-08 14:25:00,64.77,64.78,64.74,64.74,2000.0,45.5222,45.5292,45.5011,45.5011,2000.0
2005-06-08 14:30:00,64.74,64.74,64.74,64.74,100.0,45.5011,45.5011,45.5011,45.5011,100.0
2005-06-08 14:35:00,64.74,64.74,64.74,64.74,500.0,45.5011,45.5011,45.5011,45.5011,500.0
2005-06-08 14:40:00,64.77,64.77,64.77,64.77,200.0,45.5222,45.5222,45.5222,45.5222,200.0
2005-06-08 14:45:00,64.77,64.77,64.77,64.77,0.0,45.5222,45.5222,45.5222,45.5222,0.0
2005-06-08 14:50:00,64.67,64.69,64.62,64.62,2100.0,45.4519,45.466,45.4168,45.4168,2100.0
2005-06-08 14:55:00,64.7,64.7,64.67,64.67,1200.0,45.473,45.473,45.4519,45.4519,1200.0
2005-06-08 15:00:00,64.64,64.65,64.64,64.65,700.0,45.4308,45.4379,45.4308,45.4379,700.0
2005-06-08 15:05:00,64.65,64.68,64.65,64.68,800.0,45.4379,45.4589,45.4379,45.4589,800.0
2005-06-08 15:10:00,64.67,64.72,64.67,64.7,1900.0,45.4519,45.4871,45.4519,45.473,1900.0
2005-06-08 15:15:00,64.66,64.68,64.66,64.68,800.0,45.4449,45.4589,45.4449,45.4589,800.0
2005-06-08 15:20:00,64.68,64.68,64.68,64.68,200.0,45.4589,45.4589,45.4589,45.4589,200.0
2005-06-08 15:25:00,64.66,64.66,64.66,64.66,200.0,45.4449,45.4449,45.4449,45.4449,200.0
2005-06-08 15:30:00,64.66,64.68,64.65,64.65,3800.0,45.4449,45.4589,45.4379,45.4379,3800.0
2005-06-08 15:35:00,64.67,64.67,64.67,64.67,100.0,45.4519,45.4519,45.4519,45.4519,100.0
2005-06-08 15:40:00,64.64,64.64,64.64,64.64,1300.0,45.4308,45.4308,45.4308,45.4308,1300.0
2005-06-08 15:45:00,64.67,64.67,64.67,64.67,1400.0,45.4519,45.4519,45.4519,45.4519,1400.0
2005-06-08 15:50:00,64.72,64.72,64.7,64.7,1400.0,45.4871,45.4871,45.473,45.473,1400.0
2005-06-08 15:55:00,64.68,64.68,64.68,64.68,100.0,45.4589,45.4589,45.4589,45.4589,100.0
2005-06-08 16:00:00,64.68,64.68,64.68,64.68,100.0,45.4589,45.4589,45.4589,45.4589,100.0
2005-06-08 16:05:00,64.75,64.82,64.75,64.82,25000.0,45.5081,45.5573,45.5081,45.5573,25000.0
2005-06-08 16:10:00,64.82,64.82,64.82,64.82,0.0,45.5573,45.5573,45.5573,45.5573,0.0
2005-06-09 09:30:00,64.75,64.75,64.75,64.75,600.0,45.5081,45.5081,45.5081,45.5081,600.0
2005-06-09 09:35:00,64.6,64.66,64.55,64.6,7700.0,45.4027,45.4449,45.3676,45.4027,7700.0
2005-06-09 09:40:00,64.6,64.61,64.56,64.61,1900.0,45.4027,45.4097,45.3746,45.4097,1900.0
2005-06-09 09:45:00,64.6,64.65,64.6,64.65,1600.0,45.4027,45.4379,45.4027,45.4379,1600.0
2005-06-09 09:50:00,64.65,64.65,64.61,64.61,1200.0,45.4379,45.4379,45.4097,45.4097,1200.0
2005-06-09 09:55:00,64.6,64.6,64.6,64.6,200.0,45.4027,45.4027,45.4027,45.4027,200.0
2005-06-09 10:00:00,64.61,64.65,64.5,64.65,10000.0,45.4097,45.4379,45.3324,45.4379,10000.0
2005-06-09 10:05:00,64.68,64.77,64.68,64.77,6000.0,45.4589,45.5222,45.4589,45.5222,6000.0
2005-06-09 10:10:00,64.75,64.75,64.66,64.66,1900.0,45.5081,45.5081,45.4449,45.4449,1900.0
2005-06-09 10:15:00,64.67,64.71,64.61,64.61,4200.0,45.4519,45.48,45.4097,45.4097,4200.0
2005-06-09 10:20:00,64.61,64.62,64.61,64.62,1400.0,45.4097,45.4168,45.4097,45.4168,1400.0
2005-06-09 10:25:00,64.59,64.61,64.59,64.61,4800.0,45.3957,45.4097,45.3957,45.4097,4800.0
2005-06-09 10:30:00,64.6,64.6,64.6,64.6,600.0,45.4027,45.4027,45.4027,45.4027,600.0
2005-06-09 10:35:00,64.56,64.56,64.54,64.54,800.0,45.3746,45.3746,45.3605,45.3605,800.0
2005-06-09 10:40:00,64.56,64.58,64.54,64.58,3800.0,45.3746,45.3887,45.3605,45.3887,3800.0
2005-06-09 10:45:00,64.5,64.58,64.5,64.58,3900.0,45.3324,45.3887,45.3324,45.3887,3900.0
2005-06-09 10:50:00,64.58,64.58,64.58,64.58,0.0,45.3887,45.3887,45.3887,45.3887,0.0
2005-06-09 10:55:00,64.62,64.65,64.62,64.65,3100.0,45.4168,45.4379,45.4168,45.4379,3100.0
2005-06-09 11:00:00,64.66,64.67,64.66,64.67,700.0,45.4449,45.4519,45.4449,45.4519,700.0
2005-06-09 11:05:00,64.67,64.72,64.67,64.72,800.0,45.4519,45.4871,45.4519,45.4871,800.0
2005-06-09 11:10:00,64.68,64.68,64.64,64.64,3100.0,45.4589,45.4589,45.4308,45.4308,3100.0
2005-06-09 11:15:00,64.64,64.64,64.64,64.64,0.0,45.4308,45.4308,45.4308,45.4308,0.0
2005-06-09 11:20:00,64.64,64.64,64.64,64.64,0.0,45.4308,45.4308,45.4308,45.4308,0.0
2005-06-09 11:25:00,64.6,64.6,64.6,64.6,700.0,45.4027,45.4027,45.4027,45.4027,700.0
2005-06-09 11:30:00,64.6,64.6,64.6,64.6,0.0,45.4027,45.4027,45.4027,45.4027,0.0
2005-06-09 11:35:00,64.69,64.75,64.69,64.75,300.0,45.466,45.5081,45.466,45.5081,300.0
2005-06-09 11:40:00,64.81,64.89,64.81,64.89,1300.0,45.5503,45.6065,45.5503,45.6065,1300.0
2005-06-09 11:45:00,64.89,64.89,64.89,64.89,0.0,45.6065,45.6065,45.6065,45.6065,0.0
2005-06-09 11:50:00,64.86,64.89,64.86,64.89,800.0,45.5855,45.6065,45.5855,45.6065,800.0
2005-06-09 11:55:00,64.9,64.9,64.84,64.84,1500.0,45.6136,45.6136,45.5714,45.5714,1500.0
2005-06-09 12:00:00,64.9,64.9,64.9,64.9,900.0,45.6136,45.6136,45.6136,45.6136,900.0
2005-06-09 12:05:00,64.88,64.88,64.88,64.88,100.0,45.5995,45.5995,45.5995,45.5995,100.0
2005-06-09 12:10:00,64.93,64.95,64.93,64.95,900.0,45.6347,45.6487,45.6347,45.6487,900.0
2005-06-09 12:15:00,64.88,64.88,64.88,64.88,300.0,45.5995,45.5995,45.5995,45.5995,300.0
2005-06-09 12:20:00,64.92,64.92,64.92,64.92,1000.0,45.6276,45.6276,45.6276,45.6276,1000.0
2005-06-09 12:25:00,65.07,65.07,65.02,65.02,20000.0,45.733,45.733,45.6979,45.6979,20000.0
2005-06-09 12:30:00,65.08,65.08,65.08,65.08,2200.0,45.7401,45.7401,45.7401,45.7401,2200.0
2005-06-09 12:35:00,65.07,65.07,65.05,65.05,1600.0,45.733,45.733,45.719,45.719,1600.0
2005-06-09 12:40:00,65.06,65.06,65.06,65.06,2200.0,45.726,45.726,45.726,45.726,2200.0
2005-06-09 12:45:00,65.0,65.0,65.0,65.0,100.0,45.6838,45.6838,45.6838,45.6838,100.0
2005-06-09 12:50:00,64.99,64.99,64.98,64.99,1000.0,45.6768,45.6768,45.6698,45.6768,1000.0
2005-06-09 12:55:00,65.03,65.03,65.03,65.03,1700.0,45.7049,45.7049,45.7049,45.7049,1700.0
2005-06-09 13:00:00,65.0,65.02,65.0,65.02,17200.0,45.6838,45.6979,45.6838,45.6979,17200.0
2005-06-09 13:05:00,65.02,65.02,65.01,65.01,1000.0,45.6979,45.6979,45.6909,45.6909,1000.0
2005-06-09 13:10:00,64.98,65.02,64.98,65.01,4300.0,45.6698,45.6979,45.6698,45.6909,4300.0
2005-06-09 13:15:00,65.01,65.01,65.01,65.01,3500.0,45.6909,45.6909,45.6909,45.6909,3500.0
2005-06-09 13:20:00,64.86,64.88,64.86,64.88,200.0,45.5855,45.5995,45.5855,45.5995,200.0
2005-06-09 13:25:00,64.88,64.88,64.88,64.88,0.0,45.5995,45.5995,45.5995,45.5995,0.0
2005-06-09 13:30:00,64.87,64.87,64.86,64.86,5100.0,45.5925,45.5925,45.5855,45.5855,5100.0
2005-06-09 13:35:00,64.92,64.92,64.88,64.88,5700.0,45.6276,45.6276,45.5995,45.5995,5700.0
2005-06-09 13:40:00,64.93,64.93,64.93,64.93,300.0,45.6347,45.6347,45.6347,45.6347,300.0
2005-06-09 13:45:00,64.89,64.89,64.89,64.89,100.0,45.6065,45.6065,45.6065,45.6065,100.0
2005-06-09 13:50:00,64.9,64.9,64.87,64.87,17100.0,45.6136,45.6136,45.5925,45.5925,17100.0
2005-06-09 13:55:00,64.96,64.96,64.96,64.96,500.0,45.6557,45.6557,45.6557,45.6557,500.0
2005-06-09 14:00:00,64.95,64.95,64.89,64.9,2800.0,45.6487,45.6487,45.6065,45.6136,2800.0
2005-06-09 14:05:00,64.9,64.9,64.9,64.9,0.0,45.6136,45.6136,45.6136,45.6136,0.0
2005-06-09 14:10:00,64.95,64.95,64.95,64.95,600.0,45.6487,45.6487,45.6487,45.6487,600.0
2005-06-09 14:15:00,64.95,64.96,64.95,64.96,1900.0,45.6487,45.6557,45.6487,45.6557,1900.0
2005-06-09 14:20:00,64.93,64.93,64.93,64.93,200.0,45.6347,45.6347,45.6347,45.6347,200.0
2005-06-09 14:25:00,64.93,64.93,64.93,64.93,0.0,45.6347,45.6347,45.6347,45.6347,0.0
2005-06-09 14:30:00,64.81,64.9,64.81,64.9,2400.0,45.5503,45.6136,45.5503,45.6136,2400.0
2005-06-09 14:35:00,64.92,64.92,64.89,64.89,1800.0,45.6276,45.6276,45.6065,45.6065,1800.0
2005-06-09 14:40:00,64.9,64.97,64.9,64.97,2500.0,45.6136,45.6628,45.6136,45.6628,2500.0
2005-06-09 14:45:00,64.97,64.98,64.96,64.96,300.0,45.6628,45.6698,45.6557,45.6557,300.0
2005-06-09 14:50:00,64.93,64.93,64.92,64.92,400.0,45.6347,45.6347,45.6276,45.6276,400.0
2005-06-09 14:55:00,64.95,64.95,64.95,64.95,100.0,45.6487,45.6487,45.6487,45.6487,100.0
2005-06-09 15:00:00,64.97,65.01,64.97,65.01,4000.0,45.6628,45.6909,45.6628,45.6909,4000.0
2005-06-09 15:05:00,65.03,65.03,65.0,65.01,2200.0,45.7049,45.7049,45.6838,45.6909,2200.0
2005-06-09 15:10:00,65.03,65.03,65.03,65.03,1600.0,45.7049,45.7049,45.7049,45.7049,1600.0
2005-06-09 15:15:00,65.07,65.07,65.05,65.07,2600.0,45.733,45.733,45.719,45.733,2600.0
2005-06-09 15:20:00,65.05,65.05,65.04,65.04,1600.0,45.719,45.719,45.712,45.712,1600.0
2005-06-09 15:25:00,65.02,65.02,64.98,64.98,1600.0,45.6979,45.6979,45.6698,45.6698,1600.0
2005-06-09 15:30:00,64.99,64.99,64.99,64.99,400.0,45.6768,45.6768,45.6768,45.6768,400.0
2005-06-09 15:35:00,65.0,65.03,64.99,65.03,3000.0,45.6838,45.7049,45.6768,45.7049,3000.0
2005-06-09 15:40:00,65.04,65.05,65.04,65.05,2400.0,45.712,45.719,45.712,45.719,2400.0
2005-06-09 15:45:00,65.05,65.05,65.05,65.05,500.0,45.719,45.719,45.719,45.719,500.0
2005-06-09 15:50:00,65.05,65.05,65.05,65.05,700.0,45.719,45.719,45.719,45.719,700.0
2005-06-09 15:55:00,65.06,65.06,65.06,65.06,1000.0,45.726,45.726,45.726,45.726,1000.0
2005-06-09 16:00:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-09 16:05:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-09 16:10:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-10 09:30:00,65.03,65.14,65.03,65.14,3800.0,45.7049,45.7822,45.7049,45.7822,3800.0
2005-06-10 09:35:00,65.14,65.14,65.14,65.14,0.0,45.7822,45.7822,45.7822,45.7822,0.0
2005-06-10 09:40:00,65.08,65.08,65.08,65.08,100.0,45.7401,45.7401,45.7401,45.7401,100.0
2005-06-10 09:45:00,65.11,65.15,65.1,65.1,36700.0,45.7612,45.7893,45.7541,45.7541,36700.0
2005-06-10 09:50:00,65.14,65.14,65.07,65.07,1000.0,45.7822,45.7822,45.733,45.733,1000.0
2005-06-10 09:55:00,65.07,65.08,65.01,65.02,8200.0,45.733,45.7401,45.6909,45.6979,8200.0
2005-06-10 10:00:00,65.01,65.01,64.97,64.99,2800.0,45.6909,45.6909,45.6628,45.6768,2800.0
2005-06-10 10:05:00,64.99,65.01,64.98,64.99,64100.0,45.6768,45.6909,45.6698,45.6768,64100.0
2005-06-10 10:10:00,64.96,64.96,64.96,64.96,100.0,45.6557,45.6557,45.6557,45.6557,100.0
2005-06-10 10:15:00,64.97,64.99,64.97,64.99,4100.0,45.6628,45.6768,45.6628,45.6768,4100.0
2005-06-10 10:20:00,64.92,64.94,64.89,64.93,12100.0,45.6276,45.6417,45.6065,45.6347,12100.0
2005-06-10 10:25:00,64.93,64.93,64.93,64.93,0.0,45.6347,45.6347,45.6347,45.6347,0.0
2005-06-10 10:30:00,64.91,64.92,64.87,64.89,63700.0,45.6206,45.6276,45.5925,45.6065,63700.0
2005-06-10 10:35:00,64.87,64.89,64.87,64.89,2100.0,45.5925,45.6065,45.5925,45.6065,2100.0
2005-06-10 10:40:00,64.91,64.92,64.9,64.9,500.0,45.6206,45.6276,45.6136,45.6136,500.0
2005-06-10 10:45:00,64.9,64.9,64.9,64.9,0.0,45.6136,45.6136,45.6136,45.6136,0.0
2005-06-10 10:50:00,64.91,64.91,64.91,64.91,3900.0,45.6206,45.6206,45.6206,45.6206,3900.0
2005-06-10 10:55:00,64.91,64.91,64.91,64.91,0.0,45.6206,45.6206,45.6206,45.6206,0.0
2005-06-10 11:00:00,64.9,64.94,64.9,64.9,47600.0,45.6136,45.6417,45.6136,45.6136,47600.0
2005-06-10 11:05:00,64.9,64.9,64.9,64.9,0.0,45.6136,45.6136,45.6136,45.6136,0.0
2005-06-10 11:10:00,64.9,64.9,64.9,64.9,0.0,45.6136,45.6136,45.6136,45.6136,0.0
2005-06-10 11:15:00,64.9,64.9,64.9,64.9,0.0,45.6136,45.6136,45.6136,45.6136,0.0
2005-06-10 11:20:00,64.89,64.89,64.89,64.89,1600.0,45.6065,45.6065,45.6065,45.6065,1600.0
2005-06-10 11:25:00,64.92,64.93,64.92,64.92,3600.0,45.6276,45.6347,45.6276,45.6276,3600.0
2005-06-10 11:30:00,64.95,64.95,64.94,64.94,52000.0,45.6487,45.6487,45.6417,45.6417,52000.0
2005-06-10 11:35:00,64.91,64.91,64.9,64.9,3600.0,45.6206,45.6206,45.6136,45.6136,3600.0
2005-06-10 11:40:00,64.9,64.9,64.9,64.9,0.0,45.6136,45.6136,45.6136,45.6136,0.0
2005-06-10 11:45:00,64.9,64.9,64.9,64.9,0.0,45.6136,45.6136,45.6136,45.6136,0.0
2005-06-10 11:50:00,64.9,64.9,64.9,64.9,0.0,45.6136,45.6136,45.6136,45.6136,0.0
2005-06-10 11:55:00,64.9,64.9,64.81,64.81,3500.0,45.6136,45.6136,45.5503,45.5503,3500.0
2005-06-10 12:00:00,64.82,64.85,64.82,64.85,40100.0,45.5573,45.5784,45.5573,45.5784,40100.0
2005-06-10 12:05:00,64.83,64.83,64.8,64.8,8100.0,45.5644,45.5644,45.5433,45.5433,8100.0
2005-06-10 12:10:00,64.76,64.76,64.76,64.76,200.0,45.5152,45.5152,45.5152,45.5152,200.0
2005-06-10 12:15:00,64.71,64.71,64.69,64.7,16500.0,45.48,45.48,45.466,45.473,16500.0
2005-06-10 12:20:00,64.73,64.73,64.72,64.72,1100.0,45.4941,45.4941,45.4871,45.4871,1100.0
2005-06-10 12:25:00,64.67,64.7,64.67,64.7,1000.0,45.4519,45.473,45.4519,45.473,1000.0
2005-06-10 12:30:00,64.7,64.75,64.7,64.75,94100.0,45.473,45.5081,45.473,45.5081,94100.0
2005-06-10 12:35:00,64.75,64.75,64.71,64.71,2400.0,45.5081,45.5081,45.48,45.48,2400.0
2005-06-10 12:40:00,64.71,64.71,64.71,64.71,100.0,45.48,45.48,45.48,45.48,100.0
2005-06-10 12:45:00,64.71,64.71,64.71,64.71,0.0,45.48,45.48,45.48,45.48,0.0
2005-06-10 12:50:00,64.72,64.72,64.7,64.7,700.0,45.4871,45.4871,45.473,45.473,700.0
2005-06-10 12:55:00,64.71,64.74,64.71,64.73,85300.0,45.48,45.5011,45.48,45.4941,85300.0
2005-06-10 13:00:00,64.72,64.72,64.7,64.7,60600.0,45.4871,45.4871,45.473,45.473,60600.0
2005-06-10 13:05:00,64.7,64.7,64.7,64.7,0.0,45.473,45.473,45.473,45.473,0.0
2005-06-10 13:10:00,64.75,64.75,64.75,64.75,800.0,45.5081,45.5081,45.5081,45.5081,800.0
2005-06-10 13:15:00,64.73,64.73,64.73,64.73,300.0,45.4941,45.4941,45.4941,45.4941,300.0
2005-06-10 13:20:00,64.77,64.77,64.72,64.76,1200.0,45.5222,45.5222,45.4871,45.5152,1200.0
2005-06-10 13:25:00,64.74,64.74,64.74,64.74,300.0,45.5011,45.5011,45.5011,45.5011,300.0
2005-06-10 13:30:00,64.73,64.73,64.73,64.73,300.0,45.4941,45.4941,45.4941,45.4941,300.0
2005-06-10 13:35:00,64.74,64.8,64.74,64.8,3300.0,45.5011,45.5433,45.5011,45.5433,3300.0
2005-06-10 13:40:00,64.8,64.83,64.8,64.8,1400.0,45.5433,45.5644,45.5433,45.5433,1400.0
2005-06-10 13:45:00,64.82,64.82,64.82,64.82,15400.0,45.5573,45.5573,45.5573,45.5573,15400.0
2005-06-10 13:50:00,64.82,64.82,64.82,64.82,0.0,45.5573,45.5573,45.5573,45.5573,0.0
2005-06-10 13:55:00,64.75,64.75,64.75,64.75,1400.0,45.5081,45.5081,45.5081,45.5081,1400.0
2005-06-10 14:00:00,64.77,64.77,64.77,64.77,100.0,45.5222,45.5222,45.5222,45.5222,100.0
2005-06-10 14:05:00,64.73,64.73,64.68,64.73,8800.0,45.4941,45.4941,45.4589,45.4941,8800.0
2005-06-10 14:10:00,64.73,64.73,64.73,64.73,200.0,45.4941,45.4941,45.4941,45.4941,200.0
2005-06-10 14:15:00,64.74,64.74,64.74,64.74,1000.0,45.5011,45.5011,45.5011,45.5011,1000.0
2005-06-10 14:20:00,64.74,64.74,64.74,64.74,0.0,45.5011,45.5011,45.5011,45.5011,0.0
2005-06-10 14:25:00,64.74,64.74,64.74,64.74,0.0,45.5011,45.5011,45.5011,45.5011,0.0
2005-06-10 14:30:00,64.7,64.72,64.69,64.69,8900.0,45.473,45.4871,45.466,45.466,8900.0
2005-06-10 14:35:00,64.73,64.73,64.73,64.73,200.0,45.4941,45.4941,45.4941,45.4941,200.0
2005-06-10 14:40:00,64.73,64.73,64.73,64.73,0.0,45.4941,45.4941,45.4941,45.4941,0.0
2005-06-10 14:45:00,64.68,64.69,64.68,64.69,800.0,45.4589,45.466,45.4589,45.466,800.0
2005-06-10 14:50:00,64.63,64.63,64.62,64.62,16700.0,45.4238,45.4238,45.4168,45.4168,16700.0
2005-06-10 14:55:00,64.63,64.64,64.61,64.61,12200.0,45.4238,45.4308,45.4097,45.4097,12200.0
2005-06-10 15:00:00,64.63,64.78,64.62,64.73,53900.0,45.4238,45.5292,45.4168,45.4941,53900.0
2005-06-10 15:05:00,64.72,64.72,64.72,64.72,200.0,45.4871,45.4871,45.4871,45.4871,200.0
2005-06-10 15:10:00,64.78,64.84,64.78,64.84,3900.0,45.5292,45.5714,45.5292,45.5714,3900.0
2005-06-10 15:15:00,64.84,64.84,64.84,64.84,0.0,45.5714,45.5714,45.5714,45.5714,0.0
2005-06-10 15:20:00,64.81,64.81,64.81,64.81,600.0,45.5503,45.5503,45.5503,45.5503,600.0
2005-06-10 15:25:00,64.81,64.81,64.81,64.81,0.0,45.5503,45.5503,45.5503,45.5503,0.0
2005-06-10 15:30:00,64.84,64.87,64.84,64.87,33100.0,45.5714,45.5925,45.5714,45.5925,33100.0
2005-06-10 15:35:00,64.87,64.92,64.87,64.92,26000.0,45.5925,45.6276,45.5925,45.6276,26000.0
2005-06-10 15:40:00,64.95,64.96,64.86,64.86,7300.0,45.6487,45.6557,45.5855,45.5855,7300.0
2005-06-10 15:45:00,64.9,64.93,64.9,64.93,9200.0,45.6136,45.6347,45.6136,45.6347,9200.0
2005-06-10 15:50:00,64.9,64.9,64.89,64.89,800.0,45.6136,45.6136,45.6065,45.6065,800.0
2005-06-10 15:55:00,64.89,64.89,64.89,64.89,0.0,45.6065,45.6065,45.6065,45.6065,0.0
2005-06-10 16:00:00,64.89,64.89,64.89,64.89,0.0,45.6065,45.6065,45.6065,45.6065,0.0
2005-06-10 16:05:00,64.89,64.89,64.89,64.89,0.0,45.6065,45.6065,45.6065,45.6065,0.0
2005-06-10 16:10:00,64.89,64.89,64.89,64.89,0.0,45.6065,45.6065,45.6065,45.6065,0.0
2005-06-13 09:30:00,64.94,64.94,64.94,64.94,300.0,45.6417,45.6417,45.6417,45.6417,300.0
2005-06-13 09:35:00,64.94,64.94,64.79,64.79,4000.0,45.6417,45.6417,45.5363,45.5363,4000.0
2005-06-13 09:40:00,64.79,64.79,64.79,64.79,0.0,45.5363,45.5363,45.5363,45.5363,0.0
2005-06-13 09:45:00,64.73,64.73,64.73,64.73,100.0,45.4941,45.4941,45.4941,45.4941,100.0
2005-06-13 09:50:00,64.82,64.82,64.81,64.81,3300.0,45.5573,45.5573,45.5503,45.5503,3300.0
2005-06-13 09:55:00,64.81,64.81,64.79,64.79,11900.0,45.5503,45.5503,45.5363,45.5363,11900.0
2005-06-13 10:00:00,64.8,64.8,64.79,64.79,33100.0,45.5433,45.5433,45.5363,45.5363,33100.0
2005-06-13 10:05:00,64.73,64.73,64.73,64.73,100.0,45.4941,45.4941,45.4941,45.4941,100.0
2005-06-13 10:10:00,64.75,64.78,64.75,64.78,5200.0,45.5081,45.5292,45.5081,45.5292,5200.0
2005-06-13 10:15:00,64.78,64.78,64.78,64.78,0.0,45.5292,45.5292,45.5292,45.5292,0.0
2005-06-13 10:20:00,64.78,64.78,64.78,64.78,0.0,45.5292,45.5292,45.5292,45.5292,0.0
2005-06-13 10:25:00,64.78,64.78,64.78,64.78,100.0,45.5292,45.5292,45.5292,45.5292,100.0
2005-06-13 10:30:00,64.81,64.94,64.81,64.94,24000.0,45.5503,45.6417,45.5503,45.6417,24000.0
2005-06-13 10:35:00,64.93,65.03,64.93,65.03,3200.0,45.6347,45.7049,45.6347,45.7049,3200.0
2005-06-13 10:40:00,65.03,65.03,65.02,65.02,900.0,45.7049,45.7049,45.6979,45.6979,900.0
2005-06-13 10:45:00,65.12,65.12,65.12,65.12,100.0,45.7682,45.7682,45.7682,45.7682,100.0
2005-06-13 10:50:00,65.11,65.15,65.11,65.15,2100.0,45.7612,45.7893,45.7612,45.7893,2100.0
2005-06-13 10:55:00,65.15,65.15,65.15,65.15,1900.0,45.7893,45.7893,45.7893,45.7893,1900.0
2005-06-13 11:00:00,65.18,65.19,65.18,65.18,19400.0,45.8104,45.8174,45.8104,45.8104,19400.0
2005-06-13 11:05:00,65.3,65.33,65.3,65.3,8500.0,45.8947,45.9158,45.8947,45.8947,8500.0
2005-06-13 11:10:00,65.33,65.33,65.33,65.33,200.0,45.9158,45.9158,45.9158,45.9158,200.0
2005-06-13 11:15:00,65.27,65.28,65.27,65.28,700.0,45.8736,45.8806,45.8736,45.8806,700.0
2005-06-13 11:20:00,65.25,65.28,65.25,65.28,300.0,45.8596,45.8806,45.8596,45.8806,300.0
2005-06-13 11:25:00,65.3,65.3,65.3,65.3,600.0,45.8947,45.8947,45.8947,45.8947,600.0
2005-06-13 11:30:00,65.3,65.3,65.26,65.26,17600.0,45.8947,45.8947,45.8666,45.8666,17600.0
2005-06-13 11:35:00,65.27,65.27,65.27,65.27,300.0,45.8736,45.8736,45.8736,45.8736,300.0
2005-06-13 11:40:00,65.25,65.25,65.25,65.25,300.0,45.8596,45.8596,45.8596,45.8596,300.0
2005-06-13 11:45:00,65.25,65.25,65.25,65.25,0.0,45.8596,45.8596,45.8596,45.8596,0.0
2005-06-13 11:50:00,65.25,65.25,65.25,65.25,600.0,45.8596,45.8596,45.8596,45.8596,600.0
2005-06-13 11:55:00,65.25,65.25,65.25,65.25,0.0,45.8596,45.8596,45.8596,45.8596,0.0
2005-06-13 12:00:00,65.26,65.27,65.26,65.27,1900.0,45.8666,45.8736,45.8666,45.8736,1900.0
2005-06-13 12:05:00,65.27,65.27,65.22,65.26,17900.0,45.8736,45.8736,45.8385,45.8666,17900.0
2005-06-13 12:10:00,65.23,65.23,65.22,65.22,1300.0,45.8455,45.8455,45.8385,45.8385,1300.0
2005-06-13 12:15:00,65.2,65.2,65.2,65.2,200.0,45.8244,45.8244,45.8244,45.8244,200.0
2005-06-13 12:20:00,65.19,65.21,65.19,65.21,7800.0,45.8174,45.8314,45.8174,45.8314,7800.0
2005-06-13 12:25:00,65.21,65.21,65.2,65.21,3500.0,45.8314,45.8314,45.8244,45.8314,3500.0
2005-06-13 12:30:00,65.19,65.22,65.19,65.22,200.0,45.8174,45.8385,45.8174,45.8385,200.0
2005-06-13 12:35:00,65.23,65.23,65.21,65.22,32700.0,45.8455,45.8455,45.8314,45.8385,32700.0
2005-06-13 12:40:00,65.19,65.19,65.19,65.19,36000.0,45.8174,45.8174,45.8174,45.8174,36000.0
2005-06-13 12:45:00,65.19,65.19,65.19,65.19,0.0,45.8174,45.8174,45.8174,45.8174,0.0
2005-06-13 12:50:00,65.22,65.25,65.22,65.25,9300.0,45.8385,45.8596,45.8385,45.8596,9300.0
2005-06-13 12:55:00,65.22,65.22,65.22,65.22,1100.0,45.8385,45.8385,45.8385,45.8385,1100.0
2005-06-13 13:00:00,65.21,65.23,65.18,65.23,44800.0,45.8314,45.8455,45.8104,45.8455,44800.0
2005-06-13 13:05:00,65.23,65.23,65.23,65.23,3000.0,45.8455,45.8455,45.8455,45.8455,3000.0
2005-06-13 13:10:00,65.23,65.23,65.23,65.23,0.0,45.8455,45.8455,45.8455,45.8455,0.0
2005-06-13 13:15:00,65.23,65.23,65.23,65.23,0.0,45.8455,45.8455,45.8455,45.8455,0.0
2005-06-13 13:20:00,65.23,65.23,65.23,65.23,0.0,45.8455,45.8455,45.8455,45.8455,0.0
2005-06-13 13:25:00,65.23,65.23,65.23,65.23,0.0,45.8455,45.8455,45.8455,45.8455,0.0
2005-06-13 13:30:00,65.21,65.23,65.21,65.23,19800.0,45.8314,45.8455,45.8314,45.8455,19800.0
2005-06-13 13:35:00,65.2,65.2,65.2,65.2,500.0,45.8244,45.8244,45.8244,45.8244,500.0
2005-06-13 13:40:00,65.19,65.19,65.19,65.19,500.0,45.8174,45.8174,45.8174,45.8174,500.0
2005-06-13 13:45:00,65.16,65.16,65.16,65.16,1700.0,45.7963,45.7963,45.7963,45.7963,1700.0
2005-06-13 13:50:00,65.14,65.14,65.14,65.14,600.0,45.7822,45.7822,45.7822,45.7822,600.0
2005-06-13 13:55:00,65.14,65.14,65.07,65.1,1800.0,45.7822,45.7822,45.733,45.7541,1800.0
2005-06-13 14:00:00,65.08,65.11,65.06,65.11,17500.0,45.7401,45.7612,45.726,45.7612,17500.0
2005-06-13 14:05:00,65.14,65.17,65.14,65.16,1000.0,45.7822,45.8033,45.7822,45.7963,1000.0
2005-06-13 14:10:00,65.17,65.17,65.13,65.13,1700.0,45.8033,45.8033,45.7752,45.7752,1700.0
2005-06-13 14:15:00,65.13,65.13,65.13,65.13,0.0,45.7752,45.7752,45.7752,45.7752,0.0
2005-06-13 14:20:00,65.08,65.08,65.08,65.08,300.0,45.7401,45.7401,45.7401,45.7401,300.0
2005-06-13 14:25:00,65.11,65.11,65.07,65.07,200.0,45.7612,45.7612,45.733,45.733,200.0
2005-06-13 14:30:00,65.08,65.08,65.0,65.04,43200.0,45.7401,45.7401,45.6838,45.712,43200.0
2005-06-13 14:35:00,65.11,65.11,65.11,65.11,1000.0,45.7612,45.7612,45.7612,45.7612,1000.0
2005-06-13 14:40:00,65.11,65.12,65.11,65.12,500.0,45.7612,45.7682,45.7612,45.7682,500.0
2005-06-13 14:45:00,65.11,65.12,65.06,65.12,1300.0,45.7612,45.7682,45.726,45.7682,1300.0
2005-06-13 14:50:00,65.13,65.15,65.11,65.12,2500.0,45.7752,45.7893,45.7612,45.7682,2500.0
2005-06-13 14:55:00,65.11,65.13,65.11,65.13,1100.0,45.7612,45.7752,45.7612,45.7752,1100.0
2005-06-13 15:00:00,65.06,65.08,65.06,65.08,7100.0,45.726,45.7401,45.726,45.7401,7100.0
2005-06-13 15:05:00,65.05,65.05,65.01,65.01,43000.0,45.719,45.719,45.6909,45.6909,43000.0
2005-06-13 15:10:00,65.02,65.05,65.02,65.05,200.0,45.6979,45.719,45.6979,45.719,200.0
2005-06-13 15:15:00,65.01,65.01,64.9,64.95,25200.0,45.6909,45.6909,45.6136,45.6487,25200.0
2005-06-13 15:20:00,64.94,64.98,64.94,64.98,16800.0,45.6417,45.6698,45.6417,45.6698,16800.0
2005-06-13 15:25:00,64.99,64.99,64.99,64.99,500.0,45.6768,45.6768,45.6768,45.6768,500.0
2005-06-13 15:30:00,65.01,65.03,64.99,64.99,33100.0,45.6909,45.7049,45.6768,45.6768,33100.0
2005-06-13 15:35:00,65.0,65.02,65.0,65.02,900.0,45.6838,45.6979,45.6838,45.6979,900.0
2005-06-13 15:40:00,65.05,65.07,65.05,65.07,600.0,45.719,45.733,45.719,45.733,600.0
2005-06-13 15:45:00,65.07,65.07,65.07,65.07,0.0,45.733,45.733,45.733,45.733,0.0
2005-06-13 15:50:00,65.08,65.08,65.08,65.08,700.0,45.7401,45.7401,45.7401,45.7401,700.0
2005-06-13 15:55:00,65.08,65.08,65.08,65.08,0.0,45.7401,45.7401,45.7401,45.7401,0.0
2005-06-13 16:00:00,65.08,65.08,65.08,65.08,0.0,45.7401,45.7401,45.7401,45.7401,0.0
2005-06-13 16:05:00,65.08,65.08,65.08,65.08,0.0,45.7401,45.7401,45.7401,45.7401,0.0
2005-06-13 16:10:00,65.08,65.08,65.08,65.08,0.0,45.7401,45.7401,45.7401,45.7401,0.0
2005-06-14 09:30:00,65.06,65.06,65.0,65.0,3700.0,45.726,45.726,45.6838,45.6838,3700.0
2005-06-14 09:35:00,65.05,65.06,65.0,65.06,1800.0,45.719,45.726,45.6838,45.726,1800.0
2005-06-14 09:40:00,65.12,65.2,65.12,65.18,2900.0,45.7682,45.8244,45.7682,45.8104,2900.0
2005-06-14 09:45:00,65.19,65.21,65.17,65.17,1800.0,45.8174,45.8314,45.8033,45.8033,1800.0
2005-06-14 09:50:00,65.15,65.15,65.12,65.12,300.0,45.7893,45.7893,45.7682,45.7682,300.0
2005-06-14 09:55:00,65.12,65.12,65.12,65.12,0.0,45.7682,45.7682,45.7682,45.7682,0.0
2005-06-14 10:00:00,65.21,65.21,65.21,65.21,2400.0,45.8314,45.8314,45.8314,45.8314,2400.0
2005-06-14 10:05:00,65.21,65.21,65.21,65.21,0.0,45.8314,45.8314,45.8314,45.8314,0.0
2005-06-14 10:10:00,65.19,65.23,65.19,65.23,2200.0,45.8174,45.8455,45.8174,45.8455,2200.0
2005-06-14 10:15:00,65.2,65.2,65.17,65.18,2100.0,45.8244,45.8244,45.8033,45.8104,2100.0
2005-06-14 10:20:00,65.18,65.18,65.06,65.12,5400.0,45.8104,45.8104,45.726,45.7682,5400.0
2005-06-14 10:25:00,65.09,65.09,65.09,65.09,200.0,45.7471,45.7471,45.7471,45.7471,200.0
2005-06-14 10:30:00,65.14,65.14,65.12,65.12,3500.0,45.7822,45.7822,45.7682,45.7682,3500.0
2005-06-14 10:35:00,65.14,65.15,65.14,65.15,2200.0,45.7822,45.7893,45.7822,45.7893,2200.0
2005-06-14 10:40:00,65.14,65.19,65.13,65.18,1800.0,45.7822,45.8174,45.7752,45.8104,1800.0
2005-06-14 10:45:00,65.14,65.14,65.14,65.14,300.0,45.7822,45.7822,45.7822,45.7822,300.0
2005-06-14 10:50:00,65.16,65.16,65.16,65.16,200.0,45.7963,45.7963,45.7963,45.7963,200.0
2005-06-14 10:55:00,65.11,65.11,65.09,65.11,4500.0,45.7612,45.7612,45.7471,45.7612,4500.0
2005-06-14 11:00:00,65.14,65.17,65.14,65.17,5200.0,45.7822,45.8033,45.7822,45.8033,5200.0
2005-06-14 11:05:00,65.15,65.17,65.15,65.17,3500.0,45.7893,45.8033,45.7893,45.8033,3500.0
2005-06-14 11:10:00,65.16,65.17,65.16,65.17,1300.0,45.7963,45.8033,45.7963,45.8033,1300.0
2005-06-14 11:15:00,65.14,65.14,65.14,65.14,200.0,45.7822,45.7822,45.7822,45.7822,200.0
2005-06-14 11:20:00,65.18,65.18,65.18,65.18,400.0,45.8104,45.8104,45.8104,45.8104,400.0
2005-06-14 11:25:00,65.14,65.14,65.14,65.14,700.0,45.7822,45.7822,45.7822,45.7822,700.0
2005-06-14 11:30:00,65.14,65.14,65.11,65.11,3500.0,45.7822,45.7822,45.7612,45.7612,3500.0
2005-06-14 11:35:00,65.15,65.15,65.15,65.15,3000.0,45.7893,45.7893,45.7893,45.7893,3000.0
2005-06-14 11:40:00,65.15,65.18,65.15,65.18,200.0,45.7893,45.8104,45.7893,45.8104,200.0
2005-06-14 11:45:00,65.15,65.19,65.15,65.19,300.0,45.7893,45.8174,45.7893,45.8174,300.0
2005-06-14 11:50:00,65.19,65.19,65.19,65.19,0.0,45.8174,45.8174,45.8174,45.8174,0.0
2005-06-14 11:55:00,65.19,65.19,65.19,65.19,0.0,45.8174,45.8174,45.8174,45.8174,0.0
2005-06-14 12:00:00,65.22,65.22,65.19,65.22,3200.0,45.8385,45.8385,45.8174,45.8385,3200.0
2005-06-14 12:05:00,65.17,65.17,65.17,65.17,200.0,45.8033,45.8033,45.8033,45.8033,200.0
2005-06-14 12:10:00,65.19,65.19,65.19,65.19,200.0,45.8174,45.8174,45.8174,45.8174,200.0
2005-06-14 12:15:00,65.19,65.21,65.19,65.21,2100.0,45.8174,45.8314,45.8174,45.8314,2100.0
2005-06-14 12:20:00,65.21,65.21,65.21,65.21,900.0,45.8314,45.8314,45.8314,45.8314,900.0
2005-06-14 12:25:00,65.21,65.21,65.21,65.21,0.0,45.8314,45.8314,45.8314,45.8314,0.0
2005-06-14 12:30:00,65.18,65.18,65.18,65.18,6500.0,45.8104,45.8104,45.8104,45.8104,6500.0
2005-06-14 12:35:00,65.18,65.18,65.18,65.18,0.0,45.8104,45.8104,45.8104,45.8104,0.0
2005-06-14 12:40:00,65.18,65.18,65.18,65.18,0.0,45.8104,45.8104,45.8104,45.8104,0.0
2005-06-14 12:45:00,65.17,65.18,65.17,65.18,7800.0,45.8033,45.8104,45.8033,45.8104,7800.0
2005-06-14 12:50:00,65.18,65.18,65.18,65.18,0.0,45.8104,45.8104,45.8104,45.8104,0.0
2005-06-14 12:55:00,65.18,65.18,65.18,65.18,0.0,45.8104,45.8104,45.8104,45.8104,0.0
2005-06-14 13:00:00,65.18,65.18,65.18,65.18,6700.0,45.8104,45.8104,45.8104,45.8104,6700.0
2005-06-14 13:05:00,65.15,65.15,65.13,65.15,5700.0,45.7893,45.7893,45.7752,45.7893,5700.0
2005-06-14 13:10:00,65.15,65.15,65.15,65.15,0.0,45.7893,45.7893,45.7893,45.7893,0.0
2005-06-14 13:15:00,65.1,65.1,65.09,65.09,5800.0,45.7541,45.7541,45.7471,45.7471,5800.0
2005-06-14 13:20:00,65.17,65.17,65.11,65.11,11200.0,45.8033,45.8033,45.7612,45.7612,11200.0
2005-06-14 13:25:00,65.11,65.11,65.11,65.11,600.0,45.7612,45.7612,45.7612,45.7612,600.0
2005-06-14 13:30:00,65.13,65.13,65.13,65.13,2500.0,45.7752,45.7752,45.7752,45.7752,2500.0
2005-06-14 13:35:00,65.13,65.13,65.13,65.13,0.0,45.7752,45.7752,45.7752,45.7752,0.0
2005-06-14 13:40:00,65.21,65.21,65.19,65.19,1000.0,45.8314,45.8314,45.8174,45.8174,1000.0
2005-06-14 13:45:00,65.26,65.26,65.26,65.26,200.0,45.8666,45.8666,45.8666,45.8666,200.0
2005-06-14 13:50:00,65.28,65.28,65.25,65.25,1200.0,45.8806,45.8806,45.8596,45.8596,1200.0
2005-06-14 13:55:00,65.25,65.25,65.25,65.25,0.0,45.8596,45.8596,45.8596,45.8596,0.0
2005-06-14 14:00:00,65.41,65.41,65.38,65.38,6400.0,45.972,45.972,45.9509,45.9509,6400.0
2005-06-14 14:05:00,65.38,65.38,65.38,65.38,0.0,45.9509,45.9509,45.9509,45.9509,0.0
2005-06-14 14:10:00,65.29,65.31,65.28,65.29,2000.0,45.8877,45.9017,45.8806,45.8877,2000.0
2005-06-14 14:15:00,65.29,65.29,65.29,65.29,100.0,45.8877,45.8877,45.8877,45.8877,100.0
2005-06-14 14:20:00,65.33,65.33,65.26,65.26,1500.0,45.9158,45.9158,45.8666,45.8666,1500.0
2005-06-14 14:25:00,65.21,65.21,65.21,65.21,100.0,45.8314,45.8314,45.8314,45.8314,100.0
2005-06-14 14:30:00,65.21,65.21,65.17,65.17,9800.0,45.8314,45.8314,45.8033,45.8033,9800.0
2005-06-14 14:35:00,65.22,65.22,65.17,65.17,2300.0,45.8385,45.8385,45.8033,45.8033,2300.0
2005-06-14 14:40:00,65.17,65.17,65.17,65.17,0.0,45.8033,45.8033,45.8033,45.8033,0.0
2005-06-14 14:45:00,65.22,65.22,65.22,65.22,1000.0,45.8385,45.8385,45.8385,45.8385,1000.0
2005-06-14 14:50:00,65.19,65.19,65.19,65.19,1000.0,45.8174,45.8174,45.8174,45.8174,1000.0
2005-06-14 14:55:00,65.17,65.21,65.17,65.21,1100.0,45.8033,45.8314,45.8033,45.8314,1100.0
2005-06-14 15:00:00,65.2,65.2,65.19,65.19,4800.0,45.8244,45.8244,45.8174,45.8174,4800.0
2005-06-14 15:05:00,65.19,65.19,65.19,65.19,0.0,45.8174,45.8174,45.8174,45.8174,0.0
2005-06-14 15:10:00,65.24,65.24,65.21,65.21,6200.0,45.8525,45.8525,45.8314,45.8314,6200.0
2005-06-14 15:15:00,65.21,65.21,65.21,65.21,0.0,45.8314,45.8314,45.8314,45.8314,0.0
2005-06-14 15:20:00,65.21,65.21,65.21,65.21,0.0,45.8314,45.8314,45.8314,45.8314,0.0
2005-06-14 15:25:00,65.21,65.21,65.21,65.21,0.0,45.8314,45.8314,45.8314,45.8314,0.0
2005-06-14 15:30:00,65.22,65.22,65.22,65.22,5400.0,45.8385,45.8385,45.8385,45.8385,5400.0
2005-06-14 15:35:00,65.16,65.22,65.16,65.22,4400.0,45.7963,45.8385,45.7963,45.8385,4400.0
2005-06-14 15:40:00,65.24,65.24,65.2,65.21,900.0,45.8525,45.8525,45.8244,45.8314,900.0
2005-06-14 15:45:00,65.23,65.23,65.15,65.15,2300.0,45.8455,45.8455,45.7893,45.7893,2300.0
2005-06-14 15:50:00,65.24,65.26,65.19,65.26,1700.0,45.8525,45.8666,45.8174,45.8666,1700.0
2005-06-14 15:55:00,65.26,65.26,65.26,65.26,0.0,45.8666,45.8666,45.8666,45.8666,0.0
2005-06-14 16:00:00,65.26,65.26,65.26,65.26,0.0,45.8666,45.8666,45.8666,45.8666,0.0
2005-06-14 16:05:00,65.26,65.26,65.26,65.26,0.0,45.8666,45.8666,45.8666,45.8666,0.0
2005-06-14 16:10:00,65.32,65.32,65.22,65.22,18200.0,45.9088,45.9088,45.8385,45.8385,18200.0
2005-06-15 09:30:00,65.37,65.37,65.37,65.37,6000.0,45.9439,45.9439,45.9439,45.9439,6000.0
2005-06-15 09:35:00,65.45,65.45,65.45,65.45,1800.0,46.0001,46.0001,46.0001,46.0001,1800.0
2005-06-15 09:40:00,65.35,65.45,65.35,65.44,8000.0,45.9298,46.0001,45.9298,45.9931,8000.0
2005-06-15 09:45:00,65.35,65.41,65.35,65.4,4500.0,45.9298,45.972,45.9298,45.965,4500.0
2005-06-15 09:50:00,65.4,65.4,65.4,65.4,0.0,45.965,45.965,45.965,45.965,0.0
2005-06-15 09:55:00,65.4,65.4,65.4,65.4,0.0,45.965,45.965,45.965,45.965,0.0
2005-06-15 10:00:00,65.35,65.35,65.32,65.32,4600.0,45.9298,45.9298,45.9088,45.9088,4600.0
2005-06-15 10:05:00,65.32,65.32,65.32,65.32,0.0,45.9088,45.9088,45.9088,45.9088,0.0
2005-06-15 10:10:00,65.26,65.26,65.26,65.26,100.0,45.8666,45.8666,45.8666,45.8666,100.0
2005-06-15 10:15:00,65.26,65.26,65.26,65.26,0.0,45.8666,45.8666,45.8666,45.8666,0.0
2005-06-15 10:20:00,65.29,65.3,65.29,65.3,300.0,45.8877,45.8947,45.8877,45.8947,300.0
2005-06-15 10:25:00,65.28,65.28,65.23,65.23,400.0,45.8806,45.8806,45.8455,45.8455,400.0
2005-06-15 10:30:00,65.22,65.22,65.17,65.17,2100.0,45.8385,45.8385,45.8033,45.8033,2100.0
2005-06-15 10:35:00,65.17,65.17,65.17,65.17,0.0,45.8033,45.8033,45.8033,45.8033,0.0
2005-06-15 10:40:00,65.17,65.17,65.17,65.17,0.0,45.8033,45.8033,45.8033,45.8033,0.0
2005-06-15 10:45:00,65.02,65.02,65.0,65.02,5900.0,45.6979,45.6979,45.6838,45.6979,5900.0
2005-06-15 10:50:00,65.0,65.0,64.99,65.0,3500.0,45.6838,45.6838,45.6768,45.6838,3500.0
2005-06-15 10:55:00,65.0,65.0,65.0,65.0,1000.0,45.6838,45.6838,45.6838,45.6838,1000.0
2005-06-15 11:00:00,65.0,65.02,64.99,65.0,2400.0,45.6838,45.6979,45.6768,45.6838,2400.0
2005-06-15 11:05:00,65.04,65.04,65.04,65.04,100.0,45.712,45.712,45.712,45.712,100.0
2005-06-15 11:10:00,65.04,65.04,65.04,65.04,0.0,45.712,45.712,45.712,45.712,0.0
2005-06-15 11:15:00,65.04,65.04,65.04,65.04,0.0,45.712,45.712,45.712,45.712,0.0
2005-06-15 11:20:00,65.09,65.09,65.09,65.09,500.0,45.7471,45.7471,45.7471,45.7471,500.0
2005-06-15 11:25:00,65.09,65.09,65.09,65.09,0.0,45.7471,45.7471,45.7471,45.7471,0.0
2005-06-15 11:30:00,65.08,65.08,65.07,65.07,2300.0,45.7401,45.7401,45.733,45.733,2300.0
2005-06-15 11:35:00,65.07,65.07,65.07,65.07,0.0,45.733,45.733,45.733,45.733,0.0
2005-06-15 11:40:00,65.05,65.05,65.05,65.05,100.0,45.719,45.719,45.719,45.719,100.0
2005-06-15 11:45:00,65.05,65.05,65.0,65.0,1500.0,45.719,45.719,45.6838,45.6838,1500.0
2005-06-15 11:50:00,65.0,65.0,65.0,65.0,0.0,45.6838,45.6838,45.6838,45.6838,0.0
2005-06-15 11:55:00,65.0,65.0,65.0,65.0,0.0,45.6838,45.6838,45.6838,45.6838,0.0
2005-06-15 12:00:00,64.98,64.98,64.96,64.96,600.0,45.6698,45.6698,45.6557,45.6557,600.0
2005-06-15 12:05:00,64.99,64.99,64.99,64.99,2200.0,45.6768,45.6768,45.6768,45.6768,2200.0
2005-06-15 12:10:00,65.03,65.03,65.03,65.03,700.0,45.7049,45.7049,45.7049,45.7049,700.0
2005-06-15 12:15:00,65.03,65.03,65.03,65.03,0.0,45.7049,45.7049,45.7049,45.7049,0.0
2005-06-15 12:20:00,65.01,65.01,65.01,65.01,1200.0,45.6909,45.6909,45.6909,45.6909,1200.0
2005-06-15 12:25:00,65.01,65.01,65.01,65.01,0.0,45.6909,45.6909,45.6909,45.6909,0.0
2005-06-15 12:30:00,65.06,65.06,65.06,65.06,3400.0,45.726,45.726,45.726,45.726,3400.0
2005-06-15 12:35:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-15 12:40:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-15 12:45:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-15 12:50:00,65.06,65.06,65.06,65.06,0.0,45.726,45.726,45.726,45.726,0.0
2005-06-15 12:55:00,65.06,65.06,65.06,65.06,100.0,45.726,45.726,45.726,45.726,100.0
2005-06-15 13:00:00,65.07,65.07,65.07,65.07,5900.0,45.733,45.733,45.733,45.733,5900.0
2005-06-15 13:05:00,65.07,65.08,65.07,65.08,3100.0,45.733,45.7401,45.733,45.7401,3100.0
2005-06-15 13:10:00,65.11,65.11,65.11,65.11,800.0,45.7612,45.7612,45.7612,45.7612,800.0
2005-06-15 13:15:00,65.11,65.11,65.11,65.11,0.0,45.7612,45.7612,45.7612,45.7612,0.0
2005-06-15 13:20:00,65.06,65.06,65.05,65.05,1000.0,45.726,45.726,45.719,45.719,1000.0
2005-06-15 13:25:00,65.05,65.05,65.05,65.05,400.0,45.719,45.719,45.719,45.719,400.0
2005-06-15 13:30:00,65.04,65.04,65.0,65.0,1500.0,45.712,45.712,45.6838,45.6838,1500.0
2005-06-15 13:35:00,65.02,65.02,65.01,65.01,300.0,45.6979,45.6979,45.6909,45.6909,300.0
2005-06-15 13:40:00,64.97,65.0,64.97,65.0,1300.0,45.6628,45.6838,45.6628,45.6838,1300.0
2005-06-15 13:45:00,65.0,65.0,65.0,65.0,0.0,45.6838,45.6838,45.6838,45.6838,0.0
2005-06-15 13:50:00,65.03,65.03,65.03,65.03,200.0,45.7049,45.7049,45.7049,45.7049,200.0
2005-06-15 13:55:00,65.03,65.03,65.03,65.03,0.0,45.7049,45.7049,45.7049,45.7049,0.0
2005-06-15 14:00:00,65.15,65.15,65.1,65.1,2800.0,45.7893,45.7893,45.7541,45.7541,2800.0
2005-06-15 14:05:00,65.1,65.1,65.1,65.1,0.0,45.7541,45.7541,45.7541,45.7541,0.0
2005-06-15 14:10:00,65.1,65.1,65.1,65.1,700.0,45.7541,45.7541,45.7541,45.7541,700.0
2005-06-15 14:15:00,65.17,65.2,65.17,65.2,3800.0,45.8033,45.8244,45.8033,45.8244,3800.0
2005-06-15 14:20:00,65.18,65.18,65.18,65.18,300.0,45.8104,45.8104,45.8104,45.8104,300.0
2005-06-15 14:25:00,65.18,65.18,65.15,65.15,400.0,45.8104,45.8104,45.7893,45.7893,400.0
2005-06-15 14:30:00,65.15,65.18,65.15,65.18,2000.0,45.7893,45.8104,45.7893,45.8104,2000.0
2005-06-15 14:35:00,65.16,65.18,65.16,65.18,2300.0,45.7963,45.8104,45.7963,45.8104,2300.0
2005-06-15 14:40:00,65.16,65.23,65.16,65.23,12100.0,45.7963,45.8455,45.7963,45.8455,12100.0
2005-06-15 14:45:00,65.25,65.25,65.25,65.25,1600.0,45.8596,45.8596,45.8596,45.8596,1600.0
2005-06-15 14:50:00,65.26,65.29,65.25,65.26,10600.0,45.8666,45.8877,45.8596,45.8666,10600.0
2005-06-15 14:55:00,65.21,65.24,65.21,65.22,3800.0,45.8314,45.8525,45.8314,45.8385,3800.0
2005-06-15 15:00:00,65.2,65.2,65.2,65.2,4300.0,45.8244,45.8244,45.8244,45.8244,4300.0
2005-06-15 15:05:00,65.17,65.18,65.13,65.15,5400.0,45.8033,45.8104,45.7752,45.7893,5400.0
2005-06-15 15:10:00,65.16,65.16,65.16,65.16,3700.0,45.7963,45.7963,45.7963,45.7963,3700.0
2005-06-15 15:15:00,65.16,65.16,65.16,65.16,0.0,45.7963,45.7963,45.7963,45.7963,0.0
2005-06-15 15:20:00,65.2,65.21,65.18,65.18,4500.0,45.8244,45.8314,45.8104,45.8104,4500.0
2005-06-15 15:25:00,65.22,65.24,65.21,65.24,1700.0,45.8385,45.8525,45.8314,45.8525,1700.0
2005-06-15 15:30:00,65.24,65.32,65.24,65.32,7800.0,45.8525,45.9088,45.8525,45.9088,7800.0
2005-06-15 15:35:00,65.31,65.36,65.24,65.24,6200.0,45.9017,45.9369,45.8525,45.8525,6200.0
2005-06-15 15:40:00,65.24,65.24,65.24,65.24,0.0,45.8525,45.8525,45.8525,45.8525,0.0
2005-06-15 15:45:00,65.29,65.29,65.29,65.29,2300.0,45.8877,45.8877,45.8877,45.8877,2300.0
2005-06-15 15:50:00,65.29,65.29,65.29,65.29,0.0,45.8877,45.8877,45.8877,45.8877,0.0
2005-06-15 15:55:00,65.3,65.3,65.3,65.3,200.0,45.8947,45.8947,45.8947,45.8947,200.0
2005-06-15 16:00:00,65.3,65.3,65.3,65.3,0.0,45.8947,45.8947,45.8947,45.8947,0.0
2005-06-15 16:05:00,65.36,65.36,65.36,65.36,700.0,45.9369,45.9369,45.9369,45.9369,700.0
2005-06-15 16:10:00,65.36,65.36,65.36,65.36,0.0,45.9369,45.9369,45.9369,45.9369,0.0
2005-06-16 09:35:00,65.3,65.35,65.3,65.35,3300.0,45.8947,45.9298,45.8947,45.9298,3300.0
2005-06-16 09:40:00,65.34,65.42,65.33,65.42,5500.0,45.9228,45.979,45.9158,45.979,5500.0
2005-06-16 09:45:00,65.41,65.44,65.41,65.44,1200.0,45.972,45.9931,45.972,45.9931,1200.0
2005-06-16 09:50:00,65.43,65.43,65.41,65.41,8800.0,45.9861,45.9861,45.972,45.972,8800.0
2005-06-16 09:55:00,65.41,65.41,65.41,65.41,0.0,45.972,45.972,45.972,45.972,0.0
2005-06-16 10:00:00,65.42,65.42,65.42,65.42,2100.0,45.979,45.979,45.979,45.979,2100.0
2005-06-16 10:05:00,65.42,65.42,65.42,65.42,0.0,45.979,45.979,45.979,45.979,0.0
2005-06-16 10:10:00,65.42,65.42,65.42,65.42,0.0,45.979,45.979,45.979,45.979,0.0
2005-06-16 10:15:00,65.52,65.52,65.49,65.5,2400.0,46.0493,46.0493,46.0282,46.0353,2400.0
2005-06-16 10:20:00,65.5,65.5,65.5,65.5,0.0,46.0353,46.0353,46.0353,46.0353,0.0
2005-06-16 10:25:00,65.51,65.51,65.51,65.51,300.0,46.0423,46.0423,46.0423,46.0423,300.0
2005-06-16 10:30:00,65.53,65.53,65.51,65.51,3700.0,46.0563,46.0563,46.0423,46.0423,3700.0
2005-06-16 10:35:00,65.56,65.56,65.56,65.56,7500.0,46.0774,46.0774,46.0774,46.0774,7500.0
2005-06-16 10:40:00,65.64,65.65,65.64,65.65,2000.0,46.1337,46.1407,46.1337,46.1407,2000.0
2005-06-16 10:45:00,65.65,65.65,65.65,65.65,0.0,46.1407,46.1407,46.1407,46.1407,0.0
2005-06-16 10:50:00,65.63,65.63,65.63,65.63,200.0,46.1266,46.1266,46.1266,46.1266,200.0
2005-06-16 10:55:00,65.63,65.63,65.61,65.61,2600.0,46.1266,46.1266,46.1126,46.1126,2600.0
2005-06-16 11:00:00,65.6,65.6,65.6,65.6,2700.0,46.1055,46.1055,46.1055,46.1055,2700.0
2005-06-16 11:05:00,65.62,65.62,65.62,65.62,600.0,46.1196,46.1196,46.1196,46.1196,600.0
2005-06-16 11:10:00,65.59,65.59,65.55,65.55,700.0,46.0985,46.0985,46.0704,46.0704,700.0
2005-06-16 11:15:00,65.55,65.55,65.5,65.5,600.0,46.0704,46.0704,46.0353,46.0353,600.0
2005-06-16 11:20:00,65.5,65.5,65.5,65.5,0.0,46.0353,46.0353,46.0353,46.0353,0.0
2005-06-16 11:25:00,65.55,65.55,65.54,65.54,500.0,46.0704,46.0704,46.0634,46.0634,500.0
2005-06-16 11:30:00,65.53,65.57,65.53,65.57,2900.0,46.0563,46.0845,46.0563,46.0845,2900.0
2005-06-16 11:35:00,65.58,65.58,65.58,65.58,300.0,46.0915,46.0915,46.0915,46.0915,300.0
2005-06-16 11:40:00,65.54,65.54,65.54,65.54,200.0,46.0634,46.0634,46.0634,46.0634,200.0
2005-06-16 11:45:00,65.51,65.56,65.51,65.56,800.0,46.0423,46.0774,46.0423,46.0774,800.0
2005-06-16 11:50:00,65.54,65.57,65.54,65.57,400.0,46.0634,46.0845,46.0634,46.0845,400.0
2005-06-16 11:55:00,65.61,65.62,65.61,65.62,500.0,46.1126,46.1196,46.1126,46.1196,500.0
2005-06-16 12:00:00,65.62,65.62,65.55,65.55,2900.0,46.1196,46.1196,46.0704,46.0704,2900.0
2005-06-16 12:05:00,65.55,65.55,65.55,65.55,0.0,46.0704,46.0704,46.0704,46.0704,0.0
2005-06-16 12:10:00,65.49,65.49,65.42,65.44,2100.0,46.0282,46.0282,45.979,45.9931,2100.0
2005-06-16 12:15:00,65.45,65.45,65.45,65.45,100.0,46.0001,46.0001,46.0001,46.0001,100.0
2005-06-16 12:20:00,65.45,65.45,65.45,65.45,0.0,46.0001,46.0001,46.0001,46.0001,0.0
2005-06-16 12:25:00,65.48,65.49,65.48,65.49,600.0,46.0212,46.0282,46.0212,46.0282,600.0
2005-06-16 12:30:00,65.48,65.53,65.48,65.49,4000.0,46.0212,46.0563,46.0212,46.0282,4000.0
2005-06-16 12:35:00,65.52,65.56,65.52,65.56,4800.0,46.0493,46.0774,46.0493,46.0774,4800.0
2005-06-16 12:40:00,65.5,65.5,65.5,65.5,100.0,46.0353,46.0353,46.0353,46.0353,100.0
2005-06-16 12:45:00,65.53,65.53,65.53,65.53,3900.0,46.0563,46.0563,46.0563,46.0563,3900.0
2005-06-16 12:50:00,65.55,65.55,65.55,65.55,4500.0,46.0704,46.0704,46.0704,46.0704,4500.0
2005-06-16 12:55:00,65.55,65.55,65.55,65.55,2800.0,46.0704,46.0704,46.0704,46.0704,2800.0
2005-06-16 13:00:00,65.54,65.54,65.51,65.51,8600.0,46.0634,46.0634,46.0423,46.0423,8600.0
2005-06-16 13:05:00,65.51,65.51,65.51,65.51,0.0,46.0423,46.0423,46.0423,46.0423,0.0
2005-06-16 13:10:00,65.53,65.53,65.53,65.53,100.0,46.0563,46.0563,46.0563,46.0563,100.0
2005-06-16 13:15:00,65.55,65.55,65.55,65.55,4500.0,46.0704,46.0704,46.0704,46.0704,4500.0
2005-06-16 13:20:00,65.55,65.55,65.55,65.55,0.0,46.0704,46.0704,46.0704,46.0704,0.0
2005-06-16 13:25:00,65.55,65.55,65.52,65.52,1900.0,46.0704,46.0704,46.0493,46.0493,1900.0
2005-06-16 13:30:00,65.59,65.59,65.59,65.59,100.0,46.0985,46.0985,46.0985,46.0985,100.0
2005-06-16 13:35:00,65.55,65.58,65.55,65.58,5500.0,46.0704,46.0915,46.0704,46.0915,5500.0
2005-06-16 13:40:00,65.58,65.58,65.58,65.58,0.0,46.0915,46.0915,46.0915,46.0915,0.0
2005-06-16 13:45:00,65.56,65.56,65.56,65.56,100.0,46.0774,46.0774,46.0774,46.0774,100.0
2005-06-16 13:50:00,65.5,65.5,65.5,65.5,600.0,46.0353,46.0353,46.0353,46.0353,600.0
2005-06-16 13:55:00,65.5,65.52,65.46,65.52,5500.0,46.0353,46.0493,46.0072,46.0493,5500.0
2005-06-16 14:00:00,65.53,65.54,65.49,65.54,6500.0,46.0563,46.0634,46.0282,46.0634,6500.0
2005-06-16 14:05:00,65.52,65.54,65.52,65.54,1700.0,46.0493,46.0634,46.0493,46.0634,1700.0
2005-06-16 14:10:00,65.54,65.54,65.54,65.54,0.0,46.0634,46.0634,46.0634,46.0634,0.0
2005-06-16 14:15:00,65.49,65.49,65.49,65.49,200.0,46.0282,46.0282,46.0282,46.0282,200.0
2005-06-16 14:20:00,65.48,65.5,65.46,65.48,9200.0,46.0212,46.0353,46.0072,46.0212,9200.0
2005-06-16 14:25:00,65.5,65.52,65.5,65.52,8200.0,46.0353,46.0493,46.0353,46.0493,8200.0
2005-06-16 14:30:00,65.52,65.52,65.52,65.52,2200.0,46.0493,46.0493,46.0493,46.0493,2200.0
2005-06-16 14:35:00,65.53,65.53,65.53,65.53,6700.0,46.0563,46.0563,46.0563,46.0563,6700.0
2005-06-16 14:40:00,65.53,65.56,65.52,65.55,8300.0,46.0563,46.0774,46.0493,46.0704,8300.0
2005-06-16 14:45:00,65.55,65.55,65.55,65.55,200.0,46.0704,46.0704,46.0704,46.0704,200.0
2005-06-16 14:50:00,65.57,65.58,65.57,65.58,2000.0,46.0845,46.0915,46.0845,46.0915,2000.0
2005-06-16 14:55:00,65.59,65.6,65.59,65.6,4600.0,46.0985,46.1055,46.0985,46.1055,4600.0
2005-06-16 15:00:00,65.59,65.6,65.59,65.6,39000.0,46.0985,46.1055,46.0985,46.1055,39000.0
2005-06-16 15:05:00,65.62,65.62,65.54,65.58,4100.0,46.1196,46.1196,46.0634,46.0915,4100.0
2005-06-16 15:10:00,65.62,65.62,65.62,65.62,3300.0,46.1196,46.1196,46.1196,46.1196,3300.0
2005-06-16 15:15:00,65.62,65.62,65.62,65.62,0.0,46.1196,46.1196,46.1196,46.1196,0.0
2005-06-16 15:20:00,65.63,65.64,65.62,65.63,19000.0,46.1266,46.1337,46.1196,46.1266,19000.0
2005-06-16 15:25:00,65.67,65.67,65.64,65.64,1600.0,46.1547,46.1547,46.1337,46.1337,1600.0
2005-06-16 15:30:00,65.64,65.69,65.64,65.64,24600.0,46.1337,46.1688,46.1337,46.1337,24600.0
2005-06-16 15:35:00,65.69,65.69,65.69,65.69,4400.0,46.1688,46.1688,46.1688,46.1688,4400.0
2005-06-16 15:40:00,65.67,65.67,65.67,65.67,100.0,46.1547,46.1547,46.1547,46.1547,100.0
2005-06-16 15:45:00,65.61,65.61,65.61,65.61,300.0,46.1126,46.1126,46.1126,46.1126,300.0
2005-06-16 15:50:00,65.71,65.71,65.71,65.71,11100.0,46.1829,46.1829,46.1829,46.1829,11100.0
2005-06-16 15:55:00,65.68,65.68,65.68,65.68,4400.0,46.1618,46.1618,46.1618,46.1618,4400.0
2005-06-16 16:00:00,65.65,65.65,65.65,65.65,13400.0,46.1407,46.1407,46.1407,46.1407,13400.0
2005-06-16 16:05:00,65.65,65.65,65.65,65.65,2200.0,46.1407,46.1407,46.1407,46.1407,2200.0
2005-06-16 16:10:00,65.65,65.65,65.65,65.65,0.0,46.1407,46.1407,46.1407,46.1407,0.0
2005-06-17 09:35:00,66.05,66.05,66.01,66.01,2900.0,46.4218,46.4218,46.3937,46.3937,2900.0
2005-06-17 09:40:00,65.98,65.98,65.91,65.91,6200.0,46.3726,46.3726,46.3234,46.3234,6200.0
2005-06-17 09:45:00,65.99,66.05,65.99,66.05,7900.0,46.3796,46.4218,46.3796,46.4218,7900.0
2005-06-17 09:50:00,66.09,66.13,66.0,66.0,14800.0,46.4499,46.478,46.3867,46.3867,14800.0
2005-06-17 09:55:00,66.0,66.0,65.92,65.92,400.0,46.3867,46.3867,46.3305,46.3305,400.0
2005-06-17 10:00:00,65.92,65.96,65.91,65.92,27200.0,46.3305,46.3586,46.3234,46.3305,27200.0
2005-06-17 10:05:00,65.84,65.87,65.83,65.85,7700.0,46.2742,46.2953,46.2672,46.2813,7700.0
2005-06-17 10:10:00,65.84,65.93,65.84,65.91,1900.0,46.2742,46.3375,46.2742,46.3234,1900.0
2005-06-17 10:15:00,65.87,65.88,65.78,65.83,8600.0,46.2953,46.3023,46.2321,46.2672,8600.0
2005-06-17 10:20:00,65.85,65.91,65.85,65.91,2700.0,46.2813,46.3234,46.2813,46.3234,2700.0
2005-06-17 10:25:00,65.92,65.92,65.86,65.86,2100.0,46.3305,46.3305,46.2883,46.2883,2100.0
2005-06-17 10:30:00,65.9,65.94,65.9,65.94,5000.0,46.3164,46.3445,46.3164,46.3445,5000.0
2005-06-17 10:35:00,65.97,66.02,65.97,66.02,800.0,46.3656,46.4007,46.3656,46.4007,800.0
2005-06-17 10:40:00,65.97,65.97,65.93,65.93,13800.0,46.3656,46.3656,46.3375,46.3375,13800.0
2005-06-17 10:45:00,65.95,65.96,65.94,65.94,1500.0,46.3515,46.3586,46.3445,46.3445,1500.0
2005-06-17 10:50:00,65.93,65.97,65.93,65.94,6900.0,46.3375,46.3656,46.3375,46.3445,6900.0
2005-06-17 10:55:00,65.9,65.9,65.9,65.9,6100.0,46.3164,46.3164,46.3164,46.3164,6100.0
2005-06-17 11:00:00,65.87,65.9,65.87,65.9,2400.0,46.2953,46.3164,46.2953,46.3164,2400.0
2005-06-17 11:05:00,65.88,65.88,65.83,65.83,8900.0,46.3023,46.3023,46.2672,46.2672,8900.0
2005-06-17 11:10:00,65.88,65.88,65.88,65.88,2300.0,46.3023,46.3023,46.3023,46.3023,2300.0
2005-06-17 11:15:00,65.84,65.86,65.78,65.78,2300.0,46.2742,46.2883,46.2321,46.2321,2300.0
2005-06-17 11:20:00,65.8,65.8,65.8,65.8,100.0,46.2461,46.2461,46.2461,46.2461,100.0
2005-06-17 11:25:00,65.82,65.84,65.82,65.84,300.0,46.2602,46.2742,46.2602,46.2742,300.0
2005-06-17 11:30:00,65.84,65.85,65.76,65.76,8400.0,46.2742,46.2813,46.218,46.218,8400.0
2005-06-17 11:35:00,65.85,65.85,65.75,65.79,2600.0,46.2813,46.2813,46.211,46.2391,2600.0
2005-06-17 11:40:00,65.78,65.81,65.78,65.8,2300.0,46.2321,46.2531,46.2321,46.2461,2300.0
2005-06-17 11:45:00,65.8,65.82,65.75,65.76,4000.0,46.2461,46.2602,46.211,46.218,4000.0
2005-06-17 11:50:00,65.76,65.76,65.76,65.76,3100.0,46.218,46.218,46.218,46.218,3100.0
2005-06-17 11:55:00,65.79,65.82,65.79,65.82,4700.0,46.2391,46.2602,46.2391,46.2602,4700.0
2005-06-17 12:00:00,65.82,65.85,65.82,65.85,1200.0,46.2602,46.2813,46.2602,46.2813,1200.0
2005-06-17 12:05:00,65.81,65.81,65.81,65.81,100.0,46.2531,46.2531,46.2531,46.2531,100.0
2005-06-17 12:10:00,65.81,65.84,65.81,65.84,1000.0,46.2531,46.2742,46.2531,46.2742,1000.0
2005-06-17 12:15:00,65.81,65.82,65.81,65.82,700.0,46.2531,46.2602,46.2531,46.2602,700.0
2005-06-17 12:20:00,65.82,65.82,65.79,65.79,13700.0,46.2602,46.2602,46.2391,46.2391,13700.0
2005-06-17 12:25:00,65.82,65.82,65.81,65.81,2000.0,46.2602,46.2602,46.2531,46.2531,2000.0
2005-06-17 12:30:00,65.84,65.85,65.84,65.85,5400.0,46.2742,46.2813,46.2742,46.2813,5400.0
2005-06-17 12:35:00,65.81,65.85,65.81,65.85,500.0,46.2531,46.2813,46.2531,46.2813,500.0
2005-06-17 12:40:00,65.83,65.86,65.83,65.86,3000.0,46.2672,46.2883,46.2672,46.2883,3000.0
2005-06-17 12:45:00,65.86,65.86,65.82,65.86,47500.0,46.2883,46.2883,46.2602,46.2883,47500.0
2005-06-17 12:50:00,65.85,65.86,65.83,65.86,8500.0,46.2813,46.2883,46.2672,46.2883,8500.0
2005-06-17 12:55:00,65.86,65.86,65.85,65.85,1100.0,46.2883,46.2883,46.2813,46.2813,1100.0
2005-06-17 13:00:00,65.87,65.87,65.84,65.84,1300.0,46.2953,46.2953,46.2742,46.2742,1300.0
2005-06-17 13:05:00,65.84,65.84,65.84,65.84,500.0,46.2742,46.2742,46.2742,46.2742,500.0
2005-06-17 13:10:00,65.86,65.97,65.86,65.97,3700.0,46.2883,46.3656,46.2883,46.3656,3700.0
2005-06-17 13:15:00,65.88,65.88,65.88,65.88,300.0,46.3023,46.3023,46.3023,46.3023,300.0
2005-06-17 13:20:00,65.91,65.91,65.91,65.91,800.0,46.3234,46.3234,46.3234,46.3234,800.0
2005-06-17 13:25:00,65.9,65.92,65.87,65.87,4200.0,46.3164,46.3305,46.2953,46.2953,4200.0
2005-06-17 13:30:00,65.91,65.91,65.89,65.9,800.0,46.3234,46.3234,46.3094,46.3164,800.0
2005-06-17 13:35:00,65.91,65.91,65.87,65.87,700.0,46.3234,46.3234,46.2953,46.2953,700.0
2005-06-17 13:40:00,65.91,65.94,65.91,65.94,1400.0,46.3234,46.3445,46.3234,46.3445,1400.0
2005-06-17 13:45:00,65.94,65.94,65.94,65.94,300.0,46.3445,46.3445,46.3445,46.3445,300.0
2005-06-17 13:50:00,65.9,65.94,65.9,65.94,1100.0,46.3164,46.3445,46.3164,46.3445,1100.0
2005-06-17 13:55:00,65.94,65.94,65.94,65.94,0.0,46.3445,46.3445,46.3445,46.3445,0.0
2005-06-17 14:00:00,65.94,65.94,65.94,65.94,0.0,46.3445,46.3445,46.3445,46.3445,0.0
2005-06-17 14:05:00,65.93,66.03,65.93,65.98,3200.0,46.3375,46.4078,46.3375,46.3726,3200.0
2005-06-17 14:10:00,66.0,66.0,65.98,65.98,800.0,46.3867,46.3867,46.3726,46.3726,800.0
2005-06-17 14:15:00,65.98,66.0,65.98,66.0,900.0,46.3726,46.3867,46.3726,46.3867,900.0
2005-06-17 14:20:00,65.97,65.97,65.97,65.97,100.0,46.3656,46.3656,46.3656,46.3656,100.0
2005-06-17 14:25:00,65.99,65.99,65.97,65.97,5000.0,46.3796,46.3796,46.3656,46.3656,5000.0
2005-06-17 14:30:00,65.9,65.9,65.89,65.89,400.0,46.3164,46.3164,46.3094,46.3094,400.0
2005-06-17 14:35:00,65.9,65.91,65.87,65.87,1200.0,46.3164,46.3234,46.2953,46.2953,1200.0
2005-06-17 14:40:00,65.9,65.9,65.88,65.88,700.0,46.3164,46.3164,46.3023,46.3023,700.0
2005-06-17 14:45:00,65.91,65.92,65.91,65.92,3000.0,46.3234,46.3305,46.3234,46.3305,3000.0
2005-06-17 14:50:00,65.91,65.91,65.88,65.88,1600.0,46.3234,46.3234,46.3023,46.3023,1600.0
2005-06-17 14:55:00,65.88,65.89,65.88,65.89,1400.0,46.3023,46.3094,46.3023,46.3094,1400.0
2005-06-17 15:00:00,65.9,65.94,65.89,65.94,6200.0,46.3164,46.3445,46.3094,46.3445,6200.0
2005-06-17 15:05:00,65.92,65.92,65.89,65.89,5800.0,46.3305,46.3305,46.3094,46.3094,5800.0
2005-06-17 15:10:00,65.89,65.89,65.89,65.89,0.0,46.3094,46.3094,46.3094,46.3094,0.0
2005-06-17 15:15:00,65.89,65.89,65.89,65.89,0.0,46.3094,46.3094,46.3094,46.3094,0.0
2005-06-17 15:20:00,65.95,65.95,65.95,65.95,100.0,46.3515,46.3515,46.3515,46.3515,100.0
2005-06-17 15:25:00,65.97,65.99,65.97,65.99,2700.0,46.3656,46.3796,46.3656,46.3796,2700.0
2005-06-17 15:30:00,66.02,66.02,66.02,66.02,100.0,46.4007,46.4007,46.4007,46.4007,100.0
2005-06-17 15:35:00,65.98,65.99,65.96,65.99,500.0,46.3726,46.3796,46.3586,46.3796,500.0
2005-06-17 15:40:00,65.96,65.99,65.96,65.99,9700.0,46.3586,46.3796,46.3586,46.3796,9700.0
2005-06-17 15:45:00,66.01,66.02,66.01,66.02,4500.0,46.3937,46.4007,46.3937,46.4007,4500.0
2005-06-17 15:50:00,66.02,66.02,66.02,66.02,0.0,46.4007,46.4007,46.4007,46.4007,0.0
2005-06-17 15:55:00,65.95,65.98,65.95,65.98,2000.0,46.3515,46.3726,46.3515,46.3726,2000.0
2005-06-17 16:00:00,65.98,65.98,65.98,65.98,0.0,46.3726,46.3726,46.3726,46.3726,0.0
2005-06-17 16:05:00,65.93,65.93,65.93,65.93,12400.0,46.3375,46.3375,46.3375,46.3375,12400.0
2005-06-17 16:10:00,65.93,65.93,65.93,65.93,0.0,46.3375,46.3375,46.3375,46.3375,0.0
2005-06-20 09:30:00,65.56,65.56,65.5,65.5,2700.0,46.2013,46.2013,46.1591,46.1591,2700.0
2005-06-20 09:35:00,65.5,65.57,65.5,65.5,700.0,46.1591,46.2084,46.1591,46.1591,700.0
2005-06-20 09:40:00,65.5,65.54,65.48,65.54,2800.0,46.1591,46.1872,46.145,46.1872,2800.0
2005-06-20 09:45:00,65.53,65.54,65.53,65.54,900.0,46.1802,46.1872,46.1802,46.1872,900.0
2005-06-20 09:50:00,65.52,65.54,65.51,65.51,2000.0,46.1732,46.1872,46.1661,46.1661,2000.0
2005-06-20 09:55:00,65.54,65.54,65.53,65.53,1000.0,46.1872,46.1872,46.1802,46.1802,1000.0
2005-06-20 10:00:00,65.53,65.53,65.51,65.53,1800.0,46.1802,46.1802,46.1661,46.1802,1800.0
2005-06-20 10:05:00,65.49,65.49,65.44,65.44,500.0,46.152,46.152,46.1168,46.1168,500.0
2005-06-20 10:10:00,65.43,65.44,65.43,65.44,1700.0,46.1097,46.1168,46.1097,46.1168,1700.0
2005-06-20 10:15:00,65.44,65.45,65.44,65.45,500.0,46.1168,46.1238,46.1168,46.1238,500.0
2005-06-20 10:20:00,65.45,65.46,65.43,65.46,1400.0,46.1238,46.1309,46.1097,46.1309,1400.0
2005-06-20 10:25:00,65.43,65.47,65.43,65.47,6600.0,46.1097,46.1379,46.1097,46.1379,6600.0
2005-06-20 10:30:00,65.45,65.49,65.45,65.45,3400.0,46.1238,46.152,46.1238,46.1238,3400.0
2005-06-20 10:35:00,65.48,65.56,65.48,65.56,2300.0,46.145,46.2013,46.145,46.2013,2300.0
2005-06-20 10:40:00,65.59,65.59,65.56,65.56,2200.0,46.2225,46.2225,46.2013,46.2013,2200.0
2005-06-20 10:45:00,65.55,65.56,65.55,65.56,2500.0,46.1943,46.2013,46.1943,46.2013,2500.0
2005-06-20 10:50:00,65.56,65.56,65.53,65.53,300.0,46.2013,46.2013,46.1802,46.1802,300.0
2005-06-20 10:55:00,65.51,65.58,65.51,65.58,6300.0,46.1661,46.2154,46.1661,46.2154,6300.0
2005-06-20 11:00:00,65.55,65.6,65.55,65.56,2100.0,46.1943,46.2295,46.1943,46.2013,2100.0
2005-06-20 11:05:00,65.59,65.6,65.59,65.59,3100.0,46.2225,46.2295,46.2225,46.2225,3100.0
2005-06-20 11:10:00,65.57,65.58,65.54,65.56,3500.0,46.2084,46.2154,46.1872,46.2013,3500.0
2005-06-20 11:15:00,65.57,65.57,65.52,65.52,400.0,46.2084,46.2084,46.1732,46.1732,400.0
2005-06-20 11:20:00,65.56,65.56,65.56,65.56,4200.0,46.2013,46.2013,46.2013,46.2013,4200.0
2005-06-20 11:25:00,65.5,65.54,65.46,65.54,2600.0,46.1591,46.1872,46.1309,46.1872,2600.0
2005-06-20 11:30:00,65.54,65.54,65.48,65.49,700.0,46.1872,46.1872,46.145,46.152,700.0
2005-06-20 11:35:00,65.47,65.54,65.47,65.54,1500.0,46.1379,46.1872,46.1379,46.1872,1500.0
2005-06-20 11:40:00,65.47,65.55,65.47,65.55,1700.0,46.1379,46.1943,46.1379,46.1943,1700.0
2005-06-20 11:45:00,65.49,65.55,65.49,65.49,600.0,46.152,46.1943,46.152,46.152,600.0
2005-06-20 11:50:00,65.49,65.56,65.49,65.56,3100.0,46.152,46.2013,46.152,46.2013,3100.0
2005-06-20 11:55:00,65.5,65.62,65.5,65.62,8800.0,46.1591,46.2436,46.1591,46.2436,8800.0
2005-06-20 12:00:00,65.56,65.65,65.56,65.58,2500.0,46.2013,46.2648,46.2013,46.2154,2500.0
2005-06-20 12:05:00,65.57,65.57,65.57,65.57,1100.0,46.2084,46.2084,46.2084,46.2084,1100.0
2005-06-20 12:10:00,65.57,65.62,65.56,65.62,8200.0,46.2084,46.2436,46.2013,46.2436,8200.0
2005-06-20 12:15:00,65.6,65.6,65.6,65.6,100.0,46.2295,46.2295,46.2295,46.2295,100.0
2005-06-20 12:20:00,65.57,65.6,65.57,65.6,300.0,46.2084,46.2295,46.2084,46.2295,300.0
2005-06-20 12:25:00,65.56,65.64,65.56,65.63,4100.0,46.2013,46.2577,46.2013,46.2507,4100.0
2005-06-20 12:30:00,65.59,65.63,65.59,65.63,3000.0,46.2225,46.2507,46.2225,46.2507,3000.0
2005-06-20 12:35:00,65.57,65.66,65.57,65.66,500.0,46.2084,46.2718,46.2084,46.2718,500.0
2005-06-20 12:40:00,65.64,65.64,65.64,65.64,30100.0,46.2577,46.2577,46.2577,46.2577,30100.0
2005-06-20 12:45:00,65.64,65.64,65.6,65.6,200.0,46.2577,46.2577,46.2295,46.2295,200.0
2005-06-20 12:50:00,65.57,65.57,65.56,65.56,300.0,46.2084,46.2084,46.2013,46.2013,300.0
2005-06-20 12:55:00,65.63,65.63,65.56,65.56,1700.0,46.2507,46.2507,46.2013,46.2013,1700.0
2005-06-20 13:00:00,65.58,65.61,65.54,65.59,7100.0,46.2154,46.2366,46.1872,46.2225,7100.0
2005-06-20 13:05:00,65.52,65.58,65.51,65.51,400.0,46.1732,46.2154,46.1661,46.1661,400.0
2005-06-20 13:10:00,65.52,65.52,65.52,65.52,100.0,46.1732,46.1732,46.1732,46.1732,100.0
2005-06-20 13:15:00,65.53,65.53,65.53,65.53,200.0,46.1802,46.1802,46.1802,46.1802,200.0
2005-06-20 13:20:00,65.53,65.53,65.53,65.53,100.0,46.1802,46.1802,46.1802,46.1802,100.0
2005-06-20 13:25:00,65.6,65.6,65.59,65.59,4600.0,46.2295,46.2295,46.2225,46.2225,4600.0
2005-06-20 13:30:00,65.55,65.59,65.52,65.57,1700.0,46.1943,46.2225,46.1732,46.2084,1700.0
2005-06-20 13:35:00,65.57,65.57,65.51,65.57,2800.0,46.2084,46.2084,46.1661,46.2084,2800.0
2005-06-20 13:40:00,65.59,65.63,65.58,65.63,3000.0,46.2225,46.2507,46.2154,46.2507,3000.0
2005-06-20 13:45:00,65.64,65.64,65.64,65.64,2000.0,46.2577,46.2577,46.2577,46.2577,2000.0
2005-06-20 13:50:00,65.64,65.64,65.64,65.64,0.0,46.2577,46.2577,46.2577,46.2577,0.0
2005-06-20 13:55:00,65.61,65.64,65.59,65.59,3900.0,46.2366,46.2577,46.2225,46.2225,3900.0
2005-06-20 14:00:00,65.59,65.64,65.56,65.56,3900.0,46.2225,46.2577,46.2013,46.2013,3900.0
2005-06-20 14:05:00,65.64,65.64,65.61,65.61,2300.0,46.2577,46.2577,46.2366,46.2366,2300.0
2005-06-20 14:10:00,65.61,65.61,65.61,65.61,400.0,46.2366,46.2366,46.2366,46.2366,400.0
2005-06-20 14:15:00,65.61,65.61,65.61,65.61,2300.0,46.2366,46.2366,46.2366,46.2366,2300.0
2005-06-20 14:20:00,65.61,65.66,65.61,65.66,3300.0,46.2366,46.2718,46.2366,46.2718,3300.0
2005-06-20 14:25:00,65.64,65.64,65.63,65.63,10100.0,46.2577,46.2577,46.2507,46.2507,10100.0
2005-06-20 14:30:00,65.69,65.69,65.59,65.67,8200.0,46.293,46.293,46.2225,46.2789,8200.0
2005-06-20 14:35:00,65.67,65.76,65.67,65.76,3200.0,46.2789,46.3423,46.2789,46.3423,3200.0
2005-06-20 14:40:00,65.77,65.77,65.77,65.77,100.0,46.3493,46.3493,46.3493,46.3493,100.0
2005-06-20 14:45:00,65.8,65.8,65.79,65.79,1200.0,46.3705,46.3705,46.3634,46.3634,1200.0
2005-06-20 14:50:00,65.74,65.74,65.69,65.7,1500.0,46.3282,46.3282,46.293,46.3,1500.0
2005-06-20 14:55:00,65.76,65.76,65.7,65.7,5900.0,46.3423,46.3423,46.3,46.3,5900.0
2005-06-20 15:00:00,65.71,65.78,65.71,65.73,6600.0,46.307,46.3564,46.307,46.3211,6600.0
2005-06-20 15:05:00,65.82,65.87,65.8,65.87,6900.0,46.3846,46.4198,46.3705,46.4198,6900.0
2005-06-20 15:10:00,65.81,65.81,65.81,65.81,200.0,46.3775,46.3775,46.3775,46.3775,200.0
2005-06-20 15:15:00,65.81,65.9,65.81,65.9,500.0,46.3775,46.4409,46.3775,46.4409,500.0
2005-06-20 15:20:00,65.82,65.82,65.82,65.82,300.0,46.3846,46.3846,46.3846,46.3846,300.0
2005-06-20 15:25:00,65.82,65.88,65.82,65.88,2400.0,46.3846,46.4268,46.3846,46.4268,2400.0
2005-06-20 15:30:00,65.84,65.84,65.84,65.84,4000.0,46.3987,46.3987,46.3987,46.3987,4000.0
2005-06-20 15:35:00,65.87,65.89,65.8,65.89,3200.0,46.4198,46.4339,46.3705,46.4339,3200.0
2005-06-20 15:40:00,65.8,65.83,65.76,65.83,1000.0,46.3705,46.3916,46.3423,46.3916,1000.0
2005-06-20 15:45:00,65.82,65.82,65.82,65.82,100.0,46.3846,46.3846,46.3846,46.3846,100.0
2005-06-20 15:50:00,65.82,65.82,65.79,65.79,33700.0,46.3846,46.3846,46.3634,46.3634,33700.0
2005-06-20 15:55:00,65.78,65.79,65.71,65.71,1200.0,46.3564,46.3634,46.307,46.307,1200.0
2005-06-20 16:00:00,65.71,65.71,65.71,65.71,0.0,46.307,46.307,46.307,46.307,0.0
2005-06-20 16:05:00,65.71,65.71,65.71,65.71,0.0,46.307,46.307,46.307,46.307,0.0
2005-06-20 16:10:00,65.71,65.71,65.71,65.71,0.0,46.307,46.307,46.307,46.307,0.0
2005-06-21 09:30:00,65.71,65.75,65.71,65.75,2000.0,46.307,46.3352,46.307,46.3352,2000.0
2005-06-21 09:35:00,65.75,65.75,65.75,65.75,0.0,46.3352,46.3352,46.3352,46.3352,0.0
2005-06-21 09:40:00,65.79,65.79,65.74,65.74,200.0,46.3634,46.3634,46.3282,46.3282,200.0
2005-06-21 09:45:00,65.74,65.74,65.74,65.74,0.0,46.3282,46.3282,46.3282,46.3282,0.0
2005-06-21 09:50:00,65.68,65.68,65.68,65.68,700.0,46.2859,46.2859,46.2859,46.2859,700.0
2005-06-21 09:55:00,65.68,65.68,65.68,65.68,0.0,46.2859,46.2859,46.2859,46.2859,0.0
2005-06-21 10:00:00,65.55,65.56,65.55,65.56,3700.0,46.1943,46.2013,46.1943,46.2013,3700.0
2005-06-21 10:05:00,65.54,65.56,65.54,65.54,11100.0,46.1872,46.2013,46.1872,46.1872,11100.0
2005-06-21 10:10:00,65.52,65.52,65.52,65.52,200.0,46.1732,46.1732,46.1732,46.1732,200.0
2005-06-21 10:15:00,65.57,65.57,65.57,65.57,1300.0,46.2084,46.2084,46.2084,46.2084,1300.0
2005-06-21 10:20:00,65.58,65.58,65.57,65.57,400.0,46.2154,46.2154,46.2084,46.2084,400.0
2005-06-21 10:25:00,65.59,65.64,65.59,65.64,1500.0,46.2225,46.2577,46.2225,46.2577,1500.0
2005-06-21 10:30:00,65.65,65.7,65.63,65.69,4700.0,46.2648,46.3,46.2507,46.293,4700.0
2005-06-21 10:35:00,65.69,65.69,65.69,65.69,0.0,46.293,46.293,46.293,46.293,0.0
2005-06-21 10:40:00,65.76,65.76,65.76,65.76,200.0,46.3423,46.3423,46.3423,46.3423,200.0
2005-06-21 10:45:00,65.76,65.76,65.76,65.76,0.0,46.3423,46.3423,46.3423,46.3423,0.0
2005-06-21 10:50:00,65.69,65.7,65.68,65.68,3300.0,46.293,46.3,46.2859,46.2859,3300.0
2005-06-21 10:55:00,65.68,65.68,65.68,65.68,2100.0,46.2859,46.2859,46.2859,46.2859,2100.0
2005-06-21 11:00:00,65.7,65.73,65.69,65.73,1200.0,46.3,46.3211,46.293,46.3211,1200.0
2005-06-21 11:05:00,65.74,65.74,65.74,65.74,400.0,46.3282,46.3282,46.3282,46.3282,400.0
2005-06-21 11:10:00,65.74,65.74,65.74,65.74,0.0,46.3282,46.3282,46.3282,46.3282,0.0
2005-06-21 11:15:00,65.71,65.71,65.71,65.71,200.0,46.307,46.307,46.307,46.307,200.0
2005-06-21 11:20:00,65.72,65.72,65.62,65.66,1200.0,46.3141,46.3141,46.2436,46.2718,1200.0
2005-06-21 11:25:00,65.6,65.65,65.6,65.62,1700.0,46.2295,46.2648,46.2295,46.2436,1700.0
2005-06-21 11:30:00,65.58,65.58,65.58,65.58,900.0,46.2154,46.2154,46.2154,46.2154,900.0
2005-06-21 11:35:00,65.65,65.68,65.65,65.68,1100.0,46.2648,46.2859,46.2648,46.2859,1100.0
2005-06-21 11:40:00,65.65,65.68,65.63,65.68,4200.0,46.2648,46.2859,46.2507,46.2859,4200.0
2005-06-21 11:45:00,65.68,65.68,65.65,65.65,1800.0,46.2859,46.2859,46.2648,46.2648,1800.0
2005-06-21 11:50:00,65.63,65.63,65.63,65.63,100.0,46.2507,46.2507,46.2507,46.2507,100.0
2005-06-21 11:55:00,65.65,65.65,65.65,65.65,500.0,46.2648,46.2648,46.2648,46.2648,500.0
2005-06-21 12:00:00,65.65,65.69,65.65,65.69,3300.0,46.2648,46.293,46.2648,46.293,3300.0
2005-06-21 12:05:00,65.68,65.68,65.68,65.68,2500.0,46.2859,46.2859,46.2859,46.2859,2500.0
2005-06-21 12:10:00,65.66,65.71,65.66,65.71,300.0,46.2718,46.307,46.2718,46.307,300.0
2005-06-21 12:15:00,65.72,65.72,65.72,65.72,600.0,46.3141,46.3141,46.3141,46.3141,600.0
2005-06-21 12:20:00,65.72,65.72,65.72,65.72,0.0,46.3141,46.3141,46.3141,46.3141,0.0
2005-06-21 12:25:00,65.64,65.64,65.64,65.64,100.0,46.2577,46.2577,46.2577,46.2577,100.0
2005-06-21 12:30:00,65.62,65.62,65.62,65.62,4500.0,46.2436,46.2436,46.2436,46.2436,4500.0
2005-06-21 12:35:00,65.61,65.61,65.61,65.61,100.0,46.2366,46.2366,46.2366,46.2366,100.0
2005-06-21 12:40:00,65.61,65.61,65.61,65.61,0.0,46.2366,46.2366,46.2366,46.2366,0.0
2005-06-21 12:45:00,65.61,65.61,65.61,65.61,0.0,46.2366,46.2366,46.2366,46.2366,0.0
2005-06-21 12:50:00,65.61,65.61,65.61,65.61,0.0,46.2366,46.2366,46.2366,46.2366,0.0
2005-06-21 12:55:00,65.67,65.72,65.67,65.72,1300.0,46.2789,46.3141,46.2789,46.3141,1300.0
2005-06-21 13:00:00,65.69,65.69,65.69,65.69,1200.0,46.293,46.293,46.293,46.293,1200.0
2005-06-21 13:05:00,65.69,65.69,65.69,65.69,0.0,46.293,46.293,46.293,46.293,0.0
2005-06-21 13:10:00,65.7,65.7,65.7,65.7,600.0,46.3,46.3,46.3,46.3,600.0
2005-06-21 13:15:00,65.65,65.65,65.65,65.65,400.0,46.2648,46.2648,46.2648,46.2648,400.0
2005-06-21 13:20:00,65.61,65.61,65.6,65.6,1300.0,46.2366,46.2366,46.2295,46.2295,1300.0
2005-06-21 13:25:00,65.62,65.69,65.62,65.69,2200.0,46.2436,46.293,46.2436,46.293,2200.0
2005-06-21 13:30:00,65.66,65.66,65.66,65.66,100.0,46.2718,46.2718,46.2718,46.2718,100.0
2005-06-21 13:35:00,65.69,65.69,65.64,65.67,1400.0,46.293,46.293,46.2577,46.2789,1400.0
2005-06-21 13:40:00,65.65,65.75,65.65,65.73,2200.0,46.2648,46.3352,46.2648,46.3211,2200.0
2005-06-21 13:45:00,65.74,65.74,65.72,65.72,3300.0,46.3282,46.3282,46.3141,46.3141,3300.0
2005-06-21 13:50:00,65.72,65.72,65.66,65.66,1600.0,46.3141,46.3141,46.2718,46.2718,1600.0
2005-06-21 13:55:00,65.69,65.69,65.69,65.69,1200.0,46.293,46.293,46.293,46.293,1200.0
2005-06-21 14:00:00,65.68,65.69,65.68,65.69,300.0,46.2859,46.293,46.2859,46.293,300.0
2005-06-21 14:05:00,65.66,65.67,65.66,65.67,1800.0,46.2718,46.2789,46.2718,46.2789,1800.0
2005-06-21 14:10:00,65.69,65.74,65.69,65.74,6500.0,46.293,46.3282,46.293,46.3282,6500.0
2005-06-21 14:15:00,65.72,65.72,65.72,65.72,1300.0,46.3141,46.3141,46.3141,46.3141,1300.0
2005-06-21 14:20:00,65.71,65.71,65.71,65.71,1200.0,46.307,46.307,46.307,46.307,1200.0
2005-06-21 14:25:00,65.71,65.71,65.71,65.71,0.0,46.307,46.307,46.307,46.307,0.0
2005-06-21 14:30:00,65.7,65.71,65.7,65.7,4400.0,46.3,46.307,46.3,46.3,4400.0
2005-06-21 14:35:00,65.74,65.75,65.74,65.75,300.0,46.3282,46.3352,46.3282,46.3352,300.0
2005-06-21 14:40:00,65.73,65.73,65.73,65.73,200.0,46.3211,46.3211,46.3211,46.3211,200.0
2005-06-21 14:45:00,65.73,65.74,65.73,65.74,3700.0,46.3211,46.3282,46.3211,46.3282,3700.0
2005-06-21 14:50:00,65.73,65.73,65.68,65.68,1900.0,46.3211,46.3211,46.2859,46.2859,1900.0
2005-06-21 14:55:00,65.71,65.71,65.69,65.69,500.0,46.307,46.307,46.293,46.293,500.0
2005-06-21 15:00:00,65.68,65.72,65.62,65.62,5500.0,46.2859,46.3141,46.2436,46.2436,5500.0
2005-06-21 15:05:00,65.61,65.63,65.61,65.63,3200.0,46.2366,46.2507,46.2366,46.2507,3200.0
2005-06-21 15:10:00,65.63,65.63,65.63,65.63,0.0,46.2507,46.2507,46.2507,46.2507,0.0
2005-06-21 15:15:00,65.57,65.57,65.52,65.52,1000.0,46.2084,46.2084,46.1732,46.1732,1000.0
2005-06-21 15:20:00,65.54,65.58,65.54,65.54,1000.0,46.1872,46.2154,46.1872,46.1872,1000.0
2005-06-21 15:25:00,65.56,65.61,65.56,65.61,11600.0,46.2013,46.2366,46.2013,46.2366,11600.0
2005-06-21 15:30:00,65.61,65.61,65.61,65.61,0.0,46.2366,46.2366,46.2366,46.2366,0.0
2005-06-21 15:35:00,65.57,65.57,65.57,65.57,500.0,46.2084,46.2084,46.2084,46.2084,500.0
2005-06-21 15:40:00,65.61,65.64,65.61,65.64,600.0,46.2366,46.2577,46.2366,46.2577,600.0
2005-06-21 15:45:00,65.64,65.64,65.64,65.64,0.0,46.2577,46.2577,46.2577,46.2577,0.0
2005-06-21 15:50:00,65.64,65.64,65.64,65.64,0.0,46.2577,46.2577,46.2577,46.2577,0.0
2005-06-21 15:55:00,65.57,65.63,65.57,65.63,6000.0,46.2084,46.2507,46.2084,46.2507,6000.0
2005-06-21 16:00:00,65.55,65.55,65.55,65.55,400.0,46.1943,46.1943,46.1943,46.1943,400.0
2005-06-21 16:05:00,65.55,65.55,65.55,65.55,0.0,46.1943,46.1943,46.1943,46.1943,0.0
2005-06-21 16:10:00,65.55,65.55,65.55,65.55,0.0,46.1943,46.1943,46.1943,46.1943,0.0
2005-06-22 09:30:00,65.78,65.95,65.78,65.95,3000.0,46.3564,46.4762,46.3564,46.4762,3000.0
2005-06-22 09:35:00,65.95,65.95,65.95,65.95,0.0,46.4762,46.4762,46.4762,46.4762,0.0
2005-06-22 09:40:00,65.95,65.95,65.95,65.95,0.0,46.4762,46.4762,46.4762,46.4762,0.0
2005-06-22 09:45:00,65.95,65.95,65.95,65.95,0.0,46.4762,46.4762,46.4762,46.4762,0.0
2005-06-22 09:50:00,65.95,65.95,65.95,65.95,0.0,46.4762,46.4762,46.4762,46.4762,0.0
2005-06-22 09:55:00,65.95,65.95,65.95,65.95,0.0,46.4762,46.4762,46.4762,46.4762,0.0
2005-06-22 10:00:00,65.77,65.77,65.7,65.7,1800.0,46.3493,46.3493,46.3,46.3,1800.0
2005-06-22 10:05:00,65.75,65.75,65.74,65.74,1900.0,46.3352,46.3352,46.3282,46.3282,1900.0
2005-06-22 10:10:00,65.75,65.76,65.75,65.76,200.0,46.3352,46.3423,46.3352,46.3423,200.0
2005-06-22 10:15:00,65.75,65.75,65.75,65.75,300.0,46.3352,46.3352,46.3352,46.3352,300.0
2005-06-22 10:20:00,65.75,65.75,65.75,65.75,0.0,46.3352,46.3352,46.3352,46.3352,0.0
2005-06-22 10:25:00,65.78,65.78,65.78,65.78,1300.0,46.3564,46.3564,46.3564,46.3564,1300.0
2005-06-22 10:30:00,65.72,65.72,65.72,65.72,1100.0,46.3141,46.3141,46.3141,46.3141,1100.0
2005-06-22 10:35:00,65.82,65.82,65.8,65.8,4600.0,46.3846,46.3846,46.3705,46.3705,4600.0
2005-06-22 10:40:00,65.78,65.83,65.78,65.83,800.0,46.3564,46.3916,46.3564,46.3916,800.0
2005-06-22 10:45:00,65.69,65.69,65.69,65.69,100.0,46.293,46.293,46.293,46.293,100.0
2005-06-22 10:50:00,65.64,65.64,65.64,65.64,3000.0,46.2577,46.2577,46.2577,46.2577,3000.0
2005-06-22 10:55:00,65.61,65.61,65.59,65.59,5100.0,46.2366,46.2366,46.2225,46.2225,5100.0
2005-06-22 11:00:00,65.58,65.6,65.55,65.59,3300.0,46.2154,46.2295,46.1943,46.2225,3300.0
2005-06-22 11:05:00,65.55,65.55,65.55,65.55,500.0,46.1943,46.1943,46.1943,46.1943,500.0
2005-06-22 11:10:00,65.55,65.55,65.55,65.55,0.0,46.1943,46.1943,46.1943,46.1943,0.0
2005-06-22 11:15:00,65.57,65.58,65.57,65.58,400.0,46.2084,46.2154,46.2084,46.2154,400.0
2005-06-22 11:20:00,65.54,65.61,65.54,65.59,4100.0,46.1872,46.2366,46.1872,46.2225,4100.0
2005-06-22 11:25:00,65.6,65.64,65.6,65.64,200.0,46.2295,46.2577,46.2295,46.2577,200.0
2005-06-22 11:30:00,65.62,65.62,65.57,65.57,1700.0,46.2436,46.2436,46.2084,46.2084,1700.0
2005-06-22 11:35:00,65.63,65.63,65.63,65.63,100.0,46.2507,46.2507,46.2507,46.2507,100.0
2005-06-22 11:40:00,65.62,65.62,65.62,65.62,100.0,46.2436,46.2436,46.2436,46.2436,100.0
2005-06-22 11:45:00,65.62,65.62,65.62,65.62,0.0,46.2436,46.2436,46.2436,46.2436,0.0
2005-06-22 11:50:00,65.59,65.59,65.59,65.59,200.0,46.2225,46.2225,46.2225,46.2225,200.0
2005-06-22 11:55:00,65.54,65.54,65.54,65.54,100.0,46.1872,46.1872,46.1872,46.1872,100.0
2005-06-22 12:00:00,65.55,65.55,65.55,65.55,800.0,46.1943,46.1943,46.1943,46.1943,800.0
2005-06-22 12:05:00,65.56,65.56,65.56,65.56,1800.0,46.2013,46.2013,46.2013,46.2013,1800.0
2005-06-22 12:10:00,65.57,65.59,65.57,65.59,900.0,46.2084,46.2225,46.2084,46.2225,900.0
2005-06-22 12:15:00,65.59,65.59,65.59,65.59,0.0,46.2225,46.2225,46.2225,46.2225,0.0
2005-06-22 12:20:00,65.59,65.59,65.59,65.59,0.0,46.2225,46.2225,46.2225,46.2225,0.0
2005-06-22 12:25:00,65.62,65.62,65.62,65.62,300.0,46.2436,46.2436,46.2436,46.2436,300.0
2005-06-22 12:30:00,65.61,65.61,65.61,65.61,33000.0,46.2366,46.2366,46.2366,46.2366,33000.0
2005-06-22 12:35:00,65.61,65.61,65.61,65.61,0.0,46.2366,46.2366,46.2366,46.2366,0.0
2005-06-22 12:40:00,65.59,65.59,65.59,65.59,2100.0,46.2225,46.2225,46.2225,46.2225,2100.0
2005-06-22 12:45:00,65.59,65.59,65.59,65.59,0.0,46.2225,46.2225,46.2225,46.2225,0.0
2005-06-22 12:50:00,65.59,65.59,65.59,65.59,0.0,46.2225,46.2225,46.2225,46.2225,0.0
2005-06-22 12:55:00,65.64,65.64,65.64,65.64,100.0,46.2577,46.2577,46.2577,46.2577,100.0
2005-06-22 13:00:00,65.69,65.69,65.69,65.69,200.0,46.293,46.293,46.293,46.293,200.0
2005-06-22 13:05:00,65.71,65.71,65.66,65.67,20800.0,46.307,46.307,46.2718,46.2789,20800.0
2005-06-22 13:10:00,65.69,65.7,65.69,65.7,2000.0,46.293,46.3,46.293,46.3,2000.0
2005-06-22 13:15:00,65.7,65.7,65.7,65.7,0.0,46.3,46.3,46.3,46.3,0.0
2005-06-22 13:20:00,65.7,65.7,65.7,65.7,0.0,46.3,46.3,46.3,46.3,0.0
2005-06-22 13:25:00,65.66,65.67,65.65,65.67,21300.0,46.2718,46.2789,46.2648,46.2789,21300.0
2005-06-22 13:30:00,65.67,65.67,65.66,65.66,800.0,46.2789,46.2789,46.2718,46.2718,800.0
2005-06-22 13:35:00,65.66,65.66,65.66,65.66,0.0,46.2718,46.2718,46.2718,46.2718,0.0
2005-06-22 13:40:00,65.67,65.67,65.62,65.62,2300.0,46.2789,46.2789,46.2436,46.2436,2300.0
2005-06-22 13:45:00,65.64,65.64,65.64,65.64,400.0,46.2577,46.2577,46.2577,46.2577,400.0
2005-06-22 13:50:00,65.64,65.64,65.64,65.64,0.0,46.2577,46.2577,46.2577,46.2577,0.0
2005-06-22 13:55:00,65.6,65.6,65.6,65.6,400.0,46.2295,46.2295,46.2295,46.2295,400.0
2005-06-22 14:00:00,65.57,65.57,65.5,65.5,4100.0,46.2084,46.2084,46.1591,46.1591,4100.0
2005-06-22 14:05:00,65.52,65.52,65.52,65.52,6300.0,46.1732,46.1732,46.1732,46.1732,6300.0
2005-06-22 14:10:00,65.57,65.57,65.57,65.57,200.0,46.2084,46.2084,46.2084,46.2084,200.0
2005-06-22 14:15:00,65.52,65.52,65.52,65.52,200.0,46.1732,46.1732,46.1732,46.1732,200.0
2005-06-22 14:20:00,65.59,65.59,65.59,65.59,200.0,46.2225,46.2225,46.2225,46.2225,200.0
2005-06-22 14:25:00,65.55,65.55,65.55,65.55,200.0,46.1943,46.1943,46.1943,46.1943,200.0
2005-06-22 14:30:00,65.59,65.59,65.59,65.59,1000.0,46.2225,46.2225,46.2225,46.2225,1000.0
2005-06-22 14:35:00,65.59,65.59,65.59,65.59,0.0,46.2225,46.2225,46.2225,46.2225,0.0
2005-06-22 14:40:00,65.59,65.59,65.59,65.59,100.0,46.2225,46.2225,46.2225,46.2225,100.0
2005-06-22 14:45:00,65.59,65.59,65.59,65.59,0.0,46.2225,46.2225,46.2225,46.2225,0.0
2005-06-22 14:50:00,65.59,65.59,65.59,65.59,0.0,46.2225,46.2225,46.2225,46.2225,0.0
2005-06-22 14:55:00,65.59,65.59,65.59,65.59,0.0,46.2225,46.2225,46.2225,46.2225,0.0
2005-06-22 15:00:00,65.68,65.68,65.68,65.68,500.0,46.2859,46.2859,46.2859,46.2859,500.0
2005-06-22 15:05:00,65.65,65.65,65.65,65.65,1300.0,46.2648,46.2648,46.2648,46.2648,1300.0
2005-06-22 15:10:00,65.66,65.66,65.66,65.66,1300.0,46.2718,46.2718,46.2718,46.2718,1300.0
2005-06-22 15:15:00,65.64,65.68,65.64,65.68,1000.0,46.2577,46.2859,46.2577,46.2859,1000.0
2005-06-22 15:20:00,65.68,65.71,65.68,65.71,600.0,46.2859,46.307,46.2859,46.307,600.0
2005-06-22 15:25:00,65.63,65.64,65.63,65.64,500.0,46.2507,46.2577,46.2507,46.2577,500.0
2005-06-22 15:30:00,65.61,65.61,65.61,65.61,200.0,46.2366,46.2366,46.2366,46.2366,200.0
2005-06-22 15:35:00,65.65,65.65,65.63,65.63,200.0,46.2648,46.2648,46.2507,46.2507,200.0
2005-06-22 15:40:00,65.6,65.63,65.6,65.62,900.0,46.2295,46.2507,46.2295,46.2436,900.0
2005-06-22 15:45:00,65.62,65.62,65.62,65.62,1000.0,46.2436,46.2436,46.2436,46.2436,1000.0
2005-06-22 15:50:00,65.65,65.69,65.65,65.69,1300.0,46.2648,46.293,46.2648,46.293,1300.0
2005-06-22 15:55:00,65.65,65.66,65.65,65.66,3200.0,46.2648,46.2718,46.2648,46.2718,3200.0
2005-06-22 16:00:00,65.66,65.66,65.66,65.66,0.0,46.2718,46.2718,46.2718,46.2718,0.0
2005-06-22 16:05:00,65.66,65.66,65.66,65.66,0.0,46.2718,46.2718,46.2718,46.2718,0.0
2005-06-22 16:10:00,65.66,65.66,65.66,65.66,0.0,46.2718,46.2718,46.2718,46.2718,0.0
2005-06-23 09:35:00,65.69,65.69,65.69,65.69,2500.0,46.293,46.293,46.293,46.293,2500.0
2005-06-23 09:40:00,65.68,65.68,65.64,65.64,1100.0,46.2859,46.2859,46.2577,46.2577,1100.0
2005-06-23 09:45:00,65.64,65.64,65.64,65.64,0.0,46.2577,46.2577,46.2577,46.2577,0.0
2005-06-23 09:50:00,65.67,65.67,65.59,65.59,2500.0,46.2789,46.2789,46.2225,46.2225,2500.0
2005-06-23 09:55:00,65.59,65.59,65.59,65.59,0.0,46.2225,46.2225,46.2225,46.2225,0.0
2005-06-23 10:00:00,65.58,65.58,65.53,65.53,900.0,46.2154,46.2154,46.1802,46.1802,900.0
2005-06-23 10:05:00,65.54,65.54,65.54,65.54,1200.0,46.1872,46.1872,46.1872,46.1872,1200.0
2005-06-23 10:10:00,65.53,65.53,65.51,65.51,400.0,46.1802,46.1802,46.1661,46.1661,400.0
2005-06-23 10:15:00,65.51,65.51,65.51,65.51,0.0,46.1661,46.1661,46.1661,46.1661,0.0
2005-06-23 10:20:00,65.51,65.51,65.51,65.51,0.0,46.1661,46.1661,46.1661,46.1661,0.0
2005-06-23 10:25:00,65.51,65.51,65.51,65.51,0.0,46.1661,46.1661,46.1661,46.1661,0.0
2005-06-23 10:30:00,65.51,65.51,65.51,65.51,1200.0,46.1661,46.1661,46.1661,46.1661,1200.0
2005-06-23 10:35:00,65.5,65.5,65.5,65.5,500.0,46.1591,46.1591,46.1591,46.1591,500.0
2005-06-23 10:40:00,65.56,65.56,65.54,65.54,200.0,46.2013,46.2013,46.1872,46.1872,200.0
2005-06-23 10:45:00,65.53,65.53,65.53,65.53,900.0,46.1802,46.1802,46.1802,46.1802,900.0
2005-06-23 10:50:00,65.49,65.49,65.46,65.46,700.0,46.152,46.152,46.1309,46.1309,700.0
2005-06-23 10:55:00,65.46,65.46,65.46,65.46,0.0,46.1309,46.1309,46.1309,46.1309,0.0
2005-06-23 11:00:00,65.54,65.54,65.54,65.54,800.0,46.1872,46.1872,46.1872,46.1872,800.0
2005-06-23 11:05:00,65.54,65.58,65.54,65.58,500.0,46.1872,46.2154,46.1872,46.2154,500.0
2005-06-23 11:10:00,65.58,65.58,65.58,65.58,0.0,46.2154,46.2154,46.2154,46.2154,0.0
2005-06-23 11:15:00,65.64,65.64,65.64,65.64,300.0,46.2577,46.2577,46.2577,46.2577,300.0
2005-06-23 11:20:00,65.65,65.68,65.65,65.68,300.0,46.2648,46.2859,46.2648,46.2859,300.0
2005-06-23 11:25:00,65.68,65.68,65.68,65.68,0.0,46.2859,46.2859,46.2859,46.2859,0.0
2005-06-23 11:30:00,65.64,65.68,65.64,65.66,3200.0,46.2577,46.2859,46.2577,46.2718,3200.0
2005-06-23 11:35:00,65.64,65.64,65.64,65.64,100.0,46.2577,46.2577,46.2577,46.2577,100.0
2005-06-23 11:40:00,65.7,65.7,65.7,65.7,300.0,46.3,46.3,46.3,46.3,300.0
2005-06-23 11:45:00,65.7,65.7,65.7,65.7,0.0,46.3,46.3,46.3,46.3,0.0
2005-06-23 11:50:00,65.71,65.71,65.7,65.7,200.0,46.307,46.307,46.3,46.3,200.0
2005-06-23 11:55:00,65.68,65.7,65.68,65.69,1800.0,46.2859,46.3,46.2859,46.293,1800.0
2005-06-23 12:00:00,65.69,65.69,65.66,65.66,1100.0,46.293,46.293,46.2718,46.2718,1100.0
2005-06-23 12:05:00,65.66,65.67,65.66,65.67,63200.0,46.2718,46.2789,46.2718,46.2789,63200.0
2005-06-23 12:10:00,65.67,65.7,65.67,65.7,30600.0,46.2789,46.3,46.2789,46.3,30600.0
2005-06-23 12:15:00,65.7,65.71,65.67,65.69,2500.0,46.3,46.307,46.2789,46.293,2500.0
2005-06-23 12:20:00,65.69,65.69,65.69,65.69,0.0,46.293,46.293,46.293,46.293,0.0
2005-06-23 12:25:00,65.7,65.7,65.67,65.67,5200.0,46.3,46.3,46.2789,46.2789,5200.0
2005-06-23 12:30:00,65.66,65.66,65.65,65.65,2200.0,46.2718,46.2718,46.2648,46.2648,2200.0
2005-06-23 12:35:00,65.64,65.7,65.64,65.7,900.0,46.2577,46.3,46.2577,46.3,900.0
2005-06-23 12:40:00,65.7,65.7,65.69,65.69,1000.0,46.3,46.3,46.293,46.293,1000.0
2005-06-23 12:45:00,65.69,65.69,65.69,65.69,0.0,46.293,46.293,46.293,46.293,0.0
2005-06-23 12:50:00,65.69,65.69,65.69,65.69,0.0,46.293,46.293,46.293,46.293,0.0
2005-06-23 12:55:00,65.65,65.65,65.63,65.63,2000.0,46.2648,46.2648,46.2507,46.2507,2000.0
2005-06-23 13:00:00,65.61,65.65,65.61,65.65,600.0,46.2366,46.2648,46.2366,46.2648,600.0
2005-06-23 13:05:00,65.64,65.64,65.6,65.6,700.0,46.2577,46.2577,46.2295,46.2295,700.0
2005-06-23 13:10:00,65.6,65.6,65.6,65.6,0.0,46.2295,46.2295,46.2295,46.2295,0.0
2005-06-23 13:15:00,65.6,65.6,65.6,65.6,0.0,46.2295,46.2295,46.2295,46.2295,0.0
2005-06-23 13:20:00,65.54,65.6,65.54,65.6,400.0,46.1872,46.2295,46.1872,46.2295,400.0
2005-06-23 13:25:00,65.59,65.59,65.54,65.54,700.0,46.2225,46.2225,46.1872,46.1872,700.0
2005-06-23 13:30:00,65.54,65.54,65.54,65.54,0.0,46.1872,46.1872,46.1872,46.1872,0.0
2005-06-23 13:35:00,65.51,65.51,65.36,65.36,1400.0,46.1661,46.1661,46.0604,46.0604,1400.0
2005-06-23 13:40:00,65.35,65.37,65.35,65.36,700.0,46.0533,46.0674,46.0533,46.0604,700.0
2005-06-23 13:45:00,65.3,65.3,65.27,65.27,800.0,46.0181,46.0181,45.997,45.997,800.0
2005-06-23 13:50:00,65.18,65.18,65.18,65.18,100.0,45.9335,45.9335,45.9335,45.9335,100.0
2005-06-23 13:55:00,65.18,65.18,65.18,65.18,0.0,45.9335,45.9335,45.9335,45.9335,0.0
2005-06-23 14:00:00,65.26,65.26,65.25,65.25,1000.0,45.9899,45.9899,45.9829,45.9829,1000.0
2005-06-23 14:05:00,65.27,65.27,65.27,65.27,200.0,45.997,45.997,45.997,45.997,200.0
2005-06-23 14:10:00,65.18,65.18,65.18,65.18,100.0,45.9335,45.9335,45.9335,45.9335,100.0
2005-06-23 14:15:00,65.26,65.28,65.26,65.28,400.0,45.9899,46.004,45.9899,46.004,400.0
2005-06-23 14:20:00,65.28,65.28,65.28,65.28,0.0,46.004,46.004,46.004,46.004,0.0
2005-06-23 14:25:00,65.26,65.27,65.23,65.26,1900.0,45.9899,45.997,45.9688,45.9899,1900.0
2005-06-23 14:30:00,65.23,65.25,65.23,65.25,800.0,45.9688,45.9829,45.9688,45.9829,800.0
2005-06-23 14:35:00,65.27,65.28,65.27,65.28,3400.0,45.997,46.004,45.997,46.004,3400.0
2005-06-23 14:40:00,65.3,65.3,65.25,65.25,1800.0,46.0181,46.0181,45.9829,45.9829,1800.0
2005-06-23 14:45:00,65.25,65.25,65.25,65.25,0.0,45.9829,45.9829,45.9829,45.9829,0.0
2005-06-23 14:50:00,65.24,65.24,65.19,65.19,2800.0,45.9758,45.9758,45.9406,45.9406,2800.0
2005-06-23 14:55:00,65.18,65.19,65.18,65.19,500.0,45.9335,45.9406,45.9335,45.9406,500.0
2005-06-23 15:00:00,65.18,65.2,65.18,65.19,300.0,45.9335,45.9476,45.9335,45.9406,300.0
2005-06-23 15:05:00,65.17,65.17,65.05,65.06,5900.0,45.9265,45.9265,45.8419,45.849,5900.0
2005-06-23 15:10:00,65.06,65.09,65.06,65.09,15000.0,45.849,45.8701,45.849,45.8701,15000.0
2005-06-23 15:15:00,65.08,65.11,65.06,65.11,5700.0,45.8631,45.8842,45.849,45.8842,5700.0
2005-06-23 15:20:00,65.07,65.07,65.02,65.04,5200.0,45.856,45.856,45.8208,45.8349,5200.0
2005-06-23 15:25:00,65.05,65.05,65.0,65.0,8100.0,45.8419,45.8419,45.8067,45.8067,8100.0
2005-06-23 15:30:00,64.98,64.98,64.91,64.94,5000.0,45.7926,45.7926,45.7433,45.7644,5000.0
2005-06-23 15:35:00,64.95,65.0,64.94,64.99,32400.0,45.7715,45.8067,45.7644,45.7997,32400.0
2005-06-23 15:40:00,64.99,65.04,64.96,64.96,2100.0,45.7997,45.8349,45.7785,45.7785,2100.0
2005-06-23 15:45:00,65.03,65.03,65.03,65.03,200.0,45.8278,45.8278,45.8278,45.8278,200.0
2005-06-23 15:50:00,64.96,64.96,64.96,64.96,1000.0,45.7785,45.7785,45.7785,45.7785,1000.0
2005-06-23 15:55:00,64.9,64.9,64.89,64.89,3700.0,45.7362,45.7362,45.7292,45.7292,3700.0
2005-06-23 16:00:00,64.89,64.89,64.89,64.89,0.0,45.7292,45.7292,45.7292,45.7292,0.0
2005-06-23 16:05:00,64.9,64.9,64.9,64.9,100.0,45.7362,45.7362,45.7362,45.7362,100.0
2005-06-23 16:10:00,64.9,64.9,64.9,64.9,0.0,45.7362,45.7362,45.7362,45.7362,0.0
2005-06-24 09:30:00,64.0,64.95,64.0,64.92,2600.0,45.102,45.7715,45.102,45.7503,2600.0
2005-06-24 09:35:00,64.92,64.92,64.92,64.92,0.0,45.7503,45.7503,45.7503,45.7503,0.0
2005-06-24 09:40:00,64.83,64.83,64.8,64.8,600.0,45.6869,45.6869,45.6658,45.6658,600.0
2005-06-24 09:45:00,64.8,64.8,64.8,64.8,1100.0,45.6658,45.6658,45.6658,45.6658,1100.0
2005-06-24 09:50:00,64.77,64.85,64.77,64.8,500.0,45.6446,45.701,45.6446,45.6658,500.0
2005-06-24 09:55:00,64.84,64.84,64.83,64.83,3800.0,45.6939,45.6939,45.6869,45.6869,3800.0
2005-06-24 10:00:00,64.87,64.9,64.87,64.89,2200.0,45.7151,45.7362,45.7151,45.7292,2200.0
2005-06-24 10:05:00,64.87,64.87,64.82,64.84,3600.0,45.7151,45.7151,45.6798,45.6939,3600.0
2005-06-24 10:10:00,64.82,64.82,64.81,64.81,4300.0,45.6798,45.6798,45.6728,45.6728,4300.0
2005-06-24 10:15:00,64.81,64.81,64.8,64.8,800.0,45.6728,45.6728,45.6658,45.6658,800.0
2005-06-24 10:20:00,64.73,64.74,64.7,64.74,7700.0,45.6164,45.6235,45.5953,45.6235,7700.0
2005-06-24 10:25:00,64.72,64.72,64.72,64.72,500.0,45.6094,45.6094,45.6094,45.6094,500.0
2005-06-24 10:30:00,64.68,64.74,64.68,64.74,5800.0,45.5812,45.6235,45.5812,45.6235,5800.0
2005-06-24 10:35:00,64.75,64.75,64.71,64.71,4700.0,45.6305,45.6305,45.6023,45.6023,4700.0
2005-06-24 10:40:00,64.75,64.81,64.75,64.81,900.0,45.6305,45.6728,45.6305,45.6728,900.0
2005-06-24 10:45:00,64.8,64.8,64.79,64.8,500.0,45.6658,45.6658,45.6587,45.6658,500.0
2005-06-24 10:50:00,64.8,64.81,64.79,64.79,300.0,45.6658,45.6728,45.6587,45.6587,300.0
2005-06-24 10:55:00,64.75,64.75,64.75,64.75,100.0,45.6305,45.6305,45.6305,45.6305,100.0
2005-06-24 11:00:00,64.78,64.78,64.78,64.78,1900.0,45.6517,45.6517,45.6517,45.6517,1900.0
2005-06-24 11:05:00,64.78,64.78,64.78,64.78,0.0,45.6517,45.6517,45.6517,45.6517,0.0
2005-06-24 11:10:00,64.78,64.78,64.78,64.78,0.0,45.6517,45.6517,45.6517,45.6517,0.0
2005-06-24 11:15:00,64.78,64.78,64.78,64.78,0.0,45.6517,45.6517,45.6517,45.6517,0.0
2005-06-24 11:20:00,64.86,64.86,64.86,64.86,200.0,45.708,45.708,45.708,45.708,200.0
2005-06-24 11:25:00,64.86,64.86,64.86,64.86,0.0,45.708,45.708,45.708,45.708,0.0
2005-06-24 11:30:00,64.81,64.81,64.78,64.78,2200.0,45.6728,45.6728,45.6517,45.6517,2200.0
2005-06-24 11:35:00,64.78,64.78,64.78,64.78,200.0,45.6517,45.6517,45.6517,45.6517,200.0
2005-06-24 11:40:00,64.73,64.75,64.73,64.74,900.0,45.6164,45.6305,45.6164,45.6235,900.0
2005-06-24 11:45:00,64.74,64.74,64.74,64.74,100.0,45.6235,45.6235,45.6235,45.6235,100.0
2005-06-24 11:50:00,64.72,64.72,64.69,64.69,500.0,45.6094,45.6094,45.5882,45.5882,500.0
2005-06-24 11:55:00,64.69,64.72,64.69,64.69,1700.0,45.5882,45.6094,45.5882,45.5882,1700.0
2005-06-24 12:00:00,64.71,64.73,64.71,64.72,2200.0,45.6023,45.6164,45.6023,45.6094,2200.0
2005-06-24 12:05:00,64.69,64.69,64.68,64.68,2300.0,45.5882,45.5882,45.5812,45.5812,2300.0
2005-06-24 12:10:00,64.68,64.72,64.68,64.72,1000.0,45.5812,45.6094,45.5812,45.6094,1000.0
2005-06-24 12:15:00,64.72,64.75,64.72,64.75,200.0,45.6094,45.6305,45.6094,45.6305,200.0
2005-06-24 12:20:00,64.75,64.75,64.75,64.75,0.0,45.6305,45.6305,45.6305,45.6305,0.0
2005-06-24 12:25:00,64.74,64.74,64.72,64.73,4400.0,45.6235,45.6235,45.6094,45.6164,4400.0
2005-06-24 12:30:00,64.73,64.74,64.73,64.74,3700.0,45.6164,45.6235,45.6164,45.6235,3700.0
2005-06-24 12:35:00,64.76,64.77,64.73,64.73,1400.0,45.6376,45.6446,45.6164,45.6164,1400.0
2005-06-24 12:40:00,64.71,64.71,64.71,64.71,400.0,45.6023,45.6023,45.6023,45.6023,400.0
2005-06-24 12:45:00,64.74,64.75,64.72,64.75,6400.0,45.6235,45.6305,45.6094,45.6305,6400.0
2005-06-24 12:50:00,64.72,64.72,64.72,64.72,1800.0,45.6094,45.6094,45.6094,45.6094,1800.0
2005-06-24 12:55:00,64.78,64.79,64.78,64.79,500.0,45.6517,45.6587,45.6517,45.6587,500.0
2005-06-24 13:00:00,64.69,64.69,64.69,64.69,300.0,45.5882,45.5882,45.5882,45.5882,300.0
2005-06-24 13:05:00,64.7,64.72,64.69,64.69,6300.0,45.5953,45.6094,45.5882,45.5882,6300.0
2005-06-24 13:10:00,64.69,64.69,64.69,64.69,0.0,45.5882,45.5882,45.5882,45.5882,0.0
2005-06-24 13:15:00,64.73,64.73,64.73,64.73,100.0,45.6164,45.6164,45.6164,45.6164,100.0
2005-06-24 13:20:00,64.71,64.76,64.7,64.76,900.0,45.6023,45.6376,45.5953,45.6376,900.0
2005-06-24 13:25:00,64.7,64.7,64.7,64.7,4600.0,45.5953,45.5953,45.5953,45.5953,4600.0
2005-06-24 13:30:00,64.67,64.67,64.67,64.67,1300.0,45.5741,45.5741,45.5741,45.5741,1300.0
2005-06-24 13:35:00,64.67,64.67,64.67,64.67,0.0,45.5741,45.5741,45.5741,45.5741,0.0
2005-06-24 13:40:00,64.67,64.67,64.67,64.67,0.0,45.5741,45.5741,45.5741,45.5741,0.0
2005-06-24 13:45:00,64.61,64.61,64.61,64.61,300.0,45.5319,45.5319,45.5319,45.5319,300.0
2005-06-24 13:50:00,64.61,64.61,64.61,64.61,0.0,45.5319,45.5319,45.5319,45.5319,0.0
2005-06-24 13:55:00,64.61,64.61,64.57,64.57,600.0,45.5319,45.5319,45.5037,45.5037,600.0
2005-06-24 14:00:00,64.57,64.57,64.48,64.48,2600.0,45.5037,45.5037,45.4402,45.4402,2600.0
2005-06-24 14:05:00,64.57,64.57,64.53,64.53,1700.0,45.5037,45.5037,45.4755,45.4755,1700.0
2005-06-24 14:10:00,64.56,64.56,64.53,64.54,2100.0,45.4966,45.4966,45.4755,45.4825,2100.0
2005-06-24 14:15:00,64.57,64.58,64.54,64.54,17500.0,45.5037,45.5107,45.4825,45.4825,17500.0
2005-06-24 14:20:00,64.56,64.56,64.53,64.53,600.0,45.4966,45.4966,45.4755,45.4755,600.0
2005-06-24 14:25:00,64.53,64.53,64.53,64.53,0.0,45.4755,45.4755,45.4755,45.4755,0.0
2005-06-24 14:30:00,64.58,64.6,64.58,64.6,2000.0,45.5107,45.5248,45.5107,45.5248,2000.0
2005-06-24 14:35:00,64.59,64.59,64.59,64.59,3000.0,45.5178,45.5178,45.5178,45.5178,3000.0
2005-06-24 14:40:00,64.6,64.6,64.6,64.6,200.0,45.5248,45.5248,45.5248,45.5248,200.0
2005-06-24 14:45:00,64.59,64.6,64.59,64.6,800.0,45.5178,45.5248,45.5178,45.5248,800.0
2005-06-24 14:50:00,64.53,64.53,64.49,64.49,1200.0,45.4755,45.4755,45.4473,45.4473,1200.0
2005-06-24 14:55:00,64.5,64.5,64.5,64.5,800.0,45.4543,45.4543,45.4543,45.4543,800.0
2005-06-24 15:00:00,64.45,64.47,64.45,64.47,6900.0,45.4191,45.4332,45.4191,45.4332,6900.0
2005-06-24 15:05:00,64.47,64.48,64.47,64.48,6100.0,45.4332,45.4402,45.4332,45.4402,6100.0
2005-06-24 15:10:00,64.44,64.44,64.44,64.44,2500.0,45.4121,45.4121,45.4121,45.4121,2500.0
2005-06-24 15:15:00,64.45,64.5,64.45,64.5,8900.0,45.4191,45.4543,45.4191,45.4543,8900.0
2005-06-24 15:20:00,64.54,64.58,64.52,64.52,16000.0,45.4825,45.5107,45.4684,45.4684,16000.0
2005-06-24 15:25:00,64.48,64.56,64.48,64.56,11400.0,45.4402,45.4966,45.4402,45.4966,11400.0
2005-06-24 15:30:00,64.6,64.6,64.56,64.56,8800.0,45.5248,45.5248,45.4966,45.4966,8800.0
2005-06-24 15:35:00,64.6,64.6,64.6,64.6,1800.0,45.5248,45.5248,45.5248,45.5248,1800.0
2005-06-24 15:40:00,64.63,64.63,64.59,64.59,400.0,45.546,45.546,45.5178,45.5178,400.0
2005-06-24 15:45:00,64.58,64.59,64.54,64.59,4600.0,45.5107,45.5178,45.4825,45.5178,4600.0
2005-06-24 15:50:00,64.56,64.57,64.5,64.51,19000.0,45.4966,45.5037,45.4543,45.4614,19000.0
2005-06-24 15:55:00,64.51,64.52,64.39,64.44,39300.0,45.4614,45.4684,45.3768,45.4121,39300.0
2005-06-24 16:00:00,64.44,64.49,64.43,64.49,21300.0,45.4121,45.4473,45.405,45.4473,21300.0
2005-06-24 16:05:00,64.36,64.41,64.35,64.41,26000.0,45.3557,45.3909,45.3486,45.3909,26000.0
2005-06-24 16:10:00,64.31,64.34,64.31,64.34,1000.0,45.3204,45.3416,45.3204,45.3416,1000.0
2005-06-27 09:30:00,63.45,64.4,63.45,64.4,4800.0,44.7144,45.3839,44.7144,45.3839,4800.0
2005-06-27 09:35:00,64.38,64.4,64.3,64.4,2300.0,45.3698,45.3839,45.3134,45.3839,2300.0
2005-06-27 09:40:00,64.49,64.49,64.43,64.46,2700.0,45.4473,45.4473,45.405,45.4261,2700.0
2005-06-27 09:45:00,64.47,64.51,64.47,64.47,6000.0,45.4332,45.4614,45.4332,45.4332,6000.0
2005-06-27 09:50:00,64.43,64.43,64.43,64.43,200.0,45.405,45.405,45.405,45.405,200.0
2005-06-27 09:55:00,64.44,64.44,64.42,64.42,400.0,45.4121,45.4121,45.398,45.398,400.0
2005-06-27 10:00:00,64.42,64.45,64.41,64.45,7200.0,45.398,45.4191,45.3909,45.4191,7200.0
2005-06-27 10:05:00,64.42,64.42,64.42,64.42,200.0,45.398,45.398,45.398,45.398,200.0
2005-06-27 10:10:00,64.36,64.36,64.36,64.36,100.0,45.3557,45.3557,45.3557,45.3557,100.0
2005-06-27 10:15:00,64.36,64.45,64.34,64.45,8600.0,45.3557,45.4191,45.3416,45.4191,8600.0
2005-06-27 10:20:00,64.46,64.47,64.46,64.47,1000.0,45.4261,45.4332,45.4261,45.4332,1000.0
2005-06-27 10:25:00,64.47,64.47,64.47,64.47,0.0,45.4332,45.4332,45.4332,45.4332,0.0
2005-06-27 10:30:00,64.44,64.48,64.43,64.43,6500.0,45.4121,45.4402,45.405,45.405,6500.0
2005-06-27 10:35:00,64.5,64.54,64.5,64.54,2300.0,45.4543,45.4825,45.4543,45.4825,2300.0
2005-06-27 10:40:00,64.54,64.54,64.5,64.51,500.0,45.4825,45.4825,45.4543,45.4614,500.0
2005-06-27 10:45:00,64.47,64.52,64.47,64.52,3900.0,45.4332,45.4684,45.4332,45.4684,3900.0
2005-06-27 10:50:00,64.52,64.52,64.52,64.52,0.0,45.4684,45.4684,45.4684,45.4684,0.0
2005-06-27 10:55:00,64.52,64.52,64.52,64.52,0.0,45.4684,45.4684,45.4684,45.4684,0.0
2005-06-27 11:00:00,64.45,64.45,64.45,64.45,1500.0,45.4191,45.4191,45.4191,45.4191,1500.0
2005-06-27 11:05:00,64.47,64.47,64.43,64.44,5100.0,45.4332,45.4332,45.405,45.4121,5100.0
2005-06-27 11:10:00,64.43,64.44,64.41,64.41,1200.0,45.405,45.4121,45.3909,45.3909,1200.0
2005-06-27 11:15:00,64.36,64.43,64.36,64.43,500.0,45.3557,45.405,45.3557,45.405,500.0
2005-06-27 11:20:00,64.48,64.5,64.45,64.45,700.0,45.4402,45.4543,45.4191,45.4191,700.0
2005-06-27 11:25:00,64.46,64.48,64.46,64.48,700.0,45.4261,45.4402,45.4261,45.4402,700.0
2005-06-27 11:30:00,64.47,64.48,64.42,64.42,5100.0,45.4332,45.4402,45.398,45.398,5100.0
2005-06-27 11:35:00,64.42,64.44,64.41,64.43,2000.0,45.398,45.4121,45.3909,45.405,2000.0
2005-06-27 11:40:00,64.41,64.47,64.41,64.45,900.0,45.3909,45.4332,45.3909,45.4191,900.0
2005-06-27 11:45:00,64.43,64.46,64.43,64.46,800.0,45.405,45.4261,45.405,45.4261,800.0
2005-06-27 11:50:00,64.49,64.49,64.49,64.49,200.0,45.4473,45.4473,45.4473,45.4473,200.0
2005-06-27 11:55:00,64.5,64.5,64.5,64.5,200.0,45.4543,45.4543,45.4543,45.4543,200.0
2005-06-27 12:00:00,64.48,64.5,64.46,64.46,1600.0,45.4402,45.4543,45.4261,45.4261,1600.0
2005-06-27 12:05:00,64.47,64.53,64.46,64.53,4100.0,45.4332,45.4755,45.4261,45.4755,4100.0
2005-06-27 12:10:00,64.53,64.53,64.52,64.52,200.0,45.4755,45.4755,45.4684,45.4684,200.0
2005-06-27 12:15:00,64.53,64.58,64.52,64.52,500.0,45.4755,45.5107,45.4684,45.4684,500.0
2005-06-27 12:20:00,64.53,64.54,64.51,64.54,1600.0,45.4755,45.4825,45.4614,45.4825,1600.0
2005-06-27 12:25:00,64.52,64.52,64.52,64.52,1400.0,45.4684,45.4684,45.4684,45.4684,1400.0
2005-06-27 12:30:00,64.52,64.52,64.52,64.52,300.0,45.4684,45.4684,45.4684,45.4684,300.0
2005-06-27 12:35:00,64.54,64.54,64.54,64.54,200.0,45.4825,45.4825,45.4825,45.4825,200.0
2005-06-27 12:40:00,64.54,64.54,64.51,64.51,200.0,45.4825,45.4825,45.4614,45.4614,200.0
2005-06-27 12:45:00,64.51,64.51,64.45,64.45,4700.0,45.4614,45.4614,45.4191,45.4191,4700.0
2005-06-27 12:50:00,64.47,64.47,64.43,64.43,1900.0,45.4332,45.4332,45.405,45.405,1900.0
2005-06-27 12:55:00,64.44,64.44,64.44,64.44,2200.0,45.4121,45.4121,45.4121,45.4121,2200.0
2005-06-27 13:00:00,64.42,64.43,64.4,64.4,4100.0,45.398,45.405,45.3839,45.3839,4100.0
2005-06-27 13:05:00,64.45,64.45,64.45,64.45,700.0,45.4191,45.4191,45.4191,45.4191,700.0
2005-06-27 13:10:00,64.45,64.45,64.45,64.45,0.0,45.4191,45.4191,45.4191,45.4191,0.0
2005-06-27 13:15:00,64.44,64.44,64.43,64.43,200.0,45.4121,45.4121,45.405,45.405,200.0
2005-06-27 13:20:00,64.46,64.46,64.46,64.46,100.0,45.4261,45.4261,45.4261,45.4261,100.0
2005-06-27 13:25:00,64.44,64.44,64.44,64.44,100.0,45.4121,45.4121,45.4121,45.4121,100.0
2005-06-27 13:30:00,64.43,64.47,64.43,64.46,1800.0,45.405,45.4332,45.405,45.4261,1800.0
2005-06-27 13:35:00,64.46,64.46,64.45,64.46,3100.0,45.4261,45.4261,45.4191,45.4261,3100.0
2005-06-27 13:40:00,64.43,64.43,64.4,64.4,300.0,45.405,45.405,45.3839,45.3839,300.0
2005-06-27 13:45:00,64.33,64.33,64.33,64.33,100.0,45.3345,45.3345,45.3345,45.3345,100.0
2005-06-27 13:50:00,64.37,64.37,64.32,64.32,1700.0,45.3627,45.3627,45.3275,45.3275,1700.0
2005-06-27 13:55:00,64.34,64.34,64.31,64.31,300.0,45.3416,45.3416,45.3204,45.3204,300.0
2005-06-27 14:00:00,64.27,64.29,64.27,64.29,2000.0,45.2923,45.3063,45.2923,45.3063,2000.0
2005-06-27 14:05:00,64.35,64.35,64.35,64.35,300.0,45.3486,45.3486,45.3486,45.3486,300.0
2005-06-27 14:10:00,64.36,64.36,64.33,64.33,200.0,45.3557,45.3557,45.3345,45.3345,200.0
2005-06-27 14:15:00,64.3,64.3,64.3,64.3,900.0,45.3134,45.3134,45.3134,45.3134,900.0
2005-06-27 14:20:00,64.3,64.33,64.3,64.31,11300.0,45.3134,45.3345,45.3134,45.3204,11300.0
2005-06-27 14:25:00,64.31,64.31,64.31,64.31,0.0,45.3204,45.3204,45.3204,45.3204,0.0
2005-06-27 14:30:00,64.31,64.35,64.3,64.35,1900.0,45.3204,45.3486,45.3134,45.3486,1900.0
2005-06-27 14:35:00,64.35,64.35,64.3,64.3,500.0,45.3486,45.3486,45.3134,45.3134,500.0
2005-06-27 14:40:00,64.3,64.3,64.28,64.3,1100.0,45.3134,45.3134,45.2993,45.3134,1100.0
2005-06-27 14:45:00,64.29,64.31,64.29,64.31,200.0,45.3063,45.3204,45.3063,45.3204,200.0
2005-06-27 14:50:00,64.32,64.39,64.3,64.39,7300.0,45.3275,45.3768,45.3134,45.3768,7300.0
2005-06-27 14:55:00,64.39,64.39,64.39,64.39,0.0,45.3768,45.3768,45.3768,45.3768,0.0
2005-06-27 15:00:00,64.35,64.35,64.35,64.35,200.0,45.3486,45.3486,45.3486,45.3486,200.0
2005-06-27 15:05:00,64.33,64.38,64.33,64.34,6300.0,45.3345,45.3698,45.3345,45.3416,6300.0
2005-06-27 15:10:00,64.44,64.44,64.41,64.41,900.0,45.4121,45.4121,45.3909,45.3909,900.0
2005-06-27 15:15:00,64.43,64.49,64.43,64.49,21200.0,45.405,45.4473,45.405,45.4473,21200.0
2005-06-27 15:20:00,64.5,64.5,64.48,64.48,900.0,45.4543,45.4543,45.4402,45.4402,900.0
2005-06-27 15:25:00,64.47,64.51,64.47,64.48,800.0,45.4332,45.4614,45.4332,45.4402,800.0
2005-06-27 15:30:00,64.49,64.49,64.46,64.46,600.0,45.4473,45.4473,45.4261,45.4261,600.0
2005-06-27 15:35:00,64.49,64.49,64.49,64.49,500.0,45.4473,45.4473,45.4473,45.4473,500.0
2005-06-27 15:40:00,64.48,64.48,64.43,64.43,3500.0,45.4402,45.4402,45.405,45.405,3500.0
2005-06-27 15:45:00,64.43,64.45,64.43,64.45,10400.0,45.405,45.4191,45.405,45.4191,10400.0
2005-06-27 15:50:00,64.43,64.45,64.37,64.42,1800.0,45.405,45.4191,45.3627,45.398,1800.0
2005-06-27 15:55:00,64.45,64.45,64.44,64.44,1100.0,45.4191,45.4191,45.4121,45.4121,1100.0
2005-06-27 16:00:00,64.44,64.44,64.44,64.44,0.0,45.4121,45.4121,45.4121,45.4121,0.0
2005-06-27 16:05:00,64.44,64.44,64.44,64.44,0.0,45.4121,45.4121,45.4121,45.4121,0.0
2005-06-27 16:10:00,64.44,64.44,64.44,64.44,0.0,45.4121,45.4121,45.4121,45.4121,0.0
2005-06-28 09:30:00,63.67,64.63,63.67,64.58,2400.0,44.8694,45.546,44.8694,45.5107,2400.0
2005-06-28 09:35:00,64.58,64.58,64.58,64.58,0.0,45.5107,45.5107,45.5107,45.5107,0.0
2005-06-28 09:40:00,64.58,64.58,64.58,64.58,0.0,45.5107,45.5107,45.5107,45.5107,0.0
2005-06-28 09:45:00,64.75,64.75,64.75,64.75,100.0,45.6305,45.6305,45.6305,45.6305,100.0
2005-06-28 09:50:00,64.77,64.77,64.77,64.77,100.0,45.6446,45.6446,45.6446,45.6446,100.0
2005-06-28 09:55:00,64.71,64.71,64.71,64.71,2000.0,45.6023,45.6023,45.6023,45.6023,2000.0
2005-06-28 10:00:00,64.71,64.81,64.71,64.81,3700.0,45.6023,45.6728,45.6023,45.6728,3700.0
2005-06-28 10:05:00,64.79,64.79,64.77,64.79,3200.0,45.6587,45.6587,45.6446,45.6587,3200.0
2005-06-28 10:10:00,64.84,64.84,64.84,64.84,400.0,45.6939,45.6939,45.6939,45.6939,400.0
2005-06-28 10:15:00,64.82,64.86,64.82,64.84,600.0,45.6798,45.708,45.6798,45.6939,600.0
2005-06-28 10:20:00,64.85,64.85,64.85,64.85,700.0,45.701,45.701,45.701,45.701,700.0
2005-06-28 10:25:00,64.83,64.83,64.83,64.83,700.0,45.6869,45.6869,45.6869,45.6869,700.0
2005-06-28 10:30:00,64.87,64.87,64.86,64.86,2500.0,45.7151,45.7151,45.708,45.708,2500.0
2005-06-28 10:35:00,64.86,64.86,64.84,64.84,900.0,45.708,45.708,45.6939,45.6939,900.0
2005-06-28 10:40:00,64.85,64.86,64.85,64.85,3200.0,45.701,45.708,45.701,45.701,3200.0
2005-06-28 10:45:00,64.84,64.84,64.84,64.84,100.0,45.6939,45.6939,45.6939,45.6939,100.0
2005-06-28 10:50:00,64.83,64.83,64.82,64.82,900.0,45.6869,45.6869,45.6798,45.6798,900.0
2005-06-28 10:55:00,64.79,64.81,64.79,64.8,2900.0,45.6587,45.6728,45.6587,45.6658,2900.0
2005-06-28 11:00:00,64.8,64.82,64.8,64.8,2400.0,45.6658,45.6798,45.6658,45.6658,2400.0
2005-06-28 11:05:00,64.8,64.8,64.8,64.8,0.0,45.6658,45.6658,45.6658,45.6658,0.0
2005-06-28 11:10:00,64.82,64.83,64.82,64.82,2900.0,45.6798,45.6869,45.6798,45.6798,2900.0
2005-06-28 11:15:00,64.82,64.82,64.78,64.78,2500.0,45.6798,45.6798,45.6517,45.6517,2500.0
2005-06-28 11:20:00,64.84,64.86,64.84,64.86,3000.0,45.6939,45.708,45.6939,45.708,3000.0
2005-06-28 11:25:00,64.88,64.88,64.88,64.88,500.0,45.7221,45.7221,45.7221,45.7221,500.0
2005-06-28 11:30:00,64.86,64.9,64.86,64.9,2500.0,45.708,45.7362,45.708,45.7362,2500.0
2005-06-28 11:35:00,64.86,64.86,64.86,64.86,200.0,45.708,45.708,45.708,45.708,200.0
2005-06-28 11:40:00,64.9,64.9,64.9,64.9,100.0,45.7362,45.7362,45.7362,45.7362,100.0
2005-06-28 11:45:00,64.9,64.9,64.9,64.9,0.0,45.7362,45.7362,45.7362,45.7362,0.0
2005-06-28 11:50:00,64.85,64.85,64.85,64.85,1000.0,45.701,45.701,45.701,45.701,1000.0
2005-06-28 11:55:00,64.9,64.9,64.9,64.9,1300.0,45.7362,45.7362,45.7362,45.7362,1300.0
2005-06-28 12:00:00,64.9,64.9,64.85,64.9,1000.0,45.7362,45.7362,45.701,45.7362,1000.0
2005-06-28 12:05:00,64.85,64.87,64.84,64.86,1900.0,45.701,45.7151,45.6939,45.708,1900.0
2005-06-28 12:10:00,64.9,64.9,64.88,64.88,2300.0,45.7362,45.7362,45.7221,45.7221,2300.0
2005-06-28 12:15:00,64.93,64.93,64.93,64.93,200.0,45.7574,45.7574,45.7574,45.7574,200.0
2005-06-28 12:20:00,64.88,64.89,64.88,64.89,2700.0,45.7221,45.7292,45.7221,45.7292,2700.0
2005-06-28 12:25:00,64.85,64.85,64.85,64.85,100.0,45.701,45.701,45.701,45.701,100.0
2005-06-28 12:30:00,64.89,64.89,64.83,64.83,4100.0,45.7292,45.7292,45.6869,45.6869,4100.0
2005-06-28 12:35:00,64.83,64.83,64.83,64.83,0.0,45.6869,45.6869,45.6869,45.6869,0.0
2005-06-28 12:40:00,64.83,64.83,64.83,64.83,0.0,45.6869,45.6869,45.6869,45.6869,0.0
2005-06-28 12:45:00,64.85,64.86,64.85,64.86,1500.0,45.701,45.708,45.701,45.708,1500.0
2005-06-28 12:50:00,64.86,64.86,64.86,64.86,0.0,45.708,45.708,45.708,45.708,0.0
2005-06-28 12:55:00,64.86,64.86,64.86,64.86,0.0,45.708,45.708,45.708,45.708,0.0
2005-06-28 13:00:00,64.86,64.93,64.86,64.93,800.0,45.708,45.7574,45.708,45.7574,800.0
2005-06-28 13:05:00,64.91,64.93,64.91,64.93,1000.0,45.7433,45.7574,45.7433,45.7574,1000.0
2005-06-28 13:10:00,64.99,64.99,64.99,64.99,100.0,45.7997,45.7997,45.7997,45.7997,100.0
2005-06-28 13:15:00,64.95,64.95,64.93,64.93,1800.0,45.7715,45.7715,45.7574,45.7574,1800.0
2005-06-28 13:20:00,64.96,64.96,64.92,64.92,4600.0,45.7785,45.7785,45.7503,45.7503,4600.0
2005-06-28 13:25:00,64.94,64.98,64.94,64.95,10100.0,45.7644,45.7926,45.7644,45.7715,10100.0
2005-06-28 13:30:00,64.95,64.95,64.93,64.95,2700.0,45.7715,45.7715,45.7574,45.7715,2700.0
2005-06-28 13:35:00,64.92,64.93,64.92,64.93,8000.0,45.7503,45.7574,45.7503,45.7574,8000.0
2005-06-28 13:40:00,64.93,64.93,64.93,64.93,0.0,45.7574,45.7574,45.7574,45.7574,0.0
2005-06-28 13:45:00,64.91,64.91,64.91,64.91,800.0,45.7433,45.7433,45.7433,45.7433,800.0
2005-06-28 13:50:00,64.95,64.95,64.89,64.89,36700.0,45.7715,45.7715,45.7292,45.7292,36700.0
2005-06-28 13:55:00,64.87,64.91,64.87,64.91,16300.0,45.7151,45.7433,45.7151,45.7433,16300.0
2005-06-28 14:00:00,64.91,64.93,64.89,64.93,4500.0,45.7433,45.7574,45.7292,45.7574,4500.0
2005-06-28 14:05:00,64.94,64.94,64.86,64.86,600.0,45.7644,45.7644,45.708,45.708,600.0
2005-06-28 14:10:00,64.91,64.91,64.91,64.91,500.0,45.7433,45.7433,45.7433,45.7433,500.0
2005-06-28 14:15:00,64.88,64.91,64.88,64.91,400.0,45.7221,45.7433,45.7221,45.7433,400.0
2005-06-28 14:20:00,64.88,64.91,64.88,64.91,200.0,45.7221,45.7433,45.7221,45.7433,200.0
2005-06-28 14:25:00,64.91,64.92,64.91,64.92,3100.0,45.7433,45.7503,45.7433,45.7503,3100.0
2005-06-28 14:30:00,64.88,64.9,64.88,64.9,2100.0,45.7221,45.7362,45.7221,45.7362,2100.0
2005-06-28 14:35:00,64.92,64.92,64.92,64.92,9300.0,45.7503,45.7503,45.7503,45.7503,9300.0
2005-06-28 14:40:00,65.0,65.0,65.0,65.0,200.0,45.8067,45.8067,45.8067,45.8067,200.0
2005-06-28 14:45:00,65.0,65.0,65.0,65.0,0.0,45.8067,45.8067,45.8067,45.8067,0.0
2005-06-28 14:50:00,64.99,64.99,64.99,64.99,800.0,45.7997,45.7997,45.7997,45.7997,800.0
2005-06-28 14:55:00,65.0,65.01,64.95,64.95,6300.0,45.8067,45.8137,45.7715,45.7715,6300.0
2005-06-28 15:00:00,64.98,64.98,64.94,64.94,4600.0,45.7926,45.7926,45.7644,45.7644,4600.0
2005-06-28 15:05:00,65.01,65.01,65.01,65.01,400.0,45.8137,45.8137,45.8137,45.8137,400.0
2005-06-28 15:10:00,65.02,65.02,65.02,65.02,100.0,45.8208,45.8208,45.8208,45.8208,100.0
2005-06-28 15:15:00,65.03,65.03,65.03,65.03,100.0,45.8278,45.8278,45.8278,45.8278,100.0
2005-06-28 15:20:00,65.03,65.03,65.03,65.03,0.0,45.8278,45.8278,45.8278,45.8278,0.0
2005-06-28 15:25:00,64.98,64.98,64.98,64.98,100.0,45.7926,45.7926,45.7926,45.7926,100.0
2005-06-28 15:30:00,65.04,65.04,65.0,65.04,4400.0,45.8349,45.8349,45.8067,45.8349,4400.0
2005-06-28 15:35:00,65.06,65.06,65.06,65.06,19300.0,45.849,45.849,45.849,45.849,19300.0
2005-06-28 15:40:00,65.04,65.04,65.04,65.04,200.0,45.8349,45.8349,45.8349,45.8349,200.0
2005-06-28 15:45:00,65.04,65.05,65.04,65.05,2100.0,45.8349,45.8419,45.8349,45.8419,2100.0
2005-06-28 15:50:00,65.05,65.06,65.05,65.06,7200.0,45.8419,45.849,45.8419,45.849,7200.0
2005-06-28 15:55:00,65.05,65.06,65.01,65.01,4500.0,45.8419,45.849,45.8137,45.8137,4500.0
2005-06-28 16:00:00,65.06,65.06,64.99,64.99,1000.0,45.849,45.849,45.7997,45.7997,1000.0
2005-06-28 16:05:00,65.06,65.1,65.06,65.1,400.0,45.849,45.8772,45.849,45.8772,400.0
2005-06-28 16:10:00,65.1,65.1,65.1,65.1,100.0,45.8772,45.8772,45.8772,45.8772,100.0
2005-06-29 09:30:00,65.17,65.17,65.17,65.17,3700.0,45.9265,45.9265,45.9265,45.9265,3700.0
2005-06-29 09:35:00,65.2,65.2,65.07,65.07,1300.0,45.9476,45.9476,45.856,45.856,1300.0
2005-06-29 09:40:00,65.11,65.11,65.11,65.11,500.0,45.8842,45.8842,45.8842,45.8842,500.0
2005-06-29 09:45:00,65.06,65.09,65.06,65.07,900.0,45.849,45.8701,45.849,45.856,900.0
2005-06-29 09:50:00,65.07,65.07,65.07,65.07,0.0,45.856,45.856,45.856,45.856,0.0
2005-06-29 09:55:00,65.04,65.04,65.04,65.04,400.0,45.8349,45.8349,45.8349,45.8349,400.0
2005-06-29 10:00:00,65.04,65.04,65.04,65.04,0.0,45.8349,45.8349,45.8349,45.8349,0.0
2005-06-29 10:05:00,65.04,65.05,65.01,65.05,11800.0,45.8349,45.8419,45.8137,45.8419,11800.0
2005-06-29 10:10:00,65.05,65.05,65.05,65.05,0.0,45.8419,45.8419,45.8419,45.8419,0.0
2005-06-29 10:15:00,65.01,65.05,65.0,65.0,2900.0,45.8137,45.8419,45.8067,45.8067,2900.0
2005-06-29 10:20:00,65.0,65.0,65.0,65.0,0.0,45.8067,45.8067,45.8067,45.8067,0.0
2005-06-29 10:25:00,65.04,65.06,64.99,65.03,2300.0,45.8349,45.849,45.7997,45.8278,2300.0
2005-06-29 10:30:00,65.05,65.09,65.05,65.08,1600.0,45.8419,45.8701,45.8419,45.8631,1600.0
2005-06-29 10:35:00,65.11,65.11,65.11,65.11,400.0,45.8842,45.8842,45.8842,45.8842,400.0
2005-06-29 10:40:00,65.11,65.11,65.11,65.11,0.0,45.8842,45.8842,45.8842,45.8842,0.0
2005-06-29 10:45:00,65.05,65.1,65.05,65.1,1900.0,45.8419,45.8772,45.8419,45.8772,1900.0
2005-06-29 10:50:00,65.08,65.14,65.08,65.13,7300.0,45.8631,45.9054,45.8631,45.8983,7300.0
2005-06-29 10:55:00,65.09,65.11,65.08,65.08,4500.0,45.8701,45.8842,45.8631,45.8631,4500.0
2005-06-29 11:00:00,65.1,65.1,65.07,65.07,2400.0,45.8772,45.8772,45.856,45.856,2400.0
2005-06-29 11:05:00,65.08,65.08,65.05,65.07,1600.0,45.8631,45.8631,45.8419,45.856,1600.0
2005-06-29 11:10:00,65.06,65.06,65.06,65.06,1100.0,45.849,45.849,45.849,45.849,1100.0
2005-06-29 11:15:00,65.03,65.05,65.03,65.05,1100.0,45.8278,45.8419,45.8278,45.8419,1100.0
2005-06-29 11:20:00,65.05,65.05,65.05,65.05,100.0,45.8419,45.8419,45.8419,45.8419,100.0
2005-06-29 11:25:00,65.04,65.08,65.04,65.08,600.0,45.8349,45.8631,45.8349,45.8631,600.0
2005-06-29 11:30:00,65.07,65.07,65.07,65.07,1900.0,45.856,45.856,45.856,45.856,1900.0
2005-06-29 11:35:00,65.07,65.08,65.07,65.08,1500.0,45.856,45.8631,45.856,45.8631,1500.0
2005-06-29 11:40:00,65.07,65.11,65.07,65.11,1100.0,45.856,45.8842,45.856,45.8842,1100.0
2005-06-29 11:45:00,65.11,65.12,65.11,65.12,1200.0,45.8842,45.8913,45.8842,45.8913,1200.0
2005-06-29 11:50:00,65.13,65.13,65.13,65.13,100.0,45.8983,45.8983,45.8983,45.8983,100.0
2005-06-29 11:55:00,65.13,65.13,65.08,65.08,2300.0,45.8983,45.8983,45.8631,45.8631,2300.0
2005-06-29 12:00:00,65.06,65.08,65.06,65.08,1100.0,45.849,45.8631,45.849,45.8631,1100.0
2005-06-29 12:05:00,65.06,65.06,65.05,65.05,2900.0,45.849,45.849,45.8419,45.8419,2900.0
2005-06-29 12:10:00,65.04,65.04,65.04,65.04,600.0,45.8349,45.8349,45.8349,45.8349,600.0
2005-06-29 12:15:00,65.08,65.08,65.08,65.08,700.0,45.8631,45.8631,45.8631,45.8631,700.0
2005-06-29 12:20:00,65.11,65.11,65.11,65.11,200.0,45.8842,45.8842,45.8842,45.8842,200.0
2005-06-29 12:25:00,65.11,65.11,65.11,65.11,900.0,45.8842,45.8842,45.8842,45.8842,900.0
2005-06-29 12:30:00,65.09,65.09,65.09,65.09,1000.0,45.8701,45.8701,45.8701,45.8701,1000.0
2005-06-29 12:35:00,65.1,65.1,65.1,65.1,200.0,45.8772,45.8772,45.8772,45.8772,200.0
2005-06-29 12:40:00,65.1,65.1,65.1,65.1,900.0,45.8772,45.8772,45.8772,45.8772,900.0
2005-06-29 12:45:00,65.1,65.1,65.1,65.1,0.0,45.8772,45.8772,45.8772,45.8772,0.0
2005-06-29 12:50:00,65.13,65.13,65.13,65.13,200.0,45.8983,45.8983,45.8983,45.8983,200.0
2005-06-29 12:55:00,65.11,65.11,65.11,65.11,300.0,45.8842,45.8842,45.8842,45.8842,300.0
2005-06-29 13:00:00,65.11,65.11,65.11,65.11,300.0,45.8842,45.8842,45.8842,45.8842,300.0
2005-06-29 13:05:00,65.11,65.11,65.11,65.11,0.0,45.8842,45.8842,45.8842,45.8842,0.0
2005-06-29 13:10:00,65.11,65.11,65.11,65.11,0.0,45.8842,45.8842,45.8842,45.8842,0.0
2005-06-29 13:15:00,65.11,65.11,65.11,65.11,0.0,45.8842,45.8842,45.8842,45.8842,0.0
2005-06-29 13:20:00,65.11,65.11,65.11,65.11,0.0,45.8842,45.8842,45.8842,45.8842,0.0
2005-06-29 13:25:00,65.04,65.08,65.04,65.08,8100.0,45.8349,45.8631,45.8349,45.8631,8100.0
2005-06-29 13:30:00,65.09,65.09,65.08,65.08,400.0,45.8701,45.8701,45.8631,45.8631,400.0
2005-06-29 13:35:00,65.04,65.04,65.04,65.04,2000.0,45.8349,45.8349,45.8349,45.8349,2000.0
2005-06-29 13:40:00,65.04,65.04,65.04,65.04,0.0,45.8349,45.8349,45.8349,45.8349,0.0
2005-06-29 13:45:00,65.02,65.02,65.02,65.02,400.0,45.8208,45.8208,45.8208,45.8208,400.0
2005-06-29 13:50:00,64.93,64.93,64.92,64.93,900.0,45.7574,45.7574,45.7503,45.7574,900.0
2005-06-29 13:55:00,64.91,64.92,64.87,64.92,1900.0,45.7433,45.7503,45.7151,45.7503,1900.0
2005-06-29 14:00:00,64.94,64.94,64.94,64.94,300.0,45.7644,45.7644,45.7644,45.7644,300.0
2005-06-29 14:05:00,64.97,64.97,64.97,64.97,600.0,45.7856,45.7856,45.7856,45.7856,600.0
2005-06-29 14:10:00,64.97,64.99,64.97,64.99,200.0,45.7856,45.7997,45.7856,45.7997,200.0
2005-06-29 14:15:00,65.0,65.01,65.0,65.01,3600.0,45.8067,45.8137,45.8067,45.8137,3600.0
2005-06-29 14:20:00,64.96,64.96,64.96,64.96,100.0,45.7785,45.7785,45.7785,45.7785,100.0
2005-06-29 14:25:00,64.96,64.96,64.96,64.96,0.0,45.7785,45.7785,45.7785,45.7785,0.0
2005-06-29 14:30:00,64.96,65.0,64.96,65.0,300.0,45.7785,45.8067,45.7785,45.8067,300.0
2005-06-29 14:35:00,65.0,65.0,65.0,65.0,0.0,45.8067,45.8067,45.8067,45.8067,0.0
2005-06-29 14:40:00,65.0,65.0,65.0,65.0,0.0,45.8067,45.8067,45.8067,45.8067,0.0
2005-06-29 14:45:00,65.0,65.0,65.0,65.0,0.0,45.8067,45.8067,45.8067,45.8067,0.0
2005-06-29 14:50:00,65.0,65.0,65.0,65.0,0.0,45.8067,45.8067,45.8067,45.8067,0.0
2005-06-29 14:55:00,64.96,64.96,64.9,64.9,2300.0,45.7785,45.7785,45.7362,45.7362,2300.0
2005-06-29 15:00:00,64.92,64.92,64.92,64.92,2100.0,45.7503,45.7503,45.7503,45.7503,2100.0
2005-06-29 15:05:00,64.91,64.92,64.91,64.92,4900.0,45.7433,45.7503,45.7433,45.7503,4900.0
2005-06-29 15:10:00,64.91,64.94,64.87,64.87,6300.0,45.7433,45.7644,45.7151,45.7151,6300.0
2005-06-29 15:15:00,64.87,64.87,64.87,64.87,0.0,45.7151,45.7151,45.7151,45.7151,0.0
2005-06-29 15:20:00,64.94,64.94,64.94,64.94,200.0,45.7644,45.7644,45.7644,45.7644,200.0
2005-06-29 15:25:00,64.94,64.94,64.94,64.94,0.0,45.7644,45.7644,45.7644,45.7644,0.0
2005-06-29 15:30:00,64.85,64.89,64.85,64.87,6800.0,45.701,45.7292,45.701,45.7151,6800.0
2005-06-29 15:35:00,64.87,64.98,64.87,64.98,900.0,45.7151,45.7926,45.7151,45.7926,900.0
2005-06-29 15:40:00,64.95,64.95,64.95,64.95,300.0,45.7715,45.7715,45.7715,45.7715,300.0
2005-06-29 15:45:00,64.95,64.95,64.95,64.95,0.0,45.7715,45.7715,45.7715,45.7715,0.0
2005-06-29 15:50:00,65.01,65.01,64.92,64.92,1100.0,45.8137,45.8137,45.7503,45.7503,1100.0
2005-06-29 15:55:00,64.99,64.99,64.88,64.88,1800.0,45.7997,45.7997,45.7221,45.7221,1800.0
2005-06-29 16:00:00,64.88,64.88,64.88,64.88,0.0,45.7221,45.7221,45.7221,45.7221,0.0
2005-06-29 16:05:00,64.88,64.88,64.88,64.88,0.0,45.7221,45.7221,45.7221,45.7221,0.0
2005-06-29 16:10:00,64.88,64.88,64.88,64.88,0.0,45.7221,45.7221,45.7221,45.7221,0.0
2005-06-30 09:30:00,65.12,65.12,65.12,65.12,3100.0,45.8913,45.8913,45.8913,45.8913,3100.0
2005-06-30 09:35:00,65.12,65.12,65.12,65.12,0.0,45.8913,45.8913,45.8913,45.8913,0.0
2005-06-30 09:40:00,65.13,65.14,65.1,65.12,5100.0,45.8983,45.9054,45.8772,45.8913,5100.0
2005-06-30 09:45:00,65.14,65.14,65.14,65.14,200.0,45.9054,45.9054,45.9054,45.9054,200.0
2005-06-30 09:50:00,65.11,65.11,65.11,65.11,100.0,45.8842,45.8842,45.8842,45.8842,100.0
2005-06-30 09:55:00,65.11,65.11,65.11,65.11,0.0,45.8842,45.8842,45.8842,45.8842,0.0
2005-06-30 10:00:00,65.08,65.08,65.05,65.05,4900.0,45.8631,45.8631,45.8419,45.8419,4900.0
2005-06-30 10:05:00,65.09,65.09,65.09,65.09,1100.0,45.8701,45.8701,45.8701,45.8701,1100.0
2005-06-30 10:10:00,65.09,65.09,65.09,65.09,0.0,45.8701,45.8701,45.8701,45.8701,0.0
2005-06-30 10:15:00,65.09,65.09,65.09,65.09,0.0,45.8701,45.8701,45.8701,45.8701,0.0
2005-06-30 10:20:00,65.09,65.09,65.09,65.09,0.0,45.8701,45.8701,45.8701,45.8701,0.0
2005-06-30 10:25:00,65.08,65.08,65.08,65.08,400.0,45.8631,45.8631,45.8631,45.8631,400.0
2005-06-30 10:30:00,65.08,65.08,65.07,65.07,1400.0,45.8631,45.8631,45.856,45.856,1400.0
2005-06-30 10:35:00,65.08,65.08,65.05,65.05,400.0,45.8631,45.8631,45.8419,45.8419,400.0
2005-06-30 10:40:00,65.08,65.08,65.08,65.08,700.0,45.8631,45.8631,45.8631,45.8631,700.0
2005-06-30 10:45:00,65.08,65.08,65.08,65.08,300.0,45.8631,45.8631,45.8631,45.8631,300.0
2005-06-30 10:50:00,65.04,65.04,65.04,65.04,400.0,45.8349,45.8349,45.8349,45.8349,400.0
2005-06-30 10:55:00,65.06,65.06,65.02,65.02,5400.0,45.849,45.849,45.8208,45.8208,5400.0
2005-06-30 11:00:00,65.02,65.02,64.95,64.96,2800.0,45.8208,45.8208,45.7715,45.7785,2800.0
2005-06-30 11:05:00,64.97,64.97,64.97,64.97,200.0,45.7856,45.7856,45.7856,45.7856,200.0
2005-06-30 11:10:00,64.97,64.97,64.97,64.97,0.0,45.7856,45.7856,45.7856,45.7856,0.0
2005-06-30 11:15:00,64.97,64.97,64.97,64.97,0.0,45.7856,45.7856,45.7856,45.7856,0.0
2005-06-30 11:20:00,64.94,64.96,64.94,64.96,300.0,45.7644,45.7785,45.7644,45.7785,300.0
2005-06-30 11:25:00,64.96,64.96,64.96,64.96,300.0,45.7785,45.7785,45.7785,45.7785,300.0
2005-06-30 11:30:00,64.97,64.97,64.97,64.97,2900.0,45.7856,45.7856,45.7856,45.7856,2900.0
2005-06-30 11:35:00,64.98,64.99,64.96,64.96,600.0,45.7926,45.7997,45.7785,45.7785,600.0
2005-06-30 11:40:00,65.0,65.0,65.0,65.0,700.0,45.8067,45.8067,45.8067,45.8067,700.0
2005-06-30 11:45:00,64.97,64.97,64.97,64.97,200.0,45.7856,45.7856,45.7856,45.7856,200.0
2005-06-30 11:50:00,64.96,64.97,64.96,64.97,800.0,45.7785,45.7856,45.7785,45.7856,800.0
2005-06-30 11:55:00,64.99,65.0,64.99,65.0,1100.0,45.7997,45.8067,45.7997,45.8067,1100.0
2005-06-30 12:00:00,65.0,65.0,65.0,65.0,600.0,45.8067,45.8067,45.8067,45.8067,600.0
2005-06-30 12:05:00,65.0,65.0,65.0,65.0,100.0,45.8067,45.8067,45.8067,45.8067,100.0
2005-06-30 12:10:00,65.0,65.0,65.0,65.0,0.0,45.8067,45.8067,45.8067,45.8067,0.0
2005-06-30 12:15:00,64.97,64.97,64.97,64.97,100.0,45.7856,45.7856,45.7856,45.7856,100.0
2005-06-30 12:20:00,64.99,64.99,64.97,64.99,2600.0,45.7997,45.7997,45.7856,45.7997,2600.0
2005-06-30 12:25:00,64.99,64.99,64.99,64.99,0.0,45.7997,45.7997,45.7997,45.7997,0.0
2005-06-30 12:30:00,64.99,64.99,64.99,64.99,1400.0,45.7997,45.7997,45.7997,45.7997,1400.0
2005-06-30 12:35:00,64.99,64.99,64.99,64.99,0.0,45.7997,45.7997,45.7997,45.7997,0.0
2005-06-30 12:40:00,64.99,64.99,64.99,64.99,0.0,45.7997,45.7997,45.7997,45.7997,0.0
2005-06-30 12:45:00,64.99,64.99,64.99,64.99,0.0,45.7997,45.7997,45.7997,45.7997,0.0
2005-06-30 12:50:00,64.99,64.99,64.99,64.99,0.0,45.7997,45.7997,45.7997,45.7997,0.0
2005-06-30 12:55:00,64.95,64.96,64.91,64.96,11800.0,45.7715,45.7785,45.7433,45.7785,11800.0
2005-06-30 13:00:00,64.92,64.94,64.92,64.94,500.0,45.7503,45.7644,45.7503,45.7644,500.0
2005-06-30 13:05:00,64.92,64.98,64.92,64.98,4400.0,45.7503,45.7926,45.7503,45.7926,4400.0
2005-06-30 13:10:00,64.99,64.99,64.92,64.92,2300.0,45.7997,45.7997,45.7503,45.7503,2300.0
2005-06-30 13:15:00,64.92,64.92,64.92,64.92,500.0,45.7503,45.7503,45.7503,45.7503,500.0
2005-06-30 13:20:00,64.92,64.93,64.92,64.93,600.0,45.7503,45.7574,45.7503,45.7574,600.0
2005-06-30 13:25:00,64.92,64.96,64.91,64.95,1400.0,45.7503,45.7785,45.7433,45.7715,1400.0
2005-06-30 13:30:00,64.92,64.93,64.86,64.88,4300.0,45.7503,45.7574,45.708,45.7221,4300.0
2005-06-30 13:35:00,64.87,64.92,64.87,64.92,2600.0,45.7151,45.7503,45.7151,45.7503,2600.0
2005-06-30 13:40:00,64.88,64.88,64.88,64.88,200.0,45.7221,45.7221,45.7221,45.7221,200.0
2005-06-30 13:45:00,64.88,64.92,64.88,64.92,800.0,45.7221,45.7503,45.7221,45.7503,800.0
2005-06-30 13:50:00,64.91,64.96,64.91,64.96,1300.0,45.7433,45.7785,45.7433,45.7785,1300.0
2005-06-30 13:55:00,64.98,65.0,64.98,65.0,1200.0,45.7926,45.8067,45.7926,45.8067,1200.0
2005-06-30 14:00:00,65.04,65.04,65.04,65.04,1500.0,45.8349,45.8349,45.8349,45.8349,1500.0
2005-06-30 14:05:00,65.01,65.02,64.97,65.02,800.0,45.8137,45.8208,45.7856,45.8208,800.0
2005-06-30 14:10:00,65.04,65.04,64.97,64.97,600.0,45.8349,45.8349,45.7856,45.7856,600.0
2005-06-30 14:15:00,65.04,65.04,64.96,64.98,500.0,45.8349,45.8349,45.7785,45.7926,500.0
2005-06-30 14:20:00,65.02,65.02,64.81,64.85,12700.0,45.8208,45.8208,45.6728,45.701,12700.0
2005-06-30 14:25:00,64.89,64.9,64.85,64.86,4600.0,45.7292,45.7362,45.701,45.708,4600.0
2005-06-30 14:30:00,64.85,64.87,64.7,64.71,12100.0,45.701,45.7151,45.5953,45.6023,12100.0
2005-06-30 14:35:00,64.7,64.7,64.63,64.64,4400.0,45.5953,45.5953,45.546,45.553,4400.0
2005-06-30 14:40:00,64.67,64.69,64.65,64.65,800.0,45.5741,45.5882,45.56,45.56,800.0
2005-06-30 14:45:00,64.65,64.72,64.65,64.72,1800.0,45.56,45.6094,45.56,45.6094,1800.0
2005-06-30 14:50:00,64.68,64.69,64.68,64.69,200.0,45.5812,45.5882,45.5812,45.5882,200.0
2005-06-30 14:55:00,64.79,64.79,64.79,64.79,400.0,45.6587,45.6587,45.6587,45.6587,400.0
2005-06-30 15:00:00,64.78,64.79,64.78,64.79,4400.0,45.6517,45.6587,45.6517,45.6587,4400.0
2005-06-30 15:05:00,64.77,64.77,64.72,64.74,1800.0,45.6446,45.6446,45.6094,45.6235,1800.0
2005-06-30 15:10:00,64.76,64.79,64.71,64.79,3700.0,45.6376,45.6587,45.6023,45.6587,3700.0
2005-06-30 15:15:00,64.74,64.78,64.71,64.78,7200.0,45.6235,45.6517,45.6023,45.6517,7200.0
2005-06-30 15:20:00,64.82,64.82,64.74,64.78,1100.0,45.6798,45.6798,45.6235,45.6517,1100.0
2005-06-30 15:25:00,64.7,64.72,64.66,64.68,6600.0,45.5953,45.6094,45.5671,45.5812,6600.0
2005-06-30 15:30:00,64.68,64.74,64.64,64.64,26300.0,45.5812,45.6235,45.553,45.553,26300.0
2005-06-30 15:35:00,64.66,64.68,64.64,64.65,600.0,45.5671,45.5812,45.553,45.56,600.0
2005-06-30 15:40:00,64.65,64.65,64.65,64.65,0.0,45.56,45.56,45.56,45.56,0.0
2005-06-30 15:45:00,64.6,64.6,64.6,64.6,100.0,45.5248,45.5248,45.5248,45.5248,100.0
2005-06-30 15:50:00,64.64,64.64,64.56,64.56,3400.0,45.553,45.553,45.4966,45.4966,3400.0
2005-06-30 15:55:00,64.52,64.56,64.46,64.48,7600.0,45.4684,45.4966,45.4261,45.4402,7600.0
2005-06-30 16:00:00,64.53,64.53,64.53,64.53,900.0,45.4755,45.4755,45.4755,45.4755,900.0
2005-06-30 16:05:00,64.53,64.53,64.53,64.53,0.0,45.4755,45.4755,45.4755,45.4755,0.0
2005-06-30 16:10:00,64.53,64.53,64.53,64.53,0.0,45.4755,45.4755,45.4755,45.4755,0.0
2005-07-01 09:30:00,64.77,64.77,64.6,64.7,3200.0,45.6446,45.6446,45.5248,45.5953,3200.0
2005-07-01 09:35:00,64.77,64.77,64.77,64.77,800.0,45.6446,45.6446,45.6446,45.6446,800.0
2005-07-01 09:40:00,64.77,64.77,64.74,64.74,400.0,45.6446,45.6446,45.6235,45.6235,400.0
2005-07-01 09:45:00,64.74,64.74,64.74,64.74,0.0,45.6235,45.6235,45.6235,45.6235,0.0
2005-07-01 09:50:00,64.72,64.72,64.72,64.72,1600.0,45.6094,45.6094,45.6094,45.6094,1600.0
2005-07-01 09:55:00,64.65,64.75,64.65,64.75,4000.0,45.56,45.6305,45.56,45.6305,4000.0
2005-07-01 10:00:00,64.73,64.73,64.73,64.73,100.0,45.6164,45.6164,45.6164,45.6164,100.0
2005-07-01 10:05:00,64.79,64.83,64.75,64.82,2000.0,45.6587,45.6869,45.6305,45.6798,2000.0
2005-07-01 10:10:00,64.77,64.77,64.73,64.73,1900.0,45.6446,45.6446,45.6164,45.6164,1900.0
2005-07-01 10:15:00,64.73,64.73,64.73,64.73,0.0,45.6164,45.6164,45.6164,45.6164,0.0
2005-07-01 10:20:00,64.7,64.75,64.7,64.72,2800.0,45.5953,45.6305,45.5953,45.6094,2800.0
2005-07-01 10:25:00,64.68,64.79,64.68,64.79,1500.0,45.5812,45.6587,45.5812,45.6587,1500.0
2005-07-01 10:30:00,64.86,64.91,64.86,64.89,6400.0,45.708,45.7433,45.708,45.7292,6400.0
2005-07-01 10:35:00,64.88,64.89,64.88,64.88,8600.0,45.7221,45.7292,45.7221,45.7221,8600.0
2005-07-01 10:40:00,64.83,64.88,64.83,64.87,400.0,45.6869,45.7221,45.6869,45.7151,400.0
2005-07-01 10:45:00,64.87,64.87,64.87,64.87,0.0,45.7151,45.7151,45.7151,45.7151,0.0
2005-07-01 10:50:00,64.83,64.83,64.83,64.83,600.0,45.6869,45.6869,45.6869,45.6869,600.0
2005-07-01 10:55:00,64.8,64.8,64.8,64.8,100.0,45.6658,45.6658,45.6658,45.6658,100.0
2005-07-01 11:00:00,64.82,64.82,64.7,64.7,7200.0,45.6798,45.6798,45.5953,45.5953,7200.0
2005-07-01 11:05:00,64.69,64.69,64.65,64.65,600.0,45.5882,45.5882,45.56,45.56,600.0
2005-07-01 11:10:00,64.65,64.65,64.65,64.65,0.0,45.56,45.56,45.56,45.56,0.0
2005-07-01 11:15:00,64.7,64.71,64.7,64.71,700.0,45.5953,45.6023,45.5953,45.6023,700.0
2005-07-01 11:20:00,64.75,64.75,64.75,64.75,100.0,45.6305,45.6305,45.6305,45.6305,100.0
2005-07-01 11:25:00,64.75,64.75,64.75,64.75,0.0,45.6305,45.6305,45.6305,45.6305,0.0
2005-07-01 11:30:00,64.81,64.81,64.73,64.73,5800.0,45.6728,45.6728,45.6164,45.6164,5800.0
2005-07-01 11:35:00,64.73,64.73,64.7,64.73,900.0,45.6164,45.6164,45.5953,45.6164,900.0
2005-07-01 11:40:00,64.73,64.73,64.73,64.73,200.0,45.6164,45.6164,45.6164,45.6164,200.0
2005-07-01 11:45:00,64.71,64.71,64.71,64.71,200.0,45.6023,45.6023,45.6023,45.6023,200.0
2005-07-01 11:50:00,64.71,64.71,64.71,64.71,0.0,45.6023,45.6023,45.6023,45.6023,0.0
2005-07-01 11:55:00,64.71,64.71,64.68,64.68,400.0,45.6023,45.6023,45.5812,45.5812,400.0
2005-07-01 12:00:00,64.65,64.7,64.65,64.7,1100.0,45.56,45.5953,45.56,45.5953,1100.0
2005-07-01 12:05:00,64.68,64.72,64.67,64.67,5900.0,45.5812,45.6094,45.5741,45.5741,5900.0
2005-07-01 12:10:00,64.68,64.71,64.66,64.71,10800.0,45.5812,45.6023,45.5671,45.6023,10800.0
2005-07-01 12:15:00,64.71,64.71,64.68,64.68,4100.0,45.6023,45.6023,45.5812,45.5812,4100.0
2005-07-01 12:20:00,64.68,64.68,64.68,64.68,0.0,45.5812,45.5812,45.5812,45.5812,0.0
2005-07-01 12:25:00,64.68,64.68,64.68,64.68,0.0,45.5812,45.5812,45.5812,45.5812,0.0
2005-07-01 12:30:00,64.72,64.72,64.72,64.72,1300.0,45.6094,45.6094,45.6094,45.6094,1300.0
2005-07-01 12:35:00,64.7,64.7,64.7,64.7,500.0,45.5953,45.5953,45.5953,45.5953,500.0
2005-07-01 12:40:00,64.7,64.7,64.7,64.7,0.0,45.5953,45.5953,45.5953,45.5953,0.0
2005-07-01 12:45:00,64.69,64.69,64.69,64.69,600.0,45.5882,45.5882,45.5882,45.5882,600.0
2005-07-01 12:50:00,64.71,64.71,64.71,64.71,1200.0,45.6023,45.6023,45.6023,45.6023,1200.0
2005-07-01 12:55:00,64.73,64.75,64.73,64.75,2100.0,45.6164,45.6305,45.6164,45.6305,2100.0
2005-07-01 13:00:00,64.71,64.71,64.66,64.66,5600.0,45.6023,45.6023,45.5671,45.5671,5600.0
2005-07-01 13:05:00,64.69,64.71,64.69,64.71,300.0,45.5882,45.6023,45.5882,45.6023,300.0
2005-07-01 13:10:00,64.71,64.71,64.71,64.71,0.0,45.6023,45.6023,45.6023,45.6023,0.0
2005-07-01 13:15:00,64.71,64.71,64.71,64.71,0.0,45.6023,45.6023,45.6023,45.6023,0.0
2005-07-01 13:20:00,64.75,64.79,64.75,64.78,900.0,45.6305,45.6587,45.6305,45.6517,900.0
2005-07-01 13:25:00,64.78,64.78,64.78,64.78,0.0,45.6517,45.6517,45.6517,45.6517,0.0
2005-07-01 13:30:00,64.73,64.73,64.71,64.71,600.0,45.6164,45.6164,45.6023,45.6023,600.0
2005-07-01 13:35:00,64.71,64.71,64.71,64.71,0.0,45.6023,45.6023,45.6023,45.6023,0.0
2005-07-01 13:40:00,64.71,64.71,64.71,64.71,0.0,45.6023,45.6023,45.6023,45.6023,0.0
2005-07-01 13:45:00,64.71,64.71,64.71,64.71,400.0,45.6023,45.6023,45.6023,45.6023,400.0
2005-07-01 13:50:00,64.71,64.71,64.71,64.71,0.0,45.6023,45.6023,45.6023,45.6023,0.0
2005-07-01 13:55:00,64.71,64.71,64.71,64.71,0.0,45.6023,45.6023,45.6023,45.6023,0.0
2005-07-01 14:00:00,64.78,64.78,64.78,64.78,1000.0,45.6517,45.6517,45.6517,45.6517,1000.0
2005-07-01 14:05:00,64.76,64.77,64.76,64.77,1000.0,45.6376,45.6446,45.6376,45.6446,1000.0
2005-07-01 14:10:00,64.77,64.77,64.77,64.77,0.0,45.6446,45.6446,45.6446,45.6446,0.0
2005-07-01 14:15:00,64.67,64.68,64.67,64.68,400.0,45.5741,45.5812,45.5741,45.5812,400.0
2005-07-01 14:20:00,64.68,64.68,64.68,64.68,0.0,45.5812,45.5812,45.5812,45.5812,0.0
2005-07-01 14:25:00,64.68,64.68,64.68,64.68,0.0,45.5812,45.5812,45.5812,45.5812,0.0
2005-07-01 14:30:00,64.67,64.71,64.67,64.71,2500.0,45.5741,45.6023,45.5741,45.6023,2500.0
2005-07-01 14:35:00,64.71,64.71,64.71,64.71,0.0,45.6023,45.6023,45.6023,45.6023,0.0
2005-07-01 14:40:00,64.72,64.75,64.72,64.75,700.0,45.6094,45.6305,45.6094,45.6305,700.0
2005-07-01 14:45:00,64.75,64.75,64.75,64.75,0.0,45.6305,45.6305,45.6305,45.6305,0.0
2005-07-01 14:50:00,64.72,64.72,64.72,64.72,500.0,45.6094,45.6094,45.6094,45.6094,500.0
2005-07-01 14:55:00,64.68,64.68,64.68,64.68,300.0,45.5812,45.5812,45.5812,45.5812,300.0
2005-07-01 15:00:00,64.65,64.68,64.65,64.68,1700.0,45.56,45.5812,45.56,45.5812,1700.0
2005-07-01 15:05:00,64.68,64.68,64.66,64.67,1500.0,45.5812,45.5812,45.5671,45.5741,1500.0
2005-07-01 15:10:00,64.71,64.72,64.64,64.64,3000.0,45.6023,45.6094,45.553,45.553,3000.0
2005-07-01 15:15:00,64.66,64.66,64.66,64.66,600.0,45.5671,45.5671,45.5671,45.5671,600.0
2005-07-01 15:20:00,64.69,64.7,64.64,64.64,2500.0,45.5882,45.5953,45.553,45.553,2500.0
2005-07-01 15:25:00,64.61,64.65,64.61,64.61,5100.0,45.5319,45.56,45.5319,45.5319,5100.0
2005-07-01 15:30:00,64.61,64.71,64.61,64.71,6800.0,45.5319,45.6023,45.5319,45.6023,6800.0
2005-07-01 15:35:00,64.69,64.69,64.68,64.68,200.0,45.5882,45.5882,45.5812,45.5812,200.0
2005-07-01 15:40:00,64.65,64.65,64.65,64.65,100.0,45.56,45.56,45.56,45.56,100.0
2005-07-01 15:45:00,64.7,64.74,64.7,64.74,2000.0,45.5953,45.6235,45.5953,45.6235,2000.0
2005-07-01 15:50:00,64.74,64.74,64.74,64.74,0.0,45.6235,45.6235,45.6235,45.6235,0.0
2005-07-01 15:55:00,64.71,64.76,64.7,64.76,1900.0,45.6023,45.6376,45.5953,45.6376,1900.0
2005-07-01 16:00:00,64.73,64.76,64.73,64.76,300.0,45.6164,45.6376,45.6164,45.6376,300.0
2005-07-01 16:05:00,64.75,64.75,64.75,64.75,300.0,45.6305,45.6305,45.6305,45.6305,300.0
2005-07-01 16:10:00,64.75,64.75,64.75,64.75,0.0,45.6305,45.6305,45.6305,45.6305,0.0
2005-07-05 09:30:00,63.91,64.66,63.91,64.66,2700.0,45.0386,45.5671,45.0386,45.5671,2700.0
2005-07-05 09:35:00,64.59,64.59,64.59,64.59,2400.0,45.5178,45.5178,45.5178,45.5178,2400.0
2005-07-05 09:40:00,64.69,64.69,64.67,64.69,2100.0,45.5882,45.5882,45.5741,45.5882,2100.0
2005-07-05 09:45:00,64.71,64.71,64.63,64.65,4400.0,45.6023,45.6023,45.546,45.56,4400.0
2005-07-05 09:50:00,64.65,64.65,64.65,64.65,0.0,45.56,45.56,45.56,45.56,0.0
2005-07-05 09:55:00,64.65,64.65,64.65,64.65,900.0,45.56,45.56,45.56,45.56,900.0
2005-07-05 10:00:00,64.69,64.75,64.69,64.75,1100.0,45.5882,45.6305,45.5882,45.6305,1100.0
2005-07-05 10:05:00,64.76,64.77,64.76,64.77,1200.0,45.6376,45.6446,45.6376,45.6446,1200.0
2005-07-05 10:10:00,64.86,64.86,64.86,64.86,800.0,45.708,45.708,45.708,45.708,800.0
2005-07-05 10:15:00,64.93,64.94,64.93,64.94,400.0,45.7574,45.7644,45.7574,45.7644,400.0
2005-07-05 10:20:00,64.9,64.9,64.9,64.9,1000.0,45.7362,45.7362,45.7362,45.7362,1000.0
2005-07-05 10:25:00,64.88,64.88,64.88,64.88,300.0,45.7221,45.7221,45.7221,45.7221,300.0
2005-07-05 10:30:00,65.07,65.08,65.04,65.06,1400.0,45.856,45.8631,45.8349,45.849,1400.0
2005-07-05 10:35:00,65.03,65.07,65.03,65.07,1100.0,45.8278,45.856,45.8278,45.856,1100.0
2005-07-05 10:40:00,65.07,65.08,65.07,65.08,400.0,45.856,45.8631,45.856,45.8631,400.0
2005-07-05 10:45:00,65.08,65.08,65.08,65.08,1000.0,45.8631,45.8631,45.8631,45.8631,1000.0
2005-07-05 10:50:00,65.08,65.08,65.08,65.08,0.0,45.8631,45.8631,45.8631,45.8631,0.0
2005-07-05 10:55:00,65.08,65.08,65.08,65.08,0.0,45.8631,45.8631,45.8631,45.8631,0.0
2005-07-05 11:00:00,65.17,65.17,65.11,65.11,800.0,45.9265,45.9265,45.8842,45.8842,800.0
2005-07-05 11:05:00,65.11,65.11,65.11,65.11,0.0,45.8842,45.8842,45.8842,45.8842,0.0
2005-07-05 11:10:00,65.11,65.11,65.11,65.11,500.0,45.8842,45.8842,45.8842,45.8842,500.0
2005-07-05 11:15:00,65.11,65.11,65.11,65.11,0.0,45.8842,45.8842,45.8842,45.8842,0.0
2005-07-05 11:20:00,65.12,65.13,65.12,65.13,500.0,45.8913,45.8983,45.8913,45.8983,500.0
2005-07-05 11:25:00,65.1,65.1,65.1,65.1,1000.0,45.8772,45.8772,45.8772,45.8772,1000.0
2005-07-05 11:30:00,65.14,65.14,65.14,65.14,600.0,45.9054,45.9054,45.9054,45.9054,600.0
2005-07-05 11:35:00,65.08,65.1,65.08,65.1,800.0,45.8631,45.8772,45.8631,45.8772,800.0
2005-07-05 11:40:00,65.07,65.08,65.07,65.08,600.0,45.856,45.8631,45.856,45.8631,600.0
2005-07-05 11:45:00,65.09,65.11,65.06,65.1,900.0,45.8701,45.8842,45.849,45.8772,900.0
2005-07-05 11:50:00,65.1,65.1,65.1,65.1,0.0,45.8772,45.8772,45.8772,45.8772,0.0
2005-07-05 11:55:00,65.12,65.12,65.07,65.12,800.0,45.8913,45.8913,45.856,45.8913,800.0
2005-07-05 12:00:00,65.14,65.15,65.08,65.15,2300.0,45.9054,45.9124,45.8631,45.9124,2300.0
2005-07-05 12:05:00,65.13,65.13,65.13,65.13,1800.0,45.8983,45.8983,45.8983,45.8983,1800.0
2005-07-05 12:10:00,65.13,65.13,65.13,65.13,1000.0,45.8983,45.8983,45.8983,45.8983,1000.0
2005-07-05 12:15:00,65.13,65.13,65.13,65.13,0.0,45.8983,45.8983,45.8983,45.8983,0.0
2005-07-05 12:20:00,65.18,65.21,65.18,65.21,4800.0,45.9335,45.9547,45.9335,45.9547,4800.0
2005-07-05 12:25:00,65.25,65.27,65.25,65.27,2100.0,45.9829,45.997,45.9829,45.997,2100.0
2005-07-05 12:30:00,65.31,65.34,65.31,65.34,6100.0,46.0252,46.0463,46.0252,46.0463,6100.0
2005-07-05 12:35:00,65.32,65.32,65.32,65.32,2600.0,46.0322,46.0322,46.0322,46.0322,2600.0
2005-07-05 12:40:00,65.32,65.32,65.32,65.32,0.0,46.0322,46.0322,46.0322,46.0322,0.0
2005-07-05 12:45:00,65.32,65.33,65.32,65.33,500.0,46.0322,46.0393,46.0322,46.0393,500.0
2005-07-05 12:50:00,65.33,65.35,65.33,65.35,1200.0,46.0393,46.0533,46.0393,46.0533,1200.0
2005-07-05 12:55:00,65.31,65.31,65.31,65.31,3000.0,46.0252,46.0252,46.0252,46.0252,3000.0
2005-07-05 13:00:00,65.31,65.31,65.31,65.31,1200.0,46.0252,46.0252,46.0252,46.0252,1200.0
2005-07-05 13:05:00,65.31,65.31,65.31,65.31,0.0,46.0252,46.0252,46.0252,46.0252,0.0
2005-07-05 13:10:00,65.31,65.31,65.31,65.31,0.0,46.0252,46.0252,46.0252,46.0252,0.0
2005-07-05 13:15:00,65.31,65.31,65.31,65.31,0.0,46.0252,46.0252,46.0252,46.0252,0.0
2005-07-05 13:20:00,65.24,65.25,65.24,65.25,3800.0,45.9758,45.9829,45.9758,45.9829,3800.0
2005-07-05 13:25:00,65.21,65.21,65.21,65.21,100.0,45.9547,45.9547,45.9547,45.9547,100.0
2005-07-05 13:30:00,65.22,65.22,65.2,65.21,900.0,45.9617,45.9617,45.9476,45.9547,900.0
2005-07-05 13:35:00,65.23,65.23,65.23,65.23,600.0,45.9688,45.9688,45.9688,45.9688,600.0
2005-07-05 13:40:00,65.24,65.24,65.24,65.24,500.0,45.9758,45.9758,45.9758,45.9758,500.0
2005-07-05 13:45:00,65.27,65.27,65.27,65.27,200.0,45.997,45.997,45.997,45.997,200.0
2005-07-05 13:50:00,65.27,65.27,65.27,65.27,0.0,45.997,45.997,45.997,45.997,0.0
2005-07-05 13:55:00,65.25,65.29,65.25,65.29,400.0,45.9829,46.0111,45.9829,46.0111,400.0
2005-07-05 14:00:00,65.23,65.24,65.23,65.24,1600.0,45.9688,45.9758,45.9688,45.9758,1600.0
2005-07-05 14:05:00,65.24,65.24,65.24,65.24,800.0,45.9758,45.9758,45.9758,45.9758,800.0
2005-07-05 14:10:00,65.24,65.24,65.19,65.23,700.0,45.9758,45.9758,45.9406,45.9688,700.0
2005-07-05 14:15:00,65.18,65.18,65.18,65.18,4000.0,45.9335,45.9335,45.9335,45.9335,4000.0
2005-07-05 14:20:00,65.17,65.17,65.14,65.14,4000.0,45.9265,45.9265,45.9054,45.9054,4000.0
2005-07-05 14:25:00,65.14,65.14,65.14,65.14,0.0,45.9054,45.9054,45.9054,45.9054,0.0
2005-07-05 14:30:00,65.15,65.16,65.15,65.16,1200.0,45.9124,45.9195,45.9124,45.9195,1200.0
2005-07-05 14:35:00,65.16,65.16,65.16,65.16,0.0,45.9195,45.9195,45.9195,45.9195,0.0
2005-07-05 14:40:00,65.2,65.2,65.2,65.2,500.0,45.9476,45.9476,45.9476,45.9476,500.0
2005-07-05 14:45:00,65.22,65.32,65.22,65.26,10300.0,45.9617,46.0322,45.9617,45.9899,10300.0
2005-07-05 14:50:00,65.28,65.28,65.25,65.25,4200.0,46.004,46.004,45.9829,45.9829,4200.0
2005-07-05 14:55:00,65.25,65.25,65.25,65.25,0.0,45.9829,45.9829,45.9829,45.9829,0.0
2005-07-05 15:00:00,65.24,65.29,65.24,65.24,4200.0,45.9758,46.0111,45.9758,45.9758,4200.0
2005-07-05 15:05:00,65.21,65.21,65.21,65.21,800.0,45.9547,45.9547,45.9547,45.9547,800.0
2005-07-05 15:10:00,65.23,65.23,65.23,65.23,800.0,45.9688,45.9688,45.9688,45.9688,800.0
2005-07-05 15:15:00,65.23,65.23,65.23,65.23,0.0,45.9688,45.9688,45.9688,45.9688,0.0
2005-07-05 15:20:00,65.23,65.23,65.23,65.23,0.0,45.9688,45.9688,45.9688,45.9688,0.0
2005-07-05 15:25:00,65.21,65.24,65.21,65.24,3500.0,45.9547,45.9758,45.9547,45.9758,3500.0
2005-07-05 15:30:00,65.24,65.26,65.23,65.26,5500.0,45.9758,45.9899,45.9688,45.9899,5500.0
2005-07-05 15:35:00,65.29,65.29,65.29,65.29,1100.0,46.0111,46.0111,46.0111,46.0111,1100.0
2005-07-05 15:40:00,65.29,65.29,65.29,65.29,0.0,46.0111,46.0111,46.0111,46.0111,0.0
2005-07-05 15:45:00,65.31,65.35,65.31,65.35,500.0,46.0252,46.0533,46.0252,46.0533,500.0
2005-07-05 15:50:00,65.35,65.35,65.35,65.35,0.0,46.0533,46.0533,46.0533,46.0533,0.0
2005-07-05 15:55:00,65.34,65.34,65.34,65.34,900.0,46.0463,46.0463,46.0463,46.0463,900.0
2005-07-05 16:00:00,65.34,65.34,65.34,65.34,0.0,46.0463,46.0463,46.0463,46.0463,0.0
2005-07-05 16:05:00,65.34,65.34,65.34,65.34,0.0,46.0463,46.0463,46.0463,46.0463,0.0
2005-07-05 16:10:00,65.34,65.34,65.34,65.34,0.0,46.0463,46.0463,46.0463,46.0463,0.0
2005-07-06 09:30:00,65.2,65.2,65.2,65.2,100.0,45.9476,45.9476,45.9476,45.9476,100.0
2005-07-06 09:35:00,65.29,65.29,65.29,65.29,2800.0,46.0111,46.0111,46.0111,46.0111,2800.0
2005-07-06 09:40:00,65.29,65.29,65.29,65.29,0.0,46.0111,46.0111,46.0111,46.0111,0.0
2005-07-06 09:45:00,65.29,65.29,65.29,65.29,0.0,46.0111,46.0111,46.0111,46.0111,0.0
2005-07-06 09:50:00,65.32,65.32,65.32,65.32,1000.0,46.0322,46.0322,46.0322,46.0322,1000.0
2005-07-06 09:55:00,65.32,65.32,65.32,65.32,0.0,46.0322,46.0322,46.0322,46.0322,0.0
2005-07-06 10:00:00,65.32,65.36,65.32,65.36,4800.0,46.0322,46.0604,46.0322,46.0604,4800.0
2005-07-06 10:05:00,65.27,65.27,65.26,65.26,2800.0,45.997,45.997,45.9899,45.9899,2800.0
2005-07-06 10:10:00,65.28,65.28,65.28,65.28,600.0,46.004,46.004,46.004,46.004,600.0
2005-07-06 10:15:00,65.26,65.26,65.22,65.22,500.0,45.9899,45.9899,45.9617,45.9617,500.0
2005-07-06 10:20:00,65.22,65.22,65.22,65.22,0.0,45.9617,45.9617,45.9617,45.9617,0.0
2005-07-06 10:25:00,65.2,65.2,65.16,65.16,600.0,45.9476,45.9476,45.9195,45.9195,600.0
2005-07-06 10:30:00,65.18,65.19,65.18,65.18,4300.0,45.9335,45.9406,45.9335,45.9335,4300.0
2005-07-06 10:35:00,65.17,65.17,65.17,65.17,200.0,45.9265,45.9265,45.9265,45.9265,200.0
2005-07-06 10:40:00,65.21,65.21,65.21,65.21,1800.0,45.9547,45.9547,45.9547,45.9547,1800.0
2005-07-06 10:45:00,65.26,65.26,65.21,65.23,3200.0,45.9899,45.9899,45.9547,45.9688,3200.0
2005-07-06 10:50:00,65.22,65.22,65.2,65.2,1200.0,45.9617,45.9617,45.9476,45.9476,1200.0
2005-07-06 10:55:00,65.24,65.24,65.21,65.21,1200.0,45.9758,45.9758,45.9547,45.9547,1200.0
2005-07-06 11:00:00,65.24,65.24,65.19,65.19,5200.0,45.9758,45.9758,45.9406,45.9406,5200.0
2005-07-06 11:05:00,65.17,65.17,65.17,65.17,2000.0,45.9265,45.9265,45.9265,45.9265,2000.0
2005-07-06 11:10:00,65.21,65.21,65.21,65.21,200.0,45.9547,45.9547,45.9547,45.9547,200.0
2005-07-06 11:15:00,65.21,65.21,65.21,65.21,200.0,45.9547,45.9547,45.9547,45.9547,200.0
2005-07-06 11:20:00,65.21,65.21,65.21,65.21,0.0,45.9547,45.9547,45.9547,45.9547,0.0
2005-07-06 11:25:00,65.22,65.22,65.19,65.19,23000.0,45.9617,45.9617,45.9406,45.9406,23000.0
2005-07-06 11:30:00,65.22,65.22,65.22,65.22,2600.0,45.9617,45.9617,45.9617,45.9617,2600.0
2005-07-06 11:35:00,65.22,65.22,65.22,65.22,0.0,45.9617,45.9617,45.9617,45.9617,0.0
2005-07-06 11:40:00,65.2,65.2,65.2,65.2,600.0,45.9476,45.9476,45.9476,45.9476,600.0
2005-07-06 11:45:00,65.2,65.2,65.2,65.2,0.0,45.9476,45.9476,45.9476,45.9476,0.0
2005-07-06 11:50:00,65.2,65.2,65.2,65.2,0.0,45.9476,45.9476,45.9476,45.9476,0.0
2005-07-06 11:55:00,65.22,65.22,65.22,65.22,200.0,45.9617,45.9617,45.9617,45.9617,200.0
2005-07-06 12:00:00,65.23,65.23,65.2,65.2,3200.0,45.9688,45.9688,45.9476,45.9476,3200.0
2005-07-06 12:05:00,65.22,65.22,65.22,65.22,4300.0,45.9617,45.9617,45.9617,45.9617,4300.0
2005-07-06 12:10:00,65.22,65.22,65.22,65.22,0.0,45.9617,45.9617,45.9617,45.9617,0.0
2005-07-06 12:15:00,65.17,65.19,65.17,65.19,600.0,45.9265,45.9406,45.9265,45.9406,600.0
2005-07-06 12:20:00,65.19,65.19,65.19,65.19,1100.0,45.9406,45.9406,45.9406,45.9406,1100.0
2005-07-06 12:25:00,65.12,65.12,65.1,65.1,1800.0,45.8913,45.8913,45.8772,45.8772,1800.0
2005-07-06 12:30:00,65.07,65.07,65.01,65.02,6200.0,45.856,45.856,45.8137,45.8208,6200.0
2005-07-06 12:35:00,65.02,65.07,65.02,65.06,2500.0,45.8208,45.856,45.8208,45.849,2500.0
2005-07-06 12:40:00,65.03,65.03,65.03,65.03,600.0,45.8278,45.8278,45.8278,45.8278,600.0
2005-07-06 12:45:00,65.01,65.01,65.01,65.01,700.0,45.8137,45.8137,45.8137,45.8137,700.0
2005-07-06 12:50:00,65.03,65.03,65.03,65.03,13700.0,45.8278,45.8278,45.8278,45.8278,13700.0
2005-07-06 12:55:00,65.03,65.03,65.03,65.03,100.0,45.8278,45.8278,45.8278,45.8278,100.0
2005-07-06 13:00:00,65.03,65.1,65.03,65.1,1000.0,45.8278,45.8772,45.8278,45.8772,1000.0
2005-07-06 13:05:00,65.14,65.14,65.1,65.14,5100.0,45.9054,45.9054,45.8772,45.9054,5100.0
2005-07-06 13:10:00,65.11,65.11,65.09,65.11,2400.0,45.8842,45.8842,45.8701,45.8842,2400.0
2005-07-06 13:15:00,65.11,65.14,65.11,65.14,4300.0,45.8842,45.9054,45.8842,45.9054,4300.0
2005-07-06 13:20:00,65.13,65.13,65.13,65.13,700.0,45.8983,45.8983,45.8983,45.8983,700.0
2005-07-06 13:25:00,65.13,65.14,65.13,65.14,1500.0,45.8983,45.9054,45.8983,45.9054,1500.0
2005-07-06 13:30:00,65.14,65.21,65.14,65.21,5900.0,45.9054,45.9547,45.9054,45.9547,5900.0
2005-07-06 13:35:00,65.19,65.19,65.14,65.14,5900.0,45.9406,45.9406,45.9054,45.9054,5900.0
2005-07-06 13:40:00,65.14,65.15,65.13,65.15,6500.0,45.9054,45.9124,45.8983,45.9124,6500.0
2005-07-06 13:45:00,65.15,65.15,65.13,65.15,2000.0,45.9124,45.9124,45.8983,45.9124,2000.0
2005-07-06 13:50:00,65.14,65.19,65.12,65.19,7400.0,45.9054,45.9406,45.8913,45.9406,7400.0
2005-07-06 13:55:00,65.18,65.18,65.18,65.18,300.0,45.9335,45.9335,45.9335,45.9335,300.0
2005-07-06 14:00:00,65.19,65.19,65.06,65.06,10800.0,45.9406,45.9406,45.849,45.849,10800.0
2005-07-06 14:05:00,65.11,65.11,65.11,65.11,500.0,45.8842,45.8842,45.8842,45.8842,500.0
2005-07-06 14:10:00,65.11,65.11,65.11,65.11,0.0,45.8842,45.8842,45.8842,45.8842,0.0
2005-07-06 14:15:00,65.1,65.11,65.09,65.11,1000.0,45.8772,45.8842,45.8701,45.8842,1000.0
2005-07-06 14:20:00,65.09,65.09,65.0,65.02,2200.0,45.8701,45.8701,45.8067,45.8208,2200.0
2005-07-06 14:25:00,65.03,65.03,64.98,64.98,1100.0,45.8278,45.8278,45.7926,45.7926,1100.0
2005-07-06 14:30:00,64.97,64.97,64.84,64.84,4300.0,45.7856,45.7856,45.6939,45.6939,4300.0
2005-07-06 14:35:00,64.84,64.84,64.84,64.84,0.0,45.6939,45.6939,45.6939,45.6939,0.0
2005-07-06 14:40:00,64.85,64.85,64.85,64.85,200.0,45.701,45.701,45.701,45.701,200.0
2005-07-06 14:45:00,64.84,64.84,64.84,64.84,100.0,45.6939,45.6939,45.6939,45.6939,100.0
2005-07-06 14:50:00,64.9,64.91,64.9,64.91,300.0,45.7362,45.7433,45.7362,45.7433,300.0
2005-07-06 14:55:00,64.91,64.91,64.91,64.91,0.0,45.7433,45.7433,45.7433,45.7433,0.0
2005-07-06 15:00:00,64.87,64.9,64.87,64.87,9600.0,45.7151,45.7362,45.7151,45.7151,9600.0
2005-07-06 15:05:00,64.86,64.88,64.83,64.88,12000.0,45.708,45.7221,45.6869,45.7221,12000.0
2005-07-06 15:10:00,64.88,64.88,64.88,64.88,0.0,45.7221,45.7221,45.7221,45.7221,0.0
2005-07-06 15:15:00,64.94,64.94,64.88,64.88,900.0,45.7644,45.7644,45.7221,45.7221,900.0
2005-07-06 15:20:00,64.97,64.97,64.89,64.93,1600.0,45.7856,45.7856,45.7292,45.7574,1600.0
2005-07-06 15:25:00,64.9,64.94,64.9,64.94,6200.0,45.7362,45.7644,45.7362,45.7644,6200.0
2005-07-06 15:30:00,64.92,64.92,64.9,64.9,4200.0,45.7503,45.7503,45.7362,45.7362,4200.0
2005-07-06 15:35:00,64.9,64.95,64.85,64.85,17700.0,45.7362,45.7715,45.701,45.701,17700.0
2005-07-06 15:40:00,64.87,64.87,64.79,64.79,600.0,45.7151,45.7151,45.6587,45.6587,600.0
2005-07-06 15:45:00,64.83,64.83,64.83,64.83,400.0,45.6869,45.6869,45.6869,45.6869,400.0
2005-07-06 15:50:00,64.85,64.85,64.79,64.79,29100.0,45.701,45.701,45.6587,45.6587,29100.0
2005-07-06 15:55:00,64.86,64.86,64.86,64.86,200.0,45.708,45.708,45.708,45.708,200.0
2005-07-06 16:00:00,64.86,64.86,64.86,64.86,0.0,45.708,45.708,45.708,45.708,0.0
2005-07-06 16:05:00,64.86,64.86,64.86,64.86,0.0,45.708,45.708,45.708,45.708,0.0
2005-07-06 16:10:00,64.86,64.86,64.86,64.86,0.0,45.708,45.708,45.708,45.708,0.0
2005-07-07 09:30:00,64.29,64.29,64.25,64.27,21100.0,45.3063,45.3063,45.2782,45.2923,21100.0
2005-07-07 09:35:00,64.27,64.27,64.27,64.27,0.0,45.2923,45.2923,45.2923,45.2923,0.0
2005-07-07 09:40:00,64.41,64.45,64.41,64.45,2000.0,45.3909,45.4191,45.3909,45.4191,2000.0
2005-07-07 09:45:00,64.38,64.48,64.38,64.45,4100.0,45.3698,45.4402,45.3698,45.4191,4100.0
2005-07-07 09:50:00,64.52,64.52,64.51,64.51,300.0,45.4684,45.4684,45.4614,45.4614,300.0
2005-07-07 09:55:00,64.42,64.42,64.39,64.39,300.0,45.398,45.398,45.3768,45.3768,300.0
2005-07-07 10:00:00,64.3,64.3,64.3,64.3,200.0,45.3134,45.3134,45.3134,45.3134,200.0
2005-07-07 10:05:00,64.34,64.43,64.3,64.4,8600.0,45.3416,45.405,45.3134,45.3839,8600.0
2005-07-07 10:10:00,64.43,64.43,64.38,64.39,1200.0,45.405,45.405,45.3698,45.3768,1200.0
2005-07-07 10:15:00,64.4,64.4,64.4,64.4,500.0,45.3839,45.3839,45.3839,45.3839,500.0
2005-07-07 10:20:00,64.35,64.41,64.35,64.41,2300.0,45.3486,45.3909,45.3486,45.3909,2300.0
2005-07-07 10:25:00,64.39,64.41,64.38,64.38,2500.0,45.3768,45.3909,45.3698,45.3698,2500.0
2005-07-07 10:30:00,64.37,64.37,64.33,64.33,10300.0,45.3627,45.3627,45.3345,45.3345,10300.0
2005-07-07 10:35:00,64.33,64.33,64.33,64.33,0.0,45.3345,45.3345,45.3345,45.3345,0.0
2005-07-07 10:40:00,64.29,64.29,64.29,64.29,2000.0,45.3063,45.3063,45.3063,45.3063,2000.0
2005-07-07 10:45:00,64.32,64.35,64.32,64.35,3100.0,45.3275,45.3486,45.3275,45.3486,3100.0
2005-07-07 10:50:00,64.3,64.3,64.24,64.28,17700.0,45.3134,45.3134,45.2711,45.2993,17700.0
2005-07-07 10:55:00,64.29,64.32,64.27,64.32,4300.0,45.3063,45.3275,45.2923,45.3275,4300.0
2005-07-07 11:00:00,64.29,64.29,64.23,64.23,2800.0,45.3063,45.3063,45.2641,45.2641,2800.0
2005-07-07 11:05:00,64.32,64.32,64.28,64.28,300.0,45.3275,45.3275,45.2993,45.2993,300.0
2005-07-07 11:10:00,64.41,64.49,64.41,64.43,3300.0,45.3909,45.4473,45.3909,45.405,3300.0
2005-07-07 11:15:00,64.43,64.43,64.38,64.38,37800.0,45.405,45.405,45.3698,45.3698,37800.0
2005-07-07 11:20:00,64.38,64.4,64.38,64.39,9600.0,45.3698,45.3839,45.3698,45.3768,9600.0
2005-07-07 11:25:00,64.46,64.47,64.46,64.47,21100.0,45.4261,45.4332,45.4261,45.4332,21100.0
2005-07-07 11:30:00,64.44,64.44,64.4,64.41,3800.0,45.4121,45.4121,45.3839,45.3909,3800.0
2005-07-07 11:35:00,64.43,64.43,64.43,64.43,100.0,45.405,45.405,45.405,45.405,100.0
2005-07-07 11:40:00,64.49,64.49,64.49,64.49,600.0,45.4473,45.4473,45.4473,45.4473,600.0
2005-07-07 11:45:00,64.43,64.43,64.41,64.41,1700.0,45.405,45.405,45.3909,45.3909,1700.0
2005-07-07 11:50:00,64.45,64.45,64.45,64.45,600.0,45.4191,45.4191,45.4191,45.4191,600.0
2005-07-07 11:55:00,64.53,64.53,64.53,64.53,100.0,45.4755,45.4755,45.4755,45.4755,100.0
2005-07-07 12:00:00,64.55,64.59,64.55,64.57,3400.0,45.4896,45.5178,45.4896,45.5037,3400.0
2005-07-07 12:05:00,64.54,64.58,64.54,64.56,2100.0,45.4825,45.5107,45.4825,45.4966,2100.0
2005-07-07 12:10:00,64.59,64.66,64.59,64.66,3100.0,45.5178,45.5671,45.5178,45.5671,3100.0
2005-07-07 12:15:00,64.65,64.65,64.65,64.65,1400.0,45.56,45.56,45.56,45.56,1400.0
2005-07-07 12:20:00,64.69,64.74,64.69,64.72,7400.0,45.5882,45.6235,45.5882,45.6094,7400.0
2005-07-07 12:25:00,64.71,64.71,64.7,64.7,900.0,45.6023,45.6023,45.5953,45.5953,900.0
2005-07-07 12:30:00,64.7,64.7,64.7,64.7,0.0,45.5953,45.5953,45.5953,45.5953,0.0
2005-07-07 12:35:00,64.62,64.62,64.62,64.62,4000.0,45.5389,45.5389,45.5389,45.5389,4000.0
2005-07-07 12:40:00,64.62,64.62,64.62,64.62,0.0,45.5389,45.5389,45.5389,45.5389,0.0
2005-07-07 12:45:00,64.66,64.66,64.66,64.66,300.0,45.5671,45.5671,45.5671,45.5671,300.0
2005-07-07 12:50:00,64.67,64.67,64.6,64.6,3100.0,45.5741,45.5741,45.5248,45.5248,3100.0
2005-07-07 12:55:00,64.62,64.62,64.55,64.55,6600.0,45.5389,45.5389,45.4896,45.4896,6600.0
2005-07-07 13:00:00,64.59,64.65,64.59,64.65,7800.0,45.5178,45.56,45.5178,45.56,7800.0
2005-07-07 13:05:00,64.65,64.65,64.65,64.65,0.0,45.56,45.56,45.56,45.56,0.0
2005-07-07 13:10:00,64.69,64.69,64.68,64.68,1000.0,45.5882,45.5882,45.5812,45.5812,1000.0
2005-07-07 13:15:00,64.64,64.64,64.64,64.64,500.0,45.553,45.553,45.553,45.553,500.0
2005-07-07 13:20:00,64.63,64.67,64.63,64.67,1600.0,45.546,45.5741,45.546,45.5741,1600.0
2005-07-07 13:25:00,64.64,64.64,64.64,64.64,1800.0,45.553,45.553,45.553,45.553,1800.0
2005-07-07 13:30:00,64.67,64.73,64.67,64.73,4100.0,45.5741,45.6164,45.5741,45.6164,4100.0
2005-07-07 13:35:00,64.7,64.7,64.69,64.69,1200.0,45.5953,45.5953,45.5882,45.5882,1200.0
2005-07-07 13:40:00,64.79,64.79,64.79,64.79,1000.0,45.6587,45.6587,45.6587,45.6587,1000.0
2005-07-07 13:45:00,64.74,64.74,64.72,64.72,900.0,45.6235,45.6235,45.6094,45.6094,900.0
2005-07-07 13:50:00,64.72,64.74,64.72,64.74,2200.0,45.6094,45.6235,45.6094,45.6235,2200.0
2005-07-07 13:55:00,64.74,64.74,64.74,64.74,0.0,45.6235,45.6235,45.6235,45.6235,0.0
2005-07-07 14:00:00,64.71,64.75,64.69,64.69,3700.0,45.6023,45.6305,45.5882,45.5882,3700.0
2005-07-07 14:05:00,64.66,64.66,64.66,64.66,1500.0,45.5671,45.5671,45.5671,45.5671,1500.0
2005-07-07 14:10:00,64.66,64.66,64.64,64.66,2800.0,45.5671,45.5671,45.553,45.5671,2800.0
2005-07-07 14:15:00,64.65,64.67,64.65,64.67,7500.0,45.56,45.5741,45.56,45.5741,7500.0
2005-07-07 14:20:00,64.68,64.68,64.68,64.68,1000.0,45.5812,45.5812,45.5812,45.5812,1000.0
2005-07-07 14:25:00,64.68,64.68,64.68,64.68,0.0,45.5812,45.5812,45.5812,45.5812,0.0
2005-07-07 14:30:00,64.65,64.65,64.63,64.63,5600.0,45.56,45.56,45.546,45.546,5600.0
2005-07-07 14:35:00,64.69,64.69,64.69,64.69,3300.0,45.5882,45.5882,45.5882,45.5882,3300.0
2005-07-07 14:40:00,64.63,64.63,64.63,64.63,100.0,45.546,45.546,45.546,45.546,100.0
2005-07-07 14:45:00,64.59,64.63,64.59,64.63,1500.0,45.5178,45.546,45.5178,45.546,1500.0
2005-07-07 14:50:00,64.63,64.63,64.63,64.63,0.0,45.546,45.546,45.546,45.546,0.0
2005-07-07 14:55:00,64.7,64.73,64.7,64.73,2300.0,45.5953,45.6164,45.5953,45.6164,2300.0
2005-07-07 15:00:00,64.74,64.81,64.74,64.81,13000.0,45.6235,45.6728,45.6235,45.6728,13000.0
2005-07-07 15:05:00,64.85,64.97,64.84,64.95,25600.0,45.701,45.7856,45.6939,45.7715,25600.0
2005-07-07 15:10:00,64.93,64.93,64.9,64.9,900.0,45.7574,45.7574,45.7362,45.7362,900.0
2005-07-07 15:15:00,64.86,64.9,64.79,64.79,1000.0,45.708,45.7362,45.6587,45.6587,1000.0
2005-07-07 15:20:00,64.87,64.87,64.87,64.87,300.0,45.7151,45.7151,45.7151,45.7151,300.0
2005-07-07 15:25:00,64.85,64.89,64.85,64.89,6500.0,45.701,45.7292,45.701,45.7292,6500.0
2005-07-07 15:30:00,64.92,64.97,64.86,64.93,33200.0,45.7503,45.7856,45.708,45.7574,33200.0
2005-07-07 15:35:00,64.94,64.96,64.94,64.96,3600.0,45.7644,45.7785,45.7644,45.7785,3600.0
2005-07-07 15:40:00,64.95,64.95,64.89,64.92,8400.0,45.7715,45.7715,45.7292,45.7503,8400.0
2005-07-07 15:45:00,64.92,64.92,64.92,64.92,0.0,45.7503,45.7503,45.7503,45.7503,0.0
2005-07-07 15:50:00,64.92,64.92,64.92,64.92,0.0,45.7503,45.7503,45.7503,45.7503,0.0
2005-07-07 15:55:00,65.0,65.0,65.0,65.0,200.0,45.8067,45.8067,45.8067,45.8067,200.0
2005-07-07 16:00:00,64.96,64.97,64.96,64.97,200.0,45.7785,45.7856,45.7785,45.7856,200.0
2005-07-07 16:05:00,64.97,64.97,64.97,64.97,0.0,45.7856,45.7856,45.7856,45.7856,0.0
2005-07-07 16:10:00,64.97,64.97,64.97,64.97,0.0,45.7856,45.7856,45.7856,45.7856,0.0
2005-07-08 09:30:00,65.05,65.1,65.03,65.03,4300.0,45.8419,45.8772,45.8278,45.8278,4300.0
2005-07-08 09:35:00,65.06,65.06,65.06,65.06,1000.0,45.849,45.849,45.849,45.849,1000.0
2005-07-08 09:40:00,65.06,65.06,65.06,65.06,0.0,45.849,45.849,45.849,45.849,0.0
2005-07-08 09:45:00,65.1,65.1,65.1,65.1,1000.0,45.8772,45.8772,45.8772,45.8772,1000.0
2005-07-08 09:50:00,65.19,65.19,65.19,65.19,100.0,45.9406,45.9406,45.9406,45.9406,100.0
2005-07-08 09:55:00,65.16,65.16,65.1,65.1,3000.0,45.9195,45.9195,45.8772,45.8772,3000.0
2005-07-08 10:00:00,65.1,65.1,65.06,65.09,600.0,45.8772,45.8772,45.849,45.8701,600.0
2005-07-08 10:05:00,65.09,65.09,65.09,65.09,400.0,45.8701,45.8701,45.8701,45.8701,400.0
2005-07-08 10:10:00,65.13,65.13,65.12,65.12,1700.0,45.8983,45.8983,45.8913,45.8913,1700.0
2005-07-08 10:15:00,65.12,65.12,65.12,65.12,0.0,45.8913,45.8913,45.8913,45.8913,0.0
2005-07-08 10:20:00,65.1,65.1,65.1,65.1,1000.0,45.8772,45.8772,45.8772,45.8772,1000.0
2005-07-08 10:25:00,65.1,65.1,65.1,65.1,0.0,45.8772,45.8772,45.8772,45.8772,0.0
2005-07-08 10:30:00,65.17,65.2,65.17,65.19,2600.0,45.9265,45.9476,45.9265,45.9406,2600.0
2005-07-08 10:35:00,65.19,65.19,65.19,65.19,0.0,45.9406,45.9406,45.9406,45.9406,0.0
2005-07-08 10:40:00,65.19,65.19,65.19,65.19,0.0,45.9406,45.9406,45.9406,45.9406,0.0
2005-07-08 10:45:00,65.19,65.19,65.19,65.19,0.0,45.9406,45.9406,45.9406,45.9406,0.0
2005-07-08 10:50:00,65.3,65.3,65.29,65.29,300.0,46.0181,46.0181,46.0111,46.0111,300.0
2005-07-08 10:55:00,65.29,65.29,65.29,65.29,0.0,46.0111,46.0111,46.0111,46.0111,0.0
2005-07-08 11:00:00,65.32,65.32,65.26,65.26,3800.0,46.0322,46.0322,45.9899,45.9899,3800.0
2005-07-08 11:05:00,65.28,65.28,65.27,65.27,300.0,46.004,46.004,45.997,45.997,300.0
2005-07-08 11:10:00,65.26,65.35,65.26,65.35,1800.0,45.9899,46.0533,45.9899,46.0533,1800.0
2005-07-08 11:15:00,65.35,65.35,65.35,65.35,0.0,46.0533,46.0533,46.0533,46.0533,0.0
2005-07-08 11:20:00,65.27,65.34,65.27,65.34,1300.0,45.997,46.0463,45.997,46.0463,1300.0
2005-07-08 11:25:00,65.32,65.33,65.32,65.33,500.0,46.0322,46.0393,46.0322,46.0393,500.0
2005-07-08 11:30:00,65.4,65.4,65.4,65.4,400.0,46.0886,46.0886,46.0886,46.0886,400.0
2005-07-08 11:35:00,65.44,65.44,65.44,65.44,200.0,46.1168,46.1168,46.1168,46.1168,200.0
2005-07-08 11:40:00,65.44,65.44,65.44,65.44,0.0,46.1168,46.1168,46.1168,46.1168,0.0
2005-07-08 11:45:00,65.44,65.44,65.44,65.44,0.0,46.1168,46.1168,46.1168,46.1168,0.0
2005-07-08 11:50:00,65.44,65.44,65.44,65.44,0.0,46.1168,46.1168,46.1168,46.1168,0.0
2005-07-08 11:55:00,65.4,65.41,65.4,65.41,500.0,46.0886,46.0956,46.0886,46.0956,500.0
2005-07-08 12:00:00,65.5,65.54,65.5,65.52,4900.0,46.1591,46.1872,46.1591,46.1732,4900.0
2005-07-08 12:05:00,65.51,65.52,65.51,65.52,3800.0,46.1661,46.1732,46.1661,46.1732,3800.0
2005-07-08 12:10:00,65.52,65.52,65.52,65.52,0.0,46.1732,46.1732,46.1732,46.1732,0.0
2005-07-08 12:15:00,65.55,65.55,65.55,65.55,300.0,46.1943,46.1943,46.1943,46.1943,300.0
2005-07-08 12:20:00,65.55,65.55,65.55,65.55,0.0,46.1943,46.1943,46.1943,46.1943,0.0
2005-07-08 12:25:00,65.61,65.61,65.57,65.57,1000.0,46.2366,46.2366,46.2084,46.2084,1000.0
2005-07-08 12:30:00,65.6,65.65,65.6,65.65,4100.0,46.2295,46.2648,46.2295,46.2648,4100.0
2005-07-08 12:35:00,65.66,65.68,65.62,65.64,10000.0,46.2718,46.2859,46.2436,46.2577,10000.0
2005-07-08 12:40:00,65.66,65.66,65.63,65.63,1300.0,46.2718,46.2718,46.2507,46.2507,1300.0
2005-07-08 12:45:00,65.62,65.67,65.62,65.63,5700.0,46.2436,46.2789,46.2436,46.2507,5700.0
2005-07-08 12:50:00,65.64,65.64,65.62,65.62,3000.0,46.2577,46.2577,46.2436,46.2436,3000.0
2005-07-08 12:55:00,65.59,65.62,65.59,65.62,3200.0,46.2225,46.2436,46.2225,46.2436,3200.0
2005-07-08 13:00:00,65.61,65.61,65.58,65.58,1100.0,46.2366,46.2366,46.2154,46.2154,1100.0
2005-07-08 13:05:00,65.57,65.58,65.57,65.58,2500.0,46.2084,46.2154,46.2084,46.2154,2500.0
2005-07-08 13:10:00,65.59,65.6,65.57,65.57,3200.0,46.2225,46.2295,46.2084,46.2084,3200.0
2005-07-08 13:15:00,65.54,65.56,65.54,65.56,400.0,46.1872,46.2013,46.1872,46.2013,400.0
2005-07-08 13:20:00,65.56,65.56,65.56,65.56,1900.0,46.2013,46.2013,46.2013,46.2013,1900.0
2005-07-08 13:25:00,65.57,65.58,65.57,65.58,1800.0,46.2084,46.2154,46.2084,46.2154,1800.0
2005-07-08 13:30:00,65.58,65.58,65.58,65.58,1100.0,46.2154,46.2154,46.2154,46.2154,1100.0
2005-07-08 13:35:00,65.58,65.58,65.58,65.58,0.0,46.2154,46.2154,46.2154,46.2154,0.0
2005-07-08 13:40:00,65.56,65.56,65.54,65.54,200.0,46.2013,46.2013,46.1872,46.1872,200.0
2005-07-08 13:45:00,65.54,65.54,65.54,65.54,0.0,46.1872,46.1872,46.1872,46.1872,0.0
2005-07-08 13:50:00,65.54,65.54,65.54,65.54,0.0,46.1872,46.1872,46.1872,46.1872,0.0
2005-07-08 13:55:00,65.59,65.59,65.59,65.59,600.0,46.2225,46.2225,46.2225,46.2225,600.0
2005-07-08 14:00:00,65.61,65.63,65.6,65.63,3700.0,46.2366,46.2507,46.2295,46.2507,3700.0
2005-07-08 14:05:00,65.63,65.63,65.63,65.63,0.0,46.2507,46.2507,46.2507,46.2507,0.0
2005-07-08 14:10:00,65.59,65.59,65.59,65.59,200.0,46.2225,46.2225,46.2225,46.2225,200.0
2005-07-08 14:15:00,65.62,65.63,65.62,65.63,900.0,46.2436,46.2507,46.2436,46.2507,900.0
2005-07-08 14:20:00,65.59,65.59,65.59,65.59,300.0,46.2225,46.2225,46.2225,46.2225,300.0
2005-07-08 14:25:00,65.66,65.66,65.66,65.66,400.0,46.2718,46.2718,46.2718,46.2718,400.0
2005-07-08 14:30:00,65.68,65.69,65.67,65.67,3800.0,46.2859,46.293,46.2789,46.2789,3800.0
2005-07-08 14:35:00,65.64,65.64,65.64,65.64,800.0,46.2577,46.2577,46.2577,46.2577,800.0
2005-07-08 14:40:00,65.61,65.62,65.61,65.62,300.0,46.2366,46.2436,46.2366,46.2436,300.0
2005-07-08 14:45:00,65.62,65.62,65.62,65.62,0.0,46.2436,46.2436,46.2436,46.2436,0.0
2005-07-08 14:50:00,65.62,65.62,65.62,65.62,0.0,46.2436,46.2436,46.2436,46.2436,0.0
2005-07-08 14:55:00,65.62,65.62,65.62,65.62,900.0,46.2436,46.2436,46.2436,46.2436,900.0
2005-07-08 15:00:00,65.68,65.69,65.68,65.69,3300.0,46.2859,46.293,46.2859,46.293,3300.0
2005-07-08 15:05:00,65.68,65.71,65.68,65.69,7200.0,46.2859,46.307,46.2859,46.293,7200.0
2005-07-08 15:10:00,65.67,65.67,65.66,65.66,1100.0,46.2789,46.2789,46.2718,46.2718,1100.0
2005-07-08 15:15:00,65.66,65.66,65.66,65.66,0.0,46.2718,46.2718,46.2718,46.2718,0.0
2005-07-08 15:20:00,65.69,65.69,65.69,65.69,100.0,46.293,46.293,46.293,46.293,100.0
2005-07-08 15:25:00,65.76,65.76,65.76,65.76,200.0,46.3423,46.3423,46.3423,46.3423,200.0
2005-07-08 15:30:00,65.81,65.81,65.75,65.8,8600.0,46.3775,46.3775,46.3352,46.3705,8600.0
2005-07-08 15:35:00,65.79,65.81,65.78,65.81,4100.0,46.3634,46.3775,46.3564,46.3775,4100.0
2005-07-08 15:40:00,65.81,65.81,65.79,65.81,35100.0,46.3775,46.3775,46.3634,46.3775,35100.0
2005-07-08 15:45:00,65.81,65.81,65.75,65.76,26800.0,46.3775,46.3775,46.3352,46.3423,26800.0
2005-07-08 15:50:00,65.79,65.79,65.73,65.73,5200.0,46.3634,46.3634,46.3211,46.3211,5200.0
2005-07-08 15:55:00,65.77,65.78,65.77,65.78,2500.0,46.3493,46.3564,46.3493,46.3564,2500.0
2005-07-08 16:00:00,65.78,65.78,65.78,65.78,0.0,46.3564,46.3564,46.3564,46.3564,0.0
2005-07-08 16:05:00,65.79,65.84,65.79,65.84,1900.0,46.3634,46.3987,46.3634,46.3987,1900.0
2005-07-08 16:10:00,65.84,65.84,65.84,65.84,0.0,46.3987,46.3987,46.3987,46.3987,0.0
2005-07-11 09:30:00,65.88,65.88,65.88,65.88,9600.0,46.4268,46.4268,46.4268,46.4268,9600.0
2005-07-11 09:35:00,65.88,65.88,65.88,65.88,1100.0,46.4268,46.4268,46.4268,46.4268,1100.0
2005-07-11 09:40:00,65.88,65.89,65.88,65.89,1300.0,46.4268,46.4339,46.4268,46.4339,1300.0
2005-07-11 09:45:00,65.94,65.97,65.94,65.97,1200.0,46.4691,46.4903,46.4691,46.4903,1200.0
2005-07-11 09:50:00,65.97,65.97,65.97,65.97,0.0,46.4903,46.4903,46.4903,46.4903,0.0
2005-07-11 09:55:00,65.93,65.94,65.93,65.94,600.0,46.4621,46.4691,46.4621,46.4691,600.0
2005-07-11 10:00:00,65.94,65.94,65.89,65.89,2800.0,46.4691,46.4691,46.4339,46.4339,2800.0
2005-07-11 10:05:00,65.92,65.93,65.89,65.92,2500.0,46.455,46.4621,46.4339,46.455,2500.0
2005-07-11 10:10:00,65.92,65.93,65.91,65.91,300.0,46.455,46.4621,46.448,46.448,300.0
2005-07-11 10:15:00,65.9,65.93,65.9,65.93,500.0,46.4409,46.4621,46.4409,46.4621,500.0
2005-07-11 10:20:00,65.93,65.95,65.92,65.95,800.0,46.4621,46.4762,46.455,46.4762,800.0
2005-07-11 10:25:00,65.96,65.99,65.92,65.99,1200.0,46.4832,46.5044,46.455,46.5044,1200.0
2005-07-11 10:30:00,66.01,66.01,65.99,65.99,3000.0,46.5185,46.5185,46.5044,46.5044,3000.0
2005-07-11 10:35:00,65.95,65.97,65.94,65.94,2500.0,46.4762,46.4903,46.4691,46.4691,2500.0
2005-07-11 10:40:00,65.98,66.03,65.98,66.03,2600.0,46.4973,46.5326,46.4973,46.5326,2600.0
2005-07-11 10:45:00,66.04,66.04,66.04,66.04,200.0,46.5396,46.5396,46.5396,46.5396,200.0
2005-07-11 10:50:00,66.1,66.1,66.07,66.07,900.0,46.5819,46.5819,46.5607,46.5607,900.0
2005-07-11 10:55:00,66.08,66.08,66.06,66.06,1500.0,46.5678,46.5678,46.5537,46.5537,1500.0
2005-07-11 11:00:00,66.08,66.08,66.08,66.08,900.0,46.5678,46.5678,46.5678,46.5678,900.0
2005-07-11 11:05:00,66.1,66.1,66.1,66.1,900.0,46.5819,46.5819,46.5819,46.5819,900.0
2005-07-11 11:10:00,66.13,66.13,66.13,66.13,1000.0,46.603,46.603,46.603,46.603,1000.0
2005-07-11 11:15:00,66.17,66.19,66.17,66.19,500.0,46.6312,46.6453,46.6312,46.6453,500.0
2005-07-11 11:20:00,66.13,66.13,66.13,66.13,300.0,46.603,46.603,46.603,46.603,300.0
2005-07-11 11:25:00,66.13,66.14,66.13,66.14,1000.0,46.603,46.6101,46.603,46.6101,1000.0
2005-07-11 11:30:00,66.14,66.18,66.14,66.18,700.0,46.6101,46.6383,46.6101,46.6383,700.0
2005-07-11 11:35:00,66.18,66.18,66.18,66.18,0.0,46.6383,46.6383,46.6383,46.6383,0.0
2005-07-11 11:40:00,66.09,66.09,66.09,66.09,100.0,46.5748,46.5748,46.5748,46.5748,100.0
2005-07-11 11:45:00,66.15,66.16,66.15,66.16,3400.0,46.6171,46.6242,46.6171,46.6242,3400.0
2005-07-11 11:50:00,66.16,66.17,66.11,66.17,2600.0,46.6242,46.6312,46.5889,46.6312,2600.0
2005-07-11 11:55:00,66.16,66.16,66.16,66.16,400.0,46.6242,46.6242,46.6242,46.6242,400.0
2005-07-11 12:00:00,66.16,66.16,66.15,66.15,2400.0,46.6242,46.6242,46.6171,46.6171,2400.0
2005-07-11 12:05:00,66.15,66.15,66.15,66.15,0.0,46.6171,46.6171,46.6171,46.6171,0.0
2005-07-11 12:10:00,66.13,66.16,66.13,66.16,2400.0,46.603,46.6242,46.603,46.6242,2400.0
2005-07-11 12:15:00,66.1,66.13,66.1,66.13,500.0,46.5819,46.603,46.5819,46.603,500.0
2005-07-11 12:20:00,66.11,66.11,66.08,66.08,600.0,46.5889,46.5889,46.5678,46.5678,600.0
2005-07-11 12:25:00,66.08,66.08,66.06,66.06,500.0,46.5678,46.5678,46.5537,46.5537,500.0
2005-07-11 12:30:00,66.02,66.03,66.01,66.03,2400.0,46.5255,46.5326,46.5185,46.5326,2400.0
2005-07-11 12:35:00,66.04,66.06,66.04,66.06,800.0,46.5396,46.5537,46.5396,46.5537,800.0
2005-07-11 12:40:00,66.06,66.06,66.06,66.06,0.0,46.5537,46.5537,46.5537,46.5537,0.0
2005-07-11 12:45:00,66.03,66.06,66.03,66.06,300.0,46.5326,46.5537,46.5326,46.5537,300.0
2005-07-11 12:50:00,66.05,66.05,66.05,66.05,100.0,46.5467,46.5467,46.5467,46.5467,100.0
2005-07-11 12:55:00,66.03,66.03,65.96,65.96,4100.0,46.5326,46.5326,46.4832,46.4832,4100.0
2005-07-11 13:00:00,65.96,65.96,65.9,65.94,1700.0,46.4832,46.4832,46.4409,46.4691,1700.0
2005-07-11 13:05:00,65.94,65.94,65.94,65.94,0.0,46.4691,46.4691,46.4691,46.4691,0.0
2005-07-11 13:10:00,65.97,65.97,65.97,65.97,500.0,46.4903,46.4903,46.4903,46.4903,500.0
2005-07-11 13:15:00,65.98,65.99,65.98,65.99,1300.0,46.4973,46.5044,46.4973,46.5044,1300.0
2005-07-11 13:20:00,65.99,65.99,65.99,65.99,500.0,46.5044,46.5044,46.5044,46.5044,500.0
2005-07-11 13:25:00,65.99,65.99,65.99,65.99,1700.0,46.5044,46.5044,46.5044,46.5044,1700.0
2005-07-11 13:30:00,65.99,66.05,65.99,66.05,1600.0,46.5044,46.5467,46.5044,46.5467,1600.0
2005-07-11 13:35:00,66.05,66.05,66.05,66.05,0.0,46.5467,46.5467,46.5467,46.5467,0.0
2005-07-11 13:40:00,66.04,66.04,66.04,66.04,800.0,46.5396,46.5396,46.5396,46.5396,800.0
2005-07-11 13:45:00,65.97,65.97,65.97,65.97,100.0,46.4903,46.4903,46.4903,46.4903,100.0
2005-07-11 13:50:00,65.98,65.98,65.98,65.98,700.0,46.4973,46.4973,46.4973,46.4973,700.0
2005-07-11 13:55:00,65.98,65.98,65.92,65.94,3200.0,46.4973,46.4973,46.455,46.4691,3200.0
2005-07-11 14:00:00,65.94,65.97,65.93,65.97,6700.0,46.4691,46.4903,46.4621,46.4903,6700.0
2005-07-11 14:05:00,65.97,65.97,65.97,65.97,0.0,46.4903,46.4903,46.4903,46.4903,0.0
2005-07-11 14:10:00,66.05,66.05,66.05,66.05,300.0,46.5467,46.5467,46.5467,46.5467,300.0
2005-07-11 14:15:00,66.01,66.05,66.0,66.0,800.0,46.5185,46.5467,46.5114,46.5114,800.0
2005-07-11 14:20:00,65.95,66.02,65.95,66.02,2200.0,46.4762,46.5255,46.4762,46.5255,2200.0
2005-07-11 14:25:00,65.98,65.98,65.98,65.98,400.0,46.4973,46.4973,46.4973,46.4973,400.0
2005-07-11 14:30:00,66.02,66.02,65.99,66.02,13500.0,46.5255,46.5255,46.5044,46.5255,13500.0
2005-07-11 14:35:00,66.02,66.04,66.02,66.04,2100.0,46.5255,46.5396,46.5255,46.5396,2100.0
2005-07-11 14:40:00,66.11,66.12,66.07,66.07,1200.0,46.5889,46.596,46.5607,46.5607,1200.0
2005-07-11 14:45:00,66.11,66.11,66.11,66.11,1400.0,46.5889,46.5889,46.5889,46.5889,1400.0
2005-07-11 14:50:00,66.11,66.11,66.11,66.11,0.0,46.5889,46.5889,46.5889,46.5889,0.0
2005-07-11 14:55:00,66.09,66.12,66.09,66.12,30600.0,46.5748,46.596,46.5748,46.596,30600.0
2005-07-11 15:00:00,66.11,66.11,66.01,66.01,5500.0,46.5889,46.5889,46.5185,46.5185,5500.0
2005-07-11 15:05:00,66.05,66.05,66.05,66.05,200.0,46.5467,46.5467,46.5467,46.5467,200.0
2005-07-11 15:10:00,66.03,66.11,66.03,66.11,900.0,46.5326,46.5889,46.5326,46.5889,900.0
2005-07-11 15:15:00,66.06,66.08,66.06,66.08,1200.0,46.5537,46.5678,46.5537,46.5678,1200.0
2005-07-11 15:20:00,65.95,65.95,65.95,65.95,800.0,46.4762,46.4762,46.4762,46.4762,800.0
2005-07-11 15:25:00,66.0,66.05,66.0,66.05,3600.0,46.5114,46.5467,46.5114,46.5467,3600.0
2005-07-11 15:30:00,66.05,66.05,66.0,66.04,900.0,46.5467,46.5467,46.5114,46.5396,900.0
2005-07-11 15:35:00,66.1,66.1,66.1,66.1,1000.0,46.5819,46.5819,46.5819,46.5819,1000.0
2005-07-11 15:40:00,66.12,66.14,66.07,66.14,4600.0,46.596,46.6101,46.5607,46.6101,4600.0
2005-07-11 15:45:00,66.14,66.14,66.14,66.14,300.0,46.6101,46.6101,46.6101,46.6101,300.0
2005-07-11 15:50:00,66.1,66.15,66.1,66.15,8900.0,46.5819,46.6171,46.5819,46.6171,8900.0
2005-07-11 15:55:00,66.15,66.19,66.15,66.19,4400.0,46.6171,46.6453,46.6171,46.6453,4400.0
2005-07-11 16:00:00,66.21,66.21,66.21,66.21,100.0,46.6594,46.6594,46.6594,46.6594,100.0
2005-07-11 16:05:00,66.24,66.27,66.24,66.27,3700.0,46.6805,46.7017,46.6805,46.7017,3700.0
2005-07-11 16:10:00,66.27,66.27,66.27,66.27,0.0,46.7017,46.7017,46.7017,46.7017,0.0
2005-07-12 09:30:00,66.18,66.18,66.18,66.18,1700.0,46.6383,46.6383,46.6383,46.6383,1700.0
2005-07-12 09:35:00,66.18,66.24,66.18,66.18,4100.0,46.6383,46.6805,46.6383,46.6383,4100.0
2005-07-12 09:40:00,66.18,66.18,66.18,66.18,700.0,46.6383,46.6383,46.6383,46.6383,700.0
2005-07-12 09:45:00,66.1,66.1,66.1,66.1,600.0,46.5819,46.5819,46.5819,46.5819,600.0
2005-07-12 09:50:00,66.18,66.18,66.18,66.18,600.0,46.6383,46.6383,46.6383,46.6383,600.0
2005-07-12 09:55:00,66.23,66.23,66.23,66.23,1300.0,46.6735,46.6735,46.6735,46.6735,1300.0
2005-07-12 10:00:00,66.23,66.23,66.15,66.15,4600.0,46.6735,46.6735,46.6171,46.6171,4600.0
2005-07-12 10:05:00,66.07,66.07,66.07,66.07,2000.0,46.5607,46.5607,46.5607,46.5607,2000.0
2005-07-12 10:10:00,66.08,66.11,66.07,66.11,600.0,46.5678,46.5889,46.5607,46.5889,600.0
2005-07-12 10:15:00,66.11,66.11,66.11,66.11,0.0,46.5889,46.5889,46.5889,46.5889,0.0
2005-07-12 10:20:00,66.01,66.01,66.01,66.01,200.0,46.5185,46.5185,46.5185,46.5185,200.0
2005-07-12 10:25:00,66.05,66.07,66.05,66.07,2400.0,46.5467,46.5607,46.5467,46.5607,2400.0
2005-07-12 10:30:00,66.06,66.06,66.06,66.06,2300.0,46.5537,46.5537,46.5537,46.5537,2300.0
2005-07-12 10:35:00,66.1,66.11,66.1,66.1,2600.0,46.5819,46.5889,46.5819,46.5819,2600.0
2005-07-12 10:40:00,66.12,66.12,66.12,66.12,2600.0,46.596,46.596,46.596,46.596,2600.0
2005-07-12 10:45:00,66.1,66.1,66.09,66.09,300.0,46.5819,46.5819,46.5748,46.5748,300.0
2005-07-12 10:50:00,66.13,66.21,66.13,66.15,44400.0,46.603,46.6594,46.603,46.6171,44400.0
2005-07-12 10:55:00,66.14,66.22,66.14,66.22,6300.0,46.6101,46.6665,46.6101,46.6665,6300.0
2005-07-12 11:00:00,66.2,66.23,66.2,66.2,1400.0,46.6524,46.6735,46.6524,46.6524,1400.0
2005-07-12 11:05:00,66.15,66.16,66.13,66.13,1100.0,46.6171,46.6242,46.603,46.603,1100.0
2005-07-12 11:10:00,66.1,66.12,66.08,66.11,2300.0,46.5819,46.596,46.5678,46.5889,2300.0
2005-07-12 11:15:00,66.14,66.14,66.14,66.14,100.0,46.6101,46.6101,46.6101,46.6101,100.0
2005-07-12 11:20:00,66.11,66.11,66.09,66.1,600.0,46.5889,46.5889,46.5748,46.5819,600.0
2005-07-12 11:25:00,66.06,66.08,66.06,66.08,600.0,46.5537,46.5678,46.5537,46.5678,600.0
2005-07-12 11:30:00,66.12,66.12,66.06,66.11,3200.0,46.596,46.596,46.5537,46.5889,3200.0
2005-07-12 11:35:00,66.08,66.08,66.08,66.08,500.0,46.5678,46.5678,46.5678,46.5678,500.0
2005-07-12 11:40:00,66.1,66.11,66.07,66.07,600.0,46.5819,46.5889,46.5607,46.5607,600.0
2005-07-12 11:45:00,66.1,66.13,66.05,66.05,11100.0,46.5819,46.603,46.5467,46.5467,11100.0
2005-07-12 11:50:00,66.06,66.13,66.06,66.09,800.0,46.5537,46.603,46.5537,46.5748,800.0
2005-07-12 11:55:00,66.09,66.1,66.06,66.06,500.0,46.5748,46.5819,46.5537,46.5537,500.0
2005-07-12 12:00:00,66.05,66.07,66.02,66.07,800.0,46.5467,46.5607,46.5255,46.5607,800.0
2005-07-12 12:05:00,66.1,66.1,66.07,66.07,400.0,46.5819,46.5819,46.5607,46.5607,400.0
2005-07-12 12:10:00,66.09,66.11,66.09,66.11,400.0,46.5748,46.5889,46.5748,46.5889,400.0
2005-07-12 12:15:00,66.08,66.12,66.06,66.12,500.0,46.5678,46.596,46.5537,46.596,500.0
2005-07-12 12:20:00,66.12,66.17,66.11,66.17,700.0,46.596,46.6312,46.5889,46.6312,700.0
2005-07-12 12:25:00,66.14,66.15,66.13,66.13,400.0,46.6101,46.6171,46.603,46.603,400.0
2005-07-12 12:30:00,66.16,66.16,66.16,66.16,100.0,46.6242,46.6242,46.6242,46.6242,100.0
2005-07-12 12:35:00,66.17,66.17,66.17,66.17,100.0,46.6312,46.6312,46.6312,46.6312,100.0
2005-07-12 12:40:00,66.18,66.18,66.14,66.14,600.0,46.6383,46.6383,46.6101,46.6101,600.0
2005-07-12 12:45:00,66.17,66.17,66.14,66.16,1400.0,46.6312,46.6312,46.6101,46.6242,1400.0
2005-07-12 12:50:00,66.15,66.17,66.15,66.17,500.0,46.6171,46.6312,46.6171,46.6312,500.0
2005-07-12 12:55:00,66.15,66.15,66.15,66.15,100.0,46.6171,46.6171,46.6171,46.6171,100.0
2005-07-12 13:00:00,66.15,66.15,66.15,66.15,100.0,46.6171,46.6171,46.6171,46.6171,100.0
2005-07-12 13:05:00,66.16,66.16,66.16,66.16,1800.0,46.6242,46.6242,46.6242,46.6242,1800.0
2005-07-12 13:10:00,66.16,66.16,66.16,66.16,400.0,46.6242,46.6242,46.6242,46.6242,400.0
2005-07-12 13:15:00,66.2,66.2,66.19,66.2,3300.0,46.6524,46.6524,46.6453,46.6524,3300.0
2005-07-12 13:20:00,66.19,66.19,66.19,66.19,4500.0,46.6453,46.6453,46.6453,46.6453,4500.0
2005-07-12 13:25:00,66.22,66.23,66.22,66.23,700.0,46.6665,46.6735,46.6665,46.6735,700.0
2005-07-12 13:30:00,66.23,66.25,66.23,66.25,5800.0,46.6735,46.6876,46.6735,46.6876,5800.0
2005-07-12 13:35:00,66.25,66.25,66.25,66.25,0.0,46.6876,46.6876,46.6876,46.6876,0.0
2005-07-12 13:40:00,66.21,66.24,66.21,66.24,1300.0,46.6594,46.6805,46.6594,46.6805,1300.0
2005-07-12 13:45:00,66.25,66.26,66.24,66.26,2500.0,46.6876,46.6946,46.6805,46.6946,2500.0
2005-07-12 13:50:00,66.29,66.31,66.29,66.31,4800.0,46.7158,46.7299,46.7158,46.7299,4800.0
2005-07-12 13:55:00,66.37,66.43,66.37,66.43,6100.0,46.7722,46.8144,46.7722,46.8144,6100.0
2005-07-12 14:00:00,66.43,66.43,66.43,66.43,2500.0,46.8144,46.8144,46.8144,46.8144,2500.0
2005-07-12 14:05:00,66.43,66.43,66.43,66.43,8500.0,46.8144,46.8144,46.8144,46.8144,8500.0
2005-07-12 14:10:00,66.36,66.39,66.36,66.39,2300.0,46.7651,46.7863,46.7651,46.7863,2300.0
2005-07-12 14:15:00,66.39,66.39,66.39,66.39,800.0,46.7863,46.7863,46.7863,46.7863,800.0
2005-07-12 14:20:00,66.44,66.44,66.44,66.44,100.0,46.8215,46.8215,46.8215,46.8215,100.0
2005-07-12 14:25:00,66.43,66.43,66.42,66.42,400.0,46.8144,46.8144,46.8074,46.8074,400.0
2005-07-12 14:30:00,66.4,66.41,66.4,66.41,10000.0,46.7933,46.8004,46.7933,46.8004,10000.0
2005-07-12 14:35:00,66.42,66.43,66.4,66.43,2400.0,46.8074,46.8144,46.7933,46.8144,2400.0
2005-07-12 14:40:00,66.43,66.43,66.43,66.43,300.0,46.8144,46.8144,46.8144,46.8144,300.0
2005-07-12 14:45:00,66.44,66.44,66.44,66.44,300.0,46.8215,46.8215,46.8215,46.8215,300.0
2005-07-12 14:50:00,66.4,66.4,66.38,66.4,700.0,46.7933,46.7933,46.7792,46.7933,700.0
2005-07-12 14:55:00,66.37,66.39,66.37,66.39,2900.0,46.7722,46.7863,46.7722,46.7863,2900.0
2005-07-12 15:00:00,66.39,66.4,66.39,66.4,8200.0,46.7863,46.7933,46.7863,46.7933,8200.0
2005-07-12 15:05:00,66.42,66.45,66.42,66.45,18500.0,46.8074,46.8285,46.8074,46.8285,18500.0
2005-07-12 15:10:00,66.47,66.5,66.47,66.5,2400.0,46.8426,46.8638,46.8426,46.8638,2400.0
2005-07-12 15:15:00,66.5,66.5,66.5,66.5,1800.0,46.8638,46.8638,46.8638,46.8638,1800.0
2005-07-12 15:20:00,66.5,66.56,66.43,66.56,7800.0,46.8638,46.9061,46.8144,46.9061,7800.0
2005-07-12 15:25:00,66.45,66.48,66.45,66.48,6100.0,46.8285,46.8497,46.8285,46.8497,6100.0
2005-07-12 15:30:00,66.49,66.49,66.45,66.45,14800.0,46.8567,46.8567,46.8285,46.8285,14800.0
2005-07-12 15:35:00,66.45,66.45,66.45,66.45,9700.0,46.8285,46.8285,46.8285,46.8285,9700.0
2005-07-12 15:40:00,66.36,66.36,66.35,66.35,200.0,46.7651,46.7651,46.7581,46.7581,200.0
2005-07-12 15:45:00,66.34,66.34,66.27,66.27,2300.0,46.751,46.751,46.7017,46.7017,2300.0
2005-07-12 15:50:00,66.27,66.27,66.27,66.27,5100.0,46.7017,46.7017,46.7017,46.7017,5100.0
2005-07-12 15:55:00,66.35,66.35,66.29,66.29,6000.0,46.7581,46.7581,46.7158,46.7158,6000.0
2005-07-12 16:00:00,66.29,66.29,66.29,66.29,0.0,46.7158,46.7158,46.7158,46.7158,0.0
2005-07-12 16:05:00,66.29,66.29,66.29,66.29,0.0,46.7158,46.7158,46.7158,46.7158,0.0
2005-07-12 16:10:00,66.29,66.29,66.29,66.29,0.0,46.7158,46.7158,46.7158,46.7158,0.0
2005-07-13 09:30:00,66.37,66.37,66.25,66.25,7000.0,46.7722,46.7722,46.6876,46.6876,7000.0
2005-07-13 09:35:00,66.34,66.34,66.34,66.34,500.0,46.751,46.751,46.751,46.751,500.0
2005-07-13 09:40:00,66.34,66.34,66.34,66.34,0.0,46.751,46.751,46.751,46.751,0.0
2005-07-13 09:45:00,66.36,66.36,66.36,66.36,200.0,46.7651,46.7651,46.7651,46.7651,200.0
2005-07-13 09:50:00,66.38,66.38,66.34,66.34,200.0,46.7792,46.7792,46.751,46.751,200.0
2005-07-13 09:55:00,66.37,66.37,66.37,66.37,200.0,46.7722,46.7722,46.7722,46.7722,200.0
2005-07-13 10:00:00,66.36,66.36,66.36,66.36,100.0,46.7651,46.7651,46.7651,46.7651,100.0
2005-07-13 10:05:00,66.36,66.36,66.36,66.36,0.0,46.7651,46.7651,46.7651,46.7651,0.0
2005-07-13 10:10:00,66.3,66.3,66.3,66.3,100.0,46.7228,46.7228,46.7228,46.7228,100.0
2005-07-13 10:15:00,66.25,66.25,66.25,66.25,100.0,46.6876,46.6876,46.6876,46.6876,100.0
2005-07-13 10:20:00,66.25,66.25,66.25,66.25,0.0,46.6876,46.6876,46.6876,46.6876,0.0
2005-07-13 10:25:00,66.23,66.23,66.23,66.23,100.0,46.6735,46.6735,46.6735,46.6735,100.0
2005-07-13 10:30:00,66.22,66.25,66.21,66.25,1100.0,46.6665,46.6876,46.6594,46.6876,1100.0
2005-07-13 10:35:00,66.29,66.29,66.29,66.29,200.0,46.7158,46.7158,46.7158,46.7158,200.0
2005-07-13 10:40:00,66.32,66.33,66.32,66.33,1700.0,46.7369,46.744,46.7369,46.744,1700.0
2005-07-13 10:45:00,66.22,66.22,66.22,66.22,300.0,46.6665,46.6665,46.6665,46.6665,300.0
2005-07-13 10:50:00,66.25,66.25,66.25,66.25,100.0,46.6876,46.6876,46.6876,46.6876,100.0
2005-07-13 10:55:00,66.25,66.25,66.25,66.25,0.0,46.6876,46.6876,46.6876,46.6876,0.0
2005-07-13 11:00:00,66.25,66.25,66.25,66.25,0.0,46.6876,46.6876,46.6876,46.6876,0.0
2005-07-13 11:05:00,66.25,66.25,66.25,66.25,0.0,46.6876,46.6876,46.6876,46.6876,0.0
2005-07-13 11:10:00,66.27,66.3,66.27,66.3,400.0,46.7017,46.7228,46.7017,46.7228,400.0
2005-07-13 11:15:00,66.3,66.3,66.3,66.3,0.0,46.7228,46.7228,46.7228,46.7228,0.0
2005-07-13 11:20:00,66.31,66.31,66.31,66.31,100.0,46.7299,46.7299,46.7299,46.7299,100.0
2005-07-13 11:25:00,66.34,66.38,66.33,66.38,500.0,46.751,46.7792,46.744,46.7792,500.0
2005-07-13 11:30:00,66.33,66.34,66.3,66.3,1900.0,46.744,46.751,46.7228,46.7228,1900.0
2005-07-13 11:35:00,66.3,66.35,66.3,66.35,3900.0,46.7228,46.7581,46.7228,46.7581,3900.0
2005-07-13 11:40:00,66.34,66.34,66.32,66.34,1800.0,46.751,46.751,46.7369,46.751,1800.0
2005-07-13 11:45:00,66.31,66.34,66.31,66.33,500.0,46.7299,46.751,46.7299,46.744,500.0
2005-07-13 11:50:00,66.31,66.31,66.27,66.27,300.0,46.7299,46.7299,46.7017,46.7017,300.0
2005-07-13 11:55:00,66.29,66.32,66.27,66.3,2800.0,46.7158,46.7369,46.7017,46.7228,2800.0
2005-07-13 12:00:00,66.28,66.29,66.28,66.28,600.0,46.7087,46.7158,46.7087,46.7087,600.0
2005-07-13 12:05:00,66.28,66.31,66.28,66.31,2000.0,46.7087,46.7299,46.7087,46.7299,2000.0
2005-07-13 12:10:00,66.28,66.31,66.28,66.31,600.0,46.7087,46.7299,46.7087,46.7299,600.0
2005-07-13 12:15:00,66.28,66.28,66.27,66.27,200.0,46.7087,46.7087,46.7017,46.7017,200.0
2005-07-13 12:20:00,66.32,66.36,66.32,66.35,500.0,46.7369,46.7651,46.7369,46.7581,500.0
2005-07-13 12:25:00,66.33,66.33,66.31,66.31,600.0,46.744,46.744,46.7299,46.7299,600.0
2005-07-13 12:30:00,66.32,66.37,66.32,66.37,2000.0,46.7369,46.7722,46.7369,46.7722,2000.0
2005-07-13 12:35:00,66.4,66.4,66.4,66.4,400.0,46.7933,46.7933,46.7933,46.7933,400.0
2005-07-13 12:40:00,66.34,66.34,66.34,66.34,400.0,46.751,46.751,46.751,46.751,400.0
2005-07-13 12:45:00,66.32,66.34,66.29,66.34,900.0,46.7369,46.751,46.7158,46.751,900.0
2005-07-13 12:50:00,66.33,66.33,66.27,66.29,2500.0,46.744,46.744,46.7017,46.7158,2500.0
2005-07-13 12:55:00,66.28,66.28,66.28,66.28,100.0,46.7087,46.7087,46.7087,46.7087,100.0
2005-07-13 13:00:00,66.27,66.27,66.25,66.26,500.0,46.7017,46.7017,46.6876,46.6946,500.0
2005-07-13 13:05:00,66.26,66.29,66.26,66.29,400.0,46.6946,46.7158,46.6946,46.7158,400.0
2005-07-13 13:10:00,66.29,66.29,66.25,66.29,1800.0,46.7158,46.7158,46.6876,46.7158,1800.0
2005-07-13 13:15:00,66.26,66.28,66.22,66.28,1600.0,46.6946,46.7087,46.6665,46.7087,1600.0
2005-07-13 13:20:00,66.24,66.29,66.24,66.28,1700.0,46.6805,46.7158,46.6805,46.7087,1700.0
2005-07-13 13:25:00,66.28,66.32,66.28,66.32,600.0,46.7087,46.7369,46.7087,46.7369,600.0
2005-07-13 13:30:00,66.28,66.28,66.28,66.28,200.0,46.7087,46.7087,46.7087,46.7087,200.0
2005-07-13 13:35:00,66.28,66.28,66.28,66.28,0.0,46.7087,46.7087,46.7087,46.7087,0.0
2005-07-13 13:40:00,66.32,66.32,66.32,66.32,700.0,46.7369,46.7369,46.7369,46.7369,700.0
2005-07-13 13:45:00,66.28,66.28,66.25,66.26,1800.0,46.7087,46.7087,46.6876,46.6946,1800.0
2005-07-13 13:50:00,66.29,66.31,66.25,66.31,5800.0,46.7158,46.7299,46.6876,46.7299,5800.0
2005-07-13 13:55:00,66.32,66.33,66.31,66.31,1500.0,46.7369,46.744,46.7299,46.7299,1500.0
2005-07-13 14:00:00,66.31,66.34,66.31,66.32,1400.0,46.7299,46.751,46.7299,46.7369,1400.0
2005-07-13 14:05:00,66.3,66.3,66.3,66.3,100.0,46.7228,46.7228,46.7228,46.7228,100.0
2005-07-13 14:10:00,66.3,66.33,66.3,66.33,300.0,46.7228,46.744,46.7228,46.744,300.0
2005-07-13 14:15:00,66.33,66.33,66.29,66.33,3300.0,46.744,46.744,46.7158,46.744,3300.0
2005-07-13 14:20:00,66.32,66.33,66.31,66.31,2400.0,46.7369,46.744,46.7299,46.7299,2400.0
2005-07-13 14:25:00,66.3,66.33,66.3,66.3,2200.0,46.7228,46.744,46.7228,46.7228,2200.0
2005-07-13 14:30:00,66.3,66.35,66.3,66.33,8400.0,46.7228,46.7581,46.7228,46.744,8400.0
2005-07-13 14:35:00,66.32,66.35,66.3,66.31,5700.0,46.7369,46.7581,46.7228,46.7299,5700.0
2005-07-13 14:40:00,66.32,66.38,66.32,66.32,4500.0,46.7369,46.7792,46.7369,46.7369,4500.0
2005-07-13 14:45:00,66.35,66.35,66.35,66.35,600.0,46.7581,46.7581,46.7581,46.7581,600.0
2005-07-13 14:50:00,66.36,66.36,66.31,66.36,2100.0,46.7651,46.7651,46.7299,46.7651,2100.0
2005-07-13 14:55:00,66.31,66.31,66.26,66.26,1100.0,46.7299,46.7299,46.6946,46.6946,1100.0
2005-07-13 15:00:00,66.26,66.26,66.25,66.25,600.0,46.6946,46.6946,46.6876,46.6876,600.0
2005-07-13 15:05:00,66.21,66.27,66.21,66.27,1900.0,46.6594,46.7017,46.6594,46.7017,1900.0
2005-07-13 15:10:00,66.27,66.3,66.27,66.27,3400.0,46.7017,46.7228,46.7017,46.7017,3400.0
2005-07-13 15:15:00,66.27,66.39,66.27,66.39,600.0,46.7017,46.7863,46.7017,46.7863,600.0
2005-07-13 15:20:00,66.34,66.35,66.34,66.35,2500.0,46.751,46.7581,46.751,46.7581,2500.0
2005-07-13 15:25:00,66.35,66.36,66.35,66.35,300.0,46.7581,46.7651,46.7581,46.7581,300.0
2005-07-13 15:30:00,66.37,66.43,66.37,66.39,13800.0,46.7722,46.8144,46.7722,46.7863,13800.0
2005-07-13 15:35:00,66.35,66.41,66.35,66.41,1100.0,46.7581,46.8004,46.7581,46.8004,1100.0
2005-07-13 15:40:00,66.41,66.41,66.38,66.38,2600.0,46.8004,46.8004,46.7792,46.7792,2600.0
2005-07-13 15:45:00,66.38,66.38,66.38,66.38,300.0,46.7792,46.7792,46.7792,46.7792,300.0
2005-07-13 15:50:00,66.35,66.35,66.35,66.35,200.0,46.7581,46.7581,46.7581,46.7581,200.0
2005-07-13 15:55:00,66.35,66.35,66.29,66.29,800.0,46.7581,46.7581,46.7158,46.7158,800.0
2005-07-13 16:00:00,66.32,66.32,66.32,66.32,900.0,46.7369,46.7369,46.7369,46.7369,900.0
2005-07-13 16:05:00,66.38,66.39,66.38,66.39,2000.0,46.7792,46.7863,46.7792,46.7863,2000.0
2005-07-13 16:10:00,66.3,66.3,66.3,66.3,100.0,46.7228,46.7228,46.7228,46.7228,100.0
2005-07-14 09:30:00,65.76,65.76,65.76,65.76,600.0,46.3423,46.3423,46.3423,46.3423,600.0
2005-07-14 09:35:00,66.75,66.87,66.75,66.87,8300.0,47.04,47.1245,47.04,47.1245,8300.0
2005-07-14 09:40:00,66.92,66.94,66.92,66.94,600.0,47.1598,47.1739,47.1598,47.1739,600.0
2005-07-14 09:45:00,66.85,66.85,66.84,66.84,800.0,47.1104,47.1104,47.1034,47.1034,800.0
2005-07-14 09:50:00,66.82,66.82,66.82,66.82,32000.0,47.0893,47.0893,47.0893,47.0893,32000.0
2005-07-14 09:55:00,66.86,66.86,66.75,66.75,3600.0,47.1175,47.1175,47.04,47.04,3600.0
2005-07-14 10:00:00,66.65,66.74,66.65,66.74,600.0,46.9695,47.0329,46.9695,47.0329,600.0
2005-07-14 10:05:00,66.67,66.67,66.66,66.66,700.0,46.9836,46.9836,46.9765,46.9765,700.0
2005-07-14 10:10:00,66.55,66.59,66.55,66.59,800.0,46.899,46.9272,46.899,46.9272,800.0
2005-07-14 10:15:00,66.59,66.59,66.59,66.59,0.0,46.9272,46.9272,46.9272,46.9272,0.0
2005-07-14 10:20:00,66.69,66.72,66.68,66.72,3600.0,46.9977,47.0188,46.9906,47.0188,3600.0
2005-07-14 10:25:00,66.67,66.7,66.65,66.7,2900.0,46.9836,47.0047,46.9695,47.0047,2900.0
2005-07-14 10:30:00,66.72,66.75,66.72,66.72,1400.0,47.0188,47.04,47.0188,47.0188,1400.0
2005-07-14 10:35:00,66.7,66.7,66.7,66.7,200.0,47.0047,47.0047,47.0047,47.0047,200.0
2005-07-14 10:40:00,66.66,66.66,66.61,66.63,3100.0,46.9765,46.9765,46.9413,46.9554,3100.0
2005-07-14 10:45:00,66.62,66.62,66.59,66.59,200.0,46.9483,46.9483,46.9272,46.9272,200.0
2005-07-14 10:50:00,66.65,66.65,66.65,66.65,100.0,46.9695,46.9695,46.9695,46.9695,100.0
2005-07-14 10:55:00,66.65,66.65,66.65,66.65,0.0,46.9695,46.9695,46.9695,46.9695,0.0
2005-07-14 11:00:00,66.63,66.63,66.63,66.63,100.0,46.9554,46.9554,46.9554,46.9554,100.0
2005-07-14 11:05:00,66.61,66.61,66.61,66.61,100.0,46.9413,46.9413,46.9413,46.9413,100.0
2005-07-14 11:10:00,66.58,66.63,66.58,66.63,900.0,46.9202,46.9554,46.9202,46.9554,900.0
2005-07-14 11:15:00,66.63,66.63,66.63,66.63,0.0,46.9554,46.9554,46.9554,46.9554,0.0
2005-07-14 11:20:00,66.64,66.64,66.57,66.57,5800.0,46.9624,46.9624,46.9131,46.9131,5800.0
2005-07-14 11:25:00,66.51,66.51,66.51,66.51,400.0,46.8708,46.8708,46.8708,46.8708,400.0
2005-07-14 11:30:00,66.53,66.53,66.46,66.46,700.0,46.8849,46.8849,46.8356,46.8356,700.0
2005-07-14 11:35:00,66.52,66.54,66.52,66.54,2000.0,46.8779,46.892,46.8779,46.892,2000.0
2005-07-14 11:40:00,66.49,66.52,66.49,66.5,600.0,46.8567,46.8779,46.8567,46.8638,600.0
2005-07-14 11:45:00,66.51,66.51,66.51,66.51,100.0,46.8708,46.8708,46.8708,46.8708,100.0
2005-07-14 11:50:00,66.51,66.53,66.49,66.53,300.0,46.8708,46.8849,46.8567,46.8849,300.0
2005-07-14 11:55:00,66.42,66.46,66.42,66.46,600.0,46.8074,46.8356,46.8074,46.8356,600.0
2005-07-14 12:00:00,66.48,66.51,66.47,66.51,2000.0,46.8497,46.8708,46.8426,46.8708,2000.0
2005-07-14 12:05:00,66.46,66.51,66.46,66.51,400.0,46.8356,46.8708,46.8356,46.8708,400.0
2005-07-14 12:10:00,66.53,66.56,66.53,66.56,10300.0,46.8849,46.9061,46.8849,46.9061,10300.0
2005-07-14 12:15:00,66.54,66.57,66.52,66.57,400.0,46.892,46.9131,46.8779,46.9131,400.0
2005-07-14 12:20:00,66.57,66.58,66.5,66.5,1900.0,46.9131,46.9202,46.8638,46.8638,1900.0
2005-07-14 12:25:00,66.49,66.52,66.49,66.52,500.0,46.8567,46.8779,46.8567,46.8779,500.0
2005-07-14 12:30:00,66.51,66.54,66.48,66.51,4100.0,46.8708,46.892,46.8497,46.8708,4100.0
2005-07-14 12:35:00,66.54,66.54,66.54,66.54,1100.0,46.892,46.892,46.892,46.892,1100.0
2005-07-14 12:40:00,66.53,66.53,66.47,66.52,2700.0,46.8849,46.8849,46.8426,46.8779,2700.0
2005-07-14 12:45:00,66.48,66.49,66.48,66.49,400.0,46.8497,46.8567,46.8497,46.8567,400.0
2005-07-14 12:50:00,66.53,66.56,66.49,66.49,2800.0,46.8849,46.9061,46.8567,46.8567,2800.0
2005-07-14 12:55:00,66.49,66.52,66.49,66.49,2800.0,46.8567,46.8779,46.8567,46.8567,2800.0
2005-07-14 13:00:00,66.51,66.56,66.51,66.56,4200.0,46.8708,46.9061,46.8708,46.9061,4200.0
2005-07-14 13:05:00,66.55,66.56,66.55,66.55,1800.0,46.899,46.9061,46.899,46.899,1800.0
2005-07-14 13:10:00,66.57,66.65,66.57,66.65,1200.0,46.9131,46.9695,46.9131,46.9695,1200.0
2005-07-14 13:15:00,66.6,66.67,66.6,66.64,11400.0,46.9342,46.9836,46.9342,46.9624,11400.0
2005-07-14 13:20:00,66.62,66.62,66.57,66.57,1900.0,46.9483,46.9483,46.9131,46.9131,1900.0
2005-07-14 13:25:00,66.57,66.61,66.57,66.61,800.0,46.9131,46.9413,46.9131,46.9413,800.0
2005-07-14 13:30:00,66.59,66.59,66.5,66.57,3500.0,46.9272,46.9272,46.8638,46.9131,3500.0
2005-07-14 13:35:00,66.53,66.56,66.49,66.49,1100.0,46.8849,46.9061,46.8567,46.8567,1100.0
2005-07-14 13:40:00,66.53,66.53,66.44,66.44,900.0,46.8849,46.8849,46.8215,46.8215,900.0
2005-07-14 13:45:00,66.44,66.44,66.41,66.41,200.0,46.8215,46.8215,46.8004,46.8004,200.0
2005-07-14 13:50:00,66.41,66.45,66.41,66.45,600.0,46.8004,46.8285,46.8004,46.8285,600.0
2005-07-14 13:55:00,66.45,66.45,66.45,66.45,0.0,46.8285,46.8285,46.8285,46.8285,0.0
2005-07-14 14:00:00,66.44,66.47,66.41,66.47,1500.0,46.8215,46.8426,46.8004,46.8426,1500.0
2005-07-14 14:05:00,66.46,66.46,66.46,66.46,1200.0,46.8356,46.8356,46.8356,46.8356,1200.0
2005-07-14 14:10:00,66.41,66.45,66.38,66.45,3000.0,46.8004,46.8285,46.7792,46.8285,3000.0
2005-07-14 14:15:00,66.4,66.47,66.4,66.47,1000.0,46.7933,46.8426,46.7933,46.8426,1000.0
2005-07-14 14:20:00,66.45,66.47,66.45,66.47,6600.0,46.8285,46.8426,46.8285,46.8426,6600.0
2005-07-14 14:25:00,66.44,66.45,66.44,66.44,1300.0,46.8215,46.8285,46.8215,46.8215,1300.0
2005-07-14 14:30:00,66.41,66.41,66.39,66.41,600.0,46.8004,46.8004,46.7863,46.8004,600.0
2005-07-14 14:35:00,66.41,66.46,66.41,66.46,2600.0,46.8004,46.8356,46.8004,46.8356,2600.0
2005-07-14 14:40:00,66.43,66.44,66.42,66.44,2300.0,46.8144,46.8215,46.8074,46.8215,2300.0
2005-07-14 14:45:00,66.43,66.43,66.42,66.42,3500.0,46.8144,46.8144,46.8074,46.8074,3500.0
2005-07-14 14:50:00,66.39,66.45,66.36,66.4,7300.0,46.7863,46.8285,46.7651,46.7933,7300.0
2005-07-14 14:55:00,66.41,66.44,66.41,66.44,1600.0,46.8004,46.8215,46.8004,46.8215,1600.0
2005-07-14 15:00:00,66.45,66.45,66.43,66.45,7300.0,46.8285,46.8285,46.8144,46.8285,7300.0
2005-07-14 15:05:00,66.44,66.53,66.43,66.53,2600.0,46.8215,46.8849,46.8144,46.8849,2600.0
2005-07-14 15:10:00,66.51,66.51,66.49,66.5,3100.0,46.8708,46.8708,46.8567,46.8638,3100.0
2005-07-14 15:15:00,66.48,66.51,66.48,66.51,4600.0,46.8497,46.8708,46.8497,46.8708,4600.0
2005-07-14 15:20:00,66.49,66.52,66.49,66.52,2400.0,46.8567,46.8779,46.8567,46.8779,2400.0
2005-07-14 15:25:00,66.52,66.6,66.52,66.58,5900.0,46.8779,46.9342,46.8779,46.9202,5900.0
2005-07-14 15:30:00,66.55,66.57,66.55,66.55,2600.0,46.899,46.9131,46.899,46.899,2600.0
2005-07-14 15:35:00,66.56,66.57,66.51,66.52,1800.0,46.9061,46.9131,46.8708,46.8779,1800.0
2005-07-14 15:40:00,66.56,66.58,66.54,66.55,1000.0,46.9061,46.9202,46.892,46.899,1000.0
2005-07-14 15:45:00,66.55,66.55,66.52,66.52,500.0,46.899,46.899,46.8779,46.8779,500.0
2005-07-14 15:50:00,66.54,66.58,66.52,66.58,600.0,46.892,46.9202,46.8779,46.9202,600.0
2005-07-14 15:55:00,66.51,66.56,66.46,66.46,3200.0,46.8708,46.9061,46.8356,46.8356,3200.0
2005-07-14 16:00:00,66.46,66.46,66.46,66.46,0.0,46.8356,46.8356,46.8356,46.8356,0.0
2005-07-14 16:05:00,66.46,66.46,66.46,66.46,0.0,46.8356,46.8356,46.8356,46.8356,0.0
2005-07-14 16:10:00,66.46,66.46,66.46,66.46,0.0,46.8356,46.8356,46.8356,46.8356,0.0
2005-07-15 09:30:00,66.47,66.6,66.47,66.47,2900.0,46.8426,46.9342,46.8426,46.8426,2900.0
2005-07-15 09:35:00,66.47,66.47,66.47,66.47,0.0,46.8426,46.8426,46.8426,46.8426,0.0
2005-07-15 09:40:00,66.47,66.54,66.47,66.47,2200.0,46.8426,46.892,46.8426,46.8426,2200.0
2005-07-15 09:45:00,66.47,66.47,66.47,66.47,0.0,46.8426,46.8426,46.8426,46.8426,0.0
2005-07-15 09:50:00,66.47,66.47,66.47,66.47,0.0,46.8426,46.8426,46.8426,46.8426,0.0
2005-07-15 09:55:00,66.36,66.41,66.36,66.4,2300.0,46.7651,46.8004,46.7651,46.7933,2300.0
2005-07-15 10:00:00,66.41,66.41,66.35,66.35,2200.0,46.8004,46.8004,46.7581,46.7581,2200.0
2005-07-15 10:05:00,66.37,66.4,66.36,66.4,4200.0,46.7722,46.7933,46.7651,46.7933,4200.0
2005-07-15 10:10:00,66.39,66.39,66.33,66.34,600.0,46.7863,46.7863,46.744,46.751,600.0
2005-07-15 10:15:00,66.34,66.39,66.3,66.39,8800.0,46.751,46.7863,46.7228,46.7863,8800.0
2005-07-15 10:20:00,66.38,66.38,66.34,66.34,500.0,46.7792,46.7792,46.751,46.751,500.0
2005-07-15 10:25:00,66.34,66.34,66.34,66.34,700.0,46.751,46.751,46.751,46.751,700.0
2005-07-15 10:30:00,66.35,66.41,66.35,66.41,16500.0,46.7581,46.8004,46.7581,46.8004,16500.0
2005-07-15 10:35:00,66.4,66.42,66.4,66.42,6700.0,46.7933,46.8074,46.7933,46.8074,6700.0
2005-07-15 10:40:00,66.38,66.38,66.37,66.38,3400.0,46.7792,46.7792,46.7722,46.7792,3400.0
2005-07-15 10:45:00,66.37,66.38,66.37,66.38,1100.0,46.7722,46.7792,46.7722,46.7792,1100.0
2005-07-15 10:50:00,66.39,66.4,66.37,66.39,3700.0,46.7863,46.7933,46.7722,46.7863,3700.0
2005-07-15 10:55:00,66.39,66.39,66.33,66.34,10600.0,46.7863,46.7863,46.744,46.751,10600.0
2005-07-15 11:00:00,66.37,66.46,66.37,66.46,10800.0,46.7722,46.8356,46.7722,46.8356,10800.0
2005-07-15 11:05:00,66.39,66.39,66.39,66.39,300.0,46.7863,46.7863,46.7863,46.7863,300.0
2005-07-15 11:10:00,66.39,66.41,66.38,66.4,800.0,46.7863,46.8004,46.7792,46.7933,800.0
2005-07-15 11:15:00,66.4,66.43,66.4,66.43,600.0,46.7933,46.8144,46.7933,46.8144,600.0
2005-07-15 11:20:00,66.43,66.44,66.42,66.42,1700.0,46.8144,46.8215,46.8074,46.8074,1700.0
2005-07-15 11:25:00,66.42,66.42,66.42,66.42,1800.0,46.8074,46.8074,46.8074,46.8074,1800.0
2005-07-15 11:30:00,66.42,66.44,66.38,66.44,45700.0,46.8074,46.8215,46.7792,46.8215,45700.0
2005-07-15 11:35:00,66.38,66.41,66.38,66.41,4500.0,46.7792,46.8004,46.7792,46.8004,4500.0
2005-07-15 11:40:00,66.37,66.37,66.37,66.37,2600.0,46.7722,46.7722,46.7722,46.7722,2600.0
2005-07-15 11:45:00,66.38,66.4,66.38,66.4,700.0,46.7792,46.7933,46.7792,46.7933,700.0
2005-07-15 11:50:00,66.36,66.37,66.35,66.35,2800.0,46.7651,46.7722,46.7581,46.7581,2800.0
2005-07-15 11:55:00,66.35,66.35,66.35,66.35,0.0,46.7581,46.7581,46.7581,46.7581,0.0
2005-07-15 12:00:00,66.38,66.39,66.3,66.3,5800.0,46.7792,46.7863,46.7228,46.7228,5800.0
2005-07-15 12:05:00,66.29,66.29,66.29,66.29,1100.0,46.7158,46.7158,46.7158,46.7158,1100.0
2005-07-15 12:10:00,66.31,66.31,66.31,66.31,1200.0,46.7299,46.7299,46.7299,46.7299,1200.0
2005-07-15 12:15:00,66.31,66.31,66.31,66.31,0.0,46.7299,46.7299,46.7299,46.7299,0.0
2005-07-15 12:20:00,66.35,66.35,66.33,66.33,1500.0,46.7581,46.7581,46.744,46.744,1500.0
2005-07-15 12:25:00,66.33,66.33,66.33,66.33,0.0,46.744,46.744,46.744,46.744,0.0
2005-07-15 12:30:00,66.35,66.38,66.35,66.35,1100.0,46.7581,46.7792,46.7581,46.7581,1100.0
2005-07-15 12:35:00,66.38,66.38,66.34,66.35,5900.0,46.7792,46.7792,46.751,46.7581,5900.0
2005-07-15 12:40:00,66.35,66.38,66.35,66.38,3400.0,46.7581,46.7792,46.7581,46.7792,3400.0
2005-07-15 12:45:00,66.3,66.3,66.3,66.3,3500.0,46.7228,46.7228,46.7228,46.7228,3500.0
2005-07-15 12:50:00,66.37,66.37,66.37,66.37,3600.0,46.7722,46.7722,46.7722,46.7722,3600.0
2005-07-15 12:55:00,66.38,66.38,66.34,66.34,200.0,46.7792,46.7792,46.751,46.751,200.0
2005-07-15 13:00:00,66.34,66.37,66.34,66.36,2900.0,46.751,46.7722,46.751,46.7651,2900.0
2005-07-15 13:05:00,66.4,66.4,66.37,66.37,2100.0,46.7933,46.7933,46.7722,46.7722,2100.0
2005-07-15 13:10:00,66.42,66.43,66.39,66.39,1500.0,46.8074,46.8144,46.7863,46.7863,1500.0
2005-07-15 13:15:00,66.49,66.49,66.44,66.44,2800.0,46.8567,46.8567,46.8215,46.8215,2800.0
2005-07-15 13:20:00,66.44,66.44,66.44,66.44,200.0,46.8215,46.8215,46.8215,46.8215,200.0
2005-07-15 13:25:00,66.44,66.44,66.44,66.44,0.0,46.8215,46.8215,46.8215,46.8215,0.0
2005-07-15 13:30:00,66.44,66.44,66.44,66.44,0.0,46.8215,46.8215,46.8215,46.8215,0.0
2005-07-15 13:35:00,66.41,66.43,66.41,66.43,4600.0,46.8004,46.8144,46.8004,46.8144,4600.0
2005-07-15 13:40:00,66.45,66.46,66.41,66.41,2200.0,46.8285,46.8356,46.8004,46.8004,2200.0
2005-07-15 13:45:00,66.41,66.41,66.41,66.41,0.0,46.8004,46.8004,46.8004,46.8004,0.0
2005-07-15 13:50:00,66.43,66.43,66.43,66.43,1000.0,46.8144,46.8144,46.8144,46.8144,1000.0
2005-07-15 13:55:00,66.43,66.44,66.43,66.44,7000.0,46.8144,46.8215,46.8144,46.8215,7000.0
2005-07-15 14:00:00,66.41,66.43,66.41,66.41,3700.0,46.8004,46.8144,46.8004,46.8004,3700.0
2005-07-15 14:05:00,66.43,66.44,66.43,66.44,2000.0,46.8144,46.8215,46.8144,46.8215,2000.0
2005-07-15 14:10:00,66.44,66.44,66.44,66.44,3000.0,46.8215,46.8215,46.8215,46.8215,3000.0
2005-07-15 14:15:00,66.47,66.47,66.47,66.47,2000.0,46.8426,46.8426,46.8426,46.8426,2000.0
2005-07-15 14:20:00,66.48,66.51,66.46,66.5,5400.0,46.8497,46.8708,46.8356,46.8638,5400.0
2005-07-15 14:25:00,66.54,66.56,66.54,66.54,4200.0,46.892,46.9061,46.892,46.892,4200.0
2005-07-15 14:30:00,66.54,66.55,66.51,66.51,2900.0,46.892,46.899,46.8708,46.8708,2900.0
2005-07-15 14:35:00,66.49,66.53,66.49,66.53,4600.0,46.8567,46.8849,46.8567,46.8849,4600.0
2005-07-15 14:40:00,66.56,66.58,66.53,66.55,6000.0,46.9061,46.9202,46.8849,46.899,6000.0
2005-07-15 14:45:00,66.53,66.56,66.53,66.56,5100.0,46.8849,46.9061,46.8849,46.9061,5100.0
2005-07-15 14:50:00,66.57,66.62,66.57,66.62,8600.0,46.9131,46.9483,46.9131,46.9483,8600.0
2005-07-15 14:55:00,66.62,66.66,66.62,66.66,900.0,46.9483,46.9765,46.9483,46.9765,900.0
2005-07-15 15:00:00,66.64,66.67,66.63,66.63,4800.0,46.9624,46.9836,46.9554,46.9554,4800.0
2005-07-15 15:05:00,66.64,66.64,66.64,66.64,3900.0,46.9624,46.9624,46.9624,46.9624,3900.0
2005-07-15 15:10:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-07-15 15:15:00,66.6,66.6,66.6,66.6,2900.0,46.9342,46.9342,46.9342,46.9342,2900.0
2005-07-15 15:20:00,66.57,66.6,66.56,66.59,13200.0,46.9131,46.9342,46.9061,46.9272,13200.0
2005-07-15 15:25:00,66.57,66.57,66.56,66.56,1400.0,46.9131,46.9131,46.9061,46.9061,1400.0
2005-07-15 15:30:00,66.55,66.55,66.51,66.55,9200.0,46.899,46.899,46.8708,46.899,9200.0
2005-07-15 15:35:00,66.53,66.55,66.53,66.55,1400.0,46.8849,46.899,46.8849,46.899,1400.0
2005-07-15 15:40:00,66.52,66.59,66.52,66.56,5100.0,46.8779,46.9272,46.8779,46.9061,5100.0
2005-07-15 15:45:00,66.56,66.58,66.56,66.58,1500.0,46.9061,46.9202,46.9061,46.9202,1500.0
2005-07-15 15:50:00,66.55,66.57,66.55,66.57,10200.0,46.899,46.9131,46.899,46.9131,10200.0
2005-07-15 15:55:00,66.54,66.54,66.5,66.5,1800.0,46.892,46.892,46.8638,46.8638,1800.0
2005-07-15 16:00:00,66.51,66.51,66.51,66.51,500.0,46.8708,46.8708,46.8708,46.8708,500.0
2005-07-15 16:05:00,66.51,66.51,66.51,66.51,0.0,46.8708,46.8708,46.8708,46.8708,0.0
2005-07-15 16:10:00,66.52,66.52,66.52,66.52,500.0,46.8779,46.8779,46.8779,46.8779,500.0
2005-07-18 09:30:00,66.26,66.4,66.26,66.4,2800.0,46.6946,46.7933,46.6946,46.7933,2800.0
2005-07-18 09:35:00,66.5,66.5,66.39,66.39,1100.0,46.8638,46.8638,46.7863,46.7863,1100.0
2005-07-18 09:40:00,66.39,66.42,66.35,66.35,4300.0,46.7863,46.8074,46.7581,46.7581,4300.0
2005-07-18 09:45:00,66.35,66.39,66.34,66.35,800.0,46.7581,46.7863,46.751,46.7581,800.0
2005-07-18 09:50:00,66.34,66.37,66.34,66.37,1000.0,46.751,46.7722,46.751,46.7722,1000.0
2005-07-18 09:55:00,66.37,66.39,66.34,66.34,800.0,46.7722,46.7863,46.751,46.751,800.0
2005-07-18 10:00:00,66.34,66.34,66.27,66.3,1800.0,46.751,46.751,46.7017,46.7228,1800.0
2005-07-18 10:05:00,66.29,66.3,66.26,66.3,600.0,46.7158,46.7228,46.6946,46.7228,600.0
2005-07-18 10:10:00,66.34,66.35,66.34,66.35,700.0,46.751,46.7581,46.751,46.7581,700.0
2005-07-18 10:15:00,66.35,66.39,66.32,66.32,2200.0,46.7581,46.7863,46.7369,46.7369,2200.0
2005-07-18 10:20:00,66.35,66.35,66.33,66.35,1100.0,46.7581,46.7581,46.744,46.7581,1100.0
2005-07-18 10:25:00,66.4,66.4,66.36,66.4,500.0,46.7933,46.7933,46.7651,46.7933,500.0
2005-07-18 10:30:00,66.43,66.43,66.43,66.43,400.0,46.8144,46.8144,46.8144,46.8144,400.0
2005-07-18 10:35:00,66.45,66.46,66.45,66.46,1400.0,46.8285,46.8356,46.8285,46.8356,1400.0
2005-07-18 10:40:00,66.42,66.42,66.42,66.42,2900.0,46.8074,46.8074,46.8074,46.8074,2900.0
2005-07-18 10:45:00,66.44,66.44,66.4,66.4,400.0,46.8215,46.8215,46.7933,46.7933,400.0
2005-07-18 10:50:00,66.4,66.4,66.35,66.38,1000.0,46.7933,46.7933,46.7581,46.7792,1000.0
2005-07-18 10:55:00,66.35,66.39,66.35,66.39,3800.0,46.7581,46.7863,46.7581,46.7863,3800.0
2005-07-18 11:00:00,66.38,66.38,66.35,66.38,600.0,46.7792,46.7792,46.7581,46.7792,600.0
2005-07-18 11:05:00,66.37,66.43,66.37,66.43,1200.0,46.7722,46.8144,46.7722,46.8144,1200.0
2005-07-18 11:10:00,66.4,66.41,66.4,66.4,400.0,46.7933,46.8004,46.7933,46.7933,400.0
2005-07-18 11:15:00,66.45,66.46,66.45,66.46,200.0,46.8285,46.8356,46.8285,46.8356,200.0
2005-07-18 11:20:00,66.43,66.43,66.39,66.39,1300.0,46.8144,46.8144,46.7863,46.7863,1300.0
2005-07-18 11:25:00,66.39,66.4,66.37,66.37,2600.0,46.7863,46.7933,46.7722,46.7722,2600.0
2005-07-18 11:30:00,66.37,66.37,66.36,66.36,1100.0,46.7722,46.7722,46.7651,46.7651,1100.0
2005-07-18 11:35:00,66.35,66.36,66.35,66.36,200.0,46.7581,46.7651,46.7581,46.7651,200.0
2005-07-18 11:40:00,66.37,66.37,66.33,66.36,600.0,46.7722,46.7722,46.744,46.7651,600.0
2005-07-18 11:45:00,66.36,66.4,66.35,66.39,3800.0,46.7651,46.7933,46.7581,46.7863,3800.0
2005-07-18 11:50:00,66.33,66.33,66.33,66.33,300.0,46.744,46.744,46.744,46.744,300.0
2005-07-18 11:55:00,66.32,66.34,66.32,66.34,800.0,46.7369,46.751,46.7369,46.751,800.0
2005-07-18 12:00:00,66.34,66.36,66.3,66.32,1300.0,46.751,46.7651,46.7228,46.7369,1300.0
2005-07-18 12:05:00,66.29,66.34,66.28,66.3,1500.0,46.7158,46.751,46.7087,46.7228,1500.0
2005-07-18 12:10:00,66.3,66.31,66.3,66.31,300.0,46.7228,46.7299,46.7228,46.7299,300.0
2005-07-18 12:15:00,66.3,66.33,66.3,66.33,6000.0,46.7228,46.744,46.7228,46.744,6000.0
2005-07-18 12:20:00,66.31,66.35,66.31,66.35,5000.0,46.7299,46.7581,46.7299,46.7581,5000.0
2005-07-18 12:25:00,66.35,66.39,66.35,66.37,14600.0,46.7581,46.7863,46.7581,46.7722,14600.0
2005-07-18 12:30:00,66.39,66.39,66.37,66.37,400.0,46.7863,46.7863,46.7722,46.7722,400.0
2005-07-18 12:35:00,66.37,66.39,66.37,66.39,400.0,46.7722,46.7863,46.7722,46.7863,400.0
2005-07-18 12:40:00,66.39,66.4,66.38,66.38,800.0,46.7863,46.7933,46.7792,46.7792,800.0
2005-07-18 12:45:00,66.38,66.4,66.38,66.4,400.0,46.7792,46.7933,46.7792,46.7933,400.0
2005-07-18 12:50:00,66.38,66.41,66.37,66.38,2900.0,46.7792,46.8004,46.7722,46.7792,2900.0
2005-07-18 12:55:00,66.38,66.38,66.38,66.38,200.0,46.7792,46.7792,46.7792,46.7792,200.0
2005-07-18 13:00:00,66.38,66.38,66.38,66.38,300.0,46.7792,46.7792,46.7792,46.7792,300.0
2005-07-18 13:05:00,66.36,66.36,66.33,66.33,1100.0,46.7651,46.7651,46.744,46.744,1100.0
2005-07-18 13:10:00,66.33,66.34,66.31,66.31,1000.0,46.744,46.751,46.7299,46.7299,1000.0
2005-07-18 13:15:00,66.32,66.36,66.31,66.36,400.0,46.7369,46.7651,46.7299,46.7651,400.0
2005-07-18 13:20:00,66.34,66.34,66.34,66.34,300.0,46.751,46.751,46.751,46.751,300.0
2005-07-18 13:25:00,66.33,66.33,66.33,66.33,500.0,46.744,46.744,46.744,46.744,500.0
2005-07-18 13:30:00,66.32,66.33,66.3,66.33,2300.0,46.7369,46.744,46.7228,46.744,2300.0
2005-07-18 13:35:00,66.34,66.35,66.34,66.35,300.0,46.751,46.7581,46.751,46.7581,300.0
2005-07-18 13:40:00,66.38,66.42,66.38,66.41,2000.0,46.7792,46.8074,46.7792,46.8004,2000.0
2005-07-18 13:45:00,66.38,66.38,66.38,66.38,2700.0,46.7792,46.7792,46.7792,46.7792,2700.0
2005-07-18 13:50:00,66.36,66.42,66.36,66.42,900.0,46.7651,46.8074,46.7651,46.8074,900.0
2005-07-18 13:55:00,66.37,66.39,66.37,66.39,400.0,46.7722,46.7863,46.7722,46.7863,400.0
2005-07-18 14:00:00,66.37,66.4,66.37,66.38,1700.0,46.7722,46.7933,46.7722,46.7792,1700.0
2005-07-18 14:05:00,66.38,66.38,66.36,66.36,500.0,46.7792,46.7792,46.7651,46.7651,500.0
2005-07-18 14:10:00,66.37,66.37,66.34,66.34,400.0,46.7722,46.7722,46.751,46.751,400.0
2005-07-18 14:15:00,66.36,66.4,66.36,66.4,2400.0,46.7651,46.7933,46.7651,46.7933,2400.0
2005-07-18 14:20:00,66.4,66.4,66.36,66.36,600.0,46.7933,46.7933,46.7651,46.7651,600.0
2005-07-18 14:25:00,66.36,66.39,66.36,66.39,700.0,46.7651,46.7863,46.7651,46.7863,700.0
2005-07-18 14:30:00,66.39,66.4,66.37,66.39,1500.0,46.7863,46.7933,46.7722,46.7863,1500.0
2005-07-18 14:35:00,66.39,66.39,66.36,66.36,1400.0,46.7863,46.7863,46.7651,46.7651,1400.0
2005-07-18 14:40:00,66.38,66.41,66.36,66.36,500.0,46.7792,46.8004,46.7651,46.7651,500.0
2005-07-18 14:45:00,66.38,66.38,66.38,66.38,100.0,46.7792,46.7792,46.7792,46.7792,100.0
2005-07-18 14:50:00,66.33,66.34,66.29,66.33,1500.0,46.744,46.751,46.7158,46.744,1500.0
2005-07-18 14:55:00,66.35,66.37,66.35,66.37,1100.0,46.7581,46.7722,46.7581,46.7722,1100.0
2005-07-18 15:00:00,66.33,66.36,66.3,66.3,2100.0,46.744,46.7651,46.7228,46.7228,2100.0
2005-07-18 15:05:00,66.28,66.35,66.28,66.35,2600.0,46.7087,46.7581,46.7087,46.7581,2600.0
2005-07-18 15:10:00,66.35,66.35,66.35,66.35,200.0,46.7581,46.7581,46.7581,46.7581,200.0
2005-07-18 15:15:00,66.35,66.35,66.35,66.35,0.0,46.7581,46.7581,46.7581,46.7581,0.0
2005-07-18 15:20:00,66.37,66.37,66.37,66.37,300.0,46.7722,46.7722,46.7722,46.7722,300.0
2005-07-18 15:25:00,66.37,66.37,66.37,66.37,0.0,46.7722,46.7722,46.7722,46.7722,0.0
2005-07-18 15:30:00,66.31,66.31,66.31,66.31,200.0,46.7299,46.7299,46.7299,46.7299,200.0
2005-07-18 15:35:00,66.35,66.35,66.34,66.34,200.0,46.7581,46.7581,46.751,46.751,200.0
2005-07-18 15:40:00,66.35,66.35,66.35,66.35,100.0,46.7581,46.7581,46.7581,46.7581,100.0
2005-07-18 15:45:00,66.35,66.37,66.33,66.33,900.0,46.7581,46.7722,46.744,46.744,900.0
2005-07-18 15:50:00,66.35,66.35,66.29,66.32,1000.0,46.7581,46.7581,46.7158,46.7369,1000.0
2005-07-18 15:55:00,66.28,66.31,66.28,66.31,200.0,46.7087,46.7299,46.7087,46.7299,200.0
2005-07-18 16:00:00,66.31,66.31,66.31,66.31,0.0,46.7299,46.7299,46.7299,46.7299,0.0
2005-07-18 16:05:00,66.31,66.31,66.31,66.31,0.0,46.7299,46.7299,46.7299,46.7299,0.0
2005-07-18 16:10:00,66.38,66.38,66.38,66.38,600.0,46.7792,46.7792,46.7792,46.7792,600.0
2005-07-19 09:35:00,66.69,66.69,66.69,66.69,2000.0,46.9977,46.9977,46.9977,46.9977,2000.0
2005-07-19 09:40:00,66.69,66.69,66.69,66.69,0.0,46.9977,46.9977,46.9977,46.9977,0.0
2005-07-19 09:45:00,66.51,66.51,66.46,66.48,2100.0,46.8708,46.8708,46.8356,46.8497,2100.0
2005-07-19 09:50:00,66.44,66.48,66.44,66.48,600.0,46.8215,46.8497,46.8215,46.8497,600.0
2005-07-19 09:55:00,66.51,66.53,66.51,66.53,800.0,46.8708,46.8849,46.8708,46.8849,800.0
2005-07-19 10:00:00,66.45,66.46,66.42,66.46,900.0,46.8285,46.8356,46.8074,46.8356,900.0
2005-07-19 10:05:00,66.49,66.49,66.48,66.48,800.0,46.8567,46.8567,46.8497,46.8497,800.0
2005-07-19 10:10:00,66.48,66.51,66.48,66.51,700.0,46.8497,46.8708,46.8497,46.8708,700.0
2005-07-19 10:15:00,66.57,66.57,66.57,66.57,500.0,46.9131,46.9131,46.9131,46.9131,500.0
2005-07-19 10:20:00,66.6,66.6,66.6,66.6,200.0,46.9342,46.9342,46.9342,46.9342,200.0
2005-07-19 10:25:00,66.71,66.71,66.66,66.69,1300.0,47.0118,47.0118,46.9765,46.9977,1300.0
2005-07-19 10:30:00,66.69,66.69,66.66,66.68,5200.0,46.9977,46.9977,46.9765,46.9906,5200.0
2005-07-19 10:35:00,66.68,66.68,66.68,66.68,0.0,46.9906,46.9906,46.9906,46.9906,0.0
2005-07-19 10:40:00,66.65,66.65,66.65,66.65,200.0,46.9695,46.9695,46.9695,46.9695,200.0
2005-07-19 10:45:00,66.65,66.65,66.65,66.65,0.0,46.9695,46.9695,46.9695,46.9695,0.0
2005-07-19 10:50:00,66.6,66.6,66.6,66.6,100.0,46.9342,46.9342,46.9342,46.9342,100.0
2005-07-19 10:55:00,66.58,66.58,66.58,66.58,2400.0,46.9202,46.9202,46.9202,46.9202,2400.0
2005-07-19 11:00:00,66.58,66.58,66.56,66.56,1500.0,46.9202,46.9202,46.9061,46.9061,1500.0
2005-07-19 11:05:00,66.6,66.6,66.6,66.6,400.0,46.9342,46.9342,46.9342,46.9342,400.0
2005-07-19 11:10:00,66.52,66.52,66.52,66.52,100.0,46.8779,46.8779,46.8779,46.8779,100.0
2005-07-19 11:15:00,66.51,66.51,66.47,66.47,9400.0,46.8708,46.8708,46.8426,46.8426,9400.0
2005-07-19 11:20:00,66.5,66.5,66.5,66.5,1300.0,46.8638,46.8638,46.8638,46.8638,1300.0
2005-07-19 11:25:00,66.5,66.52,66.5,66.52,400.0,46.8638,46.8779,46.8638,46.8779,400.0
2005-07-19 11:30:00,66.52,66.53,66.5,66.5,3200.0,46.8779,46.8849,46.8638,46.8638,3200.0
2005-07-19 11:35:00,66.5,66.5,66.5,66.5,0.0,46.8638,46.8638,46.8638,46.8638,0.0
2005-07-19 11:40:00,66.51,66.51,66.51,66.51,400.0,46.8708,46.8708,46.8708,46.8708,400.0
2005-07-19 11:45:00,66.53,66.53,66.53,66.53,100.0,46.8849,46.8849,46.8849,46.8849,100.0
2005-07-19 11:50:00,66.53,66.53,66.53,66.53,0.0,46.8849,46.8849,46.8849,46.8849,0.0
2005-07-19 11:55:00,66.53,66.53,66.53,66.53,0.0,46.8849,46.8849,46.8849,46.8849,0.0
2005-07-19 12:00:00,66.51,66.51,66.51,66.51,800.0,46.8708,46.8708,46.8708,46.8708,800.0
2005-07-19 12:05:00,66.49,66.5,66.49,66.5,1000.0,46.8567,46.8638,46.8567,46.8638,1000.0
2005-07-19 12:10:00,66.5,66.5,66.5,66.5,300.0,46.8638,46.8638,46.8638,46.8638,300.0
2005-07-19 12:15:00,66.5,66.5,66.5,66.5,0.0,46.8638,46.8638,46.8638,46.8638,0.0
2005-07-19 12:20:00,66.5,66.5,66.5,66.5,0.0,46.8638,46.8638,46.8638,46.8638,0.0
2005-07-19 12:25:00,66.53,66.53,66.53,66.53,1300.0,46.8849,46.8849,46.8849,46.8849,1300.0
2005-07-19 12:30:00,66.54,66.54,66.5,66.5,1500.0,46.892,46.892,46.8638,46.8638,1500.0
2005-07-19 12:35:00,66.55,66.55,66.53,66.53,2100.0,46.899,46.899,46.8849,46.8849,2100.0
2005-07-19 12:40:00,66.53,66.53,66.53,66.53,0.0,46.8849,46.8849,46.8849,46.8849,0.0
2005-07-19 12:45:00,66.55,66.55,66.55,66.55,200.0,46.899,46.899,46.899,46.899,200.0
2005-07-19 12:50:00,66.56,66.58,66.56,66.58,500.0,46.9061,46.9202,46.9061,46.9202,500.0
2005-07-19 12:55:00,66.58,66.61,66.58,66.61,12900.0,46.9202,46.9413,46.9202,46.9413,12900.0
2005-07-19 13:00:00,66.64,66.64,66.64,66.64,800.0,46.9624,46.9624,46.9624,46.9624,800.0
2005-07-19 13:05:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-07-19 13:10:00,66.64,66.64,66.61,66.61,4700.0,46.9624,46.9624,46.9413,46.9413,4700.0
2005-07-19 13:15:00,66.62,66.62,66.62,66.62,400.0,46.9483,46.9483,46.9483,46.9483,400.0
2005-07-19 13:20:00,66.62,66.64,66.62,66.64,4400.0,46.9483,46.9624,46.9483,46.9624,4400.0
2005-07-19 13:25:00,66.61,66.61,66.6,66.6,23100.0,46.9413,46.9413,46.9342,46.9342,23100.0
2005-07-19 13:30:00,66.6,66.62,66.6,66.62,11800.0,46.9342,46.9483,46.9342,46.9483,11800.0
2005-07-19 13:35:00,66.63,66.63,66.58,66.58,1600.0,46.9554,46.9554,46.9202,46.9202,1600.0
2005-07-19 13:40:00,66.58,66.62,66.58,66.61,4300.0,46.9202,46.9483,46.9202,46.9413,4300.0
2005-07-19 13:45:00,66.59,66.59,66.57,66.58,27300.0,46.9272,46.9272,46.9131,46.9202,27300.0
2005-07-19 13:50:00,66.58,66.61,66.58,66.61,2400.0,46.9202,46.9413,46.9202,46.9413,2400.0
2005-07-19 13:55:00,66.61,66.61,66.57,66.61,700.0,46.9413,46.9413,46.9131,46.9413,700.0
2005-07-19 14:00:00,66.61,66.61,66.56,66.56,4300.0,46.9413,46.9413,46.9061,46.9061,4300.0
2005-07-19 14:05:00,66.55,66.56,66.53,66.53,3400.0,46.899,46.9061,46.8849,46.8849,3400.0
2005-07-19 14:10:00,66.55,66.61,66.55,66.61,3200.0,46.899,46.9413,46.899,46.9413,3200.0
2005-07-19 14:15:00,66.61,66.65,66.61,66.65,400.0,46.9413,46.9695,46.9413,46.9695,400.0
2005-07-19 14:20:00,66.64,66.64,66.62,66.62,11300.0,46.9624,46.9624,46.9483,46.9483,11300.0
2005-07-19 14:25:00,66.62,66.65,66.61,66.65,10600.0,46.9483,46.9695,46.9413,46.9695,10600.0
2005-07-19 14:30:00,66.65,66.67,66.65,66.67,5200.0,46.9695,46.9836,46.9695,46.9836,5200.0
2005-07-19 14:35:00,66.67,66.67,66.65,66.65,9300.0,46.9836,46.9836,46.9695,46.9695,9300.0
2005-07-19 14:40:00,66.65,66.65,66.65,66.65,7800.0,46.9695,46.9695,46.9695,46.9695,7800.0
2005-07-19 14:45:00,66.65,66.65,66.65,66.65,0.0,46.9695,46.9695,46.9695,46.9695,0.0
2005-07-19 14:50:00,66.64,66.64,66.63,66.63,11600.0,46.9624,46.9624,46.9554,46.9554,11600.0
2005-07-19 14:55:00,66.65,66.65,66.65,66.65,300.0,46.9695,46.9695,46.9695,46.9695,300.0
2005-07-19 15:00:00,66.66,66.66,66.66,66.66,2500.0,46.9765,46.9765,46.9765,46.9765,2500.0
2005-07-19 15:05:00,66.6,66.6,66.6,66.6,300.0,46.9342,46.9342,46.9342,46.9342,300.0
2005-07-19 15:10:00,66.63,66.67,66.63,66.67,2000.0,46.9554,46.9836,46.9554,46.9836,2000.0
2005-07-19 15:15:00,66.69,66.69,66.69,66.69,300.0,46.9977,46.9977,46.9977,46.9977,300.0
2005-07-19 15:20:00,66.69,66.69,66.69,66.69,0.0,46.9977,46.9977,46.9977,46.9977,0.0
2005-07-19 15:25:00,66.64,66.64,66.64,66.64,2200.0,46.9624,46.9624,46.9624,46.9624,2200.0
2005-07-19 15:30:00,66.69,66.72,66.69,66.72,13500.0,46.9977,47.0188,46.9977,47.0188,13500.0
2005-07-19 15:35:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-07-19 15:40:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-07-19 15:45:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-07-19 15:50:00,66.73,66.73,66.67,66.68,8800.0,47.0259,47.0259,46.9836,46.9906,8800.0
2005-07-19 15:55:00,66.72,66.72,66.72,66.72,900.0,47.0188,47.0188,47.0188,47.0188,900.0
2005-07-19 16:00:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-07-19 16:05:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-07-19 16:10:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-07-20 09:30:00,66.53,66.53,66.53,66.53,2500.0,46.8849,46.8849,46.8849,46.8849,2500.0
2005-07-20 09:35:00,66.53,66.6,66.53,66.6,10300.0,46.8849,46.9342,46.8849,46.9342,10300.0
2005-07-20 09:40:00,66.6,66.62,66.6,66.62,900.0,46.9342,46.9483,46.9342,46.9483,900.0
2005-07-20 09:45:00,66.57,66.57,66.52,66.52,1200.0,46.9131,46.9131,46.8779,46.8779,1200.0
2005-07-20 09:50:00,66.51,66.53,66.5,66.53,1600.0,46.8708,46.8849,46.8638,46.8849,1600.0
2005-07-20 09:55:00,66.52,66.58,66.52,66.58,1500.0,46.8779,46.9202,46.8779,46.9202,1500.0
2005-07-20 10:00:00,66.59,66.59,66.45,66.5,12500.0,46.9272,46.9272,46.8285,46.8638,12500.0
2005-07-20 10:05:00,66.48,66.54,66.48,66.5,7900.0,46.8497,46.892,46.8497,46.8638,7900.0
2005-07-20 10:10:00,66.49,66.49,66.49,66.49,200.0,46.8567,46.8567,46.8567,46.8567,200.0
2005-07-20 10:15:00,66.49,66.49,66.49,66.49,0.0,46.8567,46.8567,46.8567,46.8567,0.0
2005-07-20 10:20:00,66.41,66.41,66.39,66.39,800.0,46.8004,46.8004,46.7863,46.7863,800.0
2005-07-20 10:25:00,66.4,66.4,66.4,66.4,100.0,46.7933,46.7933,46.7933,46.7933,100.0
2005-07-20 10:30:00,66.42,66.43,66.4,66.43,1400.0,46.8074,46.8144,46.7933,46.8144,1400.0
2005-07-20 10:35:00,66.43,66.43,66.43,66.43,300.0,46.8144,46.8144,46.8144,46.8144,300.0
2005-07-20 10:40:00,66.42,66.42,66.42,66.42,100.0,46.8074,46.8074,46.8074,46.8074,100.0
2005-07-20 10:45:00,66.42,66.42,66.42,66.42,0.0,46.8074,46.8074,46.8074,46.8074,0.0
2005-07-20 10:50:00,66.42,66.42,66.42,66.42,100.0,46.8074,46.8074,46.8074,46.8074,100.0
2005-07-20 10:55:00,66.43,66.43,66.42,66.42,1200.0,46.8144,46.8144,46.8074,46.8074,1200.0
2005-07-20 11:00:00,66.44,66.46,66.43,66.44,1200.0,46.8215,46.8356,46.8144,46.8215,1200.0
2005-07-20 11:05:00,66.44,66.44,66.44,66.44,0.0,46.8215,46.8215,46.8215,46.8215,0.0
2005-07-20 11:10:00,66.44,66.44,66.44,66.44,0.0,46.8215,46.8215,46.8215,46.8215,0.0
2005-07-20 11:15:00,66.48,66.55,66.48,66.55,2800.0,46.8497,46.899,46.8497,46.899,2800.0
2005-07-20 11:20:00,66.55,66.55,66.55,66.55,600.0,46.899,46.899,46.899,46.899,600.0
2005-07-20 11:25:00,66.58,66.58,66.58,66.58,400.0,46.9202,46.9202,46.9202,46.9202,400.0
2005-07-20 11:30:00,66.6,66.63,66.6,66.63,300.0,46.9342,46.9554,46.9342,46.9554,300.0
2005-07-20 11:35:00,66.65,66.67,66.64,66.66,800.0,46.9695,46.9836,46.9624,46.9765,800.0
2005-07-20 11:40:00,66.66,66.66,66.66,66.66,100.0,46.9765,46.9765,46.9765,46.9765,100.0
2005-07-20 11:45:00,66.61,66.61,66.61,66.61,100.0,46.9413,46.9413,46.9413,46.9413,100.0
2005-07-20 11:50:00,66.61,66.61,66.61,66.61,200.0,46.9413,46.9413,46.9413,46.9413,200.0
2005-07-20 11:55:00,66.61,66.61,66.61,66.61,0.0,46.9413,46.9413,46.9413,46.9413,0.0
2005-07-20 12:00:00,66.63,66.65,66.6,66.6,4300.0,46.9554,46.9695,46.9342,46.9342,4300.0
2005-07-20 12:05:00,66.57,66.57,66.57,66.57,700.0,46.9131,46.9131,46.9131,46.9131,700.0
2005-07-20 12:10:00,66.58,66.6,66.57,66.6,1400.0,46.9202,46.9342,46.9131,46.9342,1400.0
2005-07-20 12:15:00,66.59,66.59,66.59,66.59,1000.0,46.9272,46.9272,46.9272,46.9272,1000.0
2005-07-20 12:20:00,66.6,66.6,66.6,66.6,1700.0,46.9342,46.9342,46.9342,46.9342,1700.0
2005-07-20 12:25:00,66.57,66.57,66.57,66.57,600.0,46.9131,46.9131,46.9131,46.9131,600.0
2005-07-20 12:30:00,66.58,66.58,66.58,66.58,1200.0,46.9202,46.9202,46.9202,46.9202,1200.0
2005-07-20 12:35:00,66.55,66.57,66.55,66.57,800.0,46.899,46.9131,46.899,46.9131,800.0
2005-07-20 12:40:00,66.57,66.58,66.57,66.58,400.0,46.9131,46.9202,46.9131,46.9202,400.0
2005-07-20 12:45:00,66.58,66.58,66.58,66.58,0.0,46.9202,46.9202,46.9202,46.9202,0.0
2005-07-20 12:50:00,66.58,66.58,66.57,66.57,800.0,46.9202,46.9202,46.9131,46.9131,800.0
2005-07-20 12:55:00,66.59,66.59,66.59,66.59,100.0,46.9272,46.9272,46.9272,46.9272,100.0
2005-07-20 13:00:00,66.6,66.6,66.57,66.57,400.0,46.9342,46.9342,46.9131,46.9131,400.0
2005-07-20 13:05:00,66.6,66.62,66.57,66.62,500.0,46.9342,46.9483,46.9131,46.9483,500.0
2005-07-20 13:10:00,66.62,66.62,66.62,66.62,0.0,46.9483,46.9483,46.9483,46.9483,0.0
2005-07-20 13:15:00,66.68,66.73,66.68,66.73,3800.0,46.9906,47.0259,46.9906,47.0259,3800.0
2005-07-20 13:20:00,66.8,66.84,66.8,66.84,2400.0,47.0752,47.1034,47.0752,47.1034,2400.0
2005-07-20 13:25:00,66.83,66.83,66.83,66.83,1000.0,47.0963,47.0963,47.0963,47.0963,1000.0
2005-07-20 13:30:00,66.84,66.93,66.84,66.93,7100.0,47.1034,47.1668,47.1034,47.1668,7100.0
2005-07-20 13:35:00,66.92,66.96,66.92,66.96,700.0,47.1598,47.1879,47.1598,47.1879,700.0
2005-07-20 13:40:00,66.96,66.96,66.87,66.87,3800.0,47.1879,47.1879,47.1245,47.1245,3800.0
2005-07-20 13:45:00,66.89,66.91,66.89,66.9,400.0,47.1386,47.1527,47.1386,47.1457,400.0
2005-07-20 13:50:00,66.9,66.92,66.88,66.88,1400.0,47.1457,47.1598,47.1316,47.1316,1400.0
2005-07-20 13:55:00,66.9,66.9,66.9,66.9,1200.0,47.1457,47.1457,47.1457,47.1457,1200.0
2005-07-20 14:00:00,66.91,66.93,66.9,66.9,1200.0,47.1527,47.1668,47.1457,47.1457,1200.0
2005-07-20 14:05:00,66.9,66.9,66.9,66.9,0.0,47.1457,47.1457,47.1457,47.1457,0.0
2005-07-20 14:10:00,66.9,66.9,66.87,66.9,1200.0,47.1457,47.1457,47.1245,47.1457,1200.0
2005-07-20 14:15:00,66.9,66.92,66.87,66.92,3800.0,47.1457,47.1598,47.1245,47.1598,3800.0
2005-07-20 14:20:00,66.91,66.94,66.89,66.94,3100.0,47.1527,47.1739,47.1386,47.1739,3100.0
2005-07-20 14:25:00,66.95,66.96,66.95,66.96,1800.0,47.1809,47.1879,47.1809,47.1879,1800.0
2005-07-20 14:30:00,66.96,67.0,66.93,66.93,5400.0,47.1879,47.2161,47.1668,47.1668,5400.0
2005-07-20 14:35:00,66.93,66.93,66.93,66.93,300.0,47.1668,47.1668,47.1668,47.1668,300.0
2005-07-20 14:40:00,66.88,66.88,66.79,66.82,4800.0,47.1316,47.1316,47.0681,47.0893,4800.0
2005-07-20 14:45:00,66.82,66.85,66.82,66.85,1900.0,47.0893,47.1104,47.0893,47.1104,1900.0
2005-07-20 14:50:00,66.87,66.87,66.81,66.81,1500.0,47.1245,47.1245,47.0822,47.0822,1500.0
2005-07-20 14:55:00,66.8,66.83,66.8,66.83,600.0,47.0752,47.0963,47.0752,47.0963,600.0
2005-07-20 15:00:00,66.83,66.84,66.83,66.84,300.0,47.0963,47.1034,47.0963,47.1034,300.0
2005-07-20 15:05:00,66.83,66.86,66.83,66.86,200.0,47.0963,47.1175,47.0963,47.1175,200.0
2005-07-20 15:10:00,66.87,66.87,66.87,66.87,100.0,47.1245,47.1245,47.1245,47.1245,100.0
2005-07-20 15:15:00,66.91,66.91,66.86,66.86,1500.0,47.1527,47.1527,47.1175,47.1175,1500.0
2005-07-20 15:20:00,66.86,66.89,66.86,66.88,3500.0,47.1175,47.1386,47.1175,47.1316,3500.0
2005-07-20 15:25:00,66.89,66.94,66.89,66.94,1500.0,47.1386,47.1739,47.1386,47.1739,1500.0
2005-07-20 15:30:00,66.92,66.96,66.92,66.96,800.0,47.1598,47.1879,47.1598,47.1879,800.0
2005-07-20 15:35:00,66.93,66.99,66.93,66.99,3200.0,47.1668,47.2091,47.1668,47.2091,3200.0
2005-07-20 15:40:00,67.0,67.09,67.0,67.06,9000.0,47.2161,47.2796,47.2161,47.2584,9000.0
2005-07-20 15:45:00,67.02,67.06,67.02,67.03,800.0,47.2302,47.2584,47.2302,47.2373,800.0
2005-07-20 15:50:00,67.03,67.03,67.03,67.03,1500.0,47.2373,47.2373,47.2373,47.2373,1500.0
2005-07-20 15:55:00,67.03,67.03,66.97,66.97,800.0,47.2373,47.2373,47.195,47.195,800.0
2005-07-20 16:00:00,67.05,67.05,67.05,67.05,400.0,47.2514,47.2514,47.2514,47.2514,400.0
2005-07-20 16:05:00,67.05,67.05,67.05,67.05,0.0,47.2514,47.2514,47.2514,47.2514,0.0
2005-07-20 16:10:00,67.05,67.05,67.05,67.05,0.0,47.2514,47.2514,47.2514,47.2514,0.0
2005-07-21 09:30:00,66.88,66.88,66.86,66.86,5000.0,47.1316,47.1316,47.1175,47.1175,5000.0
2005-07-21 09:35:00,66.89,66.89,66.86,66.86,22800.0,47.1386,47.1386,47.1175,47.1175,22800.0
2005-07-21 09:40:00,66.89,66.89,66.85,66.87,3600.0,47.1386,47.1386,47.1104,47.1245,3600.0
2005-07-21 09:45:00,66.88,66.88,66.84,66.84,54600.0,47.1316,47.1316,47.1034,47.1034,54600.0
2005-07-21 09:50:00,66.82,66.82,66.8,66.8,600.0,47.0893,47.0893,47.0752,47.0752,600.0
2005-07-21 09:55:00,66.86,66.86,66.81,66.86,49900.0,47.1175,47.1175,47.0822,47.1175,49900.0
2005-07-21 10:00:00,66.85,66.85,66.78,66.8,4300.0,47.1104,47.1104,47.0611,47.0752,4300.0
2005-07-21 10:05:00,66.83,66.84,66.82,66.82,2000.0,47.0963,47.1034,47.0893,47.0893,2000.0
2005-07-21 10:10:00,66.76,66.79,66.75,66.76,3100.0,47.047,47.0681,47.04,47.047,3100.0
2005-07-21 10:15:00,66.7,66.71,66.67,66.67,1200.0,47.0047,47.0118,46.9836,46.9836,1200.0
2005-07-21 10:20:00,66.57,66.59,66.57,66.59,600.0,46.9131,46.9272,46.9131,46.9272,600.0
2005-07-21 10:25:00,66.62,66.62,66.62,66.62,600.0,46.9483,46.9483,46.9483,46.9483,600.0
2005-07-21 10:30:00,66.62,66.62,66.6,66.61,3800.0,46.9483,46.9483,46.9342,46.9413,3800.0
2005-07-21 10:35:00,66.63,66.63,66.47,66.48,6200.0,46.9554,46.9554,46.8426,46.8497,6200.0
2005-07-21 10:40:00,66.4,66.45,66.38,66.45,1800.0,46.7933,46.8285,46.7792,46.8285,1800.0
2005-07-21 10:45:00,66.45,66.49,66.45,66.49,2700.0,46.8285,46.8567,46.8285,46.8567,2700.0
2005-07-21 10:50:00,66.45,66.45,66.45,66.45,300.0,46.8285,46.8285,46.8285,46.8285,300.0
2005-07-21 10:55:00,66.47,66.48,66.47,66.48,800.0,46.8426,46.8497,46.8426,46.8497,800.0
2005-07-21 11:00:00,66.48,66.48,66.47,66.47,1900.0,46.8497,46.8497,46.8426,46.8426,1900.0
2005-07-21 11:05:00,66.47,66.5,66.47,66.5,900.0,46.8426,46.8638,46.8426,46.8638,900.0
2005-07-21 11:10:00,66.51,66.59,66.51,66.59,1500.0,46.8708,46.9272,46.8708,46.9272,1500.0
2005-07-21 11:15:00,66.55,66.55,66.55,66.55,100.0,46.899,46.899,46.899,46.899,100.0
2005-07-21 11:20:00,66.54,66.54,66.54,66.54,900.0,46.892,46.892,46.892,46.892,900.0
2005-07-21 11:25:00,66.55,66.55,66.55,66.55,200.0,46.899,46.899,46.899,46.899,200.0
2005-07-21 11:30:00,66.52,66.53,66.49,66.53,2400.0,46.8779,46.8849,46.8567,46.8849,2400.0
2005-07-21 11:35:00,66.53,66.53,66.53,66.53,0.0,46.8849,46.8849,46.8849,46.8849,0.0
2005-07-21 11:40:00,66.52,66.53,66.52,66.53,300.0,46.8779,46.8849,46.8779,46.8849,300.0
2005-07-21 11:45:00,66.54,66.54,66.54,66.54,600.0,46.892,46.892,46.892,46.892,600.0
2005-07-21 11:50:00,66.6,66.61,66.6,66.61,400.0,46.9342,46.9413,46.9342,46.9413,400.0
2005-07-21 11:55:00,66.56,66.56,66.51,66.56,2200.0,46.9061,46.9061,46.8708,46.9061,2200.0
2005-07-21 12:00:00,66.54,66.54,66.52,66.52,2900.0,46.892,46.892,46.8779,46.8779,2900.0
2005-07-21 12:05:00,66.51,66.56,66.51,66.54,10200.0,46.8708,46.9061,46.8708,46.892,10200.0
2005-07-21 12:10:00,66.54,66.58,66.54,66.54,8200.0,46.892,46.9202,46.892,46.892,8200.0
2005-07-21 12:15:00,66.57,66.61,66.55,66.61,4000.0,46.9131,46.9413,46.899,46.9413,4000.0
2005-07-21 12:20:00,66.61,66.61,66.58,66.59,1400.0,46.9413,46.9413,46.9202,46.9272,1400.0
2005-07-21 12:25:00,66.56,66.6,66.56,66.6,10200.0,46.9061,46.9342,46.9061,46.9342,10200.0
2005-07-21 12:30:00,66.62,66.71,66.62,66.71,4000.0,46.9483,47.0118,46.9483,47.0118,4000.0
2005-07-21 12:35:00,66.75,66.76,66.71,66.75,7800.0,47.04,47.047,47.0118,47.04,7800.0
2005-07-21 12:40:00,66.75,66.75,66.69,66.69,4600.0,47.04,47.04,46.9977,46.9977,4600.0
2005-07-21 12:45:00,66.73,66.82,66.72,66.79,6600.0,47.0259,47.0893,47.0188,47.0681,6600.0
2005-07-21 12:50:00,66.8,66.9,66.8,66.88,3800.0,47.0752,47.1457,47.0752,47.1316,3800.0
2005-07-21 12:55:00,66.88,66.89,66.88,66.88,1200.0,47.1316,47.1386,47.1316,47.1316,1200.0
2005-07-21 13:00:00,66.89,66.99,66.89,66.96,2300.0,47.1386,47.2091,47.1386,47.1879,2300.0
2005-07-21 13:05:00,66.95,66.95,66.93,66.94,1400.0,47.1809,47.1809,47.1668,47.1739,1400.0
2005-07-21 13:10:00,66.85,66.86,66.85,66.86,200.0,47.1104,47.1175,47.1104,47.1175,200.0
2005-07-21 13:15:00,66.84,66.84,66.8,66.81,3500.0,47.1034,47.1034,47.0752,47.0822,3500.0
2005-07-21 13:20:00,66.83,66.83,66.83,66.83,100.0,47.0963,47.0963,47.0963,47.0963,100.0
2005-07-21 13:25:00,66.83,66.83,66.81,66.82,900.0,47.0963,47.0963,47.0822,47.0893,900.0
2005-07-21 13:30:00,66.84,66.88,66.82,66.82,2100.0,47.1034,47.1316,47.0893,47.0893,2100.0
2005-07-21 13:35:00,66.83,66.83,66.78,66.79,400.0,47.0963,47.0963,47.0611,47.0681,400.0
2005-07-21 13:40:00,66.78,66.8,66.78,66.8,400.0,47.0611,47.0752,47.0611,47.0752,400.0
2005-07-21 13:45:00,66.8,66.8,66.75,66.78,2100.0,47.0752,47.0752,47.04,47.0611,2100.0
2005-07-21 13:50:00,66.77,66.85,66.77,66.85,400.0,47.054,47.1104,47.054,47.1104,400.0
2005-07-21 13:55:00,66.81,66.83,66.77,66.77,600.0,47.0822,47.0963,47.054,47.054,600.0
2005-07-21 14:00:00,66.74,66.79,66.68,66.73,6500.0,47.0329,47.0681,46.9906,47.0259,6500.0
2005-07-21 14:05:00,66.71,66.71,66.7,66.7,300.0,47.0118,47.0118,47.0047,47.0047,300.0
2005-07-21 14:10:00,66.69,66.73,66.68,66.73,900.0,46.9977,47.0259,46.9906,47.0259,900.0
2005-07-21 14:15:00,66.73,66.73,66.73,66.73,0.0,47.0259,47.0259,47.0259,47.0259,0.0
2005-07-21 14:20:00,66.7,66.73,66.7,66.73,600.0,47.0047,47.0259,47.0047,47.0259,600.0
2005-07-21 14:25:00,66.71,66.72,66.58,66.62,800.0,47.0118,47.0188,46.9202,46.9483,800.0
2005-07-21 14:30:00,66.62,66.62,66.53,66.56,5300.0,46.9483,46.9483,46.8849,46.9061,5300.0
2005-07-21 14:35:00,66.54,66.57,66.54,66.57,1300.0,46.892,46.9131,46.892,46.9131,1300.0
2005-07-21 14:40:00,66.57,66.63,66.57,66.63,500.0,46.9131,46.9554,46.9131,46.9554,500.0
2005-07-21 14:45:00,66.63,66.7,66.62,66.62,3100.0,46.9554,47.0047,46.9483,46.9483,3100.0
2005-07-21 14:50:00,66.59,66.61,66.46,66.46,4900.0,46.9272,46.9413,46.8356,46.8356,4900.0
2005-07-21 14:55:00,66.45,66.53,66.45,66.53,1700.0,46.8285,46.8849,46.8285,46.8849,1700.0
2005-07-21 15:00:00,66.53,66.57,66.51,66.57,1200.0,46.8849,46.9131,46.8708,46.9131,1200.0
2005-07-21 15:05:00,66.57,66.57,66.48,66.51,1600.0,46.9131,46.9131,46.8497,46.8708,1600.0
2005-07-21 15:10:00,66.5,66.63,66.49,66.63,17100.0,46.8638,46.9554,46.8567,46.9554,17100.0
2005-07-21 15:15:00,66.65,66.65,66.61,66.61,500.0,46.9695,46.9695,46.9413,46.9413,500.0
2005-07-21 15:20:00,66.6,66.6,66.56,66.56,800.0,46.9342,46.9342,46.9061,46.9061,800.0
2005-07-21 15:25:00,66.6,66.61,66.59,66.59,1300.0,46.9342,46.9413,46.9272,46.9272,1300.0
2005-07-21 15:30:00,66.6,66.65,66.57,66.59,2400.0,46.9342,46.9695,46.9131,46.9272,2400.0
2005-07-21 15:35:00,66.55,66.55,66.53,66.53,800.0,46.899,46.899,46.8849,46.8849,800.0
2005-07-21 15:40:00,66.55,66.58,66.54,66.55,600.0,46.899,46.9202,46.892,46.899,600.0
2005-07-21 15:45:00,66.57,66.6,66.53,66.53,2200.0,46.9131,46.9342,46.8849,46.8849,2200.0
2005-07-21 15:50:00,66.53,66.56,66.53,66.56,1800.0,46.8849,46.9061,46.8849,46.9061,1800.0
2005-07-21 15:55:00,66.56,66.56,66.53,66.53,5400.0,46.9061,46.9061,46.8849,46.8849,5400.0
2005-07-21 16:00:00,66.56,66.56,66.48,66.48,1600.0,46.9061,46.9061,46.8497,46.8497,1600.0
2005-07-21 16:05:00,66.57,66.59,66.51,66.51,3100.0,46.9131,46.9272,46.8708,46.8708,3100.0
2005-07-21 16:10:00,66.51,66.52,66.51,66.52,1900.0,46.8708,46.8779,46.8708,46.8779,1900.0
2005-07-22 09:30:00,66.42,66.65,66.42,66.65,2500.0,46.8074,46.9695,46.8074,46.9695,2500.0
2005-07-22 09:35:00,66.65,66.65,66.65,66.65,0.0,46.9695,46.9695,46.9695,46.9695,0.0
2005-07-22 09:40:00,66.65,66.65,66.65,66.65,0.0,46.9695,46.9695,46.9695,46.9695,0.0
2005-07-22 09:45:00,66.65,66.65,66.65,66.65,0.0,46.9695,46.9695,46.9695,46.9695,0.0
2005-07-22 09:50:00,66.75,66.75,66.75,66.75,1000.0,47.04,47.04,47.04,47.04,1000.0
2005-07-22 09:55:00,66.71,66.73,66.7,66.7,3200.0,47.0118,47.0259,47.0047,47.0047,3200.0
2005-07-22 10:00:00,66.72,66.72,66.68,66.7,1900.0,47.0188,47.0188,46.9906,47.0047,1900.0
2005-07-22 10:05:00,66.7,66.7,66.6,66.6,6400.0,47.0047,47.0047,46.9342,46.9342,6400.0
2005-07-22 10:10:00,66.65,66.65,66.6,66.6,1100.0,46.9695,46.9695,46.9342,46.9342,1100.0
2005-07-22 10:15:00,66.63,66.64,66.63,66.64,400.0,46.9554,46.9624,46.9554,46.9624,400.0
2005-07-22 10:20:00,66.64,66.64,66.61,66.64,400.0,46.9624,46.9624,46.9413,46.9624,400.0
2005-07-22 10:25:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-07-22 10:30:00,66.59,66.59,66.55,66.55,300.0,46.9272,46.9272,46.899,46.899,300.0
2005-07-22 10:35:00,66.57,66.57,66.54,66.57,500.0,46.9131,46.9131,46.892,46.9131,500.0
2005-07-22 10:40:00,66.55,66.58,66.55,66.55,2000.0,46.899,46.9202,46.899,46.899,2000.0
2005-07-22 10:45:00,66.55,66.55,66.48,66.48,7700.0,46.899,46.899,46.8497,46.8497,7700.0
2005-07-22 10:50:00,66.5,66.53,66.48,66.53,800.0,46.8638,46.8849,46.8497,46.8849,800.0
2005-07-22 10:55:00,66.53,66.57,66.5,66.53,9300.0,46.8849,46.9131,46.8638,46.8849,9300.0
2005-07-22 11:00:00,66.53,66.53,66.52,66.52,600.0,46.8849,46.8849,46.8779,46.8779,600.0
2005-07-22 11:05:00,66.53,66.59,66.53,66.59,800.0,46.8849,46.9272,46.8849,46.9272,800.0
2005-07-22 11:10:00,66.59,66.59,66.59,66.59,0.0,46.9272,46.9272,46.9272,46.9272,0.0
2005-07-22 11:15:00,66.61,66.65,66.61,66.64,3600.0,46.9413,46.9695,46.9413,46.9624,3600.0
2005-07-22 11:20:00,66.62,66.63,66.62,66.62,2800.0,46.9483,46.9554,46.9483,46.9483,2800.0
2005-07-22 11:25:00,66.58,66.62,66.58,66.62,1100.0,46.9202,46.9483,46.9202,46.9483,1100.0
2005-07-22 11:30:00,66.62,66.62,66.62,66.62,0.0,46.9483,46.9483,46.9483,46.9483,0.0
2005-07-22 11:35:00,66.58,66.58,66.58,66.58,1000.0,46.9202,46.9202,46.9202,46.9202,1000.0
2005-07-22 11:40:00,66.56,66.56,66.56,66.56,100.0,46.9061,46.9061,46.9061,46.9061,100.0
2005-07-22 11:45:00,66.6,66.61,66.6,66.61,2500.0,46.9342,46.9413,46.9342,46.9413,2500.0
2005-07-22 11:50:00,66.61,66.61,66.61,66.61,0.0,46.9413,46.9413,46.9413,46.9413,0.0
2005-07-22 11:55:00,66.61,66.61,66.61,66.61,0.0,46.9413,46.9413,46.9413,46.9413,0.0
2005-07-22 12:00:00,66.61,66.61,66.61,66.61,0.0,46.9413,46.9413,46.9413,46.9413,0.0
2005-07-22 12:05:00,66.61,66.61,66.61,66.61,200.0,46.9413,46.9413,46.9413,46.9413,200.0
2005-07-22 12:10:00,66.61,66.61,66.61,66.61,300.0,46.9413,46.9413,46.9413,46.9413,300.0
2005-07-22 12:15:00,66.61,66.63,66.61,66.62,600.0,46.9413,46.9554,46.9413,46.9483,600.0
2005-07-22 12:20:00,66.61,66.61,66.61,66.61,1400.0,46.9413,46.9413,46.9413,46.9413,1400.0
2005-07-22 12:25:00,66.61,66.61,66.6,66.61,3900.0,46.9413,46.9413,46.9342,46.9413,3900.0
2005-07-22 12:30:00,66.56,66.56,66.56,66.56,1000.0,46.9061,46.9061,46.9061,46.9061,1000.0
2005-07-22 12:35:00,66.56,66.56,66.56,66.56,0.0,46.9061,46.9061,46.9061,46.9061,0.0
2005-07-22 12:40:00,66.57,66.57,66.57,66.57,1000.0,46.9131,46.9131,46.9131,46.9131,1000.0
2005-07-22 12:45:00,66.57,66.57,66.57,66.57,0.0,46.9131,46.9131,46.9131,46.9131,0.0
2005-07-22 12:50:00,66.55,66.55,66.55,66.55,300.0,46.899,46.899,46.899,46.899,300.0
2005-07-22 12:55:00,66.55,66.55,66.55,66.55,100.0,46.899,46.899,46.899,46.899,100.0
2005-07-22 13:00:00,66.53,66.53,66.53,66.53,400.0,46.8849,46.8849,46.8849,46.8849,400.0
2005-07-22 13:05:00,66.53,66.53,66.53,66.53,0.0,46.8849,46.8849,46.8849,46.8849,0.0
2005-07-22 13:10:00,66.57,66.57,66.57,66.57,3000.0,46.9131,46.9131,46.9131,46.9131,3000.0
2005-07-22 13:15:00,66.56,66.56,66.54,66.54,800.0,46.9061,46.9061,46.892,46.892,800.0
2005-07-22 13:20:00,66.54,66.54,66.54,66.54,0.0,46.892,46.892,46.892,46.892,0.0
2005-07-22 13:25:00,66.58,66.59,66.58,66.59,1200.0,46.9202,46.9272,46.9202,46.9272,1200.0
2005-07-22 13:30:00,66.59,66.6,66.59,66.6,300.0,46.9272,46.9342,46.9272,46.9342,300.0
2005-07-22 13:35:00,66.59,66.61,66.59,66.61,1600.0,46.9272,46.9413,46.9272,46.9413,1600.0
2005-07-22 13:40:00,66.62,66.62,66.59,66.61,1700.0,46.9483,46.9483,46.9272,46.9413,1700.0
2005-07-22 13:45:00,66.62,66.62,66.61,66.62,4200.0,46.9483,46.9483,46.9413,46.9483,4200.0
2005-07-22 13:50:00,66.61,66.61,66.61,66.61,200.0,46.9413,46.9413,46.9413,46.9413,200.0
2005-07-22 13:55:00,66.61,66.61,66.61,66.61,100.0,46.9413,46.9413,46.9413,46.9413,100.0
2005-07-22 14:00:00,66.61,66.62,66.6,66.6,1600.0,46.9413,46.9483,46.9342,46.9342,1600.0
2005-07-22 14:05:00,66.59,66.63,66.57,66.57,5000.0,46.9272,46.9554,46.9131,46.9131,5000.0
2005-07-22 14:10:00,66.61,66.61,66.61,66.61,200.0,46.9413,46.9413,46.9413,46.9413,200.0
2005-07-22 14:15:00,66.61,66.63,66.61,66.63,300.0,46.9413,46.9554,46.9413,46.9554,300.0
2005-07-22 14:20:00,66.62,66.62,66.62,66.62,1000.0,46.9483,46.9483,46.9483,46.9483,1000.0
2005-07-22 14:25:00,66.61,66.62,66.61,66.62,1500.0,46.9413,46.9483,46.9413,46.9483,1500.0
2005-07-22 14:30:00,66.58,66.59,66.56,66.59,15500.0,46.9202,46.9272,46.9061,46.9272,15500.0
2005-07-22 14:35:00,66.61,66.66,66.61,66.66,1500.0,46.9413,46.9765,46.9413,46.9765,1500.0
2005-07-22 14:40:00,66.68,66.72,66.68,66.71,4000.0,46.9906,47.0188,46.9906,47.0118,4000.0
2005-07-22 14:45:00,66.7,66.78,66.7,66.78,5800.0,47.0047,47.0611,47.0047,47.0611,5800.0
2005-07-22 14:50:00,66.78,66.79,66.77,66.79,600.0,47.0611,47.0681,47.054,47.0681,600.0
2005-07-22 14:55:00,66.75,66.87,66.75,66.87,3300.0,47.04,47.1245,47.04,47.1245,3300.0
2005-07-22 15:00:00,66.81,66.81,66.81,66.81,2400.0,47.0822,47.0822,47.0822,47.0822,2400.0
2005-07-22 15:05:00,66.78,66.81,66.78,66.8,1700.0,47.0611,47.0822,47.0611,47.0752,1700.0
2005-07-22 15:10:00,66.8,66.82,66.8,66.82,4900.0,47.0752,47.0893,47.0752,47.0893,4900.0
2005-07-22 15:15:00,66.79,66.82,66.79,66.82,6800.0,47.0681,47.0893,47.0681,47.0893,6800.0
2005-07-22 15:20:00,66.78,66.81,66.78,66.8,3900.0,47.0611,47.0822,47.0611,47.0752,3900.0
2005-07-22 15:25:00,66.77,66.83,66.77,66.83,3300.0,47.054,47.0963,47.054,47.0963,3300.0
2005-07-22 15:30:00,66.83,66.83,66.78,66.82,5300.0,47.0963,47.0963,47.0611,47.0893,5300.0
2005-07-22 15:35:00,66.81,66.88,66.8,66.83,20400.0,47.0822,47.1316,47.0752,47.0963,20400.0
2005-07-22 15:40:00,66.83,66.91,66.83,66.91,2400.0,47.0963,47.1527,47.0963,47.1527,2400.0
2005-07-22 15:45:00,66.88,66.9,66.84,66.87,12800.0,47.1316,47.1457,47.1034,47.1245,12800.0
2005-07-22 15:50:00,66.87,66.89,66.83,66.85,6500.0,47.1245,47.1386,47.0963,47.1104,6500.0
2005-07-22 15:55:00,66.83,66.86,66.83,66.85,15700.0,47.0963,47.1175,47.0963,47.1104,15700.0
2005-07-22 16:00:00,66.85,66.85,66.85,66.85,0.0,47.1104,47.1104,47.1104,47.1104,0.0
2005-07-22 16:05:00,66.92,66.92,66.88,66.88,1100.0,47.1598,47.1598,47.1316,47.1316,1100.0
2005-07-22 16:10:00,66.98,66.98,66.98,66.98,200.0,47.202,47.202,47.202,47.202,200.0
2005-07-25 09:30:00,66.94,66.94,66.94,66.94,700.0,47.1739,47.1739,47.1739,47.1739,700.0
2005-07-25 09:35:00,66.88,66.88,66.88,66.88,100.0,47.1316,47.1316,47.1316,47.1316,100.0
2005-07-25 09:40:00,66.93,66.93,66.9,66.91,3300.0,47.1668,47.1668,47.1457,47.1527,3300.0
2005-07-25 09:45:00,66.9,66.91,66.88,66.91,10800.0,47.1457,47.1527,47.1316,47.1527,10800.0
2005-07-25 09:50:00,66.88,66.89,66.88,66.89,2900.0,47.1316,47.1386,47.1316,47.1386,2900.0
2005-07-25 09:55:00,66.88,66.92,66.88,66.88,5300.0,47.1316,47.1598,47.1316,47.1316,5300.0
2005-07-25 10:00:00,66.85,66.86,66.84,66.84,2800.0,47.1104,47.1175,47.1034,47.1034,2800.0
2005-07-25 10:05:00,66.83,66.83,66.82,66.83,900.0,47.0963,47.0963,47.0893,47.0963,900.0
2005-07-25 10:10:00,66.83,66.83,66.83,66.83,300.0,47.0963,47.0963,47.0963,47.0963,300.0
2005-07-25 10:15:00,66.8,66.8,66.8,66.8,1000.0,47.0752,47.0752,47.0752,47.0752,1000.0
2005-07-25 10:20:00,66.8,66.8,66.8,66.8,0.0,47.0752,47.0752,47.0752,47.0752,0.0
2005-07-25 10:25:00,66.8,66.8,66.8,66.8,0.0,47.0752,47.0752,47.0752,47.0752,0.0
2005-07-25 10:30:00,66.94,66.94,66.88,66.88,1900.0,47.1739,47.1739,47.1316,47.1316,1900.0
2005-07-25 10:35:00,66.88,66.88,66.88,66.88,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2005-07-25 10:40:00,66.93,67.03,66.93,67.03,2800.0,47.1668,47.2373,47.1668,47.2373,2800.0
2005-07-25 10:45:00,67.04,67.14,67.04,67.1,8200.0,47.2443,47.3148,47.2443,47.2866,8200.0
2005-07-25 10:50:00,67.1,67.1,67.07,67.08,1700.0,47.2866,47.2866,47.2655,47.2725,1700.0
2005-07-25 10:55:00,67.05,67.07,67.05,67.07,1600.0,47.2514,47.2655,47.2514,47.2655,1600.0
2005-07-25 11:00:00,67.08,67.08,67.05,67.05,700.0,47.2725,47.2725,47.2514,47.2514,700.0
2005-07-25 11:05:00,67.03,67.03,66.99,67.01,3500.0,47.2373,47.2373,47.2091,47.2232,3500.0
2005-07-25 11:10:00,66.99,67.03,66.99,67.03,3600.0,47.2091,47.2373,47.2091,47.2373,3600.0
2005-07-25 11:15:00,67.03,67.03,67.03,67.03,0.0,47.2373,47.2373,47.2373,47.2373,0.0
2005-07-25 11:20:00,67.01,67.02,67.01,67.02,600.0,47.2232,47.2302,47.2232,47.2302,600.0
2005-07-25 11:25:00,67.02,67.02,67.02,67.02,200.0,47.2302,47.2302,47.2302,47.2302,200.0
2005-07-25 11:30:00,66.99,67.0,66.95,66.95,2400.0,47.2091,47.2161,47.1809,47.1809,2400.0
2005-07-25 11:35:00,66.98,66.98,66.92,66.92,2800.0,47.202,47.202,47.1598,47.1598,2800.0
2005-07-25 11:40:00,66.91,66.91,66.91,66.91,4000.0,47.1527,47.1527,47.1527,47.1527,4000.0
2005-07-25 11:45:00,66.98,66.98,66.92,66.92,3200.0,47.202,47.202,47.1598,47.1598,3200.0
2005-07-25 11:50:00,66.91,66.92,66.89,66.92,500.0,47.1527,47.1598,47.1386,47.1598,500.0
2005-07-25 11:55:00,66.93,66.93,66.93,66.93,1000.0,47.1668,47.1668,47.1668,47.1668,1000.0
2005-07-25 12:00:00,66.97,66.97,66.93,66.93,1800.0,47.195,47.195,47.1668,47.1668,1800.0
2005-07-25 12:05:00,66.93,66.93,66.93,66.93,0.0,47.1668,47.1668,47.1668,47.1668,0.0
2005-07-25 12:10:00,66.93,66.93,66.93,66.93,0.0,47.1668,47.1668,47.1668,47.1668,0.0
2005-07-25 12:15:00,66.93,66.93,66.93,66.93,0.0,47.1668,47.1668,47.1668,47.1668,0.0
2005-07-25 12:20:00,66.91,66.91,66.88,66.88,3000.0,47.1527,47.1527,47.1316,47.1316,3000.0
2005-07-25 12:25:00,66.89,66.89,66.86,66.86,5400.0,47.1386,47.1386,47.1175,47.1175,5400.0
2005-07-25 12:30:00,66.87,66.87,66.86,66.86,1500.0,47.1245,47.1245,47.1175,47.1175,1500.0
2005-07-25 12:35:00,66.83,66.83,66.82,66.82,1100.0,47.0963,47.0963,47.0893,47.0893,1100.0
2005-07-25 12:40:00,66.83,66.86,66.83,66.86,1200.0,47.0963,47.1175,47.0963,47.1175,1200.0
2005-07-25 12:45:00,66.86,66.86,66.86,66.86,600.0,47.1175,47.1175,47.1175,47.1175,600.0
2005-07-25 12:50:00,66.81,66.81,66.81,66.81,1000.0,47.0822,47.0822,47.0822,47.0822,1000.0
2005-07-25 12:55:00,66.81,66.81,66.81,66.81,0.0,47.0822,47.0822,47.0822,47.0822,0.0
2005-07-25 13:00:00,66.81,66.81,66.78,66.78,1000.0,47.0822,47.0822,47.0611,47.0611,1000.0
2005-07-25 13:05:00,66.78,66.78,66.78,66.78,0.0,47.0611,47.0611,47.0611,47.0611,0.0
2005-07-25 13:10:00,66.78,66.78,66.78,66.78,0.0,47.0611,47.0611,47.0611,47.0611,0.0
2005-07-25 13:15:00,66.78,66.78,66.78,66.78,0.0,47.0611,47.0611,47.0611,47.0611,0.0
2005-07-25 13:20:00,66.9,66.9,66.9,66.9,100.0,47.1457,47.1457,47.1457,47.1457,100.0
2005-07-25 13:25:00,66.9,66.9,66.9,66.9,0.0,47.1457,47.1457,47.1457,47.1457,0.0
2005-07-25 13:30:00,66.87,66.9,66.87,66.9,1900.0,47.1245,47.1457,47.1245,47.1457,1900.0
2005-07-25 13:35:00,66.84,66.84,66.84,66.84,300.0,47.1034,47.1034,47.1034,47.1034,300.0
2005-07-25 13:40:00,66.88,66.9,66.88,66.9,1100.0,47.1316,47.1457,47.1316,47.1457,1100.0
2005-07-25 13:45:00,66.88,66.91,66.88,66.91,4100.0,47.1316,47.1527,47.1316,47.1527,4100.0
2005-07-25 13:50:00,66.91,66.92,66.89,66.89,5100.0,47.1527,47.1598,47.1386,47.1386,5100.0
2005-07-25 13:55:00,66.88,66.88,66.86,66.86,5100.0,47.1316,47.1316,47.1175,47.1175,5100.0
2005-07-25 14:00:00,66.87,66.87,66.79,66.8,7700.0,47.1245,47.1245,47.0681,47.0752,7700.0
2005-07-25 14:05:00,66.8,66.8,66.8,66.8,1600.0,47.0752,47.0752,47.0752,47.0752,1600.0
2005-07-25 14:10:00,66.81,66.81,66.8,66.8,2800.0,47.0822,47.0822,47.0752,47.0752,2800.0
2005-07-25 14:15:00,66.8,66.8,66.8,66.8,0.0,47.0752,47.0752,47.0752,47.0752,0.0
2005-07-25 14:20:00,66.84,66.87,66.84,66.87,4300.0,47.1034,47.1245,47.1034,47.1245,4300.0
2005-07-25 14:25:00,66.83,66.83,66.83,66.83,9100.0,47.0963,47.0963,47.0963,47.0963,9100.0
2005-07-25 14:30:00,66.82,66.83,66.78,66.79,9900.0,47.0893,47.0963,47.0611,47.0681,9900.0
2005-07-25 14:35:00,66.71,66.71,66.71,66.71,1200.0,47.0118,47.0118,47.0118,47.0118,1200.0
2005-07-25 14:40:00,66.77,66.77,66.77,66.77,300.0,47.054,47.054,47.054,47.054,300.0
2005-07-25 14:45:00,66.77,66.77,66.77,66.77,0.0,47.054,47.054,47.054,47.054,0.0
2005-07-25 14:50:00,66.75,66.75,66.73,66.73,500.0,47.04,47.04,47.0259,47.0259,500.0
2005-07-25 14:55:00,66.72,66.73,66.63,66.63,700.0,47.0188,47.0259,46.9554,46.9554,700.0
2005-07-25 15:00:00,66.66,66.66,66.61,66.61,1100.0,46.9765,46.9765,46.9413,46.9413,1100.0
2005-07-25 15:05:00,66.59,66.62,66.59,66.59,9700.0,46.9272,46.9483,46.9272,46.9272,9700.0
2005-07-25 15:10:00,66.6,66.63,66.6,66.61,300.0,46.9342,46.9554,46.9342,46.9413,300.0
2005-07-25 15:15:00,66.61,66.66,66.61,66.63,5300.0,46.9413,46.9765,46.9413,46.9554,5300.0
2005-07-25 15:20:00,66.62,66.62,66.59,66.59,6700.0,46.9483,46.9483,46.9272,46.9272,6700.0
2005-07-25 15:25:00,66.62,66.67,66.62,66.65,6900.0,46.9483,46.9836,46.9483,46.9695,6900.0
2005-07-25 15:30:00,66.65,66.67,66.64,66.64,5500.0,46.9695,46.9836,46.9624,46.9624,5500.0
2005-07-25 15:35:00,66.64,66.66,66.63,66.63,6700.0,46.9624,46.9765,46.9554,46.9554,6700.0
2005-07-25 15:40:00,66.69,66.69,66.63,66.64,900.0,46.9977,46.9977,46.9554,46.9624,900.0
2005-07-25 15:45:00,66.63,66.63,66.57,66.58,8000.0,46.9554,46.9554,46.9131,46.9202,8000.0
2005-07-25 15:50:00,66.6,66.64,66.6,66.64,300.0,46.9342,46.9624,46.9342,46.9624,300.0
2005-07-25 15:55:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-07-25 16:00:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-07-25 16:05:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-07-25 16:10:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-07-26 09:30:00,65.81,66.8,65.81,66.8,1200.0,46.3775,47.0752,46.3775,47.0752,1200.0
2005-07-26 09:35:00,66.73,66.73,66.73,66.73,200.0,47.0259,47.0259,47.0259,47.0259,200.0
2005-07-26 09:40:00,66.72,66.75,66.7,66.7,21100.0,47.0188,47.04,47.0047,47.0047,21100.0
2005-07-26 09:45:00,66.65,66.74,66.65,66.72,51000.0,46.9695,47.0329,46.9695,47.0188,51000.0
2005-07-26 09:50:00,66.73,66.73,66.71,66.71,22000.0,47.0259,47.0259,47.0118,47.0118,22000.0
2005-07-26 09:55:00,66.73,66.75,66.73,66.75,80200.0,47.0259,47.04,47.0259,47.04,80200.0
2005-07-26 10:00:00,66.73,66.73,66.65,66.65,34400.0,47.0259,47.0259,46.9695,46.9695,34400.0
2005-07-26 10:05:00,66.68,66.72,66.68,66.72,253500.0,46.9906,47.0188,46.9906,47.0188,253500.0
2005-07-26 10:10:00,66.72,66.83,66.72,66.76,400900.0,47.0188,47.0963,47.0188,47.047,400900.0
2005-07-26 10:15:00,66.76,66.88,66.76,66.88,88800.0,47.047,47.1316,47.047,47.1316,88800.0
2005-07-26 10:20:00,66.9,66.9,66.84,66.84,1600.0,47.1457,47.1457,47.1034,47.1034,1600.0
2005-07-26 10:25:00,66.83,66.84,66.79,66.79,94200.0,47.0963,47.1034,47.0681,47.0681,94200.0
2005-07-26 10:30:00,66.79,66.81,66.78,66.81,217300.0,47.0681,47.0822,47.0611,47.0822,217300.0
2005-07-26 10:35:00,66.79,66.79,66.76,66.78,123200.0,47.0681,47.0681,47.047,47.0611,123200.0
2005-07-26 10:40:00,66.8,66.8,66.72,66.73,296400.0,47.0752,47.0752,47.0188,47.0259,296400.0
2005-07-26 10:45:00,66.73,66.73,66.65,66.69,155000.0,47.0259,47.0259,46.9695,46.9977,155000.0
2005-07-26 10:50:00,66.69,66.71,66.67,66.68,160400.0,46.9977,47.0118,46.9836,46.9906,160400.0
2005-07-26 10:55:00,66.68,66.73,66.68,66.73,92700.0,46.9906,47.0259,46.9906,47.0259,92700.0
2005-07-26 11:00:00,66.75,66.75,66.75,66.75,30300.0,47.04,47.04,47.04,47.04,30300.0
2005-07-26 11:05:00,66.74,66.74,66.72,66.72,554000.0,47.0329,47.0329,47.0188,47.0188,554000.0
2005-07-26 11:10:00,66.72,66.72,66.69,66.71,80600.0,47.0188,47.0188,46.9977,47.0118,80600.0
2005-07-26 11:15:00,66.7,66.71,66.69,66.69,1402700.0,47.0047,47.0118,46.9977,46.9977,1402700.0
2005-07-26 11:20:00,66.7,66.7,66.7,66.7,20000.0,47.0047,47.0047,47.0047,47.0047,20000.0
2005-07-26 11:25:00,66.68,66.68,66.68,66.68,20000.0,46.9906,46.9906,46.9906,46.9906,20000.0
2005-07-26 11:30:00,66.7,66.7,66.69,66.69,20400.0,47.0047,47.0047,46.9977,46.9977,20400.0
2005-07-26 11:35:00,66.69,66.71,66.69,66.71,200.0,46.9977,47.0118,46.9977,47.0118,200.0
2005-07-26 11:40:00,66.71,66.74,66.7,66.7,20200.0,47.0118,47.0329,47.0047,47.0047,20200.0
2005-07-26 11:45:00,66.71,66.72,66.71,66.71,500.0,47.0118,47.0188,47.0118,47.0118,500.0
2005-07-26 11:50:00,66.66,66.66,66.66,66.66,100.0,46.9765,46.9765,46.9765,46.9765,100.0
2005-07-26 11:55:00,66.68,66.74,66.68,66.73,61600.0,46.9906,47.0329,46.9906,47.0259,61600.0
2005-07-26 12:00:00,66.77,66.77,66.73,66.75,2200.0,47.054,47.054,47.0259,47.04,2200.0
2005-07-26 12:05:00,66.74,66.74,66.71,66.71,1700.0,47.0329,47.0329,47.0118,47.0118,1700.0
2005-07-26 12:10:00,66.68,66.69,66.65,66.66,80500.0,46.9906,46.9977,46.9695,46.9765,80500.0
2005-07-26 12:15:00,66.65,66.67,66.63,66.67,48700.0,46.9695,46.9836,46.9554,46.9836,48700.0
2005-07-26 12:20:00,66.67,66.68,66.67,66.67,25000.0,46.9836,46.9906,46.9836,46.9836,25000.0
2005-07-26 12:25:00,66.67,66.67,66.63,66.63,20900.0,46.9836,46.9836,46.9554,46.9554,20900.0
2005-07-26 12:30:00,66.63,66.63,66.6,66.6,15700.0,46.9554,46.9554,46.9342,46.9342,15700.0
2005-07-26 12:35:00,66.63,66.63,66.62,66.62,26200.0,46.9554,46.9554,46.9483,46.9483,26200.0
2005-07-26 12:40:00,66.64,66.68,66.63,66.68,67900.0,46.9624,46.9906,46.9554,46.9906,67900.0
2005-07-26 12:45:00,66.68,66.71,66.68,66.71,31000.0,46.9906,47.0118,46.9906,47.0118,31000.0
2005-07-26 12:50:00,66.71,66.72,66.71,66.71,1500.0,47.0118,47.0188,47.0118,47.0118,1500.0
2005-07-26 12:55:00,66.71,66.71,66.71,66.71,0.0,47.0118,47.0118,47.0118,47.0118,0.0
2005-07-26 13:00:00,66.71,66.72,66.69,66.69,69500.0,47.0118,47.0188,46.9977,46.9977,69500.0
2005-07-26 13:05:00,66.69,66.69,66.69,66.69,200.0,46.9977,46.9977,46.9977,46.9977,200.0
2005-07-26 13:10:00,66.7,66.75,66.7,66.71,61200.0,47.0047,47.04,47.0047,47.0118,61200.0
2005-07-26 13:15:00,66.73,66.74,66.73,66.73,50300.0,47.0259,47.0329,47.0259,47.0259,50300.0
2005-07-26 13:20:00,66.73,66.73,66.7,66.7,21400.0,47.0259,47.0259,47.0047,47.0047,21400.0
2005-07-26 13:25:00,66.74,66.74,66.71,66.71,12900.0,47.0329,47.0329,47.0118,47.0118,12900.0
2005-07-26 13:30:00,66.74,66.74,66.71,66.71,1600.0,47.0329,47.0329,47.0118,47.0118,1600.0
2005-07-26 13:35:00,66.72,66.72,66.69,66.69,400.0,47.0188,47.0188,46.9977,46.9977,400.0
2005-07-26 13:40:00,66.74,66.77,66.73,66.76,39400.0,47.0329,47.054,47.0259,47.047,39400.0
2005-07-26 13:45:00,66.8,66.81,66.78,66.8,55100.0,47.0752,47.0822,47.0611,47.0752,55100.0
2005-07-26 13:50:00,66.8,66.82,66.78,66.8,62400.0,47.0752,47.0893,47.0611,47.0752,62400.0
2005-07-26 13:55:00,66.82,66.85,66.8,66.85,52000.0,47.0893,47.1104,47.0752,47.1104,52000.0
2005-07-26 14:00:00,66.86,66.87,66.7,66.83,33300.0,47.1175,47.1245,47.0047,47.0963,33300.0
2005-07-26 14:05:00,66.81,66.82,66.79,66.82,700.0,47.0822,47.0893,47.0681,47.0893,700.0
2005-07-26 14:10:00,66.82,66.83,66.81,66.81,18800.0,47.0893,47.0963,47.0822,47.0822,18800.0
2005-07-26 14:15:00,66.82,66.84,66.82,66.83,900.0,47.0893,47.1034,47.0893,47.0963,900.0
2005-07-26 14:20:00,66.86,66.86,66.85,66.85,400.0,47.1175,47.1175,47.1104,47.1104,400.0
2005-07-26 14:25:00,66.86,66.86,66.82,66.83,4100.0,47.1175,47.1175,47.0893,47.0963,4100.0
2005-07-26 14:30:00,66.82,66.83,66.8,66.81,4500.0,47.0893,47.0963,47.0752,47.0822,4500.0
2005-07-26 14:35:00,66.82,66.82,66.82,66.82,3000.0,47.0893,47.0893,47.0893,47.0893,3000.0
2005-07-26 14:40:00,66.82,66.82,66.81,66.81,17400.0,47.0893,47.0893,47.0822,47.0822,17400.0
2005-07-26 14:45:00,66.82,66.87,66.82,66.87,29800.0,47.0893,47.1245,47.0893,47.1245,29800.0
2005-07-26 14:50:00,66.88,66.89,66.86,66.86,34900.0,47.1316,47.1386,47.1175,47.1175,34900.0
2005-07-26 14:55:00,66.86,66.86,66.85,66.86,500.0,47.1175,47.1175,47.1104,47.1175,500.0
2005-07-26 15:00:00,66.83,66.83,66.79,66.81,900.0,47.0963,47.0963,47.0681,47.0822,900.0
2005-07-26 15:05:00,66.82,66.82,66.81,66.81,7600.0,47.0893,47.0893,47.0822,47.0822,7600.0
2005-07-26 15:10:00,66.82,66.83,66.8,66.8,700.0,47.0893,47.0963,47.0752,47.0752,700.0
2005-07-26 15:15:00,66.83,66.85,66.83,66.84,5600.0,47.0963,47.1104,47.0963,47.1034,5600.0
2005-07-26 15:20:00,66.87,66.87,66.84,66.84,5900.0,47.1245,47.1245,47.1034,47.1034,5900.0
2005-07-26 15:25:00,66.84,66.85,66.83,66.85,6900.0,47.1034,47.1104,47.0963,47.1104,6900.0
2005-07-26 15:30:00,66.86,66.87,66.82,66.85,11000.0,47.1175,47.1245,47.0893,47.1104,11000.0
2005-07-26 15:35:00,66.86,66.86,66.8,66.8,17200.0,47.1175,47.1175,47.0752,47.0752,17200.0
2005-07-26 15:40:00,66.81,66.81,66.75,66.75,10900.0,47.0822,47.0822,47.04,47.04,10900.0
2005-07-26 15:45:00,66.79,66.8,66.78,66.78,700.0,47.0681,47.0752,47.0611,47.0611,700.0
2005-07-26 15:50:00,66.8,66.8,66.76,66.76,36600.0,47.0752,47.0752,47.047,47.047,36600.0
2005-07-26 15:55:00,66.8,66.81,66.76,66.78,17400.0,47.0752,47.0822,47.047,47.0611,17400.0
2005-07-26 16:00:00,66.73,66.73,66.7,66.7,300.0,47.0259,47.0259,47.0047,47.0047,300.0
2005-07-26 16:05:00,66.7,66.7,66.7,66.7,0.0,47.0047,47.0047,47.0047,47.0047,0.0
2005-07-26 16:10:00,66.7,66.7,66.7,66.7,0.0,47.0047,47.0047,47.0047,47.0047,0.0
2005-07-27 09:30:00,66.9,66.9,66.82,66.9,21500.0,47.1457,47.1457,47.0893,47.1457,21500.0
2005-07-27 09:35:00,66.9,66.9,66.9,66.9,100.0,47.1457,47.1457,47.1457,47.1457,100.0
2005-07-27 09:40:00,66.86,66.9,66.85,66.87,41200.0,47.1175,47.1457,47.1104,47.1245,41200.0
2005-07-27 09:45:00,66.85,66.9,66.78,66.85,37300.0,47.1104,47.1457,47.0611,47.1104,37300.0
2005-07-27 09:50:00,66.81,66.85,66.81,66.85,700.0,47.0822,47.1104,47.0822,47.1104,700.0
2005-07-27 09:55:00,66.82,66.82,66.82,66.82,2300.0,47.0893,47.0893,47.0893,47.0893,2300.0
2005-07-27 10:00:00,66.85,66.85,66.77,66.77,8500.0,47.1104,47.1104,47.054,47.054,8500.0
2005-07-27 10:05:00,66.71,66.74,66.71,66.72,24400.0,47.0118,47.0329,47.0118,47.0188,24400.0
2005-07-27 10:10:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-07-27 10:15:00,66.73,66.73,66.73,66.73,500.0,47.0259,47.0259,47.0259,47.0259,500.0
2005-07-27 10:20:00,66.71,66.71,66.71,66.71,1700.0,47.0118,47.0118,47.0118,47.0118,1700.0
2005-07-27 10:25:00,66.69,66.69,66.69,66.69,300.0,46.9977,46.9977,46.9977,46.9977,300.0
2005-07-27 10:30:00,66.71,66.73,66.69,66.73,45900.0,47.0118,47.0259,46.9977,47.0259,45900.0
2005-07-27 10:35:00,66.74,66.8,66.74,66.8,80800.0,47.0329,47.0752,47.0329,47.0752,80800.0
2005-07-27 10:40:00,66.79,66.8,66.79,66.79,1900.0,47.0681,47.0752,47.0681,47.0681,1900.0
2005-07-27 10:45:00,66.8,66.83,66.8,66.83,16700.0,47.0752,47.0963,47.0752,47.0963,16700.0
2005-07-27 10:50:00,66.77,66.77,66.71,66.71,13500.0,47.054,47.054,47.0118,47.0118,13500.0
2005-07-27 10:55:00,66.7,66.72,66.7,66.71,101600.0,47.0047,47.0188,47.0047,47.0118,101600.0
2005-07-27 11:00:00,66.72,66.72,66.72,66.72,3000.0,47.0188,47.0188,47.0188,47.0188,3000.0
2005-07-27 11:05:00,66.75,66.8,66.75,66.8,6100.0,47.04,47.0752,47.04,47.0752,6100.0
2005-07-27 11:10:00,66.76,66.76,66.75,66.75,2200.0,47.047,47.047,47.04,47.04,2200.0
2005-07-27 11:15:00,66.75,66.75,66.72,66.75,40400.0,47.04,47.04,47.0188,47.04,40400.0
2005-07-27 11:20:00,66.69,66.69,66.69,66.69,100.0,46.9977,46.9977,46.9977,46.9977,100.0
2005-07-27 11:25:00,66.69,66.69,66.69,66.69,1700.0,46.9977,46.9977,46.9977,46.9977,1700.0
2005-07-27 11:30:00,66.69,66.69,66.69,66.69,0.0,46.9977,46.9977,46.9977,46.9977,0.0
2005-07-27 11:35:00,66.72,66.72,66.72,66.72,200.0,47.0188,47.0188,47.0188,47.0188,200.0
2005-07-27 11:40:00,66.75,66.76,66.75,66.76,500.0,47.04,47.047,47.04,47.047,500.0
2005-07-27 11:45:00,66.76,66.76,66.76,66.76,0.0,47.047,47.047,47.047,47.047,0.0
2005-07-27 11:50:00,66.71,66.72,66.71,66.72,8500.0,47.0118,47.0188,47.0118,47.0188,8500.0
2005-07-27 11:55:00,66.75,66.75,66.74,66.74,400.0,47.04,47.04,47.0329,47.0329,400.0
2005-07-27 12:00:00,66.76,66.82,66.76,66.82,1100.0,47.047,47.0893,47.047,47.0893,1100.0
2005-07-27 12:05:00,66.82,66.85,66.82,66.83,10300.0,47.0893,47.1104,47.0893,47.0963,10300.0
2005-07-27 12:10:00,66.82,66.82,66.82,66.82,200.0,47.0893,47.0893,47.0893,47.0893,200.0
2005-07-27 12:15:00,66.85,66.85,66.83,66.83,500.0,47.1104,47.1104,47.0963,47.0963,500.0
2005-07-27 12:20:00,66.81,66.81,66.81,66.81,1300.0,47.0822,47.0822,47.0822,47.0822,1300.0
2005-07-27 12:25:00,66.8,66.8,66.78,66.78,1300.0,47.0752,47.0752,47.0611,47.0611,1300.0
2005-07-27 12:30:00,66.78,66.78,66.78,66.78,0.0,47.0611,47.0611,47.0611,47.0611,0.0
2005-07-27 12:35:00,66.77,66.78,66.77,66.78,14200.0,47.054,47.0611,47.054,47.0611,14200.0
2005-07-27 12:40:00,66.78,66.78,66.78,66.78,200.0,47.0611,47.0611,47.0611,47.0611,200.0
2005-07-27 12:45:00,66.81,66.81,66.81,66.81,500.0,47.0822,47.0822,47.0822,47.0822,500.0
2005-07-27 12:50:00,66.82,66.86,66.82,66.86,6200.0,47.0893,47.1175,47.0893,47.1175,6200.0
2005-07-27 12:55:00,66.83,66.83,66.82,66.82,400.0,47.0963,47.0963,47.0893,47.0893,400.0
2005-07-27 13:00:00,66.83,66.83,66.81,66.82,8300.0,47.0963,47.0963,47.0822,47.0893,8300.0
2005-07-27 13:05:00,66.8,66.81,66.78,66.79,4300.0,47.0752,47.0822,47.0611,47.0681,4300.0
2005-07-27 13:10:00,66.8,66.8,66.8,66.8,200.0,47.0752,47.0752,47.0752,47.0752,200.0
2005-07-27 13:15:00,66.8,66.8,66.8,66.8,400.0,47.0752,47.0752,47.0752,47.0752,400.0
2005-07-27 13:20:00,66.8,66.84,66.8,66.83,1600.0,47.0752,47.1034,47.0752,47.0963,1600.0
2005-07-27 13:25:00,66.8,66.83,66.8,66.8,2700.0,47.0752,47.0963,47.0752,47.0752,2700.0
2005-07-27 13:30:00,66.82,66.83,66.82,66.83,1300.0,47.0893,47.0963,47.0893,47.0963,1300.0
2005-07-27 13:35:00,66.83,66.85,66.82,66.83,1700.0,47.0963,47.1104,47.0893,47.0963,1700.0
2005-07-27 13:40:00,66.83,66.85,66.82,66.85,1100.0,47.0963,47.1104,47.0893,47.1104,1100.0
2005-07-27 13:45:00,66.86,66.88,66.82,66.82,5100.0,47.1175,47.1316,47.0893,47.0893,5100.0
2005-07-27 13:50:00,66.85,66.85,66.85,66.85,400.0,47.1104,47.1104,47.1104,47.1104,400.0
2005-07-27 13:55:00,66.85,66.86,66.85,66.86,600.0,47.1104,47.1175,47.1104,47.1175,600.0
2005-07-27 14:00:00,66.87,66.9,66.84,66.9,17300.0,47.1245,47.1457,47.1034,47.1457,17300.0
2005-07-27 14:05:00,66.89,66.9,66.88,66.89,1900.0,47.1386,47.1457,47.1316,47.1386,1900.0
2005-07-27 14:10:00,66.89,66.9,66.83,66.9,4700.0,47.1386,47.1457,47.0963,47.1457,4700.0
2005-07-27 14:15:00,66.9,66.94,66.9,66.94,5100.0,47.1457,47.1739,47.1457,47.1739,5100.0
2005-07-27 14:20:00,66.98,66.99,66.96,66.96,2200.0,47.202,47.2091,47.1879,47.1879,2200.0
2005-07-27 14:25:00,66.93,66.95,66.93,66.95,3600.0,47.1668,47.1809,47.1668,47.1809,3600.0
2005-07-27 14:30:00,66.99,66.99,66.99,66.99,200.0,47.2091,47.2091,47.2091,47.2091,200.0
2005-07-27 14:35:00,66.97,66.97,66.97,66.97,400.0,47.195,47.195,47.195,47.195,400.0
2005-07-27 14:40:00,67.0,67.0,66.97,66.98,400.0,47.2161,47.2161,47.195,47.202,400.0
2005-07-27 14:45:00,66.98,66.98,66.98,66.98,200.0,47.202,47.202,47.202,47.202,200.0
2005-07-27 14:50:00,66.98,67.03,66.98,67.03,2000.0,47.202,47.2373,47.202,47.2373,2000.0
2005-07-27 14:55:00,67.06,67.07,66.98,67.01,12200.0,47.2584,47.2655,47.202,47.2232,12200.0
2005-07-27 15:00:00,67.04,67.04,67.0,67.02,1600.0,47.2443,47.2443,47.2161,47.2302,1600.0
2005-07-27 15:05:00,67.03,67.05,67.02,67.05,12000.0,47.2373,47.2514,47.2302,47.2514,12000.0
2005-07-27 15:10:00,67.03,67.06,67.03,67.05,2400.0,47.2373,47.2584,47.2373,47.2514,2400.0
2005-07-27 15:15:00,67.05,67.06,67.05,67.06,800.0,47.2514,47.2584,47.2514,47.2584,800.0
2005-07-27 15:20:00,67.06,67.08,67.06,67.07,1100.0,47.2584,47.2725,47.2584,47.2655,1100.0
2005-07-27 15:25:00,67.09,67.1,67.05,67.05,22800.0,47.2796,47.2866,47.2514,47.2514,22800.0
2005-07-27 15:30:00,67.1,67.12,67.1,67.1,900.0,47.2866,47.3007,47.2866,47.2866,900.0
2005-07-27 15:35:00,67.11,67.11,67.09,67.09,700.0,47.2937,47.2937,47.2796,47.2796,700.0
2005-07-27 15:40:00,67.07,67.08,67.05,67.05,16900.0,47.2655,47.2725,47.2514,47.2514,16900.0
2005-07-27 15:45:00,67.08,67.08,67.08,67.08,300.0,47.2725,47.2725,47.2725,47.2725,300.0
2005-07-27 15:50:00,67.08,67.08,67.08,67.08,200.0,47.2725,47.2725,47.2725,47.2725,200.0
2005-07-27 15:55:00,67.08,67.08,67.08,67.08,100.0,47.2725,47.2725,47.2725,47.2725,100.0
2005-07-27 16:00:00,67.08,67.08,67.08,67.08,0.0,47.2725,47.2725,47.2725,47.2725,0.0
2005-07-27 16:05:00,67.08,67.08,67.08,67.08,0.0,47.2725,47.2725,47.2725,47.2725,0.0
2005-07-27 16:10:00,67.08,67.08,67.08,67.08,0.0,47.2725,47.2725,47.2725,47.2725,0.0
2005-07-28 09:30:00,67.22,67.22,67.11,67.11,1300.0,47.3712,47.3712,47.2937,47.2937,1300.0
2005-07-28 09:35:00,67.2,67.25,67.18,67.21,25900.0,47.3571,47.3923,47.343,47.3641,25900.0
2005-07-28 09:40:00,67.21,67.25,67.16,67.25,57000.0,47.3641,47.3923,47.3289,47.3923,57000.0
2005-07-28 09:45:00,67.27,67.27,67.23,67.23,600.0,47.4064,47.4064,47.3782,47.3782,600.0
2005-07-28 09:50:00,67.23,67.23,67.2,67.2,20100.0,47.3782,47.3782,47.3571,47.3571,20100.0
2005-07-28 09:55:00,67.23,67.23,67.23,67.23,20000.0,47.3782,47.3782,47.3782,47.3782,20000.0
2005-07-28 10:00:00,67.24,67.24,67.24,67.24,4900.0,47.3853,47.3853,47.3853,47.3853,4900.0
2005-07-28 10:05:00,67.23,67.23,67.14,67.14,13800.0,47.3782,47.3782,47.3148,47.3148,13800.0
2005-07-28 10:10:00,67.13,67.13,67.12,67.12,20900.0,47.3077,47.3077,47.3007,47.3007,20900.0
2005-07-28 10:15:00,67.12,67.12,67.07,67.08,6500.0,47.3007,47.3007,47.2655,47.2725,6500.0
2005-07-28 10:20:00,67.08,67.08,67.01,67.01,24100.0,47.2725,47.2725,47.2232,47.2232,24100.0
2005-07-28 10:25:00,67.03,67.08,67.03,67.08,21400.0,47.2373,47.2725,47.2373,47.2725,21400.0
2005-07-28 10:30:00,67.07,67.1,67.07,67.1,27100.0,47.2655,47.2866,47.2655,47.2866,27100.0
2005-07-28 10:35:00,67.1,67.14,67.1,67.14,86100.0,47.2866,47.3148,47.2866,47.3148,86100.0
2005-07-28 10:40:00,67.22,67.22,67.19,67.19,26800.0,47.3712,47.3712,47.35,47.35,26800.0
2005-07-28 10:45:00,67.22,67.23,67.21,67.23,2600.0,47.3712,47.3782,47.3641,47.3782,2600.0
2005-07-28 10:50:00,67.21,67.24,67.2,67.2,2700.0,47.3641,47.3853,47.3571,47.3571,2700.0
2005-07-28 10:55:00,67.2,67.21,67.17,67.19,53700.0,47.3571,47.3641,47.3359,47.35,53700.0
2005-07-28 11:00:00,67.19,67.2,67.15,67.15,41200.0,47.35,47.3571,47.3218,47.3218,41200.0
2005-07-28 11:05:00,67.21,67.21,67.21,67.21,500.0,47.3641,47.3641,47.3641,47.3641,500.0
2005-07-28 11:10:00,67.18,67.18,67.18,67.18,200.0,47.343,47.343,47.343,47.343,200.0
2005-07-28 11:15:00,67.24,67.24,67.24,67.24,2400.0,47.3853,47.3853,47.3853,47.3853,2400.0
2005-07-28 11:20:00,67.23,67.24,67.23,67.24,700.0,47.3782,47.3853,47.3782,47.3853,700.0
2005-07-28 11:25:00,67.24,67.24,67.24,67.24,0.0,47.3853,47.3853,47.3853,47.3853,0.0
2005-07-28 11:30:00,67.24,67.24,67.24,67.24,0.0,47.3853,47.3853,47.3853,47.3853,0.0
2005-07-28 11:35:00,67.21,67.21,67.19,67.2,3300.0,47.3641,47.3641,47.35,47.3571,3300.0
2005-07-28 11:40:00,67.24,67.34,67.24,67.34,41700.0,47.3853,47.4557,47.3853,47.4557,41700.0
2005-07-28 11:45:00,67.33,67.34,67.31,67.34,65000.0,47.4487,47.4557,47.4346,47.4557,65000.0
2005-07-28 11:50:00,67.32,67.32,67.3,67.3,10200.0,47.4416,47.4416,47.4275,47.4275,10200.0
2005-07-28 11:55:00,67.34,67.35,67.34,67.35,20400.0,47.4557,47.4628,47.4557,47.4628,20400.0
2005-07-28 12:00:00,67.33,67.33,67.33,67.33,2000.0,47.4487,47.4487,47.4487,47.4487,2000.0
2005-07-28 12:05:00,67.33,67.33,67.33,67.33,0.0,47.4487,47.4487,47.4487,47.4487,0.0
2005-07-28 12:10:00,67.32,67.32,67.3,67.3,6100.0,47.4416,47.4416,47.4275,47.4275,6100.0
2005-07-28 12:15:00,67.36,67.36,67.3,67.3,700.0,47.4698,47.4698,47.4275,47.4275,700.0
2005-07-28 12:20:00,67.3,67.3,67.3,67.3,0.0,47.4275,47.4275,47.4275,47.4275,0.0
2005-07-28 12:25:00,67.29,67.36,67.29,67.36,800.0,47.4205,47.4698,47.4205,47.4698,800.0
2005-07-28 12:30:00,67.37,67.37,67.37,67.37,1000.0,47.4769,47.4769,47.4769,47.4769,1000.0
2005-07-28 12:35:00,67.37,67.37,67.37,67.37,0.0,47.4769,47.4769,47.4769,47.4769,0.0
2005-07-28 12:40:00,67.32,67.34,67.32,67.33,42300.0,47.4416,47.4557,47.4416,47.4487,42300.0
2005-07-28 12:45:00,67.33,67.37,67.33,67.37,2800.0,47.4487,47.4769,47.4487,47.4769,2800.0
2005-07-28 12:50:00,67.37,67.37,67.37,67.37,2200.0,47.4769,47.4769,47.4769,47.4769,2200.0
2005-07-28 12:55:00,67.37,67.39,67.35,67.35,31900.0,47.4769,47.491,47.4628,47.4628,31900.0
2005-07-28 13:00:00,67.35,67.35,67.35,67.35,2700.0,47.4628,47.4628,47.4628,47.4628,2700.0
2005-07-28 13:05:00,67.35,67.36,67.34,67.36,26600.0,47.4628,47.4698,47.4557,47.4698,26600.0
2005-07-28 13:10:00,67.38,67.38,67.38,67.38,1700.0,47.4839,47.4839,47.4839,47.4839,1700.0
2005-07-28 13:15:00,67.37,67.38,67.37,67.38,600.0,47.4769,47.4839,47.4769,47.4839,600.0
2005-07-28 13:20:00,67.38,67.38,67.38,67.38,400.0,47.4839,47.4839,47.4839,47.4839,400.0
2005-07-28 13:25:00,67.38,67.42,67.38,67.39,20900.0,47.4839,47.5121,47.4839,47.491,20900.0
2005-07-28 13:30:00,67.41,67.44,67.38,67.44,4900.0,47.5051,47.5262,47.4839,47.5262,4900.0
2005-07-28 13:35:00,67.44,67.5,67.44,67.48,3500.0,47.5262,47.5685,47.5262,47.5544,3500.0
2005-07-28 13:40:00,67.44,67.45,67.44,67.45,700.0,47.5262,47.5333,47.5262,47.5333,700.0
2005-07-28 13:45:00,67.44,67.46,67.44,67.46,49900.0,47.5262,47.5403,47.5262,47.5403,49900.0
2005-07-28 13:50:00,67.47,67.48,67.44,67.44,3200.0,47.5474,47.5544,47.5262,47.5262,3200.0
2005-07-28 13:55:00,67.45,67.45,67.43,67.43,1300.0,47.5333,47.5333,47.5192,47.5192,1300.0
2005-07-28 14:00:00,67.39,67.4,67.39,67.39,88700.0,47.491,47.498,47.491,47.491,88700.0
2005-07-28 14:05:00,67.39,67.43,67.39,67.4,69700.0,47.491,47.5192,47.491,47.498,69700.0
2005-07-28 14:10:00,67.4,67.45,67.4,67.45,27000.0,47.498,47.5333,47.498,47.5333,27000.0
2005-07-28 14:15:00,67.44,67.44,67.43,67.43,9100.0,47.5262,47.5262,47.5192,47.5192,9100.0
2005-07-28 14:20:00,67.41,67.41,67.41,67.41,600.0,47.5051,47.5051,47.5051,47.5051,600.0
2005-07-28 14:25:00,67.46,67.46,67.46,67.46,300.0,47.5403,47.5403,47.5403,47.5403,300.0
2005-07-28 14:30:00,67.43,67.49,67.43,67.49,4200.0,47.5192,47.5614,47.5192,47.5614,4200.0
2005-07-28 14:35:00,67.49,67.5,67.47,67.49,2700.0,47.5614,47.5685,47.5474,47.5614,2700.0
2005-07-28 14:40:00,67.47,67.49,67.47,67.48,4500.0,47.5474,47.5614,47.5474,47.5544,4500.0
2005-07-28 14:45:00,67.51,67.51,67.51,67.51,1600.0,47.5755,47.5755,47.5755,47.5755,1600.0
2005-07-28 14:50:00,67.53,67.57,67.53,67.54,15900.0,47.5896,47.6178,47.5896,47.5967,15900.0
2005-07-28 14:55:00,67.54,67.54,67.54,67.54,0.0,47.5967,47.5967,47.5967,47.5967,0.0
2005-07-28 15:00:00,67.51,67.51,67.48,67.48,1500.0,47.5755,47.5755,47.5544,47.5544,1500.0
2005-07-28 15:05:00,67.51,67.51,67.48,67.48,10400.0,47.5755,47.5755,47.5544,47.5544,10400.0
2005-07-28 15:10:00,67.49,67.49,67.47,67.48,2000.0,47.5614,47.5614,47.5474,47.5544,2000.0
2005-07-28 15:15:00,67.5,67.55,67.5,67.54,2900.0,47.5685,47.6037,47.5685,47.5967,2900.0
2005-07-28 15:20:00,67.53,67.53,67.5,67.5,9700.0,47.5896,47.5896,47.5685,47.5685,9700.0
2005-07-28 15:25:00,67.54,67.56,67.54,67.56,1100.0,47.5967,47.6108,47.5967,47.6108,1100.0
2005-07-28 15:30:00,67.53,67.55,67.5,67.5,17300.0,47.5896,47.6037,47.5685,47.5685,17300.0
2005-07-28 15:35:00,67.5,67.5,67.5,67.5,1000.0,47.5685,47.5685,47.5685,47.5685,1000.0
2005-07-28 15:40:00,67.47,67.48,67.47,67.48,1200.0,47.5474,47.5544,47.5474,47.5544,1200.0
2005-07-28 15:45:00,67.5,67.52,67.46,67.46,2100.0,47.5685,47.5826,47.5403,47.5403,2100.0
2005-07-28 15:50:00,67.51,67.54,67.48,67.48,4500.0,47.5755,47.5967,47.5544,47.5544,4500.0
2005-07-28 15:55:00,67.52,67.52,67.52,67.52,1300.0,47.5826,47.5826,47.5826,47.5826,1300.0
2005-07-28 16:00:00,67.54,67.54,67.54,67.54,16000.0,47.5967,47.5967,47.5967,47.5967,16000.0
2005-07-28 16:05:00,67.54,67.54,67.54,67.54,0.0,47.5967,47.5967,47.5967,47.5967,0.0
2005-07-28 16:10:00,67.49,67.49,67.49,67.49,147000.0,47.5614,47.5614,47.5614,47.5614,147000.0
2005-07-29 09:30:00,67.48,67.55,67.4,67.47,2700.0,47.5544,47.6037,47.498,47.5474,2700.0
2005-07-29 09:35:00,67.47,67.47,67.47,67.47,0.0,47.5474,47.5474,47.5474,47.5474,0.0
2005-07-29 09:40:00,67.5,67.5,67.47,67.47,2100.0,47.5685,47.5685,47.5474,47.5474,2100.0
2005-07-29 09:45:00,67.47,67.49,67.47,67.49,25800.0,47.5474,47.5614,47.5474,47.5614,25800.0
2005-07-29 09:50:00,67.47,67.5,67.47,67.5,20200.0,47.5474,47.5685,47.5474,47.5685,20200.0
2005-07-29 09:55:00,67.46,67.5,67.45,67.5,20900.0,47.5403,47.5685,47.5333,47.5685,20900.0
2005-07-29 10:00:00,67.56,67.56,67.52,67.52,47300.0,47.6108,47.6108,47.5826,47.5826,47300.0
2005-07-29 10:05:00,67.51,67.52,67.47,67.52,2600.0,47.5755,47.5826,47.5474,47.5826,2600.0
2005-07-29 10:10:00,67.52,67.52,67.52,67.52,0.0,47.5826,47.5826,47.5826,47.5826,0.0
2005-07-29 10:15:00,67.43,67.43,67.39,67.39,5600.0,47.5192,47.5192,47.491,47.491,5600.0
2005-07-29 10:20:00,67.39,67.39,67.39,67.39,0.0,47.491,47.491,47.491,47.491,0.0
2005-07-29 10:25:00,67.44,67.44,67.39,67.39,1100.0,47.5262,47.5262,47.491,47.491,1100.0
2005-07-29 10:30:00,67.37,67.38,67.37,67.38,3700.0,47.4769,47.4839,47.4769,47.4839,3700.0
2005-07-29 10:35:00,67.36,67.4,67.36,67.4,2000.0,47.4698,47.498,47.4698,47.498,2000.0
2005-07-29 10:40:00,67.35,67.35,67.32,67.35,11700.0,47.4628,47.4628,47.4416,47.4628,11700.0
2005-07-29 10:45:00,67.32,67.32,67.31,67.31,400.0,47.4416,47.4416,47.4346,47.4346,400.0
2005-07-29 10:50:00,67.3,67.33,67.3,67.33,1800.0,47.4275,47.4487,47.4275,47.4487,1800.0
2005-07-29 10:55:00,67.33,67.33,67.33,67.33,0.0,47.4487,47.4487,47.4487,47.4487,0.0
2005-07-29 11:00:00,67.3,67.3,67.3,67.3,2600.0,47.4275,47.4275,47.4275,47.4275,2600.0
2005-07-29 11:05:00,67.3,67.3,67.29,67.29,2800.0,47.4275,47.4275,47.4205,47.4205,2800.0
2005-07-29 11:10:00,67.25,67.3,67.25,67.3,800.0,47.3923,47.4275,47.3923,47.4275,800.0
2005-07-29 11:15:00,67.3,67.3,67.28,67.3,20300.0,47.4275,47.4275,47.4135,47.4275,20300.0
2005-07-29 11:20:00,67.31,67.32,67.31,67.32,600.0,47.4346,47.4416,47.4346,47.4416,600.0
2005-07-29 11:25:00,67.3,67.3,67.3,67.3,20000.0,47.4275,47.4275,47.4275,47.4275,20000.0
2005-07-29 11:30:00,67.29,67.29,67.29,67.29,200.0,47.4205,47.4205,47.4205,47.4205,200.0
2005-07-29 11:35:00,67.26,67.26,67.26,67.26,200.0,47.3994,47.3994,47.3994,47.3994,200.0
2005-07-29 11:40:00,67.27,67.27,67.23,67.23,40400.0,47.4064,47.4064,47.3782,47.3782,40400.0
2005-07-29 11:45:00,67.22,67.22,67.17,67.17,43000.0,47.3712,47.3712,47.3359,47.3359,43000.0
2005-07-29 11:50:00,67.17,67.19,67.16,67.16,36100.0,47.3359,47.35,47.3289,47.3289,36100.0
2005-07-29 11:55:00,67.16,67.2,67.16,67.2,69300.0,47.3289,47.3571,47.3289,47.3571,69300.0
2005-07-29 12:00:00,67.18,67.21,67.18,67.19,1600.0,47.343,47.3641,47.343,47.35,1600.0
2005-07-29 12:05:00,67.18,67.19,67.18,67.19,6100.0,47.343,47.35,47.343,47.35,6100.0
2005-07-29 12:10:00,67.17,67.17,67.16,67.17,20600.0,47.3359,47.3359,47.3289,47.3359,20600.0
2005-07-29 12:15:00,67.17,67.17,67.17,67.17,0.0,47.3359,47.3359,47.3359,47.3359,0.0
2005-07-29 12:20:00,67.2,67.2,67.17,67.17,1900.0,47.3571,47.3571,47.3359,47.3359,1900.0
2005-07-29 12:25:00,67.18,67.18,67.18,67.18,300.0,47.343,47.343,47.343,47.343,300.0
2005-07-29 12:30:00,67.15,67.17,67.12,67.17,900.0,47.3218,47.3359,47.3007,47.3359,900.0
2005-07-29 12:35:00,67.21,67.21,67.21,67.21,2400.0,47.3641,47.3641,47.3641,47.3641,2400.0
2005-07-29 12:40:00,67.21,67.24,67.21,67.21,44400.0,47.3641,47.3853,47.3641,47.3641,44400.0
2005-07-29 12:45:00,67.25,67.25,67.19,67.19,20400.0,47.3923,47.3923,47.35,47.35,20400.0
2005-07-29 12:50:00,67.16,67.21,67.16,67.21,4700.0,47.3289,47.3641,47.3289,47.3641,4700.0
2005-07-29 12:55:00,67.2,67.22,67.15,67.17,25600.0,47.3571,47.3712,47.3218,47.3359,25600.0
2005-07-29 13:00:00,67.2,67.22,67.16,67.22,20900.0,47.3571,47.3712,47.3289,47.3712,20900.0
2005-07-29 13:05:00,67.22,67.22,67.22,67.22,0.0,47.3712,47.3712,47.3712,47.3712,0.0
2005-07-29 13:10:00,67.22,67.22,67.22,67.22,14500.0,47.3712,47.3712,47.3712,47.3712,14500.0
2005-07-29 13:15:00,67.22,67.23,67.22,67.23,19600.0,47.3712,47.3782,47.3712,47.3782,19600.0
2005-07-29 13:20:00,67.23,67.23,67.23,67.23,0.0,47.3782,47.3782,47.3782,47.3782,0.0
2005-07-29 13:25:00,67.2,67.2,67.2,67.2,800.0,47.3571,47.3571,47.3571,47.3571,800.0
2005-07-29 13:30:00,67.16,67.16,67.15,67.15,400.0,47.3289,47.3289,47.3218,47.3218,400.0
2005-07-29 13:35:00,67.15,67.16,67.13,67.16,1400.0,47.3218,47.3289,47.3077,47.3289,1400.0
2005-07-29 13:40:00,67.16,67.22,67.16,67.19,5200.0,47.3289,47.3712,47.3289,47.35,5200.0
2005-07-29 13:45:00,67.18,67.18,67.18,67.18,200.0,47.343,47.343,47.343,47.343,200.0
2005-07-29 13:50:00,67.23,67.23,67.23,67.23,8500.0,47.3782,47.3782,47.3782,47.3782,8500.0
2005-07-29 13:55:00,67.25,67.25,67.24,67.24,33000.0,47.3923,47.3923,47.3853,47.3853,33000.0
2005-07-29 14:00:00,67.26,67.29,67.26,67.29,3700.0,47.3994,47.4205,47.3994,47.4205,3700.0
2005-07-29 14:05:00,67.25,67.28,67.25,67.28,40000.0,47.3923,47.4135,47.3923,47.4135,40000.0
2005-07-29 14:10:00,67.28,67.28,67.28,67.28,2600.0,47.4135,47.4135,47.4135,47.4135,2600.0
2005-07-29 14:15:00,67.28,67.28,67.28,67.28,6000.0,47.4135,47.4135,47.4135,47.4135,6000.0
2005-07-29 14:20:00,67.32,67.32,67.3,67.3,8200.0,47.4416,47.4416,47.4275,47.4275,8200.0
2005-07-29 14:25:00,67.33,67.33,67.33,67.33,1500.0,47.4487,47.4487,47.4487,47.4487,1500.0
2005-07-29 14:30:00,67.33,67.33,67.33,67.33,0.0,47.4487,47.4487,47.4487,47.4487,0.0
2005-07-29 14:35:00,67.31,67.31,67.31,67.31,100.0,47.4346,47.4346,47.4346,47.4346,100.0
2005-07-29 14:40:00,67.28,67.28,67.28,67.28,200.0,47.4135,47.4135,47.4135,47.4135,200.0
2005-07-29 14:45:00,67.28,67.28,67.28,67.28,1400.0,47.4135,47.4135,47.4135,47.4135,1400.0
2005-07-29 14:50:00,67.28,67.3,67.28,67.3,12600.0,47.4135,47.4275,47.4135,47.4275,12600.0
2005-07-29 14:55:00,67.3,67.3,67.3,67.3,2600.0,47.4275,47.4275,47.4275,47.4275,2600.0
2005-07-29 15:00:00,67.3,67.31,67.27,67.28,4800.0,47.4275,47.4346,47.4064,47.4135,4800.0
2005-07-29 15:05:00,67.19,67.25,67.19,67.22,6400.0,47.35,47.3923,47.35,47.3712,6400.0
2005-07-29 15:10:00,67.18,67.21,67.13,67.21,4700.0,47.343,47.3641,47.3077,47.3641,4700.0
2005-07-29 15:15:00,67.15,67.15,67.1,67.1,1800.0,47.3218,47.3218,47.2866,47.2866,1800.0
2005-07-29 15:20:00,67.11,67.11,67.09,67.09,600.0,47.2937,47.2937,47.2796,47.2796,600.0
2005-07-29 15:25:00,67.1,67.1,67.09,67.09,200.0,47.2866,47.2866,47.2796,47.2796,200.0
2005-07-29 15:30:00,67.09,67.09,67.01,67.01,1000.0,47.2796,47.2796,47.2232,47.2232,1000.0
2005-07-29 15:35:00,67.05,67.05,67.05,67.05,12300.0,47.2514,47.2514,47.2514,47.2514,12300.0
2005-07-29 15:40:00,67.01,67.01,67.01,67.01,21500.0,47.2232,47.2232,47.2232,47.2232,21500.0
2005-07-29 15:45:00,67.06,67.07,67.06,67.07,500.0,47.2584,47.2655,47.2584,47.2655,500.0
2005-07-29 15:50:00,67.07,67.09,66.98,67.01,17000.0,47.2655,47.2796,47.202,47.2232,17000.0
2005-07-29 15:55:00,67.08,67.08,66.98,66.98,1400.0,47.2725,47.2725,47.202,47.202,1400.0
2005-07-29 16:00:00,67.01,67.1,67.01,67.1,5900.0,47.2232,47.2866,47.2232,47.2866,5900.0
2005-07-29 16:05:00,67.1,67.1,67.1,67.1,0.0,47.2866,47.2866,47.2866,47.2866,0.0
2005-07-29 16:10:00,67.1,67.1,67.1,67.1,0.0,47.2866,47.2866,47.2866,47.2866,0.0
2005-08-01 09:30:00,67.25,67.25,67.25,67.25,8700.0,47.3923,47.3923,47.3923,47.3923,8700.0
2005-08-01 09:35:00,67.25,67.25,67.25,67.25,5000.0,47.3923,47.3923,47.3923,47.3923,5000.0
2005-08-01 09:40:00,67.25,67.25,67.23,67.23,300.0,47.3923,47.3923,47.3782,47.3782,300.0
2005-08-01 09:45:00,67.21,67.21,67.21,67.21,100.0,47.3641,47.3641,47.3641,47.3641,100.0
2005-08-01 09:50:00,67.24,67.24,67.24,67.24,100.0,47.3853,47.3853,47.3853,47.3853,100.0
2005-08-01 09:55:00,67.2,67.2,67.19,67.19,300.0,47.3571,47.3571,47.35,47.35,300.0
2005-08-01 10:00:00,67.2,67.2,67.2,67.2,100.0,47.3571,47.3571,47.3571,47.3571,100.0
2005-08-01 10:05:00,67.16,67.19,67.16,67.16,600.0,47.3289,47.35,47.3289,47.3289,600.0
2005-08-01 10:10:00,67.15,67.15,67.11,67.12,1600.0,47.3218,47.3218,47.2937,47.3007,1600.0
2005-08-01 10:15:00,67.15,67.15,67.15,67.15,700.0,47.3218,47.3218,47.3218,47.3218,700.0
2005-08-01 10:20:00,67.22,67.22,67.22,67.22,100.0,47.3712,47.3712,47.3712,47.3712,100.0
2005-08-01 10:25:00,67.22,67.22,67.22,67.22,0.0,47.3712,47.3712,47.3712,47.3712,0.0
2005-08-01 10:30:00,67.22,67.22,67.22,67.22,0.0,47.3712,47.3712,47.3712,47.3712,0.0
2005-08-01 10:35:00,67.18,67.18,67.13,67.15,600.0,47.343,47.343,47.3077,47.3218,600.0
2005-08-01 10:40:00,67.07,67.07,67.07,67.07,300.0,47.2655,47.2655,47.2655,47.2655,300.0
2005-08-01 10:45:00,67.08,67.08,67.05,67.05,800.0,47.2725,47.2725,47.2514,47.2514,800.0
2005-08-01 10:50:00,67.03,67.1,67.03,67.1,500.0,47.2373,47.2866,47.2373,47.2866,500.0
2005-08-01 10:55:00,67.1,67.11,67.09,67.11,3000.0,47.2866,47.2937,47.2796,47.2937,3000.0
2005-08-01 11:00:00,67.09,67.09,67.05,67.08,400.0,47.2796,47.2796,47.2514,47.2725,400.0
2005-08-01 11:05:00,67.05,67.05,67.04,67.04,500.0,47.2514,47.2514,47.2443,47.2443,500.0
2005-08-01 11:10:00,67.04,67.04,67.0,67.0,1100.0,47.2443,47.2443,47.2161,47.2161,1100.0
2005-08-01 11:15:00,67.05,67.08,67.05,67.08,7200.0,47.2514,47.2725,47.2514,47.2725,7200.0
2005-08-01 11:20:00,67.06,67.08,67.06,67.08,300.0,47.2584,47.2725,47.2584,47.2725,300.0
2005-08-01 11:25:00,67.08,67.09,67.06,67.06,14000.0,47.2725,47.2796,47.2584,47.2584,14000.0
2005-08-01 11:30:00,67.1,67.1,67.1,67.1,1800.0,47.2866,47.2866,47.2866,47.2866,1800.0
2005-08-01 11:35:00,67.12,67.12,67.08,67.08,9900.0,47.3007,47.3007,47.2725,47.2725,9900.0
2005-08-01 11:40:00,67.08,67.13,67.08,67.13,700.0,47.2725,47.3077,47.2725,47.3077,700.0
2005-08-01 11:45:00,67.11,67.11,67.11,67.11,400.0,47.2937,47.2937,47.2937,47.2937,400.0
2005-08-01 11:50:00,67.11,67.13,67.11,67.13,1400.0,47.2937,47.3077,47.2937,47.3077,1400.0
2005-08-01 11:55:00,67.13,67.13,67.13,67.13,0.0,47.3077,47.3077,47.3077,47.3077,0.0
2005-08-01 12:00:00,67.13,67.14,67.13,67.14,8900.0,47.3077,47.3148,47.3077,47.3148,8900.0
2005-08-01 12:05:00,67.15,67.16,67.15,67.16,400.0,47.3218,47.3289,47.3218,47.3289,400.0
2005-08-01 12:10:00,67.13,67.16,67.13,67.16,300.0,47.3077,47.3289,47.3077,47.3289,300.0
2005-08-01 12:15:00,67.16,67.16,67.16,67.16,0.0,47.3289,47.3289,47.3289,47.3289,0.0
2005-08-01 12:20:00,67.14,67.14,67.09,67.09,2100.0,47.3148,47.3148,47.2796,47.2796,2100.0
2005-08-01 12:25:00,67.09,67.09,67.09,67.09,200.0,47.2796,47.2796,47.2796,47.2796,200.0
2005-08-01 12:30:00,67.13,67.13,67.13,67.13,1800.0,47.3077,47.3077,47.3077,47.3077,1800.0
2005-08-01 12:35:00,67.12,67.12,67.12,67.12,100.0,47.3007,47.3007,47.3007,47.3007,100.0
2005-08-01 12:40:00,67.12,67.14,67.12,67.14,4200.0,47.3007,47.3148,47.3007,47.3148,4200.0
2005-08-01 12:45:00,67.12,67.14,67.12,67.14,300.0,47.3007,47.3148,47.3007,47.3148,300.0
2005-08-01 12:50:00,67.14,67.14,67.14,67.14,30000.0,47.3148,47.3148,47.3148,47.3148,30000.0
2005-08-01 12:55:00,67.12,67.12,67.12,67.12,100.0,47.3007,47.3007,47.3007,47.3007,100.0
2005-08-01 13:00:00,67.14,67.14,67.14,67.14,200.0,47.3148,47.3148,47.3148,47.3148,200.0
2005-08-01 13:05:00,67.11,67.11,67.08,67.08,500.0,47.2937,47.2937,47.2725,47.2725,500.0
2005-08-01 13:10:00,67.04,67.07,67.04,67.07,500.0,47.2443,47.2655,47.2443,47.2655,500.0
2005-08-01 13:15:00,67.03,67.05,67.03,67.05,1000.0,47.2373,47.2514,47.2373,47.2514,1000.0
2005-08-01 13:20:00,67.05,67.05,66.99,67.02,3200.0,47.2514,47.2514,47.2091,47.2302,3200.0
2005-08-01 13:25:00,67.05,67.05,67.03,67.03,300.0,47.2514,47.2514,47.2373,47.2373,300.0
2005-08-01 13:30:00,67.07,67.07,67.07,67.07,300.0,47.2655,47.2655,47.2655,47.2655,300.0
2005-08-01 13:35:00,67.06,67.11,67.06,67.11,700.0,47.2584,47.2937,47.2584,47.2937,700.0
2005-08-01 13:40:00,67.1,67.1,67.1,67.1,100.0,47.2866,47.2866,47.2866,47.2866,100.0
2005-08-01 13:45:00,67.06,67.06,67.06,67.06,100.0,47.2584,47.2584,47.2584,47.2584,100.0
2005-08-01 13:50:00,67.05,67.09,67.05,67.09,400.0,47.2514,47.2796,47.2514,47.2796,400.0
2005-08-01 13:55:00,67.1,67.1,67.1,67.1,300.0,47.2866,47.2866,47.2866,47.2866,300.0
2005-08-01 14:00:00,67.14,67.15,67.14,67.15,6800.0,47.3148,47.3218,47.3148,47.3218,6800.0
2005-08-01 14:05:00,67.19,67.19,67.19,67.19,100.0,47.35,47.35,47.35,47.35,100.0
2005-08-01 14:10:00,67.21,67.21,67.21,67.21,300.0,47.3641,47.3641,47.3641,47.3641,300.0
2005-08-01 14:15:00,67.26,67.26,67.26,67.26,100.0,47.3994,47.3994,47.3994,47.3994,100.0
2005-08-01 14:20:00,67.22,67.25,67.22,67.22,900.0,47.3712,47.3923,47.3712,47.3712,900.0
2005-08-01 14:25:00,67.28,67.29,67.27,67.27,3400.0,47.4135,47.4205,47.4064,47.4064,3400.0
2005-08-01 14:30:00,67.27,67.27,67.27,67.27,0.0,47.4064,47.4064,47.4064,47.4064,0.0
2005-08-01 14:35:00,67.27,67.27,67.27,67.27,0.0,47.4064,47.4064,47.4064,47.4064,0.0
2005-08-01 14:40:00,67.27,67.27,67.27,67.27,500.0,47.4064,47.4064,47.4064,47.4064,500.0
2005-08-01 14:45:00,67.27,67.27,67.24,67.24,8200.0,47.4064,47.4064,47.3853,47.3853,8200.0
2005-08-01 14:50:00,67.24,67.24,67.24,67.24,0.0,47.3853,47.3853,47.3853,47.3853,0.0
2005-08-01 14:55:00,67.23,67.23,67.23,67.23,3500.0,47.3782,47.3782,47.3782,47.3782,3500.0
2005-08-01 15:00:00,67.23,67.23,67.23,67.23,0.0,47.3782,47.3782,47.3782,47.3782,0.0
2005-08-01 15:05:00,67.2,67.2,67.2,67.2,200.0,47.3571,47.3571,47.3571,47.3571,200.0
2005-08-01 15:10:00,67.2,67.22,67.2,67.22,400.0,47.3571,47.3712,47.3571,47.3712,400.0
2005-08-01 15:15:00,67.24,67.25,67.21,67.25,1100.0,47.3853,47.3923,47.3641,47.3923,1100.0
2005-08-01 15:20:00,67.25,67.25,67.25,67.25,0.0,47.3923,47.3923,47.3923,47.3923,0.0
2005-08-01 15:25:00,67.21,67.23,67.21,67.23,2700.0,47.3641,47.3782,47.3641,47.3782,2700.0
2005-08-01 15:30:00,67.23,67.23,67.23,67.23,0.0,47.3782,47.3782,47.3782,47.3782,0.0
2005-08-01 15:35:00,67.21,67.21,67.18,67.18,900.0,47.3641,47.3641,47.343,47.343,900.0
2005-08-01 15:40:00,67.22,67.23,67.22,67.23,800.0,47.3712,47.3782,47.3712,47.3782,800.0
2005-08-01 15:45:00,67.2,67.2,67.2,67.2,200.0,47.3571,47.3571,47.3571,47.3571,200.0
2005-08-01 15:50:00,67.18,67.18,67.1,67.1,3500.0,47.343,47.343,47.2866,47.2866,3500.0
2005-08-01 15:55:00,67.1,67.1,67.1,67.1,0.0,47.2866,47.2866,47.2866,47.2866,0.0
2005-08-01 16:00:00,67.1,67.1,67.1,67.1,0.0,47.2866,47.2866,47.2866,47.2866,0.0
2005-08-01 16:05:00,67.02,67.03,67.02,67.03,200.0,47.2302,47.2373,47.2302,47.2373,200.0
2005-08-01 16:10:00,67.03,67.03,67.03,67.03,0.0,47.2373,47.2373,47.2373,47.2373,0.0
2005-08-02 09:35:00,67.3,67.3,67.18,67.18,2300.0,47.4275,47.4275,47.343,47.343,2300.0
2005-08-02 09:40:00,67.18,67.18,67.18,67.18,0.0,47.343,47.343,47.343,47.343,0.0
2005-08-02 09:45:00,67.28,67.28,67.28,67.28,100.0,47.4135,47.4135,47.4135,47.4135,100.0
2005-08-02 09:50:00,67.28,67.28,67.28,67.28,0.0,47.4135,47.4135,47.4135,47.4135,0.0
2005-08-02 09:55:00,67.31,67.31,67.31,67.31,1000.0,47.4346,47.4346,47.4346,47.4346,1000.0
2005-08-02 10:00:00,67.31,67.31,67.31,67.31,1000.0,47.4346,47.4346,47.4346,47.4346,1000.0
2005-08-02 10:05:00,67.37,67.42,67.37,67.42,12400.0,47.4769,47.5121,47.4769,47.5121,12400.0
2005-08-02 10:10:00,67.47,67.47,67.47,67.47,1000.0,47.5474,47.5474,47.5474,47.5474,1000.0
2005-08-02 10:15:00,67.47,67.47,67.47,67.47,800.0,47.5474,47.5474,47.5474,47.5474,800.0
2005-08-02 10:20:00,67.47,67.47,67.47,67.47,0.0,47.5474,47.5474,47.5474,47.5474,0.0
2005-08-02 10:25:00,67.45,67.45,67.45,67.45,900.0,47.5333,47.5333,47.5333,47.5333,900.0
2005-08-02 10:30:00,67.45,67.45,67.45,67.45,0.0,47.5333,47.5333,47.5333,47.5333,0.0
2005-08-02 10:35:00,67.48,67.53,67.48,67.52,6400.0,47.5544,47.5896,47.5544,47.5826,6400.0
2005-08-02 10:40:00,67.46,67.52,67.46,67.52,7100.0,47.5403,47.5826,47.5403,47.5826,7100.0
2005-08-02 10:45:00,67.52,67.52,67.52,67.52,0.0,47.5826,47.5826,47.5826,47.5826,0.0
2005-08-02 10:50:00,67.44,67.48,67.44,67.48,500.0,47.5262,47.5544,47.5262,47.5544,500.0
2005-08-02 10:55:00,67.46,67.46,67.46,67.46,200.0,47.5403,47.5403,47.5403,47.5403,200.0
2005-08-02 11:00:00,67.44,67.45,67.44,67.45,600.0,47.5262,47.5333,47.5262,47.5333,600.0
2005-08-02 11:05:00,67.44,67.44,67.41,67.41,300.0,47.5262,47.5262,47.5051,47.5051,300.0
2005-08-02 11:10:00,67.44,67.44,67.42,67.43,1600.0,47.5262,47.5262,47.5121,47.5192,1600.0
2005-08-02 11:15:00,67.43,67.43,67.43,67.43,300.0,47.5192,47.5192,47.5192,47.5192,300.0
2005-08-02 11:20:00,67.47,67.47,67.41,67.45,2000.0,47.5474,47.5474,47.5051,47.5333,2000.0
2005-08-02 11:25:00,67.41,67.41,67.39,67.39,200.0,47.5051,47.5051,47.491,47.491,200.0
2005-08-02 11:30:00,67.45,67.45,67.45,67.45,200.0,47.5333,47.5333,47.5333,47.5333,200.0
2005-08-02 11:35:00,67.48,67.48,67.48,67.48,200.0,47.5544,47.5544,47.5544,47.5544,200.0
2005-08-02 11:40:00,67.45,67.45,67.45,67.45,100.0,47.5333,47.5333,47.5333,47.5333,100.0
2005-08-02 11:45:00,67.45,67.45,67.45,67.45,0.0,47.5333,47.5333,47.5333,47.5333,0.0
2005-08-02 11:50:00,67.46,67.51,67.46,67.49,2600.0,47.5403,47.5755,47.5403,47.5614,2600.0
2005-08-02 11:55:00,67.49,67.49,67.49,67.49,0.0,47.5614,47.5614,47.5614,47.5614,0.0
2005-08-02 12:00:00,67.49,67.49,67.49,67.49,0.0,47.5614,47.5614,47.5614,47.5614,0.0
2005-08-02 12:05:00,67.51,67.52,67.5,67.52,500.0,47.5755,47.5826,47.5685,47.5826,500.0
2005-08-02 12:10:00,67.52,67.52,67.52,67.52,0.0,47.5826,47.5826,47.5826,47.5826,0.0
2005-08-02 12:15:00,67.54,67.54,67.54,67.54,200.0,47.5967,47.5967,47.5967,47.5967,200.0
2005-08-02 12:20:00,67.55,67.55,67.55,67.55,300.0,47.6037,47.6037,47.6037,47.6037,300.0
2005-08-02 12:25:00,67.55,67.55,67.55,67.55,0.0,47.6037,47.6037,47.6037,47.6037,0.0
2005-08-02 12:30:00,67.56,67.57,67.56,67.57,3800.0,47.6108,47.6178,47.6108,47.6178,3800.0
2005-08-02 12:35:00,67.57,67.57,67.57,67.57,0.0,47.6178,47.6178,47.6178,47.6178,0.0
2005-08-02 12:40:00,67.52,67.52,67.52,67.52,600.0,47.5826,47.5826,47.5826,47.5826,600.0
2005-08-02 12:45:00,67.53,67.54,67.51,67.51,7500.0,47.5896,47.5967,47.5755,47.5755,7500.0
2005-08-02 12:50:00,67.5,67.5,67.49,67.49,2000.0,47.5685,47.5685,47.5614,47.5614,2000.0
2005-08-02 12:55:00,67.49,67.51,67.49,67.51,1500.0,47.5614,47.5755,47.5614,47.5755,1500.0
2005-08-02 13:00:00,67.48,67.48,67.48,67.48,500.0,47.5544,47.5544,47.5544,47.5544,500.0
2005-08-02 13:05:00,67.5,67.5,67.5,67.5,600.0,47.5685,47.5685,47.5685,47.5685,600.0
2005-08-02 13:10:00,67.48,67.51,67.48,67.51,2900.0,47.5544,47.5755,47.5544,47.5755,2900.0
2005-08-02 13:15:00,67.47,67.49,67.47,67.49,2600.0,47.5474,47.5614,47.5474,47.5614,2600.0
2005-08-02 13:20:00,67.49,67.49,67.48,67.48,600.0,47.5614,47.5614,47.5544,47.5544,600.0
2005-08-02 13:25:00,67.48,67.48,67.48,67.48,0.0,47.5544,47.5544,47.5544,47.5544,0.0
2005-08-02 13:30:00,67.52,67.52,67.52,67.52,1500.0,47.5826,47.5826,47.5826,47.5826,1500.0
2005-08-02 13:35:00,67.52,67.52,67.52,67.52,900.0,47.5826,47.5826,47.5826,47.5826,900.0
2005-08-02 13:40:00,67.52,67.52,67.52,67.52,300.0,47.5826,47.5826,47.5826,47.5826,300.0
2005-08-02 13:45:00,67.48,67.48,67.47,67.47,900.0,47.5544,47.5544,47.5474,47.5474,900.0
2005-08-02 13:50:00,67.43,67.45,67.43,67.45,4500.0,47.5192,47.5333,47.5192,47.5333,4500.0
2005-08-02 13:55:00,67.45,67.45,67.42,67.42,2000.0,47.5333,47.5333,47.5121,47.5121,2000.0
2005-08-02 14:00:00,67.47,67.47,67.47,67.47,3000.0,47.5474,47.5474,47.5474,47.5474,3000.0
2005-08-02 14:05:00,67.47,67.47,67.47,67.47,0.0,47.5474,47.5474,47.5474,47.5474,0.0
2005-08-02 14:10:00,67.53,67.53,67.53,67.53,200.0,47.5896,47.5896,47.5896,47.5896,200.0
2005-08-02 14:15:00,67.53,67.53,67.51,67.51,1600.0,47.5896,47.5896,47.5755,47.5755,1600.0
2005-08-02 14:20:00,67.51,67.51,67.51,67.51,0.0,47.5755,47.5755,47.5755,47.5755,0.0
2005-08-02 14:25:00,67.51,67.51,67.51,67.51,0.0,47.5755,47.5755,47.5755,47.5755,0.0
2005-08-02 14:30:00,67.51,67.51,67.47,67.49,2600.0,47.5755,47.5755,47.5474,47.5614,2600.0
2005-08-02 14:35:00,67.49,67.49,67.48,67.48,2200.0,47.5614,47.5614,47.5544,47.5544,2200.0
2005-08-02 14:40:00,67.48,67.48,67.48,67.48,0.0,47.5544,47.5544,47.5544,47.5544,0.0
2005-08-02 14:45:00,67.54,67.54,67.52,67.52,2700.0,47.5967,47.5967,47.5826,47.5826,2700.0
2005-08-02 14:50:00,67.54,67.54,67.53,67.53,1800.0,47.5967,47.5967,47.5896,47.5896,1800.0
2005-08-02 14:55:00,67.51,67.51,67.49,67.5,7400.0,47.5755,47.5755,47.5614,47.5685,7400.0
2005-08-02 15:00:00,67.48,67.51,67.48,67.48,3500.0,47.5544,47.5755,47.5544,47.5544,3500.0
2005-08-02 15:05:00,67.46,67.49,67.46,67.49,4200.0,47.5403,47.5614,47.5403,47.5614,4200.0
2005-08-02 15:10:00,67.53,67.54,67.49,67.49,3000.0,47.5896,47.5967,47.5614,47.5614,3000.0
2005-08-02 15:15:00,67.52,67.53,67.47,67.47,1000.0,47.5826,47.5896,47.5474,47.5474,1000.0
2005-08-02 15:20:00,67.52,67.53,67.52,67.53,600.0,47.5826,47.5896,47.5826,47.5896,600.0
2005-08-02 15:25:00,67.52,67.52,67.5,67.52,400.0,47.5826,47.5826,47.5685,47.5826,400.0
2005-08-02 15:30:00,67.55,67.55,67.55,67.55,1100.0,47.6037,47.6037,47.6037,47.6037,1100.0
2005-08-02 15:35:00,67.53,67.55,67.53,67.55,7500.0,47.5896,47.6037,47.5896,47.6037,7500.0
2005-08-02 15:40:00,67.6,67.6,67.6,67.6,200.0,47.639,47.639,47.639,47.639,200.0
2005-08-02 15:45:00,67.6,67.62,67.6,67.62,5600.0,47.639,47.6531,47.639,47.6531,5600.0
2005-08-02 15:50:00,67.64,67.64,67.58,67.58,500.0,47.6672,47.6672,47.6249,47.6249,500.0
2005-08-02 15:55:00,67.6,67.6,67.57,67.6,4700.0,47.639,47.639,47.6178,47.639,4700.0
2005-08-02 16:00:00,67.6,67.6,67.6,67.6,0.0,47.639,47.639,47.639,47.639,0.0
2005-08-02 16:05:00,67.56,67.56,67.56,67.56,500.0,47.6108,47.6108,47.6108,47.6108,500.0
2005-08-02 16:10:00,67.56,67.56,67.56,67.56,0.0,47.6108,47.6108,47.6108,47.6108,0.0
2005-08-03 09:30:00,66.45,67.33,66.45,67.33,3000.0,46.8285,47.4487,46.8285,47.4487,3000.0
2005-08-03 09:35:00,67.48,67.48,67.48,67.48,3300.0,47.5544,47.5544,47.5544,47.5544,3300.0
2005-08-03 09:40:00,67.42,67.48,67.41,67.41,3200.0,47.5121,47.5544,47.5051,47.5051,3200.0
2005-08-03 09:45:00,67.43,67.45,67.43,67.45,3300.0,47.5192,47.5333,47.5192,47.5333,3300.0
2005-08-03 09:50:00,67.47,67.47,67.47,67.47,200.0,47.5474,47.5474,47.5474,47.5474,200.0
2005-08-03 09:55:00,67.44,67.44,67.41,67.41,1800.0,47.5262,47.5262,47.5051,47.5051,1800.0
2005-08-03 10:00:00,67.37,67.41,67.37,67.4,1300.0,47.4769,47.5051,47.4769,47.498,1300.0
2005-08-03 10:05:00,67.39,67.39,67.37,67.39,2700.0,47.491,47.491,47.4769,47.491,2700.0
2005-08-03 10:10:00,67.41,67.41,67.41,67.41,2000.0,47.5051,47.5051,47.5051,47.5051,2000.0
2005-08-03 10:15:00,67.44,67.44,67.42,67.42,700.0,47.5262,47.5262,47.5121,47.5121,700.0
2005-08-03 10:20:00,67.45,67.45,67.43,67.45,9200.0,47.5333,47.5333,47.5192,47.5333,9200.0
2005-08-03 10:25:00,67.42,67.43,67.42,67.42,1600.0,47.5121,47.5192,47.5121,47.5121,1600.0
2005-08-03 10:30:00,67.42,67.42,67.42,67.42,0.0,47.5121,47.5121,47.5121,47.5121,0.0
2005-08-03 10:35:00,67.48,67.48,67.44,67.44,300.0,47.5544,47.5544,47.5262,47.5262,300.0
2005-08-03 10:40:00,67.46,67.46,67.46,67.46,500.0,47.5403,47.5403,47.5403,47.5403,500.0
2005-08-03 10:45:00,67.54,67.57,67.52,67.55,4800.0,47.5967,47.6178,47.5826,47.6037,4800.0
2005-08-03 10:50:00,67.54,67.54,67.54,67.54,200.0,47.5967,47.5967,47.5967,47.5967,200.0
2005-08-03 10:55:00,67.56,67.56,67.56,67.56,100.0,47.6108,47.6108,47.6108,47.6108,100.0
2005-08-03 11:00:00,67.56,67.56,67.56,67.56,0.0,47.6108,47.6108,47.6108,47.6108,0.0
2005-08-03 11:05:00,67.49,67.54,67.49,67.52,11600.0,47.5614,47.5967,47.5614,47.5826,11600.0
2005-08-03 11:10:00,67.52,67.52,67.52,67.52,0.0,47.5826,47.5826,47.5826,47.5826,0.0
2005-08-03 11:15:00,67.52,67.52,67.52,67.52,0.0,47.5826,47.5826,47.5826,47.5826,0.0
2005-08-03 11:20:00,67.52,67.52,67.52,67.52,0.0,47.5826,47.5826,47.5826,47.5826,0.0
2005-08-03 11:25:00,67.58,67.62,67.58,67.59,2800.0,47.6249,47.6531,47.6249,47.6319,2800.0
2005-08-03 11:30:00,67.58,67.62,67.58,67.59,10200.0,47.6249,47.6531,47.6249,47.6319,10200.0
2005-08-03 11:35:00,67.58,67.59,67.58,67.59,2000.0,47.6249,47.6319,47.6249,47.6319,2000.0
2005-08-03 11:40:00,67.58,67.6,67.58,67.6,8800.0,47.6249,47.639,47.6249,47.639,8800.0
2005-08-03 11:45:00,67.57,67.57,67.56,67.56,300.0,47.6178,47.6178,47.6108,47.6108,300.0
2005-08-03 11:50:00,67.56,67.56,67.56,67.56,0.0,47.6108,47.6108,47.6108,47.6108,0.0
2005-08-03 11:55:00,67.56,67.56,67.56,67.56,0.0,47.6108,47.6108,47.6108,47.6108,0.0
2005-08-03 12:00:00,67.56,67.56,67.56,67.56,0.0,47.6108,47.6108,47.6108,47.6108,0.0
2005-08-03 12:05:00,67.6,67.6,67.6,67.6,500.0,47.639,47.639,47.639,47.639,500.0
2005-08-03 12:10:00,67.6,67.6,67.6,67.6,0.0,47.639,47.639,47.639,47.639,0.0
2005-08-03 12:15:00,67.6,67.6,67.6,67.6,300.0,47.639,47.639,47.639,47.639,300.0
2005-08-03 12:20:00,67.6,67.66,67.6,67.66,6500.0,47.639,47.6812,47.639,47.6812,6500.0
2005-08-03 12:25:00,67.66,67.69,67.66,67.69,7600.0,47.6812,47.7024,47.6812,47.7024,7600.0
2005-08-03 12:30:00,67.68,67.68,67.66,67.66,400.0,47.6953,47.6953,47.6812,47.6812,400.0
2005-08-03 12:35:00,67.65,67.65,67.64,67.64,1000.0,47.6742,47.6742,47.6672,47.6672,1000.0
2005-08-03 12:40:00,67.64,67.64,67.64,67.64,200.0,47.6672,47.6672,47.6672,47.6672,200.0
2005-08-03 12:45:00,67.64,67.64,67.64,67.64,0.0,47.6672,47.6672,47.6672,47.6672,0.0
2005-08-03 12:50:00,67.64,67.64,67.64,67.64,100.0,47.6672,47.6672,47.6672,47.6672,100.0
2005-08-03 12:55:00,67.64,67.64,67.61,67.61,2600.0,47.6672,47.6672,47.646,47.646,2600.0
2005-08-03 13:00:00,67.6,67.62,67.6,67.62,3600.0,47.639,47.6531,47.639,47.6531,3600.0
2005-08-03 13:05:00,67.61,67.61,67.61,67.61,600.0,47.646,47.646,47.646,47.646,600.0
2005-08-03 13:10:00,67.59,67.6,67.59,67.6,1400.0,47.6319,47.639,47.6319,47.639,1400.0
2005-08-03 13:15:00,67.6,67.6,67.6,67.6,0.0,47.639,47.639,47.639,47.639,0.0
2005-08-03 13:20:00,67.6,67.6,67.6,67.6,0.0,47.639,47.639,47.639,47.639,0.0
2005-08-03 13:25:00,67.62,67.64,67.61,67.64,3900.0,47.6531,47.6672,47.646,47.6672,3900.0
2005-08-03 13:30:00,67.64,67.64,67.64,67.64,1000.0,47.6672,47.6672,47.6672,47.6672,1000.0
2005-08-03 13:35:00,67.62,67.62,67.62,67.62,100.0,47.6531,47.6531,47.6531,47.6531,100.0
2005-08-03 13:40:00,67.62,67.64,67.62,67.64,3200.0,47.6531,47.6672,47.6531,47.6672,3200.0
2005-08-03 13:45:00,67.64,67.64,67.64,67.64,0.0,47.6672,47.6672,47.6672,47.6672,0.0
2005-08-03 13:50:00,67.66,67.66,67.66,67.66,1200.0,47.6812,47.6812,47.6812,47.6812,1200.0
2005-08-03 13:55:00,67.66,67.66,67.62,67.63,2400.0,47.6812,47.6812,47.6531,47.6601,2400.0
2005-08-03 14:00:00,67.63,67.63,67.63,67.63,100.0,47.6601,47.6601,47.6601,47.6601,100.0
2005-08-03 14:05:00,67.6,67.64,67.6,67.64,2700.0,47.639,47.6672,47.639,47.6672,2700.0
2005-08-03 14:10:00,67.61,67.61,67.59,67.6,2300.0,47.646,47.646,47.6319,47.639,2300.0
2005-08-03 14:15:00,67.6,67.6,67.6,67.6,300.0,47.639,47.639,47.639,47.639,300.0
2005-08-03 14:20:00,67.6,67.6,67.58,67.59,6200.0,47.639,47.639,47.6249,47.6319,6200.0
2005-08-03 14:25:00,67.56,67.56,67.53,67.53,7600.0,47.6108,47.6108,47.5896,47.5896,7600.0
2005-08-03 14:30:00,67.55,67.55,67.52,67.53,10600.0,47.6037,47.6037,47.5826,47.5896,10600.0
2005-08-03 14:35:00,67.52,67.58,67.52,67.52,13600.0,47.5826,47.6249,47.5826,47.5826,13600.0
2005-08-03 14:40:00,67.53,67.53,67.5,67.52,4300.0,47.5896,47.5896,47.5685,47.5826,4300.0
2005-08-03 14:45:00,67.52,67.52,67.52,67.52,0.0,47.5826,47.5826,47.5826,47.5826,0.0
2005-08-03 14:50:00,67.52,67.52,67.52,67.52,0.0,47.5826,47.5826,47.5826,47.5826,0.0
2005-08-03 14:55:00,67.49,67.49,67.49,67.49,5000.0,47.5614,47.5614,47.5614,47.5614,5000.0
2005-08-03 15:00:00,67.51,67.51,67.46,67.46,3100.0,47.5755,47.5755,47.5403,47.5403,3100.0
2005-08-03 15:05:00,67.46,67.48,67.44,67.48,9900.0,47.5403,47.5544,47.5262,47.5544,9900.0
2005-08-03 15:10:00,67.48,67.49,67.48,67.49,5200.0,47.5544,47.5614,47.5544,47.5614,5200.0
2005-08-03 15:15:00,67.52,67.55,67.52,67.54,25500.0,47.5826,47.6037,47.5826,47.5967,25500.0
2005-08-03 15:20:00,67.52,67.52,67.5,67.5,5000.0,47.5826,47.5826,47.5685,47.5685,5000.0
2005-08-03 15:25:00,67.49,67.52,67.49,67.52,8200.0,47.5614,47.5826,47.5614,47.5826,8200.0
2005-08-03 15:30:00,67.54,67.59,67.54,67.58,43000.0,47.5967,47.6319,47.5967,47.6249,43000.0
2005-08-03 15:35:00,67.52,67.55,67.52,67.55,2600.0,47.5826,47.6037,47.5826,47.6037,2600.0
2005-08-03 15:40:00,67.55,67.55,67.55,67.55,0.0,47.6037,47.6037,47.6037,47.6037,0.0
2005-08-03 15:45:00,67.63,67.64,67.63,67.64,1800.0,47.6601,47.6672,47.6601,47.6672,1800.0
2005-08-03 15:50:00,67.63,67.64,67.63,67.63,1400.0,47.6601,47.6672,47.6601,47.6601,1400.0
2005-08-03 15:55:00,67.64,67.67,67.61,67.67,4800.0,47.6672,47.6883,47.646,47.6883,4800.0
2005-08-03 16:00:00,67.67,67.67,67.67,67.67,100.0,47.6883,47.6883,47.6883,47.6883,100.0
2005-08-03 16:05:00,67.67,67.67,67.67,67.67,0.0,47.6883,47.6883,47.6883,47.6883,0.0
2005-08-03 16:10:00,67.67,67.67,67.67,67.67,0.0,47.6883,47.6883,47.6883,47.6883,0.0
2005-08-04 09:35:00,67.48,67.48,67.48,67.48,4800.0,47.5544,47.5544,47.5544,47.5544,4800.0
2005-08-04 09:40:00,67.48,67.48,67.48,67.48,0.0,47.5544,47.5544,47.5544,47.5544,0.0
2005-08-04 09:45:00,67.43,67.43,67.4,67.4,1700.0,47.5192,47.5192,47.498,47.498,1700.0
2005-08-04 09:50:00,67.37,67.37,67.35,67.36,5000.0,47.4769,47.4769,47.4628,47.4698,5000.0
2005-08-04 09:55:00,67.34,67.34,67.34,67.34,6000.0,47.4557,47.4557,47.4557,47.4557,6000.0
2005-08-04 10:00:00,67.28,67.3,67.28,67.3,1800.0,47.4135,47.4275,47.4135,47.4275,1800.0
2005-08-04 10:05:00,67.3,67.3,67.3,67.3,3400.0,47.4275,47.4275,47.4275,47.4275,3400.0
2005-08-04 10:10:00,67.31,67.31,67.31,67.31,300.0,47.4346,47.4346,47.4346,47.4346,300.0
2005-08-04 10:15:00,67.31,67.31,67.31,67.31,0.0,47.4346,47.4346,47.4346,47.4346,0.0
2005-08-04 10:20:00,67.33,67.33,67.32,67.32,2200.0,47.4487,47.4487,47.4416,47.4416,2200.0
2005-08-04 10:25:00,67.35,67.35,67.35,67.35,2000.0,47.4628,47.4628,47.4628,47.4628,2000.0
2005-08-04 10:30:00,67.34,67.38,67.32,67.32,4500.0,47.4557,47.4839,47.4416,47.4416,4500.0
2005-08-04 10:35:00,67.32,67.37,67.32,67.37,4600.0,47.4416,47.4769,47.4416,47.4769,4600.0
2005-08-04 10:40:00,67.37,67.37,67.34,67.34,500.0,47.4769,47.4769,47.4557,47.4557,500.0
2005-08-04 10:45:00,67.34,67.37,67.33,67.36,600.0,47.4557,47.4769,47.4487,47.4698,600.0
2005-08-04 10:50:00,67.36,67.36,67.32,67.34,1400.0,47.4698,47.4698,47.4416,47.4557,1400.0
2005-08-04 10:55:00,67.35,67.36,67.35,67.35,1900.0,47.4628,47.4698,47.4628,47.4628,1900.0
2005-08-04 11:00:00,67.35,67.43,67.35,67.39,5000.0,47.4628,47.5192,47.4628,47.491,5000.0
2005-08-04 11:05:00,67.4,67.4,67.4,67.4,100.0,47.498,47.498,47.498,47.498,100.0
2005-08-04 11:10:00,67.37,67.4,67.37,67.39,4200.0,47.4769,47.498,47.4769,47.491,4200.0
2005-08-04 11:15:00,67.39,67.39,67.39,67.39,200.0,47.491,47.491,47.491,47.491,200.0
2005-08-04 11:20:00,67.39,67.39,67.39,67.39,0.0,47.491,47.491,47.491,47.491,0.0
2005-08-04 11:25:00,67.42,67.42,67.39,67.39,200.0,47.5121,47.5121,47.491,47.491,200.0
2005-08-04 11:30:00,67.4,67.4,67.33,67.33,2200.0,47.498,47.498,47.4487,47.4487,2200.0
2005-08-04 11:35:00,67.37,67.37,67.33,67.33,1400.0,47.4769,47.4769,47.4487,47.4487,1400.0
2005-08-04 11:40:00,67.33,67.33,67.33,67.33,0.0,47.4487,47.4487,47.4487,47.4487,0.0
2005-08-04 11:45:00,67.3,67.3,67.26,67.26,10200.0,47.4275,47.4275,47.3994,47.3994,10200.0
2005-08-04 11:50:00,67.26,67.29,67.26,67.29,500.0,47.3994,47.4205,47.3994,47.4205,500.0
2005-08-04 11:55:00,67.29,67.29,67.19,67.19,6800.0,47.4205,47.4205,47.35,47.35,6800.0
2005-08-04 12:00:00,67.21,67.21,67.17,67.18,12200.0,47.3641,47.3641,47.3359,47.343,12200.0
2005-08-04 12:05:00,67.16,67.16,67.09,67.09,5100.0,47.3289,47.3289,47.2796,47.2796,5100.0
2005-08-04 12:10:00,67.16,67.16,67.16,67.16,100.0,47.3289,47.3289,47.3289,47.3289,100.0
2005-08-04 12:15:00,67.15,67.15,67.15,67.15,100.0,47.3218,47.3218,47.3218,47.3218,100.0
2005-08-04 12:20:00,67.13,67.13,67.13,67.13,100.0,47.3077,47.3077,47.3077,47.3077,100.0
2005-08-04 12:25:00,67.13,67.13,67.1,67.1,2200.0,47.3077,47.3077,47.2866,47.2866,2200.0
2005-08-04 12:30:00,67.1,67.1,67.1,67.1,0.0,47.2866,47.2866,47.2866,47.2866,0.0
2005-08-04 12:35:00,67.1,67.1,67.1,67.1,0.0,47.2866,47.2866,47.2866,47.2866,0.0
2005-08-04 12:40:00,67.17,67.17,67.17,67.17,900.0,47.3359,47.3359,47.3359,47.3359,900.0
2005-08-04 12:45:00,67.13,67.17,67.13,67.17,1500.0,47.3077,47.3359,47.3077,47.3359,1500.0
2005-08-04 12:50:00,67.13,67.14,67.13,67.14,4000.0,47.3077,47.3148,47.3077,47.3148,4000.0
2005-08-04 12:55:00,67.18,67.18,67.17,67.17,2000.0,47.343,47.343,47.3359,47.3359,2000.0
2005-08-04 13:00:00,67.16,67.16,67.13,67.13,1100.0,47.3289,47.3289,47.3077,47.3077,1100.0
2005-08-04 13:05:00,67.2,67.2,67.2,67.2,2000.0,47.3571,47.3571,47.3571,47.3571,2000.0
2005-08-04 13:10:00,67.2,67.2,67.2,67.2,0.0,47.3571,47.3571,47.3571,47.3571,0.0
2005-08-04 13:15:00,67.19,67.19,67.19,67.19,1000.0,47.35,47.35,47.35,47.35,1000.0
2005-08-04 13:20:00,67.15,67.15,67.12,67.15,6500.0,47.3218,47.3218,47.3007,47.3218,6500.0
2005-08-04 13:25:00,67.12,67.16,67.11,67.16,1500.0,47.3007,47.3289,47.2937,47.3289,1500.0
2005-08-04 13:30:00,67.15,67.15,67.1,67.15,1100.0,47.3218,47.3218,47.2866,47.3218,1100.0
2005-08-04 13:35:00,67.13,67.13,67.13,67.13,1200.0,47.3077,47.3077,47.3077,47.3077,1200.0
2005-08-04 13:40:00,67.15,67.16,67.15,67.16,4500.0,47.3218,47.3289,47.3218,47.3289,4500.0
2005-08-04 13:45:00,67.18,67.19,67.18,67.19,8900.0,47.343,47.35,47.343,47.35,8900.0
2005-08-04 13:50:00,67.16,67.16,67.16,67.16,1000.0,47.3289,47.3289,47.3289,47.3289,1000.0
2005-08-04 13:55:00,67.18,67.18,67.18,67.18,2100.0,47.343,47.343,47.343,47.343,2100.0
2005-08-04 14:00:00,67.18,67.18,67.18,67.18,3300.0,47.343,47.343,47.343,47.343,3300.0
2005-08-04 14:05:00,67.23,67.24,67.21,67.23,2300.0,47.3782,47.3853,47.3641,47.3782,2300.0
2005-08-04 14:10:00,67.19,67.19,67.19,67.19,1400.0,47.35,47.35,47.35,47.35,1400.0
2005-08-04 14:15:00,67.17,67.18,67.15,67.18,3600.0,47.3359,47.343,47.3218,47.343,3600.0
2005-08-04 14:20:00,67.17,67.17,67.14,67.15,10800.0,47.3359,47.3359,47.3148,47.3218,10800.0
2005-08-04 14:25:00,67.17,67.18,67.17,67.18,2200.0,47.3359,47.343,47.3359,47.343,2200.0
2005-08-04 14:30:00,67.2,67.2,67.17,67.17,2400.0,47.3571,47.3571,47.3359,47.3359,2400.0
2005-08-04 14:35:00,67.19,67.2,67.19,67.2,500.0,47.35,47.3571,47.35,47.3571,500.0
2005-08-04 14:40:00,67.22,67.22,67.22,67.22,1600.0,47.3712,47.3712,47.3712,47.3712,1600.0
2005-08-04 14:45:00,67.2,67.2,67.15,67.15,200.0,47.3571,47.3571,47.3218,47.3218,200.0
2005-08-04 14:50:00,67.18,67.18,67.14,67.14,1900.0,47.343,47.343,47.3148,47.3148,1900.0
2005-08-04 14:55:00,67.15,67.17,67.15,67.17,1300.0,47.3218,47.3359,47.3218,47.3359,1300.0
2005-08-04 15:00:00,67.16,67.16,67.16,67.16,1000.0,47.3289,47.3289,47.3289,47.3289,1000.0
2005-08-04 15:05:00,67.18,67.18,67.18,67.18,3700.0,47.343,47.343,47.343,47.343,3700.0
2005-08-04 15:10:00,67.18,67.26,67.15,67.19,24300.0,47.343,47.3994,47.3218,47.35,24300.0
2005-08-04 15:15:00,67.18,67.2,67.18,67.2,3600.0,47.343,47.3571,47.343,47.3571,3600.0
2005-08-04 15:20:00,67.24,67.24,67.22,67.22,3000.0,47.3853,47.3853,47.3712,47.3712,3000.0
2005-08-04 15:25:00,67.24,67.26,67.24,67.26,5200.0,47.3853,47.3994,47.3853,47.3994,5200.0
2005-08-04 15:30:00,67.26,67.26,67.2,67.21,16300.0,47.3994,47.3994,47.3571,47.3641,16300.0
2005-08-04 15:35:00,67.21,67.21,67.21,67.21,0.0,47.3641,47.3641,47.3641,47.3641,0.0
2005-08-04 15:40:00,67.18,67.2,67.17,67.17,8300.0,47.343,47.3571,47.3359,47.3359,8300.0
2005-08-04 15:45:00,67.16,67.16,67.14,67.16,9200.0,47.3289,47.3289,47.3148,47.3289,9200.0
2005-08-04 15:50:00,67.14,67.16,67.1,67.1,9400.0,47.3148,47.3289,47.2866,47.2866,9400.0
2005-08-04 15:55:00,67.08,67.13,67.08,67.11,3300.0,47.2725,47.3077,47.2725,47.2937,3300.0
2005-08-04 16:00:00,67.08,67.15,67.08,67.15,800.0,47.2725,47.3218,47.2725,47.3218,800.0
2005-08-04 16:05:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-08-04 16:10:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-08-05 09:30:00,67.04,67.1,67.04,67.04,2700.0,47.2443,47.2866,47.2443,47.2443,2700.0
2005-08-05 09:35:00,67.02,67.05,66.97,66.99,114200.0,47.2302,47.2514,47.195,47.2091,114200.0
2005-08-05 09:40:00,66.95,67.0,66.9,67.0,11500.0,47.1809,47.2161,47.1457,47.2161,11500.0
2005-08-05 09:45:00,66.95,66.99,66.95,66.99,28000.0,47.1809,47.2091,47.1809,47.2091,28000.0
2005-08-05 09:50:00,67.03,67.03,66.95,66.95,16000.0,47.2373,47.2373,47.1809,47.1809,16000.0
2005-08-05 09:55:00,66.94,66.95,66.9,66.93,34000.0,47.1739,47.1809,47.1457,47.1668,34000.0
2005-08-05 10:00:00,66.84,66.88,66.84,66.88,9000.0,47.1034,47.1316,47.1034,47.1316,9000.0
2005-08-05 10:05:00,66.83,66.85,66.79,66.79,11200.0,47.0963,47.1104,47.0681,47.0681,11200.0
2005-08-05 10:10:00,66.79,66.79,66.79,66.79,0.0,47.0681,47.0681,47.0681,47.0681,0.0
2005-08-05 10:15:00,66.89,66.89,66.85,66.85,18000.0,47.1386,47.1386,47.1104,47.1104,18000.0
2005-08-05 10:20:00,66.85,66.85,66.69,66.69,31400.0,47.1104,47.1104,46.9977,46.9977,31400.0
2005-08-05 10:25:00,66.75,66.75,66.7,66.75,1000.0,47.04,47.04,47.0047,47.04,1000.0
2005-08-05 10:30:00,66.71,66.76,66.7,66.76,4600.0,47.0118,47.047,47.0047,47.047,4600.0
2005-08-05 10:35:00,66.73,66.76,66.72,66.76,116400.0,47.0259,47.047,47.0188,47.047,116400.0
2005-08-05 10:40:00,66.77,66.77,66.7,66.7,13900.0,47.054,47.054,47.0047,47.0047,13900.0
2005-08-05 10:45:00,66.7,66.76,66.7,66.72,12200.0,47.0047,47.047,47.0047,47.0188,12200.0
2005-08-05 10:50:00,66.76,66.76,66.76,66.76,5000.0,47.047,47.047,47.047,47.047,5000.0
2005-08-05 10:55:00,66.75,66.75,66.75,66.75,200.0,47.04,47.04,47.04,47.04,200.0
2005-08-05 11:00:00,66.72,66.76,66.72,66.75,5900.0,47.0188,47.047,47.0188,47.04,5900.0
2005-08-05 11:05:00,66.75,66.76,66.75,66.76,6200.0,47.04,47.047,47.04,47.047,6200.0
2005-08-05 11:10:00,66.75,66.76,66.72,66.72,10500.0,47.04,47.047,47.0188,47.0188,10500.0
2005-08-05 11:15:00,66.72,66.72,66.72,66.72,6600.0,47.0188,47.0188,47.0188,47.0188,6600.0
2005-08-05 11:20:00,66.7,66.72,66.7,66.7,14000.0,47.0047,47.0188,47.0047,47.0047,14000.0
2005-08-05 11:25:00,66.7,66.7,66.64,66.66,26800.0,47.0047,47.0047,46.9624,46.9765,26800.0
2005-08-05 11:30:00,66.62,66.66,66.6,66.62,13000.0,46.9483,46.9765,46.9342,46.9483,13000.0
2005-08-05 11:35:00,66.6,66.6,66.6,66.6,5000.0,46.9342,46.9342,46.9342,46.9342,5000.0
2005-08-05 11:40:00,66.63,66.63,66.63,66.63,10000.0,46.9554,46.9554,46.9554,46.9554,10000.0
2005-08-05 11:45:00,66.6,66.6,66.6,66.6,500.0,46.9342,46.9342,46.9342,46.9342,500.0
2005-08-05 11:50:00,66.6,66.6,66.6,66.6,15000.0,46.9342,46.9342,46.9342,46.9342,15000.0
2005-08-05 11:55:00,66.58,66.58,66.55,66.55,29100.0,46.9202,46.9202,46.899,46.899,29100.0
2005-08-05 12:00:00,66.54,66.57,66.54,66.55,11300.0,46.892,46.9131,46.892,46.899,11300.0
2005-08-05 12:05:00,66.55,66.56,66.55,66.56,1700.0,46.899,46.9061,46.899,46.9061,1700.0
2005-08-05 12:10:00,66.56,66.56,66.56,66.56,0.0,46.9061,46.9061,46.9061,46.9061,0.0
2005-08-05 12:15:00,66.56,66.56,66.56,66.56,1300.0,46.9061,46.9061,46.9061,46.9061,1300.0
2005-08-05 12:20:00,66.56,66.56,66.52,66.52,6000.0,46.9061,46.9061,46.8779,46.8779,6000.0
2005-08-05 12:25:00,66.57,66.57,66.57,66.57,500.0,46.9131,46.9131,46.9131,46.9131,500.0
2005-08-05 12:30:00,66.58,66.58,66.58,66.58,900.0,46.9202,46.9202,46.9202,46.9202,900.0
2005-08-05 12:35:00,66.58,66.58,66.58,66.58,0.0,46.9202,46.9202,46.9202,46.9202,0.0
2005-08-05 12:40:00,66.55,66.55,66.55,66.55,2900.0,46.899,46.899,46.899,46.899,2900.0
2005-08-05 12:45:00,66.52,66.57,66.52,66.57,4800.0,46.8779,46.9131,46.8779,46.9131,4800.0
2005-08-05 12:50:00,66.58,66.58,66.58,66.58,600.0,46.9202,46.9202,46.9202,46.9202,600.0
2005-08-05 12:55:00,66.58,66.58,66.58,66.58,0.0,46.9202,46.9202,46.9202,46.9202,0.0
2005-08-05 13:00:00,66.6,66.62,66.57,66.62,4100.0,46.9342,46.9483,46.9131,46.9483,4100.0
2005-08-05 13:05:00,66.6,66.63,66.6,66.63,6900.0,46.9342,46.9554,46.9342,46.9554,6900.0
2005-08-05 13:10:00,66.64,66.67,66.64,66.64,4600.0,46.9624,46.9836,46.9624,46.9624,4600.0
2005-08-05 13:15:00,66.7,66.7,66.7,66.7,200.0,47.0047,47.0047,47.0047,47.0047,200.0
2005-08-05 13:20:00,66.68,66.68,66.68,66.68,200.0,46.9906,46.9906,46.9906,46.9906,200.0
2005-08-05 13:25:00,66.64,66.64,66.64,66.64,1900.0,46.9624,46.9624,46.9624,46.9624,1900.0
2005-08-05 13:30:00,66.62,66.62,66.62,66.62,500.0,46.9483,46.9483,46.9483,46.9483,500.0
2005-08-05 13:35:00,66.66,66.66,66.66,66.66,100.0,46.9765,46.9765,46.9765,46.9765,100.0
2005-08-05 13:40:00,66.66,66.66,66.66,66.66,3000.0,46.9765,46.9765,46.9765,46.9765,3000.0
2005-08-05 13:45:00,66.61,66.61,66.6,66.6,10600.0,46.9413,46.9413,46.9342,46.9342,10600.0
2005-08-05 13:50:00,66.59,66.62,66.59,66.62,8100.0,46.9272,46.9483,46.9272,46.9483,8100.0
2005-08-05 13:55:00,66.65,66.65,66.65,66.65,1500.0,46.9695,46.9695,46.9695,46.9695,1500.0
2005-08-05 14:00:00,66.61,66.61,66.6,66.6,2900.0,46.9413,46.9413,46.9342,46.9342,2900.0
2005-08-05 14:05:00,66.6,66.6,66.6,66.6,1500.0,46.9342,46.9342,46.9342,46.9342,1500.0
2005-08-05 14:10:00,66.59,66.59,66.56,66.56,22100.0,46.9272,46.9272,46.9061,46.9061,22100.0
2005-08-05 14:15:00,66.58,66.59,66.58,66.59,6300.0,46.9202,46.9272,46.9202,46.9272,6300.0
2005-08-05 14:20:00,66.54,66.57,66.54,66.57,14200.0,46.892,46.9131,46.892,46.9131,14200.0
2005-08-05 14:25:00,66.55,66.55,66.55,66.55,3000.0,46.899,46.899,46.899,46.899,3000.0
2005-08-05 14:30:00,66.58,66.62,66.58,66.62,3400.0,46.9202,46.9483,46.9202,46.9483,3400.0
2005-08-05 14:35:00,66.65,66.67,66.61,66.61,11100.0,46.9695,46.9836,46.9413,46.9413,11100.0
2005-08-05 14:40:00,66.64,66.64,66.6,66.62,11400.0,46.9624,46.9624,46.9342,46.9483,11400.0
2005-08-05 14:45:00,66.6,66.6,66.58,66.58,5100.0,46.9342,46.9342,46.9202,46.9202,5100.0
2005-08-05 14:50:00,66.62,66.62,66.62,66.62,4000.0,46.9483,46.9483,46.9483,46.9483,4000.0
2005-08-05 14:55:00,66.6,66.6,66.6,66.6,2200.0,46.9342,46.9342,46.9342,46.9342,2200.0
2005-08-05 15:00:00,66.58,66.6,66.55,66.58,8300.0,46.9202,46.9342,46.899,46.9202,8300.0
2005-08-05 15:05:00,66.58,66.62,66.58,66.58,14800.0,46.9202,46.9483,46.9202,46.9202,14800.0
2005-08-05 15:10:00,66.61,66.61,66.56,66.57,11200.0,46.9413,46.9413,46.9061,46.9131,11200.0
2005-08-05 15:15:00,66.6,66.62,66.58,66.58,4300.0,46.9342,46.9483,46.9202,46.9202,4300.0
2005-08-05 15:20:00,66.61,66.62,66.57,66.62,2500.0,46.9413,46.9483,46.9131,46.9483,2500.0
2005-08-05 15:25:00,66.6,66.64,66.54,66.61,33000.0,46.9342,46.9624,46.892,46.9413,33000.0
2005-08-05 15:30:00,66.61,66.64,66.59,66.63,22100.0,46.9413,46.9624,46.9272,46.9554,22100.0
2005-08-05 15:35:00,66.62,66.62,66.62,66.62,2400.0,46.9483,46.9483,46.9483,46.9483,2400.0
2005-08-05 15:40:00,66.62,66.62,66.58,66.58,4400.0,46.9483,46.9483,46.9202,46.9202,4400.0
2005-08-05 15:45:00,66.58,66.58,66.55,66.55,3100.0,46.9202,46.9202,46.899,46.899,3100.0
2005-08-05 15:50:00,66.56,66.56,66.54,66.55,5900.0,46.9061,46.9061,46.892,46.899,5900.0
2005-08-05 15:55:00,66.55,66.64,66.55,66.64,900.0,46.899,46.9624,46.899,46.9624,900.0
2005-08-05 16:00:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-08-05 16:05:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-08-05 16:10:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-08-08 09:30:00,66.81,66.85,66.81,66.85,3100.0,47.0822,47.1104,47.0822,47.1104,3100.0
2005-08-08 09:35:00,66.85,66.85,66.85,66.85,0.0,47.1104,47.1104,47.1104,47.1104,0.0
2005-08-08 09:40:00,66.8,66.8,66.8,66.8,2500.0,47.0752,47.0752,47.0752,47.0752,2500.0
2005-08-08 09:45:00,66.75,66.75,66.75,66.75,5400.0,47.04,47.04,47.04,47.04,5400.0
2005-08-08 09:50:00,66.75,66.75,66.75,66.75,0.0,47.04,47.04,47.04,47.04,0.0
2005-08-08 09:55:00,66.82,66.82,66.8,66.8,1200.0,47.0893,47.0893,47.0752,47.0752,1200.0
2005-08-08 10:00:00,66.82,66.82,66.82,66.82,2000.0,47.0893,47.0893,47.0893,47.0893,2000.0
2005-08-08 10:05:00,66.81,66.83,66.81,66.82,51000.0,47.0822,47.0963,47.0822,47.0893,51000.0
2005-08-08 10:10:00,66.74,66.74,66.74,66.74,200.0,47.0329,47.0329,47.0329,47.0329,200.0
2005-08-08 10:15:00,66.7,66.7,66.68,66.68,300.0,47.0047,47.0047,46.9906,46.9906,300.0
2005-08-08 10:20:00,66.71,66.71,66.71,66.71,600.0,47.0118,47.0118,47.0118,47.0118,600.0
2005-08-08 10:25:00,66.73,66.76,66.72,66.75,4600.0,47.0259,47.047,47.0188,47.04,4600.0
2005-08-08 10:30:00,66.78,66.78,66.72,66.72,8500.0,47.0611,47.0611,47.0188,47.0188,8500.0
2005-08-08 10:35:00,66.7,66.7,66.7,66.7,200.0,47.0047,47.0047,47.0047,47.0047,200.0
2005-08-08 10:40:00,66.68,66.68,66.64,66.64,2000.0,46.9906,46.9906,46.9624,46.9624,2000.0
2005-08-08 10:45:00,66.6,66.6,66.59,66.6,1100.0,46.9342,46.9342,46.9272,46.9342,1100.0
2005-08-08 10:50:00,66.59,66.59,66.58,66.58,8600.0,46.9272,46.9272,46.9202,46.9202,8600.0
2005-08-08 10:55:00,66.58,66.59,66.58,66.58,5400.0,46.9202,46.9272,46.9202,46.9202,5400.0
2005-08-08 11:00:00,66.56,66.56,66.52,66.55,14200.0,46.9061,46.9061,46.8779,46.899,14200.0
2005-08-08 11:05:00,66.54,66.6,66.54,66.6,14000.0,46.892,46.9342,46.892,46.9342,14000.0
2005-08-08 11:10:00,66.6,66.6,66.6,66.6,500.0,46.9342,46.9342,46.9342,46.9342,500.0
2005-08-08 11:15:00,66.56,66.6,66.56,66.6,400.0,46.9061,46.9342,46.9061,46.9342,400.0
2005-08-08 11:20:00,66.59,66.59,66.59,66.59,100.0,46.9272,46.9272,46.9272,46.9272,100.0
2005-08-08 11:25:00,66.62,66.62,66.62,66.62,1500.0,46.9483,46.9483,46.9483,46.9483,1500.0
2005-08-08 11:30:00,66.59,66.59,66.59,66.59,1400.0,46.9272,46.9272,46.9272,46.9272,1400.0
2005-08-08 11:35:00,66.61,66.61,66.61,66.61,1500.0,46.9413,46.9413,46.9413,46.9413,1500.0
2005-08-08 11:40:00,66.59,66.59,66.55,66.55,800.0,46.9272,46.9272,46.899,46.899,800.0
2005-08-08 11:45:00,66.53,66.55,66.53,66.54,1000.0,46.8849,46.899,46.8849,46.892,1000.0
2005-08-08 11:50:00,66.55,66.57,66.55,66.57,800.0,46.899,46.9131,46.899,46.9131,800.0
2005-08-08 11:55:00,66.57,66.57,66.53,66.53,1100.0,46.9131,46.9131,46.8849,46.8849,1100.0
2005-08-08 12:00:00,66.6,66.6,66.6,66.6,100.0,46.9342,46.9342,46.9342,46.9342,100.0
2005-08-08 12:05:00,66.6,66.6,66.6,66.6,0.0,46.9342,46.9342,46.9342,46.9342,0.0
2005-08-08 12:10:00,66.6,66.6,66.6,66.6,0.0,46.9342,46.9342,46.9342,46.9342,0.0
2005-08-08 12:15:00,66.61,66.61,66.61,66.61,200.0,46.9413,46.9413,46.9413,46.9413,200.0
2005-08-08 12:20:00,66.61,66.61,66.61,66.61,0.0,46.9413,46.9413,46.9413,46.9413,0.0
2005-08-08 12:25:00,66.52,66.55,66.52,66.55,800.0,46.8779,46.899,46.8779,46.899,800.0
2005-08-08 12:30:00,66.52,66.52,66.51,66.52,1300.0,46.8779,46.8779,46.8708,46.8779,1300.0
2005-08-08 12:35:00,66.53,66.55,66.51,66.53,2400.0,46.8849,46.899,46.8708,46.8849,2400.0
2005-08-08 12:40:00,66.53,66.53,66.53,66.53,3500.0,46.8849,46.8849,46.8849,46.8849,3500.0
2005-08-08 12:45:00,66.55,66.55,66.55,66.55,10000.0,46.899,46.899,46.899,46.899,10000.0
2005-08-08 12:50:00,66.55,66.55,66.55,66.55,0.0,46.899,46.899,46.899,46.899,0.0
2005-08-08 12:55:00,66.59,66.6,66.59,66.59,4300.0,46.9272,46.9342,46.9272,46.9272,4300.0
2005-08-08 13:00:00,66.61,66.61,66.53,66.53,11300.0,46.9413,46.9413,46.8849,46.8849,11300.0
2005-08-08 13:05:00,66.55,66.55,66.52,66.52,1600.0,46.899,46.899,46.8779,46.8779,1600.0
2005-08-08 13:10:00,66.5,66.5,66.46,66.46,2200.0,46.8638,46.8638,46.8356,46.8356,2200.0
2005-08-08 13:15:00,66.46,66.49,66.46,66.49,3100.0,46.8356,46.8567,46.8356,46.8567,3100.0
2005-08-08 13:20:00,66.49,66.51,66.46,66.46,3100.0,46.8567,46.8708,46.8356,46.8356,3100.0
2005-08-08 13:25:00,66.46,66.46,66.46,66.46,0.0,46.8356,46.8356,46.8356,46.8356,0.0
2005-08-08 13:30:00,66.5,66.5,66.47,66.47,400.0,46.8638,46.8638,46.8426,46.8426,400.0
2005-08-08 13:35:00,66.41,66.41,66.41,66.41,200.0,46.8004,46.8004,46.8004,46.8004,200.0
2005-08-08 13:40:00,66.49,66.49,66.49,66.49,800.0,46.8567,46.8567,46.8567,46.8567,800.0
2005-08-08 13:45:00,66.49,66.49,66.49,66.49,0.0,46.8567,46.8567,46.8567,46.8567,0.0
2005-08-08 13:50:00,66.5,66.51,66.46,66.46,2200.0,46.8638,46.8708,46.8356,46.8356,2200.0
2005-08-08 13:55:00,66.42,66.48,66.42,66.48,2400.0,46.8074,46.8497,46.8074,46.8497,2400.0
2005-08-08 14:00:00,66.46,66.46,66.46,66.46,300.0,46.8356,46.8356,46.8356,46.8356,300.0
2005-08-08 14:05:00,66.45,66.45,66.4,66.42,1800.0,46.8285,46.8285,46.7933,46.8074,1800.0
2005-08-08 14:10:00,66.41,66.41,66.3,66.3,3700.0,46.8004,46.8004,46.7228,46.7228,3700.0
2005-08-08 14:15:00,66.3,66.3,66.3,66.3,100.0,46.7228,46.7228,46.7228,46.7228,100.0
2005-08-08 14:20:00,66.35,66.35,66.33,66.33,1800.0,46.7581,46.7581,46.744,46.744,1800.0
2005-08-08 14:25:00,66.33,66.36,66.29,66.34,5200.0,46.744,46.7651,46.7158,46.751,5200.0
2005-08-08 14:30:00,66.36,66.36,66.35,66.35,1700.0,46.7651,46.7651,46.7581,46.7581,1700.0
2005-08-08 14:35:00,66.36,66.38,66.35,66.38,1400.0,46.7651,46.7792,46.7581,46.7792,1400.0
2005-08-08 14:40:00,66.35,66.36,66.33,66.33,5200.0,46.7581,46.7651,46.744,46.744,5200.0
2005-08-08 14:45:00,66.32,66.35,66.32,66.35,800.0,46.7369,46.7581,46.7369,46.7581,800.0
2005-08-08 14:50:00,66.37,66.39,66.35,66.35,1800.0,46.7722,46.7863,46.7581,46.7581,1800.0
2005-08-08 14:55:00,66.34,66.4,66.34,66.39,700.0,46.751,46.7933,46.751,46.7863,700.0
2005-08-08 15:00:00,66.36,66.36,66.36,66.36,100.0,46.7651,46.7651,46.7651,46.7651,100.0
2005-08-08 15:05:00,66.35,66.37,66.35,66.36,3300.0,46.7581,46.7722,46.7581,46.7651,3300.0
2005-08-08 15:10:00,66.38,66.42,66.38,66.42,17400.0,46.7792,46.8074,46.7792,46.8074,17400.0
2005-08-08 15:15:00,66.39,66.39,66.39,66.39,300.0,46.7863,46.7863,46.7863,46.7863,300.0
2005-08-08 15:20:00,66.39,66.39,66.34,66.36,1800.0,46.7863,46.7863,46.751,46.7651,1800.0
2005-08-08 15:25:00,66.33,66.36,66.33,66.34,1700.0,46.744,46.7651,46.744,46.751,1700.0
2005-08-08 15:30:00,66.35,66.35,66.33,66.35,3800.0,46.7581,46.7581,46.744,46.7581,3800.0
2005-08-08 15:35:00,66.34,66.34,66.34,66.34,1400.0,46.751,46.751,46.751,46.751,1400.0
2005-08-08 15:40:00,66.34,66.35,66.3,66.3,7300.0,46.751,46.7581,46.7228,46.7228,7300.0
2005-08-08 15:45:00,66.34,66.36,66.31,66.36,2000.0,46.751,46.7651,46.7299,46.7651,2000.0
2005-08-08 15:50:00,66.3,66.31,66.28,66.29,800.0,46.7228,46.7299,46.7087,46.7158,800.0
2005-08-08 15:55:00,66.27,66.29,66.27,66.28,1300.0,46.7017,46.7158,46.7017,46.7087,1300.0
2005-08-08 16:00:00,66.27,66.28,66.27,66.28,1400.0,46.7017,46.7087,46.7017,46.7087,1400.0
2005-08-08 16:05:00,66.28,66.28,66.28,66.28,0.0,46.7087,46.7087,46.7087,46.7087,0.0
2005-08-08 16:10:00,66.3,66.36,66.3,66.36,2900.0,46.7228,46.7651,46.7228,46.7651,2900.0
2005-08-09 09:30:00,66.48,66.61,66.48,66.61,4500.0,46.8497,46.9413,46.8497,46.9413,4500.0
2005-08-09 09:35:00,66.56,66.67,66.56,66.67,3700.0,46.9061,46.9836,46.9061,46.9836,3700.0
2005-08-09 09:40:00,66.67,66.67,66.66,66.66,500.0,46.9836,46.9836,46.9765,46.9765,500.0
2005-08-09 09:45:00,66.66,66.66,66.66,66.66,30500.0,46.9765,46.9765,46.9765,46.9765,30500.0
2005-08-09 09:50:00,66.68,66.68,66.66,66.66,18400.0,46.9906,46.9906,46.9765,46.9765,18400.0
2005-08-09 09:55:00,66.68,66.69,66.67,66.69,71200.0,46.9906,46.9977,46.9836,46.9977,71200.0
2005-08-09 10:00:00,66.65,66.72,66.65,66.68,43100.0,46.9695,47.0188,46.9695,46.9906,43100.0
2005-08-09 10:05:00,66.66,66.68,66.62,66.64,7500.0,46.9765,46.9906,46.9483,46.9624,7500.0
2005-08-09 10:10:00,66.64,66.64,66.64,66.64,500.0,46.9624,46.9624,46.9624,46.9624,500.0
2005-08-09 10:15:00,66.64,66.64,66.64,66.64,400.0,46.9624,46.9624,46.9624,46.9624,400.0
2005-08-09 10:20:00,66.64,66.64,66.64,66.64,0.0,46.9624,46.9624,46.9624,46.9624,0.0
2005-08-09 10:25:00,66.64,66.64,66.64,66.64,200.0,46.9624,46.9624,46.9624,46.9624,200.0
2005-08-09 10:30:00,66.68,66.72,66.68,66.72,13700.0,46.9906,47.0188,46.9906,47.0188,13700.0
2005-08-09 10:35:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-08-09 10:40:00,66.65,66.66,66.65,66.66,700.0,46.9695,46.9765,46.9695,46.9765,700.0
2005-08-09 10:45:00,66.65,66.73,66.65,66.73,2500.0,46.9695,47.0259,46.9695,47.0259,2500.0
2005-08-09 10:50:00,66.7,66.73,66.7,66.73,3000.0,47.0047,47.0259,47.0047,47.0259,3000.0
2005-08-09 10:55:00,66.73,66.73,66.73,66.73,0.0,47.0259,47.0259,47.0259,47.0259,0.0
2005-08-09 11:00:00,66.74,66.76,66.74,66.74,10400.0,47.0329,47.047,47.0329,47.0329,10400.0
2005-08-09 11:05:00,66.68,66.68,66.68,66.68,600.0,46.9906,46.9906,46.9906,46.9906,600.0
2005-08-09 11:10:00,66.68,66.68,66.68,66.68,0.0,46.9906,46.9906,46.9906,46.9906,0.0
2005-08-09 11:15:00,66.69,66.72,66.69,66.71,3800.0,46.9977,47.0188,46.9977,47.0118,3800.0
2005-08-09 11:20:00,66.71,66.71,66.7,66.71,2400.0,47.0118,47.0118,47.0047,47.0118,2400.0
2005-08-09 11:25:00,66.72,66.72,66.72,66.72,300.0,47.0188,47.0188,47.0188,47.0188,300.0
2005-08-09 11:30:00,66.76,66.76,66.76,66.76,1900.0,47.047,47.047,47.047,47.047,1900.0
2005-08-09 11:35:00,66.76,66.76,66.74,66.76,4100.0,47.047,47.047,47.0329,47.047,4100.0
2005-08-09 11:40:00,66.73,66.74,66.73,66.74,300.0,47.0259,47.0329,47.0259,47.0329,300.0
2005-08-09 11:45:00,66.75,66.75,66.75,66.75,100.0,47.04,47.04,47.04,47.04,100.0
2005-08-09 11:50:00,66.74,66.74,66.71,66.71,5000.0,47.0329,47.0329,47.0118,47.0118,5000.0
2005-08-09 11:55:00,66.74,66.74,66.72,66.72,4900.0,47.0329,47.0329,47.0188,47.0188,4900.0
2005-08-09 12:00:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-08-09 12:05:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-08-09 12:10:00,66.71,66.72,66.71,66.72,400.0,47.0118,47.0188,47.0118,47.0188,400.0
2005-08-09 12:15:00,66.73,66.73,66.73,66.73,600.0,47.0259,47.0259,47.0259,47.0259,600.0
2005-08-09 12:20:00,66.74,66.74,66.74,66.74,300.0,47.0329,47.0329,47.0329,47.0329,300.0
2005-08-09 12:25:00,66.75,66.75,66.72,66.72,200.0,47.04,47.04,47.0188,47.0188,200.0
2005-08-09 12:30:00,66.72,66.72,66.72,66.72,0.0,47.0188,47.0188,47.0188,47.0188,0.0
2005-08-09 12:35:00,66.74,66.74,66.74,66.74,5200.0,47.0329,47.0329,47.0329,47.0329,5200.0
2005-08-09 12:40:00,66.75,66.76,66.75,66.76,700.0,47.04,47.047,47.04,47.047,700.0
2005-08-09 12:45:00,66.76,66.76,66.76,66.76,0.0,47.047,47.047,47.047,47.047,0.0
2005-08-09 12:50:00,66.76,66.76,66.76,66.76,0.0,47.047,47.047,47.047,47.047,0.0
2005-08-09 12:55:00,66.76,66.76,66.76,66.76,0.0,47.047,47.047,47.047,47.047,0.0
2005-08-09 13:00:00,66.71,66.71,66.71,66.71,200.0,47.0118,47.0118,47.0118,47.0118,200.0
2005-08-09 13:05:00,66.69,66.69,66.69,66.69,100.0,46.9977,46.9977,46.9977,46.9977,100.0
2005-08-09 13:10:00,66.69,66.69,66.69,66.69,0.0,46.9977,46.9977,46.9977,46.9977,0.0
2005-08-09 13:15:00,66.66,66.67,66.66,66.67,2200.0,46.9765,46.9836,46.9765,46.9836,2200.0
2005-08-09 13:20:00,66.67,66.67,66.67,66.67,0.0,46.9836,46.9836,46.9836,46.9836,0.0
2005-08-09 13:25:00,66.67,66.67,66.67,66.67,400.0,46.9836,46.9836,46.9836,46.9836,400.0
2005-08-09 13:30:00,66.67,66.67,66.66,66.66,700.0,46.9836,46.9836,46.9765,46.9765,700.0
2005-08-09 13:35:00,66.67,66.67,66.67,66.67,2800.0,46.9836,46.9836,46.9836,46.9836,2800.0
2005-08-09 13:40:00,66.68,66.71,66.68,66.71,400.0,46.9906,47.0118,46.9906,47.0118,400.0
2005-08-09 13:45:00,66.71,66.71,66.65,66.66,20400.0,47.0118,47.0118,46.9695,46.9765,20400.0
2005-08-09 13:50:00,66.66,66.68,66.66,66.68,300.0,46.9765,46.9906,46.9765,46.9906,300.0
2005-08-09 13:55:00,66.7,66.7,66.7,66.7,100.0,47.0047,47.0047,47.0047,47.0047,100.0
2005-08-09 14:00:00,66.68,66.68,66.68,66.68,8200.0,46.9906,46.9906,46.9906,46.9906,8200.0
2005-08-09 14:05:00,66.69,66.69,66.68,66.68,600.0,46.9977,46.9977,46.9906,46.9906,600.0
2005-08-09 14:10:00,66.67,66.67,66.67,66.67,5400.0,46.9836,46.9836,46.9836,46.9836,5400.0
2005-08-09 14:15:00,66.71,66.71,66.71,66.71,300.0,47.0118,47.0118,47.0118,47.0118,300.0
2005-08-09 14:20:00,66.71,66.74,66.71,66.74,4000.0,47.0118,47.0329,47.0118,47.0329,4000.0
2005-08-09 14:25:00,66.75,66.79,66.75,66.79,800.0,47.04,47.0681,47.04,47.0681,800.0
2005-08-09 14:30:00,66.81,66.87,66.81,66.84,1000.0,47.0822,47.1245,47.0822,47.1034,1000.0
2005-08-09 14:35:00,66.88,66.88,66.87,66.87,200.0,47.1316,47.1316,47.1245,47.1245,200.0
2005-08-09 14:40:00,66.84,66.85,66.78,66.78,4200.0,47.1034,47.1104,47.0611,47.0611,4200.0
2005-08-09 14:45:00,66.8,66.8,66.76,66.76,1700.0,47.0752,47.0752,47.047,47.047,1700.0
2005-08-09 14:50:00,66.78,66.8,66.78,66.8,4700.0,47.0611,47.0752,47.0611,47.0752,4700.0
2005-08-09 14:55:00,66.74,66.79,66.74,66.79,200.0,47.0329,47.0681,47.0329,47.0681,200.0
2005-08-09 15:00:00,66.71,66.71,66.71,66.71,200.0,47.0118,47.0118,47.0118,47.0118,200.0
2005-08-09 15:05:00,66.77,66.77,66.77,66.77,2200.0,47.054,47.054,47.054,47.054,2200.0
2005-08-09 15:10:00,66.68,66.68,66.66,66.66,500.0,46.9906,46.9906,46.9765,46.9765,500.0
2005-08-09 15:15:00,66.61,66.61,66.61,66.61,300.0,46.9413,46.9413,46.9413,46.9413,300.0
2005-08-09 15:20:00,66.61,66.61,66.61,66.61,0.0,46.9413,46.9413,46.9413,46.9413,0.0
2005-08-09 15:25:00,66.63,66.63,66.6,66.6,1600.0,46.9554,46.9554,46.9342,46.9342,1600.0
2005-08-09 15:30:00,66.57,66.59,66.56,66.59,4300.0,46.9131,46.9272,46.9061,46.9272,4300.0
2005-08-09 15:35:00,66.6,66.64,66.6,66.64,3300.0,46.9342,46.9624,46.9342,46.9624,3300.0
2005-08-09 15:40:00,66.65,66.65,66.65,66.65,400.0,46.9695,46.9695,46.9695,46.9695,400.0
2005-08-09 15:45:00,66.67,66.71,66.67,66.71,4800.0,46.9836,47.0118,46.9836,47.0118,4800.0
2005-08-09 15:50:00,66.74,66.74,66.74,66.74,1100.0,47.0329,47.0329,47.0329,47.0329,1100.0
2005-08-09 15:55:00,66.76,66.78,66.75,66.78,3900.0,47.047,47.0611,47.04,47.0611,3900.0
2005-08-09 16:00:00,66.78,66.78,66.78,66.78,0.0,47.0611,47.0611,47.0611,47.0611,0.0
2005-08-09 16:05:00,66.78,66.78,66.78,66.78,0.0,47.0611,47.0611,47.0611,47.0611,0.0
2005-08-09 16:10:00,66.78,66.78,66.78,66.78,0.0,47.0611,47.0611,47.0611,47.0611,0.0
2005-08-10 09:30:00,67.01,67.18,67.01,67.13,7500.0,47.2232,47.343,47.2232,47.3077,7500.0
2005-08-10 09:35:00,67.12,67.18,67.12,67.18,300.0,47.3007,47.343,47.3007,47.343,300.0
2005-08-10 09:40:00,67.18,67.18,67.15,67.15,500.0,47.343,47.343,47.3218,47.3218,500.0
2005-08-10 09:45:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-08-10 09:50:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-08-10 09:55:00,67.25,67.25,67.25,67.25,300.0,47.3923,47.3923,47.3923,47.3923,300.0
2005-08-10 10:00:00,67.29,67.29,67.29,67.29,800.0,47.4205,47.4205,47.4205,47.4205,800.0
2005-08-10 10:05:00,67.28,67.29,67.28,67.29,7500.0,47.4135,47.4205,47.4135,47.4205,7500.0
2005-08-10 10:10:00,67.29,67.29,67.29,67.29,0.0,47.4205,47.4205,47.4205,47.4205,0.0
2005-08-10 10:15:00,67.28,67.3,67.28,67.28,1900.0,47.4135,47.4275,47.4135,47.4135,1900.0
2005-08-10 10:20:00,67.21,67.21,67.21,67.21,1300.0,47.3641,47.3641,47.3641,47.3641,1300.0
2005-08-10 10:25:00,67.21,67.21,67.21,67.21,0.0,47.3641,47.3641,47.3641,47.3641,0.0
2005-08-10 10:30:00,67.28,67.31,67.27,67.27,14600.0,47.4135,47.4346,47.4064,47.4064,14600.0
2005-08-10 10:35:00,67.29,67.3,67.29,67.3,3500.0,47.4205,47.4275,47.4205,47.4275,3500.0
2005-08-10 10:40:00,67.32,67.32,67.28,67.28,2600.0,47.4416,47.4416,47.4135,47.4135,2600.0
2005-08-10 10:45:00,67.28,67.36,67.28,67.36,11200.0,47.4135,47.4698,47.4135,47.4698,11200.0
2005-08-10 10:50:00,67.4,67.4,67.4,67.4,6200.0,47.498,47.498,47.498,47.498,6200.0
2005-08-10 10:55:00,67.36,67.36,67.36,67.36,300.0,47.4698,47.4698,47.4698,47.4698,300.0
2005-08-10 11:00:00,67.36,67.36,67.3,67.32,16100.0,47.4698,47.4698,47.4275,47.4416,16100.0
2005-08-10 11:05:00,67.3,67.31,67.3,67.31,600.0,47.4275,47.4346,47.4275,47.4346,600.0
2005-08-10 11:10:00,67.29,67.29,67.29,67.29,200.0,47.4205,47.4205,47.4205,47.4205,200.0
2005-08-10 11:15:00,67.31,67.31,67.31,67.31,2000.0,47.4346,47.4346,47.4346,47.4346,2000.0
2005-08-10 11:20:00,67.31,67.32,67.31,67.32,7100.0,47.4346,47.4416,47.4346,47.4416,7100.0
2005-08-10 11:25:00,67.31,67.31,67.31,67.31,100.0,47.4346,47.4346,47.4346,47.4346,100.0
2005-08-10 11:30:00,67.35,67.4,67.35,67.4,3300.0,47.4628,47.498,47.4628,47.498,3300.0
2005-08-10 11:35:00,67.33,67.33,67.33,67.33,6000.0,47.4487,47.4487,47.4487,47.4487,6000.0
2005-08-10 11:40:00,67.31,67.31,67.28,67.28,700.0,47.4346,47.4346,47.4135,47.4135,700.0
2005-08-10 11:45:00,67.28,67.28,67.28,67.28,0.0,47.4135,47.4135,47.4135,47.4135,0.0
2005-08-10 11:50:00,67.28,67.28,67.28,67.28,0.0,47.4135,47.4135,47.4135,47.4135,0.0
2005-08-10 11:55:00,67.3,67.3,67.3,67.3,44400.0,47.4275,47.4275,47.4275,47.4275,44400.0
2005-08-10 12:00:00,67.32,67.33,67.32,67.32,2600.0,47.4416,47.4487,47.4416,47.4416,2600.0
2005-08-10 12:05:00,67.32,67.32,67.32,67.32,0.0,47.4416,47.4416,47.4416,47.4416,0.0
2005-08-10 12:10:00,67.32,67.32,67.32,67.32,0.0,47.4416,47.4416,47.4416,47.4416,0.0
2005-08-10 12:15:00,67.32,67.32,67.32,67.32,0.0,47.4416,47.4416,47.4416,47.4416,0.0
2005-08-10 12:20:00,67.31,67.31,67.3,67.3,1000.0,47.4346,47.4346,47.4275,47.4275,1000.0
2005-08-10 12:25:00,67.25,67.29,67.25,67.29,900.0,47.3923,47.4205,47.3923,47.4205,900.0
2005-08-10 12:30:00,67.26,67.26,67.15,67.16,5100.0,47.3994,47.3994,47.3218,47.3289,5100.0
2005-08-10 12:35:00,67.18,67.18,67.08,67.11,6800.0,47.343,47.343,47.2725,47.2937,6800.0
2005-08-10 12:40:00,67.12,67.12,67.05,67.06,4200.0,47.3007,47.3007,47.2514,47.2584,4200.0
2005-08-10 12:45:00,67.06,67.06,67.02,67.06,700.0,47.2584,47.2584,47.2302,47.2584,700.0
2005-08-10 12:50:00,67.11,67.13,67.11,67.13,1000.0,47.2937,47.3077,47.2937,47.3077,1000.0
2005-08-10 12:55:00,67.14,67.15,67.14,67.15,2100.0,47.3148,47.3218,47.3148,47.3218,2100.0
2005-08-10 13:00:00,67.13,67.13,67.12,67.12,2300.0,47.3077,47.3077,47.3007,47.3007,2300.0
2005-08-10 13:05:00,67.15,67.15,67.13,67.13,4800.0,47.3218,47.3218,47.3077,47.3077,4800.0
2005-08-10 13:10:00,67.1,67.1,67.1,67.1,100.0,47.2866,47.2866,47.2866,47.2866,100.0
2005-08-10 13:15:00,67.09,67.09,67.09,67.09,200.0,47.2796,47.2796,47.2796,47.2796,200.0
2005-08-10 13:20:00,67.11,67.11,67.08,67.08,900.0,47.2937,47.2937,47.2725,47.2725,900.0
2005-08-10 13:25:00,67.07,67.08,67.05,67.08,11300.0,47.2655,47.2725,47.2514,47.2725,11300.0
2005-08-10 13:30:00,67.14,67.14,67.14,67.14,2300.0,47.3148,47.3148,47.3148,47.3148,2300.0
2005-08-10 13:35:00,67.11,67.13,67.1,67.11,900.0,47.2937,47.3077,47.2866,47.2937,900.0
2005-08-10 13:40:00,67.1,67.11,67.05,67.05,4500.0,47.2866,47.2937,47.2514,47.2514,4500.0
2005-08-10 13:45:00,67.05,67.05,67.02,67.02,2000.0,47.2514,47.2514,47.2302,47.2302,2000.0
2005-08-10 13:50:00,67.0,67.0,67.0,67.0,1800.0,47.2161,47.2161,47.2161,47.2161,1800.0
2005-08-10 13:55:00,66.99,66.99,66.92,66.97,3000.0,47.2091,47.2091,47.1598,47.195,3000.0
2005-08-10 14:00:00,66.99,67.0,66.96,66.98,6100.0,47.2091,47.2161,47.1879,47.202,6100.0
2005-08-10 14:05:00,66.93,66.95,66.9,66.9,2700.0,47.1668,47.1809,47.1457,47.1457,2700.0
2005-08-10 14:10:00,66.84,66.9,66.84,66.87,5300.0,47.1034,47.1457,47.1034,47.1245,5300.0
2005-08-10 14:15:00,66.86,66.88,66.86,66.88,400.0,47.1175,47.1316,47.1175,47.1316,400.0
2005-08-10 14:20:00,66.87,66.91,66.87,66.87,7800.0,47.1245,47.1527,47.1245,47.1245,7800.0
2005-08-10 14:25:00,66.79,66.79,66.74,66.77,500.0,47.0681,47.0681,47.0329,47.054,500.0
2005-08-10 14:30:00,66.79,66.79,66.75,66.76,2300.0,47.0681,47.0681,47.04,47.047,2300.0
2005-08-10 14:35:00,66.76,66.78,66.76,66.78,200.0,47.047,47.0611,47.047,47.0611,200.0
2005-08-10 14:40:00,66.75,66.84,66.75,66.84,1300.0,47.04,47.1034,47.04,47.1034,1300.0
2005-08-10 14:45:00,66.87,66.87,66.87,66.87,200.0,47.1245,47.1245,47.1245,47.1245,200.0
2005-08-10 14:50:00,66.87,66.87,66.87,66.87,0.0,47.1245,47.1245,47.1245,47.1245,0.0
2005-08-10 14:55:00,66.84,66.84,66.78,66.78,900.0,47.1034,47.1034,47.0611,47.0611,900.0
2005-08-10 15:00:00,66.79,66.79,66.68,66.68,2200.0,47.0681,47.0681,46.9906,46.9906,2200.0
2005-08-10 15:05:00,66.66,66.66,66.62,66.62,16300.0,46.9765,46.9765,46.9483,46.9483,16300.0
2005-08-10 15:10:00,66.68,66.7,66.57,66.57,10400.0,46.9906,47.0047,46.9131,46.9131,10400.0
2005-08-10 15:15:00,66.59,66.59,66.55,66.58,7500.0,46.9272,46.9272,46.899,46.9202,7500.0
2005-08-10 15:20:00,66.58,66.58,66.56,66.57,600.0,46.9202,46.9202,46.9061,46.9131,600.0
2005-08-10 15:25:00,66.6,66.6,66.57,66.57,700.0,46.9342,46.9342,46.9131,46.9131,700.0
2005-08-10 15:30:00,66.58,66.62,66.58,66.62,4300.0,46.9202,46.9483,46.9202,46.9483,4300.0
2005-08-10 15:35:00,66.64,66.67,66.58,66.58,14100.0,46.9624,46.9836,46.9202,46.9202,14100.0
2005-08-10 15:40:00,66.57,66.57,66.57,66.57,5600.0,46.9131,46.9131,46.9131,46.9131,5600.0
2005-08-10 15:45:00,66.57,66.62,66.57,66.59,6300.0,46.9131,46.9483,46.9131,46.9272,6300.0
2005-08-10 15:50:00,66.62,66.64,66.62,66.63,7600.0,46.9483,46.9624,46.9483,46.9554,7600.0
2005-08-10 15:55:00,66.63,66.63,66.61,66.61,6900.0,46.9554,46.9554,46.9413,46.9413,6900.0
2005-08-10 16:00:00,66.75,66.79,66.75,66.79,600.0,47.04,47.0681,47.04,47.0681,600.0
2005-08-10 16:05:00,66.79,66.79,66.79,66.79,0.0,47.0681,47.0681,47.0681,47.0681,0.0
2005-08-10 16:10:00,66.79,66.79,66.79,66.79,0.0,47.0681,47.0681,47.0681,47.0681,0.0
2005-08-11 09:30:00,66.74,66.74,66.74,66.74,1400.0,47.0329,47.0329,47.0329,47.0329,1400.0
2005-08-11 09:35:00,66.74,66.74,66.74,66.74,0.0,47.0329,47.0329,47.0329,47.0329,0.0
2005-08-11 09:40:00,66.74,66.74,66.74,66.74,0.0,47.0329,47.0329,47.0329,47.0329,0.0
2005-08-11 09:45:00,66.88,66.9,66.88,66.9,900.0,47.1316,47.1457,47.1316,47.1457,900.0
2005-08-11 09:50:00,66.9,66.9,66.9,66.9,0.0,47.1457,47.1457,47.1457,47.1457,0.0
2005-08-11 09:55:00,66.9,66.9,66.9,66.9,0.0,47.1457,47.1457,47.1457,47.1457,0.0
2005-08-11 10:00:00,66.86,66.88,66.86,66.88,1800.0,47.1175,47.1316,47.1175,47.1316,1800.0
2005-08-11 10:05:00,66.89,66.95,66.87,66.94,8700.0,47.1386,47.1809,47.1245,47.1739,8700.0
2005-08-11 10:10:00,66.97,66.97,66.97,66.97,100.0,47.195,47.195,47.195,47.195,100.0
2005-08-11 10:15:00,67.02,67.02,67.0,67.0,5200.0,47.2302,47.2302,47.2161,47.2161,5200.0
2005-08-11 10:20:00,67.0,67.0,67.0,67.0,0.0,47.2161,47.2161,47.2161,47.2161,0.0
2005-08-11 10:25:00,67.11,67.11,67.11,67.11,100.0,47.2937,47.2937,47.2937,47.2937,100.0
2005-08-11 10:30:00,67.14,67.14,67.13,67.13,6100.0,47.3148,47.3148,47.3077,47.3077,6100.0
2005-08-11 10:35:00,67.13,67.13,67.13,67.13,800.0,47.3077,47.3077,47.3077,47.3077,800.0
2005-08-11 10:40:00,67.08,67.08,67.06,67.06,5600.0,47.2725,47.2725,47.2584,47.2584,5600.0
2005-08-11 10:45:00,67.04,67.05,67.04,67.05,13600.0,47.2443,47.2514,47.2443,47.2514,13600.0
2005-08-11 10:50:00,67.07,67.07,67.07,67.07,200.0,47.2655,47.2655,47.2655,47.2655,200.0
2005-08-11 10:55:00,67.07,67.07,67.07,67.07,0.0,47.2655,47.2655,47.2655,47.2655,0.0
2005-08-11 11:00:00,67.08,67.09,67.08,67.09,3100.0,47.2725,47.2796,47.2725,47.2796,3100.0
2005-08-11 11:05:00,67.03,67.03,67.0,67.0,200.0,47.2373,47.2373,47.2161,47.2161,200.0
2005-08-11 11:10:00,67.0,67.0,66.95,66.97,7000.0,47.2161,47.2161,47.1809,47.195,7000.0
2005-08-11 11:15:00,67.0,67.0,66.99,66.99,300.0,47.2161,47.2161,47.2091,47.2091,300.0
2005-08-11 11:20:00,66.99,66.99,66.99,66.99,0.0,47.2091,47.2091,47.2091,47.2091,0.0
2005-08-11 11:25:00,66.97,66.97,66.93,66.93,7000.0,47.195,47.195,47.1668,47.1668,7000.0
2005-08-11 11:30:00,66.96,66.96,66.96,66.96,100.0,47.1879,47.1879,47.1879,47.1879,100.0
2005-08-11 11:35:00,66.85,66.88,66.85,66.88,4000.0,47.1104,47.1316,47.1104,47.1316,4000.0
2005-08-11 11:40:00,66.88,66.88,66.88,66.88,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2005-08-11 11:45:00,66.88,66.88,66.88,66.88,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2005-08-11 11:50:00,66.88,66.88,66.88,66.88,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2005-08-11 11:55:00,66.88,66.88,66.88,66.88,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2005-08-11 12:00:00,66.88,66.88,66.88,66.88,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2005-08-11 12:05:00,66.88,66.88,66.88,66.88,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2005-08-11 12:10:00,66.88,66.88,66.88,66.88,200.0,47.1316,47.1316,47.1316,47.1316,200.0
2005-08-11 12:15:00,66.87,66.87,66.76,66.76,9600.0,47.1245,47.1245,47.047,47.047,9600.0
2005-08-11 12:20:00,66.75,66.79,66.75,66.78,9500.0,47.04,47.0681,47.04,47.0611,9500.0
2005-08-11 12:25:00,66.71,66.71,66.71,66.71,10300.0,47.0118,47.0118,47.0118,47.0118,10300.0
2005-08-11 12:30:00,66.69,66.75,66.69,66.72,3200.0,46.9977,47.04,46.9977,47.0188,3200.0
2005-08-11 12:35:00,66.75,66.75,66.74,66.75,2500.0,47.04,47.04,47.0329,47.04,2500.0
2005-08-11 12:40:00,66.72,66.72,66.72,66.72,6500.0,47.0188,47.0188,47.0188,47.0188,6500.0
2005-08-11 12:45:00,66.74,66.76,66.74,66.76,400.0,47.0329,47.047,47.0329,47.047,400.0
2005-08-11 12:50:00,66.76,66.76,66.76,66.76,100.0,47.047,47.047,47.047,47.047,100.0
2005-08-11 12:55:00,66.77,66.77,66.76,66.76,5000.0,47.054,47.054,47.047,47.047,5000.0
2005-08-11 13:00:00,66.81,66.81,66.81,66.81,1900.0,47.0822,47.0822,47.0822,47.0822,1900.0
2005-08-11 13:05:00,66.84,66.84,66.84,66.84,1200.0,47.1034,47.1034,47.1034,47.1034,1200.0
2005-08-11 13:10:00,66.83,66.83,66.83,66.83,1100.0,47.0963,47.0963,47.0963,47.0963,1100.0
2005-08-11 13:15:00,66.83,66.83,66.83,66.83,0.0,47.0963,47.0963,47.0963,47.0963,0.0
2005-08-11 13:20:00,66.82,66.83,66.82,66.83,700.0,47.0893,47.0963,47.0893,47.0963,700.0
2005-08-11 13:25:00,66.86,66.86,66.86,66.86,400.0,47.1175,47.1175,47.1175,47.1175,400.0
2005-08-11 13:30:00,66.86,66.86,66.82,66.85,1200.0,47.1175,47.1175,47.0893,47.1104,1200.0
2005-08-11 13:35:00,66.85,66.85,66.85,66.85,0.0,47.1104,47.1104,47.1104,47.1104,0.0
2005-08-11 13:40:00,66.85,66.85,66.85,66.85,0.0,47.1104,47.1104,47.1104,47.1104,0.0
2005-08-11 13:45:00,66.79,66.81,66.79,66.81,2100.0,47.0681,47.0822,47.0681,47.0822,2100.0
2005-08-11 13:50:00,66.77,66.78,66.77,66.78,900.0,47.054,47.0611,47.054,47.0611,900.0
2005-08-11 13:55:00,66.8,66.82,66.8,66.82,2300.0,47.0752,47.0893,47.0752,47.0893,2300.0
2005-08-11 14:00:00,66.82,66.82,66.82,66.82,0.0,47.0893,47.0893,47.0893,47.0893,0.0
2005-08-11 14:05:00,66.79,66.79,66.79,66.79,2100.0,47.0681,47.0681,47.0681,47.0681,2100.0
2005-08-11 14:10:00,66.81,66.81,66.69,66.69,1400.0,47.0822,47.0822,46.9977,46.9977,1400.0
2005-08-11 14:15:00,66.69,66.69,66.69,66.69,0.0,46.9977,46.9977,46.9977,46.9977,0.0
2005-08-11 14:20:00,66.7,66.71,66.7,66.71,1100.0,47.0047,47.0118,47.0047,47.0118,1100.0
2005-08-11 14:25:00,66.75,66.77,66.75,66.75,2700.0,47.04,47.054,47.04,47.04,2700.0
2005-08-11 14:30:00,66.81,66.81,66.79,66.81,1100.0,47.0822,47.0822,47.0681,47.0822,1100.0
2005-08-11 14:35:00,66.8,66.8,66.8,66.8,600.0,47.0752,47.0752,47.0752,47.0752,600.0
2005-08-11 14:40:00,66.81,66.81,66.81,66.81,700.0,47.0822,47.0822,47.0822,47.0822,700.0
2005-08-11 14:45:00,66.82,66.9,66.82,66.88,4600.0,47.0893,47.1457,47.0893,47.1316,4600.0
2005-08-11 14:50:00,66.88,66.88,66.88,66.88,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2005-08-11 14:55:00,66.83,66.83,66.81,66.81,500.0,47.0963,47.0963,47.0822,47.0822,500.0
2005-08-11 15:00:00,66.81,66.85,66.81,66.83,1600.0,47.0822,47.1104,47.0822,47.0963,1600.0
2005-08-11 15:05:00,66.8,66.86,66.8,66.83,4200.0,47.0752,47.1175,47.0752,47.0963,4200.0
2005-08-11 15:10:00,66.86,66.94,66.86,66.94,600.0,47.1175,47.1739,47.1175,47.1739,600.0
2005-08-11 15:15:00,66.97,67.03,66.97,67.03,3000.0,47.195,47.2373,47.195,47.2373,3000.0
2005-08-11 15:20:00,67.04,67.04,67.04,67.04,300.0,47.2443,47.2443,47.2443,47.2443,300.0
2005-08-11 15:25:00,67.07,67.08,67.03,67.03,700.0,47.2655,47.2725,47.2373,47.2373,700.0
2005-08-11 15:30:00,67.04,67.04,67.01,67.01,1500.0,47.2443,47.2443,47.2232,47.2232,1500.0
2005-08-11 15:35:00,67.02,67.12,67.02,67.11,3700.0,47.2302,47.3007,47.2302,47.2937,3700.0
2005-08-11 15:40:00,67.09,67.09,67.09,67.09,1300.0,47.2796,47.2796,47.2796,47.2796,1300.0
2005-08-11 15:45:00,67.09,67.18,67.09,67.1,2000.0,47.2796,47.343,47.2796,47.2866,2000.0
2005-08-11 15:50:00,67.05,67.08,67.05,67.08,500.0,47.2514,47.2725,47.2514,47.2725,500.0
2005-08-11 15:55:00,67.06,67.15,67.04,67.15,5000.0,47.2584,47.3218,47.2443,47.3218,5000.0
2005-08-11 16:00:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-08-11 16:05:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-08-11 16:10:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-08-12 09:30:00,66.91,66.91,66.85,66.85,1100.0,47.1527,47.1527,47.1104,47.1104,1100.0
2005-08-12 09:35:00,66.85,66.85,66.85,66.85,700.0,47.1104,47.1104,47.1104,47.1104,700.0
2005-08-12 09:40:00,66.83,66.83,66.83,66.83,1500.0,47.0963,47.0963,47.0963,47.0963,1500.0
2005-08-12 09:45:00,66.8,66.9,66.8,66.9,2100.0,47.0752,47.1457,47.0752,47.1457,2100.0
2005-08-12 09:50:00,66.76,66.76,66.76,66.76,2400.0,47.047,47.047,47.047,47.047,2400.0
2005-08-12 09:55:00,66.87,66.87,66.83,66.86,4200.0,47.1245,47.1245,47.0963,47.1175,4200.0
2005-08-12 10:00:00,66.82,66.84,66.8,66.84,4100.0,47.0893,47.1034,47.0752,47.1034,4100.0
2005-08-12 10:05:00,66.81,66.82,66.79,66.79,8200.0,47.0822,47.0893,47.0681,47.0681,8200.0
2005-08-12 10:10:00,66.79,66.79,66.79,66.79,3200.0,47.0681,47.0681,47.0681,47.0681,3200.0
2005-08-12 10:15:00,66.82,66.82,66.77,66.77,3300.0,47.0893,47.0893,47.054,47.054,3300.0
2005-08-12 10:20:00,66.76,66.8,66.76,66.78,3800.0,47.047,47.0752,47.047,47.0611,3800.0
2005-08-12 10:25:00,66.85,66.85,66.8,66.8,3200.0,47.1104,47.1104,47.0752,47.0752,3200.0
2005-08-12 10:30:00,66.84,66.88,66.84,66.88,3100.0,47.1034,47.1316,47.1034,47.1316,3100.0
2005-08-12 10:35:00,66.82,66.86,66.75,66.86,2700.0,47.0893,47.1175,47.04,47.1175,2700.0
2005-08-12 10:40:00,66.78,66.78,66.78,66.78,2400.0,47.0611,47.0611,47.0611,47.0611,2400.0
2005-08-12 10:45:00,66.81,66.81,66.81,66.81,2200.0,47.0822,47.0822,47.0822,47.0822,2200.0
2005-08-12 10:50:00,66.81,66.89,66.8,66.89,2100.0,47.0822,47.1386,47.0752,47.1386,2100.0
2005-08-12 10:55:00,66.81,66.81,66.81,66.81,1900.0,47.0822,47.0822,47.0822,47.0822,1900.0
2005-08-12 11:00:00,66.82,66.95,66.82,66.95,2900.0,47.0893,47.1809,47.0893,47.1809,2900.0
2005-08-12 11:05:00,66.9,66.9,66.85,66.86,3700.0,47.1457,47.1457,47.1104,47.1175,3700.0
2005-08-12 11:10:00,66.85,66.86,66.85,66.86,8300.0,47.1104,47.1175,47.1104,47.1175,8300.0
2005-08-12 11:15:00,66.87,66.88,66.83,66.85,5700.0,47.1245,47.1316,47.0963,47.1104,5700.0
2005-08-12 11:20:00,66.84,66.84,66.8,66.8,3200.0,47.1034,47.1034,47.0752,47.0752,3200.0
2005-08-12 11:25:00,66.76,66.76,66.76,66.76,1200.0,47.047,47.047,47.047,47.047,1200.0
2005-08-12 11:30:00,66.76,66.76,66.71,66.72,4600.0,47.047,47.047,47.0118,47.0188,4600.0
2005-08-12 11:35:00,66.75,66.75,66.75,66.75,3600.0,47.04,47.04,47.04,47.04,3600.0
2005-08-12 11:40:00,66.75,66.75,66.75,66.75,0.0,47.04,47.04,47.04,47.04,0.0
2005-08-12 11:45:00,66.71,66.71,66.71,66.71,1900.0,47.0118,47.0118,47.0118,47.0118,1900.0
2005-08-12 11:50:00,66.67,66.67,66.64,66.64,1000.0,46.9836,46.9836,46.9624,46.9624,1000.0
2005-08-12 11:55:00,66.6,66.61,66.58,66.61,1200.0,46.9342,46.9413,46.9202,46.9413,1200.0
2005-08-12 12:00:00,66.56,66.56,66.56,66.56,800.0,46.9061,46.9061,46.9061,46.9061,800.0
2005-08-12 12:05:00,66.55,66.62,66.55,66.62,1900.0,46.899,46.9483,46.899,46.9483,1900.0
2005-08-12 12:10:00,66.6,66.61,66.6,66.61,1100.0,46.9342,46.9413,46.9342,46.9413,1100.0
2005-08-12 12:15:00,66.61,66.61,66.61,66.61,700.0,46.9413,46.9413,46.9413,46.9413,700.0
2005-08-12 12:20:00,66.61,66.61,66.6,66.6,1000.0,46.9413,46.9413,46.9342,46.9342,1000.0
2005-08-12 12:25:00,66.57,66.57,66.55,66.55,800.0,46.9131,46.9131,46.899,46.899,800.0
2005-08-12 12:30:00,66.57,66.6,66.57,66.59,900.0,46.9131,46.9342,46.9131,46.9272,900.0
2005-08-12 12:35:00,66.6,66.6,66.56,66.56,2100.0,46.9342,46.9342,46.9061,46.9061,2100.0
2005-08-12 12:40:00,66.55,66.55,66.53,66.53,2200.0,46.899,46.899,46.8849,46.8849,2200.0
2005-08-12 12:45:00,66.56,66.56,66.56,66.56,900.0,46.9061,46.9061,46.9061,46.9061,900.0
2005-08-12 12:50:00,66.52,66.52,66.52,66.52,1000.0,46.8779,46.8779,46.8779,46.8779,1000.0
2005-08-12 12:55:00,66.55,66.55,66.55,66.55,1000.0,46.899,46.899,46.899,46.899,1000.0
2005-08-12 13:00:00,66.59,66.59,66.52,66.52,2100.0,46.9272,46.9272,46.8779,46.8779,2100.0
2005-08-12 13:05:00,66.58,66.58,66.56,66.56,900.0,46.9202,46.9202,46.9061,46.9061,900.0
2005-08-12 13:10:00,66.54,66.58,66.54,66.55,2400.0,46.892,46.9202,46.892,46.899,2400.0
2005-08-12 13:15:00,66.54,66.56,66.54,66.56,2000.0,46.892,46.9061,46.892,46.9061,2000.0
2005-08-12 13:20:00,66.59,66.59,66.59,66.59,100.0,46.9272,46.9272,46.9272,46.9272,100.0
2005-08-12 13:25:00,66.58,66.58,66.58,66.58,2700.0,46.9202,46.9202,46.9202,46.9202,2700.0
2005-08-12 13:30:00,66.62,66.63,66.56,66.56,3100.0,46.9483,46.9554,46.9061,46.9061,3100.0
2005-08-12 13:35:00,66.54,66.55,66.54,66.55,2400.0,46.892,46.899,46.892,46.899,2400.0
2005-08-12 13:40:00,66.54,66.54,66.53,66.53,1600.0,46.892,46.892,46.8849,46.8849,1600.0
2005-08-12 13:45:00,66.53,66.53,66.53,66.53,1700.0,46.8849,46.8849,46.8849,46.8849,1700.0
2005-08-12 13:50:00,66.55,66.61,66.55,66.61,2800.0,46.899,46.9413,46.899,46.9413,2800.0
2005-08-12 13:55:00,66.56,66.56,66.56,66.56,1800.0,46.9061,46.9061,46.9061,46.9061,1800.0
2005-08-12 14:00:00,66.57,66.62,66.56,66.62,3800.0,46.9131,46.9483,46.9061,46.9483,3800.0
2005-08-12 14:05:00,66.67,66.67,66.64,66.66,2400.0,46.9836,46.9836,46.9624,46.9765,2400.0
2005-08-12 14:10:00,66.62,66.63,66.6,66.6,2300.0,46.9483,46.9554,46.9342,46.9342,2300.0
2005-08-12 14:15:00,66.64,66.65,66.51,66.61,309900.0,46.9624,46.9695,46.8708,46.9413,309900.0
2005-08-12 14:20:00,66.66,66.71,66.66,66.71,3100.0,46.9765,47.0118,46.9765,47.0118,3100.0
2005-08-12 14:25:00,66.69,66.71,66.69,66.71,3600.0,46.9977,47.0118,46.9977,47.0118,3600.0
2005-08-12 14:30:00,66.69,66.69,66.69,66.69,2500.0,46.9977,46.9977,46.9977,46.9977,2500.0
2005-08-12 14:35:00,66.7,66.7,66.68,66.68,2600.0,47.0047,47.0047,46.9906,46.9906,2600.0
2005-08-12 14:40:00,66.69,66.69,66.64,66.64,3000.0,46.9977,46.9977,46.9624,46.9624,3000.0
2005-08-12 14:45:00,66.65,66.65,66.65,66.65,2800.0,46.9695,46.9695,46.9695,46.9695,2800.0
2005-08-12 14:50:00,66.66,66.66,66.66,66.66,2800.0,46.9765,46.9765,46.9765,46.9765,2800.0
2005-08-12 14:55:00,66.67,66.7,66.66,66.7,3600.0,46.9836,47.0047,46.9765,47.0047,3600.0
2005-08-12 15:00:00,66.66,66.66,66.66,66.66,200.0,46.9765,46.9765,46.9765,46.9765,200.0
2005-08-12 15:05:00,66.67,66.67,66.67,66.67,2700.0,46.9836,46.9836,46.9836,46.9836,2700.0
2005-08-12 15:10:00,66.72,66.72,66.69,66.69,9000.0,47.0188,47.0188,46.9977,46.9977,9000.0
2005-08-12 15:15:00,66.7,66.73,66.7,66.73,5300.0,47.0047,47.0259,47.0047,47.0259,5300.0
2005-08-12 15:20:00,66.76,66.84,66.76,66.81,7900.0,47.047,47.1034,47.047,47.0822,7900.0
2005-08-12 15:25:00,66.84,66.96,66.84,66.96,4100.0,47.1034,47.1879,47.1034,47.1879,4100.0
2005-08-12 15:30:00,66.97,66.99,66.91,66.91,3100.0,47.195,47.2091,47.1527,47.1527,3100.0
2005-08-12 15:35:00,66.91,66.91,66.88,66.88,3500.0,47.1527,47.1527,47.1316,47.1316,3500.0
2005-08-12 15:40:00,66.89,66.95,66.87,66.95,8300.0,47.1386,47.1809,47.1245,47.1809,8300.0
2005-08-12 15:45:00,66.91,66.91,66.8,66.82,4500.0,47.1527,47.1527,47.0752,47.0893,4500.0
2005-08-12 15:50:00,66.84,66.87,66.82,66.87,4600.0,47.1034,47.1245,47.0893,47.1245,4600.0
2005-08-12 15:55:00,66.79,66.85,66.75,66.75,3500.0,47.0681,47.1104,47.04,47.04,3500.0
2005-08-12 16:00:00,66.75,66.75,66.75,66.75,100.0,47.04,47.04,47.04,47.04,100.0
2005-08-12 16:05:00,66.79,66.81,66.79,66.81,200.0,47.0681,47.0822,47.0681,47.0822,200.0
2005-08-12 16:10:00,66.62,66.64,66.62,66.64,2700.0,46.9483,46.9624,46.9483,46.9624,2700.0
2005-08-15 09:30:00,66.58,66.63,66.58,66.62,11100.0,46.9202,46.9554,46.9202,46.9483,11100.0
2005-08-15 09:35:00,66.83,66.83,66.73,66.73,2900.0,47.0963,47.0963,47.0259,47.0259,2900.0
2005-08-15 09:40:00,66.7,66.7,66.7,66.7,1500.0,47.0047,47.0047,47.0047,47.0047,1500.0
2005-08-15 09:45:00,66.71,66.71,66.71,66.71,2000.0,47.0118,47.0118,47.0118,47.0118,2000.0
2005-08-15 09:50:00,66.71,66.71,66.65,66.65,3400.0,47.0118,47.0118,46.9695,46.9695,3400.0
2005-08-15 09:55:00,66.65,66.72,66.65,66.72,3900.0,46.9695,47.0188,46.9695,47.0188,3900.0
2005-08-15 10:00:00,66.71,66.71,66.69,66.7,29500.0,47.0118,47.0118,46.9977,47.0047,29500.0
2005-08-15 10:05:00,66.68,66.68,66.68,66.68,2100.0,46.9906,46.9906,46.9906,46.9906,2100.0
2005-08-15 10:10:00,66.64,66.64,66.61,66.61,6400.0,46.9624,46.9624,46.9413,46.9413,6400.0
2005-08-15 10:15:00,66.6,66.6,66.6,66.6,8000.0,46.9342,46.9342,46.9342,46.9342,8000.0
2005-08-15 10:20:00,66.62,66.63,66.59,66.6,6500.0,46.9483,46.9554,46.9272,46.9342,6500.0
2005-08-15 10:25:00,66.63,66.63,66.63,66.63,2900.0,46.9554,46.9554,46.9554,46.9554,2900.0
2005-08-15 10:30:00,66.63,66.64,66.62,66.64,4700.0,46.9554,46.9624,46.9483,46.9624,4700.0
2005-08-15 10:35:00,66.67,66.67,66.67,66.67,2600.0,46.9836,46.9836,46.9836,46.9836,2600.0
2005-08-15 10:40:00,66.65,66.65,66.65,66.65,4900.0,46.9695,46.9695,46.9695,46.9695,4900.0
2005-08-15 10:45:00,66.72,66.72,66.72,66.72,200.0,47.0188,47.0188,47.0188,47.0188,200.0
2005-08-15 10:50:00,66.73,66.73,66.68,66.68,4400.0,47.0259,47.0259,46.9906,46.9906,4400.0
2005-08-15 10:55:00,66.67,66.73,66.67,66.73,10900.0,46.9836,47.0259,46.9836,47.0259,10900.0
2005-08-15 11:00:00,66.73,66.75,66.73,66.75,13100.0,47.0259,47.04,47.0259,47.04,13100.0
2005-08-15 11:05:00,66.73,66.76,66.73,66.73,25400.0,47.0259,47.047,47.0259,47.0259,25400.0
2005-08-15 11:10:00,66.74,66.74,66.71,66.71,7300.0,47.0329,47.0329,47.0118,47.0118,7300.0
2005-08-15 11:15:00,66.73,66.73,66.7,66.7,19800.0,47.0259,47.0259,47.0047,47.0047,19800.0
2005-08-15 11:20:00,66.69,66.74,66.69,66.74,38200.0,46.9977,47.0329,46.9977,47.0329,38200.0
2005-08-15 11:25:00,66.67,66.7,66.67,66.7,1900.0,46.9836,47.0047,46.9836,47.0047,1900.0
2005-08-15 11:30:00,66.68,66.68,66.67,66.67,4000.0,46.9906,46.9906,46.9836,46.9836,4000.0
2005-08-15 11:35:00,66.73,66.73,66.66,66.66,1200.0,47.0259,47.0259,46.9765,46.9765,1200.0
2005-08-15 11:40:00,66.68,66.68,66.65,66.65,1800.0,46.9906,46.9906,46.9695,46.9695,1800.0
2005-08-15 11:45:00,66.67,66.72,66.67,66.72,4100.0,46.9836,47.0188,46.9836,47.0188,4100.0
2005-08-15 11:50:00,66.72,66.74,66.71,66.71,9800.0,47.0188,47.0329,47.0118,47.0118,9800.0
2005-08-15 11:55:00,66.72,66.74,66.72,66.74,23100.0,47.0188,47.0329,47.0188,47.0329,23100.0
2005-08-15 12:00:00,66.72,66.74,66.72,66.72,18900.0,47.0188,47.0329,47.0188,47.0188,18900.0
2005-08-15 12:05:00,66.73,66.73,66.71,66.71,8300.0,47.0259,47.0259,47.0118,47.0118,8300.0
2005-08-15 12:10:00,66.78,66.79,66.77,66.77,1700.0,47.0611,47.0681,47.054,47.054,1700.0
2005-08-15 12:15:00,66.79,66.86,66.79,66.82,11300.0,47.0681,47.1175,47.0681,47.0893,11300.0
2005-08-15 12:20:00,66.83,66.87,66.81,66.87,7200.0,47.0963,47.1245,47.0822,47.1245,7200.0
2005-08-15 12:25:00,66.84,66.9,66.84,66.9,1900.0,47.1034,47.1457,47.1034,47.1457,1900.0
2005-08-15 12:30:00,66.9,66.94,66.9,66.94,3400.0,47.1457,47.1739,47.1457,47.1739,3400.0
2005-08-15 12:35:00,66.96,66.96,66.94,66.94,1800.0,47.1879,47.1879,47.1739,47.1739,1800.0
2005-08-15 12:40:00,66.93,66.97,66.93,66.97,3400.0,47.1668,47.195,47.1668,47.195,3400.0
2005-08-15 12:45:00,66.97,66.97,66.92,66.92,1600.0,47.195,47.195,47.1598,47.1598,1600.0
2005-08-15 12:50:00,66.9,66.9,66.9,66.9,1400.0,47.1457,47.1457,47.1457,47.1457,1400.0
2005-08-15 12:55:00,66.9,66.9,66.9,66.9,0.0,47.1457,47.1457,47.1457,47.1457,0.0
2005-08-15 13:00:00,66.92,66.92,66.92,66.92,900.0,47.1598,47.1598,47.1598,47.1598,900.0
2005-08-15 13:05:00,66.93,66.94,66.9,66.9,6300.0,47.1668,47.1739,47.1457,47.1457,6300.0
2005-08-15 13:10:00,66.91,66.92,66.91,66.91,3100.0,47.1527,47.1598,47.1527,47.1527,3100.0
2005-08-15 13:15:00,66.94,66.96,66.92,66.95,3900.0,47.1739,47.1879,47.1598,47.1809,3900.0
2005-08-15 13:20:00,66.95,67.06,66.95,67.06,3000.0,47.1809,47.2584,47.1809,47.2584,3000.0
2005-08-15 13:25:00,67.06,67.06,67.04,67.04,3500.0,47.2584,47.2584,47.2443,47.2443,3500.0
2005-08-15 13:30:00,67.06,67.08,67.04,67.08,3900.0,47.2584,47.2725,47.2443,47.2725,3900.0
2005-08-15 13:35:00,67.07,67.09,67.07,67.09,1800.0,47.2655,47.2796,47.2655,47.2796,1800.0
2005-08-15 13:40:00,67.06,67.06,67.06,67.06,200.0,47.2584,47.2584,47.2584,47.2584,200.0
2005-08-15 13:45:00,67.07,67.11,67.06,67.11,8900.0,47.2655,47.2937,47.2584,47.2937,8900.0
2005-08-15 13:50:00,67.07,67.08,67.07,67.08,1900.0,47.2655,47.2725,47.2655,47.2725,1900.0
2005-08-15 13:55:00,67.05,67.05,67.04,67.04,2900.0,47.2514,47.2514,47.2443,47.2443,2900.0
2005-08-15 14:00:00,67.03,67.06,67.03,67.06,7700.0,47.2373,47.2584,47.2373,47.2584,7700.0
2005-08-15 14:05:00,67.06,67.06,67.03,67.04,2600.0,47.2584,47.2584,47.2373,47.2443,2600.0
2005-08-15 14:10:00,67.01,67.01,67.0,67.0,3000.0,47.2232,47.2232,47.2161,47.2161,3000.0
2005-08-15 14:15:00,67.01,67.01,66.98,66.98,4800.0,47.2232,47.2232,47.202,47.202,4800.0
2005-08-15 14:20:00,66.95,66.99,66.94,66.99,6400.0,47.1809,47.2091,47.1739,47.2091,6400.0
2005-08-15 14:25:00,67.01,67.05,67.01,67.02,3100.0,47.2232,47.2514,47.2232,47.2302,3100.0
2005-08-15 14:30:00,67.03,67.03,67.0,67.0,6500.0,47.2373,47.2373,47.2161,47.2161,6500.0
2005-08-15 14:35:00,66.98,67.03,66.98,67.03,2700.0,47.202,47.2373,47.202,47.2373,2700.0
2005-08-15 14:40:00,67.0,67.0,67.0,67.0,2700.0,47.2161,47.2161,47.2161,47.2161,2700.0
2005-08-15 14:45:00,66.97,66.98,66.97,66.98,4000.0,47.195,47.202,47.195,47.202,4000.0
2005-08-15 14:50:00,67.04,67.04,67.04,67.04,2800.0,47.2443,47.2443,47.2443,47.2443,2800.0
2005-08-15 14:55:00,67.04,67.08,67.04,67.06,3900.0,47.2443,47.2725,47.2443,47.2584,3900.0
2005-08-15 15:00:00,67.07,67.07,67.0,67.0,5900.0,47.2655,47.2655,47.2161,47.2161,5900.0
2005-08-15 15:05:00,66.98,67.03,66.97,67.02,12800.0,47.202,47.2373,47.195,47.2302,12800.0
2005-08-15 15:10:00,66.99,67.0,66.99,66.99,3100.0,47.2091,47.2161,47.2091,47.2091,3100.0
2005-08-15 15:15:00,66.98,67.03,66.98,67.03,11100.0,47.202,47.2373,47.202,47.2373,11100.0
2005-08-15 15:20:00,67.02,67.02,67.02,67.02,3100.0,47.2302,47.2302,47.2302,47.2302,3100.0
2005-08-15 15:25:00,67.03,67.03,67.03,67.03,3000.0,47.2373,47.2373,47.2373,47.2373,3000.0
2005-08-15 15:30:00,67.04,67.05,67.0,67.0,25900.0,47.2443,47.2514,47.2161,47.2161,25900.0
2005-08-15 15:35:00,66.99,67.0,66.99,67.0,6600.0,47.2091,47.2161,47.2091,47.2161,6600.0
2005-08-15 15:40:00,66.99,67.02,66.99,67.02,3100.0,47.2091,47.2302,47.2091,47.2302,3100.0
2005-08-15 15:45:00,67.01,67.01,66.98,66.98,2800.0,47.2232,47.2232,47.202,47.202,2800.0
2005-08-15 15:50:00,66.98,66.98,66.96,66.98,3200.0,47.202,47.202,47.1879,47.202,3200.0
2005-08-15 15:55:00,66.97,67.02,66.93,67.02,101200.0,47.195,47.2302,47.1668,47.2302,101200.0
2005-08-15 16:00:00,67.04,67.1,67.04,67.1,1300.0,47.2443,47.2866,47.2443,47.2866,1300.0
2005-08-15 16:05:00,67.1,67.1,67.1,67.1,0.0,47.2866,47.2866,47.2866,47.2866,0.0
2005-08-15 16:10:00,67.1,67.1,67.1,67.1,0.0,47.2866,47.2866,47.2866,47.2866,0.0
2005-08-16 09:30:00,66.89,66.89,66.89,66.89,700.0,47.1386,47.1386,47.1386,47.1386,700.0
2005-08-16 09:35:00,66.88,66.88,66.88,66.88,100.0,47.1316,47.1316,47.1316,47.1316,100.0
2005-08-16 09:40:00,66.87,66.87,66.84,66.84,500.0,47.1245,47.1245,47.1034,47.1034,500.0
2005-08-16 09:45:00,66.84,66.84,66.84,66.84,400.0,47.1034,47.1034,47.1034,47.1034,400.0
2005-08-16 09:50:00,66.79,66.79,66.76,66.76,3100.0,47.0681,47.0681,47.047,47.047,3100.0
2005-08-16 09:55:00,66.76,66.76,66.76,66.76,4000.0,47.047,47.047,47.047,47.047,4000.0
2005-08-16 10:00:00,66.77,66.77,66.74,66.77,4700.0,47.054,47.054,47.0329,47.054,4700.0
2005-08-16 10:05:00,66.76,66.83,66.76,66.83,2700.0,47.047,47.0963,47.047,47.0963,2700.0
2005-08-16 10:10:00,66.88,66.88,66.85,66.85,200.0,47.1316,47.1316,47.1104,47.1104,200.0
2005-08-16 10:15:00,66.81,66.81,66.81,66.81,1900.0,47.0822,47.0822,47.0822,47.0822,1900.0
2005-08-16 10:20:00,66.8,66.8,66.8,66.8,400.0,47.0752,47.0752,47.0752,47.0752,400.0
2005-08-16 10:25:00,66.84,66.84,66.84,66.84,500.0,47.1034,47.1034,47.1034,47.1034,500.0
2005-08-16 10:30:00,66.8,66.8,66.75,66.75,2100.0,47.0752,47.0752,47.04,47.04,2100.0
2005-08-16 10:35:00,66.78,66.78,66.77,66.77,800.0,47.0611,47.0611,47.054,47.054,800.0
2005-08-16 10:40:00,66.7,66.72,66.68,66.68,800.0,47.0047,47.0188,46.9906,46.9906,800.0
2005-08-16 10:45:00,66.65,66.65,66.61,66.63,3900.0,46.9695,46.9695,46.9413,46.9554,3900.0
2005-08-16 10:50:00,66.55,66.58,66.55,66.58,2300.0,46.899,46.9202,46.899,46.9202,2300.0
2005-08-16 10:55:00,66.56,66.58,66.55,66.55,5100.0,46.9061,46.9202,46.899,46.899,5100.0
2005-08-16 11:00:00,66.55,66.55,66.53,66.53,4200.0,46.899,46.899,46.8849,46.8849,4200.0
2005-08-16 11:05:00,66.61,66.61,66.61,66.61,300.0,46.9413,46.9413,46.9413,46.9413,300.0
2005-08-16 11:10:00,66.6,66.6,66.6,66.6,400.0,46.9342,46.9342,46.9342,46.9342,400.0
2005-08-16 11:15:00,66.62,66.62,66.62,66.62,700.0,46.9483,46.9483,46.9483,46.9483,700.0
2005-08-16 11:20:00,66.61,66.61,66.58,66.58,2200.0,46.9413,46.9413,46.9202,46.9202,2200.0
2005-08-16 11:25:00,66.64,66.64,66.61,66.61,300.0,46.9624,46.9624,46.9413,46.9413,300.0
2005-08-16 11:30:00,66.61,66.61,66.59,66.59,5700.0,46.9413,46.9413,46.9272,46.9272,5700.0
2005-08-16 11:35:00,66.62,66.62,66.62,66.62,100.0,46.9483,46.9483,46.9483,46.9483,100.0
2005-08-16 11:40:00,66.62,66.62,66.62,66.62,0.0,46.9483,46.9483,46.9483,46.9483,0.0
2005-08-16 11:45:00,66.61,66.61,66.58,66.61,2500.0,46.9413,46.9413,46.9202,46.9413,2500.0
2005-08-16 11:50:00,66.6,66.61,66.58,66.58,3400.0,46.9342,46.9413,46.9202,46.9202,3400.0
2005-08-16 11:55:00,66.56,66.56,66.52,66.56,500.0,46.9061,46.9061,46.8779,46.9061,500.0
2005-08-16 12:00:00,66.5,66.5,66.46,66.47,1300.0,46.8638,46.8638,46.8356,46.8426,1300.0
2005-08-16 12:05:00,66.46,66.52,66.46,66.52,1300.0,46.8356,46.8779,46.8356,46.8779,1300.0
2005-08-16 12:10:00,66.55,66.55,66.55,66.55,300.0,46.899,46.899,46.899,46.899,300.0
2005-08-16 12:15:00,66.53,66.53,66.52,66.52,1700.0,46.8849,46.8849,46.8779,46.8779,1700.0
2005-08-16 12:20:00,66.52,66.52,66.52,66.52,0.0,46.8779,46.8779,46.8779,46.8779,0.0
2005-08-16 12:25:00,66.52,66.52,66.52,66.52,100.0,46.8779,46.8779,46.8779,46.8779,100.0
2005-08-16 12:30:00,66.55,66.59,66.55,66.56,2800.0,46.899,46.9272,46.899,46.9061,2800.0
2005-08-16 12:35:00,66.57,66.57,66.54,66.54,4300.0,46.9131,46.9131,46.892,46.892,4300.0
2005-08-16 12:40:00,66.54,66.54,66.54,66.54,0.0,46.892,46.892,46.892,46.892,0.0
2005-08-16 12:45:00,66.56,66.56,66.56,66.56,100.0,46.9061,46.9061,46.9061,46.9061,100.0
2005-08-16 12:50:00,66.56,66.56,66.56,66.56,0.0,46.9061,46.9061,46.9061,46.9061,0.0
2005-08-16 12:55:00,66.51,66.56,66.51,66.56,800.0,46.8708,46.9061,46.8708,46.9061,800.0
2005-08-16 13:00:00,66.55,66.55,66.52,66.52,2200.0,46.899,46.899,46.8779,46.8779,2200.0
2005-08-16 13:05:00,66.52,66.52,66.52,66.52,0.0,46.8779,46.8779,46.8779,46.8779,0.0
2005-08-16 13:10:00,66.52,66.52,66.52,66.52,0.0,46.8779,46.8779,46.8779,46.8779,0.0
2005-08-16 13:15:00,66.52,66.52,66.52,66.52,0.0,46.8779,46.8779,46.8779,46.8779,0.0
2005-08-16 13:20:00,66.58,66.58,66.58,66.58,1000.0,46.9202,46.9202,46.9202,46.9202,1000.0
2005-08-16 13:25:00,66.58,66.58,66.58,66.58,0.0,46.9202,46.9202,46.9202,46.9202,0.0
2005-08-16 13:30:00,66.51,66.53,66.51,66.53,1800.0,46.8708,46.8849,46.8708,46.8849,1800.0
2005-08-16 13:35:00,66.55,66.55,66.55,66.55,1500.0,46.899,46.899,46.899,46.899,1500.0
2005-08-16 13:40:00,66.5,66.5,66.5,66.5,1000.0,46.8638,46.8638,46.8638,46.8638,1000.0
2005-08-16 13:45:00,66.5,66.5,66.5,66.5,0.0,46.8638,46.8638,46.8638,46.8638,0.0
2005-08-16 13:50:00,66.5,66.5,66.5,66.5,0.0,46.8638,46.8638,46.8638,46.8638,0.0
2005-08-16 13:55:00,66.5,66.5,66.5,66.5,0.0,46.8638,46.8638,46.8638,46.8638,0.0
2005-08-16 14:00:00,66.48,66.49,66.46,66.48,15600.0,46.8497,46.8567,46.8356,46.8497,15600.0
2005-08-16 14:05:00,66.47,66.49,66.47,66.47,3800.0,46.8426,46.8567,46.8426,46.8426,3800.0
2005-08-16 14:10:00,66.44,66.47,66.39,66.39,11600.0,46.8215,46.8426,46.7863,46.7863,11600.0
2005-08-16 14:15:00,66.42,66.42,66.41,66.41,1000.0,46.8074,46.8074,46.8004,46.8004,1000.0
2005-08-16 14:20:00,66.41,66.43,66.38,66.43,9200.0,46.8004,46.8144,46.7792,46.8144,9200.0
2005-08-16 14:25:00,66.41,66.43,66.4,66.43,7600.0,46.8004,46.8144,46.7933,46.8144,7600.0
2005-08-16 14:30:00,66.4,66.44,66.4,66.43,8100.0,46.7933,46.8215,46.7933,46.8144,8100.0
2005-08-16 14:35:00,66.5,66.5,66.49,66.49,200.0,46.8638,46.8638,46.8567,46.8567,200.0
2005-08-16 14:40:00,66.45,66.51,66.45,66.51,3200.0,46.8285,46.8708,46.8285,46.8708,3200.0
2005-08-16 14:45:00,66.49,66.49,66.49,66.49,400.0,46.8567,46.8567,46.8567,46.8567,400.0
2005-08-16 14:50:00,66.47,66.47,66.47,66.47,200.0,46.8426,46.8426,46.8426,46.8426,200.0
2005-08-16 14:55:00,66.44,66.49,66.44,66.49,19600.0,46.8215,46.8567,46.8215,46.8567,19600.0
2005-08-16 15:00:00,66.48,66.48,66.48,66.48,2300.0,46.8497,46.8497,46.8497,46.8497,2300.0
2005-08-16 15:05:00,66.48,66.48,66.48,66.48,0.0,46.8497,46.8497,46.8497,46.8497,0.0
2005-08-16 15:10:00,66.53,66.53,66.48,66.51,8300.0,46.8849,46.8849,46.8497,46.8708,8300.0
2005-08-16 15:15:00,66.49,66.49,66.45,66.45,1400.0,46.8567,46.8567,46.8285,46.8285,1400.0
2005-08-16 15:20:00,66.43,66.43,66.24,66.26,8300.0,46.8144,46.8144,46.6805,46.6946,8300.0
2005-08-16 15:25:00,66.27,66.27,66.27,66.27,1500.0,46.7017,46.7017,46.7017,46.7017,1500.0
2005-08-16 15:30:00,66.27,66.27,66.24,66.24,3700.0,46.7017,46.7017,46.6805,46.6805,3700.0
2005-08-16 15:35:00,66.21,66.23,66.19,66.19,22900.0,46.6594,46.6735,46.6453,46.6453,22900.0
2005-08-16 15:40:00,66.29,66.31,66.28,66.31,13000.0,46.7158,46.7299,46.7087,46.7299,13000.0
2005-08-16 15:45:00,66.33,66.33,66.33,66.33,200.0,46.744,46.744,46.744,46.744,200.0
2005-08-16 15:50:00,66.28,66.28,66.24,66.24,1100.0,46.7087,46.7087,46.6805,46.6805,1100.0
2005-08-16 15:55:00,66.22,66.22,66.19,66.19,6200.0,46.6665,46.6665,46.6453,46.6453,6200.0
2005-08-16 16:00:00,66.15,66.17,66.15,66.17,35500.0,46.6171,46.6312,46.6171,46.6312,35500.0
2005-08-16 16:05:00,66.17,66.17,66.17,66.17,0.0,46.6312,46.6312,46.6312,46.6312,0.0
2005-08-16 16:10:00,66.18,66.2,66.18,66.2,600.0,46.6383,46.6524,46.6383,46.6524,600.0
2005-08-17 09:30:00,65.35,66.32,65.15,66.2,11400.0,46.0533,46.7369,45.9124,46.6524,11400.0
2005-08-17 09:35:00,66.3,66.3,66.17,66.17,400.0,46.7228,46.7228,46.6312,46.6312,400.0
2005-08-17 09:40:00,66.14,66.24,66.14,66.2,2100.0,46.6101,46.6805,46.6101,46.6524,2100.0
2005-08-17 09:45:00,66.22,66.23,66.22,66.23,400.0,46.6665,46.6735,46.6665,46.6735,400.0
2005-08-17 09:50:00,66.32,66.34,66.32,66.33,1500.0,46.7369,46.751,46.7369,46.744,1500.0
2005-08-17 09:55:00,66.33,66.33,66.33,66.33,0.0,46.744,46.744,46.744,46.744,0.0
2005-08-17 10:00:00,66.23,66.23,66.23,66.23,4300.0,46.6735,46.6735,46.6735,46.6735,4300.0
2005-08-17 10:05:00,66.23,66.23,66.23,66.23,0.0,46.6735,46.6735,46.6735,46.6735,0.0
2005-08-17 10:10:00,66.23,66.23,66.23,66.23,0.0,46.6735,46.6735,46.6735,46.6735,0.0
2005-08-17 10:15:00,66.31,66.31,66.31,66.31,800.0,46.7299,46.7299,46.7299,46.7299,800.0
2005-08-17 10:20:00,66.31,66.31,66.31,66.31,0.0,46.7299,46.7299,46.7299,46.7299,0.0
2005-08-17 10:25:00,66.31,66.31,66.31,66.31,0.0,46.7299,46.7299,46.7299,46.7299,0.0
2005-08-17 10:30:00,66.28,66.28,66.14,66.14,6900.0,46.7087,46.7087,46.6101,46.6101,6900.0
2005-08-17 10:35:00,66.19,66.19,66.19,66.19,200.0,46.6453,46.6453,46.6453,46.6453,200.0
2005-08-17 10:40:00,66.37,66.37,66.34,66.34,300.0,46.7722,46.7722,46.751,46.751,300.0
2005-08-17 10:45:00,66.37,66.42,66.35,66.42,600.0,46.7722,46.8074,46.7581,46.8074,600.0
2005-08-17 10:50:00,66.35,66.35,66.35,66.35,900.0,46.7581,46.7581,46.7581,46.7581,900.0
2005-08-17 10:55:00,66.36,66.4,66.36,66.4,700.0,46.7651,46.7933,46.7651,46.7933,700.0
2005-08-17 11:00:00,66.36,66.37,66.36,66.37,2800.0,46.7651,46.7722,46.7651,46.7722,2800.0
2005-08-17 11:05:00,66.38,66.38,66.35,66.35,300.0,46.7792,46.7792,46.7581,46.7581,300.0
2005-08-17 11:10:00,66.34,66.34,66.34,66.34,100.0,46.751,46.751,46.751,46.751,100.0
2005-08-17 11:15:00,66.44,66.44,66.44,66.44,300.0,46.8215,46.8215,46.8215,46.8215,300.0
2005-08-17 11:20:00,66.43,66.43,66.43,66.43,2200.0,46.8144,46.8144,46.8144,46.8144,2200.0
2005-08-17 11:25:00,66.43,66.43,66.43,66.43,0.0,46.8144,46.8144,46.8144,46.8144,0.0
2005-08-17 11:30:00,66.36,66.38,66.34,66.35,2600.0,46.7651,46.7792,46.751,46.7581,2600.0
2005-08-17 11:35:00,66.35,66.35,66.35,66.35,0.0,46.7581,46.7581,46.7581,46.7581,0.0
2005-08-17 11:40:00,66.36,66.36,66.36,66.36,5300.0,46.7651,46.7651,46.7651,46.7651,5300.0
2005-08-17 11:45:00,66.34,66.36,66.33,66.33,2500.0,46.751,46.7651,46.744,46.744,2500.0
2005-08-17 11:50:00,66.39,66.39,66.39,66.39,200.0,46.7863,46.7863,46.7863,46.7863,200.0
2005-08-17 11:55:00,66.39,66.4,66.39,66.4,600.0,46.7863,46.7933,46.7863,46.7933,600.0
2005-08-17 12:00:00,66.4,66.4,66.39,66.39,1200.0,46.7933,46.7933,46.7863,46.7863,1200.0
2005-08-17 12:05:00,66.39,66.39,66.39,66.39,0.0,46.7863,46.7863,46.7863,46.7863,0.0
2005-08-17 12:10:00,66.4,66.42,66.4,66.42,18900.0,46.7933,46.8074,46.7933,46.8074,18900.0
2005-08-17 12:15:00,66.47,66.49,66.47,66.49,5000.0,46.8426,46.8567,46.8426,46.8567,5000.0
2005-08-17 12:20:00,66.47,66.5,66.47,66.5,4800.0,46.8426,46.8638,46.8426,46.8638,4800.0
2005-08-17 12:25:00,66.5,66.5,66.5,66.5,100.0,46.8638,46.8638,46.8638,46.8638,100.0
2005-08-17 12:30:00,66.46,66.54,66.46,66.54,2000.0,46.8356,46.892,46.8356,46.892,2000.0
2005-08-17 12:35:00,66.53,66.56,66.53,66.54,800.0,46.8849,46.9061,46.8849,46.892,800.0
2005-08-17 12:40:00,66.54,66.54,66.54,66.54,0.0,46.892,46.892,46.892,46.892,0.0
2005-08-17 12:45:00,66.54,66.54,66.54,66.54,0.0,46.892,46.892,46.892,46.892,0.0
2005-08-17 12:50:00,66.49,66.49,66.47,66.47,2600.0,46.8567,46.8567,46.8426,46.8426,2600.0
2005-08-17 12:55:00,66.47,66.47,66.47,66.47,100.0,46.8426,46.8426,46.8426,46.8426,100.0
2005-08-17 13:00:00,66.46,66.46,66.46,66.46,1300.0,46.8356,46.8356,46.8356,46.8356,1300.0
2005-08-17 13:05:00,66.46,66.46,66.46,66.46,0.0,46.8356,46.8356,46.8356,46.8356,0.0
2005-08-17 13:10:00,66.49,66.49,66.49,66.49,100.0,46.8567,46.8567,46.8567,46.8567,100.0
2005-08-17 13:15:00,66.49,66.49,66.49,66.49,5600.0,46.8567,46.8567,46.8567,46.8567,5600.0
2005-08-17 13:20:00,66.53,66.6,66.53,66.6,7800.0,46.8849,46.9342,46.8849,46.9342,7800.0
2005-08-17 13:25:00,66.52,66.55,66.52,66.55,3000.0,46.8779,46.899,46.8779,46.899,3000.0
2005-08-17 13:30:00,66.49,66.49,66.49,66.49,1300.0,46.8567,46.8567,46.8567,46.8567,1300.0
2005-08-17 13:35:00,66.49,66.49,66.49,66.49,0.0,46.8567,46.8567,46.8567,46.8567,0.0
2005-08-17 13:40:00,66.43,66.43,66.43,66.43,400.0,46.8144,46.8144,46.8144,46.8144,400.0
2005-08-17 13:45:00,66.43,66.43,66.43,66.43,100.0,46.8144,46.8144,46.8144,46.8144,100.0
2005-08-17 13:50:00,66.46,66.46,66.43,66.45,1700.0,46.8356,46.8356,46.8144,46.8285,1700.0
2005-08-17 13:55:00,66.42,66.43,66.42,66.43,5000.0,46.8074,46.8144,46.8074,46.8144,5000.0
2005-08-17 14:00:00,66.44,66.47,66.41,66.43,3800.0,46.8215,46.8426,46.8004,46.8144,3800.0
2005-08-17 14:05:00,66.43,66.43,66.35,66.35,4400.0,46.8144,46.8144,46.7581,46.7581,4400.0
2005-08-17 14:10:00,66.36,66.36,66.32,66.32,500.0,46.7651,46.7651,46.7369,46.7369,500.0
2005-08-17 14:15:00,66.36,66.43,66.36,66.43,600.0,46.7651,46.8144,46.7651,46.8144,600.0
2005-08-17 14:20:00,66.44,66.44,66.39,66.39,900.0,46.8215,46.8215,46.7863,46.7863,900.0
2005-08-17 14:25:00,66.43,66.43,66.43,66.43,800.0,46.8144,46.8144,46.8144,46.8144,800.0
2005-08-17 14:30:00,66.4,66.45,66.4,66.45,6400.0,46.7933,46.8285,46.7933,46.8285,6400.0
2005-08-17 14:35:00,66.41,66.41,66.41,66.41,500.0,46.8004,46.8004,46.8004,46.8004,500.0
2005-08-17 14:40:00,66.41,66.41,66.41,66.41,200.0,46.8004,46.8004,46.8004,46.8004,200.0
2005-08-17 14:45:00,66.25,66.3,66.25,66.3,200.0,46.6876,46.7228,46.6876,46.7228,200.0
2005-08-17 14:50:00,66.32,66.35,66.32,66.33,2400.0,46.7369,46.7581,46.7369,46.744,2400.0
2005-08-17 14:55:00,66.36,66.36,66.28,66.28,1400.0,46.7651,46.7651,46.7087,46.7087,1400.0
2005-08-17 15:00:00,66.3,66.3,66.3,66.3,2300.0,46.7228,46.7228,46.7228,46.7228,2300.0
2005-08-17 15:05:00,66.42,66.42,66.39,66.4,6200.0,46.8074,46.8074,46.7863,46.7933,6200.0
2005-08-17 15:10:00,66.42,66.42,66.37,66.38,9700.0,46.8074,46.8074,46.7722,46.7792,9700.0
2005-08-17 15:15:00,66.44,66.44,66.41,66.42,1400.0,46.8215,46.8215,46.8004,46.8074,1400.0
2005-08-17 15:20:00,66.42,66.42,66.41,66.42,3200.0,46.8074,46.8074,46.8004,46.8074,3200.0
2005-08-17 15:25:00,66.4,66.4,66.33,66.35,1900.0,46.7933,46.7933,46.744,46.7581,1900.0
2005-08-17 15:30:00,66.36,66.37,66.36,66.37,4000.0,46.7651,46.7722,46.7651,46.7722,4000.0
2005-08-17 15:35:00,66.4,66.4,66.36,66.36,7200.0,46.7933,46.7933,46.7651,46.7651,7200.0
2005-08-17 15:40:00,66.36,66.36,66.34,66.34,600.0,46.7651,46.7651,46.751,46.751,600.0
2005-08-17 15:45:00,66.33,66.37,66.33,66.37,4700.0,46.744,46.7722,46.744,46.7722,4700.0
2005-08-17 15:50:00,66.35,66.38,66.32,66.32,5500.0,46.7581,46.7792,46.7369,46.7369,5500.0
2005-08-17 15:55:00,66.32,66.32,66.32,66.32,0.0,46.7369,46.7369,46.7369,46.7369,0.0
2005-08-17 16:00:00,66.25,66.25,66.25,66.25,4300.0,46.6876,46.6876,46.6876,46.6876,4300.0
2005-08-17 16:05:00,66.25,66.25,66.25,66.25,0.0,46.6876,46.6876,46.6876,46.6876,0.0
2005-08-17 16:10:00,66.25,66.25,66.25,66.25,0.0,46.6876,46.6876,46.6876,46.6876,0.0
2005-08-18 09:30:00,65.96,66.19,65.96,66.19,2400.0,46.4832,46.6453,46.4832,46.6453,2400.0
2005-08-18 09:35:00,66.09,66.09,66.09,66.09,100.0,46.5748,46.5748,46.5748,46.5748,100.0
2005-08-18 09:40:00,66.0,66.0,66.0,66.0,200.0,46.5114,46.5114,46.5114,46.5114,200.0
2005-08-18 09:45:00,66.08,66.08,66.08,66.08,500.0,46.5678,46.5678,46.5678,46.5678,500.0
2005-08-18 09:50:00,66.08,66.1,66.04,66.1,700.0,46.5678,46.5819,46.5396,46.5819,700.0
2005-08-18 09:55:00,66.11,66.15,66.11,66.12,900.0,46.5889,46.6171,46.5889,46.596,900.0
2005-08-18 10:00:00,66.07,66.07,66.06,66.06,7300.0,46.5607,46.5607,46.5537,46.5537,7300.0
2005-08-18 10:05:00,66.13,66.18,66.1,66.16,3200.0,46.603,46.6383,46.5819,46.6242,3200.0
2005-08-18 10:10:00,66.13,66.16,66.13,66.16,800.0,46.603,46.6242,46.603,46.6242,800.0
2005-08-18 10:15:00,66.12,66.16,66.09,66.16,8400.0,46.596,46.6242,46.5748,46.6242,8400.0
2005-08-18 10:20:00,66.13,66.14,66.13,66.14,11000.0,46.603,46.6101,46.603,46.6101,11000.0
2005-08-18 10:25:00,66.16,66.17,66.15,66.15,2300.0,46.6242,46.6312,46.6171,46.6171,2300.0
2005-08-18 10:30:00,66.16,66.21,66.16,66.21,3300.0,46.6242,46.6594,46.6242,46.6594,3300.0
2005-08-18 10:35:00,66.21,66.26,66.16,66.16,9000.0,46.6594,46.6946,46.6242,46.6242,9000.0
2005-08-18 10:40:00,66.22,66.22,66.22,66.22,300.0,46.6665,46.6665,46.6665,46.6665,300.0
2005-08-18 10:45:00,66.2,66.2,66.15,66.15,900.0,46.6524,46.6524,46.6171,46.6171,900.0
2005-08-18 10:50:00,66.12,66.12,66.11,66.11,4100.0,46.596,46.596,46.5889,46.5889,4100.0
2005-08-18 10:55:00,66.1,66.1,66.08,66.08,3300.0,46.5819,46.5819,46.5678,46.5678,3300.0
2005-08-18 11:00:00,66.09,66.09,66.09,66.09,1300.0,46.5748,46.5748,46.5748,46.5748,1300.0
2005-08-18 11:05:00,66.06,66.09,66.06,66.09,5900.0,46.5537,46.5748,46.5537,46.5748,5900.0
2005-08-18 11:10:00,66.09,66.09,66.09,66.09,0.0,46.5748,46.5748,46.5748,46.5748,0.0
2005-08-18 11:15:00,66.09,66.17,66.09,66.17,3700.0,46.5748,46.6312,46.5748,46.6312,3700.0
2005-08-18 11:20:00,66.15,66.15,66.13,66.15,3600.0,46.6171,46.6171,46.603,46.6171,3600.0
2005-08-18 11:25:00,66.13,66.17,66.12,66.12,7600.0,46.603,46.6312,46.596,46.596,7600.0
2005-08-18 11:30:00,66.12,66.12,66.12,66.12,0.0,46.596,46.596,46.596,46.596,0.0
2005-08-18 11:35:00,66.11,66.12,66.07,66.08,5700.0,46.5889,46.596,46.5607,46.5678,5700.0
2005-08-18 11:40:00,66.06,66.12,66.06,66.09,7100.0,46.5537,46.596,46.5537,46.5748,7100.0
2005-08-18 11:45:00,66.09,66.09,66.09,66.09,0.0,46.5748,46.5748,46.5748,46.5748,0.0
2005-08-18 11:50:00,66.09,66.09,66.09,66.09,0.0,46.5748,46.5748,46.5748,46.5748,0.0
2005-08-18 11:55:00,66.08,66.08,66.07,66.07,3000.0,46.5678,46.5678,46.5607,46.5607,3000.0
2005-08-18 12:00:00,66.07,66.13,66.07,66.08,12700.0,46.5607,46.603,46.5607,46.5678,12700.0
2005-08-18 12:05:00,66.08,66.11,66.08,66.11,900.0,46.5678,46.5889,46.5678,46.5889,900.0
2005-08-18 12:10:00,66.14,66.14,66.14,66.14,500.0,46.6101,46.6101,46.6101,46.6101,500.0
2005-08-18 12:15:00,66.15,66.15,66.15,66.15,2000.0,46.6171,46.6171,46.6171,46.6171,2000.0
2005-08-18 12:20:00,66.12,66.12,66.12,66.12,1300.0,46.596,46.596,46.596,46.596,1300.0
2005-08-18 12:25:00,66.18,66.18,66.17,66.18,3400.0,46.6383,46.6383,46.6312,46.6383,3400.0
2005-08-18 12:30:00,66.18,66.22,66.18,66.21,2600.0,46.6383,46.6665,46.6383,46.6594,2600.0
2005-08-18 12:35:00,66.22,66.22,66.22,66.22,200.0,46.6665,46.6665,46.6665,46.6665,200.0
2005-08-18 12:40:00,66.19,66.19,66.18,66.18,1600.0,46.6453,46.6453,46.6383,46.6383,1600.0
2005-08-18 12:45:00,66.15,66.15,66.15,66.15,1000.0,46.6171,46.6171,46.6171,46.6171,1000.0
2005-08-18 12:50:00,66.15,66.16,66.15,66.16,2200.0,46.6171,46.6242,46.6171,46.6242,2200.0
2005-08-18 12:55:00,66.19,66.19,66.16,66.16,1400.0,46.6453,46.6453,46.6242,46.6242,1400.0
2005-08-18 13:00:00,66.15,66.19,66.15,66.17,5200.0,46.6171,46.6453,46.6171,46.6312,5200.0
2005-08-18 13:05:00,66.17,66.17,66.17,66.17,100.0,46.6312,46.6312,46.6312,46.6312,100.0
2005-08-18 13:10:00,66.17,66.17,66.17,66.17,1000.0,46.6312,46.6312,46.6312,46.6312,1000.0
2005-08-18 13:15:00,66.21,66.21,66.21,66.21,400.0,46.6594,46.6594,46.6594,46.6594,400.0
2005-08-18 13:20:00,66.21,66.28,66.2,66.28,2000.0,46.6594,46.7087,46.6524,46.7087,2000.0
2005-08-18 13:25:00,66.27,66.28,66.27,66.28,4300.0,46.7017,46.7087,46.7017,46.7087,4300.0
2005-08-18 13:30:00,66.33,66.35,66.33,66.35,6300.0,46.744,46.7581,46.744,46.7581,6300.0
2005-08-18 13:35:00,66.32,66.32,66.32,66.32,2000.0,46.7369,46.7369,46.7369,46.7369,2000.0
2005-08-18 13:40:00,66.32,66.32,66.32,66.32,0.0,46.7369,46.7369,46.7369,46.7369,0.0
2005-08-18 13:45:00,66.3,66.3,66.3,66.3,100.0,46.7228,46.7228,46.7228,46.7228,100.0
2005-08-18 13:50:00,66.3,66.3,66.3,66.3,0.0,46.7228,46.7228,46.7228,46.7228,0.0
2005-08-18 13:55:00,66.29,66.29,66.29,66.29,3400.0,46.7158,46.7158,46.7158,46.7158,3400.0
2005-08-18 14:00:00,66.26,66.26,66.24,66.24,8800.0,46.6946,46.6946,46.6805,46.6805,8800.0
2005-08-18 14:05:00,66.22,66.22,66.22,66.22,200.0,46.6665,46.6665,46.6665,46.6665,200.0
2005-08-18 14:10:00,66.23,66.23,66.23,66.23,1900.0,46.6735,46.6735,46.6735,46.6735,1900.0
2005-08-18 14:15:00,66.22,66.22,66.22,66.22,100.0,46.6665,46.6665,46.6665,46.6665,100.0
2005-08-18 14:20:00,66.18,66.19,66.18,66.19,200.0,46.6383,46.6453,46.6383,46.6453,200.0
2005-08-18 14:25:00,66.16,66.16,66.12,66.12,11900.0,46.6242,46.6242,46.596,46.596,11900.0
2005-08-18 14:30:00,66.11,66.15,66.09,66.15,19100.0,46.5889,46.6171,46.5748,46.6171,19100.0
2005-08-18 14:35:00,66.2,66.27,66.2,66.25,1300.0,46.6524,46.7017,46.6524,46.6876,1300.0
2005-08-18 14:40:00,66.24,66.24,66.24,66.24,5300.0,46.6805,46.6805,46.6805,46.6805,5300.0
2005-08-18 14:45:00,66.23,66.23,66.18,66.23,1800.0,46.6735,46.6735,46.6383,46.6735,1800.0
2005-08-18 14:50:00,66.2,66.22,66.19,66.2,1400.0,46.6524,46.6665,46.6453,46.6524,1400.0
2005-08-18 14:55:00,66.2,66.23,66.2,66.23,4900.0,46.6524,46.6735,46.6524,46.6735,4900.0
2005-08-18 15:00:00,66.19,66.22,66.19,66.2,11200.0,46.6453,46.6665,46.6453,46.6524,11200.0
2005-08-18 15:05:00,66.2,66.2,66.19,66.19,6000.0,46.6524,46.6524,46.6453,46.6453,6000.0
2005-08-18 15:10:00,66.2,66.28,66.2,66.21,5900.0,46.6524,46.7087,46.6524,46.6594,5900.0
2005-08-18 15:15:00,66.18,66.18,66.18,66.18,100.0,46.6383,46.6383,46.6383,46.6383,100.0
2005-08-18 15:20:00,66.18,66.18,66.18,66.18,300.0,46.6383,46.6383,46.6383,46.6383,300.0
2005-08-18 15:25:00,66.18,66.18,66.18,66.18,1500.0,46.6383,46.6383,46.6383,46.6383,1500.0
2005-08-18 15:30:00,66.18,66.18,66.17,66.17,1000.0,46.6383,46.6383,46.6312,46.6312,1000.0
2005-08-18 15:35:00,66.15,66.16,66.15,66.16,5700.0,46.6171,46.6242,46.6171,46.6242,5700.0
2005-08-18 15:40:00,66.16,66.24,66.16,66.2,11500.0,46.6242,46.6805,46.6242,46.6524,11500.0
2005-08-18 15:45:00,66.26,66.27,66.26,66.27,1400.0,46.6946,46.7017,46.6946,46.7017,1400.0
2005-08-18 15:50:00,66.25,66.25,66.22,66.22,1200.0,46.6876,46.6876,46.6665,46.6665,1200.0
2005-08-18 15:55:00,66.22,66.22,66.2,66.2,1700.0,46.6665,46.6665,46.6524,46.6524,1700.0
2005-08-18 16:00:00,66.16,66.16,66.13,66.13,900.0,46.6242,46.6242,46.603,46.603,900.0
2005-08-18 16:05:00,66.13,66.13,66.13,66.13,0.0,46.603,46.603,46.603,46.603,0.0
2005-08-18 16:10:00,66.13,66.13,66.13,66.13,0.0,46.603,46.603,46.603,46.603,0.0
2005-08-19 09:30:00,66.28,66.37,66.28,66.37,2600.0,46.7087,46.7722,46.7087,46.7722,2600.0
2005-08-19 09:35:00,66.37,66.37,66.37,66.37,0.0,46.7722,46.7722,46.7722,46.7722,0.0
2005-08-19 09:40:00,66.35,66.35,66.3,66.35,16200.0,46.7581,46.7581,46.7228,46.7581,16200.0
2005-08-19 09:45:00,66.34,66.36,66.32,66.32,11700.0,46.751,46.7651,46.7369,46.7369,11700.0
2005-08-19 09:50:00,66.35,66.35,66.32,66.33,7900.0,46.7581,46.7581,46.7369,46.744,7900.0
2005-08-19 09:55:00,66.33,66.35,66.33,66.35,22200.0,46.744,46.7581,46.744,46.7581,22200.0
2005-08-19 10:00:00,66.36,66.44,66.36,66.44,14400.0,46.7651,46.8215,46.7651,46.8215,14400.0
2005-08-19 10:05:00,66.4,66.45,66.4,66.45,17200.0,46.7933,46.8285,46.7933,46.8285,17200.0
2005-08-19 10:10:00,66.46,66.46,66.43,66.43,600.0,46.8356,46.8356,46.8144,46.8144,600.0
2005-08-19 10:15:00,66.43,66.43,66.4,66.4,5700.0,46.8144,46.8144,46.7933,46.7933,5700.0
2005-08-19 10:20:00,66.38,66.45,66.38,66.42,19000.0,46.7792,46.8285,46.7792,46.8074,19000.0
2005-08-19 10:25:00,66.43,66.5,66.43,66.47,18900.0,46.8144,46.8638,46.8144,46.8426,18900.0
2005-08-19 10:30:00,66.48,66.48,66.48,66.48,100.0,46.8497,46.8497,46.8497,46.8497,100.0
2005-08-19 10:35:00,66.47,66.49,66.47,66.48,4300.0,46.8426,46.8567,46.8426,46.8497,4300.0
2005-08-19 10:40:00,66.45,66.45,66.4,66.4,3600.0,46.8285,46.8285,46.7933,46.7933,3600.0
2005-08-19 10:45:00,66.43,66.46,66.43,66.43,8700.0,46.8144,46.8356,46.8144,46.8144,8700.0
2005-08-19 10:50:00,66.42,66.45,66.4,66.4,7900.0,46.8074,46.8285,46.7933,46.7933,7900.0
2005-08-19 10:55:00,66.4,66.4,66.4,66.4,21800.0,46.7933,46.7933,46.7933,46.7933,21800.0
2005-08-19 11:00:00,66.43,66.45,66.37,66.37,22100.0,46.8144,46.8285,46.7722,46.7722,22100.0
2005-08-19 11:05:00,66.41,66.41,66.38,66.38,4700.0,46.8004,46.8004,46.7792,46.7792,4700.0
2005-08-19 11:10:00,66.38,66.38,66.38,66.38,0.0,46.7792,46.7792,46.7792,46.7792,0.0
2005-08-19 11:15:00,66.42,66.42,66.42,66.42,3500.0,46.8074,46.8074,46.8074,46.8074,3500.0
2005-08-19 11:20:00,66.43,66.43,66.43,66.43,3500.0,46.8144,46.8144,46.8144,46.8144,3500.0
2005-08-19 11:25:00,66.43,66.47,66.43,66.45,4600.0,46.8144,46.8426,46.8144,46.8285,4600.0
2005-08-19 11:30:00,66.42,66.42,66.4,66.42,5500.0,46.8074,46.8074,46.7933,46.8074,5500.0
2005-08-19 11:35:00,66.42,66.47,66.42,66.44,9500.0,46.8074,46.8426,46.8074,46.8215,9500.0
2005-08-19 11:40:00,66.45,66.49,66.45,66.49,6900.0,46.8285,46.8567,46.8285,46.8567,6900.0
2005-08-19 11:45:00,66.5,66.5,66.46,66.46,9800.0,46.8638,46.8638,46.8356,46.8356,9800.0
2005-08-19 11:50:00,66.49,66.49,66.45,66.46,1000.0,46.8567,46.8567,46.8285,46.8356,1000.0
2005-08-19 11:55:00,66.45,66.45,66.42,66.42,200.0,46.8285,46.8285,46.8074,46.8074,200.0
2005-08-19 12:00:00,66.39,66.43,66.39,66.42,33200.0,46.7863,46.8144,46.7863,46.8074,33200.0
2005-08-19 12:05:00,66.42,66.42,66.42,66.42,0.0,46.8074,46.8074,46.8074,46.8074,0.0
2005-08-19 12:10:00,66.44,66.44,66.44,66.44,1000.0,46.8215,46.8215,46.8215,46.8215,1000.0
2005-08-19 12:15:00,66.44,66.44,66.44,66.44,300.0,46.8215,46.8215,46.8215,46.8215,300.0
2005-08-19 12:20:00,66.43,66.43,66.43,66.43,300.0,46.8144,46.8144,46.8144,46.8144,300.0
2005-08-19 12:25:00,66.43,66.43,66.41,66.43,3400.0,46.8144,46.8144,46.8004,46.8144,3400.0
2005-08-19 12:30:00,66.37,66.37,66.36,66.36,4000.0,46.7722,46.7722,46.7651,46.7651,4000.0
2005-08-19 12:35:00,66.37,66.37,66.37,66.37,1100.0,46.7722,46.7722,46.7722,46.7722,1100.0
2005-08-19 12:40:00,66.38,66.38,66.38,66.38,1700.0,46.7792,46.7792,46.7792,46.7792,1700.0
2005-08-19 12:45:00,66.42,66.42,66.39,66.39,2900.0,46.8074,46.8074,46.7863,46.7863,2900.0
2005-08-19 12:50:00,66.39,66.39,66.39,66.39,0.0,46.7863,46.7863,46.7863,46.7863,0.0
2005-08-19 12:55:00,66.37,66.37,66.37,66.37,2700.0,46.7722,46.7722,46.7722,46.7722,2700.0
2005-08-19 13:00:00,66.36,66.38,66.36,66.38,4000.0,46.7651,46.7792,46.7651,46.7792,4000.0
2005-08-19 13:05:00,66.35,66.36,66.35,66.36,8500.0,46.7581,46.7651,46.7581,46.7651,8500.0
2005-08-19 13:10:00,66.35,66.35,66.35,66.35,700.0,46.7581,46.7581,46.7581,46.7581,700.0
2005-08-19 13:15:00,66.33,66.33,66.24,66.24,11900.0,46.744,46.744,46.6805,46.6805,11900.0
2005-08-19 13:20:00,66.36,66.36,66.36,66.36,100.0,46.7651,46.7651,46.7651,46.7651,100.0
2005-08-19 13:25:00,66.36,66.36,66.36,66.36,0.0,46.7651,46.7651,46.7651,46.7651,0.0
2005-08-19 13:30:00,66.34,66.34,66.32,66.32,1900.0,46.751,46.751,46.7369,46.7369,1900.0
2005-08-19 13:35:00,66.33,66.33,66.32,66.33,4700.0,46.744,46.744,46.7369,46.744,4700.0
2005-08-19 13:40:00,66.33,66.33,66.33,66.33,400.0,46.744,46.744,46.744,46.744,400.0
2005-08-19 13:45:00,66.33,66.35,66.33,66.33,8700.0,46.744,46.7581,46.744,46.744,8700.0
2005-08-19 13:50:00,66.37,66.37,66.34,66.36,5700.0,46.7722,46.7722,46.751,46.7651,5700.0
2005-08-19 13:55:00,66.36,66.36,66.35,66.35,2800.0,46.7651,46.7651,46.7581,46.7581,2800.0
2005-08-19 14:00:00,66.34,66.35,66.34,66.34,11300.0,46.751,46.7581,46.751,46.751,11300.0
2005-08-19 14:05:00,66.36,66.36,66.34,66.35,11800.0,46.7651,46.7651,46.751,46.7581,11800.0
2005-08-19 14:10:00,66.34,66.34,66.34,66.34,1500.0,46.751,46.751,46.751,46.751,1500.0
2005-08-19 14:15:00,66.34,66.34,66.34,66.34,0.0,46.751,46.751,46.751,46.751,0.0
2005-08-19 14:20:00,66.34,66.36,66.34,66.36,6600.0,46.751,46.7651,46.751,46.7651,6600.0
2005-08-19 14:25:00,66.35,66.38,66.34,66.34,11700.0,46.7581,46.7792,46.751,46.751,11700.0
2005-08-19 14:30:00,66.32,66.32,66.31,66.31,12800.0,46.7369,46.7369,46.7299,46.7299,12800.0
2005-08-19 14:35:00,66.31,66.32,66.31,66.31,8700.0,46.7299,46.7369,46.7299,46.7299,8700.0
2005-08-19 14:40:00,66.31,66.31,66.29,66.29,5000.0,46.7299,46.7299,46.7158,46.7158,5000.0
2005-08-19 14:45:00,66.29,66.29,66.22,66.22,14800.0,46.7158,46.7158,46.6665,46.6665,14800.0
2005-08-19 14:50:00,66.23,66.31,66.21,66.31,36600.0,46.6735,46.7299,46.6594,46.7299,36600.0
2005-08-19 14:55:00,66.31,66.31,66.31,66.31,300.0,46.7299,46.7299,46.7299,46.7299,300.0
2005-08-19 15:00:00,66.26,66.29,66.26,66.29,25600.0,46.6946,46.7158,46.6946,46.7158,25600.0
2005-08-19 15:05:00,66.29,66.29,66.29,66.29,0.0,46.7158,46.7158,46.7158,46.7158,0.0
2005-08-19 15:10:00,66.3,66.32,66.28,66.28,10700.0,46.7228,46.7369,46.7087,46.7087,10700.0
2005-08-19 15:15:00,66.3,66.33,66.3,66.3,19100.0,46.7228,46.744,46.7228,46.7228,19100.0
2005-08-19 15:20:00,66.33,66.33,66.29,66.29,12900.0,46.744,46.744,46.7158,46.7158,12900.0
2005-08-19 15:25:00,66.31,66.32,66.31,66.32,1300.0,46.7299,46.7369,46.7299,46.7369,1300.0
2005-08-19 15:30:00,66.33,66.33,66.32,66.32,6700.0,46.744,46.744,46.7369,46.7369,6700.0
2005-08-19 15:35:00,66.32,66.32,66.27,66.3,19600.0,46.7369,46.7369,46.7017,46.7228,19600.0
2005-08-19 15:40:00,66.3,66.3,66.26,66.26,1700.0,46.7228,46.7228,46.6946,46.6946,1700.0
2005-08-19 15:45:00,66.26,66.26,66.26,66.26,0.0,46.6946,46.6946,46.6946,46.6946,0.0
2005-08-19 15:50:00,66.23,66.23,66.23,66.23,300.0,46.6735,46.6735,46.6735,46.6735,300.0
2005-08-19 15:55:00,66.23,66.23,66.23,66.23,100.0,46.6735,46.6735,46.6735,46.6735,100.0
2005-08-19 16:00:00,66.23,66.23,66.23,66.23,0.0,46.6735,46.6735,46.6735,46.6735,0.0
2005-08-19 16:05:00,66.23,66.23,66.23,66.23,0.0,46.6735,46.6735,46.6735,46.6735,0.0
2005-08-19 16:10:00,66.22,66.25,66.22,66.24,1900.0,46.6665,46.6876,46.6665,46.6805,1900.0
2005-08-22 09:30:00,66.3,66.5,66.3,66.5,2400.0,46.7228,46.8638,46.7228,46.8638,2400.0
2005-08-22 09:35:00,66.5,66.5,66.5,66.5,0.0,46.8638,46.8638,46.8638,46.8638,0.0
2005-08-22 09:40:00,66.57,66.57,66.57,66.57,100.0,46.9131,46.9131,46.9131,46.9131,100.0
2005-08-22 09:45:00,66.57,66.65,66.57,66.58,2400.0,46.9131,46.9695,46.9131,46.9202,2400.0
2005-08-22 09:50:00,66.61,66.61,66.61,66.61,100.0,46.9413,46.9413,46.9413,46.9413,100.0
2005-08-22 09:55:00,66.59,66.62,66.59,66.62,3800.0,46.9272,46.9483,46.9272,46.9483,3800.0
2005-08-22 10:00:00,66.66,66.7,66.66,66.68,3100.0,46.9765,47.0047,46.9765,46.9906,3100.0
2005-08-22 10:05:00,66.7,66.7,66.7,66.7,2200.0,47.0047,47.0047,47.0047,47.0047,2200.0
2005-08-22 10:10:00,66.7,66.7,66.7,66.7,0.0,47.0047,47.0047,47.0047,47.0047,0.0
2005-08-22 10:15:00,66.69,66.74,66.69,66.74,800.0,46.9977,47.0329,46.9977,47.0329,800.0
2005-08-22 10:20:00,66.66,66.66,66.66,66.66,200.0,46.9765,46.9765,46.9765,46.9765,200.0
2005-08-22 10:25:00,66.68,66.68,66.64,66.64,300.0,46.9906,46.9906,46.9624,46.9624,300.0
2005-08-22 10:30:00,66.66,66.66,66.66,66.66,1000.0,46.9765,46.9765,46.9765,46.9765,1000.0
2005-08-22 10:35:00,66.66,66.66,66.66,66.66,0.0,46.9765,46.9765,46.9765,46.9765,0.0
2005-08-22 10:40:00,66.67,66.67,66.67,66.67,100.0,46.9836,46.9836,46.9836,46.9836,100.0
2005-08-22 10:45:00,66.66,66.66,66.61,66.61,400.0,46.9765,46.9765,46.9413,46.9413,400.0
2005-08-22 10:50:00,66.65,66.67,66.65,66.67,300.0,46.9695,46.9836,46.9695,46.9836,300.0
2005-08-22 10:55:00,66.66,66.66,66.65,66.65,300.0,46.9765,46.9765,46.9695,46.9695,300.0
2005-08-22 11:00:00,66.6,66.6,66.6,66.6,400.0,46.9342,46.9342,46.9342,46.9342,400.0
2005-08-22 11:05:00,66.59,66.59,66.59,66.59,900.0,46.9272,46.9272,46.9272,46.9272,900.0
2005-08-22 11:10:00,66.6,66.6,66.6,66.6,1100.0,46.9342,46.9342,46.9342,46.9342,1100.0
2005-08-22 11:15:00,66.6,66.6,66.6,66.6,700.0,46.9342,46.9342,46.9342,46.9342,700.0
2005-08-22 11:20:00,66.6,66.6,66.6,66.6,100.0,46.9342,46.9342,46.9342,46.9342,100.0
2005-08-22 11:25:00,66.6,66.6,66.6,66.6,0.0,46.9342,46.9342,46.9342,46.9342,0.0
2005-08-22 11:30:00,66.56,66.6,66.56,66.6,400.0,46.9061,46.9342,46.9061,46.9342,400.0
2005-08-22 11:35:00,66.6,66.6,66.6,66.6,0.0,46.9342,46.9342,46.9342,46.9342,0.0
2005-08-22 11:40:00,66.63,66.63,66.63,66.63,200.0,46.9554,46.9554,46.9554,46.9554,200.0
2005-08-22 11:45:00,66.6,66.62,66.6,66.62,800.0,46.9342,46.9483,46.9342,46.9483,800.0
2005-08-22 11:50:00,66.55,66.55,66.46,66.46,1400.0,46.899,46.899,46.8356,46.8356,1400.0
2005-08-22 11:55:00,66.48,66.5,66.48,66.49,2200.0,46.8497,46.8638,46.8497,46.8567,2200.0
2005-08-22 12:00:00,66.46,66.46,66.44,66.44,300.0,46.8356,46.8356,46.8215,46.8215,300.0
2005-08-22 12:05:00,66.35,66.37,66.35,66.37,1300.0,46.7581,46.7722,46.7581,46.7722,1300.0
2005-08-22 12:10:00,66.4,66.4,66.34,66.34,5600.0,46.7933,46.7933,46.751,46.751,5600.0
2005-08-22 12:15:00,66.36,66.39,66.36,66.38,7500.0,46.7651,46.7863,46.7651,46.7792,7500.0
2005-08-22 12:20:00,66.38,66.38,66.35,66.35,5500.0,46.7792,46.7792,46.7581,46.7581,5500.0
2005-08-22 12:25:00,66.36,66.36,66.33,66.33,4500.0,46.7651,46.7651,46.744,46.744,4500.0
2005-08-22 12:30:00,66.29,66.3,66.29,66.29,14700.0,46.7158,46.7228,46.7158,46.7158,14700.0
2005-08-22 12:35:00,66.25,66.28,66.14,66.15,10800.0,46.6876,46.7087,46.6101,46.6171,10800.0
2005-08-22 12:40:00,66.22,66.22,66.18,66.19,8200.0,46.6665,46.6665,46.6383,46.6453,8200.0
2005-08-22 12:45:00,66.23,66.23,66.21,66.21,200.0,46.6735,46.6735,46.6594,46.6594,200.0
2005-08-22 12:50:00,66.26,66.26,66.23,66.23,3700.0,46.6946,46.6946,46.6735,46.6735,3700.0
2005-08-22 12:55:00,66.26,66.26,66.23,66.23,5200.0,46.6946,46.6946,46.6735,46.6735,5200.0
2005-08-22 13:00:00,66.25,66.25,66.22,66.23,5300.0,46.6876,46.6876,46.6665,46.6735,5300.0
2005-08-22 13:05:00,66.24,66.24,66.21,66.21,3300.0,46.6805,46.6805,46.6594,46.6594,3300.0
2005-08-22 13:10:00,66.13,66.13,66.1,66.1,2200.0,46.603,46.603,46.5819,46.5819,2200.0
2005-08-22 13:15:00,66.13,66.13,66.09,66.11,8000.0,46.603,46.603,46.5748,46.5889,8000.0
2005-08-22 13:20:00,66.13,66.18,66.13,66.18,300.0,46.603,46.6383,46.603,46.6383,300.0
2005-08-22 13:25:00,66.19,66.24,66.16,66.24,5600.0,46.6453,46.6805,46.6242,46.6805,5600.0
2005-08-22 13:30:00,66.23,66.23,66.23,66.23,1000.0,46.6735,46.6735,46.6735,46.6735,1000.0
2005-08-22 13:35:00,66.28,66.28,66.25,66.25,3900.0,46.7087,46.7087,46.6876,46.6876,3900.0
2005-08-22 13:40:00,66.25,66.28,66.25,66.28,1400.0,46.6876,46.7087,46.6876,46.7087,1400.0
2005-08-22 13:45:00,66.32,66.32,66.3,66.3,4000.0,46.7369,46.7369,46.7228,46.7228,4000.0
2005-08-22 13:50:00,66.28,66.3,66.28,66.3,800.0,46.7087,46.7228,46.7087,46.7228,800.0
2005-08-22 13:55:00,66.32,66.35,66.31,66.35,3300.0,46.7369,46.7581,46.7299,46.7581,3300.0
2005-08-22 14:00:00,66.29,66.29,66.21,66.21,3100.0,46.7158,46.7158,46.6594,46.6594,3100.0
2005-08-22 14:05:00,66.21,66.21,66.21,66.21,0.0,46.6594,46.6594,46.6594,46.6594,0.0
2005-08-22 14:10:00,66.21,66.23,66.21,66.22,3900.0,46.6594,46.6735,46.6594,46.6665,3900.0
2005-08-22 14:15:00,66.22,66.22,66.22,66.22,0.0,46.6665,46.6665,46.6665,46.6665,0.0
2005-08-22 14:20:00,66.27,66.27,66.27,66.27,900.0,46.7017,46.7017,46.7017,46.7017,900.0
2005-08-22 14:25:00,66.28,66.28,66.26,66.26,5100.0,46.7087,46.7087,46.6946,46.6946,5100.0
2005-08-22 14:30:00,66.25,66.25,66.19,66.19,6500.0,46.6876,46.6876,46.6453,46.6453,6500.0
2005-08-22 14:35:00,66.28,66.3,66.26,66.26,10800.0,46.7087,46.7228,46.6946,46.6946,10800.0
2005-08-22 14:40:00,66.26,66.29,66.26,66.29,7100.0,46.6946,46.7158,46.6946,46.7158,7100.0
2005-08-22 14:45:00,66.27,66.3,66.26,66.29,19100.0,46.7017,46.7228,46.6946,46.7158,19100.0
2005-08-22 14:50:00,66.3,66.31,66.28,66.31,6400.0,46.7228,46.7299,46.7087,46.7299,6400.0
2005-08-22 14:55:00,66.27,66.27,66.23,66.23,9700.0,46.7017,46.7017,46.6735,46.6735,9700.0
2005-08-22 15:00:00,66.24,66.24,66.21,66.21,1500.0,46.6805,46.6805,46.6594,46.6594,1500.0
2005-08-22 15:05:00,66.24,66.24,66.22,66.22,10400.0,46.6805,46.6805,46.6665,46.6665,10400.0
2005-08-22 15:10:00,66.23,66.24,66.23,66.24,400.0,46.6735,46.6805,46.6735,46.6805,400.0
2005-08-22 15:15:00,66.25,66.25,66.23,66.25,7600.0,46.6876,46.6876,46.6735,46.6876,7600.0
2005-08-22 15:20:00,66.24,66.24,66.24,66.24,400.0,46.6805,46.6805,46.6805,46.6805,400.0
2005-08-22 15:25:00,66.18,66.25,66.18,66.19,3500.0,46.6383,46.6876,46.6383,46.6453,3500.0
2005-08-22 15:30:00,66.21,66.21,66.21,66.21,6700.0,46.6594,46.6594,46.6594,46.6594,6700.0
2005-08-22 15:35:00,66.27,66.27,66.27,66.27,2000.0,46.7017,46.7017,46.7017,46.7017,2000.0
2005-08-22 15:40:00,66.28,66.29,66.28,66.29,7800.0,46.7087,46.7158,46.7087,46.7158,7800.0
2005-08-22 15:45:00,66.27,66.34,66.27,66.34,4900.0,46.7017,46.751,46.7017,46.751,4900.0
2005-08-22 15:50:00,66.28,66.31,66.28,66.31,300.0,46.7087,46.7299,46.7087,46.7299,300.0
2005-08-22 15:55:00,66.29,66.32,66.29,66.32,5400.0,46.7158,46.7369,46.7158,46.7369,5400.0
2005-08-22 16:00:00,66.38,66.38,66.38,66.38,100.0,46.7792,46.7792,46.7792,46.7792,100.0
2005-08-22 16:05:00,66.38,66.38,66.38,66.38,0.0,46.7792,46.7792,46.7792,46.7792,0.0
2005-08-22 16:10:00,66.38,66.38,66.38,66.38,0.0,46.7792,46.7792,46.7792,46.7792,0.0
2005-08-23 09:30:00,66.53,66.53,66.53,66.53,5500.0,46.8849,46.8849,46.8849,46.8849,5500.0
2005-08-23 09:35:00,66.4,66.46,66.4,66.45,16500.0,46.7933,46.8356,46.7933,46.8285,16500.0
2005-08-23 09:40:00,66.42,66.42,66.38,66.41,10100.0,46.8074,46.8074,46.7792,46.8004,10100.0
2005-08-23 09:45:00,66.32,66.32,66.32,66.32,400.0,46.7369,46.7369,46.7369,46.7369,400.0
2005-08-23 09:50:00,66.34,66.34,66.3,66.32,5500.0,46.751,46.751,46.7228,46.7369,5500.0
2005-08-23 09:55:00,66.34,66.34,66.34,66.34,1000.0,46.751,46.751,46.751,46.751,1000.0
2005-08-23 10:00:00,66.34,66.34,66.34,66.34,0.0,46.751,46.751,46.751,46.751,0.0
2005-08-23 10:05:00,66.34,66.34,66.34,66.34,0.0,46.751,46.751,46.751,46.751,0.0
2005-08-23 10:10:00,66.34,66.34,66.34,66.34,0.0,46.751,46.751,46.751,46.751,0.0
2005-08-23 10:15:00,66.27,66.27,66.27,66.27,100.0,46.7017,46.7017,46.7017,46.7017,100.0
2005-08-23 10:20:00,66.29,66.29,66.29,66.29,5000.0,46.7158,46.7158,46.7158,46.7158,5000.0
2005-08-23 10:25:00,66.29,66.29,66.29,66.29,0.0,46.7158,46.7158,46.7158,46.7158,0.0
2005-08-23 10:30:00,66.3,66.33,66.3,66.32,1600.0,46.7228,46.744,46.7228,46.7369,1600.0
2005-08-23 10:35:00,66.33,66.33,66.25,66.25,3200.0,46.744,46.744,46.6876,46.6876,3200.0
2005-08-23 10:40:00,66.25,66.26,66.25,66.26,1300.0,46.6876,46.6946,46.6876,46.6946,1300.0
2005-08-23 10:45:00,66.26,66.26,66.26,66.26,0.0,46.6946,46.6946,46.6946,46.6946,0.0
2005-08-23 10:50:00,66.27,66.27,66.26,66.26,1100.0,46.7017,46.7017,46.6946,46.6946,1100.0
2005-08-23 10:55:00,66.21,66.21,66.21,66.21,200.0,46.6594,46.6594,46.6594,46.6594,200.0
2005-08-23 11:00:00,66.21,66.21,66.21,66.21,0.0,46.6594,46.6594,46.6594,46.6594,0.0
2005-08-23 11:05:00,66.14,66.14,66.14,66.14,100.0,46.6101,46.6101,46.6101,46.6101,100.0
2005-08-23 11:10:00,66.17,66.17,66.17,66.17,100.0,46.6312,46.6312,46.6312,46.6312,100.0
2005-08-23 11:15:00,66.18,66.18,66.18,66.18,1300.0,46.6383,46.6383,46.6383,46.6383,1300.0
2005-08-23 11:20:00,66.18,66.18,66.18,66.18,0.0,46.6383,46.6383,46.6383,46.6383,0.0
2005-08-23 11:25:00,66.16,66.16,66.16,66.16,100.0,46.6242,46.6242,46.6242,46.6242,100.0
2005-08-23 11:30:00,66.15,66.15,66.15,66.15,500.0,46.6171,46.6171,46.6171,46.6171,500.0
2005-08-23 11:35:00,66.18,66.18,66.1,66.14,1800.0,46.6383,46.6383,46.5819,46.6101,1800.0
2005-08-23 11:40:00,66.15,66.15,66.14,66.14,600.0,46.6171,46.6171,46.6101,46.6101,600.0
2005-08-23 11:45:00,66.08,66.08,66.08,66.08,100.0,46.5678,46.5678,46.5678,46.5678,100.0
2005-08-23 11:50:00,66.06,66.06,66.05,66.05,500.0,46.5537,46.5537,46.5467,46.5467,500.0
2005-08-23 11:55:00,66.09,66.1,66.07,66.1,600.0,46.5748,46.5819,46.5607,46.5819,600.0
2005-08-23 12:00:00,66.03,66.03,65.96,65.96,1800.0,46.5326,46.5326,46.4832,46.4832,1800.0
2005-08-23 12:05:00,65.98,66.0,65.98,66.0,2200.0,46.4973,46.5114,46.4973,46.5114,2200.0
2005-08-23 12:10:00,66.0,66.0,66.0,66.0,0.0,46.5114,46.5114,46.5114,46.5114,0.0
2005-08-23 12:15:00,65.98,66.02,65.98,66.02,900.0,46.4973,46.5255,46.4973,46.5255,900.0
2005-08-23 12:20:00,66.04,66.04,66.04,66.04,800.0,46.5396,46.5396,46.5396,46.5396,800.0
2005-08-23 12:25:00,66.04,66.04,66.04,66.04,0.0,46.5396,46.5396,46.5396,46.5396,0.0
2005-08-23 12:30:00,66.01,66.01,66.01,66.01,100.0,46.5185,46.5185,46.5185,46.5185,100.0
2005-08-23 12:35:00,66.04,66.07,66.03,66.04,2600.0,46.5396,46.5607,46.5326,46.5396,2600.0
2005-08-23 12:40:00,66.06,66.06,66.06,66.06,400.0,46.5537,46.5537,46.5537,46.5537,400.0
2005-08-23 12:45:00,66.06,66.06,66.06,66.06,700.0,46.5537,46.5537,46.5537,46.5537,700.0
2005-08-23 12:50:00,66.11,66.11,66.11,66.11,300.0,46.5889,46.5889,46.5889,46.5889,300.0
2005-08-23 12:55:00,66.11,66.11,66.11,66.11,0.0,46.5889,46.5889,46.5889,46.5889,0.0
2005-08-23 13:00:00,66.07,66.1,66.07,66.1,700.0,46.5607,46.5819,46.5607,46.5819,700.0
2005-08-23 13:05:00,66.1,66.1,66.1,66.1,0.0,46.5819,46.5819,46.5819,46.5819,0.0
2005-08-23 13:10:00,66.11,66.11,66.11,66.11,600.0,46.5889,46.5889,46.5889,46.5889,600.0
2005-08-23 13:15:00,66.1,66.1,66.09,66.09,200.0,46.5819,46.5819,46.5748,46.5748,200.0
2005-08-23 13:20:00,66.09,66.09,66.09,66.09,0.0,46.5748,46.5748,46.5748,46.5748,0.0
2005-08-23 13:25:00,66.04,66.04,66.04,66.04,100.0,46.5396,46.5396,46.5396,46.5396,100.0
2005-08-23 13:30:00,66.09,66.09,66.09,66.09,400.0,46.5748,46.5748,46.5748,46.5748,400.0
2005-08-23 13:35:00,66.09,66.09,66.09,66.09,0.0,46.5748,46.5748,46.5748,46.5748,0.0
2005-08-23 13:40:00,66.09,66.18,66.09,66.16,3600.0,46.5748,46.6383,46.5748,46.6242,3600.0
2005-08-23 13:45:00,66.2,66.22,66.2,66.22,500.0,46.6524,46.6665,46.6524,46.6665,500.0
2005-08-23 13:50:00,66.22,66.22,66.22,66.22,0.0,46.6665,46.6665,46.6665,46.6665,0.0
2005-08-23 13:55:00,66.14,66.14,66.14,66.14,100.0,46.6101,46.6101,46.6101,46.6101,100.0
2005-08-23 14:00:00,66.13,66.15,66.13,66.15,200.0,46.603,46.6171,46.603,46.6171,200.0
2005-08-23 14:05:00,66.15,66.15,66.1,66.1,500.0,46.6171,46.6171,46.5819,46.5819,500.0
2005-08-23 14:10:00,66.12,66.18,66.12,66.17,1500.0,46.596,46.6383,46.596,46.6312,1500.0
2005-08-23 14:15:00,66.19,66.19,66.19,66.19,400.0,46.6453,46.6453,46.6453,46.6453,400.0
2005-08-23 14:20:00,66.16,66.22,66.16,66.22,300.0,46.6242,46.6665,46.6242,46.6665,300.0
2005-08-23 14:25:00,66.24,66.25,66.24,66.25,600.0,46.6805,46.6876,46.6805,46.6876,600.0
2005-08-23 14:30:00,66.24,66.24,66.22,66.22,500.0,46.6805,46.6805,46.6665,46.6665,500.0
2005-08-23 14:35:00,66.29,66.32,66.29,66.31,500.0,46.7158,46.7369,46.7158,46.7299,500.0
2005-08-23 14:40:00,66.3,66.36,66.3,66.36,800.0,46.7228,46.7651,46.7228,46.7651,800.0
2005-08-23 14:45:00,66.28,66.28,66.28,66.28,2700.0,46.7087,46.7087,46.7087,46.7087,2700.0
2005-08-23 14:50:00,66.28,66.28,66.28,66.28,200.0,46.7087,46.7087,46.7087,46.7087,200.0
2005-08-23 14:55:00,66.24,66.29,66.23,66.29,33700.0,46.6805,46.7158,46.6735,46.7158,33700.0
2005-08-23 15:00:00,66.27,66.3,66.27,66.3,7100.0,46.7017,46.7228,46.7017,46.7228,7100.0
2005-08-23 15:05:00,66.31,66.31,66.2,66.2,5400.0,46.7299,46.7299,46.6524,46.6524,5400.0
2005-08-23 15:10:00,66.22,66.25,66.22,66.25,1900.0,46.6665,46.6876,46.6665,46.6876,1900.0
2005-08-23 15:15:00,66.24,66.24,66.18,66.18,1400.0,46.6805,46.6805,46.6383,46.6383,1400.0
2005-08-23 15:20:00,66.17,66.17,66.17,66.17,100.0,46.6312,46.6312,46.6312,46.6312,100.0
2005-08-23 15:25:00,66.22,66.22,66.22,66.22,100.0,46.6665,46.6665,46.6665,46.6665,100.0
2005-08-23 15:30:00,66.22,66.22,66.22,66.22,0.0,46.6665,46.6665,46.6665,46.6665,0.0
2005-08-23 15:35:00,66.2,66.26,66.2,66.26,300.0,46.6524,46.6946,46.6524,46.6946,300.0
2005-08-23 15:40:00,66.21,66.21,66.2,66.2,200.0,46.6594,46.6594,46.6524,46.6524,200.0
2005-08-23 15:45:00,66.2,66.2,66.2,66.2,0.0,46.6524,46.6524,46.6524,46.6524,0.0
2005-08-23 15:50:00,66.19,66.25,66.19,66.25,600.0,46.6453,46.6876,46.6453,46.6876,600.0
2005-08-23 15:55:00,66.15,66.15,66.15,66.15,100.0,46.6171,46.6171,46.6171,46.6171,100.0
2005-08-23 16:00:00,66.15,66.15,66.15,66.15,0.0,46.6171,46.6171,46.6171,46.6171,0.0
2005-08-23 16:05:00,66.27,66.27,66.27,66.27,100.0,46.7017,46.7017,46.7017,46.7017,100.0
2005-08-23 16:10:00,66.27,66.27,66.27,66.27,0.0,46.7017,46.7017,46.7017,46.7017,0.0
2005-08-24 09:30:00,66.13,66.13,66.13,66.13,3600.0,46.603,46.603,46.603,46.603,3600.0
2005-08-24 09:35:00,66.1,66.11,66.07,66.11,2800.0,46.5819,46.5889,46.5607,46.5889,2800.0
2005-08-24 09:40:00,66.11,66.11,66.08,66.08,300.0,46.5889,46.5889,46.5678,46.5678,300.0
2005-08-24 09:45:00,66.06,66.09,66.05,66.05,1400.0,46.5537,46.5748,46.5467,46.5467,1400.0
2005-08-24 09:50:00,66.1,66.1,66.1,66.1,2500.0,46.5819,46.5819,46.5819,46.5819,2500.0
2005-08-24 09:55:00,66.08,66.11,66.08,66.11,500.0,46.5678,46.5889,46.5678,46.5889,500.0
2005-08-24 10:00:00,66.15,66.19,66.13,66.19,1800.0,46.6171,46.6453,46.603,46.6453,1800.0
2005-08-24 10:05:00,66.19,66.23,66.19,66.22,2100.0,46.6453,46.6735,46.6453,46.6665,2100.0
2005-08-24 10:10:00,66.23,66.23,66.14,66.17,2000.0,46.6735,46.6735,46.6101,46.6312,2000.0
2005-08-24 10:15:00,66.17,66.17,66.17,66.17,100.0,46.6312,46.6312,46.6312,46.6312,100.0
2005-08-24 10:20:00,66.16,66.16,66.16,66.16,100.0,46.6242,46.6242,46.6242,46.6242,100.0
2005-08-24 10:25:00,66.19,66.19,66.19,66.19,400.0,46.6453,46.6453,46.6453,46.6453,400.0
2005-08-24 10:30:00,66.16,66.25,66.16,66.25,5200.0,46.6242,46.6876,46.6242,46.6876,5200.0
2005-08-24 10:35:00,66.33,66.33,66.31,66.32,400.0,46.744,46.744,46.7299,46.7369,400.0
2005-08-24 10:40:00,66.32,66.32,66.31,66.32,300.0,46.7369,46.7369,46.7299,46.7369,300.0
2005-08-24 10:45:00,66.34,66.42,66.34,66.42,2300.0,46.751,46.8074,46.751,46.8074,2300.0
2005-08-24 10:50:00,66.41,66.41,66.41,66.41,100.0,46.8004,46.8004,46.8004,46.8004,100.0
2005-08-24 10:55:00,66.38,66.38,66.38,66.38,100.0,46.7792,46.7792,46.7792,46.7792,100.0
2005-08-24 11:00:00,66.36,66.37,66.35,66.35,1800.0,46.7651,46.7722,46.7581,46.7581,1800.0
2005-08-24 11:05:00,66.31,66.31,66.28,66.28,400.0,46.7299,46.7299,46.7087,46.7087,400.0
2005-08-24 11:10:00,66.3,66.3,66.25,66.28,6200.0,46.7228,46.7228,46.6876,46.7087,6200.0
2005-08-24 11:15:00,66.28,66.28,66.28,66.28,400.0,46.7087,46.7087,46.7087,46.7087,400.0
2005-08-24 11:20:00,66.32,66.35,66.32,66.34,400.0,46.7369,46.7581,46.7369,46.751,400.0
2005-08-24 11:25:00,66.36,66.36,66.34,66.34,700.0,46.7651,46.7651,46.751,46.751,700.0
2005-08-24 11:30:00,66.34,66.34,66.32,66.32,400.0,46.751,46.751,46.7369,46.7369,400.0
2005-08-24 11:35:00,66.32,66.32,66.32,66.32,300.0,46.7369,46.7369,46.7369,46.7369,300.0
2005-08-24 11:40:00,66.34,66.34,66.34,66.34,200.0,46.751,46.751,46.751,46.751,200.0
2005-08-24 11:45:00,66.34,66.35,66.33,66.35,7700.0,46.751,46.7581,46.744,46.7581,7700.0
2005-08-24 11:50:00,66.36,66.36,66.3,66.32,8100.0,46.7651,46.7651,46.7228,46.7369,8100.0
2005-08-24 11:55:00,66.39,66.39,66.35,66.35,200.0,46.7863,46.7863,46.7581,46.7581,200.0
2005-08-24 12:00:00,66.33,66.33,66.3,66.3,300.0,46.744,46.744,46.7228,46.7228,300.0
2005-08-24 12:05:00,66.3,66.3,66.3,66.3,0.0,46.7228,46.7228,46.7228,46.7228,0.0
2005-08-24 12:10:00,66.34,66.37,66.32,66.37,7300.0,46.751,46.7722,46.7369,46.7722,7300.0
2005-08-24 12:15:00,66.36,66.36,66.36,66.36,300.0,46.7651,46.7651,46.7651,46.7651,300.0
2005-08-24 12:20:00,66.42,66.42,66.39,66.39,200.0,46.8074,46.8074,46.7863,46.7863,200.0
2005-08-24 12:25:00,66.38,66.49,66.38,66.48,600.0,46.7792,46.8567,46.7792,46.8497,600.0
2005-08-24 12:30:00,66.47,66.47,66.46,66.46,400.0,46.8426,46.8426,46.8356,46.8356,400.0
2005-08-24 12:35:00,66.46,66.46,66.46,66.46,0.0,46.8356,46.8356,46.8356,46.8356,0.0
2005-08-24 12:40:00,66.44,66.44,66.42,66.42,3000.0,46.8215,46.8215,46.8074,46.8074,3000.0
2005-08-24 12:45:00,66.49,66.49,66.49,66.49,100.0,46.8567,46.8567,46.8567,46.8567,100.0
2005-08-24 12:50:00,66.5,66.5,66.5,66.5,200.0,46.8638,46.8638,46.8638,46.8638,200.0
2005-08-24 12:55:00,66.53,66.53,66.5,66.5,200.0,46.8849,46.8849,46.8638,46.8638,200.0
2005-08-24 13:00:00,66.48,66.48,66.45,66.45,400.0,46.8497,46.8497,46.8285,46.8285,400.0
2005-08-24 13:05:00,66.45,66.45,66.45,66.45,300.0,46.8285,46.8285,46.8285,46.8285,300.0
2005-08-24 13:10:00,66.44,66.44,66.44,66.44,200.0,46.8215,46.8215,46.8215,46.8215,200.0
2005-08-24 13:15:00,66.43,66.43,66.4,66.4,200.0,46.8144,46.8144,46.7933,46.7933,200.0
2005-08-24 13:20:00,66.38,66.42,66.38,66.42,24100.0,46.7792,46.8074,46.7792,46.8074,24100.0
2005-08-24 13:25:00,66.43,66.43,66.4,66.4,4300.0,46.8144,46.8144,46.7933,46.7933,4300.0
2005-08-24 13:30:00,66.43,66.43,66.42,66.42,13000.0,46.8144,46.8144,46.8074,46.8074,13000.0
2005-08-24 13:35:00,66.43,66.43,66.43,66.43,100.0,46.8144,46.8144,46.8144,46.8144,100.0
2005-08-24 13:40:00,66.42,66.42,66.35,66.4,3300.0,46.8074,46.8074,46.7581,46.7933,3300.0
2005-08-24 13:45:00,66.37,66.38,66.35,66.35,4800.0,46.7722,46.7792,46.7581,46.7581,4800.0
2005-08-24 13:50:00,66.32,66.32,66.32,66.32,200.0,46.7369,46.7369,46.7369,46.7369,200.0
2005-08-24 13:55:00,66.3,66.3,66.3,66.3,200.0,46.7228,46.7228,46.7228,46.7228,200.0
2005-08-24 14:00:00,66.33,66.33,66.33,66.33,100.0,46.744,46.744,46.744,46.744,100.0
2005-08-24 14:05:00,66.33,66.33,66.33,66.33,0.0,46.744,46.744,46.744,46.744,0.0
2005-08-24 14:10:00,66.37,66.37,66.37,66.37,100.0,46.7722,46.7722,46.7722,46.7722,100.0
2005-08-24 14:15:00,66.37,66.37,66.37,66.37,0.0,46.7722,46.7722,46.7722,46.7722,0.0
2005-08-24 14:20:00,66.3,66.3,66.26,66.27,800.0,46.7228,46.7228,46.6946,46.7017,800.0
2005-08-24 14:25:00,66.27,66.27,66.27,66.27,0.0,46.7017,46.7017,46.7017,46.7017,0.0
2005-08-24 14:30:00,66.3,66.3,66.22,66.24,6500.0,46.7228,46.7228,46.6665,46.6805,6500.0
2005-08-24 14:35:00,66.24,66.24,66.24,66.24,0.0,46.6805,46.6805,46.6805,46.6805,0.0
2005-08-24 14:40:00,66.2,66.21,66.2,66.21,800.0,46.6524,46.6594,46.6524,46.6594,800.0
2005-08-24 14:45:00,66.17,66.17,66.17,66.17,1800.0,46.6312,46.6312,46.6312,46.6312,1800.0
2005-08-24 14:50:00,66.17,66.17,66.17,66.17,0.0,46.6312,46.6312,46.6312,46.6312,0.0
2005-08-24 14:55:00,66.12,66.12,66.12,66.12,1200.0,46.596,46.596,46.596,46.596,1200.0
2005-08-24 15:00:00,65.99,65.99,65.97,65.98,2900.0,46.5044,46.5044,46.4903,46.4973,2900.0
2005-08-24 15:05:00,65.98,65.99,65.97,65.97,3600.0,46.4973,46.5044,46.4903,46.4903,3600.0
2005-08-24 15:10:00,65.9,65.9,65.76,65.76,5900.0,46.4409,46.4409,46.3423,46.3423,5900.0
2005-08-24 15:15:00,65.72,65.85,65.72,65.85,5200.0,46.3141,46.4057,46.3141,46.4057,5200.0
2005-08-24 15:20:00,65.86,65.86,65.84,65.84,1600.0,46.4128,46.4128,46.3987,46.3987,1600.0
2005-08-24 15:25:00,65.83,65.83,65.82,65.82,4400.0,46.3916,46.3916,46.3846,46.3846,4400.0
2005-08-24 15:30:00,65.82,65.82,65.76,65.76,3700.0,46.3846,46.3846,46.3423,46.3423,3700.0
2005-08-24 15:35:00,65.86,65.89,65.86,65.89,700.0,46.4128,46.4339,46.4128,46.4339,700.0
2005-08-24 15:40:00,65.89,65.92,65.87,65.87,600.0,46.4339,46.455,46.4198,46.4198,600.0
2005-08-24 15:45:00,65.84,65.84,65.84,65.84,100.0,46.3987,46.3987,46.3987,46.3987,100.0
2005-08-24 15:50:00,65.77,65.78,65.77,65.78,200.0,46.3493,46.3564,46.3493,46.3564,200.0
2005-08-24 15:55:00,65.8,65.82,65.75,65.81,3400.0,46.3705,46.3846,46.3352,46.3775,3400.0
2005-08-24 16:00:00,65.81,65.81,65.81,65.81,0.0,46.3775,46.3775,46.3775,46.3775,0.0
2005-08-24 16:05:00,65.81,65.81,65.81,65.81,0.0,46.3775,46.3775,46.3775,46.3775,0.0
2005-08-24 16:10:00,65.81,65.81,65.81,65.81,0.0,46.3775,46.3775,46.3775,46.3775,0.0
2005-08-25 09:30:00,64.86,65.9,64.86,65.9,2900.0,45.708,46.4409,45.708,46.4409,2900.0
2005-08-25 09:35:00,65.9,65.9,65.9,65.9,500.0,46.4409,46.4409,46.4409,46.4409,500.0
2005-08-25 09:40:00,65.91,65.92,65.91,65.92,300.0,46.448,46.455,46.448,46.455,300.0
2005-08-25 09:45:00,65.86,65.86,65.86,65.86,200.0,46.4128,46.4128,46.4128,46.4128,200.0
2005-08-25 09:50:00,65.78,65.78,65.78,65.78,400.0,46.3564,46.3564,46.3564,46.3564,400.0
2005-08-25 09:55:00,65.75,65.76,65.72,65.76,11600.0,46.3352,46.3423,46.3141,46.3423,11600.0
2005-08-25 10:00:00,65.76,65.77,65.76,65.77,4100.0,46.3423,46.3493,46.3423,46.3493,4100.0
2005-08-25 10:05:00,65.77,65.79,65.77,65.79,1000.0,46.3493,46.3634,46.3493,46.3634,1000.0
2005-08-25 10:10:00,65.82,65.84,65.82,65.82,2600.0,46.3846,46.3987,46.3846,46.3846,2600.0
2005-08-25 10:15:00,65.82,65.82,65.82,65.82,200.0,46.3846,46.3846,46.3846,46.3846,200.0
2005-08-25 10:20:00,65.82,65.82,65.79,65.81,1600.0,46.3846,46.3846,46.3634,46.3775,1600.0
2005-08-25 10:25:00,65.82,65.82,65.8,65.8,400.0,46.3846,46.3846,46.3705,46.3705,400.0
2005-08-25 10:30:00,65.85,65.85,65.85,65.85,900.0,46.4057,46.4057,46.4057,46.4057,900.0
2005-08-25 10:35:00,65.88,65.88,65.88,65.88,100.0,46.4268,46.4268,46.4268,46.4268,100.0
2005-08-25 10:40:00,65.88,65.88,65.88,65.88,0.0,46.4268,46.4268,46.4268,46.4268,0.0
2005-08-25 10:45:00,65.91,65.91,65.87,65.88,2200.0,46.448,46.448,46.4198,46.4268,2200.0
2005-08-25 10:50:00,65.88,65.88,65.88,65.88,0.0,46.4268,46.4268,46.4268,46.4268,0.0
2005-08-25 10:55:00,65.91,65.91,65.91,65.91,8400.0,46.448,46.448,46.448,46.448,8400.0
2005-08-25 11:00:00,65.9,65.93,65.89,65.93,1300.0,46.4409,46.4621,46.4339,46.4621,1300.0
2005-08-25 11:05:00,65.96,65.96,65.96,65.96,300.0,46.4832,46.4832,46.4832,46.4832,300.0
2005-08-25 11:10:00,65.94,65.94,65.9,65.94,600.0,46.4691,46.4691,46.4409,46.4691,600.0
2005-08-25 11:15:00,65.98,65.98,65.98,65.98,200.0,46.4973,46.4973,46.4973,46.4973,200.0
2005-08-25 11:20:00,65.97,65.97,65.95,65.96,2300.0,46.4903,46.4903,46.4762,46.4832,2300.0
2005-08-25 11:25:00,65.96,65.96,65.95,65.95,1500.0,46.4832,46.4832,46.4762,46.4762,1500.0
2005-08-25 11:30:00,65.9,65.92,65.9,65.92,1100.0,46.4409,46.455,46.4409,46.455,1100.0
2005-08-25 11:35:00,65.93,65.93,65.87,65.87,300.0,46.4621,46.4621,46.4198,46.4198,300.0
2005-08-25 11:40:00,65.84,65.84,65.84,65.84,3700.0,46.3987,46.3987,46.3987,46.3987,3700.0
2005-08-25 11:45:00,65.88,65.88,65.88,65.88,200.0,46.4268,46.4268,46.4268,46.4268,200.0
2005-08-25 11:50:00,65.9,65.9,65.89,65.89,1100.0,46.4409,46.4409,46.4339,46.4339,1100.0
2005-08-25 11:55:00,65.9,65.91,65.9,65.91,4600.0,46.4409,46.448,46.4409,46.448,4600.0
2005-08-25 12:00:00,65.89,65.91,65.85,65.9,3500.0,46.4339,46.448,46.4057,46.4409,3500.0
2005-08-25 12:05:00,65.88,65.91,65.88,65.91,2000.0,46.4268,46.448,46.4268,46.448,2000.0
2005-08-25 12:10:00,65.94,65.94,65.89,65.89,1500.0,46.4691,46.4691,46.4339,46.4339,1500.0
2005-08-25 12:15:00,65.89,65.89,65.89,65.89,0.0,46.4339,46.4339,46.4339,46.4339,0.0
2005-08-25 12:20:00,65.89,65.89,65.89,65.89,0.0,46.4339,46.4339,46.4339,46.4339,0.0
2005-08-25 12:25:00,65.85,65.85,65.84,65.84,400.0,46.4057,46.4057,46.3987,46.3987,400.0
2005-08-25 12:30:00,65.82,65.83,65.82,65.83,700.0,46.3846,46.3916,46.3846,46.3916,700.0
2005-08-25 12:35:00,65.83,65.83,65.83,65.83,0.0,46.3916,46.3916,46.3916,46.3916,0.0
2005-08-25 12:40:00,65.84,65.84,65.83,65.83,1100.0,46.3987,46.3987,46.3916,46.3916,1100.0
2005-08-25 12:45:00,65.83,65.83,65.83,65.83,0.0,46.3916,46.3916,46.3916,46.3916,0.0
2005-08-25 12:50:00,65.86,65.88,65.86,65.88,200.0,46.4128,46.4268,46.4128,46.4268,200.0
2005-08-25 12:55:00,65.88,65.88,65.88,65.88,0.0,46.4268,46.4268,46.4268,46.4268,0.0
2005-08-25 13:00:00,65.85,65.87,65.85,65.87,1100.0,46.4057,46.4198,46.4057,46.4198,1100.0
2005-08-25 13:05:00,65.87,65.87,65.87,65.87,0.0,46.4198,46.4198,46.4198,46.4198,0.0
2005-08-25 13:10:00,65.84,65.84,65.84,65.84,1500.0,46.3987,46.3987,46.3987,46.3987,1500.0
2005-08-25 13:15:00,65.83,65.83,65.8,65.8,600.0,46.3916,46.3916,46.3705,46.3705,600.0
2005-08-25 13:20:00,65.83,65.83,65.83,65.83,200.0,46.3916,46.3916,46.3916,46.3916,200.0
2005-08-25 13:25:00,65.82,65.87,65.82,65.87,600.0,46.3846,46.4198,46.3846,46.4198,600.0
2005-08-25 13:30:00,65.84,65.85,65.84,65.85,200.0,46.3987,46.4057,46.3987,46.4057,200.0
2005-08-25 13:35:00,65.88,65.88,65.84,65.86,4900.0,46.4268,46.4268,46.3987,46.4128,4900.0
2005-08-25 13:40:00,65.87,65.89,65.84,65.89,15100.0,46.4198,46.4339,46.3987,46.4339,15100.0
2005-08-25 13:45:00,65.87,65.89,65.87,65.88,2000.0,46.4198,46.4339,46.4198,46.4268,2000.0
2005-08-25 13:50:00,65.89,65.89,65.86,65.86,1000.0,46.4339,46.4339,46.4128,46.4128,1000.0
2005-08-25 13:55:00,65.86,65.86,65.86,65.86,100.0,46.4128,46.4128,46.4128,46.4128,100.0
2005-08-25 14:00:00,65.84,65.84,65.84,65.84,900.0,46.3987,46.3987,46.3987,46.3987,900.0
2005-08-25 14:05:00,65.89,65.89,65.88,65.88,10200.0,46.4339,46.4339,46.4268,46.4268,10200.0
2005-08-25 14:10:00,65.88,65.88,65.88,65.88,0.0,46.4268,46.4268,46.4268,46.4268,0.0
2005-08-25 14:15:00,65.86,65.86,65.86,65.86,400.0,46.4128,46.4128,46.4128,46.4128,400.0
2005-08-25 14:20:00,65.86,65.94,65.86,65.94,500.0,46.4128,46.4691,46.4128,46.4691,500.0
2005-08-25 14:25:00,65.94,65.94,65.94,65.94,100.0,46.4691,46.4691,46.4691,46.4691,100.0
2005-08-25 14:30:00,65.96,65.97,65.96,65.97,2500.0,46.4832,46.4903,46.4832,46.4903,2500.0
2005-08-25 14:35:00,65.97,65.97,65.95,65.96,1200.0,46.4903,46.4903,46.4762,46.4832,1200.0
2005-08-25 14:40:00,65.96,65.97,65.96,65.97,400.0,46.4832,46.4903,46.4832,46.4903,400.0
2005-08-25 14:45:00,65.97,65.99,65.94,65.94,500.0,46.4903,46.5044,46.4691,46.4691,500.0
2005-08-25 14:50:00,65.94,65.94,65.94,65.94,100.0,46.4691,46.4691,46.4691,46.4691,100.0
2005-08-25 14:55:00,65.95,65.97,65.95,65.97,500.0,46.4762,46.4903,46.4762,46.4903,500.0
2005-08-25 15:00:00,65.97,65.99,65.94,65.94,1200.0,46.4903,46.5044,46.4691,46.4691,1200.0
2005-08-25 15:05:00,65.97,65.97,65.94,65.94,1700.0,46.4903,46.4903,46.4691,46.4691,1700.0
2005-08-25 15:10:00,65.91,65.91,65.89,65.89,200.0,46.448,46.448,46.4339,46.4339,200.0
2005-08-25 15:15:00,65.92,65.93,65.92,65.93,1400.0,46.455,46.4621,46.455,46.4621,1400.0
2005-08-25 15:20:00,65.9,65.9,65.9,65.9,100.0,46.4409,46.4409,46.4409,46.4409,100.0
2005-08-25 15:25:00,65.92,65.92,65.92,65.92,400.0,46.455,46.455,46.455,46.455,400.0
2005-08-25 15:30:00,65.87,65.88,65.85,65.88,5400.0,46.4198,46.4268,46.4057,46.4268,5400.0
2005-08-25 15:35:00,65.92,65.92,65.92,65.92,100.0,46.455,46.455,46.455,46.455,100.0
2005-08-25 15:40:00,65.91,65.92,65.87,65.92,5100.0,46.448,46.455,46.4198,46.455,5100.0
2005-08-25 15:45:00,65.92,65.92,65.92,65.92,0.0,46.455,46.455,46.455,46.455,0.0
2005-08-25 15:50:00,65.95,65.95,65.95,65.95,100.0,46.4762,46.4762,46.4762,46.4762,100.0
2005-08-25 15:55:00,65.95,65.95,65.89,65.94,500.0,46.4762,46.4762,46.4339,46.4691,500.0
2005-08-25 16:00:00,65.94,65.94,65.94,65.94,0.0,46.4691,46.4691,46.4691,46.4691,0.0
2005-08-25 16:05:00,65.94,65.94,65.94,65.94,0.0,46.4691,46.4691,46.4691,46.4691,0.0
2005-08-25 16:10:00,65.99,65.99,65.99,65.99,100.0,46.5044,46.5044,46.5044,46.5044,100.0
2005-08-26 09:35:00,65.93,65.93,65.88,65.88,3700.0,46.4621,46.4621,46.4268,46.4268,3700.0
2005-08-26 09:40:00,65.82,65.82,65.82,65.82,200.0,46.3846,46.3846,46.3846,46.3846,200.0
2005-08-26 09:45:00,65.83,65.83,65.83,65.83,900.0,46.3916,46.3916,46.3916,46.3916,900.0
2005-08-26 09:50:00,65.72,65.72,65.72,65.72,300.0,46.3141,46.3141,46.3141,46.3141,300.0
2005-08-26 09:55:00,65.72,65.72,65.72,65.72,0.0,46.3141,46.3141,46.3141,46.3141,0.0
2005-08-26 10:00:00,65.75,65.75,65.75,65.75,200.0,46.3352,46.3352,46.3352,46.3352,200.0
2005-08-26 10:05:00,65.58,65.64,65.57,65.64,2600.0,46.2154,46.2577,46.2084,46.2577,2600.0
2005-08-26 10:10:00,65.59,65.64,65.59,65.64,3200.0,46.2225,46.2577,46.2225,46.2577,3200.0
2005-08-26 10:15:00,65.65,65.7,65.65,65.65,800.0,46.2648,46.3,46.2648,46.2648,800.0
2005-08-26 10:20:00,65.65,65.65,65.65,65.65,0.0,46.2648,46.2648,46.2648,46.2648,0.0
2005-08-26 10:25:00,65.64,65.64,65.61,65.61,200.0,46.2577,46.2577,46.2366,46.2366,200.0
2005-08-26 10:30:00,65.65,65.65,65.64,65.64,600.0,46.2648,46.2648,46.2577,46.2577,600.0
2005-08-26 10:35:00,65.69,65.69,65.69,65.69,100.0,46.293,46.293,46.293,46.293,100.0
2005-08-26 10:40:00,65.69,65.69,65.69,65.69,0.0,46.293,46.293,46.293,46.293,0.0
2005-08-26 10:45:00,65.69,65.69,65.69,65.69,0.0,46.293,46.293,46.293,46.293,0.0
2005-08-26 10:50:00,65.58,65.59,65.54,65.54,800.0,46.2154,46.2225,46.1872,46.1872,800.0
2005-08-26 10:55:00,65.54,65.54,65.54,65.54,0.0,46.1872,46.1872,46.1872,46.1872,0.0
2005-08-26 11:00:00,65.62,65.64,65.61,65.62,1800.0,46.2436,46.2577,46.2366,46.2436,1800.0
2005-08-26 11:05:00,65.62,65.62,65.6,65.6,4100.0,46.2436,46.2436,46.2295,46.2295,4100.0
2005-08-26 11:10:00,65.61,65.62,65.61,65.62,3800.0,46.2366,46.2436,46.2366,46.2436,3800.0
2005-08-26 11:15:00,65.6,65.62,65.6,65.62,2100.0,46.2295,46.2436,46.2295,46.2436,2100.0
2005-08-26 11:20:00,65.62,65.64,65.62,65.64,3700.0,46.2436,46.2577,46.2436,46.2577,3700.0
2005-08-26 11:25:00,65.64,65.64,65.64,65.64,0.0,46.2577,46.2577,46.2577,46.2577,0.0
2005-08-26 11:30:00,65.52,65.58,65.52,65.52,1600.0,46.1732,46.2154,46.1732,46.1732,1600.0
2005-08-26 11:35:00,65.51,65.51,65.46,65.48,3000.0,46.1661,46.1661,46.1309,46.145,3000.0
2005-08-26 11:40:00,65.52,65.52,65.52,65.52,100.0,46.1732,46.1732,46.1732,46.1732,100.0
2005-08-26 11:45:00,65.52,65.52,65.52,65.52,0.0,46.1732,46.1732,46.1732,46.1732,0.0
2005-08-26 11:50:00,65.48,65.48,65.48,65.48,100.0,46.145,46.145,46.145,46.145,100.0
2005-08-26 11:55:00,65.48,65.48,65.48,65.48,0.0,46.145,46.145,46.145,46.145,0.0
2005-08-26 12:00:00,65.52,65.54,65.51,65.51,7200.0,46.1732,46.1872,46.1661,46.1661,7200.0
2005-08-26 12:05:00,65.59,65.59,65.53,65.58,800.0,46.2225,46.2225,46.1802,46.2154,800.0
2005-08-26 12:10:00,65.59,65.59,65.57,65.57,1000.0,46.2225,46.2225,46.2084,46.2084,1000.0
2005-08-26 12:15:00,65.62,65.63,65.62,65.63,1000.0,46.2436,46.2507,46.2436,46.2507,1000.0
2005-08-26 12:20:00,65.57,65.57,65.57,65.57,300.0,46.2084,46.2084,46.2084,46.2084,300.0
2005-08-26 12:25:00,65.61,65.62,65.61,65.62,600.0,46.2366,46.2436,46.2366,46.2436,600.0
2005-08-26 12:30:00,65.58,65.61,65.58,65.61,900.0,46.2154,46.2366,46.2154,46.2366,900.0
2005-08-26 12:35:00,65.6,65.6,65.6,65.6,200.0,46.2295,46.2295,46.2295,46.2295,200.0
2005-08-26 12:40:00,65.61,65.61,65.58,65.58,900.0,46.2366,46.2366,46.2154,46.2154,900.0
2005-08-26 12:45:00,65.58,65.58,65.58,65.58,0.0,46.2154,46.2154,46.2154,46.2154,0.0
2005-08-26 12:50:00,65.58,65.58,65.58,65.58,0.0,46.2154,46.2154,46.2154,46.2154,0.0
2005-08-26 12:55:00,65.58,65.58,65.58,65.58,0.0,46.2154,46.2154,46.2154,46.2154,0.0
2005-08-26 13:00:00,65.54,65.54,65.54,65.54,600.0,46.1872,46.1872,46.1872,46.1872,600.0
2005-08-26 13:05:00,65.54,65.54,65.54,65.54,0.0,46.1872,46.1872,46.1872,46.1872,0.0
2005-08-26 13:10:00,65.57,65.57,65.57,65.57,1300.0,46.2084,46.2084,46.2084,46.2084,1300.0
2005-08-26 13:15:00,65.57,65.57,65.56,65.56,800.0,46.2084,46.2084,46.2013,46.2013,800.0
2005-08-26 13:20:00,65.52,65.55,65.52,65.55,200.0,46.1732,46.1943,46.1732,46.1943,200.0
2005-08-26 13:25:00,65.54,65.54,65.51,65.52,1900.0,46.1872,46.1872,46.1661,46.1732,1900.0
2005-08-26 13:30:00,65.48,65.48,65.48,65.48,1100.0,46.145,46.145,46.145,46.145,1100.0
2005-08-26 13:35:00,65.48,65.48,65.48,65.48,0.0,46.145,46.145,46.145,46.145,0.0
2005-08-26 13:40:00,65.48,65.48,65.48,65.48,0.0,46.145,46.145,46.145,46.145,0.0
2005-08-26 13:45:00,65.48,65.48,65.48,65.48,0.0,46.145,46.145,46.145,46.145,0.0
2005-08-26 13:50:00,65.48,65.48,65.48,65.48,0.0,46.145,46.145,46.145,46.145,0.0
2005-08-26 13:55:00,65.48,65.48,65.48,65.48,0.0,46.145,46.145,46.145,46.145,0.0
2005-08-26 14:00:00,65.52,65.52,65.48,65.48,2900.0,46.1732,46.1732,46.145,46.145,2900.0
2005-08-26 14:05:00,65.53,65.53,65.53,65.53,500.0,46.1802,46.1802,46.1802,46.1802,500.0
2005-08-26 14:10:00,65.53,65.53,65.53,65.53,0.0,46.1802,46.1802,46.1802,46.1802,0.0
2005-08-26 14:15:00,65.53,65.53,65.53,65.53,0.0,46.1802,46.1802,46.1802,46.1802,0.0
2005-08-26 14:20:00,65.56,65.56,65.56,65.56,100.0,46.2013,46.2013,46.2013,46.2013,100.0
2005-08-26 14:25:00,65.63,65.76,65.63,65.73,3000.0,46.2507,46.3423,46.2507,46.3211,3000.0
2005-08-26 14:30:00,65.65,65.65,65.65,65.65,100.0,46.2648,46.2648,46.2648,46.2648,100.0
2005-08-26 14:35:00,65.65,65.65,65.63,65.63,400.0,46.2648,46.2648,46.2507,46.2507,400.0
2005-08-26 14:40:00,65.63,65.65,65.63,65.64,1600.0,46.2507,46.2648,46.2507,46.2577,1600.0
2005-08-26 14:45:00,65.63,65.64,65.61,65.62,4300.0,46.2507,46.2577,46.2366,46.2436,4300.0
2005-08-26 14:50:00,65.58,65.6,65.58,65.6,3900.0,46.2154,46.2295,46.2154,46.2295,3900.0
2005-08-26 14:55:00,65.6,65.6,65.6,65.6,0.0,46.2295,46.2295,46.2295,46.2295,0.0
2005-08-26 15:00:00,65.63,65.67,65.63,65.65,7500.0,46.2507,46.2789,46.2507,46.2648,7500.0
2005-08-26 15:05:00,65.64,65.73,65.64,65.73,2400.0,46.2577,46.3211,46.2577,46.3211,2400.0
2005-08-26 15:10:00,65.7,65.7,65.7,65.7,2200.0,46.3,46.3,46.3,46.3,2200.0
2005-08-26 15:15:00,65.65,65.65,65.65,65.65,300.0,46.2648,46.2648,46.2648,46.2648,300.0
2005-08-26 15:20:00,65.64,65.64,65.64,65.64,300.0,46.2577,46.2577,46.2577,46.2577,300.0
2005-08-26 15:25:00,65.69,65.69,65.64,65.64,4400.0,46.293,46.293,46.2577,46.2577,4400.0
2005-08-26 15:30:00,65.64,65.68,65.63,65.65,9300.0,46.2577,46.2859,46.2507,46.2648,9300.0
2005-08-26 15:35:00,65.63,65.63,65.63,65.63,500.0,46.2507,46.2507,46.2507,46.2507,500.0
2005-08-26 15:40:00,65.63,65.63,65.63,65.63,100.0,46.2507,46.2507,46.2507,46.2507,100.0
2005-08-26 15:45:00,65.59,65.59,65.55,65.56,4800.0,46.2225,46.2225,46.1943,46.2013,4800.0
2005-08-26 15:50:00,65.58,65.58,65.58,65.58,100.0,46.2154,46.2154,46.2154,46.2154,100.0
2005-08-26 15:55:00,65.58,65.58,65.49,65.49,28800.0,46.2154,46.2154,46.152,46.152,28800.0
2005-08-26 16:00:00,65.49,65.49,65.49,65.49,0.0,46.152,46.152,46.152,46.152,0.0
2005-08-26 16:05:00,65.49,65.49,65.49,65.49,0.0,46.152,46.152,46.152,46.152,0.0
2005-08-26 16:10:00,65.49,65.49,65.49,65.49,0.0,46.152,46.152,46.152,46.152,0.0
2005-08-29 09:30:00,65.47,65.47,65.4,65.4,54700.0,46.1379,46.1379,46.0886,46.0886,54700.0
2005-08-29 09:35:00,65.31,65.38,65.31,65.38,3700.0,46.0252,46.0745,46.0252,46.0745,3700.0
2005-08-29 09:40:00,65.38,65.38,65.38,65.38,0.0,46.0745,46.0745,46.0745,46.0745,0.0
2005-08-29 09:45:00,65.3,65.3,65.3,65.3,6000.0,46.0181,46.0181,46.0181,46.0181,6000.0
2005-08-29 09:50:00,65.29,65.29,65.29,65.29,100.0,46.0111,46.0111,46.0111,46.0111,100.0
2005-08-29 09:55:00,65.29,65.29,65.29,65.29,0.0,46.0111,46.0111,46.0111,46.0111,0.0
2005-08-29 10:00:00,65.41,65.41,65.41,65.41,100.0,46.0956,46.0956,46.0956,46.0956,100.0
2005-08-29 10:05:00,65.44,65.45,65.34,65.4,1300.0,46.1168,46.1238,46.0463,46.0886,1300.0
2005-08-29 10:10:00,65.47,65.47,65.47,65.47,200.0,46.1379,46.1379,46.1379,46.1379,200.0
2005-08-29 10:15:00,65.69,65.69,65.69,65.69,200.0,46.293,46.293,46.293,46.293,200.0
2005-08-29 10:20:00,65.51,65.66,65.51,65.59,4100.0,46.1661,46.2718,46.1661,46.2225,4100.0
2005-08-29 10:25:00,65.69,65.69,65.55,65.55,700.0,46.293,46.293,46.1943,46.1943,700.0
2005-08-29 10:30:00,65.5,65.5,65.5,65.5,500.0,46.1591,46.1591,46.1591,46.1591,500.0
2005-08-29 10:35:00,65.52,65.52,65.52,65.52,900.0,46.1732,46.1732,46.1732,46.1732,900.0
2005-08-29 10:40:00,65.52,65.52,65.52,65.52,0.0,46.1732,46.1732,46.1732,46.1732,0.0
2005-08-29 10:45:00,65.57,65.57,65.47,65.47,1400.0,46.2084,46.2084,46.1379,46.1379,1400.0
2005-08-29 10:50:00,65.59,65.59,65.59,65.59,500.0,46.2225,46.2225,46.2225,46.2225,500.0
2005-08-29 10:55:00,65.59,65.59,65.59,65.59,0.0,46.2225,46.2225,46.2225,46.2225,0.0
2005-08-29 11:00:00,65.46,65.46,65.46,65.46,600.0,46.1309,46.1309,46.1309,46.1309,600.0
2005-08-29 11:05:00,65.46,65.61,65.46,65.61,900.0,46.1309,46.2366,46.1309,46.2366,900.0
2005-08-29 11:10:00,65.5,65.5,65.48,65.48,2600.0,46.1591,46.1591,46.145,46.145,2600.0
2005-08-29 11:15:00,65.5,65.5,65.5,65.5,2600.0,46.1591,46.1591,46.1591,46.1591,2600.0
2005-08-29 11:20:00,65.48,65.48,65.47,65.47,300.0,46.145,46.145,46.1379,46.1379,300.0
2005-08-29 11:25:00,65.47,65.5,65.47,65.5,200.0,46.1379,46.1591,46.1379,46.1591,200.0
2005-08-29 11:30:00,65.49,65.5,65.49,65.5,2300.0,46.152,46.1591,46.152,46.1591,2300.0
2005-08-29 11:35:00,65.49,65.5,65.49,65.5,1100.0,46.152,46.1591,46.152,46.1591,1100.0
2005-08-29 11:40:00,65.5,65.5,65.5,65.5,0.0,46.1591,46.1591,46.1591,46.1591,0.0
2005-08-29 11:45:00,65.62,65.62,65.6,65.6,7700.0,46.2436,46.2436,46.2295,46.2295,7700.0
2005-08-29 11:50:00,65.62,65.66,65.62,65.64,3800.0,46.2436,46.2718,46.2436,46.2577,3800.0
2005-08-29 11:55:00,65.63,65.63,65.55,65.63,7500.0,46.2507,46.2507,46.1943,46.2507,7500.0
2005-08-29 12:00:00,65.53,65.61,65.53,65.59,1400.0,46.1802,46.2366,46.1802,46.2225,1400.0
2005-08-29 12:05:00,65.59,65.59,65.51,65.56,2200.0,46.2225,46.2225,46.1661,46.2013,2200.0
2005-08-29 12:10:00,65.54,65.59,65.51,65.59,10800.0,46.1872,46.2225,46.1661,46.2225,10800.0
2005-08-29 12:15:00,65.59,65.59,65.59,65.59,0.0,46.2225,46.2225,46.2225,46.2225,0.0
2005-08-29 12:20:00,65.59,65.59,65.59,65.59,0.0,46.2225,46.2225,46.2225,46.2225,0.0
2005-08-29 12:25:00,65.61,65.62,65.59,65.62,2300.0,46.2366,46.2436,46.2225,46.2436,2300.0
2005-08-29 12:30:00,65.59,65.59,65.59,65.59,600.0,46.2225,46.2225,46.2225,46.2225,600.0
2005-08-29 12:35:00,65.57,65.57,65.57,65.57,500.0,46.2084,46.2084,46.2084,46.2084,500.0
2005-08-29 12:40:00,65.56,65.61,65.56,65.61,1700.0,46.2013,46.2366,46.2013,46.2366,1700.0
2005-08-29 12:45:00,65.59,65.59,65.59,65.59,200.0,46.2225,46.2225,46.2225,46.2225,200.0
2005-08-29 12:50:00,65.58,65.58,65.58,65.58,100.0,46.2154,46.2154,46.2154,46.2154,100.0
2005-08-29 12:55:00,65.58,65.58,65.58,65.58,0.0,46.2154,46.2154,46.2154,46.2154,0.0
2005-08-29 13:00:00,65.6,65.71,65.6,65.71,1700.0,46.2295,46.307,46.2295,46.307,1700.0
2005-08-29 13:05:00,65.76,65.76,65.72,65.72,1000.0,46.3423,46.3423,46.3141,46.3141,1000.0
2005-08-29 13:10:00,65.79,65.79,65.78,65.78,2100.0,46.3634,46.3634,46.3564,46.3564,2100.0
2005-08-29 13:15:00,65.82,65.84,65.82,65.84,500.0,46.3846,46.3987,46.3846,46.3987,500.0
2005-08-29 13:20:00,65.84,65.84,65.84,65.84,0.0,46.3987,46.3987,46.3987,46.3987,0.0
2005-08-29 13:25:00,65.84,65.84,65.84,65.84,0.0,46.3987,46.3987,46.3987,46.3987,0.0
2005-08-29 13:30:00,65.84,65.84,65.84,65.84,0.0,46.3987,46.3987,46.3987,46.3987,0.0
2005-08-29 13:35:00,65.77,65.77,65.77,65.77,800.0,46.3493,46.3493,46.3493,46.3493,800.0
2005-08-29 13:40:00,65.82,65.82,65.82,65.82,1000.0,46.3846,46.3846,46.3846,46.3846,1000.0
2005-08-29 13:45:00,65.87,65.89,65.87,65.89,1900.0,46.4198,46.4339,46.4198,46.4339,1900.0
2005-08-29 13:50:00,65.91,65.91,65.89,65.89,2800.0,46.448,46.448,46.4339,46.4339,2800.0
2005-08-29 13:55:00,65.92,65.92,65.92,65.92,1600.0,46.455,46.455,46.455,46.455,1600.0
2005-08-29 14:00:00,65.92,65.92,65.87,65.87,5100.0,46.455,46.455,46.4198,46.4198,5100.0
2005-08-29 14:05:00,65.88,65.9,65.88,65.89,55900.0,46.4268,46.4409,46.4268,46.4339,55900.0
2005-08-29 14:10:00,65.87,65.87,65.87,65.87,400.0,46.4198,46.4198,46.4198,46.4198,400.0
2005-08-29 14:15:00,65.9,65.9,65.9,65.9,100.0,46.4409,46.4409,46.4409,46.4409,100.0
2005-08-29 14:20:00,65.84,65.84,65.84,65.84,1600.0,46.3987,46.3987,46.3987,46.3987,1600.0
2005-08-29 14:25:00,65.87,65.87,65.87,65.87,11300.0,46.4198,46.4198,46.4198,46.4198,11300.0
2005-08-29 14:30:00,65.87,65.87,65.87,65.87,0.0,46.4198,46.4198,46.4198,46.4198,0.0
2005-08-29 14:35:00,65.85,65.85,65.85,65.85,1200.0,46.4057,46.4057,46.4057,46.4057,1200.0
2005-08-29 14:40:00,65.85,65.85,65.85,65.85,0.0,46.4057,46.4057,46.4057,46.4057,0.0
2005-08-29 14:45:00,65.85,65.85,65.85,65.85,0.0,46.4057,46.4057,46.4057,46.4057,0.0
2005-08-29 14:50:00,65.86,65.89,65.85,65.85,2900.0,46.4128,46.4339,46.4057,46.4057,2900.0
2005-08-29 14:55:00,65.85,65.85,65.85,65.85,0.0,46.4057,46.4057,46.4057,46.4057,0.0
2005-08-29 15:00:00,65.93,65.93,65.93,65.93,100.0,46.4621,46.4621,46.4621,46.4621,100.0
2005-08-29 15:05:00,65.92,65.99,65.92,65.99,364700.0,46.455,46.5044,46.455,46.5044,364700.0
2005-08-29 15:10:00,66.0,66.01,66.0,66.0,323700.0,46.5114,46.5185,46.5114,46.5114,323700.0
2005-08-29 15:15:00,66.0,66.03,66.0,66.03,34600.0,46.5114,46.5326,46.5114,46.5326,34600.0
2005-08-29 15:20:00,66.0,66.01,66.0,66.01,3100.0,46.5114,46.5185,46.5114,46.5185,3100.0
2005-08-29 15:25:00,66.01,66.01,65.99,65.99,500.0,46.5185,46.5185,46.5044,46.5044,500.0
2005-08-29 15:30:00,65.99,66.01,65.99,65.99,13200.0,46.5044,46.5185,46.5044,46.5044,13200.0
2005-08-29 15:35:00,65.99,66.01,65.97,65.97,44400.0,46.5044,46.5185,46.4903,46.4903,44400.0
2005-08-29 15:40:00,65.96,65.98,65.95,65.98,135700.0,46.4832,46.4973,46.4762,46.4973,135700.0
2005-08-29 15:45:00,65.95,65.97,65.95,65.97,80800.0,46.4762,46.4903,46.4762,46.4903,80800.0
2005-08-29 15:50:00,65.99,66.0,65.95,66.0,4600.0,46.5044,46.5114,46.4762,46.5114,4600.0
2005-08-29 15:55:00,66.0,66.01,65.96,65.96,45500.0,46.5114,46.5185,46.4832,46.4832,45500.0
2005-08-29 16:00:00,65.96,65.96,65.96,65.96,0.0,46.4832,46.4832,46.4832,46.4832,0.0
2005-08-29 16:05:00,65.96,65.96,65.96,65.96,0.0,46.4832,46.4832,46.4832,46.4832,0.0
2005-08-29 16:10:00,65.96,65.96,65.96,65.96,0.0,46.4832,46.4832,46.4832,46.4832,0.0
2005-08-30 09:30:00,65.65,65.65,65.65,65.65,900.0,46.2648,46.2648,46.2648,46.2648,900.0
2005-08-30 09:35:00,65.79,65.82,65.79,65.82,85700.0,46.3634,46.3846,46.3634,46.3846,85700.0
2005-08-30 09:40:00,65.82,65.84,65.73,65.73,73700.0,46.3846,46.3987,46.3211,46.3211,73700.0
2005-08-30 09:45:00,65.72,65.72,65.65,65.65,12200.0,46.3141,46.3141,46.2648,46.2648,12200.0
2005-08-30 09:50:00,65.7,65.71,65.7,65.71,42500.0,46.3,46.307,46.3,46.307,42500.0
2005-08-30 09:55:00,65.7,65.7,65.67,65.67,35100.0,46.3,46.3,46.2789,46.2789,35100.0
2005-08-30 10:00:00,65.68,65.75,65.68,65.75,35200.0,46.2859,46.3352,46.2859,46.3352,35200.0
2005-08-30 10:05:00,65.77,65.78,65.65,65.68,49400.0,46.3493,46.3564,46.2648,46.2859,49400.0
2005-08-30 10:10:00,65.66,65.72,65.66,65.71,3300.0,46.2718,46.3141,46.2718,46.307,3300.0
2005-08-30 10:15:00,65.7,65.72,65.66,65.66,21200.0,46.3,46.3141,46.2718,46.2718,21200.0
2005-08-30 10:20:00,65.68,65.72,65.66,65.67,28800.0,46.2859,46.3141,46.2718,46.2789,28800.0
2005-08-30 10:25:00,65.66,65.66,65.61,65.61,9300.0,46.2718,46.2718,46.2366,46.2366,9300.0
2005-08-30 10:30:00,65.61,65.63,65.59,65.63,9100.0,46.2366,46.2507,46.2225,46.2507,9100.0
2005-08-30 10:35:00,65.63,65.63,65.57,65.57,14100.0,46.2507,46.2507,46.2084,46.2084,14100.0
2005-08-30 10:40:00,65.57,65.57,65.49,65.49,200.0,46.2084,46.2084,46.152,46.152,200.0
2005-08-30 10:45:00,65.5,65.53,65.5,65.52,4000.0,46.1591,46.1802,46.1591,46.1732,4000.0
2005-08-30 10:50:00,65.52,65.52,65.52,65.52,0.0,46.1732,46.1732,46.1732,46.1732,0.0
2005-08-30 10:55:00,65.57,65.57,65.56,65.56,500.0,46.2084,46.2084,46.2013,46.2013,500.0
2005-08-30 11:00:00,65.55,65.55,65.55,65.55,400.0,46.1943,46.1943,46.1943,46.1943,400.0
2005-08-30 11:05:00,65.55,65.55,65.55,65.55,0.0,46.1943,46.1943,46.1943,46.1943,0.0
2005-08-30 11:10:00,65.55,65.55,65.55,65.55,0.0,46.1943,46.1943,46.1943,46.1943,0.0
2005-08-30 11:15:00,65.48,65.48,65.48,65.48,200.0,46.145,46.145,46.145,46.145,200.0
2005-08-30 11:20:00,65.44,65.44,65.44,65.44,200.0,46.1168,46.1168,46.1168,46.1168,200.0
2005-08-30 11:25:00,65.52,65.57,65.52,65.57,700.0,46.1732,46.2084,46.1732,46.2084,700.0
2005-08-30 11:30:00,65.53,65.57,65.53,65.57,2700.0,46.1802,46.2084,46.1802,46.2084,2700.0
2005-08-30 11:35:00,65.46,65.51,65.46,65.51,3900.0,46.1309,46.1661,46.1309,46.1661,3900.0
2005-08-30 11:40:00,65.52,65.52,65.46,65.48,6800.0,46.1732,46.1732,46.1309,46.145,6800.0
2005-08-30 11:45:00,65.49,65.51,65.49,65.51,2100.0,46.152,46.1661,46.152,46.1661,2100.0
2005-08-30 11:50:00,65.51,65.51,65.51,65.51,0.0,46.1661,46.1661,46.1661,46.1661,0.0
2005-08-30 11:55:00,65.46,65.46,65.44,65.44,600.0,46.1309,46.1309,46.1168,46.1168,600.0
2005-08-30 12:00:00,65.45,65.52,65.45,65.52,800.0,46.1238,46.1732,46.1238,46.1732,800.0
2005-08-30 12:05:00,65.52,65.52,65.52,65.52,0.0,46.1732,46.1732,46.1732,46.1732,0.0
2005-08-30 12:10:00,65.57,65.57,65.57,65.57,20100.0,46.2084,46.2084,46.2084,46.2084,20100.0
2005-08-30 12:15:00,65.57,65.58,65.54,65.58,7300.0,46.2084,46.2154,46.1872,46.2154,7300.0
2005-08-30 12:20:00,65.62,65.69,65.62,65.69,8700.0,46.2436,46.293,46.2436,46.293,8700.0
2005-08-30 12:25:00,65.66,65.66,65.65,65.65,2300.0,46.2718,46.2718,46.2648,46.2648,2300.0
2005-08-30 12:30:00,65.62,65.62,65.62,65.62,400.0,46.2436,46.2436,46.2436,46.2436,400.0
2005-08-30 12:35:00,65.61,65.61,65.61,65.61,1300.0,46.2366,46.2366,46.2366,46.2366,1300.0
2005-08-30 12:40:00,65.61,65.61,65.57,65.57,1900.0,46.2366,46.2366,46.2084,46.2084,1900.0
2005-08-30 12:45:00,65.62,65.62,65.62,65.62,1200.0,46.2436,46.2436,46.2436,46.2436,1200.0
2005-08-30 12:50:00,65.62,65.62,65.62,65.62,0.0,46.2436,46.2436,46.2436,46.2436,0.0
2005-08-30 12:55:00,65.62,65.62,65.62,65.62,0.0,46.2436,46.2436,46.2436,46.2436,0.0
2005-08-30 13:00:00,65.61,65.62,65.61,65.62,800.0,46.2366,46.2436,46.2366,46.2436,800.0
2005-08-30 13:05:00,65.58,65.58,65.58,65.58,100.0,46.2154,46.2154,46.2154,46.2154,100.0
2005-08-30 13:10:00,65.58,65.58,65.58,65.58,0.0,46.2154,46.2154,46.2154,46.2154,0.0
2005-08-30 13:15:00,65.59,65.59,65.58,65.58,1400.0,46.2225,46.2225,46.2154,46.2154,1400.0
2005-08-30 13:20:00,65.58,65.58,65.58,65.58,0.0,46.2154,46.2154,46.2154,46.2154,0.0
2005-08-30 13:25:00,65.61,65.61,65.61,65.61,1300.0,46.2366,46.2366,46.2366,46.2366,1300.0
2005-08-30 13:30:00,65.63,65.67,65.63,65.67,2800.0,46.2507,46.2789,46.2507,46.2789,2800.0
2005-08-30 13:35:00,65.65,65.71,65.65,65.71,700.0,46.2648,46.307,46.2648,46.307,700.0
2005-08-30 13:40:00,65.72,65.72,65.72,65.72,100.0,46.3141,46.3141,46.3141,46.3141,100.0
2005-08-30 13:45:00,65.71,65.71,65.69,65.69,200.0,46.307,46.307,46.293,46.293,200.0
2005-08-30 13:50:00,65.69,65.69,65.69,65.69,0.0,46.293,46.293,46.293,46.293,0.0
2005-08-30 13:55:00,65.69,65.69,65.69,65.69,0.0,46.293,46.293,46.293,46.293,0.0
2005-08-30 14:00:00,65.66,65.68,65.61,65.61,2000.0,46.2718,46.2859,46.2366,46.2366,2000.0
2005-08-30 14:05:00,65.57,65.57,65.57,65.57,300.0,46.2084,46.2084,46.2084,46.2084,300.0
2005-08-30 14:10:00,65.59,65.59,65.59,65.59,300.0,46.2225,46.2225,46.2225,46.2225,300.0
2005-08-30 14:15:00,65.53,65.53,65.52,65.52,500.0,46.1802,46.1802,46.1732,46.1732,500.0
2005-08-30 14:20:00,65.55,65.59,65.55,65.59,200.0,46.1943,46.2225,46.1943,46.2225,200.0
2005-08-30 14:25:00,65.56,65.56,65.56,65.56,100.0,46.2013,46.2013,46.2013,46.2013,100.0
2005-08-30 14:30:00,65.52,65.52,65.52,65.52,1400.0,46.1732,46.1732,46.1732,46.1732,1400.0
2005-08-30 14:35:00,65.51,65.51,65.51,65.51,100.0,46.1661,46.1661,46.1661,46.1661,100.0
2005-08-30 14:40:00,65.57,65.58,65.57,65.58,300.0,46.2084,46.2154,46.2084,46.2154,300.0
2005-08-30 14:45:00,65.53,65.53,65.53,65.53,200.0,46.1802,46.1802,46.1802,46.1802,200.0
2005-08-30 14:50:00,65.49,65.49,65.43,65.43,7300.0,46.152,46.152,46.1097,46.1097,7300.0
2005-08-30 14:55:00,65.42,65.42,65.42,65.42,1000.0,46.1027,46.1027,46.1027,46.1027,1000.0
2005-08-30 15:00:00,65.37,65.41,65.33,65.41,3300.0,46.0674,46.0956,46.0393,46.0956,3300.0
2005-08-30 15:05:00,65.38,65.42,65.38,65.4,14200.0,46.0745,46.1027,46.0745,46.0886,14200.0
2005-08-30 15:10:00,65.46,65.46,65.42,65.42,500.0,46.1309,46.1309,46.1027,46.1027,500.0
2005-08-30 15:15:00,65.39,65.49,65.39,65.49,12800.0,46.0815,46.152,46.0815,46.152,12800.0
2005-08-30 15:20:00,65.5,65.5,65.49,65.49,3100.0,46.1591,46.1591,46.152,46.152,3100.0
2005-08-30 15:25:00,65.48,65.48,65.43,65.45,27000.0,46.145,46.145,46.1097,46.1238,27000.0
2005-08-30 15:30:00,65.46,65.52,65.46,65.52,9100.0,46.1309,46.1732,46.1309,46.1732,9100.0
2005-08-30 15:35:00,65.64,65.64,65.64,65.64,100.0,46.2577,46.2577,46.2577,46.2577,100.0
2005-08-30 15:40:00,65.7,65.74,65.67,65.74,5900.0,46.3,46.3282,46.2789,46.3282,5900.0
2005-08-30 15:45:00,65.75,65.75,65.75,65.75,2200.0,46.3352,46.3352,46.3352,46.3352,2200.0
2005-08-30 15:50:00,65.72,65.73,65.72,65.73,1500.0,46.3141,46.3211,46.3141,46.3211,1500.0
2005-08-30 15:55:00,65.71,65.76,65.71,65.76,2000.0,46.307,46.3423,46.307,46.3423,2000.0
2005-08-30 16:00:00,65.76,65.76,65.76,65.76,0.0,46.3423,46.3423,46.3423,46.3423,0.0
2005-08-30 16:05:00,65.76,65.76,65.76,65.76,0.0,46.3423,46.3423,46.3423,46.3423,0.0
2005-08-30 16:10:00,65.73,65.73,65.73,65.73,10000.0,46.3211,46.3211,46.3211,46.3211,10000.0
2005-08-31 09:30:00,65.8,65.8,65.8,65.8,20300.0,46.3705,46.3705,46.3705,46.3705,20300.0
2005-08-31 09:35:00,65.72,65.84,65.72,65.84,800.0,46.3141,46.3987,46.3141,46.3987,800.0
2005-08-31 09:40:00,65.86,65.86,65.85,65.85,700.0,46.4128,46.4128,46.4057,46.4057,700.0
2005-08-31 09:45:00,65.85,65.89,65.83,65.83,4600.0,46.4057,46.4339,46.3916,46.3916,4600.0
2005-08-31 09:50:00,65.88,65.88,65.88,65.88,200.0,46.4268,46.4268,46.4268,46.4268,200.0
2005-08-31 09:55:00,65.88,65.88,65.88,65.88,0.0,46.4268,46.4268,46.4268,46.4268,0.0
2005-08-31 10:00:00,65.68,65.69,65.6,65.69,4200.0,46.2859,46.293,46.2295,46.293,4200.0
2005-08-31 10:05:00,65.71,65.71,65.71,65.71,1500.0,46.307,46.307,46.307,46.307,1500.0
2005-08-31 10:10:00,65.62,65.62,65.55,65.55,300.0,46.2436,46.2436,46.1943,46.1943,300.0
2005-08-31 10:15:00,65.65,65.65,65.65,65.65,200.0,46.2648,46.2648,46.2648,46.2648,200.0
2005-08-31 10:20:00,65.67,65.76,65.67,65.76,4800.0,46.2789,46.3423,46.2789,46.3423,4800.0
2005-08-31 10:25:00,65.71,65.71,65.66,65.67,1800.0,46.307,46.307,46.2718,46.2789,1800.0
2005-08-31 10:30:00,65.7,65.73,65.67,65.72,4500.0,46.3,46.3211,46.2789,46.3141,4500.0
2005-08-31 10:35:00,65.74,65.86,65.74,65.86,2100.0,46.3282,46.4128,46.3282,46.4128,2100.0
2005-08-31 10:40:00,65.84,65.84,65.82,65.82,4000.0,46.3987,46.3987,46.3846,46.3846,4000.0
2005-08-31 10:45:00,65.77,65.77,65.75,65.75,2500.0,46.3493,46.3493,46.3352,46.3352,2500.0
2005-08-31 10:50:00,65.75,65.82,65.75,65.82,2900.0,46.3352,46.3846,46.3352,46.3846,2900.0
2005-08-31 10:55:00,65.8,65.86,65.76,65.76,1900.0,46.3705,46.4128,46.3423,46.3423,1900.0
2005-08-31 11:00:00,65.8,65.82,65.76,65.82,2800.0,46.3705,46.3846,46.3423,46.3846,2800.0
2005-08-31 11:05:00,65.82,65.82,65.82,65.82,300.0,46.3846,46.3846,46.3846,46.3846,300.0
2005-08-31 11:10:00,65.9,65.91,65.9,65.91,800.0,46.4409,46.448,46.4409,46.448,800.0
2005-08-31 11:15:00,65.94,65.94,65.94,65.94,600.0,46.4691,46.4691,46.4691,46.4691,600.0
2005-08-31 11:20:00,65.98,66.02,65.98,66.02,8000.0,46.4973,46.5255,46.4973,46.5255,8000.0
2005-08-31 11:25:00,66.02,66.02,65.96,65.96,2100.0,46.5255,46.5255,46.4832,46.4832,2100.0
2005-08-31 11:30:00,65.97,65.97,65.97,65.97,700.0,46.4903,46.4903,46.4903,46.4903,700.0
2005-08-31 11:35:00,65.98,66.0,65.98,65.98,3000.0,46.4973,46.5114,46.4973,46.4973,3000.0
2005-08-31 11:40:00,65.97,66.0,65.97,66.0,3600.0,46.4903,46.5114,46.4903,46.5114,3600.0
2005-08-31 11:45:00,65.98,65.98,65.98,65.98,500.0,46.4973,46.4973,46.4973,46.4973,500.0
2005-08-31 11:50:00,65.98,65.98,65.98,65.98,0.0,46.4973,46.4973,46.4973,46.4973,0.0
2005-08-31 11:55:00,65.95,65.95,65.95,65.95,100.0,46.4762,46.4762,46.4762,46.4762,100.0
2005-08-31 12:00:00,65.94,65.96,65.94,65.96,1100.0,46.4691,46.4832,46.4691,46.4832,1100.0
2005-08-31 12:05:00,65.91,65.91,65.82,65.84,500.0,46.448,46.448,46.3846,46.3987,500.0
2005-08-31 12:10:00,65.85,65.85,65.83,65.83,700.0,46.4057,46.4057,46.3916,46.3916,700.0
2005-08-31 12:15:00,65.78,65.78,65.78,65.78,700.0,46.3564,46.3564,46.3564,46.3564,700.0
2005-08-31 12:20:00,65.8,65.8,65.8,65.8,200.0,46.3705,46.3705,46.3705,46.3705,200.0
2005-08-31 12:25:00,65.79,65.79,65.79,65.79,100.0,46.3634,46.3634,46.3634,46.3634,100.0
2005-08-31 12:30:00,65.81,65.81,65.81,65.81,400.0,46.3775,46.3775,46.3775,46.3775,400.0
2005-08-31 12:35:00,65.79,65.79,65.79,65.79,100.0,46.3634,46.3634,46.3634,46.3634,100.0
2005-08-31 12:40:00,65.79,65.79,65.79,65.79,0.0,46.3634,46.3634,46.3634,46.3634,0.0
2005-08-31 12:45:00,65.79,65.79,65.79,65.79,0.0,46.3634,46.3634,46.3634,46.3634,0.0
2005-08-31 12:50:00,65.81,65.81,65.81,65.81,700.0,46.3775,46.3775,46.3775,46.3775,700.0
2005-08-31 12:55:00,65.84,65.84,65.8,65.8,900.0,46.3987,46.3987,46.3705,46.3705,900.0
2005-08-31 13:00:00,65.79,65.81,65.79,65.81,3200.0,46.3634,46.3775,46.3634,46.3775,3200.0
2005-08-31 13:05:00,65.81,65.81,65.81,65.81,0.0,46.3775,46.3775,46.3775,46.3775,0.0
2005-08-31 13:10:00,65.85,65.93,65.85,65.93,3700.0,46.4057,46.4621,46.4057,46.4621,3700.0
2005-08-31 13:15:00,65.93,65.93,65.93,65.93,0.0,46.4621,46.4621,46.4621,46.4621,0.0
2005-08-31 13:20:00,65.94,65.94,65.94,65.94,100.0,46.4691,46.4691,46.4691,46.4691,100.0
2005-08-31 13:25:00,65.94,65.96,65.94,65.96,200.0,46.4691,46.4832,46.4691,46.4832,200.0
2005-08-31 13:30:00,65.94,66.0,65.94,66.0,1800.0,46.4691,46.5114,46.4691,46.5114,1800.0
2005-08-31 13:35:00,66.0,66.0,65.95,65.95,2200.0,46.5114,46.5114,46.4762,46.4762,2200.0
2005-08-31 13:40:00,65.94,65.94,65.93,65.93,300.0,46.4691,46.4691,46.4621,46.4621,300.0
2005-08-31 13:45:00,65.93,65.93,65.93,65.93,0.0,46.4621,46.4621,46.4621,46.4621,0.0
2005-08-31 13:50:00,65.9,65.95,65.9,65.95,2100.0,46.4409,46.4762,46.4409,46.4762,2100.0
2005-08-31 13:55:00,66.03,66.03,66.01,66.01,500.0,46.5326,46.5326,46.5185,46.5185,500.0
2005-08-31 14:00:00,65.97,65.97,65.93,65.93,1400.0,46.4903,46.4903,46.4621,46.4621,1400.0
2005-08-31 14:05:00,65.83,65.83,65.83,65.83,200.0,46.3916,46.3916,46.3916,46.3916,200.0
2005-08-31 14:10:00,65.95,65.95,65.9,65.9,1800.0,46.4762,46.4762,46.4409,46.4409,1800.0
2005-08-31 14:15:00,65.92,65.93,65.88,65.93,2700.0,46.455,46.4621,46.4268,46.4621,2700.0
2005-08-31 14:20:00,65.91,65.91,65.88,65.88,1800.0,46.448,46.448,46.4268,46.4268,1800.0
2005-08-31 14:25:00,65.88,65.96,65.88,65.96,1000.0,46.4268,46.4832,46.4268,46.4832,1000.0
2005-08-31 14:30:00,65.96,65.97,65.96,65.97,2200.0,46.4832,46.4903,46.4832,46.4903,2200.0
2005-08-31 14:35:00,65.94,66.05,65.94,66.03,1500.0,46.4691,46.5467,46.4691,46.5326,1500.0
2005-08-31 14:40:00,66.02,66.05,66.02,66.03,1500.0,46.5255,46.5467,46.5255,46.5326,1500.0
2005-08-31 14:45:00,66.04,66.04,65.99,65.99,1100.0,46.5396,46.5396,46.5044,46.5044,1100.0
2005-08-31 14:50:00,66.02,66.06,66.02,66.06,2200.0,46.5255,46.5537,46.5255,46.5537,2200.0
2005-08-31 14:55:00,66.1,66.15,66.1,66.15,203100.0,46.5819,46.6171,46.5819,46.6171,203100.0
2005-08-31 15:00:00,66.12,66.12,66.12,66.12,2700.0,46.596,46.596,46.596,46.596,2700.0
2005-08-31 15:05:00,66.12,66.14,66.12,66.14,1200.0,46.596,46.6101,46.596,46.6101,1200.0
2005-08-31 15:10:00,66.16,66.22,66.16,66.2,18700.0,46.6242,46.6665,46.6242,46.6524,18700.0
2005-08-31 15:15:00,66.21,66.21,66.2,66.2,191400.0,46.6594,46.6594,46.6524,46.6524,191400.0
2005-08-31 15:20:00,66.2,66.2,66.2,66.2,0.0,46.6524,46.6524,46.6524,46.6524,0.0
2005-08-31 15:25:00,66.22,66.25,66.22,66.25,20100.0,46.6665,46.6876,46.6665,46.6876,20100.0
2005-08-31 15:30:00,66.32,66.37,66.32,66.37,6200.0,46.7369,46.7722,46.7369,46.7722,6200.0
2005-08-31 15:35:00,66.34,66.35,66.33,66.33,2000.0,46.751,46.7581,46.744,46.744,2000.0
2005-08-31 15:40:00,66.33,66.36,66.33,66.36,32400.0,46.744,46.7651,46.744,46.7651,32400.0
2005-08-31 15:45:00,66.36,66.41,66.36,66.41,2100.0,46.7651,46.8004,46.7651,46.8004,2100.0
2005-08-31 15:50:00,66.42,66.45,66.42,66.45,2700.0,46.8074,46.8285,46.8074,46.8285,2700.0
2005-08-31 15:55:00,66.39,66.39,66.39,66.39,2300.0,46.7863,46.7863,46.7863,46.7863,2300.0
2005-08-31 16:00:00,66.39,66.39,66.39,66.39,0.0,46.7863,46.7863,46.7863,46.7863,0.0
2005-08-31 16:05:00,66.39,66.39,66.39,66.39,0.0,46.7863,46.7863,46.7863,46.7863,0.0
2005-08-31 16:10:00,66.39,66.39,66.39,66.39,0.0,46.7863,46.7863,46.7863,46.7863,0.0
2005-09-01 09:30:00,66.4,66.4,66.4,66.4,4600.0,46.7933,46.7933,46.7933,46.7933,4600.0
2005-09-01 09:35:00,66.4,66.5,66.4,66.49,39100.0,46.7933,46.8638,46.7933,46.8567,39100.0
2005-09-01 09:40:00,66.54,66.61,66.54,66.57,3600.0,46.892,46.9413,46.892,46.9131,3600.0
2005-09-01 09:45:00,66.58,66.62,66.58,66.62,6900.0,46.9202,46.9483,46.9202,46.9483,6900.0
2005-09-01 09:50:00,66.62,66.62,66.62,66.62,0.0,46.9483,46.9483,46.9483,46.9483,0.0
2005-09-01 09:55:00,66.62,66.62,66.62,66.62,0.0,46.9483,46.9483,46.9483,46.9483,0.0
2005-09-01 10:00:00,66.58,66.58,66.49,66.49,1700.0,46.9202,46.9202,46.8567,46.8567,1700.0
2005-09-01 10:05:00,66.47,66.47,66.47,66.47,100.0,46.8426,46.8426,46.8426,46.8426,100.0
2005-09-01 10:10:00,66.48,66.48,66.43,66.43,52300.0,46.8497,46.8497,46.8144,46.8144,52300.0
2005-09-01 10:15:00,66.39,66.42,66.37,66.42,6700.0,46.7863,46.8074,46.7722,46.8074,6700.0
2005-09-01 10:20:00,66.3,66.3,66.27,66.29,3700.0,46.7228,46.7228,46.7017,46.7158,3700.0
2005-09-01 10:25:00,66.28,66.3,66.28,66.3,8700.0,46.7087,46.7228,46.7087,46.7228,8700.0
2005-09-01 10:30:00,66.29,66.29,66.23,66.23,2100.0,46.7158,46.7158,46.6735,46.6735,2100.0
2005-09-01 10:35:00,66.25,66.3,66.25,66.3,2700.0,46.6876,46.7228,46.6876,46.7228,2700.0
2005-09-01 10:40:00,66.33,66.33,66.33,66.33,300.0,46.744,46.744,46.744,46.744,300.0
2005-09-01 10:45:00,66.32,66.32,66.31,66.31,200.0,46.7369,46.7369,46.7299,46.7299,200.0
2005-09-01 10:50:00,66.32,66.32,66.32,66.32,300.0,46.7369,46.7369,46.7369,46.7369,300.0
2005-09-01 10:55:00,66.39,66.39,66.39,66.39,800.0,46.7863,46.7863,46.7863,46.7863,800.0
2005-09-01 11:00:00,66.39,66.39,66.36,66.36,1800.0,46.7863,46.7863,46.7651,46.7651,1800.0
2005-09-01 11:05:00,66.38,66.38,66.38,66.38,100.0,46.7792,46.7792,46.7792,46.7792,100.0
2005-09-01 11:10:00,66.44,66.59,66.44,66.56,1800.0,46.8215,46.9272,46.8215,46.9061,1800.0
2005-09-01 11:15:00,66.56,66.56,66.53,66.53,300.0,46.9061,46.9061,46.8849,46.8849,300.0
2005-09-01 11:20:00,66.56,66.64,66.56,66.64,1100.0,46.9061,46.9624,46.9061,46.9624,1100.0
2005-09-01 11:25:00,66.67,66.67,66.63,66.63,30100.0,46.9836,46.9836,46.9554,46.9554,30100.0
2005-09-01 11:30:00,66.6,66.64,66.59,66.59,3200.0,46.9342,46.9624,46.9272,46.9272,3200.0
2005-09-01 11:35:00,66.62,66.72,66.62,66.72,300600.0,46.9483,47.0188,46.9483,47.0188,300600.0
2005-09-01 11:40:00,66.9,66.9,66.78,66.78,1500.0,47.1457,47.1457,47.0611,47.0611,1500.0
2005-09-01 11:45:00,66.85,66.85,66.84,66.84,200.0,47.1104,47.1104,47.1034,47.1034,200.0
2005-09-01 11:50:00,66.79,66.79,66.79,66.79,100.0,47.0681,47.0681,47.0681,47.0681,100.0
2005-09-01 11:55:00,66.79,66.8,66.77,66.8,3600.0,47.0681,47.0752,47.054,47.0752,3600.0
2005-09-01 12:00:00,66.79,66.79,66.79,66.79,1400.0,47.0681,47.0681,47.0681,47.0681,1400.0
2005-09-01 12:05:00,66.73,66.74,66.71,66.72,13900.0,47.0259,47.0329,47.0118,47.0188,13900.0
2005-09-01 12:10:00,66.74,66.74,66.71,66.71,3600.0,47.0329,47.0329,47.0118,47.0118,3600.0
2005-09-01 12:15:00,66.71,66.71,66.71,66.71,0.0,47.0118,47.0118,47.0118,47.0118,0.0
2005-09-01 12:20:00,66.7,66.7,66.65,66.65,300.0,47.0047,47.0047,46.9695,46.9695,300.0
2005-09-01 12:25:00,66.65,66.67,66.65,66.67,900.0,46.9695,46.9836,46.9695,46.9836,900.0
2005-09-01 12:30:00,66.72,66.72,66.65,66.67,32100.0,47.0188,47.0188,46.9695,46.9836,32100.0
2005-09-01 12:35:00,66.67,66.67,66.62,66.62,5300.0,46.9836,46.9836,46.9483,46.9483,5300.0
2005-09-01 12:40:00,66.68,66.69,66.68,66.69,300.0,46.9906,46.9977,46.9906,46.9977,300.0
2005-09-01 12:45:00,66.69,66.7,66.67,66.7,20900.0,46.9977,47.0047,46.9836,47.0047,20900.0
2005-09-01 12:50:00,66.65,66.65,66.63,66.63,700.0,46.9695,46.9695,46.9554,46.9554,700.0
2005-09-01 12:55:00,66.63,66.63,66.55,66.55,10800.0,46.9554,46.9554,46.899,46.899,10800.0
2005-09-01 13:00:00,66.59,66.59,66.59,66.59,500.0,46.9272,46.9272,46.9272,46.9272,500.0
2005-09-01 13:05:00,66.59,66.59,66.59,66.59,0.0,46.9272,46.9272,46.9272,46.9272,0.0
2005-09-01 13:10:00,66.62,66.62,66.62,66.62,200.0,46.9483,46.9483,46.9483,46.9483,200.0
2005-09-01 13:15:00,66.63,66.63,66.63,66.63,900.0,46.9554,46.9554,46.9554,46.9554,900.0
2005-09-01 13:20:00,66.58,66.58,66.58,66.58,16500.0,46.9202,46.9202,46.9202,46.9202,16500.0
2005-09-01 13:25:00,66.65,66.65,66.65,66.65,1300.0,46.9695,46.9695,46.9695,46.9695,1300.0
2005-09-01 13:30:00,66.66,66.66,66.66,66.66,1000.0,46.9765,46.9765,46.9765,46.9765,1000.0
2005-09-01 13:35:00,66.61,66.64,66.6,66.6,5600.0,46.9413,46.9624,46.9342,46.9342,5600.0
2005-09-01 13:40:00,66.55,66.55,66.55,66.55,200.0,46.899,46.899,46.899,46.899,200.0
2005-09-01 13:45:00,66.55,66.55,66.55,66.55,0.0,46.899,46.899,46.899,46.899,0.0
2005-09-01 13:50:00,66.55,66.55,66.55,66.55,0.0,46.899,46.899,46.899,46.899,0.0
2005-09-01 13:55:00,66.55,66.55,66.55,66.55,0.0,46.899,46.899,46.899,46.899,0.0
2005-09-01 14:00:00,66.48,66.48,66.39,66.39,5300.0,46.8497,46.8497,46.7863,46.7863,5300.0
2005-09-01 14:05:00,66.39,66.39,66.39,66.39,0.0,46.7863,46.7863,46.7863,46.7863,0.0
2005-09-01 14:10:00,66.39,66.39,66.39,66.39,0.0,46.7863,46.7863,46.7863,46.7863,0.0
2005-09-01 14:15:00,66.39,66.39,66.39,66.39,0.0,46.7863,46.7863,46.7863,46.7863,0.0
2005-09-01 14:20:00,66.39,66.39,66.39,66.39,0.0,46.7863,46.7863,46.7863,46.7863,0.0
2005-09-01 14:25:00,66.53,66.53,66.49,66.49,4300.0,46.8849,46.8849,46.8567,46.8567,4300.0
2005-09-01 14:30:00,66.5,66.58,66.5,66.58,6300.0,46.8638,46.9202,46.8638,46.9202,6300.0
2005-09-01 14:35:00,66.55,66.55,66.53,66.53,900.0,46.899,46.899,46.8849,46.8849,900.0
2005-09-01 14:40:00,66.6,66.6,66.6,66.6,100.0,46.9342,46.9342,46.9342,46.9342,100.0
2005-09-01 14:45:00,66.6,66.6,66.6,66.6,0.0,46.9342,46.9342,46.9342,46.9342,0.0
2005-09-01 14:50:00,66.6,66.6,66.6,66.6,0.0,46.9342,46.9342,46.9342,46.9342,0.0
2005-09-01 14:55:00,66.57,66.59,66.56,66.56,5800.0,46.9131,46.9272,46.9061,46.9061,5800.0
2005-09-01 15:00:00,66.6,66.62,66.6,66.62,11800.0,46.9342,46.9483,46.9342,46.9483,11800.0
2005-09-01 15:05:00,66.64,66.64,66.61,66.61,5500.0,46.9624,46.9624,46.9413,46.9413,5500.0
2005-09-01 15:10:00,66.61,66.61,66.61,66.61,0.0,46.9413,46.9413,46.9413,46.9413,0.0
2005-09-01 15:15:00,66.59,66.59,66.59,66.59,2000.0,46.9272,46.9272,46.9272,46.9272,2000.0
2005-09-01 15:20:00,66.61,66.61,66.54,66.54,5600.0,46.9413,46.9413,46.892,46.892,5600.0
2005-09-01 15:25:00,66.57,66.59,66.55,66.55,2300.0,46.9131,46.9272,46.899,46.899,2300.0
2005-09-01 15:30:00,66.56,66.63,66.54,66.54,11300.0,46.9061,46.9554,46.892,46.892,11300.0
2005-09-01 15:35:00,66.54,66.59,66.53,66.59,5400.0,46.892,46.9272,46.8849,46.9272,5400.0
2005-09-01 15:40:00,66.57,66.62,66.54,66.62,67000.0,46.9131,46.9483,46.892,46.9483,67000.0
2005-09-01 15:45:00,66.62,66.63,66.62,66.63,900.0,46.9483,46.9554,46.9483,46.9554,900.0
2005-09-01 15:50:00,66.63,66.63,66.63,66.63,0.0,46.9554,46.9554,46.9554,46.9554,0.0
2005-09-01 15:55:00,66.56,66.62,66.56,66.57,1100.0,46.9061,46.9483,46.9061,46.9131,1100.0
2005-09-01 16:00:00,66.57,66.57,66.57,66.57,0.0,46.9131,46.9131,46.9131,46.9131,0.0
2005-09-01 16:05:00,66.57,66.57,66.57,66.57,0.0,46.9131,46.9131,46.9131,46.9131,0.0
2005-09-01 16:10:00,66.57,66.57,66.57,66.57,0.0,46.9131,46.9131,46.9131,46.9131,0.0
2005-09-02 09:30:00,66.75,66.77,66.63,66.63,5000.0,47.04,47.054,46.9554,46.9554,5000.0
2005-09-02 09:35:00,66.63,66.63,66.63,66.63,0.0,46.9554,46.9554,46.9554,46.9554,0.0
2005-09-02 09:40:00,66.63,66.63,66.63,66.63,2600.0,46.9554,46.9554,46.9554,46.9554,2600.0
2005-09-02 09:45:00,66.62,66.62,66.59,66.59,1900.0,46.9483,46.9483,46.9272,46.9272,1900.0
2005-09-02 09:50:00,66.63,66.63,66.51,66.54,2200.0,46.9554,46.9554,46.8708,46.892,2200.0
2005-09-02 09:55:00,66.54,66.54,66.54,66.54,0.0,46.892,46.892,46.892,46.892,0.0
2005-09-02 10:00:00,66.57,66.61,66.54,66.61,5000.0,46.9131,46.9413,46.892,46.9413,5000.0
2005-09-02 10:05:00,66.56,66.56,66.56,66.56,1400.0,46.9061,46.9061,46.9061,46.9061,1400.0
2005-09-02 10:10:00,66.59,66.63,66.55,66.55,14500.0,46.9272,46.9554,46.899,46.899,14500.0
2005-09-02 10:15:00,66.57,66.57,66.51,66.57,1300.0,46.9131,46.9131,46.8708,46.9131,1300.0
2005-09-02 10:20:00,66.53,66.54,66.51,66.53,1100.0,46.8849,46.892,46.8708,46.8849,1100.0
2005-09-02 10:25:00,66.54,66.54,66.54,66.54,1100.0,46.892,46.892,46.892,46.892,1100.0
2005-09-02 10:30:00,66.48,66.48,66.38,66.38,2700.0,46.8497,46.8497,46.7792,46.7792,2700.0
2005-09-02 10:35:00,66.44,66.44,66.43,66.43,4700.0,46.8215,46.8215,46.8144,46.8144,4700.0
2005-09-02 10:40:00,66.39,66.43,66.39,66.43,1300.0,46.7863,46.8144,46.7863,46.8144,1300.0
2005-09-02 10:45:00,66.44,66.44,66.44,66.44,200.0,46.8215,46.8215,46.8215,46.8215,200.0
2005-09-02 10:50:00,66.45,66.45,66.45,66.45,1700.0,46.8285,46.8285,46.8285,46.8285,1700.0
2005-09-02 10:55:00,66.43,66.43,66.43,66.43,200.0,46.8144,46.8144,46.8144,46.8144,200.0
2005-09-02 11:00:00,66.43,66.5,66.43,66.5,1300.0,46.8144,46.8638,46.8144,46.8638,1300.0
2005-09-02 11:05:00,66.5,66.5,66.5,66.5,0.0,46.8638,46.8638,46.8638,46.8638,0.0
2005-09-02 11:10:00,66.44,66.44,66.44,66.44,800.0,46.8215,46.8215,46.8215,46.8215,800.0
2005-09-02 11:15:00,66.44,66.48,66.44,66.45,5900.0,46.8215,46.8497,46.8215,46.8285,5900.0
2005-09-02 11:20:00,66.41,66.41,66.41,66.41,200.0,46.8004,46.8004,46.8004,46.8004,200.0
2005-09-02 11:25:00,66.42,66.45,66.42,66.45,400.0,46.8074,46.8285,46.8074,46.8285,400.0
2005-09-02 11:30:00,66.42,66.42,66.38,66.38,2100.0,46.8074,46.8074,46.7792,46.7792,2100.0
2005-09-02 11:35:00,66.38,66.38,66.38,66.38,0.0,46.7792,46.7792,46.7792,46.7792,0.0
2005-09-02 11:40:00,66.38,66.38,66.38,66.38,900.0,46.7792,46.7792,46.7792,46.7792,900.0
2005-09-02 11:45:00,66.38,66.38,66.38,66.38,0.0,46.7792,46.7792,46.7792,46.7792,0.0
2005-09-02 11:50:00,66.38,66.38,66.38,66.38,300.0,46.7792,46.7792,46.7792,46.7792,300.0
2005-09-02 11:55:00,66.39,66.39,66.31,66.34,1500.0,46.7863,46.7863,46.7299,46.751,1500.0
2005-09-02 12:00:00,66.37,66.43,66.37,66.43,600.0,46.7722,46.8144,46.7722,46.8144,600.0
2005-09-02 12:05:00,66.43,66.46,66.41,66.45,1200.0,46.8144,46.8356,46.8004,46.8285,1200.0
2005-09-02 12:10:00,66.42,66.48,66.42,66.42,2500.0,46.8074,46.8497,46.8074,46.8074,2500.0
2005-09-02 12:15:00,66.42,66.42,66.42,66.42,0.0,46.8074,46.8074,46.8074,46.8074,0.0
2005-09-02 12:20:00,66.42,66.42,66.42,66.42,0.0,46.8074,46.8074,46.8074,46.8074,0.0
2005-09-02 12:25:00,66.43,66.43,66.43,66.43,400.0,46.8144,46.8144,46.8144,46.8144,400.0
2005-09-02 12:30:00,66.43,66.43,66.43,66.43,0.0,46.8144,46.8144,46.8144,46.8144,0.0
2005-09-02 12:35:00,66.47,66.48,66.47,66.48,400.0,46.8426,46.8497,46.8426,46.8497,400.0
2005-09-02 12:40:00,66.51,66.51,66.49,66.5,900.0,46.8708,46.8708,46.8567,46.8638,900.0
2005-09-02 12:45:00,66.46,66.46,66.46,66.46,200.0,46.8356,46.8356,46.8356,46.8356,200.0
2005-09-02 12:50:00,66.48,66.48,66.48,66.48,2000.0,46.8497,46.8497,46.8497,46.8497,2000.0
2005-09-02 12:55:00,66.5,66.5,66.5,66.5,1000.0,46.8638,46.8638,46.8638,46.8638,1000.0
2005-09-02 13:00:00,66.5,66.5,66.5,66.5,0.0,46.8638,46.8638,46.8638,46.8638,0.0
2005-09-02 13:05:00,66.5,66.5,66.5,66.5,0.0,46.8638,46.8638,46.8638,46.8638,0.0
2005-09-02 13:10:00,66.52,66.53,66.51,66.51,2100.0,46.8779,46.8849,46.8708,46.8708,2100.0
2005-09-02 13:15:00,66.47,66.47,66.47,66.47,300.0,46.8426,46.8426,46.8426,46.8426,300.0
2005-09-02 13:20:00,66.47,66.53,66.43,66.51,7700.0,46.8426,46.8849,46.8144,46.8708,7700.0
2005-09-02 13:25:00,66.54,66.54,66.54,66.54,200.0,46.892,46.892,46.892,46.892,200.0
2005-09-02 13:30:00,66.53,66.53,66.53,66.53,500.0,46.8849,46.8849,46.8849,46.8849,500.0
2005-09-02 13:35:00,66.5,66.52,66.5,66.52,1300.0,46.8638,46.8779,46.8638,46.8779,1300.0
2005-09-02 13:40:00,66.52,66.52,66.52,66.52,0.0,46.8779,46.8779,46.8779,46.8779,0.0
2005-09-02 13:45:00,66.52,66.52,66.52,66.52,0.0,46.8779,46.8779,46.8779,46.8779,0.0
2005-09-02 13:50:00,66.54,66.54,66.54,66.54,100.0,46.892,46.892,46.892,46.892,100.0
2005-09-02 13:55:00,66.55,66.56,66.55,66.56,3500.0,46.899,46.9061,46.899,46.9061,3500.0
2005-09-02 14:00:00,66.54,66.57,66.54,66.57,300.0,46.892,46.9131,46.892,46.9131,300.0
2005-09-02 14:05:00,66.49,66.49,66.49,66.49,100.0,46.8567,46.8567,46.8567,46.8567,100.0
2005-09-02 14:10:00,66.52,66.52,66.49,66.49,400.0,46.8779,46.8779,46.8567,46.8567,400.0
2005-09-02 14:15:00,66.49,66.49,66.49,66.49,0.0,46.8567,46.8567,46.8567,46.8567,0.0
2005-09-02 14:20:00,66.49,66.49,66.49,66.49,0.0,46.8567,46.8567,46.8567,46.8567,0.0
2005-09-02 14:25:00,66.52,66.52,66.52,66.52,500.0,46.8779,46.8779,46.8779,46.8779,500.0
2005-09-02 14:30:00,66.52,66.52,66.52,66.52,0.0,46.8779,46.8779,46.8779,46.8779,0.0
2005-09-02 14:35:00,66.45,66.45,66.42,66.42,400.0,46.8285,46.8285,46.8074,46.8074,400.0
2005-09-02 14:40:00,66.42,66.42,66.42,66.42,0.0,46.8074,46.8074,46.8074,46.8074,0.0
2005-09-02 14:45:00,66.42,66.42,66.42,66.42,0.0,46.8074,46.8074,46.8074,46.8074,0.0
2005-09-02 14:50:00,66.42,66.42,66.42,66.42,0.0,46.8074,46.8074,46.8074,46.8074,0.0
2005-09-02 14:55:00,66.43,66.43,66.43,66.43,300.0,46.8144,46.8144,46.8144,46.8144,300.0
2005-09-02 15:00:00,66.43,66.43,66.43,66.43,0.0,46.8144,46.8144,46.8144,46.8144,0.0
2005-09-02 15:05:00,66.44,66.47,66.44,66.47,1800.0,46.8215,46.8426,46.8215,46.8426,1800.0
2005-09-02 15:10:00,66.47,66.47,66.47,66.47,0.0,46.8426,46.8426,46.8426,46.8426,0.0
2005-09-02 15:15:00,66.43,66.43,66.43,66.43,300.0,46.8144,46.8144,46.8144,46.8144,300.0
2005-09-02 15:20:00,66.4,66.43,66.39,66.43,5200.0,46.7933,46.8144,46.7863,46.8144,5200.0
2005-09-02 15:25:00,66.41,66.44,66.41,66.44,1700.0,46.8004,46.8215,46.8004,46.8215,1700.0
2005-09-02 15:30:00,66.42,66.42,66.42,66.42,400.0,46.8074,46.8074,46.8074,46.8074,400.0
2005-09-02 15:35:00,66.42,66.42,66.42,66.42,0.0,46.8074,46.8074,46.8074,46.8074,0.0
2005-09-02 15:40:00,66.36,66.36,66.32,66.33,2400.0,46.7651,46.7651,46.7369,46.744,2400.0
2005-09-02 15:45:00,66.32,66.37,66.32,66.33,3700.0,46.7369,46.7722,46.7369,46.744,3700.0
2005-09-02 15:50:00,66.3,66.31,66.29,66.29,700.0,46.7228,46.7299,46.7158,46.7158,700.0
2005-09-02 15:55:00,66.28,66.28,66.28,66.28,2800.0,46.7087,46.7087,46.7087,46.7087,2800.0
2005-09-02 16:00:00,66.35,66.35,66.35,66.35,400.0,46.7581,46.7581,46.7581,46.7581,400.0
2005-09-02 16:05:00,66.44,66.44,66.44,66.44,11700.0,46.8215,46.8215,46.8215,46.8215,11700.0
2005-09-02 16:10:00,66.44,66.44,66.44,66.44,0.0,46.8215,46.8215,46.8215,46.8215,0.0
2005-09-06 09:30:00,66.68,66.78,66.48,66.48,78100.0,46.9906,47.0611,46.8497,46.8497,78100.0
2005-09-06 09:35:00,66.75,66.76,66.75,66.76,5300.0,47.04,47.047,47.04,47.047,5300.0
2005-09-06 09:40:00,66.76,66.76,66.76,66.76,0.0,47.047,47.047,47.047,47.047,0.0
2005-09-06 09:45:00,66.68,66.7,66.67,66.7,49200.0,46.9906,47.0047,46.9836,47.0047,49200.0
2005-09-06 09:50:00,66.7,66.72,66.7,66.7,70100.0,47.0047,47.0188,47.0047,47.0047,70100.0
2005-09-06 09:55:00,66.64,66.68,66.64,66.68,1700.0,46.9624,46.9906,46.9624,46.9906,1700.0
2005-09-06 10:00:00,66.71,66.79,66.71,66.78,4400.0,47.0118,47.0681,47.0118,47.0611,4400.0
2005-09-06 10:05:00,66.85,66.86,66.84,66.85,4600.0,47.1104,47.1175,47.1034,47.1104,4600.0
2005-09-06 10:10:00,66.83,66.84,66.83,66.84,5200.0,47.0963,47.1034,47.0963,47.1034,5200.0
2005-09-06 10:15:00,66.8,66.85,66.79,66.85,2800.0,47.0752,47.1104,47.0681,47.1104,2800.0
2005-09-06 10:20:00,66.85,66.85,66.85,66.85,600.0,47.1104,47.1104,47.1104,47.1104,600.0
2005-09-06 10:25:00,66.85,66.95,66.85,66.95,1800.0,47.1104,47.1809,47.1104,47.1809,1800.0
2005-09-06 10:30:00,66.95,66.95,66.91,66.93,13100.0,47.1809,47.1809,47.1527,47.1668,13100.0
2005-09-06 10:35:00,66.93,66.93,66.93,66.93,0.0,47.1668,47.1668,47.1668,47.1668,0.0
2005-09-06 10:40:00,66.98,66.98,66.97,66.97,6200.0,47.202,47.202,47.195,47.195,6200.0
2005-09-06 10:45:00,66.97,66.97,66.97,66.97,0.0,47.195,47.195,47.195,47.195,0.0
2005-09-06 10:50:00,66.97,66.97,66.97,66.97,0.0,47.195,47.195,47.195,47.195,0.0
2005-09-06 10:55:00,66.88,66.88,66.88,66.88,4900.0,47.1316,47.1316,47.1316,47.1316,4900.0
2005-09-06 11:00:00,66.9,66.9,66.89,66.89,3600.0,47.1457,47.1457,47.1386,47.1386,3600.0
2005-09-06 11:05:00,66.9,66.9,66.9,66.9,3200.0,47.1457,47.1457,47.1457,47.1457,3200.0
2005-09-06 11:10:00,66.9,66.9,66.9,66.9,0.0,47.1457,47.1457,47.1457,47.1457,0.0
2005-09-06 11:15:00,66.95,66.95,66.95,66.95,500.0,47.1809,47.1809,47.1809,47.1809,500.0
2005-09-06 11:20:00,66.92,66.92,66.92,66.92,200.0,47.1598,47.1598,47.1598,47.1598,200.0
2005-09-06 11:25:00,66.92,66.92,66.92,66.92,0.0,47.1598,47.1598,47.1598,47.1598,0.0
2005-09-06 11:30:00,66.94,66.94,66.91,66.91,2500.0,47.1739,47.1739,47.1527,47.1527,2500.0
2005-09-06 11:35:00,66.92,66.92,66.88,66.88,3900.0,47.1598,47.1598,47.1316,47.1316,3900.0
2005-09-06 11:40:00,66.86,66.86,66.86,66.86,100.0,47.1175,47.1175,47.1175,47.1175,100.0
2005-09-06 11:45:00,66.87,66.87,66.87,66.87,200.0,47.1245,47.1245,47.1245,47.1245,200.0
2005-09-06 11:50:00,66.9,66.9,66.89,66.89,1800.0,47.1457,47.1457,47.1386,47.1386,1800.0
2005-09-06 11:55:00,66.89,66.89,66.89,66.89,0.0,47.1386,47.1386,47.1386,47.1386,0.0
2005-09-06 12:00:00,66.89,66.9,66.89,66.9,1100.0,47.1386,47.1457,47.1386,47.1457,1100.0
2005-09-06 12:05:00,66.88,66.88,66.88,66.88,400.0,47.1316,47.1316,47.1316,47.1316,400.0
2005-09-06 12:10:00,66.88,66.88,66.88,66.88,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2005-09-06 12:15:00,66.88,66.88,66.88,66.88,0.0,47.1316,47.1316,47.1316,47.1316,0.0
2005-09-06 12:20:00,66.93,66.93,66.93,66.93,2000.0,47.1668,47.1668,47.1668,47.1668,2000.0
2005-09-06 12:25:00,66.95,66.95,66.95,66.95,400.0,47.1809,47.1809,47.1809,47.1809,400.0
2005-09-06 12:30:00,66.95,66.95,66.95,66.95,900.0,47.1809,47.1809,47.1809,47.1809,900.0
2005-09-06 12:35:00,66.95,66.95,66.95,66.95,0.0,47.1809,47.1809,47.1809,47.1809,0.0
2005-09-06 12:40:00,66.91,66.94,66.91,66.94,900.0,47.1527,47.1739,47.1527,47.1739,900.0
2005-09-06 12:45:00,66.95,66.95,66.95,66.95,100.0,47.1809,47.1809,47.1809,47.1809,100.0
2005-09-06 12:50:00,66.97,66.97,66.97,66.97,1100.0,47.195,47.195,47.195,47.195,1100.0
2005-09-06 12:55:00,66.99,66.99,66.99,66.99,400.0,47.2091,47.2091,47.2091,47.2091,400.0
2005-09-06 13:00:00,67.0,67.04,67.0,67.02,16900.0,47.2161,47.2443,47.2161,47.2302,16900.0
2005-09-06 13:05:00,66.95,66.95,66.95,66.95,300.0,47.1809,47.1809,47.1809,47.1809,300.0
2005-09-06 13:10:00,66.96,66.96,66.96,66.96,1800.0,47.1879,47.1879,47.1879,47.1879,1800.0
2005-09-06 13:15:00,66.96,66.96,66.96,66.96,0.0,47.1879,47.1879,47.1879,47.1879,0.0
2005-09-06 13:20:00,66.96,66.96,66.96,66.96,0.0,47.1879,47.1879,47.1879,47.1879,0.0
2005-09-06 13:25:00,66.96,66.96,66.96,66.96,0.0,47.1879,47.1879,47.1879,47.1879,0.0
2005-09-06 13:30:00,66.95,66.95,66.93,66.93,1000.0,47.1809,47.1809,47.1668,47.1668,1000.0
2005-09-06 13:35:00,66.93,66.93,66.93,66.93,0.0,47.1668,47.1668,47.1668,47.1668,0.0
2005-09-06 13:40:00,66.93,66.93,66.93,66.93,0.0,47.1668,47.1668,47.1668,47.1668,0.0
2005-09-06 13:45:00,66.93,66.93,66.93,66.93,0.0,47.1668,47.1668,47.1668,47.1668,0.0
2005-09-06 13:50:00,66.94,66.96,66.94,66.94,22100.0,47.1739,47.1879,47.1739,47.1739,22100.0
2005-09-06 13:55:00,66.97,66.97,66.96,66.96,2200.0,47.195,47.195,47.1879,47.1879,2200.0
2005-09-06 14:00:00,67.01,67.03,67.0,67.01,11400.0,47.2232,47.2373,47.2161,47.2232,11400.0
2005-09-06 14:05:00,66.99,66.99,66.99,66.99,100.0,47.2091,47.2091,47.2091,47.2091,100.0
2005-09-06 14:10:00,66.96,66.99,66.96,66.99,900.0,47.1879,47.2091,47.1879,47.2091,900.0
2005-09-06 14:15:00,66.99,66.99,66.99,66.99,1800.0,47.2091,47.2091,47.2091,47.2091,1800.0
2005-09-06 14:20:00,66.94,66.96,66.94,66.94,2600.0,47.1739,47.1879,47.1739,47.1739,2600.0
2005-09-06 14:25:00,66.96,66.97,66.96,66.97,200.0,47.1879,47.195,47.1879,47.195,200.0
2005-09-06 14:30:00,66.97,66.97,66.96,66.96,900.0,47.195,47.195,47.1879,47.1879,900.0
2005-09-06 14:35:00,66.97,66.97,66.94,66.94,300.0,47.195,47.195,47.1739,47.1739,300.0
2005-09-06 14:40:00,66.93,66.93,66.93,66.93,500.0,47.1668,47.1668,47.1668,47.1668,500.0
2005-09-06 14:45:00,66.99,67.0,66.97,66.97,500.0,47.2091,47.2161,47.195,47.195,500.0
2005-09-06 14:50:00,66.97,66.97,66.97,66.97,0.0,47.195,47.195,47.195,47.195,0.0
2005-09-06 14:55:00,67.01,67.01,67.01,67.01,200.0,47.2232,47.2232,47.2232,47.2232,200.0
2005-09-06 15:00:00,67.03,67.03,67.03,67.03,6000.0,47.2373,47.2373,47.2373,47.2373,6000.0
2005-09-06 15:05:00,66.98,66.99,66.96,66.99,2200.0,47.202,47.2091,47.1879,47.2091,2200.0
2005-09-06 15:10:00,67.03,67.03,67.03,67.03,100.0,47.2373,47.2373,47.2373,47.2373,100.0
2005-09-06 15:15:00,67.12,67.12,67.12,67.12,200.0,47.3007,47.3007,47.3007,47.3007,200.0
2005-09-06 15:20:00,67.12,67.12,67.09,67.09,7500.0,47.3007,47.3007,47.2796,47.2796,7500.0
2005-09-06 15:25:00,67.06,67.1,67.06,67.1,1600.0,47.2584,47.2866,47.2584,47.2866,1600.0
2005-09-06 15:30:00,67.1,67.1,67.09,67.09,3700.0,47.2866,47.2866,47.2796,47.2796,3700.0
2005-09-06 15:35:00,67.09,67.09,67.09,67.09,0.0,47.2796,47.2796,47.2796,47.2796,0.0
2005-09-06 15:40:00,67.12,67.13,67.12,67.13,900.0,47.3007,47.3077,47.3007,47.3077,900.0
2005-09-06 15:45:00,67.16,67.16,67.16,67.16,1100.0,47.3289,47.3289,47.3289,47.3289,1100.0
2005-09-06 15:50:00,67.16,67.16,67.16,67.16,300.0,47.3289,47.3289,47.3289,47.3289,300.0
2005-09-06 15:55:00,67.15,67.2,67.15,67.2,2600.0,47.3218,47.3571,47.3218,47.3571,2600.0
2005-09-06 16:00:00,67.2,67.2,67.2,67.2,0.0,47.3571,47.3571,47.3571,47.3571,0.0
2005-09-06 16:05:00,67.2,67.2,67.2,67.2,0.0,47.3571,47.3571,47.3571,47.3571,0.0
2005-09-06 16:10:00,67.2,67.2,67.2,67.2,0.0,47.3571,47.3571,47.3571,47.3571,0.0
2005-09-07 09:30:00,67.1,67.1,67.1,67.1,1100.0,47.2866,47.2866,47.2866,47.2866,1100.0
2005-09-07 09:35:00,67.14,67.14,67.14,67.14,4400.0,47.3148,47.3148,47.3148,47.3148,4400.0
2005-09-07 09:40:00,67.14,67.17,67.11,67.11,10500.0,47.3148,47.3359,47.2937,47.2937,10500.0
2005-09-07 09:45:00,67.12,67.16,67.08,67.16,1600.0,47.3007,47.3289,47.2725,47.3289,1600.0
2005-09-07 09:50:00,67.14,67.14,67.1,67.1,1100.0,47.3148,47.3148,47.2866,47.2866,1100.0
2005-09-07 09:55:00,67.1,67.1,67.1,67.1,0.0,47.2866,47.2866,47.2866,47.2866,0.0
2005-09-07 10:00:00,67.09,67.09,67.09,67.09,1400.0,47.2796,47.2796,47.2796,47.2796,1400.0
2005-09-07 10:05:00,67.11,67.11,67.11,67.11,200.0,47.2937,47.2937,47.2937,47.2937,200.0
2005-09-07 10:10:00,67.11,67.11,67.11,67.11,0.0,47.2937,47.2937,47.2937,47.2937,0.0
2005-09-07 10:15:00,67.06,67.06,67.06,67.06,1400.0,47.2584,47.2584,47.2584,47.2584,1400.0
2005-09-07 10:20:00,67.09,67.09,67.09,67.09,500.0,47.2796,47.2796,47.2796,47.2796,500.0
2005-09-07 10:25:00,67.09,67.09,67.07,67.07,900.0,47.2796,47.2796,47.2655,47.2655,900.0
2005-09-07 10:30:00,67.09,67.14,67.07,67.14,1600.0,47.2796,47.3148,47.2655,47.3148,1600.0
2005-09-07 10:35:00,67.11,67.11,67.11,67.11,100.0,47.2937,47.2937,47.2937,47.2937,100.0
2005-09-07 10:40:00,67.17,67.17,67.12,67.12,200.0,47.3359,47.3359,47.3007,47.3007,200.0
2005-09-07 10:45:00,67.12,67.12,67.12,67.12,0.0,47.3007,47.3007,47.3007,47.3007,0.0
2005-09-07 10:50:00,67.22,67.22,67.22,67.22,100.0,47.3712,47.3712,47.3712,47.3712,100.0
2005-09-07 10:55:00,67.22,67.22,67.22,67.22,0.0,47.3712,47.3712,47.3712,47.3712,0.0
2005-09-07 11:00:00,67.19,67.29,67.19,67.29,600.0,47.35,47.4205,47.35,47.4205,600.0
2005-09-07 11:05:00,67.27,67.27,67.2,67.2,400.0,47.4064,47.4064,47.3571,47.3571,400.0
2005-09-07 11:10:00,67.23,67.23,67.16,67.16,1700.0,47.3782,47.3782,47.3289,47.3289,1700.0
2005-09-07 11:15:00,67.16,67.16,67.16,67.16,0.0,47.3289,47.3289,47.3289,47.3289,0.0
2005-09-07 11:20:00,67.16,67.16,67.16,67.16,100.0,47.3289,47.3289,47.3289,47.3289,100.0
2005-09-07 11:25:00,67.16,67.16,67.16,67.16,0.0,47.3289,47.3289,47.3289,47.3289,0.0
2005-09-07 11:30:00,67.13,67.13,67.13,67.13,1900.0,47.3077,47.3077,47.3077,47.3077,1900.0
2005-09-07 11:35:00,67.13,67.13,67.13,67.13,0.0,47.3077,47.3077,47.3077,47.3077,0.0
2005-09-07 11:40:00,67.18,67.18,67.18,67.18,500.0,47.343,47.343,47.343,47.343,500.0
2005-09-07 11:45:00,67.21,67.21,67.21,67.21,6900.0,47.3641,47.3641,47.3641,47.3641,6900.0
2005-09-07 11:50:00,67.2,67.2,67.18,67.18,300.0,47.3571,47.3571,47.343,47.343,300.0
2005-09-07 11:55:00,67.19,67.19,67.19,67.19,100.0,47.35,47.35,47.35,47.35,100.0
2005-09-07 12:00:00,67.2,67.2,67.19,67.19,800.0,47.3571,47.3571,47.35,47.35,800.0
2005-09-07 12:05:00,67.17,67.2,67.17,67.2,35200.0,47.3359,47.3571,47.3359,47.3571,35200.0
2005-09-07 12:10:00,67.2,67.2,67.2,67.2,100.0,47.3571,47.3571,47.3571,47.3571,100.0
2005-09-07 12:15:00,67.2,67.2,67.2,67.2,0.0,47.3571,47.3571,47.3571,47.3571,0.0
2005-09-07 12:20:00,67.2,67.2,67.2,67.2,0.0,47.3571,47.3571,47.3571,47.3571,0.0
2005-09-07 12:25:00,67.23,67.23,67.23,67.23,200.0,47.3782,47.3782,47.3782,47.3782,200.0
2005-09-07 12:30:00,67.23,67.26,67.23,67.26,1200.0,47.3782,47.3994,47.3782,47.3994,1200.0
2005-09-07 12:35:00,67.25,67.25,67.22,67.22,700.0,47.3923,47.3923,47.3712,47.3712,700.0
2005-09-07 12:40:00,67.24,67.24,67.24,67.24,100.0,47.3853,47.3853,47.3853,47.3853,100.0
2005-09-07 12:45:00,67.24,67.24,67.24,67.24,0.0,47.3853,47.3853,47.3853,47.3853,0.0
2005-09-07 12:50:00,67.22,67.22,67.22,67.22,100.0,47.3712,47.3712,47.3712,47.3712,100.0
2005-09-07 12:55:00,67.25,67.27,67.25,67.25,2700.0,47.3923,47.4064,47.3923,47.3923,2700.0
2005-09-07 13:00:00,67.27,67.27,67.2,67.21,7900.0,47.4064,47.4064,47.3571,47.3641,7900.0
2005-09-07 13:05:00,67.26,67.26,67.26,67.26,400.0,47.3994,47.3994,47.3994,47.3994,400.0
2005-09-07 13:10:00,67.29,67.31,67.29,67.31,1800.0,47.4205,47.4346,47.4205,47.4346,1800.0
2005-09-07 13:15:00,67.31,67.31,67.31,67.31,0.0,47.4346,47.4346,47.4346,47.4346,0.0
2005-09-07 13:20:00,67.24,67.24,67.24,67.24,500.0,47.3853,47.3853,47.3853,47.3853,500.0
2005-09-07 13:25:00,67.22,67.22,67.21,67.21,1800.0,47.3712,47.3712,47.3641,47.3641,1800.0
2005-09-07 13:30:00,67.21,67.21,67.21,67.21,400.0,47.3641,47.3641,47.3641,47.3641,400.0
2005-09-07 13:35:00,67.19,67.2,67.19,67.2,300.0,47.35,47.3571,47.35,47.3571,300.0
2005-09-07 13:40:00,67.22,67.22,67.22,67.22,100.0,47.3712,47.3712,47.3712,47.3712,100.0
2005-09-07 13:45:00,67.22,67.24,67.22,67.24,600.0,47.3712,47.3853,47.3712,47.3853,600.0
2005-09-07 13:50:00,67.24,67.24,67.24,67.24,0.0,47.3853,47.3853,47.3853,47.3853,0.0
2005-09-07 13:55:00,67.24,67.24,67.24,67.24,0.0,47.3853,47.3853,47.3853,47.3853,0.0
2005-09-07 14:00:00,67.28,67.28,67.24,67.24,1100.0,47.4135,47.4135,47.3853,47.3853,1100.0
2005-09-07 14:05:00,67.24,67.24,67.24,67.24,0.0,47.3853,47.3853,47.3853,47.3853,0.0
2005-09-07 14:10:00,67.25,67.25,67.25,67.25,100.0,47.3923,47.3923,47.3923,47.3923,100.0
2005-09-07 14:15:00,67.21,67.21,67.21,67.21,200.0,47.3641,47.3641,47.3641,47.3641,200.0
2005-09-07 14:20:00,67.21,67.21,67.21,67.21,800.0,47.3641,47.3641,47.3641,47.3641,800.0
2005-09-07 14:25:00,67.17,67.18,67.17,67.18,700.0,47.3359,47.343,47.3359,47.343,700.0
2005-09-07 14:30:00,67.16,67.16,67.13,67.13,800.0,47.3289,47.3289,47.3077,47.3077,800.0
2005-09-07 14:35:00,67.11,67.12,67.11,67.12,200.0,47.2937,47.3007,47.2937,47.3007,200.0
2005-09-07 14:40:00,67.15,67.21,67.15,67.21,500.0,47.3218,47.3641,47.3218,47.3641,500.0
2005-09-07 14:45:00,67.25,67.25,67.24,67.24,900.0,47.3923,47.3923,47.3853,47.3853,900.0
2005-09-07 14:50:00,67.26,67.26,67.26,67.26,500.0,47.3994,47.3994,47.3994,47.3994,500.0
2005-09-07 14:55:00,67.27,67.28,67.27,67.28,1000.0,47.4064,47.4135,47.4064,47.4135,1000.0
2005-09-07 15:00:00,67.29,67.29,67.29,67.29,9100.0,47.4205,47.4205,47.4205,47.4205,9100.0
2005-09-07 15:05:00,67.28,67.32,67.28,67.32,4700.0,47.4135,47.4416,47.4135,47.4416,4700.0
2005-09-07 15:10:00,67.33,67.37,67.33,67.35,3500.0,47.4487,47.4769,47.4487,47.4628,3500.0
2005-09-07 15:15:00,67.39,67.39,67.39,67.39,800.0,47.491,47.491,47.491,47.491,800.0
2005-09-07 15:20:00,67.39,67.39,67.35,67.35,900.0,47.491,47.491,47.4628,47.4628,900.0
2005-09-07 15:25:00,67.37,67.38,67.37,67.38,11800.0,47.4769,47.4839,47.4769,47.4839,11800.0
2005-09-07 15:30:00,67.38,67.38,67.33,67.36,6800.0,47.4839,47.4839,47.4487,47.4698,6800.0
2005-09-07 15:35:00,67.35,67.35,67.32,67.32,5300.0,47.4628,47.4628,47.4416,47.4416,5300.0
2005-09-07 15:40:00,67.32,67.36,67.3,67.3,4000.0,47.4416,47.4698,47.4275,47.4275,4000.0
2005-09-07 15:45:00,67.28,67.34,67.26,67.26,5600.0,47.4135,47.4557,47.3994,47.3994,5600.0
2005-09-07 15:50:00,67.26,67.34,67.26,67.34,700.0,47.3994,47.4557,47.3994,47.4557,700.0
2005-09-07 15:55:00,67.3,67.36,67.3,67.36,2800.0,47.4275,47.4698,47.4275,47.4698,2800.0
2005-09-07 16:00:00,67.39,67.39,67.39,67.39,400.0,47.491,47.491,47.491,47.491,400.0
2005-09-07 16:05:00,67.39,67.39,67.39,67.39,0.0,47.491,47.491,47.491,47.491,0.0
2005-09-07 16:10:00,67.39,67.39,67.39,67.39,0.0,47.491,47.491,47.491,47.491,0.0
2005-09-08 09:30:00,67.16,67.16,67.16,67.16,600.0,47.3289,47.3289,47.3289,47.3289,600.0
2005-09-08 09:35:00,67.16,67.16,67.16,67.16,0.0,47.3289,47.3289,47.3289,47.3289,0.0
2005-09-08 09:40:00,67.1,67.1,67.1,67.1,400.0,47.2866,47.2866,47.2866,47.2866,400.0
2005-09-08 09:45:00,67.13,67.13,67.13,67.13,1000.0,47.3077,47.3077,47.3077,47.3077,1000.0
2005-09-08 09:50:00,67.11,67.11,67.07,67.07,1600.0,47.2937,47.2937,47.2655,47.2655,1600.0
2005-09-08 09:55:00,67.1,67.1,67.1,67.1,200.0,47.2866,47.2866,47.2866,47.2866,200.0
2005-09-08 10:00:00,67.12,67.14,67.12,67.14,300.0,47.3007,47.3148,47.3007,47.3148,300.0
2005-09-08 10:05:00,67.11,67.11,67.11,67.11,1200.0,47.2937,47.2937,47.2937,47.2937,1200.0
2005-09-08 10:10:00,67.11,67.11,67.11,67.11,0.0,47.2937,47.2937,47.2937,47.2937,0.0
2005-09-08 10:15:00,67.18,67.18,67.15,67.16,4400.0,47.343,47.343,47.3218,47.3289,4400.0
2005-09-08 10:20:00,67.15,67.16,67.13,67.14,1500.0,47.3218,47.3289,47.3077,47.3148,1500.0
2005-09-08 10:25:00,67.14,67.14,67.12,67.12,1900.0,47.3148,47.3148,47.3007,47.3007,1900.0
2005-09-08 10:30:00,67.14,67.25,67.14,67.23,3600.0,47.3148,47.3923,47.3148,47.3782,3600.0
2005-09-08 10:35:00,67.26,67.31,67.26,67.31,1200.0,47.3994,47.4346,47.3994,47.4346,1200.0
2005-09-08 10:40:00,67.31,67.31,67.26,67.27,4400.0,47.4346,47.4346,47.3994,47.4064,4400.0
2005-09-08 10:45:00,67.27,67.27,67.22,67.22,1400.0,47.4064,47.4064,47.3712,47.3712,1400.0
2005-09-08 10:50:00,67.23,67.23,67.16,67.16,1400.0,47.3782,47.3782,47.3289,47.3289,1400.0
2005-09-08 10:55:00,67.18,67.2,67.16,67.2,4000.0,47.343,47.3571,47.3289,47.3571,4000.0
2005-09-08 11:00:00,67.2,67.22,67.19,67.19,3700.0,47.3571,47.3712,47.35,47.35,3700.0
2005-09-08 11:05:00,67.19,67.24,67.19,67.2,1300.0,47.35,47.3853,47.35,47.3571,1300.0
2005-09-08 11:10:00,67.2,67.23,67.19,67.19,2300.0,47.3571,47.3782,47.35,47.35,2300.0
2005-09-08 11:15:00,67.19,67.19,67.19,67.19,0.0,47.35,47.35,47.35,47.35,0.0
2005-09-08 11:20:00,67.21,67.21,67.19,67.2,6500.0,47.3641,47.3641,47.35,47.3571,6500.0
2005-09-08 11:25:00,67.24,67.24,67.24,67.24,1500.0,47.3853,47.3853,47.3853,47.3853,1500.0
2005-09-08 11:30:00,67.2,67.25,67.2,67.25,2800.0,47.3571,47.3923,47.3571,47.3923,2800.0
2005-09-08 11:35:00,67.26,67.26,67.22,67.22,2700.0,47.3994,47.3994,47.3712,47.3712,2700.0
2005-09-08 11:40:00,67.23,67.24,67.23,67.24,2300.0,47.3782,47.3853,47.3782,47.3853,2300.0
2005-09-08 11:45:00,67.24,67.24,67.24,67.24,0.0,47.3853,47.3853,47.3853,47.3853,0.0
2005-09-08 11:50:00,67.24,67.24,67.24,67.24,0.0,47.3853,47.3853,47.3853,47.3853,0.0
2005-09-08 11:55:00,67.22,67.22,67.22,67.22,200.0,47.3712,47.3712,47.3712,47.3712,200.0
2005-09-08 12:00:00,67.22,67.22,67.22,67.22,100.0,47.3712,47.3712,47.3712,47.3712,100.0
2005-09-08 12:05:00,67.24,67.24,67.22,67.22,2300.0,47.3853,47.3853,47.3712,47.3712,2300.0
2005-09-08 12:10:00,67.22,67.22,67.22,67.22,0.0,47.3712,47.3712,47.3712,47.3712,0.0
2005-09-08 12:15:00,67.18,67.18,67.18,67.18,100.0,47.343,47.343,47.343,47.343,100.0
2005-09-08 12:20:00,67.19,67.19,67.19,67.19,500.0,47.35,47.35,47.35,47.35,500.0
2005-09-08 12:25:00,67.19,67.19,67.19,67.19,0.0,47.35,47.35,47.35,47.35,0.0
2005-09-08 12:30:00,67.2,67.24,67.2,67.24,7000.0,47.3571,47.3853,47.3571,47.3853,7000.0
2005-09-08 12:35:00,67.21,67.22,67.21,67.22,3200.0,47.3641,47.3712,47.3641,47.3712,3200.0
2005-09-08 12:40:00,67.22,67.22,67.21,67.21,600.0,47.3712,47.3712,47.3641,47.3641,600.0
2005-09-08 12:45:00,67.21,67.21,67.21,67.21,0.0,47.3641,47.3641,47.3641,47.3641,0.0
2005-09-08 12:50:00,67.24,67.24,67.24,67.24,1300.0,47.3853,47.3853,47.3853,47.3853,1300.0
2005-09-08 12:55:00,67.24,67.24,67.24,67.24,0.0,47.3853,47.3853,47.3853,47.3853,0.0
2005-09-08 13:00:00,67.24,67.24,67.24,67.24,0.0,47.3853,47.3853,47.3853,47.3853,0.0
2005-09-08 13:05:00,67.23,67.23,67.23,67.23,700.0,47.3782,47.3782,47.3782,47.3782,700.0
2005-09-08 13:10:00,67.23,67.23,67.23,67.23,0.0,47.3782,47.3782,47.3782,47.3782,0.0
2005-09-08 13:15:00,67.2,67.2,67.2,67.2,3700.0,47.3571,47.3571,47.3571,47.3571,3700.0
2005-09-08 13:20:00,67.2,67.2,67.2,67.2,100.0,47.3571,47.3571,47.3571,47.3571,100.0
2005-09-08 13:25:00,67.2,67.2,67.2,67.2,200.0,47.3571,47.3571,47.3571,47.3571,200.0
2005-09-08 13:30:00,67.2,67.2,67.2,67.2,500.0,47.3571,47.3571,47.3571,47.3571,500.0
2005-09-08 13:35:00,67.21,67.21,67.21,67.21,100.0,47.3641,47.3641,47.3641,47.3641,100.0
2005-09-08 13:40:00,67.18,67.18,67.15,67.15,1800.0,47.343,47.343,47.3218,47.3218,1800.0
2005-09-08 13:45:00,67.15,67.15,67.15,67.15,100.0,47.3218,47.3218,47.3218,47.3218,100.0
2005-09-08 13:50:00,67.13,67.13,67.13,67.13,2400.0,47.3077,47.3077,47.3077,47.3077,2400.0
2005-09-08 13:55:00,67.16,67.16,67.16,67.16,300.0,47.3289,47.3289,47.3289,47.3289,300.0
2005-09-08 14:00:00,67.15,67.15,67.15,67.15,800.0,47.3218,47.3218,47.3218,47.3218,800.0
2005-09-08 14:05:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-09-08 14:10:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-09-08 14:15:00,67.08,67.1,67.08,67.1,500.0,47.2725,47.2866,47.2725,47.2866,500.0
2005-09-08 14:20:00,67.08,67.1,67.08,67.1,22700.0,47.2725,47.2866,47.2725,47.2866,22700.0
2005-09-08 14:25:00,67.1,67.1,67.1,67.1,0.0,47.2866,47.2866,47.2866,47.2866,0.0
2005-09-08 14:30:00,67.09,67.09,67.09,67.09,500.0,47.2796,47.2796,47.2796,47.2796,500.0
2005-09-08 14:35:00,67.09,67.09,67.09,67.09,0.0,47.2796,47.2796,47.2796,47.2796,0.0
2005-09-08 14:40:00,67.09,67.09,67.09,67.09,0.0,47.2796,47.2796,47.2796,47.2796,0.0
2005-09-08 14:45:00,67.09,67.09,67.09,67.09,0.0,47.2796,47.2796,47.2796,47.2796,0.0
2005-09-08 14:50:00,67.11,67.11,67.09,67.09,22100.0,47.2937,47.2937,47.2796,47.2796,22100.0
2005-09-08 14:55:00,67.05,67.06,67.03,67.06,4900.0,47.2514,47.2584,47.2373,47.2584,4900.0
2005-09-08 15:00:00,67.01,67.01,67.01,67.01,100.0,47.2232,47.2232,47.2232,47.2232,100.0
2005-09-08 15:05:00,67.01,67.05,67.0,67.0,3200.0,47.2232,47.2514,47.2161,47.2161,3200.0
2005-09-08 15:10:00,67.0,67.02,67.0,67.0,7900.0,47.2161,47.2302,47.2161,47.2161,7900.0
2005-09-08 15:15:00,66.98,67.0,66.98,66.98,900.0,47.202,47.2161,47.202,47.202,900.0
2005-09-08 15:20:00,66.98,66.98,66.98,66.98,0.0,47.202,47.202,47.202,47.202,0.0
2005-09-08 15:25:00,66.98,66.98,66.98,66.98,0.0,47.202,47.202,47.202,47.202,0.0
2005-09-08 15:30:00,67.02,67.08,67.02,67.08,600.0,47.2302,47.2725,47.2302,47.2725,600.0
2005-09-08 15:35:00,67.07,67.11,67.03,67.11,16800.0,47.2655,47.2937,47.2373,47.2937,16800.0
2005-09-08 15:40:00,67.11,67.11,67.11,67.11,1400.0,47.2937,47.2937,47.2937,47.2937,1400.0
2005-09-08 15:45:00,67.07,67.07,67.07,67.07,100.0,47.2655,47.2655,47.2655,47.2655,100.0
2005-09-08 15:50:00,67.12,67.12,67.12,67.12,600.0,47.3007,47.3007,47.3007,47.3007,600.0
2005-09-08 15:55:00,67.14,67.14,67.14,67.14,100.0,47.3148,47.3148,47.3148,47.3148,100.0
2005-09-08 16:00:00,67.14,67.14,67.14,67.14,0.0,47.3148,47.3148,47.3148,47.3148,0.0
2005-09-08 16:05:00,67.14,67.14,67.14,67.14,0.0,47.3148,47.3148,47.3148,47.3148,0.0
2005-09-08 16:10:00,67.14,67.14,67.14,67.14,0.0,47.3148,47.3148,47.3148,47.3148,0.0
2005-09-09 09:30:00,67.28,67.28,67.28,67.28,3200.0,47.4135,47.4135,47.4135,47.4135,3200.0
2005-09-09 09:35:00,67.3,67.3,67.3,67.3,500.0,47.4275,47.4275,47.4275,47.4275,500.0
2005-09-09 09:40:00,67.3,67.3,67.3,67.3,0.0,47.4275,47.4275,47.4275,47.4275,0.0
2005-09-09 09:45:00,67.29,67.3,67.29,67.3,2400.0,47.4205,47.4275,47.4205,47.4275,2400.0
2005-09-09 09:50:00,67.25,67.25,67.22,67.22,3800.0,47.3923,47.3923,47.3712,47.3712,3800.0
2005-09-09 09:55:00,67.21,67.31,67.21,67.31,4100.0,47.3641,47.4346,47.3641,47.4346,4100.0
2005-09-09 10:00:00,67.23,67.31,67.23,67.31,800.0,47.3782,47.4346,47.3782,47.4346,800.0
2005-09-09 10:05:00,67.31,67.31,67.31,67.31,0.0,47.4346,47.4346,47.4346,47.4346,0.0
2005-09-09 10:10:00,67.23,67.31,67.23,67.31,4200.0,47.3782,47.4346,47.3782,47.4346,4200.0
2005-09-09 10:15:00,67.31,67.36,67.31,67.36,1000.0,47.4346,47.4698,47.4346,47.4698,1000.0
2005-09-09 10:20:00,67.34,67.36,67.34,67.36,2900.0,47.4557,47.4698,47.4557,47.4698,2900.0
2005-09-09 10:25:00,67.34,67.34,67.34,67.34,100.0,47.4557,47.4557,47.4557,47.4557,100.0
2005-09-09 10:30:00,67.34,67.34,67.34,67.34,100.0,47.4557,47.4557,47.4557,47.4557,100.0
2005-09-09 10:35:00,67.29,67.34,67.29,67.34,200.0,47.4205,47.4557,47.4205,47.4557,200.0
2005-09-09 10:40:00,67.31,67.32,67.3,67.3,1000.0,47.4346,47.4416,47.4275,47.4275,1000.0
2005-09-09 10:45:00,67.29,67.29,67.28,67.28,27100.0,47.4205,47.4205,47.4135,47.4135,27100.0
2005-09-09 10:50:00,67.32,67.32,67.32,67.32,26900.0,47.4416,47.4416,47.4416,47.4416,26900.0
2005-09-09 10:55:00,67.32,67.32,67.32,67.32,0.0,47.4416,47.4416,47.4416,47.4416,0.0
2005-09-09 11:00:00,67.29,67.33,67.24,67.24,4800.0,47.4205,47.4487,47.3853,47.3853,4800.0
2005-09-09 11:05:00,67.29,67.3,67.29,67.29,4100.0,47.4205,47.4275,47.4205,47.4205,4100.0
2005-09-09 11:10:00,67.32,67.32,67.32,67.32,1200.0,47.4416,47.4416,47.4416,47.4416,1200.0
2005-09-09 11:15:00,67.36,67.39,67.32,67.38,2100.0,47.4698,47.491,47.4416,47.4839,2100.0
2005-09-09 11:20:00,67.38,67.45,67.38,67.45,1600.0,47.4839,47.5333,47.4839,47.5333,1600.0
2005-09-09 11:25:00,67.39,67.44,67.38,67.38,3200.0,47.491,47.5262,47.4839,47.4839,3200.0
2005-09-09 11:30:00,67.39,67.44,67.39,67.42,2000.0,47.491,47.5262,47.491,47.5121,2000.0
2005-09-09 11:35:00,67.45,67.45,67.41,67.41,2700.0,47.5333,47.5333,47.5051,47.5051,2700.0
2005-09-09 11:40:00,67.43,67.5,67.43,67.5,1300.0,47.5192,47.5685,47.5192,47.5685,1300.0
2005-09-09 11:45:00,67.51,67.54,67.51,67.54,1100.0,47.5755,47.5967,47.5755,47.5967,1100.0
2005-09-09 11:50:00,67.51,67.52,67.49,67.52,1600.0,47.5755,47.5826,47.5614,47.5826,1600.0
2005-09-09 11:55:00,67.55,67.55,67.55,67.55,100.0,47.6037,47.6037,47.6037,47.6037,100.0
2005-09-09 12:00:00,67.54,67.61,67.54,67.58,5000.0,47.5967,47.646,47.5967,47.6249,5000.0
2005-09-09 12:05:00,67.56,67.56,67.55,67.55,400.0,47.6108,47.6108,47.6037,47.6037,400.0
2005-09-09 12:10:00,67.57,67.59,67.57,67.57,3000.0,47.6178,47.6319,47.6178,47.6178,3000.0
2005-09-09 12:15:00,67.54,67.56,67.53,67.53,400.0,47.5967,47.6108,47.5896,47.5896,400.0
2005-09-09 12:20:00,67.57,67.57,67.56,67.56,200.0,47.6178,47.6178,47.6108,47.6108,200.0
2005-09-09 12:25:00,67.56,67.62,67.55,67.62,3600.0,47.6108,47.6531,47.6037,47.6531,3600.0
2005-09-09 12:30:00,67.59,67.59,67.57,67.57,800.0,47.6319,47.6319,47.6178,47.6178,800.0
2005-09-09 12:35:00,67.56,67.56,67.56,67.56,100.0,47.6108,47.6108,47.6108,47.6108,100.0
2005-09-09 12:40:00,67.59,67.59,67.56,67.57,1500.0,47.6319,47.6319,47.6108,47.6178,1500.0
2005-09-09 12:45:00,67.57,67.57,67.57,67.57,0.0,47.6178,47.6178,47.6178,47.6178,0.0
2005-09-09 12:50:00,67.59,67.59,67.59,67.59,400.0,47.6319,47.6319,47.6319,47.6319,400.0
2005-09-09 12:55:00,67.59,67.59,67.59,67.59,0.0,47.6319,47.6319,47.6319,47.6319,0.0
2005-09-09 13:00:00,67.59,67.59,67.58,67.58,2800.0,47.6319,47.6319,47.6249,47.6249,2800.0
2005-09-09 13:05:00,67.57,67.57,67.52,67.52,900.0,47.6178,47.6178,47.5826,47.5826,900.0
2005-09-09 13:10:00,67.58,67.58,67.55,67.57,1300.0,47.6249,47.6249,47.6037,47.6178,1300.0
2005-09-09 13:15:00,67.63,67.63,67.63,67.63,400.0,47.6601,47.6601,47.6601,47.6601,400.0
2005-09-09 13:20:00,67.63,67.63,67.63,67.63,0.0,47.6601,47.6601,47.6601,47.6601,0.0
2005-09-09 13:25:00,67.64,67.64,67.64,67.64,200.0,47.6672,47.6672,47.6672,47.6672,200.0
2005-09-09 13:30:00,67.63,67.63,67.63,67.63,400.0,47.6601,47.6601,47.6601,47.6601,400.0
2005-09-09 13:35:00,67.61,67.64,67.61,67.64,800.0,47.646,47.6672,47.646,47.6672,800.0
2005-09-09 13:40:00,67.64,67.64,67.64,67.64,0.0,47.6672,47.6672,47.6672,47.6672,0.0
2005-09-09 13:45:00,67.65,67.7,67.65,67.7,3000.0,47.6742,47.7094,47.6742,47.7094,3000.0
2005-09-09 13:50:00,67.68,67.71,67.68,67.68,600.0,47.6953,47.7165,47.6953,47.6953,600.0
2005-09-09 13:55:00,67.68,67.68,67.68,67.68,1000.0,47.6953,47.6953,47.6953,47.6953,1000.0
2005-09-09 14:00:00,67.66,67.66,67.64,67.64,900.0,47.6812,47.6812,47.6672,47.6672,900.0
2005-09-09 14:05:00,67.61,67.61,67.59,67.59,3900.0,47.646,47.646,47.6319,47.6319,3900.0
2005-09-09 14:10:00,67.6,67.63,67.6,67.63,200.0,47.639,47.6601,47.639,47.6601,200.0
2005-09-09 14:15:00,67.63,67.63,67.63,67.63,0.0,47.6601,47.6601,47.6601,47.6601,0.0
2005-09-09 14:20:00,67.62,67.63,67.61,67.63,600.0,47.6531,47.6601,47.646,47.6601,600.0
2005-09-09 14:25:00,67.63,67.63,67.63,67.63,0.0,47.6601,47.6601,47.6601,47.6601,0.0
2005-09-09 14:30:00,67.62,67.62,67.62,67.62,400.0,47.6531,47.6531,47.6531,47.6531,400.0
2005-09-09 14:35:00,67.63,67.63,67.62,67.62,1200.0,47.6601,47.6601,47.6531,47.6531,1200.0
2005-09-09 14:40:00,67.6,67.63,67.6,67.63,800.0,47.639,47.6601,47.639,47.6601,800.0
2005-09-09 14:45:00,67.62,67.62,67.62,67.62,400.0,47.6531,47.6531,47.6531,47.6531,400.0
2005-09-09 14:50:00,67.62,67.64,67.62,67.64,2100.0,47.6531,47.6672,47.6531,47.6672,2100.0
2005-09-09 14:55:00,67.64,67.66,67.63,67.63,3900.0,47.6672,47.6812,47.6601,47.6601,3900.0
2005-09-09 15:00:00,67.63,67.65,67.59,67.61,3600.0,47.6601,47.6742,47.6319,47.646,3600.0
2005-09-09 15:05:00,67.61,67.61,67.57,67.57,11700.0,47.646,47.646,47.6178,47.6178,11700.0
2005-09-09 15:10:00,67.56,67.58,67.56,67.56,2200.0,47.6108,47.6249,47.6108,47.6108,2200.0
2005-09-09 15:15:00,67.59,67.59,67.55,67.55,7400.0,47.6319,47.6319,47.6037,47.6037,7400.0
2005-09-09 15:20:00,67.55,67.55,67.55,67.55,0.0,47.6037,47.6037,47.6037,47.6037,0.0
2005-09-09 15:25:00,67.69,67.69,67.59,67.59,6500.0,47.7024,47.7024,47.6319,47.6319,6500.0
2005-09-09 15:30:00,67.6,67.63,67.58,67.63,20800.0,47.639,47.6601,47.6249,47.6601,20800.0
2005-09-09 15:35:00,67.61,67.61,67.58,67.58,400.0,47.646,47.646,47.6249,47.6249,400.0
2005-09-09 15:40:00,67.62,67.62,67.62,67.62,100.0,47.6531,47.6531,47.6531,47.6531,100.0
2005-09-09 15:45:00,67.67,67.67,67.59,67.59,2300.0,47.6883,47.6883,47.6319,47.6319,2300.0
2005-09-09 15:50:00,67.62,67.66,67.58,67.58,5500.0,47.6531,47.6812,47.6249,47.6249,5500.0
2005-09-09 15:55:00,67.54,67.63,67.54,67.62,7600.0,47.5967,47.6601,47.5967,47.6531,7600.0
2005-09-09 16:00:00,67.54,67.54,67.54,67.54,2700.0,47.5967,47.5967,47.5967,47.5967,2700.0
2005-09-09 16:05:00,67.66,67.66,67.66,67.66,100.0,47.6812,47.6812,47.6812,47.6812,100.0
2005-09-09 16:10:00,67.66,67.66,67.66,67.66,0.0,47.6812,47.6812,47.6812,47.6812,0.0
2005-09-12 09:30:00,67.62,67.62,67.62,67.62,52600.0,47.6531,47.6531,47.6531,47.6531,52600.0
2005-09-12 09:35:00,67.62,67.62,67.62,67.62,0.0,47.6531,47.6531,47.6531,47.6531,0.0
2005-09-12 09:40:00,67.55,67.62,67.55,67.62,1600.0,47.6037,47.6531,47.6037,47.6531,1600.0
2005-09-12 09:45:00,67.57,67.61,67.57,67.58,300.0,47.6178,47.646,47.6178,47.6249,300.0
2005-09-12 09:50:00,67.65,67.67,67.65,67.67,400.0,47.6742,47.6883,47.6742,47.6883,400.0
2005-09-12 09:55:00,67.67,67.67,67.67,67.67,0.0,47.6883,47.6883,47.6883,47.6883,0.0
2005-09-12 10:00:00,67.58,67.59,67.58,67.59,200.0,47.6249,47.6319,47.6249,47.6319,200.0
2005-09-12 10:05:00,67.59,67.61,67.59,67.59,600.0,47.6319,47.646,47.6319,47.6319,600.0
2005-09-12 10:10:00,67.58,67.61,67.57,67.58,1500.0,47.6249,47.646,47.6178,47.6249,1500.0
2005-09-12 10:15:00,67.52,67.52,67.52,67.52,500.0,47.5826,47.5826,47.5826,47.5826,500.0
2005-09-12 10:20:00,67.56,67.57,67.55,67.57,1400.0,47.6108,47.6178,47.6037,47.6178,1400.0
2005-09-12 10:25:00,67.56,67.57,67.56,67.57,700.0,47.6108,47.6178,47.6108,47.6178,700.0
2005-09-12 10:30:00,67.54,67.54,67.52,67.52,800.0,47.5967,47.5967,47.5826,47.5826,800.0
2005-09-12 10:35:00,67.52,67.52,67.51,67.51,300.0,47.5826,47.5826,47.5755,47.5755,300.0
2005-09-12 10:40:00,67.55,67.55,67.52,67.52,1000.0,47.6037,47.6037,47.5826,47.5826,1000.0
2005-09-12 10:45:00,67.52,67.52,67.52,67.52,0.0,47.5826,47.5826,47.5826,47.5826,0.0
2005-09-12 10:50:00,67.59,67.6,67.59,67.6,300.0,47.6319,47.639,47.6319,47.639,300.0
2005-09-12 10:55:00,67.57,67.57,67.56,67.56,2100.0,47.6178,47.6178,47.6108,47.6108,2100.0
2005-09-12 11:00:00,67.55,67.55,67.55,67.55,100.0,47.6037,47.6037,47.6037,47.6037,100.0
2005-09-12 11:05:00,67.55,67.55,67.55,67.55,100.0,47.6037,47.6037,47.6037,47.6037,100.0
2005-09-12 11:10:00,67.56,67.56,67.55,67.55,200.0,47.6108,47.6108,47.6037,47.6037,200.0
2005-09-12 11:15:00,67.57,67.57,67.54,67.54,600.0,47.6178,47.6178,47.5967,47.5967,600.0
2005-09-12 11:20:00,67.55,67.56,67.54,67.55,2100.0,47.6037,47.6108,47.5967,47.6037,2100.0
2005-09-12 11:25:00,67.56,67.61,67.56,67.58,5600.0,47.6108,47.646,47.6108,47.6249,5600.0
2005-09-12 11:30:00,67.54,67.6,67.54,67.6,500.0,47.5967,47.639,47.5967,47.639,500.0
2005-09-12 11:35:00,67.58,67.58,67.58,67.58,300.0,47.6249,47.6249,47.6249,47.6249,300.0
2005-09-12 11:40:00,67.58,67.59,67.56,67.56,2300.0,47.6249,47.6319,47.6108,47.6108,2300.0
2005-09-12 11:45:00,67.57,67.57,67.56,67.56,1500.0,47.6178,47.6178,47.6108,47.6108,1500.0
2005-09-12 11:50:00,67.56,67.56,67.53,67.53,600.0,47.6108,47.6108,47.5896,47.5896,600.0
2005-09-12 11:55:00,67.55,67.55,67.51,67.51,1600.0,47.6037,47.6037,47.5755,47.5755,1600.0
2005-09-12 12:00:00,67.53,67.55,67.53,67.53,1900.0,47.5896,47.6037,47.5896,47.5896,1900.0
2005-09-12 12:05:00,67.53,67.54,67.53,67.54,1700.0,47.5896,47.5967,47.5896,47.5967,1700.0
2005-09-12 12:10:00,67.54,67.54,67.54,67.54,0.0,47.5967,47.5967,47.5967,47.5967,0.0
2005-09-12 12:15:00,67.62,67.62,67.62,67.62,400.0,47.6531,47.6531,47.6531,47.6531,400.0
2005-09-12 12:20:00,67.62,67.62,67.62,67.62,0.0,47.6531,47.6531,47.6531,47.6531,0.0
2005-09-12 12:25:00,67.62,67.62,67.62,67.62,0.0,47.6531,47.6531,47.6531,47.6531,0.0
2005-09-12 12:30:00,67.65,67.65,67.62,67.62,300.0,47.6742,47.6742,47.6531,47.6531,300.0
2005-09-12 12:35:00,67.61,67.61,67.58,67.58,600.0,47.646,47.646,47.6249,47.6249,600.0
2005-09-12 12:40:00,67.58,67.58,67.58,67.58,700.0,47.6249,47.6249,47.6249,47.6249,700.0
2005-09-12 12:45:00,67.61,67.61,67.61,67.61,200.0,47.646,47.646,47.646,47.646,200.0
2005-09-12 12:50:00,67.6,67.6,67.59,67.59,1200.0,47.639,47.639,47.6319,47.6319,1200.0
2005-09-12 12:55:00,67.58,67.58,67.58,67.58,600.0,47.6249,47.6249,47.6249,47.6249,600.0
2005-09-12 13:00:00,67.56,67.56,67.56,67.56,300.0,47.6108,47.6108,47.6108,47.6108,300.0
2005-09-12 13:05:00,67.56,67.56,67.56,67.56,100.0,47.6108,47.6108,47.6108,47.6108,100.0
2005-09-12 13:10:00,67.6,67.61,67.6,67.61,600.0,47.639,47.646,47.639,47.646,600.0
2005-09-12 13:15:00,67.61,67.61,67.61,67.61,0.0,47.646,47.646,47.646,47.646,0.0
2005-09-12 13:20:00,67.63,67.63,67.63,67.63,400.0,47.6601,47.6601,47.6601,47.6601,400.0
2005-09-12 13:25:00,67.56,67.56,67.56,67.56,200.0,47.6108,47.6108,47.6108,47.6108,200.0
2005-09-12 13:30:00,67.58,67.58,67.58,67.58,100.0,47.6249,47.6249,47.6249,47.6249,100.0
2005-09-12 13:35:00,67.58,67.58,67.58,67.58,0.0,47.6249,47.6249,47.6249,47.6249,0.0
2005-09-12 13:40:00,67.61,67.61,67.58,67.6,900.0,47.646,47.646,47.6249,47.639,900.0
2005-09-12 13:45:00,67.61,67.61,67.61,67.61,200.0,47.646,47.646,47.646,47.646,200.0
2005-09-12 13:50:00,67.61,67.61,67.58,67.58,900.0,47.646,47.646,47.6249,47.6249,900.0
2005-09-12 13:55:00,67.57,67.57,67.57,67.57,100.0,47.6178,47.6178,47.6178,47.6178,100.0
2005-09-12 14:00:00,67.49,67.5,67.49,67.5,200.0,47.5614,47.5685,47.5614,47.5685,200.0
2005-09-12 14:05:00,67.5,67.5,67.5,67.5,0.0,47.5685,47.5685,47.5685,47.5685,0.0
2005-09-12 14:10:00,67.5,67.5,67.5,67.5,0.0,47.5685,47.5685,47.5685,47.5685,0.0
2005-09-12 14:15:00,67.59,67.6,67.56,67.57,1400.0,47.6319,47.639,47.6108,47.6178,1400.0
2005-09-12 14:20:00,67.58,67.58,67.58,67.58,1300.0,47.6249,47.6249,47.6249,47.6249,1300.0
2005-09-12 14:25:00,67.6,67.6,67.6,67.6,300.0,47.639,47.639,47.639,47.639,300.0
2005-09-12 14:30:00,67.61,67.61,67.61,67.61,100.0,47.646,47.646,47.646,47.646,100.0
2005-09-12 14:35:00,67.62,67.62,67.6,67.6,1200.0,47.6531,47.6531,47.639,47.639,1200.0
2005-09-12 14:40:00,67.6,67.6,67.58,67.6,1200.0,47.639,47.639,47.6249,47.639,1200.0
2005-09-12 14:45:00,67.6,67.63,67.6,67.63,3600.0,47.639,47.6601,47.639,47.6601,3600.0
2005-09-12 14:50:00,67.62,67.63,67.59,67.61,6400.0,47.6531,47.6601,47.6319,47.646,6400.0
2005-09-12 14:55:00,67.62,67.64,67.62,67.63,1200.0,47.6531,47.6672,47.6531,47.6601,1200.0
2005-09-12 15:00:00,67.63,67.63,67.61,67.62,3000.0,47.6601,47.6601,47.646,47.6531,3000.0
2005-09-12 15:05:00,67.61,67.61,67.58,67.61,1900.0,47.646,47.646,47.6249,47.646,1900.0
2005-09-12 15:10:00,67.61,67.63,67.61,67.63,2300.0,47.646,47.6601,47.646,47.6601,2300.0
2005-09-12 15:15:00,67.63,67.68,67.63,67.64,5200.0,47.6601,47.6953,47.6601,47.6672,5200.0
2005-09-12 15:20:00,67.64,67.65,67.61,67.63,2500.0,47.6672,47.6742,47.646,47.6601,2500.0
2005-09-12 15:25:00,67.63,67.64,67.63,67.64,700.0,47.6601,47.6672,47.6601,47.6672,700.0
2005-09-12 15:30:00,67.67,67.67,67.6,67.6,1200.0,47.6883,47.6883,47.639,47.639,1200.0
2005-09-12 15:35:00,67.67,67.67,67.63,67.63,1300.0,47.6883,47.6883,47.6601,47.6601,1300.0
2005-09-12 15:40:00,67.63,67.66,67.59,67.66,2600.0,47.6601,47.6812,47.6319,47.6812,2600.0
2005-09-12 15:45:00,67.62,67.63,67.59,67.59,2900.0,47.6531,47.6601,47.6319,47.6319,2900.0
2005-09-12 15:50:00,67.66,67.67,67.65,67.65,700.0,47.6812,47.6883,47.6742,47.6742,700.0
2005-09-12 15:55:00,67.59,67.64,67.59,67.64,300.0,47.6319,47.6672,47.6319,47.6672,300.0
2005-09-12 16:00:00,67.64,67.64,67.64,67.64,0.0,47.6672,47.6672,47.6672,47.6672,0.0
2005-09-12 16:05:00,67.54,67.54,67.54,67.54,200.0,47.5967,47.5967,47.5967,47.5967,200.0
2005-09-12 16:10:00,67.66,67.66,67.66,67.66,100.0,47.6812,47.6812,47.6812,47.6812,100.0
2005-09-13 09:30:00,67.43,67.43,67.43,67.43,1500.0,47.5192,47.5192,47.5192,47.5192,1500.0
2005-09-13 09:35:00,67.38,67.38,67.36,67.36,1400.0,47.4839,47.4839,47.4698,47.4698,1400.0
2005-09-13 09:40:00,67.26,67.36,67.26,67.36,1300.0,47.3994,47.4698,47.3994,47.4698,1300.0
2005-09-13 09:45:00,67.29,67.31,67.29,67.29,800.0,47.4205,47.4346,47.4205,47.4205,800.0
2005-09-13 09:50:00,67.33,67.36,67.33,67.34,700.0,47.4487,47.4698,47.4487,47.4557,700.0
2005-09-13 09:55:00,67.36,67.36,67.36,67.36,100.0,47.4698,47.4698,47.4698,47.4698,100.0
2005-09-13 10:00:00,67.36,67.36,67.36,67.36,0.0,47.4698,47.4698,47.4698,47.4698,0.0
2005-09-13 10:05:00,67.27,67.28,67.26,67.27,2500.0,47.4064,47.4135,47.3994,47.4064,2500.0
2005-09-13 10:10:00,67.27,67.33,67.27,67.33,1000.0,47.4064,47.4487,47.4064,47.4487,1000.0
2005-09-13 10:15:00,67.33,67.33,67.3,67.3,1200.0,47.4487,47.4487,47.4275,47.4275,1200.0
2005-09-13 10:20:00,67.33,67.33,67.29,67.32,2500.0,47.4487,47.4487,47.4205,47.4416,2500.0
2005-09-13 10:25:00,67.31,67.31,67.28,67.28,3800.0,47.4346,47.4346,47.4135,47.4135,3800.0
2005-09-13 10:30:00,67.29,67.32,67.27,67.27,6200.0,47.4205,47.4416,47.4064,47.4064,6200.0
2005-09-13 10:35:00,67.25,67.29,67.25,67.29,700.0,47.3923,47.4205,47.3923,47.4205,700.0
2005-09-13 10:40:00,67.27,67.28,67.24,67.27,2800.0,47.4064,47.4135,47.3853,47.4064,2800.0
2005-09-13 10:45:00,67.2,67.2,67.2,67.2,1700.0,47.3571,47.3571,47.3571,47.3571,1700.0
2005-09-13 10:50:00,67.19,67.2,67.16,67.16,7400.0,47.35,47.3571,47.3289,47.3289,7400.0
2005-09-13 10:55:00,67.16,67.16,67.16,67.16,150000.0,47.3289,47.3289,47.3289,47.3289,150000.0
2005-09-13 11:00:00,67.18,67.18,67.14,67.14,227400.0,47.343,47.343,47.3148,47.3148,227400.0
2005-09-13 11:05:00,67.14,67.14,67.14,67.14,200.0,47.3148,47.3148,47.3148,47.3148,200.0
2005-09-13 11:10:00,67.13,67.13,67.1,67.1,152400.0,47.3077,47.3077,47.2866,47.2866,152400.0
2005-09-13 11:15:00,67.13,67.18,67.13,67.18,900.0,47.3077,47.343,47.3077,47.343,900.0
2005-09-13 11:20:00,67.13,67.13,67.13,67.13,75000.0,47.3077,47.3077,47.3077,47.3077,75000.0
2005-09-13 11:25:00,67.15,67.15,67.15,67.15,600.0,47.3218,47.3218,47.3218,47.3218,600.0
2005-09-13 11:30:00,67.11,67.17,67.11,67.17,158000.0,47.2937,47.3359,47.2937,47.3359,158000.0
2005-09-13 11:35:00,67.15,67.15,67.15,67.15,3000.0,47.3218,47.3218,47.3218,47.3218,3000.0
2005-09-13 11:40:00,67.18,67.19,67.16,67.19,151900.0,47.343,47.35,47.3289,47.35,151900.0
2005-09-13 11:45:00,67.16,67.17,67.16,67.17,75200.0,47.3289,47.3359,47.3289,47.3359,75200.0
2005-09-13 11:50:00,67.15,67.15,67.12,67.12,4900.0,47.3218,47.3218,47.3007,47.3007,4900.0
2005-09-13 11:55:00,67.15,67.15,67.14,67.14,300.0,47.3218,47.3218,47.3148,47.3148,300.0
2005-09-13 12:00:00,67.11,67.11,67.11,67.11,150000.0,47.2937,47.2937,47.2937,47.2937,150000.0
2005-09-13 12:05:00,67.1,67.13,67.08,67.08,77500.0,47.2866,47.3077,47.2725,47.2725,77500.0
2005-09-13 12:10:00,67.12,67.15,67.08,67.14,76100.0,47.3007,47.3218,47.2725,47.3148,76100.0
2005-09-13 12:15:00,67.15,67.15,67.15,67.15,100.0,47.3218,47.3218,47.3218,47.3218,100.0
2005-09-13 12:20:00,67.13,67.19,67.13,67.19,1400.0,47.3077,47.35,47.3077,47.35,1400.0
2005-09-13 12:25:00,67.17,67.17,67.14,67.14,900.0,47.3359,47.3359,47.3148,47.3148,900.0
2005-09-13 12:30:00,67.17,67.18,67.13,67.18,2900.0,47.3359,47.343,47.3077,47.343,2900.0
2005-09-13 12:35:00,67.18,67.18,67.18,67.18,0.0,47.343,47.343,47.343,47.343,0.0
2005-09-13 12:40:00,67.19,67.19,67.19,67.19,100.0,47.35,47.35,47.35,47.35,100.0
2005-09-13 12:45:00,67.14,67.14,67.14,67.14,75000.0,47.3148,47.3148,47.3148,47.3148,75000.0
2005-09-13 12:50:00,67.14,67.14,67.14,67.14,0.0,47.3148,47.3148,47.3148,47.3148,0.0
2005-09-13 12:55:00,67.2,67.23,67.2,67.23,600.0,47.3571,47.3782,47.3571,47.3782,600.0
2005-09-13 13:00:00,67.22,67.24,67.21,67.24,2800.0,47.3712,47.3853,47.3641,47.3853,2800.0
2005-09-13 13:05:00,67.24,67.24,67.24,67.24,0.0,47.3853,47.3853,47.3853,47.3853,0.0
2005-09-13 13:10:00,67.24,67.24,67.24,67.24,0.0,47.3853,47.3853,47.3853,47.3853,0.0
2005-09-13 13:15:00,67.26,67.26,67.26,67.26,1100.0,47.3994,47.3994,47.3994,47.3994,1100.0
2005-09-13 13:20:00,67.23,67.23,67.23,67.23,2600.0,47.3782,47.3782,47.3782,47.3782,2600.0
2005-09-13 13:25:00,67.23,67.23,67.23,67.23,0.0,47.3782,47.3782,47.3782,47.3782,0.0
2005-09-13 13:30:00,67.23,67.23,67.23,67.23,2000.0,47.3782,47.3782,47.3782,47.3782,2000.0
2005-09-13 13:35:00,67.27,67.27,67.27,67.27,400.0,47.4064,47.4064,47.4064,47.4064,400.0
2005-09-13 13:40:00,67.29,67.29,67.28,67.28,600.0,47.4205,47.4205,47.4135,47.4135,600.0
2005-09-13 13:45:00,67.23,67.23,67.23,67.23,100.0,47.3782,47.3782,47.3782,47.3782,100.0
2005-09-13 13:50:00,67.23,67.23,67.23,67.23,100.0,47.3782,47.3782,47.3782,47.3782,100.0
2005-09-13 13:55:00,67.23,67.23,67.23,67.23,0.0,47.3782,47.3782,47.3782,47.3782,0.0
2005-09-13 14:00:00,67.22,67.22,67.2,67.2,6700.0,47.3712,47.3712,47.3571,47.3571,6700.0
2005-09-13 14:05:00,67.24,67.32,67.24,67.32,8500.0,47.3853,47.4416,47.3853,47.4416,8500.0
2005-09-13 14:10:00,67.36,67.37,67.34,67.36,6000.0,47.4698,47.4769,47.4557,47.4698,6000.0
2005-09-13 14:15:00,67.41,67.41,67.41,67.41,2500.0,47.5051,47.5051,47.5051,47.5051,2500.0
2005-09-13 14:20:00,67.41,67.41,67.41,67.41,0.0,47.5051,47.5051,47.5051,47.5051,0.0
2005-09-13 14:25:00,67.42,67.46,67.42,67.46,400.0,47.5121,47.5403,47.5121,47.5403,400.0
2005-09-13 14:30:00,67.39,67.4,67.39,67.4,3700.0,47.491,47.498,47.491,47.498,3700.0
2005-09-13 14:35:00,67.4,67.4,67.4,67.4,0.0,47.498,47.498,47.498,47.498,0.0
2005-09-13 14:40:00,67.39,67.4,67.38,67.38,4300.0,47.491,47.498,47.4839,47.4839,4300.0
2005-09-13 14:45:00,67.35,67.35,67.35,67.35,54000.0,47.4628,47.4628,47.4628,47.4628,54000.0
2005-09-13 14:50:00,67.35,67.35,67.35,67.35,0.0,47.4628,47.4628,47.4628,47.4628,0.0
2005-09-13 14:55:00,67.35,67.37,67.34,67.34,6800.0,47.4628,47.4769,47.4557,47.4557,6800.0
2005-09-13 15:00:00,67.3,67.31,67.3,67.31,4300.0,47.4275,47.4346,47.4275,47.4346,4300.0
2005-09-13 15:05:00,67.3,67.3,67.21,67.22,8500.0,47.4275,47.4275,47.3641,47.3712,8500.0
2005-09-13 15:10:00,67.22,67.22,67.18,67.21,15100.0,47.3712,47.3712,47.343,47.3641,15100.0
2005-09-13 15:15:00,67.25,67.25,67.21,67.21,6800.0,47.3923,47.3923,47.3641,47.3641,6800.0
2005-09-13 15:20:00,67.18,67.18,67.18,67.18,4200.0,47.343,47.343,47.343,47.343,4200.0
2005-09-13 15:25:00,67.18,67.18,67.18,67.18,0.0,47.343,47.343,47.343,47.343,0.0
2005-09-13 15:30:00,67.15,67.25,67.15,67.25,16500.0,47.3218,47.3923,47.3218,47.3923,16500.0
2005-09-13 15:35:00,67.25,67.26,67.17,67.17,1500.0,47.3923,47.3994,47.3359,47.3359,1500.0
2005-09-13 15:40:00,67.1,67.1,67.1,67.1,200.0,47.2866,47.2866,47.2866,47.2866,200.0
2005-09-13 15:45:00,67.1,67.1,67.1,67.1,0.0,47.2866,47.2866,47.2866,47.2866,0.0
2005-09-13 15:50:00,67.11,67.11,67.11,67.11,1800.0,47.2937,47.2937,47.2937,47.2937,1800.0
2005-09-13 15:55:00,67.12,67.12,67.04,67.05,7100.0,47.3007,47.3007,47.2443,47.2514,7100.0
2005-09-13 16:00:00,67.06,67.06,67.06,67.06,15500.0,47.2584,47.2584,47.2584,47.2584,15500.0
2005-09-13 16:05:00,67.06,67.06,67.06,67.06,0.0,47.2584,47.2584,47.2584,47.2584,0.0
2005-09-13 16:10:00,67.06,67.06,67.06,67.06,0.0,47.2584,47.2584,47.2584,47.2584,0.0
2005-09-14 09:30:00,67.04,67.27,66.14,67.24,15700.0,47.2443,47.4064,46.6101,47.3853,15700.0
2005-09-14 09:35:00,67.2,67.26,67.16,67.21,5600.0,47.3571,47.3994,47.3289,47.3641,5600.0
2005-09-14 09:40:00,67.18,67.25,67.15,67.18,34900.0,47.343,47.3923,47.3218,47.343,34900.0
2005-09-14 09:45:00,67.13,67.14,67.12,67.14,3000.0,47.3077,47.3148,47.3007,47.3148,3000.0
2005-09-14 09:50:00,67.14,67.18,67.14,67.18,10600.0,47.3148,47.343,47.3148,47.343,10600.0
2005-09-14 09:55:00,67.11,67.11,67.11,67.11,200.0,47.2937,47.2937,47.2937,47.2937,200.0
2005-09-14 10:00:00,67.12,67.13,67.1,67.13,16500.0,47.3007,47.3077,47.2866,47.3077,16500.0
2005-09-14 10:05:00,67.14,67.15,67.09,67.11,33000.0,47.3148,47.3218,47.2796,47.2937,33000.0
2005-09-14 10:10:00,67.12,67.12,67.12,67.12,400.0,47.3007,47.3007,47.3007,47.3007,400.0
2005-09-14 10:15:00,67.14,67.14,67.12,67.13,4700.0,47.3148,47.3148,47.3007,47.3077,4700.0
2005-09-14 10:20:00,67.13,67.13,67.09,67.12,4600.0,47.3077,47.3077,47.2796,47.3007,4600.0
2005-09-14 10:25:00,67.06,67.11,67.06,67.11,600.0,47.2584,47.2937,47.2584,47.2937,600.0
2005-09-14 10:30:00,67.04,67.09,67.04,67.06,30600.0,47.2443,47.2796,47.2443,47.2584,30600.0
2005-09-14 10:35:00,67.06,67.1,67.04,67.07,7200.0,47.2584,47.2866,47.2443,47.2655,7200.0
2005-09-14 10:40:00,67.14,67.14,67.13,67.13,10000.0,47.3148,47.3148,47.3077,47.3077,10000.0
2005-09-14 10:45:00,67.13,67.13,67.13,67.13,0.0,47.3077,47.3077,47.3077,47.3077,0.0
2005-09-14 10:50:00,67.13,67.13,67.13,67.13,0.0,47.3077,47.3077,47.3077,47.3077,0.0
2005-09-14 10:55:00,67.08,67.08,67.08,67.08,4000.0,47.2725,47.2725,47.2725,47.2725,4000.0
2005-09-14 11:00:00,67.08,67.1,67.08,67.1,15700.0,47.2725,47.2866,47.2725,47.2866,15700.0
2005-09-14 11:05:00,67.09,67.15,67.09,67.14,33200.0,47.2796,47.3218,47.2796,47.3148,33200.0
2005-09-14 11:10:00,67.14,67.14,67.14,67.14,0.0,47.3148,47.3148,47.3148,47.3148,0.0
2005-09-14 11:15:00,67.16,67.16,67.14,67.14,4500.0,47.3289,47.3289,47.3148,47.3148,4500.0
2005-09-14 11:20:00,67.14,67.17,67.13,67.16,10900.0,47.3148,47.3359,47.3077,47.3289,10900.0
2005-09-14 11:25:00,67.16,67.18,67.16,67.18,800.0,47.3289,47.343,47.3289,47.343,800.0
2005-09-14 11:30:00,67.16,67.17,67.16,67.17,3400.0,47.3289,47.3359,47.3289,47.3359,3400.0
2005-09-14 11:35:00,67.15,67.2,67.15,67.2,9700.0,47.3218,47.3571,47.3218,47.3571,9700.0
2005-09-14 11:40:00,67.2,67.2,67.19,67.2,19800.0,47.3571,47.3571,47.35,47.3571,19800.0
2005-09-14 11:45:00,67.2,67.2,67.2,67.2,0.0,47.3571,47.3571,47.3571,47.3571,0.0
2005-09-14 11:50:00,67.17,67.17,67.17,67.17,7900.0,47.3359,47.3359,47.3359,47.3359,7900.0
2005-09-14 11:55:00,67.15,67.16,67.15,67.16,9400.0,47.3218,47.3289,47.3218,47.3289,9400.0
2005-09-14 12:00:00,67.16,67.17,67.16,67.17,8800.0,47.3289,47.3359,47.3289,47.3359,8800.0
2005-09-14 12:05:00,67.17,67.17,67.17,67.17,12800.0,47.3359,47.3359,47.3359,47.3359,12800.0
2005-09-14 12:10:00,67.18,67.19,67.18,67.19,4100.0,47.343,47.35,47.343,47.35,4100.0
2005-09-14 12:15:00,67.18,67.18,67.18,67.18,1300.0,47.343,47.343,47.343,47.343,1300.0
2005-09-14 12:20:00,67.16,67.18,67.16,67.16,11200.0,47.3289,47.343,47.3289,47.3289,11200.0
2005-09-14 12:25:00,67.14,67.16,67.13,67.14,12800.0,47.3148,47.3289,47.3077,47.3148,12800.0
2005-09-14 12:30:00,67.13,67.14,67.13,67.14,2600.0,47.3077,47.3148,47.3077,47.3148,2600.0
2005-09-14 12:35:00,67.12,67.14,67.12,67.12,4600.0,47.3007,47.3148,47.3007,47.3007,4600.0
2005-09-14 12:40:00,67.14,67.14,67.14,67.14,800.0,47.3148,47.3148,47.3148,47.3148,800.0
2005-09-14 12:45:00,67.14,67.14,67.14,67.14,25000.0,47.3148,47.3148,47.3148,47.3148,25000.0
2005-09-14 12:50:00,67.14,67.14,67.14,67.14,0.0,47.3148,47.3148,47.3148,47.3148,0.0
2005-09-14 12:55:00,67.14,67.19,67.14,67.15,9200.0,47.3148,47.35,47.3148,47.3218,9200.0
2005-09-14 13:00:00,67.18,67.18,67.16,67.16,2300.0,47.343,47.343,47.3289,47.3289,2300.0
2005-09-14 13:05:00,67.2,67.2,67.2,67.2,3700.0,47.3571,47.3571,47.3571,47.3571,3700.0
2005-09-14 13:10:00,67.21,67.21,67.18,67.18,4200.0,47.3641,47.3641,47.343,47.343,4200.0
2005-09-14 13:15:00,67.18,67.18,67.18,67.18,0.0,47.343,47.343,47.343,47.343,0.0
2005-09-14 13:20:00,67.18,67.18,67.18,67.18,0.0,47.343,47.343,47.343,47.343,0.0
2005-09-14 13:25:00,67.16,67.16,67.16,67.16,100.0,47.3289,47.3289,47.3289,47.3289,100.0
2005-09-14 13:30:00,67.16,67.17,67.16,67.17,4800.0,47.3289,47.3359,47.3289,47.3359,4800.0
2005-09-14 13:35:00,67.14,67.14,67.12,67.12,4900.0,47.3148,47.3148,47.3007,47.3007,4900.0
2005-09-14 13:40:00,67.12,67.12,67.12,67.12,0.0,47.3007,47.3007,47.3007,47.3007,0.0
2005-09-14 13:45:00,67.08,67.08,67.08,67.08,700.0,47.2725,47.2725,47.2725,47.2725,700.0
2005-09-14 13:50:00,67.07,67.07,67.05,67.05,500.0,47.2655,47.2655,47.2514,47.2514,500.0
2005-09-14 13:55:00,67.05,67.05,67.05,67.05,0.0,47.2514,47.2514,47.2514,47.2514,0.0
2005-09-14 14:00:00,67.09,67.09,67.09,67.09,1600.0,47.2796,47.2796,47.2796,47.2796,1600.0
2005-09-14 14:05:00,67.07,67.07,67.06,67.06,19100.0,47.2655,47.2655,47.2584,47.2584,19100.0
2005-09-14 14:10:00,67.1,67.1,67.05,67.05,3600.0,47.2866,47.2866,47.2514,47.2514,3600.0
2005-09-14 14:15:00,67.01,67.01,66.91,66.91,11600.0,47.2232,47.2232,47.1527,47.1527,11600.0
2005-09-14 14:20:00,66.89,66.94,66.89,66.94,3100.0,47.1386,47.1739,47.1386,47.1739,3100.0
2005-09-14 14:25:00,66.96,66.97,66.95,66.95,4500.0,47.1879,47.195,47.1809,47.1809,4500.0
2005-09-14 14:30:00,66.92,66.97,66.92,66.96,7200.0,47.1598,47.195,47.1598,47.1879,7200.0
2005-09-14 14:35:00,66.95,67.03,66.95,66.97,55500.0,47.1809,47.2373,47.1809,47.195,55500.0
2005-09-14 14:40:00,66.92,66.94,66.92,66.93,3600.0,47.1598,47.1739,47.1598,47.1668,3600.0
2005-09-14 14:45:00,66.93,66.93,66.93,66.93,0.0,47.1668,47.1668,47.1668,47.1668,0.0
2005-09-14 14:50:00,66.92,66.95,66.92,66.94,6200.0,47.1598,47.1809,47.1598,47.1739,6200.0
2005-09-14 14:55:00,66.94,66.95,66.94,66.95,4500.0,47.1739,47.1809,47.1739,47.1809,4500.0
2005-09-14 15:00:00,66.94,66.96,66.84,66.85,45000.0,47.1739,47.1879,47.1034,47.1104,45000.0
2005-09-14 15:05:00,66.86,66.86,66.86,66.86,13000.0,47.1175,47.1175,47.1175,47.1175,13000.0
2005-09-14 15:10:00,66.86,66.86,66.82,66.82,10800.0,47.1175,47.1175,47.0893,47.0893,10800.0
2005-09-14 15:15:00,66.84,66.84,66.81,66.81,2700.0,47.1034,47.1034,47.0822,47.0822,2700.0
2005-09-14 15:20:00,66.84,66.84,66.83,66.83,1700.0,47.1034,47.1034,47.0963,47.0963,1700.0
2005-09-14 15:25:00,66.86,66.87,66.86,66.87,500.0,47.1175,47.1245,47.1175,47.1245,500.0
2005-09-14 15:30:00,66.83,66.88,66.83,66.88,2500.0,47.0963,47.1316,47.0963,47.1316,2500.0
2005-09-14 15:35:00,66.84,66.87,66.84,66.84,3400.0,47.1034,47.1245,47.1034,47.1034,3400.0
2005-09-14 15:40:00,66.85,66.89,66.85,66.89,11600.0,47.1104,47.1386,47.1104,47.1386,11600.0
2005-09-14 15:45:00,66.9,66.9,66.9,66.9,7500.0,47.1457,47.1457,47.1457,47.1457,7500.0
2005-09-14 15:50:00,66.92,66.92,66.92,66.92,1100.0,47.1598,47.1598,47.1598,47.1598,1100.0
2005-09-14 15:55:00,66.9,66.9,66.81,66.81,900.0,47.1457,47.1457,47.0822,47.0822,900.0
2005-09-14 16:00:00,66.82,66.82,66.82,66.82,8200.0,47.0893,47.0893,47.0893,47.0893,8200.0
2005-09-14 16:05:00,66.82,66.82,66.82,66.82,0.0,47.0893,47.0893,47.0893,47.0893,0.0
2005-09-14 16:10:00,66.82,66.82,66.82,66.82,0.0,47.0893,47.0893,47.0893,47.0893,0.0
2005-09-15 09:30:00,67.91,67.91,66.03,66.99,14000.0,47.8574,47.8574,46.5326,47.2091,14000.0
2005-09-15 09:35:00,66.98,66.98,66.98,66.98,9800.0,47.202,47.202,47.202,47.202,9800.0
2005-09-15 09:40:00,67.05,67.08,67.05,67.08,13700.0,47.2514,47.2725,47.2514,47.2725,13700.0
2005-09-15 09:45:00,67.07,67.07,67.03,67.03,10300.0,47.2655,47.2655,47.2373,47.2373,10300.0
2005-09-15 09:50:00,67.04,67.04,66.99,66.99,7200.0,47.2443,47.2443,47.2091,47.2091,7200.0
2005-09-15 09:55:00,67.01,67.02,67.0,67.01,12500.0,47.2232,47.2302,47.2161,47.2232,12500.0
2005-09-15 10:00:00,67.0,67.0,66.95,66.97,8400.0,47.2161,47.2161,47.1809,47.195,8400.0
2005-09-15 10:05:00,66.97,66.97,66.95,66.95,11600.0,47.195,47.195,47.1809,47.1809,11600.0
2005-09-15 10:10:00,66.93,66.96,66.92,66.94,17800.0,47.1668,47.1879,47.1598,47.1739,17800.0
2005-09-15 10:15:00,66.94,66.94,66.91,66.92,3700.0,47.1739,47.1739,47.1527,47.1598,3700.0
2005-09-15 10:20:00,66.93,66.96,66.93,66.96,11500.0,47.1668,47.1879,47.1668,47.1879,11500.0
2005-09-15 10:25:00,66.94,66.94,66.91,66.91,3600.0,47.1739,47.1739,47.1527,47.1527,3600.0
2005-09-15 10:30:00,66.93,66.96,66.93,66.93,20200.0,47.1668,47.1879,47.1668,47.1668,20200.0
2005-09-15 10:35:00,66.94,66.94,66.92,66.93,41100.0,47.1739,47.1739,47.1598,47.1668,41100.0
2005-09-15 10:40:00,66.88,66.88,66.85,66.85,3400.0,47.1316,47.1316,47.1104,47.1104,3400.0
2005-09-15 10:45:00,66.87,66.87,66.87,66.87,3300.0,47.1245,47.1245,47.1245,47.1245,3300.0
2005-09-15 10:50:00,66.86,66.97,66.86,66.97,5600.0,47.1175,47.195,47.1175,47.195,5600.0
2005-09-15 10:55:00,66.97,66.98,66.93,66.95,7400.0,47.195,47.202,47.1668,47.1809,7400.0
2005-09-15 11:00:00,66.92,66.95,66.92,66.95,5200.0,47.1598,47.1809,47.1598,47.1809,5200.0
2005-09-15 11:05:00,66.93,66.93,66.91,66.92,5100.0,47.1668,47.1668,47.1527,47.1598,5100.0
2005-09-15 11:10:00,66.88,66.91,66.85,66.85,11800.0,47.1316,47.1527,47.1104,47.1104,11800.0
2005-09-15 11:15:00,66.86,66.86,66.83,66.86,8800.0,47.1175,47.1175,47.0963,47.1175,8800.0
2005-09-15 11:20:00,66.88,66.92,66.88,66.91,21600.0,47.1316,47.1598,47.1316,47.1527,21600.0
2005-09-15 11:25:00,66.9,66.94,66.9,66.94,4300.0,47.1457,47.1739,47.1457,47.1739,4300.0
2005-09-15 11:30:00,66.93,66.93,66.89,66.89,10500.0,47.1668,47.1668,47.1386,47.1386,10500.0
2005-09-15 11:35:00,66.93,66.93,66.93,66.93,200.0,47.1668,47.1668,47.1668,47.1668,200.0
2005-09-15 11:40:00,66.92,67.01,66.92,67.01,33700.0,47.1598,47.2232,47.1598,47.2232,33700.0
2005-09-15 11:45:00,66.97,66.97,66.92,66.96,7600.0,47.195,47.195,47.1598,47.1879,7600.0
2005-09-15 11:50:00,66.92,66.97,66.92,66.97,500.0,47.1598,47.195,47.1598,47.195,500.0
2005-09-15 11:55:00,66.93,66.93,66.86,66.9,6900.0,47.1668,47.1668,47.1175,47.1457,6900.0
2005-09-15 12:00:00,66.87,66.87,66.79,66.82,25400.0,47.1245,47.1245,47.0681,47.0893,25400.0
2005-09-15 12:05:00,66.83,66.83,66.72,66.72,25400.0,47.0963,47.0963,47.0188,47.0188,25400.0
2005-09-15 12:10:00,66.71,66.76,66.71,66.76,2400.0,47.0118,47.047,47.0118,47.047,2400.0
2005-09-15 12:15:00,66.8,66.8,66.76,66.77,7500.0,47.0752,47.0752,47.047,47.054,7500.0
2005-09-15 12:20:00,66.76,66.77,66.73,66.74,13000.0,47.047,47.054,47.0259,47.0329,13000.0
2005-09-15 12:25:00,66.73,66.79,66.73,66.79,8000.0,47.0259,47.0681,47.0259,47.0681,8000.0
2005-09-15 12:30:00,66.78,66.83,66.78,66.83,15800.0,47.0611,47.0963,47.0611,47.0963,15800.0
2005-09-15 12:35:00,66.79,66.79,66.79,66.79,6800.0,47.0681,47.0681,47.0681,47.0681,6800.0
2005-09-15 12:40:00,66.78,66.81,66.78,66.79,13800.0,47.0611,47.0822,47.0611,47.0681,13800.0
2005-09-15 12:45:00,66.8,66.81,66.8,66.81,9700.0,47.0752,47.0822,47.0752,47.0822,9700.0
2005-09-15 12:50:00,66.8,66.8,66.8,66.8,3800.0,47.0752,47.0752,47.0752,47.0752,3800.0
2005-09-15 12:55:00,66.8,66.8,66.8,66.8,0.0,47.0752,47.0752,47.0752,47.0752,0.0
2005-09-15 13:00:00,66.8,66.81,66.8,66.81,4000.0,47.0752,47.0822,47.0752,47.0822,4000.0
2005-09-15 13:05:00,66.84,66.87,66.82,66.87,5400.0,47.1034,47.1245,47.0893,47.1245,5400.0
2005-09-15 13:10:00,66.89,66.91,66.89,66.91,3300.0,47.1386,47.1527,47.1386,47.1527,3300.0
2005-09-15 13:15:00,66.85,66.86,66.85,66.85,4900.0,47.1104,47.1175,47.1104,47.1104,4900.0
2005-09-15 13:20:00,66.86,66.87,66.83,66.83,7400.0,47.1175,47.1245,47.0963,47.0963,7400.0
2005-09-15 13:25:00,66.84,66.86,66.8,66.8,10000.0,47.1034,47.1175,47.0752,47.0752,10000.0
2005-09-15 13:30:00,66.8,66.84,66.79,66.84,8300.0,47.0752,47.1034,47.0681,47.1034,8300.0
2005-09-15 13:35:00,66.87,66.87,66.87,66.87,100.0,47.1245,47.1245,47.1245,47.1245,100.0
2005-09-15 13:40:00,66.86,66.86,66.86,66.86,400.0,47.1175,47.1175,47.1175,47.1175,400.0
2005-09-15 13:45:00,66.85,66.86,66.83,66.83,2400.0,47.1104,47.1175,47.0963,47.0963,2400.0
2005-09-15 13:50:00,66.86,66.86,66.86,66.86,100.0,47.1175,47.1175,47.1175,47.1175,100.0
2005-09-15 13:55:00,66.86,66.86,66.81,66.81,4500.0,47.1175,47.1175,47.0822,47.0822,4500.0
2005-09-15 14:00:00,66.81,66.83,66.8,66.81,6100.0,47.0822,47.0963,47.0752,47.0822,6100.0
2005-09-15 14:05:00,66.81,66.82,66.81,66.82,4000.0,47.0822,47.0893,47.0822,47.0893,4000.0
2005-09-15 14:10:00,66.84,66.84,66.84,66.84,400.0,47.1034,47.1034,47.1034,47.1034,400.0
2005-09-15 14:15:00,66.81,66.81,66.8,66.8,3700.0,47.0822,47.0822,47.0752,47.0752,3700.0
2005-09-15 14:20:00,66.84,66.87,66.76,66.76,2900.0,47.1034,47.1245,47.047,47.047,2900.0
2005-09-15 14:25:00,66.8,66.8,66.79,66.79,3500.0,47.0752,47.0752,47.0681,47.0681,3500.0
2005-09-15 14:30:00,66.84,66.89,66.82,66.89,5500.0,47.1034,47.1386,47.0893,47.1386,5500.0
2005-09-15 14:35:00,66.87,66.87,66.86,66.87,8800.0,47.1245,47.1245,47.1175,47.1245,8800.0
2005-09-15 14:40:00,66.85,66.88,66.85,66.85,10100.0,47.1104,47.1316,47.1104,47.1104,10100.0
2005-09-15 14:45:00,66.88,66.9,66.87,66.87,10900.0,47.1316,47.1457,47.1245,47.1245,10900.0
2005-09-15 14:50:00,66.87,66.89,66.87,66.87,9000.0,47.1245,47.1386,47.1245,47.1245,9000.0
2005-09-15 14:55:00,66.87,66.87,66.85,66.85,3900.0,47.1245,47.1245,47.1104,47.1104,3900.0
2005-09-15 15:00:00,66.85,66.87,66.85,66.87,1300.0,47.1104,47.1245,47.1104,47.1245,1300.0
2005-09-15 15:05:00,66.84,66.85,66.83,66.85,12600.0,47.1034,47.1104,47.0963,47.1104,12600.0
2005-09-15 15:10:00,66.82,66.84,66.8,66.81,21600.0,47.0893,47.1034,47.0752,47.0822,21600.0
2005-09-15 15:15:00,66.83,66.84,66.8,66.82,19000.0,47.0963,47.1034,47.0752,47.0893,19000.0
2005-09-15 15:20:00,66.82,66.82,66.82,66.82,0.0,47.0893,47.0893,47.0893,47.0893,0.0
2005-09-15 15:25:00,66.8,66.86,66.8,66.8,32600.0,47.0752,47.1175,47.0752,47.0752,32600.0
2005-09-15 15:30:00,66.81,66.81,66.75,66.75,9100.0,47.0822,47.0822,47.04,47.04,9100.0
2005-09-15 15:35:00,66.74,66.79,66.74,66.77,12900.0,47.0329,47.0681,47.0329,47.054,12900.0
2005-09-15 15:40:00,66.82,66.84,66.82,66.83,14000.0,47.0893,47.1034,47.0893,47.0963,14000.0
2005-09-15 15:45:00,66.84,66.84,66.8,66.82,1200.0,47.1034,47.1034,47.0752,47.0893,1200.0
2005-09-15 15:50:00,66.84,66.93,66.84,66.84,3100.0,47.1034,47.1668,47.1034,47.1034,3100.0
2005-09-15 15:55:00,66.84,66.84,66.84,66.84,900.0,47.1034,47.1034,47.1034,47.1034,900.0
2005-09-15 16:00:00,66.84,66.84,66.84,66.84,1200.0,47.1034,47.1034,47.1034,47.1034,1200.0
2005-09-15 16:05:00,66.84,66.84,66.84,66.84,0.0,47.1034,47.1034,47.1034,47.1034,0.0
2005-09-15 16:10:00,66.84,66.84,66.84,66.84,0.0,47.1034,47.1034,47.1034,47.1034,0.0
2005-09-16 09:30:00,67.03,67.2,67.03,67.07,5200.0,47.2373,47.3571,47.2373,47.2655,5200.0
2005-09-16 09:35:00,67.07,67.07,67.07,67.07,0.0,47.2655,47.2655,47.2655,47.2655,0.0
2005-09-16 09:40:00,67.15,67.15,67.15,67.15,100.0,47.3218,47.3218,47.3218,47.3218,100.0
2005-09-16 09:45:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-09-16 09:50:00,67.11,67.11,67.11,67.11,4000.0,47.2937,47.2937,47.2937,47.2937,4000.0
2005-09-16 09:55:00,67.09,67.09,67.08,67.08,1700.0,47.2796,47.2796,47.2725,47.2725,1700.0
2005-09-16 10:00:00,67.08,67.09,67.06,67.06,8000.0,47.2725,47.2796,47.2584,47.2584,8000.0
2005-09-16 10:05:00,67.05,67.16,67.05,67.16,700.0,47.2514,47.3289,47.2514,47.3289,700.0
2005-09-16 10:10:00,67.15,67.19,67.15,67.19,2200.0,47.3218,47.35,47.3218,47.35,2200.0
2005-09-16 10:15:00,67.19,67.19,67.19,67.19,0.0,47.35,47.35,47.35,47.35,0.0
2005-09-16 10:20:00,67.13,67.13,67.13,67.13,2000.0,47.3077,47.3077,47.3077,47.3077,2000.0
2005-09-16 10:25:00,67.13,67.16,67.1,67.16,17300.0,47.3077,47.3289,47.2866,47.3289,17300.0
2005-09-16 10:30:00,67.17,67.17,67.11,67.11,4900.0,47.3359,47.3359,47.2937,47.2937,4900.0
2005-09-16 10:35:00,67.11,67.15,67.11,67.15,2400.0,47.2937,47.3218,47.2937,47.3218,2400.0
2005-09-16 10:40:00,67.18,67.18,67.18,67.18,800.0,47.343,47.343,47.343,47.343,800.0
2005-09-16 10:45:00,67.2,67.2,67.2,67.2,100.0,47.3571,47.3571,47.3571,47.3571,100.0
2005-09-16 10:50:00,67.16,67.16,67.16,67.16,2000.0,47.3289,47.3289,47.3289,47.3289,2000.0
2005-09-16 10:55:00,67.16,67.16,67.16,67.16,0.0,47.3289,47.3289,47.3289,47.3289,0.0
2005-09-16 11:00:00,67.14,67.14,67.06,67.06,4800.0,47.3148,47.3148,47.2584,47.2584,4800.0
2005-09-16 11:05:00,67.06,67.06,67.06,67.06,700.0,47.2584,47.2584,47.2584,47.2584,700.0
2005-09-16 11:10:00,67.08,67.08,67.08,67.08,500.0,47.2725,47.2725,47.2725,47.2725,500.0
2005-09-16 11:15:00,67.12,67.12,67.12,67.12,700.0,47.3007,47.3007,47.3007,47.3007,700.0
2005-09-16 11:20:00,67.13,67.13,67.11,67.11,700.0,47.3077,47.3077,47.2937,47.2937,700.0
2005-09-16 11:25:00,67.12,67.12,67.12,67.12,1300.0,47.3007,47.3007,47.3007,47.3007,1300.0
2005-09-16 11:30:00,67.12,67.12,67.1,67.1,5500.0,47.3007,47.3007,47.2866,47.2866,5500.0
2005-09-16 11:35:00,67.09,67.09,67.09,67.09,1800.0,47.2796,47.2796,47.2796,47.2796,1800.0
2005-09-16 11:40:00,67.11,67.11,67.11,67.11,2000.0,47.2937,47.2937,47.2937,47.2937,2000.0
2005-09-16 11:45:00,67.11,67.11,67.11,67.11,0.0,47.2937,47.2937,47.2937,47.2937,0.0
2005-09-16 11:50:00,67.11,67.11,67.08,67.09,3600.0,47.2937,47.2937,47.2725,47.2796,3600.0
2005-09-16 11:55:00,67.08,67.1,67.08,67.1,500.0,47.2725,47.2866,47.2725,47.2866,500.0
2005-09-16 12:00:00,67.07,67.09,67.06,67.08,6000.0,47.2655,47.2796,47.2584,47.2725,6000.0
2005-09-16 12:05:00,67.07,67.08,67.01,67.02,9100.0,47.2655,47.2725,47.2232,47.2302,9100.0
2005-09-16 12:10:00,66.99,66.99,66.99,66.99,4800.0,47.2091,47.2091,47.2091,47.2091,4800.0
2005-09-16 12:15:00,67.0,67.03,67.0,67.03,2000.0,47.2161,47.2373,47.2161,47.2373,2000.0
2005-09-16 12:20:00,67.03,67.03,67.03,67.03,0.0,47.2373,47.2373,47.2373,47.2373,0.0
2005-09-16 12:25:00,67.03,67.03,67.03,67.03,0.0,47.2373,47.2373,47.2373,47.2373,0.0
2005-09-16 12:30:00,67.04,67.06,67.04,67.06,2700.0,47.2443,47.2584,47.2443,47.2584,2700.0
2005-09-16 12:35:00,67.06,67.06,67.02,67.02,200.0,47.2584,47.2584,47.2302,47.2302,200.0
2005-09-16 12:40:00,67.03,67.14,67.03,67.09,6900.0,47.2373,47.3148,47.2373,47.2796,6900.0
2005-09-16 12:45:00,67.11,67.16,67.11,67.16,500.0,47.2937,47.3289,47.2937,47.3289,500.0
2005-09-16 12:50:00,67.16,67.16,67.13,67.13,1400.0,47.3289,47.3289,47.3077,47.3077,1400.0
2005-09-16 12:55:00,67.12,67.12,67.12,67.12,400.0,47.3007,47.3007,47.3007,47.3007,400.0
2005-09-16 13:00:00,67.12,67.12,67.1,67.12,500.0,47.3007,47.3007,47.2866,47.3007,500.0
2005-09-16 13:05:00,67.12,67.12,67.1,67.1,3300.0,47.3007,47.3007,47.2866,47.2866,3300.0
2005-09-16 13:10:00,67.1,67.1,67.08,67.08,500.0,47.2866,47.2866,47.2725,47.2725,500.0
2005-09-16 13:15:00,67.14,67.15,67.14,67.15,2200.0,47.3148,47.3218,47.3148,47.3218,2200.0
2005-09-16 13:20:00,67.12,67.12,67.11,67.11,700.0,47.3007,47.3007,47.2937,47.2937,700.0
2005-09-16 13:25:00,67.11,67.11,67.11,67.11,100.0,47.2937,47.2937,47.2937,47.2937,100.0
2005-09-16 13:30:00,67.12,67.15,67.11,67.12,900.0,47.3007,47.3218,47.2937,47.3007,900.0
2005-09-16 13:35:00,67.12,67.12,67.12,67.12,0.0,47.3007,47.3007,47.3007,47.3007,0.0
2005-09-16 13:40:00,67.11,67.16,67.11,67.13,7500.0,47.2937,47.3289,47.2937,47.3077,7500.0
2005-09-16 13:45:00,67.18,67.18,67.15,67.18,1000.0,47.343,47.343,47.3218,47.343,1000.0
2005-09-16 13:50:00,67.14,67.14,67.13,67.13,3200.0,47.3148,47.3148,47.3077,47.3077,3200.0
2005-09-16 13:55:00,67.13,67.13,67.13,67.13,0.0,47.3077,47.3077,47.3077,47.3077,0.0
2005-09-16 14:00:00,67.19,67.27,67.19,67.23,6300.0,47.35,47.4064,47.35,47.3782,6300.0
2005-09-16 14:05:00,67.19,67.19,67.19,67.19,100.0,47.35,47.35,47.35,47.35,100.0
2005-09-16 14:10:00,67.18,67.2,67.18,67.2,4100.0,47.343,47.3571,47.343,47.3571,4100.0
2005-09-16 14:15:00,67.21,67.22,67.2,67.21,1400.0,47.3641,47.3712,47.3571,47.3641,1400.0
2005-09-16 14:20:00,67.21,67.21,67.2,67.2,7700.0,47.3641,47.3641,47.3571,47.3571,7700.0
2005-09-16 14:25:00,67.2,67.2,67.2,67.2,0.0,47.3571,47.3571,47.3571,47.3571,0.0
2005-09-16 14:30:00,67.17,67.2,67.17,67.19,6200.0,47.3359,47.3571,47.3359,47.35,6200.0
2005-09-16 14:35:00,67.18,67.18,67.18,67.18,400.0,47.343,47.343,47.343,47.343,400.0
2005-09-16 14:40:00,67.18,67.18,67.18,67.18,0.0,47.343,47.343,47.343,47.343,0.0
2005-09-16 14:45:00,67.18,67.18,67.18,67.18,0.0,47.343,47.343,47.343,47.343,0.0
2005-09-16 14:50:00,67.21,67.23,67.21,67.23,500.0,47.3641,47.3782,47.3641,47.3782,500.0
2005-09-16 14:55:00,67.24,67.29,67.24,67.29,12800.0,47.3853,47.4205,47.3853,47.4205,12800.0
2005-09-16 15:00:00,67.29,67.31,67.26,67.26,7200.0,47.4205,47.4346,47.3994,47.3994,7200.0
2005-09-16 15:05:00,67.31,67.32,67.31,67.32,1200.0,47.4346,47.4416,47.4346,47.4416,1200.0
2005-09-16 15:10:00,67.28,67.32,67.28,67.32,600.0,47.4135,47.4416,47.4135,47.4416,600.0
2005-09-16 15:15:00,67.36,67.36,67.36,67.36,100.0,47.4698,47.4698,47.4698,47.4698,100.0
2005-09-16 15:20:00,67.34,67.34,67.34,67.34,200.0,47.4557,47.4557,47.4557,47.4557,200.0
2005-09-16 15:25:00,67.33,67.37,67.33,67.37,5000.0,47.4487,47.4769,47.4487,47.4769,5000.0
2005-09-16 15:30:00,67.34,67.37,67.34,67.36,2200.0,47.4557,47.4769,47.4557,47.4698,2200.0
2005-09-16 15:35:00,67.35,67.35,67.34,67.35,10500.0,47.4628,47.4628,47.4557,47.4628,10500.0
2005-09-16 15:40:00,67.38,67.43,67.38,67.43,1200.0,47.4839,47.5192,47.4839,47.5192,1200.0
2005-09-16 15:45:00,67.46,67.46,67.37,67.37,1000.0,47.5403,47.5403,47.4769,47.4769,1000.0
2005-09-16 15:50:00,67.35,67.35,67.35,67.35,100.0,47.4628,47.4628,47.4628,47.4628,100.0
2005-09-16 15:55:00,67.35,67.35,67.35,67.35,0.0,47.4628,47.4628,47.4628,47.4628,0.0
2005-09-16 16:00:00,67.33,67.33,67.33,67.33,300.0,47.4487,47.4487,47.4487,47.4487,300.0
2005-09-16 16:05:00,67.33,67.33,67.33,67.33,0.0,47.4487,47.4487,47.4487,47.4487,0.0
2005-09-16 16:10:00,67.33,67.33,67.33,67.33,0.0,47.4487,47.4487,47.4487,47.4487,0.0
2005-09-19 09:30:00,67.08,67.25,67.08,67.25,5400.0,47.2725,47.3923,47.2725,47.3923,5400.0
2005-09-19 09:35:00,67.25,67.25,67.25,67.25,0.0,47.3923,47.3923,47.3923,47.3923,0.0
2005-09-19 09:40:00,67.28,67.3,67.28,67.3,2700.0,47.4135,47.4275,47.4135,47.4275,2700.0
2005-09-19 09:45:00,67.27,67.27,67.27,67.27,100.0,47.4064,47.4064,47.4064,47.4064,100.0
2005-09-19 09:50:00,67.24,67.25,67.24,67.25,2100.0,47.3853,47.3923,47.3853,47.3923,2100.0
2005-09-19 09:55:00,67.25,67.25,67.22,67.24,6400.0,47.3923,47.3923,47.3712,47.3853,6400.0
2005-09-19 10:00:00,67.25,67.27,67.25,67.25,4500.0,47.3923,47.4064,47.3923,47.3923,4500.0
2005-09-19 10:05:00,67.2,67.2,67.12,67.12,4700.0,47.3571,47.3571,47.3007,47.3007,4700.0
2005-09-19 10:10:00,67.13,67.13,67.13,67.13,700.0,47.3077,47.3077,47.3077,47.3077,700.0
2005-09-19 10:15:00,67.13,67.13,67.13,67.13,0.0,47.3077,47.3077,47.3077,47.3077,0.0
2005-09-19 10:20:00,67.17,67.18,67.16,67.16,3800.0,47.3359,47.343,47.3289,47.3289,3800.0
2005-09-19 10:25:00,67.15,67.17,67.15,67.17,600.0,47.3218,47.3359,47.3218,47.3359,600.0
2005-09-19 10:30:00,67.16,67.17,67.13,67.13,7000.0,47.3289,47.3359,47.3077,47.3077,7000.0
2005-09-19 10:35:00,67.13,67.13,67.13,67.13,0.0,47.3077,47.3077,47.3077,47.3077,0.0
2005-09-19 10:40:00,67.13,67.13,67.13,67.13,0.0,47.3077,47.3077,47.3077,47.3077,0.0
2005-09-19 10:45:00,67.17,67.21,67.17,67.18,5100.0,47.3359,47.3641,47.3359,47.343,5100.0
2005-09-19 10:50:00,67.18,67.19,67.18,67.19,1700.0,47.343,47.35,47.343,47.35,1700.0
2005-09-19 10:55:00,67.2,67.21,67.15,67.15,7900.0,47.3571,47.3641,47.3218,47.3218,7900.0
2005-09-19 11:00:00,67.11,67.14,67.11,67.12,5200.0,47.2937,47.3148,47.2937,47.3007,5200.0
2005-09-19 11:05:00,67.11,67.11,67.1,67.11,9400.0,47.2937,47.2937,47.2866,47.2937,9400.0
2005-09-19 11:10:00,67.11,67.11,67.1,67.1,21800.0,47.2937,47.2937,47.2866,47.2866,21800.0
2005-09-19 11:15:00,67.1,67.11,67.1,67.11,3700.0,47.2866,47.2937,47.2866,47.2937,3700.0
2005-09-19 11:20:00,67.08,67.14,67.07,67.14,14400.0,47.2725,47.3148,47.2655,47.3148,14400.0
2005-09-19 11:25:00,67.13,67.14,67.11,67.12,10000.0,47.3077,47.3148,47.2937,47.3007,10000.0
2005-09-19 11:30:00,67.09,67.09,67.08,67.09,5700.0,47.2796,47.2796,47.2725,47.2796,5700.0
2005-09-19 11:35:00,67.04,67.04,67.04,67.04,300.0,47.2443,47.2443,47.2443,47.2443,300.0
2005-09-19 11:40:00,67.04,67.04,67.04,67.04,0.0,47.2443,47.2443,47.2443,47.2443,0.0
2005-09-19 11:45:00,67.05,67.05,67.05,67.05,1700.0,47.2514,47.2514,47.2514,47.2514,1700.0
2005-09-19 11:50:00,67.03,67.03,67.02,67.02,700.0,47.2373,47.2373,47.2302,47.2302,700.0
2005-09-19 11:55:00,67.04,67.04,67.03,67.04,6700.0,47.2443,47.2443,47.2373,47.2443,6700.0
2005-09-19 12:00:00,67.02,67.04,67.02,67.04,1500.0,47.2302,47.2443,47.2302,47.2443,1500.0
2005-09-19 12:05:00,67.03,67.04,67.02,67.04,3800.0,47.2373,47.2443,47.2302,47.2443,3800.0
2005-09-19 12:10:00,67.08,67.09,67.08,67.08,1500.0,47.2725,47.2796,47.2725,47.2725,1500.0
2005-09-19 12:15:00,67.08,67.11,67.08,67.1,1800.0,47.2725,47.2937,47.2725,47.2866,1800.0
2005-09-19 12:20:00,67.1,67.1,67.1,67.1,0.0,47.2866,47.2866,47.2866,47.2866,0.0
2005-09-19 12:25:00,67.08,67.08,67.04,67.04,500.0,47.2725,47.2725,47.2443,47.2443,500.0
2005-09-19 12:30:00,67.06,67.07,67.04,67.04,1800.0,47.2584,47.2655,47.2443,47.2443,1800.0
2005-09-19 12:35:00,67.09,67.09,67.08,67.08,200.0,47.2796,47.2796,47.2725,47.2725,200.0
2005-09-19 12:40:00,67.08,67.08,67.08,67.08,0.0,47.2725,47.2725,47.2725,47.2725,0.0
2005-09-19 12:45:00,67.09,67.09,67.09,67.09,800.0,47.2796,47.2796,47.2796,47.2796,800.0
2005-09-19 12:50:00,67.09,67.09,67.09,67.09,0.0,47.2796,47.2796,47.2796,47.2796,0.0
2005-09-19 12:55:00,67.12,67.12,67.12,67.12,100.0,47.3007,47.3007,47.3007,47.3007,100.0
2005-09-19 13:00:00,67.11,67.11,67.11,67.11,100.0,47.2937,47.2937,47.2937,47.2937,100.0
2005-09-19 13:05:00,67.11,67.11,67.11,67.11,0.0,47.2937,47.2937,47.2937,47.2937,0.0
2005-09-19 13:10:00,67.11,67.11,67.11,67.11,0.0,47.2937,47.2937,47.2937,47.2937,0.0
2005-09-19 13:15:00,67.04,67.08,67.03,67.08,3700.0,47.2443,47.2725,47.2373,47.2725,3700.0
2005-09-19 13:20:00,67.08,67.08,67.08,67.08,0.0,47.2725,47.2725,47.2725,47.2725,0.0
2005-09-19 13:25:00,67.03,67.03,67.01,67.03,4600.0,47.2373,47.2373,47.2232,47.2373,4600.0
2005-09-19 13:30:00,67.06,67.06,67.04,67.04,600.0,47.2584,47.2584,47.2443,47.2443,600.0
2005-09-19 13:35:00,67.04,67.04,67.04,67.04,0.0,47.2443,47.2443,47.2443,47.2443,0.0
2005-09-19 13:40:00,67.09,67.09,67.09,67.09,400.0,47.2796,47.2796,47.2796,47.2796,400.0
2005-09-19 13:45:00,67.08,67.08,67.03,67.03,2500.0,47.2725,47.2725,47.2373,47.2373,2500.0
2005-09-19 13:50:00,67.05,67.05,67.05,67.05,1900.0,47.2514,47.2514,47.2514,47.2514,1900.0
2005-09-19 13:55:00,67.07,67.07,67.07,67.07,400.0,47.2655,47.2655,47.2655,47.2655,400.0
2005-09-19 14:00:00,67.07,67.07,67.05,67.05,1400.0,47.2655,47.2655,47.2514,47.2514,1400.0
2005-09-19 14:05:00,67.05,67.05,67.05,67.05,0.0,47.2514,47.2514,47.2514,47.2514,0.0
2005-09-19 14:10:00,67.0,67.03,67.0,67.03,1000.0,47.2161,47.2373,47.2161,47.2373,1000.0
2005-09-19 14:15:00,67.02,67.02,67.02,67.02,300.0,47.2302,47.2302,47.2302,47.2302,300.0
2005-09-19 14:20:00,66.95,66.95,66.95,66.95,100.0,47.1809,47.1809,47.1809,47.1809,100.0
2005-09-19 14:25:00,66.91,66.91,66.88,66.91,4400.0,47.1527,47.1527,47.1316,47.1527,4400.0
2005-09-19 14:30:00,66.94,66.94,66.94,66.94,400.0,47.1739,47.1739,47.1739,47.1739,400.0
2005-09-19 14:35:00,66.95,66.95,66.95,66.95,800.0,47.1809,47.1809,47.1809,47.1809,800.0
2005-09-19 14:40:00,66.97,66.97,66.91,66.91,300.0,47.195,47.195,47.1527,47.1527,300.0
2005-09-19 14:45:00,66.91,66.91,66.91,66.91,0.0,47.1527,47.1527,47.1527,47.1527,0.0
2005-09-19 14:50:00,66.88,66.93,66.88,66.93,900.0,47.1316,47.1668,47.1316,47.1668,900.0
2005-09-19 14:55:00,66.95,66.95,66.95,66.95,400.0,47.1809,47.1809,47.1809,47.1809,400.0
2005-09-19 15:00:00,66.93,66.93,66.93,66.93,2800.0,47.1668,47.1668,47.1668,47.1668,2800.0
2005-09-19 15:05:00,66.97,66.97,66.97,66.97,3600.0,47.195,47.195,47.195,47.195,3600.0
2005-09-19 15:10:00,66.96,66.96,66.96,66.96,300.0,47.1879,47.1879,47.1879,47.1879,300.0
2005-09-19 15:15:00,66.96,66.96,66.96,66.96,0.0,47.1879,47.1879,47.1879,47.1879,0.0
2005-09-19 15:20:00,66.91,66.91,66.91,66.91,200.0,47.1527,47.1527,47.1527,47.1527,200.0
2005-09-19 15:25:00,66.92,66.92,66.89,66.89,1800.0,47.1598,47.1598,47.1386,47.1386,1800.0
2005-09-19 15:30:00,66.93,67.0,66.93,66.99,8300.0,47.1668,47.2161,47.1668,47.2091,8300.0
2005-09-19 15:35:00,66.97,66.99,66.97,66.99,4800.0,47.195,47.2091,47.195,47.2091,4800.0
2005-09-19 15:40:00,66.91,67.06,66.9,67.04,9300.0,47.1527,47.2584,47.1457,47.2443,9300.0
2005-09-19 15:45:00,67.01,67.01,67.01,67.01,900.0,47.2232,47.2232,47.2232,47.2232,900.0
2005-09-19 15:50:00,67.05,67.05,67.0,67.02,3000.0,47.2514,47.2514,47.2161,47.2302,3000.0
2005-09-19 15:55:00,67.02,67.05,67.02,67.05,500.0,47.2302,47.2514,47.2302,47.2514,500.0
2005-09-19 16:00:00,67.05,67.05,67.05,67.05,0.0,47.2514,47.2514,47.2514,47.2514,0.0
2005-09-19 16:05:00,67.05,67.05,67.05,67.05,0.0,47.2514,47.2514,47.2514,47.2514,0.0
2005-09-19 16:10:00,67.05,67.05,67.05,67.05,0.0,47.2514,47.2514,47.2514,47.2514,0.0
2005-09-20 09:30:00,67.18,67.18,67.18,67.18,1600.0,47.343,47.343,47.343,47.343,1600.0
2005-09-20 09:35:00,67.18,67.18,67.18,67.18,0.0,47.343,47.343,47.343,47.343,0.0
2005-09-20 09:40:00,67.23,67.23,67.23,67.23,1300.0,47.3782,47.3782,47.3782,47.3782,1300.0
2005-09-20 09:45:00,67.23,67.23,67.2,67.2,20500.0,47.3782,47.3782,47.3571,47.3571,20500.0
2005-09-20 09:50:00,67.19,67.22,67.19,67.22,2100.0,47.35,47.3712,47.35,47.3712,2100.0
2005-09-20 09:55:00,67.23,67.23,67.23,67.23,3800.0,47.3782,47.3782,47.3782,47.3782,3800.0
2005-09-20 10:00:00,67.23,67.23,67.23,67.23,0.0,47.3782,47.3782,47.3782,47.3782,0.0
2005-09-20 10:05:00,67.21,67.22,67.21,67.22,1200.0,47.3641,47.3712,47.3641,47.3712,1200.0
2005-09-20 10:10:00,67.22,67.22,67.22,67.22,0.0,47.3712,47.3712,47.3712,47.3712,0.0
2005-09-20 10:15:00,67.22,67.22,67.22,67.22,0.0,47.3712,47.3712,47.3712,47.3712,0.0
2005-09-20 10:20:00,67.31,67.31,67.31,67.31,700.0,47.4346,47.4346,47.4346,47.4346,700.0
2005-09-20 10:25:00,67.33,67.33,67.33,67.33,200.0,47.4487,47.4487,47.4487,47.4487,200.0
2005-09-20 10:30:00,67.3,67.31,67.28,67.28,2700.0,47.4275,47.4346,47.4135,47.4135,2700.0
2005-09-20 10:35:00,67.28,67.28,67.28,67.28,0.0,47.4135,47.4135,47.4135,47.4135,0.0
2005-09-20 10:40:00,67.28,67.28,67.28,67.28,0.0,47.4135,47.4135,47.4135,47.4135,0.0
2005-09-20 10:45:00,67.28,67.28,67.28,67.28,0.0,47.4135,47.4135,47.4135,47.4135,0.0
2005-09-20 10:50:00,67.27,67.3,67.27,67.3,600.0,47.4064,47.4275,47.4064,47.4275,600.0
2005-09-20 10:55:00,67.26,67.26,67.26,67.26,100.0,47.3994,47.3994,47.3994,47.3994,100.0
2005-09-20 11:00:00,67.27,67.29,67.26,67.26,3100.0,47.4064,47.4205,47.3994,47.3994,3100.0
2005-09-20 11:05:00,67.27,67.27,67.27,67.27,2600.0,47.4064,47.4064,47.4064,47.4064,2600.0
2005-09-20 11:10:00,67.29,67.29,67.29,67.29,200.0,47.4205,47.4205,47.4205,47.4205,200.0
2005-09-20 11:15:00,67.29,67.29,67.29,67.29,0.0,47.4205,47.4205,47.4205,47.4205,0.0
2005-09-20 11:20:00,67.27,67.27,67.25,67.25,6200.0,47.4064,47.4064,47.3923,47.3923,6200.0
2005-09-20 11:25:00,67.25,67.25,67.25,67.25,0.0,47.3923,47.3923,47.3923,47.3923,0.0
2005-09-20 11:30:00,67.28,67.29,67.28,67.29,5000.0,47.4135,47.4205,47.4135,47.4205,5000.0
2005-09-20 11:35:00,67.29,67.3,67.27,67.27,600.0,47.4205,47.4275,47.4064,47.4064,600.0
2005-09-20 11:40:00,67.27,67.27,67.27,67.27,0.0,47.4064,47.4064,47.4064,47.4064,0.0
2005-09-20 11:45:00,67.27,67.27,67.27,67.27,0.0,47.4064,47.4064,47.4064,47.4064,0.0
2005-09-20 11:50:00,67.26,67.26,67.26,67.26,200.0,47.3994,47.3994,47.3994,47.3994,200.0
2005-09-20 11:55:00,67.26,67.26,67.26,67.26,0.0,47.3994,47.3994,47.3994,47.3994,0.0
2005-09-20 12:00:00,67.25,67.25,67.25,67.25,4800.0,47.3923,47.3923,47.3923,47.3923,4800.0
2005-09-20 12:05:00,67.23,67.23,67.23,67.23,600.0,47.3782,47.3782,47.3782,47.3782,600.0
2005-09-20 12:10:00,67.22,67.22,67.22,67.22,200.0,47.3712,47.3712,47.3712,47.3712,200.0
2005-09-20 12:15:00,67.22,67.22,67.22,67.22,0.0,47.3712,47.3712,47.3712,47.3712,0.0
2005-09-20 12:20:00,67.21,67.21,67.21,67.21,2100.0,47.3641,47.3641,47.3641,47.3641,2100.0
2005-09-20 12:25:00,67.21,67.21,67.21,67.21,2200.0,47.3641,47.3641,47.3641,47.3641,2200.0
2005-09-20 12:30:00,67.21,67.21,67.21,67.21,0.0,47.3641,47.3641,47.3641,47.3641,0.0
2005-09-20 12:35:00,67.21,67.21,67.21,67.21,3100.0,47.3641,47.3641,47.3641,47.3641,3100.0
2005-09-20 12:40:00,67.23,67.23,67.23,67.23,200.0,47.3782,47.3782,47.3782,47.3782,200.0
2005-09-20 12:45:00,67.2,67.2,67.2,67.2,200.0,47.3571,47.3571,47.3571,47.3571,200.0
2005-09-20 12:50:00,67.2,67.2,67.17,67.19,2300.0,47.3571,47.3571,47.3359,47.35,2300.0
2005-09-20 12:55:00,67.19,67.19,67.19,67.19,0.0,47.35,47.35,47.35,47.35,0.0
2005-09-20 13:00:00,67.15,67.15,67.15,67.15,700.0,47.3218,47.3218,47.3218,47.3218,700.0
2005-09-20 13:05:00,67.18,67.18,67.18,67.18,400.0,47.343,47.343,47.343,47.343,400.0
2005-09-20 13:10:00,67.15,67.15,67.15,67.15,800.0,47.3218,47.3218,47.3218,47.3218,800.0
2005-09-20 13:15:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-09-20 13:20:00,67.13,67.15,67.13,67.15,500.0,47.3077,47.3218,47.3077,47.3218,500.0
2005-09-20 13:25:00,67.15,67.16,67.15,67.16,700.0,47.3218,47.3289,47.3218,47.3289,700.0
2005-09-20 13:30:00,67.12,67.12,67.12,67.12,100.0,47.3007,47.3007,47.3007,47.3007,100.0
2005-09-20 13:35:00,67.14,67.14,67.14,67.14,600.0,47.3148,47.3148,47.3148,47.3148,600.0
2005-09-20 13:40:00,67.15,67.15,67.15,67.15,500.0,47.3218,47.3218,47.3218,47.3218,500.0
2005-09-20 13:45:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-09-20 13:50:00,67.15,67.15,67.14,67.14,1900.0,47.3218,47.3218,47.3148,47.3148,1900.0
2005-09-20 13:55:00,67.14,67.14,67.14,67.14,200.0,47.3148,47.3148,47.3148,47.3148,200.0
2005-09-20 14:00:00,67.15,67.15,67.15,67.15,1000.0,47.3218,47.3218,47.3218,47.3218,1000.0
2005-09-20 14:05:00,67.15,67.15,67.15,67.15,0.0,47.3218,47.3218,47.3218,47.3218,0.0
2005-09-20 14:10:00,67.17,67.2,67.17,67.2,1700.0,47.3359,47.3571,47.3359,47.3571,1700.0
2005-09-20 14:15:00,67.13,67.13,67.06,67.07,2600.0,47.3077,47.3077,47.2584,47.2655,2600.0
2005-09-20 14:20:00,67.02,67.02,66.93,66.97,1000.0,47.2302,47.2302,47.1668,47.195,1000.0
2005-09-20 14:25:00,66.99,66.99,66.97,66.97,400.0,47.2091,47.2091,47.195,47.195,400.0
2005-09-20 14:30:00,67.05,67.09,67.05,67.05,1500.0,47.2514,47.2796,47.2514,47.2514,1500.0
2005-09-20 14:35:00,67.08,67.08,67.03,67.03,800.0,47.2725,47.2725,47.2373,47.2373,800.0
2005-09-20 14:40:00,67.0,67.02,66.9,66.9,1100.0,47.2161,47.2302,47.1457,47.1457,1100.0
2005-09-20 14:45:00,66.77,66.77,66.69,66.69,3200.0,47.054,47.054,46.9977,46.9977,3200.0
2005-09-20 14:50:00,66.69,66.69,66.69,66.69,0.0,46.9977,46.9977,46.9977,46.9977,0.0
2005-09-20 14:55:00,66.69,66.7,66.67,66.67,13200.0,46.9977,47.0047,46.9836,46.9836,13200.0
2005-09-20 15:00:00,66.67,66.67,66.57,66.57,2800.0,46.9836,46.9836,46.9131,46.9131,2800.0
2005-09-20 15:05:00,66.5,66.53,66.5,66.53,18200.0,46.8638,46.8849,46.8638,46.8849,18200.0
2005-09-20 15:10:00,66.53,66.57,66.5,66.5,2600.0,46.8849,46.9131,46.8638,46.8638,2600.0
2005-09-20 15:15:00,66.49,66.49,66.48,66.48,800.0,46.8567,46.8567,46.8497,46.8497,800.0
2005-09-20 15:20:00,66.56,66.56,66.56,66.56,300.0,46.9061,46.9061,46.9061,46.9061,300.0
2005-09-20 15:25:00,66.62,66.62,66.62,66.62,100.0,46.9483,46.9483,46.9483,46.9483,100.0
2005-09-20 15:30:00,66.59,66.61,66.51,66.6,11200.0,46.9272,46.9413,46.8708,46.9342,11200.0
2005-09-20 15:35:00,66.55,66.55,66.55,66.55,200.0,46.899,46.899,46.899,46.899,200.0
2005-09-20 15:40:00,66.55,66.55,66.55,66.55,200.0,46.899,46.899,46.899,46.899,200.0
2005-09-20 15:45:00,66.53,66.53,66.53,66.53,1600.0,46.8849,46.8849,46.8849,46.8849,1600.0
2005-09-20 15:50:00,66.59,66.59,66.59,66.59,600.0,46.9272,46.9272,46.9272,46.9272,600.0
2005-09-20 15:55:00,66.59,66.59,66.58,66.58,600.0,46.9272,46.9272,46.9202,46.9202,600.0
2005-09-20 16:00:00,66.53,66.53,66.53,66.53,500.0,46.8849,46.8849,46.8849,46.8849,500.0
2005-09-20 16:05:00,66.49,66.49,66.49,66.49,1500.0,46.8567,46.8567,46.8567,46.8567,1500.0
2005-09-20 16:10:00,66.49,66.49,66.49,66.49,0.0,46.8567,46.8567,46.8567,46.8567,0.0
2005-09-21 09:30:00,66.4,66.48,66.38,66.38,3600.0,46.7933,46.8497,46.7792,46.7792,3600.0
2005-09-21 09:35:00,66.38,66.38,66.38,66.38,0.0,46.7792,46.7792,46.7792,46.7792,0.0
2005-09-21 09:40:00,66.28,66.28,66.23,66.26,2600.0,46.7087,46.7087,46.6735,46.6946,2600.0
2005-09-21 09:45:00,66.28,66.3,66.28,66.3,1500.0,46.7087,46.7228,46.7087,46.7228,1500.0
2005-09-21 09:50:00,66.3,66.3,66.3,66.3,0.0,46.7228,46.7228,46.7228,46.7228,0.0
2005-09-21 09:55:00,66.24,66.29,66.24,66.27,1700.0,46.6805,46.7158,46.6805,46.7017,1700.0
2005-09-21 10:00:00,66.27,66.27,66.24,66.25,1700.0,46.7017,46.7017,46.6805,46.6876,1700.0
2005-09-21 10:05:00,66.25,66.26,66.25,66.26,1200.0,46.6876,46.6946,46.6876,46.6946,1200.0
2005-09-21 10:10:00,66.16,66.16,66.16,66.16,1000.0,46.6242,46.6242,46.6242,46.6242,1000.0
2005-09-21 10:15:00,66.18,66.18,66.18,66.18,100.0,46.6383,46.6383,46.6383,46.6383,100.0
2005-09-21 10:20:00,66.21,66.24,66.21,66.24,4100.0,46.6594,46.6805,46.6594,46.6805,4100.0
2005-09-21 10:25:00,66.2,66.24,66.2,66.2,2800.0,46.6524,46.6805,46.6524,46.6524,2800.0
2005-09-21 10:30:00,66.26,66.32,66.26,66.32,4600.0,46.6946,46.7369,46.6946,46.7369,4600.0
2005-09-21 10:35:00,66.33,66.33,66.28,66.28,2600.0,46.744,46.744,46.7087,46.7087,2600.0
2005-09-21 10:40:00,66.26,66.32,66.26,66.32,900.0,46.6946,46.7369,46.6946,46.7369,900.0
2005-09-21 10:45:00,66.27,66.27,66.27,66.27,200.0,46.7017,46.7017,46.7017,46.7017,200.0
2005-09-21 10:50:00,66.3,66.3,66.3,66.3,600.0,46.7228,46.7228,46.7228,46.7228,600.0
2005-09-21 10:55:00,66.37,66.37,66.37,66.37,200.0,46.7722,46.7722,46.7722,46.7722,200.0
2005-09-21 11:00:00,66.38,66.38,66.34,66.35,13400.0,46.7792,46.7792,46.751,46.7581,13400.0
2005-09-21 11:05:00,66.36,66.38,66.36,66.38,445600.0,46.7651,46.7792,46.7651,46.7792,445600.0
2005-09-21 11:10:00,66.36,66.36,66.34,66.34,8700.0,46.7651,46.7651,46.751,46.751,8700.0
2005-09-21 11:15:00,66.3,66.3,66.3,66.3,4000.0,46.7228,46.7228,46.7228,46.7228,4000.0
2005-09-21 11:20:00,66.3,66.3,66.3,66.3,0.0,46.7228,46.7228,46.7228,46.7228,0.0
2005-09-21 11:25:00,66.3,66.3,66.3,66.3,0.0,46.7228,46.7228,46.7228,46.7228,0.0
2005-09-21 11:30:00,66.25,66.25,66.2,66.2,4800.0,46.6876,46.6876,46.6524,46.6524,4800.0
2005-09-21 11:35:00,66.26,66.26,66.26,66.26,200.0,46.6946,46.6946,46.6946,46.6946,200.0
2005-09-21 11:40:00,66.19,66.2,66.19,66.2,7000.0,46.6453,46.6524,46.6453,46.6524,7000.0
2005-09-21 11:45:00,66.18,66.2,66.18,66.19,1900.0,46.6383,46.6524,46.6383,46.6453,1900.0
2005-09-21 11:50:00,66.12,66.12,66.12,66.12,700.0,46.596,46.596,46.596,46.596,700.0
2005-09-21 11:55:00,66.1,66.1,66.1,66.1,300.0,46.5819,46.5819,46.5819,46.5819,300.0
2005-09-21 12:00:00,66.1,66.1,66.1,66.1,2700.0,46.5819,46.5819,46.5819,46.5819,2700.0
2005-09-21 12:05:00,66.1,66.1,66.1,66.1,0.0,46.5819,46.5819,46.5819,46.5819,0.0
2005-09-21 12:10:00,66.1,66.1,66.1,66.1,0.0,46.5819,46.5819,46.5819,46.5819,0.0
2005-09-21 12:15:00,66.1,66.1,66.1,66.1,0.0,46.5819,46.5819,46.5819,46.5819,0.0
2005-09-21 12:20:00,66.16,66.16,66.16,66.16,2100.0,46.6242,46.6242,46.6242,46.6242,2100.0
2005-09-21 12:25:00,66.16,66.17,66.16,66.17,1600.0,46.6242,46.6312,46.6242,46.6312,1600.0
2005-09-21 12:30:00,66.14,66.14,66.14,66.14,200.0,46.6101,46.6101,46.6101,46.6101,200.0
2005-09-21 12:35:00,66.14,66.14,66.14,66.14,200.0,46.6101,46.6101,46.6101,46.6101,200.0
2005-09-21 12:40:00,66.11,66.11,66.11,66.11,1500.0,46.5889,46.5889,46.5889,46.5889,1500.0
2005-09-21 12:45:00,66.17,66.17,66.17,66.17,200.0,46.6312,46.6312,46.6312,46.6312,200.0
2005-09-21 12:50:00,66.19,66.19,66.19,66.19,200.0,46.6453,46.6453,46.6453,46.6453,200.0
2005-09-21 12:55:00,66.22,66.22,66.22,66.22,200.0,46.6665,46.6665,46.6665,46.6665,200.0
2005-09-21 13:00:00,66.2,66.2,66.2,66.2,300.0,46.6524,46.6524,46.6524,46.6524,300.0
2005-09-21 13:05:00,66.24,66.24,66.18,66.18,500.0,46.6805,46.6805,46.6383,46.6383,500.0
2005-09-21 13:10:00,66.17,66.17,66.17,66.17,1200.0,46.6312,46.6312,46.6312,46.6312,1200.0
2005-09-21 13:15:00,66.16,66.16,66.16,66.16,1400.0,46.6242,46.6242,46.6242,46.6242,1400.0
2005-09-21 13:20:00,66.1,66.12,66.08,66.08,6000.0,46.5819,46.596,46.5678,46.5678,6000.0
2005-09-21 13:25:00,66.12,66.12,66.12,66.12,200.0,46.596,46.596,46.596,46.596,200.0
2005-09-21 13:30:00,66.12,66.12,66.12,66.12,0.0,46.596,46.596,46.596,46.596,0.0
2005-09-21 13:35:00,66.12,66.12,66.12,66.12,0.0,46.596,46.596,46.596,46.596,0.0
2005-09-21 13:40:00,66.01,66.01,66.01,66.01,100.0,46.5185,46.5185,46.5185,46.5185,100.0
2005-09-21 13:45:00,66.0,66.0,66.0,66.0,200.0,46.5114,46.5114,46.5114,46.5114,200.0
2005-09-21 13:50:00,65.95,65.95,65.91,65.91,500.0,46.4762,46.4762,46.448,46.448,500.0
2005-09-21 13:55:00,65.99,66.0,65.99,66.0,400.0,46.5044,46.5114,46.5044,46.5114,400.0
2005-09-21 14:00:00,66.01,66.01,66.01,66.01,500.0,46.5185,46.5185,46.5185,46.5185,500.0
2005-09-21 14:05:00,65.96,65.96,65.96,65.96,100.0,46.4832,46.4832,46.4832,46.4832,100.0
2005-09-21 14:10:00,65.95,65.97,65.94,65.94,1600.0,46.4762,46.4903,46.4691,46.4691,1600.0
2005-09-21 14:15:00,65.97,66.01,65.97,66.01,300.0,46.4903,46.5185,46.4903,46.5185,300.0
2005-09-21 14:20:00,66.02,66.03,66.02,66.03,750000.0,46.5255,46.5326,46.5255,46.5326,750000.0
2005-09-21 14:25:00,66.05,66.06,66.0,66.0,10600.0,46.5467,46.5537,46.5114,46.5114,10600.0
2005-09-21 14:30:00,66.0,66.02,65.98,65.98,2800.0,46.5114,46.5255,46.4973,46.4973,2800.0
2005-09-21 14:35:00,66.03,66.03,66.01,66.01,3600.0,46.5326,46.5326,46.5185,46.5185,3600.0
2005-09-21 14:40:00,66.04,66.09,66.04,66.09,3000.0,46.5396,46.5748,46.5396,46.5748,3000.0
2005-09-21 14:45:00,66.09,66.09,66.07,66.07,1100.0,46.5748,46.5748,46.5607,46.5607,1100.0
2005-09-21 14:50:00,66.11,66.14,66.1,66.14,257700.0,46.5889,46.6101,46.5819,46.6101,257700.0
2005-09-21 14:55:00,66.16,66.21,66.16,66.21,1005700.0,46.6242,46.6594,46.6242,46.6594,1005700.0
2005-09-21 15:00:00,66.21,66.21,66.21,66.21,0.0,46.6594,46.6594,46.6594,46.6594,0.0
2005-09-21 15:05:00,66.08,66.1,65.98,65.99,3900.0,46.5678,46.5819,46.4973,46.5044,3900.0
2005-09-21 15:10:00,66.05,66.05,66.01,66.01,800.0,46.5467,46.5467,46.5185,46.5185,800.0
2005-09-21 15:15:00,66.05,66.05,65.98,66.03,1600.0,46.5467,46.5467,46.4973,46.5326,1600.0
2005-09-21 15:20:00,66.03,66.06,66.0,66.0,700.0,46.5326,46.5537,46.5114,46.5114,700.0
2005-09-21 15:25:00,66.0,66.0,65.98,66.0,1800.0,46.5114,46.5114,46.4973,46.5114,1800.0
2005-09-21 15:30:00,65.94,66.02,65.94,66.02,3000.0,46.4691,46.5255,46.4691,46.5255,3000.0
2005-09-21 15:35:00,65.99,66.02,65.99,66.02,900.0,46.5044,46.5255,46.5044,46.5255,900.0
2005-09-21 15:40:00,65.97,65.97,65.97,65.97,400.0,46.4903,46.4903,46.4903,46.4903,400.0
2005-09-21 15:45:00,65.97,65.97,65.97,65.97,0.0,46.4903,46.4903,46.4903,46.4903,0.0
2005-09-21 15:50:00,65.98,65.98,65.98,65.98,400.0,46.4973,46.4973,46.4973,46.4973,400.0
2005-09-21 15:55:00,65.9,65.93,65.9,65.93,600.0,46.4409,46.4621,46.4409,46.4621,600.0
2005-09-21 16:00:00,65.86,65.86,65.86,65.86,1000.0,46.4128,46.4128,46.4128,46.4128,1000.0
2005-09-21 16:05:00,65.86,65.86,65.86,65.86,15100.0,46.4128,46.4128,46.4128,46.4128,15100.0
2005-09-21 16:10:00,65.86,65.86,65.86,65.86,0.0,46.4128,46.4128,46.4128,46.4128,0.0
2005-09-22 09:30:00,65.8,65.8,65.8,65.8,3500.0,46.3705,46.3705,46.3705,46.3705,3500.0
2005-09-22 09:35:00,65.8,65.8,65.8,65.8,0.0,46.3705,46.3705,46.3705,46.3705,0.0
2005-09-22 09:40:00,65.8,65.86,65.65,65.65,2000.0,46.3705,46.4128,46.2648,46.2648,2000.0
2005-09-22 09:45:00,65.62,65.62,65.62,65.62,100.0,46.2436,46.2436,46.2436,46.2436,100.0
2005-09-22 09:50:00,65.74,65.75,65.74,65.75,4000.0,46.3282,46.3352,46.3282,46.3352,4000.0
2005-09-22 09:55:00,65.79,65.79,65.79,65.79,100.0,46.3634,46.3634,46.3634,46.3634,100.0
2005-09-22 10:00:00,66.03,66.04,65.95,65.95,1300.0,46.5326,46.5396,46.4762,46.4762,1300.0
2005-09-22 10:05:00,66.0,66.04,66.0,66.01,4900.0,46.5114,46.5396,46.5114,46.5185,4900.0
2005-09-22 10:10:00,66.02,66.02,66.02,66.02,500.0,46.5255,46.5255,46.5255,46.5255,500.0
2005-09-22 10:15:00,66.01,66.01,65.97,65.97,1000.0,46.5185,46.5185,46.4903,46.4903,1000.0
2005-09-22 10:20:00,65.95,66.02,65.91,66.02,1700.0,46.4762,46.5255,46.448,46.5255,1700.0
2005-09-22 10:25:00,65.96,65.96,65.96,65.96,600.0,46.4832,46.4832,46.4832,46.4832,600.0
2005-09-22 10:30:00,66.0,66.0,65.97,65.97,3300.0,46.5114,46.5114,46.4903,46.4903,3300.0
2005-09-22 10:35:00,65.97,65.97,65.97,65.97,0.0,46.4903,46.4903,46.4903,46.4903,0.0
2005-09-22 10:40:00,66.0,66.0,66.0,66.0,700.0,46.5114,46.5114,46.5114,46.5114,700.0
2005-09-22 10:45:00,65.96,65.96,65.95,65.95,10100.0,46.4832,46.4832,46.4762,46.4762,10100.0
2005-09-22 10:50:00,65.95,65.95,65.91,65.91,91800.0,46.4762,46.4762,46.448,46.448,91800.0
2005-09-22 10:55:00,65.93,65.93,65.93,65.93,6800.0,46.4621,46.4621,46.4621,46.4621,6800.0
2005-09-22 11:00:00,65.93,65.94,65.93,65.94,1500.0,46.4621,46.4691,46.4621,46.4691,1500.0
2005-09-22 11:05:00,65.94,65.94,65.94,65.94,600.0,46.4691,46.4691,46.4691,46.4691,600.0
2005-09-22 11:10:00,65.91,65.94,65.91,65.94,2000.0,46.448,46.4691,46.448,46.4691,2000.0
2005-09-22 11:15:00,65.94,65.94,65.94,65.94,0.0,46.4691,46.4691,46.4691,46.4691,0.0
2005-09-22 11:20:00,65.95,65.97,65.95,65.97,700.0,46.4762,46.4903,46.4762,46.4903,700.0
2005-09-22 11:25:00,65.93,65.93,65.89,65.89,1100.0,46.4621,46.4621,46.4339,46.4339,1100.0
2005-09-22 11:30:00,65.91,65.91,65.79,65.79,2000.0,46.448,46.448,46.3634,46.3634,2000.0
2005-09-22 11:35:00,65.81,65.81,65.81,65.81,3100.0,46.3775,46.3775,46.3775,46.3775,3100.0
2005-09-22 11:40:00,65.81,65.82,65.78,65.78,3700.0,46.3775,46.3846,46.3564,46.3564,3700.0
2005-09-22 11:45:00,65.78,65.78,65.78,65.78,0.0,46.3564,46.3564,46.3564,46.3564,0.0
2005-09-22 11:50:00,65.78,65.78,65.78,65.78,0.0,46.3564,46.3564,46.3564,46.3564,0.0
2005-09-22 11:55:00,65.81,65.89,65.81,65.89,200.0,46.3775,46.4339,46.3775,46.4339,200.0
2005-09-22 12:00:00,65.82,65.82,65.7,65.7,1200.0,46.3846,46.3846,46.3,46.3,1200.0
2005-09-22 12:05:00,65.76,65.76,65.69,65.7,7100.0,46.3423,46.3423,46.293,46.3,7100.0
2005-09-22 12:10:00,65.68,65.68,65.61,65.67,8200.0,46.2859,46.2859,46.2366,46.2789,8200.0
2005-09-22 12:15:00,65.66,65.66,65.66,65.66,300.0,46.2718,46.2718,46.2718,46.2718,300.0
2005-09-22 12:20:00,65.6,65.6,65.6,65.6,100.0,46.2295,46.2295,46.2295,46.2295,100.0
2005-09-22 12:25:00,65.68,65.68,65.65,65.65,500.0,46.2859,46.2859,46.2648,46.2648,500.0
2005-09-22 12:30:00,65.65,65.65,65.65,65.65,0.0,46.2648,46.2648,46.2648,46.2648,0.0
2005-09-22 12:35:00,65.78,65.8,65.72,65.8,600.0,46.3564,46.3705,46.3141,46.3705,600.0
2005-09-22 12:40:00,65.79,65.79,65.74,65.74,400.0,46.3634,46.3634,46.3282,46.3282,400.0
2005-09-22 12:45:00,65.79,65.79,65.77,65.77,2400.0,46.3634,46.3634,46.3493,46.3493,2400.0
2005-09-22 12:50:00,65.77,65.77,65.77,65.77,0.0,46.3493,46.3493,46.3493,46.3493,0.0
2005-09-22 12:55:00,65.85,65.86,65.85,65.86,200.0,46.4057,46.4128,46.4057,46.4128,200.0
2005-09-22 13:00:00,65.84,65.84,65.84,65.84,700.0,46.3987,46.3987,46.3987,46.3987,700.0
2005-09-22 13:05:00,65.81,65.81,65.81,65.81,700.0,46.3775,46.3775,46.3775,46.3775,700.0
2005-09-22 13:10:00,65.9,65.9,65.9,65.9,1100.0,46.4409,46.4409,46.4409,46.4409,1100.0
2005-09-22 13:15:00,65.97,65.99,65.97,65.99,700.0,46.4903,46.5044,46.4903,46.5044,700.0
2005-09-22 13:20:00,65.95,65.95,65.95,65.95,200.0,46.4762,46.4762,46.4762,46.4762,200.0
2005-09-22 13:25:00,65.92,65.96,65.92,65.96,1600.0,46.455,46.4832,46.455,46.4832,1600.0
2005-09-22 13:30:00,65.92,65.95,65.92,65.95,500.0,46.455,46.4762,46.455,46.4762,500.0
2005-09-22 13:35:00,65.96,65.96,65.88,65.91,9100.0,46.4832,46.4832,46.4268,46.448,9100.0
2005-09-22 13:40:00,65.99,66.15,65.99,66.13,6700.0,46.5044,46.6171,46.5044,46.603,6700.0
2005-09-22 13:45:00,66.12,66.12,66.04,66.04,5200.0,46.596,46.596,46.5396,46.5396,5200.0
2005-09-22 13:50:00,66.07,66.09,66.07,66.09,4600.0,46.5607,46.5748,46.5607,46.5748,4600.0
2005-09-22 13:55:00,66.09,66.09,66.09,66.09,200.0,46.5748,46.5748,46.5748,46.5748,200.0
2005-09-22 14:00:00,66.07,66.07,66.07,66.07,100.0,46.5607,46.5607,46.5607,46.5607,100.0
2005-09-22 14:05:00,66.07,66.07,66.04,66.04,800.0,46.5607,46.5607,46.5396,46.5396,800.0
2005-09-22 14:10:00,66.0,66.01,65.96,65.96,2200.0,46.5114,46.5185,46.4832,46.4832,2200.0
2005-09-22 14:15:00,65.98,65.99,65.92,65.99,4200.0,46.4973,46.5044,46.455,46.5044,4200.0
2005-09-22 14:20:00,65.99,66.07,65.99,66.07,5100.0,46.5044,46.5607,46.5044,46.5607,5100.0
2005-09-22 14:25:00,66.06,66.06,66.06,66.06,500.0,46.5537,46.5537,46.5537,46.5537,500.0
2005-09-22 14:30:00,66.02,66.02,66.01,66.01,2600.0,46.5255,46.5255,46.5185,46.5185,2600.0
2005-09-22 14:35:00,65.98,66.02,65.98,66.02,3600.0,46.4973,46.5255,46.4973,46.5255,3600.0
2005-09-22 14:40:00,66.02,66.02,66.02,66.02,0.0,46.5255,46.5255,46.5255,46.5255,0.0
2005-09-22 14:45:00,66.02,66.02,66.02,66.02,0.0,46.5255,46.5255,46.5255,46.5255,0.0
2005-09-22 14:50:00,66.06,66.09,66.06,66.09,4300.0,46.5537,46.5748,46.5537,46.5748,4300.0
2005-09-22 14:55:00,66.06,66.06,66.03,66.03,2300.0,46.5537,46.5537,46.5326,46.5326,2300.0
2005-09-22 15:00:00,66.09,66.09,66.04,66.04,400.0,46.5748,46.5748,46.5396,46.5396,400.0
2005-09-22 15:05:00,66.0,66.07,66.0,66.07,1000.0,46.5114,46.5607,46.5114,46.5607,1000.0
2005-09-22 15:10:00,66.03,66.03,66.03,66.03,300.0,46.5326,46.5326,46.5326,46.5326,300.0
2005-09-22 15:15:00,66.13,66.13,66.13,66.13,100.0,46.603,46.603,46.603,46.603,100.0
2005-09-22 15:20:00,66.21,66.21,66.21,66.21,1100.0,46.6594,46.6594,46.6594,46.6594,1100.0
2005-09-22 15:25:00,66.16,66.25,66.16,66.25,1400.0,46.6242,46.6876,46.6242,46.6876,1400.0
2005-09-22 15:30:00,66.21,66.21,66.21,66.21,200.0,46.6594,46.6594,46.6594,46.6594,200.0
2005-09-22 15:35:00,66.2,66.2,66.2,66.2,100.0,46.6524,46.6524,46.6524,46.6524,100.0
2005-09-22 15:40:00,66.2,66.2,66.2,66.2,0.0,46.6524,46.6524,46.6524,46.6524,0.0
2005-09-22 15:45:00,66.2,66.2,66.2,66.2,0.0,46.6524,46.6524,46.6524,46.6524,0.0
2005-09-22 15:50:00,66.18,66.18,66.18,66.18,100.0,46.6383,46.6383,46.6383,46.6383,100.0
2005-09-22 15:55:00,66.2,66.2,66.19,66.19,2800.0,46.6524,46.6524,46.6453,46.6453,2800.0
2005-09-22 16:00:00,66.05,66.05,66.05,66.05,100.0,46.5467,46.5467,46.5467,46.5467,100.0
2005-09-22 16:05:00,65.98,65.98,65.98,65.98,100.0,46.4973,46.4973,46.4973,46.4973,100.0
2005-09-22 16:10:00,65.98,65.98,65.98,65.98,0.0,46.4973,46.4973,46.4973,46.4973,0.0
2005-09-23 09:30:00,65.76,65.76,65.73,65.73,1100.0,46.5669,46.5669,46.5456,46.5456,1100.0
2005-09-23 09:35:00,65.73,65.73,65.73,65.73,0.0,46.5456,46.5456,46.5456,46.5456,0.0
2005-09-23 09:40:00,65.73,65.73,65.73,65.73,0.0,46.5456,46.5456,46.5456,46.5456,0.0
2005-09-23 09:45:00,65.7,65.71,65.68,65.71,2200.0,46.5244,46.5314,46.5102,46.5314,2200.0
2005-09-23 09:50:00,65.6,65.6,65.6,65.6,900.0,46.4536,46.4536,46.4536,46.4536,900.0
2005-09-23 09:55:00,65.6,65.6,65.6,65.6,0.0,46.4536,46.4536,46.4536,46.4536,0.0
2005-09-23 10:00:00,65.62,65.62,65.62,65.62,300.0,46.4677,46.4677,46.4677,46.4677,300.0
2005-09-23 10:05:00,65.65,65.65,65.63,65.63,1100.0,46.489,46.489,46.4748,46.4748,1100.0
2005-09-23 10:10:00,65.61,65.61,65.61,65.61,100.0,46.4606,46.4606,46.4606,46.4606,100.0
2005-09-23 10:15:00,65.61,65.61,65.61,65.61,200.0,46.4606,46.4606,46.4606,46.4606,200.0
2005-09-23 10:20:00,65.66,65.68,65.66,65.68,900.0,46.496,46.5102,46.496,46.5102,900.0
2005-09-23 10:25:00,65.69,65.69,65.69,65.69,100.0,46.5173,46.5173,46.5173,46.5173,100.0
2005-09-23 10:30:00,65.74,65.74,65.69,65.69,1900.0,46.5527,46.5527,46.5173,46.5173,1900.0
2005-09-23 10:35:00,65.69,65.69,65.69,65.69,0.0,46.5173,46.5173,46.5173,46.5173,0.0
2005-09-23 10:40:00,65.69,65.69,65.69,65.69,0.0,46.5173,46.5173,46.5173,46.5173,0.0
2005-09-23 10:45:00,65.6,65.65,65.6,65.65,4400.0,46.4536,46.489,46.4536,46.489,4400.0
2005-09-23 10:50:00,65.62,65.69,65.62,65.69,3000.0,46.4677,46.5173,46.4677,46.5173,3000.0
2005-09-23 10:55:00,65.71,65.71,65.71,65.71,2500.0,46.5314,46.5314,46.5314,46.5314,2500.0
2005-09-23 11:00:00,65.8,65.8,65.8,65.8,200.0,46.5952,46.5952,46.5952,46.5952,200.0
2005-09-23 11:05:00,65.74,65.74,65.73,65.73,400.0,46.5527,46.5527,46.5456,46.5456,400.0
2005-09-23 11:10:00,65.72,65.77,65.72,65.77,800.0,46.5385,46.5739,46.5385,46.5739,800.0
2005-09-23 11:15:00,65.76,65.76,65.76,65.76,100.0,46.5669,46.5669,46.5669,46.5669,100.0
2005-09-23 11:20:00,65.81,65.81,65.8,65.8,1800.0,46.6023,46.6023,46.5952,46.5952,1800.0
2005-09-23 11:25:00,65.85,65.85,65.74,65.74,3300.0,46.6306,46.6306,46.5527,46.5527,3300.0
2005-09-23 11:30:00,65.75,65.75,65.75,65.75,400.0,46.5598,46.5598,46.5598,46.5598,400.0
2005-09-23 11:35:00,65.75,65.75,65.75,65.75,0.0,46.5598,46.5598,46.5598,46.5598,0.0
2005-09-23 11:40:00,65.75,65.75,65.75,65.75,0.0,46.5598,46.5598,46.5598,46.5598,0.0
2005-09-23 11:45:00,65.75,65.75,65.75,65.75,0.0,46.5598,46.5598,46.5598,46.5598,0.0
2005-09-23 11:50:00,65.75,65.75,65.75,65.75,0.0,46.5598,46.5598,46.5598,46.5598,0.0
2005-09-23 11:55:00,65.82,65.82,65.82,65.82,300.0,46.6093,46.6093,46.6093,46.6093,300.0
2005-09-23 12:00:00,65.82,65.82,65.82,65.82,0.0,46.6093,46.6093,46.6093,46.6093,0.0
2005-09-23 12:05:00,65.76,65.76,65.76,65.76,200.0,46.5669,46.5669,46.5669,46.5669,200.0
2005-09-23 12:10:00,65.76,65.76,65.76,65.76,0.0,46.5669,46.5669,46.5669,46.5669,0.0
2005-09-23 12:15:00,65.76,65.76,65.76,65.76,0.0,46.5669,46.5669,46.5669,46.5669,0.0
2005-09-23 12:20:00,65.78,65.78,65.78,65.78,500.0,46.581,46.581,46.581,46.581,500.0
2005-09-23 12:25:00,65.82,65.82,65.82,65.82,300.0,46.6093,46.6093,46.6093,46.6093,300.0
2005-09-23 12:30:00,65.76,65.76,65.76,65.76,100.0,46.5669,46.5669,46.5669,46.5669,100.0
2005-09-23 12:35:00,65.74,65.74,65.74,65.74,100.0,46.5527,46.5527,46.5527,46.5527,100.0
2005-09-23 12:40:00,65.75,65.75,65.75,65.75,300.0,46.5598,46.5598,46.5598,46.5598,300.0
2005-09-23 12:45:00,65.75,65.75,65.75,65.75,0.0,46.5598,46.5598,46.5598,46.5598,0.0
2005-09-23 12:50:00,65.73,65.73,65.71,65.71,1600.0,46.5456,46.5456,46.5314,46.5314,1600.0
2005-09-23 12:55:00,65.7,65.7,65.7,65.7,100.0,46.5244,46.5244,46.5244,46.5244,100.0
2005-09-23 13:00:00,65.7,65.7,65.7,65.7,0.0,46.5244,46.5244,46.5244,46.5244,0.0
2005-09-23 13:05:00,65.77,65.77,65.77,65.77,200.0,46.5739,46.5739,46.5739,46.5739,200.0
2005-09-23 13:10:00,65.84,65.84,65.84,65.84,300.0,46.6235,46.6235,46.6235,46.6235,300.0
2005-09-23 13:15:00,65.8,65.8,65.8,65.8,300.0,46.5952,46.5952,46.5952,46.5952,300.0
2005-09-23 13:20:00,65.8,65.8,65.8,65.8,300.0,46.5952,46.5952,46.5952,46.5952,300.0
2005-09-23 13:25:00,65.78,65.78,65.78,65.78,2000.0,46.581,46.581,46.581,46.581,2000.0
2005-09-23 13:30:00,65.83,65.83,65.83,65.83,400.0,46.6164,46.6164,46.6164,46.6164,400.0
2005-09-23 13:35:00,65.87,65.87,65.87,65.87,200.0,46.6447,46.6447,46.6447,46.6447,200.0
2005-09-23 13:40:00,65.92,65.95,65.92,65.95,500.0,46.6802,46.7014,46.6802,46.7014,500.0
2005-09-23 13:45:00,65.97,65.97,65.93,65.93,1900.0,46.7156,46.7156,46.6872,46.6872,1900.0
2005-09-23 13:50:00,65.89,65.89,65.89,65.89,200.0,46.6589,46.6589,46.6589,46.6589,200.0
2005-09-23 13:55:00,66.05,66.05,66.05,66.05,400.0,46.7722,46.7722,46.7722,46.7722,400.0
2005-09-23 14:00:00,66.05,66.05,66.05,66.05,0.0,46.7722,46.7722,46.7722,46.7722,0.0
2005-09-23 14:05:00,66.02,66.02,66.02,66.02,200.0,46.751,46.751,46.751,46.751,200.0
2005-09-23 14:10:00,66.04,66.04,66.04,66.04,200.0,46.7651,46.7651,46.7651,46.7651,200.0
2005-09-23 14:15:00,66.04,66.04,66.03,66.03,700.0,46.7651,46.7651,46.758,46.758,700.0
2005-09-23 14:20:00,66.03,66.03,66.03,66.03,0.0,46.758,46.758,46.758,46.758,0.0
2005-09-23 14:25:00,66.02,66.02,66.02,66.02,700.0,46.751,46.751,46.751,46.751,700.0
2005-09-23 14:30:00,66.0,66.0,66.0,66.0,2600.0,46.7368,46.7368,46.7368,46.7368,2600.0
2005-09-23 14:35:00,66.01,66.02,65.97,66.02,500.0,46.7439,46.751,46.7156,46.751,500.0
2005-09-23 14:40:00,66.0,66.0,65.96,65.96,1100.0,46.7368,46.7368,46.7085,46.7085,1100.0
2005-09-23 14:45:00,66.0,66.0,65.94,65.95,800.0,46.7368,46.7368,46.6943,46.7014,800.0
2005-09-23 14:50:00,66.0,66.02,66.0,66.02,900.0,46.7368,46.751,46.7368,46.751,900.0
2005-09-23 14:55:00,66.01,66.05,66.01,66.05,300.0,46.7439,46.7722,46.7439,46.7722,300.0
2005-09-23 15:00:00,66.01,66.04,65.98,65.98,1300.0,46.7439,46.7651,46.7226,46.7226,1300.0
2005-09-23 15:05:00,65.95,65.95,65.9,65.9,3900.0,46.7014,46.7014,46.666,46.666,3900.0
2005-09-23 15:10:00,65.9,65.9,65.9,65.9,0.0,46.666,46.666,46.666,46.666,0.0
2005-09-23 15:15:00,65.97,65.97,65.93,65.93,2600.0,46.7156,46.7156,46.6872,46.6872,2600.0
2005-09-23 15:20:00,65.95,65.95,65.95,65.95,200.0,46.7014,46.7014,46.7014,46.7014,200.0
2005-09-23 15:25:00,66.0,66.0,66.0,66.0,400.0,46.7368,46.7368,46.7368,46.7368,400.0
2005-09-23 15:30:00,65.97,65.97,65.95,65.95,700.0,46.7156,46.7156,46.7014,46.7014,700.0
2005-09-23 15:35:00,65.95,65.95,65.95,65.95,0.0,46.7014,46.7014,46.7014,46.7014,0.0
2005-09-23 15:40:00,65.93,65.94,65.91,65.91,1200.0,46.6872,46.6943,46.6731,46.6731,1200.0
2005-09-23 15:45:00,65.93,65.93,65.93,65.93,200.0,46.6872,46.6872,46.6872,46.6872,200.0
2005-09-23 15:50:00,65.93,65.93,65.93,65.93,1400.0,46.6872,46.6872,46.6872,46.6872,1400.0
2005-09-23 15:55:00,65.92,65.94,65.9,65.94,4800.0,46.6802,46.6943,46.666,46.6943,4800.0
2005-09-23 16:00:00,65.95,65.99,65.89,65.99,34400.0,46.7014,46.7297,46.6589,46.7297,34400.0
2005-09-23 16:05:00,65.78,65.97,65.78,65.78,10800.0,46.581,46.7156,46.581,46.581,10800.0
2005-09-23 16:10:00,65.78,65.78,65.78,65.78,0.0,46.581,46.581,46.581,46.581,0.0
2005-09-26 09:30:00,65.19,66.2,65.19,66.2,2900.0,46.1632,46.8784,46.1632,46.8784,2900.0
2005-09-26 09:35:00,66.2,66.2,66.2,66.2,0.0,46.8784,46.8784,46.8784,46.8784,0.0
2005-09-26 09:40:00,66.13,66.22,66.13,66.22,1900.0,46.8289,46.8926,46.8289,46.8926,1900.0
2005-09-26 09:45:00,66.14,66.17,66.14,66.17,1600.0,46.8359,46.8572,46.8359,46.8572,1600.0
2005-09-26 09:50:00,66.16,66.16,66.16,66.16,700.0,46.8501,46.8501,46.8501,46.8501,700.0
2005-09-26 09:55:00,66.16,66.16,66.03,66.03,800.0,46.8501,46.8501,46.758,46.758,800.0
2005-09-26 10:00:00,66.04,66.09,66.02,66.03,2200.0,46.7651,46.8005,46.751,46.758,2200.0
2005-09-26 10:05:00,66.05,66.11,66.05,66.09,2300.0,46.7722,46.8147,46.7722,46.8005,2300.0
2005-09-26 10:10:00,66.11,66.11,66.11,66.11,100.0,46.8147,46.8147,46.8147,46.8147,100.0
2005-09-26 10:15:00,66.18,66.24,66.18,66.24,900.0,46.8643,46.9068,46.8643,46.9068,900.0
2005-09-26 10:20:00,66.22,66.22,66.22,66.22,200.0,46.8926,46.8926,46.8926,46.8926,200.0
2005-09-26 10:25:00,66.27,66.28,66.2,66.2,1500.0,46.928,46.9351,46.8784,46.8784,1500.0
2005-09-26 10:30:00,66.22,66.24,66.19,66.19,4000.0,46.8926,46.9068,46.8713,46.8713,4000.0
2005-09-26 10:35:00,66.23,66.24,66.19,66.2,4000.0,46.8997,46.9068,46.8713,46.8784,4000.0
2005-09-26 10:40:00,66.23,66.23,66.23,66.23,1100.0,46.8997,46.8997,46.8997,46.8997,1100.0
2005-09-26 10:45:00,66.27,66.27,66.17,66.17,700.0,46.928,46.928,46.8572,46.8572,700.0
2005-09-26 10:50:00,66.17,66.19,66.14,66.19,2200.0,46.8572,46.8713,46.8359,46.8713,2200.0
2005-09-26 10:55:00,66.16,66.18,66.14,66.18,2100.0,46.8501,46.8643,46.8359,46.8643,2100.0
2005-09-26 11:00:00,66.2,66.2,66.2,66.2,2000.0,46.8784,46.8784,46.8784,46.8784,2000.0
2005-09-26 11:05:00,66.17,66.17,66.17,66.17,200.0,46.8572,46.8572,46.8572,46.8572,200.0
2005-09-26 11:10:00,66.2,66.2,66.2,66.2,300.0,46.8784,46.8784,46.8784,46.8784,300.0
2005-09-26 11:15:00,66.21,66.21,66.21,66.21,200.0,46.8855,46.8855,46.8855,46.8855,200.0
2005-09-26 11:20:00,66.22,66.24,66.22,66.24,300.0,46.8926,46.9068,46.8926,46.9068,300.0
2005-09-26 11:25:00,66.17,66.21,66.17,66.21,1000.0,46.8572,46.8855,46.8572,46.8855,1000.0
2005-09-26 11:30:00,66.16,66.16,66.16,66.16,2800.0,46.8501,46.8501,46.8501,46.8501,2800.0
2005-09-26 11:35:00,66.16,66.18,66.15,66.18,3000.0,46.8501,46.8643,46.843,46.8643,3000.0
2005-09-26 11:40:00,66.18,66.18,66.18,66.18,0.0,46.8643,46.8643,46.8643,46.8643,0.0
2005-09-26 11:45:00,66.2,66.2,66.18,66.18,7400.0,46.8784,46.8784,46.8643,46.8643,7400.0
2005-09-26 11:50:00,66.18,66.18,66.17,66.17,4500.0,46.8643,46.8643,46.8572,46.8572,4500.0
2005-09-26 11:55:00,66.15,66.17,66.15,66.16,2400.0,46.843,46.8572,46.843,46.8501,2400.0
2005-09-26 12:00:00,66.15,66.16,66.14,66.16,3500.0,46.843,46.8501,46.8359,46.8501,3500.0
2005-09-26 12:05:00,66.17,66.17,66.17,66.17,200.0,46.8572,46.8572,46.8572,46.8572,200.0
2005-09-26 12:10:00,66.23,66.26,66.21,66.22,2300.0,46.8997,46.9209,46.8855,46.8926,2300.0
2005-09-26 12:15:00,66.23,66.23,66.23,66.23,1400.0,46.8997,46.8997,46.8997,46.8997,1400.0
2005-09-26 12:20:00,66.23,66.23,66.23,66.23,0.0,46.8997,46.8997,46.8997,46.8997,0.0
2005-09-26 12:25:00,66.22,66.22,66.22,66.22,500.0,46.8926,46.8926,46.8926,46.8926,500.0
2005-09-26 12:30:00,66.16,66.16,66.16,66.16,200.0,46.8501,46.8501,46.8501,46.8501,200.0
2005-09-26 12:35:00,66.18,66.18,66.16,66.16,2100.0,46.8643,46.8643,46.8501,46.8501,2100.0
2005-09-26 12:40:00,66.16,66.16,66.16,66.16,0.0,46.8501,46.8501,46.8501,46.8501,0.0
2005-09-26 12:45:00,66.15,66.15,66.15,66.15,800.0,46.843,46.843,46.843,46.843,800.0
2005-09-26 12:50:00,66.11,66.12,66.11,66.12,600.0,46.8147,46.8218,46.8147,46.8218,600.0
2005-09-26 12:55:00,66.15,66.15,66.15,66.15,7100.0,46.843,46.843,46.843,46.843,7100.0
2005-09-26 13:00:00,66.15,66.15,66.15,66.15,0.0,46.843,46.843,46.843,46.843,0.0
2005-09-26 13:05:00,66.13,66.13,66.11,66.11,1300.0,46.8289,46.8289,46.8147,46.8147,1300.0
2005-09-26 13:10:00,66.1,66.11,66.08,66.08,1700.0,46.8076,46.8147,46.7935,46.7935,1700.0
2005-09-26 13:15:00,66.09,66.1,66.02,66.02,8200.0,46.8005,46.8076,46.751,46.751,8200.0
2005-09-26 13:20:00,66.01,66.01,65.97,65.97,1400.0,46.7439,46.7439,46.7156,46.7156,1400.0
2005-09-26 13:25:00,66.01,66.01,66.01,66.01,300.0,46.7439,46.7439,46.7439,46.7439,300.0
2005-09-26 13:30:00,65.94,65.96,65.94,65.96,200.0,46.6943,46.7085,46.6943,46.7085,200.0
2005-09-26 13:35:00,65.95,65.95,65.91,65.92,9300.0,46.7014,46.7014,46.6731,46.6802,9300.0
2005-09-26 13:40:00,65.93,65.97,65.93,65.97,1400.0,46.6872,46.7156,46.6872,46.7156,1400.0
2005-09-26 13:45:00,65.97,65.97,65.97,65.97,800.0,46.7156,46.7156,46.7156,46.7156,800.0
2005-09-26 13:50:00,65.99,65.99,65.95,65.95,5700.0,46.7297,46.7297,46.7014,46.7014,5700.0
2005-09-26 13:55:00,65.98,66.01,65.98,66.01,7400.0,46.7226,46.7439,46.7226,46.7439,7400.0
2005-09-26 14:00:00,66.01,66.01,66.01,66.01,0.0,46.7439,46.7439,46.7439,46.7439,0.0
2005-09-26 14:05:00,66.01,66.01,66.01,66.01,0.0,46.7439,46.7439,46.7439,46.7439,0.0
2005-09-26 14:10:00,65.94,65.94,65.93,65.94,3600.0,46.6943,46.6943,46.6872,46.6943,3600.0
2005-09-26 14:15:00,65.85,65.85,65.8,65.8,1900.0,46.6306,46.6306,46.5952,46.5952,1900.0
2005-09-26 14:20:00,65.8,65.83,65.79,65.83,500.0,46.5952,46.6164,46.5881,46.6164,500.0
2005-09-26 14:25:00,65.83,65.83,65.83,65.83,200.0,46.6164,46.6164,46.6164,46.6164,200.0
2005-09-26 14:30:00,65.86,65.86,65.83,65.83,400.0,46.6377,46.6377,46.6164,46.6164,400.0
2005-09-26 14:35:00,65.83,65.87,65.83,65.84,2100.0,46.6164,46.6447,46.6164,46.6235,2100.0
2005-09-26 14:40:00,65.83,65.85,65.73,65.73,8300.0,46.6164,46.6306,46.5456,46.5456,8300.0
2005-09-26 14:45:00,65.73,65.78,65.73,65.77,1500.0,46.5456,46.581,46.5456,46.5739,1500.0
2005-09-26 14:50:00,65.78,65.81,65.78,65.81,3800.0,46.581,46.6023,46.581,46.6023,3800.0
2005-09-26 14:55:00,65.81,65.81,65.81,65.81,0.0,46.6023,46.6023,46.6023,46.6023,0.0
2005-09-26 15:00:00,65.81,65.81,65.81,65.81,0.0,46.6023,46.6023,46.6023,46.6023,0.0
2005-09-26 15:05:00,65.81,65.81,65.81,65.81,2600.0,46.6023,46.6023,46.6023,46.6023,2600.0
2005-09-26 15:10:00,65.83,65.83,65.82,65.82,2200.0,46.6164,46.6164,46.6093,46.6093,2200.0
2005-09-26 15:15:00,65.85,65.85,65.85,65.85,1300.0,46.6306,46.6306,46.6306,46.6306,1300.0
2005-09-26 15:20:00,65.86,65.87,65.82,65.82,1900.0,46.6377,46.6447,46.6093,46.6093,1900.0
2005-09-26 15:25:00,65.81,65.83,65.79,65.8,2900.0,46.6023,46.6164,46.5881,46.5952,2900.0
2005-09-26 15:30:00,65.83,65.87,65.83,65.86,2200.0,46.6164,46.6447,46.6164,46.6377,2200.0
2005-09-26 15:35:00,65.95,65.96,65.95,65.96,4000.0,46.7014,46.7085,46.7014,46.7085,4000.0
2005-09-26 15:40:00,65.96,65.96,65.96,65.96,200.0,46.7085,46.7085,46.7085,46.7085,200.0
2005-09-26 15:45:00,65.93,65.99,65.93,65.98,2500.0,46.6872,46.7297,46.6872,46.7226,2500.0
2005-09-26 15:50:00,66.0,66.0,65.95,65.99,1800.0,46.7368,46.7368,46.7014,46.7297,1800.0
2005-09-26 15:55:00,66.0,66.0,65.99,65.99,1000.0,46.7368,46.7368,46.7297,46.7297,1000.0
2005-09-26 16:00:00,65.94,65.99,65.94,65.99,200.0,46.6943,46.7297,46.6943,46.7297,200.0
2005-09-26 16:05:00,65.99,65.99,65.99,65.99,0.0,46.7297,46.7297,46.7297,46.7297,0.0
2005-09-26 16:10:00,65.99,65.99,65.99,65.99,0.0,46.7297,46.7297,46.7297,46.7297,0.0
2005-09-27 09:35:00,65.94,65.94,65.94,65.94,4400.0,46.6943,46.6943,46.6943,46.6943,4400.0
2005-09-27 09:40:00,65.94,65.94,65.94,65.94,400.0,46.6943,46.6943,46.6943,46.6943,400.0
2005-09-27 09:45:00,65.94,65.94,65.94,65.94,0.0,46.6943,46.6943,46.6943,46.6943,0.0
2005-09-27 09:50:00,65.96,65.96,65.96,65.96,5000.0,46.7085,46.7085,46.7085,46.7085,5000.0
2005-09-27 09:55:00,65.96,65.96,65.96,65.96,0.0,46.7085,46.7085,46.7085,46.7085,0.0
2005-09-27 10:00:00,65.92,65.95,65.82,65.82,3900.0,46.6802,46.7014,46.6093,46.6093,3900.0
2005-09-27 10:05:00,65.84,65.84,65.84,65.84,500.0,46.6235,46.6235,46.6235,46.6235,500.0
2005-09-27 10:10:00,65.85,65.86,65.83,65.84,3000.0,46.6306,46.6377,46.6164,46.6235,3000.0
2005-09-27 10:15:00,65.81,65.81,65.78,65.78,500.0,46.6023,46.6023,46.581,46.581,500.0
2005-09-27 10:20:00,65.84,65.84,65.78,65.78,2700.0,46.6235,46.6235,46.581,46.581,2700.0
2005-09-27 10:25:00,65.77,65.84,65.77,65.84,4400.0,46.5739,46.6235,46.5739,46.6235,4400.0
2005-09-27 10:30:00,65.84,65.84,65.84,65.84,0.0,46.6235,46.6235,46.6235,46.6235,0.0
2005-09-27 10:35:00,65.8,65.8,65.79,65.79,700.0,46.5952,46.5952,46.5881,46.5881,700.0
2005-09-27 10:40:00,65.79,65.79,65.79,65.79,0.0,46.5881,46.5881,46.5881,46.5881,0.0
2005-09-27 10:45:00,65.71,65.71,65.7,65.7,200.0,46.5314,46.5314,46.5244,46.5244,200.0
2005-09-27 10:50:00,65.74,65.74,65.68,65.68,25900.0,46.5527,46.5527,46.5102,46.5102,25900.0
2005-09-27 10:55:00,65.68,65.68,65.68,65.68,700.0,46.5102,46.5102,46.5102,46.5102,700.0
2005-09-27 11:00:00,65.75,65.75,65.73,65.74,1600.0,46.5598,46.5598,46.5456,46.5527,1600.0
2005-09-27 11:05:00,65.74,65.74,65.74,65.74,0.0,46.5527,46.5527,46.5527,46.5527,0.0
2005-09-27 11:10:00,65.77,65.78,65.76,65.78,4100.0,46.5739,46.581,46.5669,46.581,4100.0
2005-09-27 11:15:00,65.78,65.78,65.78,65.78,0.0,46.581,46.581,46.581,46.581,0.0
2005-09-27 11:20:00,65.83,65.83,65.8,65.8,200.0,46.6164,46.6164,46.5952,46.5952,200.0
2005-09-27 11:25:00,65.78,65.78,65.77,65.77,2300.0,46.581,46.581,46.5739,46.5739,2300.0
2005-09-27 11:30:00,65.75,65.76,65.75,65.75,80400.0,46.5598,46.5669,46.5598,46.5598,80400.0
2005-09-27 11:35:00,65.75,65.75,65.75,65.75,90000.0,46.5598,46.5598,46.5598,46.5598,90000.0
2005-09-27 11:40:00,65.74,65.75,65.74,65.75,26600.0,46.5527,46.5598,46.5527,46.5598,26600.0
2005-09-27 11:45:00,65.75,65.75,65.75,65.75,0.0,46.5598,46.5598,46.5598,46.5598,0.0
2005-09-27 11:50:00,65.76,65.76,65.76,65.76,200.0,46.5669,46.5669,46.5669,46.5669,200.0
2005-09-27 11:55:00,65.78,65.78,65.78,65.78,100.0,46.581,46.581,46.581,46.581,100.0
2005-09-27 12:00:00,65.81,65.87,65.79,65.87,15800.0,46.6023,46.6447,46.5881,46.6447,15800.0
2005-09-27 12:05:00,65.79,65.79,65.79,65.79,200.0,46.5881,46.5881,46.5881,46.5881,200.0
2005-09-27 12:10:00,65.72,65.74,65.72,65.74,600.0,46.5385,46.5527,46.5385,46.5527,600.0
2005-09-27 12:15:00,65.74,65.77,65.74,65.77,6300.0,46.5527,46.5739,46.5527,46.5739,6300.0
2005-09-27 12:20:00,65.75,65.75,65.75,65.75,400.0,46.5598,46.5598,46.5598,46.5598,400.0
2005-09-27 12:25:00,65.74,65.77,65.74,65.77,2100.0,46.5527,46.5739,46.5527,46.5739,2100.0
2005-09-27 12:30:00,65.74,65.74,65.74,65.74,1900.0,46.5527,46.5527,46.5527,46.5527,1900.0
2005-09-27 12:35:00,65.77,65.77,65.77,65.77,500.0,46.5739,46.5739,46.5739,46.5739,500.0
2005-09-27 12:40:00,65.76,65.78,65.76,65.78,6400.0,46.5669,46.581,46.5669,46.581,6400.0
2005-09-27 12:45:00,65.78,65.81,65.78,65.78,17100.0,46.581,46.6023,46.581,46.581,17100.0
2005-09-27 12:50:00,65.8,65.8,65.8,65.8,6500.0,46.5952,46.5952,46.5952,46.5952,6500.0
2005-09-27 12:55:00,65.8,65.8,65.8,65.8,0.0,46.5952,46.5952,46.5952,46.5952,0.0
2005-09-27 13:00:00,65.78,65.78,65.77,65.77,3600.0,46.581,46.581,46.5739,46.5739,3600.0
2005-09-27 13:05:00,65.74,65.75,65.74,65.75,10800.0,46.5527,46.5598,46.5527,46.5598,10800.0
2005-09-27 13:10:00,65.75,65.75,65.75,65.75,0.0,46.5598,46.5598,46.5598,46.5598,0.0
2005-09-27 13:15:00,65.72,65.72,65.72,65.72,100.0,46.5385,46.5385,46.5385,46.5385,100.0
2005-09-27 13:20:00,65.74,65.74,65.69,65.69,4100.0,46.5527,46.5527,46.5173,46.5173,4100.0
2005-09-27 13:25:00,65.75,65.81,65.75,65.81,400.0,46.5598,46.6023,46.5598,46.6023,400.0
2005-09-27 13:30:00,65.76,65.77,65.76,65.77,300.0,46.5669,46.5739,46.5669,46.5739,300.0
2005-09-27 13:35:00,65.77,65.77,65.77,65.77,0.0,46.5739,46.5739,46.5739,46.5739,0.0
2005-09-27 13:40:00,65.77,65.77,65.77,65.77,0.0,46.5739,46.5739,46.5739,46.5739,0.0
2005-09-27 13:45:00,65.75,65.78,65.75,65.78,2900.0,46.5598,46.581,46.5598,46.581,2900.0
2005-09-27 13:50:00,65.8,65.84,65.8,65.84,1200.0,46.5952,46.6235,46.5952,46.6235,1200.0
2005-09-27 13:55:00,65.89,65.89,65.89,65.89,300.0,46.6589,46.6589,46.6589,46.6589,300.0
2005-09-27 14:00:00,65.95,65.95,65.91,65.91,200.0,46.7014,46.7014,46.6731,46.6731,200.0
2005-09-27 14:05:00,65.91,65.91,65.91,65.91,4700.0,46.6731,46.6731,46.6731,46.6731,4700.0
2005-09-27 14:10:00,65.93,65.93,65.93,65.93,200.0,46.6872,46.6872,46.6872,46.6872,200.0
2005-09-27 14:15:00,65.9,65.9,65.86,65.86,300.0,46.666,46.666,46.6377,46.6377,300.0
2005-09-27 14:20:00,65.85,65.87,65.82,65.82,900.0,46.6306,46.6447,46.6093,46.6093,900.0
2005-09-27 14:25:00,65.83,65.83,65.83,65.83,400.0,46.6164,46.6164,46.6164,46.6164,400.0
2005-09-27 14:30:00,65.89,65.93,65.89,65.93,3400.0,46.6589,46.6872,46.6589,46.6872,3400.0
2005-09-27 14:35:00,65.93,65.93,65.93,65.93,0.0,46.6872,46.6872,46.6872,46.6872,0.0
2005-09-27 14:40:00,65.92,65.94,65.92,65.94,7200.0,46.6802,46.6943,46.6802,46.6943,7200.0
2005-09-27 14:45:00,65.97,66.04,65.97,66.0,1900.0,46.7156,46.7651,46.7156,46.7368,1900.0
2005-09-27 14:50:00,65.95,65.98,65.95,65.97,900.0,46.7014,46.7226,46.7014,46.7156,900.0
2005-09-27 14:55:00,66.09,66.12,66.09,66.09,700.0,46.8005,46.8218,46.8005,46.8005,700.0
2005-09-27 15:00:00,66.19,66.19,66.12,66.14,1700.0,46.8713,46.8713,46.8218,46.8359,1700.0
2005-09-27 15:05:00,66.06,66.12,66.06,66.12,300.0,46.7793,46.8218,46.7793,46.8218,300.0
2005-09-27 15:10:00,66.15,66.17,66.14,66.14,4000.0,46.843,46.8572,46.8359,46.8359,4000.0
2005-09-27 15:15:00,66.11,66.11,66.11,66.11,200.0,46.8147,46.8147,46.8147,46.8147,200.0
2005-09-27 15:20:00,66.04,66.13,66.04,66.12,1400.0,46.7651,46.8289,46.7651,46.8218,1400.0
2005-09-27 15:25:00,66.13,66.13,66.13,66.13,200.0,46.8289,46.8289,46.8289,46.8289,200.0
2005-09-27 15:30:00,66.08,66.08,65.99,65.99,2200.0,46.7935,46.7935,46.7297,46.7297,2200.0
2005-09-27 15:35:00,66.0,66.09,65.98,65.98,3800.0,46.7368,46.8005,46.7226,46.7226,3800.0
2005-09-27 15:40:00,65.92,65.92,65.9,65.92,6800.0,46.6802,46.6802,46.666,46.6802,6800.0
2005-09-27 15:45:00,65.96,65.99,65.91,65.99,1900.0,46.7085,46.7297,46.6731,46.7297,1900.0
2005-09-27 15:50:00,65.91,65.98,65.91,65.98,200.0,46.6731,46.7226,46.6731,46.7226,200.0
2005-09-27 15:55:00,65.97,65.98,65.95,65.97,1200.0,46.7156,46.7226,46.7014,46.7156,1200.0
2005-09-27 16:00:00,65.97,65.97,65.97,65.97,0.0,46.7156,46.7156,46.7156,46.7156,0.0
2005-09-27 16:05:00,65.97,65.97,65.97,65.97,0.0,46.7156,46.7156,46.7156,46.7156,0.0
2005-09-27 16:10:00,65.97,65.97,65.97,65.97,0.0,46.7156,46.7156,46.7156,46.7156,0.0
2005-09-28 09:30:00,66.17,66.17,66.17,66.17,1300.0,46.8572,46.8572,46.8572,46.8572,1300.0
2005-09-28 09:35:00,66.21,66.21,66.1,66.12,3100.0,46.8855,46.8855,46.8076,46.8218,3100.0
2005-09-28 09:40:00,66.23,66.23,66.15,66.15,400.0,46.8997,46.8997,46.843,46.843,400.0
2005-09-28 09:45:00,66.15,66.15,66.15,66.15,1000.0,46.843,46.843,46.843,46.843,1000.0
2005-09-28 09:50:00,66.15,66.18,66.13,66.18,1600.0,46.843,46.8643,46.8289,46.8643,1600.0
2005-09-28 09:55:00,66.14,66.18,66.14,66.18,1300.0,46.8359,46.8643,46.8359,46.8643,1300.0
2005-09-28 10:00:00,66.18,66.18,66.18,66.18,0.0,46.8643,46.8643,46.8643,46.8643,0.0
2005-09-28 10:05:00,66.1,66.12,66.1,66.12,5100.0,46.8076,46.8218,46.8076,46.8218,5100.0
2005-09-28 10:10:00,66.12,66.12,66.12,66.12,0.0,46.8218,46.8218,46.8218,46.8218,0.0
2005-09-28 10:15:00,66.12,66.12,66.12,66.12,0.0,46.8218,46.8218,46.8218,46.8218,0.0
2005-09-28 10:20:00,66.15,66.18,66.15,66.18,1000.0,46.843,46.8643,46.843,46.8643,1000.0
2005-09-28 10:25:00,66.17,66.17,66.14,66.16,3200.0,46.8572,46.8572,46.8359,46.8501,3200.0
2005-09-28 10:30:00,66.17,66.24,66.14,66.14,8400.0,46.8572,46.9068,46.8359,46.8359,8400.0
2005-09-28 10:35:00,66.19,66.19,66.16,66.16,400.0,46.8713,46.8713,46.8501,46.8501,400.0
2005-09-28 10:40:00,66.15,66.18,66.15,66.18,500.0,46.843,46.8643,46.843,46.8643,500.0
2005-09-28 10:45:00,66.17,66.17,66.17,66.17,100.0,46.8572,46.8572,46.8572,46.8572,100.0
2005-09-28 10:50:00,66.18,66.18,66.18,66.18,200.0,46.8643,46.8643,46.8643,46.8643,200.0
2005-09-28 10:55:00,66.2,66.2,66.2,66.2,100.0,46.8784,46.8784,46.8784,46.8784,100.0
2005-09-28 11:00:00,66.2,66.2,66.16,66.16,3700.0,46.8784,46.8784,46.8501,46.8501,3700.0
2005-09-28 11:05:00,66.18,66.18,66.18,66.18,200.0,46.8643,46.8643,46.8643,46.8643,200.0
2005-09-28 11:10:00,66.14,66.14,66.14,66.14,100.0,46.8359,46.8359,46.8359,46.8359,100.0
2005-09-28 11:15:00,66.14,66.14,66.14,66.14,0.0,46.8359,46.8359,46.8359,46.8359,0.0
2005-09-28 11:20:00,66.14,66.14,66.14,66.14,0.0,46.8359,46.8359,46.8359,46.8359,0.0
2005-09-28 11:25:00,66.16,66.16,66.14,66.14,3100.0,46.8501,46.8501,46.8359,46.8359,3100.0
2005-09-28 11:30:00,66.12,66.12,66.12,66.12,100.0,46.8218,46.8218,46.8218,46.8218,100.0
2005-09-28 11:35:00,66.14,66.14,66.1,66.1,600.0,46.8359,46.8359,46.8076,46.8076,600.0
2005-09-28 11:40:00,66.1,66.1,66.02,66.07,6300.0,46.8076,46.8076,46.751,46.7864,6300.0
2005-09-28 11:45:00,66.06,66.06,66.0,66.0,400.0,46.7793,46.7793,46.7368,46.7368,400.0
2005-09-28 11:50:00,65.99,66.02,65.99,66.02,1900.0,46.7297,46.751,46.7297,46.751,1900.0
2005-09-28 11:55:00,66.0,66.0,65.98,65.98,2100.0,46.7368,46.7368,46.7226,46.7226,2100.0
2005-09-28 12:00:00,66.02,66.04,66.02,66.04,3600.0,46.751,46.7651,46.751,46.7651,3600.0
2005-09-28 12:05:00,66.01,66.01,66.01,66.01,400.0,46.7439,46.7439,46.7439,46.7439,400.0
2005-09-28 12:10:00,65.9,65.9,65.82,65.82,700.0,46.666,46.666,46.6093,46.6093,700.0
2005-09-28 12:15:00,65.87,65.89,65.87,65.89,1100.0,46.6447,46.6589,46.6447,46.6589,1100.0
2005-09-28 12:20:00,65.87,65.87,65.87,65.87,100.0,46.6447,46.6447,46.6447,46.6447,100.0
2005-09-28 12:25:00,65.89,65.89,65.89,65.89,700.0,46.6589,46.6589,46.6589,46.6589,700.0
2005-09-28 12:30:00,65.89,65.89,65.89,65.89,0.0,46.6589,46.6589,46.6589,46.6589,0.0
2005-09-28 12:35:00,65.95,65.95,65.95,65.95,100.0,46.7014,46.7014,46.7014,46.7014,100.0
2005-09-28 12:40:00,65.95,65.95,65.95,65.95,0.0,46.7014,46.7014,46.7014,46.7014,0.0
2005-09-28 12:45:00,65.95,65.95,65.95,65.95,100.0,46.7014,46.7014,46.7014,46.7014,100.0
2005-09-28 12:50:00,65.94,65.94,65.92,65.92,1200.0,46.6943,46.6943,46.6802,46.6802,1200.0
2005-09-28 12:55:00,65.91,65.91,65.91,65.91,400.0,46.6731,46.6731,46.6731,46.6731,400.0
2005-09-28 13:00:00,65.91,65.94,65.89,65.94,14100.0,46.6731,46.6943,46.6589,46.6943,14100.0
2005-09-28 13:05:00,65.92,65.96,65.92,65.96,400.0,46.6802,46.7085,46.6802,46.7085,400.0
2005-09-28 13:10:00,65.91,65.94,65.86,65.86,4100.0,46.6731,46.6943,46.6377,46.6377,4100.0
2005-09-28 13:15:00,65.88,65.88,65.88,65.88,1400.0,46.6518,46.6518,46.6518,46.6518,1400.0
2005-09-28 13:20:00,65.95,65.95,65.89,65.89,700.0,46.7014,46.7014,46.6589,46.6589,700.0
2005-09-28 13:25:00,65.89,65.89,65.89,65.89,0.0,46.6589,46.6589,46.6589,46.6589,0.0
2005-09-28 13:30:00,65.85,65.85,65.77,65.77,11500.0,46.6306,46.6306,46.5739,46.5739,11500.0
2005-09-28 13:35:00,65.77,65.78,65.77,65.78,400.0,46.5739,46.581,46.5739,46.581,400.0
2005-09-28 13:40:00,65.84,65.85,65.8,65.85,1100.0,46.6235,46.6306,46.5952,46.6306,1100.0
2005-09-28 13:45:00,65.78,65.78,65.78,65.78,200.0,46.581,46.581,46.581,46.581,200.0
2005-09-28 13:50:00,65.78,65.78,65.78,65.78,0.0,46.581,46.581,46.581,46.581,0.0
2005-09-28 13:55:00,65.78,65.78,65.78,65.78,0.0,46.581,46.581,46.581,46.581,0.0
2005-09-28 14:00:00,65.85,65.89,65.85,65.89,9600.0,46.6306,46.6589,46.6306,46.6589,9600.0
2005-09-28 14:05:00,65.89,65.89,65.89,65.89,0.0,46.6589,46.6589,46.6589,46.6589,0.0
2005-09-28 14:10:00,65.92,66.0,65.92,65.96,1600.0,46.6802,46.7368,46.6802,46.7085,1600.0
2005-09-28 14:15:00,65.96,65.96,65.96,65.96,400.0,46.7085,46.7085,46.7085,46.7085,400.0
2005-09-28 14:20:00,65.98,66.03,65.98,66.03,1200.0,46.7226,46.758,46.7226,46.758,1200.0
2005-09-28 14:25:00,66.17,66.18,66.17,66.18,1800.0,46.8572,46.8643,46.8572,46.8643,1800.0
2005-09-28 14:30:00,66.15,66.15,66.11,66.11,7800.0,46.843,46.843,46.8147,46.8147,7800.0
2005-09-28 14:35:00,66.09,66.09,66.09,66.09,200.0,46.8005,46.8005,46.8005,46.8005,200.0
2005-09-28 14:40:00,66.12,66.12,66.08,66.11,11900.0,46.8218,46.8218,46.7935,46.8147,11900.0
2005-09-28 14:45:00,66.11,66.11,66.11,66.11,500.0,46.8147,46.8147,46.8147,46.8147,500.0
2005-09-28 14:50:00,66.07,66.07,66.07,66.07,200.0,46.7864,46.7864,46.7864,46.7864,200.0
2005-09-28 14:55:00,66.12,66.12,66.12,66.12,100.0,46.8218,46.8218,46.8218,46.8218,100.0
2005-09-28 15:00:00,66.15,66.15,66.15,66.15,300.0,46.843,46.843,46.843,46.843,300.0
2005-09-28 15:05:00,66.15,66.15,66.15,66.15,0.0,46.843,46.843,46.843,46.843,0.0
2005-09-28 15:10:00,66.15,66.15,66.15,66.15,0.0,46.843,46.843,46.843,46.843,0.0
2005-09-28 15:15:00,66.11,66.13,66.11,66.13,300.0,46.8147,46.8289,46.8147,46.8289,300.0
2005-09-28 15:20:00,66.02,66.02,66.02,66.02,200.0,46.751,46.751,46.751,46.751,200.0
2005-09-28 15:25:00,66.04,66.09,66.01,66.09,800.0,46.7651,46.8005,46.7439,46.8005,800.0
2005-09-28 15:30:00,66.09,66.15,66.09,66.15,700.0,46.8005,46.843,46.8005,46.843,700.0
2005-09-28 15:35:00,66.15,66.15,66.12,66.12,400.0,46.843,46.843,46.8218,46.8218,400.0
2005-09-28 15:40:00,66.06,66.1,66.01,66.1,500.0,46.7793,46.8076,46.7439,46.8076,500.0
2005-09-28 15:45:00,66.1,66.1,66.1,66.1,0.0,46.8076,46.8076,46.8076,46.8076,0.0
2005-09-28 15:50:00,66.1,66.1,66.1,66.1,0.0,46.8076,46.8076,46.8076,46.8076,0.0
2005-09-28 15:55:00,65.99,66.07,65.99,66.07,300.0,46.7297,46.7864,46.7297,46.7864,300.0
2005-09-28 16:00:00,66.07,66.07,66.07,66.07,0.0,46.7864,46.7864,46.7864,46.7864,0.0
2005-09-28 16:05:00,66.07,66.07,66.07,66.07,0.0,46.7864,46.7864,46.7864,46.7864,0.0
2005-09-28 16:10:00,66.07,66.07,66.07,66.07,0.0,46.7864,46.7864,46.7864,46.7864,0.0
2005-09-29 09:30:00,66.0,66.04,66.0,66.04,6400.0,46.7368,46.7651,46.7368,46.7651,6400.0
2005-09-29 09:35:00,65.86,65.86,65.86,65.86,800.0,46.6377,46.6377,46.6377,46.6377,800.0
2005-09-29 09:40:00,65.88,65.88,65.88,65.88,300.0,46.6518,46.6518,46.6518,46.6518,300.0
2005-09-29 09:45:00,65.88,65.88,65.88,65.88,0.0,46.6518,46.6518,46.6518,46.6518,0.0
2005-09-29 09:50:00,65.85,65.85,65.85,65.85,500.0,46.6306,46.6306,46.6306,46.6306,500.0
2005-09-29 09:55:00,65.85,65.85,65.85,65.85,0.0,46.6306,46.6306,46.6306,46.6306,0.0
2005-09-29 10:00:00,65.85,65.85,65.85,65.85,0.0,46.6306,46.6306,46.6306,46.6306,0.0
2005-09-29 10:05:00,65.85,65.85,65.85,65.85,0.0,46.6306,46.6306,46.6306,46.6306,0.0
2005-09-29 10:10:00,65.87,65.87,65.87,65.87,50000.0,46.6447,46.6447,46.6447,46.6447,50000.0
2005-09-29 10:15:00,65.84,65.84,65.84,65.84,400.0,46.6235,46.6235,46.6235,46.6235,400.0
2005-09-29 10:20:00,65.84,65.84,65.84,65.84,0.0,46.6235,46.6235,46.6235,46.6235,0.0
2005-09-29 10:25:00,65.93,66.01,65.93,66.01,4200.0,46.6872,46.7439,46.6872,46.7439,4200.0
2005-09-29 10:30:00,66.02,66.02,65.96,65.96,1000.0,46.751,46.751,46.7085,46.7085,1000.0
2005-09-29 10:35:00,65.99,65.99,65.99,65.99,300.0,46.7297,46.7297,46.7297,46.7297,300.0
2005-09-29 10:40:00,65.99,65.99,65.99,65.99,0.0,46.7297,46.7297,46.7297,46.7297,0.0
2005-09-29 10:45:00,65.99,65.99,65.91,65.92,1700.0,46.7297,46.7297,46.6731,46.6802,1700.0
2005-09-29 10:50:00,65.92,65.92,65.92,65.92,0.0,46.6802,46.6802,46.6802,46.6802,0.0
2005-09-29 10:55:00,65.84,65.84,65.84,65.84,100.0,46.6235,46.6235,46.6235,46.6235,100.0
2005-09-29 11:00:00,65.83,65.86,65.83,65.86,4100.0,46.6164,46.6377,46.6164,46.6377,4100.0
2005-09-29 11:05:00,65.85,65.85,65.77,65.77,1100.0,46.6306,46.6306,46.5739,46.5739,1100.0
2005-09-29 11:10:00,65.77,65.77,65.77,65.77,0.0,46.5739,46.5739,46.5739,46.5739,0.0
2005-09-29 11:15:00,65.83,65.83,65.8,65.83,5300.0,46.6164,46.6164,46.5952,46.6164,5300.0
2005-09-29 11:20:00,65.87,65.87,65.81,65.81,200.0,46.6447,46.6447,46.6023,46.6023,200.0
2005-09-29 11:25:00,65.88,65.92,65.86,65.86,900.0,46.6518,46.6802,46.6377,46.6377,900.0
2005-09-29 11:30:00,65.83,65.83,65.78,65.83,1100.0,46.6164,46.6164,46.581,46.6164,1100.0
2005-09-29 11:35:00,65.84,65.84,65.84,65.84,100.0,46.6235,46.6235,46.6235,46.6235,100.0
2005-09-29 11:40:00,65.91,65.91,65.91,65.91,100.0,46.6731,46.6731,46.6731,46.6731,100.0
2005-09-29 11:45:00,65.91,65.98,65.91,65.98,10500.0,46.6731,46.7226,46.6731,46.7226,10500.0
2005-09-29 11:50:00,66.01,66.16,66.01,66.12,2200.0,46.7439,46.8501,46.7439,46.8218,2200.0
2005-09-29 11:55:00,66.15,66.15,66.09,66.09,11500.0,46.843,46.843,46.8005,46.8005,11500.0
2005-09-29 12:00:00,66.13,66.13,66.09,66.13,4900.0,46.8289,46.8289,46.8005,46.8289,4900.0
2005-09-29 12:05:00,66.13,66.14,66.13,66.14,5800.0,46.8289,46.8359,46.8289,46.8359,5800.0
2005-09-29 12:10:00,66.14,66.14,66.14,66.14,0.0,46.8359,46.8359,46.8359,46.8359,0.0
2005-09-29 12:15:00,66.14,66.14,66.14,66.14,0.0,46.8359,46.8359,46.8359,46.8359,0.0
2005-09-29 12:20:00,66.13,66.13,66.08,66.08,700.0,46.8289,46.8289,46.7935,46.7935,700.0
2005-09-29 12:25:00,66.08,66.08,66.08,66.08,0.0,46.7935,46.7935,46.7935,46.7935,0.0
2005-09-29 12:30:00,66.05,66.05,66.01,66.01,1500.0,46.7722,46.7722,46.7439,46.7439,1500.0
2005-09-29 12:35:00,66.05,66.05,66.05,66.05,100.0,46.7722,46.7722,46.7722,46.7722,100.0
2005-09-29 12:40:00,66.05,66.05,66.05,66.05,0.0,46.7722,46.7722,46.7722,46.7722,0.0
2005-09-29 12:45:00,66.08,66.11,66.08,66.11,1800.0,46.7935,46.8147,46.7935,46.8147,1800.0
2005-09-29 12:50:00,66.11,66.11,66.11,66.11,300.0,46.8147,46.8147,46.8147,46.8147,300.0
2005-09-29 12:55:00,66.11,66.11,66.11,66.11,0.0,46.8147,46.8147,46.8147,46.8147,0.0
2005-09-29 13:00:00,66.16,66.19,66.11,66.19,4000.0,46.8501,46.8713,46.8147,46.8713,4000.0
2005-09-29 13:05:00,66.21,66.22,66.15,66.15,1600.0,46.8855,46.8926,46.843,46.843,1600.0
2005-09-29 13:10:00,66.19,66.2,66.19,66.2,2800.0,46.8713,46.8784,46.8713,46.8784,2800.0
2005-09-29 13:15:00,66.27,66.35,66.27,66.35,2200.0,46.928,46.9847,46.928,46.9847,2200.0
2005-09-29 13:20:00,66.31,66.33,66.31,66.33,400.0,46.9563,46.9705,46.9563,46.9705,400.0
2005-09-29 13:25:00,66.37,66.37,66.37,66.37,600.0,46.9988,46.9988,46.9988,46.9988,600.0
2005-09-29 13:30:00,66.37,66.37,66.37,66.37,0.0,46.9988,46.9988,46.9988,46.9988,0.0
2005-09-29 13:35:00,66.37,66.37,66.37,66.37,0.0,46.9988,46.9988,46.9988,46.9988,0.0
2005-09-29 13:40:00,66.34,66.34,66.34,66.34,300.0,46.9776,46.9776,46.9776,46.9776,300.0
2005-09-29 13:45:00,66.34,66.34,66.34,66.34,0.0,46.9776,46.9776,46.9776,46.9776,0.0
2005-09-29 13:50:00,66.32,66.34,66.32,66.33,15100.0,46.9634,46.9776,46.9634,46.9705,15100.0
2005-09-29 13:55:00,66.31,66.35,66.31,66.34,7300.0,46.9563,46.9847,46.9563,46.9776,7300.0
2005-09-29 14:00:00,66.35,66.47,66.35,66.47,9200.0,46.9847,47.0696,46.9847,47.0696,9200.0
2005-09-29 14:05:00,66.51,66.51,66.51,66.51,100.0,47.098,47.098,47.098,47.098,100.0
2005-09-29 14:10:00,66.51,66.51,66.51,66.51,0.0,47.098,47.098,47.098,47.098,0.0
2005-09-29 14:15:00,66.51,66.51,66.51,66.51,200.0,47.098,47.098,47.098,47.098,200.0
2005-09-29 14:20:00,66.51,66.51,66.51,66.51,0.0,47.098,47.098,47.098,47.098,0.0
2005-09-29 14:25:00,66.53,66.53,66.52,66.52,400.0,47.1121,47.1121,47.105,47.105,400.0
2005-09-29 14:30:00,66.52,66.52,66.52,66.52,0.0,47.105,47.105,47.105,47.105,0.0
2005-09-29 14:35:00,66.52,66.52,66.52,66.52,0.0,47.105,47.105,47.105,47.105,0.0
2005-09-29 14:40:00,66.52,66.58,66.52,66.58,700.0,47.105,47.1475,47.105,47.1475,700.0
2005-09-29 14:45:00,66.49,66.49,66.49,66.49,300.0,47.0838,47.0838,47.0838,47.0838,300.0
2005-09-29 14:50:00,66.46,66.46,66.46,66.46,100.0,47.0625,47.0625,47.0625,47.0625,100.0
2005-09-29 14:55:00,66.49,66.51,66.49,66.51,1300.0,47.0838,47.098,47.0838,47.098,1300.0
2005-09-29 15:00:00,66.5,66.52,66.5,66.52,600.0,47.0909,47.105,47.0909,47.105,600.0
2005-09-29 15:05:00,66.53,66.53,66.48,66.52,8900.0,47.1121,47.1121,47.0767,47.105,8900.0
2005-09-29 15:10:00,66.53,66.53,66.53,66.53,300.0,47.1121,47.1121,47.1121,47.1121,300.0
2005-09-29 15:15:00,66.55,66.55,66.55,66.55,300.0,47.1263,47.1263,47.1263,47.1263,300.0
2005-09-29 15:20:00,66.61,66.64,66.6,66.64,2600.0,47.1688,47.19,47.1617,47.19,2600.0
2005-09-29 15:25:00,66.67,66.67,66.64,66.64,1800.0,47.2113,47.2113,47.19,47.19,1800.0
2005-09-29 15:30:00,66.6,66.62,66.58,66.58,4000.0,47.1617,47.1758,47.1475,47.1475,4000.0
2005-09-29 15:35:00,66.56,66.58,66.55,66.58,400.0,47.1334,47.1475,47.1263,47.1475,400.0
2005-09-29 15:40:00,66.56,66.56,66.55,66.55,500.0,47.1334,47.1334,47.1263,47.1263,500.0
2005-09-29 15:45:00,66.6,66.61,66.57,66.61,900.0,47.1617,47.1688,47.1404,47.1688,900.0
2005-09-29 15:50:00,66.56,66.58,66.56,66.58,500.0,47.1334,47.1475,47.1334,47.1475,500.0
2005-09-29 15:55:00,66.58,66.59,66.58,66.59,1000.0,47.1475,47.1546,47.1475,47.1546,1000.0
2005-09-29 16:00:00,66.59,66.59,66.59,66.59,0.0,47.1546,47.1546,47.1546,47.1546,0.0
2005-09-29 16:05:00,66.59,66.59,66.59,66.59,0.0,47.1546,47.1546,47.1546,47.1546,0.0
2005-09-29 16:10:00,66.59,66.59,66.59,66.59,0.0,47.1546,47.1546,47.1546,47.1546,0.0
2005-09-30 09:30:00,66.6,66.65,66.59,66.63,5000.0,47.1617,47.1971,47.1546,47.1829,5000.0
2005-09-30 09:35:00,66.61,66.68,66.59,66.6,11400.0,47.1688,47.2183,47.1546,47.1617,11400.0
2005-09-30 09:40:00,66.58,66.64,66.58,66.64,18900.0,47.1475,47.19,47.1475,47.19,18900.0
2005-09-30 09:45:00,66.64,66.64,66.59,66.61,17600.0,47.19,47.19,47.1546,47.1688,17600.0
2005-09-30 09:50:00,66.61,66.61,66.53,66.55,15800.0,47.1688,47.1688,47.1121,47.1263,15800.0
2005-09-30 09:55:00,66.54,66.67,66.54,66.65,23100.0,47.1192,47.2113,47.1192,47.1971,23100.0
2005-09-30 10:00:00,66.69,66.69,66.61,66.61,9200.0,47.2254,47.2254,47.1688,47.1688,9200.0
2005-09-30 10:05:00,66.55,66.67,66.55,66.67,7500.0,47.1263,47.2113,47.1263,47.2113,7500.0
2005-09-30 10:10:00,66.65,66.67,66.63,66.63,600.0,47.1971,47.2113,47.1829,47.1829,600.0
2005-09-30 10:15:00,66.6,66.6,66.6,66.6,200.0,47.1617,47.1617,47.1617,47.1617,200.0
2005-09-30 10:20:00,66.67,66.67,66.67,66.67,500.0,47.2113,47.2113,47.2113,47.2113,500.0
2005-09-30 10:25:00,66.67,66.67,66.67,66.67,0.0,47.2113,47.2113,47.2113,47.2113,0.0
2005-09-30 10:30:00,66.67,66.67,66.67,66.67,0.0,47.2113,47.2113,47.2113,47.2113,0.0
2005-09-30 10:35:00,66.67,66.67,66.67,66.67,0.0,47.2113,47.2113,47.2113,47.2113,0.0
2005-09-30 10:40:00,66.67,66.67,66.67,66.67,0.0,47.2113,47.2113,47.2113,47.2113,0.0
2005-09-30 10:45:00,66.67,66.67,66.67,66.67,0.0,47.2113,47.2113,47.2113,47.2113,0.0
2005-09-30 10:50:00,66.78,66.78,66.78,66.78,100.0,47.2891,47.2891,47.2891,47.2891,100.0
2005-09-30 10:55:00,66.78,66.78,66.78,66.78,0.0,47.2891,47.2891,47.2891,47.2891,0.0
2005-09-30 11:00:00,66.69,66.69,66.69,66.69,500.0,47.2254,47.2254,47.2254,47.2254,500.0
2005-09-30 11:05:00,66.69,66.69,66.65,66.65,400.0,47.2254,47.2254,47.1971,47.1971,400.0
2005-09-30 11:10:00,66.65,66.65,66.65,66.65,0.0,47.1971,47.1971,47.1971,47.1971,0.0
2005-09-30 11:15:00,66.67,66.67,66.63,66.63,700.0,47.2113,47.2113,47.1829,47.1829,700.0
2005-09-30 11:20:00,66.68,66.68,66.67,66.67,400.0,47.2183,47.2183,47.2113,47.2113,400.0
2005-09-30 11:25:00,66.65,66.66,66.65,66.66,1400.0,47.1971,47.2042,47.1971,47.2042,1400.0
2005-09-30 11:30:00,66.68,66.68,66.67,66.67,8200.0,47.2183,47.2183,47.2113,47.2113,8200.0
2005-09-30 11:35:00,66.65,66.66,66.65,66.66,148500.0,47.1971,47.2042,47.1971,47.2042,148500.0
2005-09-30 11:40:00,66.66,66.68,66.66,66.68,4200.0,47.2042,47.2183,47.2042,47.2183,4200.0
2005-09-30 11:45:00,66.63,66.65,66.59,66.59,1000.0,47.1829,47.1971,47.1546,47.1546,1000.0
2005-09-30 11:50:00,66.61,66.61,66.6,66.6,500.0,47.1688,47.1688,47.1617,47.1617,500.0
2005-09-30 11:55:00,66.55,66.55,66.52,66.52,4000.0,47.1263,47.1263,47.105,47.105,4000.0
2005-09-30 12:00:00,66.56,66.57,66.55,66.55,2700.0,47.1334,47.1404,47.1263,47.1263,2700.0
2005-09-30 12:05:00,66.55,66.57,66.55,66.57,5400.0,47.1263,47.1404,47.1263,47.1404,5400.0
2005-09-30 12:10:00,66.57,66.57,66.57,66.57,0.0,47.1404,47.1404,47.1404,47.1404,0.0
2005-09-30 12:15:00,66.58,66.65,66.58,66.62,1800.0,47.1475,47.1971,47.1475,47.1758,1800.0
2005-09-30 12:20:00,66.63,66.63,66.63,66.63,700.0,47.1829,47.1829,47.1829,47.1829,700.0
2005-09-30 12:25:00,66.62,66.66,66.61,66.61,1500.0,47.1758,47.2042,47.1688,47.1688,1500.0
2005-09-30 12:30:00,66.61,66.61,66.61,66.61,500.0,47.1688,47.1688,47.1688,47.1688,500.0
2005-09-30 12:35:00,66.65,66.65,66.65,66.65,700.0,47.1971,47.1971,47.1971,47.1971,700.0
2005-09-30 12:40:00,66.65,66.65,66.65,66.65,900.0,47.1971,47.1971,47.1971,47.1971,900.0
2005-09-30 12:45:00,66.64,66.64,66.62,66.62,1100.0,47.19,47.19,47.1758,47.1758,1100.0
2005-09-30 12:50:00,66.62,66.62,66.62,66.62,300.0,47.1758,47.1758,47.1758,47.1758,300.0
2005-09-30 12:55:00,66.62,66.63,66.62,66.63,500.0,47.1758,47.1829,47.1758,47.1829,500.0
2005-09-30 13:00:00,66.64,66.64,66.62,66.62,1400.0,47.19,47.19,47.1758,47.1758,1400.0
2005-09-30 13:05:00,66.63,66.64,66.6,66.63,2800.0,47.1829,47.19,47.1617,47.1829,2800.0
2005-09-30 13:10:00,66.6,66.6,66.6,66.6,300.0,47.1617,47.1617,47.1617,47.1617,300.0
2005-09-30 13:15:00,66.62,66.62,66.61,66.61,700.0,47.1758,47.1758,47.1688,47.1688,700.0
2005-09-30 13:20:00,66.61,66.61,66.58,66.59,5600.0,47.1688,47.1688,47.1475,47.1546,5600.0
2005-09-30 13:25:00,66.58,66.64,66.58,66.64,1100.0,47.1475,47.19,47.1475,47.19,1100.0
2005-09-30 13:30:00,66.63,66.63,66.63,66.63,100.0,47.1829,47.1829,47.1829,47.1829,100.0
2005-09-30 13:35:00,66.67,66.67,66.67,66.67,700.0,47.2113,47.2113,47.2113,47.2113,700.0
2005-09-30 13:40:00,66.67,66.67,66.64,66.64,2300.0,47.2113,47.2113,47.19,47.19,2300.0
2005-09-30 13:45:00,66.62,66.62,66.62,66.62,200.0,47.1758,47.1758,47.1758,47.1758,200.0
2005-09-30 13:50:00,66.67,66.67,66.61,66.61,1200.0,47.2113,47.2113,47.1688,47.1688,1200.0
2005-09-30 13:55:00,66.66,66.66,66.66,66.66,1400.0,47.2042,47.2042,47.2042,47.2042,1400.0
2005-09-30 14:00:00,66.65,66.65,66.65,66.65,300.0,47.1971,47.1971,47.1971,47.1971,300.0
2005-09-30 14:05:00,66.63,66.67,66.63,66.67,1800.0,47.1829,47.2113,47.1829,47.2113,1800.0
2005-09-30 14:10:00,66.67,66.67,66.66,66.66,900.0,47.2113,47.2113,47.2042,47.2042,900.0
2005-09-30 14:15:00,66.68,66.7,66.68,66.7,9400.0,47.2183,47.2325,47.2183,47.2325,9400.0
2005-09-30 14:20:00,66.7,66.72,66.69,66.7,5400.0,47.2325,47.2467,47.2254,47.2325,5400.0
2005-09-30 14:25:00,66.7,66.7,66.67,66.67,3600.0,47.2325,47.2325,47.2113,47.2113,3600.0
2005-09-30 14:30:00,66.7,66.73,66.7,66.73,1200.0,47.2325,47.2537,47.2325,47.2537,1200.0
2005-09-30 14:35:00,66.75,66.87,66.73,66.74,13500.0,47.2679,47.3529,47.2537,47.2608,13500.0
2005-09-30 14:40:00,66.72,66.73,66.71,66.73,2800.0,47.2467,47.2537,47.2396,47.2537,2800.0
2005-09-30 14:45:00,66.74,66.74,66.73,66.74,800.0,47.2608,47.2608,47.2537,47.2608,800.0
2005-09-30 14:50:00,66.74,66.74,66.69,66.69,1000.0,47.2608,47.2608,47.2254,47.2254,1000.0
2005-09-30 14:55:00,66.7,66.71,66.69,66.7,4400.0,47.2325,47.2396,47.2254,47.2325,4400.0
2005-09-30 15:00:00,66.71,66.72,66.71,66.72,1400.0,47.2396,47.2467,47.2396,47.2467,1400.0
2005-09-30 15:05:00,66.72,66.75,66.72,66.75,1000.0,47.2467,47.2679,47.2467,47.2679,1000.0
2005-09-30 15:10:00,66.75,66.75,66.72,66.72,1200.0,47.2679,47.2679,47.2467,47.2467,1200.0
2005-09-30 15:15:00,66.72,66.72,66.71,66.71,400.0,47.2467,47.2467,47.2396,47.2396,400.0
2005-09-30 15:20:00,66.71,66.71,66.69,66.69,1200.0,47.2396,47.2396,47.2254,47.2254,1200.0
2005-09-30 15:25:00,66.68,66.68,66.64,66.67,1200.0,47.2183,47.2183,47.19,47.2113,1200.0
2005-09-30 15:30:00,66.67,66.67,66.65,66.66,800.0,47.2113,47.2113,47.1971,47.2042,800.0
2005-09-30 15:35:00,66.71,66.71,66.7,66.7,300.0,47.2396,47.2396,47.2325,47.2325,300.0
2005-09-30 15:40:00,66.7,66.7,66.7,66.7,1200.0,47.2325,47.2325,47.2325,47.2325,1200.0
2005-09-30 15:45:00,66.68,66.68,66.63,66.63,900.0,47.2183,47.2183,47.1829,47.1829,900.0
2005-09-30 15:50:00,66.67,66.69,66.63,66.64,600.0,47.2113,47.2254,47.1829,47.19,600.0
2005-09-30 15:55:00,66.72,66.73,66.72,66.73,300.0,47.2467,47.2537,47.2467,47.2537,300.0
2005-09-30 16:00:00,66.73,66.75,66.68,66.73,157200.0,47.2537,47.2679,47.2183,47.2537,157200.0
2005-09-30 16:05:00,66.73,66.73,66.73,66.73,0.0,47.2537,47.2537,47.2537,47.2537,0.0
2005-09-30 16:10:00,66.73,66.73,66.73,66.73,0.0,47.2537,47.2537,47.2537,47.2537,0.0
2005-10-03 09:30:00,66.84,66.85,66.84,66.85,8900.0,47.3316,47.3387,47.3316,47.3387,8900.0
2005-10-03 09:35:00,66.85,66.85,66.85,66.85,0.0,47.3387,47.3387,47.3387,47.3387,0.0
2005-10-03 09:40:00,66.85,66.92,66.85,66.92,1700.0,47.3387,47.3883,47.3387,47.3883,1700.0
2005-10-03 09:45:00,66.99,66.99,66.99,66.99,100.0,47.4379,47.4379,47.4379,47.4379,100.0
2005-10-03 09:50:00,67.0,67.0,66.96,66.96,1500.0,47.4449,47.4449,47.4166,47.4166,1500.0
2005-10-03 09:55:00,66.93,66.94,66.93,66.94,300.0,47.3954,47.4024,47.3954,47.4024,300.0
2005-10-03 10:00:00,66.94,66.94,66.94,66.94,0.0,47.4024,47.4024,47.4024,47.4024,0.0
2005-10-03 10:05:00,66.9,66.9,66.84,66.84,8300.0,47.3741,47.3741,47.3316,47.3316,8300.0
2005-10-03 10:10:00,66.83,66.84,66.83,66.84,400.0,47.3246,47.3316,47.3246,47.3316,400.0
2005-10-03 10:15:00,66.74,66.74,66.74,66.74,2000.0,47.2608,47.2608,47.2608,47.2608,2000.0
2005-10-03 10:20:00,66.76,66.78,66.76,66.78,3500.0,47.275,47.2891,47.275,47.2891,3500.0
2005-10-03 10:25:00,66.78,66.78,66.78,66.78,0.0,47.2891,47.2891,47.2891,47.2891,0.0
2005-10-03 10:30:00,66.72,66.72,66.69,66.69,4400.0,47.2467,47.2467,47.2254,47.2254,4400.0
2005-10-03 10:35:00,66.68,66.68,66.68,66.68,400.0,47.2183,47.2183,47.2183,47.2183,400.0
2005-10-03 10:40:00,66.68,66.68,66.68,66.68,0.0,47.2183,47.2183,47.2183,47.2183,0.0
2005-10-03 10:45:00,66.61,66.61,66.61,66.61,1900.0,47.1688,47.1688,47.1688,47.1688,1900.0
2005-10-03 10:50:00,66.64,66.64,66.64,66.64,1900.0,47.19,47.19,47.19,47.19,1900.0
2005-10-03 10:55:00,66.68,66.68,66.65,66.65,800.0,47.2183,47.2183,47.1971,47.1971,800.0
2005-10-03 11:00:00,66.64,66.68,66.64,66.68,2700.0,47.19,47.2183,47.19,47.2183,2700.0
2005-10-03 11:05:00,66.69,66.69,66.69,66.69,100.0,47.2254,47.2254,47.2254,47.2254,100.0
2005-10-03 11:10:00,66.69,66.69,66.67,66.67,2400.0,47.2254,47.2254,47.2113,47.2113,2400.0
2005-10-03 11:15:00,66.67,66.67,66.67,66.67,0.0,47.2113,47.2113,47.2113,47.2113,0.0
2005-10-03 11:20:00,66.73,66.75,66.73,66.73,1400.0,47.2537,47.2679,47.2537,47.2537,1400.0
2005-10-03 11:25:00,66.74,66.74,66.74,66.74,100.0,47.2608,47.2608,47.2608,47.2608,100.0
2005-10-03 11:30:00,66.74,66.74,66.74,66.74,0.0,47.2608,47.2608,47.2608,47.2608,0.0
2005-10-03 11:35:00,66.71,66.75,66.69,66.75,2200.0,47.2396,47.2679,47.2254,47.2679,2200.0
2005-10-03 11:40:00,66.75,66.75,66.75,66.75,0.0,47.2679,47.2679,47.2679,47.2679,0.0
2005-10-03 11:45:00,66.75,66.75,66.75,66.75,0.0,47.2679,47.2679,47.2679,47.2679,0.0
2005-10-03 11:50:00,66.71,66.71,66.69,66.69,1600.0,47.2396,47.2396,47.2254,47.2254,1600.0
2005-10-03 11:55:00,66.69,66.69,66.69,66.69,0.0,47.2254,47.2254,47.2254,47.2254,0.0
2005-10-03 12:00:00,66.71,66.71,66.71,66.71,100.0,47.2396,47.2396,47.2396,47.2396,100.0
2005-10-03 12:05:00,66.72,66.73,66.72,66.73,400.0,47.2467,47.2537,47.2467,47.2537,400.0
2005-10-03 12:10:00,66.72,66.72,66.72,66.72,200.0,47.2467,47.2467,47.2467,47.2467,200.0
2005-10-03 12:15:00,66.72,66.72,66.66,66.66,1900.0,47.2467,47.2467,47.2042,47.2042,1900.0
2005-10-03 12:20:00,66.66,66.67,66.66,66.67,1200.0,47.2042,47.2113,47.2042,47.2113,1200.0
2005-10-03 12:25:00,66.67,66.67,66.67,66.67,0.0,47.2113,47.2113,47.2113,47.2113,0.0
2005-10-03 12:30:00,66.68,66.69,66.68,66.69,1200.0,47.2183,47.2254,47.2183,47.2254,1200.0
2005-10-03 12:35:00,66.67,66.67,66.65,66.65,600.0,47.2113,47.2113,47.1971,47.1971,600.0
2005-10-03 12:40:00,66.68,66.68,66.68,66.68,700.0,47.2183,47.2183,47.2183,47.2183,700.0
2005-10-03 12:45:00,66.69,66.69,66.69,66.69,900.0,47.2254,47.2254,47.2254,47.2254,900.0
2005-10-03 12:50:00,66.69,66.69,66.69,66.69,0.0,47.2254,47.2254,47.2254,47.2254,0.0
2005-10-03 12:55:00,66.67,66.67,66.67,66.67,2200.0,47.2113,47.2113,47.2113,47.2113,2200.0
2005-10-03 13:00:00,66.67,66.67,66.67,66.67,0.0,47.2113,47.2113,47.2113,47.2113,0.0
2005-10-03 13:05:00,66.64,66.64,66.64,66.64,2600.0,47.19,47.19,47.19,47.19,2600.0
2005-10-03 13:10:00,66.72,66.72,66.72,66.72,400.0,47.2467,47.2467,47.2467,47.2467,400.0
2005-10-03 13:15:00,66.72,66.72,66.72,66.72,0.0,47.2467,47.2467,47.2467,47.2467,0.0
2005-10-03 13:20:00,66.72,66.72,66.72,66.72,0.0,47.2467,47.2467,47.2467,47.2467,0.0
2005-10-03 13:25:00,66.66,66.66,66.66,66.66,100.0,47.2042,47.2042,47.2042,47.2042,100.0
2005-10-03 13:30:00,66.68,66.68,66.66,66.66,200.0,47.2183,47.2183,47.2042,47.2042,200.0
2005-10-03 13:35:00,66.66,66.66,66.66,66.66,0.0,47.2042,47.2042,47.2042,47.2042,0.0
2005-10-03 13:40:00,66.69,66.69,66.69,66.69,100.0,47.2254,47.2254,47.2254,47.2254,100.0
2005-10-03 13:45:00,66.68,66.68,66.68,66.68,100.0,47.2183,47.2183,47.2183,47.2183,100.0
2005-10-03 13:50:00,66.68,66.68,66.68,66.68,100.0,47.2183,47.2183,47.2183,47.2183,100.0
2005-10-03 13:55:00,66.75,66.75,66.75,66.75,4800.0,47.2679,47.2679,47.2679,47.2679,4800.0
2005-10-03 14:00:00,66.74,66.74,66.67,66.67,2600.0,47.2608,47.2608,47.2113,47.2113,2600.0
2005-10-03 14:05:00,66.66,66.66,66.63,66.65,2100.0,47.2042,47.2042,47.1829,47.1971,2100.0
2005-10-03 14:10:00,66.66,66.66,66.63,66.65,2300.0,47.2042,47.2042,47.1829,47.1971,2300.0
2005-10-03 14:15:00,66.65,66.65,66.61,66.63,3500.0,47.1971,47.1971,47.1688,47.1829,3500.0
2005-10-03 14:20:00,66.63,66.66,66.59,66.59,400.0,47.1829,47.2042,47.1546,47.1546,400.0
2005-10-03 14:25:00,66.68,66.7,66.68,66.7,7500.0,47.2183,47.2325,47.2183,47.2325,7500.0
2005-10-03 14:30:00,66.72,66.72,66.71,66.71,600.0,47.2467,47.2467,47.2396,47.2396,600.0
2005-10-03 14:35:00,66.7,66.72,66.7,66.72,600.0,47.2325,47.2467,47.2325,47.2467,600.0
2005-10-03 14:40:00,66.73,66.77,66.73,66.77,1700.0,47.2537,47.2821,47.2537,47.2821,1700.0
2005-10-03 14:45:00,66.76,66.79,66.76,66.79,500.0,47.275,47.2962,47.275,47.2962,500.0
2005-10-03 14:50:00,66.78,66.8,66.76,66.76,500.0,47.2891,47.3033,47.275,47.275,500.0
2005-10-03 14:55:00,66.76,66.76,66.76,66.76,0.0,47.275,47.275,47.275,47.275,0.0
2005-10-03 15:00:00,66.77,66.77,66.77,66.77,100.0,47.2821,47.2821,47.2821,47.2821,100.0
2005-10-03 15:05:00,66.77,66.82,66.77,66.82,1900.0,47.2821,47.3175,47.2821,47.3175,1900.0
2005-10-03 15:10:00,66.8,66.8,66.79,66.79,200.0,47.3033,47.3033,47.2962,47.2962,200.0
2005-10-03 15:15:00,66.79,66.79,66.79,66.79,0.0,47.2962,47.2962,47.2962,47.2962,0.0
2005-10-03 15:20:00,66.82,66.82,66.8,66.8,3000.0,47.3175,47.3175,47.3033,47.3033,3000.0
2005-10-03 15:25:00,66.8,66.8,66.69,66.77,900.0,47.3033,47.3033,47.2254,47.2821,900.0
2005-10-03 15:30:00,66.71,66.71,66.71,66.71,100.0,47.2396,47.2396,47.2396,47.2396,100.0
2005-10-03 15:35:00,66.78,66.78,66.76,66.76,1000.0,47.2891,47.2891,47.275,47.275,1000.0
2005-10-03 15:40:00,66.76,66.76,66.76,66.76,0.0,47.275,47.275,47.275,47.275,0.0
2005-10-03 15:45:00,66.7,66.77,66.7,66.77,1200.0,47.2325,47.2821,47.2325,47.2821,1200.0
2005-10-03 15:50:00,66.78,66.78,66.78,66.78,200.0,47.2891,47.2891,47.2891,47.2891,200.0
2005-10-03 15:55:00,66.78,66.78,66.78,66.78,800.0,47.2891,47.2891,47.2891,47.2891,800.0
2005-10-03 16:00:00,66.78,66.78,66.78,66.78,0.0,47.2891,47.2891,47.2891,47.2891,0.0
2005-10-03 16:05:00,66.78,66.78,66.78,66.78,0.0,47.2891,47.2891,47.2891,47.2891,0.0
2005-10-03 16:10:00,66.78,66.78,66.78,66.78,0.0,47.2891,47.2891,47.2891,47.2891,0.0
2005-10-04 09:35:00,66.83,66.85,66.76,66.76,4000.0,47.3246,47.3387,47.275,47.275,4000.0
2005-10-04 09:40:00,66.76,66.76,66.72,66.72,10800.0,47.275,47.275,47.2467,47.2467,10800.0
2005-10-04 09:45:00,66.72,66.72,66.72,66.72,200.0,47.2467,47.2467,47.2467,47.2467,200.0
2005-10-04 09:50:00,66.71,66.71,66.71,66.71,3700.0,47.2396,47.2396,47.2396,47.2396,3700.0
2005-10-04 09:55:00,66.73,66.73,66.73,66.73,200.0,47.2537,47.2537,47.2537,47.2537,200.0
2005-10-04 10:00:00,66.69,66.69,66.69,66.69,100.0,47.2254,47.2254,47.2254,47.2254,100.0
2005-10-04 10:05:00,66.68,66.68,66.68,66.68,1900.0,47.2183,47.2183,47.2183,47.2183,1900.0
2005-10-04 10:10:00,66.75,66.84,66.75,66.84,2900.0,47.2679,47.3316,47.2679,47.3316,2900.0
2005-10-04 10:15:00,66.88,66.91,66.88,66.91,1800.0,47.36,47.3812,47.36,47.3812,1800.0
2005-10-04 10:20:00,66.91,66.91,66.91,66.91,0.0,47.3812,47.3812,47.3812,47.3812,0.0
2005-10-04 10:25:00,66.89,66.9,66.87,66.87,5500.0,47.367,47.3741,47.3529,47.3529,5500.0
2005-10-04 10:30:00,66.84,66.84,66.79,66.8,2000.0,47.3316,47.3316,47.2962,47.3033,2000.0
2005-10-04 10:35:00,66.8,66.8,66.77,66.77,300.0,47.3033,47.3033,47.2821,47.2821,300.0
2005-10-04 10:40:00,66.77,66.77,66.77,66.77,0.0,47.2821,47.2821,47.2821,47.2821,0.0
2005-10-04 10:45:00,66.8,66.8,66.8,66.8,10100.0,47.3033,47.3033,47.3033,47.3033,10100.0
2005-10-04 10:50:00,66.77,66.77,66.77,66.77,600.0,47.2821,47.2821,47.2821,47.2821,600.0
2005-10-04 10:55:00,66.81,66.81,66.81,66.81,200.0,47.3104,47.3104,47.3104,47.3104,200.0
2005-10-04 11:00:00,66.84,66.84,66.75,66.75,2200.0,47.3316,47.3316,47.2679,47.2679,2200.0
2005-10-04 11:05:00,66.75,66.75,66.75,66.75,0.0,47.2679,47.2679,47.2679,47.2679,0.0
2005-10-04 11:10:00,66.77,66.8,66.77,66.78,3800.0,47.2821,47.3033,47.2821,47.2891,3800.0
2005-10-04 11:15:00,66.78,66.78,66.78,66.78,200.0,47.2891,47.2891,47.2891,47.2891,200.0
2005-10-04 11:20:00,66.7,66.72,66.7,66.72,700.0,47.2325,47.2467,47.2325,47.2467,700.0
2005-10-04 11:25:00,66.72,66.77,66.72,66.77,1700.0,47.2467,47.2821,47.2467,47.2821,1700.0
2005-10-04 11:30:00,66.79,66.83,66.79,66.83,800.0,47.2962,47.3246,47.2962,47.3246,800.0
2005-10-04 11:35:00,66.81,66.81,66.81,66.81,1400.0,47.3104,47.3104,47.3104,47.3104,1400.0
2005-10-04 11:40:00,66.83,66.85,66.81,66.81,1900.0,47.3246,47.3387,47.3104,47.3104,1900.0
2005-10-04 11:45:00,66.81,66.81,66.81,66.81,0.0,47.3104,47.3104,47.3104,47.3104,0.0
2005-10-04 11:50:00,66.81,66.81,66.81,66.81,0.0,47.3104,47.3104,47.3104,47.3104,0.0
2005-10-04 11:55:00,66.84,66.84,66.84,66.84,1000.0,47.3316,47.3316,47.3316,47.3316,1000.0
2005-10-04 12:00:00,66.84,66.84,66.84,66.84,0.0,47.3316,47.3316,47.3316,47.3316,0.0
2005-10-04 12:05:00,66.85,66.85,66.85,66.85,400.0,47.3387,47.3387,47.3387,47.3387,400.0
2005-10-04 12:10:00,66.81,66.84,66.81,66.84,1800.0,47.3104,47.3316,47.3104,47.3316,1800.0
2005-10-04 12:15:00,66.84,66.84,66.8,66.8,1800.0,47.3316,47.3316,47.3033,47.3033,1800.0
2005-10-04 12:20:00,66.79,66.84,66.79,66.84,300.0,47.2962,47.3316,47.2962,47.3316,300.0
2005-10-04 12:25:00,66.8,66.8,66.8,66.8,600.0,47.3033,47.3033,47.3033,47.3033,600.0
2005-10-04 12:30:00,66.8,66.8,66.8,66.8,500.0,47.3033,47.3033,47.3033,47.3033,500.0
2005-10-04 12:35:00,66.79,66.8,66.79,66.8,2300.0,47.2962,47.3033,47.2962,47.3033,2300.0
2005-10-04 12:40:00,66.8,66.8,66.8,66.8,0.0,47.3033,47.3033,47.3033,47.3033,0.0
2005-10-04 12:45:00,66.8,66.8,66.8,66.8,0.0,47.3033,47.3033,47.3033,47.3033,0.0
2005-10-04 12:50:00,66.79,66.79,66.79,66.79,2100.0,47.2962,47.2962,47.2962,47.2962,2100.0
2005-10-04 12:55:00,66.81,66.81,66.81,66.81,5600.0,47.3104,47.3104,47.3104,47.3104,5600.0
2005-10-04 13:00:00,66.81,66.81,66.81,66.81,200.0,47.3104,47.3104,47.3104,47.3104,200.0
2005-10-04 13:05:00,66.85,66.85,66.84,66.84,1500.0,47.3387,47.3387,47.3316,47.3316,1500.0
2005-10-04 13:10:00,66.81,66.82,66.77,66.77,1000.0,47.3104,47.3175,47.2821,47.2821,1000.0
2005-10-04 13:15:00,66.81,66.82,66.81,66.82,2300.0,47.3104,47.3175,47.3104,47.3175,2300.0
2005-10-04 13:20:00,66.84,66.84,66.84,66.84,400.0,47.3316,47.3316,47.3316,47.3316,400.0
2005-10-04 13:25:00,66.84,66.84,66.84,66.84,0.0,47.3316,47.3316,47.3316,47.3316,0.0
2005-10-04 13:30:00,66.78,66.8,66.78,66.8,1300.0,47.2891,47.3033,47.2891,47.3033,1300.0
2005-10-04 13:35:00,66.77,66.79,66.75,66.79,3800.0,47.2821,47.2962,47.2679,47.2962,3800.0
2005-10-04 13:40:00,66.7,66.71,66.7,66.71,800.0,47.2325,47.2396,47.2325,47.2396,800.0
2005-10-04 13:45:00,66.72,66.73,66.69,66.72,4000.0,47.2467,47.2537,47.2254,47.2467,4000.0
2005-10-04 13:50:00,66.72,66.72,66.68,66.68,1100.0,47.2467,47.2467,47.2183,47.2183,1100.0
2005-10-04 13:55:00,66.68,66.68,66.68,66.68,0.0,47.2183,47.2183,47.2183,47.2183,0.0
2005-10-04 14:00:00,66.65,66.65,66.65,66.65,700.0,47.1971,47.1971,47.1971,47.1971,700.0
2005-10-04 14:05:00,66.65,66.68,66.63,66.63,1300.0,47.1971,47.2183,47.1829,47.1829,1300.0
2005-10-04 14:10:00,66.63,66.63,66.63,66.63,0.0,47.1829,47.1829,47.1829,47.1829,0.0
2005-10-04 14:15:00,66.63,66.63,66.63,66.63,0.0,47.1829,47.1829,47.1829,47.1829,0.0
2005-10-04 14:20:00,66.67,66.67,66.66,66.66,2600.0,47.2113,47.2113,47.2042,47.2042,2600.0
2005-10-04 14:25:00,66.66,66.66,66.52,66.52,2500.0,47.2042,47.2042,47.105,47.105,2500.0
2005-10-04 14:30:00,66.52,66.52,66.52,66.52,0.0,47.105,47.105,47.105,47.105,0.0
2005-10-04 14:35:00,66.45,66.45,66.4,66.44,3000.0,47.0555,47.0555,47.0201,47.0484,3000.0
2005-10-04 14:40:00,66.44,66.44,66.44,66.44,0.0,47.0484,47.0484,47.0484,47.0484,0.0
2005-10-04 14:45:00,66.44,66.44,66.44,66.44,0.0,47.0484,47.0484,47.0484,47.0484,0.0
2005-10-04 14:50:00,66.44,66.46,66.44,66.46,900.0,47.0484,47.0625,47.0484,47.0625,900.0
2005-10-04 14:55:00,66.4,66.4,66.29,66.29,2500.0,47.0201,47.0201,46.9422,46.9422,2500.0
2005-10-04 15:00:00,66.27,66.34,66.27,66.34,1400.0,46.928,46.9776,46.928,46.9776,1400.0
2005-10-04 15:05:00,66.33,66.33,66.29,66.29,400.0,46.9705,46.9705,46.9422,46.9422,400.0
2005-10-04 15:10:00,66.3,66.3,66.25,66.28,600.0,46.9492,46.9492,46.9138,46.9351,600.0
2005-10-04 15:15:00,66.17,66.17,66.16,66.16,900.0,46.8572,46.8572,46.8501,46.8501,900.0
2005-10-04 15:20:00,66.15,66.18,66.09,66.09,1800.0,46.843,46.8643,46.8005,46.8005,1800.0
2005-10-04 15:25:00,66.17,66.19,66.1,66.19,1500.0,46.8572,46.8713,46.8076,46.8713,1500.0
2005-10-04 15:30:00,66.13,66.19,66.13,66.19,900.0,46.8289,46.8713,46.8289,46.8713,900.0
2005-10-04 15:35:00,66.16,66.26,66.16,66.26,1200.0,46.8501,46.9209,46.8501,46.9209,1200.0
2005-10-04 15:40:00,66.26,66.26,66.12,66.12,1800.0,46.9209,46.9209,46.8218,46.8218,1800.0
2005-10-04 15:45:00,66.12,66.19,66.12,66.12,2000.0,46.8218,46.8713,46.8218,46.8218,2000.0
2005-10-04 15:50:00,66.11,66.11,66.03,66.05,2500.0,46.8147,46.8147,46.758,46.7722,2500.0
2005-10-04 15:55:00,66.06,66.06,66.06,66.06,500.0,46.7793,46.7793,46.7793,46.7793,500.0
2005-10-04 16:00:00,66.06,66.06,66.06,66.06,0.0,46.7793,46.7793,46.7793,46.7793,0.0
2005-10-04 16:05:00,66.06,66.06,66.06,66.06,0.0,46.7793,46.7793,46.7793,46.7793,0.0
2005-10-04 16:10:00,66.06,66.06,66.06,66.06,0.0,46.7793,46.7793,46.7793,46.7793,0.0
2005-10-05 09:30:00,66.01,66.01,66.01,66.01,2000.0,46.7439,46.7439,46.7439,46.7439,2000.0
2005-10-05 09:35:00,66.01,66.01,66.01,66.01,0.0,46.7439,46.7439,46.7439,46.7439,0.0
2005-10-05 09:40:00,65.96,65.99,65.94,65.94,1800.0,46.7085,46.7297,46.6943,46.6943,1800.0
2005-10-05 09:45:00,65.94,65.94,65.94,65.94,0.0,46.6943,46.6943,46.6943,46.6943,0.0
2005-10-05 09:50:00,65.94,65.94,65.94,65.94,800.0,46.6943,46.6943,46.6943,46.6943,800.0
2005-10-05 09:55:00,65.94,65.94,65.94,65.94,100.0,46.6943,46.6943,46.6943,46.6943,100.0
2005-10-05 10:00:00,65.9,65.92,65.9,65.9,2800.0,46.666,46.6802,46.666,46.666,2800.0
2005-10-05 10:05:00,65.8,65.8,65.61,65.62,1700.0,46.5952,46.5952,46.4606,46.4677,1700.0
2005-10-05 10:10:00,65.67,65.67,65.64,65.67,2200.0,46.5031,46.5031,46.4819,46.5031,2200.0
2005-10-05 10:15:00,65.65,65.68,65.65,65.68,1300.0,46.489,46.5102,46.489,46.5102,1300.0
2005-10-05 10:20:00,65.68,65.71,65.68,65.71,1400.0,46.5102,46.5314,46.5102,46.5314,1400.0
2005-10-05 10:25:00,65.72,65.75,65.69,65.69,1700.0,46.5385,46.5598,46.5173,46.5173,1700.0
2005-10-05 10:30:00,65.72,65.72,65.67,65.71,800.0,46.5385,46.5385,46.5031,46.5314,800.0
2005-10-05 10:35:00,65.67,65.67,65.67,65.67,100.0,46.5031,46.5031,46.5031,46.5031,100.0
2005-10-05 10:40:00,65.73,65.8,65.73,65.77,600.0,46.5456,46.5952,46.5456,46.5739,600.0
2005-10-05 10:45:00,65.77,65.77,65.77,65.77,0.0,46.5739,46.5739,46.5739,46.5739,0.0
2005-10-05 10:50:00,65.7,65.7,65.69,65.69,1200.0,46.5244,46.5244,46.5173,46.5173,1200.0
2005-10-05 10:55:00,65.69,65.71,65.69,65.69,1000.0,46.5173,46.5314,46.5173,46.5173,1000.0
2005-10-05 11:00:00,65.73,65.73,65.67,65.67,800.0,46.5456,46.5456,46.5031,46.5031,800.0
2005-10-05 11:05:00,65.71,65.71,65.71,65.71,500.0,46.5314,46.5314,46.5314,46.5314,500.0
2005-10-05 11:10:00,65.71,65.71,65.71,65.71,0.0,46.5314,46.5314,46.5314,46.5314,0.0
2005-10-05 11:15:00,65.72,65.77,65.72,65.77,2100.0,46.5385,46.5739,46.5385,46.5739,2100.0
2005-10-05 11:20:00,65.77,65.77,65.76,65.76,10100.0,46.5739,46.5739,46.5669,46.5669,10100.0
2005-10-05 11:25:00,65.7,65.7,65.45,65.45,21600.0,46.5244,46.5244,46.3473,46.3473,21600.0
2005-10-05 11:30:00,65.51,65.51,65.45,65.45,7500.0,46.3898,46.3898,46.3473,46.3473,7500.0
2005-10-05 11:35:00,65.47,65.47,65.47,65.47,200.0,46.3615,46.3615,46.3615,46.3615,200.0
2005-10-05 11:40:00,65.53,65.53,65.53,65.53,10400.0,46.404,46.404,46.404,46.404,10400.0
2005-10-05 11:45:00,65.45,65.5,65.45,65.5,1000.0,46.3473,46.3827,46.3473,46.3827,1000.0
2005-10-05 11:50:00,65.49,65.49,65.37,65.37,900.0,46.3757,46.3757,46.2907,46.2907,900.0
2005-10-05 11:55:00,65.43,65.46,65.43,65.46,700.0,46.3332,46.3544,46.3332,46.3544,700.0
2005-10-05 12:00:00,65.34,65.37,65.34,65.37,600.0,46.2694,46.2907,46.2694,46.2907,600.0
2005-10-05 12:05:00,65.42,65.44,65.42,65.43,3600.0,46.3261,46.3402,46.3261,46.3332,3600.0
2005-10-05 12:10:00,65.45,65.45,65.43,65.44,1000.0,46.3473,46.3473,46.3332,46.3402,1000.0
2005-10-05 12:15:00,65.48,65.48,65.48,65.48,200.0,46.3686,46.3686,46.3686,46.3686,200.0
2005-10-05 12:20:00,65.48,65.48,65.48,65.48,0.0,46.3686,46.3686,46.3686,46.3686,0.0
2005-10-05 12:25:00,65.48,65.48,65.48,65.48,0.0,46.3686,46.3686,46.3686,46.3686,0.0
2005-10-05 12:30:00,65.52,65.58,65.5,65.58,14700.0,46.3969,46.4394,46.3827,46.4394,14700.0
2005-10-05 12:35:00,65.53,65.54,65.53,65.54,1000.0,46.404,46.4111,46.404,46.4111,1000.0
2005-10-05 12:40:00,65.54,65.54,65.54,65.54,0.0,46.4111,46.4111,46.4111,46.4111,0.0
2005-10-05 12:45:00,65.56,65.56,65.53,65.53,900.0,46.4252,46.4252,46.404,46.404,900.0
2005-10-05 12:50:00,65.53,65.53,65.53,65.53,0.0,46.404,46.404,46.404,46.404,0.0
2005-10-05 12:55:00,65.51,65.55,65.51,65.55,6900.0,46.3898,46.4181,46.3898,46.4181,6900.0
2005-10-05 13:00:00,65.55,65.55,65.55,65.55,0.0,46.4181,46.4181,46.4181,46.4181,0.0
2005-10-05 13:05:00,65.61,65.61,65.57,65.57,200.0,46.4606,46.4606,46.4323,46.4323,200.0
2005-10-05 13:10:00,65.57,65.57,65.54,65.54,500.0,46.4323,46.4323,46.4111,46.4111,500.0
2005-10-05 13:15:00,65.54,65.54,65.54,65.54,0.0,46.4111,46.4111,46.4111,46.4111,0.0
2005-10-05 13:20:00,65.63,65.72,65.63,65.72,3600.0,46.4748,46.5385,46.4748,46.5385,3600.0
2005-10-05 13:25:00,65.72,65.72,65.64,65.64,3800.0,46.5385,46.5385,46.4819,46.4819,3800.0
2005-10-05 13:30:00,65.66,65.66,65.61,65.61,600.0,46.496,46.496,46.4606,46.4606,600.0
2005-10-05 13:35:00,65.6,65.63,65.6,65.6,500.0,46.4536,46.4748,46.4536,46.4536,500.0
2005-10-05 13:40:00,65.59,65.59,65.57,65.57,400.0,46.4465,46.4465,46.4323,46.4323,400.0
2005-10-05 13:45:00,65.57,65.59,65.57,65.58,800.0,46.4323,46.4465,46.4323,46.4394,800.0
2005-10-05 13:50:00,65.58,65.58,65.56,65.56,500.0,46.4394,46.4394,46.4252,46.4252,500.0
2005-10-05 13:55:00,65.57,65.57,65.54,65.54,300.0,46.4323,46.4323,46.4111,46.4111,300.0
2005-10-05 14:00:00,65.57,65.57,65.56,65.56,300.0,46.4323,46.4323,46.4252,46.4252,300.0
2005-10-05 14:05:00,65.55,65.55,65.55,65.55,100.0,46.4181,46.4181,46.4181,46.4181,100.0
2005-10-05 14:10:00,65.58,65.6,65.56,65.6,3900.0,46.4394,46.4536,46.4252,46.4536,3900.0
2005-10-05 14:15:00,65.64,65.64,65.61,65.61,1900.0,46.4819,46.4819,46.4606,46.4606,1900.0
2005-10-05 14:20:00,65.66,65.67,65.62,65.67,6100.0,46.496,46.5031,46.4677,46.5031,6100.0
2005-10-05 14:25:00,65.69,65.69,65.63,65.64,2000.0,46.5173,46.5173,46.4748,46.4819,2000.0
2005-10-05 14:30:00,65.63,65.63,65.56,65.56,800.0,46.4748,46.4748,46.4252,46.4252,800.0
2005-10-05 14:35:00,65.53,65.53,65.5,65.5,400.0,46.404,46.404,46.3827,46.3827,400.0
2005-10-05 14:40:00,65.5,65.5,65.5,65.5,0.0,46.3827,46.3827,46.3827,46.3827,0.0
2005-10-05 14:45:00,65.54,65.58,65.5,65.5,1100.0,46.4111,46.4394,46.3827,46.3827,1100.0
2005-10-05 14:50:00,65.48,65.57,65.48,65.56,1100.0,46.3686,46.4323,46.3686,46.4252,1100.0
2005-10-05 14:55:00,65.54,65.54,65.48,65.49,1000.0,46.4111,46.4111,46.3686,46.3757,1000.0
2005-10-05 15:00:00,65.44,65.45,65.42,65.45,500.0,46.3402,46.3473,46.3261,46.3473,500.0
2005-10-05 15:05:00,65.47,65.48,65.44,65.46,2100.0,46.3615,46.3686,46.3402,46.3544,2100.0
2005-10-05 15:10:00,65.48,65.48,65.45,65.45,600.0,46.3686,46.3686,46.3473,46.3473,600.0
2005-10-05 15:15:00,65.43,65.43,65.38,65.4,15800.0,46.3332,46.3332,46.2978,46.3119,15800.0
2005-10-05 15:20:00,65.32,65.36,65.24,65.24,1000.0,46.2553,46.2836,46.1986,46.1986,1000.0
2005-10-05 15:25:00,65.28,65.28,65.23,65.23,400.0,46.2269,46.2269,46.1915,46.1915,400.0
2005-10-05 15:30:00,65.26,65.3,65.25,65.25,1800.0,46.2128,46.2411,46.2057,46.2057,1800.0
2005-10-05 15:35:00,65.23,65.27,65.19,65.19,1000.0,46.1915,46.2199,46.1632,46.1632,1000.0
2005-10-05 15:40:00,65.22,65.22,65.14,65.22,4600.0,46.1845,46.1845,46.1278,46.1845,4600.0
2005-10-05 15:45:00,65.18,65.18,65.05,65.05,900.0,46.1561,46.1561,46.0641,46.0641,900.0
2005-10-05 15:50:00,65.04,65.14,65.04,65.14,6500.0,46.057,46.1278,46.057,46.1278,6500.0
2005-10-05 15:55:00,65.1,65.11,65.09,65.09,1200.0,46.0995,46.1066,46.0924,46.0924,1200.0
2005-10-05 16:00:00,65.09,65.09,65.09,65.09,0.0,46.0924,46.0924,46.0924,46.0924,0.0
2005-10-05 16:05:00,65.09,65.09,65.09,65.09,0.0,46.0924,46.0924,46.0924,46.0924,0.0
2005-10-05 16:10:00,65.09,65.09,65.09,65.09,0.0,46.0924,46.0924,46.0924,46.0924,0.0
2005-10-06 09:30:00,65.19,65.19,65.19,65.19,3100.0,46.1632,46.1632,46.1632,46.1632,3100.0
2005-10-06 09:35:00,65.08,65.08,65.05,65.05,400.0,46.0853,46.0853,46.0641,46.0641,400.0
2005-10-06 09:40:00,65.05,65.05,65.05,65.05,0.0,46.0641,46.0641,46.0641,46.0641,0.0
2005-10-06 09:45:00,65.06,65.06,65.0,65.0,600.0,46.0712,46.0712,46.0287,46.0287,600.0
2005-10-06 09:50:00,64.95,65.04,64.9,65.04,10600.0,45.9933,46.057,45.9579,46.057,10600.0
2005-10-06 09:55:00,65.04,65.16,65.04,65.14,10300.0,46.057,46.142,46.057,46.1278,10300.0
2005-10-06 10:00:00,65.1,65.17,65.1,65.17,400.0,46.0995,46.1491,46.0995,46.1491,400.0
2005-10-06 10:05:00,65.04,65.04,64.95,64.95,1500.0,46.057,46.057,45.9933,45.9933,1500.0
2005-10-06 10:10:00,64.97,65.03,64.97,65.03,600.0,46.0074,46.0499,46.0074,46.0499,600.0
2005-10-06 10:15:00,64.91,64.91,64.91,64.91,200.0,45.9649,45.9649,45.9649,45.9649,200.0
2005-10-06 10:20:00,64.94,64.96,64.94,64.96,600.0,45.9862,46.0003,45.9862,46.0003,600.0
2005-10-06 10:25:00,64.96,64.96,64.96,64.96,0.0,46.0003,46.0003,46.0003,46.0003,0.0
2005-10-06 10:30:00,65.0,65.05,65.0,65.05,500.0,46.0287,46.0641,46.0287,46.0641,500.0
2005-10-06 10:35:00,64.98,65.01,64.98,65.01,200.0,46.0145,46.0358,46.0145,46.0358,200.0
2005-10-06 10:40:00,64.98,65.12,64.98,65.1,1400.0,46.0145,46.1136,46.0145,46.0995,1400.0
2005-10-06 10:45:00,65.1,65.1,65.06,65.06,400.0,46.0995,46.0995,46.0712,46.0712,400.0
2005-10-06 10:50:00,65.12,65.12,65.06,65.06,400.0,46.1136,46.1136,46.0712,46.0712,400.0
2005-10-06 10:55:00,65.06,65.09,65.06,65.09,14700.0,46.0712,46.0924,46.0712,46.0924,14700.0
2005-10-06 11:00:00,65.09,65.09,65.09,65.09,0.0,46.0924,46.0924,46.0924,46.0924,0.0
2005-10-06 11:05:00,65.14,65.16,65.14,65.16,200.0,46.1278,46.142,46.1278,46.142,200.0
2005-10-06 11:10:00,65.18,65.2,65.18,65.18,400.0,46.1561,46.1703,46.1561,46.1561,400.0
2005-10-06 11:15:00,65.18,65.18,65.18,65.18,0.0,46.1561,46.1561,46.1561,46.1561,0.0
2005-10-06 11:20:00,65.26,65.26,65.26,65.26,100.0,46.2128,46.2128,46.2128,46.2128,100.0
2005-10-06 11:25:00,65.24,65.24,65.24,65.24,300.0,46.1986,46.1986,46.1986,46.1986,300.0
2005-10-06 11:30:00,65.18,65.23,65.17,65.23,1000.0,46.1561,46.1915,46.1491,46.1915,1000.0
2005-10-06 11:35:00,65.18,65.18,65.18,65.18,100.0,46.1561,46.1561,46.1561,46.1561,100.0
2005-10-06 11:40:00,65.19,65.19,65.19,65.19,100.0,46.1632,46.1632,46.1632,46.1632,100.0
2005-10-06 11:45:00,65.16,65.18,65.14,65.18,2300.0,46.142,46.1561,46.1278,46.1561,2300.0
2005-10-06 11:50:00,65.18,65.18,65.18,65.18,0.0,46.1561,46.1561,46.1561,46.1561,0.0
2005-10-06 11:55:00,65.16,65.17,65.16,65.17,700.0,46.142,46.1491,46.142,46.1491,700.0
2005-10-06 12:00:00,65.21,65.23,65.21,65.23,400.0,46.1774,46.1915,46.1774,46.1915,400.0
2005-10-06 12:05:00,65.24,65.25,65.19,65.19,2800.0,46.1986,46.2057,46.1632,46.1632,2800.0
2005-10-06 12:10:00,65.22,65.22,65.22,65.22,400.0,46.1845,46.1845,46.1845,46.1845,400.0
2005-10-06 12:15:00,65.22,65.22,65.18,65.18,4700.0,46.1845,46.1845,46.1561,46.1561,4700.0
2005-10-06 12:20:00,65.14,65.17,65.14,65.14,2100.0,46.1278,46.1491,46.1278,46.1278,2100.0
2005-10-06 12:25:00,65.17,65.17,65.02,65.02,4100.0,46.1491,46.1491,46.0428,46.0428,4100.0
2005-10-06 12:30:00,64.92,64.93,64.92,64.93,1200.0,45.972,45.9791,45.972,45.9791,1200.0
2005-10-06 12:35:00,64.96,64.98,64.89,64.89,6200.0,46.0003,46.0145,45.9508,45.9508,6200.0
2005-10-06 12:40:00,64.9,64.99,64.9,64.99,1300.0,45.9579,46.0216,45.9579,46.0216,1300.0
2005-10-06 12:45:00,64.99,64.99,64.99,64.99,0.0,46.0216,46.0216,46.0216,46.0216,0.0
2005-10-06 12:50:00,65.05,65.05,65.05,65.05,200.0,46.0641,46.0641,46.0641,46.0641,200.0
2005-10-06 12:55:00,65.06,65.09,65.06,65.09,2000.0,46.0712,46.0924,46.0712,46.0924,2000.0
2005-10-06 13:00:00,65.08,65.16,65.08,65.13,1500.0,46.0853,46.142,46.0853,46.1207,1500.0
2005-10-06 13:05:00,65.13,65.13,65.06,65.06,1400.0,46.1207,46.1207,46.0712,46.0712,1400.0
2005-10-06 13:10:00,65.04,65.07,65.04,65.07,1100.0,46.057,46.0782,46.057,46.0782,1100.0
2005-10-06 13:15:00,65.04,65.06,65.04,65.06,600.0,46.057,46.0712,46.057,46.0712,600.0
2005-10-06 13:20:00,65.01,65.01,65.01,65.01,1000.0,46.0358,46.0358,46.0358,46.0358,1000.0
2005-10-06 13:25:00,64.96,65.07,64.96,65.05,2500.0,46.0003,46.0782,46.0003,46.0641,2500.0
2005-10-06 13:30:00,65.05,65.05,65.05,65.05,0.0,46.0641,46.0641,46.0641,46.0641,0.0
2005-10-06 13:35:00,65.04,65.04,65.04,65.04,1000.0,46.057,46.057,46.057,46.057,1000.0
2005-10-06 13:40:00,65.04,65.04,65.04,65.04,0.0,46.057,46.057,46.057,46.057,0.0
2005-10-06 13:45:00,64.96,64.96,64.96,64.96,300.0,46.0003,46.0003,46.0003,46.0003,300.0
2005-10-06 13:50:00,64.91,64.91,64.91,64.91,2000.0,45.9649,45.9649,45.9649,45.9649,2000.0
2005-10-06 13:55:00,64.77,64.77,64.73,64.75,2100.0,45.8658,45.8658,45.8375,45.8516,2100.0
2005-10-06 14:00:00,64.67,64.7,64.62,64.62,3100.0,45.795,45.8162,45.7596,45.7596,3100.0
2005-10-06 14:05:00,64.61,64.61,64.61,64.61,300.0,45.7525,45.7525,45.7525,45.7525,300.0
2005-10-06 14:10:00,64.67,64.74,64.67,64.74,1500.0,45.795,45.8446,45.795,45.8446,1500.0
2005-10-06 14:15:00,64.75,64.75,64.75,64.75,500.0,45.8516,45.8516,45.8516,45.8516,500.0
2005-10-06 14:20:00,64.74,64.74,64.66,64.66,4300.0,45.8446,45.8446,45.7879,45.7879,4300.0
2005-10-06 14:25:00,64.65,64.74,64.65,64.72,800.0,45.7808,45.8446,45.7808,45.8304,800.0
2005-10-06 14:30:00,64.72,64.72,64.71,64.71,700.0,45.8304,45.8304,45.8233,45.8233,700.0
2005-10-06 14:35:00,64.67,64.67,64.56,64.62,2300.0,45.795,45.795,45.7171,45.7596,2300.0
2005-10-06 14:40:00,64.69,64.69,64.62,64.62,800.0,45.8091,45.8091,45.7596,45.7596,800.0
2005-10-06 14:45:00,64.66,64.66,64.64,64.65,400.0,45.7879,45.7879,45.7737,45.7808,400.0
2005-10-06 14:50:00,64.53,64.53,64.53,64.53,100.0,45.6958,45.6958,45.6958,45.6958,100.0
2005-10-06 14:55:00,64.57,64.58,64.57,64.58,2100.0,45.7242,45.7313,45.7242,45.7313,2100.0
2005-10-06 15:00:00,64.63,64.63,64.6,64.6,5200.0,45.7667,45.7667,45.7454,45.7454,5200.0
2005-10-06 15:05:00,64.56,64.56,64.5,64.5,1300.0,45.7171,45.7171,45.6746,45.6746,1300.0
2005-10-06 15:10:00,64.51,64.62,64.51,64.62,1500.0,45.6817,45.7596,45.6817,45.7596,1500.0
2005-10-06 15:15:00,64.62,64.62,64.62,64.62,0.0,45.7596,45.7596,45.7596,45.7596,0.0
2005-10-06 15:20:00,64.5,64.51,64.5,64.5,6900.0,45.6746,45.6817,45.6746,45.6746,6900.0
2005-10-06 15:25:00,64.38,64.38,64.38,64.38,500.0,45.5896,45.5896,45.5896,45.5896,500.0
2005-10-06 15:30:00,64.29,64.29,64.28,64.28,500.0,45.5259,45.5259,45.5188,45.5188,500.0
2005-10-06 15:35:00,64.26,64.26,64.17,64.21,3100.0,45.5047,45.5047,45.4409,45.4692,3100.0
2005-10-06 15:40:00,64.38,64.38,64.38,64.38,100.0,45.5896,45.5896,45.5896,45.5896,100.0
2005-10-06 15:45:00,64.48,64.48,64.48,64.48,100.0,45.6604,45.6604,45.6604,45.6604,100.0
2005-10-06 15:50:00,64.75,64.83,64.72,64.79,3300.0,45.8516,45.9083,45.8304,45.88,3300.0
2005-10-06 15:55:00,64.71,64.72,64.65,64.66,10300.0,45.8233,45.8304,45.7808,45.7879,10300.0
2005-10-06 16:00:00,64.66,64.66,64.66,64.66,0.0,45.7879,45.7879,45.7879,45.7879,0.0
2005-10-06 16:05:00,64.66,64.66,64.66,64.66,0.0,45.7879,45.7879,45.7879,45.7879,0.0
2005-10-06 16:10:00,64.66,64.66,64.66,64.66,0.0,45.7879,45.7879,45.7879,45.7879,0.0
2005-10-07 09:35:00,65.01,65.05,64.95,64.95,700.0,46.0358,46.0641,45.9933,45.9933,700.0
2005-10-07 09:40:00,64.97,65.11,64.97,65.11,500.0,46.0074,46.1066,46.0074,46.1066,500.0
2005-10-07 09:45:00,65.11,65.11,65.11,65.11,0.0,46.1066,46.1066,46.1066,46.1066,0.0
2005-10-07 09:50:00,64.92,64.92,64.92,64.92,3100.0,45.972,45.972,45.972,45.972,3100.0
2005-10-07 09:55:00,65.0,65.05,64.97,65.05,3900.0,46.0287,46.0641,46.0074,46.0641,3900.0
2005-10-07 10:00:00,65.05,65.05,65.05,65.05,0.0,46.0641,46.0641,46.0641,46.0641,0.0
2005-10-07 10:05:00,65.05,65.05,65.05,65.05,0.0,46.0641,46.0641,46.0641,46.0641,0.0
2005-10-07 10:10:00,64.82,64.89,64.82,64.89,6100.0,45.9012,45.9508,45.9012,45.9508,6100.0
2005-10-07 10:15:00,64.88,64.91,64.88,64.91,500.0,45.9437,45.9649,45.9437,45.9649,500.0
2005-10-07 10:20:00,64.8,64.82,64.8,64.82,600.0,45.887,45.9012,45.887,45.9012,600.0
2005-10-07 10:25:00,64.92,64.92,64.92,64.92,100.0,45.972,45.972,45.972,45.972,100.0
2005-10-07 10:30:00,64.82,64.86,64.81,64.86,500.0,45.9012,45.9295,45.8941,45.9295,500.0
2005-10-07 10:35:00,64.86,64.86,64.86,64.86,0.0,45.9295,45.9295,45.9295,45.9295,0.0
2005-10-07 10:40:00,64.86,64.86,64.86,64.86,0.0,45.9295,45.9295,45.9295,45.9295,0.0
2005-10-07 10:45:00,64.86,64.86,64.86,64.86,0.0,45.9295,45.9295,45.9295,45.9295,0.0
2005-10-07 10:50:00,64.73,64.83,64.72,64.83,1600.0,45.8375,45.9083,45.8304,45.9083,1600.0
2005-10-07 10:55:00,64.83,64.83,64.83,64.83,0.0,45.9083,45.9083,45.9083,45.9083,0.0
2005-10-07 11:00:00,64.83,64.83,64.83,64.83,0.0,45.9083,45.9083,45.9083,45.9083,0.0
2005-10-07 11:05:00,64.83,64.83,64.83,64.83,0.0,45.9083,45.9083,45.9083,45.9083,0.0
2005-10-07 11:10:00,64.83,64.83,64.83,64.83,0.0,45.9083,45.9083,45.9083,45.9083,0.0
2005-10-07 11:15:00,64.76,64.76,64.76,64.76,600.0,45.8587,45.8587,45.8587,45.8587,600.0
2005-10-07 11:20:00,64.76,64.76,64.76,64.76,0.0,45.8587,45.8587,45.8587,45.8587,0.0
2005-10-07 11:25:00,64.9,64.94,64.9,64.94,1500.0,45.9579,45.9862,45.9579,45.9862,1500.0
2005-10-07 11:30:00,64.85,64.88,64.84,64.88,600.0,45.9225,45.9437,45.9154,45.9437,600.0
2005-10-07 11:35:00,64.9,64.9,64.9,64.9,300.0,45.9579,45.9579,45.9579,45.9579,300.0
2005-10-07 11:40:00,64.93,64.93,64.93,64.93,200.0,45.9791,45.9791,45.9791,45.9791,200.0
2005-10-07 11:45:00,64.91,64.91,64.91,64.91,200.0,45.9649,45.9649,45.9649,45.9649,200.0
2005-10-07 11:50:00,64.91,64.91,64.91,64.91,0.0,45.9649,45.9649,45.9649,45.9649,0.0
2005-10-07 11:55:00,65.01,65.02,65.0,65.02,500.0,46.0358,46.0428,46.0287,46.0428,500.0
2005-10-07 12:00:00,64.95,64.95,64.95,64.95,800.0,45.9933,45.9933,45.9933,45.9933,800.0
2005-10-07 12:05:00,64.95,64.95,64.95,64.95,0.0,45.9933,45.9933,45.9933,45.9933,0.0
2005-10-07 12:10:00,64.95,64.95,64.95,64.95,0.0,45.9933,45.9933,45.9933,45.9933,0.0
2005-10-07 12:15:00,64.95,64.95,64.95,64.95,700.0,45.9933,45.9933,45.9933,45.9933,700.0
2005-10-07 12:20:00,64.95,64.95,64.85,64.85,8100.0,45.9933,45.9933,45.9225,45.9225,8100.0
2005-10-07 12:25:00,64.85,64.85,64.83,64.85,3400.0,45.9225,45.9225,45.9083,45.9225,3400.0
2005-10-07 12:30:00,64.85,64.85,64.85,64.85,200.0,45.9225,45.9225,45.9225,45.9225,200.0
2005-10-07 12:35:00,64.87,64.88,64.83,64.83,34700.0,45.9366,45.9437,45.9083,45.9083,34700.0
2005-10-07 12:40:00,64.87,64.87,64.87,64.87,100.0,45.9366,45.9366,45.9366,45.9366,100.0
2005-10-07 12:45:00,64.9,64.9,64.9,64.9,100.0,45.9579,45.9579,45.9579,45.9579,100.0
2005-10-07 12:50:00,64.92,64.92,64.86,64.89,1300.0,45.972,45.972,45.9295,45.9508,1300.0
2005-10-07 12:55:00,64.89,64.89,64.89,64.89,0.0,45.9508,45.9508,45.9508,45.9508,0.0
2005-10-07 13:00:00,64.86,64.86,64.82,64.82,3300.0,45.9295,45.9295,45.9012,45.9012,3300.0
2005-10-07 13:05:00,64.84,64.9,64.84,64.9,700.0,45.9154,45.9579,45.9154,45.9579,700.0
2005-10-07 13:10:00,64.9,64.94,64.89,64.89,2200.0,45.9579,45.9862,45.9508,45.9508,2200.0
2005-10-07 13:15:00,64.91,64.91,64.91,64.91,100.0,45.9649,45.9649,45.9649,45.9649,100.0
2005-10-07 13:20:00,64.91,64.91,64.91,64.91,0.0,45.9649,45.9649,45.9649,45.9649,0.0
2005-10-07 13:25:00,64.95,64.96,64.95,64.96,200.0,45.9933,46.0003,45.9933,46.0003,200.0
2005-10-07 13:30:00,64.91,64.91,64.91,64.91,100.0,45.9649,45.9649,45.9649,45.9649,100.0
2005-10-07 13:35:00,64.91,64.91,64.91,64.91,0.0,45.9649,45.9649,45.9649,45.9649,0.0
2005-10-07 13:40:00,64.92,64.92,64.92,64.92,300.0,45.972,45.972,45.972,45.972,300.0
2005-10-07 13:45:00,64.9,64.91,64.9,64.91,2200.0,45.9579,45.9649,45.9579,45.9649,2200.0
2005-10-07 13:50:00,64.88,64.89,64.88,64.88,400.0,45.9437,45.9508,45.9437,45.9437,400.0
2005-10-07 13:55:00,64.91,64.91,64.9,64.9,200.0,45.9649,45.9649,45.9579,45.9579,200.0
2005-10-07 14:00:00,64.85,64.85,64.83,64.83,1500.0,45.9225,45.9225,45.9083,45.9083,1500.0
2005-10-07 14:05:00,64.83,64.83,64.83,64.83,0.0,45.9083,45.9083,45.9083,45.9083,0.0
2005-10-07 14:10:00,64.83,64.84,64.83,64.84,500.0,45.9083,45.9154,45.9083,45.9154,500.0
2005-10-07 14:15:00,64.82,64.83,64.82,64.83,700.0,45.9012,45.9083,45.9012,45.9083,700.0
2005-10-07 14:20:00,64.8,64.8,64.8,64.8,100.0,45.887,45.887,45.887,45.887,100.0
2005-10-07 14:25:00,64.82,64.84,64.82,64.84,300.0,45.9012,45.9154,45.9012,45.9154,300.0
2005-10-07 14:30:00,64.84,64.84,64.84,64.84,0.0,45.9154,45.9154,45.9154,45.9154,0.0
2005-10-07 14:35:00,64.86,64.86,64.86,64.86,200.0,45.9295,45.9295,45.9295,45.9295,200.0
2005-10-07 14:40:00,64.89,64.89,64.89,64.89,200.0,45.9508,45.9508,45.9508,45.9508,200.0
2005-10-07 14:45:00,64.95,64.98,64.95,64.98,600.0,45.9933,46.0145,45.9933,46.0145,600.0
2005-10-07 14:50:00,64.93,64.94,64.86,64.86,2600.0,45.9791,45.9862,45.9295,45.9295,2600.0
2005-10-07 14:55:00,64.83,64.86,64.83,64.85,1800.0,45.9083,45.9295,45.9083,45.9225,1800.0
2005-10-07 15:00:00,64.82,64.88,64.8,64.88,7300.0,45.9012,45.9437,45.887,45.9437,7300.0
2005-10-07 15:05:00,64.86,64.86,64.79,64.84,1600.0,45.9295,45.9295,45.88,45.9154,1600.0
2005-10-07 15:10:00,64.84,64.86,64.82,64.86,5400.0,45.9154,45.9295,45.9012,45.9295,5400.0
2005-10-07 15:15:00,64.83,64.87,64.83,64.87,1100.0,45.9083,45.9366,45.9083,45.9366,1100.0
2005-10-07 15:20:00,64.85,64.93,64.85,64.89,5600.0,45.9225,45.9791,45.9225,45.9508,5600.0
2005-10-07 15:25:00,64.9,64.9,64.86,64.89,2400.0,45.9579,45.9579,45.9295,45.9508,2400.0
2005-10-07 15:30:00,64.9,64.9,64.86,64.89,2800.0,45.9579,45.9579,45.9295,45.9508,2800.0
2005-10-07 15:35:00,64.88,64.94,64.88,64.94,2000.0,45.9437,45.9862,45.9437,45.9862,2000.0
2005-10-07 15:40:00,64.86,64.93,64.86,64.93,15000.0,45.9295,45.9791,45.9295,45.9791,15000.0
2005-10-07 15:45:00,64.85,64.96,64.85,64.89,3700.0,45.9225,46.0003,45.9225,45.9508,3700.0
2005-10-07 15:50:00,64.91,64.98,64.91,64.98,3700.0,45.9649,46.0145,45.9649,46.0145,3700.0
2005-10-07 15:55:00,64.93,64.94,64.92,64.93,3100.0,45.9791,45.9862,45.972,45.9791,3100.0
2005-10-07 16:00:00,64.93,64.93,64.93,64.93,0.0,45.9791,45.9791,45.9791,45.9791,0.0
2005-10-07 16:05:00,64.93,64.93,64.93,64.93,0.0,45.9791,45.9791,45.9791,45.9791,0.0
2005-10-07 16:10:00,64.93,64.93,64.93,64.93,0.0,45.9791,45.9791,45.9791,45.9791,0.0
2005-10-10 09:30:00,65.04,65.1,64.95,64.95,4400.0,46.057,46.0995,45.9933,45.9933,4400.0
2005-10-10 09:35:00,65.0,65.0,65.0,65.0,2700.0,46.0287,46.0287,46.0287,46.0287,2700.0
2005-10-10 09:40:00,65.0,65.0,64.97,64.97,23200.0,46.0287,46.0287,46.0074,46.0074,23200.0
2005-10-10 09:45:00,64.92,64.93,64.89,64.89,2600.0,45.972,45.9791,45.9508,45.9508,2600.0
2005-10-10 09:50:00,64.91,64.91,64.8,64.8,2200.0,45.9649,45.9649,45.887,45.887,2200.0
2005-10-10 09:55:00,64.82,64.82,64.75,64.75,1700.0,45.9012,45.9012,45.8516,45.8516,1700.0
2005-10-10 10:00:00,64.74,64.74,64.74,64.74,300.0,45.8446,45.8446,45.8446,45.8446,300.0
2005-10-10 10:05:00,64.7,64.7,64.7,64.7,300.0,45.8162,45.8162,45.8162,45.8162,300.0
2005-10-10 10:10:00,64.63,64.63,64.63,64.63,4400.0,45.7667,45.7667,45.7667,45.7667,4400.0
2005-10-10 10:15:00,64.65,64.65,64.65,64.65,4100.0,45.7808,45.7808,45.7808,45.7808,4100.0
2005-10-10 10:20:00,64.7,64.76,64.7,64.76,300.0,45.8162,45.8587,45.8162,45.8587,300.0
2005-10-10 10:25:00,64.76,64.76,64.76,64.76,0.0,45.8587,45.8587,45.8587,45.8587,0.0
2005-10-10 10:30:00,64.76,64.76,64.76,64.76,0.0,45.8587,45.8587,45.8587,45.8587,0.0
2005-10-10 10:35:00,64.76,64.76,64.76,64.76,0.0,45.8587,45.8587,45.8587,45.8587,0.0
2005-10-10 10:40:00,64.76,64.76,64.76,64.76,0.0,45.8587,45.8587,45.8587,45.8587,0.0
2005-10-10 10:45:00,64.76,64.76,64.76,64.76,0.0,45.8587,45.8587,45.8587,45.8587,0.0
2005-10-10 10:50:00,64.67,64.67,64.66,64.66,400.0,45.795,45.795,45.7879,45.7879,400.0
2005-10-10 10:55:00,64.66,64.66,64.66,64.66,0.0,45.7879,45.7879,45.7879,45.7879,0.0
2005-10-10 11:00:00,64.74,64.74,64.74,64.74,200.0,45.8446,45.8446,45.8446,45.8446,200.0
2005-10-10 11:05:00,64.74,64.74,64.74,64.74,0.0,45.8446,45.8446,45.8446,45.8446,0.0
2005-10-10 11:10:00,64.74,64.74,64.74,64.74,0.0,45.8446,45.8446,45.8446,45.8446,0.0
2005-10-10 11:15:00,64.75,64.75,64.75,64.75,1000.0,45.8516,45.8516,45.8516,45.8516,1000.0
2005-10-10 11:20:00,64.74,64.76,64.74,64.76,500.0,45.8446,45.8587,45.8446,45.8587,500.0
2005-10-10 11:25:00,64.76,64.76,64.76,64.76,0.0,45.8587,45.8587,45.8587,45.8587,0.0
2005-10-10 11:30:00,64.77,64.77,64.77,64.77,200.0,45.8658,45.8658,45.8658,45.8658,200.0
2005-10-10 11:35:00,64.77,64.77,64.77,64.77,0.0,45.8658,45.8658,45.8658,45.8658,0.0
2005-10-10 11:40:00,64.65,64.65,64.65,64.65,3700.0,45.7808,45.7808,45.7808,45.7808,3700.0
2005-10-10 11:45:00,64.6,64.6,64.57,64.57,5100.0,45.7454,45.7454,45.7242,45.7242,5100.0
2005-10-10 11:50:00,64.63,64.68,64.63,64.67,10900.0,45.7667,45.8021,45.7667,45.795,10900.0
2005-10-10 11:55:00,64.63,64.69,64.63,64.69,500.0,45.7667,45.8091,45.7667,45.8091,500.0
2005-10-10 12:00:00,64.67,64.73,64.67,64.7,6900.0,45.795,45.8375,45.795,45.8162,6900.0
2005-10-10 12:05:00,64.78,64.78,64.75,64.75,400.0,45.8729,45.8729,45.8516,45.8516,400.0
2005-10-10 12:10:00,64.74,64.74,64.74,64.74,200.0,45.8446,45.8446,45.8446,45.8446,200.0
2005-10-10 12:15:00,64.72,64.72,64.72,64.72,100.0,45.8304,45.8304,45.8304,45.8304,100.0
2005-10-10 12:20:00,64.72,64.72,64.72,64.72,0.0,45.8304,45.8304,45.8304,45.8304,0.0
2005-10-10 12:25:00,64.77,64.77,64.75,64.75,700.0,45.8658,45.8658,45.8516,45.8516,700.0
2005-10-10 12:30:00,64.74,64.74,64.74,64.74,100.0,45.8446,45.8446,45.8446,45.8446,100.0
2005-10-10 12:35:00,64.74,64.74,64.74,64.74,0.0,45.8446,45.8446,45.8446,45.8446,0.0
2005-10-10 12:40:00,64.77,64.77,64.77,64.77,200.0,45.8658,45.8658,45.8658,45.8658,200.0
2005-10-10 12:45:00,64.79,64.79,64.76,64.78,900.0,45.88,45.88,45.8587,45.8729,900.0
2005-10-10 12:50:00,64.83,64.92,64.83,64.89,1800.0,45.9083,45.972,45.9083,45.9508,1800.0
2005-10-10 12:55:00,64.88,64.88,64.88,64.88,300.0,45.9437,45.9437,45.9437,45.9437,300.0
2005-10-10 13:00:00,64.83,64.83,64.83,64.83,1800.0,45.9083,45.9083,45.9083,45.9083,1800.0
2005-10-10 13:05:00,64.83,64.83,64.83,64.83,300.0,45.9083,45.9083,45.9083,45.9083,300.0
2005-10-10 13:10:00,64.83,64.83,64.83,64.83,0.0,45.9083,45.9083,45.9083,45.9083,0.0
2005-10-10 13:15:00,64.79,64.89,64.79,64.84,500.0,45.88,45.9508,45.88,45.9154,500.0
2005-10-10 13:20:00,64.87,64.87,64.87,64.87,300.0,45.9366,45.9366,45.9366,45.9366,300.0
2005-10-10 13:25:00,64.87,64.87,64.87,64.87,0.0,45.9366,45.9366,45.9366,45.9366,0.0
2005-10-10 13:30:00,64.86,64.86,64.86,64.86,200.0,45.9295,45.9295,45.9295,45.9295,200.0
2005-10-10 13:35:00,64.82,64.82,64.82,64.82,100.0,45.9012,45.9012,45.9012,45.9012,100.0
2005-10-10 13:40:00,64.84,64.84,64.8,64.82,1800.0,45.9154,45.9154,45.887,45.9012,1800.0
2005-10-10 13:45:00,64.75,64.77,64.75,64.76,1700.0,45.8516,45.8658,45.8516,45.8587,1700.0
2005-10-10 13:50:00,64.74,64.74,64.74,64.74,600.0,45.8446,45.8446,45.8446,45.8446,600.0
2005-10-10 13:55:00,64.74,64.74,64.74,64.74,0.0,45.8446,45.8446,45.8446,45.8446,0.0
2005-10-10 14:00:00,64.73,64.73,64.7,64.7,400.0,45.8375,45.8375,45.8162,45.8162,400.0
2005-10-10 14:05:00,64.7,64.7,64.7,64.7,700.0,45.8162,45.8162,45.8162,45.8162,700.0
2005-10-10 14:10:00,64.7,64.7,64.7,64.7,0.0,45.8162,45.8162,45.8162,45.8162,0.0
2005-10-10 14:15:00,64.6,64.6,64.6,64.6,200.0,45.7454,45.7454,45.7454,45.7454,200.0
2005-10-10 14:20:00,64.6,64.6,64.49,64.49,583600.0,45.7454,45.7454,45.6675,45.6675,583600.0
2005-10-10 14:25:00,64.48,64.53,64.48,64.53,400.0,45.6604,45.6958,45.6604,45.6958,400.0
2005-10-10 14:30:00,64.53,64.53,64.53,64.53,100.0,45.6958,45.6958,45.6958,45.6958,100.0
2005-10-10 14:35:00,64.52,64.52,64.52,64.52,200.0,45.6888,45.6888,45.6888,45.6888,200.0
2005-10-10 14:40:00,64.46,64.52,64.46,64.52,1200.0,45.6463,45.6888,45.6463,45.6888,1200.0
2005-10-10 14:45:00,64.47,64.5,64.42,64.42,1400.0,45.6534,45.6746,45.618,45.618,1400.0
2005-10-10 14:50:00,64.43,64.57,64.43,64.57,1900.0,45.625,45.7242,45.625,45.7242,1900.0
2005-10-10 14:55:00,64.56,64.56,64.54,64.54,1200.0,45.7171,45.7171,45.7029,45.7029,1200.0
2005-10-10 15:00:00,64.53,64.54,64.53,64.53,600.0,45.6958,45.7029,45.6958,45.6958,600.0
2005-10-10 15:05:00,64.48,64.48,64.48,64.48,200.0,45.6604,45.6604,45.6604,45.6604,200.0
2005-10-10 15:10:00,64.53,64.59,64.53,64.58,1200.0,45.6958,45.7383,45.6958,45.7313,1200.0
2005-10-10 15:15:00,64.55,64.55,64.55,64.55,900.0,45.71,45.71,45.71,45.71,900.0
2005-10-10 15:20:00,64.55,64.55,64.55,64.55,100.0,45.71,45.71,45.71,45.71,100.0
2005-10-10 15:25:00,64.52,64.57,64.52,64.57,400.0,45.6888,45.7242,45.6888,45.7242,400.0
2005-10-10 15:30:00,64.57,64.57,64.57,64.57,0.0,45.7242,45.7242,45.7242,45.7242,0.0
2005-10-10 15:35:00,64.56,64.62,64.56,64.62,1900.0,45.7171,45.7596,45.7171,45.7596,1900.0
2005-10-10 15:40:00,64.51,64.51,64.51,64.51,100.0,45.6817,45.6817,45.6817,45.6817,100.0
2005-10-10 15:45:00,64.56,64.56,64.56,64.56,100.0,45.7171,45.7171,45.7171,45.7171,100.0
2005-10-10 15:50:00,64.5,64.5,64.5,64.5,100.0,45.6746,45.6746,45.6746,45.6746,100.0
2005-10-10 15:55:00,64.55,64.55,64.48,64.49,12700.0,45.71,45.71,45.6604,45.6675,12700.0
2005-10-10 16:00:00,64.45,64.45,64.45,64.45,14000.0,45.6392,45.6392,45.6392,45.6392,14000.0
2005-10-10 16:05:00,64.45,64.45,64.45,64.45,0.0,45.6392,45.6392,45.6392,45.6392,0.0
2005-10-10 16:10:00,64.45,64.45,64.45,64.45,0.0,45.6392,45.6392,45.6392,45.6392,0.0
2005-10-11 09:30:00,64.65,64.65,64.6,64.6,4700.0,45.7808,45.7808,45.7454,45.7454,4700.0
2005-10-11 09:35:00,64.78,64.81,64.78,64.81,800.0,45.8729,45.8941,45.8729,45.8941,800.0
2005-10-11 09:40:00,64.8,64.81,64.76,64.76,5600.0,45.887,45.8941,45.8587,45.8587,5600.0
2005-10-11 09:45:00,64.76,64.76,64.76,64.76,0.0,45.8587,45.8587,45.8587,45.8587,0.0
2005-10-11 09:50:00,64.77,64.8,64.77,64.77,400.0,45.8658,45.887,45.8658,45.8658,400.0
2005-10-11 09:55:00,64.77,64.77,64.76,64.76,700.0,45.8658,45.8658,45.8587,45.8587,700.0
2005-10-11 10:00:00,64.75,64.75,64.67,64.68,1200.0,45.8516,45.8516,45.795,45.8021,1200.0
2005-10-11 10:05:00,64.67,64.73,64.67,64.73,500.0,45.795,45.8375,45.795,45.8375,500.0
2005-10-11 10:10:00,64.73,64.73,64.73,64.73,0.0,45.8375,45.8375,45.8375,45.8375,0.0
2005-10-11 10:15:00,64.64,64.69,64.64,64.69,5700.0,45.7737,45.8091,45.7737,45.8091,5700.0
2005-10-11 10:20:00,64.69,64.69,64.69,64.69,0.0,45.8091,45.8091,45.8091,45.8091,0.0
2005-10-11 10:25:00,64.72,64.72,64.72,64.72,4200.0,45.8304,45.8304,45.8304,45.8304,4200.0
2005-10-11 10:30:00,64.72,64.72,64.72,64.72,0.0,45.8304,45.8304,45.8304,45.8304,0.0
2005-10-11 10:35:00,64.75,64.75,64.75,64.75,300.0,45.8516,45.8516,45.8516,45.8516,300.0
2005-10-11 10:40:00,64.65,64.67,64.62,64.62,700.0,45.7808,45.795,45.7596,45.7596,700.0
2005-10-11 10:45:00,64.67,64.67,64.66,64.66,300.0,45.795,45.795,45.7879,45.7879,300.0
2005-10-11 10:50:00,64.62,64.62,64.52,64.54,600.0,45.7596,45.7596,45.6888,45.7029,600.0
2005-10-11 10:55:00,64.52,64.52,64.52,64.52,300.0,45.6888,45.6888,45.6888,45.6888,300.0
2005-10-11 11:00:00,64.57,64.57,64.57,64.57,100.0,45.7242,45.7242,45.7242,45.7242,100.0
2005-10-11 11:05:00,64.57,64.57,64.57,64.57,0.0,45.7242,45.7242,45.7242,45.7242,0.0
2005-10-11 11:10:00,64.58,64.58,64.58,64.58,100.0,45.7313,45.7313,45.7313,45.7313,100.0
2005-10-11 11:15:00,64.55,64.55,64.55,64.55,100.0,45.71,45.71,45.71,45.71,100.0
2005-10-11 11:20:00,64.55,64.55,64.55,64.55,0.0,45.71,45.71,45.71,45.71,0.0
2005-10-11 11:25:00,64.55,64.55,64.55,64.55,0.0,45.71,45.71,45.71,45.71,0.0
2005-10-11 11:30:00,64.49,64.49,64.49,64.49,500.0,45.6675,45.6675,45.6675,45.6675,500.0
2005-10-11 11:35:00,64.47,64.48,64.45,64.46,1800.0,45.6534,45.6604,45.6392,45.6463,1800.0
2005-10-11 11:40:00,64.54,64.54,64.46,64.46,900.0,45.7029,45.7029,45.6463,45.6463,900.0
2005-10-11 11:45:00,64.44,64.44,64.44,64.44,1500.0,45.6321,45.6321,45.6321,45.6321,1500.0
2005-10-11 11:50:00,64.46,64.49,64.46,64.49,800.0,45.6463,45.6675,45.6463,45.6675,800.0
2005-10-11 11:55:00,64.46,64.47,64.45,64.47,1500.0,45.6463,45.6534,45.6392,45.6534,1500.0
2005-10-11 12:00:00,64.47,64.47,64.47,64.47,0.0,45.6534,45.6534,45.6534,45.6534,0.0
2005-10-11 12:05:00,64.51,64.51,64.51,64.51,1000.0,45.6817,45.6817,45.6817,45.6817,1000.0
2005-10-11 12:10:00,64.41,64.41,64.41,64.41,500.0,45.6109,45.6109,45.6109,45.6109,500.0
2005-10-11 12:15:00,64.36,64.36,64.36,64.36,900.0,45.5755,45.5755,45.5755,45.5755,900.0
2005-10-11 12:20:00,64.33,64.33,64.33,64.33,100.0,45.5542,45.5542,45.5542,45.5542,100.0
2005-10-11 12:25:00,64.41,64.41,64.41,64.41,100.0,45.6109,45.6109,45.6109,45.6109,100.0
2005-10-11 12:30:00,64.39,64.4,64.38,64.38,1800.0,45.5967,45.6038,45.5896,45.5896,1800.0
2005-10-11 12:35:00,64.44,64.44,64.44,64.44,2200.0,45.6321,45.6321,45.6321,45.6321,2200.0
2005-10-11 12:40:00,64.51,64.51,64.5,64.5,600.0,45.6817,45.6817,45.6746,45.6746,600.0
2005-10-11 12:45:00,64.51,64.52,64.48,64.48,400.0,45.6817,45.6888,45.6604,45.6604,400.0
2005-10-11 12:50:00,64.48,64.48,64.48,64.48,200.0,45.6604,45.6604,45.6604,45.6604,200.0
2005-10-11 12:55:00,64.48,64.48,64.44,64.48,1800.0,45.6604,45.6604,45.6321,45.6604,1800.0
2005-10-11 13:00:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-11 13:05:00,64.52,64.52,64.52,64.52,500.0,45.6888,45.6888,45.6888,45.6888,500.0
2005-10-11 13:10:00,64.54,64.54,64.54,64.54,200.0,45.7029,45.7029,45.7029,45.7029,200.0
2005-10-11 13:15:00,64.54,64.54,64.5,64.5,700.0,45.7029,45.7029,45.6746,45.6746,700.0
2005-10-11 13:20:00,64.55,64.55,64.51,64.51,900.0,45.71,45.71,45.6817,45.6817,900.0
2005-10-11 13:25:00,64.57,64.57,64.57,64.57,500.0,45.7242,45.7242,45.7242,45.7242,500.0
2005-10-11 13:30:00,64.57,64.57,64.51,64.51,900.0,45.7242,45.7242,45.6817,45.6817,900.0
2005-10-11 13:35:00,64.51,64.51,64.51,64.51,0.0,45.6817,45.6817,45.6817,45.6817,0.0
2005-10-11 13:40:00,64.52,64.52,64.49,64.49,300.0,45.6888,45.6888,45.6675,45.6675,300.0
2005-10-11 13:45:00,64.5,64.55,64.5,64.54,700.0,45.6746,45.71,45.6746,45.7029,700.0
2005-10-11 13:50:00,64.54,64.54,64.54,64.54,200.0,45.7029,45.7029,45.7029,45.7029,200.0
2005-10-11 13:55:00,64.49,64.49,64.49,64.49,100.0,45.6675,45.6675,45.6675,45.6675,100.0
2005-10-11 14:00:00,64.43,64.45,64.43,64.45,500.0,45.625,45.6392,45.625,45.6392,500.0
2005-10-11 14:05:00,64.39,64.43,64.35,64.43,1600.0,45.5967,45.625,45.5684,45.625,1600.0
2005-10-11 14:10:00,64.46,64.6,64.46,64.6,800.0,45.6463,45.7454,45.6463,45.7454,800.0
2005-10-11 14:15:00,64.66,64.66,64.66,64.66,100.0,45.7879,45.7879,45.7879,45.7879,100.0
2005-10-11 14:20:00,64.66,64.66,64.66,64.66,1800.0,45.7879,45.7879,45.7879,45.7879,1800.0
2005-10-11 14:25:00,64.71,64.71,64.71,64.71,1400.0,45.8233,45.8233,45.8233,45.8233,1400.0
2005-10-11 14:30:00,64.6,64.61,64.55,64.6,7000.0,45.7454,45.7525,45.71,45.7454,7000.0
2005-10-11 14:35:00,64.6,64.6,64.6,64.6,0.0,45.7454,45.7454,45.7454,45.7454,0.0
2005-10-11 14:40:00,64.6,64.6,64.6,64.6,0.0,45.7454,45.7454,45.7454,45.7454,0.0
2005-10-11 14:45:00,64.51,64.51,64.51,64.51,500.0,45.6817,45.6817,45.6817,45.6817,500.0
2005-10-11 14:50:00,64.56,64.56,64.43,64.43,300.0,45.7171,45.7171,45.625,45.625,300.0
2005-10-11 14:55:00,64.52,64.52,64.44,64.44,300.0,45.6888,45.6888,45.6321,45.6321,300.0
2005-10-11 15:00:00,64.41,64.41,64.39,64.39,2400.0,45.6109,45.6109,45.5967,45.5967,2400.0
2005-10-11 15:05:00,64.42,64.47,64.42,64.47,2500.0,45.618,45.6534,45.618,45.6534,2500.0
2005-10-11 15:10:00,64.38,64.41,64.38,64.41,400.0,45.5896,45.6109,45.5896,45.6109,400.0
2005-10-11 15:15:00,64.41,64.41,64.41,64.41,0.0,45.6109,45.6109,45.6109,45.6109,0.0
2005-10-11 15:20:00,64.38,64.38,64.32,64.34,5900.0,45.5896,45.5896,45.5471,45.5613,5900.0
2005-10-11 15:25:00,64.34,64.34,64.34,64.34,0.0,45.5613,45.5613,45.5613,45.5613,0.0
2005-10-11 15:30:00,64.34,64.34,64.34,64.34,0.0,45.5613,45.5613,45.5613,45.5613,0.0
2005-10-11 15:35:00,64.32,64.32,64.32,64.32,100.0,45.5471,45.5471,45.5471,45.5471,100.0
2005-10-11 15:40:00,64.32,64.32,64.32,64.32,0.0,45.5471,45.5471,45.5471,45.5471,0.0
2005-10-11 15:45:00,64.32,64.32,64.32,64.32,0.0,45.5471,45.5471,45.5471,45.5471,0.0
2005-10-11 15:50:00,64.32,64.32,64.32,64.32,0.0,45.5471,45.5471,45.5471,45.5471,0.0
2005-10-11 15:55:00,64.38,64.38,64.38,64.38,300.0,45.5896,45.5896,45.5896,45.5896,300.0
2005-10-11 16:00:00,64.38,64.38,64.38,64.38,0.0,45.5896,45.5896,45.5896,45.5896,0.0
2005-10-11 16:05:00,64.21,64.21,64.21,64.21,100.0,45.4692,45.4692,45.4692,45.4692,100.0
2005-10-11 16:10:00,64.21,64.21,64.21,64.21,0.0,45.4692,45.4692,45.4692,45.4692,0.0
2005-10-12 09:30:00,64.15,64.35,64.15,64.35,5800.0,45.4268,45.5684,45.4268,45.5684,5800.0
2005-10-12 09:35:00,64.35,64.35,64.35,64.35,0.0,45.5684,45.5684,45.5684,45.5684,0.0
2005-10-12 09:40:00,64.31,64.42,64.31,64.42,2800.0,45.5401,45.618,45.5401,45.618,2800.0
2005-10-12 09:45:00,64.42,64.42,64.42,64.42,0.0,45.618,45.618,45.618,45.618,0.0
2005-10-12 09:50:00,64.42,64.42,64.42,64.42,0.0,45.618,45.618,45.618,45.618,0.0
2005-10-12 09:55:00,64.42,64.42,64.42,64.42,0.0,45.618,45.618,45.618,45.618,0.0
2005-10-12 10:00:00,64.62,64.62,64.62,64.62,100.0,45.7596,45.7596,45.7596,45.7596,100.0
2005-10-12 10:05:00,64.47,64.47,64.47,64.47,100.0,45.6534,45.6534,45.6534,45.6534,100.0
2005-10-12 10:10:00,64.43,64.43,64.43,64.43,100.0,45.625,45.625,45.625,45.625,100.0
2005-10-12 10:15:00,64.28,64.3,64.28,64.3,1600.0,45.5188,45.533,45.5188,45.533,1600.0
2005-10-12 10:20:00,64.32,64.32,64.22,64.22,800.0,45.5471,45.5471,45.4763,45.4763,800.0
2005-10-12 10:25:00,64.21,64.22,64.21,64.22,2500.0,45.4692,45.4763,45.4692,45.4763,2500.0
2005-10-12 10:30:00,64.22,64.22,64.22,64.22,0.0,45.4763,45.4763,45.4763,45.4763,0.0
2005-10-12 10:35:00,64.22,64.22,64.22,64.22,0.0,45.4763,45.4763,45.4763,45.4763,0.0
2005-10-12 10:40:00,64.27,64.29,64.27,64.29,300.0,45.5117,45.5259,45.5117,45.5259,300.0
2005-10-12 10:45:00,64.25,64.25,64.23,64.23,300.0,45.4976,45.4976,45.4834,45.4834,300.0
2005-10-12 10:50:00,64.18,64.18,64.18,64.18,100.0,45.448,45.448,45.448,45.448,100.0
2005-10-12 10:55:00,64.13,64.13,64.13,64.13,100.0,45.4126,45.4126,45.4126,45.4126,100.0
2005-10-12 11:00:00,64.14,64.14,64.13,64.13,2000.0,45.4197,45.4197,45.4126,45.4126,2000.0
2005-10-12 11:05:00,64.09,64.14,64.05,64.14,600.0,45.3843,45.4197,45.3559,45.4197,600.0
2005-10-12 11:10:00,64.17,64.25,64.16,64.25,2300.0,45.4409,45.4976,45.4338,45.4976,2300.0
2005-10-12 11:15:00,64.21,64.21,64.17,64.17,500.0,45.4692,45.4692,45.4409,45.4409,500.0
2005-10-12 11:20:00,64.23,64.25,64.23,64.25,3400.0,45.4834,45.4976,45.4834,45.4976,3400.0
2005-10-12 11:25:00,64.17,64.21,64.17,64.2,1000.0,45.4409,45.4692,45.4409,45.4622,1000.0
2005-10-12 11:30:00,64.25,64.25,64.25,64.25,2200.0,45.4976,45.4976,45.4976,45.4976,2200.0
2005-10-12 11:35:00,64.2,64.2,64.16,64.19,4500.0,45.4622,45.4622,45.4338,45.4551,4500.0
2005-10-12 11:40:00,64.14,64.14,64.14,64.14,100.0,45.4197,45.4197,45.4197,45.4197,100.0
2005-10-12 11:45:00,64.11,64.11,64.04,64.04,2300.0,45.3984,45.3984,45.3489,45.3489,2300.0
2005-10-12 11:50:00,64.03,64.04,64.0,64.0,3300.0,45.3418,45.3489,45.3205,45.3205,3300.0
2005-10-12 11:55:00,63.99,63.99,63.86,63.9,2400.0,45.3135,45.3135,45.2214,45.2497,2400.0
2005-10-12 12:00:00,63.74,63.85,63.74,63.85,300.0,45.1364,45.2143,45.1364,45.2143,300.0
2005-10-12 12:05:00,63.92,63.99,63.92,63.99,400.0,45.2639,45.3135,45.2639,45.3135,400.0
2005-10-12 12:10:00,63.92,63.97,63.88,63.88,700.0,45.2639,45.2993,45.2356,45.2356,700.0
2005-10-12 12:15:00,63.97,64.02,63.97,64.0,4000.0,45.2993,45.3347,45.2993,45.3205,4000.0
2005-10-12 12:20:00,63.98,63.98,63.96,63.96,300.0,45.3064,45.3064,45.2922,45.2922,300.0
2005-10-12 12:25:00,63.98,63.98,63.97,63.97,200.0,45.3064,45.3064,45.2993,45.2993,200.0
2005-10-12 12:30:00,64.0,64.0,64.0,64.0,2700.0,45.3205,45.3205,45.3205,45.3205,2700.0
2005-10-12 12:35:00,64.0,64.0,64.0,64.0,0.0,45.3205,45.3205,45.3205,45.3205,0.0
2005-10-12 12:40:00,64.0,64.0,64.0,64.0,0.0,45.3205,45.3205,45.3205,45.3205,0.0
2005-10-12 12:45:00,64.0,64.0,64.0,64.0,0.0,45.3205,45.3205,45.3205,45.3205,0.0
2005-10-12 12:50:00,63.91,63.91,63.91,63.91,200.0,45.2568,45.2568,45.2568,45.2568,200.0
2005-10-12 12:55:00,63.96,63.96,63.96,63.96,700.0,45.2922,45.2922,45.2922,45.2922,700.0
2005-10-12 13:00:00,63.96,63.96,63.96,63.96,0.0,45.2922,45.2922,45.2922,45.2922,0.0
2005-10-12 13:05:00,63.97,63.97,63.97,63.97,100.0,45.2993,45.2993,45.2993,45.2993,100.0
2005-10-12 13:10:00,64.02,64.02,64.02,64.02,200.0,45.3347,45.3347,45.3347,45.3347,200.0
2005-10-12 13:15:00,64.01,64.01,63.95,63.97,700.0,45.3276,45.3276,45.2851,45.2993,700.0
2005-10-12 13:20:00,63.97,63.97,63.97,63.97,0.0,45.2993,45.2993,45.2993,45.2993,0.0
2005-10-12 13:25:00,64.07,64.07,64.02,64.02,1500.0,45.3701,45.3701,45.3347,45.3347,1500.0
2005-10-12 13:30:00,64.0,64.02,64.0,64.02,800.0,45.3205,45.3347,45.3205,45.3347,800.0
2005-10-12 13:35:00,63.96,64.0,63.96,64.0,6000.0,45.2922,45.3205,45.2922,45.3205,6000.0
2005-10-12 13:40:00,63.95,63.96,63.92,63.92,1300.0,45.2851,45.2922,45.2639,45.2639,1300.0
2005-10-12 13:45:00,63.88,63.88,63.88,63.88,100.0,45.2356,45.2356,45.2356,45.2356,100.0
2005-10-12 13:50:00,63.86,63.86,63.85,63.85,700.0,45.2214,45.2214,45.2143,45.2143,700.0
2005-10-12 13:55:00,63.9,63.9,63.9,63.9,800.0,45.2497,45.2497,45.2497,45.2497,800.0
2005-10-12 14:00:00,63.85,63.91,63.85,63.91,2900.0,45.2143,45.2568,45.2143,45.2568,2900.0
2005-10-12 14:05:00,63.95,63.95,63.91,63.91,15800.0,45.2851,45.2851,45.2568,45.2568,15800.0
2005-10-12 14:10:00,63.82,63.82,63.82,63.82,200.0,45.1931,45.1931,45.1931,45.1931,200.0
2005-10-12 14:15:00,63.78,63.81,63.78,63.81,400.0,45.1647,45.186,45.1647,45.186,400.0
2005-10-12 14:20:00,63.71,63.71,63.71,63.71,300.0,45.1152,45.1152,45.1152,45.1152,300.0
2005-10-12 14:25:00,63.68,63.73,63.66,63.73,2300.0,45.0939,45.1293,45.0798,45.1293,2300.0
2005-10-12 14:30:00,63.73,63.73,63.73,63.73,0.0,45.1293,45.1293,45.1293,45.1293,0.0
2005-10-12 14:35:00,63.73,63.73,63.73,63.73,0.0,45.1293,45.1293,45.1293,45.1293,0.0
2005-10-12 14:40:00,63.73,63.73,63.73,63.73,0.0,45.1293,45.1293,45.1293,45.1293,0.0
2005-10-12 14:45:00,63.81,63.81,63.75,63.75,2100.0,45.186,45.186,45.1435,45.1435,2100.0
2005-10-12 14:50:00,63.75,63.75,63.75,63.75,0.0,45.1435,45.1435,45.1435,45.1435,0.0
2005-10-12 14:55:00,63.77,63.79,63.77,63.79,2100.0,45.1577,45.1718,45.1577,45.1718,2100.0
2005-10-12 15:00:00,63.75,63.75,63.7,63.7,500.0,45.1435,45.1435,45.1081,45.1081,500.0
2005-10-12 15:05:00,63.76,63.81,63.76,63.76,28000.0,45.1506,45.186,45.1506,45.1506,28000.0
2005-10-12 15:10:00,63.74,63.83,63.74,63.78,15600.0,45.1364,45.2002,45.1364,45.1647,15600.0
2005-10-12 15:15:00,63.8,63.8,63.78,63.79,15300.0,45.1789,45.1789,45.1647,45.1718,15300.0
2005-10-12 15:20:00,63.8,63.8,63.8,63.8,100.0,45.1789,45.1789,45.1789,45.1789,100.0
2005-10-12 15:25:00,63.89,63.94,63.82,63.92,4200.0,45.2426,45.278,45.1931,45.2639,4200.0
2005-10-12 15:30:00,63.77,63.86,63.77,63.85,1100.0,45.1577,45.2214,45.1577,45.2143,1100.0
2005-10-12 15:35:00,63.79,63.85,63.79,63.85,1100.0,45.1718,45.2143,45.1718,45.2143,1100.0
2005-10-12 15:40:00,63.88,63.88,63.85,63.85,3200.0,45.2356,45.2356,45.2143,45.2143,3200.0
2005-10-12 15:45:00,63.86,63.98,63.86,63.98,2900.0,45.2214,45.3064,45.2214,45.3064,2900.0
2005-10-12 15:50:00,63.98,63.98,63.98,63.98,0.0,45.3064,45.3064,45.3064,45.3064,0.0
2005-10-12 15:55:00,63.93,63.93,63.93,63.93,100.0,45.271,45.271,45.271,45.271,100.0
2005-10-12 16:00:00,63.86,63.86,63.82,63.82,7600.0,45.2214,45.2214,45.1931,45.1931,7600.0
2005-10-12 16:05:00,63.82,63.82,63.82,63.82,0.0,45.1931,45.1931,45.1931,45.1931,0.0
2005-10-12 16:10:00,63.7,63.7,63.7,63.7,100.0,45.1081,45.1081,45.1081,45.1081,100.0
2005-10-13 09:30:00,63.72,63.73,63.72,63.73,5700.0,45.1223,45.1293,45.1223,45.1293,5700.0
2005-10-13 09:35:00,63.73,63.73,63.73,63.73,0.0,45.1293,45.1293,45.1293,45.1293,0.0
2005-10-13 09:40:00,63.72,63.72,63.68,63.68,1400.0,45.1223,45.1223,45.0939,45.0939,1400.0
2005-10-13 09:45:00,63.68,63.68,63.68,63.68,0.0,45.0939,45.0939,45.0939,45.0939,0.0
2005-10-13 09:50:00,63.67,63.67,63.63,63.63,35400.0,45.0869,45.0869,45.0585,45.0585,35400.0
2005-10-13 09:55:00,63.63,63.63,63.63,63.63,0.0,45.0585,45.0585,45.0585,45.0585,0.0
2005-10-13 10:00:00,63.63,63.63,63.63,63.63,0.0,45.0585,45.0585,45.0585,45.0585,0.0
2005-10-13 10:05:00,63.63,63.63,63.63,63.63,0.0,45.0585,45.0585,45.0585,45.0585,0.0
2005-10-13 10:10:00,63.63,63.63,63.63,63.63,0.0,45.0585,45.0585,45.0585,45.0585,0.0
2005-10-13 10:15:00,63.67,63.67,63.67,63.67,1000.0,45.0869,45.0869,45.0869,45.0869,1000.0
2005-10-13 10:20:00,63.7,63.72,63.7,63.72,1200.0,45.1081,45.1223,45.1081,45.1223,1200.0
2005-10-13 10:25:00,63.72,63.72,63.72,63.72,0.0,45.1223,45.1223,45.1223,45.1223,0.0
2005-10-13 10:30:00,63.72,63.72,63.72,63.72,0.0,45.1223,45.1223,45.1223,45.1223,0.0
2005-10-13 10:35:00,63.7,63.81,63.7,63.81,1200.0,45.1081,45.186,45.1081,45.186,1200.0
2005-10-13 10:40:00,63.81,63.81,63.81,63.81,0.0,45.186,45.186,45.186,45.186,0.0
2005-10-13 10:45:00,63.81,63.81,63.81,63.81,0.0,45.186,45.186,45.186,45.186,0.0
2005-10-13 10:50:00,63.81,63.81,63.81,63.81,0.0,45.186,45.186,45.186,45.186,0.0
2005-10-13 10:55:00,63.81,63.81,63.81,63.81,0.0,45.186,45.186,45.186,45.186,0.0
2005-10-13 11:00:00,63.81,63.81,63.81,63.81,0.0,45.186,45.186,45.186,45.186,0.0
2005-10-13 11:05:00,63.91,63.91,63.83,63.83,300.0,45.2568,45.2568,45.2002,45.2002,300.0
2005-10-13 11:10:00,63.83,63.83,63.83,63.83,0.0,45.2002,45.2002,45.2002,45.2002,0.0
2005-10-13 11:15:00,63.83,63.83,63.83,63.83,0.0,45.2002,45.2002,45.2002,45.2002,0.0
2005-10-13 11:20:00,63.83,63.83,63.83,63.83,0.0,45.2002,45.2002,45.2002,45.2002,0.0
2005-10-13 11:25:00,63.79,63.79,63.79,63.79,500.0,45.1718,45.1718,45.1718,45.1718,500.0
2005-10-13 11:30:00,63.79,63.79,63.79,63.79,0.0,45.1718,45.1718,45.1718,45.1718,0.0
2005-10-13 11:35:00,63.79,63.79,63.79,63.79,0.0,45.1718,45.1718,45.1718,45.1718,0.0
2005-10-13 11:40:00,63.72,63.72,63.72,63.72,400.0,45.1223,45.1223,45.1223,45.1223,400.0
2005-10-13 11:45:00,63.72,63.72,63.72,63.72,0.0,45.1223,45.1223,45.1223,45.1223,0.0
2005-10-13 11:50:00,63.59,63.59,63.52,63.52,1500.0,45.0302,45.0302,44.9806,44.9806,1500.0
2005-10-13 11:55:00,63.5,63.5,63.37,63.37,800.0,44.9665,44.9665,44.8744,44.8744,800.0
2005-10-13 12:00:00,63.47,63.47,63.41,63.41,500.0,44.9452,44.9452,44.9027,44.9027,500.0
2005-10-13 12:05:00,63.42,63.42,63.42,63.42,200.0,44.9098,44.9098,44.9098,44.9098,200.0
2005-10-13 12:10:00,63.39,63.43,63.39,63.43,3100.0,44.8886,44.9169,44.8886,44.9169,3100.0
2005-10-13 12:15:00,63.43,63.43,63.38,63.38,2200.0,44.9169,44.9169,44.8815,44.8815,2200.0
2005-10-13 12:20:00,63.4,63.4,63.4,63.4,500.0,44.8957,44.8957,44.8957,44.8957,500.0
2005-10-13 12:25:00,63.31,63.41,63.31,63.41,1100.0,44.8319,44.9027,44.8319,44.9027,1100.0
2005-10-13 12:30:00,63.33,63.4,63.33,63.4,1100.0,44.8461,44.8957,44.8461,44.8957,1100.0
2005-10-13 12:35:00,63.39,63.39,63.39,63.39,100.0,44.8886,44.8886,44.8886,44.8886,100.0
2005-10-13 12:40:00,63.44,63.44,63.44,63.44,200.0,44.924,44.924,44.924,44.924,200.0
2005-10-13 12:45:00,63.44,63.44,63.44,63.44,0.0,44.924,44.924,44.924,44.924,0.0
2005-10-13 12:50:00,63.44,63.44,63.44,63.44,0.0,44.924,44.924,44.924,44.924,0.0
2005-10-13 12:55:00,63.44,63.44,63.44,63.44,0.0,44.924,44.924,44.924,44.924,0.0
2005-10-13 13:00:00,63.53,63.53,63.53,63.53,2000.0,44.9877,44.9877,44.9877,44.9877,2000.0
2005-10-13 13:05:00,63.53,63.53,63.53,63.53,0.0,44.9877,44.9877,44.9877,44.9877,0.0
2005-10-13 13:10:00,63.44,63.44,63.44,63.44,100.0,44.924,44.924,44.924,44.924,100.0
2005-10-13 13:15:00,63.54,63.54,63.54,63.54,100.0,44.9948,44.9948,44.9948,44.9948,100.0
2005-10-13 13:20:00,63.54,63.54,63.54,63.54,0.0,44.9948,44.9948,44.9948,44.9948,0.0
2005-10-13 13:25:00,63.54,63.54,63.54,63.54,0.0,44.9948,44.9948,44.9948,44.9948,0.0
2005-10-13 13:30:00,63.41,63.48,63.4,63.4,5700.0,44.9027,44.9523,44.8957,44.8957,5700.0
2005-10-13 13:35:00,63.48,63.49,63.4,63.49,500.0,44.9523,44.9594,44.8957,44.9594,500.0
2005-10-13 13:40:00,63.47,63.48,63.45,63.45,10000.0,44.9452,44.9523,44.9311,44.9311,10000.0
2005-10-13 13:45:00,63.32,63.41,63.32,63.41,400.0,44.839,44.9027,44.839,44.9027,400.0
2005-10-13 13:50:00,63.35,63.55,63.35,63.55,1100.0,44.8603,45.0019,44.8603,45.0019,1100.0
2005-10-13 13:55:00,63.54,63.55,63.54,63.55,200.0,44.9948,45.0019,44.9948,45.0019,200.0
2005-10-13 14:00:00,63.61,63.63,63.61,63.63,1300.0,45.0444,45.0585,45.0444,45.0585,1300.0
2005-10-13 14:05:00,63.63,63.69,63.63,63.69,600.0,45.0585,45.101,45.0585,45.101,600.0
2005-10-13 14:10:00,63.63,63.63,63.63,63.63,200.0,45.0585,45.0585,45.0585,45.0585,200.0
2005-10-13 14:15:00,63.65,63.67,63.62,63.63,3500.0,45.0727,45.0869,45.0514,45.0585,3500.0
2005-10-13 14:20:00,63.73,63.79,63.73,63.79,700.0,45.1293,45.1718,45.1293,45.1718,700.0
2005-10-13 14:25:00,63.82,63.82,63.78,63.78,1600.0,45.1931,45.1931,45.1647,45.1647,1600.0
2005-10-13 14:30:00,63.76,63.84,63.76,63.84,1100.0,45.1506,45.2072,45.1506,45.2072,1100.0
2005-10-13 14:35:00,63.83,63.92,63.83,63.89,1500.0,45.2002,45.2639,45.2002,45.2426,1500.0
2005-10-13 14:40:00,63.8,63.8,63.8,63.8,700.0,45.1789,45.1789,45.1789,45.1789,700.0
2005-10-13 14:45:00,63.91,63.98,63.88,63.88,2800.0,45.2568,45.3064,45.2356,45.2356,2800.0
2005-10-13 14:50:00,63.83,63.85,63.83,63.85,1800.0,45.2002,45.2143,45.2002,45.2143,1800.0
2005-10-13 14:55:00,63.8,63.83,63.76,63.83,1700.0,45.1789,45.2002,45.1506,45.2002,1700.0
2005-10-13 15:00:00,63.83,63.89,63.83,63.89,5300.0,45.2002,45.2426,45.2002,45.2426,5300.0
2005-10-13 15:05:00,63.89,63.93,63.89,63.93,1800.0,45.2426,45.271,45.2426,45.271,1800.0
2005-10-13 15:10:00,63.81,63.83,63.81,63.83,500.0,45.186,45.2002,45.186,45.2002,500.0
2005-10-13 15:15:00,63.8,63.8,63.79,63.79,800.0,45.1789,45.1789,45.1718,45.1718,800.0
2005-10-13 15:20:00,63.78,63.78,63.78,63.78,200.0,45.1647,45.1647,45.1647,45.1647,200.0
2005-10-13 15:25:00,63.79,63.79,63.72,63.79,4000.0,45.1718,45.1718,45.1223,45.1718,4000.0
2005-10-13 15:30:00,63.83,63.86,63.82,63.82,2900.0,45.2002,45.2214,45.1931,45.1931,2900.0
2005-10-13 15:35:00,63.78,63.78,63.78,63.78,100.0,45.1647,45.1647,45.1647,45.1647,100.0
2005-10-13 15:40:00,63.79,63.79,63.75,63.76,700.0,45.1718,45.1718,45.1435,45.1506,700.0
2005-10-13 15:45:00,63.79,63.85,63.79,63.82,1200.0,45.1718,45.2143,45.1718,45.1931,1200.0
2005-10-13 15:50:00,63.82,63.82,63.82,63.82,0.0,45.1931,45.1931,45.1931,45.1931,0.0
2005-10-13 15:55:00,63.86,63.86,63.86,63.86,100.0,45.2214,45.2214,45.2214,45.2214,100.0
2005-10-13 16:00:00,63.76,63.76,63.76,63.76,7100.0,45.1506,45.1506,45.1506,45.1506,7100.0
2005-10-13 16:05:00,63.7,63.7,63.7,63.7,300.0,45.1081,45.1081,45.1081,45.1081,300.0
2005-10-13 16:10:00,63.7,63.7,63.7,63.7,0.0,45.1081,45.1081,45.1081,45.1081,0.0
2005-10-14 09:30:00,64.05,64.05,64.05,64.05,2400.0,45.3559,45.3559,45.3559,45.3559,2400.0
2005-10-14 09:35:00,64.0,64.14,64.0,64.12,1300.0,45.3205,45.4197,45.3205,45.4055,1300.0
2005-10-14 09:40:00,64.1,64.1,64.1,64.1,200.0,45.3914,45.3914,45.3914,45.3914,200.0
2005-10-14 09:45:00,64.0,64.05,64.0,64.02,1100.0,45.3205,45.3559,45.3205,45.3347,1100.0
2005-10-14 09:50:00,64.02,64.02,64.02,64.02,0.0,45.3347,45.3347,45.3347,45.3347,0.0
2005-10-14 09:55:00,63.85,63.85,63.85,63.85,100.0,45.2143,45.2143,45.2143,45.2143,100.0
2005-10-14 10:00:00,63.99,63.99,63.99,63.99,100.0,45.3135,45.3135,45.3135,45.3135,100.0
2005-10-14 10:05:00,63.98,63.98,63.92,63.92,2600.0,45.3064,45.3064,45.2639,45.2639,2600.0
2005-10-14 10:10:00,63.9,63.9,63.9,63.9,200.0,45.2497,45.2497,45.2497,45.2497,200.0
2005-10-14 10:15:00,63.75,63.75,63.75,63.75,500.0,45.1435,45.1435,45.1435,45.1435,500.0
2005-10-14 10:20:00,63.72,63.8,63.72,63.8,1600.0,45.1223,45.1789,45.1223,45.1789,1600.0
2005-10-14 10:25:00,63.87,63.87,63.75,63.75,800.0,45.2285,45.2285,45.1435,45.1435,800.0
2005-10-14 10:30:00,63.75,63.84,63.75,63.84,1500.0,45.1435,45.2072,45.1435,45.2072,1500.0
2005-10-14 10:35:00,63.82,63.87,63.82,63.87,800.0,45.1931,45.2285,45.1931,45.2285,800.0
2005-10-14 10:40:00,63.92,63.92,63.92,63.92,100.0,45.2639,45.2639,45.2639,45.2639,100.0
2005-10-14 10:45:00,63.96,63.96,63.95,63.95,500.0,45.2922,45.2922,45.2851,45.2851,500.0
2005-10-14 10:50:00,63.89,63.95,63.89,63.95,1400.0,45.2426,45.2851,45.2426,45.2851,1400.0
2005-10-14 10:55:00,63.86,63.86,63.86,63.86,200.0,45.2214,45.2214,45.2214,45.2214,200.0
2005-10-14 11:00:00,63.9,63.9,63.9,63.9,100.0,45.2497,45.2497,45.2497,45.2497,100.0
2005-10-14 11:05:00,63.88,63.94,63.88,63.88,1100.0,45.2356,45.278,45.2356,45.2356,1100.0
2005-10-14 11:10:00,63.91,63.91,63.91,63.91,900.0,45.2568,45.2568,45.2568,45.2568,900.0
2005-10-14 11:15:00,64.02,64.06,64.02,64.06,14200.0,45.3347,45.363,45.3347,45.363,14200.0
2005-10-14 11:20:00,64.1,64.1,64.06,64.06,1000.0,45.3914,45.3914,45.363,45.363,1000.0
2005-10-14 11:25:00,64.0,64.04,64.0,64.04,600.0,45.3205,45.3489,45.3205,45.3489,600.0
2005-10-14 11:30:00,64.0,64.0,64.0,64.0,2600.0,45.3205,45.3205,45.3205,45.3205,2600.0
2005-10-14 11:35:00,64.04,64.06,64.04,64.06,300.0,45.3489,45.363,45.3489,45.363,300.0
2005-10-14 11:40:00,64.06,64.06,64.06,64.06,0.0,45.363,45.363,45.363,45.363,0.0
2005-10-14 11:45:00,64.07,64.07,64.07,64.07,100.0,45.3701,45.3701,45.3701,45.3701,100.0
2005-10-14 11:50:00,64.04,64.04,64.04,64.04,200.0,45.3489,45.3489,45.3489,45.3489,200.0
2005-10-14 11:55:00,64.04,64.04,64.04,64.04,0.0,45.3489,45.3489,45.3489,45.3489,0.0
2005-10-14 12:00:00,64.15,64.16,64.15,64.16,800.0,45.4268,45.4338,45.4268,45.4338,800.0
2005-10-14 12:05:00,64.28,64.28,64.28,64.28,200.0,45.5188,45.5188,45.5188,45.5188,200.0
2005-10-14 12:10:00,64.29,64.3,64.24,64.25,9900.0,45.5259,45.533,45.4905,45.4976,9900.0
2005-10-14 12:15:00,64.23,64.26,64.23,64.26,800.0,45.4834,45.5047,45.4834,45.5047,800.0
2005-10-14 12:20:00,64.26,64.26,64.26,64.26,0.0,45.5047,45.5047,45.5047,45.5047,0.0
2005-10-14 12:25:00,64.26,64.26,64.26,64.26,0.0,45.5047,45.5047,45.5047,45.5047,0.0
2005-10-14 12:30:00,64.26,64.26,64.26,64.26,0.0,45.5047,45.5047,45.5047,45.5047,0.0
2005-10-14 12:35:00,64.22,64.22,64.22,64.22,1000.0,45.4763,45.4763,45.4763,45.4763,1000.0
2005-10-14 12:40:00,64.2,64.24,64.19,64.19,3700.0,45.4622,45.4905,45.4551,45.4551,3700.0
2005-10-14 12:45:00,64.19,64.19,64.11,64.14,2300.0,45.4551,45.4551,45.3984,45.4197,2300.0
2005-10-14 12:50:00,64.16,64.16,64.12,64.12,1900.0,45.4338,45.4338,45.4055,45.4055,1900.0
2005-10-14 12:55:00,64.12,64.13,63.98,64.0,29200.0,45.4055,45.4126,45.3064,45.3205,29200.0
2005-10-14 13:00:00,64.0,64.0,64.0,64.0,0.0,45.3205,45.3205,45.3205,45.3205,0.0
2005-10-14 13:05:00,64.01,64.01,64.01,64.01,1200.0,45.3276,45.3276,45.3276,45.3276,1200.0
2005-10-14 13:10:00,64.03,64.03,64.03,64.03,200.0,45.3418,45.3418,45.3418,45.3418,200.0
2005-10-14 13:15:00,64.07,64.07,64.0,64.0,25500.0,45.3701,45.3701,45.3205,45.3205,25500.0
2005-10-14 13:20:00,64.05,64.05,64.04,64.04,400.0,45.3559,45.3559,45.3489,45.3489,400.0
2005-10-14 13:25:00,64.04,64.04,64.04,64.04,0.0,45.3489,45.3489,45.3489,45.3489,0.0
2005-10-14 13:30:00,64.04,64.04,64.04,64.04,0.0,45.3489,45.3489,45.3489,45.3489,0.0
2005-10-14 13:35:00,64.04,64.04,64.04,64.04,0.0,45.3489,45.3489,45.3489,45.3489,0.0
2005-10-14 13:40:00,64.17,64.17,64.1,64.1,1400.0,45.4409,45.4409,45.3914,45.3914,1400.0
2005-10-14 13:45:00,64.13,64.13,64.13,64.13,100.0,45.4126,45.4126,45.4126,45.4126,100.0
2005-10-14 13:50:00,64.15,64.16,64.11,64.11,2900.0,45.4268,45.4338,45.3984,45.3984,2900.0
2005-10-14 13:55:00,64.14,64.2,64.14,64.2,1100.0,45.4197,45.4622,45.4197,45.4622,1100.0
2005-10-14 14:00:00,64.16,64.16,64.16,64.16,200.0,45.4338,45.4338,45.4338,45.4338,200.0
2005-10-14 14:05:00,64.16,64.16,64.16,64.16,0.0,45.4338,45.4338,45.4338,45.4338,0.0
2005-10-14 14:10:00,64.13,64.15,64.13,64.15,2300.0,45.4126,45.4268,45.4126,45.4268,2300.0
2005-10-14 14:15:00,64.15,64.15,64.15,64.15,0.0,45.4268,45.4268,45.4268,45.4268,0.0
2005-10-14 14:20:00,64.15,64.15,64.15,64.15,0.0,45.4268,45.4268,45.4268,45.4268,0.0
2005-10-14 14:25:00,64.16,64.16,64.16,64.16,400.0,45.4338,45.4338,45.4338,45.4338,400.0
2005-10-14 14:30:00,64.16,64.16,64.16,64.16,0.0,45.4338,45.4338,45.4338,45.4338,0.0
2005-10-14 14:35:00,64.11,64.15,64.11,64.15,300.0,45.3984,45.4268,45.3984,45.4268,300.0
2005-10-14 14:40:00,64.15,64.15,64.15,64.15,0.0,45.4268,45.4268,45.4268,45.4268,0.0
2005-10-14 14:45:00,64.23,64.23,64.14,64.14,500.0,45.4834,45.4834,45.4197,45.4197,500.0
2005-10-14 14:50:00,64.15,64.33,64.15,64.33,1200.0,45.4268,45.5542,45.4268,45.5542,1200.0
2005-10-14 14:55:00,64.33,64.33,64.33,64.33,0.0,45.5542,45.5542,45.5542,45.5542,0.0
2005-10-14 15:00:00,64.3,64.3,64.3,64.3,100.0,45.533,45.533,45.533,45.533,100.0
2005-10-14 15:05:00,64.31,64.31,64.31,64.31,100.0,45.5401,45.5401,45.5401,45.5401,100.0
2005-10-14 15:10:00,64.33,64.33,64.19,64.19,500.0,45.5542,45.5542,45.4551,45.4551,500.0
2005-10-14 15:15:00,64.21,64.21,64.21,64.21,1400.0,45.4692,45.4692,45.4692,45.4692,1400.0
2005-10-14 15:20:00,64.25,64.25,64.25,64.25,1400.0,45.4976,45.4976,45.4976,45.4976,1400.0
2005-10-14 15:25:00,64.3,64.3,64.3,64.3,300.0,45.533,45.533,45.533,45.533,300.0
2005-10-14 15:30:00,64.34,64.34,64.34,64.34,300.0,45.5613,45.5613,45.5613,45.5613,300.0
2005-10-14 15:35:00,64.43,64.43,64.4,64.4,600.0,45.625,45.625,45.6038,45.6038,600.0
2005-10-14 15:40:00,64.4,64.4,64.4,64.4,0.0,45.6038,45.6038,45.6038,45.6038,0.0
2005-10-14 15:45:00,64.4,64.4,64.4,64.4,7200.0,45.6038,45.6038,45.6038,45.6038,7200.0
2005-10-14 15:50:00,64.39,64.4,64.33,64.33,800.0,45.5967,45.6038,45.5542,45.5542,800.0
2005-10-14 15:55:00,64.38,64.38,64.38,64.38,100.0,45.5896,45.5896,45.5896,45.5896,100.0
2005-10-14 16:00:00,64.38,64.38,64.38,64.38,0.0,45.5896,45.5896,45.5896,45.5896,0.0
2005-10-14 16:05:00,64.38,64.38,64.38,64.38,0.0,45.5896,45.5896,45.5896,45.5896,0.0
2005-10-14 16:10:00,64.38,64.38,64.38,64.38,0.0,45.5896,45.5896,45.5896,45.5896,0.0
2005-10-17 09:30:00,64.45,64.45,64.45,64.45,3700.0,45.6392,45.6392,45.6392,45.6392,3700.0
2005-10-17 09:35:00,64.34,64.47,64.34,64.4,5100.0,45.5613,45.6534,45.5613,45.6038,5100.0
2005-10-17 09:40:00,64.52,64.54,64.52,64.54,900.0,45.6888,45.7029,45.6888,45.7029,900.0
2005-10-17 09:45:00,64.54,64.54,64.54,64.54,0.0,45.7029,45.7029,45.7029,45.7029,0.0
2005-10-17 09:50:00,64.54,64.54,64.54,64.54,0.0,45.7029,45.7029,45.7029,45.7029,0.0
2005-10-17 09:55:00,64.54,64.54,64.54,64.54,0.0,45.7029,45.7029,45.7029,45.7029,0.0
2005-10-17 10:00:00,64.53,64.53,64.53,64.53,200.0,45.6958,45.6958,45.6958,45.6958,200.0
2005-10-17 10:05:00,64.53,64.53,64.53,64.53,0.0,45.6958,45.6958,45.6958,45.6958,0.0
2005-10-17 10:10:00,64.57,64.57,64.57,64.57,300.0,45.7242,45.7242,45.7242,45.7242,300.0
2005-10-17 10:15:00,64.53,64.58,64.53,64.55,1800.0,45.6958,45.7313,45.6958,45.71,1800.0
2005-10-17 10:20:00,64.57,64.57,64.57,64.57,200.0,45.7242,45.7242,45.7242,45.7242,200.0
2005-10-17 10:25:00,64.6,64.6,64.6,64.6,100.0,45.7454,45.7454,45.7454,45.7454,100.0
2005-10-17 10:30:00,64.6,64.61,64.6,64.61,1500.0,45.7454,45.7525,45.7454,45.7525,1500.0
2005-10-17 10:35:00,64.6,64.6,64.6,64.6,200.0,45.7454,45.7454,45.7454,45.7454,200.0
2005-10-17 10:40:00,64.58,64.58,64.58,64.58,200.0,45.7313,45.7313,45.7313,45.7313,200.0
2005-10-17 10:45:00,64.55,64.56,64.55,64.56,2600.0,45.71,45.7171,45.71,45.7171,2600.0
2005-10-17 10:50:00,64.56,64.56,64.56,64.56,0.0,45.7171,45.7171,45.7171,45.7171,0.0
2005-10-17 10:55:00,64.47,64.47,64.47,64.47,100.0,45.6534,45.6534,45.6534,45.6534,100.0
2005-10-17 11:00:00,64.46,64.46,64.42,64.46,2700.0,45.6463,45.6463,45.618,45.6463,2700.0
2005-10-17 11:05:00,64.48,64.48,64.47,64.47,6000.0,45.6604,45.6604,45.6534,45.6534,6000.0
2005-10-17 11:10:00,64.48,64.48,64.48,64.48,200.0,45.6604,45.6604,45.6604,45.6604,200.0
2005-10-17 11:15:00,64.5,64.56,64.5,64.56,2300.0,45.6746,45.7171,45.6746,45.7171,2300.0
2005-10-17 11:20:00,64.51,64.51,64.48,64.48,2200.0,45.6817,45.6817,45.6604,45.6604,2200.0
2005-10-17 11:25:00,64.48,64.48,64.48,64.48,600.0,45.6604,45.6604,45.6604,45.6604,600.0
2005-10-17 11:30:00,64.46,64.46,64.44,64.44,400.0,45.6463,45.6463,45.6321,45.6321,400.0
2005-10-17 11:35:00,64.48,64.48,64.48,64.48,100.0,45.6604,45.6604,45.6604,45.6604,100.0
2005-10-17 11:40:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-17 11:45:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-17 11:50:00,64.5,64.5,64.5,64.5,200.0,45.6746,45.6746,45.6746,45.6746,200.0
2005-10-17 11:55:00,64.53,64.53,64.51,64.51,600.0,45.6958,45.6958,45.6817,45.6817,600.0
2005-10-17 12:00:00,64.51,64.51,64.51,64.51,0.0,45.6817,45.6817,45.6817,45.6817,0.0
2005-10-17 12:05:00,64.47,64.48,64.46,64.46,600.0,45.6534,45.6604,45.6463,45.6463,600.0
2005-10-17 12:10:00,64.48,64.48,64.48,64.48,200.0,45.6604,45.6604,45.6604,45.6604,200.0
2005-10-17 12:15:00,64.45,64.45,64.42,64.42,1100.0,45.6392,45.6392,45.618,45.618,1100.0
2005-10-17 12:20:00,64.4,64.45,64.4,64.45,1800.0,45.6038,45.6392,45.6038,45.6392,1800.0
2005-10-17 12:25:00,64.45,64.45,64.45,64.45,0.0,45.6392,45.6392,45.6392,45.6392,0.0
2005-10-17 12:30:00,64.43,64.43,64.42,64.42,600.0,45.625,45.625,45.618,45.618,600.0
2005-10-17 12:35:00,64.42,64.42,64.42,64.42,0.0,45.618,45.618,45.618,45.618,0.0
2005-10-17 12:40:00,64.43,64.43,64.36,64.36,500.0,45.625,45.625,45.5755,45.5755,500.0
2005-10-17 12:45:00,64.36,64.36,64.36,64.36,0.0,45.5755,45.5755,45.5755,45.5755,0.0
2005-10-17 12:50:00,64.31,64.31,64.31,64.31,100.0,45.5401,45.5401,45.5401,45.5401,100.0
2005-10-17 12:55:00,64.25,64.27,64.25,64.27,300.0,45.4976,45.5117,45.4976,45.5117,300.0
2005-10-17 13:00:00,64.31,64.31,64.31,64.31,1100.0,45.5401,45.5401,45.5401,45.5401,1100.0
2005-10-17 13:05:00,64.34,64.34,64.34,64.34,100.0,45.5613,45.5613,45.5613,45.5613,100.0
2005-10-17 13:10:00,64.29,64.29,64.29,64.29,200.0,45.5259,45.5259,45.5259,45.5259,200.0
2005-10-17 13:15:00,64.29,64.29,64.29,64.29,0.0,45.5259,45.5259,45.5259,45.5259,0.0
2005-10-17 13:20:00,64.27,64.27,64.27,64.27,1000.0,45.5117,45.5117,45.5117,45.5117,1000.0
2005-10-17 13:25:00,64.34,64.34,64.32,64.32,1200.0,45.5613,45.5613,45.5471,45.5471,1200.0
2005-10-17 13:30:00,64.32,64.32,64.32,64.32,0.0,45.5471,45.5471,45.5471,45.5471,0.0
2005-10-17 13:35:00,64.32,64.32,64.32,64.32,0.0,45.5471,45.5471,45.5471,45.5471,0.0
2005-10-17 13:40:00,64.32,64.32,64.32,64.32,0.0,45.5471,45.5471,45.5471,45.5471,0.0
2005-10-17 13:45:00,64.34,64.34,64.34,64.34,200.0,45.5613,45.5613,45.5613,45.5613,200.0
2005-10-17 13:50:00,64.34,64.34,64.34,64.34,0.0,45.5613,45.5613,45.5613,45.5613,0.0
2005-10-17 13:55:00,64.34,64.34,64.34,64.34,0.0,45.5613,45.5613,45.5613,45.5613,0.0
2005-10-17 14:00:00,64.43,64.43,64.43,64.43,100.0,45.625,45.625,45.625,45.625,100.0
2005-10-17 14:05:00,64.43,64.43,64.43,64.43,100.0,45.625,45.625,45.625,45.625,100.0
2005-10-17 14:10:00,64.41,64.41,64.41,64.41,1000.0,45.6109,45.6109,45.6109,45.6109,1000.0
2005-10-17 14:15:00,64.4,64.4,64.4,64.4,100.0,45.6038,45.6038,45.6038,45.6038,100.0
2005-10-17 14:20:00,64.34,64.34,64.34,64.34,200.0,45.5613,45.5613,45.5613,45.5613,200.0
2005-10-17 14:25:00,64.34,64.34,64.34,64.34,0.0,45.5613,45.5613,45.5613,45.5613,0.0
2005-10-17 14:30:00,64.34,64.34,64.34,64.34,0.0,45.5613,45.5613,45.5613,45.5613,0.0
2005-10-17 14:35:00,64.4,64.43,64.4,64.42,500.0,45.6038,45.625,45.6038,45.618,500.0
2005-10-17 14:40:00,64.44,64.44,64.44,64.44,600.0,45.6321,45.6321,45.6321,45.6321,600.0
2005-10-17 14:45:00,64.33,64.33,64.33,64.33,300.0,45.5542,45.5542,45.5542,45.5542,300.0
2005-10-17 14:50:00,64.33,64.4,64.33,64.4,1000.0,45.5542,45.6038,45.5542,45.6038,1000.0
2005-10-17 14:55:00,64.39,64.39,64.33,64.33,1500.0,45.5967,45.5967,45.5542,45.5542,1500.0
2005-10-17 15:00:00,64.38,64.42,64.38,64.42,1300.0,45.5896,45.618,45.5896,45.618,1300.0
2005-10-17 15:05:00,64.34,64.39,64.34,64.38,700.0,45.5613,45.5967,45.5613,45.5896,700.0
2005-10-17 15:10:00,64.44,64.44,64.44,64.44,200.0,45.6321,45.6321,45.6321,45.6321,200.0
2005-10-17 15:15:00,64.47,64.47,64.47,64.47,200.0,45.6534,45.6534,45.6534,45.6534,200.0
2005-10-17 15:20:00,64.43,64.44,64.42,64.44,6100.0,45.625,45.6321,45.618,45.6321,6100.0
2005-10-17 15:25:00,64.5,64.5,64.48,64.48,1000.0,45.6746,45.6746,45.6604,45.6604,1000.0
2005-10-17 15:30:00,64.57,64.57,64.53,64.53,900.0,45.7242,45.7242,45.6958,45.6958,900.0
2005-10-17 15:35:00,64.51,64.51,64.5,64.5,300.0,45.6817,45.6817,45.6746,45.6746,300.0
2005-10-17 15:40:00,64.54,64.54,64.54,64.54,300.0,45.7029,45.7029,45.7029,45.7029,300.0
2005-10-17 15:45:00,64.61,64.61,64.61,64.61,300.0,45.7525,45.7525,45.7525,45.7525,300.0
2005-10-17 15:50:00,64.58,64.58,64.58,64.58,100.0,45.7313,45.7313,45.7313,45.7313,100.0
2005-10-17 15:55:00,64.53,64.53,64.53,64.53,100.0,45.6958,45.6958,45.6958,45.6958,100.0
2005-10-17 16:00:00,64.53,64.53,64.53,64.53,0.0,45.6958,45.6958,45.6958,45.6958,0.0
2005-10-17 16:05:00,64.53,64.53,64.53,64.53,0.0,45.6958,45.6958,45.6958,45.6958,0.0
2005-10-17 16:10:00,64.53,64.53,64.53,64.53,0.0,45.6958,45.6958,45.6958,45.6958,0.0
2005-10-18 09:30:00,64.56,64.56,64.56,64.56,3600.0,45.7171,45.7171,45.7171,45.7171,3600.0
2005-10-18 09:35:00,64.54,64.54,64.54,64.54,100.0,45.7029,45.7029,45.7029,45.7029,100.0
2005-10-18 09:40:00,64.4,64.43,64.4,64.43,1100.0,45.6038,45.625,45.6038,45.625,1100.0
2005-10-18 09:45:00,64.4,64.42,64.4,64.42,1000.0,45.6038,45.618,45.6038,45.618,1000.0
2005-10-18 09:50:00,64.39,64.39,64.39,64.39,100.0,45.5967,45.5967,45.5967,45.5967,100.0
2005-10-18 09:55:00,64.35,64.35,64.35,64.35,500.0,45.5684,45.5684,45.5684,45.5684,500.0
2005-10-18 10:00:00,64.27,64.27,64.27,64.27,1200.0,45.5117,45.5117,45.5117,45.5117,1200.0
2005-10-18 10:05:00,64.27,64.27,64.27,64.27,0.0,45.5117,45.5117,45.5117,45.5117,0.0
2005-10-18 10:10:00,64.42,64.42,64.42,64.42,2300.0,45.618,45.618,45.618,45.618,2300.0
2005-10-18 10:15:00,64.42,64.42,64.42,64.42,0.0,45.618,45.618,45.618,45.618,0.0
2005-10-18 10:20:00,64.42,64.42,64.42,64.42,200.0,45.618,45.618,45.618,45.618,200.0
2005-10-18 10:25:00,64.42,64.42,64.42,64.42,100.0,45.618,45.618,45.618,45.618,100.0
2005-10-18 10:30:00,64.37,64.37,64.29,64.29,400.0,45.5825,45.5825,45.5259,45.5259,400.0
2005-10-18 10:35:00,64.35,64.35,64.3,64.33,800.0,45.5684,45.5684,45.533,45.5542,800.0
2005-10-18 10:40:00,64.3,64.34,64.3,64.33,900.0,45.533,45.5613,45.533,45.5542,900.0
2005-10-18 10:45:00,64.34,64.36,64.31,64.31,700.0,45.5613,45.5755,45.5401,45.5401,700.0
2005-10-18 10:50:00,64.29,64.29,64.25,64.29,2300.0,45.5259,45.5259,45.4976,45.5259,2300.0
2005-10-18 10:55:00,64.32,64.32,64.32,64.32,500.0,45.5471,45.5471,45.5471,45.5471,500.0
2005-10-18 11:00:00,64.37,64.39,64.37,64.39,1500.0,45.5825,45.5967,45.5825,45.5967,1500.0
2005-10-18 11:05:00,64.44,64.44,64.44,64.44,100.0,45.6321,45.6321,45.6321,45.6321,100.0
2005-10-18 11:10:00,64.39,64.39,64.37,64.37,1600.0,45.5967,45.5967,45.5825,45.5825,1600.0
2005-10-18 11:15:00,64.43,64.43,64.43,64.43,200.0,45.625,45.625,45.625,45.625,200.0
2005-10-18 11:20:00,64.41,64.45,64.41,64.45,800.0,45.6109,45.6392,45.6109,45.6392,800.0
2005-10-18 11:25:00,64.4,64.4,64.4,64.4,1000.0,45.6038,45.6038,45.6038,45.6038,1000.0
2005-10-18 11:30:00,64.39,64.4,64.39,64.4,4400.0,45.5967,45.6038,45.5967,45.6038,4400.0
2005-10-18 11:35:00,64.35,64.38,64.35,64.38,600.0,45.5684,45.5896,45.5684,45.5896,600.0
2005-10-18 11:40:00,64.38,64.38,64.38,64.38,0.0,45.5896,45.5896,45.5896,45.5896,0.0
2005-10-18 11:45:00,64.4,64.4,64.4,64.4,800.0,45.6038,45.6038,45.6038,45.6038,800.0
2005-10-18 11:50:00,64.37,64.44,64.37,64.44,400.0,45.5825,45.6321,45.5825,45.6321,400.0
2005-10-18 11:55:00,64.43,64.43,64.38,64.38,3700.0,45.625,45.625,45.5896,45.5896,3700.0
2005-10-18 12:00:00,64.38,64.38,64.38,64.38,200.0,45.5896,45.5896,45.5896,45.5896,200.0
2005-10-18 12:05:00,64.47,64.47,64.46,64.46,1200.0,45.6534,45.6534,45.6463,45.6463,1200.0
2005-10-18 12:10:00,64.48,64.48,64.48,64.48,400.0,45.6604,45.6604,45.6604,45.6604,400.0
2005-10-18 12:15:00,64.46,64.46,64.46,64.46,200.0,45.6463,45.6463,45.6463,45.6463,200.0
2005-10-18 12:20:00,64.46,64.46,64.46,64.46,0.0,45.6463,45.6463,45.6463,45.6463,0.0
2005-10-18 12:25:00,64.46,64.46,64.46,64.46,0.0,45.6463,45.6463,45.6463,45.6463,0.0
2005-10-18 12:30:00,64.46,64.46,64.46,64.46,0.0,45.6463,45.6463,45.6463,45.6463,0.0
2005-10-18 12:35:00,64.43,64.43,64.43,64.43,200.0,45.625,45.625,45.625,45.625,200.0
2005-10-18 12:40:00,64.43,64.43,64.43,64.43,0.0,45.625,45.625,45.625,45.625,0.0
2005-10-18 12:45:00,64.43,64.45,64.43,64.45,800.0,45.625,45.6392,45.625,45.6392,800.0
2005-10-18 12:50:00,64.39,64.39,64.39,64.39,200.0,45.5967,45.5967,45.5967,45.5967,200.0
2005-10-18 12:55:00,64.39,64.39,64.39,64.39,0.0,45.5967,45.5967,45.5967,45.5967,0.0
2005-10-18 13:00:00,64.35,64.35,64.33,64.33,500.0,45.5684,45.5684,45.5542,45.5542,500.0
2005-10-18 13:05:00,64.33,64.33,64.3,64.3,900.0,45.5542,45.5542,45.533,45.533,900.0
2005-10-18 13:10:00,64.3,64.3,64.3,64.3,0.0,45.533,45.533,45.533,45.533,0.0
2005-10-18 13:15:00,64.3,64.3,64.18,64.18,1800.0,45.533,45.533,45.448,45.448,1800.0
2005-10-18 13:20:00,64.18,64.18,64.16,64.16,1300.0,45.448,45.448,45.4338,45.4338,1300.0
2005-10-18 13:25:00,64.16,64.16,64.16,64.16,0.0,45.4338,45.4338,45.4338,45.4338,0.0
2005-10-18 13:30:00,64.16,64.16,64.16,64.16,100.0,45.4338,45.4338,45.4338,45.4338,100.0
2005-10-18 13:35:00,64.16,64.16,64.16,64.16,0.0,45.4338,45.4338,45.4338,45.4338,0.0
2005-10-18 13:40:00,64.2,64.2,64.2,64.2,100.0,45.4622,45.4622,45.4622,45.4622,100.0
2005-10-18 13:45:00,64.2,64.22,64.2,64.22,400.0,45.4622,45.4763,45.4622,45.4763,400.0
2005-10-18 13:50:00,64.16,64.16,64.16,64.16,1300.0,45.4338,45.4338,45.4338,45.4338,1300.0
2005-10-18 13:55:00,64.15,64.24,64.15,64.24,2000.0,45.4268,45.4905,45.4268,45.4905,2000.0
2005-10-18 14:00:00,64.21,64.23,64.14,64.23,600.0,45.4692,45.4834,45.4197,45.4834,600.0
2005-10-18 14:05:00,64.18,64.28,64.16,64.28,1100.0,45.448,45.5188,45.4338,45.5188,1100.0
2005-10-18 14:10:00,64.26,64.26,64.26,64.26,100.0,45.5047,45.5047,45.5047,45.5047,100.0
2005-10-18 14:15:00,64.21,64.21,64.17,64.21,2500.0,45.4692,45.4692,45.4409,45.4692,2500.0
2005-10-18 14:20:00,64.22,64.22,64.15,64.22,3500.0,45.4763,45.4763,45.4268,45.4763,3500.0
2005-10-18 14:25:00,64.22,64.22,64.22,64.22,0.0,45.4763,45.4763,45.4763,45.4763,0.0
2005-10-18 14:30:00,64.22,64.22,64.22,64.22,0.0,45.4763,45.4763,45.4763,45.4763,0.0
2005-10-18 14:35:00,64.2,64.25,64.2,64.25,300.0,45.4622,45.4976,45.4622,45.4976,300.0
2005-10-18 14:40:00,64.2,64.2,64.2,64.2,300.0,45.4622,45.4622,45.4622,45.4622,300.0
2005-10-18 14:45:00,64.2,64.2,64.2,64.2,0.0,45.4622,45.4622,45.4622,45.4622,0.0
2005-10-18 14:50:00,64.12,64.12,64.12,64.12,700.0,45.4055,45.4055,45.4055,45.4055,700.0
2005-10-18 14:55:00,64.05,64.1,64.05,64.1,800.0,45.3559,45.3914,45.3559,45.3914,800.0
2005-10-18 15:00:00,64.04,64.04,64.04,64.04,3000.0,45.3489,45.3489,45.3489,45.3489,3000.0
2005-10-18 15:05:00,64.1,64.1,64.1,64.1,300.0,45.3914,45.3914,45.3914,45.3914,300.0
2005-10-18 15:10:00,64.01,64.08,64.01,64.08,600.0,45.3276,45.3772,45.3276,45.3772,600.0
2005-10-18 15:15:00,64.1,64.11,64.1,64.11,300.0,45.3914,45.3984,45.3914,45.3984,300.0
2005-10-18 15:20:00,64.11,64.11,64.11,64.11,0.0,45.3984,45.3984,45.3984,45.3984,0.0
2005-10-18 15:25:00,64.18,64.22,64.14,64.22,1100.0,45.448,45.4763,45.4197,45.4763,1100.0
2005-10-18 15:30:00,64.18,64.18,64.18,64.18,200.0,45.448,45.448,45.448,45.448,200.0
2005-10-18 15:35:00,64.12,64.12,64.12,64.12,600.0,45.4055,45.4055,45.4055,45.4055,600.0
2005-10-18 15:40:00,64.08,64.08,64.05,64.05,600.0,45.3772,45.3772,45.3559,45.3559,600.0
2005-10-18 15:45:00,64.09,64.09,64.07,64.07,500.0,45.3843,45.3843,45.3701,45.3701,500.0
2005-10-18 15:50:00,64.07,64.07,64.07,64.07,0.0,45.3701,45.3701,45.3701,45.3701,0.0
2005-10-18 15:55:00,64.03,64.03,63.93,63.98,8900.0,45.3418,45.3418,45.271,45.3064,8900.0
2005-10-18 16:00:00,63.93,63.93,63.92,63.92,9600.0,45.271,45.271,45.2639,45.2639,9600.0
2005-10-18 16:05:00,63.88,63.88,63.88,63.88,600.0,45.2356,45.2356,45.2356,45.2356,600.0
2005-10-18 16:10:00,63.88,63.88,63.88,63.88,0.0,45.2356,45.2356,45.2356,45.2356,0.0
2005-10-19 09:30:00,63.62,63.66,63.62,63.64,15100.0,45.0514,45.0798,45.0514,45.0656,15100.0
2005-10-19 09:35:00,63.64,63.64,63.64,63.64,0.0,45.0656,45.0656,45.0656,45.0656,0.0
2005-10-19 09:40:00,63.64,63.64,63.64,63.64,0.0,45.0656,45.0656,45.0656,45.0656,0.0
2005-10-19 09:45:00,63.64,63.64,63.64,63.64,0.0,45.0656,45.0656,45.0656,45.0656,0.0
2005-10-19 09:50:00,63.5,63.54,63.48,63.54,4500.0,44.9665,44.9948,44.9523,44.9948,4500.0
2005-10-19 09:55:00,63.64,63.65,63.61,63.65,1400.0,45.0656,45.0727,45.0444,45.0727,1400.0
2005-10-19 10:00:00,63.66,63.66,63.66,63.66,400.0,45.0798,45.0798,45.0798,45.0798,400.0
2005-10-19 10:05:00,63.71,63.71,63.7,63.7,500.0,45.1152,45.1152,45.1081,45.1081,500.0
2005-10-19 10:10:00,63.7,63.7,63.7,63.7,100.0,45.1081,45.1081,45.1081,45.1081,100.0
2005-10-19 10:15:00,63.67,63.67,63.67,63.67,100.0,45.0869,45.0869,45.0869,45.0869,100.0
2005-10-19 10:20:00,63.68,63.68,63.58,63.58,400.0,45.0939,45.0939,45.0231,45.0231,400.0
2005-10-19 10:25:00,63.59,63.65,63.59,63.65,500.0,45.0302,45.0727,45.0302,45.0727,500.0
2005-10-19 10:30:00,63.69,63.71,63.69,63.71,400.0,45.101,45.1152,45.101,45.1152,400.0
2005-10-19 10:35:00,63.8,63.8,63.8,63.8,400.0,45.1789,45.1789,45.1789,45.1789,400.0
2005-10-19 10:40:00,63.8,63.8,63.8,63.8,0.0,45.1789,45.1789,45.1789,45.1789,0.0
2005-10-19 10:45:00,63.92,63.92,63.92,63.92,1400.0,45.2639,45.2639,45.2639,45.2639,1400.0
2005-10-19 10:50:00,63.89,63.9,63.85,63.85,7500.0,45.2426,45.2497,45.2143,45.2143,7500.0
2005-10-19 10:55:00,63.88,63.88,63.88,63.88,4200.0,45.2356,45.2356,45.2356,45.2356,4200.0
2005-10-19 11:00:00,63.85,63.87,63.82,63.87,1400.0,45.2143,45.2285,45.1931,45.2285,1400.0
2005-10-19 11:05:00,63.86,63.86,63.86,63.86,300.0,45.2214,45.2214,45.2214,45.2214,300.0
2005-10-19 11:10:00,63.73,63.73,63.73,63.73,100.0,45.1293,45.1293,45.1293,45.1293,100.0
2005-10-19 11:15:00,63.77,63.77,63.75,63.75,500.0,45.1577,45.1577,45.1435,45.1435,500.0
2005-10-19 11:20:00,63.74,63.78,63.71,63.72,1300.0,45.1364,45.1647,45.1152,45.1223,1300.0
2005-10-19 11:25:00,63.64,63.64,63.64,63.64,100.0,45.0656,45.0656,45.0656,45.0656,100.0
2005-10-19 11:30:00,63.72,63.72,63.66,63.66,2000.0,45.1223,45.1223,45.0798,45.0798,2000.0
2005-10-19 11:35:00,63.7,63.7,63.7,63.7,400.0,45.1081,45.1081,45.1081,45.1081,400.0
2005-10-19 11:40:00,63.63,63.63,63.63,63.63,200.0,45.0585,45.0585,45.0585,45.0585,200.0
2005-10-19 11:45:00,63.63,63.63,63.63,63.63,300.0,45.0585,45.0585,45.0585,45.0585,300.0
2005-10-19 11:50:00,63.63,63.63,63.63,63.63,0.0,45.0585,45.0585,45.0585,45.0585,0.0
2005-10-19 11:55:00,63.63,63.63,63.63,63.63,0.0,45.0585,45.0585,45.0585,45.0585,0.0
2005-10-19 12:00:00,63.62,63.62,63.6,63.6,200.0,45.0514,45.0514,45.0373,45.0373,200.0
2005-10-19 12:05:00,63.7,63.7,63.66,63.66,600.0,45.1081,45.1081,45.0798,45.0798,600.0
2005-10-19 12:10:00,63.7,63.7,63.66,63.66,1000.0,45.1081,45.1081,45.0798,45.0798,1000.0
2005-10-19 12:15:00,63.7,63.7,63.66,63.66,20800.0,45.1081,45.1081,45.0798,45.0798,20800.0
2005-10-19 12:20:00,63.66,63.66,63.66,63.66,0.0,45.0798,45.0798,45.0798,45.0798,0.0
2005-10-19 12:25:00,63.74,63.75,63.74,63.75,900.0,45.1364,45.1435,45.1364,45.1435,900.0
2005-10-19 12:30:00,63.75,63.75,63.75,63.75,0.0,45.1435,45.1435,45.1435,45.1435,0.0
2005-10-19 12:35:00,63.89,63.89,63.89,63.89,100.0,45.2426,45.2426,45.2426,45.2426,100.0
2005-10-19 12:40:00,63.89,63.89,63.89,63.89,0.0,45.2426,45.2426,45.2426,45.2426,0.0
2005-10-19 12:45:00,63.89,63.89,63.89,63.89,0.0,45.2426,45.2426,45.2426,45.2426,0.0
2005-10-19 12:50:00,63.84,63.84,63.73,63.77,12100.0,45.2072,45.2072,45.1293,45.1577,12100.0
2005-10-19 12:55:00,63.76,63.83,63.76,63.83,400.0,45.1506,45.2002,45.1506,45.2002,400.0
2005-10-19 13:00:00,63.79,63.79,63.73,63.73,1500.0,45.1718,45.1718,45.1293,45.1293,1500.0
2005-10-19 13:05:00,63.77,63.77,63.77,63.77,1000.0,45.1577,45.1577,45.1577,45.1577,1000.0
2005-10-19 13:10:00,63.79,63.79,63.79,63.79,700.0,45.1718,45.1718,45.1718,45.1718,700.0
2005-10-19 13:15:00,63.89,63.89,63.86,63.86,2600.0,45.2426,45.2426,45.2214,45.2214,2600.0
2005-10-19 13:20:00,63.91,63.93,63.9,63.93,700.0,45.2568,45.271,45.2497,45.271,700.0
2005-10-19 13:25:00,63.86,63.89,63.83,63.83,3500.0,45.2214,45.2426,45.2002,45.2002,3500.0
2005-10-19 13:30:00,63.89,63.89,63.89,63.89,100.0,45.2426,45.2426,45.2426,45.2426,100.0
2005-10-19 13:35:00,64.06,64.06,64.06,64.06,600.0,45.363,45.363,45.363,45.363,600.0
2005-10-19 13:40:00,64.04,64.04,64.04,64.04,100.0,45.3489,45.3489,45.3489,45.3489,100.0
2005-10-19 13:45:00,64.04,64.04,64.04,64.04,0.0,45.3489,45.3489,45.3489,45.3489,0.0
2005-10-19 13:50:00,64.04,64.04,64.04,64.04,0.0,45.3489,45.3489,45.3489,45.3489,0.0
2005-10-19 13:55:00,64.04,64.04,64.04,64.04,0.0,45.3489,45.3489,45.3489,45.3489,0.0
2005-10-19 14:00:00,64.08,64.13,64.05,64.12,1800.0,45.3772,45.4126,45.3559,45.4055,1800.0
2005-10-19 14:05:00,64.2,64.23,64.2,64.23,600.0,45.4622,45.4834,45.4622,45.4834,600.0
2005-10-19 14:10:00,64.22,64.22,64.22,64.22,200.0,45.4763,45.4763,45.4763,45.4763,200.0
2005-10-19 14:15:00,64.17,64.2,64.17,64.2,600.0,45.4409,45.4622,45.4409,45.4622,600.0
2005-10-19 14:20:00,64.18,64.18,64.18,64.18,6200.0,45.448,45.448,45.448,45.448,6200.0
2005-10-19 14:25:00,64.17,64.32,64.17,64.32,600.0,45.4409,45.5471,45.4409,45.5471,600.0
2005-10-19 14:30:00,64.32,64.32,64.32,64.32,0.0,45.5471,45.5471,45.5471,45.5471,0.0
2005-10-19 14:35:00,64.34,64.39,64.32,64.39,1000.0,45.5613,45.5967,45.5471,45.5967,1000.0
2005-10-19 14:40:00,64.42,64.43,64.38,64.38,2900.0,45.618,45.625,45.5896,45.5896,2900.0
2005-10-19 14:45:00,64.38,64.38,64.38,64.38,200.0,45.5896,45.5896,45.5896,45.5896,200.0
2005-10-19 14:50:00,64.38,64.38,64.38,64.38,0.0,45.5896,45.5896,45.5896,45.5896,0.0
2005-10-19 14:55:00,64.49,64.49,64.49,64.49,300.0,45.6675,45.6675,45.6675,45.6675,300.0
2005-10-19 15:00:00,64.45,64.47,64.45,64.47,700.0,45.6392,45.6534,45.6392,45.6534,700.0
2005-10-19 15:05:00,64.61,64.61,64.61,64.61,200.0,45.7525,45.7525,45.7525,45.7525,200.0
2005-10-19 15:10:00,64.54,64.55,64.48,64.48,2100.0,45.7029,45.71,45.6604,45.6604,2100.0
2005-10-19 15:15:00,64.48,64.54,64.48,64.54,800.0,45.6604,45.7029,45.6604,45.7029,800.0
2005-10-19 15:20:00,64.49,64.52,64.49,64.52,200.0,45.6675,45.6888,45.6675,45.6888,200.0
2005-10-19 15:25:00,64.62,64.62,64.62,64.62,600.0,45.7596,45.7596,45.7596,45.7596,600.0
2005-10-19 15:30:00,64.64,64.64,64.64,64.64,100.0,45.7737,45.7737,45.7737,45.7737,100.0
2005-10-19 15:35:00,64.55,64.63,64.55,64.6,6500.0,45.71,45.7667,45.71,45.7454,6500.0
2005-10-19 15:40:00,64.62,64.67,64.62,64.67,400.0,45.7596,45.795,45.7596,45.795,400.0
2005-10-19 15:45:00,64.7,64.74,64.7,64.72,900.0,45.8162,45.8446,45.8162,45.8304,900.0
2005-10-19 15:50:00,64.74,64.78,64.74,64.78,200.0,45.8446,45.8729,45.8446,45.8729,200.0
2005-10-19 15:55:00,64.81,64.89,64.81,64.89,1600.0,45.8941,45.9508,45.8941,45.9508,1600.0
2005-10-19 16:00:00,64.89,64.89,64.89,64.89,0.0,45.9508,45.9508,45.9508,45.9508,0.0
2005-10-19 16:05:00,64.89,64.89,64.89,64.89,0.0,45.9508,45.9508,45.9508,45.9508,0.0
2005-10-19 16:10:00,64.9,64.9,64.8,64.8,1600.0,45.9579,45.9579,45.887,45.887,1600.0
2005-10-20 09:30:00,64.68,64.8,64.68,64.8,7200.0,45.8021,45.887,45.8021,45.887,7200.0
2005-10-20 09:35:00,64.86,64.86,64.86,64.86,200.0,45.9295,45.9295,45.9295,45.9295,200.0
2005-10-20 09:40:00,64.88,64.9,64.88,64.9,2600.0,45.9437,45.9579,45.9437,45.9579,2600.0
2005-10-20 09:45:00,64.93,64.93,64.88,64.88,1000.0,45.9791,45.9791,45.9437,45.9437,1000.0
2005-10-20 09:50:00,64.82,64.82,64.82,64.82,200.0,45.9012,45.9012,45.9012,45.9012,200.0
2005-10-20 09:55:00,64.82,64.82,64.82,64.82,200.0,45.9012,45.9012,45.9012,45.9012,200.0
2005-10-20 10:00:00,64.82,64.82,64.82,64.82,0.0,45.9012,45.9012,45.9012,45.9012,0.0
2005-10-20 10:05:00,64.82,64.82,64.82,64.82,0.0,45.9012,45.9012,45.9012,45.9012,0.0
2005-10-20 10:10:00,64.82,64.82,64.82,64.82,0.0,45.9012,45.9012,45.9012,45.9012,0.0
2005-10-20 10:15:00,64.82,64.82,64.82,64.82,0.0,45.9012,45.9012,45.9012,45.9012,0.0
2005-10-20 10:20:00,64.72,64.72,64.67,64.67,1900.0,45.8304,45.8304,45.795,45.795,1900.0
2005-10-20 10:25:00,64.67,64.67,64.67,64.67,0.0,45.795,45.795,45.795,45.795,0.0
2005-10-20 10:30:00,64.78,64.78,64.78,64.78,300.0,45.8729,45.8729,45.8729,45.8729,300.0
2005-10-20 10:35:00,64.78,64.78,64.78,64.78,0.0,45.8729,45.8729,45.8729,45.8729,0.0
2005-10-20 10:40:00,64.78,64.78,64.78,64.78,0.0,45.8729,45.8729,45.8729,45.8729,0.0
2005-10-20 10:45:00,64.79,64.79,64.79,64.79,400.0,45.88,45.88,45.88,45.88,400.0
2005-10-20 10:50:00,64.81,64.84,64.81,64.82,1500.0,45.8941,45.9154,45.8941,45.9012,1500.0
2005-10-20 10:55:00,64.8,64.8,64.8,64.8,200.0,45.887,45.887,45.887,45.887,200.0
2005-10-20 11:00:00,64.77,64.79,64.73,64.73,1300.0,45.8658,45.88,45.8375,45.8375,1300.0
2005-10-20 11:05:00,64.67,64.74,64.67,64.69,1300.0,45.795,45.8446,45.795,45.8091,1300.0
2005-10-20 11:10:00,64.7,64.7,64.66,64.68,800.0,45.8162,45.8162,45.7879,45.8021,800.0
2005-10-20 11:15:00,64.68,64.68,64.68,64.68,0.0,45.8021,45.8021,45.8021,45.8021,0.0
2005-10-20 11:20:00,64.62,64.62,64.61,64.61,1500.0,45.7596,45.7596,45.7525,45.7525,1500.0
2005-10-20 11:25:00,64.62,64.67,64.62,64.67,5500.0,45.7596,45.795,45.7596,45.795,5500.0
2005-10-20 11:30:00,64.65,64.65,64.65,64.65,4000.0,45.7808,45.7808,45.7808,45.7808,4000.0
2005-10-20 11:35:00,64.65,64.65,64.65,64.65,200.0,45.7808,45.7808,45.7808,45.7808,200.0
2005-10-20 11:40:00,64.64,64.64,64.64,64.64,1900.0,45.7737,45.7737,45.7737,45.7737,1900.0
2005-10-20 11:45:00,64.64,64.64,64.64,64.64,0.0,45.7737,45.7737,45.7737,45.7737,0.0
2005-10-20 11:50:00,64.63,64.63,64.63,64.63,400.0,45.7667,45.7667,45.7667,45.7667,400.0
2005-10-20 11:55:00,64.57,64.57,64.57,64.57,600.0,45.7242,45.7242,45.7242,45.7242,600.0
2005-10-20 12:00:00,64.61,64.62,64.61,64.62,6500.0,45.7525,45.7596,45.7525,45.7596,6500.0
2005-10-20 12:05:00,64.6,64.6,64.52,64.52,10600.0,45.7454,45.7454,45.6888,45.6888,10600.0
2005-10-20 12:10:00,64.46,64.46,64.46,64.46,100.0,45.6463,45.6463,45.6463,45.6463,100.0
2005-10-20 12:15:00,64.48,64.48,64.48,64.48,100.0,45.6604,45.6604,45.6604,45.6604,100.0
2005-10-20 12:20:00,64.53,64.53,64.53,64.53,1000.0,45.6958,45.6958,45.6958,45.6958,1000.0
2005-10-20 12:25:00,64.53,64.56,64.53,64.55,2100.0,45.6958,45.7171,45.6958,45.71,2100.0
2005-10-20 12:30:00,64.55,64.55,64.55,64.55,0.0,45.71,45.71,45.71,45.71,0.0
2005-10-20 12:35:00,64.55,64.55,64.55,64.55,0.0,45.71,45.71,45.71,45.71,0.0
2005-10-20 12:40:00,64.57,64.58,64.53,64.53,500.0,45.7242,45.7313,45.6958,45.6958,500.0
2005-10-20 12:45:00,64.54,64.6,64.54,64.6,2100.0,45.7029,45.7454,45.7029,45.7454,2100.0
2005-10-20 12:50:00,64.54,64.54,64.54,64.54,300.0,45.7029,45.7029,45.7029,45.7029,300.0
2005-10-20 12:55:00,64.48,64.48,64.48,64.48,800.0,45.6604,45.6604,45.6604,45.6604,800.0
2005-10-20 13:00:00,64.54,64.54,64.54,64.54,100.0,45.7029,45.7029,45.7029,45.7029,100.0
2005-10-20 13:05:00,64.54,64.54,64.54,64.54,0.0,45.7029,45.7029,45.7029,45.7029,0.0
2005-10-20 13:10:00,64.56,64.6,64.56,64.6,1000.0,45.7171,45.7454,45.7171,45.7454,1000.0
2005-10-20 13:15:00,64.6,64.6,64.6,64.6,0.0,45.7454,45.7454,45.7454,45.7454,0.0
2005-10-20 13:20:00,64.59,64.59,64.59,64.59,100.0,45.7383,45.7383,45.7383,45.7383,100.0
2005-10-20 13:25:00,64.57,64.57,64.56,64.56,1000.0,45.7242,45.7242,45.7171,45.7171,1000.0
2005-10-20 13:30:00,64.52,64.52,64.49,64.49,700.0,45.6888,45.6888,45.6675,45.6675,700.0
2005-10-20 13:35:00,64.5,64.5,64.5,64.5,1000.0,45.6746,45.6746,45.6746,45.6746,1000.0
2005-10-20 13:40:00,64.46,64.46,64.46,64.46,100.0,45.6463,45.6463,45.6463,45.6463,100.0
2005-10-20 13:45:00,64.4,64.4,64.4,64.4,500.0,45.6038,45.6038,45.6038,45.6038,500.0
2005-10-20 13:50:00,64.44,64.48,64.44,64.48,4300.0,45.6321,45.6604,45.6321,45.6604,4300.0
2005-10-20 13:55:00,64.51,64.51,64.47,64.47,400.0,45.6817,45.6817,45.6534,45.6534,400.0
2005-10-20 14:00:00,64.42,64.42,64.42,64.42,15600.0,45.618,45.618,45.618,45.618,15600.0
2005-10-20 14:05:00,64.48,64.48,64.48,64.48,2200.0,45.6604,45.6604,45.6604,45.6604,2200.0
2005-10-20 14:10:00,64.41,64.41,64.33,64.33,400.0,45.6109,45.6109,45.5542,45.5542,400.0
2005-10-20 14:15:00,64.31,64.31,64.28,64.28,800.0,45.5401,45.5401,45.5188,45.5188,800.0
2005-10-20 14:20:00,64.3,64.3,64.14,64.14,700.0,45.533,45.533,45.4197,45.4197,700.0
2005-10-20 14:25:00,64.2,64.25,64.2,64.25,500.0,45.4622,45.4976,45.4622,45.4976,500.0
2005-10-20 14:30:00,64.19,64.23,64.18,64.21,20800.0,45.4551,45.4834,45.448,45.4692,20800.0
2005-10-20 14:35:00,64.24,64.24,64.19,64.19,500.0,45.4905,45.4905,45.4551,45.4551,500.0
2005-10-20 14:40:00,64.19,64.23,64.19,64.23,1100.0,45.4551,45.4834,45.4551,45.4834,1100.0
2005-10-20 14:45:00,64.26,64.3,64.26,64.3,200.0,45.5047,45.533,45.5047,45.533,200.0
2005-10-20 14:50:00,64.24,64.26,64.24,64.24,1000.0,45.4905,45.5047,45.4905,45.4905,1000.0
2005-10-20 14:55:00,64.21,64.26,64.21,64.23,2300.0,45.4692,45.5047,45.4692,45.4834,2300.0
2005-10-20 15:00:00,64.26,64.29,64.26,64.29,17000.0,45.5047,45.5259,45.5047,45.5259,17000.0
2005-10-20 15:05:00,64.29,64.29,64.29,64.29,0.0,45.5259,45.5259,45.5259,45.5259,0.0
2005-10-20 15:10:00,64.16,64.16,64.1,64.1,800.0,45.4338,45.4338,45.3914,45.3914,800.0
2005-10-20 15:15:00,64.0,64.0,64.0,64.0,300.0,45.3205,45.3205,45.3205,45.3205,300.0
2005-10-20 15:20:00,63.82,63.85,63.82,63.85,4600.0,45.1931,45.2143,45.1931,45.2143,4600.0
2005-10-20 15:25:00,63.83,63.83,63.75,63.75,400.0,45.2002,45.2002,45.1435,45.1435,400.0
2005-10-20 15:30:00,63.7,64.04,63.7,64.04,2700.0,45.1081,45.3489,45.1081,45.3489,2700.0
2005-10-20 15:35:00,64.02,64.07,63.97,64.0,1800.0,45.3347,45.3701,45.2993,45.3205,1800.0
2005-10-20 15:40:00,63.89,63.89,63.89,63.89,100.0,45.2426,45.2426,45.2426,45.2426,100.0
2005-10-20 15:45:00,63.88,63.88,63.88,63.88,1500.0,45.2356,45.2356,45.2356,45.2356,1500.0
2005-10-20 15:50:00,63.88,63.94,63.88,63.94,9800.0,45.2356,45.278,45.2356,45.278,9800.0
2005-10-20 15:55:00,63.99,63.99,63.88,63.88,2200.0,45.3135,45.3135,45.2356,45.2356,2200.0
2005-10-20 16:00:00,63.83,63.83,63.83,63.83,6300.0,45.2002,45.2002,45.2002,45.2002,6300.0
2005-10-20 16:05:00,63.79,63.79,63.79,63.79,400.0,45.1718,45.1718,45.1718,45.1718,400.0
2005-10-20 16:10:00,63.79,63.79,63.79,63.79,0.0,45.1718,45.1718,45.1718,45.1718,0.0
2005-10-21 09:30:00,64.08,64.2,64.08,64.2,5300.0,45.3772,45.4622,45.3772,45.4622,5300.0
2005-10-21 09:35:00,64.25,64.38,64.25,64.38,1300.0,45.4976,45.5896,45.4976,45.5896,1300.0
2005-10-21 09:40:00,64.38,64.38,64.38,64.38,0.0,45.5896,45.5896,45.5896,45.5896,0.0
2005-10-21 09:45:00,64.38,64.38,64.38,64.38,0.0,45.5896,45.5896,45.5896,45.5896,0.0
2005-10-21 09:50:00,64.2,64.21,64.2,64.21,3000.0,45.4622,45.4692,45.4622,45.4692,3000.0
2005-10-21 09:55:00,64.27,64.27,64.27,64.27,100.0,45.5117,45.5117,45.5117,45.5117,100.0
2005-10-21 10:00:00,64.23,64.23,64.23,64.23,400.0,45.4834,45.4834,45.4834,45.4834,400.0
2005-10-21 10:05:00,64.11,64.11,64.11,64.11,1100.0,45.3984,45.3984,45.3984,45.3984,1100.0
2005-10-21 10:10:00,64.25,64.25,64.25,64.25,300.0,45.4976,45.4976,45.4976,45.4976,300.0
2005-10-21 10:15:00,64.25,64.25,64.25,64.25,0.0,45.4976,45.4976,45.4976,45.4976,0.0
2005-10-21 10:20:00,64.25,64.25,64.25,64.25,0.0,45.4976,45.4976,45.4976,45.4976,0.0
2005-10-21 10:25:00,64.26,64.29,64.26,64.26,9400.0,45.5047,45.5259,45.5047,45.5047,9400.0
2005-10-21 10:30:00,64.29,64.29,64.25,64.25,500.0,45.5259,45.5259,45.4976,45.4976,500.0
2005-10-21 10:35:00,64.16,64.24,64.16,64.24,1400.0,45.4338,45.4905,45.4338,45.4905,1400.0
2005-10-21 10:40:00,64.24,64.24,64.22,64.22,1100.0,45.4905,45.4905,45.4763,45.4763,1100.0
2005-10-21 10:45:00,64.13,64.13,64.13,64.13,200.0,45.4126,45.4126,45.4126,45.4126,200.0
2005-10-21 10:50:00,64.09,64.11,64.05,64.05,2800.0,45.3843,45.3984,45.3559,45.3559,2800.0
2005-10-21 10:55:00,64.03,64.06,64.03,64.06,12300.0,45.3418,45.363,45.3418,45.363,12300.0
2005-10-21 11:00:00,64.07,64.11,64.07,64.1,3600.0,45.3701,45.3984,45.3701,45.3914,3600.0
2005-10-21 11:05:00,64.06,64.14,64.03,64.14,4100.0,45.363,45.4197,45.3418,45.4197,4100.0
2005-10-21 11:10:00,64.16,64.19,64.08,64.08,3600.0,45.4338,45.4551,45.3772,45.3772,3600.0
2005-10-21 11:15:00,64.08,64.12,64.07,64.07,700.0,45.3772,45.4055,45.3701,45.3701,700.0
2005-10-21 11:20:00,64.11,64.18,64.11,64.17,2700.0,45.3984,45.448,45.3984,45.4409,2700.0
2005-10-21 11:25:00,64.14,64.18,64.13,64.13,1100.0,45.4197,45.448,45.4126,45.4126,1100.0
2005-10-21 11:30:00,64.16,64.16,64.08,64.09,14700.0,45.4338,45.4338,45.3772,45.3843,14700.0
2005-10-21 11:35:00,64.11,64.11,64.05,64.05,15700.0,45.3984,45.3984,45.3559,45.3559,15700.0
2005-10-21 11:40:00,64.02,64.02,63.96,63.96,2400.0,45.3347,45.3347,45.2922,45.2922,2400.0
2005-10-21 11:45:00,64.01,64.01,63.99,63.99,2600.0,45.3276,45.3276,45.3135,45.3135,2600.0
2005-10-21 11:50:00,64.0,64.0,63.98,63.99,2600.0,45.3205,45.3205,45.3064,45.3135,2600.0
2005-10-21 11:55:00,63.95,63.95,63.94,63.94,3200.0,45.2851,45.2851,45.278,45.278,3200.0
2005-10-21 12:00:00,63.95,63.98,63.79,63.79,8800.0,45.2851,45.3064,45.1718,45.1718,8800.0
2005-10-21 12:05:00,63.84,63.88,63.8,63.86,2400.0,45.2072,45.2356,45.1789,45.2214,2400.0
2005-10-21 12:10:00,64.0,64.04,64.0,64.02,2700.0,45.3205,45.3489,45.3205,45.3347,2700.0
2005-10-21 12:15:00,64.01,64.01,63.94,63.94,2900.0,45.3276,45.3276,45.278,45.278,2900.0
2005-10-21 12:20:00,63.96,64.04,63.96,64.04,4200.0,45.2922,45.3489,45.2922,45.3489,4200.0
2005-10-21 12:25:00,63.99,64.09,63.98,64.06,3600.0,45.3135,45.3843,45.3064,45.363,3600.0
2005-10-21 12:30:00,64.05,64.08,64.05,64.06,4800.0,45.3559,45.3772,45.3559,45.363,4800.0
2005-10-21 12:35:00,64.07,64.08,64.01,64.03,3000.0,45.3701,45.3772,45.3276,45.3418,3000.0
2005-10-21 12:40:00,64.01,64.07,64.01,64.07,1200.0,45.3276,45.3701,45.3276,45.3701,1200.0
2005-10-21 12:45:00,64.06,64.08,63.97,64.05,4000.0,45.363,45.3772,45.2993,45.3559,4000.0
2005-10-21 12:50:00,64.1,64.23,64.1,64.23,600.0,45.3914,45.4834,45.3914,45.4834,600.0
2005-10-21 12:55:00,64.27,64.32,64.27,64.32,200.0,45.5117,45.5471,45.5117,45.5471,200.0
2005-10-21 13:00:00,64.24,64.28,64.24,64.28,200.0,45.4905,45.5188,45.4905,45.5188,200.0
2005-10-21 13:05:00,64.28,64.28,64.28,64.28,0.0,45.5188,45.5188,45.5188,45.5188,0.0
2005-10-21 13:10:00,64.28,64.28,64.28,64.28,0.0,45.5188,45.5188,45.5188,45.5188,0.0
2005-10-21 13:15:00,64.2,64.27,64.2,64.27,3800.0,45.4622,45.5117,45.4622,45.5117,3800.0
2005-10-21 13:20:00,64.27,64.27,64.27,64.27,0.0,45.5117,45.5117,45.5117,45.5117,0.0
2005-10-21 13:25:00,64.31,64.31,64.31,64.31,1500.0,45.5401,45.5401,45.5401,45.5401,1500.0
2005-10-21 13:30:00,64.32,64.47,64.31,64.47,2400.0,45.5471,45.6534,45.5401,45.6534,2400.0
2005-10-21 13:35:00,64.41,64.41,64.37,64.41,900.0,45.6109,45.6109,45.5825,45.6109,900.0
2005-10-21 13:40:00,64.41,64.41,64.41,64.41,0.0,45.6109,45.6109,45.6109,45.6109,0.0
2005-10-21 13:45:00,64.3,64.3,64.3,64.3,100.0,45.533,45.533,45.533,45.533,100.0
2005-10-21 13:50:00,64.3,64.3,64.3,64.3,0.0,45.533,45.533,45.533,45.533,0.0
2005-10-21 13:55:00,64.36,64.36,64.36,64.36,2600.0,45.5755,45.5755,45.5755,45.5755,2600.0
2005-10-21 14:00:00,64.36,64.36,64.36,64.36,0.0,45.5755,45.5755,45.5755,45.5755,0.0
2005-10-21 14:05:00,64.45,64.45,64.32,64.35,17000.0,45.6392,45.6392,45.5471,45.5684,17000.0
2005-10-21 14:10:00,64.33,64.35,64.33,64.35,300.0,45.5542,45.5684,45.5542,45.5684,300.0
2005-10-21 14:15:00,64.32,64.32,64.27,64.27,5100.0,45.5471,45.5471,45.5117,45.5117,5100.0
2005-10-21 14:20:00,64.32,64.32,64.3,64.32,500.0,45.5471,45.5471,45.533,45.5471,500.0
2005-10-21 14:25:00,64.3,64.3,64.24,64.24,1100.0,45.533,45.533,45.4905,45.4905,1100.0
2005-10-21 14:30:00,64.26,64.32,64.26,64.3,600.0,45.5047,45.5471,45.5047,45.533,600.0
2005-10-21 14:35:00,64.28,64.29,64.28,64.29,700.0,45.5188,45.5259,45.5188,45.5259,700.0
2005-10-21 14:40:00,64.23,64.23,64.17,64.2,14500.0,45.4834,45.4834,45.4409,45.4622,14500.0
2005-10-21 14:45:00,64.2,64.2,64.19,64.19,900.0,45.4622,45.4622,45.4551,45.4551,900.0
2005-10-21 14:50:00,64.21,64.24,64.21,64.23,700.0,45.4692,45.4905,45.4692,45.4834,700.0
2005-10-21 14:55:00,64.25,64.26,64.23,64.23,9300.0,45.4976,45.5047,45.4834,45.4834,9300.0
2005-10-21 15:00:00,64.25,64.25,64.25,64.25,400.0,45.4976,45.4976,45.4976,45.4976,400.0
2005-10-21 15:05:00,64.15,64.19,64.13,64.18,12000.0,45.4268,45.4551,45.4126,45.448,12000.0
2005-10-21 15:10:00,64.14,64.19,64.14,64.19,600.0,45.4197,45.4551,45.4197,45.4551,600.0
2005-10-21 15:15:00,64.18,64.18,64.18,64.18,400.0,45.448,45.448,45.448,45.448,400.0
2005-10-21 15:20:00,64.15,64.15,64.14,64.14,4800.0,45.4268,45.4268,45.4197,45.4197,4800.0
2005-10-21 15:25:00,64.16,64.22,64.16,64.2,5200.0,45.4338,45.4763,45.4338,45.4622,5200.0
2005-10-21 15:30:00,64.17,64.17,64.15,64.15,3800.0,45.4409,45.4409,45.4268,45.4268,3800.0
2005-10-21 15:35:00,64.13,64.17,64.13,64.17,300.0,45.4126,45.4409,45.4126,45.4409,300.0
2005-10-21 15:40:00,64.15,64.15,64.09,64.11,10000.0,45.4268,45.4268,45.3843,45.3984,10000.0
2005-10-21 15:45:00,64.1,64.1,64.1,64.1,700.0,45.3914,45.3914,45.3914,45.3914,700.0
2005-10-21 15:50:00,64.17,64.17,64.05,64.11,4400.0,45.4409,45.4409,45.3559,45.3984,4400.0
2005-10-21 15:55:00,64.09,64.09,64.06,64.08,6100.0,45.3843,45.3843,45.363,45.3772,6100.0
2005-10-21 16:00:00,64.1,64.1,64.1,64.1,100.0,45.3914,45.3914,45.3914,45.3914,100.0
2005-10-21 16:05:00,64.1,64.1,64.1,64.1,0.0,45.3914,45.3914,45.3914,45.3914,0.0
2005-10-21 16:10:00,64.1,64.1,64.1,64.1,0.0,45.3914,45.3914,45.3914,45.3914,0.0
2005-10-24 09:30:00,64.35,64.5,64.35,64.5,2200.0,45.5684,45.6746,45.5684,45.6746,2200.0
2005-10-24 09:35:00,64.5,64.5,64.5,64.5,200.0,45.6746,45.6746,45.6746,45.6746,200.0
2005-10-24 09:40:00,64.45,64.45,64.45,64.45,200.0,45.6392,45.6392,45.6392,45.6392,200.0
2005-10-24 09:45:00,64.37,64.37,64.37,64.37,200.0,45.5825,45.5825,45.5825,45.5825,200.0
2005-10-24 09:50:00,64.46,64.5,64.46,64.5,1000.0,45.6463,45.6746,45.6463,45.6746,1000.0
2005-10-24 09:55:00,64.47,64.58,64.47,64.58,1700.0,45.6534,45.7313,45.6534,45.7313,1700.0
2005-10-24 10:00:00,64.58,64.7,64.58,64.7,800.0,45.7313,45.8162,45.7313,45.8162,800.0
2005-10-24 10:05:00,64.62,64.62,64.55,64.55,200.0,45.7596,45.7596,45.71,45.71,200.0
2005-10-24 10:10:00,64.65,64.67,64.63,64.64,1100.0,45.7808,45.795,45.7667,45.7737,1100.0
2005-10-24 10:15:00,64.62,64.64,64.62,64.64,2800.0,45.7596,45.7737,45.7596,45.7737,2800.0
2005-10-24 10:20:00,64.58,64.61,64.58,64.61,500.0,45.7313,45.7525,45.7313,45.7525,500.0
2005-10-24 10:25:00,64.61,64.61,64.61,64.61,0.0,45.7525,45.7525,45.7525,45.7525,0.0
2005-10-24 10:30:00,64.73,64.73,64.73,64.73,500.0,45.8375,45.8375,45.8375,45.8375,500.0
2005-10-24 10:35:00,64.7,64.7,64.59,64.59,1500.0,45.8162,45.8162,45.7383,45.7383,1500.0
2005-10-24 10:40:00,64.59,64.59,64.59,64.59,0.0,45.7383,45.7383,45.7383,45.7383,0.0
2005-10-24 10:45:00,64.49,64.49,64.49,64.49,2000.0,45.6675,45.6675,45.6675,45.6675,2000.0
2005-10-24 10:50:00,64.37,64.47,64.37,64.47,700.0,45.5825,45.6534,45.5825,45.6534,700.0
2005-10-24 10:55:00,64.47,64.47,64.47,64.47,100.0,45.6534,45.6534,45.6534,45.6534,100.0
2005-10-24 11:00:00,64.47,64.5,64.47,64.5,2200.0,45.6534,45.6746,45.6534,45.6746,2200.0
2005-10-24 11:05:00,64.55,64.55,64.49,64.49,600.0,45.71,45.71,45.6675,45.6675,600.0
2005-10-24 11:10:00,64.45,64.45,64.45,64.45,1900.0,45.6392,45.6392,45.6392,45.6392,1900.0
2005-10-24 11:15:00,64.57,64.57,64.57,64.57,100.0,45.7242,45.7242,45.7242,45.7242,100.0
2005-10-24 11:20:00,64.57,64.57,64.57,64.57,0.0,45.7242,45.7242,45.7242,45.7242,0.0
2005-10-24 11:25:00,64.65,64.65,64.65,64.65,100.0,45.7808,45.7808,45.7808,45.7808,100.0
2005-10-24 11:30:00,64.7,64.7,64.7,64.7,100.0,45.8162,45.8162,45.8162,45.8162,100.0
2005-10-24 11:35:00,64.69,64.69,64.69,64.69,500.0,45.8091,45.8091,45.8091,45.8091,500.0
2005-10-24 11:40:00,64.69,64.69,64.69,64.69,0.0,45.8091,45.8091,45.8091,45.8091,0.0
2005-10-24 11:45:00,64.7,64.7,64.7,64.7,500.0,45.8162,45.8162,45.8162,45.8162,500.0
2005-10-24 11:50:00,64.69,64.71,64.69,64.71,13800.0,45.8091,45.8233,45.8091,45.8233,13800.0
2005-10-24 11:55:00,64.71,64.71,64.71,64.71,0.0,45.8233,45.8233,45.8233,45.8233,0.0
2005-10-24 12:00:00,64.71,64.71,64.71,64.71,0.0,45.8233,45.8233,45.8233,45.8233,0.0
2005-10-24 12:05:00,64.73,64.76,64.73,64.76,6400.0,45.8375,45.8587,45.8375,45.8587,6400.0
2005-10-24 12:10:00,64.76,64.76,64.76,64.76,2000.0,45.8587,45.8587,45.8587,45.8587,2000.0
2005-10-24 12:15:00,64.78,64.78,64.78,64.78,1500.0,45.8729,45.8729,45.8729,45.8729,1500.0
2005-10-24 12:20:00,64.88,64.88,64.88,64.88,100.0,45.9437,45.9437,45.9437,45.9437,100.0
2005-10-24 12:25:00,64.86,64.86,64.85,64.85,1600.0,45.9295,45.9295,45.9225,45.9225,1600.0
2005-10-24 12:30:00,64.88,64.88,64.88,64.88,100.0,45.9437,45.9437,45.9437,45.9437,100.0
2005-10-24 12:35:00,64.92,64.92,64.92,64.92,100.0,45.972,45.972,45.972,45.972,100.0
2005-10-24 12:40:00,64.92,64.92,64.92,64.92,0.0,45.972,45.972,45.972,45.972,0.0
2005-10-24 12:45:00,64.86,64.86,64.86,64.86,700.0,45.9295,45.9295,45.9295,45.9295,700.0
2005-10-24 12:50:00,64.85,64.85,64.85,64.85,600.0,45.9225,45.9225,45.9225,45.9225,600.0
2005-10-24 12:55:00,64.86,64.86,64.86,64.86,200.0,45.9295,45.9295,45.9295,45.9295,200.0
2005-10-24 13:00:00,64.81,64.84,64.81,64.84,700.0,45.8941,45.9154,45.8941,45.9154,700.0
2005-10-24 13:05:00,64.79,64.79,64.76,64.76,2800.0,45.88,45.88,45.8587,45.8587,2800.0
2005-10-24 13:10:00,64.76,64.76,64.76,64.76,0.0,45.8587,45.8587,45.8587,45.8587,0.0
2005-10-24 13:15:00,64.85,64.85,64.85,64.85,500.0,45.9225,45.9225,45.9225,45.9225,500.0
2005-10-24 13:20:00,64.86,64.86,64.86,64.86,100.0,45.9295,45.9295,45.9295,45.9295,100.0
2005-10-24 13:25:00,64.86,64.86,64.86,64.86,0.0,45.9295,45.9295,45.9295,45.9295,0.0
2005-10-24 13:30:00,64.92,64.92,64.92,64.92,300.0,45.972,45.972,45.972,45.972,300.0
2005-10-24 13:35:00,64.88,64.88,64.85,64.85,700.0,45.9437,45.9437,45.9225,45.9225,700.0
2005-10-24 13:40:00,64.85,64.85,64.85,64.85,0.0,45.9225,45.9225,45.9225,45.9225,0.0
2005-10-24 13:45:00,64.85,64.85,64.85,64.85,0.0,45.9225,45.9225,45.9225,45.9225,0.0
2005-10-24 13:50:00,64.85,64.85,64.85,64.85,0.0,45.9225,45.9225,45.9225,45.9225,0.0
2005-10-24 13:55:00,64.88,64.88,64.88,64.88,700.0,45.9437,45.9437,45.9437,45.9437,700.0
2005-10-24 14:00:00,64.93,64.95,64.93,64.95,200.0,45.9791,45.9933,45.9791,45.9933,200.0
2005-10-24 14:05:00,64.92,64.92,64.92,64.92,100.0,45.972,45.972,45.972,45.972,100.0
2005-10-24 14:10:00,64.88,64.88,64.88,64.88,600.0,45.9437,45.9437,45.9437,45.9437,600.0
2005-10-24 14:15:00,64.83,64.92,64.83,64.92,2200.0,45.9083,45.972,45.9083,45.972,2200.0
2005-10-24 14:20:00,64.94,64.94,64.94,64.94,300.0,45.9862,45.9862,45.9862,45.9862,300.0
2005-10-24 14:25:00,64.93,64.93,64.93,64.93,200.0,45.9791,45.9791,45.9791,45.9791,200.0
2005-10-24 14:30:00,64.9,64.9,64.9,64.9,200.0,45.9579,45.9579,45.9579,45.9579,200.0
2005-10-24 14:35:00,64.9,64.9,64.9,64.9,0.0,45.9579,45.9579,45.9579,45.9579,0.0
2005-10-24 14:40:00,64.96,64.96,64.96,64.96,400.0,46.0003,46.0003,46.0003,46.0003,400.0
2005-10-24 14:45:00,64.9,64.9,64.86,64.86,300.0,45.9579,45.9579,45.9295,45.9295,300.0
2005-10-24 14:50:00,64.86,64.86,64.86,64.86,0.0,45.9295,45.9295,45.9295,45.9295,0.0
2005-10-24 14:55:00,64.86,64.86,64.86,64.86,0.0,45.9295,45.9295,45.9295,45.9295,0.0
2005-10-24 15:00:00,64.86,64.86,64.86,64.86,100.0,45.9295,45.9295,45.9295,45.9295,100.0
2005-10-24 15:05:00,64.87,64.89,64.87,64.89,300.0,45.9366,45.9508,45.9366,45.9508,300.0
2005-10-24 15:10:00,64.91,64.94,64.9,64.94,800.0,45.9649,45.9862,45.9579,45.9862,800.0
2005-10-24 15:15:00,64.93,64.93,64.93,64.93,200.0,45.9791,45.9791,45.9791,45.9791,200.0
2005-10-24 15:20:00,64.93,64.93,64.93,64.93,0.0,45.9791,45.9791,45.9791,45.9791,0.0
2005-10-24 15:25:00,64.85,64.85,64.84,64.84,700.0,45.9225,45.9225,45.9154,45.9154,700.0
2005-10-24 15:30:00,64.9,64.9,64.9,64.9,100.0,45.9579,45.9579,45.9579,45.9579,100.0
2005-10-24 15:35:00,64.95,64.95,64.95,64.95,100.0,45.9933,45.9933,45.9933,45.9933,100.0
2005-10-24 15:40:00,64.98,65.0,64.96,65.0,1700.0,46.0145,46.0287,46.0003,46.0287,1700.0
2005-10-24 15:45:00,65.02,65.02,65.02,65.02,200.0,46.0428,46.0428,46.0428,46.0428,200.0
2005-10-24 15:50:00,65.09,65.1,65.09,65.1,2500.0,46.0924,46.0995,46.0924,46.0995,2500.0
2005-10-24 15:55:00,65.16,65.16,65.16,65.16,100.0,46.142,46.142,46.142,46.142,100.0
2005-10-24 16:00:00,65.16,65.16,65.16,65.16,0.0,46.142,46.142,46.142,46.142,0.0
2005-10-24 16:05:00,65.16,65.16,65.16,65.16,0.0,46.142,46.142,46.142,46.142,0.0
2005-10-24 16:10:00,65.16,65.16,65.16,65.16,0.0,46.142,46.142,46.142,46.142,0.0
2005-10-25 09:30:00,65.07,65.07,65.07,65.07,2000.0,46.0782,46.0782,46.0782,46.0782,2000.0
2005-10-25 09:35:00,65.0,65.0,64.97,64.97,500.0,46.0287,46.0287,46.0074,46.0074,500.0
2005-10-25 09:40:00,65.02,65.02,65.0,65.0,1100.0,46.0428,46.0428,46.0287,46.0287,1100.0
2005-10-25 09:45:00,65.02,65.02,65.01,65.01,200.0,46.0428,46.0428,46.0358,46.0358,200.0
2005-10-25 09:50:00,65.1,65.1,65.1,65.1,500.0,46.0995,46.0995,46.0995,46.0995,500.0
2005-10-25 09:55:00,65.14,65.14,65.13,65.13,700.0,46.1278,46.1278,46.1207,46.1207,700.0
2005-10-25 10:00:00,65.13,65.13,65.13,65.13,0.0,46.1207,46.1207,46.1207,46.1207,0.0
2005-10-25 10:05:00,64.95,64.96,64.95,64.96,1100.0,45.9933,46.0003,45.9933,46.0003,1100.0
2005-10-25 10:10:00,64.96,64.96,64.96,64.96,0.0,46.0003,46.0003,46.0003,46.0003,0.0
2005-10-25 10:15:00,65.08,65.08,65.05,65.07,800.0,46.0853,46.0853,46.0641,46.0782,800.0
2005-10-25 10:20:00,65.05,65.05,65.05,65.05,200.0,46.0641,46.0641,46.0641,46.0641,200.0
2005-10-25 10:25:00,65.05,65.05,65.05,65.05,0.0,46.0641,46.0641,46.0641,46.0641,0.0
2005-10-25 10:30:00,65.2,65.2,65.2,65.2,300.0,46.1703,46.1703,46.1703,46.1703,300.0
2005-10-25 10:35:00,65.2,65.2,65.2,65.2,0.0,46.1703,46.1703,46.1703,46.1703,0.0
2005-10-25 10:40:00,65.2,65.2,65.2,65.2,100.0,46.1703,46.1703,46.1703,46.1703,100.0
2005-10-25 10:45:00,65.2,65.2,65.2,65.2,0.0,46.1703,46.1703,46.1703,46.1703,0.0
2005-10-25 10:50:00,65.2,65.2,65.2,65.2,100.0,46.1703,46.1703,46.1703,46.1703,100.0
2005-10-25 10:55:00,65.21,65.21,65.18,65.18,800.0,46.1774,46.1774,46.1561,46.1561,800.0
2005-10-25 11:00:00,65.18,65.19,65.18,65.19,400.0,46.1561,46.1632,46.1561,46.1632,400.0
2005-10-25 11:05:00,65.17,65.22,65.14,65.19,3300.0,46.1491,46.1845,46.1278,46.1632,3300.0
2005-10-25 11:10:00,65.08,65.08,65.08,65.08,400.0,46.0853,46.0853,46.0853,46.0853,400.0
2005-10-25 11:15:00,64.98,64.98,64.98,64.98,800.0,46.0145,46.0145,46.0145,46.0145,800.0
2005-10-25 11:20:00,65.02,65.02,65.02,65.02,100.0,46.0428,46.0428,46.0428,46.0428,100.0
2005-10-25 11:25:00,65.02,65.02,65.02,65.02,0.0,46.0428,46.0428,46.0428,46.0428,0.0
2005-10-25 11:30:00,65.02,65.02,65.02,65.02,0.0,46.0428,46.0428,46.0428,46.0428,0.0
2005-10-25 11:35:00,65.02,65.02,65.02,65.02,0.0,46.0428,46.0428,46.0428,46.0428,0.0
2005-10-25 11:40:00,64.96,64.97,64.96,64.96,700.0,46.0003,46.0074,46.0003,46.0003,700.0
2005-10-25 11:45:00,64.96,64.96,64.96,64.96,0.0,46.0003,46.0003,46.0003,46.0003,0.0
2005-10-25 11:50:00,64.94,64.94,64.92,64.92,200.0,45.9862,45.9862,45.972,45.972,200.0
2005-10-25 11:55:00,64.92,64.92,64.92,64.92,0.0,45.972,45.972,45.972,45.972,0.0
2005-10-25 12:00:00,64.92,64.92,64.92,64.92,0.0,45.972,45.972,45.972,45.972,0.0
2005-10-25 12:05:00,64.92,64.92,64.92,64.92,0.0,45.972,45.972,45.972,45.972,0.0
2005-10-25 12:10:00,64.98,64.98,64.98,64.98,100.0,46.0145,46.0145,46.0145,46.0145,100.0
2005-10-25 12:15:00,65.02,65.02,65.02,65.02,5100.0,46.0428,46.0428,46.0428,46.0428,5100.0
2005-10-25 12:20:00,65.02,65.02,65.02,65.02,0.0,46.0428,46.0428,46.0428,46.0428,0.0
2005-10-25 12:25:00,65.02,65.02,65.02,65.02,0.0,46.0428,46.0428,46.0428,46.0428,0.0
2005-10-25 12:30:00,65.02,65.02,65.02,65.02,0.0,46.0428,46.0428,46.0428,46.0428,0.0
2005-10-25 12:35:00,64.96,64.96,64.96,64.96,200.0,46.0003,46.0003,46.0003,46.0003,200.0
2005-10-25 12:40:00,64.88,64.88,64.88,64.88,2900.0,45.9437,45.9437,45.9437,45.9437,2900.0
2005-10-25 12:45:00,64.86,64.86,64.85,64.85,800.0,45.9295,45.9295,45.9225,45.9225,800.0
2005-10-25 12:50:00,64.85,64.85,64.85,64.85,0.0,45.9225,45.9225,45.9225,45.9225,0.0
2005-10-25 12:55:00,64.88,64.88,64.88,64.88,200.0,45.9437,45.9437,45.9437,45.9437,200.0
2005-10-25 13:00:00,64.89,64.89,64.89,64.89,200.0,45.9508,45.9508,45.9508,45.9508,200.0
2005-10-25 13:05:00,64.89,64.89,64.89,64.89,0.0,45.9508,45.9508,45.9508,45.9508,0.0
2005-10-25 13:10:00,64.89,64.89,64.89,64.89,0.0,45.9508,45.9508,45.9508,45.9508,0.0
2005-10-25 13:15:00,64.86,64.88,64.86,64.88,200.0,45.9295,45.9437,45.9295,45.9437,200.0
2005-10-25 13:20:00,64.82,64.82,64.82,64.82,100.0,45.9012,45.9012,45.9012,45.9012,100.0
2005-10-25 13:25:00,64.82,64.82,64.82,64.82,0.0,45.9012,45.9012,45.9012,45.9012,0.0
2005-10-25 13:30:00,64.82,64.82,64.82,64.82,100.0,45.9012,45.9012,45.9012,45.9012,100.0
2005-10-25 13:35:00,64.82,64.82,64.82,64.82,0.0,45.9012,45.9012,45.9012,45.9012,0.0
2005-10-25 13:40:00,64.82,64.82,64.82,64.82,0.0,45.9012,45.9012,45.9012,45.9012,0.0
2005-10-25 13:45:00,64.7,64.71,64.67,64.67,1700.0,45.8162,45.8233,45.795,45.795,1700.0
2005-10-25 13:50:00,64.66,64.74,64.66,64.74,4300.0,45.7879,45.8446,45.7879,45.8446,4300.0
2005-10-25 13:55:00,64.69,64.71,64.69,64.71,700.0,45.8091,45.8233,45.8091,45.8233,700.0
2005-10-25 14:00:00,64.66,64.66,64.66,64.66,300.0,45.7879,45.7879,45.7879,45.7879,300.0
2005-10-25 14:05:00,64.7,64.7,64.65,64.65,500.0,45.8162,45.8162,45.7808,45.7808,500.0
2005-10-25 14:10:00,64.64,64.64,64.64,64.64,700.0,45.7737,45.7737,45.7737,45.7737,700.0
2005-10-25 14:15:00,64.69,64.69,64.64,64.64,500.0,45.8091,45.8091,45.7737,45.7737,500.0
2005-10-25 14:20:00,64.68,64.68,64.65,64.65,400.0,45.8021,45.8021,45.7808,45.7808,400.0
2005-10-25 14:25:00,64.62,64.62,64.56,64.56,700.0,45.7596,45.7596,45.7171,45.7171,700.0
2005-10-25 14:30:00,64.68,64.69,64.63,64.64,1300.0,45.8021,45.8091,45.7667,45.7737,1300.0
2005-10-25 14:35:00,64.72,64.77,64.72,64.77,8400.0,45.8304,45.8658,45.8304,45.8658,8400.0
2005-10-25 14:40:00,64.77,64.77,64.77,64.77,0.0,45.8658,45.8658,45.8658,45.8658,0.0
2005-10-25 14:45:00,64.74,64.78,64.72,64.78,2900.0,45.8446,45.8729,45.8304,45.8729,2900.0
2005-10-25 14:50:00,64.79,64.84,64.79,64.84,700.0,45.88,45.9154,45.88,45.9154,700.0
2005-10-25 14:55:00,64.84,64.84,64.84,64.84,0.0,45.9154,45.9154,45.9154,45.9154,0.0
2005-10-25 15:00:00,64.84,64.84,64.84,64.84,0.0,45.9154,45.9154,45.9154,45.9154,0.0
2005-10-25 15:05:00,64.74,64.74,64.74,64.74,100.0,45.8446,45.8446,45.8446,45.8446,100.0
2005-10-25 15:10:00,64.69,64.69,64.69,64.69,800.0,45.8091,45.8091,45.8091,45.8091,800.0
2005-10-25 15:15:00,64.72,64.72,64.63,64.63,1000.0,45.8304,45.8304,45.7667,45.7667,1000.0
2005-10-25 15:20:00,64.68,64.69,64.68,64.69,8300.0,45.8021,45.8091,45.8021,45.8091,8300.0
2005-10-25 15:25:00,64.7,64.75,64.69,64.74,16900.0,45.8162,45.8516,45.8091,45.8446,16900.0
2005-10-25 15:30:00,64.81,64.81,64.79,64.79,4500.0,45.8941,45.8941,45.88,45.88,4500.0
2005-10-25 15:35:00,64.73,64.86,64.73,64.85,600.0,45.8375,45.9295,45.8375,45.9225,600.0
2005-10-25 15:40:00,64.88,64.88,64.88,64.88,600.0,45.9437,45.9437,45.9437,45.9437,600.0
2005-10-25 15:45:00,64.88,64.88,64.88,64.88,0.0,45.9437,45.9437,45.9437,45.9437,0.0
2005-10-25 15:50:00,65.03,65.03,64.93,64.93,4000.0,46.0499,46.0499,45.9791,45.9791,4000.0
2005-10-25 15:55:00,64.98,64.98,64.96,64.96,400.0,46.0145,46.0145,46.0003,46.0003,400.0
2005-10-25 16:00:00,64.96,64.96,64.96,64.96,0.0,46.0003,46.0003,46.0003,46.0003,0.0
2005-10-25 16:05:00,64.96,64.96,64.96,64.96,0.0,46.0003,46.0003,46.0003,46.0003,0.0
2005-10-25 16:10:00,64.96,64.96,64.96,64.96,0.0,46.0003,46.0003,46.0003,46.0003,0.0
2005-10-26 09:30:00,64.95,64.99,64.95,64.99,2900.0,45.9933,46.0216,45.9933,46.0216,2900.0
2005-10-26 09:35:00,64.94,64.94,64.9,64.9,1300.0,45.9862,45.9862,45.9579,45.9579,1300.0
2005-10-26 09:40:00,64.87,64.87,64.87,64.87,1600.0,45.9366,45.9366,45.9366,45.9366,1600.0
2005-10-26 09:45:00,64.97,64.97,64.97,64.97,700.0,46.0074,46.0074,46.0074,46.0074,700.0
2005-10-26 09:50:00,65.0,65.04,65.0,65.04,600.0,46.0287,46.057,46.0287,46.057,600.0
2005-10-26 09:55:00,65.13,65.13,65.13,65.13,200.0,46.1207,46.1207,46.1207,46.1207,200.0
2005-10-26 10:00:00,65.05,65.05,64.96,64.96,900.0,46.0641,46.0641,46.0003,46.0003,900.0
2005-10-26 10:05:00,64.97,65.0,64.97,65.0,800.0,46.0074,46.0287,46.0074,46.0287,800.0
2005-10-26 10:10:00,65.21,65.21,65.21,65.21,1500.0,46.1774,46.1774,46.1774,46.1774,1500.0
2005-10-26 10:15:00,65.17,65.17,65.17,65.17,400.0,46.1491,46.1491,46.1491,46.1491,400.0
2005-10-26 10:20:00,65.24,65.24,65.24,65.24,700.0,46.1986,46.1986,46.1986,46.1986,700.0
2005-10-26 10:25:00,65.16,65.16,65.16,65.16,100.0,46.142,46.142,46.142,46.142,100.0
2005-10-26 10:30:00,65.17,65.23,65.11,65.11,42000.0,46.1491,46.1915,46.1066,46.1066,42000.0
2005-10-26 10:35:00,65.13,65.13,65.12,65.12,200.0,46.1207,46.1207,46.1136,46.1136,200.0
2005-10-26 10:40:00,65.06,65.14,65.06,65.14,200.0,46.0712,46.1278,46.0712,46.1278,200.0
2005-10-26 10:45:00,65.14,65.14,65.14,65.14,0.0,46.1278,46.1278,46.1278,46.1278,0.0
2005-10-26 10:50:00,65.12,65.14,65.12,65.14,1500.0,46.1136,46.1278,46.1136,46.1278,1500.0
2005-10-26 10:55:00,65.14,65.14,65.14,65.14,0.0,46.1278,46.1278,46.1278,46.1278,0.0
2005-10-26 11:00:00,65.14,65.14,65.14,65.14,0.0,46.1278,46.1278,46.1278,46.1278,0.0
2005-10-26 11:05:00,65.24,65.25,65.24,65.25,200.0,46.1986,46.2057,46.1986,46.2057,200.0
2005-10-26 11:10:00,65.25,65.25,65.25,65.25,0.0,46.2057,46.2057,46.2057,46.2057,0.0
2005-10-26 11:15:00,65.25,65.25,65.25,65.25,0.0,46.2057,46.2057,46.2057,46.2057,0.0
2005-10-26 11:20:00,65.25,65.25,65.25,65.25,0.0,46.2057,46.2057,46.2057,46.2057,0.0
2005-10-26 11:25:00,65.17,65.17,65.17,65.17,1300.0,46.1491,46.1491,46.1491,46.1491,1300.0
2005-10-26 11:30:00,65.34,65.34,65.34,65.34,100.0,46.2694,46.2694,46.2694,46.2694,100.0
2005-10-26 11:35:00,65.35,65.36,65.3,65.36,1500.0,46.2765,46.2836,46.2411,46.2836,1500.0
2005-10-26 11:40:00,65.36,65.36,65.36,65.36,0.0,46.2836,46.2836,46.2836,46.2836,0.0
2005-10-26 11:45:00,65.36,65.36,65.36,65.36,0.0,46.2836,46.2836,46.2836,46.2836,0.0
2005-10-26 11:50:00,65.18,65.18,65.18,65.18,300.0,46.1561,46.1561,46.1561,46.1561,300.0
2005-10-26 11:55:00,65.18,65.18,65.18,65.18,0.0,46.1561,46.1561,46.1561,46.1561,0.0
2005-10-26 12:00:00,65.18,65.18,65.15,65.15,700.0,46.1561,46.1561,46.1349,46.1349,700.0
2005-10-26 12:05:00,65.15,65.15,65.15,65.15,0.0,46.1349,46.1349,46.1349,46.1349,0.0
2005-10-26 12:10:00,65.12,65.12,65.12,65.12,100.0,46.1136,46.1136,46.1136,46.1136,100.0
2005-10-26 12:15:00,65.12,65.12,65.12,65.12,0.0,46.1136,46.1136,46.1136,46.1136,0.0
2005-10-26 12:20:00,65.15,65.15,65.15,65.15,500.0,46.1349,46.1349,46.1349,46.1349,500.0
2005-10-26 12:25:00,65.17,65.17,65.17,65.17,200.0,46.1491,46.1491,46.1491,46.1491,200.0
2005-10-26 12:30:00,65.17,65.17,65.17,65.17,0.0,46.1491,46.1491,46.1491,46.1491,0.0
2005-10-26 12:35:00,65.17,65.18,65.17,65.18,400.0,46.1491,46.1561,46.1491,46.1561,400.0
2005-10-26 12:40:00,65.07,65.09,65.03,65.03,400.0,46.0782,46.0924,46.0499,46.0499,400.0
2005-10-26 12:45:00,65.0,65.0,65.0,65.0,200.0,46.0287,46.0287,46.0287,46.0287,200.0
2005-10-26 12:50:00,65.09,65.12,65.09,65.12,200.0,46.0924,46.1136,46.0924,46.1136,200.0
2005-10-26 12:55:00,65.12,65.12,65.12,65.12,0.0,46.1136,46.1136,46.1136,46.1136,0.0
2005-10-26 13:00:00,65.12,65.12,65.12,65.12,0.0,46.1136,46.1136,46.1136,46.1136,0.0
2005-10-26 13:05:00,65.12,65.12,65.12,65.12,0.0,46.1136,46.1136,46.1136,46.1136,0.0
2005-10-26 13:10:00,65.12,65.12,65.12,65.12,0.0,46.1136,46.1136,46.1136,46.1136,0.0
2005-10-26 13:15:00,65.12,65.12,65.12,65.12,0.0,46.1136,46.1136,46.1136,46.1136,0.0
2005-10-26 13:20:00,64.91,64.91,64.91,64.91,100.0,45.9649,45.9649,45.9649,45.9649,100.0
2005-10-26 13:25:00,64.96,64.97,64.96,64.96,2200.0,46.0003,46.0074,46.0003,46.0003,2200.0
2005-10-26 13:30:00,65.0,65.01,65.0,65.01,200.0,46.0287,46.0358,46.0287,46.0358,200.0
2005-10-26 13:35:00,64.95,64.95,64.95,64.95,200.0,45.9933,45.9933,45.9933,45.9933,200.0
2005-10-26 13:40:00,64.9,64.9,64.9,64.9,100.0,45.9579,45.9579,45.9579,45.9579,100.0
2005-10-26 13:45:00,64.82,64.85,64.82,64.85,400.0,45.9012,45.9225,45.9012,45.9225,400.0
2005-10-26 13:50:00,64.85,64.85,64.85,64.85,0.0,45.9225,45.9225,45.9225,45.9225,0.0
2005-10-26 13:55:00,64.97,64.97,64.92,64.92,700.0,46.0074,46.0074,45.972,45.972,700.0
2005-10-26 14:00:00,64.9,64.96,64.9,64.96,600.0,45.9579,46.0003,45.9579,46.0003,600.0
2005-10-26 14:05:00,65.0,65.0,65.0,65.0,100.0,46.0287,46.0287,46.0287,46.0287,100.0
2005-10-26 14:10:00,65.04,65.08,65.04,65.04,2200.0,46.057,46.0853,46.057,46.057,2200.0
2005-10-26 14:15:00,65.03,65.03,65.03,65.03,100.0,46.0499,46.0499,46.0499,46.0499,100.0
2005-10-26 14:20:00,65.14,65.14,65.12,65.12,500.0,46.1278,46.1278,46.1136,46.1136,500.0
2005-10-26 14:25:00,65.05,65.05,65.03,65.03,500.0,46.0641,46.0641,46.0499,46.0499,500.0
2005-10-26 14:30:00,65.03,65.03,64.99,64.99,2400.0,46.0499,46.0499,46.0216,46.0216,2400.0
2005-10-26 14:35:00,64.99,64.99,64.99,64.99,0.0,46.0216,46.0216,46.0216,46.0216,0.0
2005-10-26 14:40:00,64.93,64.93,64.87,64.87,400.0,45.9791,45.9791,45.9366,45.9366,400.0
2005-10-26 14:45:00,64.88,64.88,64.88,64.88,400.0,45.9437,45.9437,45.9437,45.9437,400.0
2005-10-26 14:50:00,64.92,64.93,64.87,64.87,1200.0,45.972,45.9791,45.9366,45.9366,1200.0
2005-10-26 14:55:00,64.96,64.96,64.96,64.96,100.0,46.0003,46.0003,46.0003,46.0003,100.0
2005-10-26 15:00:00,64.95,64.95,64.9,64.9,400.0,45.9933,45.9933,45.9579,45.9579,400.0
2005-10-26 15:05:00,65.04,65.04,64.95,64.95,400.0,46.057,46.057,45.9933,45.9933,400.0
2005-10-26 15:10:00,65.0,65.0,64.97,64.97,500.0,46.0287,46.0287,46.0074,46.0074,500.0
2005-10-26 15:15:00,64.99,65.05,64.99,65.05,3500.0,46.0216,46.0641,46.0216,46.0641,3500.0
2005-10-26 15:20:00,65.05,65.08,65.04,65.04,600.0,46.0641,46.0853,46.057,46.057,600.0
2005-10-26 15:25:00,65.02,65.02,64.96,64.98,1900.0,46.0428,46.0428,46.0003,46.0145,1900.0
2005-10-26 15:30:00,64.9,64.98,64.9,64.91,1300.0,45.9579,46.0145,45.9579,45.9649,1300.0
2005-10-26 15:35:00,64.92,64.92,64.83,64.83,4500.0,45.972,45.972,45.9083,45.9083,4500.0
2005-10-26 15:40:00,64.75,64.77,64.7,64.74,3800.0,45.8516,45.8658,45.8162,45.8446,3800.0
2005-10-26 15:45:00,64.74,64.74,64.74,64.74,0.0,45.8446,45.8446,45.8446,45.8446,0.0
2005-10-26 15:50:00,64.73,64.75,64.73,64.75,1600.0,45.8375,45.8516,45.8375,45.8516,1600.0
2005-10-26 15:55:00,64.74,64.76,64.69,64.69,2700.0,45.8446,45.8587,45.8091,45.8091,2700.0
2005-10-26 16:00:00,64.75,64.75,64.75,64.75,100.0,45.8516,45.8516,45.8516,45.8516,100.0
2005-10-26 16:05:00,64.75,64.75,64.75,64.75,0.0,45.8516,45.8516,45.8516,45.8516,0.0
2005-10-26 16:10:00,64.75,64.75,64.75,64.75,0.0,45.8516,45.8516,45.8516,45.8516,0.0
2005-10-27 09:30:00,64.8,64.8,64.8,64.8,14400.0,45.887,45.887,45.887,45.887,14400.0
2005-10-27 09:35:00,64.81,64.82,64.66,64.66,4800.0,45.8941,45.9012,45.7879,45.7879,4800.0
2005-10-27 09:40:00,64.67,64.67,64.6,64.6,1600.0,45.795,45.795,45.7454,45.7454,1600.0
2005-10-27 09:45:00,64.61,64.61,64.52,64.52,2000.0,45.7525,45.7525,45.6888,45.6888,2000.0
2005-10-27 09:50:00,64.52,64.52,64.52,64.52,0.0,45.6888,45.6888,45.6888,45.6888,0.0
2005-10-27 09:55:00,64.51,64.51,64.51,64.51,800.0,45.6817,45.6817,45.6817,45.6817,800.0
2005-10-27 10:00:00,64.59,64.59,64.52,64.59,900.0,45.7383,45.7383,45.6888,45.7383,900.0
2005-10-27 10:05:00,64.54,64.54,64.54,64.54,1400.0,45.7029,45.7029,45.7029,45.7029,1400.0
2005-10-27 10:10:00,64.54,64.54,64.54,64.54,0.0,45.7029,45.7029,45.7029,45.7029,0.0
2005-10-27 10:15:00,64.54,64.54,64.54,64.54,0.0,45.7029,45.7029,45.7029,45.7029,0.0
2005-10-27 10:20:00,64.54,64.54,64.54,64.54,0.0,45.7029,45.7029,45.7029,45.7029,0.0
2005-10-27 10:25:00,64.54,64.54,64.54,64.54,0.0,45.7029,45.7029,45.7029,45.7029,0.0
2005-10-27 10:30:00,64.45,64.48,64.45,64.48,2000.0,45.6392,45.6604,45.6392,45.6604,2000.0
2005-10-27 10:35:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-27 10:40:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-27 10:45:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-27 10:50:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-27 10:55:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-27 11:00:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-27 11:05:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-27 11:10:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-27 11:15:00,64.48,64.48,64.48,64.48,0.0,45.6604,45.6604,45.6604,45.6604,0.0
2005-10-27 11:20:00,64.43,64.51,64.43,64.51,300.0,45.625,45.6817,45.625,45.6817,300.0
2005-10-27 11:25:00,64.51,64.51,64.51,64.51,0.0,45.6817,45.6817,45.6817,45.6817,0.0
2005-10-27 11:30:00,64.51,64.51,64.51,64.51,0.0,45.6817,45.6817,45.6817,45.6817,0.0
2005-10-27 11:35:00,64.46,64.46,64.46,64.46,300.0,45.6463,45.6463,45.6463,45.6463,300.0
2005-10-27 11:40:00,64.45,64.45,64.4,64.4,500.0,45.6392,45.6392,45.6038,45.6038,500.0
2005-10-27 11:45:00,64.4,64.4,64.4,64.4,0.0,45.6038,45.6038,45.6038,45.6038,0.0
2005-10-27 11:50:00,64.43,64.44,64.43,64.44,1400.0,45.625,45.6321,45.625,45.6321,1400.0
2005-10-27 11:55:00,64.45,64.45,64.45,64.45,100.0,45.6392,45.6392,45.6392,45.6392,100.0
2005-10-27 12:00:00,64.48,64.48,64.48,64.48,300.0,45.6604,45.6604,45.6604,45.6604,300.0
2005-10-27 12:05:00,64.54,64.54,64.48,64.49,2300.0,45.7029,45.7029,45.6604,45.6675,2300.0
2005-10-27 12:10:00,64.49,64.49,64.49,64.49,400.0,45.6675,45.6675,45.6675,45.6675,400.0
2005-10-27 12:15:00,64.41,64.43,64.41,64.43,4400.0,45.6109,45.625,45.6109,45.625,4400.0
2005-10-27 12:20:00,64.41,64.41,64.41,64.41,200.0,45.6109,45.6109,45.6109,45.6109,200.0
2005-10-27 12:25:00,64.41,64.41,64.41,64.41,0.0,45.6109,45.6109,45.6109,45.6109,0.0
2005-10-27 12:30:00,64.47,64.48,64.47,64.47,900.0,45.6534,45.6604,45.6534,45.6534,900.0
2005-10-27 12:35:00,64.47,64.47,64.47,64.47,0.0,45.6534,45.6534,45.6534,45.6534,0.0
2005-10-27 12:40:00,64.53,64.53,64.53,64.53,200.0,45.6958,45.6958,45.6958,45.6958,200.0
2005-10-27 12:45:00,64.53,64.53,64.53,64.53,0.0,45.6958,45.6958,45.6958,45.6958,0.0
2005-10-27 12:50:00,64.53,64.53,64.53,64.53,0.0,45.6958,45.6958,45.6958,45.6958,0.0
2005-10-27 12:55:00,64.53,64.53,64.53,64.53,0.0,45.6958,45.6958,45.6958,45.6958,0.0
2005-10-27 13:00:00,64.51,64.51,64.51,64.51,800.0,45.6817,45.6817,45.6817,45.6817,800.0
2005-10-27 13:05:00,64.51,64.51,64.51,64.51,0.0,45.6817,45.6817,45.6817,45.6817,0.0
2005-10-27 13:10:00,64.51,64.51,64.51,64.51,0.0,45.6817,45.6817,45.6817,45.6817,0.0
2005-10-27 13:15:00,64.36,64.37,64.31,64.37,1200.0,45.5755,45.5825,45.5401,45.5825,1200.0
2005-10-27 13:20:00,64.3,64.33,64.26,64.26,1500.0,45.533,45.5542,45.5047,45.5047,1500.0
2005-10-27 13:25:00,64.33,64.33,64.28,64.28,700.0,45.5542,45.5542,45.5188,45.5188,700.0
2005-10-27 13:30:00,64.23,64.26,64.23,64.26,200.0,45.4834,45.5047,45.4834,45.5047,200.0
2005-10-27 13:35:00,64.26,64.26,64.26,64.26,0.0,45.5047,45.5047,45.5047,45.5047,0.0
2005-10-27 13:40:00,64.26,64.26,64.26,64.26,0.0,45.5047,45.5047,45.5047,45.5047,0.0
2005-10-27 13:45:00,64.26,64.26,64.26,64.26,0.0,45.5047,45.5047,45.5047,45.5047,0.0
2005-10-27 13:50:00,64.26,64.26,64.26,64.26,0.0,45.5047,45.5047,45.5047,45.5047,0.0
2005-10-27 13:55:00,64.36,64.36,64.35,64.35,3000.0,45.5755,45.5755,45.5684,45.5684,3000.0
2005-10-27 14:00:00,64.38,64.38,64.38,64.38,300.0,45.5896,45.5896,45.5896,45.5896,300.0
2005-10-27 14:05:00,64.38,64.38,64.35,64.36,80000.0,45.5896,45.5896,45.5684,45.5755,80000.0
2005-10-27 14:10:00,64.36,64.36,64.36,64.36,0.0,45.5755,45.5755,45.5755,45.5755,0.0
2005-10-27 14:15:00,64.41,64.41,64.39,64.39,1400.0,45.6109,45.6109,45.5967,45.5967,1400.0
2005-10-27 14:20:00,64.39,64.39,64.39,64.39,0.0,45.5967,45.5967,45.5967,45.5967,0.0
2005-10-27 14:25:00,64.33,64.33,64.33,64.33,100.0,45.5542,45.5542,45.5542,45.5542,100.0
2005-10-27 14:30:00,64.33,64.33,64.33,64.33,0.0,45.5542,45.5542,45.5542,45.5542,0.0
2005-10-27 14:35:00,64.25,64.25,64.25,64.25,100.0,45.4976,45.4976,45.4976,45.4976,100.0
2005-10-27 14:40:00,64.25,64.25,64.25,64.25,0.0,45.4976,45.4976,45.4976,45.4976,0.0
2005-10-27 14:45:00,64.25,64.25,64.25,64.25,0.0,45.4976,45.4976,45.4976,45.4976,0.0
2005-10-27 14:50:00,64.27,64.27,64.27,64.27,100.0,45.5117,45.5117,45.5117,45.5117,100.0
2005-10-27 14:55:00,64.27,64.27,64.27,64.27,0.0,45.5117,45.5117,45.5117,45.5117,0.0
2005-10-27 15:00:00,64.19,64.19,64.13,64.13,300.0,45.4551,45.4551,45.4126,45.4126,300.0
2005-10-27 15:05:00,64.15,64.15,64.15,64.15,100.0,45.4268,45.4268,45.4268,45.4268,100.0
2005-10-27 15:10:00,64.16,64.17,64.16,64.17,300.0,45.4338,45.4409,45.4338,45.4409,300.0
2005-10-27 15:15:00,64.07,64.08,64.07,64.08,200.0,45.3701,45.3772,45.3701,45.3772,200.0
2005-10-27 15:20:00,64.08,64.08,64.08,64.08,0.0,45.3772,45.3772,45.3772,45.3772,0.0
2005-10-27 15:25:00,64.14,64.14,64.07,64.11,2300.0,45.4197,45.4197,45.3701,45.3984,2300.0
2005-10-27 15:30:00,64.06,64.09,64.02,64.05,1800.0,45.363,45.3843,45.3347,45.3559,1800.0
2005-10-27 15:35:00,64.07,64.17,64.07,64.17,400.0,45.3701,45.4409,45.3701,45.4409,400.0
2005-10-27 15:40:00,64.09,64.16,64.09,64.16,400.0,45.3843,45.4338,45.3843,45.4338,400.0
2005-10-27 15:45:00,64.14,64.14,64.14,64.14,300.0,45.4197,45.4197,45.4197,45.4197,300.0
2005-10-27 15:50:00,64.14,64.14,64.11,64.11,400.0,45.4197,45.4197,45.3984,45.3984,400.0
2005-10-27 15:55:00,64.06,64.06,63.96,63.98,700.0,45.363,45.363,45.2922,45.3064,700.0
2005-10-27 16:00:00,63.98,63.98,63.98,63.98,0.0,45.3064,45.3064,45.3064,45.3064,0.0
2005-10-27 16:05:00,63.98,64.0,63.96,64.0,3400.0,45.3064,45.3205,45.2922,45.3205,3400.0
2005-10-27 16:10:00,64.0,64.0,64.0,64.0,0.0,45.3205,45.3205,45.3205,45.3205,0.0
2005-10-28 09:30:00,64.3,64.3,64.3,64.3,2900.0,45.533,45.533,45.533,45.533,2900.0
2005-10-28 09:35:00,64.25,64.26,64.25,64.26,1600.0,45.4976,45.5047,45.4976,45.5047,1600.0
2005-10-28 09:40:00,64.26,64.26,64.26,64.26,0.0,45.5047,45.5047,45.5047,45.5047,0.0
2005-10-28 09:45:00,64.41,64.41,64.36,64.36,2000.0,45.6109,45.6109,45.5755,45.5755,2000.0
2005-10-28 09:50:00,64.36,64.36,64.36,64.36,0.0,45.5755,45.5755,45.5755,45.5755,0.0
2005-10-28 09:55:00,64.36,64.36,64.36,64.36,0.0,45.5755,45.5755,45.5755,45.5755,0.0
2005-10-28 10:00:00,64.36,64.36,64.36,64.36,0.0,45.5755,45.5755,45.5755,45.5755,0.0
2005-10-28 10:05:00,64.33,64.33,64.33,64.33,300.0,45.5542,45.5542,45.5542,45.5542,300.0
2005-10-28 10:10:00,64.33,64.33,64.33,64.33,0.0,45.5542,45.5542,45.5542,45.5542,0.0
2005-10-28 10:15:00,64.33,64.33,64.33,64.33,100.0,45.5542,45.5542,45.5542,45.5542,100.0
2005-10-28 10:20:00,64.31,64.31,64.31,64.31,2200.0,45.5401,45.5401,45.5401,45.5401,2200.0
2005-10-28 10:25:00,64.31,64.31,64.31,64.31,0.0,45.5401,45.5401,45.5401,45.5401,0.0
2005-10-28 10:30:00,64.33,64.33,64.32,64.32,1500.0,45.5542,45.5542,45.5471,45.5471,1500.0
2005-10-28 10:35:00,64.32,64.32,64.32,64.32,0.0,45.5471,45.5471,45.5471,45.5471,0.0
2005-10-28 10:40:00,64.18,64.18,64.18,64.18,200.0,45.448,45.448,45.448,45.448,200.0
2005-10-28 10:45:00,64.18,64.18,64.18,64.18,0.0,45.448,45.448,45.448,45.448,0.0
2005-10-28 10:50:00,64.18,64.18,64.18,64.18,0.0,45.448,45.448,45.448,45.448,0.0
2005-10-28 10:55:00,64.21,64.21,64.21,64.21,200.0,45.4692,45.4692,45.4692,45.4692,200.0
2005-10-28 11:00:00,64.19,64.22,64.19,64.22,1400.0,45.4551,45.4763,45.4551,45.4763,1400.0
2005-10-28 11:05:00,64.18,64.18,64.18,64.18,2100.0,45.448,45.448,45.448,45.448,2100.0
2005-10-28 11:10:00,64.15,64.33,64.15,64.33,8100.0,45.4268,45.5542,45.4268,45.5542,8100.0
2005-10-28 11:15:00,64.33,64.33,64.33,64.33,300.0,45.5542,45.5542,45.5542,45.5542,300.0
2005-10-28 11:20:00,64.31,64.31,64.27,64.3,800.0,45.5401,45.5401,45.5117,45.533,800.0
2005-10-28 11:25:00,64.37,64.37,64.37,64.37,600.0,45.5825,45.5825,45.5825,45.5825,600.0
2005-10-28 11:30:00,64.4,64.4,64.4,64.4,100.0,45.6038,45.6038,45.6038,45.6038,100.0
2005-10-28 11:35:00,64.37,64.37,64.34,64.34,4300.0,45.5825,45.5825,45.5613,45.5613,4300.0
2005-10-28 11:40:00,64.34,64.39,64.34,64.39,2000.0,45.5613,45.5967,45.5613,45.5967,2000.0
2005-10-28 11:45:00,64.39,64.49,64.38,64.49,500.0,45.5967,45.6675,45.5896,45.6675,500.0
2005-10-28 11:50:00,64.49,64.49,64.49,64.49,100.0,45.6675,45.6675,45.6675,45.6675,100.0
2005-10-28 11:55:00,64.49,64.49,64.49,64.49,0.0,45.6675,45.6675,45.6675,45.6675,0.0
2005-10-28 12:00:00,64.66,64.68,64.66,64.68,400.0,45.7879,45.8021,45.7879,45.8021,400.0
2005-10-28 12:05:00,64.63,64.68,64.63,64.68,1300.0,45.7667,45.8021,45.7667,45.8021,1300.0
2005-10-28 12:10:00,64.68,64.68,64.68,64.68,0.0,45.8021,45.8021,45.8021,45.8021,0.0
2005-10-28 12:15:00,64.6,64.6,64.6,64.6,100.0,45.7454,45.7454,45.7454,45.7454,100.0
2005-10-28 12:20:00,64.6,64.6,64.6,64.6,0.0,45.7454,45.7454,45.7454,45.7454,0.0
2005-10-28 12:25:00,64.6,64.6,64.6,64.6,0.0,45.7454,45.7454,45.7454,45.7454,0.0
2005-10-28 12:30:00,64.6,64.6,64.6,64.6,0.0,45.7454,45.7454,45.7454,45.7454,0.0
2005-10-28 12:35:00,64.6,64.6,64.6,64.6,0.0,45.7454,45.7454,45.7454,45.7454,0.0
2005-10-28 12:40:00,64.52,64.52,64.52,64.52,100.0,45.6888,45.6888,45.6888,45.6888,100.0
2005-10-28 12:45:00,64.52,64.52,64.52,64.52,0.0,45.6888,45.6888,45.6888,45.6888,0.0
2005-10-28 12:50:00,64.52,64.52,64.52,64.52,0.0,45.6888,45.6888,45.6888,45.6888,0.0
2005-10-28 12:55:00,64.5,64.5,64.5,64.5,500.0,45.6746,45.6746,45.6746,45.6746,500.0
2005-10-28 13:00:00,64.5,64.5,64.5,64.5,500.0,45.6746,45.6746,45.6746,45.6746,500.0
2005-10-28 13:05:00,64.57,64.57,64.55,64.55,1800.0,45.7242,45.7242,45.71,45.71,1800.0
2005-10-28 13:10:00,64.6,64.6,64.6,64.6,400.0,45.7454,45.7454,45.7454,45.7454,400.0
2005-10-28 13:15:00,64.6,64.6,64.6,64.6,0.0,45.7454,45.7454,45.7454,45.7454,0.0
2005-10-28 13:20:00,64.57,64.57,64.57,64.57,600.0,45.7242,45.7242,45.7242,45.7242,600.0
2005-10-28 13:25:00,64.57,64.57,64.57,64.57,0.0,45.7242,45.7242,45.7242,45.7242,0.0
2005-10-28 13:30:00,64.57,64.57,64.57,64.57,0.0,45.7242,45.7242,45.7242,45.7242,0.0
2005-10-28 13:35:00,64.57,64.57,64.57,64.57,0.0,45.7242,45.7242,45.7242,45.7242,0.0
2005-10-28 13:40:00,64.57,64.57,64.57,64.57,400.0,45.7242,45.7242,45.7242,45.7242,400.0
2005-10-28 13:45:00,64.58,64.58,64.57,64.57,700.0,45.7313,45.7313,45.7242,45.7242,700.0
2005-10-28 13:50:00,64.52,64.54,64.52,64.54,4000.0,45.6888,45.7029,45.6888,45.7029,4000.0
2005-10-28 13:55:00,64.58,64.58,64.58,64.58,100.0,45.7313,45.7313,45.7313,45.7313,100.0
2005-10-28 14:00:00,64.58,64.58,64.58,64.58,0.0,45.7313,45.7313,45.7313,45.7313,0.0
2005-10-28 14:05:00,64.67,64.79,64.66,64.73,2200.0,45.795,45.88,45.7879,45.8375,2200.0
2005-10-28 14:10:00,64.7,64.75,64.7,64.75,8600.0,45.8162,45.8516,45.8162,45.8516,8600.0
2005-10-28 14:15:00,64.73,64.73,64.69,64.69,400.0,45.8375,45.8375,45.8091,45.8091,400.0
2005-10-28 14:20:00,64.72,64.77,64.72,64.77,600.0,45.8304,45.8658,45.8304,45.8658,600.0
2005-10-28 14:25:00,64.78,64.85,64.78,64.85,9400.0,45.8729,45.9225,45.8729,45.9225,9400.0
2005-10-28 14:30:00,64.85,64.85,64.85,64.85,0.0,45.9225,45.9225,45.9225,45.9225,0.0
2005-10-28 14:35:00,64.85,64.85,64.85,64.85,0.0,45.9225,45.9225,45.9225,45.9225,0.0
2005-10-28 14:40:00,64.85,64.85,64.85,64.85,0.0,45.9225,45.9225,45.9225,45.9225,0.0
2005-10-28 14:45:00,64.88,64.89,64.88,64.89,4600.0,45.9437,45.9508,45.9437,45.9508,4600.0
2005-10-28 14:50:00,64.88,64.89,64.88,64.89,400.0,45.9437,45.9508,45.9437,45.9508,400.0
2005-10-28 14:55:00,64.91,64.91,64.88,64.9,600.0,45.9649,45.9649,45.9437,45.9579,600.0
2005-10-28 15:00:00,64.96,64.99,64.96,64.99,400.0,46.0003,46.0216,46.0003,46.0216,400.0
2005-10-28 15:05:00,64.97,64.97,64.92,64.92,900.0,46.0074,46.0074,45.972,45.972,900.0
2005-10-28 15:10:00,64.96,64.96,64.95,64.95,300.0,46.0003,46.0003,45.9933,45.9933,300.0
2005-10-28 15:15:00,64.93,64.93,64.91,64.91,1100.0,45.9791,45.9791,45.9649,45.9649,1100.0
2005-10-28 15:20:00,64.91,64.91,64.91,64.91,100.0,45.9649,45.9649,45.9649,45.9649,100.0
2005-10-28 15:25:00,64.92,64.92,64.92,64.92,200.0,45.972,45.972,45.972,45.972,200.0
2005-10-28 15:30:00,64.8,64.84,64.8,64.83,5000.0,45.887,45.9154,45.887,45.9083,5000.0
2005-10-28 15:35:00,64.82,64.86,64.82,64.86,2200.0,45.9012,45.9295,45.9012,45.9295,2200.0
2005-10-28 15:40:00,64.86,64.92,64.86,64.92,3700.0,45.9295,45.972,45.9295,45.972,3700.0
2005-10-28 15:45:00,64.92,65.01,64.92,65.01,300.0,45.972,46.0358,45.972,46.0358,300.0
2005-10-28 15:50:00,64.98,65.03,64.94,65.02,1600.0,46.0145,46.0499,45.9862,46.0428,1600.0
2005-10-28 15:55:00,65.02,65.02,64.96,64.96,600.0,46.0428,46.0428,46.0003,46.0003,600.0
2005-10-28 16:00:00,64.93,64.97,64.91,64.97,700.0,45.9791,46.0074,45.9649,46.0074,700.0
2005-10-28 16:05:00,64.94,65.1,64.94,65.1,200.0,45.9862,46.0995,45.9862,46.0995,200.0
2005-10-28 16:10:00,64.96,64.96,64.96,64.96,300.0,46.0003,46.0003,46.0003,46.0003,300.0
2005-10-31 09:30:00,65.32,65.32,65.32,65.32,8700.0,46.2553,46.2553,46.2553,46.2553,8700.0
2005-10-31 09:35:00,65.32,65.32,65.32,65.32,0.0,46.2553,46.2553,46.2553,46.2553,0.0
2005-10-31 09:40:00,65.47,65.48,65.47,65.47,1200.0,46.3615,46.3686,46.3615,46.3615,1200.0
2005-10-31 09:45:00,65.51,65.51,65.44,65.44,4600.0,46.3898,46.3898,46.3402,46.3402,4600.0
2005-10-31 09:50:00,65.5,65.51,65.5,65.51,800.0,46.3827,46.3898,46.3827,46.3898,800.0
2005-10-31 09:55:00,65.59,65.59,65.59,65.59,500.0,46.4465,46.4465,46.4465,46.4465,500.0
2005-10-31 10:00:00,65.49,65.49,65.49,65.49,200.0,46.3757,46.3757,46.3757,46.3757,200.0
2005-10-31 10:05:00,65.52,65.52,65.52,65.52,500.0,46.3969,46.3969,46.3969,46.3969,500.0
2005-10-31 10:10:00,65.52,65.52,65.52,65.52,0.0,46.3969,46.3969,46.3969,46.3969,0.0
2005-10-31 10:15:00,65.52,65.52,65.52,65.52,0.0,46.3969,46.3969,46.3969,46.3969,0.0
2005-10-31 10:20:00,65.52,65.52,65.52,65.52,0.0,46.3969,46.3969,46.3969,46.3969,0.0
2005-10-31 10:25:00,65.52,65.52,65.52,65.52,0.0,46.3969,46.3969,46.3969,46.3969,0.0
2005-10-31 10:30:00,65.52,65.52,65.52,65.52,0.0,46.3969,46.3969,46.3969,46.3969,0.0
2005-10-31 10:35:00,65.54,65.54,65.54,65.54,200.0,46.4111,46.4111,46.4111,46.4111,200.0
2005-10-31 10:40:00,65.61,65.61,65.61,65.61,200.0,46.4606,46.4606,46.4606,46.4606,200.0
2005-10-31 10:45:00,65.61,65.61,65.61,65.61,0.0,46.4606,46.4606,46.4606,46.4606,0.0
2005-10-31 10:50:00,65.58,65.58,65.58,65.58,300.0,46.4394,46.4394,46.4394,46.4394,300.0
2005-10-31 10:55:00,65.57,65.57,65.56,65.56,1000.0,46.4323,46.4323,46.4252,46.4252,1000.0
2005-10-31 11:00:00,65.55,65.55,65.55,65.55,400.0,46.4181,46.4181,46.4181,46.4181,400.0
2005-10-31 11:05:00,65.48,65.48,65.48,65.48,3200.0,46.3686,46.3686,46.3686,46.3686,3200.0
2005-10-31 11:10:00,65.5,65.51,65.49,65.51,500.0,46.3827,46.3898,46.3757,46.3898,500.0
2005-10-31 11:15:00,65.51,65.51,65.51,65.51,0.0,46.3898,46.3898,46.3898,46.3898,0.0
2005-10-31 11:20:00,65.52,65.52,65.52,65.52,300.0,46.3969,46.3969,46.3969,46.3969,300.0
2005-10-31 11:25:00,65.54,65.54,65.54,65.54,400.0,46.4111,46.4111,46.4111,46.4111,400.0
2005-10-31 11:30:00,65.52,65.54,65.52,65.54,200.0,46.3969,46.4111,46.3969,46.4111,200.0
2005-10-31 11:35:00,65.54,65.54,65.54,65.54,0.0,46.4111,46.4111,46.4111,46.4111,0.0
2005-10-31 11:40:00,65.54,65.54,65.54,65.54,0.0,46.4111,46.4111,46.4111,46.4111,0.0
2005-10-31 11:45:00,65.54,65.54,65.54,65.54,0.0,46.4111,46.4111,46.4111,46.4111,0.0
2005-10-31 11:50:00,65.54,65.54,65.54,65.54,0.0,46.4111,46.4111,46.4111,46.4111,0.0
2005-10-31 11:55:00,65.54,65.54,65.54,65.54,0.0,46.4111,46.4111,46.4111,46.4111,0.0
2005-10-31 12:00:00,65.54,65.54,65.54,65.54,0.0,46.4111,46.4111,46.4111,46.4111,0.0
2005-10-31 12:05:00,65.55,65.55,65.52,65.52,400.0,46.4181,46.4181,46.3969,46.3969,400.0
2005-10-31 12:10:00,65.52,65.52,65.52,65.52,0.0,46.3969,46.3969,46.3969,46.3969,0.0
2005-10-31 12:15:00,65.43,65.43,65.43,65.43,100.0,46.3332,46.3332,46.3332,46.3332,100.0
2005-10-31 12:20:00,65.43,65.43,65.43,65.43,0.0,46.3332,46.3332,46.3332,46.3332,0.0
2005-10-31 12:25:00,65.43,65.43,65.43,65.43,0.0,46.3332,46.3332,46.3332,46.3332,0.0
2005-10-31 12:30:00,65.46,65.46,65.46,65.46,100.0,46.3544,46.3544,46.3544,46.3544,100.0
2005-10-31 12:35:00,65.5,65.51,65.49,65.49,1500.0,46.3827,46.3898,46.3757,46.3757,1500.0
2005-10-31 12:40:00,65.47,65.47,65.43,65.45,700.0,46.3615,46.3615,46.3332,46.3473,700.0
2005-10-31 12:45:00,65.47,65.47,65.45,65.45,1100.0,46.3615,46.3615,46.3473,46.3473,1100.0
2005-10-31 12:50:00,65.5,65.5,65.5,65.5,2800.0,46.3827,46.3827,46.3827,46.3827,2800.0
2005-10-31 12:55:00,65.5,65.5,65.5,65.5,0.0,46.3827,46.3827,46.3827,46.3827,0.0
2005-10-31 13:00:00,65.5,65.5,65.5,65.5,100.0,46.3827,46.3827,46.3827,46.3827,100.0
2005-10-31 13:05:00,65.5,65.5,65.5,65.5,0.0,46.3827,46.3827,46.3827,46.3827,0.0
2005-10-31 13:10:00,65.54,65.54,65.54,65.54,500.0,46.4111,46.4111,46.4111,46.4111,500.0
2005-10-31 13:15:00,65.55,65.56,65.55,65.55,1500.0,46.4181,46.4252,46.4181,46.4181,1500.0
2005-10-31 13:20:00,65.5,65.54,65.5,65.54,200.0,46.3827,46.4111,46.3827,46.4111,200.0
2005-10-31 13:25:00,65.56,65.56,65.56,65.56,400.0,46.4252,46.4252,46.4252,46.4252,400.0
2005-10-31 13:30:00,65.5,65.5,65.5,65.5,1100.0,46.3827,46.3827,46.3827,46.3827,1100.0
2005-10-31 13:35:00,65.49,65.49,65.49,65.49,200.0,46.3757,46.3757,46.3757,46.3757,200.0
2005-10-31 13:40:00,65.51,65.51,65.51,65.51,1800.0,46.3898,46.3898,46.3898,46.3898,1800.0
2005-10-31 13:45:00,65.51,65.51,65.43,65.43,5200.0,46.3898,46.3898,46.3332,46.3332,5200.0
2005-10-31 13:50:00,65.45,65.49,65.45,65.49,600.0,46.3473,46.3757,46.3473,46.3757,600.0
2005-10-31 13:55:00,65.49,65.49,65.49,65.49,2700.0,46.3757,46.3757,46.3757,46.3757,2700.0
2005-10-31 14:00:00,65.46,65.53,65.46,65.53,1100.0,46.3544,46.404,46.3544,46.404,1100.0
2005-10-31 14:05:00,65.53,65.53,65.53,65.53,0.0,46.404,46.404,46.404,46.404,0.0
2005-10-31 14:10:00,65.53,65.53,65.53,65.53,0.0,46.404,46.404,46.404,46.404,0.0
2005-10-31 14:15:00,65.55,65.55,65.55,65.55,100.0,46.4181,46.4181,46.4181,46.4181,100.0
2005-10-31 14:20:00,65.52,65.53,65.52,65.53,600.0,46.3969,46.404,46.3969,46.404,600.0
2005-10-31 14:25:00,65.53,65.53,65.5,65.52,15300.0,46.404,46.404,46.3827,46.3969,15300.0
2005-10-31 14:30:00,65.51,65.51,65.51,65.51,300.0,46.3898,46.3898,46.3898,46.3898,300.0
2005-10-31 14:35:00,65.57,65.57,65.57,65.57,1300.0,46.4323,46.4323,46.4323,46.4323,1300.0
2005-10-31 14:40:00,65.6,65.61,65.6,65.6,1800.0,46.4536,46.4606,46.4536,46.4536,1800.0
2005-10-31 14:45:00,65.59,65.59,65.57,65.57,1700.0,46.4465,46.4465,46.4323,46.4323,1700.0
2005-10-31 14:50:00,65.57,65.6,65.56,65.6,3400.0,46.4323,46.4536,46.4252,46.4536,3400.0
2005-10-31 14:55:00,65.62,65.66,65.6,65.66,3000.0,46.4677,46.496,46.4536,46.496,3000.0
2005-10-31 15:00:00,65.69,65.69,65.69,65.69,100.0,46.5173,46.5173,46.5173,46.5173,100.0
2005-10-31 15:05:00,65.61,65.72,65.61,65.67,8400.0,46.4606,46.5385,46.4606,46.5031,8400.0
2005-10-31 15:10:00,65.67,65.68,65.67,65.68,2400.0,46.5031,46.5102,46.5031,46.5102,2400.0
2005-10-31 15:15:00,65.69,65.75,65.69,65.75,4300.0,46.5173,46.5598,46.5173,46.5598,4300.0
2005-10-31 15:20:00,65.73,65.73,65.66,65.66,500.0,46.5456,46.5456,46.496,46.496,500.0
2005-10-31 15:25:00,65.71,65.75,65.71,65.75,700.0,46.5314,46.5598,46.5314,46.5598,700.0
2005-10-31 15:30:00,65.75,65.75,65.74,65.74,6100.0,46.5598,46.5598,46.5527,46.5527,6100.0
2005-10-31 15:35:00,65.8,65.8,65.8,65.8,100.0,46.5952,46.5952,46.5952,46.5952,100.0
2005-10-31 15:40:00,65.76,65.76,65.75,65.75,200.0,46.5669,46.5669,46.5598,46.5598,200.0
2005-10-31 15:45:00,65.71,65.78,65.65,65.65,4800.0,46.5314,46.581,46.489,46.489,4800.0
2005-10-31 15:50:00,65.69,65.69,65.65,65.67,1200.0,46.5173,46.5173,46.489,46.5031,1200.0
2005-10-31 15:55:00,65.64,65.64,65.52,65.52,8400.0,46.4819,46.4819,46.3969,46.3969,8400.0
2005-10-31 16:00:00,65.51,65.51,65.49,65.49,2900.0,46.3898,46.3898,46.3757,46.3757,2900.0
2005-10-31 16:05:00,65.42,65.42,65.42,65.42,300.0,46.3261,46.3261,46.3261,46.3261,300.0
2005-10-31 16:10:00,65.42,65.42,65.42,65.42,0.0,46.3261,46.3261,46.3261,46.3261,0.0
2005-11-01 09:30:00,65.52,65.52,65.38,65.42,9800.0,46.3969,46.3969,46.2978,46.3261,9800.0
2005-11-01 09:35:00,65.41,65.48,65.4,65.48,4100.0,46.319,46.3686,46.3119,46.3686,4100.0
2005-11-01 09:40:00,65.48,65.48,65.48,65.48,0.0,46.3686,46.3686,46.3686,46.3686,0.0
2005-11-01 09:45:00,65.37,65.42,65.33,65.42,1900.0,46.2907,46.3261,46.2624,46.3261,1900.0
2005-11-01 09:50:00,65.42,65.42,65.42,65.42,0.0,46.3261,46.3261,46.3261,46.3261,0.0
2005-11-01 09:55:00,65.42,65.42,65.42,65.42,0.0,46.3261,46.3261,46.3261,46.3261,0.0
2005-11-01 10:00:00,65.33,65.33,65.27,65.32,1100.0,46.2624,46.2624,46.2199,46.2553,1100.0
2005-11-01 10:05:00,65.38,65.38,65.38,65.38,400.0,46.2978,46.2978,46.2978,46.2978,400.0
2005-11-01 10:10:00,65.33,65.33,65.31,65.31,200.0,46.2624,46.2624,46.2482,46.2482,200.0
2005-11-01 10:15:00,65.31,65.33,65.31,65.33,300.0,46.2482,46.2624,46.2482,46.2624,300.0
2005-11-01 10:20:00,65.31,65.32,65.31,65.32,300.0,46.2482,46.2553,46.2482,46.2553,300.0
2005-11-01 10:25:00,65.33,65.36,65.31,65.36,800.0,46.2624,46.2836,46.2482,46.2836,800.0
2005-11-01 10:30:00,65.36,65.36,65.36,65.36,0.0,46.2836,46.2836,46.2836,46.2836,0.0
2005-11-01 10:35:00,65.36,65.36,65.36,65.36,0.0,46.2836,46.2836,46.2836,46.2836,0.0
2005-11-01 10:40:00,65.36,65.36,65.36,65.36,0.0,46.2836,46.2836,46.2836,46.2836,0.0
2005-11-01 10:45:00,65.39,65.39,65.39,65.39,100.0,46.3048,46.3048,46.3048,46.3048,100.0
2005-11-01 10:50:00,65.39,65.39,65.39,65.39,0.0,46.3048,46.3048,46.3048,46.3048,0.0
2005-11-01 10:55:00,65.47,65.47,65.47,65.47,400.0,46.3615,46.3615,46.3615,46.3615,400.0
2005-11-01 11:00:00,65.4,65.4,65.4,65.4,300.0,46.3119,46.3119,46.3119,46.3119,300.0
2005-11-01 11:05:00,65.42,65.42,65.38,65.38,600.0,46.3261,46.3261,46.2978,46.2978,600.0
2005-11-01 11:10:00,65.4,65.4,65.37,65.37,500.0,46.3119,46.3119,46.2907,46.2907,500.0
2005-11-01 11:15:00,65.42,65.42,65.42,65.42,400.0,46.3261,46.3261,46.3261,46.3261,400.0
2005-11-01 11:20:00,65.42,65.42,65.42,65.42,200.0,46.3261,46.3261,46.3261,46.3261,200.0
2005-11-01 11:25:00,65.41,65.41,65.41,65.41,300.0,46.319,46.319,46.319,46.319,300.0
2005-11-01 11:30:00,65.38,65.38,65.37,65.37,2100.0,46.2978,46.2978,46.2907,46.2907,2100.0
2005-11-01 11:35:00,65.41,65.41,65.41,65.41,100.0,46.319,46.319,46.319,46.319,100.0
2005-11-01 11:40:00,65.41,65.41,65.37,65.37,500.0,46.319,46.319,46.2907,46.2907,500.0
2005-11-01 11:45:00,65.38,65.41,65.38,65.41,300.0,46.2978,46.319,46.2978,46.319,300.0
2005-11-01 11:50:00,65.35,65.36,65.35,65.36,1000.0,46.2765,46.2836,46.2765,46.2836,1000.0
2005-11-01 11:55:00,65.36,65.36,65.36,65.36,0.0,46.2836,46.2836,46.2836,46.2836,0.0
2005-11-01 12:00:00,65.36,65.36,65.36,65.36,0.0,46.2836,46.2836,46.2836,46.2836,0.0
2005-11-01 12:05:00,65.36,65.36,65.36,65.36,0.0,46.2836,46.2836,46.2836,46.2836,0.0
2005-11-01 12:10:00,65.36,65.36,65.36,65.36,0.0,46.2836,46.2836,46.2836,46.2836,0.0
2005-11-01 12:15:00,65.39,65.39,65.39,65.39,100.0,46.3048,46.3048,46.3048,46.3048,100.0
2005-11-01 12:20:00,65.41,65.41,65.41,65.41,300.0,46.319,46.319,46.319,46.319,300.0
2005-11-01 12:25:00,65.41,65.41,65.41,65.41,0.0,46.319,46.319,46.319,46.319,0.0
2005-11-01 12:30:00,65.41,65.41,65.41,65.41,0.0,46.319,46.319,46.319,46.319,0.0
2005-11-01 12:35:00,65.41,65.41,65.41,65.41,0.0,46.319,46.319,46.319,46.319,0.0
2005-11-01 12:40:00,65.41,65.41,65.41,65.41,0.0,46.319,46.319,46.319,46.319,0.0
2005-11-01 12:45:00,65.41,65.41,65.41,65.41,0.0,46.319,46.319,46.319,46.319,0.0
2005-11-01 12:50:00,65.4,65.4,65.4,65.4,200.0,46.3119,46.3119,46.3119,46.3119,200.0
2005-11-01 12:55:00,65.4,65.4,65.4,65.4,500.0,46.3119,46.3119,46.3119,46.3119,500.0
2005-11-01 13:00:00,65.4,65.4,65.4,65.4,600.0,46.3119,46.3119,46.3119,46.3119,600.0
2005-11-01 13:05:00,65.4,65.4,65.4,65.4,0.0,46.3119,46.3119,46.3119,46.3119,0.0
2005-11-01 13:10:00,65.4,65.4,65.4,65.4,0.0,46.3119,46.3119,46.3119,46.3119,0.0
2005-11-01 13:15:00,65.39,65.4,65.39,65.4,1100.0,46.3048,46.3119,46.3048,46.3119,1100.0
2005-11-01 13:20:00,65.4,65.4,65.4,65.4,0.0,46.3119,46.3119,46.3119,46.3119,0.0
2005-11-01 13:25:00,65.4,65.4,65.4,65.4,0.0,46.3119,46.3119,46.3119,46.3119,0.0
2005-11-01 13:30:00,65.37,65.37,65.37,65.37,1400.0,46.2907,46.2907,46.2907,46.2907,1400.0
2005-11-01 13:35:00,65.37,65.37,65.37,65.37,0.0,46.2907,46.2907,46.2907,46.2907,0.0
2005-11-01 13:40:00,65.37,65.37,65.37,65.37,0.0,46.2907,46.2907,46.2907,46.2907,0.0
2005-11-01 13:45:00,65.38,65.38,65.38,65.38,100.0,46.2978,46.2978,46.2978,46.2978,100.0
2005-11-01 13:50:00,65.38,65.38,65.38,65.38,200.0,46.2978,46.2978,46.2978,46.2978,200.0
2005-11-01 13:55:00,65.4,65.4,65.4,65.4,600.0,46.3119,46.3119,46.3119,46.3119,600.0
2005-11-01 14:00:00,65.4,65.4,65.37,65.37,900.0,46.3119,46.3119,46.2907,46.2907,900.0
2005-11-01 14:05:00,65.37,65.39,65.37,65.39,2000.0,46.2907,46.3048,46.2907,46.3048,2000.0
2005-11-01 14:10:00,65.37,65.38,65.37,65.38,700.0,46.2907,46.2978,46.2907,46.2978,700.0
2005-11-01 14:15:00,65.33,65.4,65.33,65.39,3000.0,46.2624,46.3119,46.2624,46.3048,3000.0
2005-11-01 14:20:00,65.49,65.49,65.49,65.49,100.0,46.3757,46.3757,46.3757,46.3757,100.0
2005-11-01 14:25:00,65.49,65.49,65.49,65.49,0.0,46.3757,46.3757,46.3757,46.3757,0.0
2005-11-01 14:30:00,65.63,65.63,65.48,65.48,4800.0,46.4748,46.4748,46.3686,46.3686,4800.0
2005-11-01 14:35:00,65.51,65.51,65.38,65.38,3600.0,46.3898,46.3898,46.2978,46.2978,3600.0
2005-11-01 14:40:00,65.38,65.38,65.38,65.38,0.0,46.2978,46.2978,46.2978,46.2978,0.0
2005-11-01 14:45:00,65.39,65.39,65.34,65.34,300.0,46.3048,46.3048,46.2694,46.2694,300.0
2005-11-01 14:50:00,65.35,65.4,65.35,65.39,1400.0,46.2765,46.3119,46.2765,46.3048,1400.0
2005-11-01 14:55:00,65.36,65.38,65.36,65.38,200.0,46.2836,46.2978,46.2836,46.2978,200.0
2005-11-01 15:00:00,65.36,65.37,65.36,65.36,300.0,46.2836,46.2907,46.2836,46.2836,300.0
2005-11-01 15:05:00,65.36,65.36,65.25,65.25,153100.0,46.2836,46.2836,46.2057,46.2057,153100.0
2005-11-01 15:10:00,65.27,65.31,65.25,65.3,1600.0,46.2199,46.2482,46.2057,46.2411,1600.0
2005-11-01 15:15:00,65.3,65.3,65.3,65.3,0.0,46.2411,46.2411,46.2411,46.2411,0.0
2005-11-01 15:20:00,65.3,65.3,65.3,65.3,0.0,46.2411,46.2411,46.2411,46.2411,0.0
2005-11-01 15:25:00,65.3,65.3,65.3,65.3,0.0,46.2411,46.2411,46.2411,46.2411,0.0
2005-11-01 15:30:00,65.3,65.3,65.3,65.3,0.0,46.2411,46.2411,46.2411,46.2411,0.0
2005-11-01 15:35:00,65.37,65.43,65.37,65.43,1100.0,46.2907,46.3332,46.2907,46.3332,1100.0
2005-11-01 15:40:00,65.41,65.41,65.37,65.37,800.0,46.319,46.319,46.2907,46.2907,800.0
2005-11-01 15:45:00,65.44,65.44,65.4,65.4,900.0,46.3402,46.3402,46.3119,46.3119,900.0
2005-11-01 15:50:00,65.35,65.35,65.35,65.35,200.0,46.2765,46.2765,46.2765,46.2765,200.0
2005-11-01 15:55:00,65.32,65.32,65.3,65.31,79000.0,46.2553,46.2553,46.2411,46.2482,79000.0
2005-11-01 16:00:00,65.32,65.32,65.32,65.32,100.0,46.2553,46.2553,46.2553,46.2553,100.0
2005-11-01 16:05:00,65.28,65.28,65.28,65.28,100.0,46.2269,46.2269,46.2269,46.2269,100.0
2005-11-01 16:10:00,65.28,65.28,65.28,65.28,0.0,46.2269,46.2269,46.2269,46.2269,0.0
2005-11-02 09:30:00,65.36,65.36,65.36,65.36,2800.0,46.2836,46.2836,46.2836,46.2836,2800.0
2005-11-02 09:35:00,65.41,65.41,65.41,65.41,200.0,46.319,46.319,46.319,46.319,200.0
2005-11-02 09:40:00,65.42,65.45,65.42,65.45,2700.0,46.3261,46.3473,46.3261,46.3473,2700.0
2005-11-02 09:45:00,65.45,65.61,65.45,65.61,800.0,46.3473,46.4606,46.3473,46.4606,800.0
2005-11-02 09:50:00,65.59,65.59,65.59,65.59,300.0,46.4465,46.4465,46.4465,46.4465,300.0
2005-11-02 09:55:00,65.59,65.59,65.59,65.59,0.0,46.4465,46.4465,46.4465,46.4465,0.0
2005-11-02 10:00:00,65.59,65.59,65.59,65.59,0.0,46.4465,46.4465,46.4465,46.4465,0.0
2005-11-02 10:05:00,65.56,65.56,65.56,65.56,300.0,46.4252,46.4252,46.4252,46.4252,300.0
2005-11-02 10:10:00,65.56,65.56,65.56,65.56,0.0,46.4252,46.4252,46.4252,46.4252,0.0
2005-11-02 10:15:00,65.56,65.56,65.56,65.56,0.0,46.4252,46.4252,46.4252,46.4252,0.0
2005-11-02 10:20:00,65.56,65.56,65.56,65.56,0.0,46.4252,46.4252,46.4252,46.4252,0.0
2005-11-02 10:25:00,65.56,65.56,65.56,65.56,0.0,46.4252,46.4252,46.4252,46.4252,0.0
2005-11-02 10:30:00,65.64,65.67,65.64,65.67,1200.0,46.4819,46.5031,46.4819,46.5031,1200.0
2005-11-02 10:35:00,65.62,65.62,65.62,65.62,200.0,46.4677,46.4677,46.4677,46.4677,200.0
2005-11-02 10:40:00,65.56,65.66,65.56,65.66,1000.0,46.4252,46.496,46.4252,46.496,1000.0
2005-11-02 10:45:00,65.73,65.74,65.69,65.69,600.0,46.5456,46.5527,46.5173,46.5173,600.0
2005-11-02 10:50:00,65.75,65.75,65.75,65.75,200.0,46.5598,46.5598,46.5598,46.5598,200.0
2005-11-02 10:55:00,65.69,65.69,65.69,65.69,100.0,46.5173,46.5173,46.5173,46.5173,100.0
2005-11-02 11:00:00,65.69,65.69,65.69,65.69,0.0,46.5173,46.5173,46.5173,46.5173,0.0
2005-11-02 11:05:00,65.77,65.77,65.73,65.73,700.0,46.5739,46.5739,46.5456,46.5456,700.0
2005-11-02 11:10:00,65.76,65.76,65.73,65.73,200.0,46.5669,46.5669,46.5456,46.5456,200.0
2005-11-02 11:15:00,65.7,65.7,65.7,65.7,500.0,46.5244,46.5244,46.5244,46.5244,500.0
2005-11-02 11:20:00,65.77,65.84,65.77,65.84,1600.0,46.5739,46.6235,46.5739,46.6235,1600.0
2005-11-02 11:25:00,65.77,65.82,65.75,65.82,3500.0,46.5739,46.6093,46.5598,46.6093,3500.0
2005-11-02 11:30:00,65.82,65.82,65.82,65.82,0.0,46.6093,46.6093,46.6093,46.6093,0.0
2005-11-02 11:35:00,65.82,65.82,65.82,65.82,200.0,46.6093,46.6093,46.6093,46.6093,200.0
2005-11-02 11:40:00,65.84,65.84,65.84,65.84,100.0,46.6235,46.6235,46.6235,46.6235,100.0
2005-11-02 11:45:00,65.84,65.85,65.84,65.85,800.0,46.6235,46.6306,46.6235,46.6306,800.0
2005-11-02 11:50:00,65.86,65.86,65.86,65.86,1700.0,46.6377,46.6377,46.6377,46.6377,1700.0
2005-11-02 11:55:00,65.89,65.89,65.89,65.89,300.0,46.6589,46.6589,46.6589,46.6589,300.0
2005-11-02 12:00:00,65.89,65.89,65.89,65.89,0.0,46.6589,46.6589,46.6589,46.6589,0.0
2005-11-02 12:05:00,65.89,65.89,65.89,65.89,0.0,46.6589,46.6589,46.6589,46.6589,0.0
2005-11-02 12:10:00,65.89,65.89,65.89,65.89,0.0,46.6589,46.6589,46.6589,46.6589,0.0
2005-11-02 12:15:00,65.79,65.81,65.79,65.81,300.0,46.5881,46.6023,46.5881,46.6023,300.0
2005-11-02 12:20:00,65.81,65.81,65.81,65.81,0.0,46.6023,46.6023,46.6023,46.6023,0.0
2005-11-02 12:25:00,65.81,65.81,65.81,65.81,0.0,46.6023,46.6023,46.6023,46.6023,0.0
2005-11-02 12:30:00,65.81,65.81,65.81,65.81,0.0,46.6023,46.6023,46.6023,46.6023,0.0
2005-11-02 12:35:00,65.79,65.79,65.79,65.79,100.0,46.5881,46.5881,46.5881,46.5881,100.0
2005-11-02 12:40:00,65.86,65.87,65.86,65.87,400.0,46.6377,46.6447,46.6377,46.6447,400.0
2005-11-02 12:45:00,65.84,65.86,65.84,65.86,300.0,46.6235,46.6377,46.6235,46.6377,300.0
2005-11-02 12:50:00,65.99,66.0,65.93,65.93,11000.0,46.7297,46.7368,46.6872,46.6872,11000.0
2005-11-02 12:55:00,65.95,65.96,65.95,65.96,4200.0,46.7014,46.7085,46.7014,46.7085,4200.0
2005-11-02 13:00:00,65.99,65.99,65.92,65.92,700.0,46.7297,46.7297,46.6802,46.6802,700.0
2005-11-02 13:05:00,65.92,65.92,65.92,65.92,0.0,46.6802,46.6802,46.6802,46.6802,0.0
2005-11-02 13:10:00,65.92,65.92,65.92,65.92,0.0,46.6802,46.6802,46.6802,46.6802,0.0
2005-11-02 13:15:00,65.94,65.94,65.94,65.94,100.0,46.6943,46.6943,46.6943,46.6943,100.0
2005-11-02 13:20:00,65.94,65.94,65.94,65.94,0.0,46.6943,46.6943,46.6943,46.6943,0.0
2005-11-02 13:25:00,65.96,65.96,65.96,65.96,1700.0,46.7085,46.7085,46.7085,46.7085,1700.0
2005-11-02 13:30:00,65.97,65.97,65.91,65.96,900.0,46.7156,46.7156,46.6731,46.7085,900.0
2005-11-02 13:35:00,65.91,65.91,65.91,65.91,200.0,46.6731,46.6731,46.6731,46.6731,200.0
2005-11-02 13:40:00,65.89,65.9,65.89,65.9,600.0,46.6589,46.666,46.6589,46.666,600.0
2005-11-02 13:45:00,65.98,65.98,65.93,65.93,1600.0,46.7226,46.7226,46.6872,46.6872,1600.0
2005-11-02 13:50:00,65.93,65.93,65.93,65.93,0.0,46.6872,46.6872,46.6872,46.6872,0.0
2005-11-02 13:55:00,65.93,65.93,65.93,65.93,0.0,46.6872,46.6872,46.6872,46.6872,0.0
2005-11-02 14:00:00,66.0,66.08,66.0,66.08,4200.0,46.7368,46.7935,46.7368,46.7935,4200.0
2005-11-02 14:05:00,66.08,66.08,65.94,65.94,3600.0,46.7935,46.7935,46.6943,46.6943,3600.0
2005-11-02 14:10:00,65.9,65.9,65.87,65.87,1300.0,46.666,46.666,46.6447,46.6447,1300.0
2005-11-02 14:15:00,65.87,65.87,65.87,65.87,0.0,46.6447,46.6447,46.6447,46.6447,0.0
2005-11-02 14:20:00,65.94,65.94,65.94,65.94,200.0,46.6943,46.6943,46.6943,46.6943,200.0
2005-11-02 14:25:00,65.94,65.94,65.93,65.93,500.0,46.6943,46.6943,46.6872,46.6872,500.0
2005-11-02 14:30:00,66.0,66.0,66.0,66.0,100.0,46.7368,46.7368,46.7368,46.7368,100.0
2005-11-02 14:35:00,66.0,66.0,66.0,66.0,0.0,46.7368,46.7368,46.7368,46.7368,0.0
2005-11-02 14:40:00,65.95,65.96,65.9,65.9,4300.0,46.7014,46.7085,46.666,46.666,4300.0
2005-11-02 14:45:00,65.99,65.99,65.99,65.99,200.0,46.7297,46.7297,46.7297,46.7297,200.0
2005-11-02 14:50:00,65.99,65.99,65.99,65.99,0.0,46.7297,46.7297,46.7297,46.7297,0.0
2005-11-02 14:55:00,65.9,65.9,65.85,65.85,2800.0,46.666,46.666,46.6306,46.6306,2800.0
2005-11-02 15:00:00,65.89,65.95,65.89,65.95,300.0,46.6589,46.7014,46.6589,46.7014,300.0
2005-11-02 15:05:00,65.91,65.91,65.91,65.91,100.0,46.6731,46.6731,46.6731,46.6731,100.0
2005-11-02 15:10:00,65.91,65.91,65.91,65.91,0.0,46.6731,46.6731,46.6731,46.6731,0.0
2005-11-02 15:15:00,65.93,65.93,65.93,65.93,100.0,46.6872,46.6872,46.6872,46.6872,100.0
2005-11-02 15:20:00,66.03,66.03,66.0,66.0,500.0,46.758,46.758,46.7368,46.7368,500.0
2005-11-02 15:25:00,66.0,66.0,66.0,66.0,0.0,46.7368,46.7368,46.7368,46.7368,0.0
2005-11-02 15:30:00,66.01,66.01,66.01,66.01,7700.0,46.7439,46.7439,46.7439,46.7439,7700.0
2005-11-02 15:35:00,65.97,65.97,65.96,65.96,400.0,46.7156,46.7156,46.7085,46.7085,400.0
2005-11-02 15:40:00,65.94,66.0,65.94,66.0,600.0,46.6943,46.7368,46.6943,46.7368,600.0
2005-11-02 15:45:00,66.05,66.05,66.05,66.05,100.0,46.7722,46.7722,46.7722,46.7722,100.0
2005-11-02 15:50:00,66.05,66.05,66.05,66.05,200.0,46.7722,46.7722,46.7722,46.7722,200.0
2005-11-02 15:55:00,66.05,66.05,66.05,66.05,0.0,46.7722,46.7722,46.7722,46.7722,0.0
2005-11-02 16:00:00,66.0,66.0,66.0,66.0,200.0,46.7368,46.7368,46.7368,46.7368,200.0
2005-11-02 16:05:00,66.0,66.0,66.0,66.0,0.0,46.7368,46.7368,46.7368,46.7368,0.0
2005-11-02 16:10:00,66.0,66.0,66.0,66.0,0.0,46.7368,46.7368,46.7368,46.7368,0.0
2005-11-03 09:30:00,66.5,66.5,66.5,66.5,6100.0,47.0909,47.0909,47.0909,47.0909,6100.0
2005-11-03 09:35:00,66.46,66.5,66.41,66.41,400.0,47.0625,47.0909,47.0271,47.0271,400.0
2005-11-03 09:40:00,66.42,66.47,66.42,66.44,1000.0,47.0342,47.0696,47.0342,47.0484,1000.0
2005-11-03 09:45:00,66.47,66.51,66.47,66.51,1800.0,47.0696,47.098,47.0696,47.098,1800.0
2005-11-03 09:50:00,66.55,66.55,66.55,66.55,2500.0,47.1263,47.1263,47.1263,47.1263,2500.0
2005-11-03 09:55:00,66.55,66.55,66.55,66.55,900.0,47.1263,47.1263,47.1263,47.1263,900.0
2005-11-03 10:00:00,66.47,66.47,66.47,66.47,200.0,47.0696,47.0696,47.0696,47.0696,200.0
2005-11-03 10:05:00,66.47,66.47,66.47,66.47,400.0,47.0696,47.0696,47.0696,47.0696,400.0
2005-11-03 10:10:00,66.35,66.37,66.35,66.37,400.0,46.9847,46.9988,46.9847,46.9988,400.0
2005-11-03 10:15:00,66.41,66.41,66.36,66.36,1100.0,47.0271,47.0271,46.9917,46.9917,1100.0
2005-11-03 10:20:00,66.38,66.38,66.38,66.38,400.0,47.0059,47.0059,47.0059,47.0059,400.0
2005-11-03 10:25:00,66.35,66.35,66.24,66.24,500.0,46.9847,46.9847,46.9068,46.9068,500.0
2005-11-03 10:30:00,66.27,66.27,66.27,66.27,100.0,46.928,46.928,46.928,46.928,100.0
2005-11-03 10:35:00,66.39,66.53,66.39,66.47,3900.0,47.013,47.1121,47.013,47.0696,3900.0
2005-11-03 10:40:00,66.49,66.49,66.49,66.49,1000.0,47.0838,47.0838,47.0838,47.0838,1000.0
2005-11-03 10:45:00,66.48,66.48,66.44,66.44,900.0,47.0767,47.0767,47.0484,47.0484,900.0
2005-11-03 10:50:00,66.4,66.4,66.4,66.4,500.0,47.0201,47.0201,47.0201,47.0201,500.0
2005-11-03 10:55:00,66.44,66.44,66.44,66.44,100.0,47.0484,47.0484,47.0484,47.0484,100.0
2005-11-03 11:00:00,66.43,66.43,66.43,66.43,200.0,47.0413,47.0413,47.0413,47.0413,200.0
2005-11-03 11:05:00,66.44,66.44,66.43,66.43,1200.0,47.0484,47.0484,47.0413,47.0413,1200.0
2005-11-03 11:10:00,66.42,66.42,66.4,66.4,200.0,47.0342,47.0342,47.0201,47.0201,200.0
2005-11-03 11:15:00,66.42,66.42,66.42,66.42,100.0,47.0342,47.0342,47.0342,47.0342,100.0
2005-11-03 11:20:00,66.46,66.46,66.4,66.4,300.0,47.0625,47.0625,47.0201,47.0201,300.0
2005-11-03 11:25:00,66.44,66.47,66.4,66.44,1800.0,47.0484,47.0696,47.0201,47.0484,1800.0
2005-11-03 11:30:00,66.49,66.51,66.49,66.51,400.0,47.0838,47.098,47.0838,47.098,400.0
2005-11-03 11:35:00,66.5,66.52,66.46,66.46,1900.0,47.0909,47.105,47.0625,47.0625,1900.0
2005-11-03 11:40:00,66.48,66.48,66.48,66.48,200.0,47.0767,47.0767,47.0767,47.0767,200.0
2005-11-03 11:45:00,66.41,66.49,66.41,66.49,1200.0,47.0271,47.0838,47.0271,47.0838,1200.0
2005-11-03 11:50:00,66.48,66.52,66.48,66.52,1400.0,47.0767,47.105,47.0767,47.105,1400.0
2005-11-03 11:55:00,66.49,66.5,66.48,66.48,2000.0,47.0838,47.0909,47.0767,47.0767,2000.0
2005-11-03 12:00:00,66.43,66.44,66.43,66.44,81400.0,47.0413,47.0484,47.0413,47.0484,81400.0
2005-11-03 12:05:00,66.44,66.47,66.44,66.46,900.0,47.0484,47.0696,47.0484,47.0625,900.0
2005-11-03 12:10:00,66.51,66.51,66.49,66.49,200.0,47.098,47.098,47.0838,47.0838,200.0
2005-11-03 12:15:00,66.48,66.54,66.48,66.54,15200.0,47.0767,47.1192,47.0767,47.1192,15200.0
2005-11-03 12:20:00,66.55,66.55,66.52,66.52,300.0,47.1263,47.1263,47.105,47.105,300.0
2005-11-03 12:25:00,66.6,66.6,66.54,66.54,200.0,47.1617,47.1617,47.1192,47.1192,200.0
2005-11-03 12:30:00,66.52,66.54,66.52,66.54,400.0,47.105,47.1192,47.105,47.1192,400.0
2005-11-03 12:35:00,66.53,66.54,66.53,66.54,4000.0,47.1121,47.1192,47.1121,47.1192,4000.0
2005-11-03 12:40:00,66.54,66.54,66.54,66.54,200.0,47.1192,47.1192,47.1192,47.1192,200.0
2005-11-03 12:45:00,66.52,66.52,66.51,66.51,500.0,47.105,47.105,47.098,47.098,500.0
2005-11-03 12:50:00,66.47,66.47,66.47,66.47,700.0,47.0696,47.0696,47.0696,47.0696,700.0
2005-11-03 12:55:00,66.46,66.46,66.46,66.46,500.0,47.0625,47.0625,47.0625,47.0625,500.0
2005-11-03 13:00:00,66.45,66.45,66.45,66.45,100.0,47.0555,47.0555,47.0555,47.0555,100.0
2005-11-03 13:05:00,66.4,66.4,66.4,66.4,200.0,47.0201,47.0201,47.0201,47.0201,200.0
2005-11-03 13:10:00,66.45,66.48,66.45,66.48,700.0,47.0555,47.0767,47.0555,47.0767,700.0
2005-11-03 13:15:00,66.48,66.48,66.48,66.48,0.0,47.0767,47.0767,47.0767,47.0767,0.0
2005-11-03 13:20:00,66.43,66.43,66.43,66.43,100.0,47.0413,47.0413,47.0413,47.0413,100.0
2005-11-03 13:25:00,66.42,66.46,66.42,66.46,600.0,47.0342,47.0625,47.0342,47.0625,600.0
2005-11-03 13:30:00,66.46,66.46,66.46,66.46,0.0,47.0625,47.0625,47.0625,47.0625,0.0
2005-11-03 13:35:00,66.44,66.44,66.4,66.4,300.0,47.0484,47.0484,47.0201,47.0201,300.0
2005-11-03 13:40:00,66.43,66.45,66.37,66.45,2600.0,47.0413,47.0555,46.9988,47.0555,2600.0
2005-11-03 13:45:00,66.45,66.45,66.45,66.45,0.0,47.0555,47.0555,47.0555,47.0555,0.0
2005-11-03 13:50:00,66.37,66.37,66.34,66.34,300.0,46.9988,46.9988,46.9776,46.9776,300.0
2005-11-03 13:55:00,66.41,66.41,66.37,66.37,1000.0,47.0271,47.0271,46.9988,46.9988,1000.0
2005-11-03 14:00:00,66.41,66.44,66.41,66.44,400.0,47.0271,47.0484,47.0271,47.0484,400.0
2005-11-03 14:05:00,66.43,66.51,66.43,66.45,500.0,47.0413,47.098,47.0413,47.0555,500.0
2005-11-03 14:10:00,66.44,66.44,66.44,66.44,200.0,47.0484,47.0484,47.0484,47.0484,200.0
2005-11-03 14:15:00,66.39,66.39,66.38,66.38,200.0,47.013,47.013,47.0059,47.0059,200.0
2005-11-03 14:20:00,66.39,66.4,66.39,66.4,1200.0,47.013,47.0201,47.013,47.0201,1200.0
2005-11-03 14:25:00,66.36,66.38,66.31,66.33,2700.0,46.9917,47.0059,46.9563,46.9705,2700.0
2005-11-03 14:30:00,66.33,66.33,66.33,66.33,0.0,46.9705,46.9705,46.9705,46.9705,0.0
2005-11-03 14:35:00,66.37,66.37,66.33,66.33,200.0,46.9988,46.9988,46.9705,46.9705,200.0
2005-11-03 14:40:00,66.33,66.33,66.29,66.29,400.0,46.9705,46.9705,46.9422,46.9422,400.0
2005-11-03 14:45:00,66.27,66.27,66.27,66.27,200.0,46.928,46.928,46.928,46.928,200.0
2005-11-03 14:50:00,66.31,66.33,66.31,66.33,400.0,46.9563,46.9705,46.9563,46.9705,400.0
2005-11-03 14:55:00,66.26,66.26,66.26,66.26,100.0,46.9209,46.9209,46.9209,46.9209,100.0
2005-11-03 15:00:00,66.29,66.29,66.29,66.29,400.0,46.9422,46.9422,46.9422,46.9422,400.0
2005-11-03 15:05:00,66.29,66.29,66.29,66.29,0.0,46.9422,46.9422,46.9422,46.9422,0.0
2005-11-03 15:10:00,66.14,66.14,66.14,66.14,100.0,46.8359,46.8359,46.8359,46.8359,100.0
2005-11-03 15:15:00,66.12,66.13,66.11,66.13,7300.0,46.8218,46.8289,46.8147,46.8289,7300.0
2005-11-03 15:20:00,66.11,66.15,66.11,66.15,1600.0,46.8147,46.843,46.8147,46.843,1600.0
2005-11-03 15:25:00,66.13,66.26,66.13,66.26,500.0,46.8289,46.9209,46.8289,46.9209,500.0
2005-11-03 15:30:00,66.27,66.28,66.22,66.22,4700.0,46.928,46.9351,46.8926,46.8926,4700.0
2005-11-03 15:35:00,66.24,66.27,66.24,66.27,9900.0,46.9068,46.928,46.9068,46.928,9900.0
2005-11-03 15:40:00,66.21,66.21,66.21,66.21,300.0,46.8855,46.8855,46.8855,46.8855,300.0
2005-11-03 15:45:00,66.25,66.34,66.25,66.34,1200.0,46.9138,46.9776,46.9138,46.9776,1200.0
2005-11-03 15:50:00,66.34,66.34,66.34,66.34,0.0,46.9776,46.9776,46.9776,46.9776,0.0
2005-11-03 15:55:00,66.34,66.34,66.34,66.34,0.0,46.9776,46.9776,46.9776,46.9776,0.0
2005-11-03 16:00:00,66.34,66.34,66.34,66.34,0.0,46.9776,46.9776,46.9776,46.9776,0.0
2005-11-03 16:05:00,66.34,66.34,66.34,66.34,0.0,46.9776,46.9776,46.9776,46.9776,0.0
2005-11-03 16:10:00,66.34,66.34,66.34,66.34,0.0,46.9776,46.9776,46.9776,46.9776,0.0
2005-11-04 09:30:00,66.5,66.5,66.5,66.5,2900.0,47.0909,47.0909,47.0909,47.0909,2900.0
2005-11-04 09:35:00,66.5,66.5,66.38,66.38,500.0,47.0909,47.0909,47.0059,47.0059,500.0
2005-11-04 09:40:00,66.38,66.38,66.38,66.38,50200.0,47.0059,47.0059,47.0059,47.0059,50200.0
2005-11-04 09:45:00,66.32,66.39,66.32,66.39,38900.0,46.9634,47.013,46.9634,47.013,38900.0
2005-11-04 09:50:00,66.43,66.43,66.36,66.36,900.0,47.0413,47.0413,46.9917,46.9917,900.0
2005-11-04 09:55:00,66.4,66.41,66.4,66.41,500.0,47.0201,47.0271,47.0201,47.0271,500.0
2005-11-04 10:00:00,66.41,66.44,66.41,66.44,1700.0,47.0271,47.0484,47.0271,47.0484,1700.0
2005-11-04 10:05:00,66.44,66.44,66.4,66.4,1400.0,47.0484,47.0484,47.0201,47.0201,1400.0
2005-11-04 10:10:00,66.43,66.43,66.37,66.37,1200.0,47.0413,47.0413,46.9988,46.9988,1200.0
2005-11-04 10:15:00,66.32,66.32,66.24,66.24,900.0,46.9634,46.9634,46.9068,46.9068,900.0
2005-11-04 10:20:00,66.27,66.27,66.27,66.27,100.0,46.928,46.928,46.928,46.928,100.0
2005-11-04 10:25:00,66.25,66.25,66.23,66.23,400.0,46.9138,46.9138,46.8997,46.8997,400.0
2005-11-04 10:30:00,66.29,66.29,66.2,66.2,1200.0,46.9422,46.9422,46.8784,46.8784,1200.0
2005-11-04 10:35:00,66.2,66.2,66.15,66.15,700.0,46.8784,46.8784,46.843,46.843,700.0
2005-11-04 10:40:00,66.14,66.14,66.11,66.13,900.0,46.8359,46.8359,46.8147,46.8289,900.0
2005-11-04 10:45:00,66.12,66.12,66.11,66.11,700.0,46.8218,46.8218,46.8147,46.8147,700.0
2005-11-04 10:50:00,66.05,66.09,66.05,66.09,1900.0,46.7722,46.8005,46.7722,46.8005,1900.0
2005-11-04 10:55:00,66.05,66.05,66.03,66.05,1300.0,46.7722,46.7722,46.758,46.7722,1300.0
2005-11-04 11:00:00,66.04,66.08,66.03,66.07,3800.0,46.7651,46.7935,46.758,46.7864,3800.0
2005-11-04 11:05:00,66.09,66.09,66.09,66.09,800.0,46.8005,46.8005,46.8005,46.8005,800.0
2005-11-04 11:10:00,66.09,66.1,66.06,66.07,4500.0,46.8005,46.8076,46.7793,46.7864,4500.0
2005-11-04 11:15:00,66.09,66.09,66.09,66.09,500.0,46.8005,46.8005,46.8005,46.8005,500.0
2005-11-04 11:20:00,66.09,66.09,66.08,66.08,2200.0,46.8005,46.8005,46.7935,46.7935,2200.0
2005-11-04 11:25:00,66.09,66.15,66.09,66.11,3400.0,46.8005,46.843,46.8005,46.8147,3400.0
2005-11-04 11:30:00,66.11,66.11,66.08,66.08,700.0,46.8147,46.8147,46.7935,46.7935,700.0
2005-11-04 11:35:00,66.09,66.09,66.08,66.08,1100.0,46.8005,46.8005,46.7935,46.7935,1100.0
2005-11-04 11:40:00,66.05,66.09,66.03,66.09,2500.0,46.7722,46.8005,46.758,46.8005,2500.0
2005-11-04 11:45:00,66.09,66.19,66.09,66.18,900.0,46.8005,46.8713,46.8005,46.8643,900.0
2005-11-04 11:50:00,66.17,66.17,66.15,66.17,1500.0,46.8572,46.8572,46.843,46.8572,1500.0
2005-11-04 11:55:00,66.13,66.15,66.12,66.15,1900.0,46.8289,46.843,46.8218,46.843,1900.0
2005-11-04 12:00:00,66.13,66.13,66.04,66.06,2300.0,46.8289,46.8289,46.7651,46.7793,2300.0
2005-11-04 12:05:00,66.09,66.09,66.08,66.08,400.0,46.8005,46.8005,46.7935,46.7935,400.0
2005-11-04 12:10:00,66.07,66.1,66.07,66.1,2000.0,46.7864,46.8076,46.7864,46.8076,2000.0
2005-11-04 12:15:00,66.14,66.14,66.11,66.11,1100.0,46.8359,46.8359,46.8147,46.8147,1100.0
2005-11-04 12:20:00,66.11,66.16,66.1,66.16,13800.0,46.8147,46.8501,46.8076,46.8501,13800.0
2005-11-04 12:25:00,66.2,66.2,66.18,66.18,800.0,46.8784,46.8784,46.8643,46.8643,800.0
2005-11-04 12:30:00,66.16,66.16,66.16,66.16,200.0,46.8501,46.8501,46.8501,46.8501,200.0
2005-11-04 12:35:00,66.21,66.21,66.21,66.21,2700.0,46.8855,46.8855,46.8855,46.8855,2700.0
2005-11-04 12:40:00,66.21,66.22,66.21,66.22,10500.0,46.8855,46.8926,46.8855,46.8926,10500.0
2005-11-04 12:45:00,66.2,66.2,66.17,66.17,500.0,46.8784,46.8784,46.8572,46.8572,500.0
2005-11-04 12:50:00,66.21,66.23,66.2,66.23,1600.0,46.8855,46.8997,46.8784,46.8997,1600.0
2005-11-04 12:55:00,66.27,66.27,66.25,66.25,25100.0,46.928,46.928,46.9138,46.9138,25100.0
2005-11-04 13:00:00,66.23,66.23,66.2,66.2,32900.0,46.8997,46.8997,46.8784,46.8784,32900.0
2005-11-04 13:05:00,66.19,66.2,66.19,66.2,1400.0,46.8713,46.8784,46.8713,46.8784,1400.0
2005-11-04 13:10:00,66.16,66.16,66.14,66.14,500.0,46.8501,46.8501,46.8359,46.8359,500.0
2005-11-04 13:15:00,66.15,66.16,66.15,66.16,200.0,46.843,46.8501,46.843,46.8501,200.0
2005-11-04 13:20:00,66.11,66.15,66.11,66.15,1200.0,46.8147,46.843,46.8147,46.843,1200.0
2005-11-04 13:25:00,66.19,66.19,66.17,66.17,300.0,46.8713,46.8713,46.8572,46.8572,300.0
2005-11-04 13:30:00,66.17,66.17,66.16,66.16,400.0,46.8572,46.8572,46.8501,46.8501,400.0
2005-11-04 13:35:00,66.14,66.17,66.14,66.17,800.0,46.8359,46.8572,46.8359,46.8572,800.0
2005-11-04 13:40:00,66.13,66.13,66.11,66.11,1000.0,46.8289,46.8289,46.8147,46.8147,1000.0
2005-11-04 13:45:00,66.15,66.15,66.11,66.11,700.0,46.843,46.843,46.8147,46.8147,700.0
2005-11-04 13:50:00,66.14,66.17,66.14,66.17,12200.0,46.8359,46.8572,46.8359,46.8572,12200.0
2005-11-04 13:55:00,66.12,66.15,66.1,66.1,800.0,46.8218,46.843,46.8076,46.8076,800.0
2005-11-04 14:00:00,66.09,66.09,66.09,66.09,400.0,46.8005,46.8005,46.8005,46.8005,400.0
2005-11-04 14:05:00,66.13,66.13,66.13,66.13,1000.0,46.8289,46.8289,46.8289,46.8289,1000.0
2005-11-04 14:10:00,66.17,66.17,66.16,66.16,400.0,46.8572,46.8572,46.8501,46.8501,400.0
2005-11-04 14:15:00,66.16,66.16,66.15,66.15,4900.0,46.8501,46.8501,46.843,46.843,4900.0
2005-11-04 14:20:00,66.15,66.26,66.15,66.26,600.0,46.843,46.9209,46.843,46.9209,600.0
2005-11-04 14:25:00,66.25,66.25,66.22,66.22,1100.0,46.9138,46.9138,46.8926,46.8926,1100.0
2005-11-04 14:30:00,66.19,66.19,66.16,66.16,500.0,46.8713,46.8713,46.8501,46.8501,500.0
2005-11-04 14:35:00,66.14,66.14,66.14,66.14,200.0,46.8359,46.8359,46.8359,46.8359,200.0
2005-11-04 14:40:00,66.17,66.17,66.17,66.17,100.0,46.8572,46.8572,46.8572,46.8572,100.0
2005-11-04 14:45:00,66.14,66.14,66.04,66.09,2200.0,46.8359,46.8359,46.7651,46.8005,2200.0
2005-11-04 14:50:00,66.04,66.12,66.04,66.12,1100.0,46.7651,46.8218,46.7651,46.8218,1100.0
2005-11-04 14:55:00,66.13,66.19,66.13,66.17,1000.0,46.8289,46.8713,46.8289,46.8572,1000.0
2005-11-04 15:00:00,66.18,66.18,66.12,66.12,800.0,46.8643,46.8643,46.8218,46.8218,800.0
2005-11-04 15:05:00,66.11,66.14,66.11,66.13,2300.0,46.8147,46.8359,46.8147,46.8289,2300.0
2005-11-04 15:10:00,66.21,66.21,66.21,66.21,500.0,46.8855,46.8855,46.8855,46.8855,500.0
2005-11-04 15:15:00,66.18,66.2,66.17,66.2,900.0,46.8643,46.8784,46.8572,46.8784,900.0
2005-11-04 15:20:00,66.19,66.19,66.15,66.15,800.0,46.8713,46.8713,46.843,46.843,800.0
2005-11-04 15:25:00,66.21,66.21,66.19,66.2,3000.0,46.8855,46.8855,46.8713,46.8784,3000.0
2005-11-04 15:30:00,66.19,66.19,66.19,66.19,400.0,46.8713,46.8713,46.8713,46.8713,400.0
2005-11-04 15:35:00,66.23,66.24,66.23,66.24,3500.0,46.8997,46.9068,46.8997,46.9068,3500.0
2005-11-04 15:40:00,66.24,66.27,66.24,66.26,1500.0,46.9068,46.928,46.9068,46.9209,1500.0
2005-11-04 15:45:00,66.32,66.34,66.31,66.34,1700.0,46.9634,46.9776,46.9563,46.9776,1700.0
2005-11-04 15:50:00,66.35,66.36,66.35,66.35,600.0,46.9847,46.9917,46.9847,46.9847,600.0
2005-11-04 15:55:00,66.33,66.33,66.26,66.33,8600.0,46.9705,46.9705,46.9209,46.9705,8600.0
2005-11-04 16:00:00,66.24,66.24,66.24,66.24,200.0,46.9068,46.9068,46.9068,46.9068,200.0
2005-11-04 16:05:00,66.2,66.2,66.2,66.2,100.0,46.8784,46.8784,46.8784,46.8784,100.0
2005-11-04 16:10:00,66.2,66.2,66.2,66.2,0.0,46.8784,46.8784,46.8784,46.8784,0.0
2005-11-07 09:30:00,66.53,66.58,66.53,66.58,12300.0,47.1121,47.1475,47.1121,47.1475,12300.0
2005-11-07 09:35:00,66.5,66.5,66.5,66.5,400.0,47.0909,47.0909,47.0909,47.0909,400.0
2005-11-07 09:40:00,66.45,66.45,66.45,66.45,200.0,47.0555,47.0555,47.0555,47.0555,200.0
2005-11-07 09:45:00,66.41,66.41,66.4,66.4,1100.0,47.0271,47.0271,47.0201,47.0201,1100.0
2005-11-07 09:50:00,66.39,66.39,66.36,66.36,1500.0,47.013,47.013,46.9917,46.9917,1500.0
2005-11-07 09:55:00,66.36,66.36,66.36,66.36,0.0,46.9917,46.9917,46.9917,46.9917,0.0
2005-11-07 10:00:00,66.34,66.35,66.32,66.32,800.0,46.9776,46.9847,46.9634,46.9634,800.0
2005-11-07 10:05:00,66.3,66.3,66.3,66.3,100.0,46.9492,46.9492,46.9492,46.9492,100.0
2005-11-07 10:10:00,66.4,66.4,66.4,66.4,100.0,47.0201,47.0201,47.0201,47.0201,100.0
2005-11-07 10:15:00,66.31,66.31,66.31,66.31,100.0,46.9563,46.9563,46.9563,46.9563,100.0
2005-11-07 10:20:00,66.19,66.19,66.19,66.19,300000.0,46.8713,46.8713,46.8713,46.8713,300000.0
2005-11-07 10:25:00,66.19,66.19,66.19,66.19,0.0,46.8713,46.8713,46.8713,46.8713,0.0
2005-11-07 10:30:00,66.26,66.26,66.26,66.26,100.0,46.9209,46.9209,46.9209,46.9209,100.0
2005-11-07 10:35:00,66.26,66.26,66.26,66.26,0.0,46.9209,46.9209,46.9209,46.9209,0.0
2005-11-07 10:40:00,66.26,66.26,66.26,66.26,0.0,46.9209,46.9209,46.9209,46.9209,0.0
2005-11-07 10:45:00,66.29,66.31,66.29,66.31,200.0,46.9422,46.9563,46.9422,46.9563,200.0
2005-11-07 10:50:00,66.29,66.29,66.29,66.29,400.0,46.9422,46.9422,46.9422,46.9422,400.0
2005-11-07 10:55:00,66.27,66.27,66.27,66.27,700.0,46.928,46.928,46.928,46.928,700.0
2005-11-07 11:00:00,66.27,66.27,66.27,66.27,0.0,46.928,46.928,46.928,46.928,0.0
2005-11-07 11:05:00,66.3,66.3,66.26,66.26,400.0,46.9492,46.9492,46.9209,46.9209,400.0
2005-11-07 11:10:00,66.24,66.24,66.2,66.2,900.0,46.9068,46.9068,46.8784,46.8784,900.0
2005-11-07 11:15:00,66.2,66.26,66.2,66.26,200.0,46.8784,46.9209,46.8784,46.9209,200.0
2005-11-07 11:20:00,66.22,66.22,66.18,66.18,800.0,46.8926,46.8926,46.8643,46.8643,800.0
2005-11-07 11:25:00,66.18,66.18,66.18,66.18,0.0,46.8643,46.8643,46.8643,46.8643,0.0
2005-11-07 11:30:00,66.28,66.28,66.27,66.27,3000.0,46.9351,46.9351,46.928,46.928,3000.0
2005-11-07 11:35:00,66.35,66.35,66.35,66.35,400.0,46.9847,46.9847,46.9847,46.9847,400.0
2005-11-07 11:40:00,66.35,66.35,66.35,66.35,0.0,46.9847,46.9847,46.9847,46.9847,0.0
2005-11-07 11:45:00,66.37,66.37,66.37,66.37,1000.0,46.9988,46.9988,46.9988,46.9988,1000.0
2005-11-07 11:50:00,66.37,66.38,66.37,66.38,700.0,46.9988,47.0059,46.9988,47.0059,700.0
2005-11-07 11:55:00,66.34,66.34,66.31,66.31,800.0,46.9776,46.9776,46.9563,46.9563,800.0
2005-11-07 12:00:00,66.33,66.33,66.33,66.33,100.0,46.9705,46.9705,46.9705,46.9705,100.0
2005-11-07 12:05:00,66.33,66.33,66.33,66.33,700.0,46.9705,46.9705,46.9705,46.9705,700.0
2005-11-07 12:10:00,66.33,66.33,66.33,66.33,0.0,46.9705,46.9705,46.9705,46.9705,0.0
2005-11-07 12:15:00,66.4,66.4,66.33,66.33,1500.0,47.0201,47.0201,46.9705,46.9705,1500.0
2005-11-07 12:20:00,66.33,66.33,66.33,66.33,0.0,46.9705,46.9705,46.9705,46.9705,0.0
2005-11-07 12:25:00,66.39,66.43,66.39,66.43,600.0,47.013,47.0413,47.013,47.0413,600.0
2005-11-07 12:30:00,66.42,66.42,66.42,66.42,15300.0,47.0342,47.0342,47.0342,47.0342,15300.0
2005-11-07 12:35:00,66.39,66.39,66.36,66.36,1500.0,47.013,47.013,46.9917,46.9917,1500.0
2005-11-07 12:40:00,66.37,66.37,66.35,66.35,600.0,46.9988,46.9988,46.9847,46.9847,600.0
2005-11-07 12:45:00,66.35,66.35,66.35,66.35,0.0,46.9847,46.9847,46.9847,46.9847,0.0
2005-11-07 12:50:00,66.35,66.35,66.35,66.35,0.0,46.9847,46.9847,46.9847,46.9847,0.0
2005-11-07 12:55:00,66.42,66.42,66.42,66.42,500.0,47.0342,47.0342,47.0342,47.0342,500.0
2005-11-07 13:00:00,66.4,66.41,66.4,66.41,700.0,47.0201,47.0271,47.0201,47.0271,700.0
2005-11-07 13:05:00,66.36,66.36,66.36,66.36,200.0,46.9917,46.9917,46.9917,46.9917,200.0
2005-11-07 13:10:00,66.36,66.36,66.36,66.36,0.0,46.9917,46.9917,46.9917,46.9917,0.0
2005-11-07 13:15:00,66.35,66.35,66.35,66.35,100.0,46.9847,46.9847,46.9847,46.9847,100.0
2005-11-07 13:20:00,66.35,66.35,66.35,66.35,0.0,46.9847,46.9847,46.9847,46.9847,0.0
2005-11-07 13:25:00,66.39,66.39,66.28,66.28,1000.0,47.013,47.013,46.9351,46.9351,1000.0
2005-11-07 13:30:00,66.35,66.35,66.35,66.35,400.0,46.9847,46.9847,46.9847,46.9847,400.0
2005-11-07 13:35:00,66.38,66.38,66.38,66.38,100.0,47.0059,47.0059,47.0059,47.0059,100.0
2005-11-07 13:40:00,66.38,66.42,66.38,66.42,400.0,47.0059,47.0342,47.0059,47.0342,400.0
2005-11-07 13:45:00,66.42,66.42,66.42,66.42,0.0,47.0342,47.0342,47.0342,47.0342,0.0
2005-11-07 13:50:00,66.42,66.42,66.42,66.42,0.0,47.0342,47.0342,47.0342,47.0342,0.0
2005-11-07 13:55:00,66.42,66.42,66.35,66.35,500.0,47.0342,47.0342,46.9847,46.9847,500.0
2005-11-07 14:00:00,66.34,66.36,66.32,66.36,700.0,46.9776,46.9917,46.9634,46.9917,700.0
2005-11-07 14:05:00,66.37,66.42,66.36,66.42,3500.0,46.9988,47.0342,46.9917,47.0342,3500.0
2005-11-07 14:10:00,66.45,66.45,66.45,66.45,1600.0,47.0555,47.0555,47.0555,47.0555,1600.0
2005-11-07 14:15:00,66.5,66.5,66.5,66.5,500.0,47.0909,47.0909,47.0909,47.0909,500.0
2005-11-07 14:20:00,66.5,66.5,66.5,66.5,0.0,47.0909,47.0909,47.0909,47.0909,0.0
2005-11-07 14:25:00,66.49,66.53,66.49,66.53,2000.0,47.0838,47.1121,47.0838,47.1121,2000.0
2005-11-07 14:30:00,66.52,66.53,66.51,66.52,1400.0,47.105,47.1121,47.098,47.105,1400.0
2005-11-07 14:35:00,66.48,66.5,66.48,66.5,3100.0,47.0767,47.0909,47.0767,47.0909,3100.0
2005-11-07 14:40:00,66.5,66.5,66.5,66.5,13000.0,47.0909,47.0909,47.0909,47.0909,13000.0
2005-11-07 14:45:00,66.53,66.54,66.52,66.52,10400.0,47.1121,47.1192,47.105,47.105,10400.0
2005-11-07 14:50:00,66.5,66.5,66.5,66.5,200.0,47.0909,47.0909,47.0909,47.0909,200.0
2005-11-07 14:55:00,66.5,66.5,66.5,66.5,0.0,47.0909,47.0909,47.0909,47.0909,0.0
2005-11-07 15:00:00,66.5,66.5,66.5,66.5,0.0,47.0909,47.0909,47.0909,47.0909,0.0
2005-11-07 15:05:00,66.51,66.52,66.51,66.52,3300.0,47.098,47.105,47.098,47.105,3300.0
2005-11-07 15:10:00,66.46,66.46,66.45,66.45,1000.0,47.0625,47.0625,47.0555,47.0555,1000.0
2005-11-07 15:15:00,66.37,66.46,66.37,66.43,11100.0,46.9988,47.0625,46.9988,47.0413,11100.0
2005-11-07 15:20:00,66.41,66.41,66.41,66.41,1700.0,47.0271,47.0271,47.0271,47.0271,1700.0
2005-11-07 15:25:00,66.36,66.36,66.36,66.36,200.0,46.9917,46.9917,46.9917,46.9917,200.0
2005-11-07 15:30:00,66.41,66.41,66.41,66.41,100.0,47.0271,47.0271,47.0271,47.0271,100.0
2005-11-07 15:35:00,66.41,66.41,66.41,66.41,0.0,47.0271,47.0271,47.0271,47.0271,0.0
2005-11-07 15:40:00,66.44,66.48,66.44,66.48,24500.0,47.0484,47.0767,47.0484,47.0767,24500.0
2005-11-07 15:45:00,66.42,66.44,66.42,66.44,20300.0,47.0342,47.0484,47.0342,47.0484,20300.0
2005-11-07 15:50:00,66.45,66.51,66.45,66.51,8200.0,47.0555,47.098,47.0555,47.098,8200.0
2005-11-07 15:55:00,66.49,66.49,66.43,66.44,12700.0,47.0838,47.0838,47.0413,47.0484,12700.0
2005-11-07 16:00:00,66.49,66.49,66.39,66.39,400.0,47.0838,47.0838,47.013,47.013,400.0
2005-11-07 16:05:00,66.29,66.29,66.29,66.29,100.0,46.9422,46.9422,46.9422,46.9422,100.0
2005-11-07 16:10:00,66.29,66.29,66.29,66.29,0.0,46.9422,46.9422,46.9422,46.9422,0.0
2005-11-08 09:30:00,66.27,66.27,66.27,66.27,2400.0,46.928,46.928,46.928,46.928,2400.0
2005-11-08 09:35:00,66.19,66.19,66.19,66.19,200.0,46.8713,46.8713,46.8713,46.8713,200.0
2005-11-08 09:40:00,66.19,66.19,66.19,66.19,100.0,46.8713,46.8713,46.8713,46.8713,100.0
2005-11-08 09:45:00,66.19,66.19,66.13,66.13,1500.0,46.8713,46.8713,46.8289,46.8289,1500.0
2005-11-08 09:50:00,66.1,66.11,66.1,66.11,1100.0,46.8076,46.8147,46.8076,46.8147,1100.0
2005-11-08 09:55:00,66.17,66.17,66.11,66.11,1500.0,46.8572,46.8572,46.8147,46.8147,1500.0
2005-11-08 10:00:00,66.11,66.11,66.11,66.11,0.0,46.8147,46.8147,46.8147,46.8147,0.0
2005-11-08 10:05:00,66.18,66.18,66.18,66.18,2200.0,46.8643,46.8643,46.8643,46.8643,2200.0
2005-11-08 10:10:00,66.18,66.18,66.14,66.14,1600.0,46.8643,46.8643,46.8359,46.8359,1600.0
2005-11-08 10:15:00,66.14,66.14,66.14,66.14,0.0,46.8359,46.8359,46.8359,46.8359,0.0
2005-11-08 10:20:00,66.15,66.15,66.15,66.15,100.0,46.843,46.843,46.843,46.843,100.0
2005-11-08 10:25:00,66.14,66.19,66.14,66.19,300.0,46.8359,46.8713,46.8359,46.8713,300.0
2005-11-08 10:30:00,66.24,66.24,66.24,66.24,200.0,46.9068,46.9068,46.9068,46.9068,200.0
2005-11-08 10:35:00,66.19,66.24,66.19,66.19,1000.0,46.8713,46.9068,46.8713,46.8713,1000.0
2005-11-08 10:40:00,66.18,66.18,66.18,66.18,100.0,46.8643,46.8643,46.8643,46.8643,100.0
2005-11-08 10:45:00,66.2,66.2,66.2,66.2,100.0,46.8784,46.8784,46.8784,46.8784,100.0
2005-11-08 10:50:00,66.18,66.18,66.18,66.18,400.0,46.8643,46.8643,46.8643,46.8643,400.0
2005-11-08 10:55:00,66.2,66.21,66.16,66.21,1700.0,46.8784,46.8855,46.8501,46.8855,1700.0
2005-11-08 11:00:00,66.22,66.27,66.22,66.27,1500.0,46.8926,46.928,46.8926,46.928,1500.0
2005-11-08 11:05:00,66.19,66.19,66.19,66.19,100.0,46.8713,46.8713,46.8713,46.8713,100.0
2005-11-08 11:10:00,66.26,66.26,66.23,66.23,85400.0,46.9209,46.9209,46.8997,46.8997,85400.0
2005-11-08 11:15:00,66.24,66.31,66.24,66.31,66400.0,46.9068,46.9563,46.9068,46.9563,66400.0
2005-11-08 11:20:00,66.34,66.34,66.29,66.34,2400.0,46.9776,46.9776,46.9422,46.9776,2400.0
2005-11-08 11:25:00,66.35,66.35,66.28,66.28,200.0,46.9847,46.9847,46.9351,46.9351,200.0
2005-11-08 11:30:00,66.28,66.28,66.28,66.28,100.0,46.9351,46.9351,46.9351,46.9351,100.0
2005-11-08 11:35:00,66.28,66.28,66.28,66.28,100.0,46.9351,46.9351,46.9351,46.9351,100.0
2005-11-08 11:40:00,66.26,66.32,66.26,66.32,2600.0,46.9209,46.9634,46.9209,46.9634,2600.0
2005-11-08 11:45:00,66.3,66.37,66.3,66.33,900.0,46.9492,46.9988,46.9492,46.9705,900.0
2005-11-08 11:50:00,66.39,66.39,66.39,66.39,100.0,47.013,47.013,47.013,47.013,100.0
2005-11-08 11:55:00,66.42,66.43,66.4,66.43,900.0,47.0342,47.0413,47.0201,47.0413,900.0
2005-11-08 12:00:00,66.33,66.4,66.33,66.39,400.0,46.9705,47.0201,46.9705,47.013,400.0
2005-11-08 12:05:00,66.39,66.39,66.39,66.39,100.0,47.013,47.013,47.013,47.013,100.0
2005-11-08 12:10:00,66.4,66.4,66.35,66.35,1000.0,47.0201,47.0201,46.9847,46.9847,1000.0
2005-11-08 12:15:00,66.35,66.35,66.35,66.35,100.0,46.9847,46.9847,46.9847,46.9847,100.0
2005-11-08 12:20:00,66.35,66.35,66.35,66.35,100.0,46.9847,46.9847,46.9847,46.9847,100.0
2005-11-08 12:25:00,66.33,66.37,66.33,66.37,1100.0,46.9705,46.9988,46.9705,46.9988,1100.0
2005-11-08 12:30:00,66.39,66.39,66.39,66.39,100.0,47.013,47.013,47.013,47.013,100.0
2005-11-08 12:35:00,66.39,66.39,66.39,66.39,0.0,47.013,47.013,47.013,47.013,0.0
2005-11-08 12:40:00,66.39,66.39,66.39,66.39,0.0,47.013,47.013,47.013,47.013,0.0
2005-11-08 12:45:00,66.39,66.39,66.39,66.39,0.0,47.013,47.013,47.013,47.013,0.0
2005-11-08 12:50:00,66.34,66.34,66.23,66.23,600.0,46.9776,46.9776,46.8997,46.8997,600.0
2005-11-08 12:55:00,66.27,66.32,66.27,66.3,2000.0,46.928,46.9634,46.928,46.9492,2000.0
2005-11-08 13:00:00,66.34,66.34,66.33,66.33,200.0,46.9776,46.9776,46.9705,46.9705,200.0
2005-11-08 13:05:00,66.34,66.34,66.28,66.28,200.0,46.9776,46.9776,46.9351,46.9351,200.0
2005-11-08 13:10:00,66.25,66.25,66.25,66.25,300.0,46.9138,46.9138,46.9138,46.9138,300.0
2005-11-08 13:15:00,66.23,66.23,66.23,66.23,100.0,46.8997,46.8997,46.8997,46.8997,100.0
2005-11-08 13:20:00,66.23,66.23,66.23,66.23,0.0,46.8997,46.8997,46.8997,46.8997,0.0
2005-11-08 13:25:00,66.28,66.31,66.28,66.31,65700.0,46.9351,46.9563,46.9351,46.9563,65700.0
2005-11-08 13:30:00,66.29,66.29,66.29,66.29,100.0,46.9422,46.9422,46.9422,46.9422,100.0
2005-11-08 13:35:00,66.26,66.31,66.26,66.31,2800.0,46.9209,46.9563,46.9209,46.9563,2800.0
2005-11-08 13:40:00,66.28,66.29,66.25,66.29,15700.0,46.9351,46.9422,46.9138,46.9422,15700.0
2005-11-08 13:45:00,66.26,66.29,66.26,66.29,500.0,46.9209,46.9422,46.9209,46.9422,500.0
2005-11-08 13:50:00,66.25,66.25,66.25,66.25,500.0,46.9138,46.9138,46.9138,46.9138,500.0
2005-11-08 13:55:00,66.22,66.23,66.22,66.22,600.0,46.8926,46.8997,46.8926,46.8926,600.0
2005-11-08 14:00:00,66.22,66.24,66.21,66.24,400.0,46.8926,46.9068,46.8855,46.9068,400.0
2005-11-08 14:05:00,66.29,66.29,66.26,66.26,600.0,46.9422,46.9422,46.9209,46.9209,600.0
2005-11-08 14:10:00,66.25,66.25,66.25,66.25,100.0,46.9138,46.9138,46.9138,46.9138,100.0
2005-11-08 14:15:00,66.25,66.25,66.25,66.25,1400.0,46.9138,46.9138,46.9138,46.9138,1400.0
2005-11-08 14:20:00,66.27,66.29,66.25,66.25,400.0,46.928,46.9422,46.9138,46.9138,400.0
2005-11-08 14:25:00,66.26,66.26,66.26,66.26,100.0,46.9209,46.9209,46.9209,46.9209,100.0
2005-11-08 14:30:00,66.27,66.27,66.24,66.24,400.0,46.928,46.928,46.9068,46.9068,400.0
2005-11-08 14:35:00,66.24,66.26,66.24,66.26,400.0,46.9068,46.9209,46.9068,46.9209,400.0
2005-11-08 14:40:00,66.24,66.24,66.24,66.24,400.0,46.9068,46.9068,46.9068,46.9068,400.0
2005-11-08 14:45:00,66.27,66.27,66.25,66.26,900.0,46.928,46.928,46.9138,46.9209,900.0
2005-11-08 14:50:00,66.27,66.27,66.27,66.27,200.0,46.928,46.928,46.928,46.928,200.0
2005-11-08 14:55:00,66.25,66.25,66.25,66.25,500.0,46.9138,46.9138,46.9138,46.9138,500.0
2005-11-08 15:00:00,66.24,66.32,66.24,66.28,1000.0,46.9068,46.9634,46.9068,46.9351,1000.0
2005-11-08 15:05:00,66.28,66.28,66.25,66.25,200.0,46.9351,46.9351,46.9138,46.9138,200.0
2005-11-08 15:10:00,66.26,66.36,66.26,66.36,1100.0,46.9209,46.9917,46.9209,46.9917,1100.0
2005-11-08 15:15:00,66.37,66.37,66.28,66.35,1400.0,46.9988,46.9988,46.9351,46.9847,1400.0
2005-11-08 15:20:00,66.32,66.37,66.32,66.37,2200.0,46.9634,46.9988,46.9634,46.9988,2200.0
2005-11-08 15:25:00,66.32,66.32,66.32,66.32,1000.0,46.9634,46.9634,46.9634,46.9634,1000.0
2005-11-08 15:30:00,66.33,66.35,66.3,66.34,6500.0,46.9705,46.9847,46.9492,46.9776,6500.0
2005-11-08 15:35:00,66.32,66.32,66.3,66.3,5100.0,46.9634,46.9634,46.9492,46.9492,5100.0
2005-11-08 15:40:00,66.27,66.29,66.27,66.29,1200.0,46.928,46.9422,46.928,46.9422,1200.0
2005-11-08 15:45:00,66.26,66.28,66.25,66.25,5600.0,46.9209,46.9351,46.9138,46.9138,5600.0
2005-11-08 15:50:00,66.2,66.31,66.2,66.23,3600.0,46.8784,46.9563,46.8784,46.8997,3600.0
2005-11-08 15:55:00,66.28,66.28,66.28,66.28,100.0,46.9351,46.9351,46.9351,46.9351,100.0
2005-11-08 16:00:00,66.23,66.23,66.23,66.23,3000.0,46.8997,46.8997,46.8997,46.8997,3000.0
2005-11-08 16:05:00,66.23,66.23,66.23,66.23,0.0,46.8997,46.8997,46.8997,46.8997,0.0
2005-11-08 16:10:00,66.23,66.23,66.23,66.23,0.0,46.8997,46.8997,46.8997,46.8997,0.0
2005-11-09 09:30:00,66.32,66.35,66.32,66.35,5100.0,46.9634,46.9847,46.9634,46.9847,5100.0
2005-11-09 09:35:00,66.35,66.35,66.35,66.35,0.0,46.9847,46.9847,46.9847,46.9847,0.0
2005-11-09 09:40:00,66.35,66.35,66.35,66.35,0.0,46.9847,46.9847,46.9847,46.9847,0.0
2005-11-09 09:45:00,66.21,66.21,66.21,66.21,200.0,46.8855,46.8855,46.8855,46.8855,200.0
2005-11-09 09:50:00,66.24,66.28,66.22,66.24,1300.0,46.9068,46.9351,46.8926,46.9068,1300.0
2005-11-09 09:55:00,66.2,66.21,66.16,66.21,1500.0,46.8784,46.8855,46.8501,46.8855,1500.0
2005-11-09 10:00:00,66.15,66.15,66.15,66.15,200.0,46.843,46.843,46.843,46.843,200.0
2005-11-09 10:05:00,66.15,66.15,66.15,66.15,0.0,46.843,46.843,46.843,46.843,0.0
2005-11-09 10:10:00,66.21,66.21,66.21,66.21,200.0,46.8855,46.8855,46.8855,46.8855,200.0
2005-11-09 10:15:00,66.19,66.19,66.19,66.19,100.0,46.8713,46.8713,46.8713,46.8713,100.0
2005-11-09 10:20:00,66.2,66.2,66.2,66.2,300.0,46.8784,46.8784,46.8784,46.8784,300.0
2005-11-09 10:25:00,66.2,66.2,66.16,66.16,5200.0,46.8784,46.8784,46.8501,46.8501,5200.0
2005-11-09 10:30:00,66.27,66.29,66.27,66.29,200.0,46.928,46.9422,46.928,46.9422,200.0
2005-11-09 10:35:00,66.4,66.4,66.4,66.4,100.0,47.0201,47.0201,47.0201,47.0201,100.0
2005-11-09 10:40:00,66.31,66.31,66.31,66.31,200.0,46.9563,46.9563,46.9563,46.9563,200.0
2005-11-09 10:45:00,66.27,66.33,66.27,66.27,1600.0,46.928,46.9705,46.928,46.928,1600.0
2005-11-09 10:50:00,66.35,66.35,66.34,66.34,800.0,46.9847,46.9847,46.9776,46.9776,800.0
2005-11-09 10:55:00,66.26,66.26,66.2,66.2,1200.0,46.9209,46.9209,46.8784,46.8784,1200.0
2005-11-09 11:00:00,66.24,66.24,66.16,66.16,1300.0,46.9068,46.9068,46.8501,46.8501,1300.0
2005-11-09 11:05:00,66.2,66.22,66.2,66.2,76500.0,46.8784,46.8926,46.8784,46.8784,76500.0
2005-11-09 11:10:00,66.22,66.22,66.22,66.22,100.0,46.8926,46.8926,46.8926,46.8926,100.0
2005-11-09 11:15:00,66.22,66.26,66.18,66.22,5700.0,46.8926,46.9209,46.8643,46.8926,5700.0
2005-11-09 11:20:00,66.19,66.26,66.18,66.18,2200.0,46.8713,46.9209,46.8643,46.8643,2200.0
2005-11-09 11:25:00,66.2,66.2,66.2,66.2,100.0,46.8784,46.8784,46.8784,46.8784,100.0
2005-11-09 11:30:00,66.2,66.2,66.2,66.2,0.0,46.8784,46.8784,46.8784,46.8784,0.0
2005-11-09 11:35:00,66.23,66.23,66.16,66.16,2000.0,46.8997,46.8997,46.8501,46.8501,2000.0
2005-11-09 11:40:00,66.2,66.22,66.2,66.22,2100.0,46.8784,46.8926,46.8784,46.8926,2100.0
2005-11-09 11:45:00,66.26,66.26,66.26,66.26,600.0,46.9209,46.9209,46.9209,46.9209,600.0
2005-11-09 11:50:00,66.24,66.24,66.24,66.24,100.0,46.9068,46.9068,46.9068,46.9068,100.0
2005-11-09 11:55:00,66.26,66.32,66.26,66.32,700.0,46.9209,46.9634,46.9209,46.9634,700.0
2005-11-09 12:00:00,66.25,66.25,66.25,66.25,100.0,46.9138,46.9138,46.9138,46.9138,100.0
2005-11-09 12:05:00,66.25,66.25,66.25,66.25,0.0,46.9138,46.9138,46.9138,46.9138,0.0
2005-11-09 12:10:00,66.32,66.32,66.32,66.32,100.0,46.9634,46.9634,46.9634,46.9634,100.0
2005-11-09 12:15:00,66.3,66.4,66.3,66.4,5100.0,46.9492,47.0201,46.9492,47.0201,5100.0
2005-11-09 12:20:00,66.43,66.61,66.43,66.61,2700.0,47.0413,47.1688,47.0413,47.1688,2700.0
2005-11-09 12:25:00,66.55,66.59,66.55,66.57,1000.0,47.1263,47.1546,47.1263,47.1404,1000.0
2005-11-09 12:30:00,66.54,66.61,66.54,66.61,400.0,47.1192,47.1688,47.1192,47.1688,400.0
2005-11-09 12:35:00,66.57,66.59,66.57,66.59,200.0,47.1404,47.1546,47.1404,47.1546,200.0
2005-11-09 12:40:00,66.57,66.57,66.57,66.57,100.0,47.1404,47.1404,47.1404,47.1404,100.0
2005-11-09 12:45:00,66.64,66.64,66.64,66.64,100.0,47.19,47.19,47.19,47.19,100.0
2005-11-09 12:50:00,66.65,66.67,66.65,66.67,300.0,47.1971,47.2113,47.1971,47.2113,300.0
2005-11-09 12:55:00,66.67,66.67,66.67,66.67,0.0,47.2113,47.2113,47.2113,47.2113,0.0
2005-11-09 13:00:00,66.63,66.65,66.63,66.65,400.0,47.1829,47.1971,47.1829,47.1971,400.0
2005-11-09 13:05:00,66.63,66.63,66.63,66.63,100.0,47.1829,47.1829,47.1829,47.1829,100.0
2005-11-09 13:10:00,66.63,66.63,66.63,66.63,0.0,47.1829,47.1829,47.1829,47.1829,0.0
2005-11-09 13:15:00,66.6,66.6,66.6,66.6,200.0,47.1617,47.1617,47.1617,47.1617,200.0
2005-11-09 13:20:00,66.58,66.58,66.58,66.58,1900.0,47.1475,47.1475,47.1475,47.1475,1900.0
2005-11-09 13:25:00,66.6,66.62,66.6,66.62,300.0,47.1617,47.1758,47.1617,47.1758,300.0
2005-11-09 13:30:00,66.61,66.61,66.61,66.61,1500.0,47.1688,47.1688,47.1688,47.1688,1500.0
2005-11-09 13:35:00,66.6,66.61,66.6,66.61,4800.0,47.1617,47.1688,47.1617,47.1688,4800.0
2005-11-09 13:40:00,66.59,66.59,66.59,66.59,200.0,47.1546,47.1546,47.1546,47.1546,200.0
2005-11-09 13:45:00,66.59,66.59,66.59,66.59,500.0,47.1546,47.1546,47.1546,47.1546,500.0
2005-11-09 13:50:00,66.59,66.59,66.59,66.59,0.0,47.1546,47.1546,47.1546,47.1546,0.0
2005-11-09 13:55:00,66.47,66.47,66.46,66.46,1200.0,47.0696,47.0696,47.0625,47.0625,1200.0
2005-11-09 14:00:00,66.46,66.46,66.46,66.46,0.0,47.0625,47.0625,47.0625,47.0625,0.0
2005-11-09 14:05:00,66.46,66.46,66.45,66.45,6700.0,47.0625,47.0625,47.0555,47.0555,6700.0
2005-11-09 14:10:00,66.45,66.53,66.45,66.53,2200.0,47.0555,47.1121,47.0555,47.1121,2200.0
2005-11-09 14:15:00,66.49,66.52,66.49,66.52,1100.0,47.0838,47.105,47.0838,47.105,1100.0
2005-11-09 14:20:00,66.52,66.52,66.52,66.52,0.0,47.105,47.105,47.105,47.105,0.0
2005-11-09 14:25:00,66.48,66.49,66.48,66.49,7100.0,47.0767,47.0838,47.0767,47.0838,7100.0
2005-11-09 14:30:00,66.48,66.54,66.47,66.54,3800.0,47.0767,47.1192,47.0696,47.1192,3800.0
2005-11-09 14:35:00,66.54,66.55,66.54,66.55,1000.0,47.1192,47.1263,47.1192,47.1263,1000.0
2005-11-09 14:40:00,66.55,66.59,66.55,66.56,1900.0,47.1263,47.1546,47.1263,47.1334,1900.0
2005-11-09 14:45:00,66.54,66.54,66.54,66.54,800.0,47.1192,47.1192,47.1192,47.1192,800.0
2005-11-09 14:50:00,66.54,66.54,66.54,66.54,0.0,47.1192,47.1192,47.1192,47.1192,0.0
2005-11-09 14:55:00,66.38,66.45,66.37,66.45,2000.0,47.0059,47.0555,46.9988,47.0555,2000.0
2005-11-09 15:00:00,66.4,66.42,66.4,66.42,1400.0,47.0201,47.0342,47.0201,47.0342,1400.0
2005-11-09 15:05:00,66.45,66.46,66.45,66.46,600.0,47.0555,47.0625,47.0555,47.0625,600.0
2005-11-09 15:10:00,66.44,66.47,66.4,66.47,4700.0,47.0484,47.0696,47.0201,47.0696,4700.0
2005-11-09 15:15:00,66.55,66.55,66.54,66.54,400.0,47.1263,47.1263,47.1192,47.1192,400.0
2005-11-09 15:20:00,66.55,66.55,66.5,66.51,1400.0,47.1263,47.1263,47.0909,47.098,1400.0
2005-11-09 15:25:00,66.54,66.54,66.54,66.54,100.0,47.1192,47.1192,47.1192,47.1192,100.0
2005-11-09 15:30:00,66.53,66.57,66.53,66.56,3400.0,47.1121,47.1404,47.1121,47.1334,3400.0
2005-11-09 15:35:00,66.52,66.56,66.52,66.53,3800.0,47.105,47.1334,47.105,47.1121,3800.0
2005-11-09 15:40:00,66.47,66.47,66.47,66.47,200.0,47.0696,47.0696,47.0696,47.0696,200.0
2005-11-09 15:45:00,66.45,66.45,66.43,66.43,700.0,47.0555,47.0555,47.0413,47.0413,700.0
2005-11-09 15:50:00,66.43,66.44,66.39,66.39,800.0,47.0413,47.0484,47.013,47.013,800.0
2005-11-09 15:55:00,66.39,66.43,66.3,66.3,3900.0,47.013,47.0413,46.9492,46.9492,3900.0
2005-11-09 16:00:00,66.3,66.3,66.3,66.3,0.0,46.9492,46.9492,46.9492,46.9492,0.0
2005-11-09 16:05:00,66.46,66.46,66.46,66.46,400.0,47.0625,47.0625,47.0625,47.0625,400.0
2005-11-09 16:10:00,66.46,66.46,66.32,66.32,900.0,47.0625,47.0625,46.9634,46.9634,900.0
2005-11-10 09:30:00,66.46,66.46,66.46,66.46,500.0,47.0625,47.0625,47.0625,47.0625,500.0
2005-11-10 09:35:00,66.46,66.46,66.46,66.46,0.0,47.0625,47.0625,47.0625,47.0625,0.0
2005-11-10 09:40:00,66.38,66.38,66.38,66.38,200.0,47.0059,47.0059,47.0059,47.0059,200.0
2005-11-10 09:45:00,66.36,66.36,66.36,66.36,200.0,46.9917,46.9917,46.9917,46.9917,200.0
2005-11-10 09:50:00,66.47,66.47,66.47,66.47,600.0,47.0696,47.0696,47.0696,47.0696,600.0
2005-11-10 09:55:00,66.47,66.47,66.47,66.47,0.0,47.0696,47.0696,47.0696,47.0696,0.0
2005-11-10 10:00:00,66.39,66.4,66.39,66.4,300.0,47.013,47.0201,47.013,47.0201,300.0
2005-11-10 10:05:00,66.32,66.32,66.31,66.31,1000.0,46.9634,46.9634,46.9563,46.9563,1000.0
2005-11-10 10:10:00,66.21,66.22,66.17,66.17,201300.0,46.8855,46.8926,46.8572,46.8572,201300.0
2005-11-10 10:15:00,66.07,66.09,66.05,66.05,1200.0,46.7864,46.8005,46.7722,46.7722,1200.0
2005-11-10 10:20:00,66.13,66.13,66.13,66.13,200.0,46.8289,46.8289,46.8289,46.8289,200.0
2005-11-10 10:25:00,66.12,66.17,66.12,66.17,1300.0,46.8218,46.8572,46.8218,46.8572,1300.0
2005-11-10 10:30:00,66.17,66.17,66.17,66.17,0.0,46.8572,46.8572,46.8572,46.8572,0.0
2005-11-10 10:35:00,66.17,66.17,66.17,66.17,0.0,46.8572,46.8572,46.8572,46.8572,0.0
2005-11-10 10:40:00,66.12,66.12,66.07,66.07,1500.0,46.8218,46.8218,46.7864,46.7864,1500.0
2005-11-10 10:45:00,66.1,66.1,66.1,66.1,100.0,46.8076,46.8076,46.8076,46.8076,100.0
2005-11-10 10:50:00,66.19,66.19,66.19,66.19,500.0,46.8713,46.8713,46.8713,46.8713,500.0
2005-11-10 10:55:00,66.19,66.19,66.19,66.19,0.0,46.8713,46.8713,46.8713,46.8713,0.0
2005-11-10 11:00:00,66.19,66.19,66.19,66.19,0.0,46.8713,46.8713,46.8713,46.8713,0.0
2005-11-10 11:05:00,66.17,66.27,66.17,66.27,11600.0,46.8572,46.928,46.8572,46.928,11600.0
2005-11-10 11:10:00,66.21,66.21,66.18,66.18,200.0,46.8855,46.8855,46.8643,46.8643,200.0
2005-11-10 11:15:00,66.18,66.18,66.18,66.18,100.0,46.8643,46.8643,46.8643,46.8643,100.0
2005-11-10 11:20:00,66.18,66.18,66.15,66.15,800.0,46.8643,46.8643,46.843,46.843,800.0
2005-11-10 11:25:00,66.2,66.22,66.2,66.22,1600.0,46.8784,46.8926,46.8784,46.8926,1600.0
2005-11-10 11:30:00,66.24,66.24,66.24,66.24,1000.0,46.9068,46.9068,46.9068,46.9068,1000.0
2005-11-10 11:35:00,66.17,66.17,66.13,66.13,300.0,46.8572,46.8572,46.8289,46.8289,300.0
2005-11-10 11:40:00,66.19,66.19,66.19,66.19,600.0,46.8713,46.8713,46.8713,46.8713,600.0
2005-11-10 11:45:00,66.15,66.15,66.15,66.15,1600.0,46.843,46.843,46.843,46.843,1600.0
2005-11-10 11:50:00,66.24,66.24,66.24,66.24,600.0,46.9068,46.9068,46.9068,46.9068,600.0
2005-11-10 11:55:00,66.24,66.24,66.24,66.24,2200.0,46.9068,46.9068,46.9068,46.9068,2200.0
2005-11-10 12:00:00,66.24,66.24,66.24,66.24,200.0,46.9068,46.9068,46.9068,46.9068,200.0
2005-11-10 12:05:00,66.24,66.24,66.24,66.24,0.0,46.9068,46.9068,46.9068,46.9068,0.0
2005-11-10 12:10:00,66.24,66.24,66.24,66.24,0.0,46.9068,46.9068,46.9068,46.9068,0.0
2005-11-10 12:15:00,66.21,66.27,66.2,66.25,2000.0,46.8855,46.928,46.8784,46.9138,2000.0
2005-11-10 12:20:00,66.29,66.29,66.29,66.29,100.0,46.9422,46.9422,46.9422,46.9422,100.0
2005-11-10 12:25:00,66.28,66.28,66.28,66.28,100.0,46.9351,46.9351,46.9351,46.9351,100.0
2005-11-10 12:30:00,66.32,66.32,66.32,66.32,100.0,46.9634,46.9634,46.9634,46.9634,100.0
2005-11-10 12:35:00,66.32,66.32,66.32,66.32,0.0,46.9634,46.9634,46.9634,46.9634,0.0
2005-11-10 12:40:00,66.29,66.29,66.29,66.29,100.0,46.9422,46.9422,46.9422,46.9422,100.0
2005-11-10 12:45:00,66.33,66.33,66.33,66.33,1100.0,46.9705,46.9705,46.9705,46.9705,1100.0
2005-11-10 12:50:00,66.3,66.3,66.3,66.3,100.0,46.9492,46.9492,46.9492,46.9492,100.0
2005-11-10 12:55:00,66.28,66.3,66.28,66.3,1300.0,46.9351,46.9492,46.9351,46.9492,1300.0
2005-11-10 13:00:00,66.32,66.32,66.32,66.32,100.0,46.9634,46.9634,46.9634,46.9634,100.0
2005-11-10 13:05:00,66.49,66.49,66.47,66.47,6500.0,47.0838,47.0838,47.0696,47.0696,6500.0
2005-11-10 13:10:00,66.48,66.48,66.44,66.48,5100.0,47.0767,47.0767,47.0484,47.0767,5100.0
2005-11-10 13:15:00,66.46,66.46,66.46,66.46,1000.0,47.0625,47.0625,47.0625,47.0625,1000.0
2005-11-10 13:20:00,66.46,66.46,66.46,66.46,100.0,47.0625,47.0625,47.0625,47.0625,100.0
2005-11-10 13:25:00,66.4,66.48,66.4,66.48,4600.0,47.0201,47.0767,47.0201,47.0767,4600.0
2005-11-10 13:30:00,66.44,66.44,66.44,66.44,100.0,47.0484,47.0484,47.0484,47.0484,100.0
2005-11-10 13:35:00,66.47,66.5,66.47,66.5,1400.0,47.0696,47.0909,47.0696,47.0909,1400.0
2005-11-10 13:40:00,66.5,66.5,66.5,66.5,0.0,47.0909,47.0909,47.0909,47.0909,0.0
2005-11-10 13:45:00,66.67,66.67,66.64,66.66,1200.0,47.2113,47.2113,47.19,47.2042,1200.0
2005-11-10 13:50:00,66.61,66.61,66.61,66.61,100.0,47.1688,47.1688,47.1688,47.1688,100.0
2005-11-10 13:55:00,66.84,66.84,66.79,66.79,200.0,47.3316,47.3316,47.2962,47.2962,200.0
2005-11-10 14:00:00,66.84,66.84,66.84,66.84,1100.0,47.3316,47.3316,47.3316,47.3316,1100.0
2005-11-10 14:05:00,66.8,66.8,66.75,66.75,3700.0,47.3033,47.3033,47.2679,47.2679,3700.0
2005-11-10 14:10:00,66.78,66.78,66.78,66.78,600.0,47.2891,47.2891,47.2891,47.2891,600.0
2005-11-10 14:15:00,66.78,66.78,66.78,66.78,0.0,47.2891,47.2891,47.2891,47.2891,0.0
2005-11-10 14:20:00,66.78,66.78,66.78,66.78,0.0,47.2891,47.2891,47.2891,47.2891,0.0
2005-11-10 14:25:00,66.86,66.87,66.82,66.85,1600.0,47.3458,47.3529,47.3175,47.3387,1600.0
2005-11-10 14:30:00,66.87,66.9,66.87,66.88,5300.0,47.3529,47.3741,47.3529,47.36,5300.0
2005-11-10 14:35:00,66.88,66.88,66.88,66.88,0.0,47.36,47.36,47.36,47.36,0.0
2005-11-10 14:40:00,66.87,66.87,66.87,66.87,100.0,47.3529,47.3529,47.3529,47.3529,100.0
2005-11-10 14:45:00,66.84,66.84,66.81,66.81,1200.0,47.3316,47.3316,47.3104,47.3104,1200.0
2005-11-10 14:50:00,66.85,66.85,66.85,66.85,100.0,47.3387,47.3387,47.3387,47.3387,100.0
2005-11-10 14:55:00,66.92,67.0,66.91,67.0,3000.0,47.3883,47.4449,47.3812,47.4449,3000.0
2005-11-10 15:00:00,66.99,67.0,66.96,67.0,3500.0,47.4379,47.4449,47.4166,47.4449,3500.0
2005-11-10 15:05:00,66.98,66.98,66.98,66.98,100.0,47.4308,47.4308,47.4308,47.4308,100.0
2005-11-10 15:10:00,66.93,66.96,66.93,66.96,5200.0,47.3954,47.4166,47.3954,47.4166,5200.0
2005-11-10 15:15:00,66.96,66.96,66.95,66.96,800.0,47.4166,47.4166,47.4095,47.4166,800.0
2005-11-10 15:20:00,66.97,66.97,66.94,66.94,1200.0,47.4237,47.4237,47.4024,47.4024,1200.0
2005-11-10 15:25:00,66.94,66.94,66.94,66.94,0.0,47.4024,47.4024,47.4024,47.4024,0.0
2005-11-10 15:30:00,66.94,67.0,66.94,67.0,800.0,47.4024,47.4449,47.4024,47.4449,800.0
2005-11-10 15:35:00,67.0,67.0,67.0,67.0,1500.0,47.4449,47.4449,47.4449,47.4449,1500.0
2005-11-10 15:40:00,66.99,67.0,66.95,66.98,4600.0,47.4379,47.4449,47.4095,47.4308,4600.0
2005-11-10 15:45:00,66.9,66.94,66.86,66.93,3100.0,47.3741,47.4024,47.3458,47.3954,3100.0
2005-11-10 15:50:00,66.94,66.95,66.93,66.93,1800.0,47.4024,47.4095,47.3954,47.3954,1800.0
2005-11-10 15:55:00,66.95,66.95,66.91,66.95,3900.0,47.4095,47.4095,47.3812,47.4095,3900.0
2005-11-10 16:00:00,66.97,67.01,66.97,67.01,1000.0,47.4237,47.452,47.4237,47.452,1000.0
2005-11-10 16:05:00,67.01,67.01,67.01,67.01,0.0,47.452,47.452,47.452,47.452,0.0
2005-11-10 16:10:00,67.01,67.01,67.01,67.01,0.0,47.452,47.452,47.452,47.452,0.0
2005-11-11 09:30:00,66.8,66.97,66.8,66.97,22600.0,47.3033,47.4237,47.3033,47.4237,22600.0
2005-11-11 09:35:00,66.97,67.0,66.97,67.0,11000.0,47.4237,47.4449,47.4237,47.4449,11000.0
2005-11-11 09:40:00,67.08,67.08,66.99,67.0,20700.0,47.5016,47.5016,47.4379,47.4449,20700.0
2005-11-11 09:45:00,67.0,67.0,66.96,66.96,1200.0,47.4449,47.4449,47.4166,47.4166,1200.0
2005-11-11 09:50:00,66.99,66.99,66.96,66.96,900.0,47.4379,47.4379,47.4166,47.4166,900.0
2005-11-11 09:55:00,67.02,67.02,66.97,66.97,12900.0,47.4591,47.4591,47.4237,47.4237,12900.0
2005-11-11 10:00:00,67.03,67.03,67.03,67.03,900.0,47.4662,47.4662,47.4662,47.4662,900.0
2005-11-11 10:05:00,67.0,67.0,67.0,67.0,2200.0,47.4449,47.4449,47.4449,47.4449,2200.0
2005-11-11 10:10:00,66.95,66.95,66.95,66.95,300.0,47.4095,47.4095,47.4095,47.4095,300.0
2005-11-11 10:15:00,66.95,66.95,66.95,66.95,0.0,47.4095,47.4095,47.4095,47.4095,0.0
2005-11-11 10:20:00,66.93,66.93,66.93,66.93,5500.0,47.3954,47.3954,47.3954,47.3954,5500.0
2005-11-11 10:25:00,66.99,66.99,66.92,66.92,800.0,47.4379,47.4379,47.3883,47.3883,800.0
2005-11-11 10:30:00,67.01,67.01,66.99,66.99,500.0,47.452,47.452,47.4379,47.4379,500.0
2005-11-11 10:35:00,67.01,67.01,67.01,67.01,200.0,47.452,47.452,47.452,47.452,200.0
2005-11-11 10:40:00,67.01,67.01,67.01,67.01,0.0,47.452,47.452,47.452,47.452,0.0
2005-11-11 10:45:00,66.98,66.98,66.96,66.96,300.0,47.4308,47.4308,47.4166,47.4166,300.0
2005-11-11 10:50:00,66.96,66.96,66.96,66.96,0.0,47.4166,47.4166,47.4166,47.4166,0.0
2005-11-11 10:55:00,66.97,66.97,66.93,66.96,700.0,47.4237,47.4237,47.3954,47.4166,700.0
2005-11-11 11:00:00,66.99,66.99,66.99,66.99,4700.0,47.4379,47.4379,47.4379,47.4379,4700.0
2005-11-11 11:05:00,66.99,66.99,66.99,66.99,0.0,47.4379,47.4379,47.4379,47.4379,0.0
2005-11-11 11:10:00,67.03,67.05,67.03,67.05,200.0,47.4662,47.4803,47.4662,47.4803,200.0
2005-11-11 11:15:00,67.09,67.09,67.03,67.03,500.0,47.5087,47.5087,47.4662,47.4662,500.0
2005-11-11 11:20:00,67.02,67.03,67.02,67.03,300.0,47.4591,47.4662,47.4591,47.4662,300.0
2005-11-11 11:25:00,67.03,67.03,67.03,67.03,0.0,47.4662,47.4662,47.4662,47.4662,0.0
2005-11-11 11:30:00,67.0,67.0,67.0,67.0,3400.0,47.4449,47.4449,47.4449,47.4449,3400.0
2005-11-11 11:35:00,67.01,67.03,66.98,66.98,1600.0,47.452,47.4662,47.4308,47.4308,1600.0
2005-11-11 11:40:00,66.98,66.98,66.98,66.98,0.0,47.4308,47.4308,47.4308,47.4308,0.0
2005-11-11 11:45:00,66.98,66.98,66.98,66.98,1300.0,47.4308,47.4308,47.4308,47.4308,1300.0
2005-11-11 11:50:00,67.03,67.03,67.0,67.0,200.0,47.4662,47.4662,47.4449,47.4449,200.0
2005-11-11 11:55:00,67.0,67.03,66.99,67.03,900.0,47.4449,47.4662,47.4379,47.4662,900.0
2005-11-11 12:00:00,67.03,67.03,67.03,67.03,0.0,47.4662,47.4662,47.4662,47.4662,0.0
2005-11-11 12:05:00,66.98,66.98,66.95,66.95,1800.0,47.4308,47.4308,47.4095,47.4095,1800.0
2005-11-11 12:10:00,66.98,66.98,66.98,66.98,100.0,47.4308,47.4308,47.4308,47.4308,100.0
2005-11-11 12:15:00,67.03,67.03,67.03,67.03,300.0,47.4662,47.4662,47.4662,47.4662,300.0
2005-11-11 12:20:00,67.03,67.03,67.03,67.03,100.0,47.4662,47.4662,47.4662,47.4662,100.0
2005-11-11 12:25:00,67.02,67.05,67.02,67.02,900.0,47.4591,47.4803,47.4591,47.4591,900.0
2005-11-11 12:30:00,67.02,67.02,67.02,67.02,0.0,47.4591,47.4591,47.4591,47.4591,0.0
2005-11-11 12:35:00,67.01,67.06,67.01,67.06,1300.0,47.452,47.4874,47.452,47.4874,1300.0
2005-11-11 12:40:00,67.02,67.02,67.02,67.02,1100.0,47.4591,47.4591,47.4591,47.4591,1100.0
2005-11-11 12:45:00,67.02,67.02,67.02,67.02,0.0,47.4591,47.4591,47.4591,47.4591,0.0
2005-11-11 12:50:00,67.05,67.05,67.05,67.05,100.0,47.4803,47.4803,47.4803,47.4803,100.0
2005-11-11 12:55:00,67.05,67.05,66.97,66.97,1500.0,47.4803,47.4803,47.4237,47.4237,1500.0
2005-11-11 13:00:00,67.01,67.01,66.99,66.99,400.0,47.452,47.452,47.4379,47.4379,400.0
2005-11-11 13:05:00,66.99,66.99,66.99,66.99,0.0,47.4379,47.4379,47.4379,47.4379,0.0
2005-11-11 13:10:00,67.02,67.02,67.02,67.02,200.0,47.4591,47.4591,47.4591,47.4591,200.0
2005-11-11 13:15:00,67.02,67.02,67.02,67.02,0.0,47.4591,47.4591,47.4591,47.4591,0.0
2005-11-11 13:20:00,67.0,67.01,67.0,67.0,3200.0,47.4449,47.452,47.4449,47.4449,3200.0
2005-11-11 13:25:00,67.05,67.05,67.05,67.05,900.0,47.4803,47.4803,47.4803,47.4803,900.0
2005-11-11 13:30:00,67.01,67.01,67.01,67.01,2700.0,47.452,47.452,47.452,47.452,2700.0
2005-11-11 13:35:00,67.01,67.01,67.01,67.01,0.0,47.452,47.452,47.452,47.452,0.0
2005-11-11 13:40:00,67.01,67.01,67.01,67.01,0.0,47.452,47.452,47.452,47.452,0.0
2005-11-11 13:45:00,66.97,66.97,66.97,66.97,200.0,47.4237,47.4237,47.4237,47.4237,200.0
2005-11-11 13:50:00,66.97,66.97,66.97,66.97,0.0,47.4237,47.4237,47.4237,47.4237,0.0
2005-11-11 13:55:00,66.97,66.97,66.97,66.97,0.0,47.4237,47.4237,47.4237,47.4237,0.0
2005-11-11 14:00:00,66.97,66.97,66.97,66.97,0.0,47.4237,47.4237,47.4237,47.4237,0.0
2005-11-11 14:05:00,67.02,67.02,67.02,67.02,500.0,47.4591,47.4591,47.4591,47.4591,500.0
2005-11-11 14:10:00,67.02,67.02,67.02,67.02,0.0,47.4591,47.4591,47.4591,47.4591,0.0
2005-11-11 14:15:00,67.08,67.08,67.03,67.03,4300.0,47.5016,47.5016,47.4662,47.4662,4300.0
2005-11-11 14:20:00,67.03,67.03,67.03,67.03,100.0,47.4662,47.4662,47.4662,47.4662,100.0
2005-11-11 14:25:00,67.02,67.04,67.0,67.04,1700.0,47.4591,47.4733,47.4449,47.4733,1700.0
2005-11-11 14:30:00,67.07,67.07,67.07,67.07,8500.0,47.4945,47.4945,47.4945,47.4945,8500.0
2005-11-11 14:35:00,67.11,67.11,67.11,67.11,600.0,47.5228,47.5228,47.5228,47.5228,600.0
2005-11-11 14:40:00,67.13,67.13,67.07,67.07,600.0,47.537,47.537,47.4945,47.4945,600.0
2005-11-11 14:45:00,67.07,67.07,67.07,67.07,0.0,47.4945,47.4945,47.4945,47.4945,0.0
2005-11-11 14:50:00,67.07,67.11,67.07,67.11,2500.0,47.4945,47.5228,47.4945,47.5228,2500.0
2005-11-11 14:55:00,67.1,67.1,67.1,67.1,200.0,47.5158,47.5158,47.5158,47.5158,200.0
2005-11-11 15:00:00,67.07,67.07,67.07,67.07,400.0,47.4945,47.4945,47.4945,47.4945,400.0
2005-11-11 15:05:00,67.08,67.08,67.08,67.08,4100.0,47.5016,47.5016,47.5016,47.5016,4100.0
2005-11-11 15:10:00,67.08,67.11,67.08,67.08,9700.0,47.5016,47.5228,47.5016,47.5016,9700.0
2005-11-11 15:15:00,67.14,67.14,67.14,67.14,800.0,47.5441,47.5441,47.5441,47.5441,800.0
2005-11-11 15:20:00,67.14,67.14,67.14,67.14,100.0,47.5441,47.5441,47.5441,47.5441,100.0
2005-11-11 15:25:00,67.1,67.1,67.1,67.1,5100.0,47.5158,47.5158,47.5158,47.5158,5100.0
2005-11-11 15:30:00,67.07,67.12,67.07,67.08,800.0,47.4945,47.5299,47.4945,47.5016,800.0
2005-11-11 15:35:00,67.08,67.08,67.08,67.08,0.0,47.5016,47.5016,47.5016,47.5016,0.0
2005-11-11 15:40:00,67.08,67.08,67.08,67.08,0.0,47.5016,47.5016,47.5016,47.5016,0.0
2005-11-11 15:45:00,67.17,67.19,67.17,67.18,900.0,47.5653,47.5795,47.5653,47.5724,900.0
2005-11-11 15:50:00,67.18,67.18,67.15,67.15,200.0,47.5724,47.5724,47.5512,47.5512,200.0
2005-11-11 15:55:00,67.17,67.17,67.17,67.17,300.0,47.5653,47.5653,47.5653,47.5653,300.0
2005-11-11 16:00:00,67.16,67.16,67.16,67.16,100.0,47.5582,47.5582,47.5582,47.5582,100.0
2005-11-11 16:05:00,67.16,67.16,67.16,67.16,0.0,47.5582,47.5582,47.5582,47.5582,0.0
2005-11-11 16:10:00,67.16,67.16,67.16,67.16,0.0,47.5582,47.5582,47.5582,47.5582,0.0
2005-11-14 09:30:00,67.21,67.21,67.21,67.21,1700.0,47.5936,47.5936,47.5936,47.5936,1700.0
2005-11-14 09:35:00,67.17,67.17,67.17,67.17,1300.0,47.5653,47.5653,47.5653,47.5653,1300.0
2005-11-14 09:40:00,67.14,67.15,67.14,67.15,400.0,47.5441,47.5512,47.5441,47.5512,400.0
2005-11-14 09:45:00,67.18,67.18,67.18,67.18,100.0,47.5724,47.5724,47.5724,47.5724,100.0
2005-11-14 09:50:00,67.21,67.21,67.21,67.21,300.0,47.5936,47.5936,47.5936,47.5936,300.0
2005-11-14 09:55:00,67.21,67.21,67.21,67.21,0.0,47.5936,47.5936,47.5936,47.5936,0.0
2005-11-14 10:00:00,67.19,67.19,67.1,67.1,500.0,47.5795,47.5795,47.5158,47.5158,500.0
2005-11-14 10:05:00,67.1,67.1,67.1,67.1,0.0,47.5158,47.5158,47.5158,47.5158,0.0
2005-11-14 10:10:00,67.17,67.2,67.17,67.18,2700.0,47.5653,47.5866,47.5653,47.5724,2700.0
2005-11-14 10:15:00,67.24,67.24,67.24,67.24,600.0,47.6149,47.6149,47.6149,47.6149,600.0
2005-11-14 10:20:00,67.22,67.22,67.22,67.22,300.0,47.6007,47.6007,47.6007,47.6007,300.0
2005-11-14 10:25:00,67.21,67.21,67.15,67.15,500.0,47.5936,47.5936,47.5512,47.5512,500.0
2005-11-14 10:30:00,67.15,67.15,67.15,67.15,0.0,47.5512,47.5512,47.5512,47.5512,0.0
2005-11-14 10:35:00,67.2,67.2,67.19,67.2,2900.0,47.5866,47.5866,47.5795,47.5866,2900.0
2005-11-14 10:40:00,67.2,67.2,67.2,67.2,0.0,47.5866,47.5866,47.5866,47.5866,0.0
2005-11-14 10:45:00,67.17,67.17,67.17,67.17,100.0,47.5653,47.5653,47.5653,47.5653,100.0
2005-11-14 10:50:00,67.17,67.17,67.17,67.17,0.0,47.5653,47.5653,47.5653,47.5653,0.0
2005-11-14 10:55:00,67.17,67.17,67.17,67.17,500.0,47.5653,47.5653,47.5653,47.5653,500.0
2005-11-14 11:00:00,67.17,67.17,67.17,67.17,0.0,47.5653,47.5653,47.5653,47.5653,0.0
2005-11-14 11:05:00,67.13,67.14,67.13,67.14,900.0,47.537,47.5441,47.537,47.5441,900.0
2005-11-14 11:10:00,67.11,67.12,67.11,67.12,1000.0,47.5228,47.5299,47.5228,47.5299,1000.0
2005-11-14 11:15:00,67.13,67.13,67.1,67.12,2300.0,47.537,47.537,47.5158,47.5299,2300.0
2005-11-14 11:20:00,67.11,67.11,67.11,67.11,1100.0,47.5228,47.5228,47.5228,47.5228,1100.0
2005-11-14 11:25:00,67.11,67.11,67.11,67.11,0.0,47.5228,47.5228,47.5228,47.5228,0.0
2005-11-14 11:30:00,67.14,67.14,67.14,67.14,700.0,47.5441,47.5441,47.5441,47.5441,700.0
2005-11-14 11:35:00,67.11,67.11,67.1,67.1,1300.0,47.5228,47.5228,47.5158,47.5158,1300.0
2005-11-14 11:40:00,67.09,67.09,67.05,67.09,2100.0,47.5087,47.5087,47.4803,47.5087,2100.0
2005-11-14 11:45:00,67.07,67.07,67.07,67.07,800.0,47.4945,47.4945,47.4945,47.4945,800.0
2005-11-14 11:50:00,67.05,67.05,67.02,67.02,2400.0,47.4803,47.4803,47.4591,47.4591,2400.0
2005-11-14 11:55:00,67.03,67.09,67.03,67.09,7700.0,47.4662,47.5087,47.4662,47.5087,7700.0
2005-11-14 12:00:00,67.1,67.1,67.03,67.04,1300.0,47.5158,47.5158,47.4662,47.4733,1300.0
2005-11-14 12:05:00,67.05,67.05,67.02,67.05,2400.0,47.4803,47.4803,47.4591,47.4803,2400.0
2005-11-14 12:10:00,67.05,67.07,67.02,67.03,1700.0,47.4803,47.4945,47.4591,47.4662,1700.0
2005-11-14 12:15:00,67.09,67.09,67.09,67.09,200.0,47.5087,47.5087,47.5087,47.5087,200.0
2005-11-14 12:20:00,67.09,67.09,67.09,67.09,0.0,47.5087,47.5087,47.5087,47.5087,0.0
2005-11-14 12:25:00,67.06,67.1,67.06,67.1,300.0,47.4874,47.5158,47.4874,47.5158,300.0
2005-11-14 12:30:00,67.09,67.09,67.07,67.07,1000.0,47.5087,47.5087,47.4945,47.4945,1000.0
2005-11-14 12:35:00,67.07,67.07,67.07,67.07,0.0,47.4945,47.4945,47.4945,47.4945,0.0
2005-11-14 12:40:00,67.1,67.1,67.06,67.08,1000.0,47.5158,47.5158,47.4874,47.5016,1000.0
2005-11-14 12:45:00,67.08,67.08,67.08,67.08,0.0,47.5016,47.5016,47.5016,47.5016,0.0
2005-11-14 12:50:00,67.08,67.08,67.08,67.08,100.0,47.5016,47.5016,47.5016,47.5016,100.0
2005-11-14 12:55:00,67.08,67.11,67.04,67.05,6700.0,47.5016,47.5228,47.4733,47.4803,6700.0
2005-11-14 13:00:00,66.96,66.96,66.96,66.96,300.0,47.4166,47.4166,47.4166,47.4166,300.0
2005-11-14 13:05:00,67.0,67.02,67.0,67.01,2700.0,47.4449,47.4591,47.4449,47.452,2700.0
2005-11-14 13:10:00,67.01,67.01,67.01,67.01,300.0,47.452,47.452,47.452,47.452,300.0
2005-11-14 13:15:00,67.04,67.07,67.04,67.07,900.0,47.4733,47.4945,47.4733,47.4945,900.0
2005-11-14 13:20:00,67.05,67.06,66.97,66.97,4500.0,47.4803,47.4874,47.4237,47.4237,4500.0
2005-11-14 13:25:00,66.97,66.97,66.97,66.97,0.0,47.4237,47.4237,47.4237,47.4237,0.0
2005-11-14 13:30:00,67.0,67.01,67.0,67.0,400.0,47.4449,47.452,47.4449,47.4449,400.0
2005-11-14 13:35:00,67.0,67.0,67.0,67.0,1900.0,47.4449,47.4449,47.4449,47.4449,1900.0
2005-11-14 13:40:00,67.02,67.02,67.02,67.02,200.0,47.4591,47.4591,47.4591,47.4591,200.0
2005-11-14 13:45:00,67.02,67.02,67.02,67.02,0.0,47.4591,47.4591,47.4591,47.4591,0.0
2005-11-14 13:50:00,67.08,67.09,67.08,67.09,600.0,47.5016,47.5087,47.5016,47.5087,600.0
2005-11-14 13:55:00,67.06,67.1,67.06,67.07,1500.0,47.4874,47.5158,47.4874,47.4945,1500.0
2005-11-14 14:00:00,67.11,67.13,67.11,67.13,2200.0,47.5228,47.537,47.5228,47.537,2200.0
2005-11-14 14:05:00,67.14,67.14,67.09,67.09,1500.0,47.5441,47.5441,47.5087,47.5087,1500.0
2005-11-14 14:10:00,67.11,67.11,67.08,67.08,400.0,47.5228,47.5228,47.5016,47.5016,400.0
2005-11-14 14:15:00,67.02,67.07,67.02,67.07,3000.0,47.4591,47.4945,47.4591,47.4945,3000.0
2005-11-14 14:20:00,67.07,67.07,67.07,67.07,0.0,47.4945,47.4945,47.4945,47.4945,0.0
2005-11-14 14:25:00,67.07,67.07,67.07,67.07,400.0,47.4945,47.4945,47.4945,47.4945,400.0
2005-11-14 14:30:00,67.07,67.07,67.07,67.07,0.0,47.4945,47.4945,47.4945,47.4945,0.0
2005-11-14 14:35:00,67.1,67.12,67.09,67.1,2000.0,47.5158,47.5299,47.5087,47.5158,2000.0
2005-11-14 14:40:00,67.06,67.08,67.05,67.05,1500.0,47.4874,47.5016,47.4803,47.4803,1500.0
2005-11-14 14:45:00,67.05,67.06,67.05,67.06,400.0,47.4803,47.4874,47.4803,47.4874,400.0
2005-11-14 14:50:00,67.05,67.05,67.05,67.05,1300.0,47.4803,47.4803,47.4803,47.4803,1300.0
2005-11-14 14:55:00,67.07,67.07,67.07,67.07,100.0,47.4945,47.4945,47.4945,47.4945,100.0
2005-11-14 15:00:00,67.08,67.08,67.04,67.04,11700.0,47.5016,47.5016,47.4733,47.4733,11700.0
2005-11-14 15:05:00,67.07,67.07,67.04,67.04,600.0,47.4945,47.4945,47.4733,47.4733,600.0
2005-11-14 15:10:00,67.05,67.05,67.02,67.02,1500.0,47.4803,47.4803,47.4591,47.4591,1500.0
2005-11-14 15:15:00,67.02,67.04,67.02,67.04,1300.0,47.4591,47.4733,47.4591,47.4733,1300.0
2005-11-14 15:20:00,67.04,67.06,67.04,67.06,800.0,47.4733,47.4874,47.4733,47.4874,800.0
2005-11-14 15:25:00,67.06,67.06,67.06,67.06,0.0,47.4874,47.4874,47.4874,47.4874,0.0
2005-11-14 15:30:00,67.09,67.1,67.07,67.07,2000.0,47.5087,47.5158,47.4945,47.4945,2000.0
2005-11-14 15:35:00,67.07,67.07,67.07,67.07,0.0,47.4945,47.4945,47.4945,47.4945,0.0
2005-11-14 15:40:00,67.07,67.08,67.07,67.08,700.0,47.4945,47.5016,47.4945,47.5016,700.0
2005-11-14 15:45:00,67.11,67.14,67.09,67.14,1700.0,47.5228,47.5441,47.5087,47.5441,1700.0
2005-11-14 15:50:00,67.11,67.11,67.08,67.09,11100.0,47.5228,47.5228,47.5016,47.5087,11100.0
2005-11-14 15:55:00,67.09,67.09,67.07,67.07,700.0,47.5087,47.5087,47.4945,47.4945,700.0
2005-11-14 16:00:00,67.11,67.17,67.11,67.17,1300.0,47.5228,47.5653,47.5228,47.5653,1300.0
2005-11-14 16:05:00,67.05,67.06,67.05,67.06,1000.0,47.4803,47.4874,47.4803,47.4874,1000.0
2005-11-14 16:10:00,67.06,67.06,67.06,67.06,0.0,47.4874,47.4874,47.4874,47.4874,0.0
2005-11-15 09:30:00,67.12,67.12,67.12,67.12,5100.0,47.5299,47.5299,47.5299,47.5299,5100.0
2005-11-15 09:35:00,67.05,67.05,67.05,67.05,200.0,47.4803,47.4803,47.4803,47.4803,200.0
2005-11-15 09:40:00,67.02,67.05,67.02,67.02,3000.0,47.4591,47.4803,47.4591,47.4591,3000.0
2005-11-15 09:45:00,66.94,66.99,66.94,66.99,7400.0,47.4024,47.4379,47.4024,47.4379,7400.0
2005-11-15 09:50:00,66.94,66.94,66.94,66.94,200.0,47.4024,47.4024,47.4024,47.4024,200.0
2005-11-15 09:55:00,66.97,66.97,66.97,66.97,100.0,47.4237,47.4237,47.4237,47.4237,100.0
2005-11-15 10:00:00,66.95,66.96,66.91,66.91,7400.0,47.4095,47.4166,47.3812,47.3812,7400.0
2005-11-15 10:05:00,67.0,67.0,67.0,67.0,600.0,47.4449,47.4449,47.4449,47.4449,600.0
2005-11-15 10:10:00,67.0,67.0,67.0,67.0,0.0,47.4449,47.4449,47.4449,47.4449,0.0
2005-11-15 10:15:00,66.96,66.96,66.96,66.96,200.0,47.4166,47.4166,47.4166,47.4166,200.0
2005-11-15 10:20:00,66.91,67.04,66.91,67.04,400.0,47.3812,47.4733,47.3812,47.4733,400.0
2005-11-15 10:25:00,67.04,67.04,67.04,67.04,0.0,47.4733,47.4733,47.4733,47.4733,0.0
2005-11-15 10:30:00,67.04,67.04,67.04,67.04,0.0,47.4733,47.4733,47.4733,47.4733,0.0
2005-11-15 10:35:00,67.04,67.05,67.04,67.05,300.0,47.4733,47.4803,47.4733,47.4803,300.0
2005-11-15 10:40:00,67.01,67.06,67.01,67.06,800.0,47.452,47.4874,47.452,47.4874,800.0
2005-11-15 10:45:00,67.06,67.06,67.06,67.06,0.0,47.4874,47.4874,47.4874,47.4874,0.0
2005-11-15 10:50:00,67.15,67.19,67.13,67.18,700.0,47.5512,47.5795,47.537,47.5724,700.0
2005-11-15 10:55:00,67.17,67.17,67.13,67.13,300.0,47.5653,47.5653,47.537,47.537,300.0
2005-11-15 11:00:00,67.17,67.17,67.17,67.17,600.0,47.5653,47.5653,47.5653,47.5653,600.0
2005-11-15 11:05:00,67.17,67.17,67.17,67.17,400.0,47.5653,47.5653,47.5653,47.5653,400.0
2005-11-15 11:10:00,67.17,67.17,67.17,67.17,0.0,47.5653,47.5653,47.5653,47.5653,0.0
2005-11-15 11:15:00,67.17,67.17,67.17,67.17,0.0,47.5653,47.5653,47.5653,47.5653,0.0
2005-11-15 11:20:00,67.17,67.17,67.17,67.17,0.0,47.5653,47.5653,47.5653,47.5653,0.0
2005-11-15 11:25:00,67.13,67.15,67.13,67.15,1000.0,47.537,47.5512,47.537,47.5512,1000.0
2005-11-15 11:30:00,67.2,67.2,67.15,67.15,500.0,47.5866,47.5866,47.5512,47.5512,500.0
2005-11-15 11:35:00,67.15,67.15,67.15,67.15,0.0,47.5512,47.5512,47.5512,47.5512,0.0
2005-11-15 11:40:00,67.15,67.15,67.15,67.15,0.0,47.5512,47.5512,47.5512,47.5512,0.0
2005-11-15 11:45:00,67.13,67.13,67.13,67.13,100.0,47.537,47.537,47.537,47.537,100.0
2005-11-15 11:50:00,67.13,67.13,67.13,67.13,100.0,47.537,47.537,47.537,47.537,100.0
2005-11-15 11:55:00,67.16,67.16,67.16,67.16,100.0,47.5582,47.5582,47.5582,47.5582,100.0
2005-11-15 12:00:00,67.24,67.27,67.23,67.23,3100.0,47.6149,47.6361,47.6078,47.6078,3100.0
2005-11-15 12:05:00,67.24,67.24,67.21,67.21,10100.0,47.6149,47.6149,47.5936,47.5936,10100.0
2005-11-15 12:10:00,67.27,67.27,67.27,67.27,100.0,47.6361,47.6361,47.6361,47.6361,100.0
2005-11-15 12:15:00,67.23,67.35,67.23,67.35,2900.0,47.6078,47.6928,47.6078,47.6928,2900.0
2005-11-15 12:20:00,67.34,67.34,67.3,67.3,900.0,47.6857,47.6857,47.6574,47.6574,900.0
2005-11-15 12:25:00,67.27,67.3,67.26,67.26,500.0,47.6361,47.6574,47.6291,47.6291,500.0
2005-11-15 12:30:00,67.3,67.31,67.3,67.31,500.0,47.6574,47.6645,47.6574,47.6645,500.0
2005-11-15 12:35:00,67.31,67.31,67.3,67.31,300.0,47.6645,47.6645,47.6574,47.6645,300.0
2005-11-15 12:40:00,67.29,67.29,67.24,67.24,2400.0,47.6503,47.6503,47.6149,47.6149,2400.0
2005-11-15 12:45:00,67.28,67.28,67.28,67.28,1900.0,47.6432,47.6432,47.6432,47.6432,1900.0
2005-11-15 12:50:00,67.28,67.28,67.28,67.28,0.0,47.6432,47.6432,47.6432,47.6432,0.0
2005-11-15 12:55:00,67.31,67.31,67.24,67.28,1500.0,47.6645,47.6645,47.6149,47.6432,1500.0
2005-11-15 13:00:00,67.3,67.33,67.27,67.27,1000.0,47.6574,47.6786,47.6361,47.6361,1000.0
2005-11-15 13:05:00,67.29,67.29,67.29,67.29,2000.0,47.6503,47.6503,47.6503,47.6503,2000.0
2005-11-15 13:10:00,67.23,67.23,67.23,67.23,100.0,47.6078,47.6078,47.6078,47.6078,100.0
2005-11-15 13:15:00,67.23,67.23,67.23,67.23,0.0,47.6078,47.6078,47.6078,47.6078,0.0
2005-11-15 13:20:00,67.26,67.26,67.26,67.26,2000.0,47.6291,47.6291,47.6291,47.6291,2000.0
2005-11-15 13:25:00,67.18,67.18,67.18,67.18,1200.0,47.5724,47.5724,47.5724,47.5724,1200.0
2005-11-15 13:30:00,67.21,67.22,67.21,67.22,1200.0,47.5936,47.6007,47.5936,47.6007,1200.0
2005-11-15 13:35:00,67.17,67.17,67.17,67.17,100.0,47.5653,47.5653,47.5653,47.5653,100.0
2005-11-15 13:40:00,67.14,67.16,67.09,67.09,900.0,47.5441,47.5582,47.5087,47.5087,900.0
2005-11-15 13:45:00,67.05,67.1,67.05,67.1,5300.0,47.4803,47.5158,47.4803,47.5158,5300.0
2005-11-15 13:50:00,67.09,67.1,67.09,67.1,5000.0,47.5087,47.5158,47.5087,47.5158,5000.0
2005-11-15 13:55:00,66.98,66.98,66.98,66.98,500.0,47.4308,47.4308,47.4308,47.4308,500.0
2005-11-15 14:00:00,67.0,67.0,66.95,66.95,5100.0,47.4449,47.4449,47.4095,47.4095,5100.0
2005-11-15 14:05:00,66.98,66.98,66.93,66.93,200.0,47.4308,47.4308,47.3954,47.3954,200.0
2005-11-15 14:10:00,66.93,66.93,66.93,66.93,0.0,47.3954,47.3954,47.3954,47.3954,0.0
2005-11-15 14:15:00,66.87,66.9,66.84,66.9,20800.0,47.3529,47.3741,47.3316,47.3741,20800.0
2005-11-15 14:20:00,66.9,66.9,66.9,66.9,100.0,47.3741,47.3741,47.3741,47.3741,100.0
2005-11-15 14:25:00,66.92,66.92,66.92,66.92,3200.0,47.3883,47.3883,47.3883,47.3883,3200.0
2005-11-15 14:30:00,66.92,66.92,66.92,66.92,0.0,47.3883,47.3883,47.3883,47.3883,0.0
2005-11-15 14:35:00,66.88,66.95,66.88,66.93,800.0,47.36,47.4095,47.36,47.3954,800.0
2005-11-15 14:40:00,66.93,66.93,66.93,66.93,0.0,47.3954,47.3954,47.3954,47.3954,0.0
2005-11-15 14:45:00,66.88,66.94,66.85,66.94,1100.0,47.36,47.4024,47.3387,47.4024,1100.0
2005-11-15 14:50:00,66.87,66.9,66.85,66.85,1200.0,47.3529,47.3741,47.3387,47.3387,1200.0
2005-11-15 14:55:00,66.85,66.85,66.77,66.77,1500.0,47.3387,47.3387,47.2821,47.2821,1500.0
2005-11-15 15:00:00,66.74,66.74,66.71,66.71,600.0,47.2608,47.2608,47.2396,47.2396,600.0
2005-11-15 15:05:00,66.73,66.78,66.71,66.78,1200.0,47.2537,47.2891,47.2396,47.2891,1200.0
2005-11-15 15:10:00,66.8,66.8,66.77,66.8,41100.0,47.3033,47.3033,47.2821,47.3033,41100.0
2005-11-15 15:15:00,66.77,66.78,66.77,66.78,300.0,47.2821,47.2891,47.2821,47.2891,300.0
2005-11-15 15:20:00,66.79,66.8,66.79,66.8,9700.0,47.2962,47.3033,47.2962,47.3033,9700.0
2005-11-15 15:25:00,66.8,66.86,66.8,66.8,1800.0,47.3033,47.3458,47.3033,47.3033,1800.0
2005-11-15 15:30:00,66.8,66.86,66.8,66.86,17000.0,47.3033,47.3458,47.3033,47.3458,17000.0
2005-11-15 15:35:00,66.8,66.9,66.8,66.87,18400.0,47.3033,47.3741,47.3033,47.3529,18400.0
2005-11-15 15:40:00,66.82,66.84,66.82,66.84,300.0,47.3175,47.3316,47.3175,47.3316,300.0
2005-11-15 15:45:00,66.82,66.82,66.82,66.82,100.0,47.3175,47.3175,47.3175,47.3175,100.0
2005-11-15 15:50:00,66.83,66.86,66.77,66.84,3900.0,47.3246,47.3458,47.2821,47.3316,3900.0
2005-11-15 15:55:00,66.84,66.84,66.84,66.84,200.0,47.3316,47.3316,47.3316,47.3316,200.0
2005-11-15 16:00:00,66.84,66.84,66.84,66.84,0.0,47.3316,47.3316,47.3316,47.3316,0.0
2005-11-15 16:05:00,66.84,66.84,66.84,66.84,0.0,47.3316,47.3316,47.3316,47.3316,0.0
2005-11-15 16:10:00,66.84,66.84,66.84,66.84,0.0,47.3316,47.3316,47.3316,47.3316,0.0
2005-11-16 09:30:00,67.0,67.09,67.0,67.09,1000.0,47.4449,47.5087,47.4449,47.5087,1000.0
2005-11-16 09:35:00,67.1,67.1,67.1,67.1,400.0,47.5158,47.5158,47.5158,47.5158,400.0
2005-11-16 09:40:00,67.03,67.03,67.03,67.03,200.0,47.4662,47.4662,47.4662,47.4662,200.0
2005-11-16 09:45:00,66.95,66.95,66.95,66.95,200.0,47.4095,47.4095,47.4095,47.4095,200.0
2005-11-16 09:50:00,66.95,66.95,66.95,66.95,0.0,47.4095,47.4095,47.4095,47.4095,0.0
2005-11-16 09:55:00,66.87,66.95,66.87,66.92,1300.0,47.3529,47.4095,47.3529,47.3883,1300.0
2005-11-16 10:00:00,66.85,66.92,66.85,66.85,1900.0,47.3387,47.3883,47.3387,47.3387,1900.0
2005-11-16 10:05:00,66.92,66.92,66.82,66.83,1500.0,47.3883,47.3883,47.3175,47.3246,1500.0
2005-11-16 10:10:00,66.75,66.77,66.75,66.77,1200.0,47.2679,47.2821,47.2679,47.2821,1200.0
2005-11-16 10:15:00,66.77,66.77,66.77,66.77,0.0,47.2821,47.2821,47.2821,47.2821,0.0
2005-11-16 10:20:00,66.79,66.79,66.79,66.79,200.0,47.2962,47.2962,47.2962,47.2962,200.0
2005-11-16 10:25:00,66.79,66.79,66.79,66.79,0.0,47.2962,47.2962,47.2962,47.2962,0.0
2005-11-16 10:30:00,66.74,66.81,66.74,66.81,400.0,47.2608,47.3104,47.2608,47.3104,400.0
2005-11-16 10:35:00,66.83,66.83,66.78,66.83,1100.0,47.3246,47.3246,47.2891,47.3246,1100.0
2005-11-16 10:40:00,66.83,66.83,66.83,66.83,0.0,47.3246,47.3246,47.3246,47.3246,0.0
2005-11-16 10:45:00,66.79,66.79,66.79,66.79,100.0,47.2962,47.2962,47.2962,47.2962,100.0
2005-11-16 10:50:00,66.79,66.82,66.79,66.82,700.0,47.2962,47.3175,47.2962,47.3175,700.0
2005-11-16 10:55:00,66.82,66.82,66.82,66.82,0.0,47.3175,47.3175,47.3175,47.3175,0.0
2005-11-16 11:00:00,66.8,66.8,66.8,66.8,100.0,47.3033,47.3033,47.3033,47.3033,100.0
2005-11-16 11:05:00,66.73,66.73,66.73,66.73,100.0,47.2537,47.2537,47.2537,47.2537,100.0
2005-11-16 11:10:00,66.73,66.73,66.73,66.73,0.0,47.2537,47.2537,47.2537,47.2537,0.0
2005-11-16 11:15:00,66.73,66.73,66.73,66.73,0.0,47.2537,47.2537,47.2537,47.2537,0.0
2005-11-16 11:20:00,66.83,66.83,66.82,66.82,800.0,47.3246,47.3246,47.3175,47.3175,800.0
2005-11-16 11:25:00,66.8,66.8,66.78,66.8,8100.0,47.3033,47.3033,47.2891,47.3033,8100.0
2005-11-16 11:30:00,66.82,66.82,66.8,66.8,3500.0,47.3175,47.3175,47.3033,47.3033,3500.0
2005-11-16 11:35:00,66.8,66.8,66.8,66.8,0.0,47.3033,47.3033,47.3033,47.3033,0.0
2005-11-16 11:40:00,66.8,66.8,66.8,66.8,0.0,47.3033,47.3033,47.3033,47.3033,0.0
2005-11-16 11:45:00,66.8,66.8,66.8,66.8,0.0,47.3033,47.3033,47.3033,47.3033,0.0
2005-11-16 11:50:00,66.92,66.92,66.92,66.92,1000.0,47.3883,47.3883,47.3883,47.3883,1000.0
2005-11-16 11:55:00,66.91,66.92,66.91,66.92,2100.0,47.3812,47.3883,47.3812,47.3883,2100.0
2005-11-16 12:00:00,66.92,66.92,66.92,66.92,0.0,47.3883,47.3883,47.3883,47.3883,0.0
2005-11-16 12:05:00,66.94,66.94,66.94,66.94,1100.0,47.4024,47.4024,47.4024,47.4024,1100.0
2005-11-16 12:10:00,66.91,66.94,66.91,66.92,3000.0,47.3812,47.4024,47.3812,47.3883,3000.0
2005-11-16 12:15:00,66.95,66.96,66.91,66.96,5300.0,47.4095,47.4166,47.3812,47.4166,5300.0
2005-11-16 12:20:00,66.94,66.94,66.92,66.92,400.0,47.4024,47.4024,47.3883,47.3883,400.0
2005-11-16 12:25:00,66.95,66.95,66.95,66.95,100.0,47.4095,47.4095,47.4095,47.4095,100.0
2005-11-16 12:30:00,66.92,66.92,66.92,66.92,100.0,47.3883,47.3883,47.3883,47.3883,100.0
2005-11-16 12:35:00,66.92,66.92,66.92,66.92,0.0,47.3883,47.3883,47.3883,47.3883,0.0
2005-11-16 12:40:00,66.92,66.92,66.92,66.92,1000.0,47.3883,47.3883,47.3883,47.3883,1000.0
2005-11-16 12:45:00,66.92,66.92,66.92,66.92,0.0,47.3883,47.3883,47.3883,47.3883,0.0
2005-11-16 12:50:00,66.92,66.92,66.9,66.9,600.0,47.3883,47.3883,47.3741,47.3741,600.0
2005-11-16 12:55:00,66.9,66.9,66.9,66.9,0.0,47.3741,47.3741,47.3741,47.3741,0.0
2005-11-16 13:00:00,66.9,66.9,66.9,66.9,0.0,47.3741,47.3741,47.3741,47.3741,0.0
2005-11-16 13:05:00,66.77,66.77,66.77,66.77,200.0,47.2821,47.2821,47.2821,47.2821,200.0
2005-11-16 13:10:00,66.77,66.77,66.77,66.77,0.0,47.2821,47.2821,47.2821,47.2821,0.0
2005-11-16 13:15:00,66.82,66.82,66.76,66.76,600.0,47.3175,47.3175,47.275,47.275,600.0
2005-11-16 13:20:00,66.76,66.76,66.76,66.76,0.0,47.275,47.275,47.275,47.275,0.0
2005-11-16 13:25:00,66.9,66.9,66.9,66.9,200.0,47.3741,47.3741,47.3741,47.3741,200.0
2005-11-16 13:30:00,66.85,66.87,66.81,66.81,600.0,47.3387,47.3529,47.3104,47.3104,600.0
2005-11-16 13:35:00,66.84,66.85,66.79,66.85,1200.0,47.3316,47.3387,47.2962,47.3387,1200.0
2005-11-16 13:40:00,66.85,66.85,66.85,66.85,0.0,47.3387,47.3387,47.3387,47.3387,0.0
2005-11-16 13:45:00,66.84,66.84,66.84,66.84,100.0,47.3316,47.3316,47.3316,47.3316,100.0
2005-11-16 13:50:00,66.9,66.9,66.87,66.87,300.0,47.3741,47.3741,47.3529,47.3529,300.0
2005-11-16 13:55:00,66.85,66.85,66.85,66.85,100.0,47.3387,47.3387,47.3387,47.3387,100.0
2005-11-16 14:00:00,66.87,66.87,66.87,66.87,1000.0,47.3529,47.3529,47.3529,47.3529,1000.0
2005-11-16 14:05:00,66.82,66.82,66.81,66.82,1000.0,47.3175,47.3175,47.3104,47.3175,1000.0
2005-11-16 14:10:00,66.83,66.85,66.83,66.83,500.0,47.3246,47.3387,47.3246,47.3246,500.0
2005-11-16 14:15:00,66.86,66.86,66.81,66.83,2400.0,47.3458,47.3458,47.3104,47.3246,2400.0
2005-11-16 14:20:00,66.85,66.92,66.85,66.88,1300.0,47.3387,47.3883,47.3387,47.36,1300.0
2005-11-16 14:25:00,66.9,66.92,66.9,66.9,400.0,47.3741,47.3883,47.3741,47.3741,400.0
2005-11-16 14:30:00,66.9,66.92,66.82,66.9,2300.0,47.3741,47.3883,47.3175,47.3741,2300.0
2005-11-16 14:35:00,66.83,66.83,66.8,66.8,400.0,47.3246,47.3246,47.3033,47.3033,400.0
2005-11-16 14:40:00,66.8,66.8,66.8,66.8,0.0,47.3033,47.3033,47.3033,47.3033,0.0
2005-11-16 14:45:00,66.83,66.85,66.8,66.85,1600.0,47.3246,47.3387,47.3033,47.3387,1600.0
2005-11-16 14:50:00,66.86,66.86,66.85,66.85,400.0,47.3458,47.3458,47.3387,47.3387,400.0
2005-11-16 14:55:00,66.85,66.85,66.85,66.85,0.0,47.3387,47.3387,47.3387,47.3387,0.0
2005-11-16 15:00:00,66.94,66.94,66.91,66.91,500.0,47.4024,47.4024,47.3812,47.3812,500.0
2005-11-16 15:05:00,66.93,66.93,66.92,66.92,700.0,47.3954,47.3954,47.3883,47.3883,700.0
2005-11-16 15:10:00,66.92,66.92,66.88,66.88,800.0,47.3883,47.3883,47.36,47.36,800.0
2005-11-16 15:15:00,66.89,66.93,66.89,66.93,4900.0,47.367,47.3954,47.367,47.3954,4900.0
2005-11-16 15:20:00,66.99,66.99,66.99,66.99,500.0,47.4379,47.4379,47.4379,47.4379,500.0
2005-11-16 15:25:00,66.98,66.98,66.94,66.97,600.0,47.4308,47.4308,47.4024,47.4237,600.0
2005-11-16 15:30:00,66.97,66.97,66.89,66.89,1700.0,47.4237,47.4237,47.367,47.367,1700.0
2005-11-16 15:35:00,66.91,66.91,66.91,66.91,100.0,47.3812,47.3812,47.3812,47.3812,100.0
2005-11-16 15:40:00,66.98,66.98,66.9,66.9,800.0,47.4308,47.4308,47.3741,47.3741,800.0
2005-11-16 15:45:00,66.9,66.95,66.9,66.95,400.0,47.3741,47.4095,47.3741,47.4095,400.0
2005-11-16 15:50:00,66.92,66.93,66.89,66.89,6000.0,47.3883,47.3954,47.367,47.367,6000.0
2005-11-16 15:55:00,66.92,66.96,66.92,66.96,600.0,47.3883,47.4166,47.3883,47.4166,600.0
2005-11-16 16:00:00,66.97,66.97,66.96,66.97,7000.0,47.4237,47.4237,47.4166,47.4237,7000.0
2005-11-16 16:05:00,66.97,66.97,66.97,66.97,0.0,47.4237,47.4237,47.4237,47.4237,0.0
2005-11-16 16:10:00,66.97,66.97,66.97,66.97,0.0,47.4237,47.4237,47.4237,47.4237,0.0
2005-11-17 09:30:00,67.18,67.2,67.04,67.04,2800.0,47.5724,47.5866,47.4733,47.4733,2800.0
2005-11-17 09:35:00,67.04,67.21,67.04,67.12,4300.0,47.4733,47.5936,47.4733,47.5299,4300.0
2005-11-17 09:40:00,67.12,67.19,67.12,67.19,3700.0,47.5299,47.5795,47.5299,47.5795,3700.0
2005-11-17 09:45:00,67.19,67.22,67.15,67.19,3700.0,47.5795,47.6007,47.5512,47.5795,3700.0
2005-11-17 09:50:00,67.16,67.18,67.15,67.15,3700.0,47.5582,47.5724,47.5512,47.5512,3700.0
2005-11-17 09:55:00,67.15,67.21,67.13,67.13,4900.0,47.5512,47.5936,47.537,47.537,4900.0
2005-11-17 10:00:00,67.14,67.19,67.08,67.12,4900.0,47.5441,47.5795,47.5016,47.5299,4900.0
2005-11-17 10:05:00,67.11,67.13,67.08,67.13,5500.0,47.5228,47.537,47.5016,47.537,5500.0
2005-11-17 10:10:00,67.13,67.18,67.12,67.16,3900.0,47.537,47.5724,47.5299,47.5582,3900.0
2005-11-17 10:15:00,67.16,67.26,67.16,67.26,4000.0,47.5582,47.6291,47.5582,47.6291,4000.0
2005-11-17 10:20:00,67.32,67.32,67.24,67.26,12200.0,47.6715,47.6715,47.6149,47.6291,12200.0
2005-11-17 10:25:00,67.21,67.24,67.21,67.21,3300.0,47.5936,47.6149,47.5936,47.5936,3300.0
2005-11-17 10:30:00,67.21,67.22,67.21,67.21,2400.0,47.5936,47.6007,47.5936,47.5936,2400.0
2005-11-17 10:35:00,67.2,67.23,67.18,67.2,4300.0,47.5866,47.6078,47.5724,47.5866,4300.0
2005-11-17 10:40:00,67.18,67.2,67.15,67.2,3700.0,47.5724,47.5866,47.5512,47.5866,3700.0
2005-11-17 10:45:00,67.17,67.18,67.15,67.15,3900.0,47.5653,47.5724,47.5512,47.5512,3900.0
2005-11-17 10:50:00,67.15,67.18,67.11,67.14,2500.0,47.5512,47.5724,47.5228,47.5441,2500.0
2005-11-17 10:55:00,67.14,67.15,67.11,67.11,4100.0,47.5441,47.5512,47.5228,47.5228,4100.0
2005-11-17 11:00:00,67.1,67.1,67.04,67.06,2000.0,47.5158,47.5158,47.4733,47.4874,2000.0
2005-11-17 11:05:00,67.06,67.1,67.06,67.1,3400.0,47.4874,47.5158,47.4874,47.5158,3400.0
2005-11-17 11:10:00,67.1,67.18,67.1,67.18,4400.0,47.5158,47.5724,47.5158,47.5724,4400.0
2005-11-17 11:15:00,67.1,67.13,67.1,67.13,1500.0,47.5158,47.537,47.5158,47.537,1500.0
2005-11-17 11:20:00,67.12,67.13,67.1,67.1,2300.0,47.5299,47.537,47.5158,47.5158,2300.0
2005-11-17 11:25:00,67.1,67.17,67.1,67.17,2500.0,47.5158,47.5653,47.5158,47.5653,2500.0
2005-11-17 11:30:00,67.14,67.14,67.11,67.11,3400.0,47.5441,47.5441,47.5228,47.5228,3400.0
2005-11-17 11:35:00,67.13,67.22,67.13,67.22,2800.0,47.537,47.6007,47.537,47.6007,2800.0
2005-11-17 11:40:00,67.19,67.2,67.17,67.2,4200.0,47.5795,47.5866,47.5653,47.5866,4200.0
2005-11-17 11:45:00,67.21,67.21,67.16,67.17,2100.0,47.5936,47.5936,47.5582,47.5653,2100.0
2005-11-17 11:50:00,67.16,67.2,67.14,67.18,3800.0,47.5582,47.5866,47.5441,47.5724,3800.0
2005-11-17 11:55:00,67.16,67.18,67.15,67.16,2600.0,47.5582,47.5724,47.5512,47.5582,2600.0
2005-11-17 12:00:00,67.18,67.2,67.15,67.16,2800.0,47.5724,47.5866,47.5512,47.5582,2800.0
2005-11-17 12:05:00,67.16,67.19,67.16,67.19,2100.0,47.5582,47.5795,47.5582,47.5795,2100.0
2005-11-17 12:10:00,67.19,67.19,67.15,67.19,3700.0,47.5795,47.5795,47.5512,47.5795,3700.0
2005-11-17 12:15:00,67.17,67.19,67.16,67.18,4000.0,47.5653,47.5795,47.5582,47.5724,4000.0
2005-11-17 12:20:00,67.18,67.21,67.17,67.2,2000.0,47.5724,47.5936,47.5653,47.5866,2000.0
2005-11-17 12:25:00,67.22,67.24,67.19,67.24,2500.0,47.6007,47.6149,47.5795,47.6149,2500.0
2005-11-17 12:30:00,67.27,67.27,67.22,67.22,3600.0,47.6361,47.6361,47.6007,47.6007,3600.0
2005-11-17 12:35:00,67.22,67.26,67.21,67.24,2900.0,47.6007,47.6291,47.5936,47.6149,2900.0
2005-11-17 12:40:00,67.23,67.28,67.21,67.22,5000.0,47.6078,47.6432,47.5936,47.6007,5000.0
2005-11-17 12:45:00,67.25,67.25,67.21,67.21,1500.0,47.622,47.622,47.5936,47.5936,1500.0
2005-11-17 12:50:00,67.24,67.28,67.24,67.28,2000.0,47.6149,47.6432,47.6149,47.6432,2000.0
2005-11-17 12:55:00,67.25,67.29,67.24,67.24,2700.0,47.622,47.6503,47.6149,47.6149,2700.0
2005-11-17 13:00:00,67.24,67.28,67.22,67.22,2900.0,47.6149,47.6432,47.6007,47.6007,2900.0
2005-11-17 13:05:00,67.22,67.24,67.2,67.24,3000.0,47.6007,47.6149,47.5866,47.6149,3000.0
2005-11-17 13:10:00,67.22,67.22,67.19,67.19,3500.0,47.6007,47.6007,47.5795,47.5795,3500.0
2005-11-17 13:15:00,67.18,67.22,67.18,67.22,2300.0,47.5724,47.6007,47.5724,47.6007,2300.0
2005-11-17 13:20:00,67.22,67.25,67.22,67.25,2200.0,47.6007,47.622,47.6007,47.622,2200.0
2005-11-17 13:25:00,67.24,67.24,67.23,67.23,2700.0,47.6149,47.6149,47.6078,47.6078,2700.0
2005-11-17 13:30:00,67.23,67.25,67.22,67.25,2000.0,47.6078,47.622,47.6007,47.622,2000.0
2005-11-17 13:35:00,67.24,67.27,67.24,67.26,3900.0,47.6149,47.6361,47.6149,47.6291,3900.0
2005-11-17 13:40:00,67.27,67.29,67.26,67.26,1900.0,47.6361,47.6503,47.6291,47.6291,1900.0
2005-11-17 13:45:00,67.27,67.34,67.21,67.21,2200.0,47.6361,47.6857,47.5936,47.5936,2200.0
2005-11-17 13:50:00,67.21,67.26,67.21,67.22,2500.0,47.5936,47.6291,47.5936,47.6007,2500.0
2005-11-17 13:55:00,67.23,67.28,67.23,67.27,2400.0,47.6078,47.6432,47.6078,47.6361,2400.0
2005-11-17 14:00:00,67.27,67.29,67.23,67.28,4800.0,47.6361,47.6503,47.6078,47.6432,4800.0
2005-11-17 14:05:00,67.24,67.31,67.23,67.31,3900.0,47.6149,47.6645,47.6078,47.6645,3900.0
2005-11-17 14:10:00,67.27,67.37,67.27,67.37,5900.0,47.6361,47.7069,47.6361,47.7069,5900.0
2005-11-17 14:15:00,67.33,67.39,67.33,67.34,2800.0,47.6786,47.7211,47.6786,47.6857,2800.0
2005-11-17 14:20:00,67.35,67.41,67.35,67.37,3500.0,47.6928,47.7353,47.6928,47.7069,3500.0
2005-11-17 14:25:00,67.37,67.42,67.37,67.42,2000.0,47.7069,47.7424,47.7069,47.7424,2000.0
2005-11-17 14:30:00,67.43,67.46,67.4,67.43,6400.0,47.7494,47.7707,47.7282,47.7494,6400.0
2005-11-17 14:35:00,67.43,67.43,67.41,67.43,1600.0,47.7494,47.7494,47.7353,47.7494,1600.0
2005-11-17 14:40:00,67.45,67.45,67.36,67.36,6800.0,47.7636,47.7636,47.6999,47.6999,6800.0
2005-11-17 14:45:00,67.35,67.4,67.35,67.36,2600.0,47.6928,47.7282,47.6928,47.6999,2600.0
2005-11-17 14:50:00,67.36,67.39,67.34,67.35,2600.0,47.6999,47.7211,47.6857,47.6928,2600.0
2005-11-17 14:55:00,67.34,67.43,67.34,67.41,5000.0,47.6857,47.7494,47.6857,47.7353,5000.0
2005-11-17 15:00:00,67.4,67.43,67.4,67.41,2000.0,47.7282,47.7494,47.7282,47.7353,2000.0
2005-11-17 15:05:00,67.38,67.42,67.38,67.42,3200.0,47.714,47.7424,47.714,47.7424,3200.0
2005-11-17 15:10:00,67.38,67.44,67.38,67.44,1900.0,47.714,47.7565,47.714,47.7565,1900.0
2005-11-17 15:15:00,67.47,67.5,67.43,67.44,2700.0,47.7778,47.799,47.7494,47.7565,2700.0
2005-11-17 15:20:00,67.43,67.47,67.43,67.45,2400.0,47.7494,47.7778,47.7494,47.7636,2400.0
2005-11-17 15:25:00,67.46,67.52,67.46,67.47,3600.0,47.7707,47.8132,47.7707,47.7778,3600.0
2005-11-17 15:30:00,67.5,67.5,67.44,67.46,2600.0,47.799,47.799,47.7565,47.7707,2600.0
2005-11-17 15:35:00,67.46,67.49,67.46,67.47,2900.0,47.7707,47.7919,47.7707,47.7778,2900.0
2005-11-17 15:40:00,67.49,67.52,67.48,67.49,4600.0,47.7919,47.8132,47.7848,47.7919,4600.0
2005-11-17 15:45:00,67.52,67.58,67.52,67.57,6500.0,47.8132,47.8557,47.8132,47.8486,6500.0
2005-11-17 15:50:00,67.58,67.58,67.52,67.52,6300.0,47.8557,47.8557,47.8132,47.8132,6300.0
2005-11-17 15:55:00,67.51,67.56,67.51,67.56,3200.0,47.8061,47.8415,47.8061,47.8415,3200.0
2005-11-17 16:00:00,67.56,67.56,67.56,67.56,0.0,47.8415,47.8415,47.8415,47.8415,0.0
2005-11-17 16:05:00,67.56,67.56,67.56,67.56,0.0,47.8415,47.8415,47.8415,47.8415,0.0
2005-11-17 16:10:00,67.53,67.53,67.53,67.53,600.0,47.8202,47.8202,47.8202,47.8202,600.0
2005-11-18 09:30:00,67.9,67.9,67.9,67.9,3400.0,48.0823,48.0823,48.0823,48.0823,3400.0
2005-11-18 09:35:00,67.87,67.94,67.87,67.94,2300.0,48.061,48.1106,48.061,48.1106,2300.0
2005-11-18 09:40:00,67.88,67.9,67.85,67.9,1600.0,48.0681,48.0823,48.0469,48.0823,1600.0
2005-11-18 09:45:00,67.81,67.81,67.8,67.81,1400.0,48.0185,48.0185,48.0114,48.0185,1400.0
2005-11-18 09:50:00,67.8,67.85,67.78,67.85,3400.0,48.0114,48.0469,47.9973,48.0469,3400.0
2005-11-18 09:55:00,67.85,67.85,67.84,67.84,200.0,48.0469,48.0469,48.0398,48.0398,200.0
2005-11-18 10:00:00,67.84,67.85,67.84,67.85,400.0,48.0398,48.0469,48.0398,48.0469,400.0
2005-11-18 10:05:00,67.85,67.85,67.85,67.85,0.0,48.0469,48.0469,48.0469,48.0469,0.0
2005-11-18 10:10:00,67.88,67.88,67.87,67.87,500.0,48.0681,48.0681,48.061,48.061,500.0
2005-11-18 10:15:00,67.85,67.85,67.82,67.83,1700.0,48.0469,48.0469,48.0256,48.0327,1700.0
2005-11-18 10:20:00,67.84,67.84,67.84,67.84,700.0,48.0398,48.0398,48.0398,48.0398,700.0
2005-11-18 10:25:00,67.84,67.84,67.84,67.84,0.0,48.0398,48.0398,48.0398,48.0398,0.0
2005-11-18 10:30:00,67.84,67.84,67.84,67.84,0.0,48.0398,48.0398,48.0398,48.0398,0.0
2005-11-18 10:35:00,67.75,67.77,67.73,67.73,1500.0,47.976,47.9902,47.9619,47.9619,1500.0
2005-11-18 10:40:00,67.73,67.73,67.73,67.73,0.0,47.9619,47.9619,47.9619,47.9619,0.0
2005-11-18 10:45:00,67.65,67.66,67.61,67.61,1000.0,47.9052,47.9123,47.8769,47.8769,1000.0
2005-11-18 10:50:00,67.68,67.68,67.68,67.68,200.0,47.9265,47.9265,47.9265,47.9265,200.0
2005-11-18 10:55:00,67.68,67.68,67.68,67.68,0.0,47.9265,47.9265,47.9265,47.9265,0.0
2005-11-18 11:00:00,67.64,67.64,67.6,67.63,4400.0,47.8981,47.8981,47.8698,47.8911,4400.0
2005-11-18 11:05:00,67.63,67.63,67.63,67.63,0.0,47.8911,47.8911,47.8911,47.8911,0.0
2005-11-18 11:10:00,67.68,67.7,67.65,67.66,5000.0,47.9265,47.9406,47.9052,47.9123,5000.0
2005-11-18 11:15:00,67.72,67.72,67.72,67.72,200.0,47.9548,47.9548,47.9548,47.9548,200.0
2005-11-18 11:20:00,67.68,67.68,67.68,67.68,100.0,47.9265,47.9265,47.9265,47.9265,100.0
2005-11-18 11:25:00,67.65,67.65,67.64,67.64,3600.0,47.9052,47.9052,47.8981,47.8981,3600.0
2005-11-18 11:30:00,67.64,67.64,67.64,67.64,0.0,47.8981,47.8981,47.8981,47.8981,0.0
2005-11-18 11:35:00,67.64,67.64,67.64,67.64,0.0,47.8981,47.8981,47.8981,47.8981,0.0
2005-11-18 11:40:00,67.64,67.64,67.64,67.64,0.0,47.8981,47.8981,47.8981,47.8981,0.0
2005-11-18 11:45:00,67.59,67.59,67.59,67.59,100.0,47.8627,47.8627,47.8627,47.8627,100.0
2005-11-18 11:50:00,67.63,67.63,67.63,67.63,100.0,47.8911,47.8911,47.8911,47.8911,100.0
2005-11-18 11:55:00,67.63,67.63,67.63,67.63,0.0,47.8911,47.8911,47.8911,47.8911,0.0
2005-11-18 12:00:00,67.59,67.59,67.59,67.59,100.0,47.8627,47.8627,47.8627,47.8627,100.0
2005-11-18 12:05:00,67.59,67.59,67.59,67.59,0.0,47.8627,47.8627,47.8627,47.8627,0.0
2005-11-18 12:10:00,67.64,67.66,67.64,67.65,2700.0,47.8981,47.9123,47.8981,47.9052,2700.0
2005-11-18 12:15:00,67.61,67.68,67.61,67.68,300.0,47.8769,47.9265,47.8769,47.9265,300.0
2005-11-18 12:20:00,67.66,67.66,67.64,67.65,300.0,47.9123,47.9123,47.8981,47.9052,300.0
2005-11-18 12:25:00,67.63,67.65,67.6,67.6,1100.0,47.8911,47.9052,47.8698,47.8698,1100.0
2005-11-18 12:30:00,67.6,67.6,67.6,67.6,0.0,47.8698,47.8698,47.8698,47.8698,0.0
2005-11-18 12:35:00,67.56,67.56,67.51,67.51,1400.0,47.8415,47.8415,47.8061,47.8061,1400.0
2005-11-18 12:40:00,67.46,67.46,67.46,67.46,700.0,47.7707,47.7707,47.7707,47.7707,700.0
2005-11-18 12:45:00,67.52,67.53,67.49,67.52,1400.0,47.8132,47.8202,47.7919,47.8132,1400.0
2005-11-18 12:50:00,67.52,67.52,67.52,67.52,0.0,47.8132,47.8132,47.8132,47.8132,0.0
2005-11-18 12:55:00,67.51,67.51,67.51,67.51,100.0,47.8061,47.8061,47.8061,47.8061,100.0
2005-11-18 13:00:00,67.51,67.51,67.51,67.51,0.0,47.8061,47.8061,47.8061,47.8061,0.0
2005-11-18 13:05:00,67.57,67.57,67.53,67.53,3500.0,47.8486,47.8486,47.8202,47.8202,3500.0
2005-11-18 13:10:00,67.53,67.53,67.53,67.53,0.0,47.8202,47.8202,47.8202,47.8202,0.0
2005-11-18 13:15:00,67.53,67.53,67.53,67.53,0.0,47.8202,47.8202,47.8202,47.8202,0.0
2005-11-18 13:20:00,67.6,67.6,67.6,67.6,600.0,47.8698,47.8698,47.8698,47.8698,600.0
2005-11-18 13:25:00,67.62,67.62,67.55,67.55,500.0,47.884,47.884,47.8344,47.8344,500.0
2005-11-18 13:30:00,67.55,67.56,67.55,67.56,4600.0,47.8344,47.8415,47.8344,47.8415,4600.0
2005-11-18 13:35:00,67.56,67.65,67.56,67.65,900.0,47.8415,47.9052,47.8415,47.9052,900.0
2005-11-18 13:40:00,67.6,67.67,67.6,67.65,900.0,47.8698,47.9194,47.8698,47.9052,900.0
2005-11-18 13:45:00,67.64,67.64,67.63,67.63,1200.0,47.8981,47.8981,47.8911,47.8911,1200.0
2005-11-18 13:50:00,67.63,67.63,67.63,67.63,0.0,47.8911,47.8911,47.8911,47.8911,0.0
2005-11-18 13:55:00,67.74,67.74,67.71,67.71,1400.0,47.969,47.969,47.9477,47.9477,1400.0
2005-11-18 14:00:00,67.7,67.7,67.7,67.7,1000.0,47.9406,47.9406,47.9406,47.9406,1000.0
2005-11-18 14:05:00,67.7,67.7,67.64,67.64,1100.0,47.9406,47.9406,47.8981,47.8981,1100.0
2005-11-18 14:10:00,67.76,67.76,67.76,67.76,800.0,47.9831,47.9831,47.9831,47.9831,800.0
2005-11-18 14:15:00,67.76,67.76,67.76,67.76,0.0,47.9831,47.9831,47.9831,47.9831,0.0
2005-11-18 14:20:00,67.72,67.73,67.68,67.68,3500.0,47.9548,47.9619,47.9265,47.9265,3500.0
2005-11-18 14:25:00,67.69,67.69,67.66,67.66,2400.0,47.9335,47.9335,47.9123,47.9123,2400.0
2005-11-18 14:30:00,67.66,67.66,67.66,67.66,0.0,47.9123,47.9123,47.9123,47.9123,0.0
2005-11-18 14:35:00,67.66,67.66,67.66,67.66,0.0,47.9123,47.9123,47.9123,47.9123,0.0
2005-11-18 14:40:00,67.66,67.66,67.66,67.66,0.0,47.9123,47.9123,47.9123,47.9123,0.0
2005-11-18 14:45:00,67.71,67.71,67.67,67.7,700.0,47.9477,47.9477,47.9194,47.9406,700.0
2005-11-18 14:50:00,67.61,67.68,67.6,67.63,6100.0,47.8769,47.9265,47.8698,47.8911,6100.0
2005-11-18 14:55:00,67.63,67.63,67.63,67.63,100.0,47.8911,47.8911,47.8911,47.8911,100.0
2005-11-18 15:00:00,67.63,67.63,67.63,67.63,0.0,47.8911,47.8911,47.8911,47.8911,0.0
2005-11-18 15:05:00,67.68,67.73,67.68,67.73,1100.0,47.9265,47.9619,47.9265,47.9619,1100.0
2005-11-18 15:10:00,67.73,67.78,67.73,67.78,1300.0,47.9619,47.9973,47.9619,47.9973,1300.0
2005-11-18 15:15:00,67.8,67.8,67.8,67.8,800.0,48.0114,48.0114,48.0114,48.0114,800.0
2005-11-18 15:20:00,67.74,67.74,67.74,67.74,100.0,47.969,47.969,47.969,47.969,100.0
2005-11-18 15:25:00,67.72,67.72,67.7,67.72,1500.0,47.9548,47.9548,47.9406,47.9548,1500.0
2005-11-18 15:30:00,67.7,67.77,67.7,67.77,13100.0,47.9406,47.9902,47.9406,47.9902,13100.0
2005-11-18 15:35:00,67.78,67.79,67.77,67.79,500.0,47.9973,48.0044,47.9902,48.0044,500.0
2005-11-18 15:40:00,67.81,67.81,67.81,67.81,2200.0,48.0185,48.0185,48.0185,48.0185,2200.0
2005-11-18 15:45:00,67.92,67.92,67.92,67.92,1100.0,48.0964,48.0964,48.0964,48.0964,1100.0
2005-11-18 15:50:00,67.91,67.92,67.91,67.92,300.0,48.0893,48.0964,48.0893,48.0964,300.0
2005-11-18 15:55:00,67.94,67.94,67.86,67.86,200.0,48.1106,48.1106,48.0539,48.0539,200.0
2005-11-18 16:00:00,67.86,67.86,67.86,67.86,0.0,48.0539,48.0539,48.0539,48.0539,0.0
2005-11-18 16:05:00,67.86,67.86,67.86,67.86,0.0,48.0539,48.0539,48.0539,48.0539,0.0
2005-11-18 16:10:00,67.86,67.86,67.86,67.86,0.0,48.0539,48.0539,48.0539,48.0539,0.0
2005-11-21 09:30:00,67.95,67.95,67.9,67.9,7300.0,48.1177,48.1177,48.0823,48.0823,7300.0
2005-11-21 09:35:00,67.83,67.88,67.83,67.88,700.0,48.0327,48.0681,48.0327,48.0681,700.0
2005-11-21 09:40:00,67.93,67.93,67.86,67.86,1000.0,48.1035,48.1035,48.0539,48.0539,1000.0
2005-11-21 09:45:00,67.86,67.86,67.82,67.82,1200.0,48.0539,48.0539,48.0256,48.0256,1200.0
2005-11-21 09:50:00,67.8,67.8,67.8,67.8,500.0,48.0114,48.0114,48.0114,48.0114,500.0
2005-11-21 09:55:00,67.8,67.84,67.8,67.84,800.0,48.0114,48.0398,48.0114,48.0398,800.0
2005-11-21 10:00:00,67.83,67.86,67.83,67.86,900.0,48.0327,48.0539,48.0327,48.0539,900.0
2005-11-21 10:05:00,67.83,67.92,67.83,67.91,1900.0,48.0327,48.0964,48.0327,48.0893,1900.0
2005-11-21 10:10:00,67.93,67.95,67.89,67.95,2200.0,48.1035,48.1177,48.0752,48.1177,2200.0
2005-11-21 10:15:00,67.86,67.86,67.86,67.86,400.0,48.0539,48.0539,48.0539,48.0539,400.0
2005-11-21 10:20:00,67.83,67.93,67.83,67.93,1100.0,48.0327,48.1035,48.0327,48.1035,1100.0
2005-11-21 10:25:00,67.95,67.95,67.88,67.89,500.0,48.1177,48.1177,48.0681,48.0752,500.0
2005-11-21 10:30:00,67.96,67.96,67.9,67.9,800.0,48.1247,48.1247,48.0823,48.0823,800.0
2005-11-21 10:35:00,68.01,68.04,67.95,68.01,4400.0,48.1602,48.1814,48.1177,48.1602,4400.0
2005-11-21 10:40:00,67.99,68.01,67.99,68.01,1100.0,48.146,48.1602,48.146,48.1602,1100.0
2005-11-21 10:45:00,68.01,68.01,68.01,68.01,0.0,48.1602,48.1602,48.1602,48.1602,0.0
2005-11-21 10:50:00,68.0,68.07,68.0,68.07,400.0,48.1531,48.2026,48.1531,48.2026,400.0
2005-11-21 10:55:00,68.09,68.09,68.09,68.09,900.0,48.2168,48.2168,48.2168,48.2168,900.0
2005-11-21 11:00:00,68.08,68.08,68.08,68.08,1100.0,48.2097,48.2097,48.2097,48.2097,1100.0
2005-11-21 11:05:00,68.08,68.1,68.07,68.08,2600.0,48.2097,48.2239,48.2026,48.2097,2600.0
2005-11-21 11:10:00,68.08,68.08,68.0,68.0,700.0,48.2097,48.2097,48.1531,48.1531,700.0
2005-11-21 11:15:00,68.0,68.0,68.0,68.0,1400.0,48.1531,48.1531,48.1531,48.1531,1400.0
2005-11-21 11:20:00,68.01,68.01,68.01,68.01,500.0,48.1602,48.1602,48.1602,48.1602,500.0
2005-11-21 11:25:00,68.01,68.01,68.01,68.01,100.0,48.1602,48.1602,48.1602,48.1602,100.0
2005-11-21 11:30:00,68.01,68.01,68.01,68.01,0.0,48.1602,48.1602,48.1602,48.1602,0.0
2005-11-21 11:35:00,68.0,68.0,67.95,67.95,400.0,48.1531,48.1531,48.1177,48.1177,400.0
2005-11-21 11:40:00,67.95,67.95,67.95,67.95,300.0,48.1177,48.1177,48.1177,48.1177,300.0
2005-11-21 11:45:00,68.01,68.01,67.98,68.0,2300.0,48.1602,48.1602,48.1389,48.1531,2300.0
2005-11-21 11:50:00,67.99,68.01,67.99,68.01,2900.0,48.146,48.1602,48.146,48.1602,2900.0
2005-11-21 11:55:00,68.03,68.03,67.95,67.95,2000.0,48.1743,48.1743,48.1177,48.1177,2000.0
2005-11-21 12:00:00,67.99,67.99,67.98,67.98,200.0,48.146,48.146,48.1389,48.1389,200.0
2005-11-21 12:05:00,67.94,67.94,67.91,67.91,400.0,48.1106,48.1106,48.0893,48.0893,400.0
2005-11-21 12:10:00,67.91,67.96,67.91,67.96,3300.0,48.0893,48.1247,48.0893,48.1247,3300.0
2005-11-21 12:15:00,67.98,68.0,67.93,67.97,8900.0,48.1389,48.1531,48.1035,48.1318,8900.0
2005-11-21 12:20:00,67.98,68.0,67.97,68.0,300.0,48.1389,48.1531,48.1318,48.1531,300.0
2005-11-21 12:25:00,68.0,68.0,68.0,68.0,0.0,48.1531,48.1531,48.1531,48.1531,0.0
2005-11-21 12:30:00,68.0,68.0,68.0,68.0,0.0,48.1531,48.1531,48.1531,48.1531,0.0
2005-11-21 12:35:00,68.0,68.0,68.0,68.0,500.0,48.1531,48.1531,48.1531,48.1531,500.0
2005-11-21 12:40:00,68.0,68.01,68.0,68.01,700.0,48.1531,48.1602,48.1531,48.1602,700.0
2005-11-21 12:45:00,68.01,68.01,68.01,68.01,100.0,48.1602,48.1602,48.1602,48.1602,100.0
2005-11-21 12:50:00,68.01,68.01,68.01,68.01,0.0,48.1602,48.1602,48.1602,48.1602,0.0
2005-11-21 12:55:00,68.03,68.04,68.02,68.04,1100.0,48.1743,48.1814,48.1672,48.1814,1100.0
2005-11-21 13:00:00,68.03,68.04,67.98,68.03,1100.0,48.1743,48.1814,48.1389,48.1743,1100.0
2005-11-21 13:05:00,68.03,68.03,68.03,68.03,0.0,48.1743,48.1743,48.1743,48.1743,0.0
2005-11-21 13:10:00,67.93,67.93,67.93,67.93,600.0,48.1035,48.1035,48.1035,48.1035,600.0
2005-11-21 13:15:00,67.98,67.98,67.98,67.98,100.0,48.1389,48.1389,48.1389,48.1389,100.0
2005-11-21 13:20:00,67.97,68.02,67.96,67.96,4600.0,48.1318,48.1672,48.1247,48.1247,4600.0
2005-11-21 13:25:00,68.02,68.02,68.02,68.02,200.0,48.1672,48.1672,48.1672,48.1672,200.0
2005-11-21 13:30:00,68.02,68.02,67.98,67.98,1700.0,48.1672,48.1672,48.1389,48.1389,1700.0
2005-11-21 13:35:00,67.98,67.98,67.98,67.98,0.0,48.1389,48.1389,48.1389,48.1389,0.0
2005-11-21 13:40:00,68.09,68.09,68.09,68.09,100.0,48.2168,48.2168,48.2168,48.2168,100.0
2005-11-21 13:45:00,68.0,68.0,68.0,68.0,900.0,48.1531,48.1531,48.1531,48.1531,900.0
2005-11-21 13:50:00,67.98,67.98,67.98,67.98,200.0,48.1389,48.1389,48.1389,48.1389,200.0
2005-11-21 13:55:00,68.1,68.1,68.06,68.06,700.0,48.2239,48.2239,48.1956,48.1956,700.0
2005-11-21 14:00:00,68.1,68.1,68.1,68.1,6700.0,48.2239,48.2239,48.2239,48.2239,6700.0
2005-11-21 14:05:00,68.1,68.1,68.1,68.1,0.0,48.2239,48.2239,48.2239,48.2239,0.0
2005-11-21 14:10:00,68.08,68.08,68.05,68.05,2100.0,48.2097,48.2097,48.1885,48.1885,2100.0
2005-11-21 14:15:00,68.07,68.07,68.07,68.07,200.0,48.2026,48.2026,48.2026,48.2026,200.0
2005-11-21 14:20:00,68.05,68.09,68.04,68.09,1400.0,48.1885,48.2168,48.1814,48.2168,1400.0
2005-11-21 14:25:00,68.12,68.12,68.12,68.12,600.0,48.238,48.238,48.238,48.238,600.0
2005-11-21 14:30:00,68.1,68.1,68.07,68.07,500.0,48.2239,48.2239,48.2026,48.2026,500.0
2005-11-21 14:35:00,68.07,68.12,68.07,68.07,1600.0,48.2026,48.238,48.2026,48.2026,1600.0
2005-11-21 14:40:00,68.01,68.11,68.0,68.1,6600.0,48.1602,48.231,48.1531,48.2239,6600.0
2005-11-21 14:45:00,68.1,68.1,68.1,68.1,0.0,48.2239,48.2239,48.2239,48.2239,0.0
2005-11-21 14:50:00,68.08,68.08,68.03,68.03,1700.0,48.2097,48.2097,48.1743,48.1743,1700.0
2005-11-21 14:55:00,68.03,68.03,68.03,68.03,0.0,48.1743,48.1743,48.1743,48.1743,0.0
2005-11-21 15:00:00,68.08,68.08,68.08,68.08,300.0,48.2097,48.2097,48.2097,48.2097,300.0
2005-11-21 15:05:00,68.11,68.11,68.08,68.1,3700.0,48.231,48.231,48.2097,48.2239,3700.0
2005-11-21 15:10:00,68.17,68.17,68.17,68.17,800.0,48.2735,48.2735,48.2735,48.2735,800.0
2005-11-21 15:15:00,68.15,68.16,68.11,68.13,2400.0,48.2593,48.2664,48.231,48.2451,2400.0
2005-11-21 15:20:00,68.08,68.11,68.08,68.1,400.0,48.2097,48.231,48.2097,48.2239,400.0
2005-11-21 15:25:00,68.15,68.17,68.11,68.15,17200.0,48.2593,48.2735,48.231,48.2593,17200.0
2005-11-21 15:30:00,68.15,68.18,68.15,68.18,2900.0,48.2593,48.2805,48.2593,48.2805,2900.0
2005-11-21 15:35:00,68.24,68.28,68.24,68.28,3100.0,48.323,48.3513,48.323,48.3513,3100.0
2005-11-21 15:40:00,68.33,68.34,68.27,68.34,5500.0,48.3868,48.3938,48.3443,48.3938,5500.0
2005-11-21 15:45:00,68.35,68.35,68.35,68.35,200.0,48.4009,48.4009,48.4009,48.4009,200.0
2005-11-21 15:50:00,68.35,68.35,68.35,68.35,0.0,48.4009,48.4009,48.4009,48.4009,0.0
2005-11-21 15:55:00,68.29,68.3,68.29,68.3,400.0,48.3584,48.3655,48.3584,48.3655,400.0
2005-11-21 16:00:00,68.31,68.31,68.31,68.31,200.0,48.3726,48.3726,48.3726,48.3726,200.0
2005-11-21 16:05:00,68.31,68.31,68.31,68.31,1600.0,48.3726,48.3726,48.3726,48.3726,1600.0
2005-11-21 16:10:00,68.31,68.31,68.31,68.31,0.0,48.3726,48.3726,48.3726,48.3726,0.0
2005-11-22 09:30:00,68.19,68.19,68.19,68.19,3100.0,48.2876,48.2876,48.2876,48.2876,3100.0
2005-11-22 09:35:00,68.15,68.15,68.06,68.06,300.0,48.2593,48.2593,48.1956,48.1956,300.0
2005-11-22 09:40:00,68.1,68.1,68.1,68.1,100.0,48.2239,48.2239,48.2239,48.2239,100.0
2005-11-22 09:45:00,68.21,68.21,68.19,68.19,1300.0,48.3018,48.3018,48.2876,48.2876,1300.0
2005-11-22 09:50:00,68.19,68.19,68.19,68.19,0.0,48.2876,48.2876,48.2876,48.2876,0.0
2005-11-22 09:55:00,68.17,68.17,68.1,68.1,900.0,48.2735,48.2735,48.2239,48.2239,900.0
2005-11-22 10:00:00,68.17,68.17,68.17,68.17,400.0,48.2735,48.2735,48.2735,48.2735,400.0
2005-11-22 10:05:00,68.14,68.14,68.14,68.14,400.0,48.2522,48.2522,48.2522,48.2522,400.0
2005-11-22 10:10:00,68.14,68.14,68.14,68.14,0.0,48.2522,48.2522,48.2522,48.2522,0.0
2005-11-22 10:15:00,68.12,68.16,68.12,68.16,1400.0,48.238,48.2664,48.238,48.2664,1400.0
2005-11-22 10:20:00,68.22,68.22,68.17,68.21,1700.0,48.3089,48.3089,48.2735,48.3018,1700.0
2005-11-22 10:25:00,68.17,68.21,68.17,68.21,1300.0,48.2735,48.3018,48.2735,48.3018,1300.0
2005-11-22 10:30:00,68.27,68.27,68.27,68.27,200.0,48.3443,48.3443,48.3443,48.3443,200.0
2005-11-22 10:35:00,68.26,68.26,68.26,68.26,100.0,48.3372,48.3372,48.3372,48.3372,100.0
2005-11-22 10:40:00,68.25,68.25,68.25,68.25,300.0,48.3301,48.3301,48.3301,48.3301,300.0
2005-11-22 10:45:00,68.27,68.27,68.27,68.27,100.0,48.3443,48.3443,48.3443,48.3443,100.0
2005-11-22 10:50:00,68.23,68.25,68.23,68.25,300.0,48.3159,48.3301,48.3159,48.3301,300.0
2005-11-22 10:55:00,68.26,68.26,68.26,68.26,300.0,48.3372,48.3372,48.3372,48.3372,300.0
2005-11-22 11:00:00,68.22,68.24,68.22,68.24,5300.0,48.3089,48.323,48.3089,48.323,5300.0
2005-11-22 11:05:00,68.2,68.2,68.2,68.2,200.0,48.2947,48.2947,48.2947,48.2947,200.0
2005-11-22 11:10:00,68.23,68.23,68.2,68.2,700.0,48.3159,48.3159,48.2947,48.2947,700.0
2005-11-22 11:15:00,68.2,68.2,68.2,68.2,400.0,48.2947,48.2947,48.2947,48.2947,400.0
2005-11-22 11:20:00,68.2,68.2,68.2,68.2,0.0,48.2947,48.2947,48.2947,48.2947,0.0
2005-11-22 11:25:00,68.23,68.27,68.23,68.27,4700.0,48.3159,48.3443,48.3159,48.3443,4700.0
2005-11-22 11:30:00,68.27,68.27,68.27,68.27,0.0,48.3443,48.3443,48.3443,48.3443,0.0
2005-11-22 11:35:00,68.24,68.25,68.24,68.25,400.0,48.323,48.3301,48.323,48.3301,400.0
2005-11-22 11:40:00,68.25,68.25,68.25,68.25,0.0,48.3301,48.3301,48.3301,48.3301,0.0
2005-11-22 11:45:00,68.25,68.25,68.25,68.25,0.0,48.3301,48.3301,48.3301,48.3301,0.0
2005-11-22 11:50:00,68.27,68.27,68.26,68.26,2000.0,48.3443,48.3443,48.3372,48.3372,2000.0
2005-11-22 11:55:00,68.27,68.27,68.24,68.25,9900.0,48.3443,48.3443,48.323,48.3301,9900.0
2005-11-22 12:00:00,68.25,68.25,68.25,68.25,0.0,48.3301,48.3301,48.3301,48.3301,0.0
2005-11-22 12:05:00,68.27,68.27,68.27,68.27,100.0,48.3443,48.3443,48.3443,48.3443,100.0
2005-11-22 12:10:00,68.27,68.27,68.27,68.27,600.0,48.3443,48.3443,48.3443,48.3443,600.0
2005-11-22 12:15:00,68.25,68.26,68.25,68.26,2000.0,48.3301,48.3372,48.3301,48.3372,2000.0
2005-11-22 12:20:00,68.23,68.23,68.19,68.19,2100.0,48.3159,48.3159,48.2876,48.2876,2100.0
2005-11-22 12:25:00,68.25,68.26,68.19,68.26,1700.0,48.3301,48.3372,48.2876,48.3372,1700.0
2005-11-22 12:30:00,68.26,68.26,68.21,68.22,5300.0,48.3372,48.3372,48.3018,48.3089,5300.0
2005-11-22 12:35:00,68.22,68.23,68.21,68.22,500.0,48.3089,48.3159,48.3018,48.3089,500.0
2005-11-22 12:40:00,68.26,68.26,68.25,68.26,2000.0,48.3372,48.3372,48.3301,48.3372,2000.0
2005-11-22 12:45:00,68.26,68.26,68.26,68.26,100.0,48.3372,48.3372,48.3372,48.3372,100.0
2005-11-22 12:50:00,68.25,68.25,68.25,68.25,100.0,48.3301,48.3301,48.3301,48.3301,100.0
2005-11-22 12:55:00,68.25,68.25,68.25,68.25,0.0,48.3301,48.3301,48.3301,48.3301,0.0
2005-11-22 13:00:00,68.23,68.23,68.23,68.23,100.0,48.3159,48.3159,48.3159,48.3159,100.0
2005-11-22 13:05:00,68.32,68.32,68.32,68.32,400.0,48.3797,48.3797,48.3797,48.3797,400.0
2005-11-22 13:10:00,68.32,68.32,68.32,68.32,100.0,48.3797,48.3797,48.3797,48.3797,100.0
2005-11-22 13:15:00,68.3,68.3,68.29,68.29,600.0,48.3655,48.3655,48.3584,48.3584,600.0
2005-11-22 13:20:00,68.28,68.28,68.28,68.28,200.0,48.3513,48.3513,48.3513,48.3513,200.0
2005-11-22 13:25:00,68.29,68.3,68.29,68.3,900.0,48.3584,48.3655,48.3584,48.3655,900.0
2005-11-22 13:30:00,68.25,68.25,68.25,68.25,300.0,48.3301,48.3301,48.3301,48.3301,300.0
2005-11-22 13:35:00,68.27,68.27,68.22,68.27,1900.0,48.3443,48.3443,48.3089,48.3443,1900.0
2005-11-22 13:40:00,68.27,68.27,68.27,68.27,0.0,48.3443,48.3443,48.3443,48.3443,0.0
2005-11-22 13:45:00,68.28,68.28,68.28,68.28,200.0,48.3513,48.3513,48.3513,48.3513,200.0
2005-11-22 13:50:00,68.24,68.27,68.24,68.27,4300.0,48.323,48.3443,48.323,48.3443,4300.0
2005-11-22 13:55:00,68.27,68.27,68.27,68.27,300.0,48.3443,48.3443,48.3443,48.3443,300.0
2005-11-22 14:00:00,68.36,68.36,68.36,68.36,200.0,48.408,48.408,48.408,48.408,200.0
2005-11-22 14:05:00,68.39,68.52,68.39,68.52,4400.0,48.4292,48.5213,48.4292,48.5213,4400.0
2005-11-22 14:10:00,68.51,68.51,68.51,68.51,200.0,48.5142,48.5142,48.5142,48.5142,200.0
2005-11-22 14:15:00,68.46,68.46,68.42,68.44,1600.0,48.4788,48.4788,48.4505,48.4646,1600.0
2005-11-22 14:20:00,68.4,68.4,68.39,68.39,2600.0,48.4363,48.4363,48.4292,48.4292,2600.0
2005-11-22 14:25:00,68.39,68.44,68.39,68.44,800.0,48.4292,48.4646,48.4292,48.4646,800.0
2005-11-22 14:30:00,68.44,68.44,68.44,68.44,0.0,48.4646,48.4646,48.4646,48.4646,0.0
2005-11-22 14:35:00,68.43,68.43,68.43,68.43,200.0,48.4576,48.4576,48.4576,48.4576,200.0
2005-11-22 14:40:00,68.46,68.47,68.46,68.47,400.0,48.4788,48.4859,48.4788,48.4859,400.0
2005-11-22 14:45:00,68.51,68.51,68.49,68.5,1700.0,48.5142,48.5142,48.5001,48.5071,1700.0
2005-11-22 14:50:00,68.56,68.56,68.54,68.55,1400.0,48.5496,48.5496,48.5355,48.5425,1400.0
2005-11-22 14:55:00,68.57,68.59,68.56,68.57,2800.0,48.5567,48.5709,48.5496,48.5567,2800.0
2005-11-22 15:00:00,68.59,68.59,68.59,68.59,200.0,48.5709,48.5709,48.5709,48.5709,200.0
2005-11-22 15:05:00,68.62,68.64,68.62,68.64,2400.0,48.5921,48.6063,48.5921,48.6063,2400.0
2005-11-22 15:10:00,68.64,68.64,68.64,68.64,200.0,48.6063,48.6063,48.6063,48.6063,200.0
2005-11-22 15:15:00,68.67,68.67,68.61,68.61,200.0,48.6275,48.6275,48.585,48.585,200.0
2005-11-22 15:20:00,68.58,68.61,68.58,68.61,500.0,48.5638,48.585,48.5638,48.585,500.0
2005-11-22 15:25:00,68.54,68.61,68.54,68.61,400.0,48.5355,48.585,48.5355,48.585,400.0
2005-11-22 15:30:00,68.61,68.61,68.61,68.61,0.0,48.585,48.585,48.585,48.585,0.0
2005-11-22 15:35:00,68.55,68.55,68.55,68.55,100.0,48.5425,48.5425,48.5425,48.5425,100.0
2005-11-22 15:40:00,68.61,68.61,68.59,68.59,300.0,48.585,48.585,48.5709,48.5709,300.0
2005-11-22 15:45:00,68.67,68.67,68.67,68.67,200.0,48.6275,48.6275,48.6275,48.6275,200.0
2005-11-22 15:50:00,68.68,68.69,68.67,68.69,1400.0,48.6346,48.6417,48.6275,48.6417,1400.0
2005-11-22 15:55:00,68.65,68.65,68.63,68.63,1600.0,48.6134,48.6134,48.5992,48.5992,1600.0
2005-11-22 16:00:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-11-22 16:05:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-11-22 16:10:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-11-23 09:30:00,68.69,68.69,68.67,68.67,7500.0,48.6417,48.6417,48.6275,48.6275,7500.0
2005-11-23 09:35:00,68.69,68.69,68.63,68.66,400.0,48.6417,48.6417,48.5992,48.6204,400.0
2005-11-23 09:40:00,68.66,68.69,68.66,68.67,600.0,48.6204,48.6417,48.6204,48.6275,600.0
2005-11-23 09:45:00,68.7,68.7,68.67,68.67,4600.0,48.6488,48.6488,48.6275,48.6275,4600.0
2005-11-23 09:50:00,68.67,68.7,68.67,68.7,11200.0,48.6275,48.6488,48.6275,48.6488,11200.0
2005-11-23 09:55:00,68.7,68.7,68.65,68.7,700.0,48.6488,48.6488,48.6134,48.6488,700.0
2005-11-23 10:00:00,68.72,68.72,68.71,68.71,500.0,48.6629,48.6629,48.6558,48.6558,500.0
2005-11-23 10:05:00,68.71,68.71,68.71,68.71,0.0,48.6558,48.6558,48.6558,48.6558,0.0
2005-11-23 10:10:00,68.71,68.71,68.71,68.71,0.0,48.6558,48.6558,48.6558,48.6558,0.0
2005-11-23 10:15:00,68.74,68.74,68.74,68.74,400.0,48.6771,48.6771,48.6771,48.6771,400.0
2005-11-23 10:20:00,68.69,68.69,68.69,68.69,400.0,48.6417,48.6417,48.6417,48.6417,400.0
2005-11-23 10:25:00,68.69,68.69,68.69,68.69,0.0,48.6417,48.6417,48.6417,48.6417,0.0
2005-11-23 10:30:00,68.69,68.69,68.69,68.69,0.0,48.6417,48.6417,48.6417,48.6417,0.0
2005-11-23 10:35:00,68.73,68.73,68.73,68.73,100.0,48.67,48.67,48.67,48.67,100.0
2005-11-23 10:40:00,68.75,68.75,68.7,68.7,1600.0,48.6842,48.6842,48.6488,48.6488,1600.0
2005-11-23 10:45:00,68.72,68.77,68.71,68.77,1200.0,48.6629,48.6983,48.6558,48.6983,1200.0
2005-11-23 10:50:00,68.76,68.76,68.76,68.76,1700.0,48.6913,48.6913,48.6913,48.6913,1700.0
2005-11-23 10:55:00,68.76,68.76,68.76,68.76,200.0,48.6913,48.6913,48.6913,48.6913,200.0
2005-11-23 11:00:00,68.77,68.77,68.77,68.77,300.0,48.6983,48.6983,48.6983,48.6983,300.0
2005-11-23 11:05:00,68.75,68.75,68.75,68.75,300.0,48.6842,48.6842,48.6842,48.6842,300.0
2005-11-23 11:10:00,68.73,68.76,68.73,68.76,2700.0,48.67,48.6913,48.67,48.6913,2700.0
2005-11-23 11:15:00,68.74,68.8,68.74,68.8,500.0,48.6771,48.7196,48.6771,48.7196,500.0
2005-11-23 11:20:00,68.79,68.81,68.79,68.81,77300.0,48.7125,48.7267,48.7125,48.7267,77300.0
2005-11-23 11:25:00,68.87,68.87,68.85,68.85,300.0,48.7691,48.7691,48.755,48.755,300.0
2005-11-23 11:30:00,68.85,68.85,68.85,68.85,0.0,48.755,48.755,48.755,48.755,0.0
2005-11-23 11:35:00,68.85,68.85,68.85,68.85,0.0,48.755,48.755,48.755,48.755,0.0
2005-11-23 11:40:00,68.85,68.85,68.85,68.85,300.0,48.755,48.755,48.755,48.755,300.0
2005-11-23 11:45:00,68.83,68.87,68.83,68.87,1300.0,48.7408,48.7691,48.7408,48.7691,1300.0
2005-11-23 11:50:00,68.91,68.92,68.84,68.91,1900.0,48.7975,48.8046,48.7479,48.7975,1900.0
2005-11-23 11:55:00,68.92,68.92,68.92,68.92,2900.0,48.8046,48.8046,48.8046,48.8046,2900.0
2005-11-23 12:00:00,68.91,68.91,68.91,68.91,100.0,48.7975,48.7975,48.7975,48.7975,100.0
2005-11-23 12:05:00,68.91,68.91,68.91,68.91,0.0,48.7975,48.7975,48.7975,48.7975,0.0
2005-11-23 12:10:00,68.9,68.9,68.9,68.9,700.0,48.7904,48.7904,48.7904,48.7904,700.0
2005-11-23 12:15:00,68.92,68.92,68.92,68.92,3100.0,48.8046,48.8046,48.8046,48.8046,3100.0
2005-11-23 12:20:00,68.9,68.9,68.89,68.89,700.0,48.7904,48.7904,48.7833,48.7833,700.0
2005-11-23 12:25:00,68.89,68.89,68.89,68.89,0.0,48.7833,48.7833,48.7833,48.7833,0.0
2005-11-23 12:30:00,68.99,68.99,68.99,68.99,800.0,48.8541,48.8541,48.8541,48.8541,800.0
2005-11-23 12:35:00,69.01,69.02,68.99,68.99,2800.0,48.8683,48.8754,48.8541,48.8541,2800.0
2005-11-23 12:40:00,68.99,68.99,68.99,68.99,0.0,48.8541,48.8541,48.8541,48.8541,0.0
2005-11-23 12:45:00,68.99,68.99,68.99,68.99,0.0,48.8541,48.8541,48.8541,48.8541,0.0
2005-11-23 12:50:00,68.99,68.99,68.99,68.99,0.0,48.8541,48.8541,48.8541,48.8541,0.0
2005-11-23 12:55:00,69.05,69.05,69.01,69.01,300.0,48.8966,48.8966,48.8683,48.8683,300.0
2005-11-23 13:00:00,69.01,69.01,68.99,68.99,700.0,48.8683,48.8683,48.8541,48.8541,700.0
2005-11-23 13:05:00,68.97,68.97,68.97,68.97,1500.0,48.84,48.84,48.84,48.84,1500.0
2005-11-23 13:10:00,69.0,69.02,69.0,69.02,1300.0,48.8612,48.8754,48.8612,48.8754,1300.0
2005-11-23 13:15:00,69.02,69.02,69.02,69.02,0.0,48.8754,48.8754,48.8754,48.8754,0.0
2005-11-23 13:20:00,69.0,69.0,69.0,69.0,100.0,48.8612,48.8612,48.8612,48.8612,100.0
2005-11-23 13:25:00,69.03,69.05,69.0,69.0,6500.0,48.8824,48.8966,48.8612,48.8612,6500.0
2005-11-23 13:30:00,69.0,69.0,69.0,69.0,0.0,48.8612,48.8612,48.8612,48.8612,0.0
2005-11-23 13:35:00,69.0,69.0,69.0,69.0,0.0,48.8612,48.8612,48.8612,48.8612,0.0
2005-11-23 13:40:00,69.01,69.02,69.01,69.02,600.0,48.8683,48.8754,48.8683,48.8754,600.0
2005-11-23 13:45:00,69.02,69.02,69.02,69.02,0.0,48.8754,48.8754,48.8754,48.8754,0.0
2005-11-23 13:50:00,68.99,69.04,68.99,69.04,400.0,48.8541,48.8895,48.8541,48.8895,400.0
2005-11-23 13:55:00,69.06,69.06,69.06,69.06,200.0,48.9037,48.9037,48.9037,48.9037,200.0
2005-11-23 14:00:00,69.08,69.09,69.08,69.09,700.0,48.9179,48.9249,48.9179,48.9249,700.0
2005-11-23 14:05:00,69.08,69.08,69.08,69.08,1500.0,48.9179,48.9179,48.9179,48.9179,1500.0
2005-11-23 14:10:00,69.09,69.09,69.09,69.09,1900.0,48.9249,48.9249,48.9249,48.9249,1900.0
2005-11-23 14:15:00,69.04,69.09,69.04,69.09,1900.0,48.8895,48.9249,48.8895,48.9249,1900.0
2005-11-23 14:20:00,69.11,69.12,69.11,69.12,200.0,48.9391,48.9462,48.9391,48.9462,200.0
2005-11-23 14:25:00,69.16,69.16,69.16,69.16,100.0,48.9745,48.9745,48.9745,48.9745,100.0
2005-11-23 14:30:00,69.16,69.16,69.16,69.16,100.0,48.9745,48.9745,48.9745,48.9745,100.0
2005-11-23 14:35:00,69.16,69.16,69.16,69.16,0.0,48.9745,48.9745,48.9745,48.9745,0.0
2005-11-23 14:40:00,69.16,69.16,69.16,69.16,0.0,48.9745,48.9745,48.9745,48.9745,0.0
2005-11-23 14:45:00,69.09,69.09,69.09,69.09,100.0,48.9249,48.9249,48.9249,48.9249,100.0
2005-11-23 14:50:00,69.07,69.07,69.07,69.07,800.0,48.9108,48.9108,48.9108,48.9108,800.0
2005-11-23 14:55:00,69.08,69.08,69.05,69.05,4000.0,48.9179,48.9179,48.8966,48.8966,4000.0
2005-11-23 15:00:00,69.0,69.04,68.93,68.99,2000.0,48.8612,48.8895,48.8116,48.8541,2000.0
2005-11-23 15:05:00,68.99,68.99,68.99,68.99,0.0,48.8541,48.8541,48.8541,48.8541,0.0
2005-11-23 15:10:00,68.86,68.91,68.86,68.91,300.0,48.7621,48.7975,48.7621,48.7975,300.0
2005-11-23 15:15:00,68.91,68.91,68.91,68.91,200.0,48.7975,48.7975,48.7975,48.7975,200.0
2005-11-23 15:20:00,68.9,68.93,68.88,68.92,7000.0,48.7904,48.8116,48.7762,48.8046,7000.0
2005-11-23 15:25:00,68.98,68.98,68.97,68.97,2800.0,48.847,48.847,48.84,48.84,2800.0
2005-11-23 15:30:00,68.93,68.98,68.91,68.98,7100.0,48.8116,48.847,48.7975,48.847,7100.0
2005-11-23 15:35:00,68.92,68.97,68.92,68.93,1000.0,48.8046,48.84,48.8046,48.8116,1000.0
2005-11-23 15:40:00,68.93,68.93,68.93,68.93,0.0,48.8116,48.8116,48.8116,48.8116,0.0
2005-11-23 15:45:00,68.93,68.93,68.93,68.93,1700.0,48.8116,48.8116,48.8116,48.8116,1700.0
2005-11-23 15:50:00,68.91,68.91,68.91,68.91,100.0,48.7975,48.7975,48.7975,48.7975,100.0
2005-11-23 15:55:00,68.88,68.88,68.88,68.88,200.0,48.7762,48.7762,48.7762,48.7762,200.0
2005-11-23 16:00:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-11-23 16:05:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-11-23 16:10:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-11-25 09:30:00,69.1,69.1,69.1,69.1,6000.0,48.932,48.932,48.932,48.932,6000.0
2005-11-25 09:35:00,69.1,69.1,69.1,69.1,0.0,48.932,48.932,48.932,48.932,0.0
2005-11-25 09:40:00,68.97,69.01,68.91,69.01,5500.0,48.84,48.8683,48.7975,48.8683,5500.0
2005-11-25 09:45:00,68.98,69.06,68.98,69.06,700.0,48.847,48.9037,48.847,48.9037,700.0
2005-11-25 09:50:00,68.95,68.95,68.95,68.95,100.0,48.8258,48.8258,48.8258,48.8258,100.0
2005-11-25 09:55:00,68.95,68.95,68.95,68.95,0.0,48.8258,48.8258,48.8258,48.8258,0.0
2005-11-25 10:00:00,68.95,68.95,68.95,68.95,0.0,48.8258,48.8258,48.8258,48.8258,0.0
2005-11-25 10:05:00,68.95,68.95,68.95,68.95,0.0,48.8258,48.8258,48.8258,48.8258,0.0
2005-11-25 10:10:00,68.95,68.95,68.95,68.95,0.0,48.8258,48.8258,48.8258,48.8258,0.0
2005-11-25 10:15:00,68.95,68.95,68.95,68.95,0.0,48.8258,48.8258,48.8258,48.8258,0.0
2005-11-25 10:20:00,68.96,68.96,68.96,68.96,100.0,48.8329,48.8329,48.8329,48.8329,100.0
2005-11-25 10:25:00,68.96,68.96,68.96,68.96,0.0,48.8329,48.8329,48.8329,48.8329,0.0
2005-11-25 10:30:00,68.95,68.95,68.91,68.91,300.0,48.8258,48.8258,48.7975,48.7975,300.0
2005-11-25 10:35:00,68.88,68.93,68.88,68.93,2400.0,48.7762,48.8116,48.7762,48.8116,2400.0
2005-11-25 10:40:00,68.93,68.93,68.93,68.93,0.0,48.8116,48.8116,48.8116,48.8116,0.0
2005-11-25 10:45:00,68.93,68.93,68.93,68.93,0.0,48.8116,48.8116,48.8116,48.8116,0.0
2005-11-25 10:50:00,68.96,68.96,68.96,68.96,100.0,48.8329,48.8329,48.8329,48.8329,100.0
2005-11-25 10:55:00,68.96,68.96,68.96,68.96,0.0,48.8329,48.8329,48.8329,48.8329,0.0
2005-11-25 11:00:00,68.96,68.96,68.96,68.96,0.0,48.8329,48.8329,48.8329,48.8329,0.0
2005-11-25 11:05:00,68.98,68.98,68.98,68.98,100.0,48.847,48.847,48.847,48.847,100.0
2005-11-25 11:10:00,68.98,68.98,68.98,68.98,0.0,48.847,48.847,48.847,48.847,0.0
2005-11-25 11:15:00,68.99,68.99,68.99,68.99,1400.0,48.8541,48.8541,48.8541,48.8541,1400.0
2005-11-25 11:20:00,68.99,68.99,68.99,68.99,0.0,48.8541,48.8541,48.8541,48.8541,0.0
2005-11-25 11:25:00,68.99,68.99,68.99,68.99,0.0,48.8541,48.8541,48.8541,48.8541,0.0
2005-11-25 11:30:00,68.99,68.99,68.99,68.99,0.0,48.8541,48.8541,48.8541,48.8541,0.0
2005-11-25 11:35:00,69.0,69.0,69.0,69.0,100.0,48.8612,48.8612,48.8612,48.8612,100.0
2005-11-25 11:40:00,69.0,69.0,69.0,69.0,800.0,48.8612,48.8612,48.8612,48.8612,800.0
2005-11-25 11:45:00,69.0,69.0,69.0,69.0,600.0,48.8612,48.8612,48.8612,48.8612,600.0
2005-11-25 11:50:00,69.04,69.04,69.04,69.04,100.0,48.8895,48.8895,48.8895,48.8895,100.0
2005-11-25 11:55:00,69.04,69.04,69.04,69.04,0.0,48.8895,48.8895,48.8895,48.8895,0.0
2005-11-25 12:00:00,69.04,69.04,69.04,69.04,0.0,48.8895,48.8895,48.8895,48.8895,0.0
2005-11-25 12:05:00,69.04,69.04,69.04,69.04,0.0,48.8895,48.8895,48.8895,48.8895,0.0
2005-11-25 12:10:00,69.0,69.0,69.0,69.0,100.0,48.8612,48.8612,48.8612,48.8612,100.0
2005-11-25 12:15:00,69.0,69.0,69.0,69.0,0.0,48.8612,48.8612,48.8612,48.8612,0.0
2005-11-25 12:20:00,69.0,69.0,69.0,69.0,0.0,48.8612,48.8612,48.8612,48.8612,0.0
2005-11-25 12:25:00,69.06,69.06,69.06,69.06,700.0,48.9037,48.9037,48.9037,48.9037,700.0
2005-11-25 12:30:00,69.06,69.06,69.06,69.06,0.0,48.9037,48.9037,48.9037,48.9037,0.0
2005-11-25 12:35:00,69.06,69.06,69.06,69.06,0.0,48.9037,48.9037,48.9037,48.9037,0.0
2005-11-25 12:40:00,69.08,69.08,69.08,69.08,200.0,48.9179,48.9179,48.9179,48.9179,200.0
2005-11-25 12:45:00,69.04,69.04,69.04,69.04,200.0,48.8895,48.8895,48.8895,48.8895,200.0
2005-11-25 12:50:00,69.04,69.04,69.04,69.04,2600.0,48.8895,48.8895,48.8895,48.8895,2600.0
2005-11-25 12:55:00,69.04,69.04,69.04,69.04,0.0,48.8895,48.8895,48.8895,48.8895,0.0
2005-11-25 13:00:00,69.04,69.04,69.04,69.04,0.0,48.8895,48.8895,48.8895,48.8895,0.0
2005-11-25 13:05:00,69.03,69.03,69.03,69.03,45600.0,48.8824,48.8824,48.8824,48.8824,45600.0
2005-11-25 13:10:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 13:15:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 13:20:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 13:25:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 13:30:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 13:35:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 13:40:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 13:45:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 13:50:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 13:55:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:00:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:05:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:10:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:15:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:20:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:25:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:30:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:35:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:40:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:45:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:50:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 14:55:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:00:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:05:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:10:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:15:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:20:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:25:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:30:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:35:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:40:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:45:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:50:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-25 15:55:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-11-28 09:30:00,69.18,69.18,69.05,69.05,9300.0,48.9887,48.9887,48.8966,48.8966,9300.0
2005-11-28 09:35:00,69.05,69.05,68.87,68.87,14200.0,48.8966,48.8966,48.7691,48.7691,14200.0
2005-11-28 09:40:00,68.94,68.94,68.82,68.84,7700.0,48.8187,48.8187,48.7337,48.7479,7700.0
2005-11-28 09:45:00,68.76,68.81,68.76,68.81,1000.0,48.6913,48.7267,48.6913,48.7267,1000.0
2005-11-28 09:50:00,68.81,68.81,68.81,68.81,0.0,48.7267,48.7267,48.7267,48.7267,0.0
2005-11-28 09:55:00,68.7,68.78,68.69,68.7,80100.0,48.6488,48.7054,48.6417,48.6488,80100.0
2005-11-28 10:00:00,68.77,68.77,68.77,68.77,500.0,48.6983,48.6983,48.6983,48.6983,500.0
2005-11-28 10:05:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-11-28 10:10:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-11-28 10:15:00,68.7,68.7,68.69,68.69,1400.0,48.6488,48.6488,48.6417,48.6417,1400.0
2005-11-28 10:20:00,68.74,68.74,68.74,68.74,100.0,48.6771,48.6771,48.6771,48.6771,100.0
2005-11-28 10:25:00,68.74,68.74,68.74,68.74,0.0,48.6771,48.6771,48.6771,48.6771,0.0
2005-11-28 10:30:00,68.68,68.68,68.68,68.68,200.0,48.6346,48.6346,48.6346,48.6346,200.0
2005-11-28 10:35:00,68.72,68.72,68.72,68.72,100.0,48.6629,48.6629,48.6629,48.6629,100.0
2005-11-28 10:40:00,68.72,68.72,68.72,68.72,0.0,48.6629,48.6629,48.6629,48.6629,0.0
2005-11-28 10:45:00,68.72,68.72,68.72,68.72,200.0,48.6629,48.6629,48.6629,48.6629,200.0
2005-11-28 10:50:00,68.72,68.72,68.72,68.72,0.0,48.6629,48.6629,48.6629,48.6629,0.0
2005-11-28 10:55:00,68.71,68.71,68.71,68.71,300.0,48.6558,48.6558,48.6558,48.6558,300.0
2005-11-28 11:00:00,68.71,68.71,68.71,68.71,0.0,48.6558,48.6558,48.6558,48.6558,0.0
2005-11-28 11:05:00,68.72,68.72,68.72,68.72,100.0,48.6629,48.6629,48.6629,48.6629,100.0
2005-11-28 11:10:00,68.72,68.72,68.72,68.72,0.0,48.6629,48.6629,48.6629,48.6629,0.0
2005-11-28 11:15:00,68.77,68.77,68.77,68.77,2900.0,48.6983,48.6983,48.6983,48.6983,2900.0
2005-11-28 11:20:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-11-28 11:25:00,68.73,68.73,68.73,68.73,200.0,48.67,48.67,48.67,48.67,200.0
2005-11-28 11:30:00,68.73,68.73,68.73,68.73,0.0,48.67,48.67,48.67,48.67,0.0
2005-11-28 11:35:00,68.73,68.73,68.73,68.73,0.0,48.67,48.67,48.67,48.67,0.0
2005-11-28 11:40:00,68.73,68.73,68.73,68.73,0.0,48.67,48.67,48.67,48.67,0.0
2005-11-28 11:45:00,68.78,68.79,68.78,68.79,3200.0,48.7054,48.7125,48.7054,48.7125,3200.0
2005-11-28 11:50:00,68.81,68.81,68.81,68.81,400.0,48.7267,48.7267,48.7267,48.7267,400.0
2005-11-28 11:55:00,68.81,68.81,68.81,68.81,0.0,48.7267,48.7267,48.7267,48.7267,0.0
2005-11-28 12:00:00,68.81,68.81,68.81,68.81,0.0,48.7267,48.7267,48.7267,48.7267,0.0
2005-11-28 12:05:00,68.81,68.81,68.81,68.81,0.0,48.7267,48.7267,48.7267,48.7267,0.0
2005-11-28 12:10:00,68.75,68.75,68.75,68.75,200.0,48.6842,48.6842,48.6842,48.6842,200.0
2005-11-28 12:15:00,68.75,68.75,68.75,68.75,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2005-11-28 12:20:00,68.69,68.69,68.69,68.69,500.0,48.6417,48.6417,48.6417,48.6417,500.0
2005-11-28 12:25:00,68.69,68.69,68.69,68.69,0.0,48.6417,48.6417,48.6417,48.6417,0.0
2005-11-28 12:30:00,68.69,68.69,68.69,68.69,0.0,48.6417,48.6417,48.6417,48.6417,0.0
2005-11-28 12:35:00,68.69,68.69,68.69,68.69,0.0,48.6417,48.6417,48.6417,48.6417,0.0
2005-11-28 12:40:00,68.75,68.75,68.75,68.75,100.0,48.6842,48.6842,48.6842,48.6842,100.0
2005-11-28 12:45:00,68.75,68.75,68.75,68.75,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2005-11-28 12:50:00,68.75,68.75,68.75,68.75,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2005-11-28 12:55:00,68.59,68.59,68.55,68.55,200.0,48.5709,48.5709,48.5425,48.5425,200.0
2005-11-28 13:00:00,68.55,68.55,68.55,68.55,0.0,48.5425,48.5425,48.5425,48.5425,0.0
2005-11-28 13:05:00,68.61,68.62,68.56,68.56,1600.0,48.585,48.5921,48.5496,48.5496,1600.0
2005-11-28 13:10:00,68.56,68.56,68.56,68.56,0.0,48.5496,48.5496,48.5496,48.5496,0.0
2005-11-28 13:15:00,68.6,68.6,68.6,68.6,100.0,48.578,48.578,48.578,48.578,100.0
2005-11-28 13:20:00,68.64,68.64,68.64,68.64,2300.0,48.6063,48.6063,48.6063,48.6063,2300.0
2005-11-28 13:25:00,68.64,68.64,68.64,68.64,500.0,48.6063,48.6063,48.6063,48.6063,500.0
2005-11-28 13:30:00,68.58,68.58,68.58,68.58,300.0,48.5638,48.5638,48.5638,48.5638,300.0
2005-11-28 13:35:00,68.55,68.6,68.52,68.52,4600.0,48.5425,48.578,48.5213,48.5213,4600.0
2005-11-28 13:40:00,68.55,68.55,68.55,68.55,100.0,48.5425,48.5425,48.5425,48.5425,100.0
2005-11-28 13:45:00,68.52,68.52,68.52,68.52,3400.0,48.5213,48.5213,48.5213,48.5213,3400.0
2005-11-28 13:50:00,68.52,68.52,68.52,68.52,0.0,48.5213,48.5213,48.5213,48.5213,0.0
2005-11-28 13:55:00,68.52,68.52,68.52,68.52,0.0,48.5213,48.5213,48.5213,48.5213,0.0
2005-11-28 14:00:00,68.52,68.52,68.52,68.52,0.0,48.5213,48.5213,48.5213,48.5213,0.0
2005-11-28 14:05:00,68.63,68.63,68.63,68.63,1600.0,48.5992,48.5992,48.5992,48.5992,1600.0
2005-11-28 14:10:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-11-28 14:15:00,68.59,68.59,68.56,68.56,700.0,48.5709,48.5709,48.5496,48.5496,700.0
2005-11-28 14:20:00,68.52,68.52,68.52,68.52,500.0,48.5213,48.5213,48.5213,48.5213,500.0
2005-11-28 14:25:00,68.57,68.57,68.54,68.54,900.0,48.5567,48.5567,48.5355,48.5355,900.0
2005-11-28 14:30:00,68.52,68.59,68.52,68.52,3400.0,48.5213,48.5709,48.5213,48.5213,3400.0
2005-11-28 14:35:00,68.5,68.56,68.5,68.56,300.0,48.5071,48.5496,48.5071,48.5496,300.0
2005-11-28 14:40:00,68.56,68.56,68.56,68.56,0.0,48.5496,48.5496,48.5496,48.5496,0.0
2005-11-28 14:45:00,68.54,68.54,68.54,68.54,300.0,48.5355,48.5355,48.5355,48.5355,300.0
2005-11-28 14:50:00,68.61,68.61,68.61,68.61,100.0,48.585,48.585,48.585,48.585,100.0
2005-11-28 14:55:00,68.53,68.53,68.53,68.53,7500.0,48.5284,48.5284,48.5284,48.5284,7500.0
2005-11-28 15:00:00,68.58,68.58,68.51,68.51,2500.0,48.5638,48.5638,48.5142,48.5142,2500.0
2005-11-28 15:05:00,68.51,68.51,68.51,68.51,0.0,48.5142,48.5142,48.5142,48.5142,0.0
2005-11-28 15:10:00,68.51,68.51,68.51,68.51,0.0,48.5142,48.5142,48.5142,48.5142,0.0
2005-11-28 15:15:00,68.51,68.51,68.5,68.5,5000.0,48.5142,48.5142,48.5071,48.5071,5000.0
2005-11-28 15:20:00,68.36,68.36,68.36,68.36,2400.0,48.408,48.408,48.408,48.408,2400.0
2005-11-28 15:25:00,68.45,68.47,68.45,68.47,3700.0,48.4717,48.4859,48.4717,48.4859,3700.0
2005-11-28 15:30:00,68.5,68.51,68.44,68.51,800.0,48.5071,48.5142,48.4646,48.5142,800.0
2005-11-28 15:35:00,68.44,68.51,68.44,68.51,1500.0,48.4646,48.5142,48.4646,48.5142,1500.0
2005-11-28 15:40:00,68.44,68.49,68.44,68.49,1100.0,48.4646,48.5001,48.4646,48.5001,1100.0
2005-11-28 15:45:00,68.48,68.48,68.47,68.47,7400.0,48.493,48.493,48.4859,48.4859,7400.0
2005-11-28 15:50:00,68.47,68.47,68.41,68.41,2100.0,48.4859,48.4859,48.4434,48.4434,2100.0
2005-11-28 15:55:00,68.41,68.41,68.41,68.41,0.0,48.4434,48.4434,48.4434,48.4434,0.0
2005-11-28 16:00:00,68.41,68.41,68.41,68.41,0.0,48.4434,48.4434,48.4434,48.4434,0.0
2005-11-28 16:05:00,68.49,68.49,68.49,68.49,200.0,48.5001,48.5001,48.5001,48.5001,200.0
2005-11-28 16:10:00,68.49,68.49,68.49,68.49,0.0,48.5001,48.5001,48.5001,48.5001,0.0
2005-11-29 09:30:00,68.78,68.78,68.78,68.78,16700.0,48.7054,48.7054,48.7054,48.7054,16700.0
2005-11-29 09:35:00,68.77,68.79,68.77,68.79,8000.0,48.6983,48.7125,48.6983,48.7125,8000.0
2005-11-29 09:40:00,68.77,68.77,68.72,68.72,200.0,48.6983,48.6983,48.6629,48.6629,200.0
2005-11-29 09:45:00,68.75,68.78,68.75,68.78,200.0,48.6842,48.7054,48.6842,48.7054,200.0
2005-11-29 09:50:00,68.77,68.77,68.77,68.77,100.0,48.6983,48.6983,48.6983,48.6983,100.0
2005-11-29 09:55:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-11-29 10:00:00,68.9,68.9,68.9,68.9,600.0,48.7904,48.7904,48.7904,48.7904,600.0
2005-11-29 10:05:00,68.89,68.9,68.84,68.84,3800.0,48.7833,48.7904,48.7479,48.7479,3800.0
2005-11-29 10:10:00,68.77,68.78,68.77,68.78,600.0,48.6983,48.7054,48.6983,48.7054,600.0
2005-11-29 10:15:00,68.77,68.77,68.77,68.77,100.0,48.6983,48.6983,48.6983,48.6983,100.0
2005-11-29 10:20:00,68.83,68.84,68.75,68.75,15700.0,48.7408,48.7479,48.6842,48.6842,15700.0
2005-11-29 10:25:00,68.68,68.8,68.68,68.8,700.0,48.6346,48.7196,48.6346,48.7196,700.0
2005-11-29 10:30:00,68.77,68.77,68.77,68.77,100.0,48.6983,48.6983,48.6983,48.6983,100.0
2005-11-29 10:35:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-11-29 10:40:00,68.82,68.82,68.7,68.7,700.0,48.7337,48.7337,48.6488,48.6488,700.0
2005-11-29 10:45:00,68.7,68.7,68.7,68.7,0.0,48.6488,48.6488,48.6488,48.6488,0.0
2005-11-29 10:50:00,68.66,68.68,68.66,68.66,1300.0,48.6204,48.6346,48.6204,48.6204,1300.0
2005-11-29 10:55:00,68.7,68.7,68.7,68.7,300.0,48.6488,48.6488,48.6488,48.6488,300.0
2005-11-29 11:00:00,68.69,68.69,68.69,68.69,2700.0,48.6417,48.6417,48.6417,48.6417,2700.0
2005-11-29 11:05:00,68.65,68.65,68.64,68.64,600.0,48.6134,48.6134,48.6063,48.6063,600.0
2005-11-29 11:10:00,68.63,68.63,68.63,68.63,2100.0,48.5992,48.5992,48.5992,48.5992,2100.0
2005-11-29 11:15:00,68.65,68.65,68.65,68.65,100.0,48.6134,48.6134,48.6134,48.6134,100.0
2005-11-29 11:20:00,68.74,68.74,68.74,68.74,200.0,48.6771,48.6771,48.6771,48.6771,200.0
2005-11-29 11:25:00,68.74,68.74,68.74,68.74,0.0,48.6771,48.6771,48.6771,48.6771,0.0
2005-11-29 11:30:00,68.74,68.74,68.74,68.74,0.0,48.6771,48.6771,48.6771,48.6771,0.0
2005-11-29 11:35:00,68.77,68.77,68.77,68.77,1000.0,48.6983,48.6983,48.6983,48.6983,1000.0
2005-11-29 11:40:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-11-29 11:45:00,68.76,68.76,68.76,68.76,200.0,48.6913,48.6913,48.6913,48.6913,200.0
2005-11-29 11:50:00,68.76,68.76,68.76,68.76,3300.0,48.6913,48.6913,48.6913,48.6913,3300.0
2005-11-29 11:55:00,68.77,68.77,68.77,68.77,1000.0,48.6983,48.6983,48.6983,48.6983,1000.0
2005-11-29 12:00:00,68.74,68.74,68.74,68.74,1000.0,48.6771,48.6771,48.6771,48.6771,1000.0
2005-11-29 12:05:00,68.75,68.75,68.75,68.75,100.0,48.6842,48.6842,48.6842,48.6842,100.0
2005-11-29 12:10:00,68.76,68.76,68.76,68.76,100.0,48.6913,48.6913,48.6913,48.6913,100.0
2005-11-29 12:15:00,68.7,68.7,68.68,68.69,2600.0,48.6488,48.6488,48.6346,48.6417,2600.0
2005-11-29 12:20:00,68.69,68.69,68.63,68.63,50400.0,48.6417,48.6417,48.5992,48.5992,50400.0
2005-11-29 12:25:00,68.69,68.69,68.69,68.69,200.0,48.6417,48.6417,48.6417,48.6417,200.0
2005-11-29 12:30:00,68.67,68.67,68.66,68.66,1100.0,48.6275,48.6275,48.6204,48.6204,1100.0
2005-11-29 12:35:00,68.62,68.64,68.62,68.62,400.0,48.5921,48.6063,48.5921,48.5921,400.0
2005-11-29 12:40:00,68.66,68.68,68.66,68.68,1300.0,48.6204,48.6346,48.6204,48.6346,1300.0
2005-11-29 12:45:00,68.68,68.68,68.68,68.68,0.0,48.6346,48.6346,48.6346,48.6346,0.0
2005-11-29 12:50:00,68.67,68.67,68.66,68.66,1100.0,48.6275,48.6275,48.6204,48.6204,1100.0
2005-11-29 12:55:00,68.66,68.66,68.66,68.66,0.0,48.6204,48.6204,48.6204,48.6204,0.0
2005-11-29 13:00:00,68.63,68.63,68.63,68.63,1000.0,48.5992,48.5992,48.5992,48.5992,1000.0
2005-11-29 13:05:00,68.65,68.65,68.62,68.62,5400.0,48.6134,48.6134,48.5921,48.5921,5400.0
2005-11-29 13:10:00,68.6,68.61,68.6,68.61,1400.0,48.578,48.585,48.578,48.585,1400.0
2005-11-29 13:15:00,68.56,68.6,68.56,68.6,700.0,48.5496,48.578,48.5496,48.578,700.0
2005-11-29 13:20:00,68.6,68.6,68.6,68.6,1200.0,48.578,48.578,48.578,48.578,1200.0
2005-11-29 13:25:00,68.52,68.59,68.52,68.59,2300.0,48.5213,48.5709,48.5213,48.5709,2300.0
2005-11-29 13:30:00,68.58,68.58,68.55,68.55,1200.0,48.5638,48.5638,48.5425,48.5425,1200.0
2005-11-29 13:35:00,68.5,68.51,68.5,68.51,2000.0,48.5071,48.5142,48.5071,48.5142,2000.0
2005-11-29 13:40:00,68.52,68.52,68.45,68.45,800.0,48.5213,48.5213,48.4717,48.4717,800.0
2005-11-29 13:45:00,68.49,68.49,68.48,68.48,200.0,48.5001,48.5001,48.493,48.493,200.0
2005-11-29 13:50:00,68.5,68.5,68.49,68.49,3500.0,48.5071,48.5071,48.5001,48.5001,3500.0
2005-11-29 13:55:00,68.52,68.57,68.52,68.57,1100.0,48.5213,48.5567,48.5213,48.5567,1100.0
2005-11-29 14:00:00,68.57,68.57,68.57,68.57,0.0,48.5567,48.5567,48.5567,48.5567,0.0
2005-11-29 14:05:00,68.59,68.59,68.58,68.58,1300.0,48.5709,48.5709,48.5638,48.5638,1300.0
2005-11-29 14:10:00,68.58,68.58,68.58,68.58,0.0,48.5638,48.5638,48.5638,48.5638,0.0
2005-11-29 14:15:00,68.58,68.58,68.58,68.58,0.0,48.5638,48.5638,48.5638,48.5638,0.0
2005-11-29 14:20:00,68.54,68.54,68.5,68.5,2900.0,48.5355,48.5355,48.5071,48.5071,2900.0
2005-11-29 14:25:00,68.5,68.5,68.5,68.5,0.0,48.5071,48.5071,48.5071,48.5071,0.0
2005-11-29 14:30:00,68.5,68.5,68.5,68.5,0.0,48.5071,48.5071,48.5071,48.5071,0.0
2005-11-29 14:35:00,68.58,68.58,68.55,68.55,2100.0,48.5638,48.5638,48.5425,48.5425,2100.0
2005-11-29 14:40:00,68.54,68.54,68.54,68.54,300.0,48.5355,48.5355,48.5355,48.5355,300.0
2005-11-29 14:45:00,68.65,68.69,68.64,68.64,1600.0,48.6134,48.6417,48.6063,48.6063,1600.0
2005-11-29 14:50:00,68.67,68.67,68.62,68.62,3000.0,48.6275,48.6275,48.5921,48.5921,3000.0
2005-11-29 14:55:00,68.64,68.64,68.64,68.64,500.0,48.6063,48.6063,48.6063,48.6063,500.0
2005-11-29 15:00:00,68.6,68.63,68.6,68.63,1500.0,48.578,48.5992,48.578,48.5992,1500.0
2005-11-29 15:05:00,68.6,68.6,68.55,68.56,3100.0,48.578,48.578,48.5425,48.5496,3100.0
2005-11-29 15:10:00,68.57,68.57,68.57,68.57,100.0,48.5567,48.5567,48.5567,48.5567,100.0
2005-11-29 15:15:00,68.61,68.61,68.61,68.61,500.0,48.585,48.585,48.585,48.585,500.0
2005-11-29 15:20:00,68.59,68.59,68.51,68.54,1300.0,48.5709,48.5709,48.5142,48.5355,1300.0
2005-11-29 15:25:00,68.57,68.57,68.57,68.57,1000.0,48.5567,48.5567,48.5567,48.5567,1000.0
2005-11-29 15:30:00,68.6,68.6,68.53,68.55,1700.0,48.578,48.578,48.5284,48.5425,1700.0
2005-11-29 15:35:00,68.52,68.52,68.52,68.52,600.0,48.5213,48.5213,48.5213,48.5213,600.0
2005-11-29 15:40:00,68.47,68.47,68.47,68.47,800.0,48.4859,48.4859,48.4859,48.4859,800.0
2005-11-29 15:45:00,68.42,68.42,68.41,68.41,3200.0,48.4505,48.4505,48.4434,48.4434,3200.0
2005-11-29 15:50:00,68.48,68.48,68.45,68.45,2900.0,48.493,48.493,48.4717,48.4717,2900.0
2005-11-29 15:55:00,68.51,68.51,68.47,68.48,11300.0,48.5142,48.5142,48.4859,48.493,11300.0
2005-11-29 16:00:00,68.48,68.48,68.48,68.48,0.0,48.493,48.493,48.493,48.493,0.0
2005-11-29 16:05:00,68.48,68.48,68.48,68.48,0.0,48.493,48.493,48.493,48.493,0.0
2005-11-29 16:10:00,68.48,68.48,68.48,68.48,0.0,48.493,48.493,48.493,48.493,0.0
2005-11-30 09:30:00,68.45,68.6,68.4,68.6,2000.0,48.4717,48.578,48.4363,48.578,2000.0
2005-11-30 09:35:00,68.61,68.61,68.61,68.61,300.0,48.585,48.585,48.585,48.585,300.0
2005-11-30 09:40:00,68.61,68.61,68.61,68.61,0.0,48.585,48.585,48.585,48.585,0.0
2005-11-30 09:45:00,68.59,68.59,68.5,68.56,1000.0,48.5709,48.5709,48.5071,48.5496,1000.0
2005-11-30 09:50:00,68.59,68.59,68.59,68.59,2100.0,48.5709,48.5709,48.5709,48.5709,2100.0
2005-11-30 09:55:00,68.59,68.59,68.59,68.59,0.0,48.5709,48.5709,48.5709,48.5709,0.0
2005-11-30 10:00:00,68.59,68.59,68.59,68.59,0.0,48.5709,48.5709,48.5709,48.5709,0.0
2005-11-30 10:05:00,68.43,68.43,68.42,68.42,300.0,48.4576,48.4576,48.4505,48.4505,300.0
2005-11-30 10:10:00,68.42,68.49,68.42,68.49,200.0,48.4505,48.5001,48.4505,48.5001,200.0
2005-11-30 10:15:00,68.43,68.49,68.43,68.49,2400.0,48.4576,48.5001,48.4576,48.5001,2400.0
2005-11-30 10:20:00,68.48,68.62,68.48,68.62,800.0,48.493,48.5921,48.493,48.5921,800.0
2005-11-30 10:25:00,68.62,68.62,68.62,68.62,0.0,48.5921,48.5921,48.5921,48.5921,0.0
2005-11-30 10:30:00,68.62,68.62,68.62,68.62,0.0,48.5921,48.5921,48.5921,48.5921,0.0
2005-11-30 10:35:00,68.62,68.62,68.62,68.62,400.0,48.5921,48.5921,48.5921,48.5921,400.0
2005-11-30 10:40:00,68.52,68.57,68.52,68.57,1100.0,48.5213,48.5567,48.5213,48.5567,1100.0
2005-11-30 10:45:00,68.57,68.57,68.57,68.57,0.0,48.5567,48.5567,48.5567,48.5567,0.0
2005-11-30 10:50:00,68.53,68.53,68.53,68.53,500.0,48.5284,48.5284,48.5284,48.5284,500.0
2005-11-30 10:55:00,68.53,68.53,68.53,68.53,0.0,48.5284,48.5284,48.5284,48.5284,0.0
2005-11-30 11:00:00,68.53,68.53,68.53,68.53,0.0,48.5284,48.5284,48.5284,48.5284,0.0
2005-11-30 11:05:00,68.53,68.53,68.53,68.53,0.0,48.5284,48.5284,48.5284,48.5284,0.0
2005-11-30 11:10:00,68.53,68.53,68.53,68.53,0.0,48.5284,48.5284,48.5284,48.5284,0.0
2005-11-30 11:15:00,68.55,68.55,68.55,68.55,100.0,48.5425,48.5425,48.5425,48.5425,100.0
2005-11-30 11:20:00,68.52,68.52,68.51,68.51,1500.0,48.5213,48.5213,48.5142,48.5142,1500.0
2005-11-30 11:25:00,68.51,68.51,68.51,68.51,0.0,48.5142,48.5142,48.5142,48.5142,0.0
2005-11-30 11:30:00,68.58,68.58,68.51,68.51,900.0,48.5638,48.5638,48.5142,48.5142,900.0
2005-11-30 11:35:00,68.46,68.46,68.46,68.46,500.0,48.4788,48.4788,48.4788,48.4788,500.0
2005-11-30 11:40:00,68.46,68.46,68.46,68.46,0.0,48.4788,48.4788,48.4788,48.4788,0.0
2005-11-30 11:45:00,68.39,68.39,68.32,68.32,1200.0,48.4292,48.4292,48.3797,48.3797,1200.0
2005-11-30 11:50:00,68.32,68.32,68.32,68.32,500.0,48.3797,48.3797,48.3797,48.3797,500.0
2005-11-30 11:55:00,68.32,68.32,68.32,68.32,0.0,48.3797,48.3797,48.3797,48.3797,0.0
2005-11-30 12:00:00,68.36,68.36,68.36,68.36,100.0,48.408,48.408,48.408,48.408,100.0
2005-11-30 12:05:00,68.38,68.38,68.35,68.35,900.0,48.4222,48.4222,48.4009,48.4009,900.0
2005-11-30 12:10:00,68.38,68.38,68.38,68.38,100.0,48.4222,48.4222,48.4222,48.4222,100.0
2005-11-30 12:15:00,68.42,68.42,68.32,68.34,1800.0,48.4505,48.4505,48.3797,48.3938,1800.0
2005-11-30 12:20:00,68.34,68.36,68.32,68.36,2000.0,48.3938,48.408,48.3797,48.408,2000.0
2005-11-30 12:25:00,68.36,68.39,68.34,68.34,1600.0,48.408,48.4292,48.3938,48.3938,1600.0
2005-11-30 12:30:00,68.36,68.36,68.33,68.33,2300.0,48.408,48.408,48.3868,48.3868,2300.0
2005-11-30 12:35:00,68.35,68.37,68.3,68.3,2100.0,48.4009,48.4151,48.3655,48.3655,2100.0
2005-11-30 12:40:00,68.31,68.37,68.31,68.32,1500.0,48.3726,48.4151,48.3726,48.3797,1500.0
2005-11-30 12:45:00,68.32,68.36,68.3,68.36,2000.0,48.3797,48.408,48.3655,48.408,2000.0
2005-11-30 12:50:00,68.37,68.4,68.36,68.37,1100.0,48.4151,48.4363,48.408,48.4151,1100.0
2005-11-30 12:55:00,68.37,68.4,68.37,68.38,3700.0,48.4151,48.4363,48.4151,48.4222,3700.0
2005-11-30 13:00:00,68.38,68.4,68.34,68.4,3400.0,48.4222,48.4363,48.3938,48.4363,3400.0
2005-11-30 13:05:00,68.38,68.45,68.38,68.39,14100.0,48.4222,48.4717,48.4222,48.4292,14100.0
2005-11-30 13:10:00,68.38,68.41,68.38,68.4,1900.0,48.4222,48.4434,48.4222,48.4363,1900.0
2005-11-30 13:15:00,68.41,68.42,68.33,68.34,2500.0,48.4434,48.4505,48.3868,48.3938,2500.0
2005-11-30 13:20:00,68.33,68.37,68.33,68.35,2100.0,48.3868,48.4151,48.3868,48.4009,2100.0
2005-11-30 13:25:00,68.33,68.36,68.3,68.36,2600.0,48.3868,48.408,48.3655,48.408,2600.0
2005-11-30 13:30:00,68.33,68.34,68.33,68.34,500.0,48.3868,48.3938,48.3868,48.3938,500.0
2005-11-30 13:35:00,68.28,68.39,68.28,68.33,6600.0,48.3513,48.4292,48.3513,48.3868,6600.0
2005-11-30 13:40:00,68.4,68.4,68.38,68.38,500.0,48.4363,48.4363,48.4222,48.4222,500.0
2005-11-30 13:45:00,68.38,68.38,68.38,68.38,0.0,48.4222,48.4222,48.4222,48.4222,0.0
2005-11-30 13:50:00,68.3,68.34,68.25,68.34,5100.0,48.3655,48.3938,48.3301,48.3938,5100.0
2005-11-30 13:55:00,68.34,68.34,68.34,68.34,0.0,48.3938,48.3938,48.3938,48.3938,0.0
2005-11-30 14:00:00,68.21,68.24,68.21,68.24,3200.0,48.3018,48.323,48.3018,48.323,3200.0
2005-11-30 14:05:00,68.33,68.33,68.29,68.29,200.0,48.3868,48.3868,48.3584,48.3584,200.0
2005-11-30 14:10:00,68.35,68.4,68.35,68.35,60600.0,48.4009,48.4363,48.4009,48.4009,60600.0
2005-11-30 14:15:00,68.34,68.37,68.34,68.34,35800.0,48.3938,48.4151,48.3938,48.3938,35800.0
2005-11-30 14:20:00,68.32,68.34,68.31,68.34,2200.0,48.3797,48.3938,48.3726,48.3938,2200.0
2005-11-30 14:25:00,68.34,68.36,68.26,68.26,7600.0,48.3938,48.408,48.3372,48.3372,7600.0
2005-11-30 14:30:00,68.31,68.31,68.31,68.31,900.0,48.3726,48.3726,48.3726,48.3726,900.0
2005-11-30 14:35:00,68.25,68.3,68.21,68.21,3900.0,48.3301,48.3655,48.3018,48.3018,3900.0
2005-11-30 14:40:00,68.22,68.28,68.21,68.27,2500.0,48.3089,48.3513,48.3018,48.3443,2500.0
2005-11-30 14:45:00,68.22,68.23,68.15,68.21,5900.0,48.3089,48.3159,48.2593,48.3018,5900.0
2005-11-30 14:50:00,68.21,68.22,68.21,68.22,2000.0,48.3018,48.3089,48.3018,48.3089,2000.0
2005-11-30 14:55:00,68.21,68.28,68.21,68.28,3500.0,48.3018,48.3513,48.3018,48.3513,3500.0
2005-11-30 15:00:00,68.3,68.3,68.24,68.24,2800.0,48.3655,48.3655,48.323,48.323,2800.0
2005-11-30 15:05:00,68.24,68.24,68.15,68.15,3300.0,48.323,48.323,48.2593,48.2593,3300.0
2005-11-30 15:10:00,68.16,68.21,68.16,68.21,5800.0,48.2664,48.3018,48.2664,48.3018,5800.0
2005-11-30 15:15:00,68.18,68.18,68.17,68.17,3700.0,48.2805,48.2805,48.2735,48.2735,3700.0
2005-11-30 15:20:00,68.15,68.15,68.15,68.15,1300.0,48.2593,48.2593,48.2593,48.2593,1300.0
2005-11-30 15:25:00,68.15,68.16,68.13,68.16,8100.0,48.2593,48.2664,48.2451,48.2664,8100.0
2005-11-30 15:30:00,68.19,68.2,68.18,68.18,300.0,48.2876,48.2947,48.2805,48.2805,300.0
2005-11-30 15:35:00,68.17,68.17,68.17,68.17,400.0,48.2735,48.2735,48.2735,48.2735,400.0
2005-11-30 15:40:00,68.15,68.15,68.13,68.13,3300.0,48.2593,48.2593,48.2451,48.2451,3300.0
2005-11-30 15:45:00,68.14,68.15,68.06,68.06,900.0,48.2522,48.2593,48.1956,48.1956,900.0
2005-11-30 15:50:00,68.1,68.1,68.07,68.07,400.0,48.2239,48.2239,48.2026,48.2026,400.0
2005-11-30 15:55:00,68.09,68.1,68.09,68.1,900.0,48.2168,48.2239,48.2168,48.2239,900.0
2005-11-30 16:00:00,68.1,68.1,68.1,68.1,0.0,48.2239,48.2239,48.2239,48.2239,0.0
2005-11-30 16:05:00,68.1,68.1,68.1,68.1,0.0,48.2239,48.2239,48.2239,48.2239,0.0
2005-11-30 16:10:00,68.1,68.1,68.1,68.1,0.0,48.2239,48.2239,48.2239,48.2239,0.0
2005-12-01 09:30:00,68.49,68.49,68.49,68.49,3700.0,48.5001,48.5001,48.5001,48.5001,3700.0
2005-12-01 09:35:00,68.55,68.55,68.55,68.55,100.0,48.5425,48.5425,48.5425,48.5425,100.0
2005-12-01 09:40:00,68.55,68.55,68.55,68.55,0.0,48.5425,48.5425,48.5425,48.5425,0.0
2005-12-01 09:45:00,68.52,68.52,68.52,68.52,300.0,48.5213,48.5213,48.5213,48.5213,300.0
2005-12-01 09:50:00,68.52,68.52,68.52,68.52,0.0,48.5213,48.5213,48.5213,48.5213,0.0
2005-12-01 09:55:00,68.52,68.52,68.52,68.52,0.0,48.5213,48.5213,48.5213,48.5213,0.0
2005-12-01 10:00:00,68.52,68.52,68.52,68.52,0.0,48.5213,48.5213,48.5213,48.5213,0.0
2005-12-01 10:05:00,68.61,68.61,68.61,68.61,300.0,48.585,48.585,48.585,48.585,300.0
2005-12-01 10:10:00,68.63,68.63,68.62,68.62,8300.0,48.5992,48.5992,48.5921,48.5921,8300.0
2005-12-01 10:15:00,68.62,68.62,68.62,68.62,0.0,48.5921,48.5921,48.5921,48.5921,0.0
2005-12-01 10:20:00,68.52,68.52,68.52,68.52,200.0,48.5213,48.5213,48.5213,48.5213,200.0
2005-12-01 10:25:00,68.52,68.52,68.52,68.52,0.0,48.5213,48.5213,48.5213,48.5213,0.0
2005-12-01 10:30:00,68.53,68.55,68.53,68.55,200.0,48.5284,48.5425,48.5284,48.5425,200.0
2005-12-01 10:35:00,68.52,68.55,68.52,68.55,300.0,48.5213,48.5425,48.5213,48.5425,300.0
2005-12-01 10:40:00,68.55,68.55,68.55,68.55,0.0,48.5425,48.5425,48.5425,48.5425,0.0
2005-12-01 10:45:00,68.55,68.55,68.55,68.55,0.0,48.5425,48.5425,48.5425,48.5425,0.0
2005-12-01 10:50:00,68.55,68.55,68.55,68.55,0.0,48.5425,48.5425,48.5425,48.5425,0.0
2005-12-01 10:55:00,68.55,68.55,68.55,68.55,0.0,48.5425,48.5425,48.5425,48.5425,0.0
2005-12-01 11:00:00,68.55,68.55,68.55,68.55,0.0,48.5425,48.5425,48.5425,48.5425,0.0
2005-12-01 11:05:00,68.55,68.55,68.55,68.55,0.0,48.5425,48.5425,48.5425,48.5425,0.0
2005-12-01 11:10:00,68.55,68.55,68.55,68.55,0.0,48.5425,48.5425,48.5425,48.5425,0.0
2005-12-01 11:15:00,68.68,68.68,68.63,68.63,500.0,48.6346,48.6346,48.5992,48.5992,500.0
2005-12-01 11:20:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-12-01 11:25:00,68.67,68.67,68.67,68.67,1000.0,48.6275,48.6275,48.6275,48.6275,1000.0
2005-12-01 11:30:00,68.67,68.68,68.64,68.64,28700.0,48.6275,48.6346,48.6063,48.6063,28700.0
2005-12-01 11:35:00,68.67,68.67,68.67,68.67,1400.0,48.6275,48.6275,48.6275,48.6275,1400.0
2005-12-01 11:40:00,68.67,68.68,68.67,68.67,5900.0,48.6275,48.6346,48.6275,48.6275,5900.0
2005-12-01 11:45:00,68.68,68.69,68.68,68.69,600.0,48.6346,48.6417,48.6346,48.6417,600.0
2005-12-01 11:50:00,68.69,68.69,68.69,68.69,0.0,48.6417,48.6417,48.6417,48.6417,0.0
2005-12-01 11:55:00,68.69,68.72,68.65,68.65,1600.0,48.6417,48.6629,48.6134,48.6134,1600.0
2005-12-01 12:00:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-01 12:05:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-01 12:10:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-01 12:15:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-01 12:20:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-01 12:25:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-01 12:30:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-01 12:35:00,68.76,68.78,68.71,68.71,900.0,48.6913,48.7054,48.6558,48.6558,900.0
2005-12-01 12:40:00,68.78,68.78,68.71,68.71,500.0,48.7054,48.7054,48.6558,48.6558,500.0
2005-12-01 12:45:00,68.8,68.8,68.8,68.8,2000.0,48.7196,48.7196,48.7196,48.7196,2000.0
2005-12-01 12:50:00,68.82,68.82,68.82,68.82,300.0,48.7337,48.7337,48.7337,48.7337,300.0
2005-12-01 12:55:00,68.82,68.82,68.82,68.82,0.0,48.7337,48.7337,48.7337,48.7337,0.0
2005-12-01 13:00:00,68.82,68.82,68.82,68.82,0.0,48.7337,48.7337,48.7337,48.7337,0.0
2005-12-01 13:05:00,68.82,68.82,68.82,68.82,100.0,48.7337,48.7337,48.7337,48.7337,100.0
2005-12-01 13:10:00,68.88,68.88,68.88,68.88,200.0,48.7762,48.7762,48.7762,48.7762,200.0
2005-12-01 13:15:00,68.8,68.8,68.8,68.8,100.0,48.7196,48.7196,48.7196,48.7196,100.0
2005-12-01 13:20:00,68.87,68.87,68.87,68.87,300.0,48.7691,48.7691,48.7691,48.7691,300.0
2005-12-01 13:25:00,68.86,68.89,68.86,68.89,300.0,48.7621,48.7833,48.7621,48.7833,300.0
2005-12-01 13:30:00,68.95,68.95,68.95,68.95,3200.0,48.8258,48.8258,48.8258,48.8258,3200.0
2005-12-01 13:35:00,68.94,68.94,68.94,68.94,300.0,48.8187,48.8187,48.8187,48.8187,300.0
2005-12-01 13:40:00,68.87,68.94,68.87,68.94,1400.0,48.7691,48.8187,48.7691,48.8187,1400.0
2005-12-01 13:45:00,68.94,68.94,68.94,68.94,0.0,48.8187,48.8187,48.8187,48.8187,0.0
2005-12-01 13:50:00,68.87,68.87,68.87,68.87,100.0,48.7691,48.7691,48.7691,48.7691,100.0
2005-12-01 13:55:00,68.81,68.81,68.81,68.81,200.0,48.7267,48.7267,48.7267,48.7267,200.0
2005-12-01 14:00:00,68.89,68.89,68.89,68.89,5900.0,48.7833,48.7833,48.7833,48.7833,5900.0
2005-12-01 14:05:00,68.88,68.88,68.88,68.88,2700.0,48.7762,48.7762,48.7762,48.7762,2700.0
2005-12-01 14:10:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-12-01 14:15:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-12-01 14:20:00,68.88,68.88,68.88,68.88,500.0,48.7762,48.7762,48.7762,48.7762,500.0
2005-12-01 14:25:00,68.88,68.88,68.88,68.88,100.0,48.7762,48.7762,48.7762,48.7762,100.0
2005-12-01 14:30:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-12-01 14:35:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-12-01 14:40:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-12-01 14:45:00,68.88,68.88,68.86,68.86,300.0,48.7762,48.7762,48.7621,48.7621,300.0
2005-12-01 14:50:00,68.88,68.89,68.88,68.89,200.0,48.7762,48.7833,48.7762,48.7833,200.0
2005-12-01 14:55:00,68.87,68.87,68.81,68.87,1100.0,48.7691,48.7691,48.7267,48.7691,1100.0
2005-12-01 15:00:00,68.92,68.94,68.92,68.94,500.0,48.8046,48.8187,48.8046,48.8187,500.0
2005-12-01 15:05:00,68.86,68.86,68.86,68.86,200.0,48.7621,48.7621,48.7621,48.7621,200.0
2005-12-01 15:10:00,68.92,68.93,68.85,68.85,3000.0,48.8046,48.8116,48.755,48.755,3000.0
2005-12-01 15:15:00,68.85,68.89,68.85,68.89,3400.0,48.755,48.7833,48.755,48.7833,3400.0
2005-12-01 15:20:00,68.85,68.89,68.85,68.89,1300.0,48.755,48.7833,48.755,48.7833,1300.0
2005-12-01 15:25:00,68.89,68.89,68.89,68.89,0.0,48.7833,48.7833,48.7833,48.7833,0.0
2005-12-01 15:30:00,68.89,68.9,68.89,68.9,900.0,48.7833,48.7904,48.7833,48.7904,900.0
2005-12-01 15:35:00,68.88,68.9,68.88,68.88,8200.0,48.7762,48.7904,48.7762,48.7762,8200.0
2005-12-01 15:40:00,68.85,68.87,68.85,68.87,800.0,48.755,48.7691,48.755,48.7691,800.0
2005-12-01 15:45:00,68.9,68.9,68.9,68.9,700.0,48.7904,48.7904,48.7904,48.7904,700.0
2005-12-01 15:50:00,68.9,68.9,68.9,68.9,700.0,48.7904,48.7904,48.7904,48.7904,700.0
2005-12-01 15:55:00,68.91,68.91,68.86,68.91,1800.0,48.7975,48.7975,48.7621,48.7975,1800.0
2005-12-01 16:00:00,68.92,68.92,68.87,68.87,3400.0,48.8046,48.8046,48.7691,48.7691,3400.0
2005-12-01 16:05:00,68.87,68.87,68.87,68.87,0.0,48.7691,48.7691,48.7691,48.7691,0.0
2005-12-01 16:10:00,68.87,68.87,68.87,68.87,0.0,48.7691,48.7691,48.7691,48.7691,0.0
2005-12-02 09:35:00,68.88,68.88,68.84,68.84,2600.0,48.7762,48.7762,48.7479,48.7479,2600.0
2005-12-02 09:40:00,68.8,68.81,68.75,68.81,1700.0,48.7196,48.7267,48.6842,48.7267,1700.0
2005-12-02 09:45:00,68.71,68.81,68.71,68.81,1100.0,48.6558,48.7267,48.6558,48.7267,1100.0
2005-12-02 09:50:00,68.78,68.79,68.78,68.79,900.0,48.7054,48.7125,48.7054,48.7125,900.0
2005-12-02 09:55:00,68.78,68.78,68.78,68.78,200.0,48.7054,48.7054,48.7054,48.7054,200.0
2005-12-02 10:00:00,68.85,68.85,68.79,68.83,900.0,48.755,48.755,48.7125,48.7408,900.0
2005-12-02 10:05:00,68.8,68.9,68.8,68.9,10000.0,48.7196,48.7904,48.7196,48.7904,10000.0
2005-12-02 10:10:00,68.9,68.9,68.9,68.9,200.0,48.7904,48.7904,48.7904,48.7904,200.0
2005-12-02 10:15:00,68.9,68.9,68.9,68.9,0.0,48.7904,48.7904,48.7904,48.7904,0.0
2005-12-02 10:20:00,68.9,68.9,68.9,68.9,0.0,48.7904,48.7904,48.7904,48.7904,0.0
2005-12-02 10:25:00,68.95,68.99,68.95,68.99,400.0,48.8258,48.8541,48.8258,48.8541,400.0
2005-12-02 10:30:00,68.99,68.99,68.99,68.99,900.0,48.8541,48.8541,48.8541,48.8541,900.0
2005-12-02 10:35:00,68.93,68.94,68.93,68.93,9400.0,48.8116,48.8187,48.8116,48.8116,9400.0
2005-12-02 10:40:00,68.93,68.93,68.93,68.93,0.0,48.8116,48.8116,48.8116,48.8116,0.0
2005-12-02 10:45:00,68.9,68.9,68.88,68.88,300.0,48.7904,48.7904,48.7762,48.7762,300.0
2005-12-02 10:50:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-12-02 10:55:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-12-02 11:00:00,68.84,68.85,68.82,68.82,2400.0,48.7479,48.755,48.7337,48.7337,2400.0
2005-12-02 11:05:00,68.82,68.82,68.82,68.82,0.0,48.7337,48.7337,48.7337,48.7337,0.0
2005-12-02 11:10:00,68.86,68.86,68.83,68.83,700.0,48.7621,48.7621,48.7408,48.7408,700.0
2005-12-02 11:15:00,68.87,68.9,68.87,68.89,1900.0,48.7691,48.7904,48.7691,48.7833,1900.0
2005-12-02 11:20:00,68.85,68.85,68.85,68.85,400.0,48.755,48.755,48.755,48.755,400.0
2005-12-02 11:25:00,68.85,68.85,68.85,68.85,0.0,48.755,48.755,48.755,48.755,0.0
2005-12-02 11:30:00,68.85,68.85,68.85,68.85,0.0,48.755,48.755,48.755,48.755,0.0
2005-12-02 11:35:00,68.85,68.85,68.85,68.85,200.0,48.755,48.755,48.755,48.755,200.0
2005-12-02 11:40:00,68.94,68.94,68.94,68.94,100.0,48.8187,48.8187,48.8187,48.8187,100.0
2005-12-02 11:45:00,68.83,68.85,68.83,68.85,300.0,48.7408,48.755,48.7408,48.755,300.0
2005-12-02 11:50:00,68.87,68.87,68.86,68.86,500.0,48.7691,48.7691,48.7621,48.7621,500.0
2005-12-02 11:55:00,68.89,68.91,68.89,68.91,400.0,48.7833,48.7975,48.7833,48.7975,400.0
2005-12-02 12:00:00,68.91,68.91,68.91,68.91,0.0,48.7975,48.7975,48.7975,48.7975,0.0
2005-12-02 12:05:00,68.88,68.94,68.87,68.94,300.0,48.7762,48.8187,48.7691,48.8187,300.0
2005-12-02 12:10:00,68.9,68.9,68.9,68.9,400.0,48.7904,48.7904,48.7904,48.7904,400.0
2005-12-02 12:15:00,68.88,68.88,68.8,68.8,500.0,48.7762,48.7762,48.7196,48.7196,500.0
2005-12-02 12:20:00,68.85,68.86,68.85,68.86,1000.0,48.755,48.7621,48.755,48.7621,1000.0
2005-12-02 12:25:00,68.78,68.78,68.78,68.78,200.0,48.7054,48.7054,48.7054,48.7054,200.0
2005-12-02 12:30:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-02 12:35:00,68.82,68.82,68.74,68.74,500.0,48.7337,48.7337,48.6771,48.6771,500.0
2005-12-02 12:40:00,68.76,68.78,68.76,68.78,2200.0,48.6913,48.7054,48.6913,48.7054,2200.0
2005-12-02 12:45:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-02 12:50:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-02 12:55:00,68.74,68.74,68.74,68.74,3200.0,48.6771,48.6771,48.6771,48.6771,3200.0
2005-12-02 13:00:00,68.74,68.74,68.74,68.74,0.0,48.6771,48.6771,48.6771,48.6771,0.0
2005-12-02 13:05:00,68.67,68.67,68.67,68.67,100.0,48.6275,48.6275,48.6275,48.6275,100.0
2005-12-02 13:10:00,68.78,68.78,68.78,68.78,600.0,48.7054,48.7054,48.7054,48.7054,600.0
2005-12-02 13:15:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-02 13:20:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-02 13:25:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-02 13:30:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-02 13:35:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-02 13:40:00,68.81,68.81,68.81,68.81,2000.0,48.7267,48.7267,48.7267,48.7267,2000.0
2005-12-02 13:45:00,68.82,68.82,68.82,68.82,300.0,48.7337,48.7337,48.7337,48.7337,300.0
2005-12-02 13:50:00,68.82,68.82,68.82,68.82,0.0,48.7337,48.7337,48.7337,48.7337,0.0
2005-12-02 13:55:00,68.8,68.81,68.8,68.81,200.0,48.7196,48.7267,48.7196,48.7267,200.0
2005-12-02 14:00:00,68.81,68.81,68.81,68.81,0.0,48.7267,48.7267,48.7267,48.7267,0.0
2005-12-02 14:05:00,68.75,68.75,68.75,68.75,200.0,48.6842,48.6842,48.6842,48.6842,200.0
2005-12-02 14:10:00,68.75,68.75,68.75,68.75,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2005-12-02 14:15:00,68.75,68.75,68.75,68.75,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2005-12-02 14:20:00,68.76,68.83,68.76,68.83,700.0,48.6913,48.7408,48.6913,48.7408,700.0
2005-12-02 14:25:00,68.83,68.83,68.83,68.83,100.0,48.7408,48.7408,48.7408,48.7408,100.0
2005-12-02 14:30:00,68.89,68.89,68.82,68.82,5700.0,48.7833,48.7833,48.7337,48.7337,5700.0
2005-12-02 14:35:00,68.82,68.82,68.82,68.82,3200.0,48.7337,48.7337,48.7337,48.7337,3200.0
2005-12-02 14:40:00,68.82,68.82,68.82,68.82,0.0,48.7337,48.7337,48.7337,48.7337,0.0
2005-12-02 14:45:00,68.82,68.82,68.82,68.82,0.0,48.7337,48.7337,48.7337,48.7337,0.0
2005-12-02 14:50:00,68.83,68.83,68.77,68.77,500.0,48.7408,48.7408,48.6983,48.6983,500.0
2005-12-02 14:55:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-02 15:00:00,68.83,68.83,68.78,68.79,1000.0,48.7408,48.7408,48.7054,48.7125,1000.0
2005-12-02 15:05:00,68.79,68.79,68.79,68.79,0.0,48.7125,48.7125,48.7125,48.7125,0.0
2005-12-02 15:10:00,68.82,68.87,68.79,68.87,1500.0,48.7337,48.7691,48.7125,48.7691,1500.0
2005-12-02 15:15:00,68.84,68.84,68.78,68.78,1100.0,48.7479,48.7479,48.7054,48.7054,1100.0
2005-12-02 15:20:00,68.84,68.84,68.82,68.82,400.0,48.7479,48.7479,48.7337,48.7337,400.0
2005-12-02 15:25:00,68.84,68.92,68.84,68.91,600.0,48.7479,48.8046,48.7479,48.7975,600.0
2005-12-02 15:30:00,68.92,68.92,68.92,68.92,100.0,48.8046,48.8046,48.8046,48.8046,100.0
2005-12-02 15:35:00,68.92,68.92,68.92,68.92,0.0,48.8046,48.8046,48.8046,48.8046,0.0
2005-12-02 15:40:00,68.91,68.98,68.91,68.98,1100.0,48.7975,48.847,48.7975,48.847,1100.0
2005-12-02 15:45:00,68.96,68.96,68.96,68.96,400.0,48.8329,48.8329,48.8329,48.8329,400.0
2005-12-02 15:50:00,68.94,68.94,68.94,68.94,100.0,48.8187,48.8187,48.8187,48.8187,100.0
2005-12-02 15:55:00,68.91,68.92,68.91,68.92,1500.0,48.7975,48.8046,48.7975,48.8046,1500.0
2005-12-02 16:00:00,68.92,68.92,68.92,68.92,0.0,48.8046,48.8046,48.8046,48.8046,0.0
2005-12-02 16:05:00,68.92,68.92,68.92,68.92,0.0,48.8046,48.8046,48.8046,48.8046,0.0
2005-12-02 16:10:00,68.92,68.92,68.92,68.92,0.0,48.8046,48.8046,48.8046,48.8046,0.0
2005-12-05 09:30:00,68.84,68.84,68.78,68.78,3700.0,48.7479,48.7479,48.7054,48.7054,3700.0
2005-12-05 09:35:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-05 09:40:00,68.78,68.78,68.77,68.77,15500.0,48.7054,48.7054,48.6983,48.6983,15500.0
2005-12-05 09:45:00,68.76,68.76,68.76,68.76,1400.0,48.6913,48.6913,48.6913,48.6913,1400.0
2005-12-05 09:50:00,68.76,68.76,68.76,68.76,1400.0,48.6913,48.6913,48.6913,48.6913,1400.0
2005-12-05 09:55:00,68.76,68.76,68.76,68.76,0.0,48.6913,48.6913,48.6913,48.6913,0.0
2005-12-05 10:00:00,68.76,68.76,68.76,68.76,0.0,48.6913,48.6913,48.6913,48.6913,0.0
2005-12-05 10:05:00,68.76,68.76,68.76,68.76,0.0,48.6913,48.6913,48.6913,48.6913,0.0
2005-12-05 10:10:00,68.76,68.76,68.76,68.76,0.0,48.6913,48.6913,48.6913,48.6913,0.0
2005-12-05 10:15:00,68.76,68.76,68.76,68.76,0.0,48.6913,48.6913,48.6913,48.6913,0.0
2005-12-05 10:20:00,68.76,68.76,68.76,68.76,0.0,48.6913,48.6913,48.6913,48.6913,0.0
2005-12-05 10:25:00,68.61,68.61,68.53,68.53,300.0,48.585,48.585,48.5284,48.5284,300.0
2005-12-05 10:30:00,68.53,68.53,68.53,68.53,0.0,48.5284,48.5284,48.5284,48.5284,0.0
2005-12-05 10:35:00,68.54,68.54,68.54,68.54,100.0,48.5355,48.5355,48.5355,48.5355,100.0
2005-12-05 10:40:00,68.52,68.52,68.52,68.52,200.0,48.5213,48.5213,48.5213,48.5213,200.0
2005-12-05 10:45:00,68.63,68.63,68.63,68.63,1000.0,48.5992,48.5992,48.5992,48.5992,1000.0
2005-12-05 10:50:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-12-05 10:55:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-12-05 11:00:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-12-05 11:05:00,68.63,68.63,68.55,68.57,700.0,48.5992,48.5992,48.5425,48.5567,700.0
2005-12-05 11:10:00,68.57,68.57,68.57,68.57,0.0,48.5567,48.5567,48.5567,48.5567,0.0
2005-12-05 11:15:00,68.57,68.57,68.57,68.57,0.0,48.5567,48.5567,48.5567,48.5567,0.0
2005-12-05 11:20:00,68.67,68.67,68.67,68.67,300.0,48.6275,48.6275,48.6275,48.6275,300.0
2005-12-05 11:25:00,68.7,68.7,68.62,68.67,1000.0,48.6488,48.6488,48.5921,48.6275,1000.0
2005-12-05 11:30:00,68.67,68.67,68.65,68.65,500.0,48.6275,48.6275,48.6134,48.6134,500.0
2005-12-05 11:35:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-05 11:40:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-05 11:45:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-05 11:50:00,68.65,68.65,68.64,68.64,1200.0,48.6134,48.6134,48.6063,48.6063,1200.0
2005-12-05 11:55:00,68.64,68.64,68.64,68.64,0.0,48.6063,48.6063,48.6063,48.6063,0.0
2005-12-05 12:00:00,68.63,68.65,68.61,68.63,2200.0,48.5992,48.6134,48.585,48.5992,2200.0
2005-12-05 12:05:00,68.62,68.63,68.61,68.63,400.0,48.5921,48.5992,48.585,48.5992,400.0
2005-12-05 12:10:00,68.63,68.63,68.63,68.63,700.0,48.5992,48.5992,48.5992,48.5992,700.0
2005-12-05 12:15:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-12-05 12:20:00,68.63,68.63,68.63,68.63,200.0,48.5992,48.5992,48.5992,48.5992,200.0
2005-12-05 12:25:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-12-05 12:30:00,68.67,68.67,68.67,68.67,100.0,48.6275,48.6275,48.6275,48.6275,100.0
2005-12-05 12:35:00,68.7,68.7,68.69,68.69,1600.0,48.6488,48.6488,48.6417,48.6417,1600.0
2005-12-05 12:40:00,68.7,68.7,68.69,68.7,13300.0,48.6488,48.6488,48.6417,48.6488,13300.0
2005-12-05 12:45:00,68.7,68.7,68.7,68.7,0.0,48.6488,48.6488,48.6488,48.6488,0.0
2005-12-05 12:50:00,68.7,68.7,68.7,68.7,0.0,48.6488,48.6488,48.6488,48.6488,0.0
2005-12-05 12:55:00,68.7,68.7,68.7,68.7,0.0,48.6488,48.6488,48.6488,48.6488,0.0
2005-12-05 13:00:00,68.7,68.7,68.7,68.7,0.0,48.6488,48.6488,48.6488,48.6488,0.0
2005-12-05 13:05:00,68.71,68.71,68.71,68.71,600.0,48.6558,48.6558,48.6558,48.6558,600.0
2005-12-05 13:10:00,68.78,68.78,68.78,68.78,100.0,48.7054,48.7054,48.7054,48.7054,100.0
2005-12-05 13:15:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-05 13:20:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-05 13:25:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-05 13:30:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-05 13:35:00,68.73,68.73,68.7,68.7,200.0,48.67,48.67,48.6488,48.6488,200.0
2005-12-05 13:40:00,68.7,68.7,68.7,68.7,0.0,48.6488,48.6488,48.6488,48.6488,0.0
2005-12-05 13:45:00,68.7,68.7,68.7,68.7,0.0,48.6488,48.6488,48.6488,48.6488,0.0
2005-12-05 13:50:00,68.72,68.72,68.72,68.72,100.0,48.6629,48.6629,48.6629,48.6629,100.0
2005-12-05 13:55:00,68.68,68.68,68.68,68.68,100.0,48.6346,48.6346,48.6346,48.6346,100.0
2005-12-05 14:00:00,68.68,68.68,68.68,68.68,0.0,48.6346,48.6346,48.6346,48.6346,0.0
2005-12-05 14:05:00,68.68,68.68,68.68,68.68,0.0,48.6346,48.6346,48.6346,48.6346,0.0
2005-12-05 14:10:00,68.68,68.68,68.68,68.68,0.0,48.6346,48.6346,48.6346,48.6346,0.0
2005-12-05 14:15:00,68.68,68.68,68.68,68.68,0.0,48.6346,48.6346,48.6346,48.6346,0.0
2005-12-05 14:20:00,68.63,68.63,68.63,68.63,100.0,48.5992,48.5992,48.5992,48.5992,100.0
2005-12-05 14:25:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-12-05 14:30:00,68.65,68.65,68.65,68.65,100.0,48.6134,48.6134,48.6134,48.6134,100.0
2005-12-05 14:35:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-05 14:40:00,68.65,68.65,68.65,68.65,0.0,48.6134,48.6134,48.6134,48.6134,0.0
2005-12-05 14:45:00,68.7,68.7,68.7,68.7,100.0,48.6488,48.6488,48.6488,48.6488,100.0
2005-12-05 14:50:00,68.75,68.77,68.75,68.77,2000.0,48.6842,48.6983,48.6842,48.6983,2000.0
2005-12-05 14:55:00,68.7,68.73,68.7,68.73,900.0,48.6488,48.67,48.6488,48.67,900.0
2005-12-05 15:00:00,68.7,68.75,68.7,68.75,300.0,48.6488,48.6842,48.6488,48.6842,300.0
2005-12-05 15:05:00,68.68,68.68,68.68,68.68,200.0,48.6346,48.6346,48.6346,48.6346,200.0
2005-12-05 15:10:00,68.65,68.69,68.61,68.69,12400.0,48.6134,48.6417,48.585,48.6417,12400.0
2005-12-05 15:15:00,68.65,68.65,68.65,68.65,300.0,48.6134,48.6134,48.6134,48.6134,300.0
2005-12-05 15:20:00,68.65,68.74,68.65,68.74,8100.0,48.6134,48.6771,48.6134,48.6771,8100.0
2005-12-05 15:25:00,68.74,68.74,68.74,68.74,200.0,48.6771,48.6771,48.6771,48.6771,200.0
2005-12-05 15:30:00,68.67,68.67,68.67,68.67,100.0,48.6275,48.6275,48.6275,48.6275,100.0
2005-12-05 15:35:00,68.67,68.67,68.67,68.67,0.0,48.6275,48.6275,48.6275,48.6275,0.0
2005-12-05 15:40:00,68.75,68.76,68.74,68.76,900.0,48.6842,48.6913,48.6771,48.6913,900.0
2005-12-05 15:45:00,68.76,68.76,68.76,68.76,100.0,48.6913,48.6913,48.6913,48.6913,100.0
2005-12-05 15:50:00,68.75,68.75,68.75,68.75,100.0,48.6842,48.6842,48.6842,48.6842,100.0
2005-12-05 15:55:00,68.75,68.79,68.75,68.79,3200.0,48.6842,48.7125,48.6842,48.7125,3200.0
2005-12-05 16:00:00,68.79,68.79,68.79,68.79,0.0,48.7125,48.7125,48.7125,48.7125,0.0
2005-12-05 16:05:00,68.79,68.79,68.79,68.79,0.0,48.7125,48.7125,48.7125,48.7125,0.0
2005-12-05 16:10:00,68.79,68.79,68.79,68.79,0.0,48.7125,48.7125,48.7125,48.7125,0.0
2005-12-06 09:30:00,69.04,69.04,69.04,69.04,1100.0,48.8895,48.8895,48.8895,48.8895,1100.0
2005-12-06 09:35:00,69.04,69.04,69.04,69.04,0.0,48.8895,48.8895,48.8895,48.8895,0.0
2005-12-06 09:40:00,69.03,69.03,69.03,69.03,500.0,48.8824,48.8824,48.8824,48.8824,500.0
2005-12-06 09:45:00,68.97,68.98,68.95,68.95,20300.0,48.84,48.847,48.8258,48.8258,20300.0
2005-12-06 09:50:00,68.95,68.95,68.95,68.95,0.0,48.8258,48.8258,48.8258,48.8258,0.0
2005-12-06 09:55:00,68.95,68.95,68.95,68.95,0.0,48.8258,48.8258,48.8258,48.8258,0.0
2005-12-06 10:00:00,68.89,68.89,68.89,68.89,29000.0,48.7833,48.7833,48.7833,48.7833,29000.0
2005-12-06 10:05:00,68.89,68.89,68.89,68.89,0.0,48.7833,48.7833,48.7833,48.7833,0.0
2005-12-06 10:10:00,68.96,68.96,68.96,68.96,600.0,48.8329,48.8329,48.8329,48.8329,600.0
2005-12-06 10:15:00,68.96,68.97,68.96,68.97,5200.0,48.8329,48.84,48.8329,48.84,5200.0
2005-12-06 10:20:00,69.01,69.11,69.01,69.11,1800.0,48.8683,48.9391,48.8683,48.9391,1800.0
2005-12-06 10:25:00,69.11,69.11,69.11,69.11,0.0,48.9391,48.9391,48.9391,48.9391,0.0
2005-12-06 10:30:00,69.12,69.12,69.12,69.12,300.0,48.9462,48.9462,48.9462,48.9462,300.0
2005-12-06 10:35:00,69.12,69.12,69.03,69.1,6900.0,48.9462,48.9462,48.8824,48.932,6900.0
2005-12-06 10:40:00,69.04,69.04,69.03,69.03,1700.0,48.8895,48.8895,48.8824,48.8824,1700.0
2005-12-06 10:45:00,69.09,69.09,69.02,69.05,1500.0,48.9249,48.9249,48.8754,48.8966,1500.0
2005-12-06 10:50:00,69.05,69.05,69.05,69.05,0.0,48.8966,48.8966,48.8966,48.8966,0.0
2005-12-06 10:55:00,69.03,69.09,69.03,69.03,700.0,48.8824,48.9249,48.8824,48.8824,700.0
2005-12-06 11:00:00,69.12,69.12,69.12,69.12,500.0,48.9462,48.9462,48.9462,48.9462,500.0
2005-12-06 11:05:00,69.07,69.07,69.07,69.07,200.0,48.9108,48.9108,48.9108,48.9108,200.0
2005-12-06 11:10:00,69.0,69.01,69.0,69.01,200.0,48.8612,48.8683,48.8612,48.8683,200.0
2005-12-06 11:15:00,69.03,69.03,69.02,69.02,900.0,48.8824,48.8824,48.8754,48.8754,900.0
2005-12-06 11:20:00,69.02,69.02,69.02,69.02,0.0,48.8754,48.8754,48.8754,48.8754,0.0
2005-12-06 11:25:00,69.03,69.03,69.03,69.03,100.0,48.8824,48.8824,48.8824,48.8824,100.0
2005-12-06 11:30:00,69.05,69.06,69.05,69.06,700.0,48.8966,48.9037,48.8966,48.9037,700.0
2005-12-06 11:35:00,69.1,69.1,69.09,69.09,500.0,48.932,48.932,48.9249,48.9249,500.0
2005-12-06 11:40:00,69.09,69.09,69.09,69.09,0.0,48.9249,48.9249,48.9249,48.9249,0.0
2005-12-06 11:45:00,69.09,69.09,69.09,69.09,0.0,48.9249,48.9249,48.9249,48.9249,0.0
2005-12-06 11:50:00,69.11,69.17,69.1,69.17,2500.0,48.9391,48.9816,48.932,48.9816,2500.0
2005-12-06 11:55:00,69.07,69.07,69.07,69.07,400.0,48.9108,48.9108,48.9108,48.9108,400.0
2005-12-06 12:00:00,69.14,69.16,69.14,69.16,3400.0,48.9603,48.9745,48.9603,48.9745,3400.0
2005-12-06 12:05:00,69.15,69.15,69.15,69.15,400.0,48.9674,48.9674,48.9674,48.9674,400.0
2005-12-06 12:10:00,69.15,69.15,69.15,69.15,0.0,48.9674,48.9674,48.9674,48.9674,0.0
2005-12-06 12:15:00,69.19,69.23,69.19,69.23,1100.0,48.9957,49.0241,48.9957,49.0241,1100.0
2005-12-06 12:20:00,69.31,69.31,69.31,69.31,300.0,49.0807,49.0807,49.0807,49.0807,300.0
2005-12-06 12:25:00,69.31,69.31,69.31,69.31,0.0,49.0807,49.0807,49.0807,49.0807,0.0
2005-12-06 12:30:00,69.29,69.29,69.29,69.29,700.0,49.0666,49.0666,49.0666,49.0666,700.0
2005-12-06 12:35:00,69.29,69.29,69.29,69.29,0.0,49.0666,49.0666,49.0666,49.0666,0.0
2005-12-06 12:40:00,69.21,69.29,69.21,69.29,500.0,49.0099,49.0666,49.0099,49.0666,500.0
2005-12-06 12:45:00,69.29,69.29,69.23,69.23,600.0,49.0666,49.0666,49.0241,49.0241,600.0
2005-12-06 12:50:00,69.23,69.29,69.21,69.29,600.0,49.0241,49.0666,49.0099,49.0666,600.0
2005-12-06 12:55:00,69.2,69.2,69.2,69.2,1100.0,49.0028,49.0028,49.0028,49.0028,1100.0
2005-12-06 13:00:00,69.24,69.24,69.24,69.24,100.0,49.0312,49.0312,49.0312,49.0312,100.0
2005-12-06 13:05:00,69.24,69.24,69.24,69.24,100.0,49.0312,49.0312,49.0312,49.0312,100.0
2005-12-06 13:10:00,69.24,69.24,69.24,69.24,0.0,49.0312,49.0312,49.0312,49.0312,0.0
2005-12-06 13:15:00,69.28,69.28,69.28,69.28,200.0,49.0595,49.0595,49.0595,49.0595,200.0
2005-12-06 13:20:00,69.28,69.28,69.28,69.28,0.0,49.0595,49.0595,49.0595,49.0595,0.0
2005-12-06 13:25:00,69.28,69.28,69.28,69.28,0.0,49.0595,49.0595,49.0595,49.0595,0.0
2005-12-06 13:30:00,69.21,69.32,69.21,69.32,400.0,49.0099,49.0878,49.0099,49.0878,400.0
2005-12-06 13:35:00,69.31,69.31,69.25,69.25,800.0,49.0807,49.0807,49.0382,49.0382,800.0
2005-12-06 13:40:00,69.32,69.32,69.32,69.32,100.0,49.0878,49.0878,49.0878,49.0878,100.0
2005-12-06 13:45:00,69.2,69.28,69.2,69.28,600.0,49.0028,49.0595,49.0028,49.0595,600.0
2005-12-06 13:50:00,69.28,69.28,69.28,69.28,0.0,49.0595,49.0595,49.0595,49.0595,0.0
2005-12-06 13:55:00,69.28,69.28,69.28,69.28,700.0,49.0595,49.0595,49.0595,49.0595,700.0
2005-12-06 14:00:00,69.28,69.28,69.28,69.28,0.0,49.0595,49.0595,49.0595,49.0595,0.0
2005-12-06 14:05:00,69.26,69.28,69.26,69.28,700.0,49.0453,49.0595,49.0453,49.0595,700.0
2005-12-06 14:10:00,69.22,69.22,69.22,69.22,300.0,49.017,49.017,49.017,49.017,300.0
2005-12-06 14:15:00,69.27,69.28,69.27,69.28,1200.0,49.0524,49.0595,49.0524,49.0595,1200.0
2005-12-06 14:20:00,69.28,69.28,69.25,69.25,200.0,49.0595,49.0595,49.0382,49.0382,200.0
2005-12-06 14:25:00,69.26,69.27,69.26,69.27,200.0,49.0453,49.0524,49.0453,49.0524,200.0
2005-12-06 14:30:00,69.2,69.2,69.2,69.2,100.0,49.0028,49.0028,49.0028,49.0028,100.0
2005-12-06 14:35:00,69.19,69.19,69.19,69.19,100.0,48.9957,48.9957,48.9957,48.9957,100.0
2005-12-06 14:40:00,69.23,69.23,69.23,69.23,100.0,49.0241,49.0241,49.0241,49.0241,100.0
2005-12-06 14:45:00,69.24,69.24,69.24,69.24,100.0,49.0312,49.0312,49.0312,49.0312,100.0
2005-12-06 14:50:00,69.22,69.22,69.18,69.18,1700.0,49.017,49.017,48.9887,48.9887,1700.0
2005-12-06 14:55:00,69.24,69.24,69.24,69.24,100.0,49.0312,49.0312,49.0312,49.0312,100.0
2005-12-06 15:00:00,69.24,69.24,69.24,69.24,0.0,49.0312,49.0312,49.0312,49.0312,0.0
2005-12-06 15:05:00,69.14,69.16,69.09,69.16,2200.0,48.9603,48.9745,48.9249,48.9745,2200.0
2005-12-06 15:10:00,69.06,69.06,69.06,69.06,500.0,48.9037,48.9037,48.9037,48.9037,500.0
2005-12-06 15:15:00,69.03,69.03,69.0,69.0,6000.0,48.8824,48.8824,48.8612,48.8612,6000.0
2005-12-06 15:20:00,68.97,69.01,68.94,68.94,3300.0,48.84,48.8683,48.8187,48.8187,3300.0
2005-12-06 15:25:00,68.99,68.99,68.94,68.94,1100.0,48.8541,48.8541,48.8187,48.8187,1100.0
2005-12-06 15:30:00,68.94,68.94,68.92,68.92,900.0,48.8187,48.8187,48.8046,48.8046,900.0
2005-12-06 15:35:00,68.95,68.99,68.85,68.85,2400.0,48.8258,48.8541,48.755,48.755,2400.0
2005-12-06 15:40:00,68.75,68.75,68.75,68.75,200.0,48.6842,48.6842,48.6842,48.6842,200.0
2005-12-06 15:45:00,68.79,68.79,68.76,68.76,3100.0,48.7125,48.7125,48.6913,48.6913,3100.0
2005-12-06 15:50:00,68.79,68.83,68.78,68.83,500.0,48.7125,48.7408,48.7054,48.7408,500.0
2005-12-06 15:55:00,68.77,68.81,68.74,68.74,4500.0,48.6983,48.7267,48.6771,48.6771,4500.0
2005-12-06 16:00:00,68.74,68.74,68.74,68.74,0.0,48.6771,48.6771,48.6771,48.6771,0.0
2005-12-06 16:05:00,68.74,68.74,68.74,68.74,0.0,48.6771,48.6771,48.6771,48.6771,0.0
2005-12-06 16:10:00,68.74,68.74,68.74,68.74,0.0,48.6771,48.6771,48.6771,48.6771,0.0
2005-12-07 09:30:00,68.87,68.94,68.87,68.94,1700.0,48.7691,48.8187,48.7691,48.8187,1700.0
2005-12-07 09:35:00,68.89,68.89,68.84,68.84,2000.0,48.7833,48.7833,48.7479,48.7479,2000.0
2005-12-07 09:40:00,68.82,68.82,68.8,68.8,1000.0,48.7337,48.7337,48.7196,48.7196,1000.0
2005-12-07 09:45:00,68.76,68.76,68.75,68.75,2400.0,48.6913,48.6913,48.6842,48.6842,2400.0
2005-12-07 09:50:00,68.75,68.75,68.75,68.75,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2005-12-07 09:55:00,68.75,68.75,68.75,68.75,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2005-12-07 10:00:00,68.77,68.77,68.77,68.77,1200.0,48.6983,48.6983,48.6983,48.6983,1200.0
2005-12-07 10:05:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-07 10:10:00,68.88,68.88,68.87,68.87,14600.0,48.7762,48.7762,48.7691,48.7691,14600.0
2005-12-07 10:15:00,68.83,68.83,68.83,68.83,200.0,48.7408,48.7408,48.7408,48.7408,200.0
2005-12-07 10:20:00,68.81,68.81,68.74,68.81,600.0,48.7267,48.7267,48.6771,48.7267,600.0
2005-12-07 10:25:00,68.81,68.81,68.81,68.81,0.0,48.7267,48.7267,48.7267,48.7267,0.0
2005-12-07 10:30:00,68.82,68.82,68.82,68.82,1000.0,48.7337,48.7337,48.7337,48.7337,1000.0
2005-12-07 10:35:00,68.82,68.82,68.82,68.82,400.0,48.7337,48.7337,48.7337,48.7337,400.0
2005-12-07 10:40:00,68.86,68.86,68.86,68.86,100.0,48.7621,48.7621,48.7621,48.7621,100.0
2005-12-07 10:45:00,68.84,68.84,68.8,68.81,1700.0,48.7479,48.7479,48.7196,48.7267,1700.0
2005-12-07 10:50:00,68.84,68.84,68.67,68.67,500.0,48.7479,48.7479,48.6275,48.6275,500.0
2005-12-07 10:55:00,68.67,68.67,68.67,68.67,0.0,48.6275,48.6275,48.6275,48.6275,0.0
2005-12-07 11:00:00,68.67,68.67,68.64,68.64,900.0,48.6275,48.6275,48.6063,48.6063,900.0
2005-12-07 11:05:00,68.67,68.67,68.66,68.67,3100.0,48.6275,48.6275,48.6204,48.6275,3100.0
2005-12-07 11:10:00,68.66,68.66,68.66,68.66,700.0,48.6204,48.6204,48.6204,48.6204,700.0
2005-12-07 11:15:00,68.64,68.64,68.55,68.55,1200.0,48.6063,48.6063,48.5425,48.5425,1200.0
2005-12-07 11:20:00,68.63,68.63,68.63,68.63,200.0,48.5992,48.5992,48.5992,48.5992,200.0
2005-12-07 11:25:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-12-07 11:30:00,68.65,68.65,68.65,68.65,600.0,48.6134,48.6134,48.6134,48.6134,600.0
2005-12-07 11:35:00,68.65,68.65,68.65,68.65,300.0,48.6134,48.6134,48.6134,48.6134,300.0
2005-12-07 11:40:00,68.7,68.71,68.7,68.71,1000.0,48.6488,48.6558,48.6488,48.6558,1000.0
2005-12-07 11:45:00,68.71,68.71,68.71,68.71,100.0,48.6558,48.6558,48.6558,48.6558,100.0
2005-12-07 11:50:00,68.71,68.71,68.71,68.71,0.0,48.6558,48.6558,48.6558,48.6558,0.0
2005-12-07 11:55:00,68.69,68.69,68.69,68.69,600.0,48.6417,48.6417,48.6417,48.6417,600.0
2005-12-07 12:00:00,68.68,68.68,68.68,68.68,1000.0,48.6346,48.6346,48.6346,48.6346,1000.0
2005-12-07 12:05:00,68.67,68.67,68.63,68.67,600.0,48.6275,48.6275,48.5992,48.6275,600.0
2005-12-07 12:10:00,68.61,68.61,68.61,68.61,100.0,48.585,48.585,48.585,48.585,100.0
2005-12-07 12:15:00,68.63,68.65,68.57,68.65,5300.0,48.5992,48.6134,48.5567,48.6134,5300.0
2005-12-07 12:20:00,68.62,68.62,68.62,68.62,200.0,48.5921,48.5921,48.5921,48.5921,200.0
2005-12-07 12:25:00,68.61,68.68,68.61,68.68,2300.0,48.585,48.6346,48.585,48.6346,2300.0
2005-12-07 12:30:00,68.68,68.68,68.68,68.68,0.0,48.6346,48.6346,48.6346,48.6346,0.0
2005-12-07 12:35:00,68.68,68.68,68.68,68.68,0.0,48.6346,48.6346,48.6346,48.6346,0.0
2005-12-07 12:40:00,68.7,68.7,68.7,68.7,800.0,48.6488,48.6488,48.6488,48.6488,800.0
2005-12-07 12:45:00,68.64,68.69,68.64,68.69,500.0,48.6063,48.6417,48.6063,48.6417,500.0
2005-12-07 12:50:00,68.72,68.72,68.67,68.67,800.0,48.6629,48.6629,48.6275,48.6275,800.0
2005-12-07 12:55:00,68.67,68.67,68.67,68.67,0.0,48.6275,48.6275,48.6275,48.6275,0.0
2005-12-07 13:00:00,68.67,68.67,68.67,68.67,0.0,48.6275,48.6275,48.6275,48.6275,0.0
2005-12-07 13:05:00,68.61,68.61,68.61,68.61,100.0,48.585,48.585,48.585,48.585,100.0
2005-12-07 13:10:00,68.6,68.6,68.6,68.6,300.0,48.578,48.578,48.578,48.578,300.0
2005-12-07 13:15:00,68.66,68.66,68.64,68.64,700.0,48.6204,48.6204,48.6063,48.6063,700.0
2005-12-07 13:20:00,68.65,68.65,68.65,68.65,100.0,48.6134,48.6134,48.6134,48.6134,100.0
2005-12-07 13:25:00,68.55,68.55,68.44,68.45,700.0,48.5425,48.5425,48.4646,48.4717,700.0
2005-12-07 13:30:00,68.45,68.45,68.45,68.45,0.0,48.4717,48.4717,48.4717,48.4717,0.0
2005-12-07 13:35:00,68.45,68.45,68.45,68.45,0.0,48.4717,48.4717,48.4717,48.4717,0.0
2005-12-07 13:40:00,68.45,68.45,68.45,68.45,0.0,48.4717,48.4717,48.4717,48.4717,0.0
2005-12-07 13:45:00,68.43,68.43,68.43,68.43,700.0,48.4576,48.4576,48.4576,48.4576,700.0
2005-12-07 13:50:00,68.45,68.47,68.45,68.47,1100.0,48.4717,48.4859,48.4717,48.4859,1100.0
2005-12-07 13:55:00,68.41,68.41,68.41,68.41,100.0,48.4434,48.4434,48.4434,48.4434,100.0
2005-12-07 14:00:00,68.38,68.38,68.29,68.29,1100.0,48.4222,48.4222,48.3584,48.3584,1100.0
2005-12-07 14:05:00,68.32,68.32,68.32,68.32,100.0,48.3797,48.3797,48.3797,48.3797,100.0
2005-12-07 14:10:00,68.32,68.32,68.32,68.32,0.0,48.3797,48.3797,48.3797,48.3797,0.0
2005-12-07 14:15:00,68.36,68.36,68.36,68.36,100.0,48.408,48.408,48.408,48.408,100.0
2005-12-07 14:20:00,68.38,68.38,68.38,68.38,500.0,48.4222,48.4222,48.4222,48.4222,500.0
2005-12-07 14:25:00,68.36,68.37,68.36,68.37,200.0,48.408,48.4151,48.408,48.4151,200.0
2005-12-07 14:30:00,68.32,68.37,68.28,68.35,400.0,48.3797,48.4151,48.3513,48.4009,400.0
2005-12-07 14:35:00,68.35,68.35,68.35,68.35,0.0,48.4009,48.4009,48.4009,48.4009,0.0
2005-12-07 14:40:00,68.41,68.41,68.41,68.41,300.0,48.4434,48.4434,48.4434,48.4434,300.0
2005-12-07 14:45:00,68.42,68.42,68.35,68.35,2000.0,48.4505,48.4505,48.4009,48.4009,2000.0
2005-12-07 14:50:00,68.4,68.43,68.38,68.38,2600.0,48.4363,48.4576,48.4222,48.4222,2600.0
2005-12-07 14:55:00,68.32,68.38,68.32,68.33,9100.0,48.3797,48.4222,48.3797,48.3868,9100.0
2005-12-07 15:00:00,68.3,68.32,68.27,68.27,1500.0,48.3655,48.3797,48.3443,48.3443,1500.0
2005-12-07 15:05:00,68.27,68.28,68.26,68.27,5400.0,48.3443,48.3513,48.3372,48.3443,5400.0
2005-12-07 15:10:00,68.31,68.31,68.27,68.27,800.0,48.3726,48.3726,48.3443,48.3443,800.0
2005-12-07 15:15:00,68.28,68.32,68.26,68.28,1300.0,48.3513,48.3797,48.3372,48.3513,1300.0
2005-12-07 15:20:00,68.31,68.31,68.31,68.31,200.0,48.3726,48.3726,48.3726,48.3726,200.0
2005-12-07 15:25:00,68.32,68.32,68.32,68.32,200.0,48.3797,48.3797,48.3797,48.3797,200.0
2005-12-07 15:30:00,68.39,68.39,68.37,68.37,200.0,48.4292,48.4292,48.4151,48.4151,200.0
2005-12-07 15:35:00,68.38,68.39,68.36,68.37,5300.0,48.4222,48.4292,48.408,48.4151,5300.0
2005-12-07 15:40:00,68.36,68.38,68.36,68.38,800.0,48.408,48.4222,48.408,48.4222,800.0
2005-12-07 15:45:00,68.4,68.4,68.4,68.4,100.0,48.4363,48.4363,48.4363,48.4363,100.0
2005-12-07 15:50:00,68.47,68.51,68.47,68.5,1300.0,48.4859,48.5142,48.4859,48.5071,1300.0
2005-12-07 15:55:00,68.52,68.53,68.46,68.46,800.0,48.5213,48.5284,48.4788,48.4788,800.0
2005-12-07 16:00:00,68.46,68.46,68.46,68.46,0.0,48.4788,48.4788,48.4788,48.4788,0.0
2005-12-07 16:05:00,68.46,68.46,68.46,68.46,0.0,48.4788,48.4788,48.4788,48.4788,0.0
2005-12-07 16:10:00,68.46,68.46,68.46,68.46,0.0,48.4788,48.4788,48.4788,48.4788,0.0
2005-12-08 09:30:00,68.43,68.43,68.43,68.43,3900.0,48.4576,48.4576,48.4576,48.4576,3900.0
2005-12-08 09:35:00,68.43,68.43,68.43,68.43,0.0,48.4576,48.4576,48.4576,48.4576,0.0
2005-12-08 09:40:00,68.43,68.43,68.43,68.43,0.0,48.4576,48.4576,48.4576,48.4576,0.0
2005-12-08 09:45:00,68.4,68.47,68.37,68.47,1400.0,48.4363,48.4859,48.4151,48.4859,1400.0
2005-12-08 09:50:00,68.38,68.38,68.38,68.38,100.0,48.4222,48.4222,48.4222,48.4222,100.0
2005-12-08 09:55:00,68.41,68.41,68.41,68.41,700.0,48.4434,48.4434,48.4434,48.4434,700.0
2005-12-08 10:00:00,68.43,68.43,68.43,68.43,700.0,48.4576,48.4576,48.4576,48.4576,700.0
2005-12-08 10:05:00,68.43,68.43,68.43,68.43,0.0,48.4576,48.4576,48.4576,48.4576,0.0
2005-12-08 10:10:00,68.45,68.45,68.45,68.45,100.0,48.4717,48.4717,48.4717,48.4717,100.0
2005-12-08 10:15:00,68.45,68.45,68.45,68.45,0.0,48.4717,48.4717,48.4717,48.4717,0.0
2005-12-08 10:20:00,68.45,68.45,68.45,68.45,0.0,48.4717,48.4717,48.4717,48.4717,0.0
2005-12-08 10:25:00,68.45,68.45,68.45,68.45,0.0,48.4717,48.4717,48.4717,48.4717,0.0
2005-12-08 10:30:00,68.41,68.42,68.37,68.37,800.0,48.4434,48.4505,48.4151,48.4151,800.0
2005-12-08 10:35:00,68.45,68.45,68.45,68.45,100.0,48.4717,48.4717,48.4717,48.4717,100.0
2005-12-08 10:40:00,68.4,68.4,68.4,68.4,76300.0,48.4363,48.4363,48.4363,48.4363,76300.0
2005-12-08 10:45:00,68.4,68.48,68.4,68.48,18400.0,48.4363,48.493,48.4363,48.493,18400.0
2005-12-08 10:50:00,68.53,68.53,68.48,68.48,70300.0,48.5284,48.5284,48.493,48.493,70300.0
2005-12-08 10:55:00,68.5,68.6,68.5,68.6,110500.0,48.5071,48.578,48.5071,48.578,110500.0
2005-12-08 11:00:00,68.65,68.65,68.63,68.63,5300.0,48.6134,48.6134,48.5992,48.5992,5300.0
2005-12-08 11:05:00,68.7,68.74,68.64,68.74,24400.0,48.6488,48.6771,48.6063,48.6771,24400.0
2005-12-08 11:10:00,68.74,68.74,68.68,68.68,5200.0,48.6771,48.6771,48.6346,48.6346,5200.0
2005-12-08 11:15:00,68.68,68.68,68.68,68.68,0.0,48.6346,48.6346,48.6346,48.6346,0.0
2005-12-08 11:20:00,68.72,68.74,68.72,68.74,6000.0,48.6629,48.6771,48.6629,48.6771,6000.0
2005-12-08 11:25:00,68.75,68.75,68.75,68.75,200.0,48.6842,48.6842,48.6842,48.6842,200.0
2005-12-08 11:30:00,68.75,68.75,68.75,68.75,300.0,48.6842,48.6842,48.6842,48.6842,300.0
2005-12-08 11:35:00,68.75,68.8,68.75,68.8,9900.0,48.6842,48.7196,48.6842,48.7196,9900.0
2005-12-08 11:40:00,68.83,68.83,68.79,68.79,1300.0,48.7408,48.7408,48.7125,48.7125,1300.0
2005-12-08 11:45:00,68.77,68.79,68.77,68.79,10500.0,48.6983,48.7125,48.6983,48.7125,10500.0
2005-12-08 11:50:00,68.8,68.8,68.8,68.8,600.0,48.7196,48.7196,48.7196,48.7196,600.0
2005-12-08 11:55:00,68.78,68.78,68.75,68.75,1200.0,48.7054,48.7054,48.6842,48.6842,1200.0
2005-12-08 12:00:00,68.77,68.77,68.77,68.77,100.0,48.6983,48.6983,48.6983,48.6983,100.0
2005-12-08 12:05:00,68.76,68.76,68.73,68.73,9200.0,48.6913,48.6913,48.67,48.67,9200.0
2005-12-08 12:10:00,68.73,68.76,68.73,68.73,24400.0,48.67,48.6913,48.67,48.67,24400.0
2005-12-08 12:15:00,68.72,68.73,68.71,68.73,21900.0,48.6629,48.67,48.6558,48.67,21900.0
2005-12-08 12:20:00,68.73,68.74,68.72,68.74,37600.0,48.67,48.6771,48.6629,48.6771,37600.0
2005-12-08 12:25:00,68.8,68.8,68.67,68.67,1100.0,48.7196,48.7196,48.6275,48.6275,1100.0
2005-12-08 12:30:00,68.68,68.71,68.67,68.67,1000.0,48.6346,48.6558,48.6275,48.6275,1000.0
2005-12-08 12:35:00,68.67,68.67,68.67,68.67,200.0,48.6275,48.6275,48.6275,48.6275,200.0
2005-12-08 12:40:00,68.64,68.64,68.64,68.64,900.0,48.6063,48.6063,48.6063,48.6063,900.0
2005-12-08 12:45:00,68.64,68.64,68.62,68.62,28400.0,48.6063,48.6063,48.5921,48.5921,28400.0
2005-12-08 12:50:00,68.62,68.62,68.62,68.62,400.0,48.5921,48.5921,48.5921,48.5921,400.0
2005-12-08 12:55:00,68.61,68.68,68.61,68.68,400.0,48.585,48.6346,48.585,48.6346,400.0
2005-12-08 13:00:00,68.56,68.56,68.56,68.56,100.0,48.5496,48.5496,48.5496,48.5496,100.0
2005-12-08 13:05:00,68.56,68.56,68.56,68.56,0.0,48.5496,48.5496,48.5496,48.5496,0.0
2005-12-08 13:10:00,68.43,68.47,68.43,68.45,1000.0,48.4576,48.4859,48.4576,48.4717,1000.0
2005-12-08 13:15:00,68.51,68.51,68.51,68.51,700.0,48.5142,48.5142,48.5142,48.5142,700.0
2005-12-08 13:20:00,68.52,68.52,68.48,68.48,800.0,48.5213,48.5213,48.493,48.493,800.0
2005-12-08 13:25:00,68.48,68.48,68.48,68.48,0.0,48.493,48.493,48.493,48.493,0.0
2005-12-08 13:30:00,68.45,68.57,68.45,68.57,500.0,48.4717,48.5567,48.4717,48.5567,500.0
2005-12-08 13:35:00,68.51,68.51,68.51,68.51,100.0,48.5142,48.5142,48.5142,48.5142,100.0
2005-12-08 13:40:00,68.51,68.51,68.51,68.51,0.0,48.5142,48.5142,48.5142,48.5142,0.0
2005-12-08 13:45:00,68.45,68.45,68.45,68.45,100.0,48.4717,48.4717,48.4717,48.4717,100.0
2005-12-08 13:50:00,68.45,68.45,68.45,68.45,0.0,48.4717,48.4717,48.4717,48.4717,0.0
2005-12-08 13:55:00,68.5,68.5,68.5,68.5,1000.0,48.5071,48.5071,48.5071,48.5071,1000.0
2005-12-08 14:00:00,68.43,68.43,68.43,68.43,100.0,48.4576,48.4576,48.4576,48.4576,100.0
2005-12-08 14:05:00,68.43,68.48,68.43,68.48,1400.0,48.4576,48.493,48.4576,48.493,1400.0
2005-12-08 14:10:00,68.35,68.38,68.35,68.38,600.0,48.4009,48.4222,48.4009,48.4222,600.0
2005-12-08 14:15:00,68.32,68.34,68.28,68.34,5600.0,48.3797,48.3938,48.3513,48.3938,5600.0
2005-12-08 14:20:00,68.27,68.27,68.26,68.26,2300.0,48.3443,48.3443,48.3372,48.3372,2300.0
2005-12-08 14:25:00,68.27,68.34,68.27,68.34,1100.0,48.3443,48.3938,48.3443,48.3938,1100.0
2005-12-08 14:30:00,68.32,68.32,68.17,68.21,1300.0,48.3797,48.3797,48.2735,48.3018,1300.0
2005-12-08 14:35:00,68.21,68.21,68.21,68.21,0.0,48.3018,48.3018,48.3018,48.3018,0.0
2005-12-08 14:40:00,68.29,68.31,68.29,68.31,300.0,48.3584,48.3726,48.3584,48.3726,300.0
2005-12-08 14:45:00,68.31,68.31,68.31,68.31,0.0,48.3726,48.3726,48.3726,48.3726,0.0
2005-12-08 14:50:00,68.29,68.31,68.29,68.31,1300.0,48.3584,48.3726,48.3584,48.3726,1300.0
2005-12-08 14:55:00,68.3,68.3,68.27,68.27,50300.0,48.3655,48.3655,48.3443,48.3443,50300.0
2005-12-08 15:00:00,68.31,68.31,68.31,68.31,200.0,48.3726,48.3726,48.3726,48.3726,200.0
2005-12-08 15:05:00,68.37,68.37,68.35,68.35,300.0,48.4151,48.4151,48.4009,48.4009,300.0
2005-12-08 15:10:00,68.31,68.31,68.27,68.27,500.0,48.3726,48.3726,48.3443,48.3443,500.0
2005-12-08 15:15:00,68.28,68.34,68.28,68.34,400.0,48.3513,48.3938,48.3513,48.3938,400.0
2005-12-08 15:20:00,68.29,68.32,68.28,68.28,1000.0,48.3584,48.3797,48.3513,48.3513,1000.0
2005-12-08 15:25:00,68.28,68.28,68.28,68.28,0.0,48.3513,48.3513,48.3513,48.3513,0.0
2005-12-08 15:30:00,68.33,68.42,68.33,68.42,2800.0,48.3868,48.4505,48.3868,48.4505,2800.0
2005-12-08 15:35:00,68.41,68.46,68.36,68.36,1600.0,48.4434,48.4788,48.408,48.408,1600.0
2005-12-08 15:40:00,68.43,68.43,68.43,68.43,800.0,48.4576,48.4576,48.4576,48.4576,800.0
2005-12-08 15:45:00,68.46,68.46,68.46,68.46,1400.0,48.4788,48.4788,48.4788,48.4788,1400.0
2005-12-08 15:50:00,68.42,68.42,68.42,68.42,400.0,48.4505,48.4505,48.4505,48.4505,400.0
2005-12-08 15:55:00,68.44,68.44,68.39,68.39,1800.0,48.4646,48.4646,48.4292,48.4292,1800.0
2005-12-08 16:00:00,68.46,68.49,68.46,68.49,200.0,48.4788,48.5001,48.4788,48.5001,200.0
2005-12-08 16:05:00,68.49,68.49,68.49,68.49,0.0,48.5001,48.5001,48.5001,48.5001,0.0
2005-12-08 16:10:00,68.49,68.49,68.49,68.49,0.0,48.5001,48.5001,48.5001,48.5001,0.0
2005-12-09 09:35:00,68.7,68.7,68.7,68.7,3200.0,48.6488,48.6488,48.6488,48.6488,3200.0
2005-12-09 09:40:00,68.55,68.55,68.55,68.55,200.0,48.5425,48.5425,48.5425,48.5425,200.0
2005-12-09 09:45:00,68.59,68.59,68.59,68.59,100.0,48.5709,48.5709,48.5709,48.5709,100.0
2005-12-09 09:50:00,68.59,68.59,68.59,68.59,0.0,48.5709,48.5709,48.5709,48.5709,0.0
2005-12-09 09:55:00,68.59,68.59,68.59,68.59,0.0,48.5709,48.5709,48.5709,48.5709,0.0
2005-12-09 10:00:00,68.59,68.59,68.59,68.59,0.0,48.5709,48.5709,48.5709,48.5709,0.0
2005-12-09 10:05:00,68.47,68.49,68.47,68.49,300.0,48.4859,48.5001,48.4859,48.5001,300.0
2005-12-09 10:10:00,68.49,68.49,68.49,68.49,0.0,48.5001,48.5001,48.5001,48.5001,0.0
2005-12-09 10:15:00,68.49,68.49,68.49,68.49,0.0,48.5001,48.5001,48.5001,48.5001,0.0
2005-12-09 10:20:00,68.47,68.47,68.47,68.47,900.0,48.4859,48.4859,48.4859,48.4859,900.0
2005-12-09 10:25:00,68.47,68.47,68.47,68.47,0.0,48.4859,48.4859,48.4859,48.4859,0.0
2005-12-09 10:30:00,68.47,68.47,68.47,68.47,0.0,48.4859,48.4859,48.4859,48.4859,0.0
2005-12-09 10:35:00,68.47,68.47,68.47,68.47,0.0,48.4859,48.4859,48.4859,48.4859,0.0
2005-12-09 10:40:00,68.41,68.41,68.36,68.41,500.0,48.4434,48.4434,48.408,48.4434,500.0
2005-12-09 10:45:00,68.38,68.42,68.38,68.41,1300.0,48.4222,48.4505,48.4222,48.4434,1300.0
2005-12-09 10:50:00,68.41,68.41,68.41,68.41,0.0,48.4434,48.4434,48.4434,48.4434,0.0
2005-12-09 10:55:00,68.41,68.41,68.41,68.41,0.0,48.4434,48.4434,48.4434,48.4434,0.0
2005-12-09 11:00:00,68.49,68.49,68.49,68.49,1600.0,48.5001,48.5001,48.5001,48.5001,1600.0
2005-12-09 11:05:00,68.48,68.53,68.48,68.53,600.0,48.493,48.5284,48.493,48.5284,600.0
2005-12-09 11:10:00,68.6,68.6,68.6,68.6,100.0,48.578,48.578,48.578,48.578,100.0
2005-12-09 11:15:00,68.53,68.53,68.53,68.53,100.0,48.5284,48.5284,48.5284,48.5284,100.0
2005-12-09 11:20:00,68.45,68.45,68.45,68.45,200.0,48.4717,48.4717,48.4717,48.4717,200.0
2005-12-09 11:25:00,68.45,68.45,68.45,68.45,0.0,48.4717,48.4717,48.4717,48.4717,0.0
2005-12-09 11:30:00,68.44,68.44,68.44,68.44,200.0,48.4646,48.4646,48.4646,48.4646,200.0
2005-12-09 11:35:00,68.48,68.48,68.48,68.48,200.0,48.493,48.493,48.493,48.493,200.0
2005-12-09 11:40:00,68.54,68.54,68.54,68.54,80200.0,48.5355,48.5355,48.5355,48.5355,80200.0
2005-12-09 11:45:00,68.54,68.54,68.54,68.54,0.0,48.5355,48.5355,48.5355,48.5355,0.0
2005-12-09 11:50:00,68.54,68.54,68.54,68.54,0.0,48.5355,48.5355,48.5355,48.5355,0.0
2005-12-09 11:55:00,68.54,68.54,68.54,68.54,0.0,48.5355,48.5355,48.5355,48.5355,0.0
2005-12-09 12:00:00,68.54,68.54,68.54,68.54,0.0,48.5355,48.5355,48.5355,48.5355,0.0
2005-12-09 12:05:00,68.51,68.51,68.51,68.51,2300.0,48.5142,48.5142,48.5142,48.5142,2300.0
2005-12-09 12:10:00,68.51,68.54,68.49,68.5,1400.0,48.5142,48.5355,48.5001,48.5071,1400.0
2005-12-09 12:15:00,68.5,68.5,68.5,68.5,0.0,48.5071,48.5071,48.5071,48.5071,0.0
2005-12-09 12:20:00,68.52,68.54,68.52,68.52,8300.0,48.5213,48.5355,48.5213,48.5213,8300.0
2005-12-09 12:25:00,68.5,68.51,68.5,68.5,1700.0,48.5071,48.5142,48.5071,48.5071,1700.0
2005-12-09 12:30:00,68.54,68.55,68.54,68.54,1200.0,48.5355,48.5425,48.5355,48.5355,1200.0
2005-12-09 12:35:00,68.53,68.53,68.53,68.53,2500.0,48.5284,48.5284,48.5284,48.5284,2500.0
2005-12-09 12:40:00,68.53,68.53,68.53,68.53,1400.0,48.5284,48.5284,48.5284,48.5284,1400.0
2005-12-09 12:45:00,68.48,68.52,68.46,68.46,4100.0,48.493,48.5213,48.4788,48.4788,4100.0
2005-12-09 12:50:00,68.46,68.56,68.46,68.56,4300.0,48.4788,48.5496,48.4788,48.5496,4300.0
2005-12-09 12:55:00,68.58,68.58,68.58,68.58,100.0,48.5638,48.5638,48.5638,48.5638,100.0
2005-12-09 13:00:00,68.56,68.56,68.56,68.56,100.0,48.5496,48.5496,48.5496,48.5496,100.0
2005-12-09 13:05:00,68.58,68.58,68.58,68.58,1100.0,48.5638,48.5638,48.5638,48.5638,1100.0
2005-12-09 13:10:00,68.58,68.58,68.58,68.58,0.0,48.5638,48.5638,48.5638,48.5638,0.0
2005-12-09 13:15:00,68.58,68.58,68.58,68.58,0.0,48.5638,48.5638,48.5638,48.5638,0.0
2005-12-09 13:20:00,68.54,68.54,68.54,68.54,200.0,48.5355,48.5355,48.5355,48.5355,200.0
2005-12-09 13:25:00,68.57,68.57,68.55,68.55,300.0,48.5567,48.5567,48.5425,48.5425,300.0
2005-12-09 13:30:00,68.56,68.66,68.56,68.66,1100.0,48.5496,48.6204,48.5496,48.6204,1100.0
2005-12-09 13:35:00,68.74,68.74,68.74,68.74,2700.0,48.6771,48.6771,48.6771,48.6771,2700.0
2005-12-09 13:40:00,68.7,68.7,68.7,68.7,100.0,48.6488,48.6488,48.6488,48.6488,100.0
2005-12-09 13:45:00,68.74,68.74,68.74,68.74,200.0,48.6771,48.6771,48.6771,48.6771,200.0
2005-12-09 13:50:00,68.74,68.74,68.74,68.74,0.0,48.6771,48.6771,48.6771,48.6771,0.0
2005-12-09 13:55:00,68.66,68.7,68.66,68.67,700.0,48.6204,48.6488,48.6204,48.6275,700.0
2005-12-09 14:00:00,68.68,68.69,68.68,68.69,400.0,48.6346,48.6417,48.6346,48.6417,400.0
2005-12-09 14:05:00,68.7,68.7,68.65,68.69,800.0,48.6488,48.6488,48.6134,48.6417,800.0
2005-12-09 14:10:00,68.69,68.7,68.69,68.7,1000.0,48.6417,48.6488,48.6417,48.6488,1000.0
2005-12-09 14:15:00,68.7,68.7,68.7,68.7,0.0,48.6488,48.6488,48.6488,48.6488,0.0
2005-12-09 14:20:00,68.75,68.78,68.75,68.78,500.0,48.6842,48.7054,48.6842,48.7054,500.0
2005-12-09 14:25:00,68.82,68.84,68.82,68.84,300.0,48.7337,48.7479,48.7337,48.7479,300.0
2005-12-09 14:30:00,68.84,68.84,68.84,68.84,0.0,48.7479,48.7479,48.7479,48.7479,0.0
2005-12-09 14:35:00,68.78,68.78,68.78,68.78,300.0,48.7054,48.7054,48.7054,48.7054,300.0
2005-12-09 14:40:00,68.78,68.81,68.78,68.81,4100.0,48.7054,48.7267,48.7054,48.7267,4100.0
2005-12-09 14:45:00,68.81,68.81,68.81,68.81,0.0,48.7267,48.7267,48.7267,48.7267,0.0
2005-12-09 14:50:00,68.8,68.8,68.8,68.8,100.0,48.7196,48.7196,48.7196,48.7196,100.0
2005-12-09 14:55:00,68.81,68.81,68.79,68.79,800.0,48.7267,48.7267,48.7125,48.7125,800.0
2005-12-09 15:00:00,68.77,68.77,68.75,68.75,300.0,48.6983,48.6983,48.6842,48.6842,300.0
2005-12-09 15:05:00,68.75,68.75,68.75,68.75,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2005-12-09 15:10:00,68.67,68.72,68.67,68.72,4800.0,48.6275,48.6629,48.6275,48.6629,4800.0
2005-12-09 15:15:00,68.73,68.73,68.68,68.68,900.0,48.67,48.67,48.6346,48.6346,900.0
2005-12-09 15:20:00,68.75,68.75,68.75,68.75,400.0,48.6842,48.6842,48.6842,48.6842,400.0
2005-12-09 15:25:00,68.75,68.75,68.75,68.75,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2005-12-09 15:30:00,68.79,68.79,68.76,68.76,700.0,48.7125,48.7125,48.6913,48.6913,700.0
2005-12-09 15:35:00,68.76,68.76,68.76,68.76,0.0,48.6913,48.6913,48.6913,48.6913,0.0
2005-12-09 15:40:00,68.76,68.76,68.76,68.76,0.0,48.6913,48.6913,48.6913,48.6913,0.0
2005-12-09 15:45:00,68.76,68.76,68.76,68.76,0.0,48.6913,48.6913,48.6913,48.6913,0.0
2005-12-09 15:50:00,68.65,68.65,68.65,68.65,100.0,48.6134,48.6134,48.6134,48.6134,100.0
2005-12-09 15:55:00,68.67,68.67,68.63,68.63,2300.0,48.6275,48.6275,48.5992,48.5992,2300.0
2005-12-09 16:00:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-12-09 16:05:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-12-09 16:10:00,68.63,68.63,68.63,68.63,0.0,48.5992,48.5992,48.5992,48.5992,0.0
2005-12-12 09:30:00,68.77,68.77,68.77,68.77,3100.0,48.6983,48.6983,48.6983,48.6983,3100.0
2005-12-12 09:35:00,68.81,68.81,68.81,68.81,200.0,48.7267,48.7267,48.7267,48.7267,200.0
2005-12-12 09:40:00,68.81,68.81,68.81,68.81,0.0,48.7267,48.7267,48.7267,48.7267,0.0
2005-12-12 09:45:00,68.92,68.92,68.86,68.86,50300.0,48.8046,48.8046,48.7621,48.7621,50300.0
2005-12-12 09:50:00,68.92,68.92,68.92,68.92,400.0,48.8046,48.8046,48.8046,48.8046,400.0
2005-12-12 09:55:00,68.92,68.92,68.92,68.92,0.0,48.8046,48.8046,48.8046,48.8046,0.0
2005-12-12 10:00:00,68.92,68.92,68.92,68.92,0.0,48.8046,48.8046,48.8046,48.8046,0.0
2005-12-12 10:05:00,68.81,68.82,68.81,68.82,1100.0,48.7267,48.7337,48.7267,48.7337,1100.0
2005-12-12 10:10:00,68.82,68.82,68.82,68.82,1000.0,48.7337,48.7337,48.7337,48.7337,1000.0
2005-12-12 10:15:00,68.83,68.83,68.82,68.82,1500.0,48.7408,48.7408,48.7337,48.7337,1500.0
2005-12-12 10:20:00,68.82,68.82,68.82,68.82,0.0,48.7337,48.7337,48.7337,48.7337,0.0
2005-12-12 10:25:00,68.84,68.87,68.84,68.87,300.0,48.7479,48.7691,48.7479,48.7691,300.0
2005-12-12 10:30:00,68.89,68.89,68.83,68.83,1600.0,48.7833,48.7833,48.7408,48.7408,1600.0
2005-12-12 10:35:00,68.81,68.81,68.81,68.81,100.0,48.7267,48.7267,48.7267,48.7267,100.0
2005-12-12 10:40:00,68.76,68.77,68.76,68.77,9400.0,48.6913,48.6983,48.6913,48.6983,9400.0
2005-12-12 10:45:00,68.77,68.77,68.73,68.73,6800.0,48.6983,48.6983,48.67,48.67,6800.0
2005-12-12 10:50:00,68.83,68.85,68.82,68.82,3700.0,48.7408,48.755,48.7337,48.7337,3700.0
2005-12-12 10:55:00,68.77,68.83,68.77,68.83,4200.0,48.6983,48.7408,48.6983,48.7408,4200.0
2005-12-12 11:00:00,68.83,68.83,68.77,68.77,5100.0,48.7408,48.7408,48.6983,48.6983,5100.0
2005-12-12 11:05:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-12 11:10:00,68.84,68.84,68.84,68.84,100.0,48.7479,48.7479,48.7479,48.7479,100.0
2005-12-12 11:15:00,68.88,68.88,68.88,68.88,3000.0,48.7762,48.7762,48.7762,48.7762,3000.0
2005-12-12 11:20:00,68.8,68.8,68.77,68.77,800.0,48.7196,48.7196,48.6983,48.6983,800.0
2005-12-12 11:25:00,68.77,68.77,68.77,68.77,2100.0,48.6983,48.6983,48.6983,48.6983,2100.0
2005-12-12 11:30:00,68.77,68.8,68.77,68.77,5900.0,48.6983,48.7196,48.6983,48.6983,5900.0
2005-12-12 11:35:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-12 11:40:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-12 11:45:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-12 11:50:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-12 11:55:00,68.75,68.75,68.75,68.75,200.0,48.6842,48.6842,48.6842,48.6842,200.0
2005-12-12 12:00:00,68.75,68.75,68.75,68.75,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2005-12-12 12:05:00,68.75,68.75,68.69,68.69,1800.0,48.6842,48.6842,48.6417,48.6417,1800.0
2005-12-12 12:10:00,68.71,68.71,68.71,68.71,1500.0,48.6558,48.6558,48.6558,48.6558,1500.0
2005-12-12 12:15:00,68.7,68.7,68.69,68.69,3100.0,48.6488,48.6488,48.6417,48.6417,3100.0
2005-12-12 12:20:00,68.7,68.71,68.66,68.66,2900.0,48.6488,48.6558,48.6204,48.6204,2900.0
2005-12-12 12:25:00,68.67,68.68,68.6,68.66,3700.0,48.6275,48.6346,48.578,48.6204,3700.0
2005-12-12 12:30:00,68.61,68.61,68.58,68.58,300.0,48.585,48.585,48.5638,48.5638,300.0
2005-12-12 12:35:00,68.63,68.63,68.63,68.63,100.0,48.5992,48.5992,48.5992,48.5992,100.0
2005-12-12 12:40:00,68.57,68.57,68.57,68.57,100.0,48.5567,48.5567,48.5567,48.5567,100.0
2005-12-12 12:45:00,68.57,68.57,68.57,68.57,0.0,48.5567,48.5567,48.5567,48.5567,0.0
2005-12-12 12:50:00,68.54,68.57,68.54,68.57,800.0,48.5355,48.5567,48.5355,48.5567,800.0
2005-12-12 12:55:00,68.57,68.57,68.57,68.57,0.0,48.5567,48.5567,48.5567,48.5567,0.0
2005-12-12 13:00:00,68.5,68.5,68.48,68.48,300.0,48.5071,48.5071,48.493,48.493,300.0
2005-12-12 13:05:00,68.48,68.51,68.48,68.51,5300.0,48.493,48.5142,48.493,48.5142,5300.0
2005-12-12 13:10:00,68.5,68.5,68.5,68.5,200.0,48.5071,48.5071,48.5071,48.5071,200.0
2005-12-12 13:15:00,68.5,68.5,68.5,68.5,0.0,48.5071,48.5071,48.5071,48.5071,0.0
2005-12-12 13:20:00,68.5,68.5,68.5,68.5,0.0,48.5071,48.5071,48.5071,48.5071,0.0
2005-12-12 13:25:00,68.53,68.53,68.53,68.53,200.0,48.5284,48.5284,48.5284,48.5284,200.0
2005-12-12 13:30:00,68.53,68.53,68.53,68.53,0.0,48.5284,48.5284,48.5284,48.5284,0.0
2005-12-12 13:35:00,68.51,68.51,68.46,68.46,1700.0,48.5142,48.5142,48.4788,48.4788,1700.0
2005-12-12 13:40:00,68.46,68.46,68.46,68.46,0.0,48.4788,48.4788,48.4788,48.4788,0.0
2005-12-12 13:45:00,68.46,68.46,68.46,68.46,0.0,48.4788,48.4788,48.4788,48.4788,0.0
2005-12-12 13:50:00,68.5,68.5,68.5,68.5,100.0,48.5071,48.5071,48.5071,48.5071,100.0
2005-12-12 13:55:00,68.5,68.5,68.5,68.5,1600.0,48.5071,48.5071,48.5071,48.5071,1600.0
2005-12-12 14:00:00,68.5,68.5,68.5,68.5,0.0,48.5071,48.5071,48.5071,48.5071,0.0
2005-12-12 14:05:00,68.5,68.5,68.5,68.5,0.0,48.5071,48.5071,48.5071,48.5071,0.0
2005-12-12 14:10:00,68.52,68.52,68.52,68.52,1200.0,48.5213,48.5213,48.5213,48.5213,1200.0
2005-12-12 14:15:00,68.49,68.49,68.47,68.47,300.0,48.5001,48.5001,48.4859,48.4859,300.0
2005-12-12 14:20:00,68.52,68.52,68.52,68.52,1900.0,48.5213,48.5213,48.5213,48.5213,1900.0
2005-12-12 14:25:00,68.53,68.57,68.53,68.53,1400.0,48.5284,48.5567,48.5284,48.5284,1400.0
2005-12-12 14:30:00,68.55,68.55,68.55,68.55,400.0,48.5425,48.5425,48.5425,48.5425,400.0
2005-12-12 14:35:00,68.56,68.56,68.56,68.56,100.0,48.5496,48.5496,48.5496,48.5496,100.0
2005-12-12 14:40:00,68.65,68.65,68.59,68.63,5100.0,48.6134,48.6134,48.5709,48.5992,5100.0
2005-12-12 14:45:00,68.6,68.69,68.6,68.69,1200.0,48.578,48.6417,48.578,48.6417,1200.0
2005-12-12 14:50:00,68.69,68.69,68.69,68.69,0.0,48.6417,48.6417,48.6417,48.6417,0.0
2005-12-12 14:55:00,68.64,68.64,68.62,68.62,400.0,48.6063,48.6063,48.5921,48.5921,400.0
2005-12-12 15:00:00,68.66,68.66,68.66,68.66,300.0,48.6204,48.6204,48.6204,48.6204,300.0
2005-12-12 15:05:00,68.62,68.67,68.62,68.62,2400.0,48.5921,48.6275,48.5921,48.5921,2400.0
2005-12-12 15:10:00,68.62,68.62,68.62,68.62,0.0,48.5921,48.5921,48.5921,48.5921,0.0
2005-12-12 15:15:00,68.73,68.74,68.73,68.74,600.0,48.67,48.6771,48.67,48.6771,600.0
2005-12-12 15:20:00,68.75,68.75,68.75,68.75,100.0,48.6842,48.6842,48.6842,48.6842,100.0
2005-12-12 15:25:00,68.75,68.75,68.75,68.75,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2005-12-12 15:30:00,68.74,68.76,68.7,68.7,500.0,48.6771,48.6913,48.6488,48.6488,500.0
2005-12-12 15:35:00,68.74,68.74,68.71,68.71,1700.0,48.6771,48.6771,48.6558,48.6558,1700.0
2005-12-12 15:40:00,68.7,68.7,68.7,68.7,200.0,48.6488,48.6488,48.6488,48.6488,200.0
2005-12-12 15:45:00,68.68,68.72,68.67,68.72,2400.0,48.6346,48.6629,48.6275,48.6629,2400.0
2005-12-12 15:50:00,68.67,68.67,68.67,68.67,100.0,48.6275,48.6275,48.6275,48.6275,100.0
2005-12-12 15:55:00,68.74,68.74,68.67,68.67,2000.0,48.6771,48.6771,48.6275,48.6275,2000.0
2005-12-12 16:00:00,68.78,68.78,68.78,68.78,100.0,48.7054,48.7054,48.7054,48.7054,100.0
2005-12-12 16:05:00,68.78,68.78,68.78,68.78,600.0,48.7054,48.7054,48.7054,48.7054,600.0
2005-12-12 16:10:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-13 09:30:00,68.67,68.67,68.67,68.67,1800.0,48.6275,48.6275,48.6275,48.6275,1800.0
2005-12-13 09:35:00,68.7,68.71,68.7,68.71,1000.0,48.6488,48.6558,48.6488,48.6558,1000.0
2005-12-13 09:40:00,68.65,68.66,68.65,68.66,5100.0,48.6134,48.6204,48.6134,48.6204,5100.0
2005-12-13 09:45:00,68.7,68.72,68.7,68.72,400.0,48.6488,48.6629,48.6488,48.6629,400.0
2005-12-13 09:50:00,68.72,68.72,68.72,68.72,0.0,48.6629,48.6629,48.6629,48.6629,0.0
2005-12-13 09:55:00,68.72,68.72,68.72,68.72,0.0,48.6629,48.6629,48.6629,48.6629,0.0
2005-12-13 10:00:00,68.7,68.73,68.7,68.73,1400.0,48.6488,48.67,48.6488,48.67,1400.0
2005-12-13 10:05:00,68.75,68.76,68.72,68.72,1600.0,48.6842,48.6913,48.6629,48.6629,1600.0
2005-12-13 10:10:00,68.71,68.75,68.71,68.75,4600.0,48.6558,48.6842,48.6558,48.6842,4600.0
2005-12-13 10:15:00,68.75,68.79,68.75,68.79,3700.0,48.6842,48.7125,48.6842,48.7125,3700.0
2005-12-13 10:20:00,68.75,68.75,68.68,68.75,7200.0,48.6842,48.6842,48.6346,48.6842,7200.0
2005-12-13 10:25:00,68.7,68.73,68.7,68.7,2200.0,48.6488,48.67,48.6488,48.6488,2200.0
2005-12-13 10:30:00,68.72,68.72,68.72,68.72,500.0,48.6629,48.6629,48.6629,48.6629,500.0
2005-12-13 10:35:00,68.72,68.72,68.72,68.72,0.0,48.6629,48.6629,48.6629,48.6629,0.0
2005-12-13 10:40:00,68.72,68.72,68.72,68.72,0.0,48.6629,48.6629,48.6629,48.6629,0.0
2005-12-13 10:45:00,68.67,68.75,68.67,68.74,1500.0,48.6275,48.6842,48.6275,48.6771,1500.0
2005-12-13 10:50:00,68.73,68.75,68.73,68.75,600.0,48.67,48.6842,48.67,48.6842,600.0
2005-12-13 10:55:00,68.75,68.75,68.71,68.71,6900.0,48.6842,48.6842,48.6558,48.6558,6900.0
2005-12-13 11:00:00,68.77,68.77,68.77,68.77,1400.0,48.6983,48.6983,48.6983,48.6983,1400.0
2005-12-13 11:05:00,68.77,68.77,68.75,68.75,500.0,48.6983,48.6983,48.6842,48.6842,500.0
2005-12-13 11:10:00,68.72,68.72,68.72,68.72,100.0,48.6629,48.6629,48.6629,48.6629,100.0
2005-12-13 11:15:00,68.75,68.75,68.75,68.75,2800.0,48.6842,48.6842,48.6842,48.6842,2800.0
2005-12-13 11:20:00,68.75,68.75,68.75,68.75,0.0,48.6842,48.6842,48.6842,48.6842,0.0
2005-12-13 11:25:00,68.76,68.76,68.76,68.76,5300.0,48.6913,48.6913,48.6913,48.6913,5300.0
2005-12-13 11:30:00,68.76,68.76,68.76,68.76,5600.0,48.6913,48.6913,48.6913,48.6913,5600.0
2005-12-13 11:35:00,68.76,68.76,68.76,68.76,0.0,48.6913,48.6913,48.6913,48.6913,0.0
2005-12-13 11:40:00,68.8,68.8,68.8,68.8,3400.0,48.7196,48.7196,48.7196,48.7196,3400.0
2005-12-13 11:45:00,68.79,68.83,68.79,68.83,900.0,48.7125,48.7408,48.7125,48.7408,900.0
2005-12-13 11:50:00,68.85,68.85,68.85,68.85,400.0,48.755,48.755,48.755,48.755,400.0
2005-12-13 11:55:00,68.84,68.84,68.84,68.84,400.0,48.7479,48.7479,48.7479,48.7479,400.0
2005-12-13 12:00:00,68.82,68.82,68.81,68.82,1500.0,48.7337,48.7337,48.7267,48.7337,1500.0
2005-12-13 12:05:00,68.82,68.82,68.78,68.82,2500.0,48.7337,48.7337,48.7054,48.7337,2500.0
2005-12-13 12:10:00,68.81,68.83,68.81,68.83,300.0,48.7267,48.7408,48.7267,48.7408,300.0
2005-12-13 12:15:00,68.83,68.83,68.83,68.83,1300.0,48.7408,48.7408,48.7408,48.7408,1300.0
2005-12-13 12:20:00,68.78,68.78,68.78,68.78,500.0,48.7054,48.7054,48.7054,48.7054,500.0
2005-12-13 12:25:00,68.81,68.81,68.78,68.8,800.0,48.7267,48.7267,48.7054,48.7196,800.0
2005-12-13 12:30:00,68.8,68.8,68.8,68.8,0.0,48.7196,48.7196,48.7196,48.7196,0.0
2005-12-13 12:35:00,68.8,68.8,68.8,68.8,0.0,48.7196,48.7196,48.7196,48.7196,0.0
2005-12-13 12:40:00,68.82,68.82,68.82,68.82,200.0,48.7337,48.7337,48.7337,48.7337,200.0
2005-12-13 12:45:00,68.8,68.8,68.8,68.8,300.0,48.7196,48.7196,48.7196,48.7196,300.0
2005-12-13 12:50:00,68.8,68.8,68.8,68.8,0.0,48.7196,48.7196,48.7196,48.7196,0.0
2005-12-13 12:55:00,68.79,68.79,68.75,68.75,500.0,48.7125,48.7125,48.6842,48.6842,500.0
2005-12-13 13:00:00,68.74,68.74,68.74,68.74,200.0,48.6771,48.6771,48.6771,48.6771,200.0
2005-12-13 13:05:00,68.81,68.82,68.81,68.82,5400.0,48.7267,48.7337,48.7267,48.7337,5400.0
2005-12-13 13:10:00,68.81,68.82,68.8,68.8,12400.0,48.7267,48.7337,48.7196,48.7196,12400.0
2005-12-13 13:15:00,68.81,68.81,68.77,68.77,9500.0,48.7267,48.7267,48.6983,48.6983,9500.0
2005-12-13 13:20:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-13 13:25:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-13 13:30:00,68.79,68.79,68.79,68.79,100.0,48.7125,48.7125,48.7125,48.7125,100.0
2005-12-13 13:35:00,68.76,68.82,68.76,68.82,400.0,48.6913,48.7337,48.6913,48.7337,400.0
2005-12-13 13:40:00,68.82,68.82,68.76,68.76,500.0,48.7337,48.7337,48.6913,48.6913,500.0
2005-12-13 13:45:00,68.76,68.76,68.76,68.76,0.0,48.6913,48.6913,48.6913,48.6913,0.0
2005-12-13 13:50:00,68.8,68.8,68.8,68.8,400.0,48.7196,48.7196,48.7196,48.7196,400.0
2005-12-13 13:55:00,68.8,68.8,68.8,68.8,0.0,48.7196,48.7196,48.7196,48.7196,0.0
2005-12-13 14:00:00,68.78,68.78,68.78,68.78,400.0,48.7054,48.7054,48.7054,48.7054,400.0
2005-12-13 14:05:00,68.75,68.75,68.75,68.75,100.0,48.6842,48.6842,48.6842,48.6842,100.0
2005-12-13 14:10:00,68.79,68.9,68.79,68.9,1800.0,48.7125,48.7904,48.7125,48.7904,1800.0
2005-12-13 14:15:00,68.9,69.0,68.9,69.0,1100.0,48.7904,48.8612,48.7904,48.8612,1100.0
2005-12-13 14:20:00,69.08,69.24,69.08,69.24,400.0,48.9179,49.0312,48.9179,49.0312,400.0
2005-12-13 14:25:00,69.08,69.13,69.08,69.13,1000.0,48.9179,48.9533,48.9179,48.9533,1000.0
2005-12-13 14:30:00,69.17,69.17,69.1,69.1,2100.0,48.9816,48.9816,48.932,48.932,2100.0
2005-12-13 14:35:00,69.13,69.13,69.13,69.13,100.0,48.9533,48.9533,48.9533,48.9533,100.0
2005-12-13 14:40:00,69.14,69.21,69.14,69.21,1000.0,48.9603,49.0099,48.9603,49.0099,1000.0
2005-12-13 14:45:00,69.21,69.21,69.21,69.21,0.0,49.0099,49.0099,49.0099,49.0099,0.0
2005-12-13 14:50:00,69.19,69.19,69.19,69.19,100.0,48.9957,48.9957,48.9957,48.9957,100.0
2005-12-13 14:55:00,69.28,69.28,69.24,69.27,1900.0,49.0595,49.0595,49.0312,49.0524,1900.0
2005-12-13 15:00:00,69.17,69.17,69.14,69.14,3100.0,48.9816,48.9816,48.9603,48.9603,3100.0
2005-12-13 15:05:00,69.17,69.17,69.17,69.17,600.0,48.9816,48.9816,48.9816,48.9816,600.0
2005-12-13 15:10:00,69.13,69.14,69.11,69.14,52600.0,48.9533,48.9603,48.9391,48.9603,52600.0
2005-12-13 15:15:00,69.14,69.14,69.09,69.11,2100.0,48.9603,48.9603,48.9249,48.9391,2100.0
2005-12-13 15:20:00,69.1,69.15,69.1,69.11,2100.0,48.932,48.9674,48.932,48.9391,2100.0
2005-12-13 15:25:00,69.16,69.16,69.05,69.05,300.0,48.9745,48.9745,48.8966,48.8966,300.0
2005-12-13 15:30:00,69.01,69.08,69.01,69.08,700.0,48.8683,48.9179,48.8683,48.9179,700.0
2005-12-13 15:35:00,69.06,69.06,69.05,69.05,2400.0,48.9037,48.9037,48.8966,48.8966,2400.0
2005-12-13 15:40:00,69.13,69.13,69.13,69.13,500.0,48.9533,48.9533,48.9533,48.9533,500.0
2005-12-13 15:45:00,69.13,69.13,69.13,69.13,0.0,48.9533,48.9533,48.9533,48.9533,0.0
2005-12-13 15:50:00,69.13,69.13,69.13,69.13,0.0,48.9533,48.9533,48.9533,48.9533,0.0
2005-12-13 15:55:00,69.03,69.03,69.0,69.0,900.0,48.8824,48.8824,48.8612,48.8612,900.0
2005-12-13 16:00:00,69.0,69.0,69.0,69.0,0.0,48.8612,48.8612,48.8612,48.8612,0.0
2005-12-13 16:05:00,69.0,69.0,69.0,69.0,0.0,48.8612,48.8612,48.8612,48.8612,0.0
2005-12-13 16:10:00,69.0,69.0,69.0,69.0,0.0,48.8612,48.8612,48.8612,48.8612,0.0
2005-12-14 09:30:00,69.11,69.11,69.11,69.11,2900.0,48.9391,48.9391,48.9391,48.9391,2900.0
2005-12-14 09:35:00,69.1,69.1,69.1,69.1,400.0,48.932,48.932,48.932,48.932,400.0
2005-12-14 09:40:00,69.29,69.29,69.29,69.29,4000.0,49.0666,49.0666,49.0666,49.0666,4000.0
2005-12-14 09:45:00,69.28,69.29,69.23,69.23,1600.0,49.0595,49.0666,49.0241,49.0241,1600.0
2005-12-14 09:50:00,69.23,69.23,69.23,69.23,500.0,49.0241,49.0241,49.0241,49.0241,500.0
2005-12-14 09:55:00,69.2,69.26,69.2,69.26,300.0,49.0028,49.0453,49.0028,49.0453,300.0
2005-12-14 10:00:00,69.26,69.26,69.26,69.26,0.0,49.0453,49.0453,49.0453,49.0453,0.0
2005-12-14 10:05:00,69.21,69.21,69.21,69.21,500.0,49.0099,49.0099,49.0099,49.0099,500.0
2005-12-14 10:10:00,69.2,69.26,69.2,69.26,600.0,49.0028,49.0453,49.0028,49.0453,600.0
2005-12-14 10:15:00,69.26,69.26,69.26,69.26,0.0,49.0453,49.0453,49.0453,49.0453,0.0
2005-12-14 10:20:00,69.26,69.26,69.26,69.26,300.0,49.0453,49.0453,49.0453,49.0453,300.0
2005-12-14 10:25:00,69.26,69.26,69.26,69.26,100.0,49.0453,49.0453,49.0453,49.0453,100.0
2005-12-14 10:30:00,69.25,69.25,69.25,69.25,100.0,49.0382,49.0382,49.0382,49.0382,100.0
2005-12-14 10:35:00,69.31,69.32,69.31,69.32,1100.0,49.0807,49.0878,49.0807,49.0878,1100.0
2005-12-14 10:40:00,69.32,69.32,69.32,69.32,0.0,49.0878,49.0878,49.0878,49.0878,0.0
2005-12-14 10:45:00,69.25,69.3,69.25,69.27,1400.0,49.0382,49.0736,49.0382,49.0524,1400.0
2005-12-14 10:50:00,69.24,69.26,69.24,69.26,200.0,49.0312,49.0453,49.0312,49.0453,200.0
2005-12-14 10:55:00,69.26,69.26,69.26,69.26,0.0,49.0453,49.0453,49.0453,49.0453,0.0
2005-12-14 11:00:00,69.26,69.26,69.26,69.26,0.0,49.0453,49.0453,49.0453,49.0453,0.0
2005-12-14 11:05:00,69.13,69.13,69.11,69.11,200.0,48.9533,48.9533,48.9391,48.9391,200.0
2005-12-14 11:10:00,69.15,69.15,69.15,69.15,1300.0,48.9674,48.9674,48.9674,48.9674,1300.0
2005-12-14 11:15:00,69.06,69.15,69.06,69.15,1600.0,48.9037,48.9674,48.9037,48.9674,1600.0
2005-12-14 11:20:00,69.15,69.15,69.15,69.15,100.0,48.9674,48.9674,48.9674,48.9674,100.0
2005-12-14 11:25:00,69.18,69.18,69.18,69.18,100.0,48.9887,48.9887,48.9887,48.9887,100.0
2005-12-14 11:30:00,69.14,69.15,69.07,69.07,400.0,48.9603,48.9674,48.9108,48.9108,400.0
2005-12-14 11:35:00,69.13,69.13,69.08,69.11,400.0,48.9533,48.9533,48.9179,48.9391,400.0
2005-12-14 11:40:00,69.18,69.23,69.18,69.23,1000.0,48.9887,49.0241,48.9887,49.0241,1000.0
2005-12-14 11:45:00,69.18,69.23,69.18,69.23,2400.0,48.9887,49.0241,48.9887,49.0241,2400.0
2005-12-14 11:50:00,69.23,69.23,69.23,69.23,0.0,49.0241,49.0241,49.0241,49.0241,0.0
2005-12-14 11:55:00,69.19,69.19,69.17,69.17,300.0,48.9957,48.9957,48.9816,48.9816,300.0
2005-12-14 12:00:00,69.16,69.18,69.16,69.18,300.0,48.9745,48.9887,48.9745,48.9887,300.0
2005-12-14 12:05:00,69.18,69.18,69.18,69.18,0.0,48.9887,48.9887,48.9887,48.9887,0.0
2005-12-14 12:10:00,69.15,69.15,69.13,69.13,5600.0,48.9674,48.9674,48.9533,48.9533,5600.0
2005-12-14 12:15:00,69.2,69.21,69.19,69.19,2300.0,49.0028,49.0099,48.9957,48.9957,2300.0
2005-12-14 12:20:00,69.19,69.19,69.19,69.19,0.0,48.9957,48.9957,48.9957,48.9957,0.0
2005-12-14 12:25:00,69.16,69.17,69.16,69.17,900.0,48.9745,48.9816,48.9745,48.9816,900.0
2005-12-14 12:30:00,69.2,69.2,69.2,69.2,300.0,49.0028,49.0028,49.0028,49.0028,300.0
2005-12-14 12:35:00,69.2,69.2,69.2,69.2,2500.0,49.0028,49.0028,49.0028,49.0028,2500.0
2005-12-14 12:40:00,69.17,69.18,69.17,69.18,1900.0,48.9816,48.9887,48.9816,48.9887,1900.0
2005-12-14 12:45:00,69.14,69.19,69.14,69.19,1200.0,48.9603,48.9957,48.9603,48.9957,1200.0
2005-12-14 12:50:00,69.19,69.19,69.19,69.19,100.0,48.9957,48.9957,48.9957,48.9957,100.0
2005-12-14 12:55:00,69.19,69.19,69.19,69.19,0.0,48.9957,48.9957,48.9957,48.9957,0.0
2005-12-14 13:00:00,69.25,69.25,69.25,69.25,1800.0,49.0382,49.0382,49.0382,49.0382,1800.0
2005-12-14 13:05:00,69.28,69.28,69.28,69.28,900.0,49.0595,49.0595,49.0595,49.0595,900.0
2005-12-14 13:10:00,69.32,69.32,69.31,69.31,400.0,49.0878,49.0878,49.0807,49.0807,400.0
2005-12-14 13:15:00,69.31,69.31,69.31,69.31,0.0,49.0807,49.0807,49.0807,49.0807,0.0
2005-12-14 13:20:00,69.35,69.35,69.35,69.35,5000.0,49.1091,49.1091,49.1091,49.1091,5000.0
2005-12-14 13:25:00,69.34,69.34,69.34,69.34,2500.0,49.102,49.102,49.102,49.102,2500.0
2005-12-14 13:30:00,69.35,69.38,69.35,69.36,2200.0,49.1091,49.1303,49.1091,49.1161,2200.0
2005-12-14 13:35:00,69.32,69.38,69.32,69.38,2700.0,49.0878,49.1303,49.0878,49.1303,2700.0
2005-12-14 13:40:00,69.38,69.38,69.38,69.38,0.0,49.1303,49.1303,49.1303,49.1303,0.0
2005-12-14 13:45:00,69.42,69.46,69.42,69.46,2200.0,49.1586,49.1869,49.1586,49.1869,2200.0
2005-12-14 13:50:00,69.54,69.54,69.54,69.54,4500.0,49.2436,49.2436,49.2436,49.2436,4500.0
2005-12-14 13:55:00,69.54,69.54,69.54,69.54,0.0,49.2436,49.2436,49.2436,49.2436,0.0
2005-12-14 14:00:00,69.5,69.5,69.5,69.5,12800.0,49.2153,49.2153,49.2153,49.2153,12800.0
2005-12-14 14:05:00,69.53,69.53,69.53,69.53,700.0,49.2365,49.2365,49.2365,49.2365,700.0
2005-12-14 14:10:00,69.46,69.46,69.46,69.46,1000.0,49.1869,49.1869,49.1869,49.1869,1000.0
2005-12-14 14:15:00,69.49,69.49,69.49,69.49,100.0,49.2082,49.2082,49.2082,49.2082,100.0
2005-12-14 14:20:00,69.44,69.44,69.44,69.44,100.0,49.1728,49.1728,49.1728,49.1728,100.0
2005-12-14 14:25:00,69.5,69.52,69.48,69.51,1700.0,49.2153,49.2294,49.2011,49.2224,1700.0
2005-12-14 14:30:00,69.5,69.5,69.4,69.4,1600.0,49.2153,49.2153,49.1445,49.1445,1600.0
2005-12-14 14:35:00,69.48,69.48,69.48,69.48,100.0,49.2011,49.2011,49.2011,49.2011,100.0
2005-12-14 14:40:00,69.42,69.42,69.42,69.42,100.0,49.1586,49.1586,49.1586,49.1586,100.0
2005-12-14 14:45:00,69.4,69.4,69.33,69.33,50800.0,49.1445,49.1445,49.0949,49.0949,50800.0
2005-12-14 14:50:00,69.37,69.37,69.37,69.37,100.0,49.1232,49.1232,49.1232,49.1232,100.0
2005-12-14 14:55:00,69.34,69.34,69.34,69.34,700.0,49.102,49.102,49.102,49.102,700.0
2005-12-14 15:00:00,69.39,69.39,69.34,69.34,700.0,49.1374,49.1374,49.102,49.102,700.0
2005-12-14 15:05:00,69.42,69.42,69.42,69.42,500.0,49.1586,49.1586,49.1586,49.1586,500.0
2005-12-14 15:10:00,69.39,69.39,69.39,69.39,200.0,49.1374,49.1374,49.1374,49.1374,200.0
2005-12-14 15:15:00,69.38,69.43,69.36,69.43,1400.0,49.1303,49.1657,49.1161,49.1657,1400.0
2005-12-14 15:20:00,69.43,69.43,69.43,69.43,0.0,49.1657,49.1657,49.1657,49.1657,0.0
2005-12-14 15:25:00,69.37,69.45,69.37,69.41,4100.0,49.1232,49.1799,49.1232,49.1515,4100.0
2005-12-14 15:30:00,69.41,69.41,69.41,69.41,0.0,49.1515,49.1515,49.1515,49.1515,0.0
2005-12-14 15:35:00,69.4,69.44,69.4,69.44,1000.0,49.1445,49.1728,49.1445,49.1728,1000.0
2005-12-14 15:40:00,69.43,69.43,69.38,69.38,2900.0,49.1657,49.1657,49.1303,49.1303,2900.0
2005-12-14 15:45:00,69.37,69.37,69.37,69.37,200.0,49.1232,49.1232,49.1232,49.1232,200.0
2005-12-14 15:50:00,69.39,69.39,69.35,69.38,1700.0,49.1374,49.1374,49.1091,49.1303,1700.0
2005-12-14 15:55:00,69.37,69.39,69.37,69.39,3400.0,49.1232,49.1374,49.1232,49.1374,3400.0
2005-12-14 16:00:00,69.39,69.39,69.39,69.39,0.0,49.1374,49.1374,49.1374,49.1374,0.0
2005-12-14 16:05:00,69.39,69.39,69.39,69.39,0.0,49.1374,49.1374,49.1374,49.1374,0.0
2005-12-14 16:10:00,69.39,69.39,69.39,69.39,0.0,49.1374,49.1374,49.1374,49.1374,0.0
2005-12-15 09:30:00,69.45,69.45,69.45,69.45,7900.0,49.1799,49.1799,49.1799,49.1799,7900.0
2005-12-15 09:35:00,69.46,69.46,69.41,69.41,2700.0,49.1869,49.1869,49.1515,49.1515,2700.0
2005-12-15 09:40:00,69.4,69.43,69.4,69.43,12000.0,49.1445,49.1657,49.1445,49.1657,12000.0
2005-12-15 09:45:00,69.47,69.47,69.4,69.4,800.0,49.194,49.194,49.1445,49.1445,800.0
2005-12-15 09:50:00,69.46,69.46,69.41,69.41,700.0,49.1869,49.1869,49.1515,49.1515,700.0
2005-12-15 09:55:00,69.41,69.41,69.41,69.41,0.0,49.1515,49.1515,49.1515,49.1515,0.0
2005-12-15 10:00:00,69.38,69.38,69.36,69.36,3200.0,49.1303,49.1303,49.1161,49.1161,3200.0
2005-12-15 10:05:00,69.36,69.36,69.36,69.36,0.0,49.1161,49.1161,49.1161,49.1161,0.0
2005-12-15 10:10:00,69.18,69.18,69.18,69.18,300.0,48.9887,48.9887,48.9887,48.9887,300.0
2005-12-15 10:15:00,69.18,69.18,69.18,69.18,0.0,48.9887,48.9887,48.9887,48.9887,0.0
2005-12-15 10:20:00,69.18,69.18,69.18,69.18,0.0,48.9887,48.9887,48.9887,48.9887,0.0
2005-12-15 10:25:00,69.17,69.17,69.17,69.17,2100.0,48.9816,48.9816,48.9816,48.9816,2100.0
2005-12-15 10:30:00,69.17,69.17,69.17,69.17,0.0,48.9816,48.9816,48.9816,48.9816,0.0
2005-12-15 10:35:00,69.15,69.15,69.15,69.15,2800.0,48.9674,48.9674,48.9674,48.9674,2800.0
2005-12-15 10:40:00,69.19,69.19,69.19,69.19,100.0,48.9957,48.9957,48.9957,48.9957,100.0
2005-12-15 10:45:00,69.23,69.23,69.2,69.2,900.0,49.0241,49.0241,49.0028,49.0028,900.0
2005-12-15 10:50:00,69.2,69.2,69.2,69.2,0.0,49.0028,49.0028,49.0028,49.0028,0.0
2005-12-15 10:55:00,69.15,69.15,69.15,69.15,100.0,48.9674,48.9674,48.9674,48.9674,100.0
2005-12-15 11:00:00,69.15,69.15,69.15,69.15,100.0,48.9674,48.9674,48.9674,48.9674,100.0
2005-12-15 11:05:00,69.15,69.22,69.15,69.22,4300.0,48.9674,49.017,48.9674,49.017,4300.0
2005-12-15 11:10:00,69.18,69.18,69.18,69.18,300.0,48.9887,48.9887,48.9887,48.9887,300.0
2005-12-15 11:15:00,69.21,69.23,69.21,69.23,900.0,49.0099,49.0241,49.0099,49.0241,900.0
2005-12-15 11:20:00,69.3,69.3,69.23,69.23,1300.0,49.0736,49.0736,49.0241,49.0241,1300.0
2005-12-15 11:25:00,69.23,69.23,69.22,69.22,400.0,49.0241,49.0241,49.017,49.017,400.0
2005-12-15 11:30:00,69.18,69.24,69.17,69.24,1300.0,48.9887,49.0312,48.9816,49.0312,1300.0
2005-12-15 11:35:00,69.21,69.21,69.21,69.21,100.0,49.0099,49.0099,49.0099,49.0099,100.0
2005-12-15 11:40:00,69.26,69.26,69.26,69.26,600.0,49.0453,49.0453,49.0453,49.0453,600.0
2005-12-15 11:45:00,69.23,69.23,69.23,69.23,400.0,49.0241,49.0241,49.0241,49.0241,400.0
2005-12-15 11:50:00,69.23,69.23,69.23,69.23,0.0,49.0241,49.0241,49.0241,49.0241,0.0
2005-12-15 11:55:00,69.29,69.29,69.29,69.29,500.0,49.0666,49.0666,49.0666,49.0666,500.0
2005-12-15 12:00:00,69.28,69.28,69.28,69.28,500.0,49.0595,49.0595,49.0595,49.0595,500.0
2005-12-15 12:05:00,69.3,69.3,69.3,69.3,100.0,49.0736,49.0736,49.0736,49.0736,100.0
2005-12-15 12:10:00,69.31,69.32,69.31,69.32,500.0,49.0807,49.0878,49.0807,49.0878,500.0
2005-12-15 12:15:00,69.31,69.31,69.29,69.3,500.0,49.0807,49.0807,49.0666,49.0736,500.0
2005-12-15 12:20:00,69.31,69.31,69.31,69.31,100.0,49.0807,49.0807,49.0807,49.0807,100.0
2005-12-15 12:25:00,69.31,69.31,69.31,69.31,0.0,49.0807,49.0807,49.0807,49.0807,0.0
2005-12-15 12:30:00,69.31,69.31,69.31,69.31,0.0,49.0807,49.0807,49.0807,49.0807,0.0
2005-12-15 12:35:00,69.3,69.3,69.3,69.3,700.0,49.0736,49.0736,49.0736,49.0736,700.0
2005-12-15 12:40:00,69.34,69.34,69.34,69.34,100.0,49.102,49.102,49.102,49.102,100.0
2005-12-15 12:45:00,69.33,69.33,69.29,69.29,200.0,49.0949,49.0949,49.0666,49.0666,200.0
2005-12-15 12:50:00,69.32,69.32,69.32,69.32,500.0,49.0878,49.0878,49.0878,49.0878,500.0
2005-12-15 12:55:00,69.28,69.28,69.28,69.28,100.0,49.0595,49.0595,49.0595,49.0595,100.0
2005-12-15 13:00:00,69.3,69.3,69.3,69.3,400.0,49.0736,49.0736,49.0736,49.0736,400.0
2005-12-15 13:05:00,69.24,69.24,69.24,69.24,500.0,49.0312,49.0312,49.0312,49.0312,500.0
2005-12-15 13:10:00,69.23,69.23,69.23,69.23,200.0,49.0241,49.0241,49.0241,49.0241,200.0
2005-12-15 13:15:00,69.2,69.25,69.2,69.25,300.0,49.0028,49.0382,49.0028,49.0382,300.0
2005-12-15 13:20:00,69.26,69.26,69.26,69.26,100.0,49.0453,49.0453,49.0453,49.0453,100.0
2005-12-15 13:25:00,69.26,69.26,69.26,69.26,0.0,49.0453,49.0453,49.0453,49.0453,0.0
2005-12-15 13:30:00,69.24,69.29,69.24,69.29,500.0,49.0312,49.0666,49.0312,49.0666,500.0
2005-12-15 13:35:00,69.31,69.31,69.31,69.31,600.0,49.0807,49.0807,49.0807,49.0807,600.0
2005-12-15 13:40:00,69.31,69.31,69.31,69.31,4100.0,49.0807,49.0807,49.0807,49.0807,4100.0
2005-12-15 13:45:00,69.3,69.31,69.27,69.31,800.0,49.0736,49.0807,49.0524,49.0807,800.0
2005-12-15 13:50:00,69.26,69.26,69.26,69.26,100.0,49.0453,49.0453,49.0453,49.0453,100.0
2005-12-15 13:55:00,69.32,69.32,69.32,69.32,200.0,49.0878,49.0878,49.0878,49.0878,200.0
2005-12-15 14:00:00,69.35,69.35,69.35,69.35,1700.0,49.1091,49.1091,49.1091,49.1091,1700.0
2005-12-15 14:05:00,69.34,69.34,69.34,69.34,200.0,49.102,49.102,49.102,49.102,200.0
2005-12-15 14:10:00,69.34,69.34,69.33,69.33,4000.0,49.102,49.102,49.0949,49.0949,4000.0
2005-12-15 14:15:00,69.3,69.3,69.3,69.3,3900.0,49.0736,49.0736,49.0736,49.0736,3900.0
2005-12-15 14:20:00,69.34,69.34,69.33,69.33,1700.0,49.102,49.102,49.0949,49.0949,1700.0
2005-12-15 14:25:00,69.29,69.29,69.29,69.29,600.0,49.0666,49.0666,49.0666,49.0666,600.0
2005-12-15 14:30:00,69.26,69.26,69.24,69.24,500.0,49.0453,49.0453,49.0312,49.0312,500.0
2005-12-15 14:35:00,69.24,69.24,69.24,69.24,0.0,49.0312,49.0312,49.0312,49.0312,0.0
2005-12-15 14:40:00,69.2,69.25,69.2,69.25,900.0,49.0028,49.0382,49.0028,49.0382,900.0
2005-12-15 14:45:00,69.2,69.2,69.17,69.17,600.0,49.0028,49.0028,48.9816,48.9816,600.0
2005-12-15 14:50:00,69.15,69.16,69.14,69.14,800.0,48.9674,48.9745,48.9603,48.9603,800.0
2005-12-15 14:55:00,69.14,69.14,69.14,69.14,0.0,48.9603,48.9603,48.9603,48.9603,0.0
2005-12-15 15:00:00,69.17,69.17,69.17,69.17,300.0,48.9816,48.9816,48.9816,48.9816,300.0
2005-12-15 15:05:00,69.17,69.18,69.17,69.18,300.0,48.9816,48.9887,48.9816,48.9887,300.0
2005-12-15 15:10:00,69.18,69.2,69.18,69.2,1500.0,48.9887,49.0028,48.9887,49.0028,1500.0
2005-12-15 15:15:00,69.17,69.17,69.13,69.13,8200.0,48.9816,48.9816,48.9533,48.9533,8200.0
2005-12-15 15:20:00,69.16,69.25,69.16,69.25,17600.0,48.9745,49.0382,48.9745,49.0382,17600.0
2005-12-15 15:25:00,69.23,69.25,69.23,69.25,400.0,49.0241,49.0382,49.0241,49.0382,400.0
2005-12-15 15:30:00,69.23,69.23,69.23,69.23,300.0,49.0241,49.0241,49.0241,49.0241,300.0
2005-12-15 15:35:00,69.18,69.22,69.18,69.22,500.0,48.9887,49.017,48.9887,49.017,500.0
2005-12-15 15:40:00,69.22,69.22,69.22,69.22,0.0,49.017,49.017,49.017,49.017,0.0
2005-12-15 15:45:00,69.26,69.26,69.19,69.19,1600.0,49.0453,49.0453,48.9957,48.9957,1600.0
2005-12-15 15:50:00,69.25,69.25,69.25,69.25,1800.0,49.0382,49.0382,49.0382,49.0382,1800.0
2005-12-15 15:55:00,69.22,69.22,69.22,69.22,2100.0,49.017,49.017,49.017,49.017,2100.0
2005-12-15 16:00:00,69.22,69.22,69.22,69.22,0.0,49.017,49.017,49.017,49.017,0.0
2005-12-15 16:05:00,69.22,69.22,69.22,69.22,0.0,49.017,49.017,49.017,49.017,0.0
2005-12-15 16:10:00,69.22,69.22,69.22,69.22,0.0,49.017,49.017,49.017,49.017,0.0
2005-12-16 09:35:00,69.46,69.46,69.42,69.42,7400.0,49.1869,49.1869,49.1586,49.1586,7400.0
2005-12-16 09:40:00,69.37,69.37,69.37,69.37,800.0,49.1232,49.1232,49.1232,49.1232,800.0
2005-12-16 09:45:00,69.37,69.44,69.37,69.41,1500.0,49.1232,49.1728,49.1232,49.1515,1500.0
2005-12-16 09:50:00,69.41,69.41,69.41,69.41,0.0,49.1515,49.1515,49.1515,49.1515,0.0
2005-12-16 09:55:00,69.41,69.41,69.4,69.4,400.0,49.1515,49.1515,49.1445,49.1445,400.0
2005-12-16 10:00:00,69.4,69.4,69.4,69.4,2200.0,49.1445,49.1445,49.1445,49.1445,2200.0
2005-12-16 10:05:00,69.4,69.4,69.4,69.4,5300.0,49.1445,49.1445,49.1445,49.1445,5300.0
2005-12-16 10:10:00,69.41,69.43,69.4,69.4,1200.0,49.1515,49.1657,49.1445,49.1445,1200.0
2005-12-16 10:15:00,69.4,69.42,69.4,69.42,2400.0,49.1445,49.1586,49.1445,49.1586,2400.0
2005-12-16 10:20:00,69.44,69.44,69.42,69.42,500.0,49.1728,49.1728,49.1586,49.1586,500.0
2005-12-16 10:25:00,69.38,69.44,69.38,69.44,25000.0,49.1303,49.1728,49.1303,49.1728,25000.0
2005-12-16 10:30:00,69.42,69.42,69.42,69.42,400.0,49.1586,49.1586,49.1586,49.1586,400.0
2005-12-16 10:35:00,69.41,69.41,69.41,69.41,100.0,49.1515,49.1515,49.1515,49.1515,100.0
2005-12-16 10:40:00,69.42,69.42,69.42,69.42,2100.0,49.1586,49.1586,49.1586,49.1586,2100.0
2005-12-16 10:45:00,69.38,69.38,69.37,69.37,200.0,49.1303,49.1303,49.1232,49.1232,200.0
2005-12-16 10:50:00,69.37,69.37,69.37,69.37,0.0,49.1232,49.1232,49.1232,49.1232,0.0
2005-12-16 10:55:00,69.37,69.37,69.37,69.37,0.0,49.1232,49.1232,49.1232,49.1232,0.0
2005-12-16 11:00:00,69.37,69.37,69.37,69.37,0.0,49.1232,49.1232,49.1232,49.1232,0.0
2005-12-16 11:05:00,69.37,69.37,69.37,69.37,0.0,49.1232,49.1232,49.1232,49.1232,0.0
2005-12-16 11:10:00,69.44,69.45,69.43,69.43,3400.0,49.1728,49.1799,49.1657,49.1657,3400.0
2005-12-16 11:15:00,69.5,69.5,69.5,69.5,200.0,49.2153,49.2153,49.2153,49.2153,200.0
2005-12-16 11:20:00,69.45,69.46,69.45,69.46,7900.0,49.1799,49.1869,49.1799,49.1869,7900.0
2005-12-16 11:25:00,69.46,69.46,69.46,69.46,0.0,49.1869,49.1869,49.1869,49.1869,0.0
2005-12-16 11:30:00,69.46,69.46,69.46,69.46,0.0,49.1869,49.1869,49.1869,49.1869,0.0
2005-12-16 11:35:00,69.46,69.46,69.46,69.46,0.0,49.1869,49.1869,49.1869,49.1869,0.0
2005-12-16 11:40:00,69.39,69.39,69.35,69.35,700.0,49.1374,49.1374,49.1091,49.1091,700.0
2005-12-16 11:45:00,69.35,69.35,69.35,69.35,1000.0,49.1091,49.1091,49.1091,49.1091,1000.0
2005-12-16 11:50:00,69.35,69.35,69.35,69.35,0.0,49.1091,49.1091,49.1091,49.1091,0.0
2005-12-16 11:55:00,69.24,69.24,69.24,69.24,200.0,49.0312,49.0312,49.0312,49.0312,200.0
2005-12-16 12:00:00,69.29,69.32,69.29,69.32,700.0,49.0666,49.0878,49.0666,49.0878,700.0
2005-12-16 12:05:00,69.32,69.32,69.26,69.32,3000.0,49.0878,49.0878,49.0453,49.0878,3000.0
2005-12-16 12:10:00,69.32,69.32,69.32,69.32,0.0,49.0878,49.0878,49.0878,49.0878,0.0
2005-12-16 12:15:00,69.36,69.36,69.36,69.36,200.0,49.1161,49.1161,49.1161,49.1161,200.0
2005-12-16 12:20:00,69.3,69.3,69.3,69.3,400.0,49.0736,49.0736,49.0736,49.0736,400.0
2005-12-16 12:25:00,69.3,69.3,69.3,69.3,0.0,49.0736,49.0736,49.0736,49.0736,0.0
2005-12-16 12:30:00,69.3,69.3,69.3,69.3,0.0,49.0736,49.0736,49.0736,49.0736,0.0
2005-12-16 12:35:00,69.3,69.3,69.28,69.28,2600.0,49.0736,49.0736,49.0595,49.0595,2600.0
2005-12-16 12:40:00,69.26,69.26,69.26,69.26,400.0,49.0453,49.0453,49.0453,49.0453,400.0
2005-12-16 12:45:00,69.32,69.32,69.32,69.32,100.0,49.0878,49.0878,49.0878,49.0878,100.0
2005-12-16 12:50:00,69.32,69.32,69.32,69.32,0.0,49.0878,49.0878,49.0878,49.0878,0.0
2005-12-16 12:55:00,69.31,69.31,69.31,69.31,600.0,49.0807,49.0807,49.0807,49.0807,600.0
2005-12-16 13:00:00,69.25,69.29,69.21,69.29,600.0,49.0382,49.0666,49.0099,49.0666,600.0
2005-12-16 13:05:00,69.31,69.31,69.27,69.27,600.0,49.0807,49.0807,49.0524,49.0524,600.0
2005-12-16 13:10:00,69.22,69.22,69.22,69.22,5500.0,49.017,49.017,49.017,49.017,5500.0
2005-12-16 13:15:00,69.23,69.23,69.16,69.16,1000.0,49.0241,49.0241,48.9745,48.9745,1000.0
2005-12-16 13:20:00,69.16,69.21,69.16,69.21,4600.0,48.9745,49.0099,48.9745,49.0099,4600.0
2005-12-16 13:25:00,69.21,69.25,69.21,69.25,500.0,49.0099,49.0382,49.0099,49.0382,500.0
2005-12-16 13:30:00,69.25,69.25,69.25,69.25,0.0,49.0382,49.0382,49.0382,49.0382,0.0
2005-12-16 13:35:00,69.27,69.27,69.27,69.27,100.0,49.0524,49.0524,49.0524,49.0524,100.0
2005-12-16 13:40:00,69.25,69.28,69.24,69.28,2500.0,49.0382,49.0595,49.0312,49.0595,2500.0
2005-12-16 13:45:00,69.28,69.28,69.28,69.28,200.0,49.0595,49.0595,49.0595,49.0595,200.0
2005-12-16 13:50:00,69.29,69.29,69.29,69.29,100.0,49.0666,49.0666,49.0666,49.0666,100.0
2005-12-16 13:55:00,69.31,69.31,69.26,69.26,700.0,49.0807,49.0807,49.0453,49.0453,700.0
2005-12-16 14:00:00,69.31,69.31,69.3,69.3,600.0,49.0807,49.0807,49.0736,49.0736,600.0
2005-12-16 14:05:00,69.3,69.3,69.3,69.3,600.0,49.0736,49.0736,49.0736,49.0736,600.0
2005-12-16 14:10:00,69.25,69.27,69.25,69.27,800.0,49.0382,49.0524,49.0382,49.0524,800.0
2005-12-16 14:15:00,69.27,69.31,69.27,69.31,200.0,49.0524,49.0807,49.0524,49.0807,200.0
2005-12-16 14:20:00,69.31,69.31,69.28,69.28,1000.0,49.0807,49.0807,49.0595,49.0595,1000.0
2005-12-16 14:25:00,69.29,69.29,69.24,69.24,3600.0,49.0666,49.0666,49.0312,49.0312,3600.0
2005-12-16 14:30:00,69.23,69.25,69.23,69.25,3800.0,49.0241,49.0382,49.0241,49.0382,3800.0
2005-12-16 14:35:00,69.19,69.23,69.19,69.23,600.0,48.9957,49.0241,48.9957,49.0241,600.0
2005-12-16 14:40:00,69.23,69.26,69.21,69.26,11100.0,49.0241,49.0453,49.0099,49.0453,11100.0
2005-12-16 14:45:00,69.2,69.2,69.2,69.2,2900.0,49.0028,49.0028,49.0028,49.0028,2900.0
2005-12-16 14:50:00,69.17,69.21,69.17,69.18,500.0,48.9816,49.0099,48.9816,48.9887,500.0
2005-12-16 14:55:00,69.16,69.16,69.16,69.16,165000.0,48.9745,48.9745,48.9745,48.9745,165000.0
2005-12-16 15:00:00,69.1,69.1,69.07,69.08,500.0,48.932,48.932,48.9108,48.9179,500.0
2005-12-16 15:05:00,69.09,69.11,69.09,69.11,700.0,48.9249,48.9391,48.9249,48.9391,700.0
2005-12-16 15:10:00,69.11,69.11,69.08,69.11,165400.0,48.9391,48.9391,48.9179,48.9391,165400.0
2005-12-16 15:15:00,69.11,69.11,69.11,69.11,6600.0,48.9391,48.9391,48.9391,48.9391,6600.0
2005-12-16 15:20:00,69.07,69.11,69.04,69.11,300.0,48.9108,48.9391,48.8895,48.9391,300.0
2005-12-16 15:25:00,69.11,69.15,69.11,69.15,500.0,48.9391,48.9674,48.9391,48.9674,500.0
2005-12-16 15:30:00,69.16,69.21,69.16,69.21,300.0,48.9745,49.0099,48.9745,49.0099,300.0
2005-12-16 15:35:00,69.12,69.18,69.12,69.12,2000.0,48.9462,48.9887,48.9462,48.9462,2000.0
2005-12-16 15:40:00,69.16,69.16,69.1,69.12,1400.0,48.9745,48.9745,48.932,48.9462,1400.0
2005-12-16 15:45:00,69.12,69.14,69.1,69.13,1800.0,48.9462,48.9603,48.932,48.9533,1800.0
2005-12-16 15:50:00,69.14,69.14,69.09,69.09,4300.0,48.9603,48.9603,48.9249,48.9249,4300.0
2005-12-16 15:55:00,69.08,69.1,69.04,69.08,3500.0,48.9179,48.932,48.8895,48.9179,3500.0
2005-12-16 16:00:00,69.08,69.08,69.08,69.08,0.0,48.9179,48.9179,48.9179,48.9179,0.0
2005-12-16 16:05:00,69.08,69.08,69.08,69.08,0.0,48.9179,48.9179,48.9179,48.9179,0.0
2005-12-16 16:10:00,69.08,69.08,69.08,69.08,0.0,48.9179,48.9179,48.9179,48.9179,0.0
2005-12-19 09:30:00,69.2,69.24,69.05,69.24,3600.0,49.0028,49.0312,48.8966,49.0312,3600.0
2005-12-19 09:35:00,69.09,69.09,69.03,69.03,400.0,48.9249,48.9249,48.8824,48.8824,400.0
2005-12-19 09:40:00,69.15,69.15,69.15,69.15,100.0,48.9674,48.9674,48.9674,48.9674,100.0
2005-12-19 09:45:00,69.09,69.09,69.05,69.05,300.0,48.9249,48.9249,48.8966,48.8966,300.0
2005-12-19 09:50:00,69.02,69.07,69.0,69.07,87900.0,48.8754,48.9108,48.8612,48.9108,87900.0
2005-12-19 09:55:00,69.03,69.04,69.02,69.04,1300.0,48.8824,48.8895,48.8754,48.8895,1300.0
2005-12-19 10:00:00,69.04,69.08,69.04,69.08,600.0,48.8895,48.9179,48.8895,48.9179,600.0
2005-12-19 10:05:00,69.08,69.08,69.08,69.08,100.0,48.9179,48.9179,48.9179,48.9179,100.0
2005-12-19 10:10:00,69.07,69.07,69.04,69.05,9200.0,48.9108,48.9108,48.8895,48.8966,9200.0
2005-12-19 10:15:00,69.1,69.22,69.1,69.22,600.0,48.932,49.017,48.932,49.017,600.0
2005-12-19 10:20:00,69.13,69.19,69.13,69.19,500.0,48.9533,48.9957,48.9533,48.9957,500.0
2005-12-19 10:25:00,69.17,69.17,69.11,69.11,800.0,48.9816,48.9816,48.9391,48.9391,800.0
2005-12-19 10:30:00,69.16,69.16,69.12,69.12,200.0,48.9745,48.9745,48.9462,48.9462,200.0
2005-12-19 10:35:00,69.14,69.15,69.14,69.15,500.0,48.9603,48.9674,48.9603,48.9674,500.0
2005-12-19 10:40:00,69.11,69.11,69.11,69.11,100.0,48.9391,48.9391,48.9391,48.9391,100.0
2005-12-19 10:45:00,69.13,69.13,69.13,69.13,1300.0,48.9533,48.9533,48.9533,48.9533,1300.0
2005-12-19 10:50:00,69.04,69.04,69.03,69.03,600.0,48.8895,48.8895,48.8824,48.8824,600.0
2005-12-19 10:55:00,69.03,69.05,69.02,69.03,1600.0,48.8824,48.8966,48.8754,48.8824,1600.0
2005-12-19 11:00:00,69.03,69.03,69.03,69.03,0.0,48.8824,48.8824,48.8824,48.8824,0.0
2005-12-19 11:05:00,69.04,69.04,69.04,69.04,100.0,48.8895,48.8895,48.8895,48.8895,100.0
2005-12-19 11:10:00,69.08,69.09,69.03,69.03,2900.0,48.9179,48.9249,48.8824,48.8824,2900.0
2005-12-19 11:15:00,69.09,69.11,69.06,69.11,500.0,48.9249,48.9391,48.9037,48.9391,500.0
2005-12-19 11:20:00,69.09,69.13,69.09,69.13,700.0,48.9249,48.9533,48.9249,48.9533,700.0
2005-12-19 11:25:00,69.11,69.11,69.11,69.11,100.0,48.9391,48.9391,48.9391,48.9391,100.0
2005-12-19 11:30:00,69.09,69.18,69.09,69.1,1600.0,48.9249,48.9887,48.9249,48.932,1600.0
2005-12-19 11:35:00,69.09,69.09,69.09,69.09,100.0,48.9249,48.9249,48.9249,48.9249,100.0
2005-12-19 11:40:00,69.09,69.09,69.09,69.09,100.0,48.9249,48.9249,48.9249,48.9249,100.0
2005-12-19 11:45:00,69.13,69.13,69.09,69.09,200.0,48.9533,48.9533,48.9249,48.9249,200.0
2005-12-19 11:50:00,69.09,69.15,69.09,69.15,600.0,48.9249,48.9674,48.9249,48.9674,600.0
2005-12-19 11:55:00,69.09,69.09,69.09,69.09,100.0,48.9249,48.9249,48.9249,48.9249,100.0
2005-12-19 12:00:00,69.15,69.15,69.09,69.09,600.0,48.9674,48.9674,48.9249,48.9249,600.0
2005-12-19 12:05:00,69.16,69.17,69.09,69.17,1500.0,48.9745,48.9816,48.9249,48.9816,1500.0
2005-12-19 12:10:00,69.09,69.12,69.09,69.12,200.0,48.9249,48.9462,48.9249,48.9462,200.0
2005-12-19 12:15:00,69.14,69.15,69.09,69.09,1600.0,48.9603,48.9674,48.9249,48.9249,1600.0
2005-12-19 12:20:00,69.14,69.17,69.14,69.17,700.0,48.9603,48.9816,48.9603,48.9816,700.0
2005-12-19 12:25:00,69.12,69.12,69.12,69.12,100.0,48.9462,48.9462,48.9462,48.9462,100.0
2005-12-19 12:30:00,69.11,69.17,69.11,69.11,700.0,48.9391,48.9816,48.9391,48.9391,700.0
2005-12-19 12:35:00,69.14,69.14,69.09,69.14,2200.0,48.9603,48.9603,48.9249,48.9603,2200.0
2005-12-19 12:40:00,69.09,69.09,69.09,69.09,100.0,48.9249,48.9249,48.9249,48.9249,100.0
2005-12-19 12:45:00,69.14,69.14,69.09,69.09,1300.0,48.9603,48.9603,48.9249,48.9249,1300.0
2005-12-19 12:50:00,69.14,69.14,69.14,69.14,200.0,48.9603,48.9603,48.9603,48.9603,200.0
2005-12-19 12:55:00,69.14,69.14,69.14,69.14,0.0,48.9603,48.9603,48.9603,48.9603,0.0
2005-12-19 13:00:00,69.14,69.14,69.1,69.11,500.0,48.9603,48.9603,48.932,48.9391,500.0
2005-12-19 13:05:00,69.05,69.05,69.03,69.05,1500.0,48.8966,48.8966,48.8824,48.8966,1500.0
2005-12-19 13:10:00,69.02,69.02,68.97,68.97,2200.0,48.8754,48.8754,48.84,48.84,2200.0
2005-12-19 13:15:00,69.04,69.04,68.99,68.99,900.0,48.8895,48.8895,48.8541,48.8541,900.0
2005-12-19 13:20:00,68.96,69.03,68.96,69.0,1300.0,48.8329,48.8824,48.8329,48.8612,1300.0
2005-12-19 13:25:00,68.99,68.99,68.99,68.99,100.0,48.8541,48.8541,48.8541,48.8541,100.0
2005-12-19 13:30:00,69.06,69.06,69.04,69.05,1700.0,48.9037,48.9037,48.8895,48.8966,1700.0
2005-12-19 13:35:00,68.95,68.95,68.95,68.95,400.0,48.8258,48.8258,48.8258,48.8258,400.0
2005-12-19 13:40:00,68.96,68.96,68.86,68.86,600.0,48.8329,48.8329,48.7621,48.7621,600.0
2005-12-19 13:45:00,68.93,68.93,68.85,68.85,1300.0,48.8116,48.8116,48.755,48.755,1300.0
2005-12-19 13:50:00,68.85,68.85,68.85,68.85,0.0,48.755,48.755,48.755,48.755,0.0
2005-12-19 13:55:00,68.91,68.94,68.87,68.87,3400.0,48.7975,48.8187,48.7691,48.7691,3400.0
2005-12-19 14:00:00,68.91,68.91,68.82,68.82,300.0,48.7975,48.7975,48.7337,48.7337,300.0
2005-12-19 14:05:00,68.86,68.86,68.82,68.83,2400.0,48.7621,48.7621,48.7337,48.7408,2400.0
2005-12-19 14:10:00,68.83,68.83,68.83,68.83,0.0,48.7408,48.7408,48.7408,48.7408,0.0
2005-12-19 14:15:00,68.8,68.8,68.8,68.8,100.0,48.7196,48.7196,48.7196,48.7196,100.0
2005-12-19 14:20:00,68.74,68.74,68.74,68.74,100.0,48.6771,48.6771,48.6771,48.6771,100.0
2005-12-19 14:25:00,68.74,68.74,68.7,68.7,200.0,48.6771,48.6771,48.6488,48.6488,200.0
2005-12-19 14:30:00,68.67,68.7,68.67,68.7,7100.0,48.6275,48.6488,48.6275,48.6488,7100.0
2005-12-19 14:35:00,68.71,68.71,68.71,68.71,500.0,48.6558,48.6558,48.6558,48.6558,500.0
2005-12-19 14:40:00,68.77,68.77,68.77,68.77,400.0,48.6983,48.6983,48.6983,48.6983,400.0
2005-12-19 14:45:00,68.74,68.74,68.73,68.73,300.0,48.6771,48.6771,48.67,48.67,300.0
2005-12-19 14:50:00,68.75,68.75,68.72,68.72,200.0,48.6842,48.6842,48.6629,48.6629,200.0
2005-12-19 14:55:00,68.73,68.73,68.73,68.73,100.0,48.67,48.67,48.67,48.67,100.0
2005-12-19 15:00:00,68.69,68.7,68.69,68.7,1000.0,48.6417,48.6488,48.6417,48.6488,1000.0
2005-12-19 15:05:00,68.65,68.65,68.65,68.65,200.0,48.6134,48.6134,48.6134,48.6134,200.0
2005-12-19 15:10:00,68.61,68.61,68.58,68.58,1100.0,48.585,48.585,48.5638,48.5638,1100.0
2005-12-19 15:15:00,68.62,68.62,68.62,68.62,500.0,48.5921,48.5921,48.5921,48.5921,500.0
2005-12-19 15:20:00,68.62,68.7,68.62,68.7,2000.0,48.5921,48.6488,48.5921,48.6488,2000.0
2005-12-19 15:25:00,68.62,68.62,68.61,68.62,1900.0,48.5921,48.5921,48.585,48.5921,1900.0
2005-12-19 15:30:00,68.62,68.62,68.58,68.59,4200.0,48.5921,48.5921,48.5638,48.5709,4200.0
2005-12-19 15:35:00,68.6,68.64,68.6,68.62,3100.0,48.578,48.6063,48.578,48.5921,3100.0
2005-12-19 15:40:00,68.58,68.61,68.57,68.61,1200.0,48.5638,48.585,48.5567,48.585,1200.0
2005-12-19 15:45:00,68.61,68.61,68.6,68.6,300.0,48.585,48.585,48.578,48.578,300.0
2005-12-19 15:50:00,68.66,68.66,68.6,68.64,1000.0,48.6204,48.6204,48.578,48.6063,1000.0
2005-12-19 15:55:00,68.59,68.62,68.57,68.62,4800.0,48.5709,48.5921,48.5567,48.5921,4800.0
2005-12-19 16:00:00,68.62,68.62,68.62,68.62,0.0,48.5921,48.5921,48.5921,48.5921,0.0
2005-12-19 16:05:00,68.62,68.62,68.62,68.62,0.0,48.5921,48.5921,48.5921,48.5921,0.0
2005-12-19 16:10:00,68.62,68.62,68.62,68.62,0.0,48.5921,48.5921,48.5921,48.5921,0.0
2005-12-20 09:30:00,68.69,68.7,68.69,68.7,3000.0,48.6417,48.6488,48.6417,48.6488,3000.0
2005-12-20 09:35:00,68.66,68.66,68.66,68.66,200.0,48.6204,48.6204,48.6204,48.6204,200.0
2005-12-20 09:40:00,68.64,68.75,68.57,68.57,1200.0,48.6063,48.6842,48.5567,48.5567,1200.0
2005-12-20 09:45:00,68.57,68.57,68.57,68.57,0.0,48.5567,48.5567,48.5567,48.5567,0.0
2005-12-20 09:50:00,68.57,68.57,68.57,68.57,0.0,48.5567,48.5567,48.5567,48.5567,0.0
2005-12-20 09:55:00,68.64,68.7,68.64,68.7,500.0,48.6063,48.6488,48.6063,48.6488,500.0
2005-12-20 10:00:00,68.6,68.6,68.6,68.6,800.0,48.578,48.578,48.578,48.578,800.0
2005-12-20 10:05:00,68.64,68.64,68.64,68.64,100.0,48.6063,48.6063,48.6063,48.6063,100.0
2005-12-20 10:10:00,68.57,68.57,68.57,68.57,1500.0,48.5567,48.5567,48.5567,48.5567,1500.0
2005-12-20 10:15:00,68.5,68.5,68.5,68.5,900.0,48.5071,48.5071,48.5071,48.5071,900.0
2005-12-20 10:20:00,68.5,68.5,68.44,68.45,19700.0,48.5071,48.5071,48.4646,48.4717,19700.0
2005-12-20 10:25:00,68.48,68.53,68.48,68.53,300.0,48.493,48.5284,48.493,48.5284,300.0
2005-12-20 10:30:00,68.49,68.49,68.49,68.49,100.0,48.5001,48.5001,48.5001,48.5001,100.0
2005-12-20 10:35:00,68.54,68.57,68.54,68.57,8500.0,48.5355,48.5567,48.5355,48.5567,8500.0
2005-12-20 10:40:00,68.55,68.59,68.52,68.59,3800.0,48.5425,48.5709,48.5213,48.5709,3800.0
2005-12-20 10:45:00,68.56,68.56,68.56,68.56,400.0,48.5496,48.5496,48.5496,48.5496,400.0
2005-12-20 10:50:00,68.54,68.58,68.54,68.58,300.0,48.5355,48.5638,48.5355,48.5638,300.0
2005-12-20 10:55:00,68.58,68.58,68.58,68.58,0.0,48.5638,48.5638,48.5638,48.5638,0.0
2005-12-20 11:00:00,68.59,68.61,68.59,68.6,5100.0,48.5709,48.585,48.5709,48.578,5100.0
2005-12-20 11:05:00,68.63,68.63,68.63,68.63,2500.0,48.5992,48.5992,48.5992,48.5992,2500.0
2005-12-20 11:10:00,68.63,68.63,68.59,68.59,3800.0,48.5992,48.5992,48.5709,48.5709,3800.0
2005-12-20 11:15:00,68.59,68.59,68.59,68.59,0.0,48.5709,48.5709,48.5709,48.5709,0.0
2005-12-20 11:20:00,68.59,68.59,68.59,68.59,0.0,48.5709,48.5709,48.5709,48.5709,0.0
2005-12-20 11:25:00,68.65,68.65,68.65,68.65,900.0,48.6134,48.6134,48.6134,48.6134,900.0
2005-12-20 11:30:00,68.67,68.69,68.67,68.69,200.0,48.6275,48.6417,48.6275,48.6417,200.0
2005-12-20 11:35:00,68.69,68.69,68.69,68.69,0.0,48.6417,48.6417,48.6417,48.6417,0.0
2005-12-20 11:40:00,68.69,68.69,68.69,68.69,0.0,48.6417,48.6417,48.6417,48.6417,0.0
2005-12-20 11:45:00,68.69,68.69,68.69,68.69,0.0,48.6417,48.6417,48.6417,48.6417,0.0
2005-12-20 11:50:00,68.69,68.69,68.69,68.69,0.0,48.6417,48.6417,48.6417,48.6417,0.0
2005-12-20 11:55:00,68.69,68.69,68.69,68.69,0.0,48.6417,48.6417,48.6417,48.6417,0.0
2005-12-20 12:00:00,68.63,68.63,68.62,68.62,600.0,48.5992,48.5992,48.5921,48.5921,600.0
2005-12-20 12:05:00,68.62,68.62,68.62,68.62,0.0,48.5921,48.5921,48.5921,48.5921,0.0
2005-12-20 12:10:00,68.67,68.67,68.67,68.67,2800.0,48.6275,48.6275,48.6275,48.6275,2800.0
2005-12-20 12:15:00,68.67,68.67,68.67,68.67,0.0,48.6275,48.6275,48.6275,48.6275,0.0
2005-12-20 12:20:00,68.71,68.78,68.71,68.78,3100.0,48.6558,48.7054,48.6558,48.7054,3100.0
2005-12-20 12:25:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-20 12:30:00,68.78,68.78,68.78,68.78,0.0,48.7054,48.7054,48.7054,48.7054,0.0
2005-12-20 12:35:00,68.77,68.77,68.73,68.73,500.0,48.6983,48.6983,48.67,48.67,500.0
2005-12-20 12:40:00,68.76,68.77,68.76,68.77,300.0,48.6913,48.6983,48.6913,48.6983,300.0
2005-12-20 12:45:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-20 12:50:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-20 12:55:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-20 13:00:00,68.86,68.86,68.85,68.85,16600.0,48.7621,48.7621,48.755,48.755,16600.0
2005-12-20 13:05:00,68.85,68.85,68.85,68.85,300.0,48.755,48.755,48.755,48.755,300.0
2005-12-20 13:10:00,68.85,68.85,68.85,68.85,0.0,48.755,48.755,48.755,48.755,0.0
2005-12-20 13:15:00,68.82,68.82,68.82,68.82,300.0,48.7337,48.7337,48.7337,48.7337,300.0
2005-12-20 13:20:00,68.82,68.82,68.82,68.82,300.0,48.7337,48.7337,48.7337,48.7337,300.0
2005-12-20 13:25:00,68.74,68.74,68.72,68.72,1800.0,48.6771,48.6771,48.6629,48.6629,1800.0
2005-12-20 13:30:00,68.82,68.82,68.78,68.78,1300.0,48.7337,48.7337,48.7054,48.7054,1300.0
2005-12-20 13:35:00,68.82,68.82,68.78,68.78,300.0,48.7337,48.7337,48.7054,48.7054,300.0
2005-12-20 13:40:00,68.8,68.8,68.73,68.73,1200.0,48.7196,48.7196,48.67,48.67,1200.0
2005-12-20 13:45:00,68.73,68.73,68.73,68.73,0.0,48.67,48.67,48.67,48.67,0.0
2005-12-20 13:50:00,68.7,68.7,68.7,68.7,100.0,48.6488,48.6488,48.6488,48.6488,100.0
2005-12-20 13:55:00,68.73,68.73,68.73,68.73,700.0,48.67,48.67,48.67,48.67,700.0
2005-12-20 14:00:00,68.73,68.73,68.73,68.73,0.0,48.67,48.67,48.67,48.67,0.0
2005-12-20 14:05:00,68.66,68.66,68.62,68.62,400.0,48.6204,48.6204,48.5921,48.5921,400.0
2005-12-20 14:10:00,68.62,68.62,68.62,68.62,0.0,48.5921,48.5921,48.5921,48.5921,0.0
2005-12-20 14:15:00,68.63,68.64,68.63,68.64,300.0,48.5992,48.6063,48.5992,48.6063,300.0
2005-12-20 14:20:00,68.7,68.7,68.7,68.7,400.0,48.6488,48.6488,48.6488,48.6488,400.0
2005-12-20 14:25:00,68.73,68.73,68.67,68.73,31000.0,48.67,48.67,48.6275,48.67,31000.0
2005-12-20 14:30:00,68.73,68.74,68.72,68.74,8000.0,48.67,48.6771,48.6629,48.6771,8000.0
2005-12-20 14:35:00,68.71,68.71,68.71,68.71,100.0,48.6558,48.6558,48.6558,48.6558,100.0
2005-12-20 14:40:00,68.72,68.72,68.7,68.7,31500.0,48.6629,48.6629,48.6488,48.6488,31500.0
2005-12-20 14:45:00,68.72,68.72,68.7,68.72,19700.0,48.6629,48.6629,48.6488,48.6629,19700.0
2005-12-20 14:50:00,68.69,68.69,68.66,68.66,18900.0,48.6417,48.6417,48.6204,48.6204,18900.0
2005-12-20 14:55:00,68.64,68.64,68.64,68.64,600.0,48.6063,48.6063,48.6063,48.6063,600.0
2005-12-20 15:00:00,68.69,68.69,68.69,68.69,3600.0,48.6417,48.6417,48.6417,48.6417,3600.0
2005-12-20 15:05:00,68.67,68.67,68.67,68.67,200.0,48.6275,48.6275,48.6275,48.6275,200.0
2005-12-20 15:10:00,68.62,68.63,68.62,68.62,3700.0,48.5921,48.5992,48.5921,48.5921,3700.0
2005-12-20 15:15:00,68.62,68.64,68.62,68.64,1000.0,48.5921,48.6063,48.5921,48.6063,1000.0
2005-12-20 15:20:00,68.64,68.64,68.64,68.64,3700.0,48.6063,48.6063,48.6063,48.6063,3700.0
2005-12-20 15:25:00,68.6,68.6,68.6,68.6,200.0,48.578,48.578,48.578,48.578,200.0
2005-12-20 15:30:00,68.55,68.55,68.55,68.55,500.0,48.5425,48.5425,48.5425,48.5425,500.0
2005-12-20 15:35:00,68.58,68.59,68.54,68.57,700.0,48.5638,48.5709,48.5355,48.5567,700.0
2005-12-20 15:40:00,68.57,68.63,68.57,68.63,900.0,48.5567,48.5992,48.5567,48.5992,900.0
2005-12-20 15:45:00,68.58,68.63,68.58,68.63,11300.0,48.5638,48.5992,48.5638,48.5992,11300.0
2005-12-20 15:50:00,68.6,68.6,68.6,68.6,300.0,48.578,48.578,48.578,48.578,300.0
2005-12-20 15:55:00,68.64,68.64,68.64,68.64,800.0,48.6063,48.6063,48.6063,48.6063,800.0
2005-12-20 16:00:00,68.64,68.64,68.64,68.64,0.0,48.6063,48.6063,48.6063,48.6063,0.0
2005-12-20 16:05:00,68.64,68.64,68.64,68.64,0.0,48.6063,48.6063,48.6063,48.6063,0.0
2005-12-20 16:10:00,68.64,68.64,68.64,68.64,0.0,48.6063,48.6063,48.6063,48.6063,0.0
2005-12-21 09:30:00,68.98,68.98,68.98,68.98,1600.0,48.847,48.847,48.847,48.847,1600.0
2005-12-21 09:35:00,68.98,68.98,68.95,68.96,5500.0,48.847,48.847,48.8258,48.8329,5500.0
2005-12-21 09:40:00,68.91,68.94,68.86,68.94,1000.0,48.7975,48.8187,48.7621,48.8187,1000.0
2005-12-21 09:45:00,68.94,68.94,68.94,68.94,0.0,48.8187,48.8187,48.8187,48.8187,0.0
2005-12-21 09:50:00,68.94,68.94,68.94,68.94,0.0,48.8187,48.8187,48.8187,48.8187,0.0
2005-12-21 09:55:00,68.93,68.97,68.93,68.97,900.0,48.8116,48.84,48.8116,48.84,900.0
2005-12-21 10:00:00,68.97,68.97,68.97,68.97,0.0,48.84,48.84,48.84,48.84,0.0
2005-12-21 10:05:00,69.02,69.02,69.02,69.02,300.0,48.8754,48.8754,48.8754,48.8754,300.0
2005-12-21 10:10:00,68.96,68.96,68.95,68.95,1900.0,48.8329,48.8329,48.8258,48.8258,1900.0
2005-12-21 10:15:00,69.02,69.02,69.02,69.02,300.0,48.8754,48.8754,48.8754,48.8754,300.0
2005-12-21 10:20:00,68.98,68.98,68.98,68.98,300.0,48.847,48.847,48.847,48.847,300.0
2005-12-21 10:25:00,69.03,69.04,69.03,69.04,300.0,48.8824,48.8895,48.8824,48.8895,300.0
2005-12-21 10:30:00,69.04,69.04,69.04,69.04,0.0,48.8895,48.8895,48.8895,48.8895,0.0
2005-12-21 10:35:00,69.04,69.04,69.04,69.04,0.0,48.8895,48.8895,48.8895,48.8895,0.0
2005-12-21 10:40:00,69.08,69.08,69.08,69.08,100.0,48.9179,48.9179,48.9179,48.9179,100.0
2005-12-21 10:45:00,69.08,69.08,69.08,69.08,0.0,48.9179,48.9179,48.9179,48.9179,0.0
2005-12-21 10:50:00,69.09,69.09,69.09,69.09,200.0,48.9249,48.9249,48.9249,48.9249,200.0
2005-12-21 10:55:00,69.11,69.11,69.11,69.11,600.0,48.9391,48.9391,48.9391,48.9391,600.0
2005-12-21 11:00:00,69.11,69.11,69.11,69.11,0.0,48.9391,48.9391,48.9391,48.9391,0.0
2005-12-21 11:05:00,69.15,69.15,69.15,69.15,3600.0,48.9674,48.9674,48.9674,48.9674,3600.0
2005-12-21 11:10:00,69.14,69.14,69.14,69.14,300.0,48.9603,48.9603,48.9603,48.9603,300.0
2005-12-21 11:15:00,69.1,69.1,69.1,69.1,1000.0,48.932,48.932,48.932,48.932,1000.0
2005-12-21 11:20:00,69.1,69.1,69.03,69.03,4600.0,48.932,48.932,48.8824,48.8824,4600.0
2005-12-21 11:25:00,69.09,69.09,69.09,69.09,200.0,48.9249,48.9249,48.9249,48.9249,200.0
2005-12-21 11:30:00,69.09,69.09,69.09,69.09,0.0,48.9249,48.9249,48.9249,48.9249,0.0
2005-12-21 11:35:00,69.11,69.11,69.11,69.11,1000.0,48.9391,48.9391,48.9391,48.9391,1000.0
2005-12-21 11:40:00,69.11,69.11,69.05,69.05,1100.0,48.9391,48.9391,48.8966,48.8966,1100.0
2005-12-21 11:45:00,69.12,69.12,69.12,69.12,2900.0,48.9462,48.9462,48.9462,48.9462,2900.0
2005-12-21 11:50:00,69.12,69.12,69.11,69.11,1200.0,48.9462,48.9462,48.9391,48.9391,1200.0
2005-12-21 11:55:00,69.11,69.11,69.1,69.1,800.0,48.9391,48.9391,48.932,48.932,800.0
2005-12-21 12:00:00,69.1,69.1,69.1,69.1,100.0,48.932,48.932,48.932,48.932,100.0
2005-12-21 12:05:00,69.05,69.05,69.05,69.05,100.0,48.8966,48.8966,48.8966,48.8966,100.0
2005-12-21 12:10:00,69.05,69.05,69.05,69.05,0.0,48.8966,48.8966,48.8966,48.8966,0.0
2005-12-21 12:15:00,69.05,69.05,69.05,69.05,0.0,48.8966,48.8966,48.8966,48.8966,0.0
2005-12-21 12:20:00,69.09,69.09,69.09,69.09,100.0,48.9249,48.9249,48.9249,48.9249,100.0
2005-12-21 12:25:00,69.11,69.12,69.11,69.12,1000.0,48.9391,48.9462,48.9391,48.9462,1000.0
2005-12-21 12:30:00,69.12,69.12,69.12,69.12,0.0,48.9462,48.9462,48.9462,48.9462,0.0
2005-12-21 12:35:00,69.14,69.15,69.14,69.15,800.0,48.9603,48.9674,48.9603,48.9674,800.0
2005-12-21 12:40:00,69.12,69.12,69.12,69.12,1000.0,48.9462,48.9462,48.9462,48.9462,1000.0
2005-12-21 12:45:00,69.11,69.16,69.1,69.1,2000.0,48.9391,48.9745,48.932,48.932,2000.0
2005-12-21 12:50:00,69.1,69.1,69.1,69.1,0.0,48.932,48.932,48.932,48.932,0.0
2005-12-21 12:55:00,69.11,69.11,69.11,69.11,100.0,48.9391,48.9391,48.9391,48.9391,100.0
2005-12-21 13:00:00,69.12,69.12,69.12,69.12,600.0,48.9462,48.9462,48.9462,48.9462,600.0
2005-12-21 13:05:00,69.11,69.11,69.11,69.11,400.0,48.9391,48.9391,48.9391,48.9391,400.0
2005-12-21 13:10:00,69.11,69.11,69.11,69.11,0.0,48.9391,48.9391,48.9391,48.9391,0.0
2005-12-21 13:15:00,69.07,69.07,69.07,69.07,100.0,48.9108,48.9108,48.9108,48.9108,100.0
2005-12-21 13:20:00,69.04,69.04,69.04,69.04,1400.0,48.8895,48.8895,48.8895,48.8895,1400.0
2005-12-21 13:25:00,69.0,69.0,69.0,69.0,200.0,48.8612,48.8612,48.8612,48.8612,200.0
2005-12-21 13:30:00,68.78,68.78,68.78,68.78,400.0,48.7054,48.7054,48.7054,48.7054,400.0
2005-12-21 13:35:00,68.78,68.85,68.78,68.84,700.0,48.7054,48.755,48.7054,48.7479,700.0
2005-12-21 13:40:00,68.85,68.88,68.85,68.88,1000.0,48.755,48.7762,48.755,48.7762,1000.0
2005-12-21 13:45:00,68.88,68.93,68.88,68.93,600.0,48.7762,48.8116,48.7762,48.8116,600.0
2005-12-21 13:50:00,68.93,68.93,68.93,68.93,0.0,48.8116,48.8116,48.8116,48.8116,0.0
2005-12-21 13:55:00,68.88,68.88,68.88,68.88,1000.0,48.7762,48.7762,48.7762,48.7762,1000.0
2005-12-21 14:00:00,68.88,68.88,68.88,68.88,200.0,48.7762,48.7762,48.7762,48.7762,200.0
2005-12-21 14:05:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-12-21 14:10:00,68.88,68.88,68.88,68.88,600.0,48.7762,48.7762,48.7762,48.7762,600.0
2005-12-21 14:15:00,68.85,68.88,68.85,68.88,400.0,48.755,48.7762,48.755,48.7762,400.0
2005-12-21 14:20:00,68.88,68.88,68.88,68.88,0.0,48.7762,48.7762,48.7762,48.7762,0.0
2005-12-21 14:25:00,68.95,68.97,68.95,68.96,4000.0,48.8258,48.84,48.8258,48.8329,4000.0
2005-12-21 14:30:00,68.91,68.91,68.91,68.91,500.0,48.7975,48.7975,48.7975,48.7975,500.0
2005-12-21 14:35:00,68.84,68.92,68.84,68.92,800.0,48.7479,48.8046,48.7479,48.8046,800.0
2005-12-21 14:40:00,68.93,68.93,68.8,68.85,1300.0,48.8116,48.8116,48.7196,48.755,1300.0
2005-12-21 14:45:00,68.75,68.81,68.75,68.81,1100.0,48.6842,48.7267,48.6842,48.7267,1100.0
2005-12-21 14:50:00,68.75,68.75,68.75,68.75,200.0,48.6842,48.6842,48.6842,48.6842,200.0
2005-12-21 14:55:00,68.76,68.76,68.76,68.76,800.0,48.6913,48.6913,48.6913,48.6913,800.0
2005-12-21 15:00:00,68.69,68.69,68.69,68.69,1200.0,48.6417,48.6417,48.6417,48.6417,1200.0
2005-12-21 15:05:00,68.7,68.7,68.66,68.66,1400.0,48.6488,48.6488,48.6204,48.6204,1400.0
2005-12-21 15:10:00,68.66,68.66,68.66,68.66,0.0,48.6204,48.6204,48.6204,48.6204,0.0
2005-12-21 15:15:00,68.7,68.74,68.7,68.74,1200.0,48.6488,48.6771,48.6488,48.6771,1200.0
2005-12-21 15:20:00,68.75,68.75,68.75,68.75,500.0,48.6842,48.6842,48.6842,48.6842,500.0
2005-12-21 15:25:00,68.72,68.72,68.72,68.72,100.0,48.6629,48.6629,48.6629,48.6629,100.0
2005-12-21 15:30:00,68.74,68.75,68.74,68.75,800.0,48.6771,48.6842,48.6771,48.6842,800.0
2005-12-21 15:35:00,68.71,68.75,68.71,68.75,3100.0,48.6558,48.6842,48.6558,48.6842,3100.0
2005-12-21 15:40:00,68.77,68.77,68.77,68.77,1100.0,48.6983,48.6983,48.6983,48.6983,1100.0
2005-12-21 15:45:00,68.77,68.85,68.77,68.85,300.0,48.6983,48.755,48.6983,48.755,300.0
2005-12-21 15:50:00,68.87,68.87,68.85,68.85,6700.0,48.7691,48.7691,48.755,48.755,6700.0
2005-12-21 15:55:00,68.85,68.85,68.83,68.83,300.0,48.755,48.755,48.7408,48.7408,300.0
2005-12-21 16:00:00,68.77,68.77,68.77,68.77,100.0,48.6983,48.6983,48.6983,48.6983,100.0
2005-12-21 16:05:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-21 16:10:00,68.77,68.77,68.77,68.77,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-22 09:35:00,68.7,68.7,68.58,68.58,52400.0,48.8905,48.8905,48.8051,48.8051,52400.0
2005-12-22 09:40:00,68.58,68.58,68.58,68.58,0.0,48.8051,48.8051,48.8051,48.8051,0.0
2005-12-22 09:45:00,68.59,68.59,68.59,68.59,100.0,48.8122,48.8122,48.8122,48.8122,100.0
2005-12-22 09:50:00,68.61,68.61,68.61,68.61,100.0,48.8264,48.8264,48.8264,48.8264,100.0
2005-12-22 09:55:00,68.58,68.58,68.58,68.58,100.0,48.8051,48.8051,48.8051,48.8051,100.0
2005-12-22 10:00:00,68.58,68.58,68.54,68.54,400.0,48.8051,48.8051,48.7766,48.7766,400.0
2005-12-22 10:05:00,68.61,68.61,68.61,68.61,500.0,48.8264,48.8264,48.8264,48.8264,500.0
2005-12-22 10:10:00,68.54,68.54,68.54,68.54,1100.0,48.7766,48.7766,48.7766,48.7766,1100.0
2005-12-22 10:15:00,68.5,68.5,68.5,68.5,500.0,48.7482,48.7482,48.7482,48.7482,500.0
2005-12-22 10:20:00,68.5,68.5,68.5,68.5,0.0,48.7482,48.7482,48.7482,48.7482,0.0
2005-12-22 10:25:00,68.53,68.55,68.53,68.55,500.0,48.7695,48.7837,48.7695,48.7837,500.0
2005-12-22 10:30:00,68.55,68.55,68.55,68.55,0.0,48.7837,48.7837,48.7837,48.7837,0.0
2005-12-22 10:35:00,68.54,68.54,68.54,68.54,200.0,48.7766,48.7766,48.7766,48.7766,200.0
2005-12-22 10:40:00,68.52,68.52,68.5,68.5,200.0,48.7624,48.7624,48.7482,48.7482,200.0
2005-12-22 10:45:00,68.5,68.5,68.5,68.5,0.0,48.7482,48.7482,48.7482,48.7482,0.0
2005-12-22 10:50:00,68.52,68.55,68.52,68.55,2200.0,48.7624,48.7837,48.7624,48.7837,2200.0
2005-12-22 10:55:00,68.55,68.55,68.55,68.55,0.0,48.7837,48.7837,48.7837,48.7837,0.0
2005-12-22 11:00:00,68.55,68.55,68.55,68.55,0.0,48.7837,48.7837,48.7837,48.7837,0.0
2005-12-22 11:05:00,68.61,68.61,68.61,68.61,1300.0,48.8264,48.8264,48.8264,48.8264,1300.0
2005-12-22 11:10:00,68.65,68.65,68.63,68.63,700.0,48.8549,48.8549,48.8407,48.8407,700.0
2005-12-22 11:15:00,68.63,68.63,68.63,68.63,500.0,48.8407,48.8407,48.8407,48.8407,500.0
2005-12-22 11:20:00,68.66,68.66,68.66,68.66,100.0,48.862,48.862,48.862,48.862,100.0
2005-12-22 11:25:00,68.66,68.66,68.66,68.66,100.0,48.862,48.862,48.862,48.862,100.0
2005-12-22 11:30:00,68.69,68.69,68.69,68.69,900.0,48.8834,48.8834,48.8834,48.8834,900.0
2005-12-22 11:35:00,68.67,68.67,68.62,68.62,12700.0,48.8691,48.8691,48.8336,48.8336,12700.0
2005-12-22 11:40:00,68.65,68.65,68.65,68.65,500.0,48.8549,48.8549,48.8549,48.8549,500.0
2005-12-22 11:45:00,68.59,68.59,68.59,68.59,400.0,48.8122,48.8122,48.8122,48.8122,400.0
2005-12-22 11:50:00,68.64,68.64,68.6,68.6,1000.0,48.8478,48.8478,48.8193,48.8193,1000.0
2005-12-22 11:55:00,68.66,68.66,68.66,68.66,500.0,48.862,48.862,48.862,48.862,500.0
2005-12-22 12:00:00,68.6,68.65,68.6,68.63,4900.0,48.8193,48.8549,48.8193,48.8407,4900.0
2005-12-22 12:05:00,68.55,68.55,68.55,68.55,200.0,48.7837,48.7837,48.7837,48.7837,200.0
2005-12-22 12:10:00,68.61,68.61,68.61,68.61,200.0,48.8264,48.8264,48.8264,48.8264,200.0
2005-12-22 12:15:00,68.61,68.61,68.61,68.61,0.0,48.8264,48.8264,48.8264,48.8264,0.0
2005-12-22 12:20:00,68.61,68.61,68.61,68.61,3200.0,48.8264,48.8264,48.8264,48.8264,3200.0
2005-12-22 12:25:00,68.61,68.61,68.61,68.61,0.0,48.8264,48.8264,48.8264,48.8264,0.0
2005-12-22 12:30:00,68.61,68.61,68.61,68.61,0.0,48.8264,48.8264,48.8264,48.8264,0.0
2005-12-22 12:35:00,68.55,68.56,68.55,68.56,400.0,48.7837,48.7909,48.7837,48.7909,400.0
2005-12-22 12:40:00,68.59,68.59,68.55,68.55,1400.0,48.8122,48.8122,48.7837,48.7837,1400.0
2005-12-22 12:45:00,68.59,68.59,68.59,68.59,1100.0,48.8122,48.8122,48.8122,48.8122,1100.0
2005-12-22 12:50:00,68.56,68.56,68.56,68.56,400.0,48.7909,48.7909,48.7909,48.7909,400.0
2005-12-22 12:55:00,68.59,68.59,68.59,68.59,9400.0,48.8122,48.8122,48.8122,48.8122,9400.0
2005-12-22 13:00:00,68.66,68.66,68.66,68.66,15100.0,48.862,48.862,48.862,48.862,15100.0
2005-12-22 13:05:00,68.67,68.67,68.67,68.67,600.0,48.8691,48.8691,48.8691,48.8691,600.0
2005-12-22 13:10:00,68.66,68.66,68.66,68.66,200.0,48.862,48.862,48.862,48.862,200.0
2005-12-22 13:15:00,68.66,68.66,68.66,68.66,0.0,48.862,48.862,48.862,48.862,0.0
2005-12-22 13:20:00,68.64,68.64,68.64,68.64,2600.0,48.8478,48.8478,48.8478,48.8478,2600.0
2005-12-22 13:25:00,68.6,68.6,68.6,68.6,100.0,48.8193,48.8193,48.8193,48.8193,100.0
2005-12-22 13:30:00,68.6,68.62,68.6,68.62,20200.0,48.8193,48.8336,48.8193,48.8336,20200.0
2005-12-22 13:35:00,68.62,68.66,68.62,68.66,300.0,48.8336,48.862,48.8336,48.862,300.0
2005-12-22 13:40:00,68.66,68.66,68.66,68.66,200.0,48.862,48.862,48.862,48.862,200.0
2005-12-22 13:45:00,68.61,68.67,68.61,68.67,6700.0,48.8264,48.8691,48.8264,48.8691,6700.0
2005-12-22 13:50:00,68.69,68.69,68.69,68.69,100.0,48.8834,48.8834,48.8834,48.8834,100.0
2005-12-22 13:55:00,68.71,68.73,68.71,68.73,300.0,48.8976,48.9118,48.8976,48.9118,300.0
2005-12-22 14:00:00,68.7,68.7,68.7,68.7,100.0,48.8905,48.8905,48.8905,48.8905,100.0
2005-12-22 14:05:00,68.72,68.72,68.7,68.72,2800.0,48.9047,48.9047,48.8905,48.9047,2800.0
2005-12-22 14:10:00,68.74,68.74,68.74,68.74,600.0,48.919,48.919,48.919,48.919,600.0
2005-12-22 14:15:00,68.72,68.72,68.72,68.72,200.0,48.9047,48.9047,48.9047,48.9047,200.0
2005-12-22 14:20:00,68.68,68.68,68.68,68.68,100.0,48.8763,48.8763,48.8763,48.8763,100.0
2005-12-22 14:25:00,68.68,68.68,68.68,68.68,300.0,48.8763,48.8763,48.8763,48.8763,300.0
2005-12-22 14:30:00,68.7,68.7,68.7,68.7,200.0,48.8905,48.8905,48.8905,48.8905,200.0
2005-12-22 14:35:00,68.67,68.67,68.66,68.66,700.0,48.8691,48.8691,48.862,48.862,700.0
2005-12-22 14:40:00,68.66,68.66,68.66,68.66,3400.0,48.862,48.862,48.862,48.862,3400.0
2005-12-22 14:45:00,68.65,68.69,68.65,68.69,400.0,48.8549,48.8834,48.8549,48.8834,400.0
2005-12-22 14:50:00,68.66,68.7,68.62,68.62,1100.0,48.862,48.8905,48.8336,48.8336,1100.0
2005-12-22 14:55:00,68.73,68.73,68.69,68.69,400.0,48.9118,48.9118,48.8834,48.8834,400.0
2005-12-22 15:00:00,68.72,68.72,68.67,68.67,200.0,48.9047,48.9047,48.8691,48.8691,200.0
2005-12-22 15:05:00,68.72,68.72,68.71,68.71,400.0,48.9047,48.9047,48.8976,48.8976,400.0
2005-12-22 15:10:00,68.71,68.76,68.71,68.74,2800.0,48.8976,48.9332,48.8976,48.919,2800.0
2005-12-22 15:15:00,68.74,68.74,68.73,68.73,600.0,48.919,48.919,48.9118,48.9118,600.0
2005-12-22 15:20:00,68.77,68.77,68.77,68.77,200.0,48.9403,48.9403,48.9403,48.9403,200.0
2005-12-22 15:25:00,68.71,68.78,68.71,68.72,3900.0,48.8976,48.9474,48.8976,48.9047,3900.0
2005-12-22 15:30:00,68.73,68.78,68.73,68.73,900.0,48.9118,48.9474,48.9118,48.9118,900.0
2005-12-22 15:35:00,68.79,68.8,68.79,68.79,13700.0,48.9545,48.9617,48.9545,48.9545,13700.0
2005-12-22 15:40:00,68.8,68.8,68.79,68.79,1800.0,48.9617,48.9617,48.9545,48.9545,1800.0
2005-12-22 15:45:00,68.75,68.78,68.73,68.78,1500.0,48.9261,48.9474,48.9118,48.9474,1500.0
2005-12-22 15:50:00,68.76,68.76,68.76,68.76,300.0,48.9332,48.9332,48.9332,48.9332,300.0
2005-12-22 15:55:00,68.74,68.81,68.74,68.81,1900.0,48.919,48.9688,48.919,48.9688,1900.0
2005-12-22 16:00:00,68.81,68.81,68.81,68.81,2500.0,48.9688,48.9688,48.9688,48.9688,2500.0
2005-12-22 16:05:00,68.81,68.81,68.81,68.81,0.0,48.9688,48.9688,48.9688,48.9688,0.0
2005-12-22 16:10:00,68.81,68.81,68.81,68.81,0.0,48.9688,48.9688,48.9688,48.9688,0.0
2005-12-23 09:30:00,68.89,68.89,68.89,68.89,2200.0,49.0257,49.0257,49.0257,49.0257,2200.0
2005-12-23 09:35:00,68.8,68.8,68.8,68.8,100.0,48.9617,48.9617,48.9617,48.9617,100.0
2005-12-23 09:40:00,68.86,68.86,68.81,68.81,200.0,49.0044,49.0044,48.9688,48.9688,200.0
2005-12-23 09:45:00,68.81,68.84,68.81,68.84,3400.0,48.9688,48.9901,48.9688,48.9901,3400.0
2005-12-23 09:50:00,68.86,68.89,68.86,68.87,3400.0,49.0044,49.0257,49.0044,49.0115,3400.0
2005-12-23 09:55:00,68.9,68.9,68.9,68.9,100.0,49.0328,49.0328,49.0328,49.0328,100.0
2005-12-23 10:00:00,68.79,68.79,68.79,68.79,500.0,48.9545,48.9545,48.9545,48.9545,500.0
2005-12-23 10:05:00,68.79,68.79,68.79,68.79,0.0,48.9545,48.9545,48.9545,48.9545,0.0
2005-12-23 10:10:00,68.79,68.79,68.79,68.79,200.0,48.9545,48.9545,48.9545,48.9545,200.0
2005-12-23 10:15:00,68.85,68.85,68.83,68.83,4200.0,48.9972,48.9972,48.983,48.983,4200.0
2005-12-23 10:20:00,68.83,68.85,68.83,68.85,2500.0,48.983,48.9972,48.983,48.9972,2500.0
2005-12-23 10:25:00,68.81,68.85,68.81,68.85,1400.0,48.9688,48.9972,48.9688,48.9972,1400.0
2005-12-23 10:30:00,68.85,68.85,68.85,68.85,0.0,48.9972,48.9972,48.9972,48.9972,0.0
2005-12-23 10:35:00,68.74,68.74,68.74,68.74,100.0,48.919,48.919,48.919,48.919,100.0
2005-12-23 10:40:00,68.74,68.75,68.73,68.75,3700.0,48.919,48.9261,48.9118,48.9261,3700.0
2005-12-23 10:45:00,68.75,68.76,68.75,68.75,600.0,48.9261,48.9332,48.9261,48.9261,600.0
2005-12-23 10:50:00,68.76,68.76,68.75,68.75,1300.0,48.9332,48.9332,48.9261,48.9261,1300.0
2005-12-23 10:55:00,68.73,68.73,68.73,68.73,600.0,48.9118,48.9118,48.9118,48.9118,600.0
2005-12-23 11:00:00,68.72,68.72,68.68,68.68,900.0,48.9047,48.9047,48.8763,48.8763,900.0
2005-12-23 11:05:00,68.71,68.71,68.71,68.71,600.0,48.8976,48.8976,48.8976,48.8976,600.0
2005-12-23 11:10:00,68.71,68.71,68.71,68.71,0.0,48.8976,48.8976,48.8976,48.8976,0.0
2005-12-23 11:15:00,68.75,68.75,68.75,68.75,400.0,48.9261,48.9261,48.9261,48.9261,400.0
2005-12-23 11:20:00,68.79,68.79,68.79,68.79,600.0,48.9545,48.9545,48.9545,48.9545,600.0
2005-12-23 11:25:00,68.79,68.79,68.79,68.79,0.0,48.9545,48.9545,48.9545,48.9545,0.0
2005-12-23 11:30:00,68.79,68.79,68.79,68.79,4900.0,48.9545,48.9545,48.9545,48.9545,4900.0
2005-12-23 11:35:00,68.79,68.79,68.78,68.78,900.0,48.9545,48.9545,48.9474,48.9474,900.0
2005-12-23 11:40:00,68.75,68.75,68.75,68.75,300.0,48.9261,48.9261,48.9261,48.9261,300.0
2005-12-23 11:45:00,68.76,68.76,68.76,68.76,300.0,48.9332,48.9332,48.9332,48.9332,300.0
2005-12-23 11:50:00,68.76,68.76,68.76,68.76,0.0,48.9332,48.9332,48.9332,48.9332,0.0
2005-12-23 11:55:00,68.76,68.76,68.76,68.76,0.0,48.9332,48.9332,48.9332,48.9332,0.0
2005-12-23 12:00:00,68.76,68.76,68.76,68.76,0.0,48.9332,48.9332,48.9332,48.9332,0.0
2005-12-23 12:05:00,68.76,68.76,68.76,68.76,0.0,48.9332,48.9332,48.9332,48.9332,0.0
2005-12-23 12:10:00,68.82,68.82,68.82,68.82,200.0,48.9759,48.9759,48.9759,48.9759,200.0
2005-12-23 12:15:00,68.79,68.79,68.79,68.79,1200.0,48.9545,48.9545,48.9545,48.9545,1200.0
2005-12-23 12:20:00,68.78,68.79,68.78,68.79,1900.0,48.9474,48.9545,48.9474,48.9545,1900.0
2005-12-23 12:25:00,68.81,68.81,68.81,68.81,300.0,48.9688,48.9688,48.9688,48.9688,300.0
2005-12-23 12:30:00,68.8,68.8,68.8,68.8,200.0,48.9617,48.9617,48.9617,48.9617,200.0
2005-12-23 12:35:00,68.8,68.8,68.8,68.8,0.0,48.9617,48.9617,48.9617,48.9617,0.0
2005-12-23 12:40:00,68.8,68.8,68.8,68.8,0.0,48.9617,48.9617,48.9617,48.9617,0.0
2005-12-23 12:45:00,68.83,68.83,68.83,68.83,100.0,48.983,48.983,48.983,48.983,100.0
2005-12-23 12:50:00,68.85,68.85,68.85,68.85,100.0,48.9972,48.9972,48.9972,48.9972,100.0
2005-12-23 12:55:00,68.85,68.86,68.85,68.86,16100.0,48.9972,49.0044,48.9972,49.0044,16100.0
2005-12-23 13:00:00,68.86,68.87,68.86,68.87,3100.0,49.0044,49.0115,49.0044,49.0115,3100.0
2005-12-23 13:05:00,68.87,68.87,68.87,68.87,200.0,49.0115,49.0115,49.0115,49.0115,200.0
2005-12-23 13:10:00,68.86,68.86,68.86,68.86,100.0,49.0044,49.0044,49.0044,49.0044,100.0
2005-12-23 13:15:00,68.83,68.84,68.83,68.84,900.0,48.983,48.9901,48.983,48.9901,900.0
2005-12-23 13:20:00,68.87,68.87,68.87,68.87,8900.0,49.0115,49.0115,49.0115,49.0115,8900.0
2005-12-23 13:25:00,68.84,68.86,68.84,68.86,10800.0,48.9901,49.0044,48.9901,49.0044,10800.0
2005-12-23 13:30:00,68.86,68.86,68.86,68.86,0.0,49.0044,49.0044,49.0044,49.0044,0.0
2005-12-23 13:35:00,68.81,68.81,68.81,68.81,600.0,48.9688,48.9688,48.9688,48.9688,600.0
2005-12-23 13:40:00,68.87,68.87,68.87,68.87,2500.0,49.0115,49.0115,49.0115,49.0115,2500.0
2005-12-23 13:45:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2005-12-23 13:50:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2005-12-23 13:55:00,68.83,68.83,68.83,68.83,200.0,48.983,48.983,48.983,48.983,200.0
2005-12-23 14:00:00,68.85,68.85,68.85,68.85,100.0,48.9972,48.9972,48.9972,48.9972,100.0
2005-12-23 14:05:00,68.86,68.86,68.86,68.86,1500.0,49.0044,49.0044,49.0044,49.0044,1500.0
2005-12-23 14:10:00,68.85,68.85,68.8,68.8,1000.0,48.9972,48.9972,48.9617,48.9617,1000.0
2005-12-23 14:15:00,68.8,68.8,68.8,68.8,0.0,48.9617,48.9617,48.9617,48.9617,0.0
2005-12-23 14:20:00,68.8,68.8,68.8,68.8,0.0,48.9617,48.9617,48.9617,48.9617,0.0
2005-12-23 14:25:00,68.81,68.81,68.81,68.81,400.0,48.9688,48.9688,48.9688,48.9688,400.0
2005-12-23 14:30:00,68.85,68.85,68.85,68.85,1600.0,48.9972,48.9972,48.9972,48.9972,1600.0
2005-12-23 14:35:00,68.83,68.83,68.8,68.8,200.0,48.983,48.983,48.9617,48.9617,200.0
2005-12-23 14:40:00,68.85,68.85,68.85,68.85,300.0,48.9972,48.9972,48.9972,48.9972,300.0
2005-12-23 14:45:00,68.81,68.86,68.81,68.86,500.0,48.9688,49.0044,48.9688,49.0044,500.0
2005-12-23 14:50:00,68.87,68.87,68.87,68.87,1500.0,49.0115,49.0115,49.0115,49.0115,1500.0
2005-12-23 14:55:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2005-12-23 15:00:00,68.88,68.88,68.87,68.87,2700.0,49.0186,49.0186,49.0115,49.0115,2700.0
2005-12-23 15:05:00,68.87,68.87,68.87,68.87,100.0,49.0115,49.0115,49.0115,49.0115,100.0
2005-12-23 15:10:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2005-12-23 15:15:00,68.83,68.86,68.82,68.82,3300.0,48.983,49.0044,48.9759,48.9759,3300.0
2005-12-23 15:20:00,68.84,68.86,68.84,68.86,200.0,48.9901,49.0044,48.9901,49.0044,200.0
2005-12-23 15:25:00,68.86,68.86,68.86,68.86,0.0,49.0044,49.0044,49.0044,49.0044,0.0
2005-12-23 15:30:00,68.83,68.83,68.83,68.83,300.0,48.983,48.983,48.983,48.983,300.0
2005-12-23 15:35:00,68.83,68.83,68.83,68.83,0.0,48.983,48.983,48.983,48.983,0.0
2005-12-23 15:40:00,68.83,68.83,68.83,68.83,0.0,48.983,48.983,48.983,48.983,0.0
2005-12-23 15:45:00,68.87,68.87,68.87,68.87,1900.0,49.0115,49.0115,49.0115,49.0115,1900.0
2005-12-23 15:50:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2005-12-23 15:55:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2005-12-23 16:00:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2005-12-23 16:05:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2005-12-23 16:10:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2005-12-27 09:30:00,69.08,69.08,69.08,69.08,2300.0,49.1609,49.1609,49.1609,49.1609,2300.0
2005-12-27 09:35:00,69.08,69.08,69.08,69.08,100.0,49.1609,49.1609,49.1609,49.1609,100.0
2005-12-27 09:40:00,69.06,69.06,69.0,69.0,1300.0,49.1467,49.1467,49.104,49.104,1300.0
2005-12-27 09:45:00,68.93,68.93,68.93,68.93,100.0,49.0542,49.0542,49.0542,49.0542,100.0
2005-12-27 09:50:00,69.03,69.03,69.03,69.03,100.0,49.1253,49.1253,49.1253,49.1253,100.0
2005-12-27 09:55:00,69.0,69.01,69.0,69.01,3600.0,49.104,49.1111,49.104,49.1111,3600.0
2005-12-27 10:00:00,68.98,68.98,68.98,68.98,2000.0,49.0898,49.0898,49.0898,49.0898,2000.0
2005-12-27 10:05:00,68.93,68.93,68.93,68.93,3700.0,49.0542,49.0542,49.0542,49.0542,3700.0
2005-12-27 10:10:00,68.91,68.97,68.91,68.97,2100.0,49.0399,49.0826,49.0399,49.0826,2100.0
2005-12-27 10:15:00,68.93,68.93,68.93,68.93,1000.0,49.0542,49.0542,49.0542,49.0542,1000.0
2005-12-27 10:20:00,68.91,68.91,68.87,68.87,4900.0,49.0399,49.0399,49.0115,49.0115,4900.0
2005-12-27 10:25:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2005-12-27 10:30:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2005-12-27 10:35:00,68.94,68.94,68.94,68.94,1300.0,49.0613,49.0613,49.0613,49.0613,1300.0
2005-12-27 10:40:00,68.94,68.94,68.94,68.94,0.0,49.0613,49.0613,49.0613,49.0613,0.0
2005-12-27 10:45:00,68.93,68.93,68.93,68.93,100.0,49.0542,49.0542,49.0542,49.0542,100.0
2005-12-27 10:50:00,68.91,68.91,68.9,68.9,1600.0,49.0399,49.0399,49.0328,49.0328,1600.0
2005-12-27 10:55:00,68.86,68.9,68.86,68.9,2100.0,49.0044,49.0328,49.0044,49.0328,2100.0
2005-12-27 11:00:00,68.87,68.87,68.85,68.85,3400.0,49.0115,49.0115,48.9972,48.9972,3400.0
2005-12-27 11:05:00,68.85,68.85,68.83,68.83,600.0,48.9972,48.9972,48.983,48.983,600.0
2005-12-27 11:10:00,68.85,68.85,68.85,68.85,1000.0,48.9972,48.9972,48.9972,48.9972,1000.0
2005-12-27 11:15:00,68.83,68.83,68.83,68.83,100.0,48.983,48.983,48.983,48.983,100.0
2005-12-27 11:20:00,68.84,68.84,68.76,68.76,5800.0,48.9901,48.9901,48.9332,48.9332,5800.0
2005-12-27 11:25:00,68.76,68.76,68.76,68.76,0.0,48.9332,48.9332,48.9332,48.9332,0.0
2005-12-27 11:30:00,68.68,68.68,68.58,68.58,2900.0,48.8763,48.8763,48.8051,48.8051,2900.0
2005-12-27 11:35:00,68.66,68.66,68.66,68.66,200.0,48.862,48.862,48.862,48.862,200.0
2005-12-27 11:40:00,68.64,68.64,68.63,68.63,300.0,48.8478,48.8478,48.8407,48.8407,300.0
2005-12-27 11:45:00,68.61,68.61,68.61,68.61,600.0,48.8264,48.8264,48.8264,48.8264,600.0
2005-12-27 11:50:00,68.61,68.61,68.61,68.61,0.0,48.8264,48.8264,48.8264,48.8264,0.0
2005-12-27 11:55:00,68.61,68.61,68.61,68.61,0.0,48.8264,48.8264,48.8264,48.8264,0.0
2005-12-27 12:00:00,68.5,68.5,68.47,68.49,1300.0,48.7482,48.7482,48.7268,48.741,1300.0
2005-12-27 12:05:00,68.49,68.5,68.49,68.5,600.0,48.741,48.7482,48.741,48.7482,600.0
2005-12-27 12:10:00,68.49,68.49,68.44,68.45,3300.0,48.741,48.741,48.7055,48.7126,3300.0
2005-12-27 12:15:00,68.46,68.46,68.46,68.46,500.0,48.7197,48.7197,48.7197,48.7197,500.0
2005-12-27 12:20:00,68.51,68.51,68.45,68.45,1200.0,48.7553,48.7553,48.7126,48.7126,1200.0
2005-12-27 12:25:00,68.45,68.45,68.45,68.45,0.0,48.7126,48.7126,48.7126,48.7126,0.0
2005-12-27 12:30:00,68.49,68.49,68.49,68.49,500.0,48.741,48.741,48.741,48.741,500.0
2005-12-27 12:35:00,68.49,68.49,68.49,68.49,0.0,48.741,48.741,48.741,48.741,0.0
2005-12-27 12:40:00,68.49,68.49,68.49,68.49,0.0,48.741,48.741,48.741,48.741,0.0
2005-12-27 12:45:00,68.52,68.52,68.46,68.46,600.0,48.7624,48.7624,48.7197,48.7197,600.0
2005-12-27 12:50:00,68.48,68.53,68.43,68.43,5400.0,48.7339,48.7695,48.6983,48.6983,5400.0
2005-12-27 12:55:00,68.49,68.49,68.49,68.49,300.0,48.741,48.741,48.741,48.741,300.0
2005-12-27 13:00:00,68.49,68.49,68.49,68.49,0.0,48.741,48.741,48.741,48.741,0.0
2005-12-27 13:05:00,68.48,68.48,68.48,68.48,1100.0,48.7339,48.7339,48.7339,48.7339,1100.0
2005-12-27 13:10:00,68.5,68.51,68.5,68.51,200.0,48.7482,48.7553,48.7482,48.7553,200.0
2005-12-27 13:15:00,68.51,68.51,68.51,68.51,0.0,48.7553,48.7553,48.7553,48.7553,0.0
2005-12-27 13:20:00,68.34,68.34,68.34,68.34,1400.0,48.6343,48.6343,48.6343,48.6343,1400.0
2005-12-27 13:25:00,68.32,68.33,68.32,68.33,1700.0,48.6201,48.6272,48.6201,48.6272,1700.0
2005-12-27 13:30:00,68.33,68.33,68.29,68.29,800.0,48.6272,48.6272,48.5987,48.5987,800.0
2005-12-27 13:35:00,68.23,68.3,68.23,68.3,900.0,48.556,48.6058,48.556,48.6058,900.0
2005-12-27 13:40:00,68.31,68.32,68.31,68.32,200.0,48.6129,48.6201,48.6129,48.6201,200.0
2005-12-27 13:45:00,68.32,68.32,68.32,68.32,0.0,48.6201,48.6201,48.6201,48.6201,0.0
2005-12-27 13:50:00,68.24,68.24,68.24,68.24,1000.0,48.5631,48.5631,48.5631,48.5631,1000.0
2005-12-27 13:55:00,68.25,68.25,68.21,68.21,600.0,48.5702,48.5702,48.5418,48.5418,600.0
2005-12-27 14:00:00,68.25,68.25,68.25,68.25,3100.0,48.5702,48.5702,48.5702,48.5702,3100.0
2005-12-27 14:05:00,68.29,68.33,68.29,68.32,600.0,48.5987,48.6272,48.5987,48.6201,600.0
2005-12-27 14:10:00,68.35,68.35,68.34,68.34,2900.0,48.6414,48.6414,48.6343,48.6343,2900.0
2005-12-27 14:15:00,68.34,68.34,68.34,68.34,0.0,48.6343,48.6343,48.6343,48.6343,0.0
2005-12-27 14:20:00,68.34,68.34,68.34,68.34,0.0,48.6343,48.6343,48.6343,48.6343,0.0
2005-12-27 14:25:00,68.34,68.34,68.34,68.34,300.0,48.6343,48.6343,48.6343,48.6343,300.0
2005-12-27 14:30:00,68.41,68.41,68.35,68.36,2000.0,48.6841,48.6841,48.6414,48.6485,2000.0
2005-12-27 14:35:00,68.33,68.33,68.33,68.33,100.0,48.6272,48.6272,48.6272,48.6272,100.0
2005-12-27 14:40:00,68.39,68.4,68.34,68.34,600.0,48.6699,48.677,48.6343,48.6343,600.0
2005-12-27 14:45:00,68.34,68.34,68.3,68.3,1000.0,48.6343,48.6343,48.6058,48.6058,1000.0
2005-12-27 14:50:00,68.3,68.3,68.3,68.3,0.0,48.6058,48.6058,48.6058,48.6058,0.0
2005-12-27 14:55:00,68.32,68.32,68.32,68.32,100.0,48.6201,48.6201,48.6201,48.6201,100.0
2005-12-27 15:00:00,68.32,68.32,68.32,68.32,0.0,48.6201,48.6201,48.6201,48.6201,0.0
2005-12-27 15:05:00,68.34,68.34,68.29,68.29,1900.0,48.6343,48.6343,48.5987,48.5987,1900.0
2005-12-27 15:10:00,68.3,68.3,68.27,68.27,2600.0,48.6058,48.6058,48.5845,48.5845,2600.0
2005-12-27 15:15:00,68.27,68.32,68.27,68.32,800.0,48.5845,48.6201,48.5845,48.6201,800.0
2005-12-27 15:20:00,68.33,68.37,68.33,68.37,2300.0,48.6272,48.6556,48.6272,48.6556,2300.0
2005-12-27 15:25:00,68.38,68.38,68.36,68.36,1200.0,48.6628,48.6628,48.6485,48.6485,1200.0
2005-12-27 15:30:00,68.31,68.37,68.31,68.37,4200.0,48.6129,48.6556,48.6129,48.6556,4200.0
2005-12-27 15:35:00,68.37,68.37,68.32,68.32,16000.0,48.6556,48.6556,48.6201,48.6201,16000.0
2005-12-27 15:40:00,68.32,68.32,68.22,68.31,5500.0,48.6201,48.6201,48.5489,48.6129,5500.0
2005-12-27 15:45:00,68.24,68.31,68.24,68.3,1000.0,48.5631,48.6129,48.5631,48.6058,1000.0
2005-12-27 15:50:00,68.25,68.25,68.24,68.24,700.0,48.5702,48.5702,48.5631,48.5631,700.0
2005-12-27 15:55:00,68.2,68.2,68.16,68.16,3300.0,48.5347,48.5347,48.5062,48.5062,3300.0
2005-12-27 16:00:00,68.16,68.16,68.16,68.16,0.0,48.5062,48.5062,48.5062,48.5062,0.0
2005-12-27 16:05:00,68.16,68.16,68.16,68.16,0.0,48.5062,48.5062,48.5062,48.5062,0.0
2005-12-27 16:10:00,68.16,68.16,68.16,68.16,0.0,48.5062,48.5062,48.5062,48.5062,0.0
2005-12-28 09:30:00,68.37,68.45,68.37,68.45,4000.0,48.6556,48.7126,48.6556,48.7126,4000.0
2005-12-28 09:35:00,68.45,68.45,68.45,68.45,0.0,48.7126,48.7126,48.7126,48.7126,0.0
2005-12-28 09:40:00,68.41,68.41,68.35,68.37,7500.0,48.6841,48.6841,48.6414,48.6556,7500.0
2005-12-28 09:45:00,68.37,68.37,68.37,68.37,0.0,48.6556,48.6556,48.6556,48.6556,0.0
2005-12-28 09:50:00,68.32,68.32,68.32,68.32,400.0,48.6201,48.6201,48.6201,48.6201,400.0
2005-12-28 09:55:00,68.36,68.36,68.35,68.35,400.0,48.6485,48.6485,48.6414,48.6414,400.0
2005-12-28 10:00:00,68.38,68.43,68.38,68.43,200.0,48.6628,48.6983,48.6628,48.6983,200.0
2005-12-28 10:05:00,68.43,68.43,68.37,68.37,3600.0,48.6983,48.6983,48.6556,48.6556,3600.0
2005-12-28 10:10:00,68.34,68.38,68.31,68.32,1200.0,48.6343,48.6628,48.6129,48.6201,1200.0
2005-12-28 10:15:00,68.35,68.35,68.35,68.35,700.0,48.6414,48.6414,48.6414,48.6414,700.0
2005-12-28 10:20:00,68.32,68.32,68.32,68.32,100.0,48.6201,48.6201,48.6201,48.6201,100.0
2005-12-28 10:25:00,68.31,68.32,68.31,68.32,300.0,48.6129,48.6201,48.6129,48.6201,300.0
2005-12-28 10:30:00,68.29,68.29,68.29,68.29,4000.0,48.5987,48.5987,48.5987,48.5987,4000.0
2005-12-28 10:35:00,68.33,68.33,68.24,68.24,900.0,48.6272,48.6272,48.5631,48.5631,900.0
2005-12-28 10:40:00,68.24,68.24,68.24,68.24,0.0,48.5631,48.5631,48.5631,48.5631,0.0
2005-12-28 10:45:00,68.25,68.25,68.21,68.21,800.0,48.5702,48.5702,48.5418,48.5418,800.0
2005-12-28 10:50:00,68.21,68.21,68.21,68.21,300.0,48.5418,48.5418,48.5418,48.5418,300.0
2005-12-28 10:55:00,68.26,68.28,68.26,68.28,2700.0,48.5774,48.5916,48.5774,48.5916,2700.0
2005-12-28 11:00:00,68.3,68.3,68.3,68.3,300.0,48.6058,48.6058,48.6058,48.6058,300.0
2005-12-28 11:05:00,68.3,68.3,68.3,68.3,0.0,48.6058,48.6058,48.6058,48.6058,0.0
2005-12-28 11:10:00,68.31,68.31,68.3,68.3,300.0,48.6129,48.6129,48.6058,48.6058,300.0
2005-12-28 11:15:00,68.3,68.31,68.3,68.31,300.0,48.6058,48.6129,48.6058,48.6129,300.0
2005-12-28 11:20:00,68.33,68.33,68.27,68.27,200.0,48.6272,48.6272,48.5845,48.5845,200.0
2005-12-28 11:25:00,68.35,68.36,68.35,68.36,700.0,48.6414,48.6485,48.6414,48.6485,700.0
2005-12-28 11:30:00,68.36,68.36,68.36,68.36,0.0,48.6485,48.6485,48.6485,48.6485,0.0
2005-12-28 11:35:00,68.36,68.36,68.36,68.36,0.0,48.6485,48.6485,48.6485,48.6485,0.0
2005-12-28 11:40:00,68.36,68.36,68.36,68.36,300.0,48.6485,48.6485,48.6485,48.6485,300.0
2005-12-28 11:45:00,68.34,68.34,68.34,68.34,500.0,48.6343,48.6343,48.6343,48.6343,500.0
2005-12-28 11:50:00,68.3,68.34,68.3,68.34,400.0,48.6058,48.6343,48.6058,48.6343,400.0
2005-12-28 11:55:00,68.28,68.29,68.28,68.29,300.0,48.5916,48.5987,48.5916,48.5987,300.0
2005-12-28 12:00:00,68.29,68.29,68.29,68.29,200.0,48.5987,48.5987,48.5987,48.5987,200.0
2005-12-28 12:05:00,68.29,68.29,68.29,68.29,200.0,48.5987,48.5987,48.5987,48.5987,200.0
2005-12-28 12:10:00,68.3,68.3,68.24,68.3,2800.0,48.6058,48.6058,48.5631,48.6058,2800.0
2005-12-28 12:15:00,68.3,68.3,68.3,68.3,0.0,48.6058,48.6058,48.6058,48.6058,0.0
2005-12-28 12:20:00,68.3,68.3,68.3,68.3,0.0,48.6058,48.6058,48.6058,48.6058,0.0
2005-12-28 12:25:00,68.31,68.37,68.31,68.35,3000.0,48.6129,48.6556,48.6129,48.6414,3000.0
2005-12-28 12:30:00,68.34,68.34,68.29,68.29,3200.0,48.6343,48.6343,48.5987,48.5987,3200.0
2005-12-28 12:35:00,68.29,68.29,68.29,68.29,3000.0,48.5987,48.5987,48.5987,48.5987,3000.0
2005-12-28 12:40:00,68.32,68.32,68.32,68.32,300.0,48.6201,48.6201,48.6201,48.6201,300.0
2005-12-28 12:45:00,68.25,68.29,68.25,68.25,38100.0,48.5702,48.5987,48.5702,48.5702,38100.0
2005-12-28 12:50:00,68.25,68.25,68.25,68.25,0.0,48.5702,48.5702,48.5702,48.5702,0.0
2005-12-28 12:55:00,68.31,68.31,68.31,68.31,16100.0,48.6129,48.6129,48.6129,48.6129,16100.0
2005-12-28 13:00:00,68.31,68.31,68.31,68.31,500.0,48.6129,48.6129,48.6129,48.6129,500.0
2005-12-28 13:05:00,68.33,68.34,68.33,68.34,500.0,48.6272,48.6343,48.6272,48.6343,500.0
2005-12-28 13:10:00,68.34,68.34,68.33,68.33,700.0,48.6343,48.6343,48.6272,48.6272,700.0
2005-12-28 13:15:00,68.29,68.29,68.29,68.29,200.0,48.5987,48.5987,48.5987,48.5987,200.0
2005-12-28 13:20:00,68.32,68.32,68.3,68.3,1300.0,48.6201,48.6201,48.6058,48.6058,1300.0
2005-12-28 13:25:00,68.25,68.25,68.25,68.25,2400.0,48.5702,48.5702,48.5702,48.5702,2400.0
2005-12-28 13:30:00,68.28,68.3,68.28,68.3,400.0,48.5916,48.6058,48.5916,48.6058,400.0
2005-12-28 13:35:00,68.33,68.33,68.33,68.33,200.0,48.6272,48.6272,48.6272,48.6272,200.0
2005-12-28 13:40:00,68.33,68.33,68.33,68.33,0.0,48.6272,48.6272,48.6272,48.6272,0.0
2005-12-28 13:45:00,68.32,68.32,68.32,68.32,100.0,48.6201,48.6201,48.6201,48.6201,100.0
2005-12-28 13:50:00,68.38,68.38,68.37,68.37,600.0,48.6628,48.6628,48.6556,48.6556,600.0
2005-12-28 13:55:00,68.34,68.34,68.34,68.34,17900.0,48.6343,48.6343,48.6343,48.6343,17900.0
2005-12-28 14:00:00,68.38,68.38,68.38,68.38,500.0,48.6628,48.6628,48.6628,48.6628,500.0
2005-12-28 14:05:00,68.37,68.39,68.37,68.39,300.0,48.6556,48.6699,48.6556,48.6699,300.0
2005-12-28 14:10:00,68.39,68.39,68.39,68.39,200.0,48.6699,48.6699,48.6699,48.6699,200.0
2005-12-28 14:15:00,68.4,68.4,68.4,68.4,200.0,48.677,48.677,48.677,48.677,200.0
2005-12-28 14:20:00,68.4,68.4,68.4,68.4,0.0,48.677,48.677,48.677,48.677,0.0
2005-12-28 14:25:00,68.44,68.44,68.44,68.44,800.0,48.7055,48.7055,48.7055,48.7055,800.0
2005-12-28 14:30:00,68.44,68.44,68.41,68.43,500.0,48.7055,48.7055,48.6841,48.6983,500.0
2005-12-28 14:35:00,68.47,68.47,68.47,68.47,5700.0,48.7268,48.7268,48.7268,48.7268,5700.0
2005-12-28 14:40:00,68.43,68.43,68.43,68.43,200.0,48.6983,48.6983,48.6983,48.6983,200.0
2005-12-28 14:45:00,68.4,68.4,68.4,68.4,200.0,48.677,48.677,48.677,48.677,200.0
2005-12-28 14:50:00,68.44,68.45,68.44,68.45,400.0,48.7055,48.7126,48.7055,48.7126,400.0
2005-12-28 14:55:00,68.39,68.39,68.39,68.39,200.0,48.6699,48.6699,48.6699,48.6699,200.0
2005-12-28 15:00:00,68.44,68.44,68.33,68.33,2700.0,48.7055,48.7055,48.6272,48.6272,2700.0
2005-12-28 15:05:00,68.4,68.4,68.35,68.4,600.0,48.677,48.677,48.6414,48.677,600.0
2005-12-28 15:10:00,68.34,68.4,68.34,68.4,200.0,48.6343,48.677,48.6343,48.677,200.0
2005-12-28 15:15:00,68.4,68.4,68.4,68.4,0.0,48.677,48.677,48.677,48.677,0.0
2005-12-28 15:20:00,68.41,68.43,68.34,68.43,700.0,48.6841,48.6983,48.6343,48.6983,700.0
2005-12-28 15:25:00,68.4,68.47,68.4,68.46,1500.0,48.677,48.7268,48.677,48.7197,1500.0
2005-12-28 15:30:00,68.37,68.37,68.36,68.37,2600.0,48.6556,48.6556,48.6485,48.6556,2600.0
2005-12-28 15:35:00,68.36,68.43,68.36,68.39,400.0,48.6485,48.6983,48.6485,48.6699,400.0
2005-12-28 15:40:00,68.41,68.42,68.36,68.42,800.0,48.6841,48.6912,48.6485,48.6912,800.0
2005-12-28 15:45:00,68.44,68.44,68.42,68.43,2100.0,48.7055,48.7055,48.6912,48.6983,2100.0
2005-12-28 15:50:00,68.41,68.41,68.37,68.37,300.0,48.6841,48.6841,48.6556,48.6556,300.0
2005-12-28 15:55:00,68.37,68.37,68.29,68.33,1500.0,48.6556,48.6556,48.5987,48.6272,1500.0
2005-12-28 16:00:00,68.33,68.33,68.33,68.33,0.0,48.6272,48.6272,48.6272,48.6272,0.0
2005-12-28 16:05:00,68.33,68.33,68.33,68.33,0.0,48.6272,48.6272,48.6272,48.6272,0.0
2005-12-28 16:10:00,68.33,68.33,68.33,68.33,0.0,48.6272,48.6272,48.6272,48.6272,0.0
2005-12-29 09:30:00,68.38,68.38,68.38,68.38,6600.0,48.6628,48.6628,48.6628,48.6628,6600.0
2005-12-29 09:35:00,68.46,68.46,68.39,68.39,1000.0,48.7197,48.7197,48.6699,48.6699,1000.0
2005-12-29 09:40:00,68.35,68.35,68.35,68.35,100.0,48.6414,48.6414,48.6414,48.6414,100.0
2005-12-29 09:45:00,68.41,68.41,68.41,68.41,400.0,48.6841,48.6841,48.6841,48.6841,400.0
2005-12-29 09:50:00,68.36,68.36,68.36,68.36,200.0,48.6485,48.6485,48.6485,48.6485,200.0
2005-12-29 09:55:00,68.36,68.36,68.36,68.36,0.0,48.6485,48.6485,48.6485,48.6485,0.0
2005-12-29 10:00:00,68.32,68.32,68.32,68.32,1000.0,48.6201,48.6201,48.6201,48.6201,1000.0
2005-12-29 10:05:00,68.33,68.33,68.33,68.33,400.0,48.6272,48.6272,48.6272,48.6272,400.0
2005-12-29 10:10:00,68.37,68.37,68.37,68.37,100.0,48.6556,48.6556,48.6556,48.6556,100.0
2005-12-29 10:15:00,68.37,68.37,68.37,68.37,0.0,48.6556,48.6556,48.6556,48.6556,0.0
2005-12-29 10:20:00,68.37,68.37,68.37,68.37,0.0,48.6556,48.6556,48.6556,48.6556,0.0
2005-12-29 10:25:00,68.34,68.34,68.31,68.31,400.0,48.6343,48.6343,48.6129,48.6129,400.0
2005-12-29 10:30:00,68.31,68.31,68.31,68.31,0.0,48.6129,48.6129,48.6129,48.6129,0.0
2005-12-29 10:35:00,68.39,68.39,68.33,68.37,22200.0,48.6699,48.6699,48.6272,48.6556,22200.0
2005-12-29 10:40:00,68.37,68.37,68.37,68.37,0.0,48.6556,48.6556,48.6556,48.6556,0.0
2005-12-29 10:45:00,68.25,68.25,68.25,68.25,100.0,48.5702,48.5702,48.5702,48.5702,100.0
2005-12-29 10:50:00,68.25,68.25,68.25,68.25,0.0,48.5702,48.5702,48.5702,48.5702,0.0
2005-12-29 10:55:00,68.25,68.25,68.25,68.25,0.0,48.5702,48.5702,48.5702,48.5702,0.0
2005-12-29 11:00:00,68.25,68.25,68.25,68.25,0.0,48.5702,48.5702,48.5702,48.5702,0.0
2005-12-29 11:05:00,68.44,68.44,68.43,68.43,400.0,48.7055,48.7055,48.6983,48.6983,400.0
2005-12-29 11:10:00,68.37,68.42,68.37,68.42,300.0,48.6556,48.6912,48.6556,48.6912,300.0
2005-12-29 11:15:00,68.42,68.42,68.42,68.42,0.0,48.6912,48.6912,48.6912,48.6912,0.0
2005-12-29 11:20:00,68.42,68.43,68.36,68.36,800.0,48.6912,48.6983,48.6485,48.6485,800.0
2005-12-29 11:25:00,68.35,68.37,68.35,68.37,1000.0,48.6414,48.6556,48.6414,48.6556,1000.0
2005-12-29 11:30:00,68.37,68.37,68.37,68.37,500.0,48.6556,48.6556,48.6556,48.6556,500.0
2005-12-29 11:35:00,68.37,68.37,68.37,68.37,200.0,48.6556,48.6556,48.6556,48.6556,200.0
2005-12-29 11:40:00,68.42,68.42,68.36,68.36,300.0,48.6912,48.6912,48.6485,48.6485,300.0
2005-12-29 11:45:00,68.35,68.42,68.35,68.42,400.0,48.6414,48.6912,48.6414,48.6912,400.0
2005-12-29 11:50:00,68.42,68.42,68.37,68.37,800.0,48.6912,48.6912,48.6556,48.6556,800.0
2005-12-29 11:55:00,68.41,68.41,68.41,68.41,1800.0,48.6841,48.6841,48.6841,48.6841,1800.0
2005-12-29 12:00:00,68.41,68.41,68.41,68.41,800.0,48.6841,48.6841,48.6841,48.6841,800.0
2005-12-29 12:05:00,68.35,68.4,68.35,68.4,300.0,48.6414,48.677,48.6414,48.677,300.0
2005-12-29 12:10:00,68.41,68.41,68.41,68.41,300.0,48.6841,48.6841,48.6841,48.6841,300.0
2005-12-29 12:15:00,68.35,68.36,68.35,68.36,800.0,48.6414,48.6485,48.6414,48.6485,800.0
2005-12-29 12:20:00,68.36,68.36,68.32,68.33,2400.0,48.6485,48.6485,48.6201,48.6272,2400.0
2005-12-29 12:25:00,68.32,68.32,68.32,68.32,200.0,48.6201,48.6201,48.6201,48.6201,200.0
2005-12-29 12:30:00,68.28,68.28,68.28,68.28,6200.0,48.5916,48.5916,48.5916,48.5916,6200.0
2005-12-29 12:35:00,68.35,68.35,68.35,68.35,200.0,48.6414,48.6414,48.6414,48.6414,200.0
2005-12-29 12:40:00,68.38,68.38,68.31,68.31,400.0,48.6628,48.6628,48.6129,48.6129,400.0
2005-12-29 12:45:00,68.4,68.4,68.4,68.4,400.0,48.677,48.677,48.677,48.677,400.0
2005-12-29 12:50:00,68.4,68.4,68.4,68.4,0.0,48.677,48.677,48.677,48.677,0.0
2005-12-29 12:55:00,68.4,68.4,68.4,68.4,0.0,48.677,48.677,48.677,48.677,0.0
2005-12-29 13:00:00,68.4,68.4,68.4,68.4,0.0,48.677,48.677,48.677,48.677,0.0
2005-12-29 13:05:00,68.4,68.4,68.4,68.4,0.0,48.677,48.677,48.677,48.677,0.0
2005-12-29 13:10:00,68.4,68.41,68.4,68.41,2200.0,48.677,48.6841,48.677,48.6841,2200.0
2005-12-29 13:15:00,68.4,68.4,68.4,68.4,4000.0,48.677,48.677,48.677,48.677,4000.0
2005-12-29 13:20:00,68.4,68.4,68.4,68.4,0.0,48.677,48.677,48.677,48.677,0.0
2005-12-29 13:25:00,68.36,68.36,68.36,68.36,200.0,48.6485,48.6485,48.6485,48.6485,200.0
2005-12-29 13:30:00,68.33,68.33,68.33,68.33,2200.0,48.6272,48.6272,48.6272,48.6272,2200.0
2005-12-29 13:35:00,68.4,68.4,68.38,68.38,600.0,48.677,48.677,48.6628,48.6628,600.0
2005-12-29 13:40:00,68.38,68.38,68.38,68.38,700.0,48.6628,48.6628,48.6628,48.6628,700.0
2005-12-29 13:45:00,68.38,68.38,68.38,68.38,0.0,48.6628,48.6628,48.6628,48.6628,0.0
2005-12-29 13:50:00,68.34,68.34,68.32,68.34,3100.0,48.6343,48.6343,48.6201,48.6343,3100.0
2005-12-29 13:55:00,68.34,68.34,68.34,68.34,0.0,48.6343,48.6343,48.6343,48.6343,0.0
2005-12-29 14:00:00,68.37,68.37,68.37,68.37,200.0,48.6556,48.6556,48.6556,48.6556,200.0
2005-12-29 14:05:00,68.34,68.34,68.34,68.34,100.0,48.6343,48.6343,48.6343,48.6343,100.0
2005-12-29 14:10:00,68.4,68.43,68.4,68.43,200.0,48.677,48.6983,48.677,48.6983,200.0
2005-12-29 14:15:00,68.43,68.43,68.43,68.43,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2005-12-29 14:20:00,68.44,68.44,68.43,68.43,400.0,48.7055,48.7055,48.6983,48.6983,400.0
2005-12-29 14:25:00,68.4,68.43,68.4,68.43,2200.0,48.677,48.6983,48.677,48.6983,2200.0
2005-12-29 14:30:00,68.42,68.42,68.42,68.42,100.0,48.6912,48.6912,48.6912,48.6912,100.0
2005-12-29 14:35:00,68.36,68.42,68.36,68.42,3700.0,48.6485,48.6912,48.6485,48.6912,3700.0
2005-12-29 14:40:00,68.41,68.41,68.4,68.4,200.0,48.6841,48.6841,48.677,48.677,200.0
2005-12-29 14:45:00,68.4,68.4,68.37,68.37,2400.0,48.677,48.677,48.6556,48.6556,2400.0
2005-12-29 14:50:00,68.34,68.39,68.34,68.39,400.0,48.6343,48.6699,48.6343,48.6699,400.0
2005-12-29 14:55:00,68.35,68.35,68.35,68.35,100.0,48.6414,48.6414,48.6414,48.6414,100.0
2005-12-29 15:00:00,68.34,68.39,68.34,68.39,500.0,48.6343,48.6699,48.6343,48.6699,500.0
2005-12-29 15:05:00,68.37,68.37,68.31,68.31,600.0,48.6556,48.6556,48.6129,48.6129,600.0
2005-12-29 15:10:00,68.3,68.31,68.24,68.24,900.0,48.6058,48.6129,48.5631,48.5631,900.0
2005-12-29 15:15:00,68.21,68.21,68.07,68.07,3400.0,48.5418,48.5418,48.4422,48.4422,3400.0
2005-12-29 15:20:00,68.07,68.07,68.07,68.07,0.0,48.4422,48.4422,48.4422,48.4422,0.0
2005-12-29 15:25:00,68.15,68.15,68.15,68.15,200.0,48.4991,48.4991,48.4991,48.4991,200.0
2005-12-29 15:30:00,68.11,68.18,68.11,68.18,9300.0,48.4706,48.5204,48.4706,48.5204,9300.0
2005-12-29 15:35:00,68.14,68.14,68.11,68.11,1500.0,48.492,48.492,48.4706,48.4706,1500.0
2005-12-29 15:40:00,68.12,68.13,68.07,68.07,800.0,48.4777,48.4848,48.4422,48.4422,800.0
2005-12-29 15:45:00,68.15,68.18,68.15,68.18,1900.0,48.4991,48.5204,48.4991,48.5204,1900.0
2005-12-29 15:50:00,68.19,68.19,68.15,68.16,2500.0,48.5275,48.5275,48.4991,48.5062,2500.0
2005-12-29 15:55:00,68.09,68.09,68.09,68.09,100.0,48.4564,48.4564,48.4564,48.4564,100.0
2005-12-29 16:00:00,68.07,68.07,68.07,68.07,5800.0,48.4422,48.4422,48.4422,48.4422,5800.0
2005-12-29 16:05:00,68.07,68.07,68.07,68.07,0.0,48.4422,48.4422,48.4422,48.4422,0.0
2005-12-29 16:10:00,68.07,68.07,68.07,68.07,0.0,48.4422,48.4422,48.4422,48.4422,0.0
2005-12-30 09:30:00,67.93,67.93,67.75,67.75,35400.0,48.3425,48.3425,48.2144,48.2144,35400.0
2005-12-30 09:35:00,67.75,67.75,67.75,67.75,0.0,48.2144,48.2144,48.2144,48.2144,0.0
2005-12-30 09:40:00,67.87,67.87,67.75,67.87,23300.0,48.2998,48.2998,48.2144,48.2998,23300.0
2005-12-30 09:45:00,67.87,67.87,67.81,67.81,600.0,48.2998,48.2998,48.2571,48.2571,600.0
2005-12-30 09:50:00,67.82,67.82,67.82,67.82,200.0,48.2642,48.2642,48.2642,48.2642,200.0
2005-12-30 09:55:00,67.83,67.89,67.83,67.89,1300.0,48.2714,48.3141,48.2714,48.3141,1300.0
2005-12-30 10:00:00,67.89,67.89,67.81,67.81,10000.0,48.3141,48.3141,48.2571,48.2571,10000.0
2005-12-30 10:05:00,67.81,67.81,67.81,67.81,100.0,48.2571,48.2571,48.2571,48.2571,100.0
2005-12-30 10:10:00,67.86,67.86,67.86,67.86,300.0,48.2927,48.2927,48.2927,48.2927,300.0
2005-12-30 10:15:00,67.75,67.75,67.75,67.75,200.0,48.2144,48.2144,48.2144,48.2144,200.0
2005-12-30 10:20:00,67.75,67.75,67.75,67.75,0.0,48.2144,48.2144,48.2144,48.2144,0.0
2005-12-30 10:25:00,67.75,67.75,67.75,67.75,0.0,48.2144,48.2144,48.2144,48.2144,0.0
2005-12-30 10:30:00,67.73,67.73,67.73,67.73,1500.0,48.2002,48.2002,48.2002,48.2002,1500.0
2005-12-30 10:35:00,67.73,67.73,67.73,67.73,0.0,48.2002,48.2002,48.2002,48.2002,0.0
2005-12-30 10:40:00,67.76,67.77,67.76,67.77,1200.0,48.2215,48.2287,48.2215,48.2287,1200.0
2005-12-30 10:45:00,67.77,67.77,67.77,67.77,0.0,48.2287,48.2287,48.2287,48.2287,0.0
2005-12-30 10:50:00,67.77,67.77,67.77,67.77,0.0,48.2287,48.2287,48.2287,48.2287,0.0
2005-12-30 10:55:00,67.77,67.77,67.77,67.77,300.0,48.2287,48.2287,48.2287,48.2287,300.0
2005-12-30 11:00:00,67.77,67.77,67.77,67.77,0.0,48.2287,48.2287,48.2287,48.2287,0.0
2005-12-30 11:05:00,67.77,67.77,67.77,67.77,0.0,48.2287,48.2287,48.2287,48.2287,0.0
2005-12-30 11:10:00,67.75,67.75,67.75,67.75,700.0,48.2144,48.2144,48.2144,48.2144,700.0
2005-12-30 11:15:00,67.7,67.7,67.68,67.69,900.0,48.1788,48.1788,48.1646,48.1717,900.0
2005-12-30 11:20:00,67.7,67.71,67.7,67.71,500.0,48.1788,48.186,48.1788,48.186,500.0
2005-12-30 11:25:00,67.75,67.79,67.72,67.79,2300.0,48.2144,48.2429,48.1931,48.2429,2300.0
2005-12-30 11:30:00,67.8,67.8,67.75,67.78,800.0,48.25,48.25,48.2144,48.2358,800.0
2005-12-30 11:35:00,67.78,67.8,67.75,67.8,2100.0,48.2358,48.25,48.2144,48.25,2100.0
2005-12-30 11:40:00,67.8,67.8,67.8,67.8,0.0,48.25,48.25,48.25,48.25,0.0
2005-12-30 11:45:00,67.8,67.8,67.8,67.8,0.0,48.25,48.25,48.25,48.25,0.0
2005-12-30 11:50:00,67.8,67.8,67.8,67.8,0.0,48.25,48.25,48.25,48.25,0.0
2005-12-30 11:55:00,67.79,67.79,67.78,67.78,700.0,48.2429,48.2429,48.2358,48.2358,700.0
2005-12-30 12:00:00,67.75,67.75,67.75,67.75,500.0,48.2144,48.2144,48.2144,48.2144,500.0
2005-12-30 12:05:00,67.75,67.76,67.75,67.76,4900.0,48.2144,48.2215,48.2144,48.2215,4900.0
2005-12-30 12:10:00,67.76,67.76,67.76,67.76,0.0,48.2215,48.2215,48.2215,48.2215,0.0
2005-12-30 12:15:00,67.76,67.76,67.76,67.76,300.0,48.2215,48.2215,48.2215,48.2215,300.0
2005-12-30 12:20:00,67.76,67.76,67.76,67.76,0.0,48.2215,48.2215,48.2215,48.2215,0.0
2005-12-30 12:25:00,67.75,67.75,67.73,67.73,700.0,48.2144,48.2144,48.2002,48.2002,700.0
2005-12-30 12:30:00,67.73,67.73,67.73,67.73,0.0,48.2002,48.2002,48.2002,48.2002,0.0
2005-12-30 12:35:00,67.73,67.79,67.73,67.79,1900.0,48.2002,48.2429,48.2002,48.2429,1900.0
2005-12-30 12:40:00,67.77,67.78,67.77,67.78,500.0,48.2287,48.2358,48.2287,48.2358,500.0
2005-12-30 12:45:00,67.78,67.78,67.78,67.78,0.0,48.2358,48.2358,48.2358,48.2358,0.0
2005-12-30 12:50:00,67.78,67.78,67.78,67.78,0.0,48.2358,48.2358,48.2358,48.2358,0.0
2005-12-30 12:55:00,67.7,67.74,67.7,67.74,300.0,48.1788,48.2073,48.1788,48.2073,300.0
2005-12-30 13:00:00,67.7,67.7,67.7,67.7,900.0,48.1788,48.1788,48.1788,48.1788,900.0
2005-12-30 13:05:00,67.7,67.7,67.7,67.7,0.0,48.1788,48.1788,48.1788,48.1788,0.0
2005-12-30 13:10:00,67.73,67.73,67.73,67.73,100.0,48.2002,48.2002,48.2002,48.2002,100.0
2005-12-30 13:15:00,67.74,67.76,67.74,67.76,11200.0,48.2073,48.2215,48.2073,48.2215,11200.0
2005-12-30 13:20:00,67.73,67.73,67.73,67.73,200.0,48.2002,48.2002,48.2002,48.2002,200.0
2005-12-30 13:25:00,67.72,67.72,67.72,67.72,800.0,48.1931,48.1931,48.1931,48.1931,800.0
2005-12-30 13:30:00,67.72,67.74,67.72,67.74,1000.0,48.1931,48.2073,48.1931,48.2073,1000.0
2005-12-30 13:35:00,67.77,67.77,67.77,67.77,100.0,48.2287,48.2287,48.2287,48.2287,100.0
2005-12-30 13:40:00,67.77,67.77,67.77,67.77,400.0,48.2287,48.2287,48.2287,48.2287,400.0
2005-12-30 13:45:00,67.82,67.82,67.82,67.82,1400.0,48.2642,48.2642,48.2642,48.2642,1400.0
2005-12-30 13:50:00,67.81,67.81,67.81,67.81,100.0,48.2571,48.2571,48.2571,48.2571,100.0
2005-12-30 13:55:00,67.79,67.79,67.77,67.77,900.0,48.2429,48.2429,48.2287,48.2287,900.0
2005-12-30 14:00:00,67.81,67.82,67.81,67.82,1400.0,48.2571,48.2642,48.2571,48.2642,1400.0
2005-12-30 14:05:00,67.85,67.85,67.85,67.85,200.0,48.2856,48.2856,48.2856,48.2856,200.0
2005-12-30 14:10:00,67.88,67.88,67.88,67.88,600.0,48.3069,48.3069,48.3069,48.3069,600.0
2005-12-30 14:15:00,67.88,67.88,67.88,67.88,0.0,48.3069,48.3069,48.3069,48.3069,0.0
2005-12-30 14:20:00,67.88,67.88,67.88,67.88,0.0,48.3069,48.3069,48.3069,48.3069,0.0
2005-12-30 14:25:00,67.88,67.88,67.88,67.88,0.0,48.3069,48.3069,48.3069,48.3069,0.0
2005-12-30 14:30:00,67.76,67.78,67.74,67.78,10000.0,48.2215,48.2358,48.2073,48.2358,10000.0
2005-12-30 14:35:00,67.8,67.82,67.8,67.82,900.0,48.25,48.2642,48.25,48.2642,900.0
2005-12-30 14:40:00,67.81,67.82,67.77,67.82,1900.0,48.2571,48.2642,48.2287,48.2642,1900.0
2005-12-30 14:45:00,67.82,67.82,67.82,67.82,200.0,48.2642,48.2642,48.2642,48.2642,200.0
2005-12-30 14:50:00,67.82,67.84,67.82,67.84,2100.0,48.2642,48.2785,48.2642,48.2785,2100.0
2005-12-30 14:55:00,67.78,67.84,67.78,67.84,500.0,48.2358,48.2785,48.2358,48.2785,500.0
2005-12-30 15:00:00,67.79,67.79,67.79,67.79,1000.0,48.2429,48.2429,48.2429,48.2429,1000.0
2005-12-30 15:05:00,67.85,67.85,67.83,67.83,6400.0,48.2856,48.2856,48.2714,48.2714,6400.0
2005-12-30 15:10:00,67.81,67.83,67.77,67.83,4800.0,48.2571,48.2714,48.2287,48.2714,4800.0
2005-12-30 15:15:00,67.83,67.83,67.83,67.83,0.0,48.2714,48.2714,48.2714,48.2714,0.0
2005-12-30 15:20:00,67.79,67.85,67.79,67.85,200.0,48.2429,48.2856,48.2429,48.2856,200.0
2005-12-30 15:25:00,67.89,67.91,67.89,67.89,500.0,48.3141,48.3283,48.3141,48.3141,500.0
2005-12-30 15:30:00,67.88,67.93,67.88,67.92,400.0,48.3069,48.3425,48.3069,48.3354,400.0
2005-12-30 15:35:00,67.93,67.93,67.91,67.92,50800.0,48.3425,48.3425,48.3283,48.3354,50800.0
2005-12-30 15:40:00,67.91,67.98,67.89,67.98,4000.0,48.3283,48.3781,48.3141,48.3781,4000.0
2005-12-30 15:45:00,67.9,67.9,67.9,67.9,200.0,48.3212,48.3212,48.3212,48.3212,200.0
2005-12-30 15:50:00,67.96,67.96,67.8,67.8,2500.0,48.3639,48.3639,48.25,48.25,2500.0
2005-12-30 15:55:00,67.8,67.8,67.79,67.79,7000.0,48.25,48.25,48.2429,48.2429,7000.0
2005-12-30 16:00:00,67.74,67.74,67.74,67.74,5700.0,48.2073,48.2073,48.2073,48.2073,5700.0
2005-12-30 16:05:00,67.7,67.7,67.7,67.7,600.0,48.1788,48.1788,48.1788,48.1788,600.0
2005-12-30 16:10:00,67.7,67.7,67.7,67.7,0.0,48.1788,48.1788,48.1788,48.1788,0.0
2006-01-03 09:30:00,68.14,68.14,68.14,68.14,9400.0,48.492,48.492,48.492,48.492,9400.0
2006-01-03 09:35:00,68.02,68.02,68.02,68.02,300.0,48.4066,48.4066,48.4066,48.4066,300.0
2006-01-03 09:40:00,68.13,68.13,68.1,68.1,1600.0,48.4848,48.4848,48.4635,48.4635,1600.0
2006-01-03 09:45:00,68.08,68.08,68.01,68.01,2400.0,48.4493,48.4493,48.3995,48.3995,2400.0
2006-01-03 09:50:00,68.01,68.01,68.01,68.01,0.0,48.3995,48.3995,48.3995,48.3995,0.0
2006-01-03 09:55:00,67.95,67.95,67.93,67.93,2100.0,48.3568,48.3568,48.3425,48.3425,2100.0
2006-01-03 10:00:00,67.93,67.93,67.93,67.93,0.0,48.3425,48.3425,48.3425,48.3425,0.0
2006-01-03 10:05:00,67.93,67.93,67.89,67.89,3700.0,48.3425,48.3425,48.3141,48.3141,3700.0
2006-01-03 10:10:00,67.89,67.89,67.89,67.89,0.0,48.3141,48.3141,48.3141,48.3141,0.0
2006-01-03 10:15:00,67.8,67.84,67.8,67.83,34800.0,48.25,48.2785,48.25,48.2714,34800.0
2006-01-03 10:20:00,67.83,67.84,67.82,67.82,15100.0,48.2714,48.2785,48.2642,48.2642,15100.0
2006-01-03 10:25:00,67.73,67.73,67.66,67.7,23100.0,48.2002,48.2002,48.1504,48.1788,23100.0
2006-01-03 10:30:00,67.73,67.73,67.72,67.73,800.0,48.2002,48.2002,48.1931,48.2002,800.0
2006-01-03 10:35:00,67.66,67.66,67.65,67.65,27000.0,48.1504,48.1504,48.1433,48.1433,27000.0
2006-01-03 10:40:00,67.66,67.66,67.6,67.64,2200.0,48.1504,48.1504,48.1077,48.1361,2200.0
2006-01-03 10:45:00,67.66,67.7,67.66,67.7,200.0,48.1504,48.1788,48.1504,48.1788,200.0
2006-01-03 10:50:00,67.73,67.73,67.73,67.73,17700.0,48.2002,48.2002,48.2002,48.2002,17700.0
2006-01-03 10:55:00,67.71,67.73,67.71,67.73,200.0,48.186,48.2002,48.186,48.2002,200.0
2006-01-03 11:00:00,67.7,67.78,67.7,67.78,44000.0,48.1788,48.2358,48.1788,48.2358,44000.0
2006-01-03 11:05:00,67.74,67.74,67.7,67.73,600.0,48.2073,48.2073,48.1788,48.2002,600.0
2006-01-03 11:10:00,67.73,67.73,67.73,67.73,0.0,48.2002,48.2002,48.2002,48.2002,0.0
2006-01-03 11:15:00,67.71,67.81,67.71,67.81,700.0,48.186,48.2571,48.186,48.2571,700.0
2006-01-03 11:20:00,67.76,67.76,67.75,67.75,200.0,48.2215,48.2215,48.2144,48.2144,200.0
2006-01-03 11:25:00,67.75,67.75,67.75,67.75,0.0,48.2144,48.2144,48.2144,48.2144,0.0
2006-01-03 11:30:00,67.81,67.83,67.77,67.77,2200.0,48.2571,48.2714,48.2287,48.2287,2200.0
2006-01-03 11:35:00,67.79,67.84,67.79,67.84,20100.0,48.2429,48.2785,48.2429,48.2785,20100.0
2006-01-03 11:40:00,67.84,67.84,67.84,67.84,0.0,48.2785,48.2785,48.2785,48.2785,0.0
2006-01-03 11:45:00,67.87,67.88,67.83,67.83,100200.0,48.2998,48.3069,48.2714,48.2714,100200.0
2006-01-03 11:50:00,67.86,67.86,67.86,67.86,10200.0,48.2927,48.2927,48.2927,48.2927,10200.0
2006-01-03 11:55:00,67.84,67.84,67.84,67.84,100.0,48.2785,48.2785,48.2785,48.2785,100.0
2006-01-03 12:00:00,67.84,67.84,67.84,67.84,0.0,48.2785,48.2785,48.2785,48.2785,0.0
2006-01-03 12:05:00,67.9,67.92,67.9,67.91,2900.0,48.3212,48.3354,48.3212,48.3283,2900.0
2006-01-03 12:10:00,67.95,67.95,67.9,67.9,43400.0,48.3568,48.3568,48.3212,48.3212,43400.0
2006-01-03 12:15:00,67.9,67.9,67.9,67.9,0.0,48.3212,48.3212,48.3212,48.3212,0.0
2006-01-03 12:20:00,67.9,67.9,67.9,67.9,0.0,48.3212,48.3212,48.3212,48.3212,0.0
2006-01-03 12:25:00,67.88,67.88,67.88,67.88,900.0,48.3069,48.3069,48.3069,48.3069,900.0
2006-01-03 12:30:00,67.88,67.88,67.88,67.88,0.0,48.3069,48.3069,48.3069,48.3069,0.0
2006-01-03 12:35:00,67.84,67.84,67.84,67.84,200.0,48.2785,48.2785,48.2785,48.2785,200.0
2006-01-03 12:40:00,67.83,67.83,67.83,67.83,2600.0,48.2714,48.2714,48.2714,48.2714,2600.0
2006-01-03 12:45:00,67.87,67.88,67.87,67.88,500.0,48.2998,48.3069,48.2998,48.3069,500.0
2006-01-03 12:50:00,67.94,67.94,67.94,67.94,8100.0,48.3496,48.3496,48.3496,48.3496,8100.0
2006-01-03 12:55:00,67.92,67.92,67.91,67.91,17600.0,48.3354,48.3354,48.3283,48.3283,17600.0
2006-01-03 13:00:00,67.92,67.92,67.92,67.92,300.0,48.3354,48.3354,48.3354,48.3354,300.0
2006-01-03 13:05:00,67.93,67.93,67.92,67.92,17000.0,48.3425,48.3425,48.3354,48.3354,17000.0
2006-01-03 13:10:00,67.9,67.9,67.86,67.88,23300.0,48.3212,48.3212,48.2927,48.3069,23300.0
2006-01-03 13:15:00,67.9,67.9,67.88,67.88,8000.0,48.3212,48.3212,48.3069,48.3069,8000.0
2006-01-03 13:20:00,67.87,67.87,67.87,67.87,900.0,48.2998,48.2998,48.2998,48.2998,900.0
2006-01-03 13:25:00,67.86,67.87,67.85,67.85,81300.0,48.2927,48.2998,48.2856,48.2856,81300.0
2006-01-03 13:30:00,67.84,67.84,67.84,67.84,100.0,48.2785,48.2785,48.2785,48.2785,100.0
2006-01-03 13:35:00,67.78,67.83,67.78,67.83,900.0,48.2358,48.2714,48.2358,48.2714,900.0
2006-01-03 13:40:00,67.83,67.83,67.83,67.83,0.0,48.2714,48.2714,48.2714,48.2714,0.0
2006-01-03 13:45:00,67.9,67.98,67.9,67.9,4800.0,48.3212,48.3781,48.3212,48.3212,4800.0
2006-01-03 13:50:00,67.9,67.9,67.9,67.9,0.0,48.3212,48.3212,48.3212,48.3212,0.0
2006-01-03 13:55:00,67.92,67.94,67.9,67.94,7000.0,48.3354,48.3496,48.3212,48.3496,7000.0
2006-01-03 14:00:00,67.93,68.1,67.93,68.1,2300.0,48.3425,48.4635,48.3425,48.4635,2300.0
2006-01-03 14:05:00,68.15,68.19,68.07,68.19,53900.0,48.4991,48.5275,48.4422,48.5275,53900.0
2006-01-03 14:10:00,68.24,68.28,68.24,68.28,6400.0,48.5631,48.5916,48.5631,48.5916,6400.0
2006-01-03 14:15:00,68.21,68.21,68.21,68.21,1000.0,48.5418,48.5418,48.5418,48.5418,1000.0
2006-01-03 14:20:00,68.3,68.3,68.22,68.22,500.0,48.6058,48.6058,48.5489,48.5489,500.0
2006-01-03 14:25:00,68.26,68.32,68.26,68.3,1300.0,48.5774,48.6201,48.5774,48.6058,1300.0
2006-01-03 14:30:00,68.37,68.42,68.37,68.42,700.0,48.6556,48.6912,48.6556,48.6912,700.0
2006-01-03 14:35:00,68.45,68.46,68.39,68.39,26100.0,48.7126,48.7197,48.6699,48.6699,26100.0
2006-01-03 14:40:00,68.45,68.45,68.45,68.45,2000.0,48.7126,48.7126,48.7126,48.7126,2000.0
2006-01-03 14:45:00,68.46,68.48,68.46,68.48,200.0,48.7197,48.7339,48.7197,48.7339,200.0
2006-01-03 14:50:00,68.48,68.48,68.48,68.48,100.0,48.7339,48.7339,48.7339,48.7339,100.0
2006-01-03 14:55:00,68.46,68.53,68.44,68.48,13600.0,48.7197,48.7695,48.7055,48.7339,13600.0
2006-01-03 15:00:00,68.61,68.74,68.61,68.74,3600.0,48.8264,48.919,48.8264,48.919,3600.0
2006-01-03 15:05:00,68.71,68.81,68.71,68.8,900.0,48.8976,48.9688,48.8976,48.9617,900.0
2006-01-03 15:10:00,68.77,68.81,68.74,68.81,800.0,48.9403,48.9688,48.919,48.9688,800.0
2006-01-03 15:15:00,68.81,68.81,68.76,68.79,3600.0,48.9688,48.9688,48.9332,48.9545,3600.0
2006-01-03 15:20:00,68.74,68.77,68.74,68.77,3600.0,48.919,48.9403,48.919,48.9403,3600.0
2006-01-03 15:25:00,68.73,68.75,68.73,68.75,1500.0,48.9118,48.9261,48.9118,48.9261,1500.0
2006-01-03 15:30:00,68.9,68.9,68.88,68.88,3700.0,49.0328,49.0328,49.0186,49.0186,3700.0
2006-01-03 15:35:00,68.84,68.88,68.83,68.86,4700.0,48.9901,49.0186,48.983,49.0044,4700.0
2006-01-03 15:40:00,68.86,68.93,68.86,68.93,700.0,49.0044,49.0542,49.0044,49.0542,700.0
2006-01-03 15:45:00,68.85,68.86,68.78,68.86,12100.0,48.9972,49.0044,48.9474,49.0044,12100.0
2006-01-03 15:50:00,68.77,68.85,68.76,68.76,600.0,48.9403,48.9972,48.9332,48.9332,600.0
2006-01-03 15:55:00,68.79,68.79,68.79,68.79,1100.0,48.9545,48.9545,48.9545,48.9545,1100.0
2006-01-03 16:00:00,68.79,68.79,68.79,68.79,0.0,48.9545,48.9545,48.9545,48.9545,0.0
2006-01-03 16:05:00,68.82,68.9,68.81,68.9,10800.0,48.9759,49.0328,48.9688,49.0328,10800.0
2006-01-03 16:10:00,68.9,68.9,68.9,68.9,0.0,49.0328,49.0328,49.0328,49.0328,0.0
2006-01-04 09:30:00,68.87,68.87,68.79,68.79,4800.0,49.0115,49.0115,48.9545,48.9545,4800.0
2006-01-04 09:35:00,68.86,68.91,68.86,68.88,2000.0,49.0044,49.0399,49.0044,49.0186,2000.0
2006-01-04 09:40:00,68.84,68.95,68.84,68.95,7000.0,48.9901,49.0684,48.9901,49.0684,7000.0
2006-01-04 09:45:00,69.0,69.0,69.0,69.0,1000.0,49.104,49.104,49.104,49.104,1000.0
2006-01-04 09:50:00,68.95,68.95,68.95,68.95,100.0,49.0684,49.0684,49.0684,49.0684,100.0
2006-01-04 09:55:00,68.89,68.97,68.89,68.95,8700.0,49.0257,49.0826,49.0257,49.0684,8700.0
2006-01-04 10:00:00,68.95,68.95,68.95,68.95,100.0,49.0684,49.0684,49.0684,49.0684,100.0
2006-01-04 10:05:00,68.95,68.95,68.95,68.95,0.0,49.0684,49.0684,49.0684,49.0684,0.0
2006-01-04 10:10:00,69.02,69.02,69.02,69.02,100.0,49.1182,49.1182,49.1182,49.1182,100.0
2006-01-04 10:15:00,69.02,69.02,69.02,69.02,0.0,49.1182,49.1182,49.1182,49.1182,0.0
2006-01-04 10:20:00,69.02,69.02,69.02,69.02,0.0,49.1182,49.1182,49.1182,49.1182,0.0
2006-01-04 10:25:00,69.09,69.09,69.07,69.07,200.0,49.168,49.168,49.1538,49.1538,200.0
2006-01-04 10:30:00,69.07,69.07,69.07,69.07,0.0,49.1538,49.1538,49.1538,49.1538,0.0
2006-01-04 10:35:00,69.03,69.04,69.03,69.04,300.0,49.1253,49.1325,49.1253,49.1325,300.0
2006-01-04 10:40:00,69.05,69.06,69.0,69.04,22700.0,49.1396,49.1467,49.104,49.1325,22700.0
2006-01-04 10:45:00,69.04,69.05,69.03,69.05,2500.0,49.1325,49.1396,49.1253,49.1396,2500.0
2006-01-04 10:50:00,69.03,69.03,69.03,69.03,13000.0,49.1253,49.1253,49.1253,49.1253,13000.0
2006-01-04 10:55:00,69.0,69.02,69.0,69.02,4500.0,49.104,49.1182,49.104,49.1182,4500.0
2006-01-04 11:00:00,69.06,69.06,69.03,69.03,2200.0,49.1467,49.1467,49.1253,49.1253,2200.0
2006-01-04 11:05:00,69.05,69.05,69.03,69.03,1700.0,49.1396,49.1396,49.1253,49.1253,1700.0
2006-01-04 11:10:00,69.01,69.01,69.01,69.01,100.0,49.1111,49.1111,49.1111,49.1111,100.0
2006-01-04 11:15:00,69.01,69.01,69.01,69.01,0.0,49.1111,49.1111,49.1111,49.1111,0.0
2006-01-04 11:20:00,69.09,69.09,69.02,69.02,200.0,49.168,49.168,49.1182,49.1182,200.0
2006-01-04 11:25:00,69.08,69.08,69.08,69.08,100.0,49.1609,49.1609,49.1609,49.1609,100.0
2006-01-04 11:30:00,69.08,69.08,69.03,69.03,900.0,49.1609,49.1609,49.1253,49.1253,900.0
2006-01-04 11:35:00,69.03,69.03,69.03,69.03,0.0,49.1253,49.1253,49.1253,49.1253,0.0
2006-01-04 11:40:00,69.08,69.08,69.08,69.08,3000.0,49.1609,49.1609,49.1609,49.1609,3000.0
2006-01-04 11:45:00,69.2,69.2,69.2,69.2,3300.0,49.2463,49.2463,49.2463,49.2463,3300.0
2006-01-04 11:50:00,69.2,69.2,69.2,69.2,2000.0,49.2463,49.2463,49.2463,49.2463,2000.0
2006-01-04 11:55:00,69.2,69.2,69.2,69.2,100.0,49.2463,49.2463,49.2463,49.2463,100.0
2006-01-04 12:00:00,69.19,69.23,69.19,69.23,800.0,49.2392,49.2677,49.2392,49.2677,800.0
2006-01-04 12:05:00,69.23,69.23,69.23,69.23,0.0,49.2677,49.2677,49.2677,49.2677,0.0
2006-01-04 12:10:00,69.22,69.23,69.22,69.23,11200.0,49.2605,49.2677,49.2605,49.2677,11200.0
2006-01-04 12:15:00,69.19,69.19,69.14,69.14,3200.0,49.2392,49.2392,49.2036,49.2036,3200.0
2006-01-04 12:20:00,69.14,69.14,69.14,69.14,0.0,49.2036,49.2036,49.2036,49.2036,0.0
2006-01-04 12:25:00,69.15,69.15,69.15,69.15,400.0,49.2107,49.2107,49.2107,49.2107,400.0
2006-01-04 12:30:00,69.11,69.11,69.1,69.1,2400.0,49.1823,49.1823,49.1752,49.1752,2400.0
2006-01-04 12:35:00,69.13,69.13,69.13,69.13,500.0,49.1965,49.1965,49.1965,49.1965,500.0
2006-01-04 12:40:00,69.13,69.13,69.12,69.12,700.0,49.1965,49.1965,49.1894,49.1894,700.0
2006-01-04 12:45:00,69.07,69.1,69.07,69.1,500.0,49.1538,49.1752,49.1538,49.1752,500.0
2006-01-04 12:50:00,69.09,69.09,69.08,69.08,1000.0,49.168,49.168,49.1609,49.1609,1000.0
2006-01-04 12:55:00,69.04,69.05,69.04,69.05,200.0,49.1325,49.1396,49.1325,49.1396,200.0
2006-01-04 13:00:00,69.04,69.04,69.04,69.04,100.0,49.1325,49.1325,49.1325,49.1325,100.0
2006-01-04 13:05:00,69.03,69.03,69.01,69.03,500.0,49.1253,49.1253,49.1111,49.1253,500.0
2006-01-04 13:10:00,69.0,69.0,68.94,68.94,600.0,49.104,49.104,49.0613,49.0613,600.0
2006-01-04 13:15:00,69.05,69.05,69.05,69.05,2500.0,49.1396,49.1396,49.1396,49.1396,2500.0
2006-01-04 13:20:00,69.05,69.05,69.05,69.05,0.0,49.1396,49.1396,49.1396,49.1396,0.0
2006-01-04 13:25:00,69.05,69.06,69.03,69.03,20600.0,49.1396,49.1467,49.1253,49.1253,20600.0
2006-01-04 13:30:00,69.07,69.07,68.93,68.93,16000.0,49.1538,49.1538,49.0542,49.0542,16000.0
2006-01-04 13:35:00,69.0,69.0,68.98,68.98,600.0,49.104,49.104,49.0898,49.0898,600.0
2006-01-04 13:40:00,68.95,69.01,68.95,69.01,1400.0,49.0684,49.1111,49.0684,49.1111,1400.0
2006-01-04 13:45:00,69.04,69.04,69.04,69.04,900.0,49.1325,49.1325,49.1325,49.1325,900.0
2006-01-04 13:50:00,69.06,69.06,69.06,69.06,100.0,49.1467,49.1467,49.1467,49.1467,100.0
2006-01-04 13:55:00,69.01,69.01,69.01,69.01,3800.0,49.1111,49.1111,49.1111,49.1111,3800.0
2006-01-04 14:00:00,68.99,68.99,68.99,68.99,100.0,49.0969,49.0969,49.0969,49.0969,100.0
2006-01-04 14:05:00,69.06,69.06,68.99,68.99,3600.0,49.1467,49.1467,49.0969,49.0969,3600.0
2006-01-04 14:10:00,68.94,68.94,68.92,68.93,500.0,49.0613,49.0613,49.0471,49.0542,500.0
2006-01-04 14:15:00,68.88,68.94,68.88,68.93,2600.0,49.0186,49.0613,49.0186,49.0542,2600.0
2006-01-04 14:20:00,68.97,69.0,68.94,69.0,1300.0,49.0826,49.104,49.0613,49.104,1300.0
2006-01-04 14:25:00,69.01,69.01,69.01,69.01,100.0,49.1111,49.1111,49.1111,49.1111,100.0
2006-01-04 14:30:00,69.01,69.01,69.01,69.01,0.0,49.1111,49.1111,49.1111,49.1111,0.0
2006-01-04 14:35:00,69.0,69.06,69.0,69.01,8100.0,49.104,49.1467,49.104,49.1111,8100.0
2006-01-04 14:40:00,69.08,69.08,69.04,69.07,8300.0,49.1609,49.1609,49.1325,49.1538,8300.0
2006-01-04 14:45:00,69.08,69.08,69.08,69.08,100.0,49.1609,49.1609,49.1609,49.1609,100.0
2006-01-04 14:50:00,69.1,69.1,69.06,69.08,500.0,49.1752,49.1752,49.1467,49.1609,500.0
2006-01-04 14:55:00,69.08,69.08,69.08,69.08,0.0,49.1609,49.1609,49.1609,49.1609,0.0
2006-01-04 15:00:00,69.05,69.09,69.05,69.09,1700.0,49.1396,49.168,49.1396,49.168,1700.0
2006-01-04 15:05:00,69.06,69.07,69.06,69.07,200.0,49.1467,49.1538,49.1467,49.1538,200.0
2006-01-04 15:10:00,69.05,69.06,69.05,69.06,1800.0,49.1396,49.1467,49.1396,49.1467,1800.0
2006-01-04 15:15:00,69.07,69.07,69.0,69.0,5700.0,49.1538,49.1538,49.104,49.104,5700.0
2006-01-04 15:20:00,69.02,69.07,69.01,69.07,8600.0,49.1182,49.1538,49.1111,49.1538,8600.0
2006-01-04 15:25:00,69.13,69.17,69.13,69.17,1600.0,49.1965,49.225,49.1965,49.225,1600.0
2006-01-04 15:30:00,69.12,69.21,69.12,69.15,2600.0,49.1894,49.2534,49.1894,49.2107,2600.0
2006-01-04 15:35:00,69.17,69.17,69.11,69.12,8000.0,49.225,49.225,49.1823,49.1894,8000.0
2006-01-04 15:40:00,69.13,69.17,69.07,69.12,10400.0,49.1965,49.225,49.1538,49.1894,10400.0
2006-01-04 15:45:00,69.15,69.17,69.1,69.15,6800.0,49.2107,49.225,49.1752,49.2107,6800.0
2006-01-04 15:50:00,69.15,69.24,69.15,69.24,5400.0,49.2107,49.2748,49.2107,49.2748,5400.0
2006-01-04 15:55:00,69.22,69.22,69.11,69.16,3800.0,49.2605,49.2605,49.1823,49.2179,3800.0
2006-01-04 16:00:00,69.16,69.16,69.16,69.16,0.0,49.2179,49.2179,49.2179,49.2179,0.0
2006-01-04 16:05:00,69.16,69.16,69.16,69.16,0.0,49.2179,49.2179,49.2179,49.2179,0.0
2006-01-04 16:10:00,69.16,69.16,69.16,69.16,0.0,49.2179,49.2179,49.2179,49.2179,0.0
2006-01-05 09:30:00,69.19,69.19,69.15,69.15,6200.0,49.2392,49.2392,49.2107,49.2107,6200.0
2006-01-05 09:35:00,69.2,69.2,69.2,69.2,400.0,49.2463,49.2463,49.2463,49.2463,400.0
2006-01-05 09:40:00,69.2,69.2,69.2,69.2,0.0,49.2463,49.2463,49.2463,49.2463,0.0
2006-01-05 09:45:00,69.2,69.2,69.2,69.2,0.0,49.2463,49.2463,49.2463,49.2463,0.0
2006-01-05 09:50:00,69.18,69.18,69.18,69.18,1000.0,49.2321,49.2321,49.2321,49.2321,1000.0
2006-01-05 09:55:00,69.09,69.14,69.09,69.14,1700.0,49.168,49.2036,49.168,49.2036,1700.0
2006-01-05 10:00:00,69.2,69.2,69.18,69.19,1800.0,49.2463,49.2463,49.2321,49.2392,1800.0
2006-01-05 10:05:00,69.22,69.32,69.22,69.32,2300.0,49.2605,49.3317,49.2605,49.3317,2300.0
2006-01-05 10:10:00,69.32,69.32,69.32,69.32,0.0,49.3317,49.3317,49.3317,49.3317,0.0
2006-01-05 10:15:00,69.32,69.32,69.32,69.32,0.0,49.3317,49.3317,49.3317,49.3317,0.0
2006-01-05 10:20:00,69.32,69.32,69.32,69.32,0.0,49.3317,49.3317,49.3317,49.3317,0.0
2006-01-05 10:25:00,69.24,69.24,69.16,69.16,1200.0,49.2748,49.2748,49.2179,49.2179,1200.0
2006-01-05 10:30:00,69.16,69.2,69.15,69.15,1900.0,49.2179,49.2463,49.2107,49.2107,1900.0
2006-01-05 10:35:00,69.18,69.18,69.02,69.02,5200.0,49.2321,49.2321,49.1182,49.1182,5200.0
2006-01-05 10:40:00,68.98,68.98,68.98,68.98,100.0,49.0898,49.0898,49.0898,49.0898,100.0
2006-01-05 10:45:00,68.99,69.01,68.99,69.01,200.0,49.0969,49.1111,49.0969,49.1111,200.0
2006-01-05 10:50:00,69.08,69.08,69.08,69.08,3100.0,49.1609,49.1609,49.1609,49.1609,3100.0
2006-01-05 10:55:00,69.0,69.01,69.0,69.01,5000.0,49.104,49.1111,49.104,49.1111,5000.0
2006-01-05 11:00:00,69.03,69.03,69.03,69.03,200.0,49.1253,49.1253,49.1253,49.1253,200.0
2006-01-05 11:05:00,69.03,69.03,69.03,69.03,0.0,49.1253,49.1253,49.1253,49.1253,0.0
2006-01-05 11:10:00,69.2,69.2,69.2,69.2,100.0,49.2463,49.2463,49.2463,49.2463,100.0
2006-01-05 11:15:00,69.16,69.16,69.16,69.16,100.0,49.2179,49.2179,49.2179,49.2179,100.0
2006-01-05 11:20:00,69.17,69.18,69.17,69.18,400.0,49.225,49.2321,49.225,49.2321,400.0
2006-01-05 11:25:00,69.08,69.17,69.08,69.15,1400.0,49.1609,49.225,49.1609,49.2107,1400.0
2006-01-05 11:30:00,69.15,69.15,69.14,69.14,400.0,49.2107,49.2107,49.2036,49.2036,400.0
2006-01-05 11:35:00,69.16,69.16,69.16,69.16,100.0,49.2179,49.2179,49.2179,49.2179,100.0
2006-01-05 11:40:00,69.2,69.2,69.16,69.16,400.0,49.2463,49.2463,49.2179,49.2179,400.0
2006-01-05 11:45:00,69.14,69.14,69.11,69.11,5400.0,49.2036,49.2036,49.1823,49.1823,5400.0
2006-01-05 11:50:00,69.11,69.11,69.11,69.11,0.0,49.1823,49.1823,49.1823,49.1823,0.0
2006-01-05 11:55:00,69.24,69.24,69.18,69.2,23200.0,49.2748,49.2748,49.2321,49.2463,23200.0
2006-01-05 12:00:00,69.24,69.25,69.24,69.25,200.0,49.2748,49.2819,49.2748,49.2819,200.0
2006-01-05 12:05:00,69.25,69.25,69.25,69.25,100.0,49.2819,49.2819,49.2819,49.2819,100.0
2006-01-05 12:10:00,69.24,69.24,69.24,69.24,200.0,49.2748,49.2748,49.2748,49.2748,200.0
2006-01-05 12:15:00,69.2,69.28,69.2,69.28,1700.0,49.2463,49.3032,49.2463,49.3032,1700.0
2006-01-05 12:20:00,69.29,69.29,69.28,69.28,1000.0,49.3104,49.3104,49.3032,49.3032,1000.0
2006-01-05 12:25:00,69.21,69.21,69.21,69.21,100.0,49.2534,49.2534,49.2534,49.2534,100.0
2006-01-05 12:30:00,69.21,69.21,69.21,69.21,0.0,49.2534,49.2534,49.2534,49.2534,0.0
2006-01-05 12:35:00,69.23,69.23,69.23,69.23,200.0,49.2677,49.2677,49.2677,49.2677,200.0
2006-01-05 12:40:00,69.23,69.23,69.23,69.23,0.0,49.2677,49.2677,49.2677,49.2677,0.0
2006-01-05 12:45:00,69.23,69.23,69.23,69.23,0.0,49.2677,49.2677,49.2677,49.2677,0.0
2006-01-05 12:50:00,69.11,69.12,69.11,69.12,300.0,49.1823,49.1894,49.1823,49.1894,300.0
2006-01-05 12:55:00,69.11,69.12,69.07,69.07,6800.0,49.1823,49.1894,49.1538,49.1538,6800.0
2006-01-05 13:00:00,69.05,69.14,69.05,69.14,5000.0,49.1396,49.2036,49.1396,49.2036,5000.0
2006-01-05 13:05:00,69.14,69.14,69.14,69.14,100.0,49.2036,49.2036,49.2036,49.2036,100.0
2006-01-05 13:10:00,69.14,69.14,69.14,69.14,0.0,49.2036,49.2036,49.2036,49.2036,0.0
2006-01-05 13:15:00,69.15,69.15,69.15,69.15,100.0,49.2107,49.2107,49.2107,49.2107,100.0
2006-01-05 13:20:00,69.08,69.08,69.08,69.08,1000.0,49.1609,49.1609,49.1609,49.1609,1000.0
2006-01-05 13:25:00,69.13,69.13,69.13,69.13,200.0,49.1965,49.1965,49.1965,49.1965,200.0
2006-01-05 13:30:00,69.13,69.13,69.13,69.13,0.0,49.1965,49.1965,49.1965,49.1965,0.0
2006-01-05 13:35:00,69.13,69.15,69.13,69.15,400.0,49.1965,49.2107,49.1965,49.2107,400.0
2006-01-05 13:40:00,69.15,69.15,69.15,69.15,700.0,49.2107,49.2107,49.2107,49.2107,700.0
2006-01-05 13:45:00,69.11,69.18,69.1,69.17,2100.0,49.1823,49.2321,49.1752,49.225,2100.0
2006-01-05 13:50:00,69.17,69.17,69.17,69.17,0.0,49.225,49.225,49.225,49.225,0.0
2006-01-05 13:55:00,69.17,69.17,69.17,69.17,0.0,49.225,49.225,49.225,49.225,0.0
2006-01-05 14:00:00,69.13,69.13,69.08,69.08,3300.0,49.1965,49.1965,49.1609,49.1609,3300.0
2006-01-05 14:05:00,69.16,69.16,69.07,69.07,300.0,49.2179,49.2179,49.1538,49.1538,300.0
2006-01-05 14:10:00,69.13,69.13,69.13,69.13,1000.0,49.1965,49.1965,49.1965,49.1965,1000.0
2006-01-05 14:15:00,69.12,69.12,69.12,69.12,100.0,49.1894,49.1894,49.1894,49.1894,100.0
2006-01-05 14:20:00,69.08,69.08,69.08,69.08,100.0,49.1609,49.1609,49.1609,49.1609,100.0
2006-01-05 14:25:00,69.04,69.04,68.98,68.98,400.0,49.1325,49.1325,49.0898,49.0898,400.0
2006-01-05 14:30:00,69.05,69.05,69.05,69.05,100.0,49.1396,49.1396,49.1396,49.1396,100.0
2006-01-05 14:35:00,69.09,69.09,69.04,69.04,400.0,49.168,49.168,49.1325,49.1325,400.0
2006-01-05 14:40:00,69.08,69.09,69.05,69.05,2600.0,49.1609,49.168,49.1396,49.1396,2600.0
2006-01-05 14:45:00,69.04,69.04,69.04,69.04,100.0,49.1325,49.1325,49.1325,49.1325,100.0
2006-01-05 14:50:00,69.06,69.08,69.02,69.08,900.0,49.1467,49.1609,49.1182,49.1609,900.0
2006-01-05 14:55:00,69.08,69.08,69.08,69.08,0.0,49.1609,49.1609,49.1609,49.1609,0.0
2006-01-05 15:00:00,69.08,69.1,69.08,69.1,700.0,49.1609,49.1752,49.1609,49.1752,700.0
2006-01-05 15:05:00,69.14,69.14,69.14,69.14,300.0,49.2036,49.2036,49.2036,49.2036,300.0
2006-01-05 15:10:00,69.12,69.12,69.12,69.12,200.0,49.1894,49.1894,49.1894,49.1894,200.0
2006-01-05 15:15:00,69.11,69.11,69.11,69.11,200.0,49.1823,49.1823,49.1823,49.1823,200.0
2006-01-05 15:20:00,69.14,69.14,69.08,69.13,2300.0,49.2036,49.2036,49.1609,49.1965,2300.0
2006-01-05 15:25:00,69.13,69.16,69.12,69.16,3900.0,49.1965,49.2179,49.1894,49.2179,3900.0
2006-01-05 15:30:00,69.15,69.15,69.14,69.14,7800.0,49.2107,49.2107,49.2036,49.2036,7800.0
2006-01-05 15:35:00,69.16,69.16,69.16,69.16,800.0,49.2179,49.2179,49.2179,49.2179,800.0
2006-01-05 15:40:00,69.13,69.17,69.13,69.14,1000.0,49.1965,49.225,49.1965,49.2036,1000.0
2006-01-05 15:45:00,69.13,69.15,69.11,69.12,4200.0,49.1965,49.2107,49.1823,49.1894,4200.0
2006-01-05 15:50:00,69.14,69.14,69.11,69.11,500.0,49.2036,49.2036,49.1823,49.1823,500.0
2006-01-05 15:55:00,69.17,69.17,69.17,69.17,700.0,49.225,49.225,49.225,49.225,700.0
2006-01-05 16:00:00,69.18,69.18,69.18,69.18,1100.0,49.2321,49.2321,49.2321,49.2321,1100.0
2006-01-05 16:05:00,69.18,69.18,69.18,69.18,0.0,49.2321,49.2321,49.2321,49.2321,0.0
2006-01-05 16:10:00,69.18,69.18,69.18,69.18,0.0,49.2321,49.2321,49.2321,49.2321,0.0
2006-01-06 09:30:00,69.68,69.68,69.54,69.54,13400.0,49.5879,49.5879,49.4883,49.4883,13400.0
2006-01-06 09:35:00,69.66,69.66,69.62,69.62,500.0,49.5737,49.5737,49.5452,49.5452,500.0
2006-01-06 09:40:00,69.58,69.58,69.58,69.58,2000.0,49.5167,49.5167,49.5167,49.5167,2000.0
2006-01-06 09:45:00,69.51,69.51,69.51,69.51,2000.0,49.4669,49.4669,49.4669,49.4669,2000.0
2006-01-06 09:50:00,69.48,69.48,69.48,69.48,2000.0,49.4456,49.4456,49.4456,49.4456,2000.0
2006-01-06 09:55:00,69.49,69.52,69.49,69.52,4200.0,49.4527,49.474,49.4527,49.474,4200.0
2006-01-06 10:00:00,69.44,69.44,69.36,69.36,7800.0,49.4171,49.4171,49.3602,49.3602,7800.0
2006-01-06 10:05:00,69.41,69.41,69.33,69.33,3800.0,49.3958,49.3958,49.3388,49.3388,3800.0
2006-01-06 10:10:00,69.37,69.44,69.37,69.44,4300.0,49.3673,49.4171,49.3673,49.4171,4300.0
2006-01-06 10:15:00,69.35,69.44,69.34,69.4,7500.0,49.3531,49.4171,49.3459,49.3886,7500.0
2006-01-06 10:20:00,69.37,69.4,69.32,69.32,3300.0,49.3673,49.3886,49.3317,49.3317,3300.0
2006-01-06 10:25:00,69.32,69.32,69.32,69.32,0.0,49.3317,49.3317,49.3317,49.3317,0.0
2006-01-06 10:30:00,69.32,69.32,69.32,69.32,0.0,49.3317,49.3317,49.3317,49.3317,0.0
2006-01-06 10:35:00,69.39,69.39,69.39,69.39,3000.0,49.3815,49.3815,49.3815,49.3815,3000.0
2006-01-06 10:40:00,69.4,69.4,69.4,69.4,400.0,49.3886,49.3886,49.3886,49.3886,400.0
2006-01-06 10:45:00,69.37,69.37,69.37,69.37,1000.0,49.3673,49.3673,49.3673,49.3673,1000.0
2006-01-06 10:50:00,69.38,69.38,69.38,69.38,200.0,49.3744,49.3744,49.3744,49.3744,200.0
2006-01-06 10:55:00,69.38,69.38,69.38,69.38,0.0,49.3744,49.3744,49.3744,49.3744,0.0
2006-01-06 11:00:00,69.38,69.38,69.38,69.38,0.0,49.3744,49.3744,49.3744,49.3744,0.0
2006-01-06 11:05:00,69.38,69.38,69.38,69.38,0.0,49.3744,49.3744,49.3744,49.3744,0.0
2006-01-06 11:10:00,69.38,69.38,69.38,69.38,5000.0,49.3744,49.3744,49.3744,49.3744,5000.0
2006-01-06 11:15:00,69.42,69.45,69.42,69.45,900.0,49.4029,49.4242,49.4029,49.4242,900.0
2006-01-06 11:20:00,69.45,69.45,69.45,69.45,100.0,49.4242,49.4242,49.4242,49.4242,100.0
2006-01-06 11:25:00,69.54,69.55,69.54,69.55,7700.0,49.4883,49.4954,49.4883,49.4954,7700.0
2006-01-06 11:30:00,69.55,69.55,69.55,69.55,0.0,49.4954,49.4954,49.4954,49.4954,0.0
2006-01-06 11:35:00,69.55,69.57,69.53,69.53,800.0,49.4954,49.5096,49.4812,49.4812,800.0
2006-01-06 11:40:00,69.56,69.56,69.56,69.56,900.0,49.5025,49.5025,49.5025,49.5025,900.0
2006-01-06 11:45:00,69.53,69.53,69.48,69.49,4100.0,49.4812,49.4812,49.4456,49.4527,4100.0
2006-01-06 11:50:00,69.49,69.49,69.49,69.49,0.0,49.4527,49.4527,49.4527,49.4527,0.0
2006-01-06 11:55:00,69.54,69.54,69.53,69.53,700.0,49.4883,49.4883,49.4812,49.4812,700.0
2006-01-06 12:00:00,69.53,69.53,69.53,69.53,2500.0,49.4812,49.4812,49.4812,49.4812,2500.0
2006-01-06 12:05:00,69.53,69.53,69.53,69.53,100.0,49.4812,49.4812,49.4812,49.4812,100.0
2006-01-06 12:10:00,69.53,69.53,69.53,69.53,0.0,49.4812,49.4812,49.4812,49.4812,0.0
2006-01-06 12:15:00,69.55,69.56,69.55,69.56,200.0,49.4954,49.5025,49.4954,49.5025,200.0
2006-01-06 12:20:00,69.51,69.63,69.51,69.63,2100.0,49.4669,49.5523,49.4669,49.5523,2100.0
2006-01-06 12:25:00,69.61,69.61,69.56,69.58,7700.0,49.5381,49.5381,49.5025,49.5167,7700.0
2006-01-06 12:30:00,69.58,69.65,69.58,69.65,1300.0,49.5167,49.5666,49.5167,49.5666,1300.0
2006-01-06 12:35:00,69.65,69.65,69.61,69.63,1700.0,49.5666,49.5666,49.5381,49.5523,1700.0
2006-01-06 12:40:00,69.64,69.64,69.59,69.59,2400.0,49.5594,49.5594,49.5239,49.5239,2400.0
2006-01-06 12:45:00,69.61,69.61,69.61,69.61,9500.0,49.5381,49.5381,49.5381,49.5381,9500.0
2006-01-06 12:50:00,69.61,69.62,69.61,69.62,10200.0,49.5381,49.5452,49.5381,49.5452,10200.0
2006-01-06 12:55:00,69.62,69.62,69.62,69.62,0.0,49.5452,49.5452,49.5452,49.5452,0.0
2006-01-06 13:00:00,69.62,69.62,69.62,69.62,0.0,49.5452,49.5452,49.5452,49.5452,0.0
2006-01-06 13:05:00,69.62,69.62,69.62,69.62,10000.0,49.5452,49.5452,49.5452,49.5452,10000.0
2006-01-06 13:10:00,69.62,69.62,69.62,69.62,0.0,49.5452,49.5452,49.5452,49.5452,0.0
2006-01-06 13:15:00,69.56,69.62,69.55,69.62,17000.0,49.5025,49.5452,49.4954,49.5452,17000.0
2006-01-06 13:20:00,69.62,69.62,69.62,69.62,0.0,49.5452,49.5452,49.5452,49.5452,0.0
2006-01-06 13:25:00,69.62,69.62,69.62,69.62,0.0,49.5452,49.5452,49.5452,49.5452,0.0
2006-01-06 13:30:00,69.63,69.63,69.63,69.63,1700.0,49.5523,49.5523,49.5523,49.5523,1700.0
2006-01-06 13:35:00,69.63,69.63,69.63,69.63,0.0,49.5523,49.5523,49.5523,49.5523,0.0
2006-01-06 13:40:00,69.63,69.64,69.63,69.64,500.0,49.5523,49.5594,49.5523,49.5594,500.0
2006-01-06 13:45:00,69.62,69.7,69.61,69.7,4200.0,49.5452,49.6021,49.5381,49.6021,4200.0
2006-01-06 13:50:00,69.74,69.78,69.71,69.78,10700.0,49.6306,49.6591,49.6093,49.6591,10700.0
2006-01-06 13:55:00,69.75,69.75,69.75,69.75,100.0,49.6377,49.6377,49.6377,49.6377,100.0
2006-01-06 14:00:00,69.77,69.8,69.77,69.8,5500.0,49.652,49.6733,49.652,49.6733,5500.0
2006-01-06 14:05:00,69.8,69.8,69.8,69.8,0.0,49.6733,49.6733,49.6733,49.6733,0.0
2006-01-06 14:10:00,69.73,69.79,69.73,69.79,1900.0,49.6235,49.6662,49.6235,49.6662,1900.0
2006-01-06 14:15:00,69.82,69.85,69.82,69.85,11300.0,49.6875,49.7089,49.6875,49.7089,11300.0
2006-01-06 14:20:00,69.83,69.83,69.83,69.83,5000.0,49.6947,49.6947,49.6947,49.6947,5000.0
2006-01-06 14:25:00,69.78,69.83,69.78,69.83,200.0,49.6591,49.6947,49.6591,49.6947,200.0
2006-01-06 14:30:00,69.8,69.8,69.8,69.8,5000.0,49.6733,49.6733,49.6733,49.6733,5000.0
2006-01-06 14:35:00,69.74,69.77,69.74,69.74,3000.0,49.6306,49.652,49.6306,49.6306,3000.0
2006-01-06 14:40:00,69.78,69.78,69.78,69.78,100.0,49.6591,49.6591,49.6591,49.6591,100.0
2006-01-06 14:45:00,69.77,69.77,69.76,69.76,500.0,49.652,49.652,49.6448,49.6448,500.0
2006-01-06 14:50:00,69.84,69.84,69.8,69.83,2900.0,49.7018,49.7018,49.6733,49.6947,2900.0
2006-01-06 14:55:00,69.86,69.86,69.86,69.86,2500.0,49.716,49.716,49.716,49.716,2500.0
2006-01-06 15:00:00,69.86,69.86,69.86,69.86,0.0,49.716,49.716,49.716,49.716,0.0
2006-01-06 15:05:00,69.87,69.87,69.78,69.78,3100.0,49.7231,49.7231,49.6591,49.6591,3100.0
2006-01-06 15:10:00,69.82,69.82,69.79,69.82,2700.0,49.6875,49.6875,49.6662,49.6875,2700.0
2006-01-06 15:15:00,69.84,69.84,69.78,69.78,1500.0,49.7018,49.7018,49.6591,49.6591,1500.0
2006-01-06 15:20:00,69.81,69.83,69.79,69.79,3100.0,49.6804,49.6947,49.6662,49.6662,3100.0
2006-01-06 15:25:00,69.83,69.87,69.83,69.87,500.0,49.6947,49.7231,49.6947,49.7231,500.0
2006-01-06 15:30:00,69.83,69.83,69.83,69.83,400.0,49.6947,49.6947,49.6947,49.6947,400.0
2006-01-06 15:35:00,69.82,69.82,69.81,69.81,2100.0,49.6875,49.6875,49.6804,49.6804,2100.0
2006-01-06 15:40:00,69.81,69.81,69.8,69.8,800.0,49.6804,49.6804,49.6733,49.6733,800.0
2006-01-06 15:45:00,69.8,69.8,69.8,69.8,0.0,49.6733,49.6733,49.6733,49.6733,0.0
2006-01-06 15:50:00,69.79,69.79,69.79,69.79,500.0,49.6662,49.6662,49.6662,49.6662,500.0
2006-01-06 15:55:00,69.79,69.83,69.76,69.83,4500.0,49.6662,49.6947,49.6448,49.6947,4500.0
2006-01-06 16:00:00,69.83,69.83,69.83,69.83,0.0,49.6947,49.6947,49.6947,49.6947,0.0
2006-01-06 16:05:00,69.83,69.83,69.83,69.83,0.0,49.6947,49.6947,49.6947,49.6947,0.0
2006-01-06 16:10:00,69.85,69.85,69.85,69.85,100.0,49.7089,49.7089,49.7089,49.7089,100.0
2006-01-09 09:30:00,69.76,69.88,69.76,69.88,8800.0,49.6448,49.7302,49.6448,49.7302,8800.0
2006-01-09 09:35:00,69.78,69.85,69.78,69.81,37100.0,49.6591,49.7089,49.6591,49.6804,37100.0
2006-01-09 09:40:00,69.81,69.88,69.81,69.88,50200.0,49.6804,49.7302,49.6804,49.7302,50200.0
2006-01-09 09:45:00,69.83,69.9,69.81,69.9,21000.0,49.6947,49.7445,49.6804,49.7445,21000.0
2006-01-09 09:50:00,69.91,69.91,69.87,69.9,61800.0,49.7516,49.7516,49.7231,49.7445,61800.0
2006-01-09 09:55:00,69.85,69.87,69.85,69.86,11600.0,49.7089,49.7231,49.7089,49.716,11600.0
2006-01-09 10:00:00,69.86,69.86,69.86,69.86,0.0,49.716,49.716,49.716,49.716,0.0
2006-01-09 10:05:00,69.82,69.83,69.82,69.83,10000.0,49.6875,49.6947,49.6875,49.6947,10000.0
2006-01-09 10:10:00,69.83,69.84,69.81,69.84,2000.0,49.6947,49.7018,49.6804,49.7018,2000.0
2006-01-09 10:15:00,69.89,69.89,69.89,69.89,200.0,49.7374,49.7374,49.7374,49.7374,200.0
2006-01-09 10:20:00,69.85,69.87,69.85,69.86,25000.0,49.7089,49.7231,49.7089,49.716,25000.0
2006-01-09 10:25:00,69.84,69.9,69.84,69.9,300.0,49.7018,49.7445,49.7018,49.7445,300.0
2006-01-09 10:30:00,69.9,69.91,69.9,69.91,15200.0,49.7445,49.7516,49.7445,49.7516,15200.0
2006-01-09 10:35:00,69.91,69.91,69.91,69.91,0.0,49.7516,49.7516,49.7516,49.7516,0.0
2006-01-09 10:40:00,69.91,69.91,69.91,69.91,0.0,49.7516,49.7516,49.7516,49.7516,0.0
2006-01-09 10:45:00,69.86,69.9,69.86,69.88,1200.0,49.716,49.7445,49.716,49.7302,1200.0
2006-01-09 10:50:00,69.88,69.88,69.88,69.88,0.0,49.7302,49.7302,49.7302,49.7302,0.0
2006-01-09 10:55:00,69.88,69.88,69.88,69.88,0.0,49.7302,49.7302,49.7302,49.7302,0.0
2006-01-09 11:00:00,69.83,69.83,69.8,69.81,29200.0,49.6947,49.6947,49.6733,49.6804,29200.0
2006-01-09 11:05:00,69.82,69.88,69.82,69.83,30300.0,49.6875,49.7302,49.6875,49.6947,30300.0
2006-01-09 11:10:00,69.83,69.84,69.83,69.84,14700.0,49.6947,49.7018,49.6947,49.7018,14700.0
2006-01-09 11:15:00,69.84,69.84,69.84,69.84,0.0,49.7018,49.7018,49.7018,49.7018,0.0
2006-01-09 11:20:00,69.89,69.89,69.89,69.89,600.0,49.7374,49.7374,49.7374,49.7374,600.0
2006-01-09 11:25:00,69.9,69.9,69.9,69.9,100.0,49.7445,49.7445,49.7445,49.7445,100.0
2006-01-09 11:30:00,69.87,69.87,69.87,69.87,300.0,49.7231,49.7231,49.7231,49.7231,300.0
2006-01-09 11:35:00,69.95,69.95,69.9,69.9,300.0,49.7801,49.7801,49.7445,49.7445,300.0
2006-01-09 11:40:00,69.89,69.89,69.89,69.89,200.0,49.7374,49.7374,49.7374,49.7374,200.0
2006-01-09 11:45:00,69.89,69.89,69.89,69.89,0.0,49.7374,49.7374,49.7374,49.7374,0.0
2006-01-09 11:50:00,69.89,69.89,69.89,69.89,100.0,49.7374,49.7374,49.7374,49.7374,100.0
2006-01-09 11:55:00,69.91,69.93,69.91,69.92,10400.0,49.7516,49.7658,49.7516,49.7587,10400.0
2006-01-09 12:00:00,69.92,69.92,69.92,69.92,300.0,49.7587,49.7587,49.7587,49.7587,300.0
2006-01-09 12:05:00,69.91,69.91,69.91,69.91,1100.0,49.7516,49.7516,49.7516,49.7516,1100.0
2006-01-09 12:10:00,69.95,69.95,69.95,69.95,100.0,49.7801,49.7801,49.7801,49.7801,100.0
2006-01-09 12:15:00,69.97,69.97,69.97,69.97,300.0,49.7943,49.7943,49.7943,49.7943,300.0
2006-01-09 12:20:00,69.89,69.89,69.89,69.89,200.0,49.7374,49.7374,49.7374,49.7374,200.0
2006-01-09 12:25:00,69.89,69.89,69.89,69.89,0.0,49.7374,49.7374,49.7374,49.7374,0.0
2006-01-09 12:30:00,69.92,69.92,69.92,69.92,200.0,49.7587,49.7587,49.7587,49.7587,200.0
2006-01-09 12:35:00,69.94,69.96,69.94,69.96,500.0,49.7729,49.7872,49.7729,49.7872,500.0
2006-01-09 12:40:00,69.95,70.0,69.95,70.0,22700.0,49.7801,49.8156,49.7801,49.8156,22700.0
2006-01-09 12:45:00,70.03,70.04,69.98,70.01,35300.0,49.837,49.8441,49.8014,49.8228,35300.0
2006-01-09 12:50:00,69.94,69.94,69.94,69.94,600.0,49.7729,49.7729,49.7729,49.7729,600.0
2006-01-09 12:55:00,69.94,69.94,69.94,69.94,0.0,49.7729,49.7729,49.7729,49.7729,0.0
2006-01-09 13:00:00,69.99,70.03,69.98,69.98,800.0,49.8085,49.837,49.8014,49.8014,800.0
2006-01-09 13:05:00,70.01,70.01,69.99,69.99,10500.0,49.8228,49.8228,49.8085,49.8085,10500.0
2006-01-09 13:10:00,69.98,70.02,69.98,70.02,600.0,49.8014,49.8299,49.8014,49.8299,600.0
2006-01-09 13:15:00,70.01,70.01,70.01,70.01,9400.0,49.8228,49.8228,49.8228,49.8228,9400.0
2006-01-09 13:20:00,70.02,70.04,70.02,70.04,700.0,49.8299,49.8441,49.8299,49.8441,700.0
2006-01-09 13:25:00,70.03,70.03,69.97,69.97,700.0,49.837,49.837,49.7943,49.7943,700.0
2006-01-09 13:30:00,70.03,70.05,70.03,70.05,300.0,49.837,49.8512,49.837,49.8512,300.0
2006-01-09 13:35:00,70.04,70.04,70.04,70.04,900.0,49.8441,49.8441,49.8441,49.8441,900.0
2006-01-09 13:40:00,70.05,70.05,70.05,70.05,100.0,49.8512,49.8512,49.8512,49.8512,100.0
2006-01-09 13:45:00,70.08,70.08,70.08,70.08,27100.0,49.8726,49.8726,49.8726,49.8726,27100.0
2006-01-09 13:50:00,70.14,70.16,70.14,70.16,200.0,49.9153,49.9295,49.9153,49.9295,200.0
2006-01-09 13:55:00,70.16,70.16,70.16,70.16,0.0,49.9295,49.9295,49.9295,49.9295,0.0
2006-01-09 14:00:00,70.08,70.13,70.08,70.13,400.0,49.8726,49.9082,49.8726,49.9082,400.0
2006-01-09 14:05:00,70.08,70.15,70.08,70.14,7500.0,49.8726,49.9224,49.8726,49.9153,7500.0
2006-01-09 14:10:00,70.09,70.15,70.09,70.15,4200.0,49.8797,49.9224,49.8797,49.9224,4200.0
2006-01-09 14:15:00,70.09,70.09,70.08,70.08,1800.0,49.8797,49.8797,49.8726,49.8726,1800.0
2006-01-09 14:20:00,70.12,70.12,70.11,70.11,2500.0,49.901,49.901,49.8939,49.8939,2500.0
2006-01-09 14:25:00,70.11,70.11,70.11,70.11,0.0,49.8939,49.8939,49.8939,49.8939,0.0
2006-01-09 14:30:00,70.08,70.08,70.04,70.04,2300.0,49.8726,49.8726,49.8441,49.8441,2300.0
2006-01-09 14:35:00,70.04,70.04,70.04,70.04,100.0,49.8441,49.8441,49.8441,49.8441,100.0
2006-01-09 14:40:00,70.01,70.01,69.99,69.99,200.0,49.8228,49.8228,49.8085,49.8085,200.0
2006-01-09 14:45:00,69.95,69.95,69.95,69.95,100.0,49.7801,49.7801,49.7801,49.7801,100.0
2006-01-09 14:50:00,69.95,69.95,69.94,69.94,1000.0,49.7801,49.7801,49.7729,49.7729,1000.0
2006-01-09 14:55:00,69.96,69.96,69.94,69.94,300.0,49.7872,49.7872,49.7729,49.7729,300.0
2006-01-09 15:00:00,69.94,69.94,69.94,69.94,0.0,49.7729,49.7729,49.7729,49.7729,0.0
2006-01-09 15:05:00,69.94,70.0,69.94,70.0,3100.0,49.7729,49.8156,49.7729,49.8156,3100.0
2006-01-09 15:10:00,69.95,69.95,69.95,69.95,1600.0,49.7801,49.7801,49.7801,49.7801,1600.0
2006-01-09 15:15:00,69.93,69.93,69.91,69.91,4700.0,49.7658,49.7658,49.7516,49.7516,4700.0
2006-01-09 15:20:00,69.94,69.94,69.94,69.94,500.0,49.7729,49.7729,49.7729,49.7729,500.0
2006-01-09 15:25:00,69.96,69.97,69.92,69.97,1400.0,49.7872,49.7943,49.7587,49.7943,1400.0
2006-01-09 15:30:00,69.97,69.98,69.97,69.98,300.0,49.7943,49.8014,49.7943,49.8014,300.0
2006-01-09 15:35:00,70.08,70.09,70.08,70.09,2900.0,49.8726,49.8797,49.8726,49.8797,2900.0
2006-01-09 15:40:00,70.09,70.09,70.09,70.09,1200.0,49.8797,49.8797,49.8797,49.8797,1200.0
2006-01-09 15:45:00,70.12,70.12,70.06,70.06,500.0,49.901,49.901,49.8583,49.8583,500.0
2006-01-09 15:50:00,70.06,70.06,70.06,70.06,0.0,49.8583,49.8583,49.8583,49.8583,0.0
2006-01-09 15:55:00,70.1,70.14,70.06,70.06,4300.0,49.8868,49.9153,49.8583,49.8583,4300.0
2006-01-09 16:00:00,70.06,70.06,70.06,70.06,0.0,49.8583,49.8583,49.8583,49.8583,0.0
2006-01-09 16:05:00,70.06,70.06,70.06,70.06,0.0,49.8583,49.8583,49.8583,49.8583,0.0
2006-01-09 16:10:00,70.06,70.06,70.06,70.06,0.0,49.8583,49.8583,49.8583,49.8583,0.0
2006-01-10 09:30:00,69.82,69.82,69.82,69.82,1600.0,49.6875,49.6875,49.6875,49.6875,1600.0
2006-01-10 09:35:00,69.88,69.88,69.87,69.88,1900.0,49.7302,49.7302,49.7231,49.7302,1900.0
2006-01-10 09:40:00,69.88,69.88,69.88,69.88,9200.0,49.7302,49.7302,49.7302,49.7302,9200.0
2006-01-10 09:45:00,69.9,69.9,69.8,69.81,8200.0,49.7445,49.7445,49.6733,49.6804,8200.0
2006-01-10 09:50:00,69.76,69.76,69.76,69.76,100.0,49.6448,49.6448,49.6448,49.6448,100.0
2006-01-10 09:55:00,69.8,69.8,69.8,69.8,5000.0,49.6733,49.6733,49.6733,49.6733,5000.0
2006-01-10 10:00:00,69.8,69.87,69.8,69.87,10300.0,49.6733,49.7231,49.6733,49.7231,10300.0
2006-01-10 10:05:00,69.8,69.85,69.79,69.85,1900.0,49.6733,49.7089,49.6662,49.7089,1900.0
2006-01-10 10:10:00,69.87,69.87,69.82,69.82,1000.0,49.7231,49.7231,49.6875,49.6875,1000.0
2006-01-10 10:15:00,69.91,69.92,69.91,69.92,500.0,49.7516,49.7587,49.7516,49.7587,500.0
2006-01-10 10:20:00,69.87,69.87,69.87,69.87,900.0,49.7231,49.7231,49.7231,49.7231,900.0
2006-01-10 10:25:00,69.88,69.88,69.88,69.88,100.0,49.7302,49.7302,49.7302,49.7302,100.0
2006-01-10 10:30:00,69.89,69.89,69.89,69.89,1100.0,49.7374,49.7374,49.7374,49.7374,1100.0
2006-01-10 10:35:00,69.89,69.89,69.89,69.89,0.0,49.7374,49.7374,49.7374,49.7374,0.0
2006-01-10 10:40:00,69.92,69.92,69.92,69.92,3600.0,49.7587,49.7587,49.7587,49.7587,3600.0
2006-01-10 10:45:00,69.92,69.92,69.92,69.92,0.0,49.7587,49.7587,49.7587,49.7587,0.0
2006-01-10 10:50:00,69.9,69.9,69.87,69.88,2900.0,49.7445,49.7445,49.7231,49.7302,2900.0
2006-01-10 10:55:00,69.87,69.87,69.85,69.85,1600.0,49.7231,49.7231,49.7089,49.7089,1600.0
2006-01-10 11:00:00,69.85,69.85,69.79,69.79,1200.0,49.7089,49.7089,49.6662,49.6662,1200.0
2006-01-10 11:05:00,69.81,69.81,69.81,69.81,200.0,49.6804,49.6804,49.6804,49.6804,200.0
2006-01-10 11:10:00,69.82,69.82,69.81,69.81,400.0,49.6875,49.6875,49.6804,49.6804,400.0
2006-01-10 11:15:00,69.83,69.83,69.83,69.83,100.0,49.6947,49.6947,49.6947,49.6947,100.0
2006-01-10 11:20:00,69.81,69.85,69.81,69.85,400.0,49.6804,49.7089,49.6804,49.7089,400.0
2006-01-10 11:25:00,69.84,69.84,69.84,69.84,100.0,49.7018,49.7018,49.7018,49.7018,100.0
2006-01-10 11:30:00,69.81,69.81,69.8,69.81,1000.0,49.6804,49.6804,49.6733,49.6804,1000.0
2006-01-10 11:35:00,69.82,69.9,69.82,69.85,4800.0,49.6875,49.7445,49.6875,49.7089,4800.0
2006-01-10 11:40:00,69.9,69.96,69.9,69.96,800.0,49.7445,49.7872,49.7445,49.7872,800.0
2006-01-10 11:45:00,69.92,69.97,69.91,69.97,1800.0,49.7587,49.7943,49.7516,49.7943,1800.0
2006-01-10 11:50:00,69.92,69.92,69.92,69.92,400.0,49.7587,49.7587,49.7587,49.7587,400.0
2006-01-10 11:55:00,69.92,69.92,69.92,69.92,0.0,49.7587,49.7587,49.7587,49.7587,0.0
2006-01-10 12:00:00,69.92,69.92,69.92,69.92,0.0,49.7587,49.7587,49.7587,49.7587,0.0
2006-01-10 12:05:00,70.0,70.0,70.0,70.0,100.0,49.8156,49.8156,49.8156,49.8156,100.0
2006-01-10 12:10:00,70.0,70.0,70.0,70.0,0.0,49.8156,49.8156,49.8156,49.8156,0.0
2006-01-10 12:15:00,70.0,70.0,69.97,69.97,2800.0,49.8156,49.8156,49.7943,49.7943,2800.0
2006-01-10 12:20:00,69.96,69.96,69.96,69.96,200.0,49.7872,49.7872,49.7872,49.7872,200.0
2006-01-10 12:25:00,69.98,69.98,69.96,69.98,700.0,49.8014,49.8014,49.7872,49.8014,700.0
2006-01-10 12:30:00,69.93,69.93,69.93,69.93,100.0,49.7658,49.7658,49.7658,49.7658,100.0
2006-01-10 12:35:00,69.99,69.99,69.99,69.99,100.0,49.8085,49.8085,49.8085,49.8085,100.0
2006-01-10 12:40:00,69.95,69.95,69.95,69.95,100.0,49.7801,49.7801,49.7801,49.7801,100.0
2006-01-10 12:45:00,69.95,69.95,69.9,69.95,1500.0,49.7801,49.7801,49.7445,49.7801,1500.0
2006-01-10 12:50:00,69.88,69.94,69.88,69.94,400.0,49.7302,49.7729,49.7302,49.7729,400.0
2006-01-10 12:55:00,69.94,69.94,69.94,69.94,100.0,49.7729,49.7729,49.7729,49.7729,100.0
2006-01-10 13:00:00,69.98,69.98,69.93,69.98,2400.0,49.8014,49.8014,49.7658,49.8014,2400.0
2006-01-10 13:05:00,69.95,69.95,69.94,69.94,600.0,49.7801,49.7801,49.7729,49.7729,600.0
2006-01-10 13:10:00,69.94,69.94,69.94,69.94,0.0,49.7729,49.7729,49.7729,49.7729,0.0
2006-01-10 13:15:00,70.0,70.0,70.0,70.0,100.0,49.8156,49.8156,49.8156,49.8156,100.0
2006-01-10 13:20:00,70.03,70.03,70.03,70.03,1300.0,49.837,49.837,49.837,49.837,1300.0
2006-01-10 13:25:00,70.11,70.13,70.11,70.13,200.0,49.8939,49.9082,49.8939,49.9082,200.0
2006-01-10 13:30:00,70.14,70.14,70.13,70.13,1500.0,49.9153,49.9153,49.9082,49.9082,1500.0
2006-01-10 13:35:00,70.1,70.1,70.1,70.1,400.0,49.8868,49.8868,49.8868,49.8868,400.0
2006-01-10 13:40:00,70.07,70.07,70.07,70.07,100.0,49.8655,49.8655,49.8655,49.8655,100.0
2006-01-10 13:45:00,70.06,70.06,70.02,70.02,1200.0,49.8583,49.8583,49.8299,49.8299,1200.0
2006-01-10 13:50:00,70.07,70.07,70.07,70.07,100.0,49.8655,49.8655,49.8655,49.8655,100.0
2006-01-10 13:55:00,70.04,70.04,70.04,70.04,200.0,49.8441,49.8441,49.8441,49.8441,200.0
2006-01-10 14:00:00,70.02,70.02,69.97,69.97,400.0,49.8299,49.8299,49.7943,49.7943,400.0
2006-01-10 14:05:00,70.0,70.0,69.97,69.97,2000.0,49.8156,49.8156,49.7943,49.7943,2000.0
2006-01-10 14:10:00,69.97,69.97,69.97,69.97,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2006-01-10 14:15:00,69.97,69.97,69.97,69.97,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2006-01-10 14:20:00,70.03,70.03,70.03,70.03,200.0,49.837,49.837,49.837,49.837,200.0
2006-01-10 14:25:00,70.01,70.01,69.94,69.94,800.0,49.8228,49.8228,49.7729,49.7729,800.0
2006-01-10 14:30:00,69.92,69.92,69.86,69.86,800.0,49.7587,49.7587,49.716,49.716,800.0
2006-01-10 14:35:00,69.93,69.93,69.86,69.86,700.0,49.7658,49.7658,49.716,49.716,700.0
2006-01-10 14:40:00,69.94,69.94,69.94,69.94,200.0,49.7729,49.7729,49.7729,49.7729,200.0
2006-01-10 14:45:00,69.93,69.98,69.93,69.96,600.0,49.7658,49.8014,49.7658,49.7872,600.0
2006-01-10 14:50:00,69.96,69.96,69.96,69.96,200.0,49.7872,49.7872,49.7872,49.7872,200.0
2006-01-10 14:55:00,69.88,69.89,69.88,69.88,26800.0,49.7302,49.7374,49.7302,49.7302,26800.0
2006-01-10 15:00:00,69.95,69.96,69.92,69.92,3300.0,49.7801,49.7872,49.7587,49.7587,3300.0
2006-01-10 15:05:00,69.92,69.95,69.92,69.95,700.0,49.7587,49.7801,49.7587,49.7801,700.0
2006-01-10 15:10:00,69.94,69.94,68.9,69.94,37900.0,49.7729,49.7729,49.0328,49.7729,37900.0
2006-01-10 15:15:00,69.95,69.95,69.95,69.95,200.0,49.7801,49.7801,49.7801,49.7801,200.0
2006-01-10 15:20:00,69.94,69.98,69.93,69.98,3500.0,49.7729,49.8014,49.7658,49.8014,3500.0
2006-01-10 15:25:00,70.01,70.04,69.97,70.01,3000.0,49.8228,49.8441,49.7943,49.8228,3000.0
2006-01-10 15:30:00,70.01,70.05,70.01,70.03,400.0,49.8228,49.8512,49.8228,49.837,400.0
2006-01-10 15:35:00,70.03,70.03,70.03,70.03,700.0,49.837,49.837,49.837,49.837,700.0
2006-01-10 15:40:00,70.01,70.06,70.0,70.0,25000.0,49.8228,49.8583,49.8156,49.8156,25000.0
2006-01-10 15:45:00,70.06,70.1,70.04,70.1,2300.0,49.8583,49.8868,49.8441,49.8868,2300.0
2006-01-10 15:50:00,70.07,70.1,70.07,70.1,400.0,49.8655,49.8868,49.8655,49.8868,400.0
2006-01-10 15:55:00,70.03,70.03,70.03,70.03,1200.0,49.837,49.837,49.837,49.837,1200.0
2006-01-10 16:00:00,70.03,70.03,70.03,70.03,0.0,49.837,49.837,49.837,49.837,0.0
2006-01-10 16:05:00,70.03,70.03,70.03,70.03,0.0,49.837,49.837,49.837,49.837,0.0
2006-01-10 16:10:00,70.03,70.03,70.03,70.03,0.0,49.837,49.837,49.837,49.837,0.0
2006-01-11 09:30:00,70.13,70.24,70.13,70.24,3300.0,49.9082,49.9864,49.9082,49.9864,3300.0
2006-01-11 09:35:00,70.19,70.19,70.11,70.11,7600.0,49.9509,49.9509,49.8939,49.8939,7600.0
2006-01-11 09:40:00,70.11,70.13,70.03,70.06,5000.0,49.8939,49.9082,49.837,49.8583,5000.0
2006-01-11 09:45:00,70.12,70.13,70.12,70.13,400.0,49.901,49.9082,49.901,49.9082,400.0
2006-01-11 09:50:00,70.09,70.09,70.09,70.09,100.0,49.8797,49.8797,49.8797,49.8797,100.0
2006-01-11 09:55:00,70.08,70.08,70.04,70.04,400.0,49.8726,49.8726,49.8441,49.8441,400.0
2006-01-11 10:00:00,70.11,70.11,70.05,70.05,500.0,49.8939,49.8939,49.8512,49.8512,500.0
2006-01-11 10:05:00,70.05,70.05,70.05,70.05,0.0,49.8512,49.8512,49.8512,49.8512,0.0
2006-01-11 10:10:00,70.05,70.05,70.05,70.05,0.0,49.8512,49.8512,49.8512,49.8512,0.0
2006-01-11 10:15:00,70.12,70.17,70.06,70.17,400.0,49.901,49.9366,49.8583,49.9366,400.0
2006-01-11 10:20:00,70.17,70.17,70.17,70.17,0.0,49.9366,49.9366,49.9366,49.9366,0.0
2006-01-11 10:25:00,70.17,70.17,70.17,70.17,0.0,49.9366,49.9366,49.9366,49.9366,0.0
2006-01-11 10:30:00,70.21,70.21,70.12,70.12,1600.0,49.9651,49.9651,49.901,49.901,1600.0
2006-01-11 10:35:00,70.12,70.12,70.12,70.12,0.0,49.901,49.901,49.901,49.901,0.0
2006-01-11 10:40:00,70.12,70.12,70.12,70.12,0.0,49.901,49.901,49.901,49.901,0.0
2006-01-11 10:45:00,70.2,70.2,70.16,70.16,600.0,49.958,49.958,49.9295,49.9295,600.0
2006-01-11 10:50:00,70.15,70.15,70.09,70.11,2300.0,49.9224,49.9224,49.8797,49.8939,2300.0
2006-01-11 10:55:00,70.0,70.0,70.0,70.0,100.0,49.8156,49.8156,49.8156,49.8156,100.0
2006-01-11 11:00:00,70.08,70.08,70.08,70.08,100.0,49.8726,49.8726,49.8726,49.8726,100.0
2006-01-11 11:05:00,70.01,70.11,70.01,70.11,700.0,49.8228,49.8939,49.8228,49.8939,700.0
2006-01-11 11:10:00,70.11,70.11,70.11,70.11,0.0,49.8939,49.8939,49.8939,49.8939,0.0
2006-01-11 11:15:00,70.14,70.15,70.1,70.15,7300.0,49.9153,49.9224,49.8868,49.9224,7300.0
2006-01-11 11:20:00,70.14,70.14,70.14,70.14,100.0,49.9153,49.9153,49.9153,49.9153,100.0
2006-01-11 11:25:00,70.18,70.18,70.18,70.18,500.0,49.9437,49.9437,49.9437,49.9437,500.0
2006-01-11 11:30:00,70.1,70.1,70.1,70.1,400.0,49.8868,49.8868,49.8868,49.8868,400.0
2006-01-11 11:35:00,70.18,70.18,70.1,70.1,900.0,49.9437,49.9437,49.8868,49.8868,900.0
2006-01-11 11:40:00,70.24,70.24,70.24,70.24,100.0,49.9864,49.9864,49.9864,49.9864,100.0
2006-01-11 11:45:00,70.24,70.24,70.24,70.24,0.0,49.9864,49.9864,49.9864,49.9864,0.0
2006-01-11 11:50:00,70.18,70.18,70.18,70.18,100.0,49.9437,49.9437,49.9437,49.9437,100.0
2006-01-11 11:55:00,70.18,70.18,70.18,70.18,0.0,49.9437,49.9437,49.9437,49.9437,0.0
2006-01-11 12:00:00,70.16,70.16,70.09,70.09,900.0,49.9295,49.9295,49.8797,49.8797,900.0
2006-01-11 12:05:00,70.15,70.15,70.15,70.15,100.0,49.9224,49.9224,49.9224,49.9224,100.0
2006-01-11 12:10:00,70.11,70.16,70.11,70.16,900.0,49.8939,49.9295,49.8939,49.9295,900.0
2006-01-11 12:15:00,70.12,70.12,70.12,70.12,100.0,49.901,49.901,49.901,49.901,100.0
2006-01-11 12:20:00,70.15,70.17,70.15,70.15,400.0,49.9224,49.9366,49.9224,49.9224,400.0
2006-01-11 12:25:00,70.17,70.17,70.17,70.17,200.0,49.9366,49.9366,49.9366,49.9366,200.0
2006-01-11 12:30:00,70.21,70.21,70.21,70.21,100.0,49.9651,49.9651,49.9651,49.9651,100.0
2006-01-11 12:35:00,70.21,70.21,70.21,70.21,0.0,49.9651,49.9651,49.9651,49.9651,0.0
2006-01-11 12:40:00,70.21,70.21,70.21,70.21,0.0,49.9651,49.9651,49.9651,49.9651,0.0
2006-01-11 12:45:00,70.21,70.21,70.21,70.21,0.0,49.9651,49.9651,49.9651,49.9651,0.0
2006-01-11 12:50:00,70.21,70.21,70.21,70.21,0.0,49.9651,49.9651,49.9651,49.9651,0.0
2006-01-11 12:55:00,70.2,70.24,70.2,70.23,2500.0,49.958,49.9864,49.958,49.9793,2500.0
2006-01-11 13:00:00,70.23,70.23,70.18,70.23,1400.0,49.9793,49.9793,49.9437,49.9793,1400.0
2006-01-11 13:05:00,70.19,70.19,70.1,70.16,1200.0,49.9509,49.9509,49.8868,49.9295,1200.0
2006-01-11 13:10:00,70.15,70.18,70.1,70.1,32000.0,49.9224,49.9437,49.8868,49.8868,32000.0
2006-01-11 13:15:00,70.12,70.12,70.1,70.1,3100.0,49.901,49.901,49.8868,49.8868,3100.0
2006-01-11 13:20:00,70.1,70.1,70.1,70.1,3000.0,49.8868,49.8868,49.8868,49.8868,3000.0
2006-01-11 13:25:00,70.1,70.1,70.1,70.1,200.0,49.8868,49.8868,49.8868,49.8868,200.0
2006-01-11 13:30:00,70.13,70.13,70.1,70.1,2500.0,49.9082,49.9082,49.8868,49.8868,2500.0
2006-01-11 13:35:00,70.1,70.17,70.1,70.17,9800.0,49.8868,49.9366,49.8868,49.9366,9800.0
2006-01-11 13:40:00,70.18,70.2,70.18,70.2,400.0,49.9437,49.958,49.9437,49.958,400.0
2006-01-11 13:45:00,70.18,70.18,70.18,70.18,100.0,49.9437,49.9437,49.9437,49.9437,100.0
2006-01-11 13:50:00,70.16,70.16,70.16,70.16,700.0,49.9295,49.9295,49.9295,49.9295,700.0
2006-01-11 13:55:00,70.16,70.16,70.1,70.1,300.0,49.9295,49.9295,49.8868,49.8868,300.0
2006-01-11 14:00:00,70.1,70.1,70.1,70.1,0.0,49.8868,49.8868,49.8868,49.8868,0.0
2006-01-11 14:05:00,70.1,70.1,70.1,70.1,0.0,49.8868,49.8868,49.8868,49.8868,0.0
2006-01-11 14:10:00,70.16,70.25,70.16,70.25,4900.0,49.9295,49.9936,49.9295,49.9936,4900.0
2006-01-11 14:15:00,70.24,70.24,70.24,70.24,100.0,49.9864,49.9864,49.9864,49.9864,100.0
2006-01-11 14:20:00,70.25,70.25,70.25,70.25,200.0,49.9936,49.9936,49.9936,49.9936,200.0
2006-01-11 14:25:00,70.26,70.3,70.24,70.24,3500.0,50.0007,50.0291,49.9864,49.9864,3500.0
2006-01-11 14:30:00,70.24,70.24,70.24,70.24,0.0,49.9864,49.9864,49.9864,49.9864,0.0
2006-01-11 14:35:00,70.27,70.3,70.27,70.3,700.0,50.0078,50.0291,50.0078,50.0291,700.0
2006-01-11 14:40:00,70.29,70.35,70.28,70.3,4700.0,50.022,50.0647,50.0149,50.0291,4700.0
2006-01-11 14:45:00,70.3,70.3,70.28,70.29,1200.0,50.0291,50.0291,50.0149,50.022,1200.0
2006-01-11 14:50:00,70.33,70.33,70.33,70.33,100.0,50.0505,50.0505,50.0505,50.0505,100.0
2006-01-11 14:55:00,70.33,70.33,70.33,70.33,0.0,50.0505,50.0505,50.0505,50.0505,0.0
2006-01-11 15:00:00,70.38,70.38,70.31,70.31,34800.0,50.0861,50.0861,50.0363,50.0363,34800.0
2006-01-11 15:05:00,70.34,70.36,70.31,70.31,1300.0,50.0576,50.0718,50.0363,50.0363,1300.0
2006-01-11 15:10:00,70.34,70.34,70.28,70.3,1300.0,50.0576,50.0576,50.0149,50.0291,1300.0
2006-01-11 15:15:00,70.35,70.35,70.35,70.35,100.0,50.0647,50.0647,50.0647,50.0647,100.0
2006-01-11 15:20:00,70.36,70.36,70.36,70.36,100.0,50.0718,50.0718,50.0718,50.0718,100.0
2006-01-11 15:25:00,70.4,70.4,70.33,70.33,2500.0,50.1003,50.1003,50.0505,50.0505,2500.0
2006-01-11 15:30:00,70.36,70.37,70.36,70.37,600.0,50.0718,50.0789,50.0718,50.0789,600.0
2006-01-11 15:35:00,70.37,70.37,70.33,70.33,200.0,50.0789,50.0789,50.0505,50.0505,200.0
2006-01-11 15:40:00,70.33,70.33,70.33,70.33,0.0,50.0505,50.0505,50.0505,50.0505,0.0
2006-01-11 15:45:00,70.33,70.33,70.33,70.33,200.0,50.0505,50.0505,50.0505,50.0505,200.0
2006-01-11 15:50:00,70.35,70.36,70.32,70.33,5600.0,50.0647,50.0718,50.0434,50.0505,5600.0
2006-01-11 15:55:00,70.32,70.35,70.32,70.35,5100.0,50.0434,50.0647,50.0434,50.0647,5100.0
2006-01-11 16:00:00,70.36,70.36,70.36,70.36,200.0,50.0718,50.0718,50.0718,50.0718,200.0
2006-01-11 16:05:00,70.43,70.43,70.43,70.43,100.0,50.1216,50.1216,50.1216,50.1216,100.0
2006-01-11 16:10:00,70.43,70.43,70.43,70.43,0.0,50.1216,50.1216,50.1216,50.1216,0.0
2006-01-12 09:30:00,70.29,70.29,70.27,70.27,28700.0,50.022,50.022,50.0078,50.0078,28700.0
2006-01-12 09:35:00,70.26,70.26,70.14,70.25,11700.0,50.0007,50.0007,49.9153,49.9936,11700.0
2006-01-12 09:40:00,70.21,70.25,70.2,70.2,10900.0,49.9651,49.9936,49.958,49.958,10900.0
2006-01-12 09:45:00,70.17,70.22,70.17,70.22,3300.0,49.9366,49.9722,49.9366,49.9722,3300.0
2006-01-12 09:50:00,70.17,70.22,70.17,70.22,300.0,49.9366,49.9722,49.9366,49.9722,300.0
2006-01-12 09:55:00,70.18,70.2,70.18,70.2,2500.0,49.9437,49.958,49.9437,49.958,2500.0
2006-01-12 10:00:00,70.2,70.2,70.14,70.14,5600.0,49.958,49.958,49.9153,49.9153,5600.0
2006-01-12 10:05:00,70.24,70.24,70.17,70.24,500.0,49.9864,49.9864,49.9366,49.9864,500.0
2006-01-12 10:10:00,70.27,70.27,70.24,70.24,400.0,50.0078,50.0078,49.9864,49.9864,400.0
2006-01-12 10:15:00,70.24,70.24,70.23,70.23,200.0,49.9864,49.9864,49.9793,49.9793,200.0
2006-01-12 10:20:00,70.17,70.23,70.17,70.23,1200.0,49.9366,49.9793,49.9366,49.9793,1200.0
2006-01-12 10:25:00,70.23,70.23,70.23,70.23,0.0,49.9793,49.9793,49.9793,49.9793,0.0
2006-01-12 10:30:00,70.27,70.27,70.27,70.27,100.0,50.0078,50.0078,50.0078,50.0078,100.0
2006-01-12 10:35:00,70.27,70.27,70.27,70.27,0.0,50.0078,50.0078,50.0078,50.0078,0.0
2006-01-12 10:40:00,70.19,70.19,70.19,70.19,100.0,49.9509,49.9509,49.9509,49.9509,100.0
2006-01-12 10:45:00,70.25,70.25,70.25,70.25,1800.0,49.9936,49.9936,49.9936,49.9936,1800.0
2006-01-12 10:50:00,70.27,70.27,70.27,70.27,100.0,50.0078,50.0078,50.0078,50.0078,100.0
2006-01-12 10:55:00,70.27,70.27,70.27,70.27,0.0,50.0078,50.0078,50.0078,50.0078,0.0
2006-01-12 11:00:00,70.27,70.27,70.22,70.22,600.0,50.0078,50.0078,49.9722,49.9722,600.0
2006-01-12 11:05:00,70.22,70.22,70.22,70.22,0.0,49.9722,49.9722,49.9722,49.9722,0.0
2006-01-12 11:10:00,70.22,70.22,70.22,70.22,0.0,49.9722,49.9722,49.9722,49.9722,0.0
2006-01-12 11:15:00,70.2,70.2,70.2,70.2,100.0,49.958,49.958,49.958,49.958,100.0
2006-01-12 11:20:00,70.19,70.21,70.19,70.21,500.0,49.9509,49.9651,49.9509,49.9651,500.0
2006-01-12 11:25:00,70.25,70.25,70.23,70.23,1100.0,49.9936,49.9936,49.9793,49.9793,1100.0
2006-01-12 11:30:00,70.16,70.16,70.16,70.16,100.0,49.9295,49.9295,49.9295,49.9295,100.0
2006-01-12 11:35:00,70.23,70.23,70.22,70.22,1100.0,49.9793,49.9793,49.9722,49.9722,1100.0
2006-01-12 11:40:00,70.23,70.23,70.22,70.22,200.0,49.9793,49.9793,49.9722,49.9722,200.0
2006-01-12 11:45:00,70.21,70.21,70.21,70.21,100.0,49.9651,49.9651,49.9651,49.9651,100.0
2006-01-12 11:50:00,70.22,70.3,70.22,70.28,4100.0,49.9722,50.0291,49.9722,50.0149,4100.0
2006-01-12 11:55:00,70.28,70.28,70.28,70.28,0.0,50.0149,50.0149,50.0149,50.0149,0.0
2006-01-12 12:00:00,70.28,70.28,70.28,70.28,200.0,50.0149,50.0149,50.0149,50.0149,200.0
2006-01-12 12:05:00,70.24,70.24,70.24,70.24,200.0,49.9864,49.9864,49.9864,49.9864,200.0
2006-01-12 12:10:00,70.24,70.24,70.24,70.24,0.0,49.9864,49.9864,49.9864,49.9864,0.0
2006-01-12 12:15:00,70.24,70.24,70.24,70.24,0.0,49.9864,49.9864,49.9864,49.9864,0.0
2006-01-12 12:20:00,70.24,70.24,70.24,70.24,0.0,49.9864,49.9864,49.9864,49.9864,0.0
2006-01-12 12:25:00,70.24,70.24,70.18,70.18,1800.0,49.9864,49.9864,49.9437,49.9437,1800.0
2006-01-12 12:30:00,70.17,70.26,70.17,70.26,600.0,49.9366,50.0007,49.9366,50.0007,600.0
2006-01-12 12:35:00,70.2,70.2,70.2,70.2,36000.0,49.958,49.958,49.958,49.958,36000.0
2006-01-12 12:40:00,70.2,70.25,70.18,70.18,400.0,49.958,49.9936,49.9437,49.9437,400.0
2006-01-12 12:45:00,70.18,70.18,70.18,70.18,0.0,49.9437,49.9437,49.9437,49.9437,0.0
2006-01-12 12:50:00,70.22,70.22,70.22,70.22,100.0,49.9722,49.9722,49.9722,49.9722,100.0
2006-01-12 12:55:00,70.27,70.27,70.27,70.27,500.0,50.0078,50.0078,50.0078,50.0078,500.0
2006-01-12 13:00:00,70.26,70.26,70.26,70.26,100.0,50.0007,50.0007,50.0007,50.0007,100.0
2006-01-12 13:05:00,70.26,70.26,70.26,70.26,0.0,50.0007,50.0007,50.0007,50.0007,0.0
2006-01-12 13:10:00,70.26,70.26,70.26,70.26,0.0,50.0007,50.0007,50.0007,50.0007,0.0
2006-01-12 13:15:00,70.26,70.26,70.26,70.26,600.0,50.0007,50.0007,50.0007,50.0007,600.0
2006-01-12 13:20:00,70.24,70.24,70.22,70.24,2700.0,49.9864,49.9864,49.9722,49.9864,2700.0
2006-01-12 13:25:00,70.24,70.24,70.24,70.24,0.0,49.9864,49.9864,49.9864,49.9864,0.0
2006-01-12 13:30:00,70.24,70.24,70.24,70.24,0.0,49.9864,49.9864,49.9864,49.9864,0.0
2006-01-12 13:35:00,70.24,70.24,70.24,70.24,100.0,49.9864,49.9864,49.9864,49.9864,100.0
2006-01-12 13:40:00,70.24,70.24,70.24,70.24,0.0,49.9864,49.9864,49.9864,49.9864,0.0
2006-01-12 13:45:00,70.24,70.24,70.24,70.24,500.0,49.9864,49.9864,49.9864,49.9864,500.0
2006-01-12 13:50:00,70.11,70.11,70.1,70.1,1000.0,49.8939,49.8939,49.8868,49.8868,1000.0
2006-01-12 13:55:00,70.01,70.11,70.01,70.11,800.0,49.8228,49.8939,49.8228,49.8939,800.0
2006-01-12 14:00:00,70.11,70.11,70.06,70.06,300.0,49.8939,49.8939,49.8583,49.8583,300.0
2006-01-12 14:05:00,70.06,70.06,70.0,70.0,1500.0,49.8583,49.8583,49.8156,49.8156,1500.0
2006-01-12 14:10:00,70.0,70.0,69.95,69.95,10300.0,49.8156,49.8156,49.7801,49.7801,10300.0
2006-01-12 14:15:00,69.95,69.95,69.95,69.95,0.0,49.7801,49.7801,49.7801,49.7801,0.0
2006-01-12 14:20:00,70.01,70.01,70.01,70.01,500.0,49.8228,49.8228,49.8228,49.8228,500.0
2006-01-12 14:25:00,70.01,70.01,70.01,70.01,0.0,49.8228,49.8228,49.8228,49.8228,0.0
2006-01-12 14:30:00,70.01,70.01,70.01,70.01,0.0,49.8228,49.8228,49.8228,49.8228,0.0
2006-01-12 14:35:00,69.95,69.95,69.95,69.95,400.0,49.7801,49.7801,49.7801,49.7801,400.0
2006-01-12 14:40:00,69.95,69.95,69.95,69.95,0.0,49.7801,49.7801,49.7801,49.7801,0.0
2006-01-12 14:45:00,69.94,69.94,69.93,69.93,1000.0,49.7729,49.7729,49.7658,49.7658,1000.0
2006-01-12 14:50:00,69.93,69.93,69.93,69.93,0.0,49.7658,49.7658,49.7658,49.7658,0.0
2006-01-12 14:55:00,69.97,69.97,69.92,69.92,10300.0,49.7943,49.7943,49.7587,49.7587,10300.0
2006-01-12 15:00:00,69.95,69.97,69.92,69.97,2300.0,49.7801,49.7943,49.7587,49.7943,2300.0
2006-01-12 15:05:00,69.97,69.97,69.97,69.97,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2006-01-12 15:10:00,69.97,69.97,69.97,69.97,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2006-01-12 15:15:00,69.96,69.96,69.94,69.94,10600.0,49.7872,49.7872,49.7729,49.7729,10600.0
2006-01-12 15:20:00,69.93,69.97,69.92,69.92,2400.0,49.7658,49.7943,49.7587,49.7587,2400.0
2006-01-12 15:25:00,69.92,69.92,69.92,69.92,0.0,49.7587,49.7587,49.7587,49.7587,0.0
2006-01-12 15:30:00,69.91,69.95,69.91,69.95,1700.0,49.7516,49.7801,49.7516,49.7801,1700.0
2006-01-12 15:35:00,69.91,69.93,69.88,69.93,1500.0,49.7516,49.7658,49.7302,49.7658,1500.0
2006-01-12 15:40:00,69.91,69.91,69.88,69.88,1000.0,49.7516,49.7516,49.7302,49.7302,1000.0
2006-01-12 15:45:00,69.88,69.89,69.88,69.89,1100.0,49.7302,49.7374,49.7302,49.7374,1100.0
2006-01-12 15:50:00,69.89,69.89,69.89,69.89,0.0,49.7374,49.7374,49.7374,49.7374,0.0
2006-01-12 15:55:00,69.9,69.9,69.88,69.9,600.0,49.7445,49.7445,49.7302,49.7445,600.0
2006-01-12 16:00:00,69.9,69.9,69.9,69.9,100.0,49.7445,49.7445,49.7445,49.7445,100.0
2006-01-12 16:05:00,69.9,69.9,69.9,69.9,0.0,49.7445,49.7445,49.7445,49.7445,0.0
2006-01-12 16:10:00,70.03,70.03,70.03,70.03,700.0,49.837,49.837,49.837,49.837,700.0
2006-01-13 09:30:00,69.92,69.96,69.92,69.96,3700.0,49.7587,49.7872,49.7587,49.7872,3700.0
2006-01-13 09:35:00,70.01,70.01,70.01,70.01,200.0,49.8228,49.8228,49.8228,49.8228,200.0
2006-01-13 09:40:00,70.06,70.06,70.0,70.0,400.0,49.8583,49.8583,49.8156,49.8156,400.0
2006-01-13 09:45:00,69.96,70.02,69.96,70.02,3100.0,49.7872,49.8299,49.7872,49.8299,3100.0
2006-01-13 09:50:00,69.92,69.92,69.92,69.92,100.0,49.7587,49.7587,49.7587,49.7587,100.0
2006-01-13 09:55:00,69.96,69.97,69.96,69.96,8900.0,49.7872,49.7943,49.7872,49.7872,8900.0
2006-01-13 10:00:00,69.97,69.99,69.92,69.99,50300.0,49.7943,49.8085,49.7587,49.8085,50300.0
2006-01-13 10:05:00,69.99,70.0,69.99,70.0,1000.0,49.8085,49.8156,49.8085,49.8156,1000.0
2006-01-13 10:10:00,69.99,69.99,69.91,69.91,1000.0,49.8085,49.8085,49.7516,49.7516,1000.0
2006-01-13 10:15:00,69.94,69.94,69.85,69.85,300.0,49.7729,49.7729,49.7089,49.7089,300.0
2006-01-13 10:20:00,69.85,69.85,69.85,69.85,0.0,49.7089,49.7089,49.7089,49.7089,0.0
2006-01-13 10:25:00,69.95,69.95,69.95,69.95,1400.0,49.7801,49.7801,49.7801,49.7801,1400.0
2006-01-13 10:30:00,69.9,69.9,69.88,69.88,7000.0,49.7445,49.7445,49.7302,49.7302,7000.0
2006-01-13 10:35:00,69.88,69.88,69.88,69.88,0.0,49.7302,49.7302,49.7302,49.7302,0.0
2006-01-13 10:40:00,69.89,69.95,69.87,69.87,20600.0,49.7374,49.7801,49.7231,49.7231,20600.0
2006-01-13 10:45:00,69.91,69.91,69.84,69.84,900.0,49.7516,49.7516,49.7018,49.7018,900.0
2006-01-13 10:50:00,69.84,69.84,69.84,69.84,100.0,49.7018,49.7018,49.7018,49.7018,100.0
2006-01-13 10:55:00,70.0,70.0,69.99,69.99,1000.0,49.8156,49.8156,49.8085,49.8085,1000.0
2006-01-13 11:00:00,69.99,69.99,69.93,69.93,300.0,49.8085,49.8085,49.7658,49.7658,300.0
2006-01-13 11:05:00,69.9,69.9,69.9,69.9,200.0,49.7445,49.7445,49.7445,49.7445,200.0
2006-01-13 11:10:00,69.95,70.05,69.95,70.03,10700.0,49.7801,49.8512,49.7801,49.837,10700.0
2006-01-13 11:15:00,70.0,70.0,70.0,70.0,10000.0,49.8156,49.8156,49.8156,49.8156,10000.0
2006-01-13 11:20:00,70.0,70.06,70.0,70.06,1500.0,49.8156,49.8583,49.8156,49.8583,1500.0
2006-01-13 11:25:00,70.05,70.05,70.05,70.05,5000.0,49.8512,49.8512,49.8512,49.8512,5000.0
2006-01-13 11:30:00,70.05,70.05,70.05,70.05,0.0,49.8512,49.8512,49.8512,49.8512,0.0
2006-01-13 11:35:00,70.02,70.08,70.02,70.08,200.0,49.8299,49.8726,49.8299,49.8726,200.0
2006-01-13 11:40:00,70.06,70.06,70.06,70.06,700.0,49.8583,49.8583,49.8583,49.8583,700.0
2006-01-13 11:45:00,70.06,70.06,70.06,70.06,0.0,49.8583,49.8583,49.8583,49.8583,0.0
2006-01-13 11:50:00,70.06,70.06,70.06,70.06,0.0,49.8583,49.8583,49.8583,49.8583,0.0
2006-01-13 11:55:00,70.01,70.01,70.0,70.0,1000.0,49.8228,49.8228,49.8156,49.8156,1000.0
2006-01-13 12:00:00,70.0,70.0,70.0,70.0,0.0,49.8156,49.8156,49.8156,49.8156,0.0
2006-01-13 12:05:00,70.0,70.0,70.0,70.0,0.0,49.8156,49.8156,49.8156,49.8156,0.0
2006-01-13 12:10:00,70.01,70.01,70.01,70.01,900.0,49.8228,49.8228,49.8228,49.8228,900.0
2006-01-13 12:15:00,70.01,70.01,70.01,70.01,0.0,49.8228,49.8228,49.8228,49.8228,0.0
2006-01-13 12:20:00,70.01,70.01,70.01,70.01,0.0,49.8228,49.8228,49.8228,49.8228,0.0
2006-01-13 12:25:00,70.02,70.02,69.95,69.95,8000.0,49.8299,49.8299,49.7801,49.7801,8000.0
2006-01-13 12:30:00,69.97,70.01,69.94,69.94,3200.0,49.7943,49.8228,49.7729,49.7729,3200.0
2006-01-13 12:35:00,69.97,69.97,69.97,69.97,100.0,49.7943,49.7943,49.7943,49.7943,100.0
2006-01-13 12:40:00,69.97,69.97,69.97,69.97,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2006-01-13 12:45:00,69.84,69.84,69.77,69.84,500.0,49.7018,49.7018,49.652,49.7018,500.0
2006-01-13 12:50:00,69.84,69.84,69.84,69.84,0.0,49.7018,49.7018,49.7018,49.7018,0.0
2006-01-13 12:55:00,69.84,69.84,69.84,69.84,0.0,49.7018,49.7018,49.7018,49.7018,0.0
2006-01-13 13:00:00,69.86,69.86,69.85,69.86,1300.0,49.716,49.716,49.7089,49.716,1300.0
2006-01-13 13:05:00,69.86,69.86,69.86,69.86,0.0,49.716,49.716,49.716,49.716,0.0
2006-01-13 13:10:00,69.87,69.87,69.86,69.86,500.0,49.7231,49.7231,49.716,49.716,500.0
2006-01-13 13:15:00,69.85,69.85,69.85,69.85,300.0,49.7089,49.7089,49.7089,49.7089,300.0
2006-01-13 13:20:00,69.87,69.87,69.87,69.87,700.0,49.7231,49.7231,49.7231,49.7231,700.0
2006-01-13 13:25:00,69.93,69.93,69.93,69.93,200.0,49.7658,49.7658,49.7658,49.7658,200.0
2006-01-13 13:30:00,69.84,69.92,69.84,69.87,5700.0,49.7018,49.7587,49.7018,49.7231,5700.0
2006-01-13 13:35:00,69.85,69.85,69.78,69.78,500.0,49.7089,49.7089,49.6591,49.6591,500.0
2006-01-13 13:40:00,69.8,69.8,69.8,69.8,100.0,49.6733,49.6733,49.6733,49.6733,100.0
2006-01-13 13:45:00,69.83,69.83,69.83,69.83,500.0,49.6947,49.6947,49.6947,49.6947,500.0
2006-01-13 13:50:00,69.85,69.85,69.81,69.81,300.0,49.7089,49.7089,49.6804,49.6804,300.0
2006-01-13 13:55:00,69.85,69.87,69.85,69.87,1800.0,49.7089,49.7231,49.7089,49.7231,1800.0
2006-01-13 14:00:00,69.86,69.86,69.86,69.86,200.0,49.716,49.716,49.716,49.716,200.0
2006-01-13 14:05:00,69.9,69.9,69.9,69.9,300.0,49.7445,49.7445,49.7445,49.7445,300.0
2006-01-13 14:10:00,69.78,69.8,69.78,69.8,1100.0,49.6591,49.6733,49.6591,49.6733,1100.0
2006-01-13 14:15:00,69.75,69.76,69.75,69.76,800.0,49.6377,49.6448,49.6377,49.6448,800.0
2006-01-13 14:20:00,69.76,69.76,69.76,69.76,0.0,49.6448,49.6448,49.6448,49.6448,0.0
2006-01-13 14:25:00,69.86,69.86,69.86,69.86,300.0,49.716,49.716,49.716,49.716,300.0
2006-01-13 14:30:00,69.85,69.85,69.79,69.79,1100.0,49.7089,49.7089,49.6662,49.6662,1100.0
2006-01-13 14:35:00,69.85,69.85,69.85,69.85,400.0,49.7089,49.7089,49.7089,49.7089,400.0
2006-01-13 14:40:00,69.88,69.9,69.88,69.9,600.0,49.7302,49.7445,49.7302,49.7445,600.0
2006-01-13 14:45:00,69.95,69.95,69.94,69.94,1100.0,49.7801,49.7801,49.7729,49.7729,1100.0
2006-01-13 14:50:00,69.98,69.98,69.98,69.98,200.0,49.8014,49.8014,49.8014,49.8014,200.0
2006-01-13 14:55:00,69.96,70.0,69.96,69.98,1400.0,49.7872,49.8156,49.7872,49.8014,1400.0
2006-01-13 15:00:00,69.95,69.96,69.95,69.96,2600.0,49.7801,49.7872,49.7801,49.7872,2600.0
2006-01-13 15:05:00,69.89,69.9,69.88,69.88,40800.0,49.7374,49.7445,49.7302,49.7302,40800.0
2006-01-13 15:10:00,69.87,69.94,69.87,69.92,1100.0,49.7231,49.7729,49.7231,49.7587,1100.0
2006-01-13 15:15:00,69.85,69.92,69.85,69.92,800.0,49.7089,49.7587,49.7089,49.7587,800.0
2006-01-13 15:20:00,69.93,69.93,69.88,69.88,300.0,49.7658,49.7658,49.7302,49.7302,300.0
2006-01-13 15:25:00,69.88,69.88,69.88,69.88,0.0,49.7302,49.7302,49.7302,49.7302,0.0
2006-01-13 15:30:00,69.93,69.93,69.93,69.93,200.0,49.7658,49.7658,49.7658,49.7658,200.0
2006-01-13 15:35:00,69.94,69.94,69.94,69.94,300.0,49.7729,49.7729,49.7729,49.7729,300.0
2006-01-13 15:40:00,69.95,69.98,69.94,69.96,400.0,49.7801,49.8014,49.7729,49.7872,400.0
2006-01-13 15:45:00,69.96,69.96,69.96,69.96,0.0,49.7872,49.7872,49.7872,49.7872,0.0
2006-01-13 15:50:00,69.96,69.96,69.96,69.96,0.0,49.7872,49.7872,49.7872,49.7872,0.0
2006-01-13 15:55:00,70.04,70.04,69.95,69.97,600.0,49.8441,49.8441,49.7801,49.7943,600.0
2006-01-13 16:00:00,69.97,69.97,69.97,69.97,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2006-01-13 16:05:00,69.97,69.97,69.97,69.97,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2006-01-13 16:10:00,69.97,69.97,69.97,69.97,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2006-01-17 09:35:00,69.74,69.74,69.68,69.68,10400.0,49.6306,49.6306,49.5879,49.5879,10400.0
2006-01-17 09:40:00,69.73,69.74,69.73,69.74,2200.0,49.6235,49.6306,49.6235,49.6306,2200.0
2006-01-17 09:45:00,69.74,69.74,69.74,69.74,0.0,49.6306,49.6306,49.6306,49.6306,0.0
2006-01-17 09:50:00,69.78,69.81,69.78,69.81,600.0,49.6591,49.6804,49.6591,49.6804,600.0
2006-01-17 09:55:00,69.76,69.78,69.71,69.71,5500.0,49.6448,49.6591,49.6093,49.6093,5500.0
2006-01-17 10:00:00,69.7,69.71,69.69,69.71,1700.0,49.6021,49.6093,49.595,49.6093,1700.0
2006-01-17 10:05:00,69.71,69.71,69.71,69.71,100.0,49.6093,49.6093,49.6093,49.6093,100.0
2006-01-17 10:10:00,69.71,69.71,69.71,69.71,0.0,49.6093,49.6093,49.6093,49.6093,0.0
2006-01-17 10:15:00,69.71,69.72,69.71,69.71,3200.0,49.6093,49.6164,49.6093,49.6093,3200.0
2006-01-17 10:20:00,69.67,69.69,69.63,69.69,700.0,49.5808,49.595,49.5523,49.595,700.0
2006-01-17 10:25:00,69.71,69.75,69.71,69.75,1000.0,49.6093,49.6377,49.6093,49.6377,1000.0
2006-01-17 10:30:00,69.75,69.75,69.75,69.75,300.0,49.6377,49.6377,49.6377,49.6377,300.0
2006-01-17 10:35:00,69.68,69.73,69.67,69.67,1800.0,49.5879,49.6235,49.5808,49.5808,1800.0
2006-01-17 10:40:00,69.68,69.68,69.68,69.68,200.0,49.5879,49.5879,49.5879,49.5879,200.0
2006-01-17 10:45:00,69.62,69.62,69.62,69.62,100.0,49.5452,49.5452,49.5452,49.5452,100.0
2006-01-17 10:50:00,69.69,69.69,69.69,69.69,200.0,49.595,49.595,49.595,49.595,200.0
2006-01-17 10:55:00,69.69,69.69,69.69,69.69,100.0,49.595,49.595,49.595,49.595,100.0
2006-01-17 11:00:00,69.71,69.72,69.71,69.72,1200.0,49.6093,49.6164,49.6093,49.6164,1200.0
2006-01-17 11:05:00,69.72,69.72,69.72,69.72,0.0,49.6164,49.6164,49.6164,49.6164,0.0
2006-01-17 11:10:00,69.7,69.7,69.7,69.7,100.0,49.6021,49.6021,49.6021,49.6021,100.0
2006-01-17 11:15:00,69.73,69.74,69.69,69.7,3500.0,49.6235,49.6306,49.595,49.6021,3500.0
2006-01-17 11:20:00,69.7,69.76,69.7,69.74,700.0,49.6021,49.6448,49.6021,49.6306,700.0
2006-01-17 11:25:00,69.66,69.7,69.66,69.7,1100.0,49.5737,49.6021,49.5737,49.6021,1100.0
2006-01-17 11:30:00,69.66,69.68,69.66,69.68,8700.0,49.5737,49.5879,49.5737,49.5879,8700.0
2006-01-17 11:35:00,69.68,69.68,69.68,69.68,0.0,49.5879,49.5879,49.5879,49.5879,0.0
2006-01-17 11:40:00,69.63,69.63,69.63,69.63,100.0,49.5523,49.5523,49.5523,49.5523,100.0
2006-01-17 11:45:00,69.63,69.63,69.63,69.63,0.0,49.5523,49.5523,49.5523,49.5523,0.0
2006-01-17 11:50:00,69.63,69.63,69.63,69.63,0.0,49.5523,49.5523,49.5523,49.5523,0.0
2006-01-17 11:55:00,69.69,69.69,69.69,69.69,2700.0,49.595,49.595,49.595,49.595,2700.0
2006-01-17 12:00:00,69.66,69.66,69.65,69.65,3700.0,49.5737,49.5737,49.5666,49.5666,3700.0
2006-01-17 12:05:00,69.66,69.66,69.62,69.62,1300.0,49.5737,49.5737,49.5452,49.5452,1300.0
2006-01-17 12:10:00,69.67,69.68,69.67,69.68,500.0,49.5808,49.5879,49.5808,49.5879,500.0
2006-01-17 12:15:00,69.61,69.61,69.61,69.61,100.0,49.5381,49.5381,49.5381,49.5381,100.0
2006-01-17 12:20:00,69.61,69.61,69.61,69.61,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2006-01-17 12:25:00,69.61,69.61,69.61,69.61,1000.0,49.5381,49.5381,49.5381,49.5381,1000.0
2006-01-17 12:30:00,69.56,69.56,69.56,69.56,200.0,49.5025,49.5025,49.5025,49.5025,200.0
2006-01-17 12:35:00,69.52,69.52,69.52,69.52,1300.0,49.474,49.474,49.474,49.474,1300.0
2006-01-17 12:40:00,69.53,69.63,69.53,69.63,1000.0,49.4812,49.5523,49.4812,49.5523,1000.0
2006-01-17 12:45:00,69.63,69.63,69.57,69.57,500.0,49.5523,49.5523,49.5096,49.5096,500.0
2006-01-17 12:50:00,69.64,69.64,69.64,69.64,1200.0,49.5594,49.5594,49.5594,49.5594,1200.0
2006-01-17 12:55:00,69.63,69.63,69.63,69.63,500.0,49.5523,49.5523,49.5523,49.5523,500.0
2006-01-17 13:00:00,69.61,69.61,69.61,69.61,100.0,49.5381,49.5381,49.5381,49.5381,100.0
2006-01-17 13:05:00,69.61,69.61,69.61,69.61,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2006-01-17 13:10:00,69.56,69.56,69.56,69.56,12900.0,49.5025,49.5025,49.5025,49.5025,12900.0
2006-01-17 13:15:00,69.55,69.55,69.55,69.55,1200.0,49.4954,49.4954,49.4954,49.4954,1200.0
2006-01-17 13:20:00,69.55,69.59,69.54,69.57,2500.0,49.4954,49.5239,49.4883,49.5096,2500.0
2006-01-17 13:25:00,69.57,69.57,69.57,69.57,200.0,49.5096,49.5096,49.5096,49.5096,200.0
2006-01-17 13:30:00,69.62,69.62,69.62,69.62,100.0,49.5452,49.5452,49.5452,49.5452,100.0
2006-01-17 13:35:00,69.6,69.6,69.6,69.6,100.0,49.531,49.531,49.531,49.531,100.0
2006-01-17 13:40:00,69.6,69.6,69.6,69.6,400.0,49.531,49.531,49.531,49.531,400.0
2006-01-17 13:45:00,69.6,69.6,69.6,69.6,0.0,49.531,49.531,49.531,49.531,0.0
2006-01-17 13:50:00,69.6,69.6,69.6,69.6,3000.0,49.531,49.531,49.531,49.531,3000.0
2006-01-17 13:55:00,69.62,69.62,69.62,69.62,400.0,49.5452,49.5452,49.5452,49.5452,400.0
2006-01-17 14:00:00,69.62,69.62,69.62,69.62,0.0,49.5452,49.5452,49.5452,49.5452,0.0
2006-01-17 14:05:00,69.62,69.62,69.62,69.62,0.0,49.5452,49.5452,49.5452,49.5452,0.0
2006-01-17 14:10:00,69.76,69.76,69.76,69.76,800.0,49.6448,49.6448,49.6448,49.6448,800.0
2006-01-17 14:15:00,69.76,69.76,69.76,69.76,0.0,49.6448,49.6448,49.6448,49.6448,0.0
2006-01-17 14:20:00,69.76,69.76,69.76,69.76,0.0,49.6448,49.6448,49.6448,49.6448,0.0
2006-01-17 14:25:00,69.68,69.68,69.66,69.66,400.0,49.5879,49.5879,49.5737,49.5737,400.0
2006-01-17 14:30:00,69.62,69.67,69.62,69.63,4300.0,49.5452,49.5808,49.5452,49.5523,4300.0
2006-01-17 14:35:00,69.67,69.67,69.67,69.67,100.0,49.5808,49.5808,49.5808,49.5808,100.0
2006-01-17 14:40:00,69.68,69.68,69.68,69.68,600.0,49.5879,49.5879,49.5879,49.5879,600.0
2006-01-17 14:45:00,69.66,69.66,69.61,69.61,800.0,49.5737,49.5737,49.5381,49.5381,800.0
2006-01-17 14:50:00,69.71,69.71,69.71,69.71,600.0,49.6093,49.6093,49.6093,49.6093,600.0
2006-01-17 14:55:00,69.76,69.76,69.76,69.76,200.0,49.6448,49.6448,49.6448,49.6448,200.0
2006-01-17 15:00:00,69.77,69.78,69.75,69.75,700.0,49.652,49.6591,49.6377,49.6377,700.0
2006-01-17 15:05:00,69.7,69.78,69.7,69.78,800.0,49.6021,49.6591,49.6021,49.6591,800.0
2006-01-17 15:10:00,69.74,69.78,69.74,69.78,600.0,49.6306,49.6591,49.6306,49.6591,600.0
2006-01-17 15:15:00,69.78,69.79,69.78,69.79,1800.0,49.6591,49.6662,49.6591,49.6662,1800.0
2006-01-17 15:20:00,69.79,69.79,69.79,69.79,0.0,49.6662,49.6662,49.6662,49.6662,0.0
2006-01-17 15:25:00,69.74,69.79,69.74,69.79,1400.0,49.6306,49.6662,49.6306,49.6662,1400.0
2006-01-17 15:30:00,69.72,69.75,69.72,69.75,200.0,49.6164,49.6377,49.6164,49.6377,200.0
2006-01-17 15:35:00,69.68,69.68,69.68,69.68,1700.0,49.5879,49.5879,49.5879,49.5879,1700.0
2006-01-17 15:40:00,69.72,69.72,69.72,69.72,100.0,49.6164,49.6164,49.6164,49.6164,100.0
2006-01-17 15:45:00,69.75,69.75,69.75,69.75,100.0,49.6377,49.6377,49.6377,49.6377,100.0
2006-01-17 15:50:00,69.7,69.76,69.7,69.76,8600.0,49.6021,49.6448,49.6021,49.6448,8600.0
2006-01-17 15:55:00,69.76,69.76,69.76,69.76,100.0,49.6448,49.6448,49.6448,49.6448,100.0
2006-01-17 16:00:00,69.79,69.79,69.79,69.79,1400.0,49.6662,49.6662,49.6662,49.6662,1400.0
2006-01-17 16:05:00,69.79,69.79,69.79,69.79,0.0,49.6662,49.6662,49.6662,49.6662,0.0
2006-01-17 16:10:00,69.79,69.79,69.79,69.79,0.0,49.6662,49.6662,49.6662,49.6662,0.0
2006-01-18 09:30:00,69.39,69.39,69.39,69.39,1600.0,49.3815,49.3815,49.3815,49.3815,1600.0
2006-01-18 09:35:00,69.46,69.46,69.34,69.34,9500.0,49.4313,49.4313,49.3459,49.3459,9500.0
2006-01-18 09:40:00,69.34,69.34,69.34,69.34,0.0,49.3459,49.3459,49.3459,49.3459,0.0
2006-01-18 09:45:00,69.34,69.34,69.34,69.34,0.0,49.3459,49.3459,49.3459,49.3459,0.0
2006-01-18 09:50:00,69.5,69.55,69.44,69.44,3400.0,49.4598,49.4954,49.4171,49.4171,3400.0
2006-01-18 09:55:00,69.44,69.44,69.44,69.44,0.0,49.4171,49.4171,49.4171,49.4171,0.0
2006-01-18 10:00:00,69.45,69.45,69.45,69.45,200.0,49.4242,49.4242,49.4242,49.4242,200.0
2006-01-18 10:05:00,69.61,69.61,69.61,69.61,500.0,49.5381,49.5381,49.5381,49.5381,500.0
2006-01-18 10:10:00,69.57,69.57,69.57,69.57,300.0,49.5096,49.5096,49.5096,49.5096,300.0
2006-01-18 10:15:00,69.59,69.66,69.59,69.66,800.0,49.5239,49.5737,49.5239,49.5737,800.0
2006-01-18 10:20:00,69.66,69.68,69.66,69.68,2100.0,49.5737,49.5879,49.5737,49.5879,2100.0
2006-01-18 10:25:00,69.68,69.68,69.68,69.68,0.0,49.5879,49.5879,49.5879,49.5879,0.0
2006-01-18 10:30:00,69.68,69.68,69.68,69.68,0.0,49.5879,49.5879,49.5879,49.5879,0.0
2006-01-18 10:35:00,69.62,69.62,69.62,69.62,100.0,49.5452,49.5452,49.5452,49.5452,100.0
2006-01-18 10:40:00,69.62,69.62,69.58,69.58,500.0,49.5452,49.5452,49.5167,49.5167,500.0
2006-01-18 10:45:00,69.62,69.62,69.59,69.6,1200.0,49.5452,49.5452,49.5239,49.531,1200.0
2006-01-18 10:50:00,69.59,69.59,69.59,69.59,500.0,49.5239,49.5239,49.5239,49.5239,500.0
2006-01-18 10:55:00,69.59,69.59,69.55,69.55,700.0,49.5239,49.5239,49.4954,49.4954,700.0
2006-01-18 11:00:00,69.53,69.53,69.5,69.51,1800.0,49.4812,49.4812,49.4598,49.4669,1800.0
2006-01-18 11:05:00,69.51,69.51,69.51,69.51,0.0,49.4669,49.4669,49.4669,49.4669,0.0
2006-01-18 11:10:00,69.5,69.5,69.45,69.45,8600.0,49.4598,49.4598,49.4242,49.4242,8600.0
2006-01-18 11:15:00,69.45,69.45,69.45,69.45,300.0,49.4242,49.4242,49.4242,49.4242,300.0
2006-01-18 11:20:00,69.48,69.49,69.48,69.49,15700.0,49.4456,49.4527,49.4456,49.4527,15700.0
2006-01-18 11:25:00,69.52,69.52,69.52,69.52,200.0,49.474,49.474,49.474,49.474,200.0
2006-01-18 11:30:00,69.41,69.41,69.4,69.4,300.0,49.3958,49.3958,49.3886,49.3886,300.0
2006-01-18 11:35:00,69.32,69.37,69.32,69.37,1100.0,49.3317,49.3673,49.3317,49.3673,1100.0
2006-01-18 11:40:00,69.37,69.37,69.37,69.37,0.0,49.3673,49.3673,49.3673,49.3673,0.0
2006-01-18 11:45:00,69.37,69.37,69.37,69.37,0.0,49.3673,49.3673,49.3673,49.3673,0.0
2006-01-18 11:50:00,69.4,69.4,69.33,69.33,11300.0,49.3886,49.3886,49.3388,49.3388,11300.0
2006-01-18 11:55:00,69.35,69.39,69.35,69.39,1300.0,49.3531,49.3815,49.3531,49.3815,1300.0
2006-01-18 12:00:00,69.33,69.38,69.31,69.32,1900.0,49.3388,49.3744,49.3246,49.3317,1900.0
2006-01-18 12:05:00,69.32,69.37,69.32,69.37,500.0,49.3317,49.3673,49.3317,49.3673,500.0
2006-01-18 12:10:00,69.3,69.3,69.3,69.3,400.0,49.3175,49.3175,49.3175,49.3175,400.0
2006-01-18 12:15:00,69.31,69.31,69.26,69.27,400.0,49.3246,49.3246,49.289,49.2961,400.0
2006-01-18 12:20:00,69.27,69.27,69.27,69.27,0.0,49.2961,49.2961,49.2961,49.2961,0.0
2006-01-18 12:25:00,69.24,69.24,69.24,69.24,200.0,49.2748,49.2748,49.2748,49.2748,200.0
2006-01-18 12:30:00,69.29,69.29,69.29,69.29,800.0,49.3104,49.3104,49.3104,49.3104,800.0
2006-01-18 12:35:00,69.29,69.29,69.29,69.29,0.0,49.3104,49.3104,49.3104,49.3104,0.0
2006-01-18 12:40:00,69.29,69.29,69.29,69.29,0.0,49.3104,49.3104,49.3104,49.3104,0.0
2006-01-18 12:45:00,69.31,69.36,69.31,69.35,600.0,49.3246,49.3602,49.3246,49.3531,600.0
2006-01-18 12:50:00,69.36,69.36,69.36,69.36,100.0,49.3602,49.3602,49.3602,49.3602,100.0
2006-01-18 12:55:00,69.36,69.36,69.36,69.36,0.0,49.3602,49.3602,49.3602,49.3602,0.0
2006-01-18 13:00:00,69.36,69.36,69.36,69.36,0.0,49.3602,49.3602,49.3602,49.3602,0.0
2006-01-18 13:05:00,69.36,69.36,69.31,69.31,300.0,49.3602,49.3602,49.3246,49.3246,300.0
2006-01-18 13:10:00,69.36,69.36,69.36,69.36,100.0,49.3602,49.3602,49.3602,49.3602,100.0
2006-01-18 13:15:00,69.35,69.35,69.35,69.35,700.0,49.3531,49.3531,49.3531,49.3531,700.0
2006-01-18 13:20:00,69.27,69.27,69.27,69.27,400.0,49.2961,49.2961,49.2961,49.2961,400.0
2006-01-18 13:25:00,69.23,69.23,69.2,69.23,1200.0,49.2677,49.2677,49.2463,49.2677,1200.0
2006-01-18 13:30:00,69.23,69.23,69.23,69.23,0.0,49.2677,49.2677,49.2677,49.2677,0.0
2006-01-18 13:35:00,69.14,69.14,69.13,69.13,300.0,49.2036,49.2036,49.1965,49.1965,300.0
2006-01-18 13:40:00,69.21,69.22,69.21,69.22,400.0,49.2534,49.2605,49.2534,49.2605,400.0
2006-01-18 13:45:00,69.24,69.24,69.2,69.2,4000.0,49.2748,49.2748,49.2463,49.2463,4000.0
2006-01-18 13:50:00,69.2,69.27,69.17,69.17,5300.0,49.2463,49.2961,49.225,49.225,5300.0
2006-01-18 13:55:00,69.29,69.29,69.29,69.29,100.0,49.3104,49.3104,49.3104,49.3104,100.0
2006-01-18 14:00:00,69.26,69.39,69.26,69.39,700.0,49.289,49.3815,49.289,49.3815,700.0
2006-01-18 14:05:00,69.39,69.39,69.3,69.3,1600.0,49.3815,49.3815,49.3175,49.3175,1600.0
2006-01-18 14:10:00,69.37,69.37,69.37,69.37,1900.0,49.3673,49.3673,49.3673,49.3673,1900.0
2006-01-18 14:15:00,69.4,69.5,69.4,69.5,2700.0,49.3886,49.4598,49.3886,49.4598,2700.0
2006-01-18 14:20:00,69.5,69.5,69.5,69.5,0.0,49.4598,49.4598,49.4598,49.4598,0.0
2006-01-18 14:25:00,69.49,69.49,69.49,69.49,600.0,49.4527,49.4527,49.4527,49.4527,600.0
2006-01-18 14:30:00,69.49,69.49,69.43,69.44,1100.0,49.4527,49.4527,49.41,49.4171,1100.0
2006-01-18 14:35:00,69.48,69.48,69.48,69.48,200.0,49.4456,49.4456,49.4456,49.4456,200.0
2006-01-18 14:40:00,69.44,69.44,69.33,69.33,700.0,49.4171,49.4171,49.3388,49.3388,700.0
2006-01-18 14:45:00,69.33,69.33,69.33,69.33,0.0,49.3388,49.3388,49.3388,49.3388,0.0
2006-01-18 14:50:00,69.33,69.33,69.33,69.33,0.0,49.3388,49.3388,49.3388,49.3388,0.0
2006-01-18 14:55:00,69.28,69.35,69.28,69.35,2100.0,49.3032,49.3531,49.3032,49.3531,2100.0
2006-01-18 15:00:00,69.34,69.34,69.29,69.29,300.0,49.3459,49.3459,49.3104,49.3104,300.0
2006-01-18 15:05:00,69.28,69.31,69.28,69.31,600.0,49.3032,49.3246,49.3032,49.3246,600.0
2006-01-18 15:10:00,69.38,69.4,69.38,69.4,200.0,49.3744,49.3886,49.3744,49.3886,200.0
2006-01-18 15:15:00,69.4,69.4,69.39,69.39,4800.0,49.3886,49.3886,49.3815,49.3815,4800.0
2006-01-18 15:20:00,69.41,69.41,69.41,69.41,200.0,49.3958,49.3958,49.3958,49.3958,200.0
2006-01-18 15:25:00,69.42,69.42,69.42,69.42,1200.0,49.4029,49.4029,49.4029,49.4029,1200.0
2006-01-18 15:30:00,69.44,69.5,69.44,69.5,3900.0,49.4171,49.4598,49.4171,49.4598,3900.0
2006-01-18 15:35:00,69.5,69.52,69.45,69.47,15100.0,49.4598,49.474,49.4242,49.4385,15100.0
2006-01-18 15:40:00,69.45,69.46,69.45,69.46,600.0,49.4242,49.4313,49.4242,49.4313,600.0
2006-01-18 15:45:00,69.47,69.57,69.47,69.49,13900.0,49.4385,49.5096,49.4385,49.4527,13900.0
2006-01-18 15:50:00,69.46,69.46,69.46,69.46,300.0,49.4313,49.4313,49.4313,49.4313,300.0
2006-01-18 15:55:00,69.51,69.51,69.45,69.46,3300.0,49.4669,49.4669,49.4242,49.4313,3300.0
2006-01-18 16:00:00,69.51,69.51,69.4,69.4,200.0,49.4669,49.4669,49.3886,49.3886,200.0
2006-01-18 16:05:00,69.42,69.42,69.42,69.42,100.0,49.4029,49.4029,49.4029,49.4029,100.0
2006-01-18 16:10:00,69.42,69.57,69.42,69.57,400.0,49.4029,49.5096,49.4029,49.5096,400.0
2006-01-19 09:30:00,69.71,69.72,69.71,69.72,5800.0,49.6093,49.6164,49.6093,49.6164,5800.0
2006-01-19 09:35:00,69.72,69.72,69.71,69.71,2800.0,49.6164,49.6164,49.6093,49.6093,2800.0
2006-01-19 09:40:00,69.71,69.75,69.71,69.75,2300.0,49.6093,49.6377,49.6093,49.6377,2300.0
2006-01-19 09:45:00,69.63,69.72,69.63,69.72,600.0,49.5523,49.6164,49.5523,49.6164,600.0
2006-01-19 09:50:00,69.63,69.7,69.63,69.7,600.0,49.5523,49.6021,49.5523,49.6021,600.0
2006-01-19 09:55:00,69.65,69.65,69.65,69.65,300.0,49.5666,49.5666,49.5666,49.5666,300.0
2006-01-19 10:00:00,69.67,69.67,69.67,69.67,300.0,49.5808,49.5808,49.5808,49.5808,300.0
2006-01-19 10:05:00,69.61,69.61,69.61,69.61,100.0,49.5381,49.5381,49.5381,49.5381,100.0
2006-01-19 10:10:00,69.61,69.61,69.61,69.61,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2006-01-19 10:15:00,69.68,69.68,69.68,69.68,800.0,49.5879,49.5879,49.5879,49.5879,800.0
2006-01-19 10:20:00,69.68,69.68,69.68,69.68,0.0,49.5879,49.5879,49.5879,49.5879,0.0
2006-01-19 10:25:00,69.64,69.64,69.64,69.64,300.0,49.5594,49.5594,49.5594,49.5594,300.0
2006-01-19 10:30:00,69.62,69.68,69.6,69.6,3100.0,49.5452,49.5879,49.531,49.531,3100.0
2006-01-19 10:35:00,69.62,69.62,69.62,69.62,700.0,49.5452,49.5452,49.5452,49.5452,700.0
2006-01-19 10:40:00,69.64,69.64,69.64,69.64,300.0,49.5594,49.5594,49.5594,49.5594,300.0
2006-01-19 10:45:00,69.58,69.58,69.58,69.58,2300.0,49.5167,49.5167,49.5167,49.5167,2300.0
2006-01-19 10:50:00,69.68,69.68,69.57,69.57,300.0,49.5879,49.5879,49.5096,49.5096,300.0
2006-01-19 10:55:00,69.6,69.6,69.6,69.6,1200.0,49.531,49.531,49.531,49.531,1200.0
2006-01-19 11:00:00,69.6,69.6,69.6,69.6,0.0,49.531,49.531,49.531,49.531,0.0
2006-01-19 11:05:00,69.6,69.6,69.6,69.6,0.0,49.531,49.531,49.531,49.531,0.0
2006-01-19 11:10:00,69.61,69.61,69.6,69.6,200.0,49.5381,49.5381,49.531,49.531,200.0
2006-01-19 11:15:00,69.55,69.56,69.55,69.56,700.0,49.4954,49.5025,49.4954,49.5025,700.0
2006-01-19 11:20:00,69.56,69.56,69.56,69.56,400.0,49.5025,49.5025,49.5025,49.5025,400.0
2006-01-19 11:25:00,69.51,69.56,69.5,69.55,3100.0,49.4669,49.5025,49.4598,49.4954,3100.0
2006-01-19 11:30:00,69.56,69.56,69.56,69.56,20100.0,49.5025,49.5025,49.5025,49.5025,20100.0
2006-01-19 11:35:00,69.64,69.64,69.64,69.64,300.0,49.5594,49.5594,49.5594,49.5594,300.0
2006-01-19 11:40:00,69.56,69.56,69.56,69.56,200.0,49.5025,49.5025,49.5025,49.5025,200.0
2006-01-19 11:45:00,69.65,69.68,69.65,69.68,3500.0,49.5666,49.5879,49.5666,49.5879,3500.0
2006-01-19 11:50:00,69.62,69.62,69.62,69.62,63000.0,49.5452,49.5452,49.5452,49.5452,63000.0
2006-01-19 11:55:00,69.64,69.69,69.64,69.69,1400.0,49.5594,49.595,49.5594,49.595,1400.0
2006-01-19 12:00:00,69.68,69.74,69.68,69.74,300.0,49.5879,49.6306,49.5879,49.6306,300.0
2006-01-19 12:05:00,69.74,69.74,69.74,69.74,0.0,49.6306,49.6306,49.6306,49.6306,0.0
2006-01-19 12:10:00,69.74,69.74,69.74,69.74,0.0,49.6306,49.6306,49.6306,49.6306,0.0
2006-01-19 12:15:00,69.75,69.75,69.75,69.75,1100.0,49.6377,49.6377,49.6377,49.6377,1100.0
2006-01-19 12:20:00,69.76,69.77,69.76,69.76,500.0,49.6448,49.652,49.6448,49.6448,500.0
2006-01-19 12:25:00,69.76,69.76,69.76,69.76,0.0,49.6448,49.6448,49.6448,49.6448,0.0
2006-01-19 12:30:00,69.78,69.8,69.78,69.78,3400.0,49.6591,49.6733,49.6591,49.6591,3400.0
2006-01-19 12:35:00,69.76,69.8,69.76,69.8,1900.0,49.6448,49.6733,49.6448,49.6733,1900.0
2006-01-19 12:40:00,69.82,69.82,69.81,69.81,500.0,49.6875,49.6875,49.6804,49.6804,500.0
2006-01-19 12:45:00,69.83,69.84,69.79,69.79,1600.0,49.6947,49.7018,49.6662,49.6662,1600.0
2006-01-19 12:50:00,69.87,69.87,69.82,69.82,400.0,49.7231,49.7231,49.6875,49.6875,400.0
2006-01-19 12:55:00,69.83,69.83,69.83,69.83,2300.0,49.6947,49.6947,49.6947,49.6947,2300.0
2006-01-19 13:00:00,69.92,69.92,69.88,69.88,800.0,49.7587,49.7587,49.7302,49.7302,800.0
2006-01-19 13:05:00,69.88,69.88,69.88,69.88,0.0,49.7302,49.7302,49.7302,49.7302,0.0
2006-01-19 13:10:00,69.88,69.88,69.88,69.88,0.0,49.7302,49.7302,49.7302,49.7302,0.0
2006-01-19 13:15:00,69.89,69.89,69.89,69.89,2200.0,49.7374,49.7374,49.7374,49.7374,2200.0
2006-01-19 13:20:00,69.95,69.95,69.95,69.95,100.0,49.7801,49.7801,49.7801,49.7801,100.0
2006-01-19 13:25:00,69.91,69.92,69.9,69.91,900.0,49.7516,49.7587,49.7445,49.7516,900.0
2006-01-19 13:30:00,69.94,69.94,69.94,69.94,700.0,49.7729,49.7729,49.7729,49.7729,700.0
2006-01-19 13:35:00,69.92,69.92,69.92,69.92,100.0,49.7587,49.7587,49.7587,49.7587,100.0
2006-01-19 13:40:00,69.96,70.01,69.96,70.01,400.0,49.7872,49.8228,49.7872,49.8228,400.0
2006-01-19 13:45:00,70.0,70.03,70.0,70.03,900.0,49.8156,49.837,49.8156,49.837,900.0
2006-01-19 13:50:00,70.02,70.02,70.02,70.02,200.0,49.8299,49.8299,49.8299,49.8299,200.0
2006-01-19 13:55:00,70.04,70.04,70.04,70.04,600.0,49.8441,49.8441,49.8441,49.8441,600.0
2006-01-19 14:00:00,69.99,69.99,69.99,69.99,100.0,49.8085,49.8085,49.8085,49.8085,100.0
2006-01-19 14:05:00,70.03,70.03,70.02,70.02,900.0,49.837,49.837,49.8299,49.8299,900.0
2006-01-19 14:10:00,70.04,70.05,70.04,70.05,1100.0,49.8441,49.8512,49.8441,49.8512,1100.0
2006-01-19 14:15:00,70.04,70.04,70.04,70.04,200.0,49.8441,49.8441,49.8441,49.8441,200.0
2006-01-19 14:20:00,70.04,70.04,70.04,70.04,0.0,49.8441,49.8441,49.8441,49.8441,0.0
2006-01-19 14:25:00,69.94,69.99,69.94,69.94,2600.0,49.7729,49.8085,49.7729,49.7729,2600.0
2006-01-19 14:30:00,69.96,69.96,69.96,69.96,500.0,49.7872,49.7872,49.7872,49.7872,500.0
2006-01-19 14:35:00,69.94,69.94,69.92,69.92,200.0,49.7729,49.7729,49.7587,49.7587,200.0
2006-01-19 14:40:00,69.93,69.94,69.93,69.94,1400.0,49.7658,49.7729,49.7658,49.7729,1400.0
2006-01-19 14:45:00,69.92,69.92,69.85,69.85,900.0,49.7587,49.7587,49.7089,49.7089,900.0
2006-01-19 14:50:00,69.87,69.88,69.86,69.87,10700.0,49.7231,49.7302,49.716,49.7231,10700.0
2006-01-19 14:55:00,69.94,69.95,69.87,69.95,1000.0,49.7729,49.7801,49.7231,49.7801,1000.0
2006-01-19 15:00:00,69.98,69.98,69.91,69.91,2100.0,49.8014,49.8014,49.7516,49.7516,2100.0
2006-01-19 15:05:00,69.85,69.88,69.85,69.85,2200.0,49.7089,49.7302,49.7089,49.7089,2200.0
2006-01-19 15:10:00,69.86,69.86,69.86,69.86,100.0,49.716,49.716,49.716,49.716,100.0
2006-01-19 15:15:00,69.82,69.85,69.79,69.79,4700.0,49.6875,49.7089,49.6662,49.6662,4700.0
2006-01-19 15:20:00,69.87,69.87,69.78,69.82,4100.0,49.7231,49.7231,49.6591,49.6875,4100.0
2006-01-19 15:25:00,69.82,69.84,69.82,69.84,700.0,49.6875,49.7018,49.6875,49.7018,700.0
2006-01-19 15:30:00,69.84,69.84,69.84,69.84,0.0,49.7018,49.7018,49.7018,49.7018,0.0
2006-01-19 15:35:00,69.88,69.88,69.82,69.82,3600.0,49.7302,49.7302,49.6875,49.6875,3600.0
2006-01-19 15:40:00,69.87,69.91,69.86,69.86,2400.0,49.7231,49.7516,49.716,49.716,2400.0
2006-01-19 15:45:00,69.9,69.9,69.83,69.9,1400.0,49.7445,49.7445,49.6947,49.7445,1400.0
2006-01-19 15:50:00,69.9,69.91,69.87,69.87,4000.0,49.7445,49.7516,49.7231,49.7231,4000.0
2006-01-19 15:55:00,69.9,69.9,69.82,69.82,3900.0,49.7445,49.7445,49.6875,49.6875,3900.0
2006-01-19 16:00:00,69.82,69.82,69.82,69.82,600.0,49.6875,49.6875,49.6875,49.6875,600.0
2006-01-19 16:05:00,69.82,69.82,69.82,69.82,0.0,49.6875,49.6875,49.6875,49.6875,0.0
2006-01-19 16:10:00,69.82,69.82,69.82,69.82,0.0,49.6875,49.6875,49.6875,49.6875,0.0
2006-01-20 09:30:00,69.83,69.83,69.83,69.83,5400.0,49.6947,49.6947,49.6947,49.6947,5400.0
2006-01-20 09:35:00,69.83,69.83,69.83,69.83,0.0,49.6947,49.6947,49.6947,49.6947,0.0
2006-01-20 09:40:00,69.68,69.68,69.68,69.68,300.0,49.5879,49.5879,49.5879,49.5879,300.0
2006-01-20 09:45:00,69.67,69.73,69.66,69.66,500.0,49.5808,49.6235,49.5737,49.5737,500.0
2006-01-20 09:50:00,69.68,69.68,69.68,69.68,100.0,49.5879,49.5879,49.5879,49.5879,100.0
2006-01-20 09:55:00,69.65,69.65,69.65,69.65,300.0,49.5666,49.5666,49.5666,49.5666,300.0
2006-01-20 10:00:00,69.64,69.64,69.55,69.6,1500.0,49.5594,49.5594,49.4954,49.531,1500.0
2006-01-20 10:05:00,69.6,69.6,69.6,69.6,0.0,49.531,49.531,49.531,49.531,0.0
2006-01-20 10:10:00,69.6,69.6,69.6,69.6,0.0,49.531,49.531,49.531,49.531,0.0
2006-01-20 10:15:00,69.56,69.56,69.56,69.56,900.0,49.5025,49.5025,49.5025,49.5025,900.0
2006-01-20 10:20:00,69.56,69.56,69.56,69.56,0.0,49.5025,49.5025,49.5025,49.5025,0.0
2006-01-20 10:25:00,69.61,69.61,69.59,69.59,1100.0,49.5381,49.5381,49.5239,49.5239,1100.0
2006-01-20 10:30:00,69.43,69.43,69.43,69.43,500.0,49.41,49.41,49.41,49.41,500.0
2006-01-20 10:35:00,69.43,69.43,69.43,69.43,0.0,49.41,49.41,49.41,49.41,0.0
2006-01-20 10:40:00,69.43,69.43,69.43,69.43,0.0,49.41,49.41,49.41,49.41,0.0
2006-01-20 10:45:00,69.43,69.43,69.43,69.43,0.0,49.41,49.41,49.41,49.41,0.0
2006-01-20 10:50:00,69.41,69.41,69.29,69.3,1400.0,49.3958,49.3958,49.3104,49.3175,1400.0
2006-01-20 10:55:00,69.26,69.32,69.26,69.32,1100.0,49.289,49.3317,49.289,49.3317,1100.0
2006-01-20 11:00:00,69.23,69.23,69.23,69.23,400.0,49.2677,49.2677,49.2677,49.2677,400.0
2006-01-20 11:05:00,69.32,69.33,69.3,69.3,2100.0,49.3317,49.3388,49.3175,49.3175,2100.0
2006-01-20 11:10:00,69.36,69.36,69.36,69.36,1900.0,49.3602,49.3602,49.3602,49.3602,1900.0
2006-01-20 11:15:00,69.26,69.31,69.26,69.31,1100.0,49.289,49.3246,49.289,49.3246,1100.0
2006-01-20 11:20:00,69.19,69.29,69.19,69.29,200.0,49.2392,49.3104,49.2392,49.3104,200.0
2006-01-20 11:25:00,69.28,69.31,69.24,69.29,26700.0,49.3032,49.3246,49.2748,49.3104,26700.0
2006-01-20 11:30:00,69.21,69.21,69.17,69.19,3400.0,49.2534,49.2534,49.225,49.2392,3400.0
2006-01-20 11:35:00,69.23,69.23,69.11,69.16,3100.0,49.2677,49.2677,49.1823,49.2179,3100.0
2006-01-20 11:40:00,69.14,69.14,69.14,69.14,100.0,49.2036,49.2036,49.2036,49.2036,100.0
2006-01-20 11:45:00,69.12,69.19,69.07,69.07,1400.0,49.1894,49.2392,49.1538,49.1538,1400.0
2006-01-20 11:50:00,69.0,69.83,68.98,68.98,2900.0,49.104,49.6947,49.0898,49.0898,2900.0
2006-01-20 11:55:00,69.0,69.04,68.95,68.95,5200.0,49.104,49.1325,49.0684,49.0684,5200.0
2006-01-20 12:00:00,69.09,69.11,69.09,69.11,300.0,49.168,49.1823,49.168,49.1823,300.0
2006-01-20 12:05:00,69.09,69.09,69.03,69.03,500.0,49.168,49.168,49.1253,49.1253,500.0
2006-01-20 12:10:00,69.02,69.04,69.02,69.04,600.0,49.1182,49.1325,49.1182,49.1325,600.0
2006-01-20 12:15:00,69.04,69.04,69.04,69.04,0.0,49.1325,49.1325,49.1325,49.1325,0.0
2006-01-20 12:20:00,69.13,69.13,69.13,69.13,1000.0,49.1965,49.1965,49.1965,49.1965,1000.0
2006-01-20 12:25:00,69.1,69.16,69.09,69.16,700.0,49.1752,49.2179,49.168,49.2179,700.0
2006-01-20 12:30:00,69.1,69.1,69.05,69.05,1900.0,49.1752,49.1752,49.1396,49.1396,1900.0
2006-01-20 12:35:00,69.1,69.1,69.09,69.09,800.0,49.1752,49.1752,49.168,49.168,800.0
2006-01-20 12:40:00,69.05,69.05,69.05,69.05,200.0,49.1396,49.1396,49.1396,49.1396,200.0
2006-01-20 12:45:00,68.98,68.99,68.98,68.99,200.0,49.0898,49.0969,49.0898,49.0969,200.0
2006-01-20 12:50:00,69.01,69.01,68.96,68.98,2500.0,49.1111,49.1111,49.0755,49.0898,2500.0
2006-01-20 12:55:00,68.92,68.92,68.91,68.91,300.0,49.0471,49.0471,49.0399,49.0399,300.0
2006-01-20 13:00:00,68.92,68.93,68.82,68.82,4100.0,49.0471,49.0542,48.9759,48.9759,4100.0
2006-01-20 13:05:00,68.81,68.87,68.81,68.84,1000.0,48.9688,49.0115,48.9688,48.9901,1000.0
2006-01-20 13:10:00,68.9,68.9,68.83,68.88,5400.0,49.0328,49.0328,48.983,49.0186,5400.0
2006-01-20 13:15:00,68.96,68.97,68.96,68.97,3400.0,49.0755,49.0826,49.0755,49.0826,3400.0
2006-01-20 13:20:00,68.82,68.82,68.82,68.82,2000.0,48.9759,48.9759,48.9759,48.9759,2000.0
2006-01-20 13:25:00,68.92,68.99,68.91,68.91,2500.0,49.0471,49.0969,49.0399,49.0399,2500.0
2006-01-20 13:30:00,68.84,68.84,68.84,68.84,100.0,48.9901,48.9901,48.9901,48.9901,100.0
2006-01-20 13:35:00,68.88,68.88,68.88,68.88,100.0,49.0186,49.0186,49.0186,49.0186,100.0
2006-01-20 13:40:00,68.88,68.9,68.88,68.9,200.0,49.0186,49.0328,49.0186,49.0328,200.0
2006-01-20 13:45:00,68.85,68.85,68.82,68.82,600.0,48.9972,48.9972,48.9759,48.9759,600.0
2006-01-20 13:50:00,68.89,68.89,68.86,68.86,600.0,49.0257,49.0257,49.0044,49.0044,600.0
2006-01-20 13:55:00,68.82,68.84,68.75,68.78,3000.0,48.9759,48.9901,48.9261,48.9474,3000.0
2006-01-20 14:00:00,68.73,68.79,68.73,68.79,800.0,48.9118,48.9545,48.9118,48.9545,800.0
2006-01-20 14:05:00,68.75,68.75,68.75,68.75,300.0,48.9261,48.9261,48.9261,48.9261,300.0
2006-01-20 14:10:00,68.76,68.77,68.76,68.77,800.0,48.9332,48.9403,48.9332,48.9403,800.0
2006-01-20 14:15:00,68.86,68.86,68.82,68.83,1100.0,49.0044,49.0044,48.9759,48.983,1100.0
2006-01-20 14:20:00,68.82,68.85,68.79,68.84,8800.0,48.9759,48.9972,48.9545,48.9901,8800.0
2006-01-20 14:25:00,68.79,68.88,68.79,68.88,2100.0,48.9545,49.0186,48.9545,49.0186,2100.0
2006-01-20 14:30:00,68.89,68.92,68.86,68.86,5300.0,49.0257,49.0471,49.0044,49.0044,5300.0
2006-01-20 14:35:00,68.89,68.9,68.89,68.9,500.0,49.0257,49.0328,49.0257,49.0328,500.0
2006-01-20 14:40:00,68.9,68.9,68.84,68.85,2500.0,49.0328,49.0328,48.9901,48.9972,2500.0
2006-01-20 14:45:00,68.82,68.87,68.82,68.87,1600.0,48.9759,49.0115,48.9759,49.0115,1600.0
2006-01-20 14:50:00,68.88,68.88,68.8,68.8,1300.0,49.0186,49.0186,48.9617,48.9617,1300.0
2006-01-20 14:55:00,68.77,68.82,68.7,68.7,1900.0,48.9403,48.9759,48.8905,48.8905,1900.0
2006-01-20 15:00:00,68.72,68.8,68.72,68.75,1100.0,48.9047,48.9617,48.9047,48.9261,1100.0
2006-01-20 15:05:00,68.83,68.85,68.78,68.84,3400.0,48.983,48.9972,48.9474,48.9901,3400.0
2006-01-20 15:10:00,68.8,68.8,68.73,68.73,8200.0,48.9617,48.9617,48.9118,48.9118,8200.0
2006-01-20 15:15:00,68.75,68.75,68.66,68.66,4300.0,48.9261,48.9261,48.862,48.862,4300.0
2006-01-20 15:20:00,68.66,68.66,68.66,68.66,100.0,48.862,48.862,48.862,48.862,100.0
2006-01-20 15:25:00,68.68,68.7,68.64,68.7,4700.0,48.8763,48.8905,48.8478,48.8905,4700.0
2006-01-20 15:30:00,68.66,68.76,68.66,68.66,2300.0,48.862,48.9332,48.862,48.862,2300.0
2006-01-20 15:35:00,68.7,68.7,68.6,68.6,2300.0,48.8905,48.8905,48.8193,48.8193,2300.0
2006-01-20 15:40:00,68.57,68.57,68.54,68.54,700.0,48.798,48.798,48.7766,48.7766,700.0
2006-01-20 15:45:00,68.54,68.58,68.51,68.58,900.0,48.7766,48.8051,48.7553,48.8051,900.0
2006-01-20 15:50:00,68.58,68.58,68.52,68.57,19400.0,48.8051,48.8051,48.7624,48.798,19400.0
2006-01-20 15:55:00,68.63,68.63,68.53,68.57,2100.0,48.8407,48.8407,48.7695,48.798,2100.0
2006-01-20 16:00:00,68.57,68.57,68.57,68.57,0.0,48.798,48.798,48.798,48.798,0.0
2006-01-20 16:05:00,68.57,68.57,68.57,68.57,0.0,48.798,48.798,48.798,48.798,0.0
2006-01-20 16:10:00,68.57,68.57,68.57,68.57,0.0,48.798,48.798,48.798,48.798,0.0
2006-01-23 09:30:00,68.68,68.68,68.68,68.68,5200.0,48.8763,48.8763,48.8763,48.8763,5200.0
2006-01-23 09:35:00,68.57,68.65,68.55,68.55,2000.0,48.798,48.8549,48.7837,48.7837,2000.0
2006-01-23 09:40:00,68.72,68.75,68.72,68.75,700.0,48.9047,48.9261,48.9047,48.9261,700.0
2006-01-23 09:45:00,68.72,68.72,68.72,68.72,100.0,48.9047,48.9047,48.9047,48.9047,100.0
2006-01-23 09:50:00,68.73,68.74,68.73,68.73,1500.0,48.9118,48.919,48.9118,48.9118,1500.0
2006-01-23 09:55:00,68.73,68.73,68.59,68.59,4300.0,48.9118,48.9118,48.8122,48.8122,4300.0
2006-01-23 10:00:00,68.57,68.57,68.54,68.54,3300.0,48.798,48.798,48.7766,48.7766,3300.0
2006-01-23 10:05:00,68.55,68.55,68.55,68.55,300.0,48.7837,48.7837,48.7837,48.7837,300.0
2006-01-23 10:10:00,68.6,68.67,68.6,68.67,1600.0,48.8193,48.8691,48.8193,48.8691,1600.0
2006-01-23 10:15:00,68.66,68.67,68.58,68.64,10900.0,48.862,48.8691,48.8051,48.8478,10900.0
2006-01-23 10:20:00,68.63,68.63,68.63,68.63,200.0,48.8407,48.8407,48.8407,48.8407,200.0
2006-01-23 10:25:00,68.68,68.68,68.67,68.67,600.0,48.8763,48.8763,48.8691,48.8691,600.0
2006-01-23 10:30:00,68.67,68.67,68.67,68.67,0.0,48.8691,48.8691,48.8691,48.8691,0.0
2006-01-23 10:35:00,68.63,68.65,68.63,68.65,500.0,48.8407,48.8549,48.8407,48.8549,500.0
2006-01-23 10:40:00,68.63,68.65,68.63,68.64,5900.0,48.8407,48.8549,48.8407,48.8478,5900.0
2006-01-23 10:45:00,68.68,68.68,68.68,68.68,400.0,48.8763,48.8763,48.8763,48.8763,400.0
2006-01-23 10:50:00,68.72,68.72,68.72,68.72,200.0,48.9047,48.9047,48.9047,48.9047,200.0
2006-01-23 10:55:00,68.79,68.79,68.79,68.79,200.0,48.9545,48.9545,48.9545,48.9545,200.0
2006-01-23 11:00:00,68.73,68.73,68.72,68.72,1100.0,48.9118,48.9118,48.9047,48.9047,1100.0
2006-01-23 11:05:00,68.76,68.76,68.72,68.72,19600.0,48.9332,48.9332,48.9047,48.9047,19600.0
2006-01-23 11:10:00,68.77,68.77,68.76,68.76,600.0,48.9403,48.9403,48.9332,48.9332,600.0
2006-01-23 11:15:00,68.81,68.81,68.77,68.77,300.0,48.9688,48.9688,48.9403,48.9403,300.0
2006-01-23 11:20:00,68.77,68.77,68.77,68.77,0.0,48.9403,48.9403,48.9403,48.9403,0.0
2006-01-23 11:25:00,68.82,68.82,68.82,68.82,100.0,48.9759,48.9759,48.9759,48.9759,100.0
2006-01-23 11:30:00,68.82,68.91,68.82,68.91,1100.0,48.9759,49.0399,48.9759,49.0399,1100.0
2006-01-23 11:35:00,68.92,68.92,68.92,68.92,2900.0,49.0471,49.0471,49.0471,49.0471,2900.0
2006-01-23 11:40:00,68.9,68.9,68.83,68.83,2200.0,49.0328,49.0328,48.983,48.983,2200.0
2006-01-23 11:45:00,68.89,68.89,68.86,68.86,700.0,49.0257,49.0257,49.0044,49.0044,700.0
2006-01-23 11:50:00,68.87,68.89,68.87,68.89,400.0,49.0115,49.0257,49.0115,49.0257,400.0
2006-01-23 11:55:00,68.9,68.9,68.9,68.9,2200.0,49.0328,49.0328,49.0328,49.0328,2200.0
2006-01-23 12:00:00,68.89,68.89,68.89,68.89,200.0,49.0257,49.0257,49.0257,49.0257,200.0
2006-01-23 12:05:00,68.81,68.83,68.8,68.83,1200.0,48.9688,48.983,48.9617,48.983,1200.0
2006-01-23 12:10:00,68.78,68.78,68.78,68.78,100.0,48.9474,48.9474,48.9474,48.9474,100.0
2006-01-23 12:15:00,68.8,68.81,68.71,68.71,27200.0,48.9617,48.9688,48.8976,48.8976,27200.0
2006-01-23 12:20:00,68.71,68.75,68.7,68.71,7400.0,48.8976,48.9261,48.8905,48.8976,7400.0
2006-01-23 12:25:00,68.7,68.7,68.7,68.7,1000.0,48.8905,48.8905,48.8905,48.8905,1000.0
2006-01-23 12:30:00,68.7,68.7,68.7,68.7,0.0,48.8905,48.8905,48.8905,48.8905,0.0
2006-01-23 12:35:00,68.7,68.7,68.7,68.7,0.0,48.8905,48.8905,48.8905,48.8905,0.0
2006-01-23 12:40:00,68.67,68.69,68.67,68.69,200.0,48.8691,48.8834,48.8691,48.8834,200.0
2006-01-23 12:45:00,68.67,68.67,68.65,68.65,1000.0,48.8691,48.8691,48.8549,48.8549,1000.0
2006-01-23 12:50:00,68.63,68.65,68.6,68.65,2800.0,48.8407,48.8549,48.8193,48.8549,2800.0
2006-01-23 12:55:00,68.65,68.65,68.65,68.65,0.0,48.8549,48.8549,48.8549,48.8549,0.0
2006-01-23 13:00:00,68.65,68.65,68.64,68.65,1200.0,48.8549,48.8549,48.8478,48.8549,1200.0
2006-01-23 13:05:00,68.71,68.74,68.71,68.74,800.0,48.8976,48.919,48.8976,48.919,800.0
2006-01-23 13:10:00,68.7,68.7,68.7,68.7,600.0,48.8905,48.8905,48.8905,48.8905,600.0
2006-01-23 13:15:00,68.7,68.7,68.7,68.7,0.0,48.8905,48.8905,48.8905,48.8905,0.0
2006-01-23 13:20:00,68.7,68.7,68.7,68.7,600.0,48.8905,48.8905,48.8905,48.8905,600.0
2006-01-23 13:25:00,68.7,68.7,68.7,68.7,0.0,48.8905,48.8905,48.8905,48.8905,0.0
2006-01-23 13:30:00,68.79,68.8,68.79,68.8,1300.0,48.9545,48.9617,48.9545,48.9617,1300.0
2006-01-23 13:35:00,68.8,68.8,68.8,68.8,1000.0,48.9617,48.9617,48.9617,48.9617,1000.0
2006-01-23 13:40:00,68.76,68.76,68.76,68.76,500.0,48.9332,48.9332,48.9332,48.9332,500.0
2006-01-23 13:45:00,68.8,68.8,68.8,68.8,100.0,48.9617,48.9617,48.9617,48.9617,100.0
2006-01-23 13:50:00,68.75,68.75,68.75,68.75,500.0,48.9261,48.9261,48.9261,48.9261,500.0
2006-01-23 13:55:00,68.73,68.74,68.73,68.74,1500.0,48.9118,48.919,48.9118,48.919,1500.0
2006-01-23 14:00:00,68.7,68.7,68.7,68.7,100.0,48.8905,48.8905,48.8905,48.8905,100.0
2006-01-23 14:05:00,68.75,68.75,68.74,68.75,5600.0,48.9261,48.9261,48.919,48.9261,5600.0
2006-01-23 14:10:00,68.71,68.71,68.65,68.65,1600.0,48.8976,48.8976,48.8549,48.8549,1600.0
2006-01-23 14:15:00,68.65,68.65,68.62,68.62,400.0,48.8549,48.8549,48.8336,48.8336,400.0
2006-01-23 14:20:00,68.72,68.72,68.72,68.72,200.0,48.9047,48.9047,48.9047,48.9047,200.0
2006-01-23 14:25:00,68.7,68.7,68.69,68.69,800.0,48.8905,48.8905,48.8834,48.8834,800.0
2006-01-23 14:30:00,68.69,68.69,68.69,68.69,3800.0,48.8834,48.8834,48.8834,48.8834,3800.0
2006-01-23 14:35:00,68.6,68.61,68.6,68.61,35600.0,48.8193,48.8264,48.8193,48.8264,35600.0
2006-01-23 14:40:00,68.65,68.68,68.65,68.68,1900.0,48.8549,48.8763,48.8549,48.8763,1900.0
2006-01-23 14:45:00,68.68,68.69,68.68,68.69,1100.0,48.8763,48.8834,48.8763,48.8834,1100.0
2006-01-23 14:50:00,68.67,68.67,68.67,68.67,200.0,48.8691,48.8691,48.8691,48.8691,200.0
2006-01-23 14:55:00,68.68,68.75,68.68,68.75,7700.0,48.8763,48.9261,48.8763,48.9261,7700.0
2006-01-23 15:00:00,68.71,68.71,68.71,68.71,100.0,48.8976,48.8976,48.8976,48.8976,100.0
2006-01-23 15:05:00,68.71,68.71,68.71,68.71,100.0,48.8976,48.8976,48.8976,48.8976,100.0
2006-01-23 15:10:00,68.71,68.71,68.7,68.7,300.0,48.8976,48.8976,48.8905,48.8905,300.0
2006-01-23 15:15:00,68.67,68.67,68.67,68.67,100.0,48.8691,48.8691,48.8691,48.8691,100.0
2006-01-23 15:20:00,68.71,68.82,68.7,68.82,3400.0,48.8976,48.9759,48.8905,48.9759,3400.0
2006-01-23 15:25:00,68.75,68.78,68.72,68.76,11200.0,48.9261,48.9474,48.9047,48.9332,11200.0
2006-01-23 15:30:00,68.76,68.76,68.72,68.76,25600.0,48.9332,48.9332,48.9047,48.9332,25600.0
2006-01-23 15:35:00,68.78,68.78,68.7,68.7,3400.0,48.9474,48.9474,48.8905,48.8905,3400.0
2006-01-23 15:40:00,68.75,68.75,68.65,68.65,400.0,48.9261,48.9261,48.8549,48.8549,400.0
2006-01-23 15:45:00,68.62,68.71,68.62,68.71,1000.0,48.8336,48.8976,48.8336,48.8976,1000.0
2006-01-23 15:50:00,68.7,68.7,68.68,68.68,200.0,48.8905,48.8905,48.8763,48.8763,200.0
2006-01-23 15:55:00,68.7,68.72,68.7,68.72,400.0,48.8905,48.9047,48.8905,48.9047,400.0
2006-01-23 16:00:00,68.69,68.69,68.69,68.69,400.0,48.8834,48.8834,48.8834,48.8834,400.0
2006-01-23 16:05:00,68.69,68.69,68.69,68.69,0.0,48.8834,48.8834,48.8834,48.8834,0.0
2006-01-23 16:10:00,68.68,68.7,68.68,68.7,300.0,48.8763,48.8905,48.8763,48.8905,300.0
2006-01-24 09:30:00,68.95,68.95,68.94,68.94,5900.0,49.0684,49.0684,49.0613,49.0613,5900.0
2006-01-24 09:35:00,68.94,68.94,68.94,68.94,100.0,49.0613,49.0613,49.0613,49.0613,100.0
2006-01-24 09:40:00,68.97,68.97,68.97,68.97,400.0,49.0826,49.0826,49.0826,49.0826,400.0
2006-01-24 09:45:00,68.97,68.97,68.97,68.97,0.0,49.0826,49.0826,49.0826,49.0826,0.0
2006-01-24 09:50:00,69.04,69.06,69.04,69.06,2300.0,49.1325,49.1467,49.1325,49.1467,2300.0
2006-01-24 09:55:00,69.1,69.1,69.1,69.1,1400.0,49.1752,49.1752,49.1752,49.1752,1400.0
2006-01-24 10:00:00,69.07,69.08,69.07,69.07,5300.0,49.1538,49.1609,49.1538,49.1538,5300.0
2006-01-24 10:05:00,69.08,69.08,69.05,69.05,3100.0,49.1609,49.1609,49.1396,49.1396,3100.0
2006-01-24 10:10:00,69.05,69.06,69.05,69.06,1700.0,49.1396,49.1467,49.1396,49.1467,1700.0
2006-01-24 10:15:00,69.03,69.06,69.03,69.06,1500.0,49.1253,49.1467,49.1253,49.1467,1500.0
2006-01-24 10:20:00,69.1,69.1,69.1,69.1,1200.0,49.1752,49.1752,49.1752,49.1752,1200.0
2006-01-24 10:25:00,69.06,69.06,69.0,69.0,1900.0,49.1467,49.1467,49.104,49.104,1900.0
2006-01-24 10:30:00,68.97,68.97,68.97,68.97,800.0,49.0826,49.0826,49.0826,49.0826,800.0
2006-01-24 10:35:00,68.98,69.0,68.98,69.0,8400.0,49.0898,49.104,49.0898,49.104,8400.0
2006-01-24 10:40:00,68.99,68.99,68.93,68.93,1300.0,49.0969,49.0969,49.0542,49.0542,1300.0
2006-01-24 10:45:00,68.97,68.98,68.97,68.98,2400.0,49.0826,49.0898,49.0826,49.0898,2400.0
2006-01-24 10:50:00,68.98,68.98,68.98,68.98,1000.0,49.0898,49.0898,49.0898,49.0898,1000.0
2006-01-24 10:55:00,68.91,68.92,68.89,68.89,2700.0,49.0399,49.0471,49.0257,49.0257,2700.0
2006-01-24 11:00:00,68.9,68.91,68.83,68.88,1500.0,49.0328,49.0399,48.983,49.0186,1500.0
2006-01-24 11:05:00,68.87,68.87,68.83,68.83,1700.0,49.0115,49.0115,48.983,48.983,1700.0
2006-01-24 11:10:00,68.85,68.85,68.8,68.8,700.0,48.9972,48.9972,48.9617,48.9617,700.0
2006-01-24 11:15:00,68.82,68.82,68.82,68.82,900.0,48.9759,48.9759,48.9759,48.9759,900.0
2006-01-24 11:20:00,68.87,68.89,68.81,68.89,1100.0,49.0115,49.0257,48.9688,49.0257,1100.0
2006-01-24 11:25:00,68.91,68.91,68.91,68.91,1100.0,49.0399,49.0399,49.0399,49.0399,1100.0
2006-01-24 11:30:00,68.92,68.92,68.88,68.88,1500.0,49.0471,49.0471,49.0186,49.0186,1500.0
2006-01-24 11:35:00,68.9,68.9,68.89,68.89,1700.0,49.0328,49.0328,49.0257,49.0257,1700.0
2006-01-24 11:40:00,68.89,68.93,68.87,68.93,1400.0,49.0257,49.0542,49.0115,49.0542,1400.0
2006-01-24 11:45:00,68.95,68.95,68.95,68.95,300.0,49.0684,49.0684,49.0684,49.0684,300.0
2006-01-24 11:50:00,68.96,68.96,68.93,68.93,2700.0,49.0755,49.0755,49.0542,49.0542,2700.0
2006-01-24 11:55:00,68.94,68.94,68.86,68.86,10500.0,49.0613,49.0613,49.0044,49.0044,10500.0
2006-01-24 12:00:00,68.94,68.94,68.94,68.94,400.0,49.0613,49.0613,49.0613,49.0613,400.0
2006-01-24 12:05:00,68.92,68.92,68.87,68.91,1300.0,49.0471,49.0471,49.0115,49.0399,1300.0
2006-01-24 12:10:00,68.98,68.98,68.98,68.98,1800.0,49.0898,49.0898,49.0898,49.0898,1800.0
2006-01-24 12:15:00,68.9,68.9,68.9,68.9,100.0,49.0328,49.0328,49.0328,49.0328,100.0
2006-01-24 12:20:00,68.78,68.78,68.78,68.78,2500.0,48.9474,48.9474,48.9474,48.9474,2500.0
2006-01-24 12:25:00,68.79,68.83,68.79,68.83,300.0,48.9545,48.983,48.9545,48.983,300.0
2006-01-24 12:30:00,68.85,68.85,68.79,68.79,1800.0,48.9972,48.9972,48.9545,48.9545,1800.0
2006-01-24 12:35:00,68.85,68.85,68.85,68.85,200.0,48.9972,48.9972,48.9972,48.9972,200.0
2006-01-24 12:40:00,68.85,68.85,68.85,68.85,700.0,48.9972,48.9972,48.9972,48.9972,700.0
2006-01-24 12:45:00,68.82,68.82,68.81,68.81,3000.0,48.9759,48.9759,48.9688,48.9688,3000.0
2006-01-24 12:50:00,68.84,68.9,68.84,68.9,3700.0,48.9901,49.0328,48.9901,49.0328,3700.0
2006-01-24 12:55:00,68.88,68.88,68.88,68.88,500.0,49.0186,49.0186,49.0186,49.0186,500.0
2006-01-24 13:00:00,68.88,68.88,68.87,68.87,2100.0,49.0186,49.0186,49.0115,49.0115,2100.0
2006-01-24 13:05:00,68.9,68.9,68.83,68.84,800.0,49.0328,49.0328,48.983,48.9901,800.0
2006-01-24 13:10:00,68.83,68.86,68.78,68.85,3100.0,48.983,49.0044,48.9474,48.9972,3100.0
2006-01-24 13:15:00,68.85,68.85,68.85,68.85,400.0,48.9972,48.9972,48.9972,48.9972,400.0
2006-01-24 13:20:00,68.86,68.86,68.86,68.86,500.0,49.0044,49.0044,49.0044,49.0044,500.0
2006-01-24 13:25:00,68.87,68.88,68.81,68.86,2700.0,49.0115,49.0186,48.9688,49.0044,2700.0
2006-01-24 13:30:00,68.87,68.91,68.87,68.91,1000.0,49.0115,49.0399,49.0115,49.0399,1000.0
2006-01-24 13:35:00,68.92,68.92,68.92,68.92,2600.0,49.0471,49.0471,49.0471,49.0471,2600.0
2006-01-24 13:40:00,68.91,68.91,68.85,68.88,2200.0,49.0399,49.0399,48.9972,49.0186,2200.0
2006-01-24 13:45:00,68.89,68.89,68.89,68.89,700.0,49.0257,49.0257,49.0257,49.0257,700.0
2006-01-24 13:50:00,68.97,68.97,68.97,68.97,1100.0,49.0826,49.0826,49.0826,49.0826,1100.0
2006-01-24 13:55:00,68.94,69.05,68.94,69.05,1200.0,49.0613,49.1396,49.0613,49.1396,1200.0
2006-01-24 14:00:00,69.08,69.12,69.08,69.12,1200.0,49.1609,49.1894,49.1609,49.1894,1200.0
2006-01-24 14:05:00,69.11,69.13,69.1,69.11,3100.0,49.1823,49.1965,49.1752,49.1823,3100.0
2006-01-24 14:10:00,69.18,69.18,69.17,69.17,1000.0,49.2321,49.2321,49.225,49.225,1000.0
2006-01-24 14:15:00,69.15,69.15,69.13,69.13,2800.0,49.2107,49.2107,49.1965,49.1965,2800.0
2006-01-24 14:20:00,69.13,69.14,69.1,69.1,2800.0,49.1965,49.2036,49.1752,49.1752,2800.0
2006-01-24 14:25:00,69.04,69.09,69.03,69.05,2100.0,49.1325,49.168,49.1253,49.1396,2100.0
2006-01-24 14:30:00,69.09,69.1,69.08,69.1,1300.0,49.168,49.1752,49.1609,49.1752,1300.0
2006-01-24 14:35:00,69.09,69.09,69.05,69.05,5700.0,49.168,49.168,49.1396,49.1396,5700.0
2006-01-24 14:40:00,69.05,69.06,69.04,69.04,500.0,49.1396,49.1467,49.1325,49.1325,500.0
2006-01-24 14:45:00,69.07,69.07,68.98,68.98,2200.0,49.1538,49.1538,49.0898,49.0898,2200.0
2006-01-24 14:50:00,69.05,69.05,69.01,69.01,1100.0,49.1396,49.1396,49.1111,49.1111,1100.0
2006-01-24 14:55:00,68.95,68.95,68.9,68.95,47300.0,49.0684,49.0684,49.0328,49.0684,47300.0
2006-01-24 15:00:00,68.92,68.99,68.92,68.99,16400.0,49.0471,49.0969,49.0471,49.0969,16400.0
2006-01-24 15:05:00,68.94,68.98,68.94,68.96,2100.0,49.0613,49.0898,49.0613,49.0755,2100.0
2006-01-24 15:10:00,68.91,68.93,68.89,68.89,4000.0,49.0399,49.0542,49.0257,49.0257,4000.0
2006-01-24 15:15:00,68.96,68.96,68.93,68.94,2000.0,49.0755,49.0755,49.0542,49.0613,2000.0
2006-01-24 15:20:00,68.97,68.97,68.97,68.97,1300.0,49.0826,49.0826,49.0826,49.0826,1300.0
2006-01-24 15:25:00,68.95,68.95,68.94,68.94,3800.0,49.0684,49.0684,49.0613,49.0613,3800.0
2006-01-24 15:30:00,68.96,69.0,68.94,68.98,1100.0,49.0755,49.104,49.0613,49.0898,1100.0
2006-01-24 15:35:00,68.97,68.97,68.97,68.97,2100.0,49.0826,49.0826,49.0826,49.0826,2100.0
2006-01-24 15:40:00,68.98,68.99,68.97,68.97,3200.0,49.0898,49.0969,49.0826,49.0826,3200.0
2006-01-24 15:45:00,68.99,68.99,68.99,68.99,300.0,49.0969,49.0969,49.0969,49.0969,300.0
2006-01-24 15:50:00,68.98,68.99,68.98,68.99,3400.0,49.0898,49.0969,49.0898,49.0969,3400.0
2006-01-24 15:55:00,68.99,68.99,68.96,68.96,1500.0,49.0969,49.0969,49.0755,49.0755,1500.0
2006-01-24 16:00:00,68.89,68.89,68.89,68.89,200.0,49.0257,49.0257,49.0257,49.0257,200.0
2006-01-24 16:05:00,68.95,68.95,68.95,68.95,200.0,49.0684,49.0684,49.0684,49.0684,200.0
2006-01-24 16:10:00,68.89,68.89,68.89,68.89,100.0,49.0257,49.0257,49.0257,49.0257,100.0
2006-01-25 09:30:00,69.01,69.01,69.01,69.01,2100.0,49.1111,49.1111,49.1111,49.1111,2100.0
2006-01-25 09:35:00,69.01,69.01,69.01,69.01,2700.0,49.1111,49.1111,49.1111,49.1111,2700.0
2006-01-25 09:40:00,69.02,69.11,69.0,69.09,3800.0,49.1182,49.1823,49.104,49.168,3800.0
2006-01-25 09:45:00,69.08,69.08,69.07,69.07,400.0,49.1609,49.1609,49.1538,49.1538,400.0
2006-01-25 09:50:00,69.17,69.17,69.13,69.13,2500.0,49.225,49.225,49.1965,49.1965,2500.0
2006-01-25 09:55:00,69.17,69.17,69.17,69.17,100.0,49.225,49.225,49.225,49.225,100.0
2006-01-25 10:00:00,69.08,69.13,69.07,69.07,1800.0,49.1609,49.1965,49.1538,49.1538,1800.0
2006-01-25 10:05:00,69.16,69.16,69.07,69.13,2000.0,49.2179,49.2179,49.1538,49.1965,2000.0
2006-01-25 10:10:00,69.06,69.06,68.96,69.0,300.0,49.1467,49.1467,49.0755,49.104,300.0
2006-01-25 10:15:00,69.0,69.02,69.0,69.02,20700.0,49.104,49.1182,49.104,49.1182,20700.0
2006-01-25 10:20:00,69.0,69.0,68.81,68.81,19000.0,49.104,49.104,48.9688,48.9688,19000.0
2006-01-25 10:25:00,68.77,68.77,68.77,68.77,1800.0,48.9403,48.9403,48.9403,48.9403,1800.0
2006-01-25 10:30:00,68.85,68.85,68.85,68.85,300.0,48.9972,48.9972,48.9972,48.9972,300.0
2006-01-25 10:35:00,68.83,68.87,68.82,68.87,30100.0,48.983,49.0115,48.9759,49.0115,30100.0
2006-01-25 10:40:00,68.87,68.89,68.81,68.89,1800.0,49.0115,49.0257,48.9688,49.0257,1800.0
2006-01-25 10:45:00,68.86,68.97,68.86,68.97,43800.0,49.0044,49.0826,49.0044,49.0826,43800.0
2006-01-25 10:50:00,68.98,68.98,68.95,68.95,2300.0,49.0898,49.0898,49.0684,49.0684,2300.0
2006-01-25 10:55:00,68.97,68.97,68.97,68.97,300.0,49.0826,49.0826,49.0826,49.0826,300.0
2006-01-25 11:00:00,68.98,69.03,68.98,69.03,4100.0,49.0898,49.1253,49.0898,49.1253,4100.0
2006-01-25 11:05:00,69.05,69.05,69.05,69.05,600.0,49.1396,49.1396,49.1396,49.1396,600.0
2006-01-25 11:10:00,68.99,69.04,68.99,69.04,2400.0,49.0969,49.1325,49.0969,49.1325,2400.0
2006-01-25 11:15:00,69.02,69.02,69.02,69.02,100.0,49.1182,49.1182,49.1182,49.1182,100.0
2006-01-25 11:20:00,69.1,69.1,69.01,69.01,20200.0,49.1752,49.1752,49.1111,49.1111,20200.0
2006-01-25 11:25:00,68.95,68.96,68.95,68.96,3700.0,49.0684,49.0755,49.0684,49.0755,3700.0
2006-01-25 11:30:00,69.08,69.08,68.97,68.97,3500.0,49.1609,49.1609,49.0826,49.0826,3500.0
2006-01-25 11:35:00,68.97,68.97,68.97,68.97,0.0,49.0826,49.0826,49.0826,49.0826,0.0
2006-01-25 11:40:00,68.97,68.97,68.97,68.97,0.0,49.0826,49.0826,49.0826,49.0826,0.0
2006-01-25 11:45:00,68.83,68.83,68.83,68.83,1800.0,48.983,48.983,48.983,48.983,1800.0
2006-01-25 11:50:00,68.8,68.8,68.78,68.78,600.0,48.9617,48.9617,48.9474,48.9474,600.0
2006-01-25 11:55:00,68.78,68.78,68.78,68.78,0.0,48.9474,48.9474,48.9474,48.9474,0.0
2006-01-25 12:00:00,68.79,68.8,68.79,68.8,200.0,48.9545,48.9617,48.9545,48.9617,200.0
2006-01-25 12:05:00,68.8,68.8,68.8,68.8,0.0,48.9617,48.9617,48.9617,48.9617,0.0
2006-01-25 12:10:00,68.88,68.88,68.75,68.75,11100.0,49.0186,49.0186,48.9261,48.9261,11100.0
2006-01-25 12:15:00,68.76,68.76,68.76,68.76,100.0,48.9332,48.9332,48.9332,48.9332,100.0
2006-01-25 12:20:00,68.75,68.75,68.75,68.75,200.0,48.9261,48.9261,48.9261,48.9261,200.0
2006-01-25 12:25:00,68.75,68.75,68.75,68.75,0.0,48.9261,48.9261,48.9261,48.9261,0.0
2006-01-25 12:30:00,68.66,68.66,68.66,68.66,1000.0,48.862,48.862,48.862,48.862,1000.0
2006-01-25 12:35:00,68.66,68.66,68.66,68.66,0.0,48.862,48.862,48.862,48.862,0.0
2006-01-25 12:40:00,68.8,68.8,68.8,68.8,2300.0,48.9617,48.9617,48.9617,48.9617,2300.0
2006-01-25 12:45:00,68.8,68.89,68.8,68.84,3500.0,48.9617,49.0257,48.9617,48.9901,3500.0
2006-01-25 12:50:00,68.83,68.83,68.74,68.74,2500.0,48.983,48.983,48.919,48.919,2500.0
2006-01-25 12:55:00,68.74,68.74,68.74,68.74,0.0,48.919,48.919,48.919,48.919,0.0
2006-01-25 13:00:00,68.89,68.89,68.8,68.8,1800.0,49.0257,49.0257,48.9617,48.9617,1800.0
2006-01-25 13:05:00,68.8,68.95,68.8,68.95,2200.0,48.9617,49.0684,48.9617,49.0684,2200.0
2006-01-25 13:10:00,68.88,68.88,68.88,68.88,100.0,49.0186,49.0186,49.0186,49.0186,100.0
2006-01-25 13:15:00,68.88,68.88,68.88,68.88,0.0,49.0186,49.0186,49.0186,49.0186,0.0
2006-01-25 13:20:00,68.88,68.88,68.82,68.82,3300.0,49.0186,49.0186,48.9759,48.9759,3300.0
2006-01-25 13:25:00,68.82,68.82,68.82,68.82,100.0,48.9759,48.9759,48.9759,48.9759,100.0
2006-01-25 13:30:00,68.82,68.82,68.82,68.82,0.0,48.9759,48.9759,48.9759,48.9759,0.0
2006-01-25 13:35:00,68.83,68.83,68.83,68.83,200.0,48.983,48.983,48.983,48.983,200.0
2006-01-25 13:40:00,68.8,68.84,68.75,68.76,2300.0,48.9617,48.9901,48.9261,48.9332,2300.0
2006-01-25 13:45:00,68.79,68.79,68.72,68.72,6300.0,48.9545,48.9545,48.9047,48.9047,6300.0
2006-01-25 13:50:00,68.66,68.74,68.66,68.74,1900.0,48.862,48.919,48.862,48.919,1900.0
2006-01-25 13:55:00,68.74,68.74,68.74,68.74,0.0,48.919,48.919,48.919,48.919,0.0
2006-01-25 14:00:00,68.71,68.71,68.71,68.71,200.0,48.8976,48.8976,48.8976,48.8976,200.0
2006-01-25 14:05:00,68.71,68.71,68.71,68.71,700.0,48.8976,48.8976,48.8976,48.8976,700.0
2006-01-25 14:10:00,68.79,68.79,68.69,68.79,2100.0,48.9545,48.9545,48.8834,48.9545,2100.0
2006-01-25 14:15:00,68.78,68.78,68.78,68.78,600.0,48.9474,48.9474,48.9474,48.9474,600.0
2006-01-25 14:20:00,68.7,68.77,68.7,68.77,1300.0,48.8905,48.9403,48.8905,48.9403,1300.0
2006-01-25 14:25:00,68.76,68.76,68.69,68.72,3500.0,48.9332,48.9332,48.8834,48.9047,3500.0
2006-01-25 14:30:00,68.72,68.72,68.72,68.72,0.0,48.9047,48.9047,48.9047,48.9047,0.0
2006-01-25 14:35:00,68.67,68.69,68.6,68.6,300.0,48.8691,48.8834,48.8193,48.8193,300.0
2006-01-25 14:40:00,68.65,68.66,68.65,68.66,10300.0,48.8549,48.862,48.8549,48.862,10300.0
2006-01-25 14:45:00,68.66,68.66,68.66,68.66,200.0,48.862,48.862,48.862,48.862,200.0
2006-01-25 14:50:00,68.53,68.65,68.53,68.65,3000.0,48.7695,48.8549,48.7695,48.8549,3000.0
2006-01-25 14:55:00,68.56,68.56,68.56,68.56,2800.0,48.7909,48.7909,48.7909,48.7909,2800.0
2006-01-25 15:00:00,68.56,68.56,68.56,68.56,0.0,48.7909,48.7909,48.7909,48.7909,0.0
2006-01-25 15:05:00,68.58,68.59,68.57,68.59,800.0,48.8051,48.8122,48.798,48.8122,800.0
2006-01-25 15:10:00,68.53,68.61,68.53,68.6,10200.0,48.7695,48.8264,48.7695,48.8193,10200.0
2006-01-25 15:15:00,68.61,68.61,68.59,68.61,2900.0,48.8264,48.8264,48.8122,48.8264,2900.0
2006-01-25 15:20:00,68.58,68.58,68.58,68.58,1900.0,48.8051,48.8051,48.8051,48.8051,1900.0
2006-01-25 15:25:00,68.58,68.58,68.58,68.58,0.0,48.8051,48.8051,48.8051,48.8051,0.0
2006-01-25 15:30:00,68.66,68.7,68.66,68.7,3800.0,48.862,48.8905,48.862,48.8905,3800.0
2006-01-25 15:35:00,68.7,68.7,68.6,68.6,1200.0,48.8905,48.8905,48.8193,48.8193,1200.0
2006-01-25 15:40:00,68.76,68.76,68.76,68.76,200.0,48.9332,48.9332,48.9332,48.9332,200.0
2006-01-25 15:45:00,68.78,68.78,68.74,68.77,600.0,48.9474,48.9474,48.919,48.9403,600.0
2006-01-25 15:50:00,68.76,68.8,68.73,68.73,2000.0,48.9332,48.9617,48.9118,48.9118,2000.0
2006-01-25 15:55:00,68.71,68.81,68.71,68.81,3100.0,48.8976,48.9688,48.8976,48.9688,3100.0
2006-01-25 16:00:00,68.81,68.81,68.81,68.81,0.0,48.9688,48.9688,48.9688,48.9688,0.0
2006-01-25 16:05:00,68.81,68.81,68.81,68.81,0.0,48.9688,48.9688,48.9688,48.9688,0.0
2006-01-25 16:10:00,68.81,68.81,68.81,68.81,0.0,48.9688,48.9688,48.9688,48.9688,0.0
2006-01-26 09:35:00,69.27,69.27,69.25,69.26,11200.0,49.2961,49.2961,49.2819,49.289,11200.0
2006-01-26 09:40:00,69.2,69.2,69.12,69.17,300.0,49.2463,49.2463,49.1894,49.225,300.0
2006-01-26 09:45:00,69.13,69.13,69.09,69.09,700.0,49.1965,49.1965,49.168,49.168,700.0
2006-01-26 09:50:00,69.12,69.12,69.12,69.12,200.0,49.1894,49.1894,49.1894,49.1894,200.0
2006-01-26 09:55:00,69.12,69.12,69.12,69.12,0.0,49.1894,49.1894,49.1894,49.1894,0.0
2006-01-26 10:00:00,69.12,69.12,69.12,69.12,0.0,49.1894,49.1894,49.1894,49.1894,0.0
2006-01-26 10:05:00,69.25,69.25,69.25,69.25,100.0,49.2819,49.2819,49.2819,49.2819,100.0
2006-01-26 10:10:00,69.23,69.23,69.09,69.15,900.0,49.2677,49.2677,49.168,49.2107,900.0
2006-01-26 10:15:00,69.17,69.17,69.08,69.09,2600.0,49.225,49.225,49.1609,49.168,2600.0
2006-01-26 10:20:00,69.09,69.09,69.09,69.09,0.0,49.168,49.168,49.168,49.168,0.0
2006-01-26 10:25:00,69.09,69.09,69.03,69.03,700.0,49.168,49.168,49.1253,49.1253,700.0
2006-01-26 10:30:00,69.04,69.06,69.04,69.06,2500.0,49.1325,49.1467,49.1325,49.1467,2500.0
2006-01-26 10:35:00,69.04,69.04,68.93,68.93,600.0,49.1325,49.1325,49.0542,49.0542,600.0
2006-01-26 10:40:00,69.03,69.03,68.99,69.0,1000.0,49.1253,49.1253,49.0969,49.104,1000.0
2006-01-26 10:45:00,69.04,69.04,69.03,69.03,500.0,49.1325,49.1325,49.1253,49.1253,500.0
2006-01-26 10:50:00,69.11,69.12,69.11,69.12,1200.0,49.1823,49.1894,49.1823,49.1894,1200.0
2006-01-26 10:55:00,69.06,69.1,69.06,69.1,1300.0,49.1467,49.1752,49.1467,49.1752,1300.0
2006-01-26 11:00:00,69.11,69.11,69.11,69.11,100.0,49.1823,49.1823,49.1823,49.1823,100.0
2006-01-26 11:05:00,69.14,69.14,69.14,69.14,100.0,49.2036,49.2036,49.2036,49.2036,100.0
2006-01-26 11:10:00,69.03,69.03,69.03,69.03,500.0,49.1253,49.1253,49.1253,49.1253,500.0
2006-01-26 11:15:00,69.1,69.1,69.1,69.1,2800.0,49.1752,49.1752,49.1752,49.1752,2800.0
2006-01-26 11:20:00,69.06,69.08,69.06,69.08,400.0,49.1467,49.1609,49.1467,49.1609,400.0
2006-01-26 11:25:00,69.1,69.15,69.1,69.15,1900.0,49.1752,49.2107,49.1752,49.2107,1900.0
2006-01-26 11:30:00,69.14,69.17,69.12,69.17,1400.0,49.2036,49.225,49.1894,49.225,1400.0
2006-01-26 11:35:00,69.18,69.19,69.18,69.19,400.0,49.2321,49.2392,49.2321,49.2392,400.0
2006-01-26 11:40:00,69.21,69.25,69.18,69.25,700.0,49.2534,49.2819,49.2321,49.2819,700.0
2006-01-26 11:45:00,69.3,69.3,69.3,69.3,100.0,49.3175,49.3175,49.3175,49.3175,100.0
2006-01-26 11:50:00,69.28,69.28,69.26,69.26,1300.0,49.3032,49.3032,49.289,49.289,1300.0
2006-01-26 11:55:00,69.3,69.35,69.3,69.35,200.0,49.3175,49.3531,49.3175,49.3531,200.0
2006-01-26 12:00:00,69.35,69.35,69.35,69.35,100.0,49.3531,49.3531,49.3531,49.3531,100.0
2006-01-26 12:05:00,69.35,69.35,69.35,69.35,0.0,49.3531,49.3531,49.3531,49.3531,0.0
2006-01-26 12:10:00,69.35,69.35,69.35,69.35,0.0,49.3531,49.3531,49.3531,49.3531,0.0
2006-01-26 12:15:00,69.29,69.3,69.29,69.29,2200.0,49.3104,49.3175,49.3104,49.3104,2200.0
2006-01-26 12:20:00,69.29,69.29,69.29,69.29,0.0,49.3104,49.3104,49.3104,49.3104,0.0
2006-01-26 12:25:00,69.33,69.33,69.28,69.28,500.0,49.3388,49.3388,49.3032,49.3032,500.0
2006-01-26 12:30:00,69.28,69.28,69.28,69.28,0.0,49.3032,49.3032,49.3032,49.3032,0.0
2006-01-26 12:35:00,69.28,69.28,69.28,69.28,0.0,49.3032,49.3032,49.3032,49.3032,0.0
2006-01-26 12:40:00,69.28,69.28,69.28,69.28,0.0,49.3032,49.3032,49.3032,49.3032,0.0
2006-01-26 12:45:00,69.28,69.28,69.28,69.28,0.0,49.3032,49.3032,49.3032,49.3032,0.0
2006-01-26 12:50:00,69.28,69.28,69.28,69.28,0.0,49.3032,49.3032,49.3032,49.3032,0.0
2006-01-26 12:55:00,69.28,69.28,69.28,69.28,0.0,49.3032,49.3032,49.3032,49.3032,0.0
2006-01-26 13:00:00,69.23,69.24,69.19,69.19,2800.0,49.2677,49.2748,49.2392,49.2392,2800.0
2006-01-26 13:05:00,69.19,69.19,69.19,69.19,0.0,49.2392,49.2392,49.2392,49.2392,0.0
2006-01-26 13:10:00,69.18,69.18,69.18,69.18,200.0,49.2321,49.2321,49.2321,49.2321,200.0
2006-01-26 13:15:00,69.17,69.24,69.17,69.24,1900.0,49.225,49.2748,49.225,49.2748,1900.0
2006-01-26 13:20:00,69.18,69.18,69.18,69.18,1400.0,49.2321,49.2321,49.2321,49.2321,1400.0
2006-01-26 13:25:00,69.15,69.15,69.15,69.15,400.0,49.2107,49.2107,49.2107,49.2107,400.0
2006-01-26 13:30:00,69.16,69.16,69.16,69.16,100.0,49.2179,49.2179,49.2179,49.2179,100.0
2006-01-26 13:35:00,69.16,69.16,69.16,69.16,0.0,49.2179,49.2179,49.2179,49.2179,0.0
2006-01-26 13:40:00,69.15,69.15,69.09,69.09,600.0,49.2107,49.2107,49.168,49.168,600.0
2006-01-26 13:45:00,69.11,69.13,69.11,69.13,11400.0,49.1823,49.1965,49.1823,49.1965,11400.0
2006-01-26 13:50:00,69.16,69.16,69.16,69.16,200.0,49.2179,49.2179,49.2179,49.2179,200.0
2006-01-26 13:55:00,69.15,69.2,69.15,69.19,1200.0,49.2107,49.2463,49.2107,49.2392,1200.0
2006-01-26 14:00:00,69.19,69.19,69.19,69.19,1600.0,49.2392,49.2392,49.2392,49.2392,1600.0
2006-01-26 14:05:00,69.18,69.18,69.09,69.15,1100.0,49.2321,49.2321,49.168,49.2107,1100.0
2006-01-26 14:10:00,69.17,69.22,69.17,69.22,1200.0,49.225,49.2605,49.225,49.2605,1200.0
2006-01-26 14:15:00,69.22,69.22,69.22,69.22,0.0,49.2605,49.2605,49.2605,49.2605,0.0
2006-01-26 14:20:00,69.18,69.18,69.18,69.18,700.0,49.2321,49.2321,49.2321,49.2321,700.0
2006-01-26 14:25:00,69.21,69.21,69.21,69.21,300.0,49.2534,49.2534,49.2534,49.2534,300.0
2006-01-26 14:30:00,69.17,69.19,69.14,69.19,8900.0,49.225,49.2392,49.2036,49.2392,8900.0
2006-01-26 14:35:00,69.17,69.18,69.17,69.18,200.0,49.225,49.2321,49.225,49.2321,200.0
2006-01-26 14:40:00,69.29,69.29,69.29,69.29,400.0,49.3104,49.3104,49.3104,49.3104,400.0
2006-01-26 14:45:00,69.33,69.34,69.33,69.34,6300.0,49.3388,49.3459,49.3388,49.3459,6300.0
2006-01-26 14:50:00,69.34,69.36,69.31,69.31,4600.0,49.3459,49.3602,49.3246,49.3246,4600.0
2006-01-26 14:55:00,69.36,69.36,69.33,69.36,1400.0,49.3602,49.3602,49.3388,49.3602,1400.0
2006-01-26 15:00:00,69.36,69.36,69.36,69.36,0.0,49.3602,49.3602,49.3602,49.3602,0.0
2006-01-26 15:05:00,69.3,69.35,69.28,69.28,1200.0,49.3175,49.3531,49.3032,49.3032,1200.0
2006-01-26 15:10:00,69.34,69.34,69.34,69.34,100.0,49.3459,49.3459,49.3459,49.3459,100.0
2006-01-26 15:15:00,69.34,69.34,69.34,69.34,0.0,49.3459,49.3459,49.3459,49.3459,0.0
2006-01-26 15:20:00,69.37,69.37,69.3,69.3,1400.0,49.3673,49.3673,49.3175,49.3175,1400.0
2006-01-26 15:25:00,69.33,69.38,69.33,69.38,9500.0,49.3388,49.3744,49.3388,49.3744,9500.0
2006-01-26 15:30:00,69.38,69.38,69.38,69.38,0.0,49.3744,49.3744,49.3744,49.3744,0.0
2006-01-26 15:35:00,69.32,69.32,69.29,69.3,5200.0,49.3317,49.3317,49.3104,49.3175,5200.0
2006-01-26 15:40:00,69.25,69.3,69.25,69.29,34100.0,49.2819,49.3175,49.2819,49.3104,34100.0
2006-01-26 15:45:00,69.27,69.28,69.24,69.28,700.0,49.2961,49.3032,49.2748,49.3032,700.0
2006-01-26 15:50:00,69.26,69.26,69.22,69.22,1800.0,49.289,49.289,49.2605,49.2605,1800.0
2006-01-26 15:55:00,69.22,69.3,69.2,69.25,3200.0,49.2605,49.3175,49.2463,49.2819,3200.0
2006-01-26 16:00:00,69.23,69.23,69.23,69.23,100.0,49.2677,49.2677,49.2677,49.2677,100.0
2006-01-26 16:05:00,69.23,69.23,69.23,69.23,0.0,49.2677,49.2677,49.2677,49.2677,0.0
2006-01-26 16:10:00,69.23,69.23,69.23,69.23,0.0,49.2677,49.2677,49.2677,49.2677,0.0
2006-01-27 09:30:00,69.46,69.52,69.34,69.52,4100.0,49.4313,49.474,49.3459,49.474,4100.0
2006-01-27 09:35:00,69.46,69.46,69.29,69.4,11400.0,49.4313,49.4313,49.3104,49.3886,11400.0
2006-01-27 09:40:00,69.39,69.52,69.39,69.52,500.0,49.3815,49.474,49.3815,49.474,500.0
2006-01-27 09:45:00,69.51,69.51,69.51,69.51,400.0,49.4669,49.4669,49.4669,49.4669,400.0
2006-01-27 09:50:00,69.53,69.53,69.52,69.52,1600.0,49.4812,49.4812,49.474,49.474,1600.0
2006-01-27 09:55:00,69.53,69.58,69.53,69.58,1900.0,49.4812,49.5167,49.4812,49.5167,1900.0
2006-01-27 10:00:00,69.61,69.7,69.61,69.7,3600.0,49.5381,49.6021,49.5381,49.6021,3600.0
2006-01-27 10:05:00,69.7,69.86,69.7,69.75,5900.0,49.6021,49.716,49.6021,49.6377,5900.0
2006-01-27 10:10:00,69.8,69.92,69.8,69.89,2400.0,49.6733,49.7587,49.6733,49.7374,2400.0
2006-01-27 10:15:00,69.89,69.9,69.88,69.88,2500.0,49.7374,49.7445,49.7302,49.7302,2500.0
2006-01-27 10:20:00,69.85,69.85,69.82,69.82,2700.0,49.7089,49.7089,49.6875,49.6875,2700.0
2006-01-27 10:25:00,69.85,69.88,69.78,69.84,2900.0,49.7089,49.7302,49.6591,49.7018,2900.0
2006-01-27 10:30:00,69.8,69.8,69.76,69.77,20200.0,49.6733,49.6733,49.6448,49.652,20200.0
2006-01-27 10:35:00,69.77,69.8,69.76,69.78,24100.0,49.652,49.6733,49.6448,49.6591,24100.0
2006-01-27 10:40:00,69.79,69.8,69.79,69.8,2300.0,49.6662,49.6733,49.6662,49.6733,2300.0
2006-01-27 10:45:00,69.79,69.81,69.74,69.74,2400.0,49.6662,49.6804,49.6306,49.6306,2400.0
2006-01-27 10:50:00,69.77,69.78,69.77,69.77,2500.0,49.652,49.6591,49.652,49.652,2500.0
2006-01-27 10:55:00,69.79,69.84,69.79,69.83,17400.0,49.6662,49.7018,49.6662,49.6947,17400.0
2006-01-27 11:00:00,69.8,69.8,69.76,69.76,1600.0,49.6733,49.6733,49.6448,49.6448,1600.0
2006-01-27 11:05:00,69.78,69.78,69.75,69.75,4400.0,49.6591,49.6591,49.6377,49.6377,4400.0
2006-01-27 11:10:00,69.79,69.8,69.72,69.74,2400.0,49.6662,49.6733,49.6164,49.6306,2400.0
2006-01-27 11:15:00,69.76,69.77,69.76,69.77,1200.0,49.6448,49.652,49.6448,49.652,1200.0
2006-01-27 11:20:00,69.79,69.79,69.72,69.75,5500.0,49.6662,49.6662,49.6164,49.6377,5500.0
2006-01-27 11:25:00,69.75,69.8,69.74,69.8,3800.0,49.6377,49.6733,49.6306,49.6733,3800.0
2006-01-27 11:30:00,69.81,69.81,69.77,69.78,1100.0,49.6804,49.6804,49.652,49.6591,1100.0
2006-01-27 11:35:00,69.8,69.8,69.76,69.8,6900.0,49.6733,49.6733,49.6448,49.6733,6900.0
2006-01-27 11:40:00,69.77,69.77,69.77,69.77,800.0,49.652,49.652,49.652,49.652,800.0
2006-01-27 11:45:00,69.77,69.79,69.75,69.75,1700.0,49.652,49.6662,49.6377,49.6377,1700.0
2006-01-27 11:50:00,69.77,69.86,69.77,69.85,3200.0,49.652,49.716,49.652,49.7089,3200.0
2006-01-27 11:55:00,69.87,69.87,69.87,69.87,1100.0,49.7231,49.7231,49.7231,49.7231,1100.0
2006-01-27 12:00:00,69.85,69.87,69.81,69.81,2000.0,49.7089,49.7231,49.6804,49.6804,2000.0
2006-01-27 12:05:00,69.85,69.85,69.82,69.83,1300.0,49.7089,49.7089,49.6875,49.6947,1300.0
2006-01-27 12:10:00,69.85,69.86,69.82,69.82,6000.0,49.7089,49.716,49.6875,49.6875,6000.0
2006-01-27 12:15:00,69.89,69.9,69.89,69.9,1800.0,49.7374,49.7445,49.7374,49.7445,1800.0
2006-01-27 12:20:00,69.9,69.92,69.89,69.92,2200.0,49.7445,49.7587,49.7374,49.7587,2200.0
2006-01-27 12:25:00,69.9,69.9,69.86,69.86,1800.0,49.7445,49.7445,49.716,49.716,1800.0
2006-01-27 12:30:00,69.88,69.89,69.86,69.88,1500.0,49.7302,49.7374,49.716,49.7302,1500.0
2006-01-27 12:35:00,69.87,69.89,69.86,69.86,2000.0,49.7231,49.7374,49.716,49.716,2000.0
2006-01-27 12:40:00,69.84,69.85,69.84,69.84,1300.0,49.7018,49.7089,49.7018,49.7018,1300.0
2006-01-27 12:45:00,69.85,69.87,69.85,69.87,1100.0,49.7089,49.7231,49.7089,49.7231,1100.0
2006-01-27 12:50:00,69.86,69.86,69.84,69.84,600.0,49.716,49.716,49.7018,49.7018,600.0
2006-01-27 12:55:00,69.86,69.87,69.86,69.86,1900.0,49.716,49.7231,49.716,49.716,1900.0
2006-01-27 13:00:00,69.87,69.87,69.87,69.87,400.0,49.7231,49.7231,49.7231,49.7231,400.0
2006-01-27 13:05:00,69.84,69.84,69.79,69.8,1800.0,49.7018,49.7018,49.6662,49.6733,1800.0
2006-01-27 13:10:00,69.78,69.78,69.75,69.75,1000.0,49.6591,49.6591,49.6377,49.6377,1000.0
2006-01-27 13:15:00,69.72,69.72,69.72,69.72,700.0,49.6164,49.6164,49.6164,49.6164,700.0
2006-01-27 13:20:00,69.77,69.77,69.74,69.74,1900.0,49.652,49.652,49.6306,49.6306,1900.0
2006-01-27 13:25:00,69.71,69.71,69.69,69.69,1300.0,49.6093,49.6093,49.595,49.595,1300.0
2006-01-27 13:30:00,69.71,69.72,69.71,69.72,800.0,49.6093,49.6164,49.6093,49.6164,800.0
2006-01-27 13:35:00,69.67,69.67,69.62,69.62,2500.0,49.5808,49.5808,49.5452,49.5452,2500.0
2006-01-27 13:40:00,69.65,69.65,69.55,69.55,1700.0,49.5666,49.5666,49.4954,49.4954,1700.0
2006-01-27 13:45:00,69.6,69.63,69.59,69.59,4600.0,49.531,49.5523,49.5239,49.5239,4600.0
2006-01-27 13:50:00,69.63,69.7,69.6,69.7,5800.0,49.5523,49.6021,49.531,49.6021,5800.0
2006-01-27 13:55:00,69.69,69.69,69.63,69.63,8400.0,49.595,49.595,49.5523,49.5523,8400.0
2006-01-27 14:00:00,69.73,69.73,69.73,69.73,200.0,49.6235,49.6235,49.6235,49.6235,200.0
2006-01-27 14:05:00,69.74,69.74,69.69,69.69,4000.0,49.6306,49.6306,49.595,49.595,4000.0
2006-01-27 14:10:00,69.7,69.7,69.63,69.69,2200.0,49.6021,49.6021,49.5523,49.595,2200.0
2006-01-27 14:15:00,69.64,69.67,69.63,69.67,1900.0,49.5594,49.5808,49.5523,49.5808,1900.0
2006-01-27 14:20:00,69.67,69.76,69.66,69.74,6900.0,49.5808,49.6448,49.5737,49.6306,6900.0
2006-01-27 14:25:00,69.76,69.76,69.69,69.73,3600.0,49.6448,49.6448,49.595,49.6235,3600.0
2006-01-27 14:30:00,69.74,69.75,69.74,69.75,1900.0,49.6306,49.6377,49.6306,49.6377,1900.0
2006-01-27 14:35:00,69.72,69.72,69.62,69.62,4800.0,49.6164,49.6164,49.5452,49.5452,4800.0
2006-01-27 14:40:00,69.64,69.7,69.64,69.7,1100.0,49.5594,49.6021,49.5594,49.6021,1100.0
2006-01-27 14:45:00,69.68,69.7,69.66,69.66,2600.0,49.5879,49.6021,49.5737,49.5737,2600.0
2006-01-27 14:50:00,69.64,69.76,69.64,69.67,5300.0,49.5594,49.6448,49.5594,49.5808,5300.0
2006-01-27 14:55:00,69.72,69.73,69.69,69.73,3100.0,49.6164,49.6235,49.595,49.6235,3100.0
2006-01-27 15:00:00,69.75,69.79,69.75,69.76,6800.0,49.6377,49.6662,49.6377,49.6448,6800.0
2006-01-27 15:05:00,69.78,69.78,69.74,69.75,2800.0,49.6591,49.6591,49.6306,49.6377,2800.0
2006-01-27 15:10:00,69.78,69.78,69.73,69.77,9600.0,49.6591,49.6591,49.6235,49.652,9600.0
2006-01-27 15:15:00,69.8,69.84,69.8,69.83,3100.0,49.6733,49.7018,49.6733,49.6947,3100.0
2006-01-27 15:20:00,69.79,69.82,69.79,69.82,1300.0,49.6662,49.6875,49.6662,49.6875,1300.0
2006-01-27 15:25:00,69.82,69.85,69.78,69.78,3500.0,49.6875,49.7089,49.6591,49.6591,3500.0
2006-01-27 15:30:00,69.78,69.78,69.78,69.78,0.0,49.6591,49.6591,49.6591,49.6591,0.0
2006-01-27 15:35:00,69.8,69.8,69.8,69.8,600.0,49.6733,49.6733,49.6733,49.6733,600.0
2006-01-27 15:40:00,69.78,69.84,69.78,69.84,5400.0,49.6591,49.7018,49.6591,49.7018,5400.0
2006-01-27 15:45:00,69.83,69.83,69.83,69.83,2200.0,49.6947,49.6947,49.6947,49.6947,2200.0
2006-01-27 15:50:00,69.83,69.84,69.8,69.84,2200.0,49.6947,49.7018,49.6733,49.7018,2200.0
2006-01-27 15:55:00,69.8,69.8,69.75,69.77,3000.0,49.6733,49.6733,49.6377,49.652,3000.0
2006-01-27 16:00:00,69.79,69.8,69.79,69.8,1500.0,49.6662,49.6733,49.6662,49.6733,1500.0
2006-01-27 16:05:00,69.8,69.8,69.8,69.8,0.0,49.6733,49.6733,49.6733,49.6733,0.0
2006-01-27 16:10:00,69.8,69.8,69.8,69.8,0.0,49.6733,49.6733,49.6733,49.6733,0.0
2006-01-30 09:30:00,69.9,69.9,69.9,69.9,3200.0,49.7445,49.7445,49.7445,49.7445,3200.0
2006-01-30 09:35:00,69.85,69.94,69.8,69.94,3000.0,49.7089,49.7729,49.6733,49.7729,3000.0
2006-01-30 09:40:00,69.94,69.94,69.94,69.94,0.0,49.7729,49.7729,49.7729,49.7729,0.0
2006-01-30 09:45:00,69.94,69.94,69.94,69.94,0.0,49.7729,49.7729,49.7729,49.7729,0.0
2006-01-30 09:50:00,69.92,69.92,69.92,69.92,300.0,49.7587,49.7587,49.7587,49.7587,300.0
2006-01-30 09:55:00,69.85,69.85,69.84,69.84,300.0,49.7089,49.7089,49.7018,49.7018,300.0
2006-01-30 10:00:00,69.84,69.84,69.82,69.83,1000.0,49.7018,49.7018,49.6875,49.6947,1000.0
2006-01-30 10:05:00,69.86,69.89,69.86,69.88,3200.0,49.716,49.7374,49.716,49.7302,3200.0
2006-01-30 10:10:00,69.86,69.86,69.86,69.86,200.0,49.716,49.716,49.716,49.716,200.0
2006-01-30 10:15:00,69.9,69.91,69.9,69.91,1900.0,49.7445,49.7516,49.7445,49.7516,1900.0
2006-01-30 10:20:00,69.91,69.91,69.91,69.91,0.0,49.7516,49.7516,49.7516,49.7516,0.0
2006-01-30 10:25:00,69.83,69.9,69.83,69.85,1800.0,49.6947,49.7445,49.6947,49.7089,1800.0
2006-01-30 10:30:00,69.8,69.8,69.8,69.8,1400.0,49.6733,49.6733,49.6733,49.6733,1400.0
2006-01-30 10:35:00,69.87,69.87,69.87,69.87,1900.0,49.7231,49.7231,49.7231,49.7231,1900.0
2006-01-30 10:40:00,69.83,69.83,69.82,69.82,10100.0,49.6947,49.6947,49.6875,49.6875,10100.0
2006-01-30 10:45:00,69.89,69.89,69.87,69.87,1200.0,49.7374,49.7374,49.7231,49.7231,1200.0
2006-01-30 10:50:00,69.87,69.87,69.87,69.87,0.0,49.7231,49.7231,49.7231,49.7231,0.0
2006-01-30 10:55:00,69.82,69.82,69.82,69.82,3100.0,49.6875,49.6875,49.6875,49.6875,3100.0
2006-01-30 11:00:00,69.82,69.82,69.82,69.82,0.0,49.6875,49.6875,49.6875,49.6875,0.0
2006-01-30 11:05:00,69.87,69.87,69.84,69.84,600.0,49.7231,49.7231,49.7018,49.7018,600.0
2006-01-30 11:10:00,69.84,69.84,69.84,69.84,300.0,49.7018,49.7018,49.7018,49.7018,300.0
2006-01-30 11:15:00,69.84,69.84,69.84,69.84,0.0,49.7018,49.7018,49.7018,49.7018,0.0
2006-01-30 11:20:00,69.87,69.87,69.87,69.87,1000.0,49.7231,49.7231,49.7231,49.7231,1000.0
2006-01-30 11:25:00,69.87,69.87,69.87,69.87,200.0,49.7231,49.7231,49.7231,49.7231,200.0
2006-01-30 11:30:00,69.87,69.87,69.87,69.87,0.0,49.7231,49.7231,49.7231,49.7231,0.0
2006-01-30 11:35:00,69.82,69.82,69.82,69.82,500.0,49.6875,49.6875,49.6875,49.6875,500.0
2006-01-30 11:40:00,69.88,69.88,69.88,69.88,100.0,49.7302,49.7302,49.7302,49.7302,100.0
2006-01-30 11:45:00,69.84,69.84,69.84,69.84,100.0,49.7018,49.7018,49.7018,49.7018,100.0
2006-01-30 11:50:00,69.88,69.88,69.83,69.83,1200.0,49.7302,49.7302,49.6947,49.6947,1200.0
2006-01-30 11:55:00,69.87,69.87,69.78,69.8,2000.0,49.7231,49.7231,49.6591,49.6733,2000.0
2006-01-30 12:00:00,69.8,69.8,69.8,69.8,0.0,49.6733,49.6733,49.6733,49.6733,0.0
2006-01-30 12:05:00,69.83,69.86,69.82,69.86,800.0,49.6947,49.716,49.6875,49.716,800.0
2006-01-30 12:10:00,69.88,69.88,69.88,69.88,1700.0,49.7302,49.7302,49.7302,49.7302,1700.0
2006-01-30 12:15:00,69.88,69.9,69.88,69.9,3100.0,49.7302,49.7445,49.7302,49.7445,3100.0
2006-01-30 12:20:00,69.94,69.94,69.94,69.94,200.0,49.7729,49.7729,49.7729,49.7729,200.0
2006-01-30 12:25:00,69.94,69.94,69.93,69.93,400.0,49.7729,49.7729,49.7658,49.7658,400.0
2006-01-30 12:30:00,69.88,69.94,69.87,69.94,700.0,49.7302,49.7729,49.7231,49.7729,700.0
2006-01-30 12:35:00,69.96,69.96,69.96,69.96,200.0,49.7872,49.7872,49.7872,49.7872,200.0
2006-01-30 12:40:00,70.02,70.02,70.01,70.01,400.0,49.8299,49.8299,49.8228,49.8228,400.0
2006-01-30 12:45:00,70.01,70.01,70.01,70.01,0.0,49.8228,49.8228,49.8228,49.8228,0.0
2006-01-30 12:50:00,69.98,69.98,69.98,69.98,900.0,49.8014,49.8014,49.8014,49.8014,900.0
2006-01-30 12:55:00,69.96,69.96,69.96,69.96,200.0,49.7872,49.7872,49.7872,49.7872,200.0
2006-01-30 13:00:00,69.96,69.96,69.9,69.9,6500.0,49.7872,49.7872,49.7445,49.7445,6500.0
2006-01-30 13:05:00,69.95,69.95,69.95,69.95,200.0,49.7801,49.7801,49.7801,49.7801,200.0
2006-01-30 13:10:00,69.98,69.98,69.91,69.96,700.0,49.8014,49.8014,49.7516,49.7872,700.0
2006-01-30 13:15:00,69.96,69.98,69.96,69.98,900.0,49.7872,49.8014,49.7872,49.8014,900.0
2006-01-30 13:20:00,69.95,69.95,69.91,69.92,700.0,49.7801,49.7801,49.7516,49.7587,700.0
2006-01-30 13:25:00,69.92,69.92,69.92,69.92,100.0,49.7587,49.7587,49.7587,49.7587,100.0
2006-01-30 13:30:00,69.92,69.92,69.92,69.92,600.0,49.7587,49.7587,49.7587,49.7587,600.0
2006-01-30 13:35:00,69.92,69.99,69.92,69.99,3600.0,49.7587,49.8085,49.7587,49.8085,3600.0
2006-01-30 13:40:00,69.95,69.95,69.95,69.95,1600.0,49.7801,49.7801,49.7801,49.7801,1600.0
2006-01-30 13:45:00,69.95,69.95,69.95,69.95,3900.0,49.7801,49.7801,49.7801,49.7801,3900.0
2006-01-30 13:50:00,69.99,69.99,69.99,69.99,100.0,49.8085,49.8085,49.8085,49.8085,100.0
2006-01-30 13:55:00,69.99,69.99,69.99,69.99,0.0,49.8085,49.8085,49.8085,49.8085,0.0
2006-01-30 14:00:00,69.99,69.99,69.99,69.99,0.0,49.8085,49.8085,49.8085,49.8085,0.0
2006-01-30 14:05:00,69.99,69.99,69.99,69.99,0.0,49.8085,49.8085,49.8085,49.8085,0.0
2006-01-30 14:10:00,69.95,69.96,69.95,69.96,3100.0,49.7801,49.7872,49.7801,49.7872,3100.0
2006-01-30 14:15:00,69.96,69.96,69.96,69.96,0.0,49.7872,49.7872,49.7872,49.7872,0.0
2006-01-30 14:20:00,69.93,69.93,69.93,69.93,100.0,49.7658,49.7658,49.7658,49.7658,100.0
2006-01-30 14:25:00,69.93,69.95,69.93,69.95,2300.0,49.7658,49.7801,49.7658,49.7801,2300.0
2006-01-30 14:30:00,69.95,69.95,69.95,69.95,300.0,49.7801,49.7801,49.7801,49.7801,300.0
2006-01-30 14:35:00,69.95,69.95,69.95,69.95,100.0,49.7801,49.7801,49.7801,49.7801,100.0
2006-01-30 14:40:00,69.95,69.95,69.95,69.95,1000.0,49.7801,49.7801,49.7801,49.7801,1000.0
2006-01-30 14:45:00,69.95,69.95,69.95,69.95,200.0,49.7801,49.7801,49.7801,49.7801,200.0
2006-01-30 14:50:00,69.95,69.95,69.95,69.95,1600.0,49.7801,49.7801,49.7801,49.7801,1600.0
2006-01-30 14:55:00,69.99,69.99,69.99,69.99,500.0,49.8085,49.8085,49.8085,49.8085,500.0
2006-01-30 15:00:00,69.94,69.96,69.88,69.88,5300.0,49.7729,49.7872,49.7302,49.7302,5300.0
2006-01-30 15:05:00,69.93,69.93,69.89,69.9,2300.0,49.7658,49.7658,49.7374,49.7445,2300.0
2006-01-30 15:10:00,69.89,69.93,69.89,69.91,4900.0,49.7374,49.7658,49.7374,49.7516,4900.0
2006-01-30 15:15:00,69.86,69.92,69.85,69.85,1700.0,49.716,49.7587,49.7089,49.7089,1700.0
2006-01-30 15:20:00,69.84,69.87,69.81,69.81,700.0,49.7018,49.7231,49.6804,49.6804,700.0
2006-01-30 15:25:00,69.81,69.89,69.81,69.84,1600.0,49.6804,49.7374,49.6804,49.7018,1600.0
2006-01-30 15:30:00,69.84,69.84,69.84,69.84,0.0,49.7018,49.7018,49.7018,49.7018,0.0
2006-01-30 15:35:00,69.82,69.82,69.82,69.82,51900.0,49.6875,49.6875,49.6875,49.6875,51900.0
2006-01-30 15:40:00,69.89,69.89,69.89,69.89,500.0,49.7374,49.7374,49.7374,49.7374,500.0
2006-01-30 15:45:00,69.88,69.88,69.87,69.87,300.0,49.7302,49.7302,49.7231,49.7231,300.0
2006-01-30 15:50:00,69.87,69.87,69.87,69.87,0.0,49.7231,49.7231,49.7231,49.7231,0.0
2006-01-30 15:55:00,69.88,69.89,69.88,69.89,300.0,49.7302,49.7374,49.7302,49.7374,300.0
2006-01-30 16:00:00,69.89,69.89,69.89,69.89,0.0,49.7374,49.7374,49.7374,49.7374,0.0
2006-01-30 16:05:00,69.89,69.89,69.89,69.89,0.0,49.7374,49.7374,49.7374,49.7374,0.0
2006-01-30 16:10:00,69.89,69.89,69.89,69.89,0.0,49.7374,49.7374,49.7374,49.7374,0.0
2006-01-31 09:30:00,69.81,69.81,69.81,69.81,8400.0,49.6804,49.6804,49.6804,49.6804,8400.0
2006-01-31 09:35:00,69.68,69.68,69.68,69.68,100.0,49.5879,49.5879,49.5879,49.5879,100.0
2006-01-31 09:40:00,69.68,69.68,69.68,69.68,100.0,49.5879,49.5879,49.5879,49.5879,100.0
2006-01-31 09:45:00,69.78,69.78,69.78,69.78,200.0,49.6591,49.6591,49.6591,49.6591,200.0
2006-01-31 09:50:00,69.75,69.75,69.75,69.75,200.0,49.6377,49.6377,49.6377,49.6377,200.0
2006-01-31 09:55:00,69.72,69.72,69.72,69.72,100.0,49.6164,49.6164,49.6164,49.6164,100.0
2006-01-31 10:00:00,69.72,69.72,69.61,69.61,50100.0,49.6164,49.6164,49.5381,49.5381,50100.0
2006-01-31 10:05:00,69.59,69.69,69.59,69.69,5100.0,49.5239,49.595,49.5239,49.595,5100.0
2006-01-31 10:10:00,69.68,69.68,69.66,69.66,300.0,49.5879,49.5879,49.5737,49.5737,300.0
2006-01-31 10:15:00,69.67,69.67,69.61,69.61,300.0,49.5808,49.5808,49.5381,49.5381,300.0
2006-01-31 10:20:00,69.6,69.67,69.6,69.67,1400.0,49.531,49.5808,49.531,49.5808,1400.0
2006-01-31 10:25:00,69.64,69.64,69.58,69.64,1900.0,49.5594,49.5594,49.5167,49.5594,1900.0
2006-01-31 10:30:00,69.64,69.64,69.63,69.63,300.0,49.5594,49.5594,49.5523,49.5523,300.0
2006-01-31 10:35:00,69.6,69.66,69.6,69.66,2900.0,49.531,49.5737,49.531,49.5737,2900.0
2006-01-31 10:40:00,69.66,69.66,69.58,69.6,1800.0,49.5737,49.5737,49.5167,49.531,1800.0
2006-01-31 10:45:00,69.6,69.65,69.6,69.65,2400.0,49.531,49.5666,49.531,49.5666,2400.0
2006-01-31 10:50:00,69.6,69.66,69.6,69.66,4400.0,49.531,49.5737,49.531,49.5737,4400.0
2006-01-31 10:55:00,69.68,69.68,69.68,69.68,400.0,49.5879,49.5879,49.5879,49.5879,400.0
2006-01-31 11:00:00,69.66,69.66,69.61,69.61,2900.0,49.5737,49.5737,49.5381,49.5381,2900.0
2006-01-31 11:05:00,69.68,69.68,69.68,69.68,2900.0,49.5879,49.5879,49.5879,49.5879,2900.0
2006-01-31 11:10:00,69.68,69.68,69.68,69.68,0.0,49.5879,49.5879,49.5879,49.5879,0.0
2006-01-31 11:15:00,69.62,69.62,69.62,69.62,200.0,49.5452,49.5452,49.5452,49.5452,200.0
2006-01-31 11:20:00,69.6,69.6,69.57,69.6,1100.0,49.531,49.531,49.5096,49.531,1100.0
2006-01-31 11:25:00,69.6,69.67,69.6,69.67,3100.0,49.531,49.5808,49.531,49.5808,3100.0
2006-01-31 11:30:00,69.59,69.65,69.59,69.65,16300.0,49.5239,49.5666,49.5239,49.5666,16300.0
2006-01-31 11:35:00,69.59,69.59,69.59,69.59,900.0,49.5239,49.5239,49.5239,49.5239,900.0
2006-01-31 11:40:00,69.59,69.67,69.59,69.67,4200.0,49.5239,49.5808,49.5239,49.5808,4200.0
2006-01-31 11:45:00,69.69,69.73,69.66,69.73,1500.0,49.595,49.6235,49.5737,49.6235,1500.0
2006-01-31 11:50:00,69.64,69.69,69.64,69.68,2400.0,49.5594,49.595,49.5594,49.5879,2400.0
2006-01-31 11:55:00,69.65,69.65,69.58,69.58,1800.0,49.5666,49.5666,49.5167,49.5167,1800.0
2006-01-31 12:00:00,69.59,69.66,69.58,69.58,1300.0,49.5239,49.5737,49.5167,49.5167,1300.0
2006-01-31 12:05:00,69.62,69.62,69.6,69.6,700.0,49.5452,49.5452,49.531,49.531,700.0
2006-01-31 12:10:00,69.67,69.67,69.6,69.61,1600.0,49.5808,49.5808,49.531,49.5381,1600.0
2006-01-31 12:15:00,69.58,69.68,69.58,69.68,18400.0,49.5167,49.5879,49.5167,49.5879,18400.0
2006-01-31 12:20:00,69.59,69.59,69.59,69.59,4200.0,49.5239,49.5239,49.5239,49.5239,4200.0
2006-01-31 12:25:00,69.59,69.63,69.59,69.6,2400.0,49.5239,49.5523,49.5239,49.531,2400.0
2006-01-31 12:30:00,69.68,69.68,69.59,69.63,3900.0,49.5879,49.5879,49.5239,49.5523,3900.0
2006-01-31 12:35:00,69.63,69.63,69.6,69.6,1600.0,49.5523,49.5523,49.531,49.531,1600.0
2006-01-31 12:40:00,69.61,69.62,69.61,69.61,700.0,49.5381,49.5452,49.5381,49.5381,700.0
2006-01-31 12:45:00,69.63,69.65,69.62,69.65,1400.0,49.5523,49.5666,49.5452,49.5666,1400.0
2006-01-31 12:50:00,69.61,69.62,69.61,69.62,1300.0,49.5381,49.5452,49.5381,49.5452,1300.0
2006-01-31 12:55:00,69.62,69.66,69.62,69.63,1700.0,49.5452,49.5737,49.5452,49.5523,1700.0
2006-01-31 13:00:00,69.63,69.63,69.61,69.62,1800.0,49.5523,49.5523,49.5381,49.5452,1800.0
2006-01-31 13:05:00,69.62,69.66,69.61,69.61,700.0,49.5452,49.5737,49.5381,49.5381,700.0
2006-01-31 13:10:00,69.71,69.71,69.62,69.62,600.0,49.6093,49.6093,49.5452,49.5452,600.0
2006-01-31 13:15:00,69.61,69.62,69.61,69.62,400.0,49.5381,49.5452,49.5381,49.5452,400.0
2006-01-31 13:20:00,69.6,69.6,69.6,69.6,500.0,49.531,49.531,49.531,49.531,500.0
2006-01-31 13:25:00,69.59,69.59,69.59,69.59,200.0,49.5239,49.5239,49.5239,49.5239,200.0
2006-01-31 13:30:00,69.59,69.68,69.59,69.68,800.0,49.5239,49.5879,49.5239,49.5879,800.0
2006-01-31 13:35:00,69.62,69.63,69.62,69.63,600.0,49.5452,49.5523,49.5452,49.5523,600.0
2006-01-31 13:40:00,69.72,69.72,69.72,69.72,100.0,49.6164,49.6164,49.6164,49.6164,100.0
2006-01-31 13:45:00,69.71,69.71,69.71,69.71,300.0,49.6093,49.6093,49.6093,49.6093,300.0
2006-01-31 13:50:00,69.71,69.78,69.71,69.78,1400.0,49.6093,49.6591,49.6093,49.6591,1400.0
2006-01-31 13:55:00,69.8,69.8,69.76,69.76,900.0,49.6733,49.6733,49.6448,49.6448,900.0
2006-01-31 14:00:00,69.76,69.76,69.76,69.76,0.0,49.6448,49.6448,49.6448,49.6448,0.0
2006-01-31 14:05:00,69.77,69.8,69.73,69.73,900.0,49.652,49.6733,49.6235,49.6235,900.0
2006-01-31 14:10:00,69.73,69.74,69.72,69.72,1500.0,49.6235,49.6306,49.6164,49.6164,1500.0
2006-01-31 14:15:00,69.73,69.8,69.73,69.8,1900.0,49.6235,49.6733,49.6235,49.6733,1900.0
2006-01-31 14:20:00,69.69,69.69,69.53,69.53,2300.0,49.595,49.595,49.4812,49.4812,2300.0
2006-01-31 14:25:00,69.51,69.63,69.51,69.63,700.0,49.4669,49.5523,49.4669,49.5523,700.0
2006-01-31 14:30:00,69.57,69.61,69.54,69.54,4400.0,49.5096,49.5381,49.4883,49.4883,4400.0
2006-01-31 14:35:00,69.6,69.6,69.6,69.6,200.0,49.531,49.531,49.531,49.531,200.0
2006-01-31 14:40:00,69.6,69.6,69.6,69.6,0.0,49.531,49.531,49.531,49.531,0.0
2006-01-31 14:45:00,69.63,69.7,69.63,69.7,600.0,49.5523,49.6021,49.5523,49.6021,600.0
2006-01-31 14:50:00,69.67,69.67,69.6,69.63,300.0,49.5808,49.5808,49.531,49.5523,300.0
2006-01-31 14:55:00,69.64,69.77,69.64,69.77,7300.0,49.5594,49.652,49.5594,49.652,7300.0
2006-01-31 15:00:00,69.82,69.86,69.82,69.84,71100.0,49.6875,49.716,49.6875,49.7018,71100.0
2006-01-31 15:05:00,69.84,69.84,69.84,69.84,63200.0,49.7018,49.7018,49.7018,49.7018,63200.0
2006-01-31 15:10:00,69.83,69.83,69.83,69.83,2800.0,49.6947,49.6947,49.6947,49.6947,2800.0
2006-01-31 15:15:00,69.78,69.8,69.78,69.8,2400.0,49.6591,49.6733,49.6591,49.6733,2400.0
2006-01-31 15:20:00,69.8,69.8,69.8,69.8,0.0,49.6733,49.6733,49.6733,49.6733,0.0
2006-01-31 15:25:00,69.82,69.82,69.82,69.82,200.0,49.6875,49.6875,49.6875,49.6875,200.0
2006-01-31 15:30:00,69.86,69.86,69.86,69.86,500.0,49.716,49.716,49.716,49.716,500.0
2006-01-31 15:35:00,69.85,69.85,69.76,69.76,700.0,49.7089,49.7089,49.6448,49.6448,700.0
2006-01-31 15:40:00,69.8,69.8,69.72,69.72,71800.0,49.6733,49.6733,49.6164,49.6164,71800.0
2006-01-31 15:45:00,69.78,69.78,69.7,69.7,1200.0,49.6591,49.6591,49.6021,49.6021,1200.0
2006-01-31 15:50:00,69.7,69.7,69.7,69.7,0.0,49.6021,49.6021,49.6021,49.6021,0.0
2006-01-31 15:55:00,69.72,69.72,69.7,69.7,6400.0,49.6164,49.6164,49.6021,49.6021,6400.0
2006-01-31 16:00:00,69.7,69.7,69.7,69.7,0.0,49.6021,49.6021,49.6021,49.6021,0.0
2006-01-31 16:05:00,69.54,69.54,69.5,69.5,14400.0,49.4883,49.4883,49.4598,49.4598,14400.0
2006-01-31 16:10:00,69.5,69.5,69.5,69.5,0.0,49.4598,49.4598,49.4598,49.4598,0.0
2006-02-01 09:30:00,69.68,69.68,69.68,69.68,3700.0,49.5879,49.5879,49.5879,49.5879,3700.0
2006-02-01 09:35:00,69.6,69.69,69.6,69.69,400.0,49.531,49.595,49.531,49.595,400.0
2006-02-01 09:40:00,69.6,69.6,69.55,69.55,300.0,49.531,49.531,49.4954,49.4954,300.0
2006-02-01 09:45:00,69.61,69.61,69.61,69.61,200.0,49.5381,49.5381,49.5381,49.5381,200.0
2006-02-01 09:50:00,69.65,69.65,69.65,69.65,900.0,49.5666,49.5666,49.5666,49.5666,900.0
2006-02-01 09:55:00,69.62,69.62,69.62,69.62,100.0,49.5452,49.5452,49.5452,49.5452,100.0
2006-02-01 10:00:00,69.58,69.58,69.58,69.58,200.0,49.5167,49.5167,49.5167,49.5167,200.0
2006-02-01 10:05:00,69.5,69.5,69.5,69.5,300.0,49.4598,49.4598,49.4598,49.4598,300.0
2006-02-01 10:10:00,69.61,69.61,69.61,69.61,100.0,49.5381,49.5381,49.5381,49.5381,100.0
2006-02-01 10:15:00,69.61,69.61,69.61,69.61,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2006-02-01 10:20:00,69.61,69.61,69.61,69.61,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2006-02-01 10:25:00,69.61,69.61,69.61,69.61,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2006-02-01 10:30:00,69.82,69.82,69.82,69.82,100.0,49.6875,49.6875,49.6875,49.6875,100.0
2006-02-01 10:35:00,69.82,69.82,69.82,69.82,0.0,49.6875,49.6875,49.6875,49.6875,0.0
2006-02-01 10:40:00,69.67,69.75,69.67,69.75,700.0,49.5808,49.6377,49.5808,49.6377,700.0
2006-02-01 10:45:00,69.78,69.78,69.72,69.72,2400.0,49.6591,49.6591,49.6164,49.6164,2400.0
2006-02-01 10:50:00,69.73,69.73,69.64,69.68,2100.0,49.6235,49.6235,49.5594,49.5879,2100.0
2006-02-01 10:55:00,69.68,69.68,69.68,69.68,0.0,49.5879,49.5879,49.5879,49.5879,0.0
2006-02-01 11:00:00,69.71,69.78,69.71,69.78,500.0,49.6093,49.6591,49.6093,49.6591,500.0
2006-02-01 11:05:00,69.72,69.8,69.72,69.8,700.0,49.6164,49.6733,49.6164,49.6733,700.0
2006-02-01 11:10:00,69.8,69.8,69.75,69.75,200.0,49.6733,49.6733,49.6377,49.6377,200.0
2006-02-01 11:15:00,69.75,69.75,69.62,69.62,2700.0,49.6377,49.6377,49.5452,49.5452,2700.0
2006-02-01 11:20:00,69.62,69.62,69.62,69.62,0.0,49.5452,49.5452,49.5452,49.5452,0.0
2006-02-01 11:25:00,69.62,69.62,69.62,69.62,0.0,49.5452,49.5452,49.5452,49.5452,0.0
2006-02-01 11:30:00,69.63,69.68,69.63,69.63,3500.0,49.5523,49.5879,49.5523,49.5523,3500.0
2006-02-01 11:35:00,69.63,69.68,69.63,69.65,5500.0,49.5523,49.5879,49.5523,49.5666,5500.0
2006-02-01 11:40:00,69.69,69.69,69.64,69.66,700.0,49.595,49.595,49.5594,49.5737,700.0
2006-02-01 11:45:00,69.65,69.65,69.65,69.65,400.0,49.5666,49.5666,49.5666,49.5666,400.0
2006-02-01 11:50:00,69.64,69.73,69.64,69.73,200.0,49.5594,49.6235,49.5594,49.6235,200.0
2006-02-01 11:55:00,69.73,69.73,69.73,69.73,0.0,49.6235,49.6235,49.6235,49.6235,0.0
2006-02-01 12:00:00,69.69,69.69,69.69,69.69,100.0,49.595,49.595,49.595,49.595,100.0
2006-02-01 12:05:00,69.75,69.76,69.69,69.76,500.0,49.6377,49.6448,49.595,49.6448,500.0
2006-02-01 12:10:00,69.65,69.65,69.64,69.64,300.0,49.5666,49.5666,49.5594,49.5594,300.0
2006-02-01 12:15:00,69.65,69.68,69.65,69.68,900.0,49.5666,49.5879,49.5666,49.5879,900.0
2006-02-01 12:20:00,69.65,69.65,69.65,69.65,1100.0,49.5666,49.5666,49.5666,49.5666,1100.0
2006-02-01 12:25:00,69.69,69.79,69.69,69.76,600.0,49.595,49.6662,49.595,49.6448,600.0
2006-02-01 12:30:00,69.8,69.8,69.74,69.8,4200.0,49.6733,49.6733,49.6306,49.6733,4200.0
2006-02-01 12:35:00,69.8,69.8,69.8,69.8,2200.0,49.6733,49.6733,49.6733,49.6733,2200.0
2006-02-01 12:40:00,69.76,69.76,69.7,69.7,1300.0,49.6448,49.6448,49.6021,49.6021,1300.0
2006-02-01 12:45:00,69.71,69.71,69.71,69.71,100.0,49.6093,49.6093,49.6093,49.6093,100.0
2006-02-01 12:50:00,69.7,69.72,69.7,69.71,900.0,49.6021,49.6164,49.6021,49.6093,900.0
2006-02-01 12:55:00,69.71,69.71,69.71,69.71,100.0,49.6093,49.6093,49.6093,49.6093,100.0
2006-02-01 13:00:00,69.71,69.71,69.71,69.71,200.0,49.6093,49.6093,49.6093,49.6093,200.0
2006-02-01 13:05:00,69.67,69.69,69.67,69.69,700.0,49.5808,49.595,49.5808,49.595,700.0
2006-02-01 13:10:00,69.69,69.69,69.69,69.69,0.0,49.595,49.595,49.595,49.595,0.0
2006-02-01 13:15:00,69.63,69.63,69.63,69.63,100.0,49.5523,49.5523,49.5523,49.5523,100.0
2006-02-01 13:20:00,69.6,69.69,69.6,69.69,300.0,49.531,49.595,49.531,49.595,300.0
2006-02-01 13:25:00,69.71,69.71,69.65,69.67,400.0,49.6093,49.6093,49.5666,49.5808,400.0
2006-02-01 13:30:00,69.67,69.67,69.67,69.67,0.0,49.5808,49.5808,49.5808,49.5808,0.0
2006-02-01 13:35:00,69.55,69.6,69.55,69.55,300.0,49.4954,49.531,49.4954,49.4954,300.0
2006-02-01 13:40:00,69.54,69.6,69.54,69.6,700.0,49.4883,49.531,49.4883,49.531,700.0
2006-02-01 13:45:00,69.6,69.6,69.53,69.53,1100.0,49.531,49.531,49.4812,49.4812,1100.0
2006-02-01 13:50:00,69.55,69.55,69.55,69.55,300.0,49.4954,49.4954,49.4954,49.4954,300.0
2006-02-01 13:55:00,69.65,69.65,69.59,69.61,2400.0,49.5666,49.5666,49.5239,49.5381,2400.0
2006-02-01 14:00:00,69.67,69.67,69.67,69.67,100.0,49.5808,49.5808,49.5808,49.5808,100.0
2006-02-01 14:05:00,69.7,69.7,69.64,69.64,1300.0,49.6021,49.6021,49.5594,49.5594,1300.0
2006-02-01 14:10:00,69.62,69.68,69.61,69.61,900.0,49.5452,49.5879,49.5381,49.5381,900.0
2006-02-01 14:15:00,69.64,69.7,69.63,69.7,700.0,49.5594,49.6021,49.5523,49.6021,700.0
2006-02-01 14:20:00,69.7,69.7,69.68,69.68,2100.0,49.6021,49.6021,49.5879,49.5879,2100.0
2006-02-01 14:25:00,69.68,69.68,69.61,69.64,4200.0,49.5879,49.5879,49.5381,49.5594,4200.0
2006-02-01 14:30:00,69.64,69.71,69.64,69.71,1200.0,49.5594,49.6093,49.5594,49.6093,1200.0
2006-02-01 14:35:00,69.71,69.71,69.69,69.69,200.0,49.6093,49.6093,49.595,49.595,200.0
2006-02-01 14:40:00,69.68,69.68,69.62,69.62,9900.0,49.5879,49.5879,49.5452,49.5452,9900.0
2006-02-01 14:45:00,69.67,69.67,69.64,69.64,400.0,49.5808,49.5808,49.5594,49.5594,400.0
2006-02-01 14:50:00,69.69,69.69,69.67,69.67,800.0,49.595,49.595,49.5808,49.5808,800.0
2006-02-01 14:55:00,69.71,69.71,69.63,69.63,7000.0,49.6093,49.6093,49.5523,49.5523,7000.0
2006-02-01 15:00:00,69.71,69.71,69.64,69.65,2000.0,49.6093,49.6093,49.5594,49.5666,2000.0
2006-02-01 15:05:00,69.71,69.71,69.71,69.71,100.0,49.6093,49.6093,49.6093,49.6093,100.0
2006-02-01 15:10:00,69.72,69.77,69.72,69.77,200.0,49.6164,49.652,49.6164,49.652,200.0
2006-02-01 15:15:00,69.78,69.78,69.74,69.74,1000.0,49.6591,49.6591,49.6306,49.6306,1000.0
2006-02-01 15:20:00,69.73,69.76,69.73,69.76,6200.0,49.6235,49.6448,49.6235,49.6448,6200.0
2006-02-01 15:25:00,69.74,69.74,69.71,69.71,700.0,49.6306,49.6306,49.6093,49.6093,700.0
2006-02-01 15:30:00,69.71,69.8,69.7,69.8,5300.0,49.6093,49.6733,49.6021,49.6733,5300.0
2006-02-01 15:35:00,69.77,69.78,69.77,69.78,300.0,49.652,49.6591,49.652,49.6591,300.0
2006-02-01 15:40:00,69.76,69.8,69.76,69.8,7000.0,49.6448,49.6733,49.6448,49.6733,7000.0
2006-02-01 15:45:00,69.8,69.82,69.77,69.77,1400.0,49.6733,49.6875,49.652,49.652,1400.0
2006-02-01 15:50:00,69.76,69.76,69.74,69.75,300.0,49.6448,49.6448,49.6306,49.6377,300.0
2006-02-01 15:55:00,69.74,69.79,69.73,69.75,700.0,49.6306,49.6662,49.6235,49.6377,700.0
2006-02-01 16:00:00,69.75,69.75,69.75,69.75,0.0,49.6377,49.6377,49.6377,49.6377,0.0
2006-02-01 16:05:00,69.73,69.73,69.73,69.73,17000.0,49.6235,49.6235,49.6235,49.6235,17000.0
2006-02-01 16:10:00,69.8,69.85,69.8,69.85,68700.0,49.6733,49.7089,49.6733,49.7089,68700.0
2006-02-02 09:30:00,69.68,69.75,69.68,69.75,7800.0,49.5879,49.6377,49.5879,49.6377,7800.0
2006-02-02 09:35:00,69.76,69.76,69.66,69.66,5900.0,49.6448,49.6448,49.5737,49.5737,5900.0
2006-02-02 09:40:00,69.66,69.66,69.66,69.66,0.0,49.5737,49.5737,49.5737,49.5737,0.0
2006-02-02 09:45:00,69.66,69.66,69.66,69.66,0.0,49.5737,49.5737,49.5737,49.5737,0.0
2006-02-02 09:50:00,69.66,69.66,69.66,69.66,0.0,49.5737,49.5737,49.5737,49.5737,0.0
2006-02-02 09:55:00,69.66,69.66,69.66,69.66,0.0,49.5737,49.5737,49.5737,49.5737,0.0
2006-02-02 10:00:00,69.66,69.66,69.66,69.66,0.0,49.5737,49.5737,49.5737,49.5737,0.0
2006-02-02 10:05:00,69.68,69.68,69.68,69.68,1300.0,49.5879,49.5879,49.5879,49.5879,1300.0
2006-02-02 10:10:00,69.74,69.75,69.74,69.75,300.0,49.6306,49.6377,49.6306,49.6377,300.0
2006-02-02 10:15:00,69.75,69.75,69.75,69.75,0.0,49.6377,49.6377,49.6377,49.6377,0.0
2006-02-02 10:20:00,69.65,69.71,69.65,69.71,500.0,49.5666,49.6093,49.5666,49.6093,500.0
2006-02-02 10:25:00,69.71,69.71,69.71,69.71,0.0,49.6093,49.6093,49.6093,49.6093,0.0
2006-02-02 10:30:00,69.63,69.63,69.63,69.63,300.0,49.5523,49.5523,49.5523,49.5523,300.0
2006-02-02 10:35:00,69.6,69.61,69.54,69.54,500.0,49.531,49.5381,49.4883,49.4883,500.0
2006-02-02 10:40:00,69.54,69.54,69.5,69.5,600.0,49.4883,49.4883,49.4598,49.4598,600.0
2006-02-02 10:45:00,69.5,69.5,69.5,69.5,0.0,49.4598,49.4598,49.4598,49.4598,0.0
2006-02-02 10:50:00,69.43,69.48,69.43,69.48,300.0,49.41,49.4456,49.41,49.4456,300.0
2006-02-02 10:55:00,69.51,69.51,69.44,69.44,300.0,49.4669,49.4669,49.4171,49.4171,300.0
2006-02-02 11:00:00,69.3,69.32,69.3,69.32,800.0,49.3175,49.3317,49.3175,49.3317,800.0
2006-02-02 11:05:00,69.3,69.3,69.27,69.27,300.0,49.3175,49.3175,49.2961,49.2961,300.0
2006-02-02 11:10:00,69.26,69.3,69.26,69.26,1300.0,49.289,49.3175,49.289,49.289,1300.0
2006-02-02 11:15:00,69.26,69.26,69.26,69.26,0.0,49.289,49.289,49.289,49.289,0.0
2006-02-02 11:20:00,69.28,69.28,69.28,69.28,100.0,49.3032,49.3032,49.3032,49.3032,100.0
2006-02-02 11:25:00,69.04,69.04,69.04,69.04,300.0,49.1325,49.1325,49.1325,49.1325,300.0
2006-02-02 11:30:00,69.04,69.04,69.04,69.04,0.0,49.1325,49.1325,49.1325,49.1325,0.0
2006-02-02 11:35:00,69.1,69.16,69.1,69.16,2100.0,49.1752,49.2179,49.1752,49.2179,2100.0
2006-02-02 11:40:00,69.16,69.16,69.16,69.16,0.0,49.2179,49.2179,49.2179,49.2179,0.0
2006-02-02 11:45:00,69.22,69.26,69.22,69.26,3900.0,49.2605,49.289,49.2605,49.289,3900.0
2006-02-02 11:50:00,69.26,69.27,69.22,69.22,800.0,49.289,49.2961,49.2605,49.2605,800.0
2006-02-02 11:55:00,69.22,69.22,69.22,69.22,0.0,49.2605,49.2605,49.2605,49.2605,0.0
2006-02-02 12:00:00,69.24,69.31,69.24,69.31,900.0,49.2748,49.3246,49.2748,49.3246,900.0
2006-02-02 12:05:00,69.31,69.31,69.31,69.31,0.0,49.3246,49.3246,49.3246,49.3246,0.0
2006-02-02 12:10:00,69.31,69.31,69.31,69.31,0.0,49.3246,49.3246,49.3246,49.3246,0.0
2006-02-02 12:15:00,69.31,69.31,69.31,69.31,0.0,49.3246,49.3246,49.3246,49.3246,0.0
2006-02-02 12:20:00,69.28,69.28,69.28,69.28,700.0,49.3032,49.3032,49.3032,49.3032,700.0
2006-02-02 12:25:00,69.26,69.26,69.26,69.26,1400.0,49.289,49.289,49.289,49.289,1400.0
2006-02-02 12:30:00,69.17,69.17,69.17,69.17,800.0,49.225,49.225,49.225,49.225,800.0
2006-02-02 12:35:00,69.2,69.27,69.18,69.25,600.0,49.2463,49.2961,49.2321,49.2819,600.0
2006-02-02 12:40:00,69.2,69.26,69.2,69.26,2400.0,49.2463,49.289,49.2463,49.289,2400.0
2006-02-02 12:45:00,69.2,69.29,69.2,69.29,4400.0,49.2463,49.3104,49.2463,49.3104,4400.0
2006-02-02 12:50:00,69.34,69.34,69.25,69.25,3000.0,49.3459,49.3459,49.2819,49.2819,3000.0
2006-02-02 12:55:00,69.25,69.25,69.25,69.25,0.0,49.2819,49.2819,49.2819,49.2819,0.0
2006-02-02 13:00:00,69.19,69.19,69.19,69.19,400.0,49.2392,49.2392,49.2392,49.2392,400.0
2006-02-02 13:05:00,69.18,69.18,69.18,69.18,200.0,49.2321,49.2321,49.2321,49.2321,200.0
2006-02-02 13:10:00,69.26,69.26,69.26,69.26,900.0,49.289,49.289,49.289,49.289,900.0
2006-02-02 13:15:00,69.21,69.24,69.2,69.2,1500.0,49.2534,49.2748,49.2463,49.2463,1500.0
2006-02-02 13:20:00,69.24,69.24,69.22,69.22,200.0,49.2748,49.2748,49.2605,49.2605,200.0
2006-02-02 13:25:00,69.25,69.25,69.2,69.2,500.0,49.2819,49.2819,49.2463,49.2463,500.0
2006-02-02 13:30:00,69.12,69.12,69.12,69.12,200.0,49.1894,49.1894,49.1894,49.1894,200.0
2006-02-02 13:35:00,69.06,69.15,69.06,69.15,400.0,49.1467,49.2107,49.1467,49.2107,400.0
2006-02-02 13:40:00,69.12,69.12,69.12,69.12,300.0,49.1894,49.1894,49.1894,49.1894,300.0
2006-02-02 13:45:00,69.14,69.21,69.14,69.21,1600.0,49.2036,49.2534,49.2036,49.2534,1600.0
2006-02-02 13:50:00,69.2,69.2,69.2,69.2,100.0,49.2463,49.2463,49.2463,49.2463,100.0
2006-02-02 13:55:00,69.2,69.22,69.17,69.17,3100.0,49.2463,49.2605,49.225,49.225,3100.0
2006-02-02 14:00:00,69.17,69.23,69.17,69.23,400.0,49.225,49.2677,49.225,49.2677,400.0
2006-02-02 14:05:00,69.2,69.21,69.2,69.21,300.0,49.2463,49.2534,49.2463,49.2534,300.0
2006-02-02 14:10:00,69.22,69.22,69.18,69.18,500.0,49.2605,49.2605,49.2321,49.2321,500.0
2006-02-02 14:15:00,69.12,69.12,69.12,69.12,2900.0,49.1894,49.1894,49.1894,49.1894,2900.0
2006-02-02 14:20:00,69.13,69.18,69.1,69.16,1000.0,49.1965,49.2321,49.1752,49.2179,1000.0
2006-02-02 14:25:00,69.19,69.19,69.15,69.15,1300.0,49.2392,49.2392,49.2107,49.2107,1300.0
2006-02-02 14:30:00,69.17,69.17,69.16,69.16,200.0,49.225,49.225,49.2179,49.2179,200.0
2006-02-02 14:35:00,69.26,69.26,69.26,69.26,100.0,49.289,49.289,49.289,49.289,100.0
2006-02-02 14:40:00,69.14,69.21,69.14,69.16,700.0,49.2036,49.2534,49.2036,49.2179,700.0
2006-02-02 14:45:00,69.16,69.16,69.16,69.16,0.0,49.2179,49.2179,49.2179,49.2179,0.0
2006-02-02 14:50:00,69.17,69.19,69.12,69.19,1400.0,49.225,49.2392,49.1894,49.2392,1400.0
2006-02-02 14:55:00,69.22,69.22,69.22,69.22,200.0,49.2605,49.2605,49.2605,49.2605,200.0
2006-02-02 15:00:00,69.03,69.07,69.03,69.06,700.0,49.1253,49.1538,49.1253,49.1467,700.0
2006-02-02 15:05:00,69.19,69.19,69.17,69.17,500.0,49.2392,49.2392,49.225,49.225,500.0
2006-02-02 15:10:00,69.16,69.16,69.16,69.16,100.0,49.2179,49.2179,49.2179,49.2179,100.0
2006-02-02 15:15:00,69.17,69.24,69.17,69.24,400.0,49.225,49.2748,49.225,49.2748,400.0
2006-02-02 15:20:00,69.18,69.23,69.17,69.17,1200.0,49.2321,49.2677,49.225,49.225,1200.0
2006-02-02 15:25:00,69.2,69.2,69.2,69.2,100.0,49.2463,49.2463,49.2463,49.2463,100.0
2006-02-02 15:30:00,69.22,69.26,69.22,69.26,200.0,49.2605,49.289,49.2605,49.289,200.0
2006-02-02 15:35:00,69.24,69.24,69.24,69.24,100.0,49.2748,49.2748,49.2748,49.2748,100.0
2006-02-02 15:40:00,69.24,69.24,69.18,69.18,200.0,49.2748,49.2748,49.2321,49.2321,200.0
2006-02-02 15:45:00,69.18,69.27,69.18,69.27,4600.0,49.2321,49.2961,49.2321,49.2961,4600.0
2006-02-02 15:50:00,69.28,69.28,69.19,69.19,700.0,49.3032,49.3032,49.2392,49.2392,700.0
2006-02-02 15:55:00,69.18,69.24,69.18,69.24,300.0,49.2321,49.2748,49.2321,49.2748,300.0
2006-02-02 16:00:00,69.26,69.26,69.26,69.26,100.0,49.289,49.289,49.289,49.289,100.0
2006-02-02 16:05:00,69.26,69.26,69.26,69.26,100.0,49.289,49.289,49.289,49.289,100.0
2006-02-02 16:10:00,69.26,69.26,69.26,69.26,0.0,49.289,49.289,49.289,49.289,0.0
2006-02-03 09:35:00,68.87,68.91,68.87,68.91,1500.0,49.0115,49.0399,49.0115,49.0399,1500.0
2006-02-03 09:40:00,68.87,68.91,68.87,68.87,400.0,49.0115,49.0399,49.0115,49.0115,400.0
2006-02-03 09:45:00,68.93,68.93,68.93,68.93,300.0,49.0542,49.0542,49.0542,49.0542,300.0
2006-02-03 09:50:00,68.84,68.84,68.84,68.84,200.0,48.9901,48.9901,48.9901,48.9901,200.0
2006-02-03 09:55:00,68.79,68.79,68.7,68.7,2200.0,48.9545,48.9545,48.8905,48.8905,2200.0
2006-02-03 10:00:00,68.7,68.7,68.7,68.7,200.0,48.8905,48.8905,48.8905,48.8905,200.0
2006-02-03 10:05:00,68.76,68.76,68.76,68.76,200.0,48.9332,48.9332,48.9332,48.9332,200.0
2006-02-03 10:10:00,68.8,68.8,68.72,68.72,600.0,48.9617,48.9617,48.9047,48.9047,600.0
2006-02-03 10:15:00,68.72,68.72,68.72,68.72,0.0,48.9047,48.9047,48.9047,48.9047,0.0
2006-02-03 10:20:00,68.72,68.72,68.72,68.72,0.0,48.9047,48.9047,48.9047,48.9047,0.0
2006-02-03 10:25:00,68.82,68.82,68.82,68.82,1800.0,48.9759,48.9759,48.9759,48.9759,1800.0
2006-02-03 10:30:00,68.82,68.82,68.82,68.82,0.0,48.9759,48.9759,48.9759,48.9759,0.0
2006-02-03 10:35:00,68.67,68.67,68.67,68.67,100.0,48.8691,48.8691,48.8691,48.8691,100.0
2006-02-03 10:40:00,68.67,68.67,68.67,68.67,0.0,48.8691,48.8691,48.8691,48.8691,0.0
2006-02-03 10:45:00,68.67,68.67,68.67,68.67,0.0,48.8691,48.8691,48.8691,48.8691,0.0
2006-02-03 10:50:00,68.77,68.86,68.77,68.86,500.0,48.9403,49.0044,48.9403,49.0044,500.0
2006-02-03 10:55:00,68.86,68.86,68.86,68.86,0.0,49.0044,49.0044,49.0044,49.0044,0.0
2006-02-03 11:00:00,68.86,68.86,68.86,68.86,0.0,49.0044,49.0044,49.0044,49.0044,0.0
2006-02-03 11:05:00,68.84,68.84,68.81,68.81,1600.0,48.9901,48.9901,48.9688,48.9688,1600.0
2006-02-03 11:10:00,68.81,68.81,68.81,68.81,0.0,48.9688,48.9688,48.9688,48.9688,0.0
2006-02-03 11:15:00,68.81,68.81,68.81,68.81,0.0,48.9688,48.9688,48.9688,48.9688,0.0
2006-02-03 11:20:00,68.9,68.9,68.89,68.89,400.0,49.0328,49.0328,49.0257,49.0257,400.0
2006-02-03 11:25:00,68.89,68.89,68.89,68.89,0.0,49.0257,49.0257,49.0257,49.0257,0.0
2006-02-03 11:30:00,68.89,68.92,68.89,68.89,1000.0,49.0257,49.0471,49.0257,49.0257,1000.0
2006-02-03 11:35:00,68.87,68.98,68.87,68.98,500.0,49.0115,49.0898,49.0115,49.0898,500.0
2006-02-03 11:40:00,69.07,69.07,69.05,69.05,400.0,49.1538,49.1538,49.1396,49.1396,400.0
2006-02-03 11:45:00,69.0,69.0,69.0,69.0,700.0,49.104,49.104,49.104,49.104,700.0
2006-02-03 11:50:00,69.01,69.01,69.01,69.01,100.0,49.1111,49.1111,49.1111,49.1111,100.0
2006-02-03 11:55:00,69.01,69.01,69.01,69.01,0.0,49.1111,49.1111,49.1111,49.1111,0.0
2006-02-03 12:00:00,68.95,68.95,68.95,68.95,100.0,49.0684,49.0684,49.0684,49.0684,100.0
2006-02-03 12:05:00,68.95,68.95,68.95,68.95,0.0,49.0684,49.0684,49.0684,49.0684,0.0
2006-02-03 12:10:00,68.94,68.94,68.94,68.94,800.0,49.0613,49.0613,49.0613,49.0613,800.0
2006-02-03 12:15:00,68.94,68.94,68.94,68.94,0.0,49.0613,49.0613,49.0613,49.0613,0.0
2006-02-03 12:20:00,68.97,68.97,68.9,68.9,200.0,49.0826,49.0826,49.0328,49.0328,200.0
2006-02-03 12:25:00,68.93,68.93,68.87,68.87,500.0,49.0542,49.0542,49.0115,49.0115,500.0
2006-02-03 12:30:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2006-02-03 12:35:00,68.9,68.9,68.9,68.9,16800.0,49.0328,49.0328,49.0328,49.0328,16800.0
2006-02-03 12:40:00,68.9,68.9,68.9,68.9,0.0,49.0328,49.0328,49.0328,49.0328,0.0
2006-02-03 12:45:00,68.88,68.91,68.88,68.91,3900.0,49.0186,49.0399,49.0186,49.0399,3900.0
2006-02-03 12:50:00,68.98,68.98,68.98,68.98,100.0,49.0898,49.0898,49.0898,49.0898,100.0
2006-02-03 12:55:00,68.98,68.98,68.98,68.98,300.0,49.0898,49.0898,49.0898,49.0898,300.0
2006-02-03 13:00:00,68.98,68.98,68.98,68.98,0.0,49.0898,49.0898,49.0898,49.0898,0.0
2006-02-03 13:05:00,69.0,69.0,69.0,69.0,1000.0,49.104,49.104,49.104,49.104,1000.0
2006-02-03 13:10:00,69.0,69.0,69.0,69.0,0.0,49.104,49.104,49.104,49.104,0.0
2006-02-03 13:15:00,69.0,69.0,69.0,69.0,0.0,49.104,49.104,49.104,49.104,0.0
2006-02-03 13:20:00,69.17,69.21,69.17,69.21,400.0,49.225,49.2534,49.225,49.2534,400.0
2006-02-03 13:25:00,69.11,69.11,69.11,69.11,100.0,49.1823,49.1823,49.1823,49.1823,100.0
2006-02-03 13:30:00,69.15,69.15,69.15,69.15,700.0,49.2107,49.2107,49.2107,49.2107,700.0
2006-02-03 13:35:00,69.2,69.22,69.2,69.22,200.0,49.2463,49.2605,49.2463,49.2605,200.0
2006-02-03 13:40:00,69.22,69.22,69.22,69.22,0.0,49.2605,49.2605,49.2605,49.2605,0.0
2006-02-03 13:45:00,69.09,69.12,69.09,69.12,1700.0,49.168,49.1894,49.168,49.1894,1700.0
2006-02-03 13:50:00,69.12,69.12,69.1,69.1,1000.0,49.1894,49.1894,49.1752,49.1752,1000.0
2006-02-03 13:55:00,69.06,69.07,69.05,69.05,500.0,49.1467,49.1538,49.1396,49.1396,500.0
2006-02-03 14:00:00,69.08,69.08,69.08,69.08,100.0,49.1609,49.1609,49.1609,49.1609,100.0
2006-02-03 14:05:00,69.1,69.1,69.02,69.07,4200.0,49.1752,49.1752,49.1182,49.1538,4200.0
2006-02-03 14:10:00,68.91,68.91,68.91,68.91,100.0,49.0399,49.0399,49.0399,49.0399,100.0
2006-02-03 14:15:00,68.84,68.96,68.84,68.96,1400.0,48.9901,49.0755,48.9901,49.0755,1400.0
2006-02-03 14:20:00,68.96,68.97,68.95,68.95,900.0,49.0755,49.0826,49.0684,49.0684,900.0
2006-02-03 14:25:00,68.93,68.93,68.93,68.93,200.0,49.0542,49.0542,49.0542,49.0542,200.0
2006-02-03 14:30:00,68.95,68.95,68.95,68.95,200.0,49.0684,49.0684,49.0684,49.0684,200.0
2006-02-03 14:35:00,68.95,68.95,68.95,68.95,0.0,49.0684,49.0684,49.0684,49.0684,0.0
2006-02-03 14:40:00,68.97,68.97,68.94,68.94,500.0,49.0826,49.0826,49.0613,49.0613,500.0
2006-02-03 14:45:00,68.94,68.94,68.94,68.94,400.0,49.0613,49.0613,49.0613,49.0613,400.0
2006-02-03 14:50:00,68.94,68.94,68.94,68.94,0.0,49.0613,49.0613,49.0613,49.0613,0.0
2006-02-03 14:55:00,68.94,68.94,68.94,68.94,0.0,49.0613,49.0613,49.0613,49.0613,0.0
2006-02-03 15:00:00,68.94,68.94,68.94,68.94,0.0,49.0613,49.0613,49.0613,49.0613,0.0
2006-02-03 15:05:00,68.89,69.0,68.88,69.0,600.0,49.0257,49.104,49.0186,49.104,600.0
2006-02-03 15:10:00,68.99,68.99,68.96,68.98,1000.0,49.0969,49.0969,49.0755,49.0898,1000.0
2006-02-03 15:15:00,68.95,68.95,68.95,68.95,600.0,49.0684,49.0684,49.0684,49.0684,600.0
2006-02-03 15:20:00,68.93,68.93,68.89,68.9,3500.0,49.0542,49.0542,49.0257,49.0328,3500.0
2006-02-03 15:25:00,68.93,68.93,68.88,68.88,600.0,49.0542,49.0542,49.0186,49.0186,600.0
2006-02-03 15:30:00,68.78,68.79,68.78,68.79,1800.0,48.9474,48.9545,48.9474,48.9545,1800.0
2006-02-03 15:35:00,68.72,68.79,68.72,68.79,4700.0,48.9047,48.9545,48.9047,48.9545,4700.0
2006-02-03 15:40:00,68.84,68.84,68.82,68.83,2900.0,48.9901,48.9901,48.9759,48.983,2900.0
2006-02-03 15:45:00,68.76,68.83,68.76,68.83,2100.0,48.9332,48.983,48.9332,48.983,2100.0
2006-02-03 15:50:00,68.82,68.82,68.73,68.74,500.0,48.9759,48.9759,48.9118,48.919,500.0
2006-02-03 15:55:00,68.86,68.86,68.78,68.78,500.0,49.0044,49.0044,48.9474,48.9474,500.0
2006-02-06 09:30:00,68.92,68.92,68.92,68.92,2900.0,49.0471,49.0471,49.0471,49.0471,2900.0
2006-02-06 09:35:00,68.94,69.0,68.94,68.99,1400.0,49.0613,49.104,49.0613,49.0969,1400.0
2006-02-06 09:40:00,68.99,68.99,68.99,68.99,0.0,49.0969,49.0969,49.0969,49.0969,0.0
2006-02-06 09:45:00,68.99,69.0,68.99,69.0,500.0,49.0969,49.104,49.0969,49.104,500.0
2006-02-06 09:50:00,68.89,68.97,68.89,68.97,700.0,49.0257,49.0826,49.0257,49.0826,700.0
2006-02-06 09:55:00,68.97,68.97,68.97,68.97,0.0,49.0826,49.0826,49.0826,49.0826,0.0
2006-02-06 10:00:00,68.9,68.9,68.83,68.85,45500.0,49.0328,49.0328,48.983,48.9972,45500.0
2006-02-06 10:05:00,68.83,68.83,68.83,68.83,45000.0,48.983,48.983,48.983,48.983,45000.0
2006-02-06 10:10:00,68.86,68.86,68.86,68.86,800.0,49.0044,49.0044,49.0044,49.0044,800.0
2006-02-06 10:15:00,68.86,68.86,68.86,68.86,0.0,49.0044,49.0044,49.0044,49.0044,0.0
2006-02-06 10:20:00,68.88,68.88,68.88,68.88,100.0,49.0186,49.0186,49.0186,49.0186,100.0
2006-02-06 10:25:00,68.8,68.8,68.8,68.8,200.0,48.9617,48.9617,48.9617,48.9617,200.0
2006-02-06 10:30:00,68.8,68.8,68.8,68.8,0.0,48.9617,48.9617,48.9617,48.9617,0.0
2006-02-06 10:35:00,68.85,68.85,68.85,68.85,100.0,48.9972,48.9972,48.9972,48.9972,100.0
2006-02-06 10:40:00,68.85,68.85,68.85,68.85,0.0,48.9972,48.9972,48.9972,48.9972,0.0
2006-02-06 10:45:00,68.85,68.85,68.85,68.85,0.0,48.9972,48.9972,48.9972,48.9972,0.0
2006-02-06 10:50:00,68.9,68.9,68.85,68.85,600.0,49.0328,49.0328,48.9972,48.9972,600.0
2006-02-06 10:55:00,68.85,68.85,68.85,68.85,0.0,48.9972,48.9972,48.9972,48.9972,0.0
2006-02-06 11:00:00,68.88,68.9,68.88,68.9,900.0,49.0186,49.0328,49.0186,49.0328,900.0
2006-02-06 11:05:00,68.96,68.96,68.89,68.89,800.0,49.0755,49.0755,49.0257,49.0257,800.0
2006-02-06 11:10:00,68.89,68.89,68.89,68.89,300.0,49.0257,49.0257,49.0257,49.0257,300.0
2006-02-06 11:15:00,68.85,68.85,68.85,68.85,100.0,48.9972,48.9972,48.9972,48.9972,100.0
2006-02-06 11:20:00,68.82,68.89,68.82,68.85,7200.0,48.9759,49.0257,48.9759,48.9972,7200.0
2006-02-06 11:25:00,68.88,68.88,68.88,68.88,800.0,49.0186,49.0186,49.0186,49.0186,800.0
2006-02-06 11:30:00,68.87,68.89,68.87,68.89,4500.0,49.0115,49.0257,49.0115,49.0257,4500.0
2006-02-06 11:35:00,68.89,68.9,68.88,68.88,3100.0,49.0257,49.0328,49.0186,49.0186,3100.0
2006-02-06 11:40:00,68.89,68.89,68.87,68.87,5400.0,49.0257,49.0257,49.0115,49.0115,5400.0
2006-02-06 11:45:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2006-02-06 11:50:00,68.9,68.9,68.9,68.9,600.0,49.0328,49.0328,49.0328,49.0328,600.0
2006-02-06 11:55:00,68.86,68.9,68.86,68.9,900.0,49.0044,49.0328,49.0044,49.0328,900.0
2006-02-06 12:00:00,68.9,68.97,68.9,68.97,40500.0,49.0328,49.0826,49.0328,49.0826,40500.0
2006-02-06 12:05:00,68.97,68.97,68.97,68.97,0.0,49.0826,49.0826,49.0826,49.0826,0.0
2006-02-06 12:10:00,68.94,68.94,68.94,68.94,100.0,49.0613,49.0613,49.0613,49.0613,100.0
2006-02-06 12:15:00,68.88,68.88,68.86,68.86,400.0,49.0186,49.0186,49.0044,49.0044,400.0
2006-02-06 12:20:00,68.89,68.89,68.89,68.89,400.0,49.0257,49.0257,49.0257,49.0257,400.0
2006-02-06 12:25:00,68.89,68.89,68.89,68.89,0.0,49.0257,49.0257,49.0257,49.0257,0.0
2006-02-06 12:30:00,68.8,68.8,68.8,68.8,100.0,48.9617,48.9617,48.9617,48.9617,100.0
2006-02-06 12:35:00,68.86,68.86,68.86,68.86,900.0,49.0044,49.0044,49.0044,49.0044,900.0
2006-02-06 12:40:00,68.86,68.86,68.82,68.82,300.0,49.0044,49.0044,48.9759,48.9759,300.0
2006-02-06 12:45:00,68.82,68.82,68.82,68.82,0.0,48.9759,48.9759,48.9759,48.9759,0.0
2006-02-06 12:50:00,68.82,68.82,68.82,68.82,5500.0,48.9759,48.9759,48.9759,48.9759,5500.0
2006-02-06 12:55:00,68.82,68.82,68.82,68.82,0.0,48.9759,48.9759,48.9759,48.9759,0.0
2006-02-06 13:00:00,68.84,68.84,68.84,68.84,100.0,48.9901,48.9901,48.9901,48.9901,100.0
2006-02-06 13:05:00,68.92,68.93,68.88,68.93,1000.0,49.0471,49.0542,49.0186,49.0542,1000.0
2006-02-06 13:10:00,68.93,68.93,68.93,68.93,0.0,49.0542,49.0542,49.0542,49.0542,0.0
2006-02-06 13:15:00,68.93,68.93,68.93,68.93,0.0,49.0542,49.0542,49.0542,49.0542,0.0
2006-02-06 13:20:00,68.84,68.84,68.84,68.84,200.0,48.9901,48.9901,48.9901,48.9901,200.0
2006-02-06 13:25:00,68.93,68.93,68.93,68.93,200.0,49.0542,49.0542,49.0542,49.0542,200.0
2006-02-06 13:30:00,68.93,68.93,68.93,68.93,0.0,49.0542,49.0542,49.0542,49.0542,0.0
2006-02-06 13:35:00,68.94,68.94,68.87,68.87,500.0,49.0613,49.0613,49.0115,49.0115,500.0
2006-02-06 13:40:00,68.89,68.9,68.88,68.88,1700.0,49.0257,49.0328,49.0186,49.0186,1700.0
2006-02-06 13:45:00,68.88,68.88,68.88,68.88,0.0,49.0186,49.0186,49.0186,49.0186,0.0
2006-02-06 13:50:00,68.88,68.88,68.88,68.88,0.0,49.0186,49.0186,49.0186,49.0186,0.0
2006-02-06 13:55:00,68.84,68.87,68.84,68.87,17900.0,48.9901,49.0115,48.9901,49.0115,17900.0
2006-02-06 14:00:00,68.8,68.8,68.66,68.66,6900.0,48.9617,48.9617,48.862,48.862,6900.0
2006-02-06 14:05:00,68.71,68.71,68.71,68.71,200.0,48.8976,48.8976,48.8976,48.8976,200.0
2006-02-06 14:10:00,68.71,68.71,68.71,68.71,100.0,48.8976,48.8976,48.8976,48.8976,100.0
2006-02-06 14:15:00,68.72,68.77,68.71,68.77,700.0,48.9047,48.9403,48.8976,48.9403,700.0
2006-02-06 14:20:00,68.77,68.77,68.77,68.77,100.0,48.9403,48.9403,48.9403,48.9403,100.0
2006-02-06 14:25:00,68.77,68.77,68.77,68.77,1800.0,48.9403,48.9403,48.9403,48.9403,1800.0
2006-02-06 14:30:00,68.76,68.77,68.76,68.77,200.0,48.9332,48.9403,48.9332,48.9403,200.0
2006-02-06 14:35:00,68.82,68.82,68.75,68.82,300.0,48.9759,48.9759,48.9261,48.9759,300.0
2006-02-06 14:40:00,68.81,68.81,68.81,68.81,600.0,48.9688,48.9688,48.9688,48.9688,600.0
2006-02-06 14:45:00,68.75,68.75,68.75,68.75,500.0,48.9261,48.9261,48.9261,48.9261,500.0
2006-02-06 14:50:00,68.8,68.8,68.8,68.8,300.0,48.9617,48.9617,48.9617,48.9617,300.0
2006-02-06 14:55:00,68.76,68.83,68.76,68.83,800.0,48.9332,48.983,48.9332,48.983,800.0
2006-02-06 15:00:00,68.81,68.83,68.81,68.83,37900.0,48.9688,48.983,48.9688,48.983,37900.0
2006-02-06 15:05:00,68.81,68.81,68.81,68.81,100.0,48.9688,48.9688,48.9688,48.9688,100.0
2006-02-06 15:10:00,68.87,68.9,68.82,68.9,3200.0,49.0115,49.0328,48.9759,49.0328,3200.0
2006-02-06 15:15:00,68.9,68.9,68.9,68.9,300.0,49.0328,49.0328,49.0328,49.0328,300.0
2006-02-06 15:20:00,68.85,68.89,68.84,68.86,1000.0,48.9972,49.0257,48.9901,49.0044,1000.0
2006-02-06 15:25:00,68.89,68.91,68.84,68.91,3700.0,49.0257,49.0399,48.9901,49.0399,3700.0
2006-02-06 15:30:00,68.85,68.86,68.8,68.8,1700.0,48.9972,49.0044,48.9617,48.9617,1700.0
2006-02-06 15:35:00,68.82,68.85,68.81,68.85,2500.0,48.9759,48.9972,48.9688,48.9972,2500.0
2006-02-06 15:40:00,68.83,68.92,68.81,68.9,2300.0,48.983,49.0471,48.9688,49.0328,2300.0
2006-02-06 15:45:00,68.9,68.97,68.9,68.91,2700.0,49.0328,49.0826,49.0328,49.0399,2700.0
2006-02-06 15:50:00,68.9,68.96,68.87,68.88,2300.0,49.0328,49.0755,49.0115,49.0186,2300.0
2006-02-06 15:55:00,68.86,68.87,68.86,68.87,2100.0,49.0044,49.0115,49.0044,49.0115,2100.0
2006-02-06 16:00:00,68.86,68.86,68.86,68.86,100.0,49.0044,49.0044,49.0044,49.0044,100.0
2006-02-06 16:05:00,68.83,68.83,68.83,68.83,200.0,48.983,48.983,48.983,48.983,200.0
2006-02-06 16:10:00,68.87,68.87,68.87,68.87,100.0,49.0115,49.0115,49.0115,49.0115,100.0
2006-02-07 09:30:00,68.84,68.84,68.71,68.71,1500.0,48.9901,48.9901,48.8976,48.8976,1500.0
2006-02-07 09:35:00,68.71,68.71,68.71,68.71,0.0,48.8976,48.8976,48.8976,48.8976,0.0
2006-02-07 09:40:00,68.71,68.71,68.71,68.71,0.0,48.8976,48.8976,48.8976,48.8976,0.0
2006-02-07 09:45:00,68.93,68.96,68.93,68.96,400.0,49.0542,49.0755,49.0542,49.0755,400.0
2006-02-07 09:50:00,68.96,68.96,68.96,68.96,0.0,49.0755,49.0755,49.0755,49.0755,0.0
2006-02-07 09:55:00,68.8,68.8,68.8,68.8,100.0,48.9617,48.9617,48.9617,48.9617,100.0
2006-02-07 10:00:00,68.8,68.8,68.8,68.8,0.0,48.9617,48.9617,48.9617,48.9617,0.0
2006-02-07 10:05:00,68.87,68.87,68.87,68.87,200.0,49.0115,49.0115,49.0115,49.0115,200.0
2006-02-07 10:10:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2006-02-07 10:15:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2006-02-07 10:20:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2006-02-07 10:25:00,68.6,68.6,68.6,68.6,200.0,48.8193,48.8193,48.8193,48.8193,200.0
2006-02-07 10:30:00,68.6,68.6,68.6,68.6,0.0,48.8193,48.8193,48.8193,48.8193,0.0
2006-02-07 10:35:00,68.6,68.6,68.6,68.6,0.0,48.8193,48.8193,48.8193,48.8193,0.0
2006-02-07 10:40:00,68.59,68.59,68.59,68.59,200.0,48.8122,48.8122,48.8122,48.8122,200.0
2006-02-07 10:45:00,68.53,68.53,68.53,68.53,200.0,48.7695,48.7695,48.7695,48.7695,200.0
2006-02-07 10:50:00,68.51,68.57,68.51,68.57,1300.0,48.7553,48.798,48.7553,48.798,1300.0
2006-02-07 10:55:00,68.6,68.63,68.56,68.63,400.0,48.8193,48.8407,48.7909,48.8407,400.0
2006-02-07 11:00:00,68.55,68.64,68.55,68.62,1300.0,48.7837,48.8478,48.7837,48.8336,1300.0
2006-02-07 11:05:00,68.62,68.62,68.62,68.62,0.0,48.8336,48.8336,48.8336,48.8336,0.0
2006-02-07 11:10:00,68.63,68.63,68.61,68.61,2200.0,48.8407,48.8407,48.8264,48.8264,2200.0
2006-02-07 11:15:00,68.63,68.63,68.63,68.63,200.0,48.8407,48.8407,48.8407,48.8407,200.0
2006-02-07 11:20:00,68.64,68.73,68.64,68.73,1500.0,48.8478,48.9118,48.8478,48.9118,1500.0
2006-02-07 11:25:00,68.76,68.76,68.76,68.76,200.0,48.9332,48.9332,48.9332,48.9332,200.0
2006-02-07 11:30:00,68.78,68.78,68.7,68.7,500.0,48.9474,48.9474,48.8905,48.8905,500.0
2006-02-07 11:35:00,68.75,68.76,68.75,68.75,400.0,48.9261,48.9332,48.9261,48.9261,400.0
2006-02-07 11:40:00,68.75,68.75,68.75,68.75,0.0,48.9261,48.9261,48.9261,48.9261,0.0
2006-02-07 11:45:00,68.67,68.67,68.67,68.67,2700.0,48.8691,48.8691,48.8691,48.8691,2700.0
2006-02-07 11:50:00,68.67,68.67,68.67,68.67,0.0,48.8691,48.8691,48.8691,48.8691,0.0
2006-02-07 11:55:00,68.65,68.7,68.65,68.7,1100.0,48.8549,48.8905,48.8549,48.8905,1100.0
2006-02-07 12:00:00,68.7,68.7,68.7,68.7,0.0,48.8905,48.8905,48.8905,48.8905,0.0
2006-02-07 12:05:00,68.68,68.68,68.63,68.63,700.0,48.8763,48.8763,48.8407,48.8407,700.0
2006-02-07 12:10:00,68.55,68.56,68.54,68.56,500.0,48.7837,48.7909,48.7766,48.7909,500.0
2006-02-07 12:15:00,68.57,68.57,68.5,68.5,300.0,48.798,48.798,48.7482,48.7482,300.0
2006-02-07 12:20:00,68.53,68.53,68.53,68.53,1700.0,48.7695,48.7695,48.7695,48.7695,1700.0
2006-02-07 12:25:00,68.53,68.56,68.52,68.54,1200.0,48.7695,48.7909,48.7624,48.7766,1200.0
2006-02-07 12:30:00,68.54,68.54,68.54,68.54,0.0,48.7766,48.7766,48.7766,48.7766,0.0
2006-02-07 12:35:00,68.54,68.54,68.54,68.54,0.0,48.7766,48.7766,48.7766,48.7766,0.0
2006-02-07 12:40:00,68.54,68.54,68.54,68.54,0.0,48.7766,48.7766,48.7766,48.7766,0.0
2006-02-07 12:45:00,68.59,68.59,68.59,68.59,100.0,48.8122,48.8122,48.8122,48.8122,100.0
2006-02-07 12:50:00,68.55,68.55,68.55,68.55,100.0,48.7837,48.7837,48.7837,48.7837,100.0
2006-02-07 12:55:00,68.55,68.55,68.55,68.55,0.0,48.7837,48.7837,48.7837,48.7837,0.0
2006-02-07 13:00:00,68.55,68.55,68.44,68.44,2700.0,48.7837,48.7837,48.7055,48.7055,2700.0
2006-02-07 13:05:00,68.41,68.43,68.41,68.43,600.0,48.6841,48.6983,48.6841,48.6983,600.0
2006-02-07 13:10:00,68.33,68.36,68.32,68.36,800.0,48.6272,48.6485,48.6201,48.6485,800.0
2006-02-07 13:15:00,68.33,68.37,68.33,68.37,1500.0,48.6272,48.6556,48.6272,48.6556,1500.0
2006-02-07 13:20:00,68.39,68.39,68.39,68.39,600.0,48.6699,48.6699,48.6699,48.6699,600.0
2006-02-07 13:25:00,68.41,68.44,68.41,68.44,300.0,48.6841,48.7055,48.6841,48.7055,300.0
2006-02-07 13:30:00,68.44,68.44,68.44,68.44,0.0,48.7055,48.7055,48.7055,48.7055,0.0
2006-02-07 13:35:00,68.44,68.44,68.44,68.44,0.0,48.7055,48.7055,48.7055,48.7055,0.0
2006-02-07 13:40:00,68.39,68.39,68.35,68.35,200.0,48.6699,48.6699,48.6414,48.6414,200.0
2006-02-07 13:45:00,68.37,68.37,68.37,68.37,100.0,48.6556,48.6556,48.6556,48.6556,100.0
2006-02-07 13:50:00,68.39,68.39,68.35,68.35,800.0,48.6699,48.6699,48.6414,48.6414,800.0
2006-02-07 13:55:00,68.38,68.38,68.38,68.38,100.0,48.6628,48.6628,48.6628,48.6628,100.0
2006-02-07 14:00:00,68.42,68.42,68.42,68.42,100.0,48.6912,48.6912,48.6912,48.6912,100.0
2006-02-07 14:05:00,68.42,68.42,68.42,68.42,0.0,48.6912,48.6912,48.6912,48.6912,0.0
2006-02-07 14:10:00,68.39,68.41,68.39,68.41,1500.0,48.6699,48.6841,48.6699,48.6841,1500.0
2006-02-07 14:15:00,68.41,68.41,68.41,68.41,0.0,48.6841,48.6841,48.6841,48.6841,0.0
2006-02-07 14:20:00,68.39,68.39,68.36,68.36,600.0,48.6699,48.6699,48.6485,48.6485,600.0
2006-02-07 14:25:00,68.43,68.48,68.43,68.48,1600.0,48.6983,48.7339,48.6983,48.7339,1600.0
2006-02-07 14:30:00,68.48,68.48,68.48,68.48,0.0,48.7339,48.7339,48.7339,48.7339,0.0
2006-02-07 14:35:00,68.48,68.48,68.48,68.48,0.0,48.7339,48.7339,48.7339,48.7339,0.0
2006-02-07 14:40:00,68.41,68.41,68.41,68.41,200.0,48.6841,48.6841,48.6841,48.6841,200.0
2006-02-07 14:45:00,68.38,68.39,68.38,68.39,3400.0,48.6628,48.6699,48.6628,48.6699,3400.0
2006-02-07 14:50:00,68.38,68.38,68.3,68.3,1100.0,48.6628,48.6628,48.6058,48.6058,1100.0
2006-02-07 14:55:00,68.29,68.34,68.29,68.34,1200.0,48.5987,48.6343,48.5987,48.6343,1200.0
2006-02-07 15:00:00,68.31,68.32,68.31,68.31,1700.0,48.6129,48.6201,48.6129,48.6129,1700.0
2006-02-07 15:05:00,68.26,68.34,68.26,68.3,2300.0,48.5774,48.6343,48.5774,48.6058,2300.0
2006-02-07 15:10:00,68.3,68.3,68.3,68.3,0.0,48.6058,48.6058,48.6058,48.6058,0.0
2006-02-07 15:15:00,68.31,68.34,68.31,68.34,1300.0,48.6129,48.6343,48.6129,48.6343,1300.0
2006-02-07 15:20:00,68.29,68.31,68.29,68.31,200.0,48.5987,48.6129,48.5987,48.6129,200.0
2006-02-07 15:25:00,68.31,68.31,68.31,68.31,100.0,48.6129,48.6129,48.6129,48.6129,100.0
2006-02-07 15:30:00,68.31,68.31,68.31,68.31,200.0,48.6129,48.6129,48.6129,48.6129,200.0
2006-02-07 15:35:00,68.31,68.31,68.31,68.31,0.0,48.6129,48.6129,48.6129,48.6129,0.0
2006-02-07 15:40:00,68.31,68.31,68.31,68.31,0.0,48.6129,48.6129,48.6129,48.6129,0.0
2006-02-07 15:45:00,68.31,68.31,68.31,68.31,0.0,48.6129,48.6129,48.6129,48.6129,0.0
2006-02-07 15:50:00,68.37,68.37,68.37,68.37,100.0,48.6556,48.6556,48.6556,48.6556,100.0
2006-02-07 15:55:00,68.29,68.29,68.29,68.29,100.0,48.5987,48.5987,48.5987,48.5987,100.0
2006-02-07 16:00:00,68.29,68.29,68.29,68.29,0.0,48.5987,48.5987,48.5987,48.5987,0.0
2006-02-07 16:05:00,68.29,68.29,68.29,68.29,0.0,48.5987,48.5987,48.5987,48.5987,0.0
2006-02-07 16:10:00,68.29,68.29,68.29,68.29,0.0,48.5987,48.5987,48.5987,48.5987,0.0
2006-02-08 09:30:00,68.61,68.61,68.61,68.61,2100.0,48.8264,48.8264,48.8264,48.8264,2100.0
2006-02-08 09:35:00,68.49,68.57,68.49,68.57,800.0,48.741,48.798,48.741,48.798,800.0
2006-02-08 09:40:00,68.45,68.48,68.45,68.46,1200.0,48.7126,48.7339,48.7126,48.7197,1200.0
2006-02-08 09:45:00,68.47,68.47,68.42,68.42,700.0,48.7268,48.7268,48.6912,48.6912,700.0
2006-02-08 09:50:00,68.42,68.43,68.42,68.43,400.0,48.6912,48.6983,48.6912,48.6983,400.0
2006-02-08 09:55:00,68.43,68.43,68.43,68.43,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2006-02-08 10:00:00,68.4,68.42,68.4,68.42,200.0,48.677,48.6912,48.677,48.6912,200.0
2006-02-08 10:05:00,68.36,68.36,68.36,68.36,200.0,48.6485,48.6485,48.6485,48.6485,200.0
2006-02-08 10:10:00,68.39,68.39,68.39,68.39,300.0,48.6699,48.6699,48.6699,48.6699,300.0
2006-02-08 10:15:00,68.42,68.42,68.41,68.41,500.0,48.6912,48.6912,48.6841,48.6841,500.0
2006-02-08 10:20:00,68.41,68.41,68.41,68.41,0.0,48.6841,48.6841,48.6841,48.6841,0.0
2006-02-08 10:25:00,68.54,68.54,68.54,68.54,1100.0,48.7766,48.7766,48.7766,48.7766,1100.0
2006-02-08 10:30:00,68.54,68.54,68.54,68.54,0.0,48.7766,48.7766,48.7766,48.7766,0.0
2006-02-08 10:35:00,68.58,68.58,68.56,68.56,1800.0,48.8051,48.8051,48.7909,48.7909,1800.0
2006-02-08 10:40:00,68.56,68.56,68.56,68.56,0.0,48.7909,48.7909,48.7909,48.7909,0.0
2006-02-08 10:45:00,68.5,68.5,68.5,68.5,400.0,48.7482,48.7482,48.7482,48.7482,400.0
2006-02-08 10:50:00,68.42,68.42,68.42,68.42,100.0,48.6912,48.6912,48.6912,48.6912,100.0
2006-02-08 10:55:00,68.42,68.42,68.42,68.42,0.0,48.6912,48.6912,48.6912,48.6912,0.0
2006-02-08 11:00:00,68.44,68.45,68.44,68.45,200.0,48.7055,48.7126,48.7055,48.7126,200.0
2006-02-08 11:05:00,68.44,68.44,68.43,68.43,1500.0,48.7055,48.7055,48.6983,48.6983,1500.0
2006-02-08 11:10:00,68.43,68.43,68.43,68.43,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2006-02-08 11:15:00,68.44,68.44,68.44,68.44,200.0,48.7055,48.7055,48.7055,48.7055,200.0
2006-02-08 11:20:00,68.44,68.44,68.44,68.44,0.0,48.7055,48.7055,48.7055,48.7055,0.0
2006-02-08 11:25:00,68.46,68.46,68.46,68.46,200.0,48.7197,48.7197,48.7197,48.7197,200.0
2006-02-08 11:30:00,68.5,68.5,68.5,68.5,200.0,48.7482,48.7482,48.7482,48.7482,200.0
2006-02-08 11:35:00,68.5,68.5,68.5,68.5,0.0,48.7482,48.7482,48.7482,48.7482,0.0
2006-02-08 11:40:00,68.47,68.48,68.47,68.48,7400.0,48.7268,48.7339,48.7268,48.7339,7400.0
2006-02-08 11:45:00,68.47,68.47,68.47,68.47,500.0,48.7268,48.7268,48.7268,48.7268,500.0
2006-02-08 11:50:00,68.5,68.5,68.47,68.47,6300.0,48.7482,48.7482,48.7268,48.7268,6300.0
2006-02-08 11:55:00,68.5,68.5,68.5,68.5,400.0,48.7482,48.7482,48.7482,48.7482,400.0
2006-02-08 12:00:00,68.59,68.59,68.59,68.59,100.0,48.8122,48.8122,48.8122,48.8122,100.0
2006-02-08 12:05:00,68.59,68.63,68.59,68.63,1000.0,48.8122,48.8407,48.8122,48.8407,1000.0
2006-02-08 12:10:00,68.63,68.63,68.63,68.63,0.0,48.8407,48.8407,48.8407,48.8407,0.0
2006-02-08 12:15:00,68.63,68.63,68.63,68.63,0.0,48.8407,48.8407,48.8407,48.8407,0.0
2006-02-08 12:20:00,68.63,68.63,68.63,68.63,0.0,48.8407,48.8407,48.8407,48.8407,0.0
2006-02-08 12:25:00,68.63,68.63,68.63,68.63,0.0,48.8407,48.8407,48.8407,48.8407,0.0
2006-02-08 12:30:00,68.61,68.61,68.61,68.61,200.0,48.8264,48.8264,48.8264,48.8264,200.0
2006-02-08 12:35:00,68.61,68.61,68.61,68.61,100.0,48.8264,48.8264,48.8264,48.8264,100.0
2006-02-08 12:40:00,68.69,68.69,68.69,68.69,100.0,48.8834,48.8834,48.8834,48.8834,100.0
2006-02-08 12:45:00,68.7,68.7,68.7,68.7,100.0,48.8905,48.8905,48.8905,48.8905,100.0
2006-02-08 12:50:00,68.67,68.7,68.67,68.7,300.0,48.8691,48.8905,48.8691,48.8905,300.0
2006-02-08 12:55:00,68.67,68.69,68.67,68.69,400.0,48.8691,48.8834,48.8691,48.8834,400.0
2006-02-08 13:00:00,68.68,68.7,68.68,68.7,200.0,48.8763,48.8905,48.8763,48.8905,200.0
2006-02-08 13:05:00,68.7,68.7,68.7,68.7,100.0,48.8905,48.8905,48.8905,48.8905,100.0
2006-02-08 13:10:00,68.7,68.7,68.7,68.7,0.0,48.8905,48.8905,48.8905,48.8905,0.0
2006-02-08 13:15:00,68.6,68.6,68.6,68.6,500.0,48.8193,48.8193,48.8193,48.8193,500.0
2006-02-08 13:20:00,68.58,68.62,68.57,68.61,2100.0,48.8051,48.8336,48.798,48.8264,2100.0
2006-02-08 13:25:00,68.61,68.61,68.61,68.61,0.0,48.8264,48.8264,48.8264,48.8264,0.0
2006-02-08 13:30:00,68.61,68.61,68.61,68.61,0.0,48.8264,48.8264,48.8264,48.8264,0.0
2006-02-08 13:35:00,68.58,68.61,68.56,68.6,1500.0,48.8051,48.8264,48.7909,48.8193,1500.0
2006-02-08 13:40:00,68.6,68.6,68.6,68.6,0.0,48.8193,48.8193,48.8193,48.8193,0.0
2006-02-08 13:45:00,68.6,68.6,68.6,68.6,0.0,48.8193,48.8193,48.8193,48.8193,0.0
2006-02-08 13:50:00,68.59,68.59,68.59,68.59,400.0,48.8122,48.8122,48.8122,48.8122,400.0
2006-02-08 13:55:00,68.58,68.62,68.58,68.62,700.0,48.8051,48.8336,48.8051,48.8336,700.0
2006-02-08 14:00:00,68.68,68.68,68.68,68.68,400.0,48.8763,48.8763,48.8763,48.8763,400.0
2006-02-08 14:05:00,68.68,68.68,68.62,68.62,500.0,48.8763,48.8763,48.8336,48.8336,500.0
2006-02-08 14:10:00,68.57,68.57,68.57,68.57,300.0,48.798,48.798,48.798,48.798,300.0
2006-02-08 14:15:00,68.6,68.62,68.52,68.58,6100.0,48.8193,48.8336,48.7624,48.8051,6100.0
2006-02-08 14:20:00,68.52,68.57,68.52,68.57,37700.0,48.7624,48.798,48.7624,48.798,37700.0
2006-02-08 14:25:00,68.57,68.57,68.57,68.57,0.0,48.798,48.798,48.798,48.798,0.0
2006-02-08 14:30:00,68.6,68.62,68.57,68.62,1000.0,48.8193,48.8336,48.798,48.8336,1000.0
2006-02-08 14:35:00,68.61,68.61,68.55,68.58,19200.0,48.8264,48.8264,48.7837,48.8051,19200.0
2006-02-08 14:40:00,68.58,68.6,68.58,68.6,19500.0,48.8051,48.8193,48.8051,48.8193,19500.0
2006-02-08 14:45:00,68.6,68.62,68.6,68.62,700.0,48.8193,48.8336,48.8193,48.8336,700.0
2006-02-08 14:50:00,68.61,68.67,68.61,68.67,24000.0,48.8264,48.8691,48.8264,48.8691,24000.0
2006-02-08 14:55:00,68.67,68.69,68.67,68.68,2300.0,48.8691,48.8834,48.8691,48.8763,2300.0
2006-02-08 15:00:00,68.62,68.68,68.61,68.68,1100.0,48.8336,48.8763,48.8264,48.8763,1100.0
2006-02-08 15:05:00,68.84,68.85,68.84,68.84,1100.0,48.9901,48.9972,48.9901,48.9901,1100.0
2006-02-08 15:10:00,68.77,68.77,68.77,68.77,100.0,48.9403,48.9403,48.9403,48.9403,100.0
2006-02-08 15:15:00,68.83,68.86,68.82,68.86,3600.0,48.983,49.0044,48.9759,49.0044,3600.0
2006-02-08 15:20:00,68.85,68.85,68.77,68.84,1000.0,48.9972,48.9972,48.9403,48.9901,1000.0
2006-02-08 15:25:00,68.86,68.89,68.82,68.82,800.0,49.0044,49.0257,48.9759,48.9759,800.0
2006-02-08 15:30:00,68.84,68.84,68.82,68.82,1100.0,48.9901,48.9901,48.9759,48.9759,1100.0
2006-02-08 15:35:00,68.8,68.8,68.8,68.8,100.0,48.9617,48.9617,48.9617,48.9617,100.0
2006-02-08 15:40:00,68.86,68.86,68.86,68.86,200.0,49.0044,49.0044,49.0044,49.0044,200.0
2006-02-08 15:45:00,68.89,68.92,68.88,68.92,5800.0,49.0257,49.0471,49.0186,49.0471,5800.0
2006-02-08 15:50:00,68.92,68.92,68.92,68.92,100.0,49.0471,49.0471,49.0471,49.0471,100.0
2006-02-08 15:55:00,68.88,68.88,68.87,68.87,500.0,49.0186,49.0186,49.0115,49.0115,500.0
2006-02-08 16:00:00,68.82,68.82,68.82,68.82,100.0,48.9759,48.9759,48.9759,48.9759,100.0
2006-02-08 16:05:00,68.82,68.82,68.82,68.82,0.0,48.9759,48.9759,48.9759,48.9759,0.0
2006-02-08 16:10:00,68.82,68.82,68.82,68.82,0.0,48.9759,48.9759,48.9759,48.9759,0.0
2006-02-09 09:30:00,68.93,69.07,68.93,69.07,7500.0,49.0542,49.1538,49.0542,49.1538,7500.0
2006-02-09 09:35:00,69.03,69.03,69.03,69.03,200.0,49.1253,49.1253,49.1253,49.1253,200.0
2006-02-09 09:40:00,69.03,69.08,69.0,69.08,2100.0,49.1253,49.1609,49.104,49.1609,2100.0
2006-02-09 09:45:00,69.12,69.12,69.12,69.12,100.0,49.1894,49.1894,49.1894,49.1894,100.0
2006-02-09 09:50:00,69.18,69.18,69.18,69.18,100.0,49.2321,49.2321,49.2321,49.2321,100.0
2006-02-09 09:55:00,69.12,69.12,69.12,69.12,100.0,49.1894,49.1894,49.1894,49.1894,100.0
2006-02-09 10:00:00,69.12,69.12,69.12,69.12,0.0,49.1894,49.1894,49.1894,49.1894,0.0
2006-02-09 10:05:00,69.29,69.29,69.25,69.25,2200.0,49.3104,49.3104,49.2819,49.2819,2200.0
2006-02-09 10:10:00,69.18,69.26,69.18,69.2,1800.0,49.2321,49.289,49.2321,49.2463,1800.0
2006-02-09 10:15:00,69.19,69.21,69.19,69.21,2100.0,49.2392,49.2534,49.2392,49.2534,2100.0
2006-02-09 10:20:00,69.21,69.21,69.21,69.21,500.0,49.2534,49.2534,49.2534,49.2534,500.0
2006-02-09 10:25:00,69.21,69.21,69.21,69.21,200.0,49.2534,49.2534,49.2534,49.2534,200.0
2006-02-09 10:30:00,69.21,69.21,69.21,69.21,0.0,49.2534,49.2534,49.2534,49.2534,0.0
2006-02-09 10:35:00,69.21,69.21,69.21,69.21,0.0,49.2534,49.2534,49.2534,49.2534,0.0
2006-02-09 10:40:00,69.23,69.23,69.23,69.23,200.0,49.2677,49.2677,49.2677,49.2677,200.0
2006-02-09 10:45:00,69.23,69.23,69.23,69.23,0.0,49.2677,49.2677,49.2677,49.2677,0.0
2006-02-09 10:50:00,69.19,69.19,69.19,69.19,200.0,49.2392,49.2392,49.2392,49.2392,200.0
2006-02-09 10:55:00,69.23,69.24,69.21,69.21,3100.0,49.2677,49.2748,49.2534,49.2534,3100.0
2006-02-09 11:00:00,69.22,69.22,69.22,69.22,100.0,49.2605,49.2605,49.2605,49.2605,100.0
2006-02-09 11:05:00,69.22,69.22,69.22,69.22,0.0,49.2605,49.2605,49.2605,49.2605,0.0
2006-02-09 11:10:00,69.22,69.22,69.22,69.22,0.0,49.2605,49.2605,49.2605,49.2605,0.0
2006-02-09 11:15:00,69.22,69.22,69.22,69.22,0.0,49.2605,49.2605,49.2605,49.2605,0.0
2006-02-09 11:20:00,69.18,69.18,69.18,69.18,100.0,49.2321,49.2321,49.2321,49.2321,100.0
2006-02-09 11:25:00,69.18,69.18,69.18,69.18,0.0,49.2321,49.2321,49.2321,49.2321,0.0
2006-02-09 11:30:00,69.2,69.2,69.16,69.16,600.0,49.2463,49.2463,49.2179,49.2179,600.0
2006-02-09 11:35:00,69.24,69.24,69.19,69.23,1000.0,49.2748,49.2748,49.2392,49.2677,1000.0
2006-02-09 11:40:00,69.21,69.22,69.21,69.22,9500.0,49.2534,49.2605,49.2534,49.2605,9500.0
2006-02-09 11:45:00,69.25,69.25,69.25,69.25,400.0,49.2819,49.2819,49.2819,49.2819,400.0
2006-02-09 11:50:00,69.25,69.25,69.25,69.25,1300.0,49.2819,49.2819,49.2819,49.2819,1300.0
2006-02-09 11:55:00,69.23,69.23,69.2,69.21,800.0,49.2677,49.2677,49.2463,49.2534,800.0
2006-02-09 12:00:00,69.2,69.2,69.2,69.2,100.0,49.2463,49.2463,49.2463,49.2463,100.0
2006-02-09 12:05:00,69.2,69.22,69.2,69.2,46100.0,49.2463,49.2605,49.2463,49.2463,46100.0
2006-02-09 12:10:00,69.22,69.22,69.22,69.22,500.0,49.2605,49.2605,49.2605,49.2605,500.0
2006-02-09 12:15:00,69.22,69.25,69.19,69.19,700.0,49.2605,49.2819,49.2392,49.2392,700.0
2006-02-09 12:20:00,69.25,69.25,69.25,69.25,1200.0,49.2819,49.2819,49.2819,49.2819,1200.0
2006-02-09 12:25:00,69.25,69.25,69.25,69.25,0.0,49.2819,49.2819,49.2819,49.2819,0.0
2006-02-09 12:30:00,69.25,69.25,69.25,69.25,0.0,49.2819,49.2819,49.2819,49.2819,0.0
2006-02-09 12:35:00,69.25,69.25,69.25,69.25,0.0,49.2819,49.2819,49.2819,49.2819,0.0
2006-02-09 12:40:00,69.3,69.3,69.3,69.3,100.0,49.3175,49.3175,49.3175,49.3175,100.0
2006-02-09 12:45:00,69.3,69.3,69.3,69.3,200.0,49.3175,49.3175,49.3175,49.3175,200.0
2006-02-09 12:50:00,69.34,69.34,69.34,69.34,200.0,49.3459,49.3459,49.3459,49.3459,200.0
2006-02-09 12:55:00,69.34,69.34,69.34,69.34,0.0,49.3459,49.3459,49.3459,49.3459,0.0
2006-02-09 13:00:00,69.24,69.35,69.24,69.35,1100.0,49.2748,49.3531,49.2748,49.3531,1100.0
2006-02-09 13:05:00,69.35,69.35,69.35,69.35,0.0,49.3531,49.3531,49.3531,49.3531,0.0
2006-02-09 13:10:00,69.35,69.35,69.35,69.35,0.0,49.3531,49.3531,49.3531,49.3531,0.0
2006-02-09 13:15:00,69.35,69.35,69.35,69.35,0.0,49.3531,49.3531,49.3531,49.3531,0.0
2006-02-09 13:20:00,69.2,69.23,69.2,69.23,500.0,49.2463,49.2677,49.2463,49.2677,500.0
2006-02-09 13:25:00,69.16,69.16,69.16,69.16,100.0,49.2179,49.2179,49.2179,49.2179,100.0
2006-02-09 13:30:00,69.16,69.16,69.16,69.16,700.0,49.2179,49.2179,49.2179,49.2179,700.0
2006-02-09 13:35:00,69.23,69.23,69.21,69.23,1200.0,49.2677,49.2677,49.2534,49.2677,1200.0
2006-02-09 13:40:00,69.23,69.25,69.22,69.25,1200.0,49.2677,49.2819,49.2605,49.2819,1200.0
2006-02-09 13:45:00,69.25,69.25,69.25,69.25,0.0,49.2819,49.2819,49.2819,49.2819,0.0
2006-02-09 13:50:00,69.25,69.25,69.25,69.25,0.0,49.2819,49.2819,49.2819,49.2819,0.0
2006-02-09 13:55:00,69.28,69.28,69.26,69.26,200.0,49.3032,49.3032,49.289,49.289,200.0
2006-02-09 14:00:00,69.25,69.25,69.22,69.22,1500.0,49.2819,49.2819,49.2605,49.2605,1500.0
2006-02-09 14:05:00,69.21,69.21,69.17,69.17,1200.0,49.2534,49.2534,49.225,49.225,1200.0
2006-02-09 14:10:00,69.11,69.11,69.11,69.11,1500.0,49.1823,49.1823,49.1823,49.1823,1500.0
2006-02-09 14:15:00,69.12,69.12,69.1,69.11,300.0,49.1894,49.1894,49.1752,49.1823,300.0
2006-02-09 14:20:00,69.11,69.11,69.11,69.11,0.0,49.1823,49.1823,49.1823,49.1823,0.0
2006-02-09 14:25:00,69.07,69.07,69.07,69.07,900.0,49.1538,49.1538,49.1538,49.1538,900.0
2006-02-09 14:30:00,69.05,69.12,69.05,69.12,2200.0,49.1396,49.1894,49.1396,49.1894,2200.0
2006-02-09 14:35:00,69.08,69.08,69.02,69.02,200.0,49.1609,49.1609,49.1182,49.1182,200.0
2006-02-09 14:40:00,69.02,69.02,69.02,69.02,0.0,49.1182,49.1182,49.1182,49.1182,0.0
2006-02-09 14:45:00,69.1,69.11,69.1,69.1,400.0,49.1752,49.1823,49.1752,49.1752,400.0
2006-02-09 14:50:00,69.1,69.1,69.1,69.1,0.0,49.1752,49.1752,49.1752,49.1752,0.0
2006-02-09 14:55:00,69.06,69.06,69.06,69.06,900.0,49.1467,49.1467,49.1467,49.1467,900.0
2006-02-09 15:00:00,69.06,69.06,68.93,69.0,2300.0,49.1467,49.1467,49.0542,49.104,2300.0
2006-02-09 15:05:00,68.96,68.96,68.95,68.95,13300.0,49.0755,49.0755,49.0684,49.0684,13300.0
2006-02-09 15:10:00,68.95,68.96,68.95,68.96,2100.0,49.0684,49.0755,49.0684,49.0755,2100.0
2006-02-09 15:15:00,68.96,68.96,68.96,68.96,800.0,49.0755,49.0755,49.0755,49.0755,800.0
2006-02-09 15:20:00,68.91,69.0,68.91,69.0,1200.0,49.0399,49.104,49.0399,49.104,1200.0
2006-02-09 15:25:00,68.96,68.97,68.96,68.97,600.0,49.0755,49.0826,49.0755,49.0826,600.0
2006-02-09 15:30:00,68.85,68.85,68.85,68.85,3300.0,48.9972,48.9972,48.9972,48.9972,3300.0
2006-02-09 15:35:00,68.85,68.85,68.85,68.85,0.0,48.9972,48.9972,48.9972,48.9972,0.0
2006-02-09 15:40:00,68.77,68.8,68.77,68.8,300.0,48.9403,48.9617,48.9403,48.9617,300.0
2006-02-09 15:45:00,68.77,68.81,68.77,68.81,1200.0,48.9403,48.9688,48.9403,48.9688,1200.0
2006-02-09 15:50:00,68.78,68.79,68.78,68.79,1800.0,48.9474,48.9545,48.9474,48.9545,1800.0
2006-02-09 15:55:00,68.86,68.86,68.81,68.81,1100.0,49.0044,49.0044,48.9688,48.9688,1100.0
2006-02-09 16:00:00,68.76,68.76,68.76,68.76,500.0,48.9332,48.9332,48.9332,48.9332,500.0
2006-02-09 16:05:00,68.76,68.76,68.76,68.76,0.0,48.9332,48.9332,48.9332,48.9332,0.0
2006-02-09 16:10:00,68.76,68.76,68.76,68.76,0.0,48.9332,48.9332,48.9332,48.9332,0.0
2006-02-10 09:30:00,68.69,68.69,68.69,68.69,7200.0,48.8834,48.8834,48.8834,48.8834,7200.0
2006-02-10 09:35:00,68.61,68.61,68.61,68.61,100.0,48.8264,48.8264,48.8264,48.8264,100.0
2006-02-10 09:40:00,68.61,68.61,68.61,68.61,0.0,48.8264,48.8264,48.8264,48.8264,0.0
2006-02-10 09:45:00,68.76,68.76,68.76,68.76,100.0,48.9332,48.9332,48.9332,48.9332,100.0
2006-02-10 09:50:00,68.76,68.85,68.76,68.85,400.0,48.9332,48.9972,48.9332,48.9972,400.0
2006-02-10 09:55:00,68.83,68.83,68.74,68.74,1800.0,48.983,48.983,48.919,48.919,1800.0
2006-02-10 10:00:00,68.72,68.72,68.67,68.69,300.0,48.9047,48.9047,48.8691,48.8834,300.0
2006-02-10 10:05:00,68.64,68.64,68.59,68.59,400.0,48.8478,48.8478,48.8122,48.8122,400.0
2006-02-10 10:10:00,68.59,68.59,68.59,68.59,0.0,48.8122,48.8122,48.8122,48.8122,0.0
2006-02-10 10:15:00,68.59,68.59,68.59,68.59,0.0,48.8122,48.8122,48.8122,48.8122,0.0
2006-02-10 10:20:00,68.59,68.59,68.55,68.55,200.0,48.8122,48.8122,48.7837,48.7837,200.0
2006-02-10 10:25:00,68.57,68.57,68.57,68.57,500.0,48.798,48.798,48.798,48.798,500.0
2006-02-10 10:30:00,68.57,68.57,68.47,68.48,2800.0,48.798,48.798,48.7268,48.7339,2800.0
2006-02-10 10:35:00,68.45,68.45,68.37,68.37,500.0,48.7126,48.7126,48.6556,48.6556,500.0
2006-02-10 10:40:00,68.37,68.37,68.37,68.37,0.0,48.6556,48.6556,48.6556,48.6556,0.0
2006-02-10 10:45:00,68.37,68.37,68.37,68.37,300.0,48.6556,48.6556,48.6556,48.6556,300.0
2006-02-10 10:50:00,68.41,68.41,68.41,68.41,300.0,48.6841,48.6841,48.6841,48.6841,300.0
2006-02-10 10:55:00,68.36,68.37,68.35,68.37,9700.0,48.6485,48.6556,48.6414,48.6556,9700.0
2006-02-10 11:00:00,68.37,68.44,68.29,68.44,43200.0,48.6556,48.7055,48.5987,48.7055,43200.0
2006-02-10 11:05:00,68.39,68.47,68.39,68.47,20600.0,48.6699,48.7268,48.6699,48.7268,20600.0
2006-02-10 11:10:00,68.39,68.39,68.39,68.39,20000.0,48.6699,48.6699,48.6699,48.6699,20000.0
2006-02-10 11:15:00,68.36,68.46,68.36,68.46,900.0,48.6485,48.7197,48.6485,48.7197,900.0
2006-02-10 11:20:00,68.46,68.46,68.46,68.46,0.0,48.7197,48.7197,48.7197,48.7197,0.0
2006-02-10 11:25:00,68.49,68.49,68.49,68.49,200.0,48.741,48.741,48.741,48.741,200.0
2006-02-10 11:30:00,68.34,68.34,68.34,68.34,100.0,48.6343,48.6343,48.6343,48.6343,100.0
2006-02-10 11:35:00,68.34,68.34,68.34,68.34,0.0,48.6343,48.6343,48.6343,48.6343,0.0
2006-02-10 11:40:00,68.55,68.55,68.48,68.49,1600.0,48.7837,48.7837,48.7339,48.741,1600.0
2006-02-10 11:45:00,68.49,68.54,68.49,68.54,1800.0,48.741,48.7766,48.741,48.7766,1800.0
2006-02-10 11:50:00,68.53,68.53,68.47,68.47,900.0,48.7695,48.7695,48.7268,48.7268,900.0
2006-02-10 11:55:00,68.44,68.46,68.43,68.43,400.0,48.7055,48.7197,48.6983,48.6983,400.0
2006-02-10 12:00:00,68.43,68.43,68.43,68.43,0.0,48.6983,48.6983,48.6983,48.6983,0.0
2006-02-10 12:05:00,68.5,68.56,68.47,68.52,3200.0,48.7482,48.7909,48.7268,48.7624,3200.0
2006-02-10 12:10:00,68.52,68.59,68.52,68.54,1800.0,48.7624,48.8122,48.7624,48.7766,1800.0
2006-02-10 12:15:00,68.53,68.57,68.53,68.57,400.0,48.7695,48.798,48.7695,48.798,400.0
2006-02-10 12:20:00,68.57,68.68,68.57,68.67,300.0,48.798,48.8763,48.798,48.8691,300.0
2006-02-10 12:25:00,68.57,68.57,68.56,68.56,800.0,48.798,48.798,48.7909,48.7909,800.0
2006-02-10 12:30:00,68.6,68.63,68.6,68.62,1300.0,48.8193,48.8407,48.8193,48.8336,1300.0
2006-02-10 12:35:00,68.62,68.62,68.62,68.62,0.0,48.8336,48.8336,48.8336,48.8336,0.0
2006-02-10 12:40:00,68.6,68.62,68.6,68.62,1200.0,48.8193,48.8336,48.8193,48.8336,1200.0
2006-02-10 12:45:00,68.62,68.62,68.62,68.62,0.0,48.8336,48.8336,48.8336,48.8336,0.0
2006-02-10 12:50:00,68.62,68.62,68.62,68.62,0.0,48.8336,48.8336,48.8336,48.8336,0.0
2006-02-10 12:55:00,68.57,68.57,68.57,68.57,700.0,48.798,48.798,48.798,48.798,700.0
2006-02-10 13:00:00,68.57,68.57,68.57,68.57,0.0,48.798,48.798,48.798,48.798,0.0
2006-02-10 13:05:00,68.55,68.55,68.48,68.55,4800.0,48.7837,48.7837,48.7339,48.7837,4800.0
2006-02-10 13:10:00,68.61,68.61,68.61,68.61,400.0,48.8264,48.8264,48.8264,48.8264,400.0
2006-02-10 13:15:00,68.61,68.61,68.61,68.61,0.0,48.8264,48.8264,48.8264,48.8264,0.0
2006-02-10 13:20:00,68.59,68.59,68.48,68.48,500.0,48.8122,48.8122,48.7339,48.7339,500.0
2006-02-10 13:25:00,68.5,68.5,68.49,68.49,2000.0,48.7482,48.7482,48.741,48.741,2000.0
2006-02-10 13:30:00,68.49,68.49,68.49,68.49,0.0,48.741,48.741,48.741,48.741,0.0
2006-02-10 13:35:00,68.53,68.58,68.53,68.58,1300.0,48.7695,48.8051,48.7695,48.8051,1300.0
2006-02-10 13:40:00,68.51,68.54,68.51,68.51,800.0,48.7553,48.7766,48.7553,48.7553,800.0
2006-02-10 13:45:00,68.57,68.57,68.51,68.53,1300.0,48.798,48.798,48.7553,48.7695,1300.0
2006-02-10 13:50:00,68.53,68.53,68.53,68.53,0.0,48.7695,48.7695,48.7695,48.7695,0.0
2006-02-10 13:55:00,68.6,68.6,68.6,68.6,300.0,48.8193,48.8193,48.8193,48.8193,300.0
2006-02-10 14:00:00,68.66,68.66,68.62,68.63,2600.0,48.862,48.862,48.8336,48.8407,2600.0
2006-02-10 14:05:00,68.63,68.63,68.63,68.63,400.0,48.8407,48.8407,48.8407,48.8407,400.0
2006-02-10 14:10:00,68.71,68.71,68.71,68.71,500.0,48.8976,48.8976,48.8976,48.8976,500.0
2006-02-10 14:15:00,68.72,68.78,68.68,68.7,1100.0,48.9047,48.9474,48.8763,48.8905,1100.0
2006-02-10 14:20:00,68.7,68.7,68.7,68.7,0.0,48.8905,48.8905,48.8905,48.8905,0.0
2006-02-10 14:25:00,68.64,68.72,68.64,68.72,700.0,48.8478,48.9047,48.8478,48.9047,700.0
2006-02-10 14:30:00,68.71,68.73,68.7,68.73,1800.0,48.8976,48.9118,48.8905,48.9118,1800.0
2006-02-10 14:35:00,68.81,68.81,68.75,68.75,300.0,48.9688,48.9688,48.9261,48.9261,300.0
2006-02-10 14:40:00,68.88,68.89,68.81,68.89,7200.0,49.0186,49.0257,48.9688,49.0257,7200.0
2006-02-10 14:45:00,68.9,68.92,68.88,68.92,2100.0,49.0328,49.0471,49.0186,49.0471,2100.0
2006-02-10 14:50:00,68.92,68.92,68.92,68.92,0.0,49.0471,49.0471,49.0471,49.0471,0.0
2006-02-10 14:55:00,68.95,68.95,68.88,68.88,800.0,49.0684,49.0684,49.0186,49.0186,800.0
2006-02-10 15:00:00,68.93,68.98,68.93,68.98,1700.0,49.0542,49.0898,49.0542,49.0898,1700.0
2006-02-10 15:05:00,68.89,68.89,68.89,68.89,14500.0,49.0257,49.0257,49.0257,49.0257,14500.0
2006-02-10 15:10:00,69.0,69.01,68.94,69.01,3000.0,49.104,49.1111,49.0613,49.1111,3000.0
2006-02-10 15:15:00,69.01,69.01,69.01,69.01,0.0,49.1111,49.1111,49.1111,49.1111,0.0
2006-02-10 15:20:00,69.07,69.13,69.05,69.13,2300.0,49.1538,49.1965,49.1396,49.1965,2300.0
2006-02-10 15:25:00,69.06,69.06,69.05,69.05,500.0,49.1467,49.1467,49.1396,49.1396,500.0
2006-02-10 15:30:00,69.03,69.04,69.03,69.04,300.0,49.1253,49.1325,49.1253,49.1325,300.0
2006-02-10 15:35:00,68.93,68.93,68.93,68.93,1700.0,49.0542,49.0542,49.0542,49.0542,1700.0
2006-02-10 15:40:00,68.9,68.91,68.9,68.91,700.0,49.0328,49.0399,49.0328,49.0399,700.0
2006-02-10 15:45:00,68.9,68.9,68.9,68.9,200.0,49.0328,49.0328,49.0328,49.0328,200.0
2006-02-10 15:50:00,68.9,68.9,68.9,68.9,0.0,49.0328,49.0328,49.0328,49.0328,0.0
2006-02-10 15:55:00,68.91,68.99,68.91,68.99,700.0,49.0399,49.0969,49.0399,49.0969,700.0
2006-02-10 16:00:00,68.95,68.95,68.95,68.95,1000.0,49.0684,49.0684,49.0684,49.0684,1000.0
2006-02-10 16:05:00,68.95,68.95,68.95,68.95,0.0,49.0684,49.0684,49.0684,49.0684,0.0
2006-02-10 16:10:00,68.95,68.95,68.95,68.95,0.0,49.0684,49.0684,49.0684,49.0684,0.0
2006-02-13 09:30:00,68.75,68.75,68.75,68.75,4500.0,48.9261,48.9261,48.9261,48.9261,4500.0
2006-02-13 09:35:00,68.75,68.75,68.75,68.75,0.0,48.9261,48.9261,48.9261,48.9261,0.0
2006-02-13 09:40:00,68.71,68.71,68.71,68.71,600.0,48.8976,48.8976,48.8976,48.8976,600.0
2006-02-13 09:45:00,68.82,68.88,68.82,68.86,2100.0,48.9759,49.0186,48.9759,49.0044,2100.0
2006-02-13 09:50:00,68.86,68.86,68.86,68.86,700.0,49.0044,49.0044,49.0044,49.0044,700.0
2006-02-13 09:55:00,68.86,68.86,68.86,68.86,0.0,49.0044,49.0044,49.0044,49.0044,0.0
2006-02-13 10:00:00,68.86,68.86,68.86,68.86,0.0,49.0044,49.0044,49.0044,49.0044,0.0
2006-02-13 10:05:00,68.86,68.86,68.86,68.86,0.0,49.0044,49.0044,49.0044,49.0044,0.0
2006-02-13 10:10:00,68.86,68.86,68.86,68.86,18000.0,49.0044,49.0044,49.0044,49.0044,18000.0
2006-02-13 10:15:00,68.83,68.86,68.83,68.84,90300.0,48.983,49.0044,48.983,48.9901,90300.0
2006-02-13 10:20:00,68.8,68.82,68.79,68.82,30100.0,48.9617,48.9759,48.9545,48.9759,30100.0
2006-02-13 10:25:00,68.75,68.75,68.72,68.72,200.0,48.9261,48.9261,48.9047,48.9047,200.0
2006-02-13 10:30:00,68.76,68.79,68.76,68.79,400.0,48.9332,48.9545,48.9332,48.9545,400.0
2006-02-13 10:35:00,68.79,68.79,68.79,68.79,0.0,48.9545,48.9545,48.9545,48.9545,0.0
2006-02-13 10:40:00,68.79,68.79,68.79,68.79,0.0,48.9545,48.9545,48.9545,48.9545,0.0
2006-02-13 10:45:00,68.79,68.8,68.79,68.8,400.0,48.9545,48.9617,48.9545,48.9617,400.0
2006-02-13 10:50:00,68.81,68.81,68.81,68.81,100.0,48.9688,48.9688,48.9688,48.9688,100.0
2006-02-13 10:55:00,68.87,68.87,68.87,68.87,10500.0,49.0115,49.0115,49.0115,49.0115,10500.0
2006-02-13 11:00:00,68.87,68.87,68.87,68.87,1200.0,49.0115,49.0115,49.0115,49.0115,1200.0
2006-02-13 11:05:00,68.87,68.87,68.87,68.87,300.0,49.0115,49.0115,49.0115,49.0115,300.0
2006-02-13 11:10:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2006-02-13 11:15:00,68.87,68.87,68.87,68.87,0.0,49.0115,49.0115,49.0115,49.0115,0.0
2006-02-13 11:20:00,68.83,68.83,68.82,68.82,400.0,48.983,48.983,48.9759,48.9759,400.0
2006-02-13 11:25:00,68.86,68.86,68.86,68.86,300.0,49.0044,49.0044,49.0044,49.0044,300.0
2006-02-13 11:30:00,68.84,68.84,68.84,68.84,100.0,48.9901,48.9901,48.9901,48.9901,100.0
2006-02-13 11:35:00,68.84,68.84,68.79,68.79,200.0,48.9901,48.9901,48.9545,48.9545,200.0
2006-02-13 11:40:00,68.87,68.87,68.87,68.87,100.0,49.0115,49.0115,49.0115,49.0115,100.0
2006-02-13 11:45:00,68.85,68.85,68.85,68.85,3000.0,48.9972,48.9972,48.9972,48.9972,3000.0
2006-02-13 11:50:00,68.86,68.86,68.8,68.8,5000.0,49.0044,49.0044,48.9617,48.9617,5000.0
2006-02-13 11:55:00,68.82,68.82,68.82,68.82,200.0,48.9759,48.9759,48.9759,48.9759,200.0
2006-02-13 12:00:00,68.84,68.84,68.84,68.84,200.0,48.9901,48.9901,48.9901,48.9901,200.0
2006-02-13 12:05:00,68.84,68.84,68.84,68.84,0.0,48.9901,48.9901,48.9901,48.9901,0.0
2006-02-13 12:10:00,68.86,68.86,68.85,68.86,3500.0,49.0044,49.0044,48.9972,49.0044,3500.0
2006-02-13 12:15:00,68.87,68.87,68.87,68.87,300.0,49.0115,49.0115,49.0115,49.0115,300.0
2006-02-13 12:20:00,68.84,68.84,68.84,68.84,100.0,48.9901,48.9901,48.9901,48.9901,100.0
2006-02-13 12:25:00,68.83,68.83,68.83,68.83,200.0,48.983,48.983,48.983,48.983,200.0
2006-02-13 12:30:00,68.84,68.84,68.84,68.84,700.0,48.9901,48.9901,48.9901,48.9901,700.0
2006-02-13 12:35:00,68.84,68.84,68.75,68.75,600.0,48.9901,48.9901,48.9261,48.9261,600.0
2006-02-13 12:40:00,68.75,68.75,68.75,68.75,0.0,48.9261,48.9261,48.9261,48.9261,0.0
2006-02-13 12:45:00,68.74,68.74,68.74,68.74,100.0,48.919,48.919,48.919,48.919,100.0
2006-02-13 12:50:00,68.73,68.73,68.71,68.71,7700.0,48.9118,48.9118,48.8976,48.8976,7700.0
2006-02-13 12:55:00,68.71,68.71,68.71,68.71,900.0,48.8976,48.8976,48.8976,48.8976,900.0
2006-02-13 13:00:00,68.75,68.77,68.72,68.72,900.0,48.9261,48.9403,48.9047,48.9047,900.0
2006-02-13 13:05:00,68.74,68.78,68.72,68.78,800.0,48.919,48.9474,48.9047,48.9474,800.0
2006-02-13 13:10:00,68.76,68.76,68.68,68.69,11700.0,48.9332,48.9332,48.8763,48.8834,11700.0
2006-02-13 13:15:00,68.68,68.68,68.68,68.68,100.0,48.8763,48.8763,48.8763,48.8763,100.0
2006-02-13 13:20:00,68.68,68.68,68.63,68.63,300.0,48.8763,48.8763,48.8407,48.8407,300.0
2006-02-13 13:25:00,68.69,68.69,68.64,68.64,300.0,48.8834,48.8834,48.8478,48.8478,300.0
2006-02-13 13:30:00,68.63,68.63,68.56,68.56,300.0,48.8407,48.8407,48.7909,48.7909,300.0
2006-02-13 13:35:00,68.58,68.58,68.58,68.58,100.0,48.8051,48.8051,48.8051,48.8051,100.0
2006-02-13 13:40:00,68.56,68.56,68.52,68.52,300.0,48.7909,48.7909,48.7624,48.7624,300.0
2006-02-13 13:45:00,68.57,68.61,68.56,68.6,1600.0,48.798,48.8264,48.7909,48.8193,1600.0
2006-02-13 13:50:00,68.55,68.55,68.55,68.55,100.0,48.7837,48.7837,48.7837,48.7837,100.0
2006-02-13 13:55:00,68.55,68.56,68.55,68.56,400.0,48.7837,48.7909,48.7837,48.7909,400.0
2006-02-13 14:00:00,68.52,68.56,68.51,68.55,1000.0,48.7624,48.7909,48.7553,48.7837,1000.0
2006-02-13 14:05:00,68.57,68.57,68.52,68.52,300.0,48.798,48.798,48.7624,48.7624,300.0
2006-02-13 14:10:00,68.55,68.56,68.52,68.56,1700.0,48.7837,48.7909,48.7624,48.7909,1700.0
2006-02-13 14:15:00,68.56,68.6,68.56,68.6,500.0,48.7909,48.8193,48.7909,48.8193,500.0
2006-02-13 14:20:00,68.54,68.6,68.54,68.6,3800.0,48.7766,48.8193,48.7766,48.8193,3800.0
2006-02-13 14:25:00,68.6,68.6,68.52,68.52,1300.0,48.8193,48.8193,48.7624,48.7624,1300.0
2006-02-13 14:30:00,68.52,68.52,68.52,68.52,100.0,48.7624,48.7624,48.7624,48.7624,100.0
2006-02-13 14:35:00,68.54,68.61,68.53,68.61,300.0,48.7766,48.8264,48.7695,48.8264,300.0
2006-02-13 14:40:00,68.53,68.58,68.53,68.58,3800.0,48.7695,48.8051,48.7695,48.8051,3800.0
2006-02-13 14:45:00,68.57,68.57,68.52,68.52,300.0,48.798,48.798,48.7624,48.7624,300.0
2006-02-13 14:50:00,68.56,68.56,68.5,68.51,4400.0,48.7909,48.7909,48.7482,48.7553,4400.0
2006-02-13 14:55:00,68.51,68.51,68.43,68.5,2600.0,48.7553,48.7553,48.6983,48.7482,2600.0
2006-02-13 15:00:00,68.5,68.51,68.46,68.51,1200.0,48.7482,48.7553,48.7197,48.7553,1200.0
2006-02-13 15:05:00,68.53,68.53,68.48,68.48,400.0,48.7695,48.7695,48.7339,48.7339,400.0
2006-02-13 15:10:00,68.49,68.49,68.46,68.49,300.0,48.741,48.741,48.7197,48.741,300.0
2006-02-13 15:15:00,68.47,68.54,68.47,68.54,1400.0,48.7268,48.7766,48.7268,48.7766,1400.0
2006-02-13 15:20:00,68.56,68.58,68.56,68.56,3300.0,48.7909,48.8051,48.7909,48.7909,3300.0
2006-02-13 15:25:00,68.55,68.58,68.53,68.58,400.0,48.7837,48.8051,48.7695,48.8051,400.0
2006-02-13 15:30:00,68.62,68.71,68.61,68.71,1500.0,48.8336,48.8976,48.8264,48.8976,1500.0
2006-02-13 15:35:00,68.62,68.62,68.62,68.62,200.0,48.8336,48.8336,48.8336,48.8336,200.0
2006-02-13 15:40:00,68.64,68.64,68.62,68.63,1100.0,48.8478,48.8478,48.8336,48.8407,1100.0
2006-02-13 15:45:00,68.67,68.72,68.67,68.67,5300.0,48.8691,48.9047,48.8691,48.8691,5300.0
2006-02-13 15:50:00,68.76,68.76,68.69,68.69,4700.0,48.9332,48.9332,48.8834,48.8834,4700.0
2006-02-13 15:55:00,68.73,68.73,68.64,68.73,1900.0,48.9118,48.9118,48.8478,48.9118,1900.0
2006-02-13 16:00:00,68.73,68.73,68.73,68.73,0.0,48.9118,48.9118,48.9118,48.9118,0.0
2006-02-13 16:05:00,68.7,68.7,68.7,68.7,800.0,48.8905,48.8905,48.8905,48.8905,800.0
2006-02-13 16:10:00,68.7,68.7,68.7,68.7,0.0,48.8905,48.8905,48.8905,48.8905,0.0
2006-02-14 09:35:00,68.78,68.78,68.6,68.6,11500.0,48.9474,48.9474,48.8193,48.8193,11500.0
2006-02-14 09:40:00,68.65,68.65,68.59,68.61,38100.0,48.8549,48.8549,48.8122,48.8264,38100.0
2006-02-14 09:45:00,68.59,68.59,68.59,68.59,200.0,48.8122,48.8122,48.8122,48.8122,200.0
2006-02-14 09:50:00,68.6,68.63,68.6,68.63,700.0,48.8193,48.8407,48.8193,48.8407,700.0
2006-02-14 09:55:00,68.68,68.68,68.68,68.68,700.0,48.8763,48.8763,48.8763,48.8763,700.0
2006-02-14 10:00:00,68.9,68.9,68.85,68.85,2500.0,49.0328,49.0328,48.9972,48.9972,2500.0
2006-02-14 10:05:00,68.76,68.76,68.75,68.75,4200.0,48.9332,48.9332,48.9261,48.9261,4200.0
2006-02-14 10:10:00,68.76,68.76,68.75,68.75,500.0,48.9332,48.9332,48.9261,48.9261,500.0
2006-02-14 10:15:00,68.75,68.83,68.75,68.83,400.0,48.9261,48.983,48.9261,48.983,400.0
2006-02-14 10:20:00,68.81,68.81,68.68,68.75,2800.0,48.9688,48.9688,48.8763,48.9261,2800.0
2006-02-14 10:25:00,68.75,68.75,68.75,68.75,0.0,48.9261,48.9261,48.9261,48.9261,0.0
2006-02-14 10:30:00,68.76,68.76,68.7,68.7,200.0,48.9332,48.9332,48.8905,48.8905,200.0
2006-02-14 10:35:00,68.6,68.68,68.6,68.68,700.0,48.8193,48.8763,48.8193,48.8763,700.0
2006-02-14 10:40:00,68.66,68.66,68.66,68.66,100.0,48.862,48.862,48.862,48.862,100.0
2006-02-14 10:45:00,68.79,68.79,68.79,68.79,100.0,48.9545,48.9545,48.9545,48.9545,100.0
2006-02-14 10:50:00,68.76,68.76,68.76,68.76,200.0,48.9332,48.9332,48.9332,48.9332,200.0
2006-02-14 10:55:00,68.82,68.83,68.77,68.83,900.0,48.9759,48.983,48.9403,48.983,900.0
2006-02-14 11:00:00,68.84,68.84,68.84,68.84,17400.0,48.9901,48.9901,48.9901,48.9901,17400.0
2006-02-14 11:05:00,68.84,68.84,68.84,68.84,0.0,48.9901,48.9901,48.9901,48.9901,0.0
2006-02-14 11:10:00,68.93,68.93,68.93,68.93,1500.0,49.0542,49.0542,49.0542,49.0542,1500.0
2006-02-14 11:15:00,68.98,69.03,68.94,69.03,300.0,49.0898,49.1253,49.0613,49.1253,300.0
2006-02-14 11:20:00,68.97,68.97,68.97,68.97,200.0,49.0826,49.0826,49.0826,49.0826,200.0
2006-02-14 11:25:00,69.07,69.07,68.99,69.04,2000.0,49.1538,49.1538,49.0969,49.1325,2000.0
2006-02-14 11:30:00,69.08,69.11,69.08,69.11,1100.0,49.1609,49.1823,49.1609,49.1823,1100.0
2006-02-14 11:35:00,69.11,69.11,69.11,69.11,0.0,49.1823,49.1823,49.1823,49.1823,0.0
2006-02-14 11:40:00,69.01,69.01,69.01,69.01,300.0,49.1111,49.1111,49.1111,49.1111,300.0
2006-02-14 11:45:00,69.01,69.01,69.01,69.01,0.0,49.1111,49.1111,49.1111,49.1111,0.0
2006-02-14 11:50:00,69.11,69.12,69.11,69.12,1600.0,49.1823,49.1894,49.1823,49.1894,1600.0
2006-02-14 11:55:00,69.21,69.3,69.18,69.21,3700.0,49.2534,49.3175,49.2321,49.2534,3700.0
2006-02-14 12:00:00,69.24,69.24,69.24,69.24,800.0,49.2748,49.2748,49.2748,49.2748,800.0
2006-02-14 12:05:00,69.24,69.24,69.24,69.24,0.0,49.2748,49.2748,49.2748,49.2748,0.0
2006-02-14 12:10:00,69.23,69.23,69.23,69.23,100.0,49.2677,49.2677,49.2677,49.2677,100.0
2006-02-14 12:15:00,69.23,69.23,69.23,69.23,0.0,49.2677,49.2677,49.2677,49.2677,0.0
2006-02-14 12:20:00,69.23,69.23,69.23,69.23,300.0,49.2677,49.2677,49.2677,49.2677,300.0
2006-02-14 12:25:00,69.24,69.24,69.22,69.22,6700.0,49.2748,49.2748,49.2605,49.2605,6700.0
2006-02-14 12:30:00,69.21,69.22,69.21,69.22,1900.0,49.2534,49.2605,49.2534,49.2605,1900.0
2006-02-14 12:35:00,69.16,69.16,69.16,69.16,100.0,49.2179,49.2179,49.2179,49.2179,100.0
2006-02-14 12:40:00,69.21,69.21,69.21,69.21,300.0,49.2534,49.2534,49.2534,49.2534,300.0
2006-02-14 12:45:00,69.22,69.22,69.22,69.22,500.0,49.2605,49.2605,49.2605,49.2605,500.0
2006-02-14 12:50:00,69.22,69.22,69.22,69.22,0.0,49.2605,49.2605,49.2605,49.2605,0.0
2006-02-14 12:55:00,69.17,69.17,69.17,69.17,1800.0,49.225,49.225,49.225,49.225,1800.0
2006-02-14 13:00:00,69.19,69.19,69.18,69.18,2900.0,49.2392,49.2392,49.2321,49.2321,2900.0
2006-02-14 13:05:00,69.17,69.17,69.17,69.17,25000.0,49.225,49.225,49.225,49.225,25000.0
2006-02-14 13:10:00,69.15,69.18,69.15,69.18,200.0,49.2107,49.2321,49.2107,49.2321,200.0
2006-02-14 13:15:00,69.18,69.18,69.18,69.18,0.0,49.2321,49.2321,49.2321,49.2321,0.0
2006-02-14 13:20:00,69.22,69.22,69.22,69.22,300.0,49.2605,49.2605,49.2605,49.2605,300.0
2006-02-14 13:25:00,69.21,69.22,69.2,69.22,900.0,49.2534,49.2605,49.2463,49.2605,900.0
2006-02-14 13:30:00,69.23,69.26,69.21,69.21,1400.0,49.2677,49.289,49.2534,49.2534,1400.0
2006-02-14 13:35:00,69.21,69.21,69.21,69.21,0.0,49.2534,49.2534,49.2534,49.2534,0.0
2006-02-14 13:40:00,69.21,69.21,69.21,69.21,0.0,49.2534,49.2534,49.2534,49.2534,0.0
2006-02-14 13:45:00,69.28,69.28,69.28,69.28,300.0,49.3032,49.3032,49.3032,49.3032,300.0
2006-02-14 13:50:00,69.28,69.28,69.28,69.28,0.0,49.3032,49.3032,49.3032,49.3032,0.0
2006-02-14 13:55:00,69.28,69.3,69.28,69.3,1000.0,49.3032,49.3175,49.3032,49.3175,1000.0
2006-02-14 14:00:00,69.24,69.3,69.24,69.3,3600.0,49.2748,49.3175,49.2748,49.3175,3600.0
2006-02-14 14:05:00,69.32,69.33,69.32,69.32,800.0,49.3317,49.3388,49.3317,49.3317,800.0
2006-02-14 14:10:00,69.38,69.39,69.37,69.37,4800.0,49.3744,49.3815,49.3673,49.3673,4800.0
2006-02-14 14:15:00,69.34,69.35,69.32,69.32,4000.0,49.3459,49.3531,49.3317,49.3317,4000.0
2006-02-14 14:20:00,69.39,69.39,69.3,69.39,105600.0,49.3815,49.3815,49.3175,49.3815,105600.0
2006-02-14 14:25:00,69.38,69.41,69.38,69.41,800.0,49.3744,49.3958,49.3744,49.3958,800.0
2006-02-14 14:30:00,69.45,69.51,69.45,69.51,400.0,49.4242,49.4669,49.4242,49.4669,400.0
2006-02-14 14:35:00,69.37,69.37,69.37,69.37,500.0,49.3673,49.3673,49.3673,49.3673,500.0
2006-02-14 14:40:00,69.4,69.41,69.39,69.39,1000.0,49.3886,49.3958,49.3815,49.3815,1000.0
2006-02-14 14:45:00,69.39,69.39,69.37,69.37,200.0,49.3815,49.3815,49.3673,49.3673,200.0
2006-02-14 14:50:00,69.36,69.4,69.36,69.39,2200.0,49.3602,49.3886,49.3602,49.3815,2200.0
2006-02-14 14:55:00,69.42,69.42,69.42,69.42,100.0,49.4029,49.4029,49.4029,49.4029,100.0
2006-02-14 15:00:00,69.45,69.45,69.42,69.43,1800.0,49.4242,49.4242,49.4029,49.41,1800.0
2006-02-14 15:05:00,69.43,69.43,69.43,69.43,0.0,49.41,49.41,49.41,49.41,0.0
2006-02-14 15:10:00,69.37,69.38,69.37,69.38,900.0,49.3673,49.3744,49.3673,49.3744,900.0
2006-02-14 15:15:00,69.38,69.38,69.38,69.38,0.0,49.3744,49.3744,49.3744,49.3744,0.0
2006-02-14 15:20:00,69.4,69.41,69.36,69.39,1300.0,49.3886,49.3958,49.3602,49.3815,1300.0
2006-02-14 15:25:00,69.4,69.4,69.37,69.4,1800.0,49.3886,49.3886,49.3673,49.3886,1800.0
2006-02-14 15:30:00,69.41,69.43,69.41,69.43,2200.0,49.3958,49.41,49.3958,49.41,2200.0
2006-02-14 15:35:00,69.4,69.4,69.4,69.4,400.0,49.3886,49.3886,49.3886,49.3886,400.0
2006-02-14 15:40:00,69.41,69.41,69.37,69.37,200.0,49.3958,49.3958,49.3673,49.3673,200.0
2006-02-14 15:45:00,69.32,69.35,69.26,69.26,1300.0,49.3317,49.3531,49.289,49.289,1300.0
2006-02-14 15:50:00,69.29,69.33,69.29,69.33,1900.0,49.3104,49.3388,49.3104,49.3388,1900.0
2006-02-14 15:55:00,69.39,69.41,69.38,69.41,800.0,49.3815,49.3958,49.3744,49.3958,800.0
2006-02-14 16:00:00,69.31,69.31,69.31,69.31,200.0,49.3246,49.3246,49.3246,49.3246,200.0
2006-02-14 16:05:00,69.31,69.31,69.31,69.31,0.0,49.3246,49.3246,49.3246,49.3246,0.0
2006-02-14 16:10:00,69.31,69.31,69.31,69.31,0.0,49.3246,49.3246,49.3246,49.3246,0.0
2006-02-15 09:35:00,69.36,69.36,69.26,69.26,8200.0,49.3602,49.3602,49.289,49.289,8200.0
2006-02-15 09:40:00,69.26,69.33,69.26,69.32,3700.0,49.289,49.3388,49.289,49.3317,3700.0
2006-02-15 09:45:00,69.27,69.33,69.27,69.33,2100.0,49.2961,49.3388,49.2961,49.3388,2100.0
2006-02-15 09:50:00,69.3,69.32,69.3,69.32,1200.0,49.3175,49.3317,49.3175,49.3317,1200.0
2006-02-15 09:55:00,69.31,69.38,69.3,69.3,700.0,49.3246,49.3744,49.3175,49.3175,700.0
2006-02-15 10:00:00,69.29,69.3,69.29,69.3,400.0,49.3104,49.3175,49.3104,49.3175,400.0
2006-02-15 10:05:00,69.31,69.45,69.31,69.45,13900.0,49.3246,49.4242,49.3246,49.4242,13900.0
2006-02-15 10:10:00,69.46,69.55,69.46,69.55,5900.0,49.4313,49.4954,49.4313,49.4954,5900.0
2006-02-15 10:15:00,69.55,69.63,69.55,69.63,6400.0,49.4954,49.5523,49.4954,49.5523,6400.0
2006-02-15 10:20:00,69.65,69.65,69.65,69.65,100.0,49.5666,49.5666,49.5666,49.5666,100.0
2006-02-15 10:25:00,69.65,69.65,69.65,69.65,0.0,49.5666,49.5666,49.5666,49.5666,0.0
2006-02-15 10:30:00,69.57,69.57,69.57,69.57,200.0,49.5096,49.5096,49.5096,49.5096,200.0
2006-02-15 10:35:00,69.62,69.62,69.62,69.62,100.0,49.5452,49.5452,49.5452,49.5452,100.0
2006-02-15 10:40:00,69.49,69.49,69.49,69.49,900.0,49.4527,49.4527,49.4527,49.4527,900.0
2006-02-15 10:45:00,69.49,69.49,69.49,69.49,0.0,49.4527,49.4527,49.4527,49.4527,0.0
2006-02-15 10:50:00,69.61,69.61,69.56,69.56,1300.0,49.5381,49.5381,49.5025,49.5025,1300.0
2006-02-15 10:55:00,69.53,69.55,69.53,69.55,800.0,49.4812,49.4954,49.4812,49.4954,800.0
2006-02-15 11:00:00,69.53,69.53,69.51,69.51,700.0,49.4812,49.4812,49.4669,49.4669,700.0
2006-02-15 11:05:00,69.51,69.51,69.47,69.47,200.0,49.4669,49.4669,49.4385,49.4385,200.0
2006-02-15 11:10:00,69.37,69.42,69.37,69.42,600.0,49.3673,49.4029,49.3673,49.4029,600.0
2006-02-15 11:15:00,69.42,69.44,69.42,69.43,1200.0,49.4029,49.4171,49.4029,49.41,1200.0
2006-02-15 11:20:00,69.43,69.43,69.43,69.43,500.0,49.41,49.41,49.41,49.41,500.0
2006-02-15 11:25:00,69.35,69.35,69.35,69.35,100.0,49.3531,49.3531,49.3531,49.3531,100.0
2006-02-15 11:30:00,69.35,69.4,69.31,69.4,800.0,49.3531,49.3886,49.3246,49.3886,800.0
2006-02-15 11:35:00,69.4,69.4,69.4,69.4,0.0,49.3886,49.3886,49.3886,49.3886,0.0
2006-02-15 11:40:00,69.4,69.4,69.4,69.4,100.0,49.3886,49.3886,49.3886,49.3886,100.0
2006-02-15 11:45:00,69.4,69.4,69.4,69.4,0.0,49.3886,49.3886,49.3886,49.3886,0.0
2006-02-15 11:50:00,69.4,69.4,69.4,69.4,0.0,49.3886,49.3886,49.3886,49.3886,0.0
2006-02-15 11:55:00,69.4,69.4,69.4,69.4,0.0,49.3886,49.3886,49.3886,49.3886,0.0
2006-02-15 12:00:00,69.47,69.47,69.47,69.47,800.0,49.4385,49.4385,49.4385,49.4385,800.0
2006-02-15 12:05:00,69.45,69.45,69.44,69.44,300.0,49.4242,49.4242,49.4171,49.4171,300.0
2006-02-15 12:10:00,69.47,69.47,69.36,69.36,400.0,49.4385,49.4385,49.3602,49.3602,400.0
2006-02-15 12:15:00,69.36,69.36,69.36,69.36,300.0,49.3602,49.3602,49.3602,49.3602,300.0
2006-02-15 12:20:00,69.36,69.36,69.36,69.36,400.0,49.3602,49.3602,49.3602,49.3602,400.0
2006-02-15 12:25:00,69.36,69.36,69.36,69.36,0.0,49.3602,49.3602,49.3602,49.3602,0.0
2006-02-15 12:30:00,69.31,69.31,69.31,69.31,400.0,49.3246,49.3246,49.3246,49.3246,400.0
2006-02-15 12:35:00,69.28,69.28,69.17,69.17,200.0,49.3032,49.3032,49.225,49.225,200.0
2006-02-15 12:40:00,69.22,69.24,69.22,69.22,1000.0,49.2605,49.2748,49.2605,49.2605,1000.0
2006-02-15 12:45:00,69.22,69.23,69.19,69.23,700.0,49.2605,49.2677,49.2392,49.2677,700.0
2006-02-15 12:50:00,69.22,69.23,69.22,69.23,3700.0,49.2605,49.2677,49.2605,49.2677,3700.0
2006-02-15 12:55:00,69.29,69.29,69.29,69.29,200.0,49.3104,49.3104,49.3104,49.3104,200.0
2006-02-15 13:00:00,69.29,69.29,69.29,69.29,0.0,49.3104,49.3104,49.3104,49.3104,0.0
2006-02-15 13:05:00,69.29,69.29,69.29,69.29,0.0,49.3104,49.3104,49.3104,49.3104,0.0
2006-02-15 13:10:00,69.33,69.33,69.33,69.33,100.0,49.3388,49.3388,49.3388,49.3388,100.0
2006-02-15 13:15:00,69.33,69.33,69.33,69.33,0.0,49.3388,49.3388,49.3388,49.3388,0.0
2006-02-15 13:20:00,69.36,69.37,69.36,69.37,700.0,49.3602,49.3673,49.3602,49.3673,700.0
2006-02-15 13:25:00,69.34,69.41,69.34,69.41,7400.0,49.3459,49.3958,49.3459,49.3958,7400.0
2006-02-15 13:30:00,69.4,69.4,69.4,69.4,100.0,49.3886,49.3886,49.3886,49.3886,100.0
2006-02-15 13:35:00,69.42,69.42,69.37,69.37,5200.0,49.4029,49.4029,49.3673,49.3673,5200.0
2006-02-15 13:40:00,69.42,69.42,69.38,69.38,1400.0,49.4029,49.4029,49.3744,49.3744,1400.0
2006-02-15 13:45:00,69.38,69.38,69.38,69.38,0.0,49.3744,49.3744,49.3744,49.3744,0.0
2006-02-15 13:50:00,69.46,69.46,69.45,69.45,2400.0,49.4313,49.4313,49.4242,49.4242,2400.0
2006-02-15 13:55:00,69.53,69.53,69.53,69.53,900.0,49.4812,49.4812,49.4812,49.4812,900.0
2006-02-15 14:00:00,69.52,69.53,69.51,69.51,800.0,49.474,49.4812,49.4669,49.4669,800.0
2006-02-15 14:05:00,69.51,69.51,69.51,69.51,0.0,49.4669,49.4669,49.4669,49.4669,0.0
2006-02-15 14:10:00,69.48,69.48,69.48,69.48,100.0,49.4456,49.4456,49.4456,49.4456,100.0
2006-02-15 14:15:00,69.48,69.48,69.48,69.48,0.0,49.4456,49.4456,49.4456,49.4456,0.0
2006-02-15 14:20:00,69.5,69.5,69.46,69.5,23500.0,49.4598,49.4598,49.4313,49.4598,23500.0
2006-02-15 14:25:00,69.5,69.5,69.5,69.5,0.0,49.4598,49.4598,49.4598,49.4598,0.0
2006-02-15 14:30:00,69.62,69.62,69.61,69.61,6400.0,49.5452,49.5452,49.5381,49.5381,6400.0
2006-02-15 14:35:00,69.64,69.64,69.6,69.6,5900.0,49.5594,49.5594,49.531,49.531,5900.0
2006-02-15 14:40:00,69.6,69.61,69.6,69.6,4400.0,49.531,49.5381,49.531,49.531,4400.0
2006-02-15 14:45:00,69.62,69.62,69.61,69.61,900.0,49.5452,49.5452,49.5381,49.5381,900.0
2006-02-15 14:50:00,69.59,69.6,69.59,69.6,200.0,49.5239,49.531,49.5239,49.531,200.0
2006-02-15 14:55:00,69.54,69.54,69.54,69.54,200.0,49.4883,49.4883,49.4883,49.4883,200.0
2006-02-15 15:00:00,69.62,69.62,69.49,69.49,200.0,49.5452,49.5452,49.4527,49.4527,200.0
2006-02-15 15:05:00,69.53,69.53,69.53,69.53,200.0,49.4812,49.4812,49.4812,49.4812,200.0
2006-02-15 15:10:00,69.49,69.49,69.49,69.49,200.0,49.4527,49.4527,49.4527,49.4527,200.0
2006-02-15 15:15:00,69.56,69.56,69.56,69.56,100.0,49.5025,49.5025,49.5025,49.5025,100.0
2006-02-15 15:20:00,69.54,69.54,69.47,69.48,3100.0,49.4883,49.4883,49.4385,49.4456,3100.0
2006-02-15 15:25:00,69.56,69.56,69.51,69.51,9200.0,49.5025,49.5025,49.4669,49.4669,9200.0
2006-02-15 15:30:00,69.56,69.56,69.56,69.56,600.0,49.5025,49.5025,49.5025,49.5025,600.0
2006-02-15 15:35:00,69.56,69.63,69.55,69.63,22900.0,49.5025,49.5523,49.4954,49.5523,22900.0
2006-02-15 15:40:00,69.6,69.64,69.6,69.64,1800.0,49.531,49.5594,49.531,49.5594,1800.0
2006-02-15 15:45:00,69.63,69.63,69.63,69.63,4100.0,49.5523,49.5523,49.5523,49.5523,4100.0
2006-02-15 15:50:00,69.61,69.61,69.58,69.61,7200.0,49.5381,49.5381,49.5167,49.5381,7200.0
2006-02-15 15:55:00,69.62,69.62,69.58,69.58,1500.0,49.5452,49.5452,49.5167,49.5167,1500.0
2006-02-15 16:00:00,69.58,69.58,69.58,69.58,200.0,49.5167,49.5167,49.5167,49.5167,200.0
2006-02-15 16:05:00,69.58,69.58,69.58,69.58,0.0,49.5167,49.5167,49.5167,49.5167,0.0
2006-02-15 16:10:00,69.7,69.7,69.7,69.7,100.0,49.6021,49.6021,49.6021,49.6021,100.0
2006-02-16 09:35:00,69.85,69.9,69.85,69.85,18900.0,49.7089,49.7445,49.7089,49.7089,18900.0
2006-02-16 09:40:00,69.84,69.84,69.75,69.75,13700.0,49.7018,49.7018,49.6377,49.6377,13700.0
2006-02-16 09:45:00,69.79,69.79,69.79,69.79,400.0,49.6662,49.6662,49.6662,49.6662,400.0
2006-02-16 09:50:00,69.79,69.79,69.79,69.79,0.0,49.6662,49.6662,49.6662,49.6662,0.0
2006-02-16 09:55:00,69.71,69.71,69.71,69.71,100.0,49.6093,49.6093,49.6093,49.6093,100.0
2006-02-16 10:00:00,69.75,69.76,69.74,69.74,3300.0,49.6377,49.6448,49.6306,49.6306,3300.0
2006-02-16 10:05:00,69.72,69.73,69.72,69.73,400.0,49.6164,49.6235,49.6164,49.6235,400.0
2006-02-16 10:10:00,69.77,69.81,69.77,69.8,46500.0,49.652,49.6804,49.652,49.6733,46500.0
2006-02-16 10:15:00,69.75,69.8,69.75,69.8,12600.0,49.6377,49.6733,49.6377,49.6733,12600.0
2006-02-16 10:20:00,69.8,69.8,69.8,69.8,0.0,49.6733,49.6733,49.6733,49.6733,0.0
2006-02-16 10:25:00,69.78,69.78,69.76,69.78,1400.0,49.6591,49.6591,49.6448,49.6591,1400.0
2006-02-16 10:30:00,69.73,69.73,69.71,69.71,400.0,49.6235,49.6235,49.6093,49.6093,400.0
2006-02-16 10:35:00,69.71,69.71,69.71,69.71,0.0,49.6093,49.6093,49.6093,49.6093,0.0
2006-02-16 10:40:00,69.72,69.74,69.66,69.74,1100.0,49.6164,49.6306,49.5737,49.6306,1100.0
2006-02-16 10:45:00,69.74,69.74,69.74,69.74,0.0,49.6306,49.6306,49.6306,49.6306,0.0
2006-02-16 10:50:00,69.74,69.74,69.74,69.74,300.0,49.6306,49.6306,49.6306,49.6306,300.0
2006-02-16 10:55:00,69.75,69.75,69.75,69.75,600.0,49.6377,49.6377,49.6377,49.6377,600.0
2006-02-16 11:00:00,69.75,69.75,69.75,69.75,0.0,49.6377,49.6377,49.6377,49.6377,0.0
2006-02-16 11:05:00,69.75,69.75,69.75,69.75,0.0,49.6377,49.6377,49.6377,49.6377,0.0
2006-02-16 11:10:00,69.74,69.74,69.74,69.74,1100.0,49.6306,49.6306,49.6306,49.6306,1100.0
2006-02-16 11:15:00,69.74,69.82,69.74,69.82,1200.0,49.6306,49.6875,49.6306,49.6875,1200.0
2006-02-16 11:20:00,69.84,69.84,69.83,69.83,2300.0,49.7018,49.7018,49.6947,49.6947,2300.0
2006-02-16 11:25:00,69.83,69.83,69.83,69.83,0.0,49.6947,49.6947,49.6947,49.6947,0.0
2006-02-16 11:30:00,69.83,69.83,69.83,69.83,100.0,49.6947,49.6947,49.6947,49.6947,100.0
2006-02-16 11:35:00,69.83,69.83,69.83,69.83,0.0,49.6947,49.6947,49.6947,49.6947,0.0
2006-02-16 11:40:00,69.92,69.92,69.86,69.91,2400.0,49.7587,49.7587,49.716,49.7516,2400.0
2006-02-16 11:45:00,69.9,69.9,69.9,69.9,400.0,49.7445,49.7445,49.7445,49.7445,400.0
2006-02-16 11:50:00,69.91,69.91,69.9,69.9,1000.0,49.7516,49.7516,49.7445,49.7445,1000.0
2006-02-16 11:55:00,69.9,69.9,69.9,69.9,600.0,49.7445,49.7445,49.7445,49.7445,600.0
2006-02-16 12:00:00,69.9,69.9,69.85,69.85,1700.0,49.7445,49.7445,49.7089,49.7089,1700.0
2006-02-16 12:05:00,69.85,69.94,69.85,69.93,3700.0,49.7089,49.7729,49.7089,49.7658,3700.0
2006-02-16 12:10:00,69.94,69.95,69.94,69.95,500.0,49.7729,49.7801,49.7729,49.7801,500.0
2006-02-16 12:15:00,69.98,69.99,69.98,69.99,500.0,49.8014,49.8085,49.8014,49.8085,500.0
2006-02-16 12:20:00,69.99,69.99,69.99,69.99,0.0,49.8085,49.8085,49.8085,49.8085,0.0
2006-02-16 12:25:00,70.03,70.03,70.03,70.03,600.0,49.837,49.837,49.837,49.837,600.0
2006-02-16 12:30:00,70.02,70.02,70.02,70.02,5000.0,49.8299,49.8299,49.8299,49.8299,5000.0
2006-02-16 12:35:00,70.01,70.01,70.01,70.01,500.0,49.8228,49.8228,49.8228,49.8228,500.0
2006-02-16 12:40:00,70.01,70.01,70.01,70.01,0.0,49.8228,49.8228,49.8228,49.8228,0.0
2006-02-16 12:45:00,70.01,70.01,69.97,69.97,300.0,49.8228,49.8228,49.7943,49.7943,300.0
2006-02-16 12:50:00,69.97,69.97,69.97,69.97,200.0,49.7943,49.7943,49.7943,49.7943,200.0
2006-02-16 12:55:00,70.0,70.0,69.99,70.0,1200.0,49.8156,49.8156,49.8085,49.8156,1200.0
2006-02-16 13:00:00,70.0,70.0,70.0,70.0,10000.0,49.8156,49.8156,49.8156,49.8156,10000.0
2006-02-16 13:05:00,70.0,70.0,70.0,70.0,100.0,49.8156,49.8156,49.8156,49.8156,100.0
2006-02-16 13:10:00,70.0,70.0,70.0,70.0,0.0,49.8156,49.8156,49.8156,49.8156,0.0
2006-02-16 13:15:00,70.0,70.0,70.0,70.0,900.0,49.8156,49.8156,49.8156,49.8156,900.0
2006-02-16 13:20:00,69.93,69.93,69.93,69.93,500.0,49.7658,49.7658,49.7658,49.7658,500.0
2006-02-16 13:25:00,69.98,69.98,69.96,69.96,300.0,49.8014,49.8014,49.7872,49.7872,300.0
2006-02-16 13:30:00,69.95,69.95,69.95,69.95,200.0,49.7801,49.7801,49.7801,49.7801,200.0
2006-02-16 13:35:00,69.99,69.99,69.99,69.99,200.0,49.8085,49.8085,49.8085,49.8085,200.0
2006-02-16 13:40:00,70.0,70.0,69.97,69.97,1100.0,49.8156,49.8156,49.7943,49.7943,1100.0
2006-02-16 13:45:00,69.97,69.97,69.97,69.97,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2006-02-16 13:50:00,69.92,69.92,69.92,69.92,600.0,49.7587,49.7587,49.7587,49.7587,600.0
2006-02-16 13:55:00,69.87,69.95,69.85,69.88,900.0,49.7231,49.7801,49.7089,49.7302,900.0
2006-02-16 14:00:00,69.87,69.87,69.87,69.87,400.0,49.7231,49.7231,49.7231,49.7231,400.0
2006-02-16 14:05:00,69.94,69.94,69.93,69.93,1600.0,49.7729,49.7729,49.7658,49.7658,1600.0
2006-02-16 14:10:00,69.83,69.83,69.83,69.83,200.0,49.6947,49.6947,49.6947,49.6947,200.0
2006-02-16 14:15:00,69.88,69.88,69.88,69.88,300.0,49.7302,49.7302,49.7302,49.7302,300.0
2006-02-16 14:20:00,69.85,69.85,69.84,69.85,5300.0,49.7089,49.7089,49.7018,49.7089,5300.0
2006-02-16 14:25:00,69.91,69.91,69.91,69.91,400.0,49.7516,49.7516,49.7516,49.7516,400.0
2006-02-16 14:30:00,69.9,69.9,69.9,69.9,400.0,49.7445,49.7445,49.7445,49.7445,400.0
2006-02-16 14:35:00,69.9,69.9,69.9,69.9,0.0,49.7445,49.7445,49.7445,49.7445,0.0
2006-02-16 14:40:00,69.9,69.9,69.9,69.9,200.0,49.7445,49.7445,49.7445,49.7445,200.0
2006-02-16 14:45:00,69.91,69.91,69.91,69.91,100.0,49.7516,49.7516,49.7516,49.7516,100.0
2006-02-16 14:50:00,69.9,69.95,69.9,69.94,4200.0,49.7445,49.7801,49.7445,49.7729,4200.0
2006-02-16 14:55:00,69.94,69.97,69.89,69.97,3600.0,49.7729,49.7943,49.7374,49.7943,3600.0
2006-02-16 15:00:00,70.02,70.02,70.02,70.02,200.0,49.8299,49.8299,49.8299,49.8299,200.0
2006-02-16 15:05:00,70.02,70.02,70.02,70.02,0.0,49.8299,49.8299,49.8299,49.8299,0.0
2006-02-16 15:10:00,70.01,70.01,70.0,70.0,1200.0,49.8228,49.8228,49.8156,49.8156,1200.0
2006-02-16 15:15:00,70.01,70.01,69.96,70.01,2100.0,49.8228,49.8228,49.7872,49.8228,2100.0
2006-02-16 15:20:00,70.02,70.02,69.98,70.01,2700.0,49.8299,49.8299,49.8014,49.8228,2700.0
2006-02-16 15:25:00,70.0,70.0,69.96,69.96,1100.0,49.8156,49.8156,49.7872,49.7872,1100.0
2006-02-16 15:30:00,70.01,70.07,70.01,70.07,2200.0,49.8228,49.8655,49.8228,49.8655,2200.0
2006-02-16 15:35:00,70.02,70.04,70.01,70.04,6700.0,49.8299,49.8441,49.8228,49.8441,6700.0
2006-02-16 15:40:00,70.04,70.14,70.04,70.07,2500.0,49.8441,49.9153,49.8441,49.8655,2500.0
2006-02-16 15:45:00,70.07,70.09,70.07,70.08,10100.0,49.8655,49.8797,49.8655,49.8726,10100.0
2006-02-16 15:50:00,70.07,70.09,70.07,70.09,5200.0,49.8655,49.8797,49.8655,49.8797,5200.0
2006-02-16 15:55:00,70.1,70.19,70.1,70.1,8800.0,49.8868,49.9509,49.8868,49.8868,8800.0
2006-02-16 16:00:00,70.1,70.1,70.1,70.1,0.0,49.8868,49.8868,49.8868,49.8868,0.0
2006-02-16 16:05:00,70.1,70.1,70.1,70.1,0.0,49.8868,49.8868,49.8868,49.8868,0.0
2006-02-16 16:10:00,70.1,70.1,70.1,70.1,0.0,49.8868,49.8868,49.8868,49.8868,0.0
2006-02-17 09:30:00,70.27,70.27,70.13,70.13,19000.0,50.0078,50.0078,49.9082,49.9082,19000.0
2006-02-17 09:35:00,70.12,70.13,70.04,70.04,4800.0,49.901,49.9082,49.8441,49.8441,4800.0
2006-02-17 09:40:00,70.04,70.05,70.04,70.05,7600.0,49.8441,49.8512,49.8441,49.8512,7600.0
2006-02-17 09:45:00,70.05,70.07,70.04,70.04,2000.0,49.8512,49.8655,49.8441,49.8441,2000.0
2006-02-17 09:50:00,70.05,70.06,70.03,70.03,2900.0,49.8512,49.8583,49.837,49.837,2900.0
2006-02-17 09:55:00,70.0,70.03,70.0,70.03,1800.0,49.8156,49.837,49.8156,49.837,1800.0
2006-02-17 10:00:00,70.07,70.07,70.01,70.04,6100.0,49.8655,49.8655,49.8228,49.8441,6100.0
2006-02-17 10:05:00,70.04,70.04,70.04,70.04,700.0,49.8441,49.8441,49.8441,49.8441,700.0
2006-02-17 10:10:00,70.01,70.01,69.95,69.95,2200.0,49.8228,49.8228,49.7801,49.7801,2200.0
2006-02-17 10:15:00,69.95,69.95,69.95,69.95,0.0,49.7801,49.7801,49.7801,49.7801,0.0
2006-02-17 10:20:00,70.0,70.0,70.0,70.0,100.0,49.8156,49.8156,49.8156,49.8156,100.0
2006-02-17 10:25:00,69.95,69.98,69.95,69.98,3600.0,49.7801,49.8014,49.7801,49.8014,3600.0
2006-02-17 10:30:00,69.93,69.93,69.93,69.93,800.0,49.7658,49.7658,49.7658,49.7658,800.0
2006-02-17 10:35:00,69.93,69.93,69.93,69.93,0.0,49.7658,49.7658,49.7658,49.7658,0.0
2006-02-17 10:40:00,70.04,70.04,70.04,70.04,200.0,49.8441,49.8441,49.8441,49.8441,200.0
2006-02-17 10:45:00,70.02,70.02,69.95,69.95,2300.0,49.8299,49.8299,49.7801,49.7801,2300.0
2006-02-17 10:50:00,70.02,70.02,70.02,70.02,300.0,49.8299,49.8299,49.8299,49.8299,300.0
2006-02-17 10:55:00,69.97,70.01,69.97,70.01,1200.0,49.7943,49.8228,49.7943,49.8228,1200.0
2006-02-17 11:00:00,70.0,70.0,69.97,69.97,2300.0,49.8156,49.8156,49.7943,49.7943,2300.0
2006-02-17 11:05:00,70.01,70.01,70.01,70.01,1400.0,49.8228,49.8228,49.8228,49.8228,1400.0
2006-02-17 11:10:00,70.03,70.05,70.03,70.05,200.0,49.837,49.8512,49.837,49.8512,200.0
2006-02-17 11:15:00,70.07,70.08,70.06,70.06,4200.0,49.8655,49.8726,49.8583,49.8583,4200.0
2006-02-17 11:20:00,70.05,70.05,70.02,70.02,700.0,49.8512,49.8512,49.8299,49.8299,700.0
2006-02-17 11:25:00,70.03,70.03,69.98,69.98,4100.0,49.837,49.837,49.8014,49.8014,4100.0
2006-02-17 11:30:00,70.0,70.0,70.0,70.0,100.0,49.8156,49.8156,49.8156,49.8156,100.0
2006-02-17 11:35:00,70.03,70.03,70.03,70.03,300.0,49.837,49.837,49.837,49.837,300.0
2006-02-17 11:40:00,70.01,70.05,70.01,70.03,2700.0,49.8228,49.8512,49.8228,49.837,2700.0
2006-02-17 11:45:00,70.02,70.07,70.01,70.07,2000.0,49.8299,49.8655,49.8228,49.8655,2000.0
2006-02-17 11:50:00,70.06,70.06,70.05,70.05,2100.0,49.8583,49.8583,49.8512,49.8512,2100.0
2006-02-17 11:55:00,70.03,70.09,70.03,70.08,1600.0,49.837,49.8797,49.837,49.8726,1600.0
2006-02-17 12:00:00,70.1,70.1,70.1,70.1,500.0,49.8868,49.8868,49.8868,49.8868,500.0
2006-02-17 12:05:00,70.09,70.15,70.09,70.15,3500.0,49.8797,49.9224,49.8797,49.9224,3500.0
2006-02-17 12:10:00,70.1,70.16,70.1,70.11,5000.0,49.8868,49.9295,49.8868,49.8939,5000.0
2006-02-17 12:15:00,70.12,70.12,70.12,70.12,100.0,49.901,49.901,49.901,49.901,100.0
2006-02-17 12:20:00,70.12,70.15,70.1,70.15,2400.0,49.901,49.9224,49.8868,49.9224,2400.0
2006-02-17 12:25:00,70.09,70.12,70.09,70.12,1800.0,49.8797,49.901,49.8797,49.901,1800.0
2006-02-17 12:30:00,70.05,70.08,70.05,70.07,3800.0,49.8512,49.8726,49.8512,49.8655,3800.0
2006-02-17 12:35:00,70.07,70.07,70.06,70.06,800.0,49.8655,49.8655,49.8583,49.8583,800.0
2006-02-17 12:40:00,70.06,70.06,70.06,70.06,100.0,49.8583,49.8583,49.8583,49.8583,100.0
2006-02-17 12:45:00,70.09,70.13,70.06,70.09,1700.0,49.8797,49.9082,49.8583,49.8797,1700.0
2006-02-17 12:50:00,70.12,70.14,70.1,70.11,5500.0,49.901,49.9153,49.8868,49.8939,5500.0
2006-02-17 12:55:00,70.12,70.12,70.08,70.08,600.0,49.901,49.901,49.8726,49.8726,600.0
2006-02-17 13:00:00,70.15,70.15,70.15,70.15,1000.0,49.9224,49.9224,49.9224,49.9224,1000.0
2006-02-17 13:05:00,70.15,70.15,70.15,70.15,0.0,49.9224,49.9224,49.9224,49.9224,0.0
2006-02-17 13:10:00,70.14,70.14,70.14,70.14,1400.0,49.9153,49.9153,49.9153,49.9153,1400.0
2006-02-17 13:15:00,70.14,70.14,70.12,70.12,6600.0,49.9153,49.9153,49.901,49.901,6600.0
2006-02-17 13:20:00,70.12,70.12,70.09,70.1,2300.0,49.901,49.901,49.8797,49.8868,2300.0
2006-02-17 13:25:00,70.08,70.08,70.08,70.08,100.0,49.8726,49.8726,49.8726,49.8726,100.0
2006-02-17 13:30:00,70.08,70.12,70.08,70.12,300.0,49.8726,49.901,49.8726,49.901,300.0
2006-02-17 13:35:00,70.11,70.19,70.11,70.19,3700.0,49.8939,49.9509,49.8939,49.9509,3700.0
2006-02-17 13:40:00,70.18,70.21,70.18,70.2,800.0,49.9437,49.9651,49.9437,49.958,800.0
2006-02-17 13:45:00,70.16,70.18,70.16,70.16,300.0,49.9295,49.9437,49.9295,49.9295,300.0
2006-02-17 13:50:00,70.19,70.19,70.13,70.13,3700.0,49.9509,49.9509,49.9082,49.9082,3700.0
2006-02-17 13:55:00,70.12,70.12,70.12,70.12,2600.0,49.901,49.901,49.901,49.901,2600.0
2006-02-17 14:00:00,70.17,70.17,70.17,70.17,1100.0,49.9366,49.9366,49.9366,49.9366,1100.0
2006-02-17 14:05:00,70.13,70.17,70.13,70.14,600.0,49.9082,49.9366,49.9082,49.9153,600.0
2006-02-17 14:10:00,70.16,70.16,70.13,70.13,2100.0,49.9295,49.9295,49.9082,49.9082,2100.0
2006-02-17 14:15:00,70.15,70.15,70.15,70.15,200.0,49.9224,49.9224,49.9224,49.9224,200.0
2006-02-17 14:20:00,70.16,70.16,70.1,70.12,2900.0,49.9295,49.9295,49.8868,49.901,2900.0
2006-02-17 14:25:00,70.11,70.15,70.11,70.15,3100.0,49.8939,49.9224,49.8939,49.9224,3100.0
2006-02-17 14:30:00,70.15,70.15,70.15,70.15,0.0,49.9224,49.9224,49.9224,49.9224,0.0
2006-02-17 14:35:00,70.13,70.19,70.13,70.17,600.0,49.9082,49.9509,49.9082,49.9366,600.0
2006-02-17 14:40:00,70.2,70.2,70.17,70.18,2400.0,49.958,49.958,49.9366,49.9437,2400.0
2006-02-17 14:45:00,70.18,70.2,70.18,70.2,1600.0,49.9437,49.958,49.9437,49.958,1600.0
2006-02-17 14:50:00,70.18,70.2,70.18,70.2,700.0,49.9437,49.958,49.9437,49.958,700.0
2006-02-17 14:55:00,70.16,70.19,70.16,70.16,3800.0,49.9295,49.9509,49.9295,49.9295,3800.0
2006-02-17 15:00:00,70.21,70.23,70.21,70.23,1100.0,49.9651,49.9793,49.9651,49.9793,1100.0
2006-02-17 15:05:00,70.16,70.21,70.16,70.21,500.0,49.9295,49.9651,49.9295,49.9651,500.0
2006-02-17 15:10:00,70.18,70.19,70.09,70.09,4000.0,49.9437,49.9509,49.8797,49.8797,4000.0
2006-02-17 15:15:00,70.09,70.09,70.05,70.06,5700.0,49.8797,49.8797,49.8512,49.8583,5700.0
2006-02-17 15:20:00,70.08,70.08,69.99,70.0,4100.0,49.8726,49.8726,49.8085,49.8156,4100.0
2006-02-17 15:25:00,70.08,70.08,70.0,70.0,5500.0,49.8726,49.8726,49.8156,49.8156,5500.0
2006-02-17 15:30:00,70.0,70.0,70.0,70.0,200.0,49.8156,49.8156,49.8156,49.8156,200.0
2006-02-17 15:35:00,69.99,70.0,69.99,69.99,1200.0,49.8085,49.8156,49.8085,49.8085,1200.0
2006-02-17 15:40:00,70.02,70.05,70.02,70.03,400.0,49.8299,49.8512,49.8299,49.837,400.0
2006-02-17 15:45:00,70.11,70.11,70.11,70.11,700.0,49.8939,49.8939,49.8939,49.8939,700.0
2006-02-17 15:50:00,70.1,70.1,70.1,70.1,100.0,49.8868,49.8868,49.8868,49.8868,100.0
2006-02-17 15:55:00,70.02,70.02,70.02,70.02,100.0,49.8299,49.8299,49.8299,49.8299,100.0
2006-02-17 16:00:00,70.02,70.02,70.02,70.02,0.0,49.8299,49.8299,49.8299,49.8299,0.0
2006-02-17 16:05:00,70.02,70.02,70.02,70.02,0.0,49.8299,49.8299,49.8299,49.8299,0.0
2006-02-17 16:10:00,70.02,70.02,70.02,70.02,0.0,49.8299,49.8299,49.8299,49.8299,0.0
2006-02-21 09:35:00,70.27,70.27,70.24,70.26,10100.0,50.0078,50.0078,49.9864,50.0007,10100.0
2006-02-21 09:40:00,70.32,70.34,70.32,70.34,700.0,50.0434,50.0576,50.0434,50.0576,700.0
2006-02-21 09:45:00,70.28,70.28,70.28,70.28,100.0,50.0149,50.0149,50.0149,50.0149,100.0
2006-02-21 09:50:00,70.28,70.28,70.28,70.28,0.0,50.0149,50.0149,50.0149,50.0149,0.0
2006-02-21 09:55:00,70.28,70.28,70.28,70.28,0.0,50.0149,50.0149,50.0149,50.0149,0.0
2006-02-21 10:00:00,70.22,70.22,70.22,70.22,200.0,49.9722,49.9722,49.9722,49.9722,200.0
2006-02-21 10:05:00,70.22,70.22,70.22,70.22,0.0,49.9722,49.9722,49.9722,49.9722,0.0
2006-02-21 10:10:00,70.22,70.22,70.22,70.22,0.0,49.9722,49.9722,49.9722,49.9722,0.0
2006-02-21 10:15:00,69.95,69.95,69.95,69.95,100.0,49.7801,49.7801,49.7801,49.7801,100.0
2006-02-21 10:20:00,70.0,70.0,69.92,69.92,500.0,49.8156,49.8156,49.7587,49.7587,500.0
2006-02-21 10:25:00,69.92,69.92,69.92,69.92,100.0,49.7587,49.7587,49.7587,49.7587,100.0
2006-02-21 10:30:00,69.92,69.92,69.92,69.92,0.0,49.7587,49.7587,49.7587,49.7587,0.0
2006-02-21 10:35:00,69.91,69.91,69.9,69.91,500.0,49.7516,49.7516,49.7445,49.7516,500.0
2006-02-21 10:40:00,70.01,70.01,70.01,70.01,300.0,49.8228,49.8228,49.8228,49.8228,300.0
2006-02-21 10:45:00,70.01,70.01,70.01,70.01,0.0,49.8228,49.8228,49.8228,49.8228,0.0
2006-02-21 10:50:00,70.04,70.04,70.02,70.02,2000.0,49.8441,49.8441,49.8299,49.8299,2000.0
2006-02-21 10:55:00,69.98,70.02,69.98,70.02,1800.0,49.8014,49.8299,49.8014,49.8299,1800.0
2006-02-21 11:00:00,70.02,70.05,70.02,70.05,2000.0,49.8299,49.8512,49.8299,49.8512,2000.0
2006-02-21 11:05:00,70.04,70.04,70.04,70.04,300.0,49.8441,49.8441,49.8441,49.8441,300.0
2006-02-21 11:10:00,70.09,70.1,70.07,70.07,5600.0,49.8797,49.8868,49.8655,49.8655,5600.0
2006-02-21 11:15:00,70.07,70.07,70.0,70.0,500.0,49.8655,49.8655,49.8156,49.8156,500.0
2006-02-21 11:20:00,70.0,70.0,70.0,70.0,0.0,49.8156,49.8156,49.8156,49.8156,0.0
2006-02-21 11:25:00,70.03,70.05,70.03,70.05,1300.0,49.837,49.8512,49.837,49.8512,1300.0
2006-02-21 11:30:00,70.05,70.05,70.05,70.05,0.0,49.8512,49.8512,49.8512,49.8512,0.0
2006-02-21 11:35:00,70.05,70.05,70.05,70.05,0.0,49.8512,49.8512,49.8512,49.8512,0.0
2006-02-21 11:40:00,69.99,69.99,69.99,69.99,200.0,49.8085,49.8085,49.8085,49.8085,200.0
2006-02-21 11:45:00,70.0,70.0,69.98,69.98,600.0,49.8156,49.8156,49.8014,49.8014,600.0
2006-02-21 11:50:00,69.98,69.98,69.98,69.98,0.0,49.8014,49.8014,49.8014,49.8014,0.0
2006-02-21 11:55:00,69.84,69.93,69.84,69.93,300.0,49.7018,49.7658,49.7018,49.7658,300.0
2006-02-21 12:00:00,69.93,69.93,69.93,69.93,0.0,49.7658,49.7658,49.7658,49.7658,0.0
2006-02-21 12:05:00,69.79,69.88,69.79,69.86,2300.0,49.6662,49.7302,49.6662,49.716,2300.0
2006-02-21 12:10:00,69.87,69.87,69.87,69.87,1400.0,49.7231,49.7231,49.7231,49.7231,1400.0
2006-02-21 12:15:00,69.9,69.9,69.9,69.9,8900.0,49.7445,49.7445,49.7445,49.7445,8900.0
2006-02-21 12:20:00,69.83,69.87,69.8,69.87,1400.0,49.6947,49.7231,49.6733,49.7231,1400.0
2006-02-21 12:25:00,69.89,69.89,69.89,69.89,100.0,49.7374,49.7374,49.7374,49.7374,100.0
2006-02-21 12:30:00,69.88,69.88,69.87,69.87,1500.0,49.7302,49.7302,49.7231,49.7231,1500.0
2006-02-21 12:35:00,69.91,69.91,69.91,69.91,4000.0,49.7516,49.7516,49.7516,49.7516,4000.0
2006-02-21 12:40:00,69.89,69.91,69.88,69.91,4200.0,49.7374,49.7516,49.7302,49.7516,4200.0
2006-02-21 12:45:00,69.89,69.96,69.88,69.93,1400.0,49.7374,49.7872,49.7302,49.7658,1400.0
2006-02-21 12:50:00,69.91,69.91,69.91,69.91,100.0,49.7516,49.7516,49.7516,49.7516,100.0
2006-02-21 12:55:00,69.84,69.88,69.84,69.88,300.0,49.7018,49.7302,49.7018,49.7302,300.0
2006-02-21 13:00:00,69.88,69.88,69.88,69.88,0.0,49.7302,49.7302,49.7302,49.7302,0.0
2006-02-21 13:05:00,69.88,69.88,69.88,69.88,100.0,49.7302,49.7302,49.7302,49.7302,100.0
2006-02-21 13:10:00,69.88,69.88,69.88,69.88,0.0,49.7302,49.7302,49.7302,49.7302,0.0
2006-02-21 13:15:00,69.88,69.88,69.88,69.88,700.0,49.7302,49.7302,49.7302,49.7302,700.0
2006-02-21 13:20:00,69.81,69.86,69.81,69.86,400.0,49.6804,49.716,49.6804,49.716,400.0
2006-02-21 13:25:00,69.88,69.88,69.88,69.88,200.0,49.7302,49.7302,49.7302,49.7302,200.0
2006-02-21 13:30:00,69.88,69.88,69.82,69.84,300.0,49.7302,49.7302,49.6875,49.7018,300.0
2006-02-21 13:35:00,69.84,69.84,69.84,69.84,0.0,49.7018,49.7018,49.7018,49.7018,0.0
2006-02-21 13:40:00,69.92,69.92,69.89,69.91,1500.0,49.7587,49.7587,49.7374,49.7516,1500.0
2006-02-21 13:45:00,69.88,69.91,69.88,69.91,500.0,49.7302,49.7516,49.7302,49.7516,500.0
2006-02-21 13:50:00,69.92,69.92,69.86,69.86,300.0,49.7587,49.7587,49.716,49.716,300.0
2006-02-21 13:55:00,69.86,69.86,69.86,69.86,200.0,49.716,49.716,49.716,49.716,200.0
2006-02-21 14:00:00,69.88,69.95,69.88,69.95,700.0,49.7302,49.7801,49.7302,49.7801,700.0
2006-02-21 14:05:00,69.9,69.9,69.87,69.87,2000.0,49.7445,49.7445,49.7231,49.7231,2000.0
2006-02-21 14:10:00,69.81,69.81,69.81,69.81,200.0,49.6804,49.6804,49.6804,49.6804,200.0
2006-02-21 14:15:00,69.84,69.84,69.84,69.84,300.0,49.7018,49.7018,49.7018,49.7018,300.0
2006-02-21 14:20:00,69.82,69.82,69.82,69.82,100.0,49.6875,49.6875,49.6875,49.6875,100.0
2006-02-21 14:25:00,69.82,69.82,69.82,69.82,0.0,49.6875,49.6875,49.6875,49.6875,0.0
2006-02-21 14:30:00,69.77,69.81,69.77,69.8,700.0,49.652,49.6804,49.652,49.6733,700.0
2006-02-21 14:35:00,69.81,69.81,69.78,69.78,400.0,49.6804,49.6804,49.6591,49.6591,400.0
2006-02-21 14:40:00,69.95,69.95,69.85,69.88,900.0,49.7801,49.7801,49.7089,49.7302,900.0
2006-02-21 14:45:00,69.88,69.88,69.88,69.88,0.0,49.7302,49.7302,49.7302,49.7302,0.0
2006-02-21 14:50:00,69.84,69.84,69.84,69.84,200.0,49.7018,49.7018,49.7018,49.7018,200.0
2006-02-21 14:55:00,69.83,69.83,69.83,69.83,300.0,49.6947,49.6947,49.6947,49.6947,300.0
2006-02-21 15:00:00,69.86,69.86,69.85,69.85,1900.0,49.716,49.716,49.7089,49.7089,1900.0
2006-02-21 15:05:00,69.81,69.81,69.81,69.81,100.0,49.6804,49.6804,49.6804,49.6804,100.0
2006-02-21 15:10:00,69.81,69.81,69.81,69.81,0.0,49.6804,49.6804,49.6804,49.6804,0.0
2006-02-21 15:15:00,69.89,69.89,69.89,69.89,300.0,49.7374,49.7374,49.7374,49.7374,300.0
2006-02-21 15:20:00,69.88,69.88,69.88,69.88,500.0,49.7302,49.7302,49.7302,49.7302,500.0
2006-02-21 15:25:00,69.88,69.88,69.88,69.88,0.0,49.7302,49.7302,49.7302,49.7302,0.0
2006-02-21 15:30:00,69.95,69.95,69.88,69.95,1400.0,49.7801,49.7801,49.7302,49.7801,1400.0
2006-02-21 15:35:00,69.95,69.95,69.95,69.95,0.0,49.7801,49.7801,49.7801,49.7801,0.0
2006-02-21 15:40:00,69.95,69.95,69.95,69.95,0.0,49.7801,49.7801,49.7801,49.7801,0.0
2006-02-21 15:45:00,69.88,69.88,69.88,69.88,100.0,49.7302,49.7302,49.7302,49.7302,100.0
2006-02-21 15:50:00,69.93,69.94,69.93,69.94,1700.0,49.7658,49.7729,49.7658,49.7729,1700.0
2006-02-21 15:55:00,69.94,69.94,69.94,69.94,0.0,49.7729,49.7729,49.7729,49.7729,0.0
2006-02-21 16:00:00,69.94,69.94,69.94,69.94,0.0,49.7729,49.7729,49.7729,49.7729,0.0
2006-02-21 16:05:00,69.94,69.94,69.94,69.94,0.0,49.7729,49.7729,49.7729,49.7729,0.0
2006-02-21 16:10:00,69.94,69.94,69.94,69.94,0.0,49.7729,49.7729,49.7729,49.7729,0.0
2006-02-22 09:30:00,69.94,69.94,69.94,69.94,7000.0,49.7729,49.7729,49.7729,49.7729,7000.0
2006-02-22 09:35:00,70.03,70.03,70.03,70.03,200.0,49.837,49.837,49.837,49.837,200.0
2006-02-22 09:40:00,70.1,70.1,70.0,70.0,300.0,49.8868,49.8868,49.8156,49.8156,300.0
2006-02-22 09:45:00,70.09,70.09,70.09,70.09,400.0,49.8797,49.8797,49.8797,49.8797,400.0
2006-02-22 09:50:00,70.06,70.07,70.0,70.04,2300.0,49.8583,49.8655,49.8156,49.8441,2300.0
2006-02-22 09:55:00,70.0,70.0,70.0,70.0,200.0,49.8156,49.8156,49.8156,49.8156,200.0
2006-02-22 10:00:00,70.0,70.0,70.0,70.0,0.0,49.8156,49.8156,49.8156,49.8156,0.0
2006-02-22 10:05:00,70.02,70.02,70.02,70.02,100.0,49.8299,49.8299,49.8299,49.8299,100.0
2006-02-22 10:10:00,70.02,70.02,70.02,70.02,0.0,49.8299,49.8299,49.8299,49.8299,0.0
2006-02-22 10:15:00,70.04,70.04,70.04,70.04,100.0,49.8441,49.8441,49.8441,49.8441,100.0
2006-02-22 10:20:00,70.08,70.12,70.08,70.12,300.0,49.8726,49.901,49.8726,49.901,300.0
2006-02-22 10:25:00,70.1,70.16,70.1,70.11,10600.0,49.8868,49.9295,49.8868,49.8939,10600.0
2006-02-22 10:30:00,70.11,70.11,70.11,70.11,0.0,49.8939,49.8939,49.8939,49.8939,0.0
2006-02-22 10:35:00,70.11,70.12,70.11,70.12,4800.0,49.8939,49.901,49.8939,49.901,4800.0
2006-02-22 10:40:00,70.07,70.12,70.07,70.12,58400.0,49.8655,49.901,49.8655,49.901,58400.0
2006-02-22 10:45:00,70.06,70.06,70.06,70.06,100.0,49.8583,49.8583,49.8583,49.8583,100.0
2006-02-22 10:50:00,70.06,70.06,70.06,70.06,0.0,49.8583,49.8583,49.8583,49.8583,0.0
2006-02-22 10:55:00,70.12,70.17,70.12,70.17,3500.0,49.901,49.9366,49.901,49.9366,3500.0
2006-02-22 11:00:00,70.17,70.17,70.17,70.17,0.0,49.9366,49.9366,49.9366,49.9366,0.0
2006-02-22 11:05:00,70.14,70.14,70.14,70.14,200.0,49.9153,49.9153,49.9153,49.9153,200.0
2006-02-22 11:10:00,70.16,70.21,70.16,70.2,1400.0,49.9295,49.9651,49.9295,49.958,1400.0
2006-02-22 11:15:00,70.2,70.2,70.2,70.2,0.0,49.958,49.958,49.958,49.958,0.0
2006-02-22 11:20:00,70.2,70.29,70.2,70.29,1300.0,49.958,50.022,49.958,50.022,1300.0
2006-02-22 11:25:00,70.36,70.36,70.36,70.36,200.0,50.0718,50.0718,50.0718,50.0718,200.0
2006-02-22 11:30:00,70.34,70.36,70.32,70.36,600.0,50.0576,50.0718,50.0434,50.0718,600.0
2006-02-22 11:35:00,70.32,70.32,70.32,70.32,300.0,50.0434,50.0434,50.0434,50.0434,300.0
2006-02-22 11:40:00,70.36,70.36,70.34,70.34,700.0,50.0718,50.0718,50.0576,50.0576,700.0
2006-02-22 11:45:00,70.32,70.32,70.32,70.32,200.0,50.0434,50.0434,50.0434,50.0434,200.0
2006-02-22 11:50:00,70.38,70.38,70.3,70.3,51400.0,50.0861,50.0861,50.0291,50.0291,51400.0
2006-02-22 11:55:00,70.34,70.34,70.34,70.34,100.0,50.0576,50.0576,50.0576,50.0576,100.0
2006-02-22 12:00:00,70.32,70.32,70.32,70.32,300.0,50.0434,50.0434,50.0434,50.0434,300.0
2006-02-22 12:05:00,70.32,70.32,70.32,70.32,0.0,50.0434,50.0434,50.0434,50.0434,0.0
2006-02-22 12:10:00,70.32,70.32,70.32,70.32,0.0,50.0434,50.0434,50.0434,50.0434,0.0
2006-02-22 12:15:00,70.39,70.43,70.39,70.43,500.0,50.0932,50.1216,50.0932,50.1216,500.0
2006-02-22 12:20:00,70.39,70.4,70.39,70.4,900.0,50.0932,50.1003,50.0932,50.1003,900.0
2006-02-22 12:25:00,70.41,70.41,70.41,70.41,100.0,50.1074,50.1074,50.1074,50.1074,100.0
2006-02-22 12:30:00,70.43,70.43,70.38,70.38,300.0,50.1216,50.1216,50.0861,50.0861,300.0
2006-02-22 12:35:00,70.38,70.38,70.38,70.38,0.0,50.0861,50.0861,50.0861,50.0861,0.0
2006-02-22 12:40:00,70.36,70.36,70.36,70.36,400.0,50.0718,50.0718,50.0718,50.0718,400.0
2006-02-22 12:45:00,70.43,70.43,70.37,70.37,500.0,50.1216,50.1216,50.0789,50.0789,500.0
2006-02-22 12:50:00,70.36,70.36,70.36,70.36,100.0,50.0718,50.0718,50.0718,50.0718,100.0
2006-02-22 12:55:00,70.36,70.36,70.36,70.36,0.0,50.0718,50.0718,50.0718,50.0718,0.0
2006-02-22 13:00:00,70.4,70.4,70.4,70.4,200.0,50.1003,50.1003,50.1003,50.1003,200.0
2006-02-22 13:05:00,70.46,70.46,70.46,70.46,100.0,50.143,50.143,50.143,50.143,100.0
2006-02-22 13:10:00,70.45,70.45,70.45,70.45,400.0,50.1359,50.1359,50.1359,50.1359,400.0
2006-02-22 13:15:00,70.4,70.4,70.4,70.4,200.0,50.1003,50.1003,50.1003,50.1003,200.0
2006-02-22 13:20:00,70.4,70.4,70.4,70.4,200.0,50.1003,50.1003,50.1003,50.1003,200.0
2006-02-22 13:25:00,70.43,70.43,70.43,70.43,100.0,50.1216,50.1216,50.1216,50.1216,100.0
2006-02-22 13:30:00,70.44,70.44,70.44,70.44,5000.0,50.1288,50.1288,50.1288,50.1288,5000.0
2006-02-22 13:35:00,70.44,70.44,70.44,70.44,0.0,50.1288,50.1288,50.1288,50.1288,0.0
2006-02-22 13:40:00,70.39,70.39,70.32,70.36,11700.0,50.0932,50.0932,50.0434,50.0718,11700.0
2006-02-22 13:45:00,70.27,70.31,70.27,70.31,6400.0,50.0078,50.0363,50.0078,50.0363,6400.0
2006-02-22 13:50:00,70.29,70.32,70.29,70.29,12600.0,50.022,50.0434,50.022,50.022,12600.0
2006-02-22 13:55:00,70.33,70.33,70.33,70.33,100.0,50.0505,50.0505,50.0505,50.0505,100.0
2006-02-22 14:00:00,70.29,70.29,70.29,70.29,500.0,50.022,50.022,50.022,50.022,500.0
2006-02-22 14:05:00,70.28,70.32,70.28,70.28,14600.0,50.0149,50.0434,50.0149,50.0149,14600.0
2006-02-22 14:10:00,70.29,70.3,70.29,70.3,14700.0,50.022,50.0291,50.022,50.0291,14700.0
2006-02-22 14:15:00,70.38,70.38,70.38,70.38,200.0,50.0861,50.0861,50.0861,50.0861,200.0
2006-02-22 14:20:00,70.34,70.34,70.34,70.34,600.0,50.0576,50.0576,50.0576,50.0576,600.0
2006-02-22 14:25:00,70.41,70.41,70.41,70.41,500.0,50.1074,50.1074,50.1074,50.1074,500.0
2006-02-22 14:30:00,70.35,70.35,70.29,70.29,600.0,50.0647,50.0647,50.022,50.022,600.0
2006-02-22 14:35:00,70.29,70.29,70.29,70.29,0.0,50.022,50.022,50.022,50.022,0.0
2006-02-22 14:40:00,70.32,70.32,70.32,70.32,200.0,50.0434,50.0434,50.0434,50.0434,200.0
2006-02-22 14:45:00,70.38,70.38,70.38,70.38,400.0,50.0861,50.0861,50.0861,50.0861,400.0
2006-02-22 14:50:00,70.33,70.33,70.32,70.33,6400.0,50.0505,50.0505,50.0434,50.0505,6400.0
2006-02-22 14:55:00,70.37,70.37,70.37,70.37,200.0,50.0789,50.0789,50.0789,50.0789,200.0
2006-02-22 15:00:00,70.41,70.41,70.41,70.41,100.0,50.1074,50.1074,50.1074,50.1074,100.0
2006-02-22 15:05:00,70.41,70.41,70.41,70.41,0.0,50.1074,50.1074,50.1074,50.1074,0.0
2006-02-22 15:10:00,70.29,70.38,70.29,70.38,2200.0,50.022,50.0861,50.022,50.0861,2200.0
2006-02-22 15:15:00,70.32,70.35,70.32,70.35,200.0,50.0434,50.0647,50.0434,50.0647,200.0
2006-02-22 15:20:00,70.31,70.38,70.31,70.38,400.0,50.0363,50.0861,50.0363,50.0861,400.0
2006-02-22 15:25:00,70.4,70.4,70.4,70.4,1000.0,50.1003,50.1003,50.1003,50.1003,1000.0
2006-02-22 15:30:00,70.38,70.4,70.38,70.4,200.0,50.0861,50.1003,50.0861,50.1003,200.0
2006-02-22 15:35:00,70.38,70.4,70.38,70.4,200.0,50.0861,50.1003,50.0861,50.1003,200.0
2006-02-22 15:40:00,70.46,70.46,70.46,70.46,100.0,50.143,50.143,50.143,50.143,100.0
2006-02-22 15:45:00,70.46,70.46,70.45,70.45,1300.0,50.143,50.143,50.1359,50.1359,1300.0
2006-02-22 15:50:00,70.39,70.39,70.39,70.39,300.0,50.0932,50.0932,50.0932,50.0932,300.0
2006-02-22 15:55:00,70.38,70.42,70.35,70.42,10500.0,50.0861,50.1145,50.0647,50.1145,10500.0
2006-02-22 16:00:00,70.37,70.37,70.35,70.35,400.0,50.0789,50.0789,50.0647,50.0647,400.0
2006-02-22 16:05:00,70.3,70.3,70.26,70.26,400.0,50.0291,50.0291,50.0007,50.0007,400.0
2006-02-22 16:10:00,70.26,70.26,70.26,70.26,0.0,50.0007,50.0007,50.0007,50.0007,0.0
2006-02-23 09:30:00,70.3,70.32,70.3,70.32,4200.0,50.0291,50.0434,50.0291,50.0434,4200.0
2006-02-23 09:35:00,70.32,70.32,70.32,70.32,0.0,50.0434,50.0434,50.0434,50.0434,0.0
2006-02-23 09:40:00,70.29,70.29,70.19,70.19,600.0,50.022,50.022,49.9509,49.9509,600.0
2006-02-23 09:45:00,70.14,70.14,70.06,70.06,1000.0,49.9153,49.9153,49.8583,49.8583,1000.0
2006-02-23 09:50:00,70.09,70.16,70.09,70.16,200.0,49.8797,49.9295,49.8797,49.9295,200.0
2006-02-23 09:55:00,70.16,70.16,70.16,70.16,0.0,49.9295,49.9295,49.9295,49.9295,0.0
2006-02-23 10:00:00,70.03,70.03,70.03,70.03,400.0,49.837,49.837,49.837,49.837,400.0
2006-02-23 10:05:00,70.07,70.07,70.07,70.07,600.0,49.8655,49.8655,49.8655,49.8655,600.0
2006-02-23 10:10:00,70.14,70.14,70.14,70.14,100.0,49.9153,49.9153,49.9153,49.9153,100.0
2006-02-23 10:15:00,70.1,70.1,70.1,70.1,1400.0,49.8868,49.8868,49.8868,49.8868,1400.0
2006-02-23 10:20:00,70.1,70.17,70.1,70.17,5700.0,49.8868,49.9366,49.8868,49.9366,5700.0
2006-02-23 10:25:00,70.15,70.22,70.15,70.22,700.0,49.9224,49.9722,49.9224,49.9722,700.0
2006-02-23 10:30:00,70.21,70.21,70.16,70.16,800.0,49.9651,49.9651,49.9295,49.9295,800.0
2006-02-23 10:35:00,70.25,70.25,70.24,70.24,5800.0,49.9936,49.9936,49.9864,49.9864,5800.0
2006-02-23 10:40:00,70.25,70.25,70.25,70.25,1000.0,49.9936,49.9936,49.9936,49.9936,1000.0
2006-02-23 10:45:00,70.25,70.26,70.2,70.26,1700.0,49.9936,50.0007,49.958,50.0007,1700.0
2006-02-23 10:50:00,70.31,70.31,70.28,70.28,400.0,50.0363,50.0363,50.0149,50.0149,400.0
2006-02-23 10:55:00,70.28,70.28,70.28,70.28,0.0,50.0149,50.0149,50.0149,50.0149,0.0
2006-02-23 11:00:00,70.28,70.28,70.28,70.28,0.0,50.0149,50.0149,50.0149,50.0149,0.0
2006-02-23 11:05:00,70.24,70.24,70.24,70.24,1200.0,49.9864,49.9864,49.9864,49.9864,1200.0
2006-02-23 11:10:00,70.24,70.25,70.24,70.25,500.0,49.9864,49.9936,49.9864,49.9936,500.0
2006-02-23 11:15:00,70.26,70.26,70.26,70.26,300.0,50.0007,50.0007,50.0007,50.0007,300.0
2006-02-23 11:20:00,70.26,70.26,70.22,70.22,3300.0,50.0007,50.0007,49.9722,49.9722,3300.0
2006-02-23 11:25:00,70.3,70.38,70.3,70.38,1900.0,50.0291,50.0861,50.0291,50.0861,1900.0
2006-02-23 11:30:00,70.38,70.38,70.38,70.38,0.0,50.0861,50.0861,50.0861,50.0861,0.0
2006-02-23 11:35:00,70.32,70.35,70.3,70.3,6400.0,50.0434,50.0647,50.0291,50.0291,6400.0
2006-02-23 11:40:00,70.31,70.31,70.31,70.31,400.0,50.0363,50.0363,50.0363,50.0363,400.0
2006-02-23 11:45:00,70.29,70.29,70.23,70.23,2000.0,50.022,50.022,49.9793,49.9793,2000.0
2006-02-23 11:50:00,70.23,70.23,70.22,70.22,1800.0,49.9793,49.9793,49.9722,49.9722,1800.0
2006-02-23 11:55:00,70.23,70.25,70.22,70.25,5000.0,49.9793,49.9936,49.9722,49.9936,5000.0
2006-02-23 12:00:00,70.22,70.25,70.22,70.25,600.0,49.9722,49.9936,49.9722,49.9936,600.0
2006-02-23 12:05:00,70.22,70.26,70.22,70.26,800.0,49.9722,50.0007,49.9722,50.0007,800.0
2006-02-23 12:10:00,70.24,70.24,70.24,70.24,1000.0,49.9864,49.9864,49.9864,49.9864,1000.0
2006-02-23 12:15:00,70.2,70.23,70.19,70.23,1500.0,49.958,49.9793,49.9509,49.9793,1500.0
2006-02-23 12:20:00,70.26,70.26,70.26,70.26,100.0,50.0007,50.0007,50.0007,50.0007,100.0
2006-02-23 12:25:00,70.26,70.26,70.26,70.26,0.0,50.0007,50.0007,50.0007,50.0007,0.0
2006-02-23 12:30:00,70.27,70.27,70.27,70.27,200.0,50.0078,50.0078,50.0078,50.0078,200.0
2006-02-23 12:35:00,70.37,70.4,70.37,70.4,3200.0,50.0789,50.1003,50.0789,50.1003,3200.0
2006-02-23 12:40:00,70.4,70.45,70.4,70.45,3400.0,50.1003,50.1359,50.1003,50.1359,3400.0
2006-02-23 12:45:00,70.46,70.46,70.42,70.42,1000.0,50.143,50.143,50.1145,50.1145,1000.0
2006-02-23 12:50:00,70.42,70.46,70.39,70.44,20100.0,50.1145,50.143,50.0932,50.1288,20100.0
2006-02-23 12:55:00,70.42,70.46,70.41,70.41,28600.0,50.1145,50.143,50.1074,50.1074,28600.0
2006-02-23 13:00:00,70.42,70.42,70.42,70.42,1300.0,50.1145,50.1145,50.1145,50.1145,1300.0
2006-02-23 13:05:00,70.39,70.39,70.39,70.39,300.0,50.0932,50.0932,50.0932,50.0932,300.0
2006-02-23 13:10:00,70.39,70.43,70.39,70.43,1900.0,50.0932,50.1216,50.0932,50.1216,1900.0
2006-02-23 13:15:00,70.43,70.45,70.43,70.45,400.0,50.1216,50.1359,50.1216,50.1359,400.0
2006-02-23 13:20:00,70.45,70.45,70.45,70.45,0.0,50.1359,50.1359,50.1359,50.1359,0.0
2006-02-23 13:25:00,70.45,70.48,70.42,70.48,2100.0,50.1359,50.1572,50.1145,50.1572,2100.0
2006-02-23 13:30:00,70.46,70.46,70.46,70.46,500.0,50.143,50.143,50.143,50.143,500.0
2006-02-23 13:35:00,70.45,70.45,70.42,70.42,400.0,50.1359,50.1359,50.1145,50.1145,400.0
2006-02-23 13:40:00,70.36,70.36,70.36,70.36,2400.0,50.0718,50.0718,50.0718,50.0718,2400.0
2006-02-23 13:45:00,70.35,70.42,70.35,70.42,1500.0,50.0647,50.1145,50.0647,50.1145,1500.0
2006-02-23 13:50:00,70.39,70.39,70.39,70.39,800.0,50.0932,50.0932,50.0932,50.0932,800.0
2006-02-23 13:55:00,70.38,70.41,70.38,70.41,1200.0,50.0861,50.1074,50.0861,50.1074,1200.0
2006-02-23 14:00:00,70.41,70.41,70.41,70.41,0.0,50.1074,50.1074,50.1074,50.1074,0.0
2006-02-23 14:05:00,70.41,70.41,70.4,70.4,3300.0,50.1074,50.1074,50.1003,50.1003,3300.0
2006-02-23 14:10:00,70.4,70.4,70.4,70.4,0.0,50.1003,50.1003,50.1003,50.1003,0.0
2006-02-23 14:15:00,70.28,70.29,70.28,70.28,3700.0,50.0149,50.022,50.0149,50.0149,3700.0
2006-02-23 14:20:00,70.29,70.29,70.29,70.29,200.0,50.022,50.022,50.022,50.022,200.0
2006-02-23 14:25:00,70.29,70.29,70.29,70.29,0.0,50.022,50.022,50.022,50.022,0.0
2006-02-23 14:30:00,70.36,70.36,70.35,70.35,1300.0,50.0718,50.0718,50.0647,50.0647,1300.0
2006-02-23 14:35:00,70.41,70.41,70.41,70.41,100.0,50.1074,50.1074,50.1074,50.1074,100.0
2006-02-23 14:40:00,70.41,70.41,70.41,70.41,300.0,50.1074,50.1074,50.1074,50.1074,300.0
2006-02-23 14:45:00,70.46,70.46,70.46,70.46,500.0,50.143,50.143,50.143,50.143,500.0
2006-02-23 14:50:00,70.44,70.44,70.42,70.42,2000.0,50.1288,50.1288,50.1145,50.1145,2000.0
2006-02-23 14:55:00,70.31,70.39,70.31,70.39,500.0,50.0363,50.0932,50.0363,50.0932,500.0
2006-02-23 15:00:00,70.34,70.34,70.31,70.31,700.0,50.0576,50.0576,50.0363,50.0363,700.0
2006-02-23 15:05:00,70.38,70.38,70.38,70.38,400.0,50.0861,50.0861,50.0861,50.0861,400.0
2006-02-23 15:10:00,70.38,70.38,70.38,70.38,0.0,50.0861,50.0861,50.0861,50.0861,0.0
2006-02-23 15:15:00,70.35,70.35,70.35,70.35,4600.0,50.0647,50.0647,50.0647,50.0647,4600.0
2006-02-23 15:20:00,70.35,70.35,70.35,70.35,0.0,50.0647,50.0647,50.0647,50.0647,0.0
2006-02-23 15:25:00,70.35,70.35,70.35,70.35,1800.0,50.0647,50.0647,50.0647,50.0647,1800.0
2006-02-23 15:30:00,70.35,70.35,70.35,70.35,0.0,50.0647,50.0647,50.0647,50.0647,0.0
2006-02-23 15:35:00,70.37,70.37,70.26,70.26,800.0,50.0789,50.0789,50.0007,50.0007,800.0
2006-02-23 15:40:00,70.29,70.29,70.18,70.18,2500.0,50.022,50.022,49.9437,49.9437,2500.0
2006-02-23 15:45:00,70.15,70.15,70.15,70.15,1800.0,49.9224,49.9224,49.9224,49.9224,1800.0
2006-02-23 15:50:00,70.16,70.16,70.16,70.16,100.0,49.9295,49.9295,49.9295,49.9295,100.0
2006-02-23 15:55:00,70.14,70.2,70.14,70.15,1100.0,49.9153,49.958,49.9153,49.9224,1100.0
2006-02-23 16:00:00,70.15,70.15,70.15,70.15,0.0,49.9224,49.9224,49.9224,49.9224,0.0
2006-02-23 16:05:00,70.15,70.15,70.15,70.15,0.0,49.9224,49.9224,49.9224,49.9224,0.0
2006-02-23 16:10:00,70.15,70.15,70.15,70.15,0.0,49.9224,49.9224,49.9224,49.9224,0.0
2006-02-24 09:30:00,70.27,70.27,70.14,70.14,12300.0,50.0078,50.0078,49.9153,49.9153,12300.0
2006-02-24 09:35:00,70.14,70.14,70.14,70.14,200.0,49.9153,49.9153,49.9153,49.9153,200.0
2006-02-24 09:40:00,70.13,70.2,70.1,70.2,15200.0,49.9082,49.958,49.8868,49.958,15200.0
2006-02-24 09:45:00,70.25,70.25,70.18,70.22,5100.0,49.9936,49.9936,49.9437,49.9722,5100.0
2006-02-24 09:50:00,70.2,70.22,70.2,70.22,4300.0,49.958,49.9722,49.958,49.9722,4300.0
2006-02-24 09:55:00,70.2,70.2,70.18,70.18,1500.0,49.958,49.958,49.9437,49.9437,1500.0
2006-02-24 10:00:00,70.23,70.25,70.23,70.25,2000.0,49.9793,49.9936,49.9793,49.9936,2000.0
2006-02-24 10:05:00,70.29,70.31,70.26,70.3,5300.0,50.022,50.0363,50.0007,50.0291,5300.0
2006-02-24 10:10:00,70.3,70.3,70.3,70.3,1000.0,50.0291,50.0291,50.0291,50.0291,1000.0
2006-02-24 10:15:00,70.22,70.22,70.22,70.22,300.0,49.9722,49.9722,49.9722,49.9722,300.0
2006-02-24 10:20:00,70.22,70.22,70.22,70.22,0.0,49.9722,49.9722,49.9722,49.9722,0.0
2006-02-24 10:25:00,70.22,70.22,70.22,70.22,0.0,49.9722,49.9722,49.9722,49.9722,0.0
2006-02-24 10:30:00,70.14,70.15,70.14,70.15,1000.0,49.9153,49.9224,49.9153,49.9224,1000.0
2006-02-24 10:35:00,70.15,70.15,70.15,70.15,0.0,49.9224,49.9224,49.9224,49.9224,0.0
2006-02-24 10:40:00,70.09,70.1,70.09,70.09,6600.0,49.8797,49.8868,49.8797,49.8797,6600.0
2006-02-24 10:45:00,70.09,70.09,70.09,70.09,0.0,49.8797,49.8797,49.8797,49.8797,0.0
2006-02-24 10:50:00,70.09,70.09,70.09,70.09,0.0,49.8797,49.8797,49.8797,49.8797,0.0
2006-02-24 10:55:00,70.09,70.09,70.09,70.09,0.0,49.8797,49.8797,49.8797,49.8797,0.0
2006-02-24 11:00:00,70.09,70.09,70.09,70.09,0.0,49.8797,49.8797,49.8797,49.8797,0.0
2006-02-24 11:05:00,70.13,70.13,70.13,70.13,400.0,49.9082,49.9082,49.9082,49.9082,400.0
2006-02-24 11:10:00,70.15,70.15,70.15,70.15,200.0,49.9224,49.9224,49.9224,49.9224,200.0
2006-02-24 11:15:00,70.15,70.15,70.15,70.15,0.0,49.9224,49.9224,49.9224,49.9224,0.0
2006-02-24 11:20:00,70.14,70.18,70.13,70.18,5200.0,49.9153,49.9437,49.9082,49.9437,5200.0
2006-02-24 11:25:00,70.2,70.2,70.18,70.2,5100.0,49.958,49.958,49.9437,49.958,5100.0
2006-02-24 11:30:00,70.19,70.19,70.19,70.19,200.0,49.9509,49.9509,49.9509,49.9509,200.0
2006-02-24 11:35:00,70.2,70.24,70.19,70.2,3000.0,49.958,49.9864,49.9509,49.958,3000.0
2006-02-24 11:40:00,70.21,70.21,70.17,70.17,600.0,49.9651,49.9651,49.9366,49.9366,600.0
2006-02-24 11:45:00,70.21,70.21,70.13,70.13,700.0,49.9651,49.9651,49.9082,49.9082,700.0
2006-02-24 11:50:00,70.13,70.13,70.13,70.13,0.0,49.9082,49.9082,49.9082,49.9082,0.0
2006-02-24 11:55:00,70.21,70.21,70.14,70.14,2700.0,49.9651,49.9651,49.9153,49.9153,2700.0
2006-02-24 12:00:00,70.14,70.14,70.14,70.14,0.0,49.9153,49.9153,49.9153,49.9153,0.0
2006-02-24 12:05:00,70.2,70.2,70.2,70.2,1500.0,49.958,49.958,49.958,49.958,1500.0
2006-02-24 12:10:00,70.2,70.22,70.2,70.22,2200.0,49.958,49.9722,49.958,49.9722,2200.0
2006-02-24 12:15:00,70.2,70.23,70.2,70.22,8100.0,49.958,49.9793,49.958,49.9722,8100.0
2006-02-24 12:20:00,70.22,70.28,70.22,70.28,8700.0,49.9722,50.0149,49.9722,50.0149,8700.0
2006-02-24 12:25:00,70.21,70.21,70.21,70.21,10600.0,49.9651,49.9651,49.9651,49.9651,10600.0
2006-02-24 12:30:00,70.26,70.26,70.25,70.25,2300.0,50.0007,50.0007,49.9936,49.9936,2300.0
2006-02-24 12:35:00,70.21,70.21,70.21,70.21,200.0,49.9651,49.9651,49.9651,49.9651,200.0
2006-02-24 12:40:00,70.24,70.3,70.24,70.3,2600.0,49.9864,50.0291,49.9864,50.0291,2600.0
2006-02-24 12:45:00,70.28,70.28,70.25,70.26,8000.0,50.0149,50.0149,49.9936,50.0007,8000.0
2006-02-24 12:50:00,70.25,70.25,70.25,70.25,700.0,49.9936,49.9936,49.9936,49.9936,700.0
2006-02-24 12:55:00,70.26,70.26,70.25,70.25,11300.0,50.0007,50.0007,49.9936,49.9936,11300.0
2006-02-24 13:00:00,70.27,70.27,70.27,70.27,800.0,50.0078,50.0078,50.0078,50.0078,800.0
2006-02-24 13:05:00,70.2,70.27,70.2,70.25,3200.0,49.958,50.0078,49.958,49.9936,3200.0
2006-02-24 13:10:00,70.23,70.26,70.18,70.18,4400.0,49.9793,50.0007,49.9437,49.9437,4400.0
2006-02-24 13:15:00,70.18,70.2,70.18,70.19,20400.0,49.9437,49.958,49.9437,49.9509,20400.0
2006-02-24 13:20:00,70.2,70.23,70.19,70.23,4400.0,49.958,49.9793,49.9509,49.9793,4400.0
2006-02-24 13:25:00,70.21,70.23,70.21,70.21,1200.0,49.9651,49.9793,49.9651,49.9651,1200.0
2006-02-24 13:30:00,70.19,70.22,70.19,70.22,500.0,49.9509,49.9722,49.9509,49.9722,500.0
2006-02-24 13:35:00,70.23,70.23,70.2,70.22,2200.0,49.9793,49.9793,49.958,49.9722,2200.0
2006-02-24 13:40:00,70.22,70.22,70.2,70.2,2200.0,49.9722,49.9722,49.958,49.958,2200.0
2006-02-24 13:45:00,70.12,70.12,70.12,70.12,1000.0,49.901,49.901,49.901,49.901,1000.0
2006-02-24 13:50:00,70.13,70.2,70.13,70.15,3100.0,49.9082,49.958,49.9082,49.9224,3100.0
2006-02-24 13:55:00,70.15,70.2,70.13,70.19,5700.0,49.9224,49.958,49.9082,49.9509,5700.0
2006-02-24 14:00:00,70.2,70.25,70.2,70.25,4400.0,49.958,49.9936,49.958,49.9936,4400.0
2006-02-24 14:05:00,70.25,70.25,70.25,70.25,0.0,49.9936,49.9936,49.9936,49.9936,0.0
2006-02-24 14:10:00,70.25,70.25,70.23,70.23,2900.0,49.9936,49.9936,49.9793,49.9793,2900.0
2006-02-24 14:15:00,70.2,70.2,70.2,70.2,200.0,49.958,49.958,49.958,49.958,200.0
2006-02-24 14:20:00,70.24,70.25,70.21,70.21,4500.0,49.9864,49.9936,49.9651,49.9651,4500.0
2006-02-24 14:25:00,70.23,70.23,70.21,70.23,1900.0,49.9793,49.9793,49.9651,49.9793,1900.0
2006-02-24 14:30:00,70.23,70.25,70.23,70.25,2700.0,49.9793,49.9936,49.9793,49.9936,2700.0
2006-02-24 14:35:00,70.27,70.33,70.27,70.33,1400.0,50.0078,50.0505,50.0078,50.0505,1400.0
2006-02-24 14:40:00,70.3,70.3,70.28,70.28,1100.0,50.0291,50.0291,50.0149,50.0149,1100.0
2006-02-24 14:45:00,70.31,70.31,70.26,70.27,2000.0,50.0363,50.0363,50.0007,50.0078,2000.0
2006-02-24 14:50:00,70.26,70.33,70.26,70.33,4700.0,50.0007,50.0505,50.0007,50.0505,4700.0
2006-02-24 14:55:00,70.33,70.4,70.33,70.4,1900.0,50.0505,50.1003,50.0505,50.1003,1900.0
2006-02-24 15:00:00,70.42,70.42,70.35,70.35,500.0,50.1145,50.1145,50.0647,50.0647,500.0
2006-02-24 15:05:00,70.4,70.4,70.38,70.38,1800.0,50.1003,50.1003,50.0861,50.0861,1800.0
2006-02-24 15:10:00,70.37,70.37,70.36,70.36,500.0,50.0789,50.0789,50.0718,50.0718,500.0
2006-02-24 15:15:00,70.3,70.32,70.3,70.32,1100.0,50.0291,50.0434,50.0291,50.0434,1100.0
2006-02-24 15:20:00,70.34,70.34,70.31,70.31,3700.0,50.0576,50.0576,50.0363,50.0363,3700.0
2006-02-24 15:25:00,70.33,70.33,70.29,70.33,2300.0,50.0505,50.0505,50.022,50.0505,2300.0
2006-02-24 15:30:00,70.3,70.33,70.24,70.24,1200.0,50.0291,50.0505,49.9864,49.9864,1200.0
2006-02-24 15:35:00,70.3,70.3,70.3,70.3,200.0,50.0291,50.0291,50.0291,50.0291,200.0
2006-02-24 15:40:00,70.24,70.25,70.24,70.25,300.0,49.9864,49.9936,49.9864,49.9936,300.0
2006-02-24 15:45:00,70.25,70.25,70.23,70.23,3100.0,49.9936,49.9936,49.9793,49.9793,3100.0
2006-02-24 15:50:00,70.23,70.26,70.21,70.25,3000.0,49.9793,50.0007,49.9651,49.9936,3000.0
2006-02-24 15:55:00,70.21,70.26,70.21,70.26,4600.0,49.9651,50.0007,49.9651,50.0007,4600.0
2006-02-24 16:00:00,70.33,70.33,70.33,70.33,200.0,50.0505,50.0505,50.0505,50.0505,200.0
2006-02-24 16:05:00,70.33,70.33,70.33,70.33,0.0,50.0505,50.0505,50.0505,50.0505,0.0
2006-02-24 16:10:00,70.33,70.33,70.33,70.33,0.0,50.0505,50.0505,50.0505,50.0505,0.0
2006-02-27 09:30:00,70.43,70.43,70.42,70.42,11800.0,50.1216,50.1216,50.1145,50.1145,11800.0
2006-02-27 09:35:00,70.33,70.33,70.33,70.33,500.0,50.0505,50.0505,50.0505,50.0505,500.0
2006-02-27 09:40:00,70.49,70.49,70.49,70.49,700.0,50.1643,50.1643,50.1643,50.1643,700.0
2006-02-27 09:45:00,70.5,70.51,70.5,70.51,500.0,50.1715,50.1786,50.1715,50.1786,500.0
2006-02-27 09:50:00,70.55,70.55,70.49,70.54,500.0,50.207,50.207,50.1643,50.1999,500.0
2006-02-27 09:55:00,70.54,70.54,70.54,70.54,0.0,50.1999,50.1999,50.1999,50.1999,0.0
2006-02-27 10:00:00,70.55,70.6,70.55,70.6,300.0,50.207,50.2426,50.207,50.2426,300.0
2006-02-27 10:05:00,70.55,70.55,70.55,70.55,200.0,50.207,50.207,50.207,50.207,200.0
2006-02-27 10:10:00,70.53,70.53,70.53,70.53,1200.0,50.1928,50.1928,50.1928,50.1928,1200.0
2006-02-27 10:15:00,70.45,70.45,70.45,70.45,600.0,50.1359,50.1359,50.1359,50.1359,600.0
2006-02-27 10:20:00,70.45,70.45,70.45,70.45,0.0,50.1359,50.1359,50.1359,50.1359,0.0
2006-02-27 10:25:00,70.48,70.48,70.48,70.48,200.0,50.1572,50.1572,50.1572,50.1572,200.0
2006-02-27 10:30:00,70.48,70.48,70.48,70.48,0.0,50.1572,50.1572,50.1572,50.1572,0.0
2006-02-27 10:35:00,70.48,70.48,70.48,70.48,0.0,50.1572,50.1572,50.1572,50.1572,0.0
2006-02-27 10:40:00,70.48,70.48,70.48,70.48,0.0,50.1572,50.1572,50.1572,50.1572,0.0
2006-02-27 10:45:00,70.53,70.53,70.53,70.53,300.0,50.1928,50.1928,50.1928,50.1928,300.0
2006-02-27 10:50:00,70.48,70.48,70.48,70.48,100.0,50.1572,50.1572,50.1572,50.1572,100.0
2006-02-27 10:55:00,70.51,70.51,70.45,70.48,2300.0,50.1786,50.1786,50.1359,50.1572,2300.0
2006-02-27 11:00:00,70.48,70.48,70.48,70.48,0.0,50.1572,50.1572,50.1572,50.1572,0.0
2006-02-27 11:05:00,70.51,70.51,70.51,70.51,100.0,50.1786,50.1786,50.1786,50.1786,100.0
2006-02-27 11:10:00,70.51,70.6,70.51,70.6,7300.0,50.1786,50.2426,50.1786,50.2426,7300.0
2006-02-27 11:15:00,70.6,70.65,70.6,70.65,200.0,50.2426,50.2782,50.2426,50.2782,200.0
2006-02-27 11:20:00,70.65,70.65,70.65,70.65,0.0,50.2782,50.2782,50.2782,50.2782,0.0
2006-02-27 11:25:00,70.65,70.65,70.65,70.65,0.0,50.2782,50.2782,50.2782,50.2782,0.0
2006-02-27 11:30:00,70.63,70.68,70.63,70.68,4500.0,50.264,50.2996,50.264,50.2996,4500.0
2006-02-27 11:35:00,70.68,70.68,70.68,70.68,200.0,50.2996,50.2996,50.2996,50.2996,200.0
2006-02-27 11:40:00,70.68,70.68,70.68,70.68,0.0,50.2996,50.2996,50.2996,50.2996,0.0
2006-02-27 11:45:00,70.68,70.68,70.68,70.68,0.0,50.2996,50.2996,50.2996,50.2996,0.0
2006-02-27 11:50:00,70.64,70.64,70.6,70.6,300.0,50.2711,50.2711,50.2426,50.2426,300.0
2006-02-27 11:55:00,70.65,70.65,70.65,70.65,400.0,50.2782,50.2782,50.2782,50.2782,400.0
2006-02-27 12:00:00,70.59,70.63,70.59,70.63,500.0,50.2355,50.264,50.2355,50.264,500.0
2006-02-27 12:05:00,70.63,70.63,70.63,70.63,0.0,50.264,50.264,50.264,50.264,0.0
2006-02-27 12:10:00,70.61,70.61,70.61,70.61,11300.0,50.2497,50.2497,50.2497,50.2497,11300.0
2006-02-27 12:15:00,70.61,70.61,70.6,70.61,1500.0,50.2497,50.2497,50.2426,50.2497,1500.0
2006-02-27 12:20:00,70.61,70.68,70.61,70.68,2700.0,50.2497,50.2996,50.2497,50.2996,2700.0
2006-02-27 12:25:00,70.67,70.67,70.67,70.67,500.0,50.2924,50.2924,50.2924,50.2924,500.0
2006-02-27 12:30:00,70.66,70.66,70.66,70.66,300.0,50.2853,50.2853,50.2853,50.2853,300.0
2006-02-27 12:35:00,70.66,70.66,70.66,70.66,0.0,50.2853,50.2853,50.2853,50.2853,0.0
2006-02-27 12:40:00,70.59,70.59,70.59,70.59,400.0,50.2355,50.2355,50.2355,50.2355,400.0
2006-02-27 12:45:00,70.59,70.59,70.59,70.59,0.0,50.2355,50.2355,50.2355,50.2355,0.0
2006-02-27 12:50:00,70.59,70.59,70.59,70.59,0.0,50.2355,50.2355,50.2355,50.2355,0.0
2006-02-27 12:55:00,70.66,70.66,70.66,70.66,200.0,50.2853,50.2853,50.2853,50.2853,200.0
2006-02-27 13:00:00,70.62,70.62,70.62,70.62,600.0,50.2569,50.2569,50.2569,50.2569,600.0
2006-02-27 13:05:00,70.67,70.67,70.67,70.67,100.0,50.2924,50.2924,50.2924,50.2924,100.0
2006-02-27 13:10:00,70.63,70.68,70.63,70.68,500.0,50.264,50.2996,50.264,50.2996,500.0
2006-02-27 13:15:00,70.65,70.66,70.64,70.64,1700.0,50.2782,50.2853,50.2711,50.2711,1700.0
2006-02-27 13:20:00,70.65,70.65,70.65,70.65,500.0,50.2782,50.2782,50.2782,50.2782,500.0
2006-02-27 13:25:00,70.64,70.64,70.64,70.64,400.0,50.2711,50.2711,50.2711,50.2711,400.0
2006-02-27 13:30:00,70.61,70.61,70.61,70.61,100.0,50.2497,50.2497,50.2497,50.2497,100.0
2006-02-27 13:35:00,70.68,70.68,70.66,70.66,600.0,50.2996,50.2996,50.2853,50.2853,600.0
2006-02-27 13:40:00,70.67,70.67,70.67,70.67,300.0,50.2924,50.2924,50.2924,50.2924,300.0
2006-02-27 13:45:00,70.67,70.67,70.65,70.66,2100.0,50.2924,50.2924,50.2782,50.2853,2100.0
2006-02-27 13:50:00,70.67,70.68,70.65,70.68,1100.0,50.2924,50.2996,50.2782,50.2996,1100.0
2006-02-27 13:55:00,70.68,70.69,70.68,70.69,4700.0,50.2996,50.3067,50.2996,50.3067,4700.0
2006-02-27 14:00:00,70.71,70.73,70.69,70.71,5700.0,50.3209,50.3351,50.3067,50.3209,5700.0
2006-02-27 14:05:00,70.7,70.7,70.64,70.64,2300.0,50.3138,50.3138,50.2711,50.2711,2300.0
2006-02-27 14:10:00,70.62,70.63,70.61,70.63,2300.0,50.2569,50.264,50.2497,50.264,2300.0
2006-02-27 14:15:00,70.63,70.65,70.63,70.65,3400.0,50.264,50.2782,50.264,50.2782,3400.0
2006-02-27 14:20:00,70.67,70.68,70.66,70.67,3300.0,50.2924,50.2996,50.2853,50.2924,3300.0
2006-02-27 14:25:00,70.64,70.67,70.64,70.67,1900.0,50.2711,50.2924,50.2711,50.2924,1900.0
2006-02-27 14:30:00,70.7,70.7,70.68,70.68,2800.0,50.3138,50.3138,50.2996,50.2996,2800.0
2006-02-27 14:35:00,70.68,70.68,70.68,70.68,4300.0,50.2996,50.2996,50.2996,50.2996,4300.0
2006-02-27 14:40:00,70.69,70.69,70.69,70.69,1600.0,50.3067,50.3067,50.3067,50.3067,1600.0
2006-02-27 14:45:00,70.69,70.73,70.69,70.73,1700.0,50.3067,50.3351,50.3067,50.3351,1700.0
2006-02-27 14:50:00,70.69,70.69,70.65,70.65,3400.0,50.3067,50.3067,50.2782,50.2782,3400.0
2006-02-27 14:55:00,70.71,70.71,70.71,70.71,100.0,50.3209,50.3209,50.3209,50.3209,100.0
2006-02-27 15:00:00,70.69,70.74,70.69,70.72,2800.0,50.3067,50.3423,50.3067,50.328,2800.0
2006-02-27 15:05:00,70.74,70.74,70.74,70.74,2500.0,50.3423,50.3423,50.3423,50.3423,2500.0
2006-02-27 15:10:00,70.73,70.73,70.71,70.71,4000.0,50.3351,50.3351,50.3209,50.3209,4000.0
2006-02-27 15:15:00,70.7,70.7,70.7,70.7,2300.0,50.3138,50.3138,50.3138,50.3138,2300.0
2006-02-27 15:20:00,70.7,70.7,70.68,70.68,11600.0,50.3138,50.3138,50.2996,50.2996,11600.0
2006-02-27 15:25:00,70.7,70.72,70.7,70.72,1100.0,50.3138,50.328,50.3138,50.328,1100.0
2006-02-27 15:30:00,70.73,70.76,70.71,70.73,5700.0,50.3351,50.3565,50.3209,50.3351,5700.0
2006-02-27 15:35:00,70.71,70.71,70.66,70.66,6400.0,50.3209,50.3209,50.2853,50.2853,6400.0
2006-02-27 15:40:00,70.65,70.65,70.65,70.65,800.0,50.2782,50.2782,50.2782,50.2782,800.0
2006-02-27 15:45:00,70.65,70.65,70.63,70.63,4400.0,50.2782,50.2782,50.264,50.264,4400.0
2006-02-27 15:50:00,70.62,70.62,70.6,70.6,2400.0,50.2569,50.2569,50.2426,50.2426,2400.0
2006-02-27 15:55:00,70.6,70.61,70.6,70.61,1700.0,50.2426,50.2497,50.2426,50.2497,1700.0
2006-02-27 16:00:00,70.61,70.61,70.61,70.61,0.0,50.2497,50.2497,50.2497,50.2497,0.0
2006-02-27 16:05:00,70.61,70.61,70.61,70.61,0.0,50.2497,50.2497,50.2497,50.2497,0.0
2006-02-27 16:10:00,70.61,70.61,70.61,70.61,0.0,50.2497,50.2497,50.2497,50.2497,0.0
2006-02-28 09:30:00,70.36,70.36,70.36,70.36,1800.0,50.0718,50.0718,50.0718,50.0718,1800.0
2006-02-28 09:35:00,70.36,70.36,70.36,70.36,100.0,50.0718,50.0718,50.0718,50.0718,100.0
2006-02-28 09:40:00,70.35,70.35,70.35,70.35,400.0,50.0647,50.0647,50.0647,50.0647,400.0
2006-02-28 09:45:00,70.35,70.35,70.35,70.35,0.0,50.0647,50.0647,50.0647,50.0647,0.0
2006-02-28 09:50:00,70.37,70.37,70.37,70.37,800.0,50.0789,50.0789,50.0789,50.0789,800.0
2006-02-28 09:55:00,70.36,70.36,70.3,70.35,1500.0,50.0718,50.0718,50.0291,50.0647,1500.0
2006-02-28 10:00:00,70.3,70.3,70.3,70.3,200.0,50.0291,50.0291,50.0291,50.0291,200.0
2006-02-28 10:05:00,70.21,70.21,70.21,70.21,100.0,49.9651,49.9651,49.9651,49.9651,100.0
2006-02-28 10:10:00,70.21,70.21,70.21,70.21,0.0,49.9651,49.9651,49.9651,49.9651,0.0
2006-02-28 10:15:00,70.2,70.2,70.2,70.2,100.0,49.958,49.958,49.958,49.958,100.0
2006-02-28 10:20:00,70.25,70.27,70.25,70.27,1100.0,49.9936,50.0078,49.9936,50.0078,1100.0
2006-02-28 10:25:00,70.27,70.27,70.21,70.21,300.0,50.0078,50.0078,49.9651,49.9651,300.0
2006-02-28 10:30:00,70.14,70.14,70.01,70.01,3000.0,49.9153,49.9153,49.8228,49.8228,3000.0
2006-02-28 10:35:00,70.0,70.0,69.94,69.95,1800.0,49.8156,49.8156,49.7729,49.7801,1800.0
2006-02-28 10:40:00,69.99,69.99,69.94,69.94,2100.0,49.8085,49.8085,49.7729,49.7729,2100.0
2006-02-28 10:45:00,69.97,69.97,69.9,69.9,700.0,49.7943,49.7943,49.7445,49.7445,700.0
2006-02-28 10:50:00,69.91,69.94,69.91,69.91,1600.0,49.7516,49.7729,49.7516,49.7516,1600.0
2006-02-28 10:55:00,69.91,69.91,69.91,69.91,0.0,49.7516,49.7516,49.7516,49.7516,0.0
2006-02-28 11:00:00,69.91,69.91,69.91,69.91,0.0,49.7516,49.7516,49.7516,49.7516,0.0
2006-02-28 11:05:00,69.91,69.91,69.91,69.91,0.0,49.7516,49.7516,49.7516,49.7516,0.0
2006-02-28 11:10:00,69.81,69.81,69.81,69.81,200.0,49.6804,49.6804,49.6804,49.6804,200.0
2006-02-28 11:15:00,69.87,69.87,69.81,69.81,300.0,49.7231,49.7231,49.6804,49.6804,300.0
2006-02-28 11:20:00,69.82,69.91,69.81,69.91,800.0,49.6875,49.7516,49.6804,49.7516,800.0
2006-02-28 11:25:00,69.9,69.9,69.9,69.9,1000.0,49.7445,49.7445,49.7445,49.7445,1000.0
2006-02-28 11:30:00,69.9,69.91,69.9,69.91,3800.0,49.7445,49.7516,49.7445,49.7516,3800.0
2006-02-28 11:35:00,69.9,69.93,69.89,69.89,3400.0,49.7445,49.7658,49.7374,49.7374,3400.0
2006-02-28 11:40:00,69.89,69.89,69.89,69.89,0.0,49.7374,49.7374,49.7374,49.7374,0.0
2006-02-28 11:45:00,69.89,69.89,69.89,69.89,0.0,49.7374,49.7374,49.7374,49.7374,0.0
2006-02-28 11:50:00,69.89,69.89,69.89,69.89,0.0,49.7374,49.7374,49.7374,49.7374,0.0
2006-02-28 11:55:00,69.88,69.89,69.84,69.84,6600.0,49.7302,49.7374,49.7018,49.7018,6600.0
2006-02-28 12:00:00,69.84,69.84,69.82,69.82,5400.0,49.7018,49.7018,49.6875,49.6875,5400.0
2006-02-28 12:05:00,69.82,69.82,69.82,69.82,1800.0,49.6875,49.6875,49.6875,49.6875,1800.0
2006-02-28 12:10:00,69.82,69.82,69.82,69.82,4800.0,49.6875,49.6875,49.6875,49.6875,4800.0
2006-02-28 12:15:00,69.82,69.82,69.8,69.8,200.0,49.6875,49.6875,49.6733,49.6733,200.0
2006-02-28 12:20:00,69.8,69.8,69.8,69.8,0.0,49.6733,49.6733,49.6733,49.6733,0.0
2006-02-28 12:25:00,69.83,69.83,69.77,69.77,900.0,49.6947,49.6947,49.652,49.652,900.0
2006-02-28 12:30:00,69.77,69.77,69.77,69.77,0.0,49.652,49.652,49.652,49.652,0.0
2006-02-28 12:35:00,69.75,69.8,69.75,69.8,1500.0,49.6377,49.6733,49.6377,49.6733,1500.0
2006-02-28 12:40:00,69.79,69.89,69.79,69.86,6900.0,49.6662,49.7374,49.6662,49.716,6900.0
2006-02-28 12:45:00,69.88,69.88,69.88,69.88,1300.0,49.7302,49.7302,49.7302,49.7302,1300.0
2006-02-28 12:50:00,69.9,69.9,69.9,69.9,100.0,49.7445,49.7445,49.7445,49.7445,100.0
2006-02-28 12:55:00,69.81,69.85,69.81,69.85,1200.0,49.6804,49.7089,49.6804,49.7089,1200.0
2006-02-28 13:00:00,69.87,69.87,69.87,69.87,100.0,49.7231,49.7231,49.7231,49.7231,100.0
2006-02-28 13:05:00,69.93,69.93,69.93,69.93,1200.0,49.7658,49.7658,49.7658,49.7658,1200.0
2006-02-28 13:10:00,69.92,69.92,69.92,69.92,500.0,49.7587,49.7587,49.7587,49.7587,500.0
2006-02-28 13:15:00,69.9,69.9,69.9,69.9,200.0,49.7445,49.7445,49.7445,49.7445,200.0
2006-02-28 13:20:00,69.9,69.9,69.9,69.9,0.0,49.7445,49.7445,49.7445,49.7445,0.0
2006-02-28 13:25:00,69.9,69.9,69.9,69.9,0.0,49.7445,49.7445,49.7445,49.7445,0.0
2006-02-28 13:30:00,69.95,70.01,69.95,70.01,1100.0,49.7801,49.8228,49.7801,49.8228,1100.0
2006-02-28 13:35:00,69.96,69.96,69.96,69.96,1400.0,49.7872,49.7872,49.7872,49.7872,1400.0
2006-02-28 13:40:00,69.9,69.9,69.9,69.9,100.0,49.7445,49.7445,49.7445,49.7445,100.0
2006-02-28 13:45:00,69.9,69.9,69.9,69.9,0.0,49.7445,49.7445,49.7445,49.7445,0.0
2006-02-28 13:50:00,69.9,69.9,69.9,69.9,0.0,49.7445,49.7445,49.7445,49.7445,0.0
2006-02-28 13:55:00,69.82,69.82,69.82,69.82,200.0,49.6875,49.6875,49.6875,49.6875,200.0
2006-02-28 14:00:00,69.86,69.86,69.86,69.86,100.0,49.716,49.716,49.716,49.716,100.0
2006-02-28 14:05:00,69.88,69.88,69.88,69.88,500.0,49.7302,49.7302,49.7302,49.7302,500.0
2006-02-28 14:10:00,69.89,69.89,69.89,69.89,100.0,49.7374,49.7374,49.7374,49.7374,100.0
2006-02-28 14:15:00,69.8,69.85,69.8,69.85,1300.0,49.6733,49.7089,49.6733,49.7089,1300.0
2006-02-28 14:20:00,69.84,69.84,69.8,69.8,1200.0,49.7018,49.7018,49.6733,49.6733,1200.0
2006-02-28 14:25:00,69.82,69.82,69.81,69.81,1500.0,49.6875,49.6875,49.6804,49.6804,1500.0
2006-02-28 14:30:00,69.82,69.82,69.82,69.82,200.0,49.6875,49.6875,49.6875,49.6875,200.0
2006-02-28 14:35:00,69.81,69.81,69.81,69.81,500.0,49.6804,49.6804,49.6804,49.6804,500.0
2006-02-28 14:40:00,69.81,69.81,69.81,69.81,0.0,49.6804,49.6804,49.6804,49.6804,0.0
2006-02-28 14:45:00,69.84,69.84,69.76,69.76,600.0,49.7018,49.7018,49.6448,49.6448,600.0
2006-02-28 14:50:00,69.78,69.78,69.78,69.78,400.0,49.6591,49.6591,49.6591,49.6591,400.0
2006-02-28 14:55:00,69.8,69.81,69.78,69.78,1200.0,49.6733,49.6804,49.6591,49.6591,1200.0
2006-02-28 15:00:00,69.79,69.8,69.79,69.8,20600.0,49.6662,49.6733,49.6662,49.6733,20600.0
2006-02-28 15:05:00,69.81,69.81,69.72,69.72,300.0,49.6804,49.6804,49.6164,49.6164,300.0
2006-02-28 15:10:00,69.73,69.75,69.69,69.73,3800.0,49.6235,49.6377,49.595,49.6235,3800.0
2006-02-28 15:15:00,69.8,69.8,69.78,69.78,1500.0,49.6733,49.6733,49.6591,49.6591,1500.0
2006-02-28 15:20:00,69.73,69.79,69.73,69.75,1600.0,49.6235,49.6662,49.6235,49.6377,1600.0
2006-02-28 15:25:00,69.77,69.77,69.76,69.76,800.0,49.652,49.652,49.6448,49.6448,800.0
2006-02-28 15:30:00,69.84,69.88,69.84,69.88,8700.0,49.7018,49.7302,49.7018,49.7302,8700.0
2006-02-28 15:35:00,69.76,69.85,69.76,69.85,1100.0,49.6448,49.7089,49.6448,49.7089,1100.0
2006-02-28 15:40:00,69.84,69.93,69.84,69.86,2200.0,49.7018,49.7658,49.7018,49.716,2200.0
2006-02-28 15:45:00,69.91,69.91,69.91,69.91,800.0,49.7516,49.7516,49.7516,49.7516,800.0
2006-02-28 15:50:00,69.89,69.9,69.88,69.88,3900.0,49.7374,49.7445,49.7302,49.7302,3900.0
2006-02-28 15:55:00,69.88,69.89,69.84,69.84,600.0,49.7302,49.7374,49.7018,49.7018,600.0
2006-02-28 16:00:00,69.84,69.84,69.84,69.84,0.0,49.7018,49.7018,49.7018,49.7018,0.0
2006-02-28 16:05:00,69.84,69.84,69.84,69.84,0.0,49.7018,49.7018,49.7018,49.7018,0.0
2006-02-28 16:10:00,69.84,69.84,69.84,69.84,0.0,49.7018,49.7018,49.7018,49.7018,0.0
2006-03-01 09:30:00,70.04,70.07,70.04,70.07,4400.0,49.8441,49.8655,49.8441,49.8655,4400.0
2006-03-01 09:35:00,70.07,70.07,70.07,70.07,1100.0,49.8655,49.8655,49.8655,49.8655,1100.0
2006-03-01 09:40:00,70.05,70.1,70.05,70.1,4600.0,49.8512,49.8868,49.8512,49.8868,4600.0
2006-03-01 09:45:00,70.1,70.1,70.05,70.05,1800.0,49.8868,49.8868,49.8512,49.8512,1800.0
2006-03-01 09:50:00,70.06,70.06,70.06,70.06,300.0,49.8583,49.8583,49.8583,49.8583,300.0
2006-03-01 09:55:00,70.09,70.1,70.05,70.1,1900.0,49.8797,49.8868,49.8512,49.8868,1900.0
2006-03-01 10:00:00,70.05,70.05,70.05,70.05,100.0,49.8512,49.8512,49.8512,49.8512,100.0
2006-03-01 10:05:00,70.02,70.02,70.02,70.02,300.0,49.8299,49.8299,49.8299,49.8299,300.0
2006-03-01 10:10:00,70.05,70.05,70.05,70.05,1500.0,49.8512,49.8512,49.8512,49.8512,1500.0
2006-03-01 10:15:00,69.9,69.96,69.9,69.96,1000.0,49.7445,49.7872,49.7445,49.7872,1000.0
2006-03-01 10:20:00,69.96,70.01,69.94,70.01,5600.0,49.7872,49.8228,49.7729,49.8228,5600.0
2006-03-01 10:25:00,69.98,69.98,69.96,69.96,1700.0,49.8014,49.8014,49.7872,49.7872,1700.0
2006-03-01 10:30:00,69.97,69.97,69.97,69.97,100.0,49.7943,49.7943,49.7943,49.7943,100.0
2006-03-01 10:35:00,70.04,70.04,70.01,70.01,1800.0,49.8441,49.8441,49.8228,49.8228,1800.0
2006-03-01 10:40:00,70.05,70.05,70.05,70.05,100.0,49.8512,49.8512,49.8512,49.8512,100.0
2006-03-01 10:45:00,70.05,70.14,70.05,70.14,3100.0,49.8512,49.9153,49.8512,49.9153,3100.0
2006-03-01 10:50:00,70.14,70.14,70.14,70.14,0.0,49.9153,49.9153,49.9153,49.9153,0.0
2006-03-01 10:55:00,70.13,70.13,70.13,70.13,53000.0,49.9082,49.9082,49.9082,49.9082,53000.0
2006-03-01 11:00:00,70.14,70.14,70.14,70.14,1500.0,49.9153,49.9153,49.9153,49.9153,1500.0
2006-03-01 11:05:00,70.14,70.14,70.14,70.14,0.0,49.9153,49.9153,49.9153,49.9153,0.0
2006-03-01 11:10:00,70.13,70.13,70.08,70.13,1900.0,49.9082,49.9082,49.8726,49.9082,1900.0
2006-03-01 11:15:00,70.2,70.21,70.2,70.21,2400.0,49.958,49.9651,49.958,49.9651,2400.0
2006-03-01 11:20:00,70.21,70.21,70.16,70.16,1600.0,49.9651,49.9651,49.9295,49.9295,1600.0
2006-03-01 11:25:00,70.2,70.2,70.18,70.18,200.0,49.958,49.958,49.9437,49.9437,200.0
2006-03-01 11:30:00,70.25,70.25,70.25,70.25,1300.0,49.9936,49.9936,49.9936,49.9936,1300.0
2006-03-01 11:35:00,70.3,70.3,70.3,70.3,2200.0,50.0291,50.0291,50.0291,50.0291,2200.0
2006-03-01 11:40:00,70.3,70.3,70.3,70.3,0.0,50.0291,50.0291,50.0291,50.0291,0.0
2006-03-01 11:45:00,70.24,70.24,70.24,70.24,1400.0,49.9864,49.9864,49.9864,49.9864,1400.0
2006-03-01 11:50:00,70.24,70.24,70.24,70.24,100.0,49.9864,49.9864,49.9864,49.9864,100.0
2006-03-01 11:55:00,70.24,70.31,70.24,70.31,2000.0,49.9864,50.0363,49.9864,50.0363,2000.0
2006-03-01 12:00:00,70.36,70.36,70.36,70.36,1400.0,50.0718,50.0718,50.0718,50.0718,1400.0
2006-03-01 12:05:00,70.3,70.33,70.27,70.27,900.0,50.0291,50.0505,50.0078,50.0078,900.0
2006-03-01 12:10:00,70.3,70.3,70.3,70.3,200.0,50.0291,50.0291,50.0291,50.0291,200.0
2006-03-01 12:15:00,70.29,70.29,70.29,70.29,600.0,50.022,50.022,50.022,50.022,600.0
2006-03-01 12:20:00,70.29,70.29,70.26,70.26,900.0,50.022,50.022,50.0007,50.0007,900.0
2006-03-01 12:25:00,70.26,70.26,70.26,70.26,0.0,50.0007,50.0007,50.0007,50.0007,0.0
2006-03-01 12:30:00,70.29,70.29,70.29,70.29,400.0,50.022,50.022,50.022,50.022,400.0
2006-03-01 12:35:00,70.31,70.31,70.31,70.31,1400.0,50.0363,50.0363,50.0363,50.0363,1400.0
2006-03-01 12:40:00,70.28,70.3,70.26,70.3,700.0,50.0149,50.0291,50.0007,50.0291,700.0
2006-03-01 12:45:00,70.26,70.3,70.26,70.3,300.0,50.0007,50.0291,50.0007,50.0291,300.0
2006-03-01 12:50:00,70.29,70.29,70.28,70.28,2700.0,50.022,50.022,50.0149,50.0149,2700.0
2006-03-01 12:55:00,70.29,70.29,70.29,70.29,1600.0,50.022,50.022,50.022,50.022,1600.0
2006-03-01 13:00:00,70.31,70.31,70.31,70.31,200.0,50.0363,50.0363,50.0363,50.0363,200.0
2006-03-01 13:05:00,70.35,70.35,70.35,70.35,100.0,50.0647,50.0647,50.0647,50.0647,100.0
2006-03-01 13:10:00,70.31,70.31,70.29,70.29,1700.0,50.0363,50.0363,50.022,50.022,1700.0
2006-03-01 13:15:00,70.27,70.27,70.27,70.27,200.0,50.0078,50.0078,50.0078,50.0078,200.0
2006-03-01 13:20:00,70.3,70.3,70.27,70.27,5200.0,50.0291,50.0291,50.0078,50.0078,5200.0
2006-03-01 13:25:00,70.33,70.33,70.33,70.33,1300.0,50.0505,50.0505,50.0505,50.0505,1300.0
2006-03-01 13:30:00,70.33,70.33,70.33,70.33,100.0,50.0505,50.0505,50.0505,50.0505,100.0
2006-03-01 13:35:00,70.34,70.34,70.34,70.34,300.0,50.0576,50.0576,50.0576,50.0576,300.0
2006-03-01 13:40:00,70.34,70.34,70.34,70.34,0.0,50.0576,50.0576,50.0576,50.0576,0.0
2006-03-01 13:45:00,70.33,70.33,70.33,70.33,1400.0,50.0505,50.0505,50.0505,50.0505,1400.0
2006-03-01 13:50:00,70.3,70.3,70.3,70.3,700.0,50.0291,50.0291,50.0291,50.0291,700.0
2006-03-01 13:55:00,70.3,70.34,70.3,70.32,2100.0,50.0291,50.0576,50.0291,50.0434,2100.0
2006-03-01 14:00:00,70.32,70.32,70.29,70.3,1800.0,50.0434,50.0434,50.022,50.0291,1800.0
2006-03-01 14:05:00,70.3,70.3,70.3,70.3,0.0,50.0291,50.0291,50.0291,50.0291,0.0
2006-03-01 14:10:00,70.36,70.39,70.35,70.39,2700.0,50.0718,50.0932,50.0647,50.0932,2700.0
2006-03-01 14:15:00,70.32,70.32,70.28,70.28,1600.0,50.0434,50.0434,50.0149,50.0149,1600.0
2006-03-01 14:20:00,70.28,70.28,70.28,70.28,0.0,50.0149,50.0149,50.0149,50.0149,0.0
2006-03-01 14:25:00,70.36,70.37,70.36,70.37,600.0,50.0718,50.0789,50.0718,50.0789,600.0
2006-03-01 14:30:00,70.38,70.38,70.34,70.34,3800.0,50.0861,50.0861,50.0576,50.0576,3800.0
2006-03-01 14:35:00,70.36,70.36,70.36,70.36,200.0,50.0718,50.0718,50.0718,50.0718,200.0
2006-03-01 14:40:00,70.36,70.36,70.35,70.35,1500.0,50.0718,50.0718,50.0647,50.0647,1500.0
2006-03-01 14:45:00,70.35,70.39,70.35,70.38,2400.0,50.0647,50.0932,50.0647,50.0861,2400.0
2006-03-01 14:50:00,70.35,70.35,70.35,70.35,1000.0,50.0647,50.0647,50.0647,50.0647,1000.0
2006-03-01 14:55:00,70.43,70.43,70.39,70.4,1500.0,50.1216,50.1216,50.0932,50.1003,1500.0
2006-03-01 15:00:00,70.4,70.4,70.4,70.4,1400.0,50.1003,50.1003,50.1003,50.1003,1400.0
2006-03-01 15:05:00,70.42,70.42,70.42,70.42,2600.0,50.1145,50.1145,50.1145,50.1145,2600.0
2006-03-01 15:10:00,70.42,70.43,70.36,70.4,3800.0,50.1145,50.1216,50.0718,50.1003,3800.0
2006-03-01 15:15:00,70.43,70.44,70.43,70.43,700.0,50.1216,50.1288,50.1216,50.1216,700.0
2006-03-01 15:20:00,70.48,70.48,70.44,70.44,1200.0,50.1572,50.1572,50.1288,50.1288,1200.0
2006-03-01 15:25:00,70.46,70.46,70.42,70.45,30500.0,50.143,50.143,50.1145,50.1359,30500.0
2006-03-01 15:30:00,70.45,70.5,70.39,70.5,800.0,50.1359,50.1715,50.0932,50.1715,800.0
2006-03-01 15:35:00,70.49,70.49,70.44,70.44,1600.0,50.1643,50.1643,50.1288,50.1288,1600.0
2006-03-01 15:40:00,70.48,70.48,70.47,70.47,1400.0,50.1572,50.1572,50.1501,50.1501,1400.0
2006-03-01 15:45:00,70.46,70.46,70.45,70.45,2700.0,50.143,50.143,50.1359,50.1359,2700.0
2006-03-01 15:50:00,70.44,70.44,70.38,70.42,2000.0,50.1288,50.1288,50.0861,50.1145,2000.0
2006-03-01 15:55:00,70.37,70.44,70.37,70.44,1000.0,50.0789,50.1288,50.0789,50.1288,1000.0
2006-03-01 16:00:00,70.35,70.35,70.35,70.35,2200.0,50.0647,50.0647,50.0647,50.0647,2200.0
2006-03-01 16:05:00,70.35,70.35,70.35,70.35,0.0,50.0647,50.0647,50.0647,50.0647,0.0
2006-03-01 16:10:00,70.35,70.35,70.35,70.35,0.0,50.0647,50.0647,50.0647,50.0647,0.0
2006-03-02 09:30:00,70.18,70.24,70.18,70.24,2600.0,49.9437,49.9864,49.9437,49.9864,2600.0
2006-03-02 09:35:00,70.21,70.21,70.21,70.21,700.0,49.9651,49.9651,49.9651,49.9651,700.0
2006-03-02 09:40:00,70.17,70.2,70.14,70.2,1700.0,49.9366,49.958,49.9153,49.958,1700.0
2006-03-02 09:45:00,70.15,70.15,70.15,70.15,700.0,49.9224,49.9224,49.9224,49.9224,700.0
2006-03-02 09:50:00,70.16,70.16,70.14,70.15,2600.0,49.9295,49.9295,49.9153,49.9224,2600.0
2006-03-02 09:55:00,70.11,70.17,70.09,70.09,1700.0,49.8939,49.9366,49.8797,49.8797,1700.0
2006-03-02 10:00:00,70.01,70.01,70.01,70.01,300.0,49.8228,49.8228,49.8228,49.8228,300.0
2006-03-02 10:05:00,70.13,70.16,70.1,70.11,3300.0,49.9082,49.9295,49.8868,49.8939,3300.0
2006-03-02 10:10:00,70.12,70.15,70.12,70.15,400.0,49.901,49.9224,49.901,49.9224,400.0
2006-03-02 10:15:00,70.08,70.13,70.08,70.13,1600.0,49.8726,49.9082,49.8726,49.9082,1600.0
2006-03-02 10:20:00,70.07,70.07,70.07,70.07,300.0,49.8655,49.8655,49.8655,49.8655,300.0
2006-03-02 10:25:00,70.08,70.08,70.08,70.08,300.0,49.8726,49.8726,49.8726,49.8726,300.0
2006-03-02 10:30:00,70.13,70.16,70.12,70.13,2000.0,49.9082,49.9295,49.901,49.9082,2000.0
2006-03-02 10:35:00,70.1,70.13,70.1,70.11,1100.0,49.8868,49.9082,49.8868,49.8939,1100.0
2006-03-02 10:40:00,70.11,70.16,70.11,70.16,900.0,49.8939,49.9295,49.8939,49.9295,900.0
2006-03-02 10:45:00,70.21,70.22,70.21,70.22,1600.0,49.9651,49.9722,49.9651,49.9722,1600.0
2006-03-02 10:50:00,70.21,70.21,70.21,70.21,200.0,49.9651,49.9651,49.9651,49.9651,200.0
2006-03-02 10:55:00,70.28,70.28,70.24,70.24,300.0,50.0149,50.0149,49.9864,49.9864,300.0
2006-03-02 11:00:00,70.28,70.38,70.28,70.38,2000.0,50.0149,50.0861,50.0149,50.0861,2000.0
2006-03-02 11:05:00,70.36,70.36,70.36,70.36,200.0,50.0718,50.0718,50.0718,50.0718,200.0
2006-03-02 11:10:00,70.35,70.35,70.34,70.34,1200.0,50.0647,50.0647,50.0576,50.0576,1200.0
2006-03-02 11:15:00,70.38,70.39,70.32,70.39,2200.0,50.0861,50.0932,50.0434,50.0932,2200.0
2006-03-02 11:20:00,70.3,70.3,70.3,70.3,200.0,50.0291,50.0291,50.0291,50.0291,200.0
2006-03-02 11:25:00,70.25,70.35,70.25,70.35,2400.0,49.9936,50.0647,49.9936,50.0647,2400.0
2006-03-02 11:30:00,70.28,70.35,70.28,70.35,200.0,50.0149,50.0647,50.0149,50.0647,200.0
2006-03-02 11:35:00,70.28,70.28,70.28,70.28,100.0,50.0149,50.0149,50.0149,50.0149,100.0
2006-03-02 11:40:00,70.24,70.29,70.24,70.29,2900.0,49.9864,50.022,49.9864,50.022,2900.0
2006-03-02 11:45:00,70.27,70.27,70.27,70.27,100.0,50.0078,50.0078,50.0078,50.0078,100.0
2006-03-02 11:50:00,70.23,70.24,70.23,70.24,2000.0,49.9793,49.9864,49.9793,49.9864,2000.0
2006-03-02 11:55:00,70.2,70.27,70.2,70.27,1800.0,49.958,50.0078,49.958,50.0078,1800.0
2006-03-02 12:00:00,70.24,70.26,70.24,70.26,300.0,49.9864,50.0007,49.9864,50.0007,300.0
2006-03-02 12:05:00,70.24,70.24,70.21,70.21,5000.0,49.9864,49.9864,49.9651,49.9651,5000.0
2006-03-02 12:10:00,70.18,70.19,70.13,70.19,500.0,49.9437,49.9509,49.9082,49.9509,500.0
2006-03-02 12:15:00,70.16,70.16,70.16,70.16,3000.0,49.9295,49.9295,49.9295,49.9295,3000.0
2006-03-02 12:20:00,70.15,70.15,70.14,70.14,300.0,49.9224,49.9224,49.9153,49.9153,300.0
2006-03-02 12:25:00,70.08,70.08,70.01,70.01,2100.0,49.8726,49.8726,49.8228,49.8228,2100.0
2006-03-02 12:30:00,70.01,70.06,70.01,70.05,3100.0,49.8228,49.8583,49.8228,49.8512,3100.0
2006-03-02 12:35:00,70.08,70.09,70.0,70.0,6200.0,49.8726,49.8797,49.8156,49.8156,6200.0
2006-03-02 12:40:00,70.04,70.09,70.04,70.09,800.0,49.8441,49.8797,49.8441,49.8797,800.0
2006-03-02 12:45:00,70.12,70.12,70.1,70.1,3200.0,49.901,49.901,49.8868,49.8868,3200.0
2006-03-02 12:50:00,70.1,70.1,70.1,70.1,1800.0,49.8868,49.8868,49.8868,49.8868,1800.0
2006-03-02 12:55:00,70.1,70.13,70.1,70.13,900.0,49.8868,49.9082,49.8868,49.9082,900.0
2006-03-02 13:00:00,70.05,70.05,70.05,70.05,400.0,49.8512,49.8512,49.8512,49.8512,400.0
2006-03-02 13:05:00,70.12,70.12,70.12,70.12,200.0,49.901,49.901,49.901,49.901,200.0
2006-03-02 13:10:00,70.09,70.2,70.09,70.2,2100.0,49.8797,49.958,49.8797,49.958,2100.0
2006-03-02 13:15:00,70.15,70.16,70.15,70.16,400.0,49.9224,49.9295,49.9224,49.9295,400.0
2006-03-02 13:20:00,70.13,70.13,70.13,70.13,700.0,49.9082,49.9082,49.9082,49.9082,700.0
2006-03-02 13:25:00,70.16,70.16,70.11,70.12,2500.0,49.9295,49.9295,49.8939,49.901,2500.0
2006-03-02 13:30:00,70.12,70.12,70.12,70.12,0.0,49.901,49.901,49.901,49.901,0.0
2006-03-02 13:35:00,70.16,70.16,70.16,70.16,300.0,49.9295,49.9295,49.9295,49.9295,300.0
2006-03-02 13:40:00,70.14,70.15,70.14,70.15,900.0,49.9153,49.9224,49.9153,49.9224,900.0
2006-03-02 13:45:00,70.16,70.16,70.14,70.16,3300.0,49.9295,49.9295,49.9153,49.9295,3300.0
2006-03-02 13:50:00,70.19,70.21,70.19,70.21,400.0,49.9509,49.9651,49.9509,49.9651,400.0
2006-03-02 13:55:00,70.22,70.22,70.22,70.22,2300.0,49.9722,49.9722,49.9722,49.9722,2300.0
2006-03-02 14:00:00,70.25,70.25,70.21,70.21,1800.0,49.9936,49.9936,49.9651,49.9651,1800.0
2006-03-02 14:05:00,70.16,70.16,70.15,70.15,1000.0,49.9295,49.9295,49.9224,49.9224,1000.0
2006-03-02 14:10:00,70.17,70.19,70.16,70.19,600.0,49.9366,49.9509,49.9295,49.9509,600.0
2006-03-02 14:15:00,70.19,70.19,70.19,70.19,1500.0,49.9509,49.9509,49.9509,49.9509,1500.0
2006-03-02 14:20:00,70.22,70.22,70.14,70.14,10400.0,49.9722,49.9722,49.9153,49.9153,10400.0
2006-03-02 14:25:00,70.14,70.14,70.14,70.14,3800.0,49.9153,49.9153,49.9153,49.9153,3800.0
2006-03-02 14:30:00,70.15,70.25,70.15,70.24,34500.0,49.9224,49.9936,49.9224,49.9864,34500.0
2006-03-02 14:35:00,70.19,70.23,70.19,70.23,500.0,49.9509,49.9793,49.9509,49.9793,500.0
2006-03-02 14:40:00,70.23,70.23,70.23,70.23,0.0,49.9793,49.9793,49.9793,49.9793,0.0
2006-03-02 14:45:00,70.14,70.19,70.14,70.19,2500.0,49.9153,49.9509,49.9153,49.9509,2500.0
2006-03-02 14:50:00,70.19,70.19,70.19,70.19,1200.0,49.9509,49.9509,49.9509,49.9509,1200.0
2006-03-02 14:55:00,70.18,70.2,70.18,70.2,1900.0,49.9437,49.958,49.9437,49.958,1900.0
2006-03-02 15:00:00,70.2,70.2,70.2,70.2,2000.0,49.958,49.958,49.958,49.958,2000.0
2006-03-02 15:05:00,70.2,70.2,70.2,70.2,0.0,49.958,49.958,49.958,49.958,0.0
2006-03-02 15:10:00,70.3,70.35,70.3,70.34,3400.0,50.0291,50.0647,50.0291,50.0576,3400.0
2006-03-02 15:15:00,70.35,70.36,70.35,70.36,1200.0,50.0647,50.0718,50.0647,50.0718,1200.0
2006-03-02 15:20:00,70.33,70.34,70.33,70.34,400.0,50.0505,50.0576,50.0505,50.0576,400.0
2006-03-02 15:25:00,70.35,70.38,70.35,70.38,3500.0,50.0647,50.0861,50.0647,50.0861,3500.0
2006-03-02 15:30:00,70.32,70.33,70.3,70.3,4600.0,50.0434,50.0505,50.0291,50.0291,4600.0
2006-03-02 15:35:00,70.32,70.34,70.32,70.34,1700.0,50.0434,50.0576,50.0434,50.0576,1700.0
2006-03-02 15:40:00,70.34,70.34,70.34,70.34,200.0,50.0576,50.0576,50.0576,50.0576,200.0
2006-03-02 15:45:00,70.28,70.33,70.25,70.26,3000.0,50.0149,50.0505,49.9936,50.0007,3000.0
2006-03-02 15:50:00,70.3,70.37,70.3,70.37,1600.0,50.0291,50.0789,50.0291,50.0789,1600.0
2006-03-02 15:55:00,70.37,70.38,70.37,70.38,300.0,50.0789,50.0861,50.0789,50.0861,300.0
2006-03-02 16:00:00,70.38,70.38,70.38,70.38,0.0,50.0861,50.0861,50.0861,50.0861,0.0
2006-03-02 16:05:00,70.38,70.38,70.38,70.38,0.0,50.0861,50.0861,50.0861,50.0861,0.0
2006-03-02 16:10:00,70.38,70.38,70.38,70.38,0.0,50.0861,50.0861,50.0861,50.0861,0.0
2006-03-03 09:30:00,70.06,71.59,70.06,71.59,1400.0,49.8583,50.9472,49.8583,50.9472,1400.0
2006-03-03 09:35:00,70.02,70.21,70.02,70.21,1300.0,49.8299,49.9651,49.8299,49.9651,1300.0
2006-03-03 09:40:00,70.08,70.14,70.05,70.05,400.0,49.8726,49.9153,49.8512,49.8512,400.0
2006-03-03 09:45:00,70.15,70.17,70.06,70.17,1400.0,49.9224,49.9366,49.8583,49.9366,1400.0
2006-03-03 09:50:00,70.1,70.1,70.1,70.1,100.0,49.8868,49.8868,49.8868,49.8868,100.0
2006-03-03 09:55:00,70.18,70.18,70.18,70.18,700.0,49.9437,49.9437,49.9437,49.9437,700.0
2006-03-03 10:00:00,70.18,70.18,70.18,70.18,0.0,49.9437,49.9437,49.9437,49.9437,0.0
2006-03-03 10:05:00,70.17,70.17,70.17,70.17,600.0,49.9366,49.9366,49.9366,49.9366,600.0
2006-03-03 10:10:00,70.15,70.15,70.15,70.15,600.0,49.9224,49.9224,49.9224,49.9224,600.0
2006-03-03 10:15:00,70.13,70.13,70.13,70.13,100.0,49.9082,49.9082,49.9082,49.9082,100.0
2006-03-03 10:20:00,70.19,70.27,70.19,70.27,2700.0,49.9509,50.0078,49.9509,50.0078,2700.0
2006-03-03 10:25:00,70.27,70.34,70.27,70.31,1600.0,50.0078,50.0576,50.0078,50.0363,1600.0
2006-03-03 10:30:00,70.37,70.37,70.31,70.31,1500.0,50.0789,50.0789,50.0363,50.0363,1500.0
2006-03-03 10:35:00,70.31,70.31,70.28,70.28,900.0,50.0363,50.0363,50.0149,50.0149,900.0
2006-03-03 10:40:00,70.3,70.3,70.25,70.25,1300.0,50.0291,50.0291,49.9936,49.9936,1300.0
2006-03-03 10:45:00,70.31,70.31,70.23,70.23,2800.0,50.0363,50.0363,49.9793,49.9793,2800.0
2006-03-03 10:50:00,70.26,70.26,70.2,70.2,4100.0,50.0007,50.0007,49.958,49.958,4100.0
2006-03-03 10:55:00,70.2,70.2,70.2,70.2,3600.0,49.958,49.958,49.958,49.958,3600.0
2006-03-03 11:00:00,70.2,70.2,70.2,70.2,0.0,49.958,49.958,49.958,49.958,0.0
2006-03-03 11:05:00,70.17,70.17,70.17,70.17,100.0,49.9366,49.9366,49.9366,49.9366,100.0
2006-03-03 11:10:00,70.14,70.14,70.14,70.14,200.0,49.9153,49.9153,49.9153,49.9153,200.0
2006-03-03 11:15:00,70.24,70.24,70.19,70.19,3300.0,49.9864,49.9864,49.9509,49.9509,3300.0
2006-03-03 11:20:00,70.19,70.19,70.19,70.19,0.0,49.9509,49.9509,49.9509,49.9509,0.0
2006-03-03 11:25:00,70.14,70.19,70.1,70.19,3900.0,49.9153,49.9509,49.8868,49.9509,3900.0
2006-03-03 11:30:00,70.11,70.11,70.11,70.11,100.0,49.8939,49.8939,49.8939,49.8939,100.0
2006-03-03 11:35:00,70.11,70.11,70.11,70.11,0.0,49.8939,49.8939,49.8939,49.8939,0.0
2006-03-03 11:40:00,70.2,70.21,70.2,70.21,700.0,49.958,49.9651,49.958,49.9651,700.0
2006-03-03 11:45:00,70.21,70.23,70.21,70.23,1700.0,49.9651,49.9793,49.9651,49.9793,1700.0
2006-03-03 11:50:00,70.2,70.24,70.17,70.24,3500.0,49.958,49.9864,49.9366,49.9864,3500.0
2006-03-03 11:55:00,70.24,70.25,70.24,70.25,500.0,49.9864,49.9936,49.9864,49.9936,500.0
2006-03-03 12:00:00,70.29,70.34,70.29,70.34,2000.0,50.022,50.0576,50.022,50.0576,2000.0
2006-03-03 12:05:00,70.35,70.35,70.31,70.31,1200.0,50.0647,50.0647,50.0363,50.0363,1200.0
2006-03-03 12:10:00,70.25,70.25,70.25,70.25,300.0,49.9936,49.9936,49.9936,49.9936,300.0
2006-03-03 12:15:00,70.29,70.29,70.29,70.29,1300.0,50.022,50.022,50.022,50.022,1300.0
2006-03-03 12:20:00,70.29,70.29,70.29,70.29,300.0,50.022,50.022,50.022,50.022,300.0
2006-03-03 12:25:00,70.35,70.5,70.35,70.5,1400.0,50.0647,50.1715,50.0647,50.1715,1400.0
2006-03-03 12:30:00,70.46,70.46,70.46,70.46,700.0,50.143,50.143,50.143,50.143,700.0
2006-03-03 12:35:00,70.46,70.47,70.46,70.47,900.0,50.143,50.1501,50.143,50.1501,900.0
2006-03-03 12:40:00,70.47,70.47,70.47,70.47,0.0,50.1501,50.1501,50.1501,50.1501,0.0
2006-03-03 12:45:00,70.48,70.48,70.48,70.48,100.0,50.1572,50.1572,50.1572,50.1572,100.0
2006-03-03 12:50:00,70.53,70.53,70.51,70.52,1500.0,50.1928,50.1928,50.1786,50.1857,1500.0
2006-03-03 12:55:00,70.49,70.49,70.49,70.49,100.0,50.1643,50.1643,50.1643,50.1643,100.0
2006-03-03 13:00:00,70.48,70.48,70.48,70.48,100.0,50.1572,50.1572,50.1572,50.1572,100.0
2006-03-03 13:05:00,70.49,70.49,70.49,70.49,200.0,50.1643,50.1643,50.1643,50.1643,200.0
2006-03-03 13:10:00,70.48,70.49,70.44,70.44,2000.0,50.1572,50.1643,50.1288,50.1288,2000.0
2006-03-03 13:15:00,70.45,70.5,70.45,70.5,900.0,50.1359,50.1715,50.1359,50.1715,900.0
2006-03-03 13:20:00,70.45,70.45,70.45,70.45,100.0,50.1359,50.1359,50.1359,50.1359,100.0
2006-03-03 13:25:00,70.52,70.64,70.52,70.64,4600.0,50.1857,50.2711,50.1857,50.2711,4600.0
2006-03-03 13:30:00,70.68,70.68,70.63,70.63,900.0,50.2996,50.2996,50.264,50.264,900.0
2006-03-03 13:35:00,70.69,70.69,70.64,70.64,1000.0,50.3067,50.3067,50.2711,50.2711,1000.0
2006-03-03 13:40:00,70.68,70.68,70.64,70.64,1300.0,50.2996,50.2996,50.2711,50.2711,1300.0
2006-03-03 13:45:00,70.7,70.73,70.68,70.73,2300.0,50.3138,50.3351,50.2996,50.3351,2300.0
2006-03-03 13:50:00,70.73,70.73,70.73,70.73,0.0,50.3351,50.3351,50.3351,50.3351,0.0
2006-03-03 13:55:00,70.75,70.75,70.69,70.7,1100.0,50.3494,50.3494,50.3067,50.3138,1100.0
2006-03-03 14:00:00,70.7,70.7,70.63,70.63,1000.0,50.3138,50.3138,50.264,50.264,1000.0
2006-03-03 14:05:00,70.7,70.7,70.58,70.58,800.0,50.3138,50.3138,50.2284,50.2284,800.0
2006-03-03 14:10:00,70.61,70.63,70.61,70.63,1400.0,50.2497,50.264,50.2497,50.264,1400.0
2006-03-03 14:15:00,70.63,70.66,70.57,70.57,1700.0,50.264,50.2853,50.2213,50.2213,1700.0
2006-03-03 14:20:00,70.64,70.64,70.57,70.59,600.0,50.2711,50.2711,50.2213,50.2355,600.0
2006-03-03 14:25:00,70.61,70.62,70.57,70.58,1700.0,50.2497,50.2569,50.2213,50.2284,1700.0
2006-03-03 14:30:00,70.6,70.6,70.53,70.53,1500.0,50.2426,50.2426,50.1928,50.1928,1500.0
2006-03-03 14:35:00,70.58,70.63,70.58,70.63,300.0,50.2284,50.264,50.2284,50.264,300.0
2006-03-03 14:40:00,70.59,70.64,70.59,70.64,400.0,50.2355,50.2711,50.2355,50.2711,400.0
2006-03-03 14:45:00,70.66,70.66,70.57,70.57,1800.0,50.2853,50.2853,50.2213,50.2213,1800.0
2006-03-03 14:50:00,70.66,70.66,70.61,70.61,700.0,50.2853,50.2853,50.2497,50.2497,700.0
2006-03-03 14:55:00,70.59,70.59,70.58,70.58,200.0,50.2355,50.2355,50.2284,50.2284,200.0
2006-03-03 15:00:00,70.58,70.66,70.51,70.51,1600.0,50.2284,50.2853,50.1786,50.1786,1600.0
2006-03-03 15:05:00,70.53,70.53,70.41,70.41,1900.0,50.1928,50.1928,50.1074,50.1074,1900.0
2006-03-03 15:10:00,70.46,70.52,70.46,70.52,600.0,50.143,50.1857,50.143,50.1857,600.0
2006-03-03 15:15:00,70.44,70.44,70.36,70.36,2000.0,50.1288,50.1288,50.0718,50.0718,2000.0
2006-03-03 15:20:00,70.33,70.33,70.33,70.33,200.0,50.0505,50.0505,50.0505,50.0505,200.0
2006-03-03 15:25:00,70.42,70.42,70.36,70.36,200.0,50.1145,50.1145,50.0718,50.0718,200.0
2006-03-03 15:30:00,70.37,70.37,70.33,70.35,1100.0,50.0789,50.0789,50.0505,50.0647,1100.0
2006-03-03 15:35:00,70.33,70.34,70.31,70.31,5900.0,50.0505,50.0576,50.0363,50.0363,5900.0
2006-03-03 15:40:00,70.29,70.34,70.27,70.3,11500.0,50.022,50.0576,50.0078,50.0291,11500.0
2006-03-03 15:45:00,70.28,70.3,70.22,70.3,1700.0,50.0149,50.0291,49.9722,50.0291,1700.0
2006-03-03 15:50:00,70.29,70.3,70.24,70.25,1800.0,50.022,50.0291,49.9864,49.9936,1800.0
2006-03-03 15:55:00,70.2,70.24,70.16,70.24,1300.0,49.958,49.9864,49.9295,49.9864,1300.0
2006-03-03 16:00:00,70.24,70.24,70.24,70.24,0.0,49.9864,49.9864,49.9864,49.9864,0.0
2006-03-03 16:05:00,70.24,70.24,70.24,70.24,0.0,49.9864,49.9864,49.9864,49.9864,0.0
2006-03-03 16:10:00,70.21,70.21,70.21,70.21,100.0,49.9651,49.9651,49.9651,49.9651,100.0
2006-03-06 09:30:00,70.16,70.16,70.16,70.16,1500.0,49.9295,49.9295,49.9295,49.9295,1500.0
2006-03-06 09:35:00,70.18,70.18,70.18,70.18,200.0,49.9437,49.9437,49.9437,49.9437,200.0
2006-03-06 09:40:00,70.18,70.18,70.18,70.18,0.0,49.9437,49.9437,49.9437,49.9437,0.0
2006-03-06 09:45:00,70.12,70.14,70.11,70.14,14100.0,49.901,49.9153,49.8939,49.9153,14100.0
2006-03-06 09:50:00,70.14,70.14,70.14,70.14,100.0,49.9153,49.9153,49.9153,49.9153,100.0
2006-03-06 09:55:00,70.12,70.12,70.12,70.12,300.0,49.901,49.901,49.901,49.901,300.0
2006-03-06 10:00:00,70.12,70.12,70.12,70.12,0.0,49.901,49.901,49.901,49.901,0.0
2006-03-06 10:05:00,70.18,70.18,70.15,70.15,500.0,49.9437,49.9437,49.9224,49.9224,500.0
2006-03-06 10:10:00,70.19,70.19,70.19,70.19,10000.0,49.9509,49.9509,49.9509,49.9509,10000.0
2006-03-06 10:15:00,70.23,70.23,70.22,70.22,700.0,49.9793,49.9793,49.9722,49.9722,700.0
2006-03-06 10:20:00,70.2,70.2,70.12,70.12,700.0,49.958,49.958,49.901,49.901,700.0
2006-03-06 10:25:00,70.12,70.12,70.12,70.12,0.0,49.901,49.901,49.901,49.901,0.0
2006-03-06 10:30:00,70.17,70.17,70.17,70.17,7100.0,49.9366,49.9366,49.9366,49.9366,7100.0
2006-03-06 10:35:00,70.15,70.15,70.15,70.15,100.0,49.9224,49.9224,49.9224,49.9224,100.0
2006-03-06 10:40:00,70.1,70.14,70.1,70.14,14700.0,49.8868,49.9153,49.8868,49.9153,14700.0
2006-03-06 10:45:00,70.14,70.14,70.14,70.14,0.0,49.9153,49.9153,49.9153,49.9153,0.0
2006-03-06 10:50:00,70.11,70.11,70.11,70.11,300.0,49.8939,49.8939,49.8939,49.8939,300.0
2006-03-06 10:55:00,70.12,70.2,70.12,70.14,2300.0,49.901,49.958,49.901,49.9153,2300.0
2006-03-06 11:00:00,70.21,70.24,70.2,70.24,1600.0,49.9651,49.9864,49.958,49.9864,1600.0
2006-03-06 11:05:00,70.21,70.21,70.21,70.21,200.0,49.9651,49.9651,49.9651,49.9651,200.0
2006-03-06 11:10:00,70.22,70.22,70.17,70.17,1100.0,49.9722,49.9722,49.9366,49.9366,1100.0
2006-03-06 11:15:00,70.17,70.17,70.17,70.17,0.0,49.9366,49.9366,49.9366,49.9366,0.0
2006-03-06 11:20:00,70.17,70.17,70.17,70.17,500.0,49.9366,49.9366,49.9366,49.9366,500.0
2006-03-06 11:25:00,70.19,70.19,70.19,70.19,100.0,49.9509,49.9509,49.9509,49.9509,100.0
2006-03-06 11:30:00,70.19,70.19,70.19,70.19,0.0,49.9509,49.9509,49.9509,49.9509,0.0
2006-03-06 11:35:00,70.19,70.19,70.19,70.19,0.0,49.9509,49.9509,49.9509,49.9509,0.0
2006-03-06 11:40:00,70.19,70.19,70.19,70.19,0.0,49.9509,49.9509,49.9509,49.9509,0.0
2006-03-06 11:45:00,70.19,70.19,70.19,70.19,0.0,49.9509,49.9509,49.9509,49.9509,0.0
2006-03-06 11:50:00,70.19,70.19,70.19,70.19,0.0,49.9509,49.9509,49.9509,49.9509,0.0
2006-03-06 11:55:00,70.17,70.22,70.17,70.22,17800.0,49.9366,49.9722,49.9366,49.9722,17800.0
2006-03-06 12:00:00,70.23,70.23,70.23,70.23,200.0,49.9793,49.9793,49.9793,49.9793,200.0
2006-03-06 12:05:00,70.23,70.23,70.23,70.23,0.0,49.9793,49.9793,49.9793,49.9793,0.0
2006-03-06 12:10:00,70.17,70.18,70.12,70.12,500.0,49.9366,49.9437,49.901,49.901,500.0
2006-03-06 12:15:00,70.12,70.12,70.12,70.12,0.0,49.901,49.901,49.901,49.901,0.0
2006-03-06 12:20:00,70.12,70.12,70.12,70.12,0.0,49.901,49.901,49.901,49.901,0.0
2006-03-06 12:25:00,70.15,70.15,70.15,70.15,100.0,49.9224,49.9224,49.9224,49.9224,100.0
2006-03-06 12:30:00,70.15,70.15,70.15,70.15,0.0,49.9224,49.9224,49.9224,49.9224,0.0
2006-03-06 12:35:00,70.13,70.14,70.13,70.14,1600.0,49.9082,49.9153,49.9082,49.9153,1600.0
2006-03-06 12:40:00,70.13,70.13,70.05,70.05,400.0,49.9082,49.9082,49.8512,49.8512,400.0
2006-03-06 12:45:00,70.09,70.09,70.03,70.03,1800.0,49.8797,49.8797,49.837,49.837,1800.0
2006-03-06 12:50:00,70.14,70.14,70.08,70.09,4200.0,49.9153,49.9153,49.8726,49.8797,4200.0
2006-03-06 12:55:00,70.09,70.11,70.09,70.09,600.0,49.8797,49.8939,49.8797,49.8797,600.0
2006-03-06 13:00:00,70.11,70.13,70.11,70.13,800.0,49.8939,49.9082,49.8939,49.9082,800.0
2006-03-06 13:05:00,70.17,70.17,70.17,70.17,1000.0,49.9366,49.9366,49.9366,49.9366,1000.0
2006-03-06 13:10:00,70.12,70.14,70.09,70.12,10000.0,49.901,49.9153,49.8797,49.901,10000.0
2006-03-06 13:15:00,70.1,70.1,70.1,70.1,1200.0,49.8868,49.8868,49.8868,49.8868,1200.0
2006-03-06 13:20:00,70.1,70.1,70.1,70.1,0.0,49.8868,49.8868,49.8868,49.8868,0.0
2006-03-06 13:25:00,70.09,70.09,70.06,70.06,1000.0,49.8797,49.8797,49.8583,49.8583,1000.0
2006-03-06 13:30:00,69.95,69.97,69.85,69.85,29300.0,49.7801,49.7943,49.7089,49.7089,29300.0
2006-03-06 13:35:00,69.93,69.93,69.88,69.88,2500.0,49.7658,49.7658,49.7302,49.7302,2500.0
2006-03-06 13:40:00,69.79,69.79,69.79,69.79,300.0,49.6662,49.6662,49.6662,49.6662,300.0
2006-03-06 13:45:00,69.88,69.88,69.8,69.8,1600.0,49.7302,49.7302,49.6733,49.6733,1600.0
2006-03-06 13:50:00,69.84,69.84,69.84,69.84,1700.0,49.7018,49.7018,49.7018,49.7018,1700.0
2006-03-06 13:55:00,69.81,69.9,69.8,69.89,1300.0,49.6804,49.7445,49.6733,49.7374,1300.0
2006-03-06 14:00:00,69.76,69.76,69.76,69.76,1000.0,49.6448,49.6448,49.6448,49.6448,1000.0
2006-03-06 14:05:00,69.78,69.78,69.68,69.68,900.0,49.6591,49.6591,49.5879,49.5879,900.0
2006-03-06 14:10:00,69.71,69.74,69.71,69.73,2100.0,49.6093,49.6306,49.6093,49.6235,2100.0
2006-03-06 14:15:00,69.67,69.67,69.66,69.66,500.0,49.5808,49.5808,49.5737,49.5737,500.0
2006-03-06 14:20:00,69.68,69.68,69.68,69.68,400.0,49.5879,49.5879,49.5879,49.5879,400.0
2006-03-06 14:25:00,69.6,69.65,69.6,69.65,3000.0,49.531,49.5666,49.531,49.5666,3000.0
2006-03-06 14:30:00,69.7,69.7,69.7,69.7,200.0,49.6021,49.6021,49.6021,49.6021,200.0
2006-03-06 14:35:00,69.7,69.71,69.67,69.7,1200.0,49.6021,49.6093,49.5808,49.6021,1200.0
2006-03-06 14:40:00,69.7,69.7,69.66,69.66,2200.0,49.6021,49.6021,49.5737,49.5737,2200.0
2006-03-06 14:45:00,69.66,69.66,69.59,69.59,1100.0,49.5737,49.5737,49.5239,49.5239,1100.0
2006-03-06 14:50:00,69.66,69.66,69.66,69.66,1000.0,49.5737,49.5737,49.5737,49.5737,1000.0
2006-03-06 14:55:00,69.69,69.69,69.64,69.64,700.0,49.595,49.595,49.5594,49.5594,700.0
2006-03-06 15:00:00,69.64,69.64,69.64,69.64,0.0,49.5594,49.5594,49.5594,49.5594,0.0
2006-03-06 15:05:00,69.66,69.71,69.66,69.67,2800.0,49.5737,49.6093,49.5737,49.5808,2800.0
2006-03-06 15:10:00,69.63,69.7,69.63,69.65,3300.0,49.5523,49.6021,49.5523,49.5666,3300.0
2006-03-06 15:15:00,69.66,69.78,69.65,69.78,400.0,49.5737,49.6591,49.5666,49.6591,400.0
2006-03-06 15:20:00,69.78,69.78,69.78,69.78,0.0,49.6591,49.6591,49.6591,49.6591,0.0
2006-03-06 15:25:00,69.77,69.77,69.77,69.77,500.0,49.652,49.652,49.652,49.652,500.0
2006-03-06 15:30:00,69.79,69.79,69.76,69.76,1300.0,49.6662,49.6662,49.6448,49.6448,1300.0
2006-03-06 15:35:00,69.76,69.76,69.76,69.76,0.0,49.6448,49.6448,49.6448,49.6448,0.0
2006-03-06 15:40:00,69.76,69.76,69.76,69.76,0.0,49.6448,49.6448,49.6448,49.6448,0.0
2006-03-06 15:45:00,69.75,69.75,69.74,69.74,200.0,49.6377,49.6377,49.6306,49.6306,200.0
2006-03-06 15:50:00,69.74,69.74,69.74,69.74,0.0,49.6306,49.6306,49.6306,49.6306,0.0
2006-03-06 15:55:00,69.72,69.72,69.72,69.72,100.0,49.6164,49.6164,49.6164,49.6164,100.0
2006-03-06 16:00:00,69.72,69.72,69.72,69.72,0.0,49.6164,49.6164,49.6164,49.6164,0.0
2006-03-06 16:05:00,69.72,69.72,69.72,69.72,0.0,49.6164,49.6164,49.6164,49.6164,0.0
2006-03-06 16:10:00,69.72,69.72,69.72,69.72,0.0,49.6164,49.6164,49.6164,49.6164,0.0
2006-03-07 09:30:00,69.72,69.72,69.51,69.51,2200.0,49.6164,49.6164,49.4669,49.4669,2200.0
2006-03-07 09:35:00,69.65,69.65,69.57,69.57,600.0,49.5666,49.5666,49.5096,49.5096,600.0
2006-03-07 09:40:00,69.5,69.5,69.45,69.45,500.0,49.4598,49.4598,49.4242,49.4242,500.0
2006-03-07 09:45:00,69.5,69.5,69.5,69.5,400.0,49.4598,49.4598,49.4598,49.4598,400.0
2006-03-07 09:50:00,69.55,69.55,69.51,69.51,1600.0,49.4954,49.4954,49.4669,49.4669,1600.0
2006-03-07 09:55:00,69.51,69.51,69.51,69.51,0.0,49.4669,49.4669,49.4669,49.4669,0.0
2006-03-07 10:00:00,69.52,69.59,69.52,69.59,700.0,49.474,49.5239,49.474,49.5239,700.0
2006-03-07 10:05:00,69.59,69.59,69.59,69.59,0.0,49.5239,49.5239,49.5239,49.5239,0.0
2006-03-07 10:10:00,69.63,69.63,69.63,69.63,200.0,49.5523,49.5523,49.5523,49.5523,200.0
2006-03-07 10:15:00,69.65,69.65,69.65,69.65,100.0,49.5666,49.5666,49.5666,49.5666,100.0
2006-03-07 10:20:00,69.65,69.65,69.65,69.65,0.0,49.5666,49.5666,49.5666,49.5666,0.0
2006-03-07 10:25:00,69.59,69.59,69.59,69.59,400.0,49.5239,49.5239,49.5239,49.5239,400.0
2006-03-07 10:30:00,69.59,69.59,69.59,69.59,0.0,49.5239,49.5239,49.5239,49.5239,0.0
2006-03-07 10:35:00,69.59,69.59,69.59,69.59,0.0,49.5239,49.5239,49.5239,49.5239,0.0
2006-03-07 10:40:00,69.59,69.59,69.59,69.59,0.0,49.5239,49.5239,49.5239,49.5239,0.0
2006-03-07 10:45:00,69.5,69.5,69.5,69.5,200.0,49.4598,49.4598,49.4598,49.4598,200.0
2006-03-07 10:50:00,69.51,69.51,69.51,69.51,400.0,49.4669,49.4669,49.4669,49.4669,400.0
2006-03-07 10:55:00,69.51,69.51,69.51,69.51,0.0,49.4669,49.4669,49.4669,49.4669,0.0
2006-03-07 11:00:00,69.56,69.56,69.56,69.56,500.0,49.5025,49.5025,49.5025,49.5025,500.0
2006-03-07 11:05:00,69.61,69.61,69.61,69.61,300.0,49.5381,49.5381,49.5381,49.5381,300.0
2006-03-07 11:10:00,69.63,69.63,69.58,69.58,900.0,49.5523,49.5523,49.5167,49.5167,900.0
2006-03-07 11:15:00,69.6,69.6,69.6,69.6,300.0,49.531,49.531,49.531,49.531,300.0
2006-03-07 11:20:00,69.59,69.62,69.59,69.62,800.0,49.5239,49.5452,49.5239,49.5452,800.0
2006-03-07 11:25:00,69.66,69.66,69.6,69.64,2700.0,49.5737,49.5737,49.531,49.5594,2700.0
2006-03-07 11:30:00,69.64,69.64,69.64,69.64,0.0,49.5594,49.5594,49.5594,49.5594,0.0
2006-03-07 11:35:00,69.56,69.56,69.56,69.56,1200.0,49.5025,49.5025,49.5025,49.5025,1200.0
2006-03-07 11:40:00,69.56,69.56,69.56,69.56,0.0,49.5025,49.5025,49.5025,49.5025,0.0
2006-03-07 11:45:00,69.59,69.59,69.58,69.58,2100.0,49.5239,49.5239,49.5167,49.5167,2100.0
2006-03-07 11:50:00,69.58,69.58,69.58,69.58,0.0,49.5167,49.5167,49.5167,49.5167,0.0
2006-03-07 11:55:00,69.58,69.58,69.56,69.56,1400.0,49.5167,49.5167,49.5025,49.5025,1400.0
2006-03-07 12:00:00,69.6,69.61,69.57,69.61,600.0,49.531,49.5381,49.5096,49.5381,600.0
2006-03-07 12:05:00,69.61,69.61,69.61,69.61,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2006-03-07 12:10:00,69.61,69.61,69.61,69.61,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2006-03-07 12:15:00,69.59,69.59,69.59,69.59,200.0,49.5239,49.5239,49.5239,49.5239,200.0
2006-03-07 12:20:00,69.58,69.58,69.52,69.53,900.0,49.5167,49.5167,49.474,49.4812,900.0
2006-03-07 12:25:00,69.57,69.57,69.52,69.53,1700.0,49.5096,49.5096,49.474,49.4812,1700.0
2006-03-07 12:30:00,69.49,69.53,69.49,69.53,500.0,49.4527,49.4812,49.4527,49.4812,500.0
2006-03-07 12:35:00,69.52,69.52,69.52,69.52,200.0,49.474,49.474,49.474,49.474,200.0
2006-03-07 12:40:00,69.52,69.52,69.52,69.52,0.0,49.474,49.474,49.474,49.474,0.0
2006-03-07 12:45:00,69.45,69.45,69.45,69.45,200.0,49.4242,49.4242,49.4242,49.4242,200.0
2006-03-07 12:50:00,69.43,69.43,69.43,69.43,100.0,49.41,49.41,49.41,49.41,100.0
2006-03-07 12:55:00,69.43,69.43,69.43,69.43,0.0,49.41,49.41,49.41,49.41,0.0
2006-03-07 13:00:00,69.4,69.4,69.39,69.39,200.0,49.3886,49.3886,49.3815,49.3815,200.0
2006-03-07 13:05:00,69.36,69.37,69.36,69.37,600.0,49.3602,49.3673,49.3602,49.3673,600.0
2006-03-07 13:10:00,69.37,69.37,69.37,69.37,0.0,49.3673,49.3673,49.3673,49.3673,0.0
2006-03-07 13:15:00,69.37,69.37,69.37,69.37,0.0,49.3673,49.3673,49.3673,49.3673,0.0
2006-03-07 13:20:00,69.4,69.4,69.4,69.4,1000.0,49.3886,49.3886,49.3886,49.3886,1000.0
2006-03-07 13:25:00,69.4,69.4,69.4,69.4,0.0,49.3886,49.3886,49.3886,49.3886,0.0
2006-03-07 13:30:00,69.41,69.42,69.41,69.42,1400.0,49.3958,49.4029,49.3958,49.4029,1400.0
2006-03-07 13:35:00,69.42,69.42,69.42,69.42,0.0,49.4029,49.4029,49.4029,49.4029,0.0
2006-03-07 13:40:00,69.42,69.42,69.42,69.42,0.0,49.4029,49.4029,49.4029,49.4029,0.0
2006-03-07 13:45:00,69.41,69.41,69.39,69.39,600.0,49.3958,49.3958,49.3815,49.3815,600.0
2006-03-07 13:50:00,69.47,69.47,69.47,69.47,1500.0,49.4385,49.4385,49.4385,49.4385,1500.0
2006-03-07 13:55:00,69.47,69.47,69.47,69.47,0.0,49.4385,49.4385,49.4385,49.4385,0.0
2006-03-07 14:00:00,69.47,69.47,69.47,69.47,0.0,49.4385,49.4385,49.4385,49.4385,0.0
2006-03-07 14:05:00,69.47,69.47,69.47,69.47,0.0,49.4385,49.4385,49.4385,49.4385,0.0
2006-03-07 14:10:00,69.37,69.37,69.35,69.35,300.0,49.3673,49.3673,49.3531,49.3531,300.0
2006-03-07 14:15:00,69.35,69.35,69.35,69.35,0.0,49.3531,49.3531,49.3531,49.3531,0.0
2006-03-07 14:20:00,69.33,69.36,69.33,69.36,2600.0,49.3388,49.3602,49.3388,49.3602,2600.0
2006-03-07 14:25:00,69.36,69.36,69.36,69.36,4800.0,49.3602,49.3602,49.3602,49.3602,4800.0
2006-03-07 14:30:00,69.37,69.37,69.35,69.35,1000.0,49.3673,49.3673,49.3531,49.3531,1000.0
2006-03-07 14:35:00,69.35,69.35,69.35,69.35,0.0,49.3531,49.3531,49.3531,49.3531,0.0
2006-03-07 14:40:00,69.39,69.4,69.39,69.4,300.0,49.3815,49.3886,49.3815,49.3886,300.0
2006-03-07 14:45:00,69.36,69.36,69.36,69.36,200.0,49.3602,49.3602,49.3602,49.3602,200.0
2006-03-07 14:50:00,69.37,69.39,69.37,69.39,2200.0,49.3673,49.3815,49.3673,49.3815,2200.0
2006-03-07 14:55:00,69.39,69.39,69.39,69.39,0.0,49.3815,49.3815,49.3815,49.3815,0.0
2006-03-07 15:00:00,69.39,69.44,69.39,69.42,1900.0,49.3815,49.4171,49.3815,49.4029,1900.0
2006-03-07 15:05:00,69.42,69.42,69.42,69.42,500.0,49.4029,49.4029,49.4029,49.4029,500.0
2006-03-07 15:10:00,69.43,69.46,69.41,69.44,5300.0,49.41,49.4313,49.3958,49.4171,5300.0
2006-03-07 15:15:00,69.42,69.42,69.36,69.36,2300.0,49.4029,49.4029,49.3602,49.3602,2300.0
2006-03-07 15:20:00,69.45,69.45,69.45,69.45,100.0,49.4242,49.4242,49.4242,49.4242,100.0
2006-03-07 15:25:00,69.43,69.47,69.43,69.47,500.0,49.41,49.4385,49.41,49.4385,500.0
2006-03-07 15:30:00,69.51,69.51,69.5,69.5,400.0,49.4669,49.4669,49.4598,49.4598,400.0
2006-03-07 15:35:00,69.45,69.49,69.45,69.49,3500.0,49.4242,49.4527,49.4242,49.4527,3500.0
2006-03-07 15:40:00,69.6,69.61,69.56,69.56,900.0,49.531,49.5381,49.5025,49.5025,900.0
2006-03-07 15:45:00,69.53,69.58,69.53,69.58,11500.0,49.4812,49.5167,49.4812,49.5167,11500.0
2006-03-07 15:50:00,69.58,69.58,69.58,69.58,0.0,49.5167,49.5167,49.5167,49.5167,0.0
2006-03-07 15:55:00,69.6,69.6,69.58,69.58,400.0,49.531,49.531,49.5167,49.5167,400.0
2006-03-07 16:00:00,69.5,69.5,69.5,69.5,500.0,49.4598,49.4598,49.4598,49.4598,500.0
2006-03-07 16:05:00,69.5,69.5,69.5,69.5,0.0,49.4598,49.4598,49.4598,49.4598,0.0
2006-03-07 16:10:00,69.5,69.5,69.5,69.5,0.0,49.4598,49.4598,49.4598,49.4598,0.0
2006-03-08 09:30:00,69.49,69.49,69.33,69.34,6000.0,49.4527,49.4527,49.3388,49.3459,6000.0
2006-03-08 09:35:00,69.31,69.31,69.31,69.31,3000.0,49.3246,49.3246,49.3246,49.3246,3000.0
2006-03-08 09:40:00,69.31,69.31,69.3,69.3,27500.0,49.3246,49.3246,49.3175,49.3175,27500.0
2006-03-08 09:45:00,69.31,69.31,69.31,69.31,25000.0,49.3246,49.3246,49.3246,49.3246,25000.0
2006-03-08 09:50:00,69.43,69.43,69.43,69.43,9500.0,49.41,49.41,49.41,49.41,9500.0
2006-03-08 09:55:00,69.42,69.48,69.42,69.46,19500.0,49.4029,49.4456,49.4029,49.4313,19500.0
2006-03-08 10:00:00,69.51,69.55,69.48,69.51,22400.0,49.4669,49.4954,49.4456,49.4669,22400.0
2006-03-08 10:05:00,69.55,69.55,69.52,69.52,32500.0,49.4954,49.4954,49.474,49.474,32500.0
2006-03-08 10:10:00,69.52,69.52,69.46,69.46,74100.0,49.474,49.474,49.4313,49.4313,74100.0
2006-03-08 10:15:00,69.49,69.49,69.47,69.47,10100.0,49.4527,49.4527,49.4385,49.4385,10100.0
2006-03-08 10:20:00,69.47,69.47,69.47,69.47,0.0,49.4385,49.4385,49.4385,49.4385,0.0
2006-03-08 10:25:00,69.46,69.47,69.46,69.47,600.0,49.4313,49.4385,49.4313,49.4385,600.0
2006-03-08 10:30:00,69.42,69.42,69.42,69.42,300.0,49.4029,49.4029,49.4029,49.4029,300.0
2006-03-08 10:35:00,69.48,69.5,69.47,69.47,419000.0,49.4456,49.4598,49.4385,49.4385,419000.0
2006-03-08 10:40:00,69.55,69.57,69.54,69.56,2800.0,49.4954,49.5096,49.4883,49.5025,2800.0
2006-03-08 10:45:00,69.54,69.54,69.4,69.4,4300.0,49.4883,49.4883,49.3886,49.3886,4300.0
2006-03-08 10:50:00,69.42,69.42,69.42,69.42,100.0,49.4029,49.4029,49.4029,49.4029,100.0
2006-03-08 10:55:00,69.48,69.48,69.48,69.48,100.0,49.4456,49.4456,49.4456,49.4456,100.0
2006-03-08 11:00:00,69.37,69.43,69.36,69.43,1200.0,49.3673,49.41,49.3602,49.41,1200.0
2006-03-08 11:05:00,69.43,69.43,69.43,69.43,0.0,49.41,49.41,49.41,49.41,0.0
2006-03-08 11:10:00,69.33,69.33,69.33,69.33,200.0,49.3388,49.3388,49.3388,49.3388,200.0
2006-03-08 11:15:00,69.43,69.43,69.43,69.43,600.0,49.41,49.41,49.41,49.41,600.0
2006-03-08 11:20:00,69.42,69.42,69.42,69.42,400.0,49.4029,49.4029,49.4029,49.4029,400.0
2006-03-08 11:25:00,69.39,69.4,69.39,69.4,2800.0,49.3815,49.3886,49.3815,49.3886,2800.0
2006-03-08 11:30:00,69.28,69.28,69.28,69.28,100.0,49.3032,49.3032,49.3032,49.3032,100.0
2006-03-08 11:35:00,69.3,69.3,69.3,69.3,400.0,49.3175,49.3175,49.3175,49.3175,400.0
2006-03-08 11:40:00,69.25,69.25,69.25,69.25,100.0,49.2819,49.2819,49.2819,49.2819,100.0
2006-03-08 11:45:00,69.25,69.25,69.12,69.12,2400.0,49.2819,49.2819,49.1894,49.1894,2400.0
2006-03-08 11:50:00,69.15,69.15,69.14,69.14,1400.0,49.2107,49.2107,49.2036,49.2036,1400.0
2006-03-08 11:55:00,69.21,69.21,69.21,69.21,100.0,49.2534,49.2534,49.2534,49.2534,100.0
2006-03-08 12:00:00,69.21,69.21,69.21,69.21,100.0,49.2534,49.2534,49.2534,49.2534,100.0
2006-03-08 12:05:00,69.2,69.26,69.2,69.26,700.0,49.2463,49.289,49.2463,49.289,700.0
2006-03-08 12:10:00,69.29,69.29,69.29,69.29,200.0,49.3104,49.3104,49.3104,49.3104,200.0
2006-03-08 12:15:00,69.29,69.29,69.29,69.29,0.0,49.3104,49.3104,49.3104,49.3104,0.0
2006-03-08 12:20:00,69.29,69.29,69.29,69.29,0.0,49.3104,49.3104,49.3104,49.3104,0.0
2006-03-08 12:25:00,69.29,69.33,69.29,69.32,2300.0,49.3104,49.3388,49.3104,49.3317,2300.0
2006-03-08 12:30:00,69.32,69.32,69.32,69.32,0.0,49.3317,49.3317,49.3317,49.3317,0.0
2006-03-08 12:35:00,69.32,69.32,69.32,69.32,0.0,49.3317,49.3317,49.3317,49.3317,0.0
2006-03-08 12:40:00,69.37,69.37,69.37,69.37,100.0,49.3673,49.3673,49.3673,49.3673,100.0
2006-03-08 12:45:00,69.37,69.37,69.37,69.37,0.0,49.3673,49.3673,49.3673,49.3673,0.0
2006-03-08 12:50:00,69.37,69.37,69.37,69.37,0.0,49.3673,49.3673,49.3673,49.3673,0.0
2006-03-08 12:55:00,69.37,69.37,69.37,69.37,0.0,49.3673,49.3673,49.3673,49.3673,0.0
2006-03-08 13:00:00,69.5,69.5,69.5,69.5,800.0,49.4598,49.4598,49.4598,49.4598,800.0
2006-03-08 13:05:00,69.52,69.52,69.46,69.46,22800.0,49.474,49.474,49.4313,49.4313,22800.0
2006-03-08 13:10:00,69.43,69.43,69.43,69.43,500.0,49.41,49.41,49.41,49.41,500.0
2006-03-08 13:15:00,69.43,69.43,69.43,69.43,0.0,49.41,49.41,49.41,49.41,0.0
2006-03-08 13:20:00,69.43,69.43,69.43,69.43,0.0,49.41,49.41,49.41,49.41,0.0
2006-03-08 13:25:00,69.43,69.43,69.43,69.43,0.0,49.41,49.41,49.41,49.41,0.0
2006-03-08 13:30:00,69.4,69.4,69.4,69.4,28600.0,49.3886,49.3886,49.3886,49.3886,28600.0
2006-03-08 13:35:00,69.44,69.44,69.44,69.44,300.0,49.4171,49.4171,49.4171,49.4171,300.0
2006-03-08 13:40:00,69.4,69.4,69.39,69.4,1600.0,49.3886,49.3886,49.3815,49.3886,1600.0
2006-03-08 13:45:00,69.39,69.39,69.39,69.39,100.0,49.3815,49.3815,49.3815,49.3815,100.0
2006-03-08 13:50:00,69.39,69.39,69.39,69.39,0.0,49.3815,49.3815,49.3815,49.3815,0.0
2006-03-08 13:55:00,69.39,69.39,69.39,69.39,5100.0,49.3815,49.3815,49.3815,49.3815,5100.0
2006-03-08 14:00:00,69.4,69.4,69.38,69.38,400.0,49.3886,49.3886,49.3744,49.3744,400.0
2006-03-08 14:05:00,69.48,69.53,69.48,69.53,1200.0,49.4456,49.4812,49.4456,49.4812,1200.0
2006-03-08 14:10:00,69.57,69.57,69.48,69.57,400.0,49.5096,49.5096,49.4456,49.5096,400.0
2006-03-08 14:15:00,69.48,69.56,69.48,69.56,400.0,49.4456,49.5025,49.4456,49.5025,400.0
2006-03-08 14:20:00,69.56,69.56,69.56,69.56,0.0,49.5025,49.5025,49.5025,49.5025,0.0
2006-03-08 14:25:00,69.56,69.56,69.56,69.56,0.0,49.5025,49.5025,49.5025,49.5025,0.0
2006-03-08 14:30:00,69.6,69.62,69.6,69.61,500.0,49.531,49.5452,49.531,49.5381,500.0
2006-03-08 14:35:00,69.64,69.66,69.64,69.65,5400.0,49.5594,49.5737,49.5594,49.5666,5400.0
2006-03-08 14:40:00,69.67,69.71,69.64,69.64,2600.0,49.5808,49.6093,49.5594,49.5594,2600.0
2006-03-08 14:45:00,69.72,69.72,69.72,69.72,200.0,49.6164,49.6164,49.6164,49.6164,200.0
2006-03-08 14:50:00,69.75,69.75,69.75,69.75,1500.0,49.6377,49.6377,49.6377,49.6377,1500.0
2006-03-08 14:55:00,69.75,69.75,69.75,69.75,0.0,49.6377,49.6377,49.6377,49.6377,0.0
2006-03-08 15:00:00,69.75,69.76,69.69,69.76,3000.0,49.6377,49.6448,49.595,49.6448,3000.0
2006-03-08 15:05:00,69.72,69.77,69.72,69.77,900.0,49.6164,49.652,49.6164,49.652,900.0
2006-03-08 15:10:00,69.77,69.77,69.77,69.77,0.0,49.652,49.652,49.652,49.652,0.0
2006-03-08 15:15:00,69.69,69.69,69.69,69.69,15400.0,49.595,49.595,49.595,49.595,15400.0
2006-03-08 15:20:00,69.75,69.75,69.7,69.75,1700.0,49.6377,49.6377,49.6021,49.6377,1700.0
2006-03-08 15:25:00,69.74,69.75,69.74,69.75,600.0,49.6306,49.6377,49.6306,49.6377,600.0
2006-03-08 15:30:00,69.71,69.71,69.7,69.7,400.0,49.6093,49.6093,49.6021,49.6021,400.0
2006-03-08 15:35:00,69.72,69.72,69.67,69.67,6400.0,49.6164,49.6164,49.5808,49.5808,6400.0
2006-03-08 15:40:00,69.69,69.77,69.69,69.77,4700.0,49.595,49.652,49.595,49.652,4700.0
2006-03-08 15:45:00,69.75,69.75,69.74,69.74,3700.0,49.6377,49.6377,49.6306,49.6306,3700.0
2006-03-08 15:50:00,69.73,69.73,69.73,69.73,400.0,49.6235,49.6235,49.6235,49.6235,400.0
2006-03-08 15:55:00,69.7,69.71,69.7,69.7,400.0,49.6021,49.6093,49.6021,49.6021,400.0
2006-03-08 16:00:00,69.73,69.73,69.73,69.73,200.0,49.6235,49.6235,49.6235,49.6235,200.0
2006-03-08 16:05:00,69.73,69.73,69.73,69.73,0.0,49.6235,49.6235,49.6235,49.6235,0.0
2006-03-08 16:10:00,69.73,69.73,69.73,69.73,0.0,49.6235,49.6235,49.6235,49.6235,0.0
2006-03-09 09:35:00,69.84,69.84,69.84,69.84,4500.0,49.7018,49.7018,49.7018,49.7018,4500.0
2006-03-09 09:40:00,69.78,69.78,69.78,69.78,2500.0,49.6591,49.6591,49.6591,49.6591,2500.0
2006-03-09 09:45:00,69.85,69.85,69.82,69.82,1100.0,49.7089,49.7089,49.6875,49.6875,1100.0
2006-03-09 09:50:00,69.82,69.82,69.82,69.82,0.0,49.6875,49.6875,49.6875,49.6875,0.0
2006-03-09 09:55:00,69.93,69.93,69.93,69.93,300.0,49.7658,49.7658,49.7658,49.7658,300.0
2006-03-09 10:00:00,69.92,69.92,69.91,69.91,600.0,49.7587,49.7587,49.7516,49.7516,600.0
2006-03-09 10:05:00,69.91,69.91,69.91,69.91,0.0,49.7516,49.7516,49.7516,49.7516,0.0
2006-03-09 10:10:00,69.78,69.78,69.78,69.78,400.0,49.6591,49.6591,49.6591,49.6591,400.0
2006-03-09 10:15:00,69.82,69.84,69.8,69.84,3400.0,49.6875,49.7018,49.6733,49.7018,3400.0
2006-03-09 10:20:00,69.88,69.9,69.88,69.9,400.0,49.7302,49.7445,49.7302,49.7445,400.0
2006-03-09 10:25:00,69.9,69.9,69.9,69.9,0.0,49.7445,49.7445,49.7445,49.7445,0.0
2006-03-09 10:30:00,69.91,69.91,69.91,69.91,300.0,49.7516,49.7516,49.7516,49.7516,300.0
2006-03-09 10:35:00,69.91,69.91,69.91,69.91,0.0,49.7516,49.7516,49.7516,49.7516,0.0
2006-03-09 10:40:00,69.88,69.88,69.88,69.88,100.0,49.7302,49.7302,49.7302,49.7302,100.0
2006-03-09 10:45:00,69.84,69.84,69.84,69.84,800.0,49.7018,49.7018,49.7018,49.7018,800.0
2006-03-09 10:50:00,69.78,69.78,69.78,69.78,100.0,49.6591,49.6591,49.6591,49.6591,100.0
2006-03-09 10:55:00,69.78,69.78,69.78,69.78,1600.0,49.6591,49.6591,49.6591,49.6591,1600.0
2006-03-09 11:00:00,69.78,69.78,69.78,69.78,0.0,49.6591,49.6591,49.6591,49.6591,0.0
2006-03-09 11:05:00,69.8,69.8,69.8,69.8,100.0,49.6733,49.6733,49.6733,49.6733,100.0
2006-03-09 11:10:00,69.81,69.81,69.81,69.81,100.0,49.6804,49.6804,49.6804,49.6804,100.0
2006-03-09 11:15:00,69.83,69.83,69.83,69.83,100.0,49.6947,49.6947,49.6947,49.6947,100.0
2006-03-09 11:20:00,69.77,69.77,69.77,69.77,400.0,49.652,49.652,49.652,49.652,400.0
2006-03-09 11:25:00,69.77,69.82,69.77,69.82,400.0,49.652,49.6875,49.652,49.6875,400.0
2006-03-09 11:30:00,69.8,69.8,69.8,69.8,23200.0,49.6733,49.6733,49.6733,49.6733,23200.0
2006-03-09 11:35:00,69.83,69.83,69.83,69.83,100.0,49.6947,49.6947,49.6947,49.6947,100.0
2006-03-09 11:40:00,69.83,69.83,69.83,69.83,1000.0,49.6947,49.6947,49.6947,49.6947,1000.0
2006-03-09 11:45:00,69.83,69.83,69.83,69.83,0.0,49.6947,49.6947,49.6947,49.6947,0.0
2006-03-09 11:50:00,69.79,69.79,69.79,69.79,200.0,49.6662,49.6662,49.6662,49.6662,200.0
2006-03-09 11:55:00,69.78,69.78,69.78,69.78,3800.0,49.6591,49.6591,49.6591,49.6591,3800.0
2006-03-09 12:00:00,69.74,69.75,69.74,69.75,500.0,49.6306,49.6377,49.6306,49.6377,500.0
2006-03-09 12:05:00,69.75,69.75,69.75,69.75,100.0,49.6377,49.6377,49.6377,49.6377,100.0
2006-03-09 12:10:00,69.71,69.71,69.71,69.71,200.0,49.6093,49.6093,49.6093,49.6093,200.0
2006-03-09 12:15:00,69.75,69.75,69.75,69.75,1500.0,49.6377,49.6377,49.6377,49.6377,1500.0
2006-03-09 12:20:00,69.75,69.75,69.75,69.75,0.0,49.6377,49.6377,49.6377,49.6377,0.0
2006-03-09 12:25:00,69.74,69.74,69.74,69.74,100.0,49.6306,49.6306,49.6306,49.6306,100.0
2006-03-09 12:30:00,69.74,69.74,69.68,69.68,900.0,49.6306,49.6306,49.5879,49.5879,900.0
2006-03-09 12:35:00,69.57,69.61,69.57,69.61,1000.0,49.5096,49.5381,49.5096,49.5381,1000.0
2006-03-09 12:40:00,69.61,69.61,69.61,69.61,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2006-03-09 12:45:00,69.61,69.61,69.61,69.61,0.0,49.5381,49.5381,49.5381,49.5381,0.0
2006-03-09 12:50:00,69.6,69.6,69.6,69.6,500.0,49.531,49.531,49.531,49.531,500.0
2006-03-09 12:55:00,69.63,69.63,69.63,69.63,14300.0,49.5523,49.5523,49.5523,49.5523,14300.0
2006-03-09 13:00:00,69.58,69.58,69.58,69.58,600.0,49.5167,49.5167,49.5167,49.5167,600.0
2006-03-09 13:05:00,69.64,69.64,69.63,69.63,5600.0,49.5594,49.5594,49.5523,49.5523,5600.0
2006-03-09 13:10:00,69.59,69.59,69.59,69.59,200.0,49.5239,49.5239,49.5239,49.5239,200.0
2006-03-09 13:15:00,69.5,69.54,69.49,69.54,3200.0,49.4598,49.4883,49.4527,49.4883,3200.0
2006-03-09 13:20:00,69.54,69.54,69.54,69.54,0.0,49.4883,49.4883,49.4883,49.4883,0.0
2006-03-09 13:25:00,69.54,69.54,69.54,69.54,0.0,49.4883,49.4883,49.4883,49.4883,0.0
2006-03-09 13:30:00,69.53,69.53,69.53,69.53,700.0,49.4812,49.4812,49.4812,49.4812,700.0
2006-03-09 13:35:00,69.53,69.53,69.53,69.53,0.0,49.4812,49.4812,49.4812,49.4812,0.0
2006-03-09 13:40:00,69.55,69.57,69.55,69.55,1000.0,49.4954,49.5096,49.4954,49.4954,1000.0
2006-03-09 13:45:00,69.56,69.56,69.52,69.54,5000.0,49.5025,49.5025,49.474,49.4883,5000.0
2006-03-09 13:50:00,69.55,69.56,69.53,69.54,2700.0,49.4954,49.5025,49.4812,49.4883,2700.0
2006-03-09 13:55:00,69.53,69.55,69.53,69.55,900.0,49.4812,49.4954,49.4812,49.4954,900.0
2006-03-09 14:00:00,69.55,69.55,69.55,69.55,0.0,49.4954,49.4954,49.4954,49.4954,0.0
2006-03-09 14:05:00,69.55,69.55,69.55,69.55,0.0,49.4954,49.4954,49.4954,49.4954,0.0
2006-03-09 14:10:00,69.66,69.66,69.65,69.65,700.0,49.5737,49.5737,49.5666,49.5666,700.0
2006-03-09 14:15:00,69.65,69.65,69.65,69.65,0.0,49.5666,49.5666,49.5666,49.5666,0.0
2006-03-09 14:20:00,69.6,69.61,69.6,69.61,4000.0,49.531,49.5381,49.531,49.5381,4000.0
2006-03-09 14:25:00,69.61,69.61,69.58,69.58,700.0,49.5381,49.5381,49.5167,49.5167,700.0
2006-03-09 14:30:00,69.57,69.57,69.57,69.57,300.0,49.5096,49.5096,49.5096,49.5096,300.0
2006-03-09 14:35:00,69.57,69.57,69.57,69.57,0.0,49.5096,49.5096,49.5096,49.5096,0.0
2006-03-09 14:40:00,69.53,69.53,69.47,69.47,1100.0,49.4812,49.4812,49.4385,49.4385,1100.0
2006-03-09 14:45:00,69.53,69.53,69.53,69.53,200.0,49.4812,49.4812,49.4812,49.4812,200.0
2006-03-09 14:50:00,69.53,69.53,69.53,69.53,0.0,49.4812,49.4812,49.4812,49.4812,0.0
2006-03-09 14:55:00,69.49,69.49,69.49,69.49,1500.0,49.4527,49.4527,49.4527,49.4527,1500.0
2006-03-09 15:00:00,69.49,69.49,69.49,69.49,200.0,49.4527,49.4527,49.4527,49.4527,200.0
2006-03-09 15:05:00,69.42,69.42,69.42,69.42,100.0,49.4029,49.4029,49.4029,49.4029,100.0
2006-03-09 15:10:00,69.36,69.36,69.36,69.36,500.0,49.3602,49.3602,49.3602,49.3602,500.0
2006-03-09 15:15:00,69.4,69.4,69.4,69.4,100.0,49.3886,49.3886,49.3886,49.3886,100.0
2006-03-09 15:20:00,69.42,69.42,69.42,69.42,200.0,49.4029,49.4029,49.4029,49.4029,200.0
2006-03-09 15:25:00,69.41,69.41,69.41,69.41,300.0,49.3958,49.3958,49.3958,49.3958,300.0
2006-03-09 15:30:00,69.38,69.38,69.38,69.38,500.0,49.3744,49.3744,49.3744,49.3744,500.0
2006-03-09 15:35:00,69.38,69.38,69.38,69.38,1000.0,49.3744,49.3744,49.3744,49.3744,1000.0
2006-03-09 15:40:00,69.39,69.39,69.39,69.39,200.0,49.3815,49.3815,49.3815,49.3815,200.0
2006-03-09 15:45:00,69.39,69.39,69.39,69.39,200.0,49.3815,49.3815,49.3815,49.3815,200.0
2006-03-09 15:50:00,69.4,69.42,69.4,69.42,1000.0,49.3886,49.4029,49.3886,49.4029,1000.0
2006-03-09 15:55:00,69.39,69.39,69.35,69.35,300.0,49.3815,49.3815,49.3531,49.3531,300.0
2006-03-09 16:00:00,69.39,69.39,69.39,69.39,200.0,49.3815,49.3815,49.3815,49.3815,200.0
2006-03-09 16:05:00,69.39,69.39,69.39,69.39,0.0,49.3815,49.3815,49.3815,49.3815,0.0
2006-03-09 16:10:00,69.39,69.39,69.39,69.39,0.0,49.3815,49.3815,49.3815,49.3815,0.0
2006-03-10 09:30:00,69.5,69.5,69.5,69.5,18100.0,49.4598,49.4598,49.4598,49.4598,18100.0
2006-03-10 09:35:00,69.4,69.4,69.34,69.34,1100.0,49.3886,49.3886,49.3459,49.3459,1100.0
2006-03-10 09:40:00,69.34,69.34,69.34,69.34,0.0,49.3459,49.3459,49.3459,49.3459,0.0
2006-03-10 09:45:00,69.38,69.38,69.38,69.38,100.0,49.3744,49.3744,49.3744,49.3744,100.0
2006-03-10 09:50:00,69.45,69.48,69.45,69.48,300.0,49.4242,49.4456,49.4242,49.4456,300.0
2006-03-10 09:55:00,69.48,69.48,69.48,69.48,0.0,49.4456,49.4456,49.4456,49.4456,0.0
2006-03-10 10:00:00,69.48,69.48,69.48,69.48,0.0,49.4456,49.4456,49.4456,49.4456,0.0
2006-03-10 10:05:00,69.33,69.33,69.33,69.33,100.0,49.3388,49.3388,49.3388,49.3388,100.0
2006-03-10 10:10:00,69.33,69.33,69.33,69.33,0.0,49.3388,49.3388,49.3388,49.3388,0.0
2006-03-10 10:15:00,69.55,69.55,69.55,69.55,2500.0,49.4954,49.4954,49.4954,49.4954,2500.0
2006-03-10 10:20:00,69.55,69.55,69.55,69.55,0.0,49.4954,49.4954,49.4954,49.4954,0.0
2006-03-10 10:25:00,69.67,69.67,69.6,69.6,1300.0,49.5808,49.5808,49.531,49.531,1300.0
2006-03-10 10:30:00,69.61,69.61,69.6,69.61,600.0,49.5381,49.5381,49.531,49.5381,600.0
2006-03-10 10:35:00,69.7,69.71,69.7,69.71,1700.0,49.6021,49.6093,49.6021,49.6093,1700.0
2006-03-10 10:40:00,69.72,69.81,69.72,69.81,2600.0,49.6164,49.6804,49.6164,49.6804,2600.0
2006-03-10 10:45:00,69.8,69.8,69.8,69.8,600.0,49.6733,49.6733,49.6733,49.6733,600.0
2006-03-10 10:50:00,69.79,69.82,69.79,69.82,5900.0,49.6662,49.6875,49.6662,49.6875,5900.0
2006-03-10 10:55:00,69.82,69.82,69.82,69.82,0.0,49.6875,49.6875,49.6875,49.6875,0.0
2006-03-10 11:00:00,69.87,69.87,69.87,69.87,300.0,49.7231,49.7231,49.7231,49.7231,300.0
2006-03-10 11:05:00,69.83,69.83,69.78,69.79,1100.0,49.6947,49.6947,49.6591,49.6662,1100.0
2006-03-10 11:10:00,69.76,69.81,69.76,69.81,1900.0,49.6448,49.6804,49.6448,49.6804,1900.0
2006-03-10 11:15:00,69.8,69.82,69.77,69.78,3700.0,49.6733,49.6875,49.652,49.6591,3700.0
2006-03-10 11:20:00,69.78,69.78,69.77,69.77,600.0,49.6591,49.6591,49.652,49.652,600.0
2006-03-10 11:25:00,69.8,69.83,69.8,69.83,500.0,49.6733,49.6947,49.6733,49.6947,500.0
2006-03-10 11:30:00,69.89,69.89,69.87,69.87,200.0,49.7374,49.7374,49.7231,49.7231,200.0
2006-03-10 11:35:00,69.86,69.86,69.86,69.86,100.0,49.716,49.716,49.716,49.716,100.0
2006-03-10 11:40:00,69.87,69.87,69.82,69.85,2600.0,49.7231,49.7231,49.6875,49.7089,2600.0
2006-03-10 11:45:00,69.88,69.9,69.88,69.9,1400.0,49.7302,49.7445,49.7302,49.7445,1400.0
2006-03-10 11:50:00,69.88,69.89,69.85,69.86,1700.0,49.7302,49.7374,49.7089,49.716,1700.0
2006-03-10 11:55:00,69.9,69.9,69.89,69.89,200.0,49.7445,49.7445,49.7374,49.7374,200.0
2006-03-10 12:00:00,69.9,69.98,69.9,69.97,1000.0,49.7445,49.8014,49.7445,49.7943,1000.0
2006-03-10 12:05:00,69.97,69.99,69.95,69.95,2800.0,49.7943,49.8085,49.7801,49.7801,2800.0
2006-03-10 12:10:00,69.89,69.89,69.89,69.89,100.0,49.7374,49.7374,49.7374,49.7374,100.0
2006-03-10 12:15:00,69.85,69.85,69.85,69.85,100.0,49.7089,49.7089,49.7089,49.7089,100.0
2006-03-10 12:20:00,69.87,69.87,69.84,69.84,300.0,49.7231,49.7231,49.7018,49.7018,300.0
2006-03-10 12:25:00,69.84,69.84,69.84,69.84,0.0,49.7018,49.7018,49.7018,49.7018,0.0
2006-03-10 12:30:00,69.86,69.86,69.85,69.85,200.0,49.716,49.716,49.7089,49.7089,200.0
2006-03-10 12:35:00,69.93,69.93,69.93,69.93,300.0,49.7658,49.7658,49.7658,49.7658,300.0
2006-03-10 12:40:00,69.89,69.93,69.89,69.93,8400.0,49.7374,49.7658,49.7374,49.7658,8400.0
2006-03-10 12:45:00,69.94,69.94,69.9,69.9,900.0,49.7729,49.7729,49.7445,49.7445,900.0
2006-03-10 12:50:00,69.87,69.87,69.87,69.87,100.0,49.7231,49.7231,49.7231,49.7231,100.0
2006-03-10 12:55:00,69.87,69.87,69.87,69.87,0.0,49.7231,49.7231,49.7231,49.7231,0.0
2006-03-10 13:00:00,69.84,69.84,69.79,69.79,3100.0,49.7018,49.7018,49.6662,49.6662,3100.0
2006-03-10 13:05:00,69.82,69.82,69.82,69.82,200.0,49.6875,49.6875,49.6875,49.6875,200.0
2006-03-10 13:10:00,69.84,69.86,69.84,69.86,500.0,49.7018,49.716,49.7018,49.716,500.0
2006-03-10 13:15:00,69.84,69.87,69.84,69.87,300.0,49.7018,49.7231,49.7018,49.7231,300.0
2006-03-10 13:20:00,69.86,69.86,69.79,69.79,700.0,49.716,49.716,49.6662,49.6662,700.0
2006-03-10 13:25:00,69.87,69.87,69.87,69.87,100.0,49.7231,49.7231,49.7231,49.7231,100.0
2006-03-10 13:30:00,69.83,69.83,69.81,69.81,200.0,49.6947,49.6947,49.6804,49.6804,200.0
2006-03-10 13:35:00,69.85,69.85,69.85,69.85,100.0,49.7089,49.7089,49.7089,49.7089,100.0
2006-03-10 13:40:00,69.85,69.85,69.85,69.85,0.0,49.7089,49.7089,49.7089,49.7089,0.0
2006-03-10 13:45:00,69.82,69.83,69.81,69.83,600.0,49.6875,49.6947,49.6804,49.6947,600.0
2006-03-10 13:50:00,69.84,69.84,69.84,69.84,600.0,49.7018,49.7018,49.7018,49.7018,600.0
2006-03-10 13:55:00,69.86,69.86,69.85,69.85,200.0,49.716,49.716,49.7089,49.7089,200.0
2006-03-10 14:00:00,69.85,69.87,69.85,69.87,1700.0,49.7089,49.7231,49.7089,49.7231,1700.0
2006-03-10 14:05:00,69.86,69.86,69.85,69.85,500.0,49.716,49.716,49.7089,49.7089,500.0
2006-03-10 14:10:00,69.86,69.87,69.86,69.87,400.0,49.716,49.7231,49.716,49.7231,400.0
2006-03-10 14:15:00,69.87,69.9,69.87,69.9,5200.0,49.7231,49.7445,49.7231,49.7445,5200.0
2006-03-10 14:20:00,69.9,69.9,69.9,69.9,1300.0,49.7445,49.7445,49.7445,49.7445,1300.0
2006-03-10 14:25:00,69.92,69.92,69.86,69.87,2200.0,49.7587,49.7587,49.716,49.7231,2200.0
2006-03-10 14:30:00,69.81,69.83,69.79,69.79,400.0,49.6804,49.6947,49.6662,49.6662,400.0
2006-03-10 14:35:00,69.84,69.84,69.82,69.84,400.0,49.7018,49.7018,49.6875,49.7018,400.0
2006-03-10 14:40:00,69.81,69.81,69.81,69.81,100.0,49.6804,49.6804,49.6804,49.6804,100.0
2006-03-10 14:45:00,69.81,69.84,69.81,69.84,1400.0,49.6804,49.7018,49.6804,49.7018,1400.0
2006-03-10 14:50:00,69.68,69.73,69.68,69.73,200.0,49.5879,49.6235,49.5879,49.6235,200.0
2006-03-10 14:55:00,69.62,69.65,69.62,69.65,400.0,49.5452,49.5666,49.5452,49.5666,400.0
2006-03-10 15:00:00,69.72,69.72,69.72,69.72,200.0,49.6164,49.6164,49.6164,49.6164,200.0
2006-03-10 15:05:00,69.63,69.66,69.59,69.66,1000.0,49.5523,49.5737,49.5239,49.5737,1000.0
2006-03-10 15:10:00,69.61,69.65,69.61,69.63,800.0,49.5381,49.5666,49.5381,49.5523,800.0
2006-03-10 15:15:00,69.61,69.67,69.6,69.67,1000.0,49.5381,49.5808,49.531,49.5808,1000.0
2006-03-10 15:20:00,69.63,69.71,69.63,69.71,600.0,49.5523,49.6093,49.5523,49.6093,600.0
2006-03-10 15:25:00,69.73,69.73,69.73,69.73,200.0,49.6235,49.6235,49.6235,49.6235,200.0
2006-03-10 15:30:00,69.79,69.84,69.79,69.82,5300.0,49.6662,49.7018,49.6662,49.6875,5300.0
2006-03-10 15:35:00,69.8,69.84,69.8,69.84,200.0,49.6733,49.7018,49.6733,49.7018,200.0
2006-03-10 15:40:00,69.81,69.82,69.81,69.82,200.0,49.6804,49.6875,49.6804,49.6875,200.0
2006-03-10 15:45:00,69.77,69.78,69.74,69.78,1400.0,49.652,49.6591,49.6306,49.6591,1400.0
2006-03-10 15:50:00,69.78,69.78,69.78,69.78,0.0,49.6591,49.6591,49.6591,49.6591,0.0
2006-03-10 15:55:00,69.84,69.87,69.84,69.86,300.0,49.7018,49.7231,49.7018,49.716,300.0
2006-03-10 16:00:00,69.86,69.86,69.86,69.86,0.0,49.716,49.716,49.716,49.716,0.0
2006-03-10 16:05:00,69.86,69.86,69.86,69.86,0.0,49.716,49.716,49.716,49.716,0.0
2006-03-10 16:10:00,69.86,69.86,69.86,69.86,0.0,49.716,49.716,49.716,49.716,0.0
2006-03-13 09:30:00,70.15,70.15,70.15,70.15,1000.0,49.9224,49.9224,49.9224,49.9224,1000.0
2006-03-13 09:35:00,70.15,70.15,70.01,70.01,3100.0,49.9224,49.9224,49.8228,49.8228,3100.0
2006-03-13 09:40:00,70.09,70.09,70.05,70.05,800.0,49.8797,49.8797,49.8512,49.8512,800.0
2006-03-13 09:45:00,70.1,70.12,70.1,70.12,700.0,49.8868,49.901,49.8868,49.901,700.0
2006-03-13 09:50:00,70.11,70.12,70.11,70.12,1000.0,49.8939,49.901,49.8939,49.901,1000.0
2006-03-13 09:55:00,70.06,70.06,70.06,70.06,700.0,49.8583,49.8583,49.8583,49.8583,700.0
2006-03-13 10:00:00,70.06,70.06,70.06,70.06,0.0,49.8583,49.8583,49.8583,49.8583,0.0
2006-03-13 10:05:00,70.09,70.2,70.09,70.2,3700.0,49.8797,49.958,49.8797,49.958,3700.0
2006-03-13 10:10:00,70.2,70.2,70.2,70.2,0.0,49.958,49.958,49.958,49.958,0.0
2006-03-13 10:15:00,70.2,70.2,70.2,70.2,0.0,49.958,49.958,49.958,49.958,0.0
2006-03-13 10:20:00,70.16,70.16,70.12,70.12,2200.0,49.9295,49.9295,49.901,49.901,2200.0
2006-03-13 10:25:00,70.11,70.11,70.11,70.11,200.0,49.8939,49.8939,49.8939,49.8939,200.0
2006-03-13 10:30:00,70.18,70.18,70.18,70.18,900.0,49.9437,49.9437,49.9437,49.9437,900.0
2006-03-13 10:35:00,70.18,70.18,70.18,70.18,0.0,49.9437,49.9437,49.9437,49.9437,0.0
2006-03-13 10:40:00,70.18,70.18,70.18,70.18,0.0,49.9437,49.9437,49.9437,49.9437,0.0
2006-03-13 10:45:00,70.12,70.12,70.12,70.12,100.0,49.901,49.901,49.901,49.901,100.0
2006-03-13 10:50:00,70.13,70.14,70.13,70.14,600.0,49.9082,49.9153,49.9082,49.9153,600.0
2006-03-13 10:55:00,70.14,70.14,70.14,70.14,0.0,49.9153,49.9153,49.9153,49.9153,0.0
2006-03-13 11:00:00,70.14,70.14,70.14,70.14,0.0,49.9153,49.9153,49.9153,49.9153,0.0
2006-03-13 11:05:00,70.05,70.05,70.05,70.05,1000.0,49.8512,49.8512,49.8512,49.8512,1000.0
2006-03-13 11:10:00,70.05,70.05,70.01,70.01,1100.0,49.8512,49.8512,49.8228,49.8228,1100.0
2006-03-13 11:15:00,70.01,70.01,70.01,70.01,0.0,49.8228,49.8228,49.8228,49.8228,0.0
2006-03-13 11:20:00,70.02,70.02,70.02,70.02,4000.0,49.8299,49.8299,49.8299,49.8299,4000.0
2006-03-13 11:25:00,70.07,70.07,70.07,70.07,200.0,49.8655,49.8655,49.8655,49.8655,200.0
2006-03-13 11:30:00,70.06,70.06,69.99,70.02,900.0,49.8583,49.8583,49.8085,49.8299,900.0
2006-03-13 11:35:00,70.07,70.07,70.03,70.03,1000.0,49.8655,49.8655,49.837,49.837,1000.0
2006-03-13 11:40:00,70.02,70.02,70.02,70.02,1400.0,49.8299,49.8299,49.8299,49.8299,1400.0
2006-03-13 11:45:00,70.07,70.07,70.04,70.07,2800.0,49.8655,49.8655,49.8441,49.8655,2800.0
2006-03-13 11:50:00,70.04,70.04,70.03,70.03,600.0,49.8441,49.8441,49.837,49.837,600.0
2006-03-13 11:55:00,70.02,70.02,70.0,70.0,1000.0,49.8299,49.8299,49.8156,49.8156,1000.0
2006-03-13 12:00:00,70.0,70.0,70.0,70.0,0.0,49.8156,49.8156,49.8156,49.8156,0.0
2006-03-13 12:05:00,69.98,69.99,69.98,69.99,2500.0,49.8014,49.8085,49.8014,49.8085,2500.0
2006-03-13 12:10:00,69.96,69.97,69.95,69.97,900.0,49.7872,49.7943,49.7801,49.7943,900.0
2006-03-13 12:15:00,69.97,69.97,69.97,69.97,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2006-03-13 12:20:00,70.03,70.03,69.98,69.98,200.0,49.837,49.837,49.8014,49.8014,200.0
2006-03-13 12:25:00,69.98,69.98,69.98,69.98,0.0,49.8014,49.8014,49.8014,49.8014,0.0
2006-03-13 12:30:00,70.02,70.02,70.02,70.02,100.0,49.8299,49.8299,49.8299,49.8299,100.0
2006-03-13 12:35:00,70.02,70.02,70.02,70.02,0.0,49.8299,49.8299,49.8299,49.8299,0.0
2006-03-13 12:40:00,70.01,70.01,70.01,70.01,100.0,49.8228,49.8228,49.8228,49.8228,100.0
2006-03-13 12:45:00,70.03,70.03,70.03,70.03,300.0,49.837,49.837,49.837,49.837,300.0
2006-03-13 12:50:00,70.03,70.03,70.03,70.03,0.0,49.837,49.837,49.837,49.837,0.0
2006-03-13 12:55:00,70.04,70.04,70.04,70.04,100.0,49.8441,49.8441,49.8441,49.8441,100.0
2006-03-13 13:00:00,70.04,70.04,70.04,70.04,0.0,49.8441,49.8441,49.8441,49.8441,0.0
2006-03-13 13:05:00,69.99,69.99,69.99,69.99,100.0,49.8085,49.8085,49.8085,49.8085,100.0
2006-03-13 13:10:00,69.91,69.91,69.91,69.91,1000.0,49.7516,49.7516,49.7516,49.7516,1000.0
2006-03-13 13:15:00,69.94,69.94,69.85,69.85,8400.0,49.7729,49.7729,49.7089,49.7089,8400.0
2006-03-13 13:20:00,69.91,69.91,69.91,69.91,100.0,49.7516,49.7516,49.7516,49.7516,100.0
2006-03-13 13:25:00,69.91,69.91,69.91,69.91,200.0,49.7516,49.7516,49.7516,49.7516,200.0
2006-03-13 13:30:00,69.93,69.93,69.93,69.93,500.0,49.7658,49.7658,49.7658,49.7658,500.0
2006-03-13 13:35:00,69.93,69.93,69.93,69.93,0.0,49.7658,49.7658,49.7658,49.7658,0.0
2006-03-13 13:40:00,69.93,69.93,69.93,69.93,0.0,49.7658,49.7658,49.7658,49.7658,0.0
2006-03-13 13:45:00,69.94,69.94,69.94,69.94,1100.0,49.7729,49.7729,49.7729,49.7729,1100.0
2006-03-13 13:50:00,69.96,69.96,69.96,69.96,400.0,49.7872,49.7872,49.7872,49.7872,400.0
2006-03-13 13:55:00,69.96,69.96,69.96,69.96,0.0,49.7872,49.7872,49.7872,49.7872,0.0
2006-03-13 14:00:00,69.98,70.0,69.98,70.0,6000.0,49.8014,49.8156,49.8014,49.8156,6000.0
2006-03-13 14:05:00,70.01,70.01,70.01,70.01,500.0,49.8228,49.8228,49.8228,49.8228,500.0
2006-03-13 14:10:00,70.01,70.01,70.01,70.01,0.0,49.8228,49.8228,49.8228,49.8228,0.0
2006-03-13 14:15:00,70.04,70.04,70.04,70.04,300.0,49.8441,49.8441,49.8441,49.8441,300.0
2006-03-13 14:20:00,70.01,70.04,70.01,70.02,2300.0,49.8228,49.8441,49.8228,49.8299,2300.0
2006-03-13 14:25:00,70.02,70.04,70.02,70.04,600.0,49.8299,49.8441,49.8299,49.8441,600.0
2006-03-13 14:30:00,70.04,70.07,70.04,70.07,2100.0,49.8441,49.8655,49.8441,49.8655,2100.0
2006-03-13 14:35:00,70.02,70.02,70.02,70.02,200.0,49.8299,49.8299,49.8299,49.8299,200.0
2006-03-13 14:40:00,69.99,69.99,69.97,69.97,200.0,49.8085,49.8085,49.7943,49.7943,200.0
2006-03-13 14:45:00,69.93,69.97,69.93,69.97,500.0,49.7658,49.7943,49.7658,49.7943,500.0
2006-03-13 14:50:00,69.97,69.97,69.97,69.97,0.0,49.7943,49.7943,49.7943,49.7943,0.0
2006-03-13 14:55:00,69.97,69.97,69.93,69.93,1200.0,49.7943,49.7943,49.7658,49.7658,1200.0
2006-03-13 15:00:00,69.96,69.97,69.96,69.97,400.0,49.7872,49.7943,49.7872,49.7943,400.0
2006-03-13 15:05:00,69.92,69.96,69.92,69.96,700.0,49.7587,49.7872,49.7587,49.7872,700.0
2006-03-13 15:10:00,69.96,69.96,69.96,69.96,0.0,49.7872,49.7872,49.7872,49.7872,0.0
2006-03-13 15:15:00,69.96,69.96,69.96,69.96,0.0,49.7872,49.7872,49.7872,49.7872,0.0
2006-03-13 15:20:00,69.96,69.96,69.96,69.96,100.0,49.7872,49.7872,49.7872,49.7872,100.0
2006-03-13 15:25:00,69.86,69.86,69.85,69.85,200.0,49.716,49.716,49.7089,49.7089,200.0
2006-03-13 15:30:00,69.85,69.85,69.85,69.85,0.0,49.7089,49.7089,49.7089,49.7089,0.0
2006-03-13 15:35:00,69.92,69.99,69.92,69.93,6100.0,49.7587,49.8085,49.7587,49.7658,6100.0
2006-03-13 15:40:00,69.99,70.01,69.98,69.98,6600.0,49.8085,49.8228,49.8014,49.8014,6600.0
2006-03-13 15:45:00,70.01,70.01,69.99,69.99,800.0,49.8228,49.8228,49.8085,49.8085,800.0
2006-03-13 15:50:00,69.98,69.99,69.92,69.92,400.0,49.8014,49.8085,49.7587,49.7587,400.0
2006-03-13 15:55:00,69.99,70.03,69.99,70.03,7500.0,49.8085,49.837,49.8085,49.837,7500.0
2006-03-13 16:00:00,70.03,70.03,70.03,70.03,0.0,49.837,49.837,49.837,49.837,0.0
2006-03-13 16:05:00,70.03,70.03,70.03,70.03,0.0,49.837,49.837,49.837,49.837,0.0
2006-03-13 16:10:00,70.03,70.03,70.03,70.03,0.0,49.837,49.837,49.837,49.837,0.0
2006-03-14 09:30:00,70.01,70.01,69.76,69.95,9300.0,49.8228,49.8228,49.6448,49.7801,9300.0
2006-03-14 09:35:00,69.86,69.86,69.86,69.86,1000.0,49.716,49.716,49.716,49.716,1000.0
2006-03-14 09:40:00,69.86,69.86,69.86,69.86,0.0,49.716,49.716,49.716,49.716,0.0
2006-03-14 09:45:00,70.1,70.1,70.1,70.1,500.0,49.8868,49.8868,49.8868,49.8868,500.0
2006-03-14 09:50:00,70.13,70.2,70.13,70.2,300.0,49.9082,49.958,49.9082,49.958,300.0
2006-03-14 09:55:00,70.22,70.22,70.22,70.22,100.0,49.9722,49.9722,49.9722,49.9722,100.0
2006-03-14 10:00:00,70.24,70.24,70.16,70.16,700.0,49.9864,49.9864,49.9295,49.9295,700.0
2006-03-14 10:05:00,70.23,70.23,70.2,70.2,200.0,49.9793,49.9793,49.958,49.958,200.0
2006-03-14 10:10:00,70.23,70.23,70.21,70.21,1600.0,49.9793,49.9793,49.9651,49.9651,1600.0
2006-03-14 10:15:00,70.18,70.18,70.18,70.18,300.0,49.9437,49.9437,49.9437,49.9437,300.0
2006-03-14 10:20:00,70.18,70.18,70.18,70.18,1400.0,49.9437,49.9437,49.9437,49.9437,1400.0
2006-03-14 10:25:00,70.1,70.13,70.1,70.13,1100.0,49.8868,49.9082,49.8868,49.9082,1100.0
2006-03-14 10:30:00,70.15,70.16,70.09,70.14,4900.0,49.9224,49.9295,49.8797,49.9153,4900.0
2006-03-14 10:35:00,70.14,70.14,70.14,70.14,3900.0,49.9153,49.9153,49.9153,49.9153,3900.0
2006-03-14 10:40:00,70.04,70.07,70.04,70.07,4100.0,49.8441,49.8655,49.8441,49.8655,4100.0
2006-03-14 10:45:00,70.07,70.08,70.07,70.08,1100.0,49.8655,49.8726,49.8655,49.8726,1100.0
2006-03-14 10:50:00,70.12,70.13,70.07,70.07,500.0,49.901,49.9082,49.8655,49.8655,500.0
2006-03-14 10:55:00,70.11,70.11,70.08,70.08,2400.0,49.8939,49.8939,49.8726,49.8726,2400.0
2006-03-14 11:00:00,70.13,70.13,70.13,70.13,100.0,49.9082,49.9082,49.9082,49.9082,100.0
2006-03-14 11:05:00,70.14,70.14,70.14,70.14,400.0,49.9153,49.9153,49.9153,49.9153,400.0
2006-03-14 11:10:00,70.09,70.15,70.08,70.15,1000.0,49.8797,49.9224,49.8726,49.9224,1000.0
2006-03-14 11:15:00,70.15,70.15,70.15,70.15,200.0,49.9224,49.9224,49.9224,49.9224,200.0
2006-03-14 11:20:00,70.15,70.15,70.15,70.15,0.0,49.9224,49.9224,49.9224,49.9224,0.0
2006-03-14 11:25:00,70.19,70.19,70.19,70.19,100.0,49.9509,49.9509,49.9509,49.9509,100.0
2006-03-14 11:30:00,70.21,70.21,70.21,70.21,100.0,49.9651,49.9651,49.9651,49.9651,100.0
2006-03-14 11:35:00,70.21,70.29,70.21,70.29,1700.0,49.9651,50.022,49.9651,50.022,1700.0
2006-03-14 11:40:00,70.29,70.29,70.29,70.29,0.0,50.022,50.022,50.022,50.022,0.0
2006-03-14 11:45:00,70.31,70.31,70.3,70.3,1200.0,50.0363,50.0363,50.0291,50.0291,1200.0
2006-03-14 11:50:00,70.29,70.29,70.29,70.29,1700.0,50.022,50.022,50.022,50.022,1700.0
2006-03-14 11:55:00,70.29,70.29,70.29,70.29,0.0,50.022,50.022,50.022,50.022,0.0
2006-03-14 12:00:00,70.34,70.34,70.34,70.34,500.0,50.0576,50.0576,50.0576,50.0576,500.0
2006-03-14 12:05:00,70.31,70.32,70.29,70.29,1400.0,50.0363,50.0434,50.022,50.022,1400.0
2006-03-14 12:10:00,70.29,70.29,70.29,70.29,0.0,50.022,50.022,50.022,50.022,0.0
2006-03-14 12:15:00,70.33,70.34,70.33,70.34,2600.0,50.0505,50.0576,50.0505,50.0576,2600.0
2006-03-14 12:20:00,70.34,70.35,70.34,70.35,400.0,50.0576,50.0647,50.0576,50.0647,400.0
2006-03-14 12:25:00,70.34,70.35,70.32,70.35,40400.0,50.0576,50.0647,50.0434,50.0647,40400.0
2006-03-14 12:30:00,70.32,70.32,70.3,70.3,31000.0,50.0434,50.0434,50.0291,50.0291,31000.0
2006-03-14 12:35:00,70.3,70.3,70.3,70.3,0.0,50.0291,50.0291,50.0291,50.0291,0.0
2006-03-14 12:40:00,70.32,70.32,70.3,70.3,3500.0,50.0434,50.0434,50.0291,50.0291,3500.0
2006-03-14 12:45:00,70.3,70.3,70.3,70.3,0.0,50.0291,50.0291,50.0291,50.0291,0.0
2006-03-14 12:50:00,70.32,70.33,70.31,70.33,2300.0,50.0434,50.0505,50.0363,50.0505,2300.0
2006-03-14 12:55:00,70.34,70.34,70.34,70.34,400.0,50.0576,50.0576,50.0576,50.0576,400.0
2006-03-14 13:00:00,70.35,70.35,70.35,70.35,100.0,50.0647,50.0647,50.0647,50.0647,100.0
2006-03-14 13:05:00,70.35,70.35,70.35,70.35,0.0,50.0647,50.0647,50.0647,50.0647,0.0
2006-03-14 13:10:00,70.37,70.43,70.37,70.43,600.0,50.0789,50.1216,50.0789,50.1216,600.0
2006-03-14 13:15:00,70.43,70.43,70.43,70.43,0.0,50.1216,50.1216,50.1216,50.1216,0.0
2006-03-14 13:20:00,70.5,70.54,70.5,70.53,2800.0,50.1715,50.1999,50.1715,50.1928,2800.0
2006-03-14 13:25:00,70.53,70.56,70.53,70.56,1700.0,50.1928,50.2142,50.1928,50.2142,1700.0
2006-03-14 13:30:00,70.53,70.53,70.49,70.53,1500.0,50.1928,50.1928,50.1643,50.1928,1500.0
2006-03-14 13:35:00,70.53,70.53,70.53,70.53,0.0,50.1928,50.1928,50.1928,50.1928,0.0
2006-03-14 13:40:00,70.52,70.53,70.52,70.53,8700.0,50.1857,50.1928,50.1857,50.1928,8700.0
2006-03-14 13:45:00,70.53,70.53,70.53,70.53,0.0,50.1928,50.1928,50.1928,50.1928,0.0
2006-03-14 13:50:00,70.57,70.57,70.54,70.55,3500.0,50.2213,50.2213,50.1999,50.207,3500.0
2006-03-14 13:55:00,70.55,70.55,70.55,70.55,0.0,50.207,50.207,50.207,50.207,0.0
2006-03-14 14:00:00,70.52,70.52,70.52,70.52,1000.0,50.1857,50.1857,50.1857,50.1857,1000.0
2006-03-14 14:05:00,70.53,70.53,70.5,70.52,17800.0,50.1928,50.1928,50.1715,50.1857,17800.0
2006-03-14 14:10:00,70.53,70.54,70.52,70.54,36800.0,50.1928,50.1999,50.1857,50.1999,36800.0
2006-03-14 14:15:00,70.56,70.56,70.5,70.5,500.0,50.2142,50.2142,50.1715,50.1715,500.0
2006-03-14 14:20:00,70.54,70.62,70.54,70.62,2200.0,50.1999,50.2569,50.1999,50.2569,2200.0
2006-03-14 14:25:00,70.64,70.69,70.64,70.69,600.0,50.2711,50.3067,50.2711,50.3067,600.0
2006-03-14 14:30:00,70.68,70.68,70.63,70.65,300.0,50.2996,50.2996,50.264,50.2782,300.0
2006-03-14 14:35:00,70.64,70.64,70.64,70.64,2000.0,50.2711,50.2711,50.2711,50.2711,2000.0
2006-03-14 14:40:00,70.61,70.68,70.61,70.68,3900.0,50.2497,50.2996,50.2497,50.2996,3900.0
2006-03-14 14:45:00,70.69,70.69,70.64,70.68,4200.0,50.3067,50.3067,50.2711,50.2996,4200.0
2006-03-14 14:50:00,70.7,70.7,70.69,70.7,2300.0,50.3138,50.3138,50.3067,50.3138,2300.0
2006-03-14 14:55:00,70.64,70.69,70.64,70.68,500.0,50.2711,50.3067,50.2711,50.2996,500.0
2006-03-14 15:00:00,70.67,70.71,70.67,70.69,1600.0,50.2924,50.3209,50.2924,50.3067,1600.0
2006-03-14 15:05:00,70.64,70.73,70.64,70.72,400.0,50.2711,50.3351,50.2711,50.328,400.0
2006-03-14 15:10:00,70.7,70.7,70.7,70.7,1300.0,50.3138,50.3138,50.3138,50.3138,1300.0
2006-03-14 15:15:00,70.7,70.72,70.65,70.69,5400.0,50.3138,50.328,50.2782,50.3067,5400.0
2006-03-14 15:20:00,70.69,70.69,70.68,70.69,6100.0,50.3067,50.3067,50.2996,50.3067,6100.0
2006-03-14 15:25:00,70.69,70.69,70.69,70.69,1100.0,50.3067,50.3067,50.3067,50.3067,1100.0
2006-03-14 15:30:00,70.7,70.7,70.69,70.69,200.0,50.3138,50.3138,50.3067,50.3067,200.0
2006-03-14 15:35:00,70.72,70.73,70.7,70.73,3200.0,50.328,50.3351,50.3138,50.3351,3200.0
2006-03-14 15:40:00,70.73,70.75,70.73,70.75,6800.0,50.3351,50.3494,50.3351,50.3494,6800.0
2006-03-14 15:45:00,70.72,70.73,70.72,70.73,1000.0,50.328,50.3351,50.328,50.3351,1000.0
2006-03-14 15:50:00,70.71,70.72,70.7,70.7,400.0,50.3209,50.328,50.3138,50.3138,400.0
2006-03-14 15:55:00,70.66,70.71,70.66,70.71,300.0,50.2853,50.3209,50.2853,50.3209,300.0
2006-03-14 16:00:00,70.73,70.74,70.73,70.74,200.0,50.3351,50.3423,50.3351,50.3423,200.0
2006-03-14 16:05:00,70.74,70.74,70.74,70.74,0.0,50.3423,50.3423,50.3423,50.3423,0.0
2006-03-14 16:10:00,70.74,70.74,70.74,70.74,0.0,50.3423,50.3423,50.3423,50.3423,0.0
2006-03-15 09:30:00,70.64,70.7,70.64,70.7,5700.0,50.2711,50.3138,50.2711,50.3138,5700.0
2006-03-15 09:35:00,70.7,70.7,70.7,70.7,200.0,50.3138,50.3138,50.3138,50.3138,200.0
2006-03-15 09:40:00,70.78,70.78,70.77,70.77,3800.0,50.3707,50.3707,50.3636,50.3636,3800.0
2006-03-15 09:45:00,70.73,70.73,70.69,70.69,5700.0,50.3351,50.3351,50.3067,50.3067,5700.0
2006-03-15 09:50:00,70.69,70.69,70.69,70.69,0.0,50.3067,50.3067,50.3067,50.3067,0.0
2006-03-15 09:55:00,70.74,70.74,70.74,70.74,800.0,50.3423,50.3423,50.3423,50.3423,800.0
2006-03-15 10:00:00,70.74,70.74,70.74,70.74,0.0,50.3423,50.3423,50.3423,50.3423,0.0
2006-03-15 10:05:00,70.74,70.74,70.74,70.74,0.0,50.3423,50.3423,50.3423,50.3423,0.0
2006-03-15 10:10:00,70.73,70.73,70.73,70.73,1000.0,50.3351,50.3351,50.3351,50.3351,1000.0
2006-03-15 10:15:00,70.73,70.73,70.73,70.73,0.0,50.3351,50.3351,50.3351,50.3351,0.0
2006-03-15 10:20:00,70.73,70.73,70.73,70.73,0.0,50.3351,50.3351,50.3351,50.3351,0.0
2006-03-15 10:25:00,70.73,70.73,70.73,70.73,0.0,50.3351,50.3351,50.3351,50.3351,0.0
2006-03-15 10:30:00,70.74,70.74,70.7,70.7,5800.0,50.3423,50.3423,50.3138,50.3138,5800.0
2006-03-15 10:35:00,70.74,70.76,70.72,70.72,1400.0,50.3423,50.3565,50.328,50.328,1400.0
2006-03-15 10:40:00,70.76,70.76,70.76,70.76,1900.0,50.3565,50.3565,50.3565,50.3565,1900.0
2006-03-15 10:45:00,70.76,70.76,70.76,70.76,0.0,50.3565,50.3565,50.3565,50.3565,0.0
2006-03-15 10:50:00,70.71,70.71,70.67,70.67,1000.0,50.3209,50.3209,50.2924,50.2924,1000.0
2006-03-15 10:55:00,70.67,70.68,70.61,70.68,1500.0,50.2924,50.2996,50.2497,50.2996,1500.0
2006-03-15 11:00:00,70.61,70.61,70.61,70.61,200.0,50.2497,50.2497,50.2497,50.2497,200.0
2006-03-15 11:05:00,70.61,70.61,70.61,70.61,0.0,50.2497,50.2497,50.2497,50.2497,0.0
2006-03-15 11:10:00,70.67,70.67,70.67,70.67,600.0,50.2924,50.2924,50.2924,50.2924,600.0
2006-03-15 11:15:00,70.66,70.7,70.66,70.7,400.0,50.2853,50.3138,50.2853,50.3138,400.0
2006-03-15 11:20:00,70.68,70.7,70.68,70.7,900.0,50.2996,50.3138,50.2996,50.3138,900.0
2006-03-15 11:25:00,70.71,70.72,70.71,70.72,1100.0,50.3209,50.328,50.3209,50.328,1100.0
2006-03-15 11:30:00,70.64,70.67,70.63,70.67,1900.0,50.2711,50.2924,50.264,50.2924,1900.0
2006-03-15 11:35:00,70.67,70.67,70.67,70.67,0.0,50.2924,50.2924,50.2924,50.2924,0.0
2006-03-15 11:40:00,70.65,70.67,70.64,70.64,800.0,50.2782,50.2924,50.2711,50.2711,800.0
2006-03-15 11:45:00,70.6,70.6,70.6,70.6,300.0,50.2426,50.2426,50.2426,50.2426,300.0
2006-03-15 11:50:00,70.66,70.67,70.61,70.61,2000.0,50.2853,50.2924,50.2497,50.2497,2000.0
2006-03-15 11:55:00,70.61,70.61,70.61,70.61,0.0,50.2497,50.2497,50.2497,50.2497,0.0
2006-03-15 12:00:00,70.63,70.63,70.62,70.62,6900.0,50.264,50.264,50.2569,50.2569,6900.0
2006-03-15 12:05:00,70.63,70.67,70.63,70.64,2300.0,50.264,50.2924,50.264,50.2711,2300.0
2006-03-15 12:10:00,70.68,70.68,70.67,70.67,200.0,50.2996,50.2996,50.2924,50.2924,200.0
2006-03-15 12:15:00,70.74,70.74,70.74,70.74,100.0,50.3423,50.3423,50.3423,50.3423,100.0
2006-03-15 12:20:00,70.74,70.74,70.74,70.74,0.0,50.3423,50.3423,50.3423,50.3423,0.0
2006-03-15 12:25:00,70.69,70.69,70.69,70.69,100.0,50.3067,50.3067,50.3067,50.3067,100.0
2006-03-15 12:30:00,70.72,70.72,70.72,70.72,100.0,50.328,50.328,50.328,50.328,100.0
2006-03-15 12:35:00,70.71,70.71,70.71,70.71,100.0,50.3209,50.3209,50.3209,50.3209,100.0
2006-03-15 12:40:00,70.71,70.71,70.71,70.71,0.0,50.3209,50.3209,50.3209,50.3209,0.0
2006-03-15 12:45:00,70.72,70.72,70.72,70.72,500.0,50.328,50.328,50.328,50.328,500.0
2006-03-15 12:50:00,70.75,70.75,70.75,70.75,400.0,50.3494,50.3494,50.3494,50.3494,400.0
2006-03-15 12:55:00,70.71,70.71,70.71,70.71,200.0,50.3209,50.3209,50.3209,50.3209,200.0
2006-03-15 13:00:00,70.71,70.71,70.71,70.71,0.0,50.3209,50.3209,50.3209,50.3209,0.0
2006-03-15 13:05:00,70.73,70.73,70.72,70.72,400.0,50.3351,50.3351,50.328,50.328,400.0
2006-03-15 13:10:00,70.75,70.75,70.74,70.74,300.0,50.3494,50.3494,50.3423,50.3423,300.0
2006-03-15 13:15:00,70.75,70.75,70.75,70.75,500.0,50.3494,50.3494,50.3494,50.3494,500.0
2006-03-15 13:20:00,70.75,70.75,70.75,70.75,600.0,50.3494,50.3494,50.3494,50.3494,600.0
2006-03-15 13:25:00,70.74,70.74,70.71,70.74,6900.0,50.3423,50.3423,50.3209,50.3423,6900.0
2006-03-15 13:30:00,70.71,70.74,70.71,70.74,1200.0,50.3209,50.3423,50.3209,50.3423,1200.0
2006-03-15 13:35:00,70.71,70.71,70.71,70.71,100.0,50.3209,50.3209,50.3209,50.3209,100.0
2006-03-15 13:40:00,70.7,70.7,70.7,70.7,700.0,50.3138,50.3138,50.3138,50.3138,700.0
2006-03-15 13:45:00,70.75,70.77,70.75,70.77,300.0,50.3494,50.3636,50.3494,50.3636,300.0
2006-03-15 13:50:00,70.77,70.77,70.77,70.77,0.0,50.3636,50.3636,50.3636,50.3636,0.0
2006-03-15 13:55:00,70.77,70.77,70.77,70.77,0.0,50.3636,50.3636,50.3636,50.3636,0.0
2006-03-15 14:00:00,70.77,70.77,70.77,70.77,0.0,50.3636,50.3636,50.3636,50.3636,0.0
2006-03-15 14:05:00,70.81,70.85,70.81,70.85,1400.0,50.3921,50.4205,50.3921,50.4205,1400.0
2006-03-15 14:10:00,70.91,70.95,70.91,70.92,3800.0,50.4632,50.4917,50.4632,50.4704,3800.0
2006-03-15 14:15:00,70.92,70.92,70.92,70.92,0.0,50.4704,50.4704,50.4704,50.4704,0.0
2006-03-15 14:20:00,70.98,71.04,70.98,71.04,3000.0,50.5131,50.5558,50.5131,50.5558,3000.0
2006-03-15 14:25:00,71.04,71.04,71.04,71.04,0.0,50.5558,50.5558,50.5558,50.5558,0.0
2006-03-15 14:30:00,71.05,71.05,71.05,71.05,100.0,50.5629,50.5629,50.5629,50.5629,100.0
2006-03-15 14:35:00,71.04,71.04,71.04,71.04,200.0,50.5558,50.5558,50.5558,50.5558,200.0
2006-03-15 14:40:00,71.04,71.04,71.0,71.04,1000.0,50.5558,50.5558,50.5273,50.5558,1000.0
2006-03-15 14:45:00,70.99,71.03,70.99,71.03,600.0,50.5202,50.5486,50.5202,50.5486,600.0
2006-03-15 14:50:00,70.94,70.94,70.94,70.94,100.0,50.4846,50.4846,50.4846,50.4846,100.0
2006-03-15 14:55:00,71.0,71.0,70.92,70.92,4000.0,50.5273,50.5273,50.4704,50.4704,4000.0
2006-03-15 15:00:00,70.92,70.92,70.92,70.92,0.0,50.4704,50.4704,50.4704,50.4704,0.0
2006-03-15 15:05:00,70.96,70.98,70.96,70.96,1100.0,50.4988,50.5131,50.4988,50.4988,1100.0
2006-03-15 15:10:00,71.01,71.01,71.01,71.01,200.0,50.5344,50.5344,50.5344,50.5344,200.0
2006-03-15 15:15:00,71.01,71.01,71.0,71.0,200.0,50.5344,50.5344,50.5273,50.5273,200.0
2006-03-15 15:20:00,71.08,71.08,71.08,71.08,400.0,50.5842,50.5842,50.5842,50.5842,400.0
2006-03-15 15:25:00,71.08,71.08,71.08,71.08,0.0,50.5842,50.5842,50.5842,50.5842,0.0
2006-03-15 15:30:00,71.09,71.09,71.09,71.09,100.0,50.5913,50.5913,50.5913,50.5913,100.0
2006-03-15 15:35:00,71.11,71.11,71.11,71.11,1200.0,50.6056,50.6056,50.6056,50.6056,1200.0
2006-03-15 15:40:00,71.09,71.09,71.05,71.08,7000.0,50.5913,50.5913,50.5629,50.5842,7000.0
2006-03-15 15:45:00,71.06,71.06,71.04,71.06,900.0,50.57,50.57,50.5558,50.57,900.0
2006-03-15 15:50:00,71.06,71.06,71.05,71.06,2900.0,50.57,50.57,50.5629,50.57,2900.0
2006-03-15 15:55:00,71.0,71.07,71.0,71.07,1100.0,50.5273,50.5771,50.5273,50.5771,1100.0
2006-03-15 16:00:00,71.07,71.07,71.07,71.07,0.0,50.5771,50.5771,50.5771,50.5771,0.0
2006-03-15 16:05:00,71.07,71.07,71.07,71.07,0.0,50.5771,50.5771,50.5771,50.5771,0.0
2006-03-15 16:10:00,71.07,71.07,71.07,71.07,0.0,50.5771,50.5771,50.5771,50.5771,0.0
2006-03-16 09:30:00,71.11,71.11,71.11,71.11,1000.0,50.6056,50.6056,50.6056,50.6056,1000.0
2006-03-16 09:35:00,71.2,71.2,71.2,71.2,1800.0,50.6696,50.6696,50.6696,50.6696,1800.0
2006-03-16 09:40:00,71.2,71.2,71.2,71.2,100.0,50.6696,50.6696,50.6696,50.6696,100.0
2006-03-16 09:45:00,71.2,71.24,71.2,71.24,4500.0,50.6696,50.6981,50.6696,50.6981,4500.0
2006-03-16 09:50:00,71.16,71.16,71.16,71.16,200.0,50.6412,50.6412,50.6412,50.6412,200.0
2006-03-16 09:55:00,71.16,71.16,71.16,71.16,0.0,50.6412,50.6412,50.6412,50.6412,0.0
2006-03-16 10:00:00,71.22,71.22,71.22,71.22,700.0,50.6839,50.6839,50.6839,50.6839,700.0
2006-03-16 10:05:00,71.34,71.34,71.34,71.34,2000.0,50.7693,50.7693,50.7693,50.7693,2000.0
2006-03-16 10:10:00,71.36,71.36,71.34,71.34,4300.0,50.7835,50.7835,50.7693,50.7693,4300.0
2006-03-16 10:15:00,71.37,71.37,71.35,71.35,900.0,50.7906,50.7906,50.7764,50.7764,900.0
2006-03-16 10:20:00,71.34,71.34,71.27,71.27,1200.0,50.7693,50.7693,50.7194,50.7194,1200.0
2006-03-16 10:25:00,71.27,71.27,71.27,71.27,0.0,50.7194,50.7194,50.7194,50.7194,0.0
2006-03-16 10:30:00,71.22,71.29,71.22,71.29,900.0,50.6839,50.7337,50.6839,50.7337,900.0
2006-03-16 10:35:00,71.25,71.25,71.25,71.25,300.0,50.7052,50.7052,50.7052,50.7052,300.0
2006-03-16 10:40:00,71.24,71.24,71.21,71.22,2000.0,50.6981,50.6981,50.6767,50.6839,2000.0
2006-03-16 10:45:00,71.17,71.17,71.16,71.16,1100.0,50.6483,50.6483,50.6412,50.6412,1100.0
2006-03-16 10:50:00,71.17,71.17,71.17,71.17,3500.0,50.6483,50.6483,50.6483,50.6483,3500.0
2006-03-16 10:55:00,71.17,71.17,71.17,71.17,0.0,50.6483,50.6483,50.6483,50.6483,0.0
2006-03-16 11:00:00,71.22,71.22,71.22,71.22,400.0,50.6839,50.6839,50.6839,50.6839,400.0
2006-03-16 11:05:00,71.22,71.22,71.22,71.22,0.0,50.6839,50.6839,50.6839,50.6839,0.0
2006-03-16 11:10:00,71.26,71.26,71.26,71.26,500.0,50.7123,50.7123,50.7123,50.7123,500.0
2006-03-16 11:15:00,71.26,71.26,71.26,71.26,0.0,50.7123,50.7123,50.7123,50.7123,0.0
2006-03-16 11:20:00,71.28,71.28,71.28,71.28,300.0,50.7266,50.7266,50.7266,50.7266,300.0
2006-03-16 11:25:00,71.26,71.26,71.25,71.25,300.0,50.7123,50.7123,50.7052,50.7052,300.0
2006-03-16 11:30:00,71.28,71.28,71.28,71.28,700.0,50.7266,50.7266,50.7266,50.7266,700.0
2006-03-16 11:35:00,71.28,71.28,71.28,71.28,0.0,50.7266,50.7266,50.7266,50.7266,0.0
2006-03-16 11:40:00,71.28,71.28,71.28,71.28,0.0,50.7266,50.7266,50.7266,50.7266,0.0
2006-03-16 11:45:00,71.3,71.3,71.27,71.27,1000.0,50.7408,50.7408,50.7194,50.7194,1000.0
2006-03-16 11:50:00,71.26,71.26,71.25,71.25,600.0,50.7123,50.7123,50.7052,50.7052,600.0
2006-03-16 11:55:00,71.28,71.28,71.28,71.28,100.0,50.7266,50.7266,50.7266,50.7266,100.0
2006-03-16 12:00:00,71.28,71.28,71.28,71.28,0.0,50.7266,50.7266,50.7266,50.7266,0.0
2006-03-16 12:05:00,71.29,71.33,71.29,71.33,3700.0,50.7337,50.7621,50.7337,50.7621,3700.0
2006-03-16 12:10:00,71.35,71.35,71.35,71.35,800.0,50.7764,50.7764,50.7764,50.7764,800.0
2006-03-16 12:15:00,71.36,71.36,71.34,71.34,700.0,50.7835,50.7835,50.7693,50.7693,700.0
2006-03-16 12:20:00,71.32,71.33,71.32,71.33,400.0,50.755,50.7621,50.755,50.7621,400.0
2006-03-16 12:25:00,71.36,71.4,71.36,71.4,1800.0,50.7835,50.812,50.7835,50.812,1800.0
2006-03-16 12:30:00,71.42,71.42,71.42,71.42,500.0,50.8262,50.8262,50.8262,50.8262,500.0
2006-03-16 12:35:00,71.39,71.39,71.39,71.39,1000.0,50.8048,50.8048,50.8048,50.8048,1000.0
2006-03-16 12:40:00,71.43,71.43,71.42,71.42,400.0,50.8333,50.8333,50.8262,50.8262,400.0
2006-03-16 12:45:00,71.42,71.42,71.41,71.41,300.0,50.8262,50.8262,50.8191,50.8191,300.0
2006-03-16 12:50:00,71.38,71.38,71.38,71.38,100.0,50.7977,50.7977,50.7977,50.7977,100.0
2006-03-16 12:55:00,71.42,71.42,71.36,71.41,1500.0,50.8262,50.8262,50.7835,50.8191,1500.0
2006-03-16 13:00:00,71.33,71.33,71.33,71.33,100.0,50.7621,50.7621,50.7621,50.7621,100.0
2006-03-16 13:05:00,71.33,71.33,71.33,71.33,0.0,50.7621,50.7621,50.7621,50.7621,0.0
2006-03-16 13:10:00,71.31,71.31,71.28,71.28,600.0,50.7479,50.7479,50.7266,50.7266,600.0
2006-03-16 13:15:00,71.26,71.26,71.26,71.26,1200.0,50.7123,50.7123,50.7123,50.7123,1200.0
2006-03-16 13:20:00,71.25,71.25,71.25,71.25,100.0,50.7052,50.7052,50.7052,50.7052,100.0
2006-03-16 13:25:00,71.25,71.25,71.25,71.25,0.0,50.7052,50.7052,50.7052,50.7052,0.0
2006-03-16 13:30:00,71.25,71.25,71.25,71.25,0.0,50.7052,50.7052,50.7052,50.7052,0.0
2006-03-16 13:35:00,71.25,71.25,71.25,71.25,0.0,50.7052,50.7052,50.7052,50.7052,0.0
2006-03-16 13:40:00,71.32,71.32,71.32,71.32,400.0,50.755,50.755,50.755,50.755,400.0
2006-03-16 13:45:00,71.31,71.31,71.31,71.31,300.0,50.7479,50.7479,50.7479,50.7479,300.0
2006-03-16 13:50:00,71.31,71.31,71.31,71.31,0.0,50.7479,50.7479,50.7479,50.7479,0.0
2006-03-16 13:55:00,71.21,71.21,71.2,71.2,2400.0,50.6767,50.6767,50.6696,50.6696,2400.0
2006-03-16 14:00:00,71.24,71.27,71.24,71.27,1000.0,50.6981,50.7194,50.6981,50.7194,1000.0
2006-03-16 14:05:00,71.27,71.31,71.27,71.31,3700.0,50.7194,50.7479,50.7194,50.7479,3700.0
2006-03-16 14:10:00,71.28,71.28,71.28,71.28,200.0,50.7266,50.7266,50.7266,50.7266,200.0
2006-03-16 14:15:00,71.27,71.28,71.25,71.25,800.0,50.7194,50.7266,50.7052,50.7052,800.0
2006-03-16 14:20:00,71.25,71.25,71.25,71.25,0.0,50.7052,50.7052,50.7052,50.7052,0.0
2006-03-16 14:25:00,71.3,71.3,71.26,71.26,1400.0,50.7408,50.7408,50.7123,50.7123,1400.0
2006-03-16 14:30:00,71.26,71.28,71.24,71.24,9700.0,50.7123,50.7266,50.6981,50.6981,9700.0
2006-03-16 14:35:00,71.25,71.25,71.21,71.21,1100.0,50.7052,50.7052,50.6767,50.6767,1100.0
2006-03-16 14:40:00,71.21,71.22,71.21,71.22,500.0,50.6767,50.6839,50.6767,50.6839,500.0
2006-03-16 14:45:00,71.17,71.17,71.17,71.17,26300.0,50.6483,50.6483,50.6483,50.6483,26300.0
2006-03-16 14:50:00,71.17,71.17,71.12,71.15,1800.0,50.6483,50.6483,50.6127,50.634,1800.0
2006-03-16 14:55:00,71.2,71.2,71.2,71.2,700.0,50.6696,50.6696,50.6696,50.6696,700.0
2006-03-16 15:00:00,71.2,71.22,71.2,71.22,1300.0,50.6696,50.6839,50.6696,50.6839,1300.0
2006-03-16 15:05:00,71.24,71.24,71.24,71.24,200.0,50.6981,50.6981,50.6981,50.6981,200.0
2006-03-16 15:10:00,71.23,71.25,71.23,71.25,300.0,50.691,50.7052,50.691,50.7052,300.0
2006-03-16 15:15:00,71.28,71.28,71.21,71.21,3100.0,50.7266,50.7266,50.6767,50.6767,3100.0
2006-03-16 15:20:00,71.21,71.21,71.2,71.2,200.0,50.6767,50.6767,50.6696,50.6696,200.0
2006-03-16 15:25:00,71.23,71.23,71.23,71.23,300.0,50.691,50.691,50.691,50.691,300.0
2006-03-16 15:30:00,71.22,71.26,71.18,71.26,6300.0,50.6839,50.7123,50.6554,50.7123,6300.0
2006-03-16 15:35:00,71.26,71.28,71.26,71.28,1600.0,50.7123,50.7266,50.7123,50.7266,1600.0
2006-03-16 15:40:00,71.28,71.28,71.28,71.28,0.0,50.7266,50.7266,50.7266,50.7266,0.0
2006-03-16 15:45:00,71.28,71.28,71.28,71.28,0.0,50.7266,50.7266,50.7266,50.7266,0.0
2006-03-16 15:50:00,71.21,71.24,71.21,71.24,2000.0,50.6767,50.6981,50.6767,50.6981,2000.0
2006-03-16 15:55:00,71.22,71.23,71.14,71.14,2700.0,50.6839,50.691,50.6269,50.6269,2700.0
2006-03-16 16:00:00,71.14,71.14,71.14,71.14,0.0,50.6269,50.6269,50.6269,50.6269,0.0
2006-03-16 16:05:00,71.14,71.14,71.14,71.14,0.0,50.6269,50.6269,50.6269,50.6269,0.0
2006-03-16 16:10:00,71.14,71.14,71.14,71.14,0.0,50.6269,50.6269,50.6269,50.6269,0.0
2006-03-17 09:30:00,71.11,71.11,71.11,71.11,5700.0,50.6056,50.6056,50.6056,50.6056,5700.0
2006-03-17 09:35:00,71.11,71.11,71.11,71.11,0.0,50.6056,50.6056,50.6056,50.6056,0.0
2006-03-17 09:40:00,71.11,71.11,71.11,71.11,0.0,50.6056,50.6056,50.6056,50.6056,0.0
2006-03-17 09:45:00,71.26,71.26,71.19,71.19,400.0,50.7123,50.7123,50.6625,50.6625,400.0
2006-03-17 09:50:00,71.19,71.19,71.15,71.15,400.0,50.6625,50.6625,50.634,50.634,400.0
2006-03-17 09:55:00,71.13,71.21,71.13,71.2,10600.0,50.6198,50.6767,50.6198,50.6696,10600.0
2006-03-17 10:00:00,71.19,71.28,71.19,71.24,1400.0,50.6625,50.7266,50.6625,50.6981,1400.0
2006-03-17 10:05:00,71.26,71.26,71.25,71.25,1400.0,50.7123,50.7123,50.7052,50.7052,1400.0
2006-03-17 10:10:00,71.27,71.27,71.27,71.27,100.0,50.7194,50.7194,50.7194,50.7194,100.0
2006-03-17 10:15:00,71.22,71.22,71.22,71.22,4000.0,50.6839,50.6839,50.6839,50.6839,4000.0
2006-03-17 10:20:00,71.26,71.26,71.25,71.25,7300.0,50.7123,50.7123,50.7052,50.7052,7300.0
2006-03-17 10:25:00,71.23,71.27,71.23,71.27,300.0,50.691,50.7194,50.691,50.7194,300.0
2006-03-17 10:30:00,71.25,71.25,71.25,71.25,200.0,50.7052,50.7052,50.7052,50.7052,200.0
2006-03-17 10:35:00,71.15,71.15,71.15,71.15,300.0,50.634,50.634,50.634,50.634,300.0
2006-03-17 10:40:00,71.2,71.2,71.2,71.2,500.0,50.6696,50.6696,50.6696,50.6696,500.0
2006-03-17 10:45:00,71.15,71.15,71.12,71.15,19700.0,50.634,50.634,50.6127,50.634,19700.0
2006-03-17 10:50:00,71.11,71.15,71.11,71.15,15200.0,50.6056,50.634,50.6056,50.634,15200.0
2006-03-17 10:55:00,71.15,71.15,71.15,71.15,0.0,50.634,50.634,50.634,50.634,0.0
2006-03-17 11:00:00,71.15,71.15,71.15,71.15,0.0,50.634,50.634,50.634,50.634,0.0
2006-03-17 11:05:00,71.15,71.15,71.15,71.15,0.0,50.634,50.634,50.634,50.634,0.0
2006-03-17 11:10:00,71.16,71.24,71.16,71.24,900.0,50.6412,50.6981,50.6412,50.6981,900.0
2006-03-17 11:15:00,71.19,71.19,71.19,71.19,100.0,50.6625,50.6625,50.6625,50.6625,100.0
2006-03-17 11:20:00,71.22,71.22,71.19,71.19,1500.0,50.6839,50.6839,50.6625,50.6625,1500.0
2006-03-17 11:25:00,71.14,71.14,71.14,71.14,2400.0,50.6269,50.6269,50.6269,50.6269,2400.0
2006-03-17 11:30:00,71.14,71.14,71.14,71.14,0.0,50.6269,50.6269,50.6269,50.6269,0.0
2006-03-17 11:35:00,71.18,71.19,71.18,71.19,4300.0,50.6554,50.6625,50.6554,50.6625,4300.0
2006-03-17 11:40:00,71.23,71.23,71.22,71.22,9700.0,50.691,50.691,50.6839,50.6839,9700.0
2006-03-17 11:45:00,71.22,71.22,71.22,71.22,300.0,50.6839,50.6839,50.6839,50.6839,300.0
2006-03-17 11:50:00,71.22,71.22,71.22,71.22,5000.0,50.6839,50.6839,50.6839,50.6839,5000.0
2006-03-17 11:55:00,71.22,71.26,71.18,71.25,27800.0,50.6839,50.7123,50.6554,50.7052,27800.0
2006-03-17 12:00:00,71.26,71.28,71.22,71.27,800.0,50.7123,50.7266,50.6839,50.7194,800.0
2006-03-17 12:05:00,71.26,71.26,71.26,71.26,100.0,50.7123,50.7123,50.7123,50.7123,100.0
2006-03-17 12:10:00,71.26,71.27,71.24,71.27,5300.0,50.7123,50.7194,50.6981,50.7194,5300.0
2006-03-17 12:15:00,71.27,71.27,71.27,71.27,0.0,50.7194,50.7194,50.7194,50.7194,0.0
2006-03-17 12:20:00,71.3,71.3,71.3,71.3,200.0,50.7408,50.7408,50.7408,50.7408,200.0
2006-03-17 12:25:00,71.32,71.34,71.31,71.34,1400.0,50.755,50.7693,50.7479,50.7693,1400.0
2006-03-17 12:30:00,71.35,71.35,71.35,71.35,2000.0,50.7764,50.7764,50.7764,50.7764,2000.0
2006-03-17 12:35:00,71.35,71.35,71.35,71.35,0.0,50.7764,50.7764,50.7764,50.7764,0.0
2006-03-17 12:40:00,71.35,71.35,71.35,71.35,0.0,50.7764,50.7764,50.7764,50.7764,0.0
2006-03-17 12:45:00,71.34,71.34,71.34,71.34,800.0,50.7693,50.7693,50.7693,50.7693,800.0
2006-03-17 12:50:00,71.34,71.36,71.34,71.36,3800.0,50.7693,50.7835,50.7693,50.7835,3800.0
2006-03-17 12:55:00,71.36,71.36,71.36,71.36,0.0,50.7835,50.7835,50.7835,50.7835,0.0
2006-03-17 13:00:00,71.29,71.36,71.29,71.36,700.0,50.7337,50.7835,50.7337,50.7835,700.0
2006-03-17 13:05:00,71.37,71.37,71.37,71.37,100.0,50.7906,50.7906,50.7906,50.7906,100.0
2006-03-17 13:10:00,71.36,71.36,71.35,71.35,600.0,50.7835,50.7835,50.7764,50.7764,600.0
2006-03-17 13:15:00,71.35,71.35,71.35,71.35,1200.0,50.7764,50.7764,50.7764,50.7764,1200.0
2006-03-17 13:20:00,71.34,71.34,71.28,71.28,3600.0,50.7693,50.7693,50.7266,50.7266,3600.0
2006-03-17 13:25:00,71.27,71.27,71.27,71.27,300.0,50.7194,50.7194,50.7194,50.7194,300.0
2006-03-17 13:30:00,71.22,71.22,71.22,71.22,500.0,50.6839,50.6839,50.6839,50.6839,500.0
2006-03-17 13:35:00,71.22,71.22,71.22,71.22,0.0,50.6839,50.6839,50.6839,50.6839,0.0
2006-03-17 13:40:00,71.24,71.24,71.14,71.14,900.0,50.6981,50.6981,50.6269,50.6269,900.0
2006-03-17 13:45:00,71.14,71.14,71.14,71.14,0.0,50.6269,50.6269,50.6269,50.6269,0.0
2006-03-17 13:50:00,71.14,71.14,71.14,71.14,0.0,50.6269,50.6269,50.6269,50.6269,0.0
2006-03-17 13:55:00,71.14,71.14,71.14,71.14,0.0,50.6269,50.6269,50.6269,50.6269,0.0
2006-03-17 14:00:00,71.25,71.25,71.23,71.23,5100.0,50.7052,50.7052,50.691,50.691,5100.0
2006-03-17 14:05:00,71.3,71.3,71.24,71.24,700.0,50.7408,50.7408,50.6981,50.6981,700.0
2006-03-17 14:10:00,71.21,71.21,71.21,71.21,800.0,50.6767,50.6767,50.6767,50.6767,800.0
2006-03-17 14:15:00,71.19,71.21,71.19,71.21,11000.0,50.6625,50.6767,50.6625,50.6767,11000.0
2006-03-17 14:20:00,71.21,71.21,71.21,71.21,0.0,50.6767,50.6767,50.6767,50.6767,0.0
2006-03-17 14:25:00,71.23,71.23,71.23,71.23,100.0,50.691,50.691,50.691,50.691,100.0
2006-03-17 14:30:00,71.23,71.23,71.22,71.22,500.0,50.691,50.691,50.6839,50.6839,500.0
2006-03-17 14:35:00,71.26,71.26,71.21,71.21,400.0,50.7123,50.7123,50.6767,50.6767,400.0
2006-03-17 14:40:00,71.21,71.21,71.21,71.21,0.0,50.6767,50.6767,50.6767,50.6767,0.0
2006-03-17 14:45:00,71.24,71.26,71.22,71.22,16500.0,50.6981,50.7123,50.6839,50.6839,16500.0
2006-03-17 14:50:00,71.2,71.2,71.2,71.2,2500.0,50.6696,50.6696,50.6696,50.6696,2500.0
2006-03-17 14:55:00,71.2,71.2,71.2,71.2,0.0,50.6696,50.6696,50.6696,50.6696,0.0
2006-03-17 15:00:00,71.24,71.24,71.24,71.24,500.0,50.6981,50.6981,50.6981,50.6981,500.0
2006-03-17 15:05:00,71.22,71.22,71.22,71.22,1600.0,50.6839,50.6839,50.6839,50.6839,1600.0
2006-03-17 15:10:00,71.24,71.24,71.24,71.24,200.0,50.6981,50.6981,50.6981,50.6981,200.0
2006-03-17 15:15:00,71.21,71.23,71.2,71.2,23700.0,50.6767,50.691,50.6696,50.6696,23700.0
2006-03-17 15:20:00,71.2,71.2,71.18,71.18,500.0,50.6696,50.6696,50.6554,50.6554,500.0
2006-03-17 15:25:00,71.2,71.23,71.2,71.23,4200.0,50.6696,50.691,50.6696,50.691,4200.0
2006-03-17 15:30:00,71.2,71.24,71.2,71.2,3400.0,50.6696,50.6981,50.6696,50.6696,3400.0
2006-03-17 15:35:00,71.23,71.24,71.23,71.24,300.0,50.691,50.6981,50.691,50.6981,300.0
2006-03-17 15:40:00,71.24,71.24,71.24,71.24,0.0,50.6981,50.6981,50.6981,50.6981,0.0
2006-03-17 15:45:00,71.24,71.24,71.24,71.24,0.0,50.6981,50.6981,50.6981,50.6981,0.0
2006-03-17 15:50:00,71.27,71.27,71.27,71.27,100.0,50.7194,50.7194,50.7194,50.7194,100.0
2006-03-17 15:55:00,71.25,71.27,71.25,71.27,400.0,50.7052,50.7194,50.7052,50.7194,400.0
2006-03-17 16:00:00,71.27,71.27,71.27,71.27,0.0,50.7194,50.7194,50.7194,50.7194,0.0
2006-03-17 16:05:00,71.27,71.27,71.27,71.27,0.0,50.7194,50.7194,50.7194,50.7194,0.0
2006-03-17 16:10:00,71.27,71.27,71.27,71.27,3800.0,50.7194,50.7194,50.7194,50.7194,3800.0
2006-03-20 09:30:00,71.36,71.36,71.36,71.36,4500.0,50.7835,50.7835,50.7835,50.7835,4500.0
2006-03-20 09:35:00,71.34,71.34,71.34,71.34,100.0,50.7693,50.7693,50.7693,50.7693,100.0
2006-03-20 09:40:00,71.34,71.34,71.34,71.34,0.0,50.7693,50.7693,50.7693,50.7693,0.0
2006-03-20 09:45:00,71.34,71.34,71.34,71.34,0.0,50.7693,50.7693,50.7693,50.7693,0.0
2006-03-20 09:50:00,71.34,71.34,71.34,71.34,0.0,50.7693,50.7693,50.7693,50.7693,0.0
2006-03-20 09:55:00,71.35,71.38,71.31,71.34,12300.0,50.7764,50.7977,50.7479,50.7693,12300.0
2006-03-20 10:00:00,71.35,71.36,71.35,71.35,2800.0,50.7764,50.7835,50.7764,50.7764,2800.0
2006-03-20 10:05:00,71.35,71.35,71.3,71.3,3400.0,50.7764,50.7764,50.7408,50.7408,3400.0
2006-03-20 10:10:00,71.3,71.3,71.3,71.3,0.0,50.7408,50.7408,50.7408,50.7408,0.0
2006-03-20 10:15:00,71.3,71.3,71.3,71.3,700.0,50.7408,50.7408,50.7408,50.7408,700.0
2006-03-20 10:20:00,71.3,71.3,71.3,71.3,0.0,50.7408,50.7408,50.7408,50.7408,0.0
2006-03-20 10:25:00,71.32,71.32,71.2,71.2,4500.0,50.755,50.755,50.6696,50.6696,4500.0
2006-03-20 10:30:00,71.22,71.22,71.18,71.18,7200.0,50.6839,50.6839,50.6554,50.6554,7200.0
2006-03-20 10:35:00,71.18,71.18,71.18,71.18,200.0,50.6554,50.6554,50.6554,50.6554,200.0
2006-03-20 10:40:00,71.2,71.21,71.14,71.2,9700.0,50.6696,50.6767,50.6269,50.6696,9700.0
2006-03-20 10:45:00,71.15,71.15,71.1,71.14,11000.0,50.634,50.634,50.5985,50.6269,11000.0
2006-03-20 10:50:00,71.1,71.1,71.07,71.07,5000.0,50.5985,50.5985,50.5771,50.5771,5000.0
2006-03-20 10:55:00,71.07,71.07,71.07,71.07,0.0,50.5771,50.5771,50.5771,50.5771,0.0
2006-03-20 11:00:00,71.07,71.07,71.07,71.07,0.0,50.5771,50.5771,50.5771,50.5771,0.0
2006-03-20 11:05:00,71.07,71.07,71.07,71.07,0.0,50.5771,50.5771,50.5771,50.5771,0.0
2006-03-20 11:10:00,71.21,71.21,71.17,71.17,2800.0,50.6767,50.6767,50.6483,50.6483,2800.0
2006-03-20 11:15:00,71.19,71.19,71.19,71.19,600.0,50.6625,50.6625,50.6625,50.6625,600.0
2006-03-20 11:20:00,71.2,71.2,71.17,71.17,40900.0,50.6696,50.6696,50.6483,50.6483,40900.0
2006-03-20 11:25:00,71.17,71.17,71.17,71.17,0.0,50.6483,50.6483,50.6483,50.6483,0.0
2006-03-20 11:30:00,71.16,71.16,71.16,71.16,1400.0,50.6412,50.6412,50.6412,50.6412,1400.0
2006-03-20 11:35:00,71.16,71.19,71.16,71.19,1400.0,50.6412,50.6625,50.6412,50.6625,1400.0
2006-03-20 11:40:00,71.19,71.19,71.19,71.19,0.0,50.6625,50.6625,50.6625,50.6625,0.0
2006-03-20 11:45:00,71.19,71.19,71.19,71.19,0.0,50.6625,50.6625,50.6625,50.6625,0.0
2006-03-20 11:50:00,71.19,71.19,71.19,71.19,0.0,50.6625,50.6625,50.6625,50.6625,0.0
2006-03-20 11:55:00,71.26,71.26,71.2,71.26,500.0,50.7123,50.7123,50.6696,50.7123,500.0
2006-03-20 12:00:00,71.26,71.26,71.26,71.26,0.0,50.7123,50.7123,50.7123,50.7123,0.0
2006-03-20 12:05:00,71.26,71.26,71.26,71.26,0.0,50.7123,50.7123,50.7123,50.7123,0.0
2006-03-20 12:10:00,71.24,71.24,71.19,71.19,3000.0,50.6981,50.6981,50.6625,50.6625,3000.0
2006-03-20 12:15:00,71.18,71.18,71.18,71.18,1700.0,50.6554,50.6554,50.6554,50.6554,1700.0
2006-03-20 12:20:00,71.21,71.21,71.17,71.17,4300.0,50.6767,50.6767,50.6483,50.6483,4300.0
2006-03-20 12:25:00,71.17,71.18,71.16,71.16,29900.0,50.6483,50.6554,50.6412,50.6412,29900.0
2006-03-20 12:30:00,71.16,71.16,71.16,71.16,0.0,50.6412,50.6412,50.6412,50.6412,0.0
2006-03-20 12:35:00,71.23,71.23,71.23,71.23,300.0,50.691,50.691,50.691,50.691,300.0
2006-03-20 12:40:00,71.18,71.18,71.18,71.18,100.0,50.6554,50.6554,50.6554,50.6554,100.0
2006-03-20 12:45:00,71.3,71.3,71.3,71.3,100.0,50.7408,50.7408,50.7408,50.7408,100.0
2006-03-20 12:50:00,71.3,71.3,71.3,71.3,0.0,50.7408,50.7408,50.7408,50.7408,0.0
2006-03-20 12:55:00,71.28,71.28,71.28,71.28,300.0,50.7266,50.7266,50.7266,50.7266,300.0
2006-03-20 13:00:00,71.28,71.28,71.28,71.28,0.0,50.7266,50.7266,50.7266,50.7266,0.0
2006-03-20 13:05:00,71.25,71.26,71.24,71.24,6600.0,50.7052,50.7123,50.6981,50.6981,6600.0
2006-03-20 13:10:00,71.24,71.24,71.24,71.24,0.0,50.6981,50.6981,50.6981,50.6981,0.0
2006-03-20 13:15:00,71.24,71.24,71.24,71.24,0.0,50.6981,50.6981,50.6981,50.6981,0.0
2006-03-20 13:20:00,71.24,71.24,71.24,71.24,0.0,50.6981,50.6981,50.6981,50.6981,0.0
2006-03-20 13:25:00,71.21,71.26,71.2,71.21,1200.0,50.6767,50.7123,50.6696,50.6767,1200.0
2006-03-20 13:30:00,71.21,71.21,71.21,71.21,0.0,50.6767,50.6767,50.6767,50.6767,0.0
2006-03-20 13:35:00,71.17,71.19,71.15,71.15,30400.0,50.6483,50.6625,50.634,50.634,30400.0
2006-03-20 13:40:00,71.15,71.15,71.13,71.14,2700.0,50.634,50.634,50.6198,50.6269,2700.0
2006-03-20 13:45:00,71.14,71.14,71.14,71.14,0.0,50.6269,50.6269,50.6269,50.6269,0.0
2006-03-20 13:50:00,71.18,71.18,71.15,71.15,7400.0,50.6554,50.6554,50.634,50.634,7400.0
2006-03-20 13:55:00,71.16,71.16,71.14,71.14,1500.0,50.6412,50.6412,50.6269,50.6269,1500.0
2006-03-20 14:00:00,71.14,71.18,71.14,71.18,36400.0,50.6269,50.6554,50.6269,50.6554,36400.0
2006-03-20 14:05:00,71.18,71.18,71.18,71.18,500.0,50.6554,50.6554,50.6554,50.6554,500.0
2006-03-20 14:10:00,71.22,71.22,71.14,71.14,29500.0,50.6839,50.6839,50.6269,50.6269,29500.0
2006-03-20 14:15:00,71.15,71.15,71.15,71.15,200.0,50.634,50.634,50.634,50.634,200.0
2006-03-20 14:20:00,71.15,71.2,71.15,71.2,900.0,50.634,50.6696,50.634,50.6696,900.0
2006-03-20 14:25:00,71.2,71.2,71.2,71.2,0.0,50.6696,50.6696,50.6696,50.6696,0.0
2006-03-20 14:30:00,71.11,71.15,71.11,71.12,1600.0,50.6056,50.634,50.6056,50.6127,1600.0
2006-03-20 14:35:00,71.12,71.12,71.12,71.12,0.0,50.6127,50.6127,50.6127,50.6127,0.0
2006-03-20 14:40:00,71.12,71.12,71.12,71.12,100.0,50.6127,50.6127,50.6127,50.6127,100.0
2006-03-20 14:45:00,71.14,71.17,71.11,71.17,2300.0,50.6269,50.6483,50.6056,50.6483,2300.0
2006-03-20 14:50:00,71.19,71.19,71.18,71.18,200.0,50.6625,50.6625,50.6554,50.6554,200.0
2006-03-20 14:55:00,71.17,71.17,71.13,71.13,1900.0,50.6483,50.6483,50.6198,50.6198,1900.0
2006-03-20 15:00:00,71.18,71.18,71.18,71.18,100.0,50.6554,50.6554,50.6554,50.6554,100.0
2006-03-20 15:05:00,71.16,71.2,71.14,71.2,2700.0,50.6412,50.6696,50.6269,50.6696,2700.0
2006-03-20 15:10:00,71.22,71.22,71.15,71.19,900.0,50.6839,50.6839,50.634,50.6625,900.0
2006-03-20 15:15:00,71.16,71.16,71.1,71.1,800.0,50.6412,50.6412,50.5985,50.5985,800.0
2006-03-20 15:20:00,71.16,71.16,71.13,71.13,1100.0,50.6412,50.6412,50.6198,50.6198,1100.0
2006-03-20 15:25:00,71.18,71.18,71.16,71.16,2200.0,50.6554,50.6554,50.6412,50.6412,2200.0
2006-03-20 15:30:00,71.1,71.1,71.1,71.1,100.0,50.5985,50.5985,50.5985,50.5985,100.0
2006-03-20 15:35:00,71.1,71.1,71.1,71.1,0.0,50.5985,50.5985,50.5985,50.5985,0.0
2006-03-20 15:40:00,71.1,71.1,71.1,71.1,0.0,50.5985,50.5985,50.5985,50.5985,0.0
2006-03-20 15:45:00,71.1,71.1,71.1,71.1,0.0,50.5985,50.5985,50.5985,50.5985,0.0
2006-03-20 15:50:00,71.19,71.19,71.19,71.19,100.0,50.6625,50.6625,50.6625,50.6625,100.0
2006-03-20 15:55:00,71.23,71.23,71.16,71.21,15500.0,50.691,50.691,50.6412,50.6767,15500.0
2006-03-20 16:00:00,71.21,71.21,71.21,71.21,0.0,50.6767,50.6767,50.6767,50.6767,0.0
2006-03-20 16:05:00,71.21,71.21,71.21,71.21,0.0,50.6767,50.6767,50.6767,50.6767,0.0
2006-03-20 16:10:00,71.21,71.21,71.21,71.21,0.0,50.6767,50.6767,50.6767,50.6767,0.0
2006-03-21 09:30:00,71.19,71.19,71.06,71.06,4200.0,50.6625,50.6625,50.57,50.57,4200.0
2006-03-21 09:35:00,71.1,71.1,71.05,71.05,1000.0,50.5985,50.5985,50.5629,50.5629,1000.0
2006-03-21 09:40:00,70.97,71.03,70.97,70.98,3200.0,50.5059,50.5486,50.5059,50.5131,3200.0
2006-03-21 09:45:00,70.98,70.98,70.98,70.98,0.0,50.5131,50.5131,50.5131,50.5131,0.0
2006-03-21 09:50:00,71.0,71.0,71.0,71.0,700.0,50.5273,50.5273,50.5273,50.5273,700.0
2006-03-21 09:55:00,71.0,71.0,71.0,71.0,0.0,50.5273,50.5273,50.5273,50.5273,0.0
2006-03-21 10:00:00,71.02,71.02,71.02,71.02,700.0,50.5415,50.5415,50.5415,50.5415,700.0
2006-03-21 10:05:00,71.06,71.06,71.06,71.06,1000.0,50.57,50.57,50.57,50.57,1000.0
2006-03-21 10:10:00,71.06,71.06,71.0,71.0,400.0,50.57,50.57,50.5273,50.5273,400.0
2006-03-21 10:15:00,71.02,71.02,70.95,70.95,1500.0,50.5415,50.5415,50.4917,50.4917,1500.0
2006-03-21 10:20:00,70.96,70.96,70.96,70.96,200.0,50.4988,50.4988,50.4988,50.4988,200.0
2006-03-21 10:25:00,70.92,70.92,70.92,70.92,1500.0,50.4704,50.4704,50.4704,50.4704,1500.0
2006-03-21 10:30:00,70.92,70.92,70.92,70.92,0.0,50.4704,50.4704,50.4704,50.4704,0.0
2006-03-21 10:35:00,70.92,70.92,70.92,70.92,0.0,50.4704,50.4704,50.4704,50.4704,0.0
2006-03-21 10:40:00,71.08,71.13,71.08,71.13,400.0,50.5842,50.6198,50.5842,50.6198,400.0
2006-03-21 10:45:00,71.1,71.1,71.1,71.1,100.0,50.5985,50.5985,50.5985,50.5985,100.0
2006-03-21 10:50:00,71.02,71.04,71.02,71.04,2100.0,50.5415,50.5558,50.5415,50.5558,2100.0
2006-03-21 10:55:00,71.04,71.04,71.04,71.04,0.0,50.5558,50.5558,50.5558,50.5558,0.0
2006-03-21 11:00:00,71.05,71.05,71.05,71.05,200.0,50.5629,50.5629,50.5629,50.5629,200.0
2006-03-21 11:05:00,71.05,71.05,71.05,71.05,0.0,50.5629,50.5629,50.5629,50.5629,0.0
2006-03-21 11:10:00,71.0,71.0,71.0,71.0,100.0,50.5273,50.5273,50.5273,50.5273,100.0
2006-03-21 11:15:00,71.0,71.0,71.0,71.0,0.0,50.5273,50.5273,50.5273,50.5273,0.0
2006-03-21 11:20:00,71.0,71.0,71.0,71.0,0.0,50.5273,50.5273,50.5273,50.5273,0.0
2006-03-21 11:25:00,71.09,71.18,71.09,71.18,8500.0,50.5913,50.6554,50.5913,50.6554,8500.0
2006-03-21 11:30:00,71.16,71.18,71.16,71.18,2900.0,50.6412,50.6554,50.6412,50.6554,2900.0
2006-03-21 11:35:00,71.19,71.3,71.19,71.3,82300.0,50.6625,50.7408,50.6625,50.7408,82300.0
2006-03-21 11:40:00,71.32,71.4,71.32,71.39,13800.0,50.755,50.812,50.755,50.8048,13800.0
2006-03-21 11:45:00,71.39,71.43,71.34,71.34,18200.0,50.8048,50.8333,50.7693,50.7693,18200.0
2006-03-21 11:50:00,71.34,71.34,71.34,71.34,0.0,50.7693,50.7693,50.7693,50.7693,0.0
2006-03-21 11:55:00,71.34,71.34,71.34,71.34,0.0,50.7693,50.7693,50.7693,50.7693,0.0
2006-03-21 12:00:00,71.4,71.4,71.4,71.4,200.0,50.812,50.812,50.812,50.812,200.0
2006-03-21 12:05:00,71.4,71.4,71.4,71.4,0.0,50.812,50.812,50.812,50.812,0.0
2006-03-21 12:10:00,71.36,71.36,71.34,71.35,800.0,50.7835,50.7835,50.7693,50.7764,800.0
2006-03-21 12:15:00,71.4,71.43,71.4,71.43,5200.0,50.812,50.8333,50.812,50.8333,5200.0
2006-03-21 12:20:00,71.43,71.43,71.36,71.36,1000.0,50.8333,50.8333,50.7835,50.7835,1000.0
2006-03-21 12:25:00,71.36,71.36,71.36,71.36,0.0,50.7835,50.7835,50.7835,50.7835,0.0
2006-03-21 12:30:00,71.36,71.36,71.32,71.36,3900.0,50.7835,50.7835,50.755,50.7835,3900.0
2006-03-21 12:35:00,71.36,71.38,71.34,71.34,1300.0,50.7835,50.7977,50.7693,50.7693,1300.0
2006-03-21 12:40:00,71.34,71.38,71.34,71.38,800.0,50.7693,50.7977,50.7693,50.7977,800.0
2006-03-21 12:45:00,71.38,71.38,71.38,71.38,0.0,50.7977,50.7977,50.7977,50.7977,0.0
2006-03-21 12:50:00,71.38,71.38,71.38,71.38,0.0,50.7977,50.7977,50.7977,50.7977,0.0
2006-03-21 12:55:00,71.33,71.37,71.33,71.37,1200.0,50.7621,50.7906,50.7621,50.7906,1200.0
2006-03-21 13:00:00,71.29,71.32,71.29,71.32,1500.0,50.7337,50.755,50.7337,50.755,1500.0
2006-03-21 13:05:00,71.32,71.32,71.32,71.32,0.0,50.755,50.755,50.755,50.755,0.0
2006-03-21 13:10:00,71.3,71.37,71.3,71.37,500.0,50.7408,50.7906,50.7408,50.7906,500.0
2006-03-21 13:15:00,71.37,71.37,71.37,71.37,0.0,50.7906,50.7906,50.7906,50.7906,0.0
2006-03-21 13:20:00,71.37,71.37,71.37,71.37,0.0,50.7906,50.7906,50.7906,50.7906,0.0
2006-03-21 13:25:00,71.24,71.32,71.24,71.32,200.0,50.6981,50.755,50.6981,50.755,200.0
2006-03-21 13:30:00,71.29,71.29,71.29,71.29,100.0,50.7337,50.7337,50.7337,50.7337,100.0
2006-03-21 13:35:00,71.32,71.32,71.28,71.31,300.0,50.755,50.755,50.7266,50.7479,300.0
2006-03-21 13:40:00,71.22,71.25,71.22,71.25,600.0,50.6839,50.7052,50.6839,50.7052,600.0
2006-03-21 13:45:00,71.18,71.18,71.18,71.18,100.0,50.6554,50.6554,50.6554,50.6554,100.0
2006-03-21 13:50:00,71.14,71.14,71.08,71.09,8400.0,50.6269,50.6269,50.5842,50.5913,8400.0
2006-03-21 13:55:00,71.03,71.07,71.03,71.07,2700.0,50.5486,50.5771,50.5486,50.5771,2700.0
2006-03-21 14:00:00,71.07,71.07,71.07,71.07,0.0,50.5771,50.5771,50.5771,50.5771,0.0
2006-03-21 14:05:00,71.12,71.12,71.07,71.07,1200.0,50.6127,50.6127,50.5771,50.5771,1200.0
2006-03-21 14:10:00,71.0,71.0,70.9,70.9,400.0,50.5273,50.5273,50.4561,50.4561,400.0
2006-03-21 14:15:00,71.0,71.0,71.0,71.0,100.0,50.5273,50.5273,50.5273,50.5273,100.0
2006-03-21 14:20:00,70.97,70.97,70.97,70.97,2900.0,50.5059,50.5059,50.5059,50.5059,2900.0
2006-03-21 14:25:00,70.88,70.88,70.86,70.87,5100.0,50.4419,50.4419,50.4277,50.4348,5100.0
2006-03-21 14:30:00,70.85,70.85,70.78,70.81,800.0,50.4205,50.4205,50.3707,50.3921,800.0
2006-03-21 14:35:00,70.81,70.81,70.81,70.81,0.0,50.3921,50.3921,50.3921,50.3921,0.0
2006-03-21 14:40:00,70.84,70.84,70.84,70.84,300.0,50.4134,50.4134,50.4134,50.4134,300.0
2006-03-21 14:45:00,70.84,70.84,70.84,70.84,0.0,50.4134,50.4134,50.4134,50.4134,0.0
2006-03-21 14:50:00,70.84,70.84,70.84,70.84,0.0,50.4134,50.4134,50.4134,50.4134,0.0
2006-03-21 14:55:00,70.78,70.79,70.66,70.79,3600.0,50.3707,50.3778,50.2853,50.3778,3600.0
2006-03-21 15:00:00,70.79,70.79,70.79,70.79,0.0,50.3778,50.3778,50.3778,50.3778,0.0
2006-03-21 15:05:00,70.67,70.77,70.67,70.77,700.0,50.2924,50.3636,50.2924,50.3636,700.0
2006-03-21 15:10:00,70.75,70.75,70.71,70.71,800.0,50.3494,50.3494,50.3209,50.3209,800.0
2006-03-21 15:15:00,70.76,70.76,70.76,70.76,200.0,50.3565,50.3565,50.3565,50.3565,200.0
2006-03-21 15:20:00,70.76,70.76,70.76,70.76,0.0,50.3565,50.3565,50.3565,50.3565,0.0
2006-03-21 15:25:00,70.71,70.71,70.71,70.71,200.0,50.3209,50.3209,50.3209,50.3209,200.0
2006-03-21 15:30:00,70.68,70.68,70.67,70.67,200.0,50.2996,50.2996,50.2924,50.2924,200.0
2006-03-21 15:35:00,70.7,70.7,70.64,70.64,300.0,50.3138,50.3138,50.2711,50.2711,300.0
2006-03-21 15:40:00,70.73,70.73,70.73,70.73,400.0,50.3351,50.3351,50.3351,50.3351,400.0
2006-03-21 15:45:00,70.74,70.75,70.69,70.75,26600.0,50.3423,50.3494,50.3067,50.3494,26600.0
2006-03-21 15:50:00,70.75,70.77,70.75,70.77,141700.0,50.3494,50.3636,50.3494,50.3636,141700.0
2006-03-21 15:55:00,70.74,70.74,70.71,70.71,5800.0,50.3423,50.3423,50.3209,50.3209,5800.0
2006-03-21 16:00:00,70.71,70.71,70.71,70.71,0.0,50.3209,50.3209,50.3209,50.3209,0.0
2006-03-21 16:05:00,70.66,70.67,70.66,70.67,1600.0,50.2853,50.2924,50.2853,50.2924,1600.0
2006-03-21 16:10:00,70.67,70.67,70.67,70.67,0.0,50.2924,50.2924,50.2924,50.2924,0.0
2006-03-22 09:30:00,70.7,70.7,70.7,70.7,600.0,50.3138,50.3138,50.3138,50.3138,600.0
2006-03-22 09:35:00,70.7,70.7,70.7,70.7,0.0,50.3138,50.3138,50.3138,50.3138,0.0
2006-03-22 09:40:00,70.79,70.79,70.79,70.79,100.0,50.3778,50.3778,50.3778,50.3778,100.0
2006-03-22 09:45:00,70.76,70.76,70.76,70.76,100.0,50.3565,50.3565,50.3565,50.3565,100.0
2006-03-22 09:50:00,70.76,70.76,70.72,70.75,3300.0,50.3565,50.3565,50.328,50.3494,3300.0
2006-03-22 09:55:00,70.72,70.72,70.72,70.72,300.0,50.328,50.328,50.328,50.328,300.0
2006-03-22 10:00:00,70.72,70.72,70.72,70.72,0.0,50.328,50.328,50.328,50.328,0.0
2006-03-22 10:05:00,70.86,70.88,70.86,70.88,4500.0,50.4277,50.4419,50.4277,50.4419,4500.0
2006-03-22 10:10:00,70.8,70.8,70.8,70.8,400.0,50.385,50.385,50.385,50.385,400.0
2006-03-22 10:15:00,70.83,70.83,70.83,70.83,100.0,50.4063,50.4063,50.4063,50.4063,100.0
2006-03-22 10:20:00,70.83,70.83,70.83,70.83,0.0,50.4063,50.4063,50.4063,50.4063,0.0
2006-03-22 10:25:00,70.93,70.93,70.93,70.93,100.0,50.4775,50.4775,50.4775,50.4775,100.0
2006-03-22 10:30:00,70.96,70.96,70.96,70.96,100.0,50.4988,50.4988,50.4988,50.4988,100.0
2006-03-22 10:35:00,70.89,70.89,70.84,70.89,1900.0,50.449,50.449,50.4134,50.449,1900.0
2006-03-22 10:40:00,70.88,70.88,70.82,70.82,200.0,50.4419,50.4419,50.3992,50.3992,200.0
2006-03-22 10:45:00,70.89,70.89,70.89,70.89,900.0,50.449,50.449,50.449,50.449,900.0
2006-03-22 10:50:00,70.88,70.88,70.87,70.87,900.0,50.4419,50.4419,50.4348,50.4348,900.0
2006-03-22 10:55:00,70.87,70.87,70.87,70.87,0.0,50.4348,50.4348,50.4348,50.4348,0.0
2006-03-22 11:00:00,70.82,70.83,70.82,70.82,800.0,50.3992,50.4063,50.3992,50.3992,800.0
2006-03-22 11:05:00,70.9,70.9,70.88,70.88,1200.0,50.4561,50.4561,50.4419,50.4419,1200.0
2006-03-22 11:10:00,70.87,70.87,70.87,70.87,300.0,50.4348,50.4348,50.4348,50.4348,300.0
2006-03-22 11:15:00,70.87,70.87,70.87,70.87,0.0,50.4348,50.4348,50.4348,50.4348,0.0
2006-03-22 11:20:00,70.84,70.93,70.84,70.93,1900.0,50.4134,50.4775,50.4134,50.4775,1900.0
2006-03-22 11:25:00,70.87,70.9,70.85,70.9,3600.0,50.4348,50.4561,50.4205,50.4561,3600.0
2006-03-22 11:30:00,70.89,70.89,70.85,70.86,110000.0,50.449,50.449,50.4205,50.4277,110000.0
2006-03-22 11:35:00,70.9,70.9,70.89,70.9,40100.0,50.4561,50.4561,50.449,50.4561,40100.0
2006-03-22 11:40:00,70.92,70.92,70.92,70.92,700.0,50.4704,50.4704,50.4704,50.4704,700.0
2006-03-22 11:45:00,70.98,71.01,70.98,71.01,2800.0,50.5131,50.5344,50.5131,50.5344,2800.0
2006-03-22 11:50:00,71.01,71.01,70.98,70.98,1600.0,50.5344,50.5344,50.5131,50.5131,1600.0
2006-03-22 11:55:00,71.01,71.01,70.96,71.01,400.0,50.5344,50.5344,50.4988,50.5344,400.0
2006-03-22 12:00:00,71.01,71.01,71.01,71.01,0.0,50.5344,50.5344,50.5344,50.5344,0.0
2006-03-22 12:05:00,71.02,71.05,71.02,71.05,1100.0,50.5415,50.5629,50.5415,50.5629,1100.0
2006-03-22 12:10:00,71.06,71.06,71.05,71.05,400.0,50.57,50.57,50.5629,50.5629,400.0
2006-03-22 12:15:00,71.02,71.02,71.02,71.02,100.0,50.5415,50.5415,50.5415,50.5415,100.0
2006-03-22 12:20:00,71.04,71.04,71.04,71.04,400.0,50.5558,50.5558,50.5558,50.5558,400.0
2006-03-22 12:25:00,71.04,71.04,71.04,71.04,0.0,50.5558,50.5558,50.5558,50.5558,0.0
2006-03-22 12:30:00,71.04,71.04,71.04,71.04,0.0,50.5558,50.5558,50.5558,50.5558,0.0
2006-03-22 12:35:00,70.99,71.01,70.99,71.01,2400.0,50.5202,50.5344,50.5202,50.5344,2400.0
2006-03-22 12:40:00,71.0,71.02,71.0,71.02,400.0,50.5273,50.5415,50.5273,50.5415,400.0
2006-03-22 12:45:00,71.0,71.01,71.0,71.01,800.0,50.5273,50.5344,50.5273,50.5344,800.0
2006-03-22 12:50:00,71.0,71.01,71.0,71.01,700.0,50.5273,50.5344,50.5273,50.5344,700.0
2006-03-22 12:55:00,71.01,71.01,71.01,71.01,0.0,50.5344,50.5344,50.5344,50.5344,0.0
2006-03-22 13:00:00,70.99,71.02,70.99,71.02,300.0,50.5202,50.5415,50.5202,50.5415,300.0
2006-03-22 13:05:00,71.07,71.07,71.07,71.07,200.0,50.5771,50.5771,50.5771,50.5771,200.0
2006-03-22 13:10:00,71.07,71.07,71.07,71.07,0.0,50.5771,50.5771,50.5771,50.5771,0.0
2006-03-22 13:15:00,71.04,71.06,71.04,71.06,3600.0,50.5558,50.57,50.5558,50.57,3600.0
2006-03-22 13:20:00,71.07,71.07,71.04,71.04,1200.0,50.5771,50.5771,50.5558,50.5558,1200.0
2006-03-22 13:25:00,71.04,71.04,71.04,71.04,0.0,50.5558,50.5558,50.5558,50.5558,0.0
2006-03-22 13:30:00,71.07,71.07,71.07,71.07,100.0,50.5771,50.5771,50.5771,50.5771,100.0
2006-03-22 13:35:00,71.09,71.09,71.06,71.06,21400.0,50.5913,50.5913,50.57,50.57,21400.0
2006-03-22 13:40:00,71.06,71.08,71.03,71.08,30700.0,50.57,50.5842,50.5486,50.5842,30700.0
2006-03-22 13:45:00,71.05,71.1,71.05,71.09,35500.0,50.5629,50.5985,50.5629,50.5913,35500.0
2006-03-22 13:50:00,71.1,71.11,71.08,71.11,23000.0,50.5985,50.6056,50.5842,50.6056,23000.0
2006-03-22 13:55:00,71.13,71.13,71.1,71.12,1400.0,50.6198,50.6198,50.5985,50.6127,1400.0
2006-03-22 14:00:00,71.12,71.12,71.12,71.12,0.0,50.6127,50.6127,50.6127,50.6127,0.0
2006-03-22 14:05:00,71.1,71.12,71.07,71.1,26100.0,50.5985,50.6127,50.5771,50.5985,26100.0
2006-03-22 14:10:00,71.1,71.1,71.1,71.1,0.0,50.5985,50.5985,50.5985,50.5985,0.0
2006-03-22 14:15:00,71.0,71.02,71.0,71.02,200.0,50.5273,50.5415,50.5273,50.5415,200.0
2006-03-22 14:20:00,71.02,71.02,71.02,71.02,0.0,50.5415,50.5415,50.5415,50.5415,0.0
2006-03-22 14:25:00,70.96,70.96,70.96,70.96,100.0,50.4988,50.4988,50.4988,50.4988,100.0
2006-03-22 14:30:00,70.96,70.96,70.96,70.96,0.0,50.4988,50.4988,50.4988,50.4988,0.0
2006-03-22 14:35:00,70.99,70.99,70.95,70.95,13900.0,50.5202,50.5202,50.4917,50.4917,13900.0
2006-03-22 14:40:00,70.92,70.98,70.92,70.98,700.0,50.4704,50.5131,50.4704,50.5131,700.0
2006-03-22 14:45:00,70.96,70.96,70.96,70.96,400.0,50.4988,50.4988,50.4988,50.4988,400.0
2006-03-22 14:50:00,71.0,71.0,71.0,71.0,200.0,50.5273,50.5273,50.5273,50.5273,200.0
2006-03-22 14:55:00,71.07,71.08,71.04,71.04,3600.0,50.5771,50.5842,50.5558,50.5558,3600.0
2006-03-22 15:00:00,70.99,71.03,70.99,71.03,200.0,50.5202,50.5486,50.5202,50.5486,200.0
2006-03-22 15:05:00,71.0,71.02,71.0,71.01,6700.0,50.5273,50.5415,50.5273,50.5344,6700.0
2006-03-22 15:10:00,70.96,70.97,70.96,70.97,800.0,50.4988,50.5059,50.4988,50.5059,800.0
2006-03-22 15:15:00,70.96,70.96,70.96,70.96,600.0,50.4988,50.4988,50.4988,50.4988,600.0
2006-03-22 15:20:00,71.0,71.0,71.0,71.0,400.0,50.5273,50.5273,50.5273,50.5273,400.0
2006-03-22 15:25:00,71.08,71.08,71.08,71.08,100.0,50.5842,50.5842,50.5842,50.5842,100.0
2006-03-22 15:30:00,71.03,71.1,71.03,71.1,200.0,50.5486,50.5985,50.5486,50.5985,200.0
2006-03-22 15:35:00,71.07,71.07,71.07,71.07,100.0,50.5771,50.5771,50.5771,50.5771,100.0
2006-03-22 15:40:00,71.09,71.13,71.09,71.13,400.0,50.5913,50.6198,50.5913,50.6198,400.0
2006-03-22 15:45:00,71.13,71.13,71.13,71.13,200.0,50.6198,50.6198,50.6198,50.6198,200.0
2006-03-22 15:50:00,71.21,71.21,71.18,71.18,200.0,50.6767,50.6767,50.6554,50.6554,200.0
2006-03-22 15:55:00,71.18,71.19,71.12,71.12,900.0,50.6554,50.6625,50.6127,50.6127,900.0
2006-03-22 16:00:00,71.18,71.18,71.18,71.18,400.0,50.6554,50.6554,50.6554,50.6554,400.0
2006-03-22 16:05:00,71.18,71.18,71.18,71.18,0.0,50.6554,50.6554,50.6554,50.6554,0.0
2006-03-22 16:10:00,71.18,71.18,71.18,71.18,0.0,50.6554,50.6554,50.6554,50.6554,0.0
2006-03-23 09:30:00,71.18,71.18,71.11,71.11,11500.0,50.6554,50.6554,50.6056,50.6056,11500.0
2006-03-23 09:35:00,71.1,71.1,71.05,71.05,10400.0,50.5985,50.5985,50.5629,50.5629,10400.0
2006-03-23 09:40:00,71.06,71.11,71.06,71.11,500.0,50.57,50.6056,50.57,50.6056,500.0
2006-03-23 09:45:00,71.11,71.11,71.11,71.11,1400.0,50.6056,50.6056,50.6056,50.6056,1400.0
2006-03-23 09:50:00,71.12,71.12,71.12,71.12,100.0,50.6127,50.6127,50.6127,50.6127,100.0
2006-03-23 09:55:00,71.12,71.12,71.12,71.12,0.0,50.6127,50.6127,50.6127,50.6127,0.0
2006-03-23 10:00:00,71.12,71.12,71.12,71.12,0.0,50.6127,50.6127,50.6127,50.6127,0.0
2006-03-23 10:05:00,71.07,71.07,71.04,71.04,4600.0,50.5771,50.5771,50.5558,50.5558,4600.0
2006-03-23 10:10:00,71.02,71.02,71.02,71.02,3500.0,50.5415,50.5415,50.5415,50.5415,3500.0
2006-03-23 10:15:00,71.0,71.03,71.0,71.03,300.0,50.5273,50.5486,50.5273,50.5486,300.0
2006-03-23 10:20:00,71.04,71.04,70.97,70.97,700.0,50.5558,50.5558,50.5059,50.5059,700.0
2006-03-23 10:25:00,70.98,70.98,70.98,70.98,3400.0,50.5131,50.5131,50.5131,50.5131,3400.0
2006-03-23 10:30:00,71.0,71.0,70.85,70.85,7800.0,50.5273,50.5273,50.4205,50.4205,7800.0
2006-03-23 10:35:00,70.84,70.85,70.79,70.85,8700.0,50.4134,50.4205,50.3778,50.4205,8700.0
2006-03-23 10:40:00,70.85,70.85,70.85,70.85,0.0,50.4205,50.4205,50.4205,50.4205,0.0
2006-03-23 10:45:00,70.86,70.86,70.86,70.86,300.0,50.4277,50.4277,50.4277,50.4277,300.0
2006-03-23 10:50:00,70.85,70.85,70.85,70.85,1000.0,50.4205,50.4205,50.4205,50.4205,1000.0
2006-03-23 10:55:00,70.85,70.85,70.85,70.85,0.0,50.4205,50.4205,50.4205,50.4205,0.0
2006-03-23 11:00:00,70.83,70.83,70.83,70.83,3300.0,50.4063,50.4063,50.4063,50.4063,3300.0
2006-03-23 11:05:00,70.84,70.93,70.84,70.93,800.0,50.4134,50.4775,50.4134,50.4775,800.0
2006-03-23 11:10:00,70.97,70.99,70.97,70.97,5000.0,50.5059,50.5202,50.5059,50.5059,5000.0
2006-03-23 11:15:00,70.95,70.95,70.94,70.94,4800.0,50.4917,50.4917,50.4846,50.4846,4800.0
2006-03-23 11:20:00,70.94,70.94,70.94,70.94,0.0,50.4846,50.4846,50.4846,50.4846,0.0
2006-03-23 11:25:00,70.93,70.96,70.93,70.96,5900.0,50.4775,50.4988,50.4775,50.4988,5900.0
2006-03-23 11:30:00,70.95,70.95,70.94,70.94,10800.0,50.4917,50.4917,50.4846,50.4846,10800.0
2006-03-23 11:35:00,70.96,70.96,70.92,70.92,3600.0,50.4988,50.4988,50.4704,50.4704,3600.0
2006-03-23 11:40:00,70.94,70.95,70.9,70.9,800.0,50.4846,50.4917,50.4561,50.4561,800.0
2006-03-23 11:45:00,70.9,70.9,70.9,70.9,0.0,50.4561,50.4561,50.4561,50.4561,0.0
2006-03-23 11:50:00,70.9,70.9,70.9,70.9,0.0,50.4561,50.4561,50.4561,50.4561,0.0
2006-03-23 11:55:00,70.96,70.97,70.96,70.97,5300.0,50.4988,50.5059,50.4988,50.5059,5300.0
2006-03-23 12:00:00,70.97,70.97,70.97,70.97,0.0,50.5059,50.5059,50.5059,50.5059,0.0
2006-03-23 12:05:00,70.9,70.9,70.9,70.9,100.0,50.4561,50.4561,50.4561,50.4561,100.0
2006-03-23 12:10:00,70.93,70.93,70.93,70.93,100.0,50.4775,50.4775,50.4775,50.4775,100.0
2006-03-23 12:15:00,70.92,70.92,70.9,70.9,900.0,50.4704,50.4704,50.4561,50.4561,900.0
2006-03-23 12:20:00,70.9,70.9,70.9,70.9,0.0,50.4561,50.4561,50.4561,50.4561,0.0
2006-03-23 12:25:00,70.97,70.97,70.95,70.95,5600.0,50.5059,50.5059,50.4917,50.4917,5600.0
2006-03-23 12:30:00,70.95,70.97,70.92,70.92,900.0,50.4917,50.5059,50.4704,50.4704,900.0
2006-03-23 12:35:00,70.92,70.92,70.92,70.92,0.0,50.4704,50.4704,50.4704,50.4704,0.0
2006-03-23 12:40:00,70.92,70.92,70.92,70.92,0.0,50.4704,50.4704,50.4704,50.4704,0.0
2006-03-23 12:45:00,70.92,70.92,70.92,70.92,0.0,50.4704,50.4704,50.4704,50.4704,0.0
2006-03-23 12:50:00,70.92,70.92,70.92,70.92,0.0,50.4704,50.4704,50.4704,50.4704,0.0
2006-03-23 12:55:00,71.06,71.06,71.06,71.06,100.0,50.57,50.57,50.57,50.57,100.0
2006-03-23 13:00:00,71.06,71.06,71.06,71.06,0.0,50.57,50.57,50.57,50.57,0.0
2006-03-23 13:05:00,71.06,71.06,71.06,71.06,15000.0,50.57,50.57,50.57,50.57,15000.0
2006-03-23 13:10:00,70.97,70.97,70.96,70.96,2500.0,50.5059,50.5059,50.4988,50.4988,2500.0
2006-03-23 13:15:00,70.95,70.98,70.95,70.98,600.0,50.4917,50.5131,50.4917,50.5131,600.0
2006-03-23 13:20:00,70.98,70.98,70.98,70.98,600.0,50.5131,50.5131,50.5131,50.5131,600.0
2006-03-23 13:25:00,71.0,71.0,71.0,71.0,400.0,50.5273,50.5273,50.5273,50.5273,400.0
2006-03-23 13:30:00,71.03,71.03,71.03,71.03,1400.0,50.5486,50.5486,50.5486,50.5486,1400.0
2006-03-23 13:35:00,71.03,71.03,71.03,71.03,0.0,50.5486,50.5486,50.5486,50.5486,0.0
2006-03-23 13:40:00,71.0,71.0,71.0,71.0,100.0,50.5273,50.5273,50.5273,50.5273,100.0
2006-03-23 13:45:00,71.01,71.04,70.97,70.99,800.0,50.5344,50.5558,50.5059,50.5202,800.0
2006-03-23 13:50:00,71.03,71.03,71.03,71.03,100.0,50.5486,50.5486,50.5486,50.5486,100.0
2006-03-23 13:55:00,70.99,70.99,70.99,70.99,4100.0,50.5202,50.5202,50.5202,50.5202,4100.0
2006-03-23 14:00:00,71.04,71.04,71.04,71.04,4900.0,50.5558,50.5558,50.5558,50.5558,4900.0
2006-03-23 14:05:00,71.0,71.0,70.94,70.94,29600.0,50.5273,50.5273,50.4846,50.4846,29600.0
2006-03-23 14:10:00,70.92,70.96,70.92,70.96,6600.0,50.4704,50.4988,50.4704,50.4988,6600.0
2006-03-23 14:15:00,70.91,70.91,70.89,70.89,4700.0,50.4632,50.4632,50.449,50.449,4700.0
2006-03-23 14:20:00,70.97,70.97,70.97,70.97,100.0,50.5059,50.5059,50.5059,50.5059,100.0
2006-03-23 14:25:00,70.97,70.97,70.97,70.97,3800.0,50.5059,50.5059,50.5059,50.5059,3800.0
2006-03-23 14:30:00,70.99,70.99,70.94,70.94,4900.0,50.5202,50.5202,50.4846,50.4846,4900.0
2006-03-23 14:35:00,70.94,70.94,70.94,70.94,0.0,50.4846,50.4846,50.4846,50.4846,0.0
2006-03-23 14:40:00,70.91,70.93,70.91,70.93,5200.0,50.4632,50.4775,50.4632,50.4775,5200.0
2006-03-23 14:45:00,70.93,70.93,70.93,70.93,0.0,50.4775,50.4775,50.4775,50.4775,0.0
2006-03-23 14:50:00,70.94,70.94,70.9,70.9,9200.0,50.4846,50.4846,50.4561,50.4561,9200.0
2006-03-23 14:55:00,70.91,70.91,70.86,70.9,3900.0,50.4632,50.4632,50.4277,50.4561,3900.0
2006-03-23 15:00:00,70.86,70.9,70.85,70.9,11800.0,50.4277,50.4561,50.4205,50.4561,11800.0
2006-03-23 15:05:00,70.89,70.89,70.89,70.89,700.0,50.449,50.449,50.449,50.449,700.0
2006-03-23 15:10:00,70.89,70.89,70.89,70.89,0.0,50.449,50.449,50.449,50.449,0.0
2006-03-23 15:15:00,70.89,70.89,70.89,70.89,0.0,50.449,50.449,50.449,50.449,0.0
2006-03-23 15:20:00,71.0,71.0,70.97,71.0,2800.0,50.5273,50.5273,50.5059,50.5273,2800.0
2006-03-23 15:25:00,70.98,70.98,70.98,70.98,800.0,50.5131,50.5131,50.5131,50.5131,800.0
2006-03-23 15:30:00,71.01,71.01,70.99,70.99,300.0,50.5344,50.5344,50.5202,50.5202,300.0
2006-03-23 15:35:00,71.0,71.02,71.0,71.02,1800.0,50.5273,50.5415,50.5273,50.5415,1800.0
2006-03-23 15:40:00,71.01,71.01,71.01,71.01,200.0,50.5344,50.5344,50.5344,50.5344,200.0
2006-03-23 15:45:00,71.01,71.01,71.01,71.01,0.0,50.5344,50.5344,50.5344,50.5344,0.0
2006-03-23 15:50:00,70.99,70.99,70.99,70.99,800.0,50.5202,50.5202,50.5202,50.5202,800.0
2006-03-23 15:55:00,71.05,71.05,71.05,71.05,200.0,50.5629,50.5629,50.5629,50.5629,200.0
2006-03-23 16:00:00,71.06,71.06,71.06,71.06,1400.0,50.57,50.57,50.57,50.57,1400.0
2006-03-23 16:05:00,71.06,71.06,71.06,71.06,0.0,50.57,50.57,50.57,50.57,0.0
2006-03-23 16:10:00,71.06,71.06,71.06,71.06,0.0,50.57,50.57,50.57,50.57,0.0
2006-03-24 09:30:00,70.92,70.92,70.8,70.8,11400.0,50.6598,50.6598,50.5741,50.5741,11400.0
2006-03-24 09:35:00,70.78,70.79,70.72,70.77,7600.0,50.5598,50.5669,50.5169,50.5526,7600.0
2006-03-24 09:40:00,70.71,70.79,70.66,70.66,4300.0,50.5098,50.5669,50.4741,50.4741,4300.0
2006-03-24 09:45:00,70.62,70.67,70.62,70.67,1700.0,50.4455,50.4812,50.4455,50.4812,1700.0
2006-03-24 09:50:00,70.65,70.65,70.64,70.64,300.0,50.4669,50.4669,50.4598,50.4598,300.0
2006-03-24 09:55:00,70.65,70.65,70.65,70.65,100.0,50.4669,50.4669,50.4669,50.4669,100.0
2006-03-24 10:00:00,70.65,70.65,70.65,70.65,0.0,50.4669,50.4669,50.4669,50.4669,0.0
2006-03-24 10:05:00,70.73,70.8,70.73,70.8,900.0,50.5241,50.5741,50.5241,50.5741,900.0
2006-03-24 10:10:00,70.8,70.8,70.8,70.8,0.0,50.5741,50.5741,50.5741,50.5741,0.0
2006-03-24 10:15:00,70.91,70.91,70.91,70.91,100.0,50.6526,50.6526,50.6526,50.6526,100.0
2006-03-24 10:20:00,70.86,70.86,70.83,70.83,700.0,50.6169,50.6169,50.5955,50.5955,700.0
2006-03-24 10:25:00,70.89,70.98,70.89,70.98,2000.0,50.6384,50.7026,50.6384,50.7026,2000.0
2006-03-24 10:30:00,70.98,70.98,70.97,70.98,600.0,50.7026,50.7026,50.6955,50.7026,600.0
2006-03-24 10:35:00,70.98,70.98,70.98,70.98,100.0,50.7026,50.7026,50.7026,50.7026,100.0
2006-03-24 10:40:00,71.0,71.0,71.0,71.0,300.0,50.7169,50.7169,50.7169,50.7169,300.0
2006-03-24 10:45:00,70.99,70.99,70.99,70.99,200.0,50.7098,50.7098,50.7098,50.7098,200.0
2006-03-24 10:50:00,70.94,70.97,70.94,70.97,800.0,50.6741,50.6955,50.6741,50.6955,800.0
2006-03-24 10:55:00,70.97,70.97,70.97,70.97,0.0,50.6955,50.6955,50.6955,50.6955,0.0
2006-03-24 11:00:00,70.97,70.97,70.97,70.97,0.0,50.6955,50.6955,50.6955,50.6955,0.0
2006-03-24 11:05:00,70.97,70.97,70.97,70.97,0.0,50.6955,50.6955,50.6955,50.6955,0.0
2006-03-24 11:10:00,70.92,70.92,70.92,70.92,300.0,50.6598,50.6598,50.6598,50.6598,300.0
2006-03-24 11:15:00,70.97,70.97,70.97,70.97,1800.0,50.6955,50.6955,50.6955,50.6955,1800.0
2006-03-24 11:20:00,70.97,70.97,70.97,70.97,0.0,50.6955,50.6955,50.6955,50.6955,0.0
2006-03-24 11:25:00,70.97,70.97,70.97,70.97,0.0,50.6955,50.6955,50.6955,50.6955,0.0
2006-03-24 11:30:00,70.94,70.94,70.93,70.93,300.0,50.6741,50.6741,50.6669,50.6669,300.0
2006-03-24 11:35:00,70.9,70.9,70.9,70.9,1800.0,50.6455,50.6455,50.6455,50.6455,1800.0
2006-03-24 11:40:00,70.9,70.9,70.9,70.9,0.0,50.6455,50.6455,50.6455,50.6455,0.0
2006-03-24 11:45:00,70.92,70.93,70.91,70.93,10500.0,50.6598,50.6669,50.6526,50.6669,10500.0
2006-03-24 11:50:00,70.91,70.95,70.91,70.94,5500.0,50.6526,50.6812,50.6526,50.6741,5500.0
2006-03-24 11:55:00,70.91,70.91,70.89,70.89,300.0,50.6526,50.6526,50.6384,50.6384,300.0
2006-03-24 12:00:00,70.93,70.93,70.89,70.91,800.0,50.6669,50.6669,50.6384,50.6526,800.0
2006-03-24 12:05:00,70.92,70.92,70.92,70.92,1100.0,50.6598,50.6598,50.6598,50.6598,1100.0
2006-03-24 12:10:00,70.92,70.92,70.92,70.92,900.0,50.6598,50.6598,50.6598,50.6598,900.0
2006-03-24 12:15:00,70.92,70.92,70.92,70.92,100.0,50.6598,50.6598,50.6598,50.6598,100.0
2006-03-24 12:20:00,70.89,70.89,70.84,70.84,300.0,50.6384,50.6384,50.6026,50.6026,300.0
2006-03-24 12:25:00,70.86,70.86,70.86,70.86,100.0,50.6169,50.6169,50.6169,50.6169,100.0
2006-03-24 12:30:00,70.86,70.88,70.86,70.87,1600.0,50.6169,50.6312,50.6169,50.6241,1600.0
2006-03-24 12:35:00,70.91,70.91,70.91,70.91,100.0,50.6526,50.6526,50.6526,50.6526,100.0
2006-03-24 12:40:00,70.91,70.91,70.91,70.91,0.0,50.6526,50.6526,50.6526,50.6526,0.0
2006-03-24 12:45:00,70.91,70.91,70.91,70.91,0.0,50.6526,50.6526,50.6526,50.6526,0.0
2006-03-24 12:50:00,70.8,70.83,70.8,70.83,500.0,50.5741,50.5955,50.5741,50.5955,500.0
2006-03-24 12:55:00,70.78,70.83,70.78,70.83,500.0,50.5598,50.5955,50.5598,50.5955,500.0
2006-03-24 13:00:00,70.77,70.81,70.76,70.79,1400.0,50.5526,50.5812,50.5455,50.5669,1400.0
2006-03-24 13:05:00,70.8,70.8,70.8,70.8,1600.0,50.5741,50.5741,50.5741,50.5741,1600.0
2006-03-24 13:10:00,70.75,70.75,70.75,70.75,200.0,50.5383,50.5383,50.5383,50.5383,200.0
2006-03-24 13:15:00,70.75,70.75,70.75,70.75,800.0,50.5383,50.5383,50.5383,50.5383,800.0
2006-03-24 13:20:00,70.67,70.67,70.63,70.63,1100.0,50.4812,50.4812,50.4526,50.4526,1100.0
2006-03-24 13:25:00,70.69,70.69,70.69,70.69,1900.0,50.4955,50.4955,50.4955,50.4955,1900.0
2006-03-24 13:30:00,70.76,70.76,70.76,70.76,100.0,50.5455,50.5455,50.5455,50.5455,100.0
2006-03-24 13:35:00,70.74,70.74,70.74,70.74,14000.0,50.5312,50.5312,50.5312,50.5312,14000.0
2006-03-24 13:40:00,70.75,70.75,70.69,70.69,900.0,50.5383,50.5383,50.4955,50.4955,900.0
2006-03-24 13:45:00,70.69,70.69,70.69,70.69,0.0,50.4955,50.4955,50.4955,50.4955,0.0
2006-03-24 13:50:00,70.73,70.73,70.73,70.73,200.0,50.5241,50.5241,50.5241,50.5241,200.0
2006-03-24 13:55:00,70.73,70.77,70.73,70.77,1800.0,50.5241,50.5526,50.5241,50.5526,1800.0
2006-03-24 14:00:00,70.73,70.73,70.67,70.67,600.0,50.5241,50.5241,50.4812,50.4812,600.0
2006-03-24 14:05:00,70.68,70.68,70.68,70.68,200.0,50.4883,50.4883,50.4883,50.4883,200.0
2006-03-24 14:10:00,70.73,70.73,70.73,70.73,200.0,50.5241,50.5241,50.5241,50.5241,200.0
2006-03-24 14:15:00,70.79,70.79,70.74,70.74,1200.0,50.5669,50.5669,50.5312,50.5312,1200.0
2006-03-24 14:20:00,70.71,70.75,70.71,70.75,800.0,50.5098,50.5383,50.5098,50.5383,800.0
2006-03-24 14:25:00,70.78,70.78,70.78,70.78,40000.0,50.5598,50.5598,50.5598,50.5598,40000.0
2006-03-24 14:30:00,70.76,70.76,70.75,70.75,1100.0,50.5455,50.5455,50.5383,50.5383,1100.0
2006-03-24 14:35:00,70.73,70.75,70.73,70.75,500.0,50.5241,50.5383,50.5241,50.5383,500.0
2006-03-24 14:40:00,70.76,70.82,70.76,70.82,16300.0,50.5455,50.5884,50.5455,50.5884,16300.0
2006-03-24 14:45:00,70.82,70.85,70.82,70.85,200.0,50.5884,50.6098,50.5884,50.6098,200.0
2006-03-24 14:50:00,70.85,70.85,70.85,70.85,0.0,50.6098,50.6098,50.6098,50.6098,0.0
2006-03-24 14:55:00,70.82,70.85,70.82,70.85,1900.0,50.5884,50.6098,50.5884,50.6098,1900.0
2006-03-24 15:00:00,70.77,70.83,70.77,70.82,3100.0,50.5526,50.5955,50.5526,50.5884,3100.0
2006-03-24 15:05:00,70.83,70.83,70.83,70.83,200.0,50.5955,50.5955,50.5955,50.5955,200.0
2006-03-24 15:10:00,70.84,70.84,70.81,70.81,21400.0,50.6026,50.6026,50.5812,50.5812,21400.0
2006-03-24 15:15:00,70.81,70.81,70.81,70.81,0.0,50.5812,50.5812,50.5812,50.5812,0.0
2006-03-24 15:20:00,70.75,70.84,70.75,70.84,7900.0,50.5383,50.6026,50.5383,50.6026,7900.0
2006-03-24 15:25:00,70.83,70.83,70.83,70.83,100.0,50.5955,50.5955,50.5955,50.5955,100.0
2006-03-24 15:30:00,70.88,70.88,70.88,70.88,100.0,50.6312,50.6312,50.6312,50.6312,100.0
2006-03-24 15:35:00,70.83,70.84,70.83,70.84,800.0,50.5955,50.6026,50.5955,50.6026,800.0
2006-03-24 15:40:00,70.83,70.91,70.83,70.91,5200.0,50.5955,50.6526,50.5955,50.6526,5200.0
2006-03-24 15:45:00,70.83,70.84,70.83,70.84,9500.0,50.5955,50.6026,50.5955,50.6026,9500.0
2006-03-24 15:50:00,70.88,70.88,70.84,70.88,5000.0,50.6312,50.6312,50.6026,50.6312,5000.0
2006-03-24 15:55:00,70.84,70.89,70.82,70.87,7600.0,50.6026,50.6384,50.5884,50.6241,7600.0
2006-03-24 16:00:00,70.84,70.84,70.84,70.84,5000.0,50.6026,50.6026,50.6026,50.6026,5000.0
2006-03-24 16:05:00,70.84,70.84,70.84,70.84,0.0,50.6026,50.6026,50.6026,50.6026,0.0
2006-03-24 16:10:00,70.83,70.83,70.83,70.83,100.0,50.5955,50.5955,50.5955,50.5955,100.0
2006-03-27 09:30:00,70.77,70.77,70.77,70.77,5000.0,50.5526,50.5526,50.5526,50.5526,5000.0
2006-03-27 09:35:00,70.78,70.78,70.74,70.74,5600.0,50.5598,50.5598,50.5312,50.5312,5600.0
2006-03-27 09:40:00,70.71,70.81,70.71,70.81,1500.0,50.5098,50.5812,50.5098,50.5812,1500.0
2006-03-27 09:45:00,70.82,70.82,70.82,70.82,1400.0,50.5884,50.5884,50.5884,50.5884,1400.0
2006-03-27 09:50:00,70.82,70.82,70.82,70.82,0.0,50.5884,50.5884,50.5884,50.5884,0.0
2006-03-27 09:55:00,70.84,70.84,70.84,70.84,1700.0,50.6026,50.6026,50.6026,50.6026,1700.0
2006-03-27 10:00:00,70.84,70.84,70.84,70.84,0.0,50.6026,50.6026,50.6026,50.6026,0.0
2006-03-27 10:05:00,70.79,70.79,70.72,70.72,300.0,50.5669,50.5669,50.5169,50.5169,300.0
2006-03-27 10:10:00,70.72,70.72,70.72,70.72,0.0,50.5169,50.5169,50.5169,50.5169,0.0
2006-03-27 10:15:00,70.72,70.72,70.72,70.72,0.0,50.5169,50.5169,50.5169,50.5169,0.0
2006-03-27 10:20:00,70.72,70.72,70.72,70.72,0.0,50.5169,50.5169,50.5169,50.5169,0.0
2006-03-27 10:25:00,70.72,70.72,70.72,70.72,0.0,50.5169,50.5169,50.5169,50.5169,0.0
2006-03-27 10:30:00,70.68,70.68,70.67,70.67,5000.0,50.4883,50.4883,50.4812,50.4812,5000.0
2006-03-27 10:35:00,70.69,70.77,70.68,70.68,14600.0,50.4955,50.5526,50.4883,50.4883,14600.0
2006-03-27 10:40:00,70.74,70.74,70.69,70.7,16100.0,50.5312,50.5312,50.4955,50.5026,16100.0
2006-03-27 10:45:00,70.72,70.75,70.72,70.75,38700.0,50.5169,50.5383,50.5169,50.5383,38700.0
2006-03-27 10:50:00,70.65,70.65,70.65,70.65,200.0,50.4669,50.4669,50.4669,50.4669,200.0
2006-03-27 10:55:00,70.65,70.65,70.65,70.65,0.0,50.4669,50.4669,50.4669,50.4669,0.0
2006-03-27 11:00:00,70.65,70.65,70.65,70.65,1700.0,50.4669,50.4669,50.4669,50.4669,1700.0
2006-03-27 11:05:00,70.62,70.62,70.62,70.62,1900.0,50.4455,50.4455,50.4455,50.4455,1900.0
2006-03-27 11:10:00,70.63,70.63,70.63,70.63,100.0,50.4526,50.4526,50.4526,50.4526,100.0
2006-03-27 11:15:00,70.63,70.63,70.63,70.63,0.0,50.4526,50.4526,50.4526,50.4526,0.0
2006-03-27 11:20:00,70.63,70.63,70.63,70.63,0.0,50.4526,50.4526,50.4526,50.4526,0.0
2006-03-27 11:25:00,70.65,70.65,70.65,70.65,100.0,50.4669,50.4669,50.4669,50.4669,100.0
2006-03-27 11:30:00,70.65,70.65,70.65,70.65,0.0,50.4669,50.4669,50.4669,50.4669,0.0
2006-03-27 11:35:00,70.71,70.71,70.71,70.71,200.0,50.5098,50.5098,50.5098,50.5098,200.0
2006-03-27 11:40:00,70.75,70.75,70.75,70.75,300.0,50.5383,50.5383,50.5383,50.5383,300.0
2006-03-27 11:45:00,70.67,70.67,70.67,70.67,300.0,50.4812,50.4812,50.4812,50.4812,300.0
2006-03-27 11:50:00,70.67,70.67,70.67,70.67,0.0,50.4812,50.4812,50.4812,50.4812,0.0
2006-03-27 11:55:00,70.7,70.7,70.7,70.7,2700.0,50.5026,50.5026,50.5026,50.5026,2700.0
2006-03-27 12:00:00,70.7,70.7,70.7,70.7,0.0,50.5026,50.5026,50.5026,50.5026,0.0
2006-03-27 12:05:00,70.71,70.71,70.71,70.71,600.0,50.5098,50.5098,50.5098,50.5098,600.0
2006-03-27 12:10:00,70.71,70.71,70.71,70.71,200.0,50.5098,50.5098,50.5098,50.5098,200.0
2006-03-27 12:15:00,70.71,70.71,70.71,70.71,0.0,50.5098,50.5098,50.5098,50.5098,0.0
2006-03-27 12:20:00,70.71,70.71,70.71,70.71,0.0,50.5098,50.5098,50.5098,50.5098,0.0
2006-03-27 12:25:00,70.64,70.64,70.64,70.64,400.0,50.4598,50.4598,50.4598,50.4598,400.0
2006-03-27 12:30:00,70.64,70.64,70.64,70.64,0.0,50.4598,50.4598,50.4598,50.4598,0.0
2006-03-27 12:35:00,70.66,70.66,70.66,70.66,300.0,50.4741,50.4741,50.4741,50.4741,300.0
2006-03-27 12:40:00,70.72,70.72,70.72,70.72,200.0,50.5169,50.5169,50.5169,50.5169,200.0
2006-03-27 12:45:00,70.72,70.72,70.72,70.72,0.0,50.5169,50.5169,50.5169,50.5169,0.0
2006-03-27 12:50:00,70.72,70.72,70.72,70.72,0.0,50.5169,50.5169,50.5169,50.5169,0.0
2006-03-27 12:55:00,70.72,70.72,70.72,70.72,0.0,50.5169,50.5169,50.5169,50.5169,0.0
2006-03-27 13:00:00,70.78,70.79,70.78,70.79,400.0,50.5598,50.5669,50.5598,50.5669,400.0
2006-03-27 13:05:00,70.82,70.82,70.82,70.82,700.0,50.5884,50.5884,50.5884,50.5884,700.0
2006-03-27 13:10:00,70.79,70.79,70.79,70.79,1400.0,50.5669,50.5669,50.5669,50.5669,1400.0
2006-03-27 13:15:00,70.81,70.83,70.81,70.83,1200.0,50.5812,50.5955,50.5812,50.5955,1200.0
2006-03-27 13:20:00,70.83,70.83,70.83,70.83,0.0,50.5955,50.5955,50.5955,50.5955,0.0
2006-03-27 13:25:00,70.79,70.79,70.74,70.74,1100.0,50.5669,50.5669,50.5312,50.5312,1100.0
2006-03-27 13:30:00,70.74,70.74,70.74,70.74,0.0,50.5312,50.5312,50.5312,50.5312,0.0
2006-03-27 13:35:00,70.74,70.74,70.74,70.74,0.0,50.5312,50.5312,50.5312,50.5312,0.0
2006-03-27 13:40:00,70.74,70.74,70.74,70.74,0.0,50.5312,50.5312,50.5312,50.5312,0.0
2006-03-27 13:45:00,70.76,70.76,70.76,70.76,100.0,50.5455,50.5455,50.5455,50.5455,100.0
2006-03-27 13:50:00,70.76,70.76,70.76,70.76,0.0,50.5455,50.5455,50.5455,50.5455,0.0
2006-03-27 13:55:00,70.81,70.81,70.81,70.81,22000.0,50.5812,50.5812,50.5812,50.5812,22000.0
2006-03-27 14:00:00,70.78,70.78,70.78,70.78,10000.0,50.5598,50.5598,50.5598,50.5598,10000.0
2006-03-27 14:05:00,70.8,70.8,70.77,70.77,1400.0,50.5741,50.5741,50.5526,50.5526,1400.0
2006-03-27 14:10:00,70.77,70.77,70.75,70.75,200.0,50.5526,50.5526,50.5383,50.5383,200.0
2006-03-27 14:15:00,70.72,70.73,70.72,70.73,300.0,50.5169,50.5241,50.5169,50.5241,300.0
2006-03-27 14:20:00,70.73,70.73,70.73,70.73,0.0,50.5241,50.5241,50.5241,50.5241,0.0
2006-03-27 14:25:00,70.74,70.77,70.74,70.77,2200.0,50.5312,50.5526,50.5312,50.5526,2200.0
2006-03-27 14:30:00,70.78,70.8,70.78,70.8,3200.0,50.5598,50.5741,50.5598,50.5741,3200.0
2006-03-27 14:35:00,70.78,70.82,70.78,70.8,1000.0,50.5598,50.5884,50.5598,50.5741,1000.0
2006-03-27 14:40:00,70.81,70.86,70.81,70.86,2200.0,50.5812,50.6169,50.5812,50.6169,2200.0
2006-03-27 14:45:00,70.82,70.85,70.82,70.85,10200.0,50.5884,50.6098,50.5884,50.6098,10200.0
2006-03-27 14:50:00,70.83,70.85,70.82,70.82,12300.0,50.5955,50.6098,50.5884,50.5884,12300.0
2006-03-27 14:55:00,70.85,70.85,70.83,70.83,400.0,50.6098,50.6098,50.5955,50.5955,400.0
2006-03-27 15:00:00,70.84,70.84,70.84,70.84,700.0,50.6026,50.6026,50.6026,50.6026,700.0
2006-03-27 15:05:00,70.84,70.85,70.83,70.84,3900.0,50.6026,50.6098,50.5955,50.6026,3900.0
2006-03-27 15:10:00,70.81,70.83,70.81,70.83,400.0,50.5812,50.5955,50.5812,50.5955,400.0
2006-03-27 15:15:00,70.83,70.83,70.83,70.83,26000.0,50.5955,50.5955,50.5955,50.5955,26000.0
2006-03-27 15:20:00,70.83,70.83,70.83,70.83,0.0,50.5955,50.5955,50.5955,50.5955,0.0
2006-03-27 15:25:00,70.8,70.8,70.8,70.8,100.0,50.5741,50.5741,50.5741,50.5741,100.0
2006-03-27 15:30:00,70.83,70.84,70.83,70.83,2300.0,50.5955,50.6026,50.5955,50.5955,2300.0
2006-03-27 15:35:00,70.82,70.84,70.82,70.82,3300.0,50.5884,50.6026,50.5884,50.5884,3300.0
2006-03-27 15:40:00,70.84,70.84,70.79,70.79,10500.0,50.6026,50.6026,50.5669,50.5669,10500.0
2006-03-27 15:45:00,70.8,70.8,70.78,70.8,20100.0,50.5741,50.5741,50.5598,50.5741,20100.0
2006-03-27 15:50:00,70.79,70.79,70.79,70.79,3000.0,50.5669,50.5669,50.5669,50.5669,3000.0
2006-03-27 15:55:00,70.75,70.76,70.74,70.75,7500.0,50.5383,50.5455,50.5312,50.5383,7500.0
2006-03-27 16:00:00,70.75,70.75,70.75,70.75,0.0,50.5383,50.5383,50.5383,50.5383,0.0
2006-03-27 16:05:00,70.75,70.75,70.75,70.75,0.0,50.5383,50.5383,50.5383,50.5383,0.0
2006-03-27 16:10:00,70.75,70.75,70.75,70.75,0.0,50.5383,50.5383,50.5383,50.5383,0.0
2006-03-28 09:30:00,70.79,70.8,70.75,70.8,9700.0,50.5669,50.5741,50.5383,50.5741,9700.0
2006-03-28 09:35:00,70.67,70.75,70.65,70.67,9500.0,50.4812,50.5383,50.4669,50.4812,9500.0
2006-03-28 09:40:00,70.67,70.67,70.67,70.67,0.0,50.4812,50.4812,50.4812,50.4812,0.0
2006-03-28 09:45:00,70.67,70.67,70.67,70.67,0.0,50.4812,50.4812,50.4812,50.4812,0.0
2006-03-28 09:50:00,70.77,70.78,70.77,70.78,12600.0,50.5526,50.5598,50.5526,50.5598,12600.0
2006-03-28 09:55:00,70.76,70.76,70.76,70.76,100.0,50.5455,50.5455,50.5455,50.5455,100.0
2006-03-28 10:00:00,70.76,70.79,70.71,70.71,2000.0,50.5455,50.5669,50.5098,50.5098,2000.0
2006-03-28 10:05:00,70.72,70.72,70.72,70.72,900.0,50.5169,50.5169,50.5169,50.5169,900.0
2006-03-28 10:10:00,70.65,70.75,70.65,70.75,1500.0,50.4669,50.5383,50.4669,50.5383,1500.0
2006-03-28 10:15:00,70.7,70.7,70.69,70.69,2400.0,50.5026,50.5026,50.4955,50.4955,2400.0
2006-03-28 10:20:00,70.77,70.77,70.77,70.77,400.0,50.5526,50.5526,50.5526,50.5526,400.0
2006-03-28 10:25:00,70.77,70.77,70.77,70.77,400.0,50.5526,50.5526,50.5526,50.5526,400.0
2006-03-28 10:30:00,70.78,70.78,70.78,70.78,37000.0,50.5598,50.5598,50.5598,50.5598,37000.0
2006-03-28 10:35:00,70.78,70.78,70.78,70.78,0.0,50.5598,50.5598,50.5598,50.5598,0.0
2006-03-28 10:40:00,70.74,70.74,70.74,70.74,100.0,50.5312,50.5312,50.5312,50.5312,100.0
2006-03-28 10:45:00,70.67,70.67,70.67,70.67,100.0,50.4812,50.4812,50.4812,50.4812,100.0
2006-03-28 10:50:00,70.67,70.67,70.67,70.67,0.0,50.4812,50.4812,50.4812,50.4812,0.0
2006-03-28 10:55:00,70.67,70.77,70.67,70.77,1000.0,50.4812,50.5526,50.4812,50.5526,1000.0
2006-03-28 11:00:00,70.76,70.76,70.76,70.76,100.0,50.5455,50.5455,50.5455,50.5455,100.0
2006-03-28 11:05:00,70.76,70.76,70.76,70.76,0.0,50.5455,50.5455,50.5455,50.5455,0.0
2006-03-28 11:10:00,70.76,70.76,70.76,70.76,0.0,50.5455,50.5455,50.5455,50.5455,0.0
2006-03-28 11:15:00,70.73,70.73,70.73,70.73,200.0,50.5241,50.5241,50.5241,50.5241,200.0
2006-03-28 11:20:00,70.67,70.73,70.67,70.73,1600.0,50.4812,50.5241,50.4812,50.5241,1600.0
2006-03-28 11:25:00,70.7,70.75,70.7,70.75,200.0,50.5026,50.5383,50.5026,50.5383,200.0
2006-03-28 11:30:00,70.76,70.76,70.75,70.75,1100.0,50.5455,50.5455,50.5383,50.5383,1100.0
2006-03-28 11:35:00,70.73,70.78,70.73,70.78,1000.0,50.5241,50.5598,50.5241,50.5598,1000.0
2006-03-28 11:40:00,70.78,70.78,70.71,70.71,2500.0,50.5598,50.5598,50.5098,50.5098,2500.0
2006-03-28 11:45:00,70.78,70.8,70.78,70.8,300.0,50.5598,50.5741,50.5598,50.5741,300.0
2006-03-28 11:50:00,70.79,70.8,70.78,70.79,1100.0,50.5669,50.5741,50.5598,50.5669,1100.0
2006-03-28 11:55:00,70.8,70.8,70.76,70.76,600.0,50.5741,50.5741,50.5455,50.5455,600.0
2006-03-28 12:00:00,70.79,70.79,70.79,70.79,2000.0,50.5669,50.5669,50.5669,50.5669,2000.0
2006-03-28 12:05:00,70.79,70.82,70.79,70.79,1600.0,50.5669,50.5884,50.5669,50.5669,1600.0
2006-03-28 12:10:00,70.79,70.86,70.79,70.86,500.0,50.5669,50.6169,50.5669,50.6169,500.0
2006-03-28 12:15:00,70.88,70.88,70.88,70.88,30000.0,50.6312,50.6312,50.6312,50.6312,30000.0
2006-03-28 12:20:00,70.92,70.92,70.92,70.92,300.0,50.6598,50.6598,50.6598,50.6598,300.0
2006-03-28 12:25:00,70.92,70.92,70.92,70.92,300.0,50.6598,50.6598,50.6598,50.6598,300.0
2006-03-28 12:30:00,70.92,70.92,70.92,70.92,0.0,50.6598,50.6598,50.6598,50.6598,0.0
2006-03-28 12:35:00,70.95,71.0,70.95,70.98,1200.0,50.6812,50.7169,50.6812,50.7026,1200.0
2006-03-28 12:40:00,71.0,71.0,71.0,71.0,800.0,50.7169,50.7169,50.7169,50.7169,800.0
2006-03-28 12:45:00,71.0,71.0,71.0,71.0,0.0,50.7169,50.7169,50.7169,50.7169,0.0
2006-03-28 12:50:00,71.0,71.0,71.0,71.0,0.0,50.7169,50.7169,50.7169,50.7169,0.0
2006-03-28 12:55:00,70.99,70.99,70.99,70.99,300.0,50.7098,50.7098,50.7098,50.7098,300.0
2006-03-28 13:00:00,70.96,70.99,70.96,70.99,1100.0,50.6884,50.7098,50.6884,50.7098,1100.0
2006-03-28 13:05:00,70.99,70.99,70.99,70.99,0.0,50.7098,50.7098,50.7098,50.7098,0.0
2006-03-28 13:10:00,70.97,70.97,70.93,70.96,1800.0,50.6955,50.6955,50.6669,50.6884,1800.0
2006-03-28 13:15:00,70.96,70.96,70.92,70.95,400.0,50.6884,50.6884,50.6598,50.6812,400.0
2006-03-28 13:20:00,70.95,70.95,70.95,70.95,0.0,50.6812,50.6812,50.6812,50.6812,0.0
2006-03-28 13:25:00,70.92,70.92,70.92,70.92,300.0,50.6598,50.6598,50.6598,50.6598,300.0
2006-03-28 13:30:00,70.92,70.92,70.92,70.92,0.0,50.6598,50.6598,50.6598,50.6598,0.0
2006-03-28 13:35:00,70.96,70.96,70.96,70.96,100.0,50.6884,50.6884,50.6884,50.6884,100.0
2006-03-28 13:40:00,70.91,70.96,70.86,70.86,4300.0,50.6526,50.6884,50.6169,50.6169,4300.0
2006-03-28 13:45:00,70.93,70.93,70.93,70.93,8000.0,50.6669,50.6669,50.6669,50.6669,8000.0
2006-03-28 13:50:00,70.89,70.93,70.89,70.93,300.0,50.6384,50.6669,50.6384,50.6669,300.0
2006-03-28 13:55:00,70.95,70.95,70.95,70.95,200.0,50.6812,50.6812,50.6812,50.6812,200.0
2006-03-28 14:00:00,70.91,70.96,70.91,70.96,1000.0,50.6526,50.6884,50.6526,50.6884,1000.0
2006-03-28 14:05:00,70.98,70.98,70.98,70.98,600.0,50.7026,50.7026,50.7026,50.7026,600.0
2006-03-28 14:10:00,70.98,70.98,70.98,70.98,0.0,50.7026,50.7026,50.7026,50.7026,0.0
2006-03-28 14:15:00,70.98,70.98,70.98,70.98,0.0,50.7026,50.7026,50.7026,50.7026,0.0
2006-03-28 14:20:00,70.69,70.69,70.5,70.5,30700.0,50.4955,50.4955,50.3598,50.3598,30700.0
2006-03-28 14:25:00,70.6,70.64,70.46,70.64,7900.0,50.4312,50.4598,50.3312,50.4598,7900.0
2006-03-28 14:30:00,70.54,70.54,70.37,70.37,4200.0,50.3883,50.3883,50.2669,50.2669,4200.0
2006-03-28 14:35:00,70.52,70.52,70.52,70.52,700.0,50.3741,50.3741,50.3741,50.3741,700.0
2006-03-28 14:40:00,70.52,70.61,70.52,70.6,4300.0,50.3741,50.4383,50.3741,50.4312,4300.0
2006-03-28 14:45:00,70.59,70.59,70.43,70.48,17300.0,50.4241,50.4241,50.3098,50.3455,17300.0
2006-03-28 14:50:00,70.52,70.53,70.45,70.53,21600.0,50.3741,50.3812,50.3241,50.3812,21600.0
2006-03-28 14:55:00,70.47,70.5,70.47,70.48,1800.0,50.3383,50.3598,50.3383,50.3455,1800.0
2006-03-28 15:00:00,70.45,70.45,70.35,70.37,16300.0,50.3241,50.3241,50.2526,50.2669,16300.0
2006-03-28 15:05:00,70.37,70.4,70.28,70.3,10700.0,50.2669,50.2883,50.2026,50.2169,10700.0
2006-03-28 15:10:00,70.31,70.38,70.3,70.31,7600.0,50.224,50.274,50.2169,50.224,7600.0
2006-03-28 15:15:00,70.24,70.25,70.24,70.25,4100.0,50.174,50.1812,50.174,50.1812,4100.0
2006-03-28 15:20:00,70.31,70.37,70.29,70.29,2200.0,50.224,50.2669,50.2098,50.2098,2200.0
2006-03-28 15:25:00,70.3,70.37,70.28,70.33,5400.0,50.2169,50.2669,50.2026,50.2383,5400.0
2006-03-28 15:30:00,70.31,70.4,70.31,70.32,3300.0,50.224,50.2883,50.224,50.2312,3300.0
2006-03-28 15:35:00,70.29,70.31,70.29,70.3,3100.0,50.2098,50.224,50.2098,50.2169,3100.0
2006-03-28 15:40:00,70.34,70.34,70.24,70.24,3600.0,50.2455,50.2455,50.174,50.174,3600.0
2006-03-28 15:45:00,70.23,70.23,70.23,70.23,400.0,50.1669,50.1669,50.1669,50.1669,400.0
2006-03-28 15:50:00,70.23,70.31,70.23,70.26,4800.0,50.1669,50.224,50.1669,50.1883,4800.0
2006-03-28 15:55:00,70.35,70.35,70.28,70.3,13800.0,50.2526,50.2526,50.2026,50.2169,13800.0
2006-03-28 16:00:00,70.3,70.3,70.3,70.3,0.0,50.2169,50.2169,50.2169,50.2169,0.0
2006-03-28 16:05:00,70.3,70.3,70.3,70.3,200.0,50.2169,50.2169,50.2169,50.2169,200.0
2006-03-28 16:10:00,70.3,70.4,70.22,70.38,14700.0,50.2169,50.2883,50.1598,50.274,14700.0
2006-03-29 09:30:00,70.58,70.58,70.58,70.58,15000.0,50.4169,50.4169,50.4169,50.4169,15000.0
2006-03-29 09:35:00,70.54,70.58,70.54,70.58,7700.0,50.3883,50.4169,50.3883,50.4169,7700.0
2006-03-29 09:40:00,70.54,70.54,70.54,70.54,300.0,50.3883,50.3883,50.3883,50.3883,300.0
2006-03-29 09:45:00,70.54,70.54,70.54,70.54,0.0,50.3883,50.3883,50.3883,50.3883,0.0
2006-03-29 09:50:00,70.4,70.4,70.4,70.4,100.0,50.2883,50.2883,50.2883,50.2883,100.0
2006-03-29 09:55:00,70.4,70.4,70.4,70.4,0.0,50.2883,50.2883,50.2883,50.2883,0.0
2006-03-29 10:00:00,70.45,70.45,70.39,70.43,500.0,50.3241,50.3241,50.2812,50.3098,500.0
2006-03-29 10:05:00,70.38,70.38,70.38,70.38,100.0,50.274,50.274,50.274,50.274,100.0
2006-03-29 10:10:00,70.38,70.38,70.38,70.38,0.0,50.274,50.274,50.274,50.274,0.0
2006-03-29 10:15:00,70.47,70.47,70.47,70.47,300.0,50.3383,50.3383,50.3383,50.3383,300.0
2006-03-29 10:20:00,70.54,70.54,70.54,70.54,100.0,50.3883,50.3883,50.3883,50.3883,100.0
2006-03-29 10:25:00,70.54,70.54,70.54,70.54,0.0,50.3883,50.3883,50.3883,50.3883,0.0
2006-03-29 10:30:00,70.6,70.6,70.6,70.6,200.0,50.4312,50.4312,50.4312,50.4312,200.0
2006-03-29 10:35:00,70.6,70.6,70.59,70.59,1100.0,50.4312,50.4312,50.4241,50.4241,1100.0
2006-03-29 10:40:00,70.57,70.57,70.57,70.57,200.0,50.4098,50.4098,50.4098,50.4098,200.0
2006-03-29 10:45:00,70.49,70.5,70.49,70.5,700.0,50.3526,50.3598,50.3526,50.3598,700.0
2006-03-29 10:50:00,70.5,70.5,70.5,70.5,0.0,50.3598,50.3598,50.3598,50.3598,0.0
2006-03-29 10:55:00,70.55,70.55,70.51,70.51,1000.0,50.3955,50.3955,50.3669,50.3669,1000.0
2006-03-29 11:00:00,70.53,70.53,70.53,70.53,100.0,50.3812,50.3812,50.3812,50.3812,100.0
2006-03-29 11:05:00,70.61,70.61,70.61,70.61,200.0,50.4383,50.4383,50.4383,50.4383,200.0
2006-03-29 11:10:00,70.62,70.62,70.62,70.62,100.0,50.4455,50.4455,50.4455,50.4455,100.0
2006-03-29 11:15:00,70.7,70.7,70.7,70.7,2100.0,50.5026,50.5026,50.5026,50.5026,2100.0
2006-03-29 11:20:00,70.7,70.7,70.7,70.7,1400.0,50.5026,50.5026,50.5026,50.5026,1400.0
2006-03-29 11:25:00,70.79,70.79,70.79,70.79,100.0,50.5669,50.5669,50.5669,50.5669,100.0
2006-03-29 11:30:00,70.84,70.9,70.84,70.9,14900.0,50.6026,50.6455,50.6026,50.6455,14900.0
2006-03-29 11:35:00,70.89,70.89,70.85,70.85,1400.0,50.6384,50.6384,50.6098,50.6098,1400.0
2006-03-29 11:40:00,70.9,70.94,70.86,70.94,1700.0,50.6455,50.6741,50.6169,50.6741,1700.0
2006-03-29 11:45:00,70.86,70.86,70.86,70.86,100.0,50.6169,50.6169,50.6169,50.6169,100.0
2006-03-29 11:50:00,70.86,70.91,70.83,70.83,18700.0,50.6169,50.6526,50.5955,50.5955,18700.0
2006-03-29 11:55:00,70.86,70.86,70.86,70.86,100.0,50.6169,50.6169,50.6169,50.6169,100.0
2006-03-29 12:00:00,70.86,70.86,70.86,70.86,0.0,50.6169,50.6169,50.6169,50.6169,0.0
2006-03-29 12:05:00,70.91,70.91,70.9,70.9,300.0,50.6526,50.6526,50.6455,50.6455,300.0
2006-03-29 12:10:00,70.87,70.87,70.87,70.87,200.0,50.6241,50.6241,50.6241,50.6241,200.0
2006-03-29 12:15:00,70.87,70.87,70.87,70.87,0.0,50.6241,50.6241,50.6241,50.6241,0.0
2006-03-29 12:20:00,70.91,70.91,70.91,70.91,100.0,50.6526,50.6526,50.6526,50.6526,100.0
2006-03-29 12:25:00,70.91,70.91,70.91,70.91,1200.0,50.6526,50.6526,50.6526,50.6526,1200.0
2006-03-29 12:30:00,70.9,70.9,70.9,70.9,700.0,50.6455,50.6455,50.6455,50.6455,700.0
2006-03-29 12:35:00,70.84,70.84,70.84,70.84,1300.0,50.6026,50.6026,50.6026,50.6026,1300.0
2006-03-29 12:40:00,70.84,70.84,70.84,70.84,200.0,50.6026,50.6026,50.6026,50.6026,200.0
2006-03-29 12:45:00,70.85,70.89,70.85,70.89,4100.0,50.6098,50.6384,50.6098,50.6384,4100.0
2006-03-29 12:50:00,70.89,70.89,70.89,70.89,0.0,50.6384,50.6384,50.6384,50.6384,0.0
2006-03-29 12:55:00,70.83,70.83,70.82,70.82,300.0,50.5955,50.5955,50.5884,50.5884,300.0
2006-03-29 13:00:00,70.82,70.82,70.82,70.82,0.0,50.5884,50.5884,50.5884,50.5884,0.0
2006-03-29 13:05:00,70.87,70.87,70.87,70.87,200.0,50.6241,50.6241,50.6241,50.6241,200.0
2006-03-29 13:10:00,70.87,70.87,70.87,70.87,0.0,50.6241,50.6241,50.6241,50.6241,0.0
2006-03-29 13:15:00,70.87,70.87,70.87,70.87,3200.0,50.6241,50.6241,50.6241,50.6241,3200.0
2006-03-29 13:20:00,70.98,71.02,70.98,71.02,900.0,50.7026,50.7312,50.7026,50.7312,900.0
2006-03-29 13:25:00,70.99,70.99,70.99,70.99,200.0,50.7098,50.7098,50.7098,50.7098,200.0
2006-03-29 13:30:00,71.0,71.0,71.0,71.0,2400.0,50.7169,50.7169,50.7169,50.7169,2400.0
2006-03-29 13:35:00,70.95,70.95,70.93,70.93,7400.0,50.6812,50.6812,50.6669,50.6669,7400.0
2006-03-29 13:40:00,70.9,70.9,70.9,70.9,300.0,50.6455,50.6455,50.6455,50.6455,300.0
2006-03-29 13:45:00,70.89,70.93,70.89,70.93,4800.0,50.6384,50.6669,50.6384,50.6669,4800.0
2006-03-29 13:50:00,70.93,70.93,70.93,70.93,400.0,50.6669,50.6669,50.6669,50.6669,400.0
2006-03-29 13:55:00,70.98,70.99,70.92,70.92,700.0,50.7026,50.7098,50.6598,50.6598,700.0
2006-03-29 14:00:00,70.92,70.92,70.92,70.92,0.0,50.6598,50.6598,50.6598,50.6598,0.0
2006-03-29 14:05:00,70.99,70.99,70.95,70.95,300.0,50.7098,50.7098,50.6812,50.6812,300.0
2006-03-29 14:10:00,70.95,70.95,70.95,70.95,0.0,50.6812,50.6812,50.6812,50.6812,0.0
2006-03-29 14:15:00,70.98,71.04,70.98,71.04,3200.0,50.7026,50.7455,50.7026,50.7455,3200.0
2006-03-29 14:20:00,70.9,70.93,70.9,70.93,800.0,50.6455,50.6669,50.6455,50.6669,800.0
2006-03-29 14:25:00,70.88,70.92,70.88,70.92,300.0,50.6312,50.6598,50.6312,50.6598,300.0
2006-03-29 14:30:00,70.92,70.92,70.92,70.92,600.0,50.6598,50.6598,50.6598,50.6598,600.0
2006-03-29 14:35:00,70.92,70.92,70.92,70.92,0.0,50.6598,50.6598,50.6598,50.6598,0.0
2006-03-29 14:40:00,70.89,70.9,70.89,70.9,3700.0,50.6384,50.6455,50.6384,50.6455,3700.0
2006-03-29 14:45:00,70.92,70.93,70.83,70.83,8300.0,50.6598,50.6669,50.5955,50.5955,8300.0
2006-03-29 14:50:00,70.93,70.93,70.93,70.93,100.0,50.6669,50.6669,50.6669,50.6669,100.0
2006-03-29 14:55:00,70.93,70.98,70.93,70.98,1200.0,50.6669,50.7026,50.6669,50.7026,1200.0
2006-03-29 15:00:00,71.0,71.0,71.0,71.0,500.0,50.7169,50.7169,50.7169,50.7169,500.0
2006-03-29 15:05:00,70.92,70.99,70.92,70.99,1000.0,50.6598,50.7098,50.6598,50.7098,1000.0
2006-03-29 15:10:00,70.99,71.0,70.99,71.0,3000.0,50.7098,50.7169,50.7098,50.7169,3000.0
2006-03-29 15:15:00,70.93,70.93,70.93,70.93,400.0,50.6669,50.6669,50.6669,50.6669,400.0
2006-03-29 15:20:00,71.0,71.0,71.0,71.0,300.0,50.7169,50.7169,50.7169,50.7169,300.0
2006-03-29 15:25:00,70.98,70.98,70.98,70.98,100.0,50.7026,50.7026,50.7026,50.7026,100.0
2006-03-29 15:30:00,71.04,71.04,70.99,71.01,800.0,50.7455,50.7455,50.7098,50.7241,800.0
2006-03-29 15:35:00,71.02,71.02,70.92,70.92,500.0,50.7312,50.7312,50.6598,50.6598,500.0
2006-03-29 15:40:00,70.92,70.92,70.92,70.92,0.0,50.6598,50.6598,50.6598,50.6598,0.0
2006-03-29 15:45:00,70.95,70.95,70.95,70.95,200.0,50.6812,50.6812,50.6812,50.6812,200.0
2006-03-29 15:50:00,70.94,70.94,70.93,70.93,200.0,50.6741,50.6741,50.6669,50.6669,200.0
2006-03-29 15:55:00,70.95,70.96,70.93,70.96,1300.0,50.6812,50.6884,50.6669,50.6884,1300.0
2006-03-29 16:00:00,70.96,70.96,70.96,70.96,200.0,50.6884,50.6884,50.6884,50.6884,200.0
2006-03-29 16:05:00,70.96,70.96,70.96,70.96,0.0,50.6884,50.6884,50.6884,50.6884,0.0
2006-03-29 16:10:00,70.96,70.96,70.96,70.96,0.0,50.6884,50.6884,50.6884,50.6884,0.0
2006-03-30 09:30:00,70.91,70.91,70.9,70.9,21500.0,50.6526,50.6526,50.6455,50.6455,21500.0
2006-03-30 09:35:00,70.9,70.9,70.9,70.9,0.0,50.6455,50.6455,50.6455,50.6455,0.0
2006-03-30 09:40:00,70.9,70.9,70.9,70.9,0.0,50.6455,50.6455,50.6455,50.6455,0.0
2006-03-30 09:45:00,71.0,71.03,70.98,70.98,2900.0,50.7169,50.7384,50.7026,50.7026,2900.0
2006-03-30 09:50:00,71.19,71.19,71.19,71.19,400.0,50.8526,50.8526,50.8526,50.8526,400.0
2006-03-30 09:55:00,71.16,71.16,71.16,71.16,100.0,50.8312,50.8312,50.8312,50.8312,100.0
2006-03-30 10:00:00,71.19,71.2,71.18,71.2,600.0,50.8526,50.8598,50.8455,50.8598,600.0
2006-03-30 10:05:00,71.28,71.28,71.28,71.28,800.0,50.9169,50.9169,50.9169,50.9169,800.0
2006-03-30 10:10:00,71.28,71.3,71.26,71.28,2300.0,50.9169,50.9312,50.9027,50.9169,2300.0
2006-03-30 10:15:00,71.17,71.18,71.17,71.18,2400.0,50.8384,50.8455,50.8384,50.8455,2400.0
2006-03-30 10:20:00,71.18,71.18,71.18,71.18,0.0,50.8455,50.8455,50.8455,50.8455,0.0
2006-03-30 10:25:00,71.18,71.18,71.18,71.18,500.0,50.8455,50.8455,50.8455,50.8455,500.0
2006-03-30 10:30:00,71.18,71.18,71.18,71.18,0.0,50.8455,50.8455,50.8455,50.8455,0.0
2006-03-30 10:35:00,71.18,71.18,71.18,71.18,0.0,50.8455,50.8455,50.8455,50.8455,0.0
2006-03-30 10:40:00,70.98,70.98,70.98,70.98,1000.0,50.7026,50.7026,50.7026,50.7026,1000.0
2006-03-30 10:45:00,70.98,70.98,70.98,70.98,0.0,50.7026,50.7026,50.7026,50.7026,0.0
2006-03-30 10:50:00,71.07,71.07,71.07,71.07,2000.0,50.7669,50.7669,50.7669,50.7669,2000.0
2006-03-30 10:55:00,71.07,71.07,71.07,71.07,0.0,50.7669,50.7669,50.7669,50.7669,0.0
2006-03-30 11:00:00,71.07,71.07,71.07,71.07,0.0,50.7669,50.7669,50.7669,50.7669,0.0
2006-03-30 11:05:00,70.86,70.86,70.86,70.86,400.0,50.6169,50.6169,50.6169,50.6169,400.0
2006-03-30 11:10:00,70.86,70.86,70.86,70.86,0.0,50.6169,50.6169,50.6169,50.6169,0.0
2006-03-30 11:15:00,70.76,70.76,70.76,70.76,200.0,50.5455,50.5455,50.5455,50.5455,200.0
2006-03-30 11:20:00,70.76,70.76,70.76,70.76,0.0,50.5455,50.5455,50.5455,50.5455,0.0
2006-03-30 11:25:00,70.76,70.76,70.76,70.76,0.0,50.5455,50.5455,50.5455,50.5455,0.0
2006-03-30 11:30:00,70.86,70.86,70.86,70.86,1200.0,50.6169,50.6169,50.6169,50.6169,1200.0
2006-03-30 11:35:00,70.86,70.86,70.82,70.82,400.0,50.6169,50.6169,50.5884,50.5884,400.0
2006-03-30 11:40:00,70.82,70.93,70.82,70.87,1300.0,50.5884,50.6669,50.5884,50.6241,1300.0
2006-03-30 11:45:00,70.97,70.97,70.97,70.97,100.0,50.6955,50.6955,50.6955,50.6955,100.0
2006-03-30 11:50:00,70.92,70.92,70.88,70.88,1600.0,50.6598,50.6598,50.6312,50.6312,1600.0
2006-03-30 11:55:00,70.87,70.88,70.87,70.88,400.0,50.6241,50.6312,50.6241,50.6312,400.0
2006-03-30 12:00:00,70.94,70.94,70.94,70.94,300.0,50.6741,50.6741,50.6741,50.6741,300.0
2006-03-30 12:05:00,70.92,70.92,70.92,70.92,6300.0,50.6598,50.6598,50.6598,50.6598,6300.0
2006-03-30 12:10:00,70.93,70.93,70.93,70.93,5000.0,50.6669,50.6669,50.6669,50.6669,5000.0
2006-03-30 12:15:00,70.93,70.93,70.93,70.93,0.0,50.6669,50.6669,50.6669,50.6669,0.0
2006-03-30 12:20:00,70.93,70.93,70.93,70.93,0.0,50.6669,50.6669,50.6669,50.6669,0.0
2006-03-30 12:25:00,70.9,70.96,70.9,70.96,2500.0,50.6455,50.6884,50.6455,50.6884,2500.0
2006-03-30 12:30:00,70.91,70.95,70.91,70.92,4200.0,50.6526,50.6812,50.6526,50.6598,4200.0
2006-03-30 12:35:00,70.88,70.88,70.87,70.88,2100.0,50.6312,50.6312,50.6241,50.6312,2100.0
2006-03-30 12:40:00,70.81,70.86,70.81,70.86,200.0,50.5812,50.6169,50.5812,50.6169,200.0
2006-03-30 12:45:00,70.86,70.86,70.86,70.86,0.0,50.6169,50.6169,50.6169,50.6169,0.0
2006-03-30 12:50:00,70.86,70.86,70.86,70.86,0.0,50.6169,50.6169,50.6169,50.6169,0.0
2006-03-30 12:55:00,70.86,70.86,70.86,70.86,0.0,50.6169,50.6169,50.6169,50.6169,0.0
2006-03-30 13:00:00,70.81,70.81,70.79,70.79,900.0,50.5812,50.5812,50.5669,50.5669,900.0
2006-03-30 13:05:00,70.78,70.78,70.78,70.78,700.0,50.5598,50.5598,50.5598,50.5598,700.0
2006-03-30 13:10:00,70.7,70.7,70.65,70.65,2300.0,50.5026,50.5026,50.4669,50.4669,2300.0
2006-03-30 13:15:00,70.65,70.65,70.65,70.65,0.0,50.4669,50.4669,50.4669,50.4669,0.0
2006-03-30 13:20:00,70.69,70.69,70.69,70.69,500.0,50.4955,50.4955,50.4955,50.4955,500.0
2006-03-30 13:25:00,70.75,70.76,70.71,70.71,1400.0,50.5383,50.5455,50.5098,50.5098,1400.0
2006-03-30 13:30:00,70.61,70.61,70.61,70.61,200.0,50.4383,50.4383,50.4383,50.4383,200.0
2006-03-30 13:35:00,70.66,70.66,70.66,70.66,3500.0,50.4741,50.4741,50.4741,50.4741,3500.0
2006-03-30 13:40:00,70.64,70.64,70.64,70.64,700.0,50.4598,50.4598,50.4598,50.4598,700.0
2006-03-30 13:45:00,70.68,70.73,70.68,70.72,3300.0,50.4883,50.5241,50.4883,50.5169,3300.0
2006-03-30 13:50:00,70.7,70.7,70.7,70.7,200.0,50.5026,50.5026,50.5026,50.5026,200.0
2006-03-30 13:55:00,70.74,70.75,70.73,70.75,3500.0,50.5312,50.5383,50.5241,50.5383,3500.0
2006-03-30 14:00:00,70.81,70.81,70.81,70.81,200.0,50.5812,50.5812,50.5812,50.5812,200.0
2006-03-30 14:05:00,70.82,70.82,70.77,70.82,3100.0,50.5884,50.5884,50.5526,50.5884,3100.0
2006-03-30 14:10:00,70.82,70.82,70.82,70.82,0.0,50.5884,50.5884,50.5884,50.5884,0.0
2006-03-30 14:15:00,70.82,70.82,70.82,70.82,0.0,50.5884,50.5884,50.5884,50.5884,0.0
2006-03-30 14:20:00,70.67,70.76,70.67,70.72,2100.0,50.4812,50.5455,50.4812,50.5169,2100.0
2006-03-30 14:25:00,70.71,70.73,70.71,70.73,1000.0,50.5098,50.5241,50.5098,50.5241,1000.0
2006-03-30 14:30:00,70.73,70.77,70.73,70.77,1900.0,50.5241,50.5526,50.5241,50.5526,1900.0
2006-03-30 14:35:00,70.77,70.77,70.77,70.77,0.0,50.5526,50.5526,50.5526,50.5526,0.0
2006-03-30 14:40:00,70.73,70.73,70.73,70.73,300.0,50.5241,50.5241,50.5241,50.5241,300.0
2006-03-30 14:45:00,70.73,70.73,70.73,70.73,0.0,50.5241,50.5241,50.5241,50.5241,0.0
2006-03-30 14:50:00,70.73,70.74,70.73,70.74,3500.0,50.5241,50.5312,50.5241,50.5312,3500.0
2006-03-30 14:55:00,70.74,70.74,70.74,70.74,0.0,50.5312,50.5312,50.5312,50.5312,0.0
2006-03-30 15:00:00,70.74,70.75,70.74,70.74,700.0,50.5312,50.5383,50.5312,50.5312,700.0
2006-03-30 15:05:00,70.74,70.74,70.74,70.74,0.0,50.5312,50.5312,50.5312,50.5312,0.0
2006-03-30 15:10:00,70.81,70.81,70.77,70.79,1400.0,50.5812,50.5812,50.5526,50.5669,1400.0
2006-03-30 15:15:00,70.81,70.81,70.81,70.81,27300.0,50.5812,50.5812,50.5812,50.5812,27300.0
2006-03-30 15:20:00,70.86,70.86,70.86,70.86,100.0,50.6169,50.6169,50.6169,50.6169,100.0
2006-03-30 15:25:00,70.84,70.85,70.84,70.85,400.0,50.6026,50.6098,50.6026,50.6098,400.0
2006-03-30 15:30:00,70.83,70.83,70.83,70.83,200.0,50.5955,50.5955,50.5955,50.5955,200.0
2006-03-30 15:35:00,70.87,70.87,70.87,70.87,100.0,50.6241,50.6241,50.6241,50.6241,100.0
2006-03-30 15:40:00,70.86,70.86,70.86,70.86,100.0,50.6169,50.6169,50.6169,50.6169,100.0
2006-03-30 15:45:00,70.82,70.83,70.76,70.81,6100.0,50.5884,50.5955,50.5455,50.5812,6100.0
2006-03-30 15:50:00,70.84,70.85,70.82,70.85,2800.0,50.6026,50.6098,50.5884,50.6098,2800.0
2006-03-30 15:55:00,70.85,70.85,70.83,70.83,300.0,50.6098,50.6098,50.5955,50.5955,300.0
2006-03-30 16:00:00,70.83,70.83,70.83,70.83,0.0,50.5955,50.5955,50.5955,50.5955,0.0
2006-03-30 16:05:00,70.76,70.76,70.76,70.76,1000.0,50.5455,50.5455,50.5455,50.5455,1000.0
2006-03-30 16:10:00,70.76,70.76,70.76,70.76,0.0,50.5455,50.5455,50.5455,50.5455,0.0
2006-03-31 09:30:00,70.89,70.98,70.89,70.98,13500.0,50.6384,50.7026,50.6384,50.7026,13500.0
2006-03-31 09:35:00,70.98,70.98,70.98,70.98,0.0,50.7026,50.7026,50.7026,50.7026,0.0
2006-03-31 09:40:00,70.88,70.88,70.88,70.88,700.0,50.6312,50.6312,50.6312,50.6312,700.0
2006-03-31 09:45:00,70.88,70.91,70.88,70.88,6300.0,50.6312,50.6526,50.6312,50.6312,6300.0
2006-03-31 09:50:00,70.88,70.88,70.8,70.8,5200.0,50.6312,50.6312,50.5741,50.5741,5200.0
2006-03-31 09:55:00,70.77,70.78,70.77,70.78,900.0,50.5526,50.5598,50.5526,50.5598,900.0
2006-03-31 10:00:00,70.88,70.88,70.81,70.88,20100.0,50.6312,50.6312,50.5812,50.6312,20100.0
2006-03-31 10:05:00,70.87,70.87,70.87,70.87,100.0,50.6241,50.6241,50.6241,50.6241,100.0
2006-03-31 10:10:00,70.85,70.85,70.85,70.85,12000.0,50.6098,50.6098,50.6098,50.6098,12000.0
2006-03-31 10:15:00,70.87,70.88,70.87,70.88,4200.0,50.6241,50.6312,50.6241,50.6312,4200.0
2006-03-31 10:20:00,70.88,70.88,70.88,70.88,0.0,50.6312,50.6312,50.6312,50.6312,0.0
2006-03-31 10:25:00,70.86,70.86,70.76,70.76,4100.0,50.6169,50.6169,50.5455,50.5455,4100.0
2006-03-31 10:30:00,70.8,70.8,70.77,70.79,1400.0,50.5741,50.5741,50.5526,50.5669,1400.0
2006-03-31 10:35:00,70.78,70.78,70.78,70.78,20500.0,50.5598,50.5598,50.5598,50.5598,20500.0
2006-03-31 10:40:00,70.83,70.84,70.83,70.84,200.0,50.5955,50.6026,50.5955,50.6026,200.0
2006-03-31 10:45:00,70.84,70.86,70.84,70.86,400.0,50.6026,50.6169,50.6026,50.6169,400.0
2006-03-31 10:50:00,70.77,70.77,70.77,70.77,100.0,50.5526,50.5526,50.5526,50.5526,100.0
2006-03-31 10:55:00,70.77,70.77,70.72,70.72,10500.0,50.5526,50.5526,50.5169,50.5169,10500.0
2006-03-31 11:00:00,70.73,70.73,70.69,70.69,2900.0,50.5241,50.5241,50.4955,50.4955,2900.0
2006-03-31 11:05:00,70.7,70.74,70.7,70.73,600.0,50.5026,50.5312,50.5026,50.5241,600.0
2006-03-31 11:10:00,70.73,70.73,70.73,70.73,0.0,50.5241,50.5241,50.5241,50.5241,0.0
2006-03-31 11:15:00,70.73,70.73,70.73,70.73,0.0,50.5241,50.5241,50.5241,50.5241,0.0
2006-03-31 11:20:00,70.69,70.69,70.69,70.69,2800.0,50.4955,50.4955,50.4955,50.4955,2800.0
2006-03-31 11:25:00,70.69,70.69,70.69,70.69,0.0,50.4955,50.4955,50.4955,50.4955,0.0
2006-03-31 11:30:00,70.69,70.69,70.69,70.69,0.0,50.4955,50.4955,50.4955,50.4955,0.0
2006-03-31 11:35:00,70.69,70.7,70.69,70.7,1400.0,50.4955,50.5026,50.4955,50.5026,1400.0
2006-03-31 11:40:00,70.66,70.66,70.66,70.66,100000.0,50.4741,50.4741,50.4741,50.4741,100000.0
2006-03-31 11:45:00,70.74,70.74,70.68,70.68,41400.0,50.5312,50.5312,50.4883,50.4883,41400.0
2006-03-31 11:50:00,70.68,70.68,70.68,70.68,0.0,50.4883,50.4883,50.4883,50.4883,0.0
2006-03-31 11:55:00,70.68,70.68,70.68,70.68,0.0,50.4883,50.4883,50.4883,50.4883,0.0
2006-03-31 12:00:00,70.68,70.68,70.68,70.68,0.0,50.4883,50.4883,50.4883,50.4883,0.0
2006-03-31 12:05:00,70.68,70.68,70.68,70.68,0.0,50.4883,50.4883,50.4883,50.4883,0.0
2006-03-31 12:10:00,70.66,70.66,70.64,70.64,11600.0,50.4741,50.4741,50.4598,50.4598,11600.0
2006-03-31 12:15:00,70.65,70.71,70.65,70.66,11800.0,50.4669,50.5098,50.4669,50.4741,11800.0
2006-03-31 12:20:00,70.65,70.65,70.65,70.65,2300.0,50.4669,50.4669,50.4669,50.4669,2300.0
2006-03-31 12:25:00,70.7,70.72,70.7,70.72,100100.0,50.5026,50.5169,50.5026,50.5169,100100.0
2006-03-31 12:30:00,70.74,70.74,70.74,70.74,300.0,50.5312,50.5312,50.5312,50.5312,300.0
2006-03-31 12:35:00,70.69,70.75,70.69,70.75,61000.0,50.4955,50.5383,50.4955,50.5383,61000.0
2006-03-31 12:40:00,70.76,70.77,70.76,70.77,2900.0,50.5455,50.5526,50.5455,50.5526,2900.0
2006-03-31 12:45:00,70.77,70.77,70.77,70.77,0.0,50.5526,50.5526,50.5526,50.5526,0.0
2006-03-31 12:50:00,70.68,70.68,70.68,70.68,200.0,50.4883,50.4883,50.4883,50.4883,200.0
2006-03-31 12:55:00,70.68,70.68,70.68,70.68,0.0,50.4883,50.4883,50.4883,50.4883,0.0
2006-03-31 13:00:00,70.68,70.68,70.68,70.68,0.0,50.4883,50.4883,50.4883,50.4883,0.0
2006-03-31 13:05:00,70.66,70.66,70.66,70.66,80000.0,50.4741,50.4741,50.4741,50.4741,80000.0
2006-03-31 13:10:00,70.66,70.66,70.66,70.66,0.0,50.4741,50.4741,50.4741,50.4741,0.0
2006-03-31 13:15:00,70.7,70.7,70.7,70.7,200.0,50.5026,50.5026,50.5026,50.5026,200.0
2006-03-31 13:20:00,70.66,70.66,70.66,70.66,100000.0,50.4741,50.4741,50.4741,50.4741,100000.0
2006-03-31 13:25:00,70.66,70.66,70.66,70.66,400.0,50.4741,50.4741,50.4741,50.4741,400.0
2006-03-31 13:30:00,70.61,70.61,70.61,70.61,100.0,50.4383,50.4383,50.4383,50.4383,100.0
2006-03-31 13:35:00,70.52,70.52,70.52,70.52,100000.0,50.3741,50.3741,50.3741,50.3741,100000.0
2006-03-31 13:40:00,70.55,70.55,70.55,70.55,19600.0,50.3955,50.3955,50.3955,50.3955,19600.0
2006-03-31 13:45:00,70.55,70.55,70.54,70.54,8300.0,50.3955,50.3955,50.3883,50.3883,8300.0
2006-03-31 13:50:00,70.47,70.47,70.47,70.47,100.0,50.3383,50.3383,50.3383,50.3383,100.0
2006-03-31 13:55:00,70.57,70.57,70.57,70.57,300.0,50.4098,50.4098,50.4098,50.4098,300.0
2006-03-31 14:00:00,70.54,70.54,70.54,70.54,200.0,50.3883,50.3883,50.3883,50.3883,200.0
2006-03-31 14:05:00,70.54,70.54,70.52,70.52,80400.0,50.3883,50.3883,50.3741,50.3741,80400.0
2006-03-31 14:10:00,70.54,70.54,70.54,70.54,9700.0,50.3883,50.3883,50.3883,50.3883,9700.0
2006-03-31 14:15:00,70.6,70.6,70.6,70.6,1000.0,50.4312,50.4312,50.4312,50.4312,1000.0
2006-03-31 14:20:00,70.6,70.6,70.6,70.6,0.0,50.4312,50.4312,50.4312,50.4312,0.0
2006-03-31 14:25:00,70.6,70.6,70.6,70.6,0.0,50.4312,50.4312,50.4312,50.4312,0.0
2006-03-31 14:30:00,70.62,70.65,70.61,70.61,900.0,50.4455,50.4669,50.4383,50.4383,900.0
2006-03-31 14:35:00,70.59,70.63,70.57,70.62,81400.0,50.4241,50.4526,50.4098,50.4455,81400.0
2006-03-31 14:40:00,70.62,70.62,70.62,70.62,200.0,50.4455,50.4455,50.4455,50.4455,200.0
2006-03-31 14:45:00,70.61,70.64,70.61,70.64,1400.0,50.4383,50.4598,50.4383,50.4598,1400.0
2006-03-31 14:50:00,70.63,70.7,70.63,70.7,4200.0,50.4526,50.5026,50.4526,50.5026,4200.0
2006-03-31 14:55:00,70.7,70.7,70.7,70.7,0.0,50.5026,50.5026,50.5026,50.5026,0.0
2006-03-31 15:00:00,70.69,70.69,70.67,70.67,1000.0,50.4955,50.4955,50.4812,50.4812,1000.0
2006-03-31 15:05:00,70.66,70.67,70.61,70.61,120300.0,50.4741,50.4812,50.4383,50.4383,120300.0
2006-03-31 15:10:00,70.65,70.65,70.65,70.65,200.0,50.4669,50.4669,50.4669,50.4669,200.0
2006-03-31 15:15:00,70.66,70.66,70.6,70.6,81300.0,50.4741,50.4741,50.4312,50.4312,81300.0
2006-03-31 15:20:00,70.62,70.62,70.62,70.62,400.0,50.4455,50.4455,50.4455,50.4455,400.0
2006-03-31 15:25:00,70.62,70.62,70.62,70.62,50000.0,50.4455,50.4455,50.4455,50.4455,50000.0
2006-03-31 15:30:00,70.66,70.66,70.61,70.61,900.0,50.4741,50.4741,50.4383,50.4383,900.0
2006-03-31 15:35:00,70.62,70.62,70.62,70.62,100.0,50.4455,50.4455,50.4455,50.4455,100.0
2006-03-31 15:40:00,70.7,70.7,70.63,70.68,62200.0,50.5026,50.5026,50.4526,50.4883,62200.0
2006-03-31 15:45:00,70.65,70.65,70.56,70.56,2100.0,50.4669,50.4669,50.4026,50.4026,2100.0
2006-03-31 15:50:00,70.56,70.6,70.53,70.58,68600.0,50.4026,50.4312,50.3812,50.4169,68600.0
2006-03-31 15:55:00,70.5,70.57,70.5,70.57,60300.0,50.3598,50.4098,50.3598,50.4098,60300.0
2006-03-31 16:00:00,70.59,70.62,70.59,70.62,200.0,50.4241,50.4455,50.4241,50.4455,200.0
2006-03-31 16:05:00,70.62,70.62,70.62,70.62,0.0,50.4455,50.4455,50.4455,50.4455,0.0
2006-03-31 16:10:00,70.62,70.62,70.62,70.62,0.0,50.4455,50.4455,50.4455,50.4455,0.0
2006-04-03 09:30:00,70.8,70.9,70.8,70.9,23900.0,50.5741,50.6455,50.5741,50.6455,23900.0
2006-04-03 09:35:00,70.9,70.9,70.9,70.9,0.0,50.6455,50.6455,50.6455,50.6455,0.0
2006-04-03 09:40:00,70.85,70.85,70.75,70.8,1900.0,50.6098,50.6098,50.5383,50.5741,1900.0
2006-04-03 09:45:00,70.74,70.87,70.74,70.77,3300.0,50.5312,50.6241,50.5312,50.5526,3300.0
2006-04-03 09:50:00,70.75,70.75,70.74,70.74,1000.0,50.5383,50.5383,50.5312,50.5312,1000.0
2006-04-03 09:55:00,70.77,70.86,70.77,70.81,1300.0,50.5526,50.6169,50.5526,50.5812,1300.0
2006-04-03 10:00:00,70.95,70.95,70.88,70.88,1400.0,50.6812,50.6812,50.6312,50.6312,1400.0
2006-04-03 10:05:00,70.87,70.91,70.87,70.89,1800.0,50.6241,50.6526,50.6241,50.6384,1800.0
2006-04-03 10:10:00,70.87,70.88,70.82,70.83,1100.0,50.6241,50.6312,50.5884,50.5955,1100.0
2006-04-03 10:15:00,70.93,70.93,70.93,70.93,100.0,50.6669,50.6669,50.6669,50.6669,100.0
2006-04-03 10:20:00,70.93,70.93,70.93,70.93,0.0,50.6669,50.6669,50.6669,50.6669,0.0
2006-04-03 10:25:00,71.08,71.08,71.08,71.08,100.0,50.7741,50.7741,50.7741,50.7741,100.0
2006-04-03 10:30:00,71.02,71.13,71.02,71.1,5600.0,50.7312,50.8098,50.7312,50.7884,5600.0
2006-04-03 10:35:00,71.07,71.08,71.05,71.05,2900.0,50.7669,50.7741,50.7526,50.7526,2900.0
2006-04-03 10:40:00,71.08,71.11,71.06,71.08,3000.0,50.7741,50.7955,50.7598,50.7741,3000.0
2006-04-03 10:45:00,71.13,71.2,71.12,71.15,4400.0,50.8098,50.8598,50.8026,50.8241,4400.0
2006-04-03 10:50:00,71.15,71.18,71.15,71.15,10100.0,50.8241,50.8455,50.8241,50.8241,10100.0
2006-04-03 10:55:00,71.15,71.15,71.15,71.15,0.0,50.8241,50.8241,50.8241,50.8241,0.0
2006-04-03 11:00:00,71.15,71.15,71.15,71.15,0.0,50.8241,50.8241,50.8241,50.8241,0.0
2006-04-03 11:05:00,71.15,71.15,71.15,71.15,0.0,50.8241,50.8241,50.8241,50.8241,0.0
2006-04-03 11:10:00,71.15,71.15,71.15,71.15,0.0,50.8241,50.8241,50.8241,50.8241,0.0
2006-04-03 11:15:00,71.1,71.1,71.1,71.1,100.0,50.7884,50.7884,50.7884,50.7884,100.0
2006-04-03 11:20:00,71.1,71.17,71.1,71.17,4000.0,50.7884,50.8384,50.7884,50.8384,4000.0
2006-04-03 11:25:00,71.14,71.15,71.14,71.15,1300.0,50.8169,50.8241,50.8169,50.8241,1300.0
2006-04-03 11:30:00,71.14,71.14,71.12,71.12,4400.0,50.8169,50.8169,50.8026,50.8026,4400.0
2006-04-03 11:35:00,71.12,71.12,71.12,71.12,0.0,50.8026,50.8026,50.8026,50.8026,0.0
2006-04-03 11:40:00,71.12,71.17,71.12,71.17,1500.0,50.8026,50.8384,50.8026,50.8384,1500.0
2006-04-03 11:45:00,71.25,71.25,71.15,71.15,1000.0,50.8955,50.8955,50.8241,50.8241,1000.0
2006-04-03 11:50:00,71.18,71.27,71.18,71.27,5000.0,50.8455,50.9098,50.8455,50.9098,5000.0
2006-04-03 11:55:00,71.21,71.21,71.21,71.21,1500.0,50.8669,50.8669,50.8669,50.8669,1500.0
2006-04-03 12:00:00,71.17,71.24,71.17,71.24,2200.0,50.8384,50.8884,50.8384,50.8884,2200.0
2006-04-03 12:05:00,71.19,71.19,71.19,71.19,100.0,50.8526,50.8526,50.8526,50.8526,100.0
2006-04-03 12:10:00,71.2,71.23,71.14,71.23,6900.0,50.8598,50.8812,50.8169,50.8812,6900.0
2006-04-03 12:15:00,71.17,71.17,71.15,71.16,1000.0,50.8384,50.8384,50.8241,50.8312,1000.0
2006-04-03 12:20:00,71.16,71.16,71.16,71.16,0.0,50.8312,50.8312,50.8312,50.8312,0.0
2006-04-03 12:25:00,71.19,71.21,71.16,71.18,1300.0,50.8526,50.8669,50.8312,50.8455,1300.0
2006-04-03 12:30:00,71.18,71.18,71.18,71.18,29900.0,50.8455,50.8455,50.8455,50.8455,29900.0
2006-04-03 12:35:00,71.18,71.18,71.18,71.18,0.0,50.8455,50.8455,50.8455,50.8455,0.0
2006-04-03 12:40:00,71.18,71.18,71.18,71.18,0.0,50.8455,50.8455,50.8455,50.8455,0.0
2006-04-03 12:45:00,71.14,71.14,71.14,71.14,600.0,50.8169,50.8169,50.8169,50.8169,600.0
2006-04-03 12:50:00,71.1,71.1,71.09,71.09,200.0,50.7884,50.7884,50.7812,50.7812,200.0
2006-04-03 12:55:00,71.09,71.09,71.09,71.09,0.0,50.7812,50.7812,50.7812,50.7812,0.0
2006-04-03 13:00:00,71.12,71.12,71.12,71.12,400.0,50.8026,50.8026,50.8026,50.8026,400.0
2006-04-03 13:05:00,71.12,71.12,71.12,71.12,0.0,50.8026,50.8026,50.8026,50.8026,0.0
2006-04-03 13:10:00,71.12,71.12,71.12,71.12,0.0,50.8026,50.8026,50.8026,50.8026,0.0
2006-04-03 13:15:00,71.12,71.12,71.12,71.12,600.0,50.8026,50.8026,50.8026,50.8026,600.0
2006-04-03 13:20:00,71.12,71.12,71.12,71.12,1800.0,50.8026,50.8026,50.8026,50.8026,1800.0
2006-04-03 13:25:00,71.18,71.18,71.18,71.18,600.0,50.8455,50.8455,50.8455,50.8455,600.0
2006-04-03 13:30:00,71.18,71.18,71.18,71.18,0.0,50.8455,50.8455,50.8455,50.8455,0.0
2006-04-03 13:35:00,71.15,71.15,71.15,71.15,400.0,50.8241,50.8241,50.8241,50.8241,400.0
2006-04-03 13:40:00,71.15,71.15,71.15,71.15,0.0,50.8241,50.8241,50.8241,50.8241,0.0
2006-04-03 13:45:00,71.11,71.14,71.11,71.12,500.0,50.7955,50.8169,50.7955,50.8026,500.0
2006-04-03 13:50:00,71.08,71.15,71.08,71.15,3200.0,50.7741,50.8241,50.7741,50.8241,3200.0
2006-04-03 13:55:00,71.14,71.14,71.14,71.14,100.0,50.8169,50.8169,50.8169,50.8169,100.0
2006-04-03 14:00:00,71.17,71.17,71.15,71.15,4400.0,50.8384,50.8384,50.8241,50.8241,4400.0
2006-04-03 14:05:00,71.1,71.1,71.1,71.1,600.0,50.7884,50.7884,50.7884,50.7884,600.0
2006-04-03 14:10:00,71.07,71.11,71.07,71.11,3100.0,50.7669,50.7955,50.7669,50.7955,3100.0
2006-04-03 14:15:00,71.09,71.09,71.09,71.09,100.0,50.7812,50.7812,50.7812,50.7812,100.0
2006-04-03 14:20:00,71.09,71.09,71.09,71.09,0.0,50.7812,50.7812,50.7812,50.7812,0.0
2006-04-03 14:25:00,71.08,71.08,71.0,71.0,1700.0,50.7741,50.7741,50.7169,50.7169,1700.0
2006-04-03 14:30:00,71.01,71.01,71.0,71.01,53200.0,50.7241,50.7241,50.7169,50.7241,53200.0
2006-04-03 14:35:00,70.94,70.94,70.91,70.91,1200.0,50.6741,50.6741,50.6526,50.6526,1200.0
2006-04-03 14:40:00,70.94,70.94,70.93,70.93,1200.0,50.6741,50.6741,50.6669,50.6669,1200.0
2006-04-03 14:45:00,70.95,70.97,70.95,70.96,400.0,50.6812,50.6955,50.6812,50.6884,400.0
2006-04-03 14:50:00,70.96,70.96,70.96,70.96,0.0,50.6884,50.6884,50.6884,50.6884,0.0
2006-04-03 14:55:00,70.9,70.9,70.9,70.9,100.0,50.6455,50.6455,50.6455,50.6455,100.0
2006-04-03 15:00:00,70.89,70.93,70.89,70.93,4900.0,50.6384,50.6669,50.6384,50.6669,4900.0
2006-04-03 15:05:00,70.94,70.97,70.92,70.94,4800.0,50.6741,50.6955,50.6598,50.6741,4800.0
2006-04-03 15:10:00,70.99,70.99,70.95,70.96,8800.0,50.7098,50.7098,50.6812,50.6884,8800.0
2006-04-03 15:15:00,70.96,70.99,70.96,70.98,9100.0,50.6884,50.7098,50.6884,50.7026,9100.0
2006-04-03 15:20:00,70.98,70.98,70.95,70.95,16900.0,50.7026,50.7026,50.6812,50.6812,16900.0
2006-04-03 15:25:00,70.96,70.96,70.93,70.93,14800.0,50.6884,50.6884,50.6669,50.6669,14800.0
2006-04-03 15:30:00,70.88,70.95,70.88,70.92,4300.0,50.6312,50.6812,50.6312,50.6598,4300.0
2006-04-03 15:35:00,70.92,70.92,70.73,70.82,11500.0,50.6598,50.6598,50.5241,50.5884,11500.0
2006-04-03 15:40:00,70.8,70.8,70.71,70.75,18900.0,50.5741,50.5741,50.5098,50.5383,18900.0
2006-04-03 15:45:00,70.74,70.74,70.6,70.65,18600.0,50.5312,50.5312,50.4312,50.4669,18600.0
2006-04-03 15:50:00,70.65,70.68,70.63,70.63,9600.0,50.4669,50.4883,50.4526,50.4526,9600.0
2006-04-03 15:55:00,70.64,70.7,70.63,70.7,18800.0,50.4598,50.5026,50.4526,50.5026,18800.0
2006-04-03 16:00:00,70.69,70.7,70.67,70.67,116700.0,50.4955,50.5026,50.4812,50.4812,116700.0
2006-04-03 16:05:00,70.67,70.67,70.67,70.67,0.0,50.4812,50.4812,50.4812,50.4812,0.0
2006-04-03 16:10:00,70.67,70.67,70.67,70.67,0.0,50.4812,50.4812,50.4812,50.4812,0.0
2006-04-04 09:30:00,70.77,70.77,70.67,70.75,12200.0,50.5526,50.5526,50.4812,50.5383,12200.0
2006-04-04 09:35:00,70.75,70.75,70.75,70.75,600.0,50.5383,50.5383,50.5383,50.5383,600.0
2006-04-04 09:40:00,70.67,70.67,70.6,70.6,16100.0,50.4812,50.4812,50.4312,50.4312,16100.0
2006-04-04 09:45:00,70.59,70.59,70.53,70.53,500.0,50.4241,50.4241,50.3812,50.3812,500.0
2006-04-04 09:50:00,70.63,70.63,70.6,70.6,1600.0,50.4526,50.4526,50.4312,50.4312,1600.0
2006-04-04 09:55:00,70.69,70.69,70.69,70.69,1100.0,50.4955,50.4955,50.4955,50.4955,1100.0
2006-04-04 10:00:00,70.75,70.75,70.71,70.71,14400.0,50.5383,50.5383,50.5098,50.5098,14400.0
2006-04-04 10:05:00,70.8,70.82,70.74,70.74,3000.0,50.5741,50.5884,50.5312,50.5312,3000.0
2006-04-04 10:10:00,70.78,70.78,70.78,70.78,1600.0,50.5598,50.5598,50.5598,50.5598,1600.0
2006-04-04 10:15:00,70.72,70.74,70.72,70.74,600.0,50.5169,50.5312,50.5169,50.5312,600.0
2006-04-04 10:20:00,70.76,70.76,70.76,70.76,1000.0,50.5455,50.5455,50.5455,50.5455,1000.0
2006-04-04 10:25:00,70.76,70.76,70.76,70.76,0.0,50.5455,50.5455,50.5455,50.5455,0.0
2006-04-04 10:30:00,70.8,70.8,70.8,70.8,1700.0,50.5741,50.5741,50.5741,50.5741,1700.0
2006-04-04 10:35:00,70.8,70.8,70.8,70.8,0.0,50.5741,50.5741,50.5741,50.5741,0.0
2006-04-04 10:40:00,70.73,70.73,70.73,70.73,11500.0,50.5241,50.5241,50.5241,50.5241,11500.0
2006-04-04 10:45:00,70.77,70.8,70.77,70.79,4200.0,50.5526,50.5741,50.5526,50.5669,4200.0
2006-04-04 10:50:00,70.74,70.74,70.74,70.74,200.0,50.5312,50.5312,50.5312,50.5312,200.0
2006-04-04 10:55:00,70.7,70.7,70.7,70.7,100.0,50.5026,50.5026,50.5026,50.5026,100.0
2006-04-04 11:00:00,70.65,70.66,70.65,70.66,25100.0,50.4669,50.4741,50.4669,50.4741,25100.0
2006-04-04 11:05:00,70.66,70.66,70.66,70.66,0.0,50.4741,50.4741,50.4741,50.4741,0.0
2006-04-04 11:10:00,70.62,70.62,70.58,70.58,6500.0,50.4455,50.4455,50.4169,50.4169,6500.0
2006-04-04 11:15:00,70.63,70.65,70.63,70.65,5200.0,50.4526,50.4669,50.4526,50.4669,5200.0
2006-04-04 11:20:00,70.64,70.65,70.63,70.63,12400.0,50.4598,50.4669,50.4526,50.4526,12400.0
2006-04-04 11:25:00,70.65,70.65,70.65,70.65,500.0,50.4669,50.4669,50.4669,50.4669,500.0
2006-04-04 11:30:00,70.65,70.65,70.65,70.65,0.0,50.4669,50.4669,50.4669,50.4669,0.0
2006-04-04 11:35:00,70.73,70.78,70.73,70.73,1200.0,50.5241,50.5598,50.5241,50.5241,1200.0
2006-04-04 11:40:00,70.76,70.76,70.76,70.76,700.0,50.5455,50.5455,50.5455,50.5455,700.0
2006-04-04 11:45:00,70.76,70.76,70.76,70.76,0.0,50.5455,50.5455,50.5455,50.5455,0.0
2006-04-04 11:50:00,70.76,70.76,70.76,70.76,0.0,50.5455,50.5455,50.5455,50.5455,0.0
2006-04-04 11:55:00,70.89,70.89,70.89,70.89,200.0,50.6384,50.6384,50.6384,50.6384,200.0
2006-04-04 12:00:00,70.88,70.88,70.88,70.88,500.0,50.6312,50.6312,50.6312,50.6312,500.0
2006-04-04 12:05:00,70.88,70.88,70.88,70.88,0.0,50.6312,50.6312,50.6312,50.6312,0.0
2006-04-04 12:10:00,70.94,71.0,70.94,71.0,900.0,50.6741,50.7169,50.6741,50.7169,900.0
2006-04-04 12:15:00,71.0,71.0,71.0,71.0,0.0,50.7169,50.7169,50.7169,50.7169,0.0
2006-04-04 12:20:00,71.0,71.0,71.0,71.0,0.0,50.7169,50.7169,50.7169,50.7169,0.0
2006-04-04 12:25:00,71.01,71.01,71.01,71.01,100.0,50.7241,50.7241,50.7241,50.7241,100.0
2006-04-04 12:30:00,71.01,71.01,71.01,71.01,0.0,50.7241,50.7241,50.7241,50.7241,0.0
2006-04-04 12:35:00,70.96,70.96,70.96,70.96,700.0,50.6884,50.6884,50.6884,50.6884,700.0
2006-04-04 12:40:00,71.02,71.02,71.02,71.02,300.0,50.7312,50.7312,50.7312,50.7312,300.0
2006-04-04 12:45:00,70.95,70.99,70.95,70.99,7500.0,50.6812,50.7098,50.6812,50.7098,7500.0
2006-04-04 12:50:00,70.99,70.99,70.99,70.99,0.0,50.7098,50.7098,50.7098,50.7098,0.0
2006-04-04 12:55:00,70.99,70.99,70.99,70.99,0.0,50.7098,50.7098,50.7098,50.7098,0.0
2006-04-04 13:00:00,71.04,71.04,71.04,71.04,300.0,50.7455,50.7455,50.7455,50.7455,300.0
2006-04-04 13:05:00,71.04,71.04,71.04,71.04,0.0,50.7455,50.7455,50.7455,50.7455,0.0
2006-04-04 13:10:00,71.0,71.0,71.0,71.0,200.0,50.7169,50.7169,50.7169,50.7169,200.0
2006-04-04 13:15:00,70.95,70.95,70.95,70.95,10000.0,50.6812,50.6812,50.6812,50.6812,10000.0
2006-04-04 13:20:00,70.94,70.94,70.94,70.94,100.0,50.6741,50.6741,50.6741,50.6741,100.0
2006-04-04 13:25:00,70.9,70.9,70.9,70.9,1000.0,50.6455,50.6455,50.6455,50.6455,1000.0
2006-04-04 13:30:00,70.9,70.9,70.9,70.9,1000.0,50.6455,50.6455,50.6455,50.6455,1000.0
2006-04-04 13:35:00,70.97,70.97,70.97,70.97,300.0,50.6955,50.6955,50.6955,50.6955,300.0
2006-04-04 13:40:00,70.97,70.97,70.97,70.97,0.0,50.6955,50.6955,50.6955,50.6955,0.0
2006-04-04 13:45:00,70.97,70.97,70.97,70.97,0.0,50.6955,50.6955,50.6955,50.6955,0.0
2006-04-04 13:50:00,70.98,70.98,70.98,70.98,200.0,50.7026,50.7026,50.7026,50.7026,200.0
2006-04-04 13:55:00,71.0,71.0,71.0,71.0,100.0,50.7169,50.7169,50.7169,50.7169,100.0
2006-04-04 14:00:00,71.0,71.0,71.0,71.0,0.0,50.7169,50.7169,50.7169,50.7169,0.0
2006-04-04 14:05:00,71.0,71.0,70.96,70.96,1000.0,50.7169,50.7169,50.6884,50.6884,1000.0
2006-04-04 14:10:00,70.96,70.96,70.96,70.96,0.0,50.6884,50.6884,50.6884,50.6884,0.0
2006-04-04 14:15:00,71.0,71.0,71.0,71.0,100.0,50.7169,50.7169,50.7169,50.7169,100.0
2006-04-04 14:20:00,71.16,71.16,71.16,71.16,100.0,50.8312,50.8312,50.8312,50.8312,100.0
2006-04-04 14:25:00,71.16,71.18,71.14,71.15,3300.0,50.8312,50.8455,50.8169,50.8241,3300.0
2006-04-04 14:30:00,71.14,71.18,71.13,71.18,2300.0,50.8169,50.8455,50.8098,50.8455,2300.0
2006-04-04 14:35:00,71.18,71.18,71.18,71.18,0.0,50.8455,50.8455,50.8455,50.8455,0.0
2006-04-04 14:40:00,71.06,71.06,71.06,71.06,600.0,50.7598,50.7598,50.7598,50.7598,600.0
2006-04-04 14:45:00,71.02,71.03,71.02,71.03,2500.0,50.7312,50.7384,50.7312,50.7384,2500.0
2006-04-04 14:50:00,71.03,71.07,71.02,71.05,1300.0,50.7384,50.7669,50.7312,50.7526,1300.0
2006-04-04 14:55:00,71.07,71.07,71.07,71.07,100.0,50.7669,50.7669,50.7669,50.7669,100.0
2006-04-04 15:00:00,71.07,71.07,71.07,71.07,100.0,50.7669,50.7669,50.7669,50.7669,100.0
2006-04-04 15:05:00,71.08,71.08,71.07,71.07,2800.0,50.7741,50.7741,50.7669,50.7669,2800.0
2006-04-04 15:10:00,71.07,71.07,70.98,71.03,900.0,50.7669,50.7669,50.7026,50.7384,900.0
2006-04-04 15:15:00,71.08,71.08,71.08,71.08,200.0,50.7741,50.7741,50.7741,50.7741,200.0
2006-04-04 15:20:00,71.08,71.08,71.08,71.08,0.0,50.7741,50.7741,50.7741,50.7741,0.0
2006-04-04 15:25:00,71.05,71.05,71.04,71.04,500.0,50.7526,50.7526,50.7455,50.7455,500.0
2006-04-04 15:30:00,71.05,71.05,71.05,71.05,200.0,50.7526,50.7526,50.7526,50.7526,200.0
2006-04-04 15:35:00,71.11,71.13,71.11,71.13,900.0,50.7955,50.8098,50.7955,50.8098,900.0
2006-04-04 15:40:00,71.12,71.12,71.12,71.12,400.0,50.8026,50.8026,50.8026,50.8026,400.0
2006-04-04 15:45:00,71.11,71.11,71.05,71.05,400.0,50.7955,50.7955,50.7526,50.7526,400.0
2006-04-04 15:50:00,71.09,71.09,71.09,71.09,700.0,50.7812,50.7812,50.7812,50.7812,700.0
2006-04-04 15:55:00,71.02,71.07,71.02,71.05,1000.0,50.7312,50.7669,50.7312,50.7526,1000.0
2006-04-04 16:00:00,71.07,71.08,71.05,71.08,300.0,50.7669,50.7741,50.7526,50.7741,300.0
2006-04-04 16:05:00,71.08,71.08,71.08,71.08,0.0,50.7741,50.7741,50.7741,50.7741,0.0
2006-04-04 16:10:00,71.08,71.08,71.08,71.08,0.0,50.7741,50.7741,50.7741,50.7741,0.0
2006-04-05 09:30:00,71.15,71.26,71.1,71.2,4800.0,50.8241,50.9027,50.7884,50.8598,4800.0
2006-04-05 09:35:00,71.18,71.25,71.16,71.16,3800.0,50.8455,50.8955,50.8312,50.8312,3800.0
2006-04-05 09:40:00,71.21,71.27,71.2,71.21,3600.0,50.8669,50.9098,50.8598,50.8669,3600.0
2006-04-05 09:45:00,71.18,71.23,71.16,71.22,12400.0,50.8455,50.8812,50.8312,50.8741,12400.0
2006-04-05 09:50:00,71.25,71.25,71.2,71.25,1400.0,50.8955,50.8955,50.8598,50.8955,1400.0
2006-04-05 09:55:00,71.21,71.21,71.16,71.16,300.0,50.8669,50.8669,50.8312,50.8312,300.0
2006-04-05 10:00:00,71.16,71.16,71.16,71.16,0.0,50.8312,50.8312,50.8312,50.8312,0.0
2006-04-05 10:05:00,71.16,71.16,71.16,71.16,0.0,50.8312,50.8312,50.8312,50.8312,0.0
2006-04-05 10:10:00,71.26,71.28,71.21,71.28,1000.0,50.9027,50.9169,50.8669,50.9169,1000.0
2006-04-05 10:15:00,71.19,71.19,71.19,71.19,100.0,50.8526,50.8526,50.8526,50.8526,100.0
2006-04-05 10:20:00,71.19,71.19,71.19,71.19,200.0,50.8526,50.8526,50.8526,50.8526,200.0
2006-04-05 10:25:00,71.21,71.23,71.18,71.2,3700.0,50.8669,50.8812,50.8455,50.8598,3700.0
2006-04-05 10:30:00,71.23,71.23,71.23,71.23,600.0,50.8812,50.8812,50.8812,50.8812,600.0
2006-04-05 10:35:00,71.18,71.22,71.18,71.22,700.0,50.8455,50.8741,50.8455,50.8741,700.0
2006-04-05 10:40:00,71.22,71.24,71.19,71.24,800.0,50.8741,50.8884,50.8526,50.8884,800.0
2006-04-05 10:45:00,71.2,71.3,71.18,71.27,1700.0,50.8598,50.9312,50.8455,50.9098,1700.0
2006-04-05 10:50:00,71.23,71.23,71.21,71.21,300.0,50.8812,50.8812,50.8669,50.8669,300.0
2006-04-05 10:55:00,71.2,71.2,71.13,71.13,1600.0,50.8598,50.8598,50.8098,50.8098,1600.0
2006-04-05 11:00:00,71.14,71.17,71.14,71.17,600.0,50.8169,50.8384,50.8169,50.8384,600.0
2006-04-05 11:05:00,71.15,71.16,71.11,71.13,1300.0,50.8241,50.8312,50.7955,50.8098,1300.0
2006-04-05 11:10:00,71.13,71.13,71.13,71.13,0.0,50.8098,50.8098,50.8098,50.8098,0.0
2006-04-05 11:15:00,71.1,71.15,71.1,71.1,18100.0,50.7884,50.8241,50.7884,50.7884,18100.0
2006-04-05 11:20:00,71.15,71.19,71.14,71.18,2400.0,50.8241,50.8526,50.8169,50.8455,2400.0
2006-04-05 11:25:00,71.17,71.18,71.16,71.16,300.0,50.8384,50.8455,50.8312,50.8312,300.0
2006-04-05 11:30:00,71.14,71.14,71.11,71.12,700.0,50.8169,50.8169,50.7955,50.8026,700.0
2006-04-05 11:35:00,71.12,71.12,71.03,71.03,500.0,50.8026,50.8026,50.7384,50.7384,500.0
2006-04-05 11:40:00,71.07,71.07,71.05,71.06,600.0,50.7669,50.7669,50.7526,50.7598,600.0
2006-04-05 11:45:00,71.06,71.1,71.06,71.09,600.0,50.7598,50.7884,50.7598,50.7812,600.0
2006-04-05 11:50:00,71.09,71.14,71.09,71.12,1000.0,50.7812,50.8169,50.7812,50.8026,1000.0
2006-04-05 11:55:00,71.14,71.15,71.13,71.15,1300.0,50.8169,50.8241,50.8098,50.8241,1300.0
2006-04-05 12:00:00,71.15,71.18,71.11,71.11,500.0,50.8241,50.8455,50.7955,50.7955,500.0
2006-04-05 12:05:00,71.12,71.15,71.12,71.15,1700.0,50.8026,50.8241,50.8026,50.8241,1700.0
2006-04-05 12:10:00,71.18,71.19,71.14,71.14,1100.0,50.8455,50.8526,50.8169,50.8169,1100.0
2006-04-05 12:15:00,71.14,71.14,71.14,71.14,0.0,50.8169,50.8169,50.8169,50.8169,0.0
2006-04-05 12:20:00,71.19,71.23,71.19,71.2,1000.0,50.8526,50.8812,50.8526,50.8598,1000.0
2006-04-05 12:25:00,71.19,71.19,71.19,71.19,1000.0,50.8526,50.8526,50.8526,50.8526,1000.0
2006-04-05 12:30:00,71.2,71.2,71.2,71.2,1000.0,50.8598,50.8598,50.8598,50.8598,1000.0
2006-04-05 12:35:00,71.2,71.2,71.16,71.16,1700.0,50.8598,50.8598,50.8312,50.8312,1700.0
2006-04-05 12:40:00,71.18,71.2,71.18,71.2,1700.0,50.8455,50.8598,50.8455,50.8598,1700.0
2006-04-05 12:45:00,71.22,71.25,71.22,71.25,3300.0,50.8741,50.8955,50.8741,50.8955,3300.0
2006-04-05 12:50:00,71.27,71.27,71.26,71.26,2100.0,50.9098,50.9098,50.9027,50.9027,2100.0
2006-04-05 12:55:00,71.29,71.31,71.28,71.3,1700.0,50.9241,50.9384,50.9169,50.9312,1700.0
2006-04-05 13:00:00,71.36,71.36,71.36,71.36,300.0,50.9741,50.9741,50.9741,50.9741,300.0
2006-04-05 13:05:00,71.33,71.33,71.26,71.26,700.0,50.9527,50.9527,50.9027,50.9027,700.0
2006-04-05 13:10:00,71.26,71.26,71.26,71.26,0.0,50.9027,50.9027,50.9027,50.9027,0.0
2006-04-05 13:15:00,71.26,71.26,71.26,71.26,0.0,50.9027,50.9027,50.9027,50.9027,0.0
2006-04-05 13:20:00,71.3,71.34,71.3,71.34,2100.0,50.9312,50.9598,50.9312,50.9598,2100.0
2006-04-05 13:25:00,71.29,71.33,71.26,71.33,400.0,50.9241,50.9527,50.9027,50.9527,400.0
2006-04-05 13:30:00,71.33,71.34,71.32,71.33,1200.0,50.9527,50.9598,50.9455,50.9527,1200.0
2006-04-05 13:35:00,71.33,71.33,71.25,71.25,200.0,50.9527,50.9527,50.8955,50.8955,200.0
2006-04-05 13:40:00,71.25,71.25,71.25,71.25,0.0,50.8955,50.8955,50.8955,50.8955,0.0
2006-04-05 13:45:00,71.25,71.28,71.22,71.27,1000.0,50.8955,50.9169,50.8741,50.9098,1000.0
2006-04-05 13:50:00,71.27,71.27,71.27,71.27,0.0,50.9098,50.9098,50.9098,50.9098,0.0
2006-04-05 13:55:00,71.27,71.27,71.27,71.27,0.0,50.9098,50.9098,50.9098,50.9098,0.0
2006-04-05 14:00:00,71.27,71.27,71.27,71.27,0.0,50.9098,50.9098,50.9098,50.9098,0.0
2006-04-05 14:05:00,71.34,71.34,71.34,71.34,600.0,50.9598,50.9598,50.9598,50.9598,600.0
2006-04-05 14:10:00,71.33,71.33,71.33,71.33,100.0,50.9527,50.9527,50.9527,50.9527,100.0
2006-04-05 14:15:00,71.33,71.33,71.33,71.33,100.0,50.9527,50.9527,50.9527,50.9527,100.0
2006-04-05 14:20:00,71.33,71.33,71.33,71.33,0.0,50.9527,50.9527,50.9527,50.9527,0.0
2006-04-05 14:25:00,71.33,71.33,71.33,71.33,0.0,50.9527,50.9527,50.9527,50.9527,0.0
2006-04-05 14:30:00,71.33,71.33,71.33,71.33,0.0,50.9527,50.9527,50.9527,50.9527,0.0
2006-04-05 14:35:00,71.26,71.26,71.26,71.26,100.0,50.9027,50.9027,50.9027,50.9027,100.0
2006-04-05 14:40:00,71.29,71.35,71.29,71.3,1800.0,50.9241,50.9669,50.9241,50.9312,1800.0
2006-04-05 14:45:00,71.33,71.37,71.33,71.37,700.0,50.9527,50.9812,50.9527,50.9812,700.0
2006-04-05 14:50:00,71.37,71.37,71.37,71.37,0.0,50.9812,50.9812,50.9812,50.9812,0.0
2006-04-05 14:55:00,71.33,71.37,71.33,71.34,1100.0,50.9527,50.9812,50.9527,50.9598,1100.0
2006-04-05 15:00:00,71.35,71.37,71.35,71.37,300.0,50.9669,50.9812,50.9669,50.9812,300.0
2006-04-05 15:05:00,71.37,71.37,71.37,71.37,0.0,50.9812,50.9812,50.9812,50.9812,0.0
2006-04-05 15:10:00,71.33,71.34,71.32,71.34,2200.0,50.9527,50.9598,50.9455,50.9598,2200.0
2006-04-05 15:15:00,71.34,71.42,71.33,71.42,1500.0,50.9598,51.0169,50.9527,51.0169,1500.0
2006-04-05 15:20:00,71.43,71.46,71.42,71.46,500.0,51.0241,51.0455,51.0169,51.0455,500.0
2006-04-05 15:25:00,71.44,71.44,71.37,71.37,300.0,51.0312,51.0312,50.9812,50.9812,300.0
2006-04-05 15:30:00,71.41,71.41,71.37,71.37,500.0,51.0098,51.0098,50.9812,50.9812,500.0
2006-04-05 15:35:00,71.41,71.41,71.33,71.4,1600.0,51.0098,51.0098,50.9527,51.0027,1600.0
2006-04-05 15:40:00,71.4,71.4,71.4,71.4,0.0,51.0027,51.0027,51.0027,51.0027,0.0
2006-04-05 15:45:00,71.38,71.39,71.31,71.39,1300.0,50.9884,50.9955,50.9384,50.9955,1300.0
2006-04-05 15:50:00,71.38,71.38,71.35,71.38,3200.0,50.9884,50.9884,50.9669,50.9884,3200.0
2006-04-05 15:55:00,71.38,71.41,71.38,71.41,1600.0,50.9884,51.0098,50.9884,51.0098,1600.0
2006-04-05 16:00:00,71.4,71.4,71.4,71.4,400.0,51.0027,51.0027,51.0027,51.0027,400.0
2006-04-05 16:05:00,71.4,71.4,71.4,71.4,0.0,51.0027,51.0027,51.0027,51.0027,0.0
2006-04-05 16:10:00,71.4,71.4,71.4,71.4,0.0,51.0027,51.0027,51.0027,51.0027,0.0
2006-04-06 09:30:00,71.33,71.33,71.33,71.33,8500.0,50.9527,50.9527,50.9527,50.9527,8500.0
2006-04-06 09:35:00,71.33,71.33,71.33,71.33,0.0,50.9527,50.9527,50.9527,50.9527,0.0
2006-04-06 09:40:00,71.24,71.34,71.24,71.34,2700.0,50.8884,50.9598,50.8884,50.9598,2700.0
2006-04-06 09:45:00,71.34,71.34,71.34,71.34,0.0,50.9598,50.9598,50.9598,50.9598,0.0
2006-04-06 09:50:00,71.35,71.35,71.35,71.35,500.0,50.9669,50.9669,50.9669,50.9669,500.0
2006-04-06 09:55:00,71.35,71.35,71.35,71.35,0.0,50.9669,50.9669,50.9669,50.9669,0.0
2006-04-06 10:00:00,71.35,71.35,71.35,71.35,0.0,50.9669,50.9669,50.9669,50.9669,0.0
2006-04-06 10:05:00,71.23,71.3,71.23,71.3,1100.0,50.8812,50.9312,50.8812,50.9312,1100.0
2006-04-06 10:10:00,71.29,71.3,71.29,71.3,1400.0,50.9241,50.9312,50.9241,50.9312,1400.0
2006-04-06 10:15:00,71.31,71.35,71.31,71.33,900.0,50.9384,50.9669,50.9384,50.9527,900.0
2006-04-06 10:20:00,71.32,71.32,71.32,71.32,600.0,50.9455,50.9455,50.9455,50.9455,600.0
2006-04-06 10:25:00,71.19,71.23,71.19,71.23,500.0,50.8526,50.8812,50.8526,50.8812,500.0
2006-04-06 10:30:00,71.15,71.15,71.15,71.15,200.0,50.8241,50.8241,50.8241,50.8241,200.0
2006-04-06 10:35:00,71.12,71.19,71.12,71.19,3700.0,50.8026,50.8526,50.8026,50.8526,3700.0
2006-04-06 10:40:00,71.17,71.24,71.15,71.24,11300.0,50.8384,50.8884,50.8241,50.8884,11300.0
2006-04-06 10:45:00,71.24,71.24,71.23,71.23,1000.0,50.8884,50.8884,50.8812,50.8812,1000.0
2006-04-06 10:50:00,71.23,71.23,71.19,71.21,500.0,50.8812,50.8812,50.8526,50.8669,500.0
2006-04-06 10:55:00,71.21,71.24,71.21,71.24,800.0,50.8669,50.8884,50.8669,50.8884,800.0
2006-04-06 11:00:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-04-06 11:05:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-04-06 11:10:00,71.27,71.32,71.25,71.25,50800.0,50.9098,50.9455,50.8955,50.8955,50800.0
2006-04-06 11:15:00,71.29,71.3,71.26,71.28,3500.0,50.9241,50.9312,50.9027,50.9169,3500.0
2006-04-06 11:20:00,71.26,71.26,71.22,71.25,2400.0,50.9027,50.9027,50.8741,50.8955,2400.0
2006-04-06 11:25:00,71.25,71.28,71.24,71.26,1800.0,50.8955,50.9169,50.8884,50.9027,1800.0
2006-04-06 11:30:00,71.26,71.26,71.2,71.24,6800.0,50.9027,50.9027,50.8598,50.8884,6800.0
2006-04-06 11:35:00,71.24,71.24,71.23,71.23,1100.0,50.8884,50.8884,50.8812,50.8812,1100.0
2006-04-06 11:40:00,71.23,71.27,71.23,71.27,200.0,50.8812,50.9098,50.8812,50.9098,200.0
2006-04-06 11:45:00,71.27,71.27,71.27,71.27,0.0,50.9098,50.9098,50.9098,50.9098,0.0
2006-04-06 11:50:00,71.22,71.22,71.12,71.12,3600.0,50.8741,50.8741,50.8026,50.8026,3600.0
2006-04-06 11:55:00,71.12,71.12,71.12,71.12,0.0,50.8026,50.8026,50.8026,50.8026,0.0
2006-04-06 12:00:00,71.06,71.08,71.06,71.08,9200.0,50.7598,50.7741,50.7598,50.7741,9200.0
2006-04-06 12:05:00,71.08,71.08,71.08,71.08,0.0,50.7741,50.7741,50.7741,50.7741,0.0
2006-04-06 12:10:00,71.08,71.08,71.08,71.08,0.0,50.7741,50.7741,50.7741,50.7741,0.0
2006-04-06 12:15:00,71.0,71.0,71.0,71.0,700.0,50.7169,50.7169,50.7169,50.7169,700.0
2006-04-06 12:20:00,71.0,71.0,71.0,71.0,0.0,50.7169,50.7169,50.7169,50.7169,0.0
2006-04-06 12:25:00,70.97,70.97,70.9,70.9,4500.0,50.6955,50.6955,50.6455,50.6455,4500.0
2006-04-06 12:30:00,70.97,71.02,70.97,71.02,300.0,50.6955,50.7312,50.6955,50.7312,300.0
2006-04-06 12:35:00,71.0,71.0,71.0,71.0,2800.0,50.7169,50.7169,50.7169,50.7169,2800.0
2006-04-06 12:40:00,71.0,71.0,71.0,71.0,0.0,50.7169,50.7169,50.7169,50.7169,0.0
2006-04-06 12:45:00,71.09,71.09,71.09,71.09,200.0,50.7812,50.7812,50.7812,50.7812,200.0
2006-04-06 12:50:00,71.03,71.03,71.03,71.03,700.0,50.7384,50.7384,50.7384,50.7384,700.0
2006-04-06 12:55:00,71.03,71.03,71.03,71.03,0.0,50.7384,50.7384,50.7384,50.7384,0.0
2006-04-06 13:00:00,71.03,71.03,71.03,71.03,0.0,50.7384,50.7384,50.7384,50.7384,0.0
2006-04-06 13:05:00,71.03,71.03,71.03,71.03,0.0,50.7384,50.7384,50.7384,50.7384,0.0
2006-04-06 13:10:00,71.07,71.07,71.07,71.07,400.0,50.7669,50.7669,50.7669,50.7669,400.0
2006-04-06 13:15:00,71.07,71.07,71.07,71.07,0.0,50.7669,50.7669,50.7669,50.7669,0.0
2006-04-06 13:20:00,71.14,71.2,71.14,71.15,3000.0,50.8169,50.8598,50.8169,50.8241,3000.0
2006-04-06 13:25:00,71.17,71.17,71.14,71.15,800.0,50.8384,50.8384,50.8169,50.8241,800.0
2006-04-06 13:30:00,71.16,71.17,71.16,71.17,1200.0,50.8312,50.8384,50.8312,50.8384,1200.0
2006-04-06 13:35:00,71.18,71.18,71.16,71.18,23200.0,50.8455,50.8455,50.8312,50.8455,23200.0
2006-04-06 13:40:00,71.17,71.2,71.16,71.2,19700.0,50.8384,50.8598,50.8312,50.8598,19700.0
2006-04-06 13:45:00,71.2,71.29,71.2,71.28,39800.0,50.8598,50.9241,50.8598,50.9169,39800.0
2006-04-06 13:50:00,71.25,71.29,71.22,71.29,1900.0,50.8955,50.9241,50.8741,50.9241,1900.0
2006-04-06 13:55:00,71.33,71.33,71.33,71.33,100.0,50.9527,50.9527,50.9527,50.9527,100.0
2006-04-06 14:00:00,71.33,71.33,71.33,71.33,0.0,50.9527,50.9527,50.9527,50.9527,0.0
2006-04-06 14:05:00,71.34,71.34,71.28,71.3,4300.0,50.9598,50.9598,50.9169,50.9312,4300.0
2006-04-06 14:10:00,71.3,71.3,71.3,71.3,0.0,50.9312,50.9312,50.9312,50.9312,0.0
2006-04-06 14:15:00,71.3,71.3,71.3,71.3,0.0,50.9312,50.9312,50.9312,50.9312,0.0
2006-04-06 14:20:00,71.41,71.41,71.35,71.38,1300.0,51.0098,51.0098,50.9669,50.9884,1300.0
2006-04-06 14:25:00,71.32,71.34,71.32,71.34,500.0,50.9455,50.9598,50.9455,50.9598,500.0
2006-04-06 14:30:00,71.3,71.3,71.3,71.3,200.0,50.9312,50.9312,50.9312,50.9312,200.0
2006-04-06 14:35:00,71.3,71.3,71.28,71.28,1200.0,50.9312,50.9312,50.9169,50.9169,1200.0
2006-04-06 14:40:00,71.31,71.32,71.27,71.32,800.0,50.9384,50.9455,50.9098,50.9455,800.0
2006-04-06 14:45:00,71.32,71.32,71.31,71.31,2400.0,50.9455,50.9455,50.9384,50.9384,2400.0
2006-04-06 14:50:00,71.3,71.3,71.3,71.3,100.0,50.9312,50.9312,50.9312,50.9312,100.0
2006-04-06 14:55:00,71.32,71.32,71.32,71.32,200.0,50.9455,50.9455,50.9455,50.9455,200.0
2006-04-06 15:00:00,71.32,71.32,71.32,71.32,0.0,50.9455,50.9455,50.9455,50.9455,0.0
2006-04-06 15:05:00,71.25,71.3,71.25,71.3,200.0,50.8955,50.9312,50.8955,50.9312,200.0
2006-04-06 15:10:00,71.31,71.31,71.31,71.31,100.0,50.9384,50.9384,50.9384,50.9384,100.0
2006-04-06 15:15:00,71.24,71.24,71.24,71.24,5500.0,50.8884,50.8884,50.8884,50.8884,5500.0
2006-04-06 15:20:00,71.32,71.32,71.29,71.29,10700.0,50.9455,50.9455,50.9241,50.9241,10700.0
2006-04-06 15:25:00,71.29,71.29,71.29,71.29,0.0,50.9241,50.9241,50.9241,50.9241,0.0
2006-04-06 15:30:00,71.22,71.22,71.22,71.22,2200.0,50.8741,50.8741,50.8741,50.8741,2200.0
2006-04-06 15:35:00,71.22,71.22,71.22,71.22,0.0,50.8741,50.8741,50.8741,50.8741,0.0
2006-04-06 15:40:00,71.18,71.18,71.18,71.18,100.0,50.8455,50.8455,50.8455,50.8455,100.0
2006-04-06 15:45:00,71.26,71.26,71.23,71.23,700.0,50.9027,50.9027,50.8812,50.8812,700.0
2006-04-06 15:50:00,71.2,71.2,71.2,71.2,400.0,50.8598,50.8598,50.8598,50.8598,400.0
2006-04-06 15:55:00,71.26,71.3,71.24,71.3,500.0,50.9027,50.9312,50.8884,50.9312,500.0
2006-04-06 16:00:00,71.3,71.3,71.3,71.3,0.0,50.9312,50.9312,50.9312,50.9312,0.0
2006-04-06 16:05:00,71.21,71.21,71.21,71.21,200.0,50.8669,50.8669,50.8669,50.8669,200.0
2006-04-06 16:10:00,71.28,71.28,71.28,71.28,400.0,50.9169,50.9169,50.9169,50.9169,400.0
2006-04-07 09:30:00,71.4,71.4,71.39,71.39,6500.0,51.0027,51.0027,50.9955,50.9955,6500.0
2006-04-07 09:35:00,71.48,71.58,71.48,71.58,1600.0,51.0598,51.1312,51.0598,51.1312,1600.0
2006-04-07 09:40:00,71.56,71.56,71.5,71.54,4100.0,51.1169,51.1169,51.0741,51.1027,4100.0
2006-04-07 09:45:00,71.54,71.54,71.54,71.54,0.0,51.1027,51.1027,51.1027,51.1027,0.0
2006-04-07 09:50:00,71.54,71.54,71.54,71.54,0.0,51.1027,51.1027,51.1027,51.1027,0.0
2006-04-07 09:55:00,71.54,71.54,71.54,71.54,0.0,51.1027,51.1027,51.1027,51.1027,0.0
2006-04-07 10:00:00,71.31,71.31,71.31,71.31,100.0,50.9384,50.9384,50.9384,50.9384,100.0
2006-04-07 10:05:00,71.31,71.31,71.31,71.31,0.0,50.9384,50.9384,50.9384,50.9384,0.0
2006-04-07 10:10:00,71.31,71.31,71.31,71.31,0.0,50.9384,50.9384,50.9384,50.9384,0.0
2006-04-07 10:15:00,71.3,71.3,71.3,71.3,400.0,50.9312,50.9312,50.9312,50.9312,400.0
2006-04-07 10:20:00,71.06,71.06,71.04,71.04,8000.0,50.7598,50.7598,50.7455,50.7455,8000.0
2006-04-07 10:25:00,71.0,71.0,71.0,71.0,600.0,50.7169,50.7169,50.7169,50.7169,600.0
2006-04-07 10:30:00,71.0,71.01,70.98,71.0,2500.0,50.7169,50.7241,50.7026,50.7169,2500.0
2006-04-07 10:35:00,71.07,71.07,71.05,71.05,1600.0,50.7669,50.7669,50.7526,50.7526,1600.0
2006-04-07 10:40:00,71.06,71.06,71.04,71.04,1000.0,50.7598,50.7598,50.7455,50.7455,1000.0
2006-04-07 10:45:00,70.98,70.98,70.82,70.92,1900.0,50.7026,50.7026,50.5884,50.6598,1900.0
2006-04-07 10:50:00,70.92,70.92,70.92,70.92,0.0,50.6598,50.6598,50.6598,50.6598,0.0
2006-04-07 10:55:00,70.89,70.89,70.89,70.89,100.0,50.6384,50.6384,50.6384,50.6384,100.0
2006-04-07 11:00:00,70.93,70.93,70.93,70.93,200.0,50.6669,50.6669,50.6669,50.6669,200.0
2006-04-07 11:05:00,70.97,71.0,70.96,70.96,81000.0,50.6955,50.7169,50.6884,50.6884,81000.0
2006-04-07 11:10:00,70.98,71.01,70.98,70.99,61600.0,50.7026,50.7241,50.7026,50.7098,61600.0
2006-04-07 11:15:00,70.99,71.02,70.95,71.02,800.0,50.7098,50.7312,50.6812,50.7312,800.0
2006-04-07 11:20:00,70.99,70.99,70.99,70.99,1400.0,50.7098,50.7098,50.7098,50.7098,1400.0
2006-04-07 11:25:00,70.94,70.94,70.93,70.93,200.0,50.6741,50.6741,50.6669,50.6669,200.0
2006-04-07 11:30:00,70.82,70.82,70.82,70.82,200.0,50.5884,50.5884,50.5884,50.5884,200.0
2006-04-07 11:35:00,70.75,70.75,70.75,70.75,600.0,50.5383,50.5383,50.5383,50.5383,600.0
2006-04-07 11:40:00,70.75,70.75,70.75,70.75,5000.0,50.5383,50.5383,50.5383,50.5383,5000.0
2006-04-07 11:45:00,70.63,70.63,70.62,70.62,1800.0,50.4526,50.4526,50.4455,50.4455,1800.0
2006-04-07 11:50:00,70.72,70.72,70.72,70.72,500.0,50.5169,50.5169,50.5169,50.5169,500.0
2006-04-07 11:55:00,70.71,70.72,70.71,70.72,800.0,50.5098,50.5169,50.5098,50.5169,800.0
2006-04-07 12:00:00,70.67,70.67,70.67,70.67,100.0,50.4812,50.4812,50.4812,50.4812,100.0
2006-04-07 12:05:00,70.67,70.67,70.67,70.67,0.0,50.4812,50.4812,50.4812,50.4812,0.0
2006-04-07 12:10:00,70.61,70.61,70.61,70.61,1200.0,50.4383,50.4383,50.4383,50.4383,1200.0
2006-04-07 12:15:00,70.61,70.61,70.61,70.61,0.0,50.4383,50.4383,50.4383,50.4383,0.0
2006-04-07 12:20:00,70.69,70.69,70.66,70.66,1200.0,50.4955,50.4955,50.4741,50.4741,1200.0
2006-04-07 12:25:00,70.66,70.66,70.66,70.66,0.0,50.4741,50.4741,50.4741,50.4741,0.0
2006-04-07 12:30:00,70.66,70.66,70.66,70.66,0.0,50.4741,50.4741,50.4741,50.4741,0.0
2006-04-07 12:35:00,70.66,70.66,70.66,70.66,0.0,50.4741,50.4741,50.4741,50.4741,0.0
2006-04-07 12:40:00,70.65,70.7,70.61,70.7,400.0,50.4669,50.5026,50.4383,50.5026,400.0
2006-04-07 12:45:00,70.72,70.72,70.72,70.72,200.0,50.5169,50.5169,50.5169,50.5169,200.0
2006-04-07 12:50:00,70.7,70.7,70.7,70.7,2000.0,50.5026,50.5026,50.5026,50.5026,2000.0
2006-04-07 12:55:00,70.66,70.66,70.66,70.66,300.0,50.4741,50.4741,50.4741,50.4741,300.0
2006-04-07 13:00:00,70.61,70.61,70.58,70.58,800.0,50.4383,50.4383,50.4169,50.4169,800.0
2006-04-07 13:05:00,70.66,70.66,70.66,70.66,1800.0,50.4741,50.4741,50.4741,50.4741,1800.0
2006-04-07 13:10:00,70.74,70.74,70.74,70.74,100.0,50.5312,50.5312,50.5312,50.5312,100.0
2006-04-07 13:15:00,70.74,70.76,70.74,70.76,400.0,50.5312,50.5455,50.5312,50.5455,400.0
2006-04-07 13:20:00,70.76,70.76,70.76,70.76,0.0,50.5455,50.5455,50.5455,50.5455,0.0
2006-04-07 13:25:00,70.74,70.74,70.74,70.74,200.0,50.5312,50.5312,50.5312,50.5312,200.0
2006-04-07 13:30:00,70.74,70.74,70.74,70.74,0.0,50.5312,50.5312,50.5312,50.5312,0.0
2006-04-07 13:35:00,70.65,70.65,70.65,70.65,300.0,50.4669,50.4669,50.4669,50.4669,300.0
2006-04-07 13:40:00,70.63,70.63,70.62,70.62,400.0,50.4526,50.4526,50.4455,50.4455,400.0
2006-04-07 13:45:00,70.63,70.63,70.63,70.63,100.0,50.4526,50.4526,50.4526,50.4526,100.0
2006-04-07 13:50:00,70.63,70.63,70.63,70.63,0.0,50.4526,50.4526,50.4526,50.4526,0.0
2006-04-07 13:55:00,70.62,70.62,70.62,70.62,100.0,50.4455,50.4455,50.4455,50.4455,100.0
2006-04-07 14:00:00,70.65,70.65,70.65,70.65,500.0,50.4669,50.4669,50.4669,50.4669,500.0
2006-04-07 14:05:00,70.65,70.65,70.65,70.65,0.0,50.4669,50.4669,50.4669,50.4669,0.0
2006-04-07 14:10:00,70.65,70.65,70.65,70.65,0.0,50.4669,50.4669,50.4669,50.4669,0.0
2006-04-07 14:15:00,70.65,70.65,70.65,70.65,0.0,50.4669,50.4669,50.4669,50.4669,0.0
2006-04-07 14:20:00,70.65,70.65,70.65,70.65,0.0,50.4669,50.4669,50.4669,50.4669,0.0
2006-04-07 14:25:00,70.67,70.69,70.65,70.65,1300.0,50.4812,50.4955,50.4669,50.4669,1300.0
2006-04-07 14:30:00,70.68,70.73,70.68,70.73,300.0,50.4883,50.5241,50.4883,50.5241,300.0
2006-04-07 14:35:00,70.67,70.67,70.66,70.66,600.0,50.4812,50.4812,50.4741,50.4741,600.0
2006-04-07 14:40:00,70.76,70.76,70.76,70.76,400.0,50.5455,50.5455,50.5455,50.5455,400.0
2006-04-07 14:45:00,70.85,70.85,70.85,70.85,100.0,50.6098,50.6098,50.6098,50.6098,100.0
2006-04-07 14:50:00,70.79,70.82,70.74,70.74,5800.0,50.5669,50.5884,50.5312,50.5312,5800.0
2006-04-07 14:55:00,70.78,70.78,70.78,70.78,100.0,50.5598,50.5598,50.5598,50.5598,100.0
2006-04-07 15:00:00,70.73,70.73,70.73,70.73,100.0,50.5241,50.5241,50.5241,50.5241,100.0
2006-04-07 15:05:00,70.73,70.73,70.68,70.68,200.0,50.5241,50.5241,50.4883,50.4883,200.0
2006-04-07 15:10:00,70.76,70.76,70.7,70.7,800.0,50.5455,50.5455,50.5026,50.5026,800.0
2006-04-07 15:15:00,70.67,70.74,70.67,70.68,900.0,50.4812,50.5312,50.4812,50.4883,900.0
2006-04-07 15:20:00,70.65,70.65,70.58,70.58,500.0,50.4669,50.4669,50.4169,50.4169,500.0
2006-04-07 15:25:00,70.6,70.6,70.53,70.53,500.0,50.4312,50.4312,50.3812,50.3812,500.0
2006-04-07 15:30:00,70.53,70.53,70.53,70.53,0.0,50.3812,50.3812,50.3812,50.3812,0.0
2006-04-07 15:35:00,70.55,70.6,70.52,70.52,3700.0,50.3955,50.4312,50.3741,50.3741,3700.0
2006-04-07 15:40:00,70.53,70.56,70.45,70.56,2000.0,50.3812,50.4026,50.3241,50.4026,2000.0
2006-04-07 15:45:00,70.59,70.59,70.59,70.59,100.0,50.4241,50.4241,50.4241,50.4241,100.0
2006-04-07 15:50:00,70.6,70.6,70.6,70.6,200.0,50.4312,50.4312,50.4312,50.4312,200.0
2006-04-07 15:55:00,70.59,70.6,70.51,70.51,12400.0,50.4241,50.4312,50.3669,50.3669,12400.0
2006-04-07 16:00:00,70.61,70.61,70.61,70.61,2000.0,50.4383,50.4383,50.4383,50.4383,2000.0
2006-04-07 16:05:00,70.61,70.61,70.61,70.61,0.0,50.4383,50.4383,50.4383,50.4383,0.0
2006-04-07 16:10:00,70.61,70.61,70.61,70.61,0.0,50.4383,50.4383,50.4383,50.4383,0.0
2006-04-10 09:30:00,70.6,70.6,70.6,70.6,9900.0,50.4312,50.4312,50.4312,50.4312,9900.0
2006-04-10 09:35:00,70.6,70.6,70.6,70.6,0.0,50.4312,50.4312,50.4312,50.4312,0.0
2006-04-10 09:40:00,70.59,70.59,70.59,70.59,200.0,50.4241,50.4241,50.4241,50.4241,200.0
2006-04-10 09:45:00,70.59,70.59,70.59,70.59,0.0,50.4241,50.4241,50.4241,50.4241,0.0
2006-04-10 09:50:00,70.63,70.66,70.63,70.66,10600.0,50.4526,50.4741,50.4526,50.4741,10600.0
2006-04-10 09:55:00,70.67,70.67,70.6,70.6,11800.0,50.4812,50.4812,50.4312,50.4312,11800.0
2006-04-10 10:00:00,70.7,70.7,70.7,70.7,100.0,50.5026,50.5026,50.5026,50.5026,100.0
2006-04-10 10:05:00,70.7,70.7,70.7,70.7,0.0,50.5026,50.5026,50.5026,50.5026,0.0
2006-04-10 10:10:00,70.75,70.75,70.75,70.75,200.0,50.5383,50.5383,50.5383,50.5383,200.0
2006-04-10 10:15:00,70.75,70.75,70.75,70.75,9200.0,50.5383,50.5383,50.5383,50.5383,9200.0
2006-04-10 10:20:00,70.7,70.7,70.68,70.68,5700.0,50.5026,50.5026,50.4883,50.4883,5700.0
2006-04-10 10:25:00,70.67,70.67,70.64,70.64,5000.0,50.4812,50.4812,50.4598,50.4598,5000.0
2006-04-10 10:30:00,70.59,70.61,70.58,70.61,17100.0,50.4241,50.4383,50.4169,50.4383,17100.0
2006-04-10 10:35:00,70.61,70.61,70.61,70.61,0.0,50.4383,50.4383,50.4383,50.4383,0.0
2006-04-10 10:40:00,70.63,70.64,70.6,70.6,900.0,50.4526,50.4598,50.4312,50.4312,900.0
2006-04-10 10:45:00,70.57,70.61,70.57,70.61,2000.0,50.4098,50.4383,50.4098,50.4383,2000.0
2006-04-10 10:50:00,70.67,70.67,70.62,70.62,5100.0,50.4812,50.4812,50.4455,50.4455,5100.0
2006-04-10 10:55:00,70.62,70.62,70.62,70.62,10500.0,50.4455,50.4455,50.4455,50.4455,10500.0
2006-04-10 11:00:00,70.62,70.62,70.62,70.62,0.0,50.4455,50.4455,50.4455,50.4455,0.0
2006-04-10 11:05:00,70.64,70.71,70.64,70.71,1500.0,50.4598,50.5098,50.4598,50.5098,1500.0
2006-04-10 11:10:00,70.64,70.64,70.64,70.64,1300.0,50.4598,50.4598,50.4598,50.4598,1300.0
2006-04-10 11:15:00,70.69,70.78,70.69,70.78,4700.0,50.4955,50.5598,50.4955,50.5598,4700.0
2006-04-10 11:20:00,70.81,70.82,70.81,70.82,1000.0,50.5812,50.5884,50.5812,50.5884,1000.0
2006-04-10 11:25:00,70.74,70.77,70.74,70.77,2200.0,50.5312,50.5526,50.5312,50.5526,2200.0
2006-04-10 11:30:00,70.77,70.77,70.77,70.77,100.0,50.5526,50.5526,50.5526,50.5526,100.0
2006-04-10 11:35:00,70.81,70.81,70.72,70.72,900.0,50.5812,50.5812,50.5169,50.5169,900.0
2006-04-10 11:40:00,70.77,70.77,70.77,70.77,300.0,50.5526,50.5526,50.5526,50.5526,300.0
2006-04-10 11:45:00,70.86,70.87,70.76,70.76,1400.0,50.6169,50.6241,50.5455,50.5455,1400.0
2006-04-10 11:50:00,70.83,70.83,70.83,70.83,600.0,50.5955,50.5955,50.5955,50.5955,600.0
2006-04-10 11:55:00,70.83,70.83,70.74,70.78,4400.0,50.5955,50.5955,50.5312,50.5598,4400.0
2006-04-10 12:00:00,70.87,70.87,70.87,70.87,700.0,50.6241,50.6241,50.6241,50.6241,700.0
2006-04-10 12:05:00,70.78,70.83,70.78,70.83,400.0,50.5598,50.5955,50.5598,50.5955,400.0
2006-04-10 12:10:00,70.83,70.83,70.83,70.83,400.0,50.5955,50.5955,50.5955,50.5955,400.0
2006-04-10 12:15:00,70.83,70.83,70.83,70.83,300.0,50.5955,50.5955,50.5955,50.5955,300.0
2006-04-10 12:20:00,70.78,70.86,70.78,70.86,800.0,50.5598,50.6169,50.5598,50.6169,800.0
2006-04-10 12:25:00,70.79,70.83,70.79,70.83,200.0,50.5669,50.5955,50.5669,50.5955,200.0
2006-04-10 12:30:00,70.84,70.84,70.84,70.84,13000.0,50.6026,50.6026,50.6026,50.6026,13000.0
2006-04-10 12:35:00,70.76,70.76,70.76,70.76,600.0,50.5455,50.5455,50.5455,50.5455,600.0
2006-04-10 12:40:00,70.76,70.82,70.76,70.78,13300.0,50.5455,50.5884,50.5455,50.5598,13300.0
2006-04-10 12:45:00,70.77,70.77,70.72,70.72,2200.0,50.5526,50.5526,50.5169,50.5169,2200.0
2006-04-10 12:50:00,70.77,70.77,70.7,70.7,500.0,50.5526,50.5526,50.5026,50.5026,500.0
2006-04-10 12:55:00,70.75,70.75,70.75,70.75,700.0,50.5383,50.5383,50.5383,50.5383,700.0
2006-04-10 13:00:00,70.75,70.75,70.75,70.75,0.0,50.5383,50.5383,50.5383,50.5383,0.0
2006-04-10 13:05:00,70.75,70.75,70.75,70.75,0.0,50.5383,50.5383,50.5383,50.5383,0.0
2006-04-10 13:10:00,70.7,70.7,70.65,70.65,4900.0,50.5026,50.5026,50.4669,50.4669,4900.0
2006-04-10 13:15:00,70.63,70.63,70.63,70.63,100.0,50.4526,50.4526,50.4526,50.4526,100.0
2006-04-10 13:20:00,70.69,70.7,70.69,70.7,900.0,50.4955,50.5026,50.4955,50.5026,900.0
2006-04-10 13:25:00,70.71,70.71,70.71,70.71,300.0,50.5098,50.5098,50.5098,50.5098,300.0
2006-04-10 13:30:00,70.69,70.69,70.65,70.65,6800.0,50.4955,50.4955,50.4669,50.4669,6800.0
2006-04-10 13:35:00,70.65,70.65,70.6,70.6,6500.0,50.4669,50.4669,50.4312,50.4312,6500.0
2006-04-10 13:40:00,70.63,70.63,70.63,70.63,900.0,50.4526,50.4526,50.4526,50.4526,900.0
2006-04-10 13:45:00,70.56,70.56,70.56,70.56,700.0,50.4026,50.4026,50.4026,50.4026,700.0
2006-04-10 13:50:00,70.59,70.59,70.52,70.52,500.0,50.4241,50.4241,50.3741,50.3741,500.0
2006-04-10 13:55:00,70.52,70.52,70.52,70.52,600.0,50.3741,50.3741,50.3741,50.3741,600.0
2006-04-10 14:00:00,70.6,70.6,70.6,70.6,200.0,50.4312,50.4312,50.4312,50.4312,200.0
2006-04-10 14:05:00,70.6,70.6,70.6,70.6,0.0,50.4312,50.4312,50.4312,50.4312,0.0
2006-04-10 14:10:00,70.6,70.6,70.6,70.6,0.0,50.4312,50.4312,50.4312,50.4312,0.0
2006-04-10 14:15:00,70.6,70.6,70.6,70.6,0.0,50.4312,50.4312,50.4312,50.4312,0.0
2006-04-10 14:20:00,70.55,70.58,70.55,70.58,900.0,50.3955,50.4169,50.3955,50.4169,900.0
2006-04-10 14:25:00,70.52,70.55,70.52,70.55,10500.0,50.3741,50.3955,50.3741,50.3955,10500.0
2006-04-10 14:30:00,70.55,70.55,70.55,70.55,200.0,50.3955,50.3955,50.3955,50.3955,200.0
2006-04-10 14:35:00,70.49,70.5,70.49,70.5,500.0,50.3526,50.3598,50.3526,50.3598,500.0
2006-04-10 14:40:00,70.52,70.52,70.52,70.52,100.0,50.3741,50.3741,50.3741,50.3741,100.0
2006-04-10 14:45:00,70.48,70.54,70.48,70.5,1400.0,50.3455,50.3883,50.3455,50.3598,1400.0
2006-04-10 14:50:00,70.5,70.5,70.41,70.41,4300.0,50.3598,50.3598,50.2955,50.2955,4300.0
2006-04-10 14:55:00,70.4,70.46,70.4,70.46,200.0,50.2883,50.3312,50.2883,50.3312,200.0
2006-04-10 15:00:00,70.55,70.55,70.51,70.51,1600.0,50.3955,50.3955,50.3669,50.3669,1600.0
2006-04-10 15:05:00,70.51,70.51,70.51,70.51,0.0,50.3669,50.3669,50.3669,50.3669,0.0
2006-04-10 15:10:00,70.52,70.58,70.52,70.52,1000.0,50.3741,50.4169,50.3741,50.3741,1000.0
2006-04-10 15:15:00,70.57,70.57,70.57,70.57,400.0,50.4098,50.4098,50.4098,50.4098,400.0
2006-04-10 15:20:00,70.56,70.56,70.56,70.56,100.0,50.4026,50.4026,50.4026,50.4026,100.0
2006-04-10 15:25:00,70.63,70.63,70.56,70.56,15800.0,50.4526,50.4526,50.4026,50.4026,15800.0
2006-04-10 15:30:00,70.56,70.62,70.56,70.56,11200.0,50.4026,50.4455,50.4026,50.4026,11200.0
2006-04-10 15:35:00,70.54,70.61,70.54,70.61,1200.0,50.3883,50.4383,50.3883,50.4383,1200.0
2006-04-10 15:40:00,70.61,70.61,70.61,70.61,700.0,50.4383,50.4383,50.4383,50.4383,700.0
2006-04-10 15:45:00,70.6,70.6,70.6,70.6,4300.0,50.4312,50.4312,50.4312,50.4312,4300.0
2006-04-10 15:50:00,70.63,70.66,70.63,70.66,8600.0,50.4526,50.4741,50.4526,50.4741,8600.0
2006-04-10 15:55:00,70.64,70.65,70.64,70.64,8100.0,50.4598,50.4669,50.4598,50.4598,8100.0
2006-04-10 16:00:00,70.64,70.64,70.64,70.64,0.0,50.4598,50.4598,50.4598,50.4598,0.0
2006-04-10 16:05:00,70.64,70.64,70.64,70.64,0.0,50.4598,50.4598,50.4598,50.4598,0.0
2006-04-10 16:10:00,70.64,70.64,70.64,70.64,0.0,50.4598,50.4598,50.4598,50.4598,0.0
2006-04-11 09:30:00,70.69,70.85,70.69,70.85,16500.0,50.4955,50.6098,50.4955,50.6098,16500.0
2006-04-11 09:35:00,70.85,70.85,70.85,70.85,0.0,50.6098,50.6098,50.6098,50.6098,0.0
2006-04-11 09:40:00,70.85,70.85,70.85,70.85,0.0,50.6098,50.6098,50.6098,50.6098,0.0
2006-04-11 09:45:00,70.73,70.73,70.73,70.73,400.0,50.5241,50.5241,50.5241,50.5241,400.0
2006-04-11 09:50:00,70.73,70.73,70.73,70.73,0.0,50.5241,50.5241,50.5241,50.5241,0.0
2006-04-11 09:55:00,70.73,70.73,70.73,70.73,0.0,50.5241,50.5241,50.5241,50.5241,0.0
2006-04-11 10:00:00,70.61,70.61,70.55,70.55,4500.0,50.4383,50.4383,50.3955,50.3955,4500.0
2006-04-11 10:05:00,70.55,70.55,70.55,70.55,0.0,50.3955,50.3955,50.3955,50.3955,0.0
2006-04-11 10:10:00,70.68,70.68,70.68,70.68,100.0,50.4883,50.4883,50.4883,50.4883,100.0
2006-04-11 10:15:00,70.56,70.56,70.48,70.48,28200.0,50.4026,50.4026,50.3455,50.3455,28200.0
2006-04-11 10:20:00,70.33,70.33,70.33,70.33,100.0,50.2383,50.2383,50.2383,50.2383,100.0
2006-04-11 10:25:00,70.33,70.33,70.33,70.33,0.0,50.2383,50.2383,50.2383,50.2383,0.0
2006-04-11 10:30:00,70.3,70.31,70.27,70.3,31900.0,50.2169,50.224,50.1955,50.2169,31900.0
2006-04-11 10:35:00,70.3,70.3,70.3,70.3,0.0,50.2169,50.2169,50.2169,50.2169,0.0
2006-04-11 10:40:00,70.34,70.34,70.16,70.16,7800.0,50.2455,50.2455,50.1169,50.1169,7800.0
2006-04-11 10:45:00,70.16,70.16,70.16,70.16,0.0,50.1169,50.1169,50.1169,50.1169,0.0
2006-04-11 10:50:00,70.16,70.16,70.16,70.16,0.0,50.1169,50.1169,50.1169,50.1169,0.0
2006-04-11 10:55:00,70.16,70.16,70.16,70.16,0.0,50.1169,50.1169,50.1169,50.1169,0.0
2006-04-11 11:00:00,70.23,70.25,70.23,70.25,900.0,50.1669,50.1812,50.1669,50.1812,900.0
2006-04-11 11:05:00,70.16,70.16,70.16,70.16,200.0,50.1169,50.1169,50.1169,50.1169,200.0
2006-04-11 11:10:00,70.16,70.16,70.16,70.16,0.0,50.1169,50.1169,50.1169,50.1169,0.0
2006-04-11 11:15:00,70.18,70.18,70.18,70.18,100.0,50.1312,50.1312,50.1312,50.1312,100.0
2006-04-11 11:20:00,70.18,70.18,70.18,70.18,0.0,50.1312,50.1312,50.1312,50.1312,0.0
2006-04-11 11:25:00,70.27,70.27,70.27,70.27,200.0,50.1955,50.1955,50.1955,50.1955,200.0
2006-04-11 11:30:00,70.27,70.28,70.27,70.28,700.0,50.1955,50.2026,50.1955,50.2026,700.0
2006-04-11 11:35:00,70.27,70.27,70.27,70.27,100.0,50.1955,50.1955,50.1955,50.1955,100.0
2006-04-11 11:40:00,70.28,70.28,70.27,70.27,400.0,50.2026,50.2026,50.1955,50.1955,400.0
2006-04-11 11:45:00,70.19,70.25,70.19,70.24,1200.0,50.1383,50.1812,50.1383,50.174,1200.0
2006-04-11 11:50:00,70.21,70.22,70.21,70.22,700.0,50.1526,50.1598,50.1526,50.1598,700.0
2006-04-11 11:55:00,70.21,70.21,70.21,70.21,100.0,50.1526,50.1526,50.1526,50.1526,100.0
2006-04-11 12:00:00,70.19,70.19,70.14,70.14,700.0,50.1383,50.1383,50.1026,50.1026,700.0
2006-04-11 12:05:00,70.16,70.16,70.1,70.16,500.0,50.1169,50.1169,50.074,50.1169,500.0
2006-04-11 12:10:00,70.16,70.16,70.16,70.16,0.0,50.1169,50.1169,50.1169,50.1169,0.0
2006-04-11 12:15:00,70.2,70.2,70.2,70.2,200.0,50.1455,50.1455,50.1455,50.1455,200.0
2006-04-11 12:20:00,70.2,70.2,70.2,70.2,100.0,50.1455,50.1455,50.1455,50.1455,100.0
2006-04-11 12:25:00,70.21,70.21,70.21,70.21,100.0,50.1526,50.1526,50.1526,50.1526,100.0
2006-04-11 12:30:00,70.22,70.22,70.16,70.16,1000.0,50.1598,50.1598,50.1169,50.1169,1000.0
2006-04-11 12:35:00,70.16,70.19,70.16,70.18,11200.0,50.1169,50.1383,50.1169,50.1312,11200.0
2006-04-11 12:40:00,70.18,70.18,70.18,70.18,0.0,50.1312,50.1312,50.1312,50.1312,0.0
2006-04-11 12:45:00,70.17,70.17,70.15,70.15,600.0,50.124,50.124,50.1098,50.1098,600.0
2006-04-11 12:50:00,70.15,70.21,70.15,70.21,5500.0,50.1098,50.1526,50.1098,50.1526,5500.0
2006-04-11 12:55:00,70.23,70.23,70.17,70.17,500.0,50.1669,50.1669,50.124,50.124,500.0
2006-04-11 13:00:00,70.14,70.14,70.14,70.14,700.0,50.1026,50.1026,50.1026,50.1026,700.0
2006-04-11 13:05:00,70.23,70.25,70.22,70.22,1200.0,50.1669,50.1812,50.1598,50.1598,1200.0
2006-04-11 13:10:00,70.22,70.22,70.22,70.22,0.0,50.1598,50.1598,50.1598,50.1598,0.0
2006-04-11 13:15:00,70.22,70.22,70.22,70.22,0.0,50.1598,50.1598,50.1598,50.1598,0.0
2006-04-11 13:20:00,70.21,70.26,70.21,70.26,1100.0,50.1526,50.1883,50.1526,50.1883,1100.0
2006-04-11 13:25:00,70.26,70.26,70.26,70.26,0.0,50.1883,50.1883,50.1883,50.1883,0.0
2006-04-11 13:30:00,70.18,70.22,70.1,70.1,2600.0,50.1312,50.1598,50.074,50.074,2600.0
2006-04-11 13:35:00,70.16,70.16,70.06,70.06,300.0,50.1169,50.1169,50.0455,50.0455,300.0
2006-04-11 13:40:00,70.06,70.06,70.06,70.06,0.0,50.0455,50.0455,50.0455,50.0455,0.0
2006-04-11 13:45:00,70.16,70.16,70.08,70.08,1900.0,50.1169,50.1169,50.0598,50.0598,1900.0
2006-04-11 13:50:00,70.12,70.12,70.12,70.12,200.0,50.0883,50.0883,50.0883,50.0883,200.0
2006-04-11 13:55:00,70.09,70.09,70.06,70.06,1800.0,50.0669,50.0669,50.0455,50.0455,1800.0
2006-04-11 14:00:00,70.06,70.06,70.06,70.06,0.0,50.0455,50.0455,50.0455,50.0455,0.0
2006-04-11 14:05:00,70.13,70.13,70.11,70.12,1100.0,50.0955,50.0955,50.0812,50.0883,1100.0
2006-04-11 14:10:00,70.12,70.12,70.07,70.07,2000.0,50.0883,50.0883,50.0526,50.0526,2000.0
2006-04-11 14:15:00,70.13,70.13,70.13,70.13,4000.0,50.0955,50.0955,50.0955,50.0955,4000.0
2006-04-11 14:20:00,70.11,70.11,70.11,70.11,1100.0,50.0812,50.0812,50.0812,50.0812,1100.0
2006-04-11 14:25:00,70.11,70.11,70.11,70.11,0.0,50.0812,50.0812,50.0812,50.0812,0.0
2006-04-11 14:30:00,70.13,70.13,70.13,70.13,100.0,50.0955,50.0955,50.0955,50.0955,100.0
2006-04-11 14:35:00,70.1,70.1,70.1,70.1,200.0,50.074,50.074,50.074,50.074,200.0
2006-04-11 14:40:00,70.2,70.2,70.2,70.2,100.0,50.1455,50.1455,50.1455,50.1455,100.0
2006-04-11 14:45:00,70.03,70.1,70.03,70.1,1400.0,50.024,50.074,50.024,50.074,1400.0
2006-04-11 14:50:00,70.11,70.11,70.08,70.08,300.0,50.0812,50.0812,50.0598,50.0598,300.0
2006-04-11 14:55:00,70.1,70.1,70.1,70.1,200.0,50.074,50.074,50.074,50.074,200.0
2006-04-11 15:00:00,70.07,70.07,70.07,70.07,200.0,50.0526,50.0526,50.0526,50.0526,200.0
2006-04-11 15:05:00,70.0,70.04,69.95,70.0,10700.0,50.0026,50.0312,49.9669,50.0026,10700.0
2006-04-11 15:10:00,70.03,70.03,69.99,69.99,2300.0,50.024,50.024,49.9955,49.9955,2300.0
2006-04-11 15:15:00,70.05,70.05,70.02,70.02,1100.0,50.0383,50.0383,50.0169,50.0169,1100.0
2006-04-11 15:20:00,70.0,70.0,69.88,69.88,5800.0,50.0026,50.0026,49.9169,49.9169,5800.0
2006-04-11 15:25:00,69.92,69.92,69.92,69.92,200.0,49.9455,49.9455,49.9455,49.9455,200.0
2006-04-11 15:30:00,69.98,69.98,69.98,69.98,100.0,49.9883,49.9883,49.9883,49.9883,100.0
2006-04-11 15:35:00,69.93,69.96,69.93,69.93,1600.0,49.9526,49.974,49.9526,49.9526,1600.0
2006-04-11 15:40:00,69.94,69.94,69.92,69.92,3000.0,49.9597,49.9597,49.9455,49.9455,3000.0
2006-04-11 15:45:00,69.96,70.0,69.96,69.96,13700.0,49.974,50.0026,49.974,49.974,13700.0
2006-04-11 15:50:00,70.03,70.04,70.01,70.01,2200.0,50.024,50.0312,50.0097,50.0097,2200.0
2006-04-11 15:55:00,70.01,70.08,70.01,70.08,8100.0,50.0097,50.0598,50.0097,50.0598,8100.0
2006-04-11 16:00:00,70.07,70.13,70.07,70.13,4300.0,50.0526,50.0955,50.0526,50.0955,4300.0
2006-04-11 16:05:00,70.03,70.03,70.03,70.03,200.0,50.024,50.024,50.024,50.024,200.0
2006-04-11 16:10:00,70.03,70.03,70.03,70.03,0.0,50.024,50.024,50.024,50.024,0.0
2006-04-12 09:30:00,70.12,70.12,70.12,70.12,2700.0,50.0883,50.0883,50.0883,50.0883,2700.0
2006-04-12 09:35:00,70.25,70.25,70.25,70.25,100.0,50.1812,50.1812,50.1812,50.1812,100.0
2006-04-12 09:40:00,70.25,70.25,70.25,70.25,0.0,50.1812,50.1812,50.1812,50.1812,0.0
2006-04-12 09:45:00,70.26,70.26,70.26,70.26,300.0,50.1883,50.1883,50.1883,50.1883,300.0
2006-04-12 09:50:00,70.26,70.26,70.23,70.23,600.0,50.1883,50.1883,50.1669,50.1669,600.0
2006-04-12 09:55:00,70.19,70.19,70.19,70.19,300.0,50.1383,50.1383,50.1383,50.1383,300.0
2006-04-12 10:00:00,70.2,70.23,70.2,70.23,1900.0,50.1455,50.1669,50.1455,50.1669,1900.0
2006-04-12 10:05:00,70.23,70.23,70.23,70.23,0.0,50.1669,50.1669,50.1669,50.1669,0.0
2006-04-12 10:10:00,70.31,70.31,70.31,70.31,100.0,50.224,50.224,50.224,50.224,100.0
2006-04-12 10:15:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-04-12 10:20:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-04-12 10:25:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-04-12 10:30:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-04-12 10:35:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-04-12 10:40:00,70.22,70.23,70.21,70.21,1400.0,50.1598,50.1669,50.1526,50.1526,1400.0
2006-04-12 10:45:00,70.21,70.21,70.21,70.21,0.0,50.1526,50.1526,50.1526,50.1526,0.0
2006-04-12 10:50:00,70.13,70.13,70.13,70.13,1800.0,50.0955,50.0955,50.0955,50.0955,1800.0
2006-04-12 10:55:00,70.18,70.19,70.14,70.17,1300.0,50.1312,50.1383,50.1026,50.124,1300.0
2006-04-12 11:00:00,70.17,70.17,70.17,70.17,0.0,50.124,50.124,50.124,50.124,0.0
2006-04-12 11:05:00,70.18,70.18,70.18,70.18,900.0,50.1312,50.1312,50.1312,50.1312,900.0
2006-04-12 11:10:00,70.2,70.2,70.2,70.2,1000.0,50.1455,50.1455,50.1455,50.1455,1000.0
2006-04-12 11:15:00,70.2,70.2,70.2,70.2,0.0,50.1455,50.1455,50.1455,50.1455,0.0
2006-04-12 11:20:00,70.2,70.2,70.2,70.2,2000.0,50.1455,50.1455,50.1455,50.1455,2000.0
2006-04-12 11:25:00,70.23,70.23,70.23,70.23,10000.0,50.1669,50.1669,50.1669,50.1669,10000.0
2006-04-12 11:30:00,70.26,70.26,70.26,70.26,600.0,50.1883,50.1883,50.1883,50.1883,600.0
2006-04-12 11:35:00,70.19,70.19,70.19,70.19,200.0,50.1383,50.1383,50.1383,50.1383,200.0
2006-04-12 11:40:00,70.11,70.11,70.11,70.11,400.0,50.0812,50.0812,50.0812,50.0812,400.0
2006-04-12 11:45:00,70.11,70.11,70.11,70.11,0.0,50.0812,50.0812,50.0812,50.0812,0.0
2006-04-12 11:50:00,70.21,70.21,70.16,70.17,2100.0,50.1526,50.1526,50.1169,50.124,2100.0
2006-04-12 11:55:00,70.11,70.18,70.11,70.14,500.0,50.0812,50.1312,50.0812,50.1026,500.0
2006-04-12 12:00:00,70.08,70.08,70.08,70.08,300.0,50.0598,50.0598,50.0598,50.0598,300.0
2006-04-12 12:05:00,70.11,70.16,70.11,70.16,700.0,50.0812,50.1169,50.0812,50.1169,700.0
2006-04-12 12:10:00,70.16,70.16,70.16,70.16,0.0,50.1169,50.1169,50.1169,50.1169,0.0
2006-04-12 12:15:00,70.13,70.13,70.13,70.13,100.0,50.0955,50.0955,50.0955,50.0955,100.0
2006-04-12 12:20:00,70.13,70.13,70.13,70.13,0.0,50.0955,50.0955,50.0955,50.0955,0.0
2006-04-12 12:25:00,70.13,70.13,70.13,70.13,0.0,50.0955,50.0955,50.0955,50.0955,0.0
2006-04-12 12:30:00,70.21,70.21,70.21,70.21,100.0,50.1526,50.1526,50.1526,50.1526,100.0
2006-04-12 12:35:00,70.18,70.18,70.18,70.18,400.0,50.1312,50.1312,50.1312,50.1312,400.0
2006-04-12 12:40:00,70.18,70.18,70.18,70.18,0.0,50.1312,50.1312,50.1312,50.1312,0.0
2006-04-12 12:45:00,70.15,70.15,70.15,70.15,300.0,50.1098,50.1098,50.1098,50.1098,300.0
2006-04-12 12:50:00,70.22,70.22,70.22,70.22,600.0,50.1598,50.1598,50.1598,50.1598,600.0
2006-04-12 12:55:00,70.21,70.21,70.19,70.19,700.0,50.1526,50.1526,50.1383,50.1383,700.0
2006-04-12 13:00:00,70.25,70.25,70.25,70.25,100.0,50.1812,50.1812,50.1812,50.1812,100.0
2006-04-12 13:05:00,70.25,70.25,70.25,70.25,0.0,50.1812,50.1812,50.1812,50.1812,0.0
2006-04-12 13:10:00,70.24,70.24,70.24,70.24,200.0,50.174,50.174,50.174,50.174,200.0
2006-04-12 13:15:00,70.24,70.24,70.19,70.19,1500.0,50.174,50.174,50.1383,50.1383,1500.0
2006-04-12 13:20:00,70.19,70.19,70.19,70.19,0.0,50.1383,50.1383,50.1383,50.1383,0.0
2006-04-12 13:25:00,70.19,70.19,70.19,70.19,0.0,50.1383,50.1383,50.1383,50.1383,0.0
2006-04-12 13:30:00,70.2,70.2,70.2,70.2,100.0,50.1455,50.1455,50.1455,50.1455,100.0
2006-04-12 13:35:00,70.18,70.19,70.18,70.19,1700.0,50.1312,50.1383,50.1312,50.1383,1700.0
2006-04-12 13:40:00,70.2,70.21,70.2,70.21,600.0,50.1455,50.1526,50.1455,50.1526,600.0
2006-04-12 13:45:00,70.21,70.21,70.21,70.21,0.0,50.1526,50.1526,50.1526,50.1526,0.0
2006-04-12 13:50:00,70.17,70.17,70.14,70.14,700.0,50.124,50.124,50.1026,50.1026,700.0
2006-04-12 13:55:00,70.14,70.16,70.14,70.14,300.0,50.1026,50.1169,50.1026,50.1026,300.0
2006-04-12 14:00:00,70.2,70.2,70.2,70.2,21100.0,50.1455,50.1455,50.1455,50.1455,21100.0
2006-04-12 14:05:00,70.2,70.21,70.1,70.1,7200.0,50.1455,50.1526,50.074,50.074,7200.0
2006-04-12 14:10:00,70.1,70.1,70.1,70.1,0.0,50.074,50.074,50.074,50.074,0.0
2006-04-12 14:15:00,70.12,70.12,70.1,70.11,4300.0,50.0883,50.0883,50.074,50.0812,4300.0
2006-04-12 14:20:00,70.18,70.18,70.18,70.18,600.0,50.1312,50.1312,50.1312,50.1312,600.0
2006-04-12 14:25:00,70.13,70.13,70.13,70.13,1000.0,50.0955,50.0955,50.0955,50.0955,1000.0
2006-04-12 14:30:00,70.13,70.13,70.13,70.13,0.0,50.0955,50.0955,50.0955,50.0955,0.0
2006-04-12 14:35:00,70.13,70.13,70.13,70.13,0.0,50.0955,50.0955,50.0955,50.0955,0.0
2006-04-12 14:40:00,70.14,70.15,70.14,70.15,400.0,50.1026,50.1098,50.1026,50.1098,400.0
2006-04-12 14:45:00,70.12,70.12,70.12,70.12,500.0,50.0883,50.0883,50.0883,50.0883,500.0
2006-04-12 14:50:00,70.12,70.12,70.12,70.12,0.0,50.0883,50.0883,50.0883,50.0883,0.0
2006-04-12 14:55:00,70.1,70.1,70.1,70.1,200.0,50.074,50.074,50.074,50.074,200.0
2006-04-12 15:00:00,70.08,70.08,70.08,70.08,200.0,50.0598,50.0598,50.0598,50.0598,200.0
2006-04-12 15:05:00,70.11,70.14,70.11,70.14,400.0,50.0812,50.1026,50.0812,50.1026,400.0
2006-04-12 15:10:00,70.11,70.18,70.1,70.18,1600.0,50.0812,50.1312,50.074,50.1312,1600.0
2006-04-12 15:15:00,70.17,70.17,70.08,70.08,1600.0,50.124,50.124,50.0598,50.0598,1600.0
2006-04-12 15:20:00,70.17,70.17,70.17,70.17,100.0,50.124,50.124,50.124,50.124,100.0
2006-04-12 15:25:00,70.19,70.19,70.13,70.19,3700.0,50.1383,50.1383,50.0955,50.1383,3700.0
2006-04-12 15:30:00,70.19,70.21,70.16,70.16,2100.0,50.1383,50.1526,50.1169,50.1169,2100.0
2006-04-12 15:35:00,70.22,70.22,70.22,70.22,200.0,50.1598,50.1598,50.1598,50.1598,200.0
2006-04-12 15:40:00,70.13,70.18,70.13,70.18,500.0,50.0955,50.1312,50.0955,50.1312,500.0
2006-04-12 15:45:00,70.13,70.16,70.13,70.16,400.0,50.0955,50.1169,50.0955,50.1169,400.0
2006-04-12 15:50:00,70.2,70.21,70.2,70.21,2600.0,50.1455,50.1526,50.1455,50.1526,2600.0
2006-04-12 15:55:00,70.22,70.22,70.22,70.22,900.0,50.1598,50.1598,50.1598,50.1598,900.0
2006-04-12 16:00:00,70.22,70.22,70.22,70.22,0.0,50.1598,50.1598,50.1598,50.1598,0.0
2006-04-12 16:05:00,70.22,70.22,70.22,70.22,0.0,50.1598,50.1598,50.1598,50.1598,0.0
2006-04-12 16:10:00,70.15,70.15,70.15,70.15,1700.0,50.1098,50.1098,50.1098,50.1098,1700.0
2006-04-13 09:30:00,69.98,69.98,69.98,69.98,7000.0,49.9883,49.9883,49.9883,49.9883,7000.0
2006-04-13 09:35:00,69.98,69.98,69.98,69.98,0.0,49.9883,49.9883,49.9883,49.9883,0.0
2006-04-13 09:40:00,70.05,70.05,70.05,70.05,2000.0,50.0383,50.0383,50.0383,50.0383,2000.0
2006-04-13 09:45:00,70.05,70.05,70.05,70.05,0.0,50.0383,50.0383,50.0383,50.0383,0.0
2006-04-13 09:50:00,70.05,70.05,70.05,70.05,0.0,50.0383,50.0383,50.0383,50.0383,0.0
2006-04-13 09:55:00,70.03,70.03,69.99,69.99,6800.0,50.024,50.024,49.9955,49.9955,6800.0
2006-04-13 10:00:00,69.93,69.93,69.93,69.93,100.0,49.9526,49.9526,49.9526,49.9526,100.0
2006-04-13 10:05:00,70.1,70.1,70.1,70.1,4600.0,50.074,50.074,50.074,50.074,4600.0
2006-04-13 10:10:00,70.2,70.2,70.2,70.2,500.0,50.1455,50.1455,50.1455,50.1455,500.0
2006-04-13 10:15:00,70.13,70.13,70.08,70.08,1700.0,50.0955,50.0955,50.0598,50.0598,1700.0
2006-04-13 10:20:00,70.16,70.16,70.16,70.16,400.0,50.1169,50.1169,50.1169,50.1169,400.0
2006-04-13 10:25:00,70.16,70.16,70.16,70.16,0.0,50.1169,50.1169,50.1169,50.1169,0.0
2006-04-13 10:30:00,70.03,70.03,70.03,70.03,300.0,50.024,50.024,50.024,50.024,300.0
2006-04-13 10:35:00,70.07,70.07,70.07,70.07,200.0,50.0526,50.0526,50.0526,50.0526,200.0
2006-04-13 10:40:00,70.07,70.07,70.07,70.07,0.0,50.0526,50.0526,50.0526,50.0526,0.0
2006-04-13 10:45:00,70.16,70.25,70.16,70.25,900.0,50.1169,50.1812,50.1169,50.1812,900.0
2006-04-13 10:50:00,70.28,70.28,70.28,70.28,200.0,50.2026,50.2026,50.2026,50.2026,200.0
2006-04-13 10:55:00,70.33,70.33,70.33,70.33,600.0,50.2383,50.2383,50.2383,50.2383,600.0
2006-04-13 11:00:00,70.33,70.33,70.33,70.33,0.0,50.2383,50.2383,50.2383,50.2383,0.0
2006-04-13 11:05:00,70.29,70.29,70.27,70.27,500.0,50.2098,50.2098,50.1955,50.1955,500.0
2006-04-13 11:10:00,70.27,70.27,70.27,70.27,0.0,50.1955,50.1955,50.1955,50.1955,0.0
2006-04-13 11:15:00,70.32,70.32,70.28,70.28,1300.0,50.2312,50.2312,50.2026,50.2026,1300.0
2006-04-13 11:20:00,70.27,70.35,70.27,70.35,1400.0,50.1955,50.2526,50.1955,50.2526,1400.0
2006-04-13 11:25:00,70.32,70.33,70.32,70.33,800.0,50.2312,50.2383,50.2312,50.2383,800.0
2006-04-13 11:30:00,70.33,70.33,70.33,70.33,0.0,50.2383,50.2383,50.2383,50.2383,0.0
2006-04-13 11:35:00,70.33,70.33,70.33,70.33,0.0,50.2383,50.2383,50.2383,50.2383,0.0
2006-04-13 11:40:00,70.22,70.22,70.22,70.22,300.0,50.1598,50.1598,50.1598,50.1598,300.0
2006-04-13 11:45:00,70.25,70.25,70.25,70.25,500.0,50.1812,50.1812,50.1812,50.1812,500.0
2006-04-13 11:50:00,70.3,70.31,70.3,70.31,1300.0,50.2169,50.224,50.2169,50.224,1300.0
2006-04-13 11:55:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-04-13 12:00:00,70.36,70.36,70.3,70.3,900.0,50.2598,50.2598,50.2169,50.2169,900.0
2006-04-13 12:05:00,70.28,70.28,70.28,70.28,200.0,50.2026,50.2026,50.2026,50.2026,200.0
2006-04-13 12:10:00,70.36,70.36,70.36,70.36,200.0,50.2598,50.2598,50.2598,50.2598,200.0
2006-04-13 12:15:00,70.3,70.3,70.24,70.25,3100.0,50.2169,50.2169,50.174,50.1812,3100.0
2006-04-13 12:20:00,70.27,70.27,70.27,70.27,700.0,50.1955,50.1955,50.1955,50.1955,700.0
2006-04-13 12:25:00,70.27,70.27,70.27,70.27,0.0,50.1955,50.1955,50.1955,50.1955,0.0
2006-04-13 12:30:00,70.27,70.27,70.27,70.27,0.0,50.1955,50.1955,50.1955,50.1955,0.0
2006-04-13 12:35:00,70.31,70.31,70.31,70.31,600.0,50.224,50.224,50.224,50.224,600.0
2006-04-13 12:40:00,70.28,70.28,70.28,70.28,600.0,50.2026,50.2026,50.2026,50.2026,600.0
2006-04-13 12:45:00,70.28,70.28,70.28,70.28,0.0,50.2026,50.2026,50.2026,50.2026,0.0
2006-04-13 12:50:00,70.28,70.28,70.28,70.28,0.0,50.2026,50.2026,50.2026,50.2026,0.0
2006-04-13 12:55:00,70.28,70.28,70.28,70.28,0.0,50.2026,50.2026,50.2026,50.2026,0.0
2006-04-13 13:00:00,70.28,70.28,70.28,70.28,0.0,50.2026,50.2026,50.2026,50.2026,0.0
2006-04-13 13:05:00,70.14,70.14,70.14,70.14,100.0,50.1026,50.1026,50.1026,50.1026,100.0
2006-04-13 13:10:00,70.14,70.14,70.14,70.14,0.0,50.1026,50.1026,50.1026,50.1026,0.0
2006-04-13 13:15:00,70.14,70.14,70.14,70.14,0.0,50.1026,50.1026,50.1026,50.1026,0.0
2006-04-13 13:20:00,70.22,70.22,70.15,70.15,1900.0,50.1598,50.1598,50.1098,50.1098,1900.0
2006-04-13 13:25:00,70.23,70.23,70.23,70.23,100.0,50.1669,50.1669,50.1669,50.1669,100.0
2006-04-13 13:30:00,70.24,70.24,70.24,70.24,1400.0,50.174,50.174,50.174,50.174,1400.0
2006-04-13 13:35:00,70.24,70.24,70.24,70.24,0.0,50.174,50.174,50.174,50.174,0.0
2006-04-13 13:40:00,70.24,70.24,70.24,70.24,0.0,50.174,50.174,50.174,50.174,0.0
2006-04-13 13:45:00,70.22,70.23,70.17,70.17,3300.0,50.1598,50.1669,50.124,50.124,3300.0
2006-04-13 13:50:00,70.23,70.23,70.23,70.23,100.0,50.1669,50.1669,50.1669,50.1669,100.0
2006-04-13 13:55:00,70.31,70.31,70.31,70.31,400.0,50.224,50.224,50.224,50.224,400.0
2006-04-13 14:00:00,70.28,70.28,70.28,70.28,200.0,50.2026,50.2026,50.2026,50.2026,200.0
2006-04-13 14:05:00,70.28,70.29,70.26,70.26,900.0,50.2026,50.2098,50.1883,50.1883,900.0
2006-04-13 14:10:00,70.26,70.26,70.24,70.24,900.0,50.1883,50.1883,50.174,50.174,900.0
2006-04-13 14:15:00,70.27,70.27,70.24,70.24,1600.0,50.1955,50.1955,50.174,50.174,1600.0
2006-04-13 14:20:00,70.24,70.24,70.24,70.24,0.0,50.174,50.174,50.174,50.174,0.0
2006-04-13 14:25:00,70.18,70.18,70.18,70.18,200.0,50.1312,50.1312,50.1312,50.1312,200.0
2006-04-13 14:30:00,70.19,70.2,70.17,70.2,500.0,50.1383,50.1455,50.124,50.1455,500.0
2006-04-13 14:35:00,70.19,70.22,70.19,70.22,300.0,50.1383,50.1598,50.1383,50.1598,300.0
2006-04-13 14:40:00,70.22,70.22,70.19,70.19,300.0,50.1598,50.1598,50.1383,50.1383,300.0
2006-04-13 14:45:00,70.18,70.19,70.18,70.19,1700.0,50.1312,50.1383,50.1312,50.1383,1700.0
2006-04-13 14:50:00,70.17,70.17,70.07,70.09,7800.0,50.124,50.124,50.0526,50.0669,7800.0
2006-04-13 14:55:00,70.09,70.09,70.09,70.09,0.0,50.0669,50.0669,50.0669,50.0669,0.0
2006-04-13 15:00:00,70.16,70.17,70.16,70.17,1100.0,50.1169,50.124,50.1169,50.124,1100.0
2006-04-13 15:05:00,70.16,70.16,70.09,70.09,1900.0,50.1169,50.1169,50.0669,50.0669,1900.0
2006-04-13 15:10:00,70.14,70.14,70.06,70.07,900.0,50.1026,50.1026,50.0455,50.0526,900.0
2006-04-13 15:15:00,70.09,70.09,70.09,70.09,100.0,50.0669,50.0669,50.0669,50.0669,100.0
2006-04-13 15:20:00,70.1,70.16,70.1,70.16,1900.0,50.074,50.1169,50.074,50.1169,1900.0
2006-04-13 15:25:00,70.2,70.2,70.2,70.2,100.0,50.1455,50.1455,50.1455,50.1455,100.0
2006-04-13 15:30:00,70.18,70.18,70.14,70.14,200.0,50.1312,50.1312,50.1026,50.1026,200.0
2006-04-13 15:35:00,70.14,70.14,70.14,70.14,0.0,50.1026,50.1026,50.1026,50.1026,0.0
2006-04-13 15:40:00,70.21,70.21,70.21,70.21,1100.0,50.1526,50.1526,50.1526,50.1526,1100.0
2006-04-13 15:45:00,70.21,70.21,70.21,70.21,0.0,50.1526,50.1526,50.1526,50.1526,0.0
2006-04-13 15:50:00,70.26,70.26,70.19,70.19,200.0,50.1883,50.1883,50.1383,50.1383,200.0
2006-04-13 15:55:00,70.23,70.25,70.23,70.25,300.0,50.1669,50.1812,50.1669,50.1812,300.0
2006-04-13 16:00:00,70.25,70.25,70.25,70.25,0.0,50.1812,50.1812,50.1812,50.1812,0.0
2006-04-13 16:05:00,70.25,70.25,70.25,70.25,0.0,50.1812,50.1812,50.1812,50.1812,0.0
2006-04-13 16:10:00,70.25,70.25,70.25,70.25,0.0,50.1812,50.1812,50.1812,50.1812,0.0
2006-04-17 09:30:00,70.3,70.3,70.25,70.25,31100.0,50.2169,50.2169,50.1812,50.1812,31100.0
2006-04-17 09:35:00,70.3,70.3,70.3,70.3,100.0,50.2169,50.2169,50.2169,50.2169,100.0
2006-04-17 09:40:00,70.3,70.3,70.3,70.3,1000.0,50.2169,50.2169,50.2169,50.2169,1000.0
2006-04-17 09:45:00,70.3,70.3,70.3,70.3,8900.0,50.2169,50.2169,50.2169,50.2169,8900.0
2006-04-17 09:50:00,70.35,70.36,70.33,70.33,20600.0,50.2526,50.2598,50.2383,50.2383,20600.0
2006-04-17 09:55:00,70.33,70.33,70.33,70.33,0.0,50.2383,50.2383,50.2383,50.2383,0.0
2006-04-17 10:00:00,70.34,70.36,70.34,70.36,900.0,50.2455,50.2598,50.2455,50.2598,900.0
2006-04-17 10:05:00,70.34,70.34,70.34,70.34,100.0,50.2455,50.2455,50.2455,50.2455,100.0
2006-04-17 10:10:00,70.31,70.31,70.31,70.31,300.0,50.224,50.224,50.224,50.224,300.0
2006-04-17 10:15:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-04-17 10:20:00,70.42,70.42,70.42,70.42,700.0,50.3026,50.3026,50.3026,50.3026,700.0
2006-04-17 10:25:00,70.44,70.44,70.39,70.39,2000.0,50.3169,50.3169,50.2812,50.2812,2000.0
2006-04-17 10:30:00,70.33,70.39,70.33,70.39,25100.0,50.2383,50.2812,50.2383,50.2812,25100.0
2006-04-17 10:35:00,70.36,70.36,70.36,70.36,10000.0,50.2598,50.2598,50.2598,50.2598,10000.0
2006-04-17 10:40:00,70.33,70.33,70.32,70.32,1300.0,50.2383,50.2383,50.2312,50.2312,1300.0
2006-04-17 10:45:00,70.32,70.33,70.25,70.33,10400.0,50.2312,50.2383,50.1812,50.2383,10400.0
2006-04-17 10:50:00,70.33,70.33,70.33,70.33,0.0,50.2383,50.2383,50.2383,50.2383,0.0
2006-04-17 10:55:00,70.37,70.37,70.37,70.37,100.0,50.2669,50.2669,50.2669,50.2669,100.0
2006-04-17 11:00:00,70.3,70.36,70.3,70.36,300.0,50.2169,50.2598,50.2169,50.2598,300.0
2006-04-17 11:05:00,70.35,70.35,70.32,70.32,2100.0,50.2526,50.2526,50.2312,50.2312,2100.0
2006-04-17 11:10:00,70.38,70.38,70.3,70.33,1700.0,50.274,50.274,50.2169,50.2383,1700.0
2006-04-17 11:15:00,70.33,70.33,70.3,70.3,15200.0,50.2383,50.2383,50.2169,50.2169,15200.0
2006-04-17 11:20:00,70.29,70.29,70.29,70.29,400.0,50.2098,50.2098,50.2098,50.2098,400.0
2006-04-17 11:25:00,70.27,70.27,70.27,70.27,700.0,50.1955,50.1955,50.1955,50.1955,700.0
2006-04-17 11:30:00,70.27,70.28,70.27,70.28,1200.0,50.1955,50.2026,50.1955,50.2026,1200.0
2006-04-17 11:35:00,70.28,70.28,70.28,70.28,0.0,50.2026,50.2026,50.2026,50.2026,0.0
2006-04-17 11:40:00,70.28,70.28,70.28,70.28,0.0,50.2026,50.2026,50.2026,50.2026,0.0
2006-04-17 11:45:00,70.28,70.31,70.26,70.31,1300.0,50.2026,50.224,50.1883,50.224,1300.0
2006-04-17 11:50:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-04-17 11:55:00,70.28,70.36,70.28,70.36,1000.0,50.2026,50.2598,50.2026,50.2598,1000.0
2006-04-17 12:00:00,70.3,70.3,70.3,70.3,4600.0,50.2169,50.2169,50.2169,50.2169,4600.0
2006-04-17 12:05:00,70.3,70.3,70.3,70.3,0.0,50.2169,50.2169,50.2169,50.2169,0.0
2006-04-17 12:10:00,70.3,70.3,70.3,70.3,0.0,50.2169,50.2169,50.2169,50.2169,0.0
2006-04-17 12:15:00,70.3,70.3,70.27,70.27,10400.0,50.2169,50.2169,50.1955,50.1955,10400.0
2006-04-17 12:20:00,70.23,70.26,70.23,70.26,900.0,50.1669,50.1883,50.1669,50.1883,900.0
2006-04-17 12:25:00,70.24,70.24,70.17,70.17,600.0,50.174,50.174,50.124,50.124,600.0
2006-04-17 12:30:00,70.17,70.17,70.17,70.17,0.0,50.124,50.124,50.124,50.124,0.0
2006-04-17 12:35:00,70.2,70.2,70.2,70.2,200.0,50.1455,50.1455,50.1455,50.1455,200.0
2006-04-17 12:40:00,70.19,70.19,70.15,70.15,300.0,50.1383,50.1383,50.1098,50.1098,300.0
2006-04-17 12:45:00,70.1,70.1,70.05,70.05,6500.0,50.074,50.074,50.0383,50.0383,6500.0
2006-04-17 12:50:00,70.11,70.11,70.11,70.11,100.0,50.0812,50.0812,50.0812,50.0812,100.0
2006-04-17 12:55:00,70.11,70.11,70.11,70.11,0.0,50.0812,50.0812,50.0812,50.0812,0.0
2006-04-17 13:00:00,70.11,70.11,70.11,70.11,0.0,50.0812,50.0812,50.0812,50.0812,0.0
2006-04-17 13:05:00,70.06,70.06,70.02,70.03,2400.0,50.0455,50.0455,50.0169,50.024,2400.0
2006-04-17 13:10:00,70.05,70.05,70.05,70.05,2700.0,50.0383,50.0383,50.0383,50.0383,2700.0
2006-04-17 13:15:00,70.05,70.05,70.05,70.05,3300.0,50.0383,50.0383,50.0383,50.0383,3300.0
2006-04-17 13:20:00,70.0,70.05,70.0,70.05,1400.0,50.0026,50.0383,50.0026,50.0383,1400.0
2006-04-17 13:25:00,70.05,71.05,70.05,71.05,129100.0,50.0383,50.7526,50.0383,50.7526,129100.0
2006-04-17 13:30:00,70.05,70.06,70.05,70.06,5100.0,50.0383,50.0455,50.0383,50.0455,5100.0
2006-04-17 13:35:00,70.0,70.0,70.0,70.0,10000.0,50.0026,50.0026,50.0026,50.0026,10000.0
2006-04-17 13:40:00,69.92,69.92,69.92,69.92,300.0,49.9455,49.9455,49.9455,49.9455,300.0
2006-04-17 13:45:00,70.0,70.0,69.98,69.98,2600.0,50.0026,50.0026,49.9883,49.9883,2600.0
2006-04-17 13:50:00,69.98,69.98,69.9,69.9,10300.0,49.9883,49.9883,49.9312,49.9312,10300.0
2006-04-17 13:55:00,69.9,69.9,69.9,69.9,5000.0,49.9312,49.9312,49.9312,49.9312,5000.0
2006-04-17 14:00:00,69.8,69.8,69.8,69.8,200.0,49.8597,49.8597,49.8597,49.8597,200.0
2006-04-17 14:05:00,69.8,69.86,69.8,69.86,5000.0,49.8597,49.9026,49.8597,49.9026,5000.0
2006-04-17 14:10:00,69.85,69.85,69.85,69.85,100.0,49.8955,49.8955,49.8955,49.8955,100.0
2006-04-17 14:15:00,69.85,69.85,69.85,69.85,200.0,49.8955,49.8955,49.8955,49.8955,200.0
2006-04-17 14:20:00,69.85,69.85,69.85,69.85,4700.0,49.8955,49.8955,49.8955,49.8955,4700.0
2006-04-17 14:25:00,69.78,69.83,69.75,69.83,1900.0,49.8455,49.8812,49.824,49.8812,1900.0
2006-04-17 14:30:00,69.83,69.83,69.83,69.83,0.0,49.8812,49.8812,49.8812,49.8812,0.0
2006-04-17 14:35:00,69.83,69.83,69.83,69.83,0.0,49.8812,49.8812,49.8812,49.8812,0.0
2006-04-17 14:40:00,69.89,69.9,69.89,69.9,7900.0,49.924,49.9312,49.924,49.9312,7900.0
2006-04-17 14:45:00,69.82,69.86,69.82,69.86,500.0,49.874,49.9026,49.874,49.9026,500.0
2006-04-17 14:50:00,69.87,69.87,69.86,69.86,5800.0,49.9097,49.9097,49.9026,49.9026,5800.0
2006-04-17 14:55:00,69.85,69.86,69.85,69.86,2700.0,49.8955,49.9026,49.8955,49.9026,2700.0
2006-04-17 15:00:00,69.8,69.88,69.8,69.88,800.0,49.8597,49.9169,49.8597,49.9169,800.0
2006-04-17 15:05:00,69.9,69.9,69.9,69.9,2500.0,49.9312,49.9312,49.9312,49.9312,2500.0
2006-04-17 15:10:00,69.9,69.93,69.9,69.92,1500.0,49.9312,49.9526,49.9312,49.9455,1500.0
2006-04-17 15:15:00,69.9,69.91,69.9,69.9,6600.0,49.9312,49.9383,49.9312,49.9312,6600.0
2006-04-17 15:20:00,69.9,69.9,69.84,69.84,4600.0,49.9312,49.9312,49.8883,49.8883,4600.0
2006-04-17 15:25:00,69.93,69.93,69.92,69.92,200.0,49.9526,49.9526,49.9455,49.9455,200.0
2006-04-17 15:30:00,69.92,69.92,69.92,69.92,0.0,49.9455,49.9455,49.9455,49.9455,0.0
2006-04-17 15:35:00,70.01,70.01,70.01,70.01,3000.0,50.0097,50.0097,50.0097,50.0097,3000.0
2006-04-17 15:40:00,70.01,70.01,70.01,70.01,0.0,50.0097,50.0097,50.0097,50.0097,0.0
2006-04-17 15:45:00,69.98,69.98,69.98,69.98,5000.0,49.9883,49.9883,49.9883,49.9883,5000.0
2006-04-17 15:50:00,70.04,70.04,70.04,70.04,2900.0,50.0312,50.0312,50.0312,50.0312,2900.0
2006-04-17 15:55:00,70.0,70.04,70.0,70.01,3300.0,50.0026,50.0312,50.0026,50.0097,3300.0
2006-04-17 16:00:00,70.1,70.1,70.09,70.09,400.0,50.074,50.074,50.0669,50.0669,400.0
2006-04-17 16:05:00,70.09,70.09,70.09,70.09,0.0,50.0669,50.0669,50.0669,50.0669,0.0
2006-04-17 16:10:00,70.09,70.09,70.09,70.09,0.0,50.0669,50.0669,50.0669,50.0669,0.0
2006-04-18 09:30:00,70.25,70.25,70.25,70.25,2900.0,50.1812,50.1812,50.1812,50.1812,2900.0
2006-04-18 09:35:00,70.25,70.25,70.25,70.25,0.0,50.1812,50.1812,50.1812,50.1812,0.0
2006-04-18 09:40:00,70.4,70.4,70.38,70.39,6700.0,50.2883,50.2883,50.274,50.2812,6700.0
2006-04-18 09:45:00,70.39,70.39,70.39,70.39,2400.0,50.2812,50.2812,50.2812,50.2812,2400.0
2006-04-18 09:50:00,70.37,70.4,70.37,70.4,2400.0,50.2669,50.2883,50.2669,50.2883,2400.0
2006-04-18 09:55:00,70.4,70.4,70.4,70.4,0.0,50.2883,50.2883,50.2883,50.2883,0.0
2006-04-18 10:00:00,70.4,70.4,70.4,70.4,0.0,50.2883,50.2883,50.2883,50.2883,0.0
2006-04-18 10:05:00,70.4,70.4,70.4,70.4,0.0,50.2883,50.2883,50.2883,50.2883,0.0
2006-04-18 10:10:00,70.4,70.4,70.4,70.4,0.0,50.2883,50.2883,50.2883,50.2883,0.0
2006-04-18 10:15:00,70.4,70.4,70.4,70.4,0.0,50.2883,50.2883,50.2883,50.2883,0.0
2006-04-18 10:20:00,70.4,70.4,70.4,70.4,0.0,50.2883,50.2883,50.2883,50.2883,0.0
2006-04-18 10:25:00,70.37,70.44,70.37,70.44,1400.0,50.2669,50.3169,50.2669,50.3169,1400.0
2006-04-18 10:30:00,70.36,70.4,70.36,70.4,1100.0,50.2598,50.2883,50.2598,50.2883,1100.0
2006-04-18 10:35:00,70.4,70.4,70.4,70.4,0.0,50.2883,50.2883,50.2883,50.2883,0.0
2006-04-18 10:40:00,70.41,70.41,70.41,70.41,700.0,50.2955,50.2955,50.2955,50.2955,700.0
2006-04-18 10:45:00,70.46,70.46,70.4,70.44,1000.0,50.3312,50.3312,50.2883,50.3169,1000.0
2006-04-18 10:50:00,70.44,70.44,70.44,70.44,300.0,50.3169,50.3169,50.3169,50.3169,300.0
2006-04-18 10:55:00,70.44,70.44,70.44,70.44,0.0,50.3169,50.3169,50.3169,50.3169,0.0
2006-04-18 11:00:00,70.4,70.4,70.4,70.4,500.0,50.2883,50.2883,50.2883,50.2883,500.0
2006-04-18 11:05:00,70.4,70.46,70.4,70.44,1700.0,50.2883,50.3312,50.2883,50.3169,1700.0
2006-04-18 11:10:00,70.48,70.48,70.48,70.48,100.0,50.3455,50.3455,50.3455,50.3455,100.0
2006-04-18 11:15:00,70.5,70.5,70.5,70.5,200.0,50.3598,50.3598,50.3598,50.3598,200.0
2006-04-18 11:20:00,70.48,70.48,70.48,70.48,400.0,50.3455,50.3455,50.3455,50.3455,400.0
2006-04-18 11:25:00,70.54,70.59,70.54,70.59,400.0,50.3883,50.4241,50.3883,50.4241,400.0
2006-04-18 11:30:00,70.59,70.59,70.59,70.59,0.0,50.4241,50.4241,50.4241,50.4241,0.0
2006-04-18 11:35:00,70.57,70.57,70.57,70.57,200.0,50.4098,50.4098,50.4098,50.4098,200.0
2006-04-18 11:40:00,70.58,70.61,70.58,70.6,3300.0,50.4169,50.4383,50.4169,50.4312,3300.0
2006-04-18 11:45:00,70.53,70.63,70.53,70.63,500.0,50.3812,50.4526,50.3812,50.4526,500.0
2006-04-18 11:50:00,70.69,70.69,70.69,70.69,100.0,50.4955,50.4955,50.4955,50.4955,100.0
2006-04-18 11:55:00,70.69,70.69,70.69,70.69,0.0,50.4955,50.4955,50.4955,50.4955,0.0
2006-04-18 12:00:00,70.69,70.69,70.69,70.69,0.0,50.4955,50.4955,50.4955,50.4955,0.0
2006-04-18 12:05:00,70.69,70.69,70.69,70.69,0.0,50.4955,50.4955,50.4955,50.4955,0.0
2006-04-18 12:10:00,70.79,70.85,70.79,70.85,200.0,50.5669,50.6098,50.5669,50.6098,200.0
2006-04-18 12:15:00,70.85,70.85,70.83,70.83,1500.0,50.6098,50.6098,50.5955,50.5955,1500.0
2006-04-18 12:20:00,70.83,70.83,70.8,70.8,800.0,50.5955,50.5955,50.5741,50.5741,800.0
2006-04-18 12:25:00,70.85,70.85,70.84,70.84,200.0,50.6098,50.6098,50.6026,50.6026,200.0
2006-04-18 12:30:00,70.83,70.83,70.83,70.83,100.0,50.5955,50.5955,50.5955,50.5955,100.0
2006-04-18 12:35:00,70.83,70.83,70.83,70.83,0.0,50.5955,50.5955,50.5955,50.5955,0.0
2006-04-18 12:40:00,70.75,70.75,70.75,70.75,100.0,50.5383,50.5383,50.5383,50.5383,100.0
2006-04-18 12:45:00,70.81,70.81,70.81,70.81,100.0,50.5812,50.5812,50.5812,50.5812,100.0
2006-04-18 12:50:00,70.85,70.85,70.85,70.85,400.0,50.6098,50.6098,50.6098,50.6098,400.0
2006-04-18 12:55:00,70.85,70.85,70.85,70.85,0.0,50.6098,50.6098,50.6098,50.6098,0.0
2006-04-18 13:00:00,70.88,70.88,70.83,70.83,1100.0,50.6312,50.6312,50.5955,50.5955,1100.0
2006-04-18 13:05:00,70.9,70.9,70.9,70.9,1400.0,50.6455,50.6455,50.6455,50.6455,1400.0
2006-04-18 13:10:00,70.87,70.89,70.87,70.89,600.0,50.6241,50.6384,50.6241,50.6384,600.0
2006-04-18 13:15:00,70.83,70.84,70.83,70.84,500.0,50.5955,50.6026,50.5955,50.6026,500.0
2006-04-18 13:20:00,70.8,70.8,70.8,70.8,500.0,50.5741,50.5741,50.5741,50.5741,500.0
2006-04-18 13:25:00,70.8,70.8,70.8,70.8,0.0,50.5741,50.5741,50.5741,50.5741,0.0
2006-04-18 13:30:00,70.8,70.8,70.8,70.8,0.0,50.5741,50.5741,50.5741,50.5741,0.0
2006-04-18 13:35:00,70.82,70.82,70.82,70.82,400.0,50.5884,50.5884,50.5884,50.5884,400.0
2006-04-18 13:40:00,70.82,70.82,70.82,70.82,0.0,50.5884,50.5884,50.5884,50.5884,0.0
2006-04-18 13:45:00,70.82,70.82,70.82,70.82,0.0,50.5884,50.5884,50.5884,50.5884,0.0
2006-04-18 13:50:00,70.77,70.77,70.71,70.77,2300.0,50.5526,50.5526,50.5098,50.5526,2300.0
2006-04-18 13:55:00,70.74,70.82,70.74,70.75,4300.0,50.5312,50.5884,50.5312,50.5383,4300.0
2006-04-18 14:00:00,70.9,71.02,70.9,71.02,5200.0,50.6455,50.7312,50.6455,50.7312,5200.0
2006-04-18 14:05:00,71.03,71.04,71.01,71.03,14500.0,50.7384,50.7455,50.7241,50.7384,14500.0
2006-04-18 14:10:00,71.03,71.03,71.03,71.03,0.0,50.7384,50.7384,50.7384,50.7384,0.0
2006-04-18 14:15:00,70.86,70.98,70.86,70.93,4900.0,50.6169,50.7026,50.6169,50.6669,4900.0
2006-04-18 14:20:00,70.89,70.89,70.89,70.89,100.0,50.6384,50.6384,50.6384,50.6384,100.0
2006-04-18 14:25:00,70.97,71.0,70.97,71.0,35000.0,50.6955,50.7169,50.6955,50.7169,35000.0
2006-04-18 14:30:00,71.0,71.0,71.0,71.0,0.0,50.7169,50.7169,50.7169,50.7169,0.0
2006-04-18 14:35:00,71.02,71.02,70.96,70.96,26100.0,50.7312,50.7312,50.6884,50.6884,26100.0
2006-04-18 14:40:00,70.91,70.91,70.91,70.91,600.0,50.6526,50.6526,50.6526,50.6526,600.0
2006-04-18 14:45:00,71.0,71.02,71.0,71.02,800.0,50.7169,50.7312,50.7169,50.7312,800.0
2006-04-18 14:50:00,71.02,71.07,71.01,71.07,5500.0,50.7312,50.7669,50.7241,50.7669,5500.0
2006-04-18 14:55:00,71.04,71.04,71.04,71.04,2300.0,50.7455,50.7455,50.7455,50.7455,2300.0
2006-04-18 15:00:00,71.04,71.04,71.04,71.04,500.0,50.7455,50.7455,50.7455,50.7455,500.0
2006-04-18 15:05:00,71.04,71.04,71.04,71.04,0.0,50.7455,50.7455,50.7455,50.7455,0.0
2006-04-18 15:10:00,71.09,71.21,71.09,71.21,5000.0,50.7812,50.8669,50.7812,50.8669,5000.0
2006-04-18 15:15:00,71.21,71.21,71.21,71.21,0.0,50.8669,50.8669,50.8669,50.8669,0.0
2006-04-18 15:20:00,71.23,71.29,71.23,71.29,2300.0,50.8812,50.9241,50.8812,50.9241,2300.0
2006-04-18 15:25:00,71.24,71.25,71.24,71.25,900.0,50.8884,50.8955,50.8884,50.8955,900.0
2006-04-18 15:30:00,71.26,71.26,71.26,71.26,600.0,50.9027,50.9027,50.9027,50.9027,600.0
2006-04-18 15:35:00,71.3,71.3,71.3,71.3,200.0,50.9312,50.9312,50.9312,50.9312,200.0
2006-04-18 15:40:00,71.3,71.33,71.3,71.32,1600.0,50.9312,50.9527,50.9312,50.9455,1600.0
2006-04-18 15:45:00,71.25,71.28,71.25,71.28,600.0,50.8955,50.9169,50.8955,50.9169,600.0
2006-04-18 15:50:00,71.28,71.28,71.28,71.28,0.0,50.9169,50.9169,50.9169,50.9169,0.0
2006-04-18 15:55:00,71.22,71.25,71.22,71.24,1400.0,50.8741,50.8955,50.8741,50.8884,1400.0
2006-04-18 16:00:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-04-18 16:05:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-04-18 16:10:00,71.19,71.19,71.19,71.19,500.0,50.8526,50.8526,50.8526,50.8526,500.0
2006-04-19 09:30:00,71.27,71.27,71.27,71.27,1900.0,50.9098,50.9098,50.9098,50.9098,1900.0
2006-04-19 09:35:00,71.28,71.32,71.28,71.32,1200.0,50.9169,50.9455,50.9169,50.9455,1200.0
2006-04-19 09:40:00,71.3,71.3,71.29,71.29,27700.0,50.9312,50.9312,50.9241,50.9241,27700.0
2006-04-19 09:45:00,71.25,71.25,71.25,71.25,400.0,50.8955,50.8955,50.8955,50.8955,400.0
2006-04-19 09:50:00,71.25,71.25,71.25,71.25,0.0,50.8955,50.8955,50.8955,50.8955,0.0
2006-04-19 09:55:00,71.31,71.32,71.29,71.32,2400.0,50.9384,50.9455,50.9241,50.9455,2400.0
2006-04-19 10:00:00,71.32,71.33,71.29,71.33,1800.0,50.9455,50.9527,50.9241,50.9527,1800.0
2006-04-19 10:05:00,71.32,71.32,71.32,71.32,200.0,50.9455,50.9455,50.9455,50.9455,200.0
2006-04-19 10:10:00,71.2,71.2,71.12,71.12,800.0,50.8598,50.8598,50.8026,50.8026,800.0
2006-04-19 10:15:00,71.14,71.19,71.14,71.19,700.0,50.8169,50.8526,50.8169,50.8526,700.0
2006-04-19 10:20:00,71.12,71.12,71.12,71.12,200.0,50.8026,50.8026,50.8026,50.8026,200.0
2006-04-19 10:25:00,71.11,71.11,71.11,71.11,200.0,50.7955,50.7955,50.7955,50.7955,200.0
2006-04-19 10:30:00,71.08,71.08,71.08,71.08,1000.0,50.7741,50.7741,50.7741,50.7741,1000.0
2006-04-19 10:35:00,71.07,71.13,71.07,71.13,2400.0,50.7669,50.8098,50.7669,50.8098,2400.0
2006-04-19 10:40:00,71.06,71.1,71.06,71.1,1500.0,50.7598,50.7884,50.7598,50.7884,1500.0
2006-04-19 10:45:00,71.18,71.18,71.14,71.14,500.0,50.8455,50.8455,50.8169,50.8169,500.0
2006-04-19 10:50:00,71.14,71.14,71.14,71.14,0.0,50.8169,50.8169,50.8169,50.8169,0.0
2006-04-19 10:55:00,71.21,71.21,71.21,71.21,400.0,50.8669,50.8669,50.8669,50.8669,400.0
2006-04-19 11:00:00,71.18,71.18,71.18,71.18,2000.0,50.8455,50.8455,50.8455,50.8455,2000.0
2006-04-19 11:05:00,71.18,71.18,71.18,71.18,0.0,50.8455,50.8455,50.8455,50.8455,0.0
2006-04-19 11:10:00,71.28,71.28,71.23,71.23,1200.0,50.9169,50.9169,50.8812,50.8812,1200.0
2006-04-19 11:15:00,71.23,71.23,71.23,71.23,0.0,50.8812,50.8812,50.8812,50.8812,0.0
2006-04-19 11:20:00,71.23,71.23,71.23,71.23,0.0,50.8812,50.8812,50.8812,50.8812,0.0
2006-04-19 11:25:00,71.23,71.23,71.23,71.23,1200.0,50.8812,50.8812,50.8812,50.8812,1200.0
2006-04-19 11:30:00,71.28,71.28,71.22,71.25,1500.0,50.9169,50.9169,50.8741,50.8955,1500.0
2006-04-19 11:35:00,71.31,71.31,71.31,71.31,400.0,50.9384,50.9384,50.9384,50.9384,400.0
2006-04-19 11:40:00,71.31,71.31,71.31,71.31,0.0,50.9384,50.9384,50.9384,50.9384,0.0
2006-04-19 11:45:00,71.31,71.31,71.27,71.29,7800.0,50.9384,50.9384,50.9098,50.9241,7800.0
2006-04-19 11:50:00,71.29,71.29,71.29,71.29,500.0,50.9241,50.9241,50.9241,50.9241,500.0
2006-04-19 11:55:00,71.3,71.3,71.28,71.28,1300.0,50.9312,50.9312,50.9169,50.9169,1300.0
2006-04-19 12:00:00,71.26,71.34,71.26,71.34,500.0,50.9027,50.9598,50.9027,50.9598,500.0
2006-04-19 12:05:00,71.33,71.35,71.33,71.35,11300.0,50.9527,50.9669,50.9527,50.9669,11300.0
2006-04-19 12:10:00,71.4,71.4,71.38,71.39,21200.0,51.0027,51.0027,50.9884,50.9955,21200.0
2006-04-19 12:15:00,71.37,71.37,71.37,71.37,100.0,50.9812,50.9812,50.9812,50.9812,100.0
2006-04-19 12:20:00,71.38,71.38,71.37,71.37,700.0,50.9884,50.9884,50.9812,50.9812,700.0
2006-04-19 12:25:00,71.4,71.4,71.4,71.4,100.0,51.0027,51.0027,51.0027,51.0027,100.0
2006-04-19 12:30:00,71.4,71.4,71.39,71.39,1800.0,51.0027,51.0027,50.9955,50.9955,1800.0
2006-04-19 12:35:00,71.38,71.38,71.38,71.38,300.0,50.9884,50.9884,50.9884,50.9884,300.0
2006-04-19 12:40:00,71.4,71.4,71.34,71.34,1600.0,51.0027,51.0027,50.9598,50.9598,1600.0
2006-04-19 12:45:00,71.34,71.34,71.34,71.34,0.0,50.9598,50.9598,50.9598,50.9598,0.0
2006-04-19 12:50:00,71.27,71.27,71.27,71.27,400.0,50.9098,50.9098,50.9098,50.9098,400.0
2006-04-19 12:55:00,71.27,71.27,71.2,71.2,10700.0,50.9098,50.9098,50.8598,50.8598,10700.0
2006-04-19 13:00:00,71.27,71.27,71.27,71.27,200.0,50.9098,50.9098,50.9098,50.9098,200.0
2006-04-19 13:05:00,71.2,71.2,71.19,71.2,2300.0,50.8598,50.8598,50.8526,50.8598,2300.0
2006-04-19 13:10:00,71.2,71.2,71.2,71.2,0.0,50.8598,50.8598,50.8598,50.8598,0.0
2006-04-19 13:15:00,71.2,71.2,71.2,71.2,0.0,50.8598,50.8598,50.8598,50.8598,0.0
2006-04-19 13:20:00,71.29,71.29,71.26,71.26,900.0,50.9241,50.9241,50.9027,50.9027,900.0
2006-04-19 13:25:00,71.25,71.25,71.2,71.2,2700.0,50.8955,50.8955,50.8598,50.8598,2700.0
2006-04-19 13:30:00,71.16,71.25,71.16,71.23,1400.0,50.8312,50.8955,50.8312,50.8812,1400.0
2006-04-19 13:35:00,71.24,71.24,71.23,71.23,1100.0,50.8884,50.8884,50.8812,50.8812,1100.0
2006-04-19 13:40:00,71.19,71.19,71.19,71.19,400.0,50.8526,50.8526,50.8526,50.8526,400.0
2006-04-19 13:45:00,71.26,71.29,71.26,71.29,1100.0,50.9027,50.9241,50.9027,50.9241,1100.0
2006-04-19 13:50:00,71.29,71.29,71.29,71.29,0.0,50.9241,50.9241,50.9241,50.9241,0.0
2006-04-19 13:55:00,71.29,71.29,71.29,71.29,0.0,50.9241,50.9241,50.9241,50.9241,0.0
2006-04-19 14:00:00,71.29,71.29,71.29,71.29,0.0,50.9241,50.9241,50.9241,50.9241,0.0
2006-04-19 14:05:00,71.23,71.23,71.23,71.23,100.0,50.8812,50.8812,50.8812,50.8812,100.0
2006-04-19 14:10:00,71.25,71.25,71.25,71.25,1800.0,50.8955,50.8955,50.8955,50.8955,1800.0
2006-04-19 14:15:00,71.24,71.24,71.16,71.22,5200.0,50.8884,50.8884,50.8312,50.8741,5200.0
2006-04-19 14:20:00,71.22,71.22,71.22,71.22,0.0,50.8741,50.8741,50.8741,50.8741,0.0
2006-04-19 14:25:00,71.23,71.23,71.23,71.23,100.0,50.8812,50.8812,50.8812,50.8812,100.0
2006-04-19 14:30:00,71.29,71.3,71.29,71.3,600.0,50.9241,50.9312,50.9241,50.9312,600.0
2006-04-19 14:35:00,71.3,71.3,71.3,71.3,500.0,50.9312,50.9312,50.9312,50.9312,500.0
2006-04-19 14:40:00,71.3,71.3,71.3,71.3,0.0,50.9312,50.9312,50.9312,50.9312,0.0
2006-04-19 14:45:00,71.3,71.3,71.3,71.3,0.0,50.9312,50.9312,50.9312,50.9312,0.0
2006-04-19 14:50:00,71.32,71.32,71.32,71.32,100.0,50.9455,50.9455,50.9455,50.9455,100.0
2006-04-19 14:55:00,71.32,71.32,71.32,71.32,0.0,50.9455,50.9455,50.9455,50.9455,0.0
2006-04-19 15:00:00,71.32,71.32,71.32,71.32,0.0,50.9455,50.9455,50.9455,50.9455,0.0
2006-04-19 15:05:00,71.4,71.4,71.4,71.4,400.0,51.0027,51.0027,51.0027,51.0027,400.0
2006-04-19 15:10:00,71.4,71.4,71.4,71.4,300.0,51.0027,51.0027,51.0027,51.0027,300.0
2006-04-19 15:15:00,71.39,71.43,71.39,71.43,500.0,50.9955,51.0241,50.9955,51.0241,500.0
2006-04-19 15:20:00,71.39,71.42,71.39,71.42,400.0,50.9955,51.0169,50.9955,51.0169,400.0
2006-04-19 15:25:00,71.38,71.38,71.38,71.38,500.0,50.9884,50.9884,50.9884,50.9884,500.0
2006-04-19 15:30:00,71.38,71.38,71.38,71.38,0.0,50.9884,50.9884,50.9884,50.9884,0.0
2006-04-19 15:35:00,71.38,71.38,71.38,71.38,0.0,50.9884,50.9884,50.9884,50.9884,0.0
2006-04-19 15:40:00,71.36,71.42,71.36,71.36,500.0,50.9741,51.0169,50.9741,50.9741,500.0
2006-04-19 15:45:00,71.36,71.42,71.36,71.42,400.0,50.9741,51.0169,50.9741,51.0169,400.0
2006-04-19 15:50:00,71.41,71.44,71.38,71.38,6300.0,51.0098,51.0312,50.9884,50.9884,6300.0
2006-04-19 15:55:00,71.38,71.41,71.36,71.41,1100.0,50.9884,51.0098,50.9741,51.0098,1100.0
2006-04-19 16:00:00,71.41,71.41,71.41,71.41,0.0,51.0098,51.0098,51.0098,51.0098,0.0
2006-04-19 16:05:00,71.41,71.41,71.41,71.41,0.0,51.0098,51.0098,51.0098,51.0098,0.0
2006-04-19 16:10:00,71.41,71.41,71.41,71.41,0.0,51.0098,51.0098,51.0098,51.0098,0.0
2006-04-20 09:30:00,71.42,71.45,71.3,71.3,1800.0,51.0169,51.0384,50.9312,50.9312,1800.0
2006-04-20 09:35:00,71.3,71.3,71.3,71.3,0.0,50.9312,50.9312,50.9312,50.9312,0.0
2006-04-20 09:40:00,71.3,71.3,71.3,71.3,0.0,50.9312,50.9312,50.9312,50.9312,0.0
2006-04-20 09:45:00,71.3,71.3,71.3,71.3,0.0,50.9312,50.9312,50.9312,50.9312,0.0
2006-04-20 09:50:00,71.3,71.3,71.3,71.3,0.0,50.9312,50.9312,50.9312,50.9312,0.0
2006-04-20 09:55:00,71.4,71.4,71.4,71.4,200.0,51.0027,51.0027,51.0027,51.0027,200.0
2006-04-20 10:00:00,71.47,71.47,71.47,71.47,500.0,51.0527,51.0527,51.0527,51.0527,500.0
2006-04-20 10:05:00,71.47,71.47,71.47,71.47,0.0,51.0527,51.0527,51.0527,51.0527,0.0
2006-04-20 10:10:00,71.47,71.47,71.47,71.47,0.0,51.0527,51.0527,51.0527,51.0527,0.0
2006-04-20 10:15:00,71.58,71.58,71.58,71.58,400.0,51.1312,51.1312,51.1312,51.1312,400.0
2006-04-20 10:20:00,71.68,71.7,71.68,71.7,1600.0,51.2027,51.217,51.2027,51.217,1600.0
2006-04-20 10:25:00,71.77,71.79,71.75,71.78,2700.0,51.267,51.2812,51.2527,51.2741,2700.0
2006-04-20 10:30:00,71.74,71.74,71.74,71.74,100.0,51.2455,51.2455,51.2455,51.2455,100.0
2006-04-20 10:35:00,71.74,71.74,71.74,71.74,0.0,51.2455,51.2455,51.2455,51.2455,0.0
2006-04-20 10:40:00,71.78,71.78,71.65,71.65,20300.0,51.2741,51.2741,51.1812,51.1812,20300.0
2006-04-20 10:45:00,71.6,71.6,71.6,71.6,500.0,51.1455,51.1455,51.1455,51.1455,500.0
2006-04-20 10:50:00,71.5,71.5,71.5,71.5,300.0,51.0741,51.0741,51.0741,51.0741,300.0
2006-04-20 10:55:00,71.48,71.51,71.45,71.45,900.0,51.0598,51.0812,51.0384,51.0384,900.0
2006-04-20 11:00:00,71.46,71.46,71.46,71.46,300.0,51.0455,51.0455,51.0455,51.0455,300.0
2006-04-20 11:05:00,71.48,71.48,71.44,71.44,1700.0,51.0598,51.0598,51.0312,51.0312,1700.0
2006-04-20 11:10:00,71.49,71.49,71.44,71.44,400.0,51.0669,51.0669,51.0312,51.0312,400.0
2006-04-20 11:15:00,71.39,71.39,71.23,71.23,6700.0,50.9955,50.9955,50.8812,50.8812,6700.0
2006-04-20 11:20:00,71.23,71.23,71.23,71.23,0.0,50.8812,50.8812,50.8812,50.8812,0.0
2006-04-20 11:25:00,71.23,71.23,71.23,71.23,0.0,50.8812,50.8812,50.8812,50.8812,0.0
2006-04-20 11:30:00,71.23,71.23,71.23,71.23,0.0,50.8812,50.8812,50.8812,50.8812,0.0
2006-04-20 11:35:00,71.43,71.43,71.4,71.41,1000.0,51.0241,51.0241,51.0027,51.0098,1000.0
2006-04-20 11:40:00,71.47,71.47,71.46,71.46,500.0,51.0527,51.0527,51.0455,51.0455,500.0
2006-04-20 11:45:00,71.44,71.45,71.44,71.45,700.0,51.0312,51.0384,51.0312,51.0384,700.0
2006-04-20 11:50:00,71.43,71.43,71.43,71.43,100.0,51.0241,51.0241,51.0241,51.0241,100.0
2006-04-20 11:55:00,71.43,71.43,71.43,71.43,0.0,51.0241,51.0241,51.0241,51.0241,0.0
2006-04-20 12:00:00,71.45,71.45,71.45,71.45,200.0,51.0384,51.0384,51.0384,51.0384,200.0
2006-04-20 12:05:00,71.45,71.45,71.45,71.45,0.0,51.0384,51.0384,51.0384,51.0384,0.0
2006-04-20 12:10:00,71.45,71.45,71.45,71.45,0.0,51.0384,51.0384,51.0384,51.0384,0.0
2006-04-20 12:15:00,71.45,71.45,71.45,71.45,0.0,51.0384,51.0384,51.0384,51.0384,0.0
2006-04-20 12:20:00,71.44,71.52,71.44,71.52,300.0,51.0312,51.0884,51.0312,51.0884,300.0
2006-04-20 12:25:00,71.49,71.51,71.44,71.51,1000.0,51.0669,51.0812,51.0312,51.0812,1000.0
2006-04-20 12:30:00,71.5,71.5,71.46,71.46,400.0,51.0741,51.0741,51.0455,51.0455,400.0
2006-04-20 12:35:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-04-20 12:40:00,71.49,71.49,71.49,71.49,3200.0,51.0669,51.0669,51.0669,51.0669,3200.0
2006-04-20 12:45:00,71.49,71.49,71.49,71.49,0.0,51.0669,51.0669,51.0669,51.0669,0.0
2006-04-20 12:50:00,71.5,71.5,71.5,71.5,600.0,51.0741,51.0741,51.0741,51.0741,600.0
2006-04-20 12:55:00,71.55,71.55,71.52,71.52,1500.0,51.1098,51.1098,51.0884,51.0884,1500.0
2006-04-20 13:00:00,71.6,71.6,71.58,71.58,1200.0,51.1455,51.1455,51.1312,51.1312,1200.0
2006-04-20 13:05:00,71.58,71.58,71.58,71.58,0.0,51.1312,51.1312,51.1312,51.1312,0.0
2006-04-20 13:10:00,71.59,71.59,71.52,71.52,1000.0,51.1384,51.1384,51.0884,51.0884,1000.0
2006-04-20 13:15:00,71.52,71.54,71.52,71.54,400.0,51.0884,51.1027,51.0884,51.1027,400.0
2006-04-20 13:20:00,71.48,71.48,71.46,71.46,200.0,51.0598,51.0598,51.0455,51.0455,200.0
2006-04-20 13:25:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-04-20 13:30:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-04-20 13:35:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-04-20 13:40:00,71.53,71.53,71.47,71.47,400.0,51.0955,51.0955,51.0527,51.0527,400.0
2006-04-20 13:45:00,71.47,71.47,71.47,71.47,0.0,51.0527,51.0527,51.0527,51.0527,0.0
2006-04-20 13:50:00,71.47,71.47,71.47,71.47,0.0,51.0527,51.0527,51.0527,51.0527,0.0
2006-04-20 13:55:00,71.51,71.57,71.51,71.57,400.0,51.0812,51.1241,51.0812,51.1241,400.0
2006-04-20 14:00:00,71.54,71.54,71.54,71.54,200.0,51.1027,51.1027,51.1027,51.1027,200.0
2006-04-20 14:05:00,71.54,71.54,71.54,71.54,0.0,51.1027,51.1027,51.1027,51.1027,0.0
2006-04-20 14:10:00,71.51,71.54,71.51,71.54,400.0,51.0812,51.1027,51.0812,51.1027,400.0
2006-04-20 14:15:00,71.54,71.54,71.49,71.5,500.0,51.1027,51.1027,51.0669,51.0741,500.0
2006-04-20 14:20:00,71.49,71.52,71.49,71.51,3000.0,51.0669,51.0884,51.0669,51.0812,3000.0
2006-04-20 14:25:00,71.51,71.51,71.5,71.5,5000.0,51.0812,51.0812,51.0741,51.0741,5000.0
2006-04-20 14:30:00,71.5,71.59,71.49,71.59,2100.0,51.0741,51.1384,51.0669,51.1384,2100.0
2006-04-20 14:35:00,71.55,71.57,71.55,71.57,900.0,51.1098,51.1241,51.1098,51.1241,900.0
2006-04-20 14:40:00,71.46,71.46,71.46,71.46,2100.0,51.0455,51.0455,51.0455,51.0455,2100.0
2006-04-20 14:45:00,71.46,71.47,71.46,71.47,3800.0,51.0455,51.0527,51.0455,51.0527,3800.0
2006-04-20 14:50:00,71.51,71.51,71.51,71.51,100.0,51.0812,51.0812,51.0812,51.0812,100.0
2006-04-20 14:55:00,71.53,71.54,71.53,71.54,200.0,51.0955,51.1027,51.0955,51.1027,200.0
2006-04-20 15:00:00,71.52,71.53,71.49,71.49,600.0,51.0884,51.0955,51.0669,51.0669,600.0
2006-04-20 15:05:00,71.53,71.59,71.53,71.59,400.0,51.0955,51.1384,51.0955,51.1384,400.0
2006-04-20 15:10:00,71.55,71.55,71.55,71.55,100.0,51.1098,51.1098,51.1098,51.1098,100.0
2006-04-20 15:15:00,71.57,71.57,71.57,71.57,400.0,51.1241,51.1241,51.1241,51.1241,400.0
2006-04-20 15:20:00,71.57,71.57,71.57,71.57,200.0,51.1241,51.1241,51.1241,51.1241,200.0
2006-04-20 15:25:00,71.52,71.53,71.52,71.53,800.0,51.0884,51.0955,51.0884,51.0955,800.0
2006-04-20 15:30:00,71.55,71.55,71.55,71.55,20000.0,51.1098,51.1098,51.1098,51.1098,20000.0
2006-04-20 15:35:00,71.55,71.55,71.55,71.55,0.0,51.1098,51.1098,51.1098,51.1098,0.0
2006-04-20 15:40:00,71.5,71.52,71.5,71.52,200.0,51.0741,51.0884,51.0741,51.0884,200.0
2006-04-20 15:45:00,71.5,71.54,71.49,71.49,900.0,51.0741,51.1027,51.0669,51.0669,900.0
2006-04-20 15:50:00,71.5,71.52,71.48,71.48,500.0,51.0741,51.0884,51.0598,51.0598,500.0
2006-04-20 15:55:00,71.54,71.54,71.51,71.51,300.0,51.1027,51.1027,51.0812,51.0812,300.0
2006-04-20 16:00:00,71.46,71.46,71.46,71.46,200.0,51.0455,51.0455,51.0455,51.0455,200.0
2006-04-20 16:05:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-04-20 16:10:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-04-21 09:30:00,71.83,71.83,71.83,71.83,10000.0,51.3098,51.3098,51.3098,51.3098,10000.0
2006-04-21 09:35:00,71.82,71.82,71.82,71.82,500.0,51.3027,51.3027,51.3027,51.3027,500.0
2006-04-21 09:40:00,71.82,71.82,71.82,71.82,0.0,51.3027,51.3027,51.3027,51.3027,0.0
2006-04-21 09:45:00,71.82,71.82,71.82,71.82,0.0,51.3027,51.3027,51.3027,51.3027,0.0
2006-04-21 09:50:00,71.82,71.82,71.82,71.82,0.0,51.3027,51.3027,51.3027,51.3027,0.0
2006-04-21 09:55:00,71.82,71.82,71.82,71.82,0.0,51.3027,51.3027,51.3027,51.3027,0.0
2006-04-21 10:00:00,71.82,71.82,71.82,71.82,0.0,51.3027,51.3027,51.3027,51.3027,0.0
2006-04-21 10:05:00,71.82,71.82,71.82,71.82,0.0,51.3027,51.3027,51.3027,51.3027,0.0
2006-04-21 10:10:00,71.67,71.81,71.67,71.79,1700.0,51.1955,51.2955,51.1955,51.2812,1700.0
2006-04-21 10:15:00,71.74,71.74,71.74,71.74,300.0,51.2455,51.2455,51.2455,51.2455,300.0
2006-04-21 10:20:00,71.74,71.74,71.74,71.74,0.0,51.2455,51.2455,51.2455,51.2455,0.0
2006-04-21 10:25:00,71.54,71.58,71.54,71.58,800.0,51.1027,51.1312,51.1027,51.1312,800.0
2006-04-21 10:30:00,71.59,71.59,71.59,71.59,100.0,51.1384,51.1384,51.1384,51.1384,100.0
2006-04-21 10:35:00,71.64,71.64,71.64,71.64,100.0,51.1741,51.1741,51.1741,51.1741,100.0
2006-04-21 10:40:00,71.64,71.64,71.64,71.64,0.0,51.1741,51.1741,51.1741,51.1741,0.0
2006-04-21 10:45:00,71.58,71.63,71.58,71.63,400.0,51.1312,51.167,51.1312,51.167,400.0
2006-04-21 10:50:00,71.61,71.61,71.61,71.61,200.0,51.1527,51.1527,51.1527,51.1527,200.0
2006-04-21 10:55:00,71.65,71.65,71.6,71.6,4900.0,51.1812,51.1812,51.1455,51.1455,4900.0
2006-04-21 11:00:00,71.68,71.68,71.68,71.68,400.0,51.2027,51.2027,51.2027,51.2027,400.0
2006-04-21 11:05:00,71.67,71.67,71.67,71.67,1700.0,51.1955,51.1955,51.1955,51.1955,1700.0
2006-04-21 11:10:00,71.61,71.61,71.61,71.61,100.0,51.1527,51.1527,51.1527,51.1527,100.0
2006-04-21 11:15:00,71.61,71.61,71.61,71.61,0.0,51.1527,51.1527,51.1527,51.1527,0.0
2006-04-21 11:20:00,71.58,71.62,71.58,71.6,500.0,51.1312,51.1598,51.1312,51.1455,500.0
2006-04-21 11:25:00,71.57,71.61,71.57,71.61,2600.0,51.1241,51.1527,51.1241,51.1527,2600.0
2006-04-21 11:30:00,71.54,71.59,71.54,71.58,400.0,51.1027,51.1384,51.1027,51.1312,400.0
2006-04-21 11:35:00,71.57,71.59,71.57,71.59,400.0,51.1241,51.1384,51.1241,51.1384,400.0
2006-04-21 11:40:00,71.56,71.56,71.56,71.56,1200.0,51.1169,51.1169,51.1169,51.1169,1200.0
2006-04-21 11:45:00,71.66,71.66,71.66,71.66,200.0,51.1884,51.1884,51.1884,51.1884,200.0
2006-04-21 11:50:00,71.6,71.64,71.6,71.64,2000.0,51.1455,51.1741,51.1455,51.1741,2000.0
2006-04-21 11:55:00,71.58,71.58,71.58,71.58,100.0,51.1312,51.1312,51.1312,51.1312,100.0
2006-04-21 12:00:00,71.63,71.63,71.63,71.63,700.0,51.167,51.167,51.167,51.167,700.0
2006-04-21 12:05:00,71.63,71.63,71.58,71.58,400.0,51.167,51.167,51.1312,51.1312,400.0
2006-04-21 12:10:00,71.54,71.58,71.54,71.58,300.0,51.1027,51.1312,51.1027,51.1312,300.0
2006-04-21 12:15:00,71.58,71.58,71.58,71.58,0.0,51.1312,51.1312,51.1312,51.1312,0.0
2006-04-21 12:20:00,71.58,71.63,71.58,71.6,6200.0,51.1312,51.167,51.1312,51.1455,6200.0
2006-04-21 12:25:00,71.61,71.64,71.61,71.64,2700.0,51.1527,51.1741,51.1527,51.1741,2700.0
2006-04-21 12:30:00,71.58,71.58,71.58,71.58,100.0,51.1312,51.1312,51.1312,51.1312,100.0
2006-04-21 12:35:00,71.61,71.61,71.61,71.61,100.0,51.1527,51.1527,51.1527,51.1527,100.0
2006-04-21 12:40:00,71.66,71.66,71.66,71.66,100.0,51.1884,51.1884,51.1884,51.1884,100.0
2006-04-21 12:45:00,71.67,71.67,71.67,71.67,300.0,51.1955,51.1955,51.1955,51.1955,300.0
2006-04-21 12:50:00,71.65,71.65,71.65,71.65,200.0,51.1812,51.1812,51.1812,51.1812,200.0
2006-04-21 12:55:00,71.65,71.65,71.65,71.65,0.0,51.1812,51.1812,51.1812,51.1812,0.0
2006-04-21 13:00:00,71.65,71.65,71.65,71.65,0.0,51.1812,51.1812,51.1812,51.1812,0.0
2006-04-21 13:05:00,71.66,71.67,71.65,71.67,1200.0,51.1884,51.1955,51.1812,51.1955,1200.0
2006-04-21 13:10:00,71.67,71.67,71.67,71.67,0.0,51.1955,51.1955,51.1955,51.1955,0.0
2006-04-21 13:15:00,71.65,71.65,71.61,71.61,2100.0,51.1812,51.1812,51.1527,51.1527,2100.0
2006-04-21 13:20:00,71.61,71.61,71.61,71.61,200.0,51.1527,51.1527,51.1527,51.1527,200.0
2006-04-21 13:25:00,71.61,71.61,71.58,71.58,200.0,51.1527,51.1527,51.1312,51.1312,200.0
2006-04-21 13:30:00,71.58,71.58,71.58,71.58,0.0,51.1312,51.1312,51.1312,51.1312,0.0
2006-04-21 13:35:00,71.58,71.58,71.58,71.58,0.0,51.1312,51.1312,51.1312,51.1312,0.0
2006-04-21 13:40:00,71.66,71.66,71.66,71.66,100.0,51.1884,51.1884,51.1884,51.1884,100.0
2006-04-21 13:45:00,71.66,71.66,71.66,71.66,0.0,51.1884,51.1884,51.1884,51.1884,0.0
2006-04-21 13:50:00,71.65,71.65,71.63,71.63,3400.0,51.1812,51.1812,51.167,51.167,3400.0
2006-04-21 13:55:00,71.63,71.63,71.63,71.63,0.0,51.167,51.167,51.167,51.167,0.0
2006-04-21 14:00:00,71.53,71.53,71.52,71.52,1600.0,51.0955,51.0955,51.0884,51.0884,1600.0
2006-04-21 14:05:00,71.51,71.51,71.51,71.51,2000.0,51.0812,51.0812,51.0812,51.0812,2000.0
2006-04-21 14:10:00,71.51,71.51,71.51,71.51,0.0,51.0812,51.0812,51.0812,51.0812,0.0
2006-04-21 14:15:00,71.48,71.48,71.48,71.48,500.0,51.0598,51.0598,51.0598,51.0598,500.0
2006-04-21 14:20:00,71.5,71.5,71.5,71.5,100.0,51.0741,51.0741,51.0741,51.0741,100.0
2006-04-21 14:25:00,71.46,71.46,71.36,71.41,4000.0,51.0455,51.0455,50.9741,51.0098,4000.0
2006-04-21 14:30:00,71.37,71.4,71.33,71.38,3700.0,50.9812,51.0027,50.9527,50.9884,3700.0
2006-04-21 14:35:00,71.3,71.3,71.29,71.29,9300.0,50.9312,50.9312,50.9241,50.9241,9300.0
2006-04-21 14:40:00,71.33,71.33,71.29,71.29,1600.0,50.9527,50.9527,50.9241,50.9241,1600.0
2006-04-21 14:45:00,71.29,71.29,71.28,71.28,1600.0,50.9241,50.9241,50.9169,50.9169,1600.0
2006-04-21 14:50:00,71.31,71.31,71.31,71.31,200.0,50.9384,50.9384,50.9384,50.9384,200.0
2006-04-21 14:55:00,71.31,71.31,71.31,71.31,0.0,50.9384,50.9384,50.9384,50.9384,0.0
2006-04-21 15:00:00,71.24,71.24,71.24,71.24,100.0,50.8884,50.8884,50.8884,50.8884,100.0
2006-04-21 15:05:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-04-21 15:10:00,71.22,71.22,71.2,71.2,1000.0,50.8741,50.8741,50.8598,50.8598,1000.0
2006-04-21 15:15:00,71.23,71.23,71.19,71.2,1800.0,50.8812,50.8812,50.8526,50.8598,1800.0
2006-04-21 15:20:00,71.24,71.24,71.19,71.19,6900.0,50.8884,50.8884,50.8526,50.8526,6900.0
2006-04-21 15:25:00,71.24,71.24,71.24,71.24,2600.0,50.8884,50.8884,50.8884,50.8884,2600.0
2006-04-21 15:30:00,71.29,71.29,71.29,71.29,2000.0,50.9241,50.9241,50.9241,50.9241,2000.0
2006-04-21 15:35:00,71.3,71.31,71.3,71.31,10000.0,50.9312,50.9384,50.9312,50.9384,10000.0
2006-04-21 15:40:00,71.31,71.31,71.31,71.31,0.0,50.9384,50.9384,50.9384,50.9384,0.0
2006-04-21 15:45:00,71.31,71.31,71.31,71.31,0.0,50.9384,50.9384,50.9384,50.9384,0.0
2006-04-21 15:50:00,71.39,71.39,71.39,71.39,300.0,50.9955,50.9955,50.9955,50.9955,300.0
2006-04-21 15:55:00,71.43,71.47,71.43,71.46,2800.0,51.0241,51.0527,51.0241,51.0455,2800.0
2006-04-21 16:00:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-04-21 16:05:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-04-21 16:10:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-04-24 09:30:00,71.25,71.35,71.24,71.35,3800.0,50.8955,50.9669,50.8884,50.9669,3800.0
2006-04-24 09:35:00,71.24,71.24,71.24,71.24,300.0,50.8884,50.8884,50.8884,50.8884,300.0
2006-04-24 09:40:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-04-24 09:45:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-04-24 09:50:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-04-24 09:55:00,71.14,71.14,71.1,71.1,700.0,50.8169,50.8169,50.7884,50.7884,700.0
2006-04-24 10:00:00,71.1,71.1,71.1,71.1,0.0,50.7884,50.7884,50.7884,50.7884,0.0
2006-04-24 10:05:00,71.1,71.1,71.1,71.1,0.0,50.7884,50.7884,50.7884,50.7884,0.0
2006-04-24 10:10:00,71.08,71.08,71.08,71.08,100.0,50.7741,50.7741,50.7741,50.7741,100.0
2006-04-24 10:15:00,71.11,71.11,71.08,71.08,800.0,50.7955,50.7955,50.7741,50.7741,800.0
2006-04-24 10:20:00,71.08,71.08,71.08,71.08,0.0,50.7741,50.7741,50.7741,50.7741,0.0
2006-04-24 10:25:00,71.08,71.08,71.08,71.08,0.0,50.7741,50.7741,50.7741,50.7741,0.0
2006-04-24 10:30:00,71.08,71.08,71.08,71.08,0.0,50.7741,50.7741,50.7741,50.7741,0.0
2006-04-24 10:35:00,71.21,71.21,71.21,71.21,600.0,50.8669,50.8669,50.8669,50.8669,600.0
2006-04-24 10:40:00,71.21,71.21,71.21,71.21,0.0,50.8669,50.8669,50.8669,50.8669,0.0
2006-04-24 10:45:00,71.26,71.3,71.26,71.3,1500.0,50.9027,50.9312,50.9027,50.9312,1500.0
2006-04-24 10:50:00,71.18,71.18,71.18,71.18,200.0,50.8455,50.8455,50.8455,50.8455,200.0
2006-04-24 10:55:00,71.18,71.18,71.18,71.18,0.0,50.8455,50.8455,50.8455,50.8455,0.0
2006-04-24 11:00:00,71.19,71.19,71.19,71.19,200.0,50.8526,50.8526,50.8526,50.8526,200.0
2006-04-24 11:05:00,71.19,71.19,71.19,71.19,0.0,50.8526,50.8526,50.8526,50.8526,0.0
2006-04-24 11:10:00,71.19,71.19,71.19,71.19,0.0,50.8526,50.8526,50.8526,50.8526,0.0
2006-04-24 11:15:00,71.19,71.19,71.19,71.19,0.0,50.8526,50.8526,50.8526,50.8526,0.0
2006-04-24 11:20:00,71.05,71.05,71.05,71.05,1100.0,50.7526,50.7526,50.7526,50.7526,1100.0
2006-04-24 11:25:00,71.02,71.07,71.02,71.04,600.0,50.7312,50.7669,50.7312,50.7455,600.0
2006-04-24 11:30:00,71.06,71.08,71.06,71.08,1300.0,50.7598,50.7741,50.7598,50.7741,1300.0
2006-04-24 11:35:00,71.08,71.08,71.08,71.08,0.0,50.7741,50.7741,50.7741,50.7741,0.0
2006-04-24 11:40:00,71.15,71.15,71.13,71.13,1800.0,50.8241,50.8241,50.8098,50.8098,1800.0
2006-04-24 11:45:00,71.17,71.17,71.17,71.17,900.0,50.8384,50.8384,50.8384,50.8384,900.0
2006-04-24 11:50:00,71.17,71.17,71.17,71.17,0.0,50.8384,50.8384,50.8384,50.8384,0.0
2006-04-24 11:55:00,71.13,71.13,71.12,71.12,1300.0,50.8098,50.8098,50.8026,50.8026,1300.0
2006-04-24 12:00:00,71.12,71.12,71.12,71.12,0.0,50.8026,50.8026,50.8026,50.8026,0.0
2006-04-24 12:05:00,71.16,71.16,71.1,71.1,19000.0,50.8312,50.8312,50.7884,50.7884,19000.0
2006-04-24 12:10:00,71.1,71.1,71.1,71.1,0.0,50.7884,50.7884,50.7884,50.7884,0.0
2006-04-24 12:15:00,71.14,71.18,71.11,71.18,5400.0,50.8169,50.8455,50.7955,50.8455,5400.0
2006-04-24 12:20:00,71.18,71.18,71.1,71.1,5400.0,50.8455,50.8455,50.7884,50.7884,5400.0
2006-04-24 12:25:00,71.14,71.14,71.08,71.1,900.0,50.8169,50.8169,50.7741,50.7884,900.0
2006-04-24 12:30:00,71.18,71.18,71.18,71.18,200.0,50.8455,50.8455,50.8455,50.8455,200.0
2006-04-24 12:35:00,71.18,71.18,71.18,71.18,0.0,50.8455,50.8455,50.8455,50.8455,0.0
2006-04-24 12:40:00,71.17,71.17,71.17,71.17,100.0,50.8384,50.8384,50.8384,50.8384,100.0
2006-04-24 12:45:00,71.15,71.15,71.14,71.14,15200.0,50.8241,50.8241,50.8169,50.8169,15200.0
2006-04-24 12:50:00,71.13,71.17,71.13,71.17,28000.0,50.8098,50.8384,50.8098,50.8384,28000.0
2006-04-24 12:55:00,71.18,71.18,71.18,71.18,14000.0,50.8455,50.8455,50.8455,50.8455,14000.0
2006-04-24 13:00:00,71.18,71.18,71.18,71.18,0.0,50.8455,50.8455,50.8455,50.8455,0.0
2006-04-24 13:05:00,71.15,71.15,71.15,71.15,2500.0,50.8241,50.8241,50.8241,50.8241,2500.0
2006-04-24 13:10:00,71.21,71.21,71.18,71.18,400.0,50.8669,50.8669,50.8455,50.8455,400.0
2006-04-24 13:15:00,71.16,71.17,71.16,71.17,15200.0,50.8312,50.8384,50.8312,50.8384,15200.0
2006-04-24 13:20:00,71.16,71.16,71.16,71.16,3800.0,50.8312,50.8312,50.8312,50.8312,3800.0
2006-04-24 13:25:00,71.16,71.16,71.16,71.16,0.0,50.8312,50.8312,50.8312,50.8312,0.0
2006-04-24 13:30:00,71.17,71.17,71.17,71.17,100.0,50.8384,50.8384,50.8384,50.8384,100.0
2006-04-24 13:35:00,71.15,71.16,71.15,71.16,18400.0,50.8241,50.8312,50.8241,50.8312,18400.0
2006-04-24 13:40:00,71.17,71.21,71.17,71.19,1900.0,50.8384,50.8669,50.8384,50.8526,1900.0
2006-04-24 13:45:00,71.2,71.21,71.2,71.21,500.0,50.8598,50.8669,50.8598,50.8669,500.0
2006-04-24 13:50:00,71.24,71.24,71.19,71.22,1100.0,50.8884,50.8884,50.8526,50.8741,1100.0
2006-04-24 13:55:00,71.22,71.22,71.22,71.22,0.0,50.8741,50.8741,50.8741,50.8741,0.0
2006-04-24 14:00:00,71.27,71.27,71.2,71.2,500.0,50.9098,50.9098,50.8598,50.8598,500.0
2006-04-24 14:05:00,71.23,71.26,71.23,71.26,800.0,50.8812,50.9027,50.8812,50.9027,800.0
2006-04-24 14:10:00,71.28,71.28,71.28,71.28,1200.0,50.9169,50.9169,50.9169,50.9169,1200.0
2006-04-24 14:15:00,71.28,71.28,71.28,71.28,0.0,50.9169,50.9169,50.9169,50.9169,0.0
2006-04-24 14:20:00,71.34,71.34,71.34,71.34,100.0,50.9598,50.9598,50.9598,50.9598,100.0
2006-04-24 14:25:00,71.2,71.2,71.2,71.2,300.0,50.8598,50.8598,50.8598,50.8598,300.0
2006-04-24 14:30:00,71.2,71.2,71.2,71.2,0.0,50.8598,50.8598,50.8598,50.8598,0.0
2006-04-24 14:35:00,71.28,71.28,71.28,71.28,700.0,50.9169,50.9169,50.9169,50.9169,700.0
2006-04-24 14:40:00,71.28,71.28,71.28,71.28,0.0,50.9169,50.9169,50.9169,50.9169,0.0
2006-04-24 14:45:00,71.25,71.25,71.23,71.23,40200.0,50.8955,50.8955,50.8812,50.8812,40200.0
2006-04-24 14:50:00,71.25,71.25,71.25,71.25,700.0,50.8955,50.8955,50.8955,50.8955,700.0
2006-04-24 14:55:00,71.2,71.2,71.16,71.17,400.0,50.8598,50.8598,50.8312,50.8384,400.0
2006-04-24 15:00:00,71.26,71.26,71.26,71.26,100.0,50.9027,50.9027,50.9027,50.9027,100.0
2006-04-24 15:05:00,71.26,71.26,71.19,71.25,1100.0,50.9027,50.9027,50.8526,50.8955,1100.0
2006-04-24 15:10:00,71.26,71.26,71.18,71.19,1700.0,50.9027,50.9027,50.8455,50.8526,1700.0
2006-04-24 15:15:00,71.17,71.17,71.17,71.17,200.0,50.8384,50.8384,50.8384,50.8384,200.0
2006-04-24 15:20:00,71.28,71.28,71.26,71.26,1500.0,50.9169,50.9169,50.9027,50.9027,1500.0
2006-04-24 15:25:00,71.21,71.21,71.21,71.21,100.0,50.8669,50.8669,50.8669,50.8669,100.0
2006-04-24 15:30:00,71.25,71.35,71.24,71.35,1200.0,50.8955,50.9669,50.8884,50.9669,1200.0
2006-04-24 15:35:00,71.36,71.36,71.35,71.35,10800.0,50.9741,50.9741,50.9669,50.9669,10800.0
2006-04-24 15:40:00,71.3,71.35,71.3,71.35,800.0,50.9312,50.9669,50.9312,50.9669,800.0
2006-04-24 15:45:00,71.36,71.36,71.3,71.3,1100.0,50.9741,50.9741,50.9312,50.9312,1100.0
2006-04-24 15:50:00,71.31,71.31,71.29,71.29,200.0,50.9384,50.9384,50.9241,50.9241,200.0
2006-04-24 15:55:00,71.29,71.29,71.29,71.29,0.0,50.9241,50.9241,50.9241,50.9241,0.0
2006-04-24 16:00:00,71.23,71.23,71.23,71.23,500.0,50.8812,50.8812,50.8812,50.8812,500.0
2006-04-24 16:05:00,71.23,71.23,71.23,71.23,0.0,50.8812,50.8812,50.8812,50.8812,0.0
2006-04-24 16:10:00,71.23,71.23,71.23,71.23,0.0,50.8812,50.8812,50.8812,50.8812,0.0
2006-04-25 09:30:00,71.29,71.41,71.29,71.38,133700.0,50.9241,51.0098,50.9241,50.9884,133700.0
2006-04-25 09:35:00,71.39,71.39,71.38,71.38,1800.0,50.9955,50.9955,50.9884,50.9884,1800.0
2006-04-25 09:40:00,71.31,71.33,71.31,71.33,500.0,50.9384,50.9527,50.9384,50.9527,500.0
2006-04-25 09:45:00,71.33,71.33,71.33,71.33,0.0,50.9527,50.9527,50.9527,50.9527,0.0
2006-04-25 09:50:00,71.33,71.33,71.33,71.33,0.0,50.9527,50.9527,50.9527,50.9527,0.0
2006-04-25 09:55:00,71.33,71.33,71.33,71.33,0.0,50.9527,50.9527,50.9527,50.9527,0.0
2006-04-25 10:00:00,71.35,71.35,71.23,71.24,11500.0,50.9669,50.9669,50.8812,50.8884,11500.0
2006-04-25 10:05:00,71.2,71.2,71.13,71.13,2300.0,50.8598,50.8598,50.8098,50.8098,2300.0
2006-04-25 10:10:00,71.16,71.17,71.16,71.17,600.0,50.8312,50.8384,50.8312,50.8384,600.0
2006-04-25 10:15:00,71.14,71.14,71.14,71.14,100.0,50.8169,50.8169,50.8169,50.8169,100.0
2006-04-25 10:20:00,71.13,71.13,71.1,71.11,5400.0,50.8098,50.8098,50.7884,50.7955,5400.0
2006-04-25 10:25:00,71.0,71.0,70.94,70.94,600.0,50.7169,50.7169,50.6741,50.6741,600.0
2006-04-25 10:30:00,70.94,70.94,70.94,70.94,0.0,50.6741,50.6741,50.6741,50.6741,0.0
2006-04-25 10:35:00,71.03,71.06,70.98,71.06,1100.0,50.7384,50.7598,50.7026,50.7598,1100.0
2006-04-25 10:40:00,71.02,71.03,71.02,71.03,400.0,50.7312,50.7384,50.7312,50.7384,400.0
2006-04-25 10:45:00,71.03,71.03,71.03,71.03,0.0,50.7384,50.7384,50.7384,50.7384,0.0
2006-04-25 10:50:00,71.15,71.15,71.15,71.15,200.0,50.8241,50.8241,50.8241,50.8241,200.0
2006-04-25 10:55:00,71.22,71.22,71.22,71.22,100.0,50.8741,50.8741,50.8741,50.8741,100.0
2006-04-25 11:00:00,71.11,71.15,71.1,71.15,1600.0,50.7955,50.8241,50.7884,50.8241,1600.0
2006-04-25 11:05:00,71.12,71.21,71.11,71.11,6200.0,50.8026,50.8669,50.7955,50.7955,6200.0
2006-04-25 11:10:00,71.17,71.18,71.17,71.18,3100.0,50.8384,50.8455,50.8384,50.8455,3100.0
2006-04-25 11:15:00,71.05,71.11,71.05,71.06,4100.0,50.7526,50.7955,50.7526,50.7598,4100.0
2006-04-25 11:20:00,71.02,71.02,71.01,71.01,1400.0,50.7312,50.7312,50.7241,50.7241,1400.0
2006-04-25 11:25:00,71.13,71.13,71.13,71.13,100.0,50.8098,50.8098,50.8098,50.8098,100.0
2006-04-25 11:30:00,71.13,71.13,71.13,71.13,0.0,50.8098,50.8098,50.8098,50.8098,0.0
2006-04-25 11:35:00,71.13,71.13,71.01,71.01,500.0,50.8098,50.8098,50.7241,50.7241,500.0
2006-04-25 11:40:00,71.0,71.0,71.0,71.0,2600.0,50.7169,50.7169,50.7169,50.7169,2600.0
2006-04-25 11:45:00,70.9,70.9,70.9,70.9,200.0,50.6455,50.6455,50.6455,50.6455,200.0
2006-04-25 11:50:00,70.86,70.91,70.86,70.91,1000.0,50.6169,50.6526,50.6169,50.6526,1000.0
2006-04-25 11:55:00,70.93,70.93,70.93,70.93,100.0,50.6669,50.6669,50.6669,50.6669,100.0
2006-04-25 12:00:00,70.84,70.85,70.84,70.85,31000.0,50.6026,50.6098,50.6026,50.6098,31000.0
2006-04-25 12:05:00,70.87,70.87,70.86,70.87,3700.0,50.6241,50.6241,50.6169,50.6241,3700.0
2006-04-25 12:10:00,70.87,70.87,70.87,70.87,0.0,50.6241,50.6241,50.6241,50.6241,0.0
2006-04-25 12:15:00,70.9,70.9,70.9,70.9,1500.0,50.6455,50.6455,50.6455,50.6455,1500.0
2006-04-25 12:20:00,70.9,70.9,70.9,70.9,0.0,50.6455,50.6455,50.6455,50.6455,0.0
2006-04-25 12:25:00,70.9,70.9,70.9,70.9,0.0,50.6455,50.6455,50.6455,50.6455,0.0
2006-04-25 12:30:00,70.94,70.96,70.94,70.96,400.0,50.6741,50.6884,50.6741,50.6884,400.0
2006-04-25 12:35:00,70.96,70.96,70.96,70.96,0.0,50.6884,50.6884,50.6884,50.6884,0.0
2006-04-25 12:40:00,70.93,70.93,70.93,70.93,100.0,50.6669,50.6669,50.6669,50.6669,100.0
2006-04-25 12:45:00,70.94,70.94,70.94,70.94,100.0,50.6741,50.6741,50.6741,50.6741,100.0
2006-04-25 12:50:00,70.94,70.94,70.94,70.94,0.0,50.6741,50.6741,50.6741,50.6741,0.0
2006-04-25 12:55:00,70.87,70.87,70.87,70.87,100.0,50.6241,50.6241,50.6241,50.6241,100.0
2006-04-25 13:00:00,70.84,70.84,70.84,70.84,200.0,50.6026,50.6026,50.6026,50.6026,200.0
2006-04-25 13:05:00,70.88,70.88,70.88,70.88,200.0,50.6312,50.6312,50.6312,50.6312,200.0
2006-04-25 13:10:00,70.88,70.88,70.79,70.79,1200.0,50.6312,50.6312,50.5669,50.5669,1200.0
2006-04-25 13:15:00,70.83,70.88,70.83,70.88,1900.0,50.5955,50.6312,50.5955,50.6312,1900.0
2006-04-25 13:20:00,70.88,70.88,70.88,70.88,0.0,50.6312,50.6312,50.6312,50.6312,0.0
2006-04-25 13:25:00,70.88,70.88,70.79,70.79,3000.0,50.6312,50.6312,50.5669,50.5669,3000.0
2006-04-25 13:30:00,70.83,70.83,70.8,70.8,300.0,50.5955,50.5955,50.5741,50.5741,300.0
2006-04-25 13:35:00,70.85,70.87,70.85,70.87,300.0,50.6098,50.6241,50.6098,50.6241,300.0
2006-04-25 13:40:00,70.94,70.94,70.94,70.94,100.0,50.6741,50.6741,50.6741,50.6741,100.0
2006-04-25 13:45:00,70.92,70.92,70.92,70.92,200.0,50.6598,50.6598,50.6598,50.6598,200.0
2006-04-25 13:50:00,70.92,70.92,70.92,70.92,0.0,50.6598,50.6598,50.6598,50.6598,0.0
2006-04-25 13:55:00,70.85,70.9,70.83,70.83,1400.0,50.6098,50.6455,50.5955,50.5955,1400.0
2006-04-25 14:00:00,70.82,70.85,70.82,70.85,11700.0,50.5884,50.6098,50.5884,50.6098,11700.0
2006-04-25 14:05:00,70.85,70.85,70.85,70.85,0.0,50.6098,50.6098,50.6098,50.6098,0.0
2006-04-25 14:10:00,70.85,70.85,70.85,70.85,0.0,50.6098,50.6098,50.6098,50.6098,0.0
2006-04-25 14:15:00,70.85,70.85,70.85,70.85,0.0,50.6098,50.6098,50.6098,50.6098,0.0
2006-04-25 14:20:00,70.93,71.0,70.93,71.0,6200.0,50.6669,50.7169,50.6669,50.7169,6200.0
2006-04-25 14:25:00,70.98,70.98,70.94,70.98,2900.0,50.7026,50.7026,50.6741,50.7026,2900.0
2006-04-25 14:30:00,70.94,70.96,70.94,70.96,5000.0,50.6741,50.6884,50.6741,50.6884,5000.0
2006-04-25 14:35:00,70.97,70.97,70.92,70.93,10600.0,50.6955,50.6955,50.6598,50.6669,10600.0
2006-04-25 14:40:00,70.91,70.91,70.91,70.91,100.0,50.6526,50.6526,50.6526,50.6526,100.0
2006-04-25 14:45:00,70.9,71.01,70.9,71.01,700.0,50.6455,50.7241,50.6455,50.7241,700.0
2006-04-25 14:50:00,70.92,70.92,70.83,70.83,1000.0,50.6598,50.6598,50.5955,50.5955,1000.0
2006-04-25 14:55:00,70.91,70.91,70.83,70.86,700.0,50.6526,50.6526,50.5955,50.6169,700.0
2006-04-25 15:00:00,70.9,70.9,70.85,70.85,11600.0,50.6455,50.6455,50.6098,50.6098,11600.0
2006-04-25 15:05:00,70.89,70.89,70.89,70.89,300.0,50.6384,50.6384,50.6384,50.6384,300.0
2006-04-25 15:10:00,70.89,70.89,70.89,70.89,0.0,50.6384,50.6384,50.6384,50.6384,0.0
2006-04-25 15:15:00,70.79,70.79,70.79,70.79,200.0,50.5669,50.5669,50.5669,50.5669,200.0
2006-04-25 15:20:00,70.84,70.89,70.84,70.89,1500.0,50.6026,50.6384,50.6026,50.6384,1500.0
2006-04-25 15:25:00,70.83,70.83,70.83,70.83,100.0,50.5955,50.5955,50.5955,50.5955,100.0
2006-04-25 15:30:00,70.84,70.9,70.84,70.9,21100.0,50.6026,50.6455,50.6026,50.6455,21100.0
2006-04-25 15:35:00,70.9,70.9,70.87,70.87,500.0,50.6455,50.6455,50.6241,50.6241,500.0
2006-04-25 15:40:00,70.84,70.84,70.84,70.84,400.0,50.6026,50.6026,50.6026,50.6026,400.0
2006-04-25 15:45:00,70.84,70.84,70.84,70.84,0.0,50.6026,50.6026,50.6026,50.6026,0.0
2006-04-25 15:50:00,70.84,70.84,70.84,70.84,0.0,50.6026,50.6026,50.6026,50.6026,0.0
2006-04-25 15:55:00,70.86,70.9,70.86,70.89,7500.0,50.6169,50.6455,50.6169,50.6384,7500.0
2006-04-25 16:00:00,70.95,70.95,70.95,70.95,9200.0,50.6812,50.6812,50.6812,50.6812,9200.0
2006-04-25 16:05:00,70.95,70.95,70.95,70.95,0.0,50.6812,50.6812,50.6812,50.6812,0.0
2006-04-25 16:10:00,70.95,70.95,70.95,70.95,0.0,50.6812,50.6812,50.6812,50.6812,0.0
2006-04-26 09:30:00,71.09,71.3,71.09,71.3,3600.0,50.7812,50.9312,50.7812,50.9312,3600.0
2006-04-26 09:35:00,71.15,71.23,71.15,71.23,3100.0,50.8241,50.8812,50.8241,50.8812,3100.0
2006-04-26 09:40:00,71.23,71.23,71.23,71.23,0.0,50.8812,50.8812,50.8812,50.8812,0.0
2006-04-26 09:45:00,71.17,71.17,71.17,71.17,100.0,50.8384,50.8384,50.8384,50.8384,100.0
2006-04-26 09:50:00,71.15,71.2,71.15,71.2,1600.0,50.8241,50.8598,50.8241,50.8598,1600.0
2006-04-26 09:55:00,71.3,71.3,71.26,71.3,4900.0,50.9312,50.9312,50.9027,50.9312,4900.0
2006-04-26 10:00:00,71.24,71.24,71.18,71.18,2900.0,50.8884,50.8884,50.8455,50.8455,2900.0
2006-04-26 10:05:00,71.23,71.34,71.23,71.34,3100.0,50.8812,50.9598,50.8812,50.9598,3100.0
2006-04-26 10:10:00,71.36,71.37,71.31,71.37,400.0,50.9741,50.9812,50.9384,50.9812,400.0
2006-04-26 10:15:00,71.4,71.4,71.34,71.35,400.0,51.0027,51.0027,50.9598,50.9669,400.0
2006-04-26 10:20:00,71.33,71.33,71.33,71.33,100.0,50.9527,50.9527,50.9527,50.9527,100.0
2006-04-26 10:25:00,71.35,71.35,71.35,71.35,500.0,50.9669,50.9669,50.9669,50.9669,500.0
2006-04-26 10:30:00,71.36,71.36,71.36,71.36,800.0,50.9741,50.9741,50.9741,50.9741,800.0
2006-04-26 10:35:00,71.36,71.37,71.32,71.32,400.0,50.9741,50.9812,50.9455,50.9455,400.0
2006-04-26 10:40:00,71.3,71.3,71.25,71.3,400.0,50.9312,50.9312,50.8955,50.9312,400.0
2006-04-26 10:45:00,71.31,71.31,71.27,71.27,1600.0,50.9384,50.9384,50.9098,50.9098,1600.0
2006-04-26 10:50:00,71.23,71.26,71.23,71.26,800.0,50.8812,50.9027,50.8812,50.9027,800.0
2006-04-26 10:55:00,71.23,71.26,71.23,71.26,1000.0,50.8812,50.9027,50.8812,50.9027,1000.0
2006-04-26 11:00:00,71.26,71.26,71.26,71.26,0.0,50.9027,50.9027,50.9027,50.9027,0.0
2006-04-26 11:05:00,71.21,71.25,71.21,71.25,700.0,50.8669,50.8955,50.8669,50.8955,700.0
2006-04-26 11:10:00,71.32,71.32,71.32,71.32,10000.0,50.9455,50.9455,50.9455,50.9455,10000.0
2006-04-26 11:15:00,71.3,71.33,71.25,71.25,500.0,50.9312,50.9527,50.8955,50.8955,500.0
2006-04-26 11:20:00,71.26,71.27,71.2,71.2,500.0,50.9027,50.9098,50.8598,50.8598,500.0
2006-04-26 11:25:00,71.2,71.2,71.2,71.2,0.0,50.8598,50.8598,50.8598,50.8598,0.0
2006-04-26 11:30:00,71.2,71.2,71.13,71.18,400.0,50.8598,50.8598,50.8098,50.8455,400.0
2006-04-26 11:35:00,71.13,71.13,71.13,71.13,100.0,50.8098,50.8098,50.8098,50.8098,100.0
2006-04-26 11:40:00,71.23,71.23,71.23,71.23,400.0,50.8812,50.8812,50.8812,50.8812,400.0
2006-04-26 11:45:00,71.2,71.22,71.2,71.22,200.0,50.8598,50.8741,50.8598,50.8741,200.0
2006-04-26 11:50:00,71.22,71.22,71.22,71.22,0.0,50.8741,50.8741,50.8741,50.8741,0.0
2006-04-26 11:55:00,71.22,71.23,71.22,71.23,400.0,50.8741,50.8812,50.8741,50.8812,400.0
2006-04-26 12:00:00,71.2,71.2,71.2,71.2,100.0,50.8598,50.8598,50.8598,50.8598,100.0
2006-04-26 12:05:00,71.18,71.18,71.11,71.11,1700.0,50.8455,50.8455,50.7955,50.7955,1700.0
2006-04-26 12:10:00,71.11,71.11,71.11,71.11,100.0,50.7955,50.7955,50.7955,50.7955,100.0
2006-04-26 12:15:00,71.11,71.11,71.11,71.11,0.0,50.7955,50.7955,50.7955,50.7955,0.0
2006-04-26 12:20:00,71.11,71.11,71.11,71.11,0.0,50.7955,50.7955,50.7955,50.7955,0.0
2006-04-26 12:25:00,71.11,71.11,71.11,71.11,0.0,50.7955,50.7955,50.7955,50.7955,0.0
2006-04-26 12:30:00,71.11,71.11,71.11,71.11,0.0,50.7955,50.7955,50.7955,50.7955,0.0
2006-04-26 12:35:00,71.24,71.24,71.24,71.24,300.0,50.8884,50.8884,50.8884,50.8884,300.0
2006-04-26 12:40:00,71.27,71.28,71.22,71.28,900.0,50.9098,50.9169,50.8741,50.9169,900.0
2006-04-26 12:45:00,71.27,71.27,71.22,71.22,400.0,50.9098,50.9098,50.8741,50.8741,400.0
2006-04-26 12:50:00,71.22,71.22,71.22,71.22,30000.0,50.8741,50.8741,50.8741,50.8741,30000.0
2006-04-26 12:55:00,71.23,71.23,71.19,71.19,9000.0,50.8812,50.8812,50.8526,50.8526,9000.0
2006-04-26 13:00:00,71.19,71.19,71.19,71.19,0.0,50.8526,50.8526,50.8526,50.8526,0.0
2006-04-26 13:05:00,71.21,71.21,71.21,71.21,100.0,50.8669,50.8669,50.8669,50.8669,100.0
2006-04-26 13:10:00,71.22,71.22,71.22,71.22,700.0,50.8741,50.8741,50.8741,50.8741,700.0
2006-04-26 13:15:00,71.22,71.22,71.22,71.22,0.0,50.8741,50.8741,50.8741,50.8741,0.0
2006-04-26 13:20:00,71.22,71.22,71.22,71.22,0.0,50.8741,50.8741,50.8741,50.8741,0.0
2006-04-26 13:25:00,71.23,71.23,71.23,71.23,100.0,50.8812,50.8812,50.8812,50.8812,100.0
2006-04-26 13:30:00,71.14,71.14,71.14,71.14,200.0,50.8169,50.8169,50.8169,50.8169,200.0
2006-04-26 13:35:00,71.21,71.24,71.18,71.18,1800.0,50.8669,50.8884,50.8455,50.8455,1800.0
2006-04-26 13:40:00,71.2,71.2,71.2,71.2,100.0,50.8598,50.8598,50.8598,50.8598,100.0
2006-04-26 13:45:00,71.24,71.24,71.24,71.24,400.0,50.8884,50.8884,50.8884,50.8884,400.0
2006-04-26 13:50:00,71.24,71.24,71.24,71.24,100.0,50.8884,50.8884,50.8884,50.8884,100.0
2006-04-26 13:55:00,71.25,71.27,71.21,71.27,800.0,50.8955,50.9098,50.8669,50.9098,800.0
2006-04-26 14:00:00,71.27,71.27,71.27,71.27,100.0,50.9098,50.9098,50.9098,50.9098,100.0
2006-04-26 14:05:00,71.27,71.27,71.27,71.27,0.0,50.9098,50.9098,50.9098,50.9098,0.0
2006-04-26 14:10:00,71.21,71.21,71.21,71.21,200.0,50.8669,50.8669,50.8669,50.8669,200.0
2006-04-26 14:15:00,71.13,71.13,71.13,71.13,500.0,50.8098,50.8098,50.8098,50.8098,500.0
2006-04-26 14:20:00,71.18,71.18,71.11,71.11,700.0,50.8455,50.8455,50.7955,50.7955,700.0
2006-04-26 14:25:00,71.11,71.17,71.11,71.15,2000.0,50.7955,50.8384,50.7955,50.8241,2000.0
2006-04-26 14:30:00,71.19,71.19,71.19,71.19,100.0,50.8526,50.8526,50.8526,50.8526,100.0
2006-04-26 14:35:00,71.16,71.16,71.12,71.12,37400.0,50.8312,50.8312,50.8026,50.8026,37400.0
2006-04-26 14:40:00,71.2,71.2,71.2,71.2,500.0,50.8598,50.8598,50.8598,50.8598,500.0
2006-04-26 14:45:00,71.2,71.2,71.18,71.19,700.0,50.8598,50.8598,50.8455,50.8526,700.0
2006-04-26 14:50:00,71.17,71.17,71.07,71.07,5200.0,50.8384,50.8384,50.7669,50.7669,5200.0
2006-04-26 14:55:00,71.11,71.14,71.11,71.14,200.0,50.7955,50.8169,50.7955,50.8169,200.0
2006-04-26 15:00:00,71.15,71.16,71.15,71.15,600.0,50.8241,50.8312,50.8241,50.8241,600.0
2006-04-26 15:05:00,71.14,71.14,71.13,71.13,200.0,50.8169,50.8169,50.8098,50.8098,200.0
2006-04-26 15:10:00,71.06,71.06,71.06,71.06,100.0,50.7598,50.7598,50.7598,50.7598,100.0
2006-04-26 15:15:00,70.98,71.02,70.98,70.99,5100.0,50.7026,50.7312,50.7026,50.7098,5100.0
2006-04-26 15:20:00,70.99,70.99,70.99,70.99,100.0,50.7098,50.7098,50.7098,50.7098,100.0
2006-04-26 15:25:00,70.95,71.02,70.95,70.97,600.0,50.6812,50.7312,50.6812,50.6955,600.0
2006-04-26 15:30:00,71.0,71.02,70.95,70.99,700.0,50.7169,50.7312,50.6812,50.7098,700.0
2006-04-26 15:35:00,71.04,71.04,70.99,70.99,700.0,50.7455,50.7455,50.7098,50.7098,700.0
2006-04-26 15:40:00,71.01,71.07,70.96,71.07,2600.0,50.7241,50.7669,50.6884,50.7669,2600.0
2006-04-26 15:45:00,71.11,71.11,71.0,71.0,2700.0,50.7955,50.7955,50.7169,50.7169,2700.0
2006-04-26 15:50:00,71.09,71.09,71.09,71.09,200.0,50.7812,50.7812,50.7812,50.7812,200.0
2006-04-26 15:55:00,71.05,71.13,71.05,71.13,300.0,50.7526,50.8098,50.7526,50.8098,300.0
2006-04-26 16:00:00,71.13,71.13,71.13,71.13,0.0,50.8098,50.8098,50.8098,50.8098,0.0
2006-04-26 16:05:00,71.13,71.13,71.13,71.13,0.0,50.8098,50.8098,50.8098,50.8098,0.0
2006-04-26 16:10:00,71.13,71.13,71.13,71.13,0.0,50.8098,50.8098,50.8098,50.8098,0.0
2006-04-27 09:30:00,70.62,70.62,70.62,70.62,700.0,50.4455,50.4455,50.4455,50.4455,700.0
2006-04-27 09:35:00,70.6,70.64,70.6,70.64,17000.0,50.4312,50.4598,50.4312,50.4598,17000.0
2006-04-27 09:40:00,70.55,70.55,70.55,70.55,100.0,50.3955,50.3955,50.3955,50.3955,100.0
2006-04-27 09:45:00,70.55,70.55,70.55,70.55,0.0,50.3955,50.3955,50.3955,50.3955,0.0
2006-04-27 09:50:00,70.64,70.64,70.64,70.64,100.0,50.4598,50.4598,50.4598,50.4598,100.0
2006-04-27 09:55:00,70.68,70.68,70.68,70.68,900.0,50.4883,50.4883,50.4883,50.4883,900.0
2006-04-27 10:00:00,70.75,71.06,70.75,71.06,17000.0,50.5383,50.7598,50.5383,50.7598,17000.0
2006-04-27 10:05:00,71.06,71.06,71.06,71.06,0.0,50.7598,50.7598,50.7598,50.7598,0.0
2006-04-27 10:10:00,71.23,71.23,71.22,71.22,55400.0,50.8812,50.8812,50.8741,50.8741,55400.0
2006-04-27 10:15:00,71.32,71.32,71.25,71.27,42100.0,50.9455,50.9455,50.8955,50.9098,42100.0
2006-04-27 10:20:00,71.06,71.13,71.06,71.13,800.0,50.7598,50.8098,50.7598,50.8098,800.0
2006-04-27 10:25:00,71.13,71.13,71.13,71.13,0.0,50.8098,50.8098,50.8098,50.8098,0.0
2006-04-27 10:30:00,71.1,71.1,71.1,71.1,100.0,50.7884,50.7884,50.7884,50.7884,100.0
2006-04-27 10:35:00,71.1,71.1,71.1,71.1,0.0,50.7884,50.7884,50.7884,50.7884,0.0
2006-04-27 10:40:00,71.1,71.1,71.1,71.1,0.0,50.7884,50.7884,50.7884,50.7884,0.0
2006-04-27 10:45:00,70.85,70.85,70.85,70.85,100.0,50.6098,50.6098,50.6098,50.6098,100.0
2006-04-27 10:50:00,71.04,71.04,71.04,71.04,3000.0,50.7455,50.7455,50.7455,50.7455,3000.0
2006-04-27 10:55:00,71.12,71.12,71.12,71.12,100.0,50.8026,50.8026,50.8026,50.8026,100.0
2006-04-27 11:00:00,71.06,71.14,71.06,71.14,400.0,50.7598,50.8169,50.7598,50.8169,400.0
2006-04-27 11:05:00,71.17,71.17,71.17,71.17,100.0,50.8384,50.8384,50.8384,50.8384,100.0
2006-04-27 11:10:00,71.21,71.27,71.21,71.27,400.0,50.8669,50.9098,50.8669,50.9098,400.0
2006-04-27 11:15:00,71.4,71.4,71.4,71.4,200.0,51.0027,51.0027,51.0027,51.0027,200.0
2006-04-27 11:20:00,71.49,71.49,71.49,71.49,100.0,51.0669,51.0669,51.0669,51.0669,100.0
2006-04-27 11:25:00,71.44,71.44,71.43,71.43,1000.0,51.0312,51.0312,51.0241,51.0241,1000.0
2006-04-27 11:30:00,71.44,71.44,71.44,71.44,1100.0,51.0312,51.0312,51.0312,51.0312,1100.0
2006-04-27 11:35:00,71.35,71.39,71.35,71.39,800.0,50.9669,50.9955,50.9669,50.9955,800.0
2006-04-27 11:40:00,71.41,71.41,71.41,71.41,2600.0,51.0098,51.0098,51.0098,51.0098,2600.0
2006-04-27 11:45:00,71.31,71.37,71.3,71.37,600.0,50.9384,50.9812,50.9312,50.9812,600.0
2006-04-27 11:50:00,71.37,71.37,71.37,71.37,0.0,50.9812,50.9812,50.9812,50.9812,0.0
2006-04-27 11:55:00,71.46,71.46,71.36,71.36,1500.0,51.0455,51.0455,50.9741,50.9741,1500.0
2006-04-27 12:00:00,71.49,71.49,71.49,71.49,1300.0,51.0669,51.0669,51.0669,51.0669,1300.0
2006-04-27 12:05:00,71.54,71.54,71.5,71.5,600.0,51.1027,51.1027,51.0741,51.0741,600.0
2006-04-27 12:10:00,71.56,71.56,71.56,71.56,100.0,51.1169,51.1169,51.1169,51.1169,100.0
2006-04-27 12:15:00,71.55,71.55,71.55,71.55,2400.0,51.1098,51.1098,51.1098,51.1098,2400.0
2006-04-27 12:20:00,71.6,71.61,71.6,71.61,7900.0,51.1455,51.1527,51.1455,51.1527,7900.0
2006-04-27 12:25:00,71.61,71.61,71.59,71.59,3000.0,51.1527,51.1527,51.1384,51.1384,3000.0
2006-04-27 12:30:00,71.64,71.64,71.6,71.6,3100.0,51.1741,51.1741,51.1455,51.1455,3100.0
2006-04-27 12:35:00,71.6,71.6,71.56,71.56,6000.0,51.1455,51.1455,51.1169,51.1169,6000.0
2006-04-27 12:40:00,71.58,71.58,71.55,71.56,9000.0,51.1312,51.1312,51.1098,51.1169,9000.0
2006-04-27 12:45:00,71.55,71.55,71.55,71.55,2000.0,51.1098,51.1098,51.1098,51.1098,2000.0
2006-04-27 12:50:00,71.54,71.54,71.54,71.54,100.0,51.1027,51.1027,51.1027,51.1027,100.0
2006-04-27 12:55:00,71.56,71.57,71.56,71.57,1400.0,51.1169,51.1241,51.1169,51.1241,1400.0
2006-04-27 13:00:00,71.6,71.6,71.49,71.52,11500.0,51.1455,51.1455,51.0669,51.0884,11500.0
2006-04-27 13:05:00,71.54,71.54,71.48,71.48,6100.0,51.1027,51.1027,51.0598,51.0598,6100.0
2006-04-27 13:10:00,71.5,71.5,71.5,71.5,100.0,51.0741,51.0741,51.0741,51.0741,100.0
2006-04-27 13:15:00,71.5,71.5,71.5,71.5,0.0,51.0741,51.0741,51.0741,51.0741,0.0
2006-04-27 13:20:00,71.48,71.48,71.41,71.47,500.0,51.0598,51.0598,51.0098,51.0527,500.0
2006-04-27 13:25:00,71.54,71.54,71.5,71.5,700.0,51.1027,51.1027,51.0741,51.0741,700.0
2006-04-27 13:30:00,71.44,71.51,71.42,71.42,1400.0,51.0312,51.0812,51.0169,51.0169,1400.0
2006-04-27 13:35:00,71.35,71.43,71.35,71.36,300.0,50.9669,51.0241,50.9669,50.9741,300.0
2006-04-27 13:40:00,71.36,71.36,71.36,71.36,0.0,50.9741,50.9741,50.9741,50.9741,0.0
2006-04-27 13:45:00,71.48,71.48,71.42,71.42,1100.0,51.0598,51.0598,51.0169,51.0169,1100.0
2006-04-27 13:50:00,71.42,71.42,71.39,71.42,7100.0,51.0169,51.0169,50.9955,51.0169,7100.0
2006-04-27 13:55:00,71.37,71.44,71.37,71.44,800.0,50.9812,51.0312,50.9812,51.0312,800.0
2006-04-27 14:00:00,71.44,71.44,71.44,71.44,0.0,51.0312,51.0312,51.0312,51.0312,0.0
2006-04-27 14:05:00,71.43,71.47,71.43,71.47,500.0,51.0241,51.0527,51.0241,51.0527,500.0
2006-04-27 14:10:00,71.46,71.46,71.36,71.36,300.0,51.0455,51.0455,50.9741,50.9741,300.0
2006-04-27 14:15:00,71.3,71.3,71.3,71.3,300.0,50.9312,50.9312,50.9312,50.9312,300.0
2006-04-27 14:20:00,71.32,71.32,71.3,71.3,1100.0,50.9455,50.9455,50.9312,50.9312,1100.0
2006-04-27 14:25:00,71.31,71.43,71.3,71.41,1300.0,50.9384,51.0241,50.9312,51.0098,1300.0
2006-04-27 14:30:00,71.34,71.34,71.33,71.33,400.0,50.9598,50.9598,50.9527,50.9527,400.0
2006-04-27 14:35:00,71.4,71.4,71.4,71.4,100.0,51.0027,51.0027,51.0027,51.0027,100.0
2006-04-27 14:40:00,71.47,71.52,71.47,71.52,2000.0,51.0527,51.0884,51.0527,51.0884,2000.0
2006-04-27 14:45:00,71.52,71.52,71.49,71.49,800.0,51.0884,51.0884,51.0669,51.0669,800.0
2006-04-27 14:50:00,71.58,71.58,71.54,71.57,300.0,51.1312,51.1312,51.1027,51.1241,300.0
2006-04-27 14:55:00,71.51,71.51,71.51,71.51,100.0,51.0812,51.0812,51.0812,51.0812,100.0
2006-04-27 15:00:00,71.53,71.55,71.49,71.49,500.0,51.0955,51.1098,51.0669,51.0669,500.0
2006-04-27 15:05:00,71.52,71.52,71.49,71.49,2300.0,51.0884,51.0884,51.0669,51.0669,2300.0
2006-04-27 15:10:00,71.49,71.49,71.48,71.48,500.0,51.0669,51.0669,51.0598,51.0598,500.0
2006-04-27 15:15:00,71.5,71.53,71.46,71.46,3900.0,51.0741,51.0955,51.0455,51.0455,3900.0
2006-04-27 15:20:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-04-27 15:25:00,71.45,71.46,71.45,71.46,600.0,51.0384,51.0455,51.0384,51.0455,600.0
2006-04-27 15:30:00,71.42,71.44,71.34,71.34,300.0,51.0169,51.0312,50.9598,50.9598,300.0
2006-04-27 15:35:00,71.3,71.32,71.3,71.32,300.0,50.9312,50.9455,50.9312,50.9455,300.0
2006-04-27 15:40:00,71.34,71.34,71.31,71.31,200.0,50.9598,50.9598,50.9384,50.9384,200.0
2006-04-27 15:45:00,71.36,71.36,71.35,71.36,400.0,50.9741,50.9741,50.9669,50.9741,400.0
2006-04-27 15:50:00,71.38,71.38,71.37,71.37,200.0,50.9884,50.9884,50.9812,50.9812,200.0
2006-04-27 15:55:00,71.38,71.43,71.38,71.39,1800.0,50.9884,51.0241,50.9884,50.9955,1800.0
2006-04-27 16:00:00,71.39,71.39,71.39,71.39,0.0,50.9955,50.9955,50.9955,50.9955,0.0
2006-04-27 16:05:00,71.39,71.39,71.39,71.39,0.0,50.9955,50.9955,50.9955,50.9955,0.0
2006-04-27 16:10:00,71.39,71.39,71.39,71.39,0.0,50.9955,50.9955,50.9955,50.9955,0.0
2006-04-28 09:35:00,71.26,71.26,71.26,71.26,3000.0,50.9027,50.9027,50.9027,50.9027,3000.0
2006-04-28 09:40:00,71.28,71.28,71.28,71.28,1000.0,50.9169,50.9169,50.9169,50.9169,1000.0
2006-04-28 09:45:00,71.32,71.32,71.32,71.32,100.0,50.9455,50.9455,50.9455,50.9455,100.0
2006-04-28 09:50:00,71.32,71.32,71.32,71.32,0.0,50.9455,50.9455,50.9455,50.9455,0.0
2006-04-28 09:55:00,71.26,71.26,71.26,71.26,400.0,50.9027,50.9027,50.9027,50.9027,400.0
2006-04-28 10:00:00,71.26,71.26,71.26,71.26,0.0,50.9027,50.9027,50.9027,50.9027,0.0
2006-04-28 10:05:00,71.42,71.42,71.38,71.38,1200.0,51.0169,51.0169,50.9884,50.9884,1200.0
2006-04-28 10:10:00,71.42,71.56,71.42,71.56,600.0,51.0169,51.1169,51.0169,51.1169,600.0
2006-04-28 10:15:00,71.68,71.68,71.68,71.68,100.0,51.2027,51.2027,51.2027,51.2027,100.0
2006-04-28 10:20:00,71.58,71.58,71.58,71.58,800.0,51.1312,51.1312,51.1312,51.1312,800.0
2006-04-28 10:25:00,71.56,71.56,71.56,71.56,400.0,51.1169,51.1169,51.1169,51.1169,400.0
2006-04-28 10:30:00,71.56,71.62,71.56,71.62,400.0,51.1169,51.1598,51.1169,51.1598,400.0
2006-04-28 10:35:00,71.62,71.62,71.62,71.62,0.0,51.1598,51.1598,51.1598,51.1598,0.0
2006-04-28 10:40:00,71.46,71.52,71.46,71.52,900.0,51.0455,51.0884,51.0455,51.0884,900.0
2006-04-28 10:45:00,71.47,71.47,71.47,71.47,300.0,51.0527,51.0527,51.0527,51.0527,300.0
2006-04-28 10:50:00,71.5,71.5,71.5,71.5,200.0,51.0741,51.0741,51.0741,51.0741,200.0
2006-04-28 10:55:00,71.51,71.51,71.5,71.5,300.0,51.0812,51.0812,51.0741,51.0741,300.0
2006-04-28 11:00:00,71.43,71.43,71.43,71.43,200.0,51.0241,51.0241,51.0241,51.0241,200.0
2006-04-28 11:05:00,71.51,71.51,71.46,71.47,900.0,51.0812,51.0812,51.0455,51.0527,900.0
2006-04-28 11:10:00,71.49,71.49,71.49,71.49,100.0,51.0669,51.0669,51.0669,51.0669,100.0
2006-04-28 11:15:00,71.58,71.58,71.53,71.53,700.0,51.1312,51.1312,51.0955,51.0955,700.0
2006-04-28 11:20:00,71.53,71.53,71.53,71.53,0.0,51.0955,51.0955,51.0955,51.0955,0.0
2006-04-28 11:25:00,71.48,71.51,71.48,71.51,200.0,51.0598,51.0812,51.0598,51.0812,200.0
2006-04-28 11:30:00,71.41,71.45,71.41,71.45,3200.0,51.0098,51.0384,51.0098,51.0384,3200.0
2006-04-28 11:35:00,71.44,71.48,71.44,71.45,1700.0,51.0312,51.0598,51.0312,51.0384,1700.0
2006-04-28 11:40:00,71.45,71.45,71.45,71.45,0.0,51.0384,51.0384,51.0384,51.0384,0.0
2006-04-28 11:45:00,71.41,71.41,71.41,71.41,400.0,51.0098,51.0098,51.0098,51.0098,400.0
2006-04-28 11:50:00,71.41,71.41,71.41,71.41,0.0,51.0098,51.0098,51.0098,51.0098,0.0
2006-04-28 11:55:00,71.43,71.43,71.43,71.43,200.0,51.0241,51.0241,51.0241,51.0241,200.0
2006-04-28 12:00:00,71.43,71.43,71.43,71.43,0.0,51.0241,51.0241,51.0241,51.0241,0.0
2006-04-28 12:05:00,71.43,71.43,71.43,71.43,0.0,51.0241,51.0241,51.0241,51.0241,0.0
2006-04-28 12:10:00,71.43,71.43,71.42,71.42,200.0,51.0241,51.0241,51.0169,51.0169,200.0
2006-04-28 12:15:00,71.49,71.49,71.49,71.49,1200.0,51.0669,51.0669,51.0669,51.0669,1200.0
2006-04-28 12:20:00,71.49,71.49,71.49,71.49,0.0,51.0669,51.0669,51.0669,51.0669,0.0
2006-04-28 12:25:00,71.44,71.44,71.44,71.44,100.0,51.0312,51.0312,51.0312,51.0312,100.0
2006-04-28 12:30:00,71.44,71.44,71.44,71.44,0.0,51.0312,51.0312,51.0312,51.0312,0.0
2006-04-28 12:35:00,71.48,71.48,71.48,71.48,200.0,51.0598,51.0598,51.0598,51.0598,200.0
2006-04-28 12:40:00,71.4,71.43,71.4,71.43,1100.0,51.0027,51.0241,51.0027,51.0241,1100.0
2006-04-28 12:45:00,71.43,71.43,71.43,71.43,0.0,51.0241,51.0241,51.0241,51.0241,0.0
2006-04-28 12:50:00,71.43,71.43,71.43,71.43,0.0,51.0241,51.0241,51.0241,51.0241,0.0
2006-04-28 12:55:00,71.43,71.43,71.43,71.43,0.0,51.0241,51.0241,51.0241,51.0241,0.0
2006-04-28 13:00:00,71.43,71.43,71.43,71.43,0.0,51.0241,51.0241,51.0241,51.0241,0.0
2006-04-28 13:05:00,71.5,71.56,71.5,71.54,700.0,51.0741,51.1169,51.0741,51.1027,700.0
2006-04-28 13:10:00,71.49,71.53,71.45,71.45,9900.0,51.0669,51.0955,51.0384,51.0384,9900.0
2006-04-28 13:15:00,71.51,71.53,71.51,71.53,600.0,51.0812,51.0955,51.0812,51.0955,600.0
2006-04-28 13:20:00,71.52,71.52,71.52,71.52,1200.0,51.0884,51.0884,51.0884,51.0884,1200.0
2006-04-28 13:25:00,71.52,71.52,71.52,71.52,0.0,51.0884,51.0884,51.0884,51.0884,0.0
2006-04-28 13:30:00,71.5,71.5,71.45,71.5,1600.0,51.0741,51.0741,51.0384,51.0741,1600.0
2006-04-28 13:35:00,71.5,71.5,71.5,71.5,0.0,51.0741,51.0741,51.0741,51.0741,0.0
2006-04-28 13:40:00,71.48,71.51,71.48,71.51,500.0,51.0598,51.0812,51.0598,51.0812,500.0
2006-04-28 13:45:00,71.46,71.47,71.39,71.45,600.0,51.0455,51.0527,50.9955,51.0384,600.0
2006-04-28 13:50:00,71.39,71.45,71.39,71.45,300.0,50.9955,51.0384,50.9955,51.0384,300.0
2006-04-28 13:55:00,71.41,71.41,71.38,71.38,200.0,51.0098,51.0098,50.9884,50.9884,200.0
2006-04-28 14:00:00,71.44,71.44,71.44,71.44,3700.0,51.0312,51.0312,51.0312,51.0312,3700.0
2006-04-28 14:05:00,71.46,71.46,71.46,71.46,200.0,51.0455,51.0455,51.0455,51.0455,200.0
2006-04-28 14:10:00,71.46,71.46,71.46,71.46,1900.0,51.0455,51.0455,51.0455,51.0455,1900.0
2006-04-28 14:15:00,71.47,71.48,71.47,71.48,300.0,51.0527,51.0598,51.0527,51.0598,300.0
2006-04-28 14:20:00,71.41,71.41,71.41,71.41,100.0,51.0098,51.0098,51.0098,51.0098,100.0
2006-04-28 14:25:00,71.45,71.49,71.41,71.41,4500.0,51.0384,51.0669,51.0098,51.0098,4500.0
2006-04-28 14:30:00,71.4,71.41,71.4,71.41,9200.0,51.0027,51.0098,51.0027,51.0098,9200.0
2006-04-28 14:35:00,71.48,71.48,71.44,71.44,800.0,51.0598,51.0598,51.0312,51.0312,800.0
2006-04-28 14:40:00,71.44,71.44,71.44,71.44,0.0,51.0312,51.0312,51.0312,51.0312,0.0
2006-04-28 14:45:00,71.41,71.41,71.41,71.41,200.0,51.0098,51.0098,51.0098,51.0098,200.0
2006-04-28 14:50:00,71.4,71.4,71.38,71.38,400.0,51.0027,51.0027,50.9884,50.9884,400.0
2006-04-28 14:55:00,71.41,71.41,71.36,71.36,500.0,51.0098,51.0098,50.9741,50.9741,500.0
2006-04-28 15:00:00,71.34,71.41,71.34,71.39,1300.0,50.9598,51.0098,50.9598,50.9955,1300.0
2006-04-28 15:05:00,71.3,71.36,71.3,71.36,300.0,50.9312,50.9741,50.9312,50.9741,300.0
2006-04-28 15:10:00,71.39,71.39,71.38,71.38,400.0,50.9955,50.9955,50.9884,50.9884,400.0
2006-04-28 15:15:00,71.33,71.37,71.33,71.37,1000.0,50.9527,50.9812,50.9527,50.9812,1000.0
2006-04-28 15:20:00,71.37,71.42,71.37,71.41,300.0,50.9812,51.0169,50.9812,51.0098,300.0
2006-04-28 15:25:00,71.32,71.4,71.32,71.4,1200.0,50.9455,51.0027,50.9455,51.0027,1200.0
2006-04-28 15:30:00,71.41,71.41,71.38,71.38,3100.0,51.0098,51.0098,50.9884,50.9884,3100.0
2006-04-28 15:35:00,71.44,71.45,71.44,71.45,300.0,51.0312,51.0384,51.0312,51.0384,300.0
2006-04-28 15:40:00,71.39,71.39,71.34,71.34,200.0,50.9955,50.9955,50.9598,50.9598,200.0
2006-04-28 15:45:00,71.33,71.33,71.31,71.31,11400.0,50.9527,50.9527,50.9384,50.9384,11400.0
2006-04-28 15:50:00,71.32,71.41,71.32,71.41,500.0,50.9455,51.0098,50.9455,51.0098,500.0
2006-04-28 15:55:00,71.42,71.42,71.35,71.35,600.0,51.0169,51.0169,50.9669,50.9669,600.0
2006-04-28 16:00:00,71.42,71.42,71.42,71.42,500.0,51.0169,51.0169,51.0169,51.0169,500.0
2006-04-28 16:05:00,71.42,71.42,71.42,71.42,0.0,51.0169,51.0169,51.0169,51.0169,0.0
2006-04-28 16:10:00,71.42,71.42,71.42,71.42,0.0,51.0169,51.0169,51.0169,51.0169,0.0
2006-05-01 09:30:00,71.66,71.73,71.66,71.72,1700.0,51.1884,51.2384,51.1884,51.2312,1700.0
2006-05-01 09:35:00,71.72,71.72,71.72,71.72,0.0,51.2312,51.2312,51.2312,51.2312,0.0
2006-05-01 09:40:00,71.72,71.72,71.72,71.72,0.0,51.2312,51.2312,51.2312,51.2312,0.0
2006-05-01 09:45:00,71.66,71.66,71.61,71.62,12600.0,51.1884,51.1884,51.1527,51.1598,12600.0
2006-05-01 09:50:00,71.7,71.7,71.7,71.7,100.0,51.217,51.217,51.217,51.217,100.0
2006-05-01 09:55:00,71.7,71.7,71.7,71.7,0.0,51.217,51.217,51.217,51.217,0.0
2006-05-01 10:00:00,71.6,71.6,71.6,71.6,4000.0,51.1455,51.1455,51.1455,51.1455,4000.0
2006-05-01 10:05:00,71.72,71.72,71.72,71.72,200.0,51.2312,51.2312,51.2312,51.2312,200.0
2006-05-01 10:10:00,71.72,71.72,71.72,71.72,0.0,51.2312,51.2312,51.2312,51.2312,0.0
2006-05-01 10:15:00,71.72,71.72,71.72,71.72,0.0,51.2312,51.2312,51.2312,51.2312,0.0
2006-05-01 10:20:00,71.56,71.56,71.56,71.56,100.0,51.1169,51.1169,51.1169,51.1169,100.0
2006-05-01 10:25:00,71.56,71.56,71.56,71.56,0.0,51.1169,51.1169,51.1169,51.1169,0.0
2006-05-01 10:30:00,71.59,71.59,71.53,71.53,1600.0,51.1384,51.1384,51.0955,51.0955,1600.0
2006-05-01 10:35:00,71.57,71.57,71.5,71.5,1200.0,51.1241,51.1241,51.0741,51.0741,1200.0
2006-05-01 10:40:00,71.5,71.5,71.5,71.5,0.0,51.0741,51.0741,51.0741,51.0741,0.0
2006-05-01 10:45:00,71.5,71.5,71.5,71.5,0.0,51.0741,51.0741,51.0741,51.0741,0.0
2006-05-01 10:50:00,71.5,71.5,71.5,71.5,0.0,51.0741,51.0741,51.0741,51.0741,0.0
2006-05-01 10:55:00,71.54,71.54,71.54,71.54,100.0,51.1027,51.1027,51.1027,51.1027,100.0
2006-05-01 11:00:00,71.54,71.54,71.54,71.54,700.0,51.1027,51.1027,51.1027,51.1027,700.0
2006-05-01 11:05:00,71.53,71.53,71.53,71.53,200.0,51.0955,51.0955,51.0955,51.0955,200.0
2006-05-01 11:10:00,71.45,71.45,71.45,71.45,200.0,51.0384,51.0384,51.0384,51.0384,200.0
2006-05-01 11:15:00,71.55,71.55,71.55,71.55,100.0,51.1098,51.1098,51.1098,51.1098,100.0
2006-05-01 11:20:00,71.55,71.55,71.54,71.54,400.0,51.1098,51.1098,51.1027,51.1027,400.0
2006-05-01 11:25:00,71.47,71.47,71.47,71.47,3000.0,51.0527,51.0527,51.0527,51.0527,3000.0
2006-05-01 11:30:00,71.53,71.53,71.53,71.53,1600.0,51.0955,51.0955,51.0955,51.0955,1600.0
2006-05-01 11:35:00,71.54,71.6,71.54,71.6,400.0,51.1027,51.1455,51.1027,51.1455,400.0
2006-05-01 11:40:00,71.58,71.58,71.53,71.54,400.0,51.1312,51.1312,51.0955,51.1027,400.0
2006-05-01 11:45:00,71.52,71.53,71.52,71.53,200.0,51.0884,51.0955,51.0884,51.0955,200.0
2006-05-01 11:50:00,71.53,71.53,71.53,71.53,0.0,51.0955,51.0955,51.0955,51.0955,0.0
2006-05-01 11:55:00,71.55,71.55,71.55,71.55,400.0,51.1098,51.1098,51.1098,51.1098,400.0
2006-05-01 12:00:00,71.54,71.54,71.54,71.54,100.0,51.1027,51.1027,51.1027,51.1027,100.0
2006-05-01 12:05:00,71.54,71.54,71.54,71.54,0.0,51.1027,51.1027,51.1027,51.1027,0.0
2006-05-01 12:10:00,71.55,71.55,71.52,71.52,3700.0,51.1098,51.1098,51.0884,51.0884,3700.0
2006-05-01 12:15:00,71.55,71.55,71.55,71.55,100.0,51.1098,51.1098,51.1098,51.1098,100.0
2006-05-01 12:20:00,71.52,71.52,71.46,71.49,400.0,51.0884,51.0884,51.0455,51.0669,400.0
2006-05-01 12:25:00,71.49,71.49,71.48,71.49,1100.0,51.0669,51.0669,51.0598,51.0669,1100.0
2006-05-01 12:30:00,71.46,71.46,71.46,71.46,100.0,51.0455,51.0455,51.0455,51.0455,100.0
2006-05-01 12:35:00,71.46,71.46,71.46,71.46,0.0,51.0455,51.0455,51.0455,51.0455,0.0
2006-05-01 12:40:00,71.49,71.51,71.45,71.5,2600.0,51.0669,51.0812,51.0384,51.0741,2600.0
2006-05-01 12:45:00,71.51,71.51,71.51,71.51,600.0,51.0812,51.0812,51.0812,51.0812,600.0
2006-05-01 12:50:00,71.5,71.5,71.45,71.45,6200.0,51.0741,51.0741,51.0384,51.0384,6200.0
2006-05-01 12:55:00,71.45,71.45,71.45,71.45,0.0,51.0384,51.0384,51.0384,51.0384,0.0
2006-05-01 13:00:00,71.54,71.54,71.54,71.54,5200.0,51.1027,51.1027,51.1027,51.1027,5200.0
2006-05-01 13:05:00,71.54,71.54,71.54,71.54,0.0,51.1027,51.1027,51.1027,51.1027,0.0
2006-05-01 13:10:00,71.48,71.48,71.48,71.48,100.0,51.0598,51.0598,51.0598,51.0598,100.0
2006-05-01 13:15:00,71.51,71.51,71.5,71.5,600.0,51.0812,51.0812,51.0741,51.0741,600.0
2006-05-01 13:20:00,71.49,71.49,71.49,71.49,400.0,51.0669,51.0669,51.0669,51.0669,400.0
2006-05-01 13:25:00,71.49,71.49,71.49,71.49,0.0,51.0669,51.0669,51.0669,51.0669,0.0
2006-05-01 13:30:00,71.53,71.53,71.52,71.52,200.0,51.0955,51.0955,51.0884,51.0884,200.0
2006-05-01 13:35:00,71.52,71.52,71.52,71.52,0.0,51.0884,51.0884,51.0884,51.0884,0.0
2006-05-01 13:40:00,71.56,71.56,71.56,71.56,100.0,51.1169,51.1169,51.1169,51.1169,100.0
2006-05-01 13:45:00,71.56,71.56,71.56,71.56,500.0,51.1169,51.1169,51.1169,51.1169,500.0
2006-05-01 13:50:00,71.56,71.56,71.52,71.52,400.0,51.1169,51.1169,51.0884,51.0884,400.0
2006-05-01 13:55:00,71.52,71.56,71.52,71.56,1500.0,51.0884,51.1169,51.0884,51.1169,1500.0
2006-05-01 14:00:00,71.55,71.61,71.55,71.61,3100.0,51.1098,51.1527,51.1098,51.1527,3100.0
2006-05-01 14:05:00,71.61,71.61,71.61,71.61,0.0,51.1527,51.1527,51.1527,51.1527,0.0
2006-05-01 14:10:00,71.53,71.53,71.53,71.53,100.0,51.0955,51.0955,51.0955,51.0955,100.0
2006-05-01 14:15:00,71.6,71.6,71.6,71.6,200.0,51.1455,51.1455,51.1455,51.1455,200.0
2006-05-01 14:20:00,71.57,71.57,71.5,71.5,1100.0,51.1241,51.1241,51.0741,51.0741,1100.0
2006-05-01 14:25:00,71.58,71.6,71.52,71.52,1600.0,51.1312,51.1455,51.0884,51.0884,1600.0
2006-05-01 14:30:00,71.6,71.6,71.6,71.6,400.0,51.1455,51.1455,51.1455,51.1455,400.0
2006-05-01 14:35:00,71.6,71.6,71.6,71.6,0.0,51.1455,51.1455,51.1455,51.1455,0.0
2006-05-01 14:40:00,71.58,71.6,71.58,71.59,1000.0,51.1312,51.1455,51.1312,51.1384,1000.0
2006-05-01 14:45:00,71.59,71.59,71.59,71.59,0.0,51.1384,51.1384,51.1384,51.1384,0.0
2006-05-01 14:50:00,71.61,71.61,71.61,71.61,100.0,51.1527,51.1527,51.1527,51.1527,100.0
2006-05-01 14:55:00,71.62,71.62,71.61,71.61,500.0,51.1598,51.1598,51.1527,51.1527,500.0
2006-05-01 15:00:00,71.59,71.59,71.59,71.59,3000.0,51.1384,51.1384,51.1384,51.1384,3000.0
2006-05-01 15:05:00,71.61,71.61,71.6,71.61,2000.0,51.1527,51.1527,51.1455,51.1527,2000.0
2006-05-01 15:10:00,71.61,71.61,71.61,71.61,0.0,51.1527,51.1527,51.1527,51.1527,0.0
2006-05-01 15:15:00,71.63,71.63,71.52,71.52,1000.0,51.167,51.167,51.0884,51.0884,1000.0
2006-05-01 15:20:00,71.27,71.28,71.18,71.28,700.0,50.9098,50.9169,50.8455,50.9169,700.0
2006-05-01 15:25:00,71.25,71.25,71.25,71.25,100.0,50.8955,50.8955,50.8955,50.8955,100.0
2006-05-01 15:30:00,71.23,71.25,71.23,71.25,300.0,50.8812,50.8955,50.8812,50.8955,300.0
2006-05-01 15:35:00,71.15,71.15,70.98,71.1,70400.0,50.8241,50.8241,50.7026,50.7884,70400.0
2006-05-01 15:40:00,71.04,71.09,70.99,70.99,2500.0,50.7455,50.7812,50.7098,50.7098,2500.0
2006-05-01 15:45:00,71.06,71.2,71.04,71.18,8800.0,50.7598,50.8598,50.7455,50.8455,8800.0
2006-05-01 15:50:00,71.11,71.11,71.05,71.06,4100.0,50.7955,50.7955,50.7526,50.7598,4100.0
2006-05-01 15:55:00,71.08,71.08,71.03,71.03,400.0,50.7741,50.7741,50.7384,50.7384,400.0
2006-05-01 16:00:00,71.1,71.1,71.1,71.1,300.0,50.7884,50.7884,50.7884,50.7884,300.0
2006-05-01 16:05:00,70.67,70.67,70.67,70.67,5000.0,50.4812,50.4812,50.4812,50.4812,5000.0
2006-05-01 16:10:00,70.67,70.67,70.67,70.67,0.0,50.4812,50.4812,50.4812,50.4812,0.0
2006-05-02 09:30:00,71.41,71.41,71.25,71.32,7400.0,51.0098,51.0098,50.8955,50.9455,7400.0
2006-05-02 09:35:00,71.4,71.4,71.4,71.4,100.0,51.0027,51.0027,51.0027,51.0027,100.0
2006-05-02 09:40:00,71.26,71.26,71.26,71.26,500.0,50.9027,50.9027,50.9027,50.9027,500.0
2006-05-02 09:45:00,71.3,71.3,71.3,71.3,200.0,50.9312,50.9312,50.9312,50.9312,200.0
2006-05-02 09:50:00,71.21,71.25,71.21,71.25,600.0,50.8669,50.8955,50.8669,50.8955,600.0
2006-05-02 09:55:00,71.25,71.25,71.23,71.23,5100.0,50.8955,50.8955,50.8812,50.8812,5100.0
2006-05-02 10:00:00,71.24,71.24,71.23,71.23,31100.0,50.8884,50.8884,50.8812,50.8812,31100.0
2006-05-02 10:05:00,71.24,71.24,71.24,71.24,100.0,50.8884,50.8884,50.8884,50.8884,100.0
2006-05-02 10:10:00,71.3,71.31,71.3,71.31,700.0,50.9312,50.9384,50.9312,50.9384,700.0
2006-05-02 10:15:00,71.15,71.15,71.15,71.15,700.0,50.8241,50.8241,50.8241,50.8241,700.0
2006-05-02 10:20:00,71.21,71.27,71.21,71.27,1700.0,50.8669,50.9098,50.8669,50.9098,1700.0
2006-05-02 10:25:00,71.27,71.27,71.27,71.27,400.0,50.9098,50.9098,50.9098,50.9098,400.0
2006-05-02 10:30:00,71.34,71.34,71.34,71.34,100.0,50.9598,50.9598,50.9598,50.9598,100.0
2006-05-02 10:35:00,71.34,71.34,71.34,71.34,0.0,50.9598,50.9598,50.9598,50.9598,0.0
2006-05-02 10:40:00,71.35,71.35,71.25,71.25,1400.0,50.9669,50.9669,50.8955,50.8955,1400.0
2006-05-02 10:45:00,71.25,71.25,71.25,71.25,0.0,50.8955,50.8955,50.8955,50.8955,0.0
2006-05-02 10:50:00,71.27,71.27,71.27,71.27,900.0,50.9098,50.9098,50.9098,50.9098,900.0
2006-05-02 10:55:00,71.27,71.27,71.27,71.27,0.0,50.9098,50.9098,50.9098,50.9098,0.0
2006-05-02 11:00:00,71.27,71.27,71.27,71.27,0.0,50.9098,50.9098,50.9098,50.9098,0.0
2006-05-02 11:05:00,71.27,71.27,71.27,71.27,200.0,50.9098,50.9098,50.9098,50.9098,200.0
2006-05-02 11:10:00,71.27,71.27,71.27,71.27,0.0,50.9098,50.9098,50.9098,50.9098,0.0
2006-05-02 11:15:00,71.27,71.27,71.27,71.27,1200.0,50.9098,50.9098,50.9098,50.9098,1200.0
2006-05-02 11:20:00,71.23,71.29,71.23,71.29,500.0,50.8812,50.9241,50.8812,50.9241,500.0
2006-05-02 11:25:00,71.26,71.31,71.26,71.31,3200.0,50.9027,50.9384,50.9027,50.9384,3200.0
2006-05-02 11:30:00,71.31,71.31,71.31,71.31,0.0,50.9384,50.9384,50.9384,50.9384,0.0
2006-05-02 11:35:00,71.33,71.33,71.31,71.31,800.0,50.9527,50.9527,50.9384,50.9384,800.0
2006-05-02 11:40:00,71.29,71.29,71.29,71.29,300.0,50.9241,50.9241,50.9241,50.9241,300.0
2006-05-02 11:45:00,71.29,71.29,71.25,71.25,12600.0,50.9241,50.9241,50.8955,50.8955,12600.0
2006-05-02 11:50:00,71.3,71.32,71.27,71.27,1400.0,50.9312,50.9455,50.9098,50.9098,1400.0
2006-05-02 11:55:00,71.27,71.27,71.27,71.27,0.0,50.9098,50.9098,50.9098,50.9098,0.0
2006-05-02 12:00:00,71.27,71.27,71.27,71.27,0.0,50.9098,50.9098,50.9098,50.9098,0.0
2006-05-02 12:05:00,71.32,71.32,71.32,71.32,300.0,50.9455,50.9455,50.9455,50.9455,300.0
2006-05-02 12:10:00,71.33,71.33,71.3,71.3,1900.0,50.9527,50.9527,50.9312,50.9312,1900.0
2006-05-02 12:15:00,71.33,71.34,71.3,71.3,18700.0,50.9527,50.9598,50.9312,50.9312,18700.0
2006-05-02 12:20:00,71.32,71.32,71.27,71.31,21000.0,50.9455,50.9455,50.9098,50.9384,21000.0
2006-05-02 12:25:00,71.27,71.31,71.27,71.31,6500.0,50.9098,50.9384,50.9098,50.9384,6500.0
2006-05-02 12:30:00,71.32,71.32,71.32,71.32,200.0,50.9455,50.9455,50.9455,50.9455,200.0
2006-05-02 12:35:00,71.32,71.32,71.32,71.32,200.0,50.9455,50.9455,50.9455,50.9455,200.0
2006-05-02 12:40:00,71.36,71.36,71.36,71.36,100.0,50.9741,50.9741,50.9741,50.9741,100.0
2006-05-02 12:45:00,71.38,71.38,71.36,71.36,500.0,50.9884,50.9884,50.9741,50.9741,500.0
2006-05-02 12:50:00,71.36,71.36,71.36,71.36,0.0,50.9741,50.9741,50.9741,50.9741,0.0
2006-05-02 12:55:00,71.41,71.42,71.41,71.42,400.0,51.0098,51.0169,51.0098,51.0169,400.0
2006-05-02 13:00:00,71.37,71.37,71.37,71.37,300.0,50.9812,50.9812,50.9812,50.9812,300.0
2006-05-02 13:05:00,71.37,71.45,71.37,71.45,1800.0,50.9812,51.0384,50.9812,51.0384,1800.0
2006-05-02 13:10:00,71.44,71.44,71.42,71.42,400.0,51.0312,51.0312,51.0169,51.0169,400.0
2006-05-02 13:15:00,71.42,71.42,71.42,71.42,0.0,51.0169,51.0169,51.0169,51.0169,0.0
2006-05-02 13:20:00,71.39,71.39,71.39,71.39,100.0,50.9955,50.9955,50.9955,50.9955,100.0
2006-05-02 13:25:00,71.39,71.39,71.39,71.39,0.0,50.9955,50.9955,50.9955,50.9955,0.0
2006-05-02 13:30:00,71.45,71.45,71.45,71.45,100.0,51.0384,51.0384,51.0384,51.0384,100.0
2006-05-02 13:35:00,71.45,71.45,71.42,71.42,300.0,51.0384,51.0384,51.0169,51.0169,300.0
2006-05-02 13:40:00,71.42,71.42,71.42,71.42,0.0,51.0169,51.0169,51.0169,51.0169,0.0
2006-05-02 13:45:00,71.4,71.46,71.4,71.46,2200.0,51.0027,51.0455,51.0027,51.0455,2200.0
2006-05-02 13:50:00,71.38,71.38,71.38,71.38,200.0,50.9884,50.9884,50.9884,50.9884,200.0
2006-05-02 13:55:00,71.38,71.38,71.38,71.38,0.0,50.9884,50.9884,50.9884,50.9884,0.0
2006-05-02 14:00:00,71.45,71.45,71.45,71.45,300.0,51.0384,51.0384,51.0384,51.0384,300.0
2006-05-02 14:05:00,71.44,71.44,71.4,71.42,500.0,51.0312,51.0312,51.0027,51.0169,500.0
2006-05-02 14:10:00,71.41,71.46,71.41,71.46,500.0,51.0098,51.0455,51.0098,51.0455,500.0
2006-05-02 14:15:00,71.41,71.41,71.41,71.41,200.0,51.0098,51.0098,51.0098,51.0098,200.0
2006-05-02 14:20:00,71.38,71.39,71.38,71.39,2300.0,50.9884,50.9955,50.9884,50.9955,2300.0
2006-05-02 14:25:00,71.39,71.44,71.38,71.41,1900.0,50.9955,51.0312,50.9884,51.0098,1900.0
2006-05-02 14:30:00,71.4,71.4,71.34,71.4,2000.0,51.0027,51.0027,50.9598,51.0027,2000.0
2006-05-02 14:35:00,71.38,71.38,71.36,71.36,600.0,50.9884,50.9884,50.9741,50.9741,600.0
2006-05-02 14:40:00,71.41,71.41,71.4,71.4,500.0,51.0098,51.0098,51.0027,51.0027,500.0
2006-05-02 14:45:00,71.37,71.37,71.37,71.37,200.0,50.9812,50.9812,50.9812,50.9812,200.0
2006-05-02 14:50:00,71.37,71.37,71.37,71.37,0.0,50.9812,50.9812,50.9812,50.9812,0.0
2006-05-02 14:55:00,71.36,71.36,71.35,71.35,200.0,50.9741,50.9741,50.9669,50.9669,200.0
2006-05-02 15:00:00,71.37,71.37,71.31,71.32,1300.0,50.9812,50.9812,50.9384,50.9455,1300.0
2006-05-02 15:05:00,71.33,71.33,71.32,71.32,300.0,50.9527,50.9527,50.9455,50.9455,300.0
2006-05-02 15:10:00,71.39,71.39,71.34,71.34,200.0,50.9955,50.9955,50.9598,50.9598,200.0
2006-05-02 15:15:00,71.34,71.34,71.34,71.34,0.0,50.9598,50.9598,50.9598,50.9598,0.0
2006-05-02 15:20:00,71.4,71.4,71.4,71.4,200.0,51.0027,51.0027,51.0027,51.0027,200.0
2006-05-02 15:25:00,71.4,71.41,71.4,71.41,900.0,51.0027,51.0098,51.0027,51.0098,900.0
2006-05-02 15:30:00,71.43,71.44,71.4,71.4,1000.0,51.0241,51.0312,51.0027,51.0027,1000.0
2006-05-02 15:35:00,71.41,71.41,71.36,71.38,1300.0,51.0098,51.0098,50.9741,50.9884,1300.0
2006-05-02 15:40:00,71.39,71.39,71.39,71.39,1600.0,50.9955,50.9955,50.9955,50.9955,1600.0
2006-05-02 15:45:00,71.42,71.5,71.42,71.48,3700.0,51.0169,51.0741,51.0169,51.0598,3700.0
2006-05-02 15:50:00,71.42,71.48,71.42,71.42,500.0,51.0169,51.0598,51.0169,51.0169,500.0
2006-05-02 15:55:00,71.47,71.47,71.47,71.47,300.0,51.0527,51.0527,51.0527,51.0527,300.0
2006-05-02 16:00:00,71.47,71.47,71.47,71.47,0.0,51.0527,51.0527,51.0527,51.0527,0.0
2006-05-02 16:05:00,71.47,71.47,71.47,71.47,0.0,51.0527,51.0527,51.0527,51.0527,0.0
2006-05-02 16:10:00,71.49,71.49,71.49,71.49,400.0,51.0669,51.0669,51.0669,51.0669,400.0
2006-05-03 09:30:00,71.26,71.26,71.26,71.26,800.0,50.9027,50.9027,50.9027,50.9027,800.0
2006-05-03 09:35:00,71.33,71.4,71.33,71.4,1500.0,50.9527,51.0027,50.9527,51.0027,1500.0
2006-05-03 09:40:00,71.42,71.42,71.31,71.31,400.0,51.0169,51.0169,50.9384,50.9384,400.0
2006-05-03 09:45:00,71.31,71.31,71.31,71.31,0.0,50.9384,50.9384,50.9384,50.9384,0.0
2006-05-03 09:50:00,71.36,71.36,71.25,71.25,300.0,50.9741,50.9741,50.8955,50.8955,300.0
2006-05-03 09:55:00,71.24,71.24,71.24,71.24,100.0,50.8884,50.8884,50.8884,50.8884,100.0
2006-05-03 10:00:00,71.17,71.17,71.17,71.17,100.0,50.8384,50.8384,50.8384,50.8384,100.0
2006-05-03 10:05:00,71.18,71.18,71.18,71.18,1600.0,50.8455,50.8455,50.8455,50.8455,1600.0
2006-05-03 10:10:00,71.18,71.18,71.18,71.18,0.0,50.8455,50.8455,50.8455,50.8455,0.0
2006-05-03 10:15:00,71.29,71.29,71.29,71.29,300.0,50.9241,50.9241,50.9241,50.9241,300.0
2006-05-03 10:20:00,71.26,71.28,71.26,71.28,500.0,50.9027,50.9169,50.9027,50.9169,500.0
2006-05-03 10:25:00,71.28,71.28,71.28,71.28,0.0,50.9169,50.9169,50.9169,50.9169,0.0
2006-05-03 10:30:00,71.25,71.25,71.25,71.25,1700.0,50.8955,50.8955,50.8955,50.8955,1700.0
2006-05-03 10:35:00,71.25,71.25,71.25,71.25,300.0,50.8955,50.8955,50.8955,50.8955,300.0
2006-05-03 10:40:00,71.22,71.22,71.19,71.22,400.0,50.8741,50.8741,50.8526,50.8741,400.0
2006-05-03 10:45:00,71.22,71.22,71.22,71.22,400.0,50.8741,50.8741,50.8741,50.8741,400.0
2006-05-03 10:50:00,71.22,71.22,71.22,71.22,0.0,50.8741,50.8741,50.8741,50.8741,0.0
2006-05-03 10:55:00,71.1,71.1,71.1,71.1,700.0,50.7884,50.7884,50.7884,50.7884,700.0
2006-05-03 11:00:00,71.11,71.24,71.11,71.24,1900.0,50.7955,50.8884,50.7955,50.8884,1900.0
2006-05-03 11:05:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-05-03 11:10:00,71.22,71.22,71.18,71.18,800.0,50.8741,50.8741,50.8455,50.8455,800.0
2006-05-03 11:15:00,71.18,71.18,71.18,71.18,0.0,50.8455,50.8455,50.8455,50.8455,0.0
2006-05-03 11:20:00,71.19,71.19,71.19,71.19,500.0,50.8526,50.8526,50.8526,50.8526,500.0
2006-05-03 11:25:00,71.16,71.16,71.16,71.16,100.0,50.8312,50.8312,50.8312,50.8312,100.0
2006-05-03 11:30:00,71.12,71.17,71.12,71.16,1500.0,50.8026,50.8384,50.8026,50.8312,1500.0
2006-05-03 11:35:00,71.16,71.16,71.16,71.16,0.0,50.8312,50.8312,50.8312,50.8312,0.0
2006-05-03 11:40:00,71.17,71.17,71.16,71.16,200.0,50.8384,50.8384,50.8312,50.8312,200.0
2006-05-03 11:45:00,71.16,71.16,71.16,71.16,800.0,50.8312,50.8312,50.8312,50.8312,800.0
2006-05-03 11:50:00,71.2,71.2,71.16,71.16,200.0,50.8598,50.8598,50.8312,50.8312,200.0
2006-05-03 11:55:00,71.22,71.22,71.22,71.22,700.0,50.8741,50.8741,50.8741,50.8741,700.0
2006-05-03 12:00:00,71.22,71.22,71.22,71.22,0.0,50.8741,50.8741,50.8741,50.8741,0.0
2006-05-03 12:05:00,71.2,71.2,71.14,71.14,1500.0,50.8598,50.8598,50.8169,50.8169,1500.0
2006-05-03 12:10:00,71.18,71.18,71.18,71.18,100.0,50.8455,50.8455,50.8455,50.8455,100.0
2006-05-03 12:15:00,71.18,71.18,71.18,71.18,0.0,50.8455,50.8455,50.8455,50.8455,0.0
2006-05-03 12:20:00,71.17,71.17,71.17,71.17,400.0,50.8384,50.8384,50.8384,50.8384,400.0
2006-05-03 12:25:00,71.12,71.12,71.12,71.12,300.0,50.8026,50.8026,50.8026,50.8026,300.0
2006-05-03 12:30:00,71.12,71.12,71.12,71.12,0.0,50.8026,50.8026,50.8026,50.8026,0.0
2006-05-03 12:35:00,71.12,71.12,71.11,71.12,6500.0,50.8026,50.8026,50.7955,50.8026,6500.0
2006-05-03 12:40:00,71.11,71.18,71.1,71.18,1200.0,50.7955,50.8455,50.7884,50.8455,1200.0
2006-05-03 12:45:00,71.17,71.17,71.17,71.17,400.0,50.8384,50.8384,50.8384,50.8384,400.0
2006-05-03 12:50:00,71.15,71.15,71.15,71.15,1500.0,50.8241,50.8241,50.8241,50.8241,1500.0
2006-05-03 12:55:00,71.2,71.2,71.2,71.2,100.0,50.8598,50.8598,50.8598,50.8598,100.0
2006-05-03 13:00:00,71.2,71.2,71.2,71.2,0.0,50.8598,50.8598,50.8598,50.8598,0.0
2006-05-03 13:05:00,71.2,71.2,71.2,71.2,0.0,50.8598,50.8598,50.8598,50.8598,0.0
2006-05-03 13:10:00,71.2,71.2,71.2,71.2,0.0,50.8598,50.8598,50.8598,50.8598,0.0
2006-05-03 13:15:00,71.2,71.2,71.2,71.2,0.0,50.8598,50.8598,50.8598,50.8598,0.0
2006-05-03 13:20:00,71.15,71.15,71.15,71.15,800.0,50.8241,50.8241,50.8241,50.8241,800.0
2006-05-03 13:25:00,71.21,71.21,71.14,71.14,1100.0,50.8669,50.8669,50.8169,50.8169,1100.0
2006-05-03 13:30:00,71.14,71.14,71.14,71.14,400.0,50.8169,50.8169,50.8169,50.8169,400.0
2006-05-03 13:35:00,71.21,71.21,71.13,71.13,300.0,50.8669,50.8669,50.8098,50.8098,300.0
2006-05-03 13:40:00,71.2,71.2,71.13,71.13,300.0,50.8598,50.8598,50.8098,50.8098,300.0
2006-05-03 13:45:00,71.2,71.2,71.07,71.07,1300.0,50.8598,50.8598,50.7669,50.7669,1300.0
2006-05-03 13:50:00,71.1,71.1,71.1,71.1,100.0,50.7884,50.7884,50.7884,50.7884,100.0
2006-05-03 13:55:00,71.13,71.13,71.13,71.13,600.0,50.8098,50.8098,50.8098,50.8098,600.0
2006-05-03 14:00:00,71.13,71.13,71.13,71.13,100.0,50.8098,50.8098,50.8098,50.8098,100.0
2006-05-03 14:05:00,71.07,71.07,71.07,71.07,100.0,50.7669,50.7669,50.7669,50.7669,100.0
2006-05-03 14:10:00,71.01,71.01,70.99,70.99,1200.0,50.7241,50.7241,50.7098,50.7098,1200.0
2006-05-03 14:15:00,71.03,71.03,70.96,70.96,200.0,50.7384,50.7384,50.6884,50.6884,200.0
2006-05-03 14:20:00,70.96,71.0,70.96,71.0,300.0,50.6884,50.7169,50.6884,50.7169,300.0
2006-05-03 14:25:00,71.0,71.0,71.0,71.0,0.0,50.7169,50.7169,50.7169,50.7169,0.0
2006-05-03 14:30:00,70.96,70.99,70.96,70.99,300.0,50.6884,50.7098,50.6884,50.7098,300.0
2006-05-03 14:35:00,71.09,71.1,71.02,71.1,1100.0,50.7812,50.7884,50.7312,50.7884,1100.0
2006-05-03 14:40:00,71.08,71.08,71.05,71.05,200.0,50.7741,50.7741,50.7526,50.7526,200.0
2006-05-03 14:45:00,71.12,71.12,71.12,71.12,700.0,50.8026,50.8026,50.8026,50.8026,700.0
2006-05-03 14:50:00,71.12,71.12,71.12,71.12,100.0,50.8026,50.8026,50.8026,50.8026,100.0
2006-05-03 14:55:00,71.12,71.12,71.12,71.12,0.0,50.8026,50.8026,50.8026,50.8026,0.0
2006-05-03 15:00:00,71.08,71.08,71.08,71.08,1100.0,50.7741,50.7741,50.7741,50.7741,1100.0
2006-05-03 15:05:00,71.08,71.08,71.08,71.08,0.0,50.7741,50.7741,50.7741,50.7741,0.0
2006-05-03 15:10:00,71.16,71.16,71.16,71.16,300.0,50.8312,50.8312,50.8312,50.8312,300.0
2006-05-03 15:15:00,71.07,71.07,71.07,71.07,100.0,50.7669,50.7669,50.7669,50.7669,100.0
2006-05-03 15:20:00,71.07,71.07,71.07,71.07,0.0,50.7669,50.7669,50.7669,50.7669,0.0
2006-05-03 15:25:00,71.08,71.11,71.08,71.11,300.0,50.7741,50.7955,50.7741,50.7955,300.0
2006-05-03 15:30:00,71.1,71.21,71.1,71.21,1500.0,50.7884,50.8669,50.7884,50.8669,1500.0
2006-05-03 15:35:00,71.21,71.21,71.21,71.21,0.0,50.8669,50.8669,50.8669,50.8669,0.0
2006-05-03 15:40:00,71.2,71.25,71.2,71.25,1200.0,50.8598,50.8955,50.8598,50.8955,1200.0
2006-05-03 15:45:00,71.25,71.25,71.2,71.2,1100.0,50.8955,50.8955,50.8598,50.8598,1100.0
2006-05-03 15:50:00,71.25,71.25,71.19,71.19,3000.0,50.8955,50.8955,50.8526,50.8526,3000.0
2006-05-03 15:55:00,71.25,71.25,71.24,71.24,200.0,50.8955,50.8955,50.8884,50.8884,200.0
2006-05-03 16:00:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-05-03 16:05:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-05-03 16:10:00,71.24,71.24,71.24,71.24,0.0,50.8884,50.8884,50.8884,50.8884,0.0
2006-05-04 09:30:00,71.5,71.5,71.5,71.5,6100.0,51.0741,51.0741,51.0741,51.0741,6100.0
2006-05-04 09:35:00,71.5,71.5,71.5,71.5,200.0,51.0741,51.0741,51.0741,51.0741,200.0
2006-05-04 09:40:00,71.44,71.44,71.44,71.44,600.0,51.0312,51.0312,51.0312,51.0312,600.0
2006-05-04 09:45:00,71.45,71.45,71.45,71.45,100.0,51.0384,51.0384,51.0384,51.0384,100.0
2006-05-04 09:50:00,71.45,71.45,71.45,71.45,0.0,51.0384,51.0384,51.0384,51.0384,0.0
2006-05-04 09:55:00,71.45,71.45,71.45,71.45,200.0,51.0384,51.0384,51.0384,51.0384,200.0
2006-05-04 10:00:00,71.45,71.45,71.45,71.45,0.0,51.0384,51.0384,51.0384,51.0384,0.0
2006-05-04 10:05:00,71.5,71.5,71.5,71.5,7000.0,51.0741,51.0741,51.0741,51.0741,7000.0
2006-05-04 10:10:00,71.59,71.59,71.59,71.59,700.0,51.1384,51.1384,51.1384,51.1384,700.0
2006-05-04 10:15:00,71.59,71.59,71.59,71.59,0.0,51.1384,51.1384,51.1384,51.1384,0.0
2006-05-04 10:20:00,71.57,71.58,71.57,71.58,600.0,51.1241,51.1312,51.1241,51.1312,600.0
2006-05-04 10:25:00,71.57,71.58,71.51,71.51,1700.0,51.1241,51.1312,51.0812,51.0812,1700.0
2006-05-04 10:30:00,71.51,71.51,71.51,71.51,0.0,51.0812,51.0812,51.0812,51.0812,0.0
2006-05-04 10:35:00,71.56,71.56,71.56,71.56,1300.0,51.1169,51.1169,51.1169,51.1169,1300.0
2006-05-04 10:40:00,71.52,71.52,71.51,71.51,700.0,51.0884,51.0884,51.0812,51.0812,700.0
2006-05-04 10:45:00,71.54,71.54,71.5,71.5,900.0,51.1027,51.1027,51.0741,51.0741,900.0
2006-05-04 10:50:00,71.54,71.54,71.53,71.54,300.0,51.1027,51.1027,51.0955,51.1027,300.0
2006-05-04 10:55:00,71.47,71.47,71.47,71.47,3300.0,51.0527,51.0527,51.0527,51.0527,3300.0
2006-05-04 11:00:00,71.42,71.56,71.42,71.56,1700.0,51.0169,51.1169,51.0169,51.1169,1700.0
2006-05-04 11:05:00,71.55,71.55,71.47,71.47,500.0,51.1098,51.1098,51.0527,51.0527,500.0
2006-05-04 11:10:00,71.52,71.52,71.5,71.5,400.0,51.0884,51.0884,51.0741,51.0741,400.0
2006-05-04 11:15:00,71.48,71.48,71.48,71.48,200.0,51.0598,51.0598,51.0598,51.0598,200.0
2006-05-04 11:20:00,71.49,71.54,71.49,71.54,1300.0,51.0669,51.1027,51.0669,51.1027,1300.0
2006-05-04 11:25:00,71.54,71.54,71.54,71.54,0.0,51.1027,51.1027,51.1027,51.1027,0.0
2006-05-04 11:30:00,71.49,71.55,71.47,71.47,900.0,51.0669,51.1098,51.0527,51.0527,900.0
2006-05-04 11:35:00,71.49,71.49,71.49,71.49,200.0,51.0669,51.0669,51.0669,51.0669,200.0
2006-05-04 11:40:00,71.55,71.59,71.47,71.59,3100.0,51.1098,51.1384,51.0527,51.1384,3100.0
2006-05-04 11:45:00,71.59,71.6,71.53,71.6,1800.0,51.1384,51.1455,51.0955,51.1455,1800.0
2006-05-04 11:50:00,71.54,71.54,71.54,71.54,100.0,51.1027,51.1027,51.1027,51.1027,100.0
2006-05-04 11:55:00,71.54,71.54,71.54,71.54,0.0,51.1027,51.1027,51.1027,51.1027,0.0
2006-05-04 12:00:00,71.54,71.54,71.53,71.53,400.0,51.1027,51.1027,51.0955,51.0955,400.0
2006-05-04 12:05:00,71.44,71.44,71.44,71.44,200.0,51.0312,51.0312,51.0312,51.0312,200.0
2006-05-04 12:10:00,71.43,71.43,71.43,71.43,100.0,51.0241,51.0241,51.0241,51.0241,100.0
2006-05-04 12:15:00,71.45,71.45,71.45,71.45,2600.0,51.0384,51.0384,51.0384,51.0384,2600.0
2006-05-04 12:20:00,71.41,71.41,71.4,71.4,600.0,51.0098,51.0098,51.0027,51.0027,600.0
2006-05-04 12:25:00,71.42,71.42,71.42,71.42,200.0,51.0169,51.0169,51.0169,51.0169,200.0
2006-05-04 12:30:00,71.38,71.38,71.38,71.38,300.0,50.9884,50.9884,50.9884,50.9884,300.0
2006-05-04 12:35:00,71.38,71.38,71.38,71.38,0.0,50.9884,50.9884,50.9884,50.9884,0.0
2006-05-04 12:40:00,71.37,71.44,71.37,71.44,300.0,50.9812,51.0312,50.9812,51.0312,300.0
2006-05-04 12:45:00,71.36,71.37,71.36,71.36,600.0,50.9741,50.9812,50.9741,50.9741,600.0
2006-05-04 12:50:00,71.36,71.36,71.36,71.36,0.0,50.9741,50.9741,50.9741,50.9741,0.0
2006-05-04 12:55:00,71.36,71.36,71.36,71.36,0.0,50.9741,50.9741,50.9741,50.9741,0.0
2006-05-04 13:00:00,71.42,71.43,71.36,71.36,3400.0,51.0169,51.0241,50.9741,50.9741,3400.0
2006-05-04 13:05:00,71.36,71.36,71.36,71.36,0.0,50.9741,50.9741,50.9741,50.9741,0.0
2006-05-04 13:10:00,71.38,71.38,71.38,71.38,10000.0,50.9884,50.9884,50.9884,50.9884,10000.0
2006-05-04 13:15:00,71.36,71.45,71.36,71.45,700.0,50.9741,51.0384,50.9741,51.0384,700.0
2006-05-04 13:20:00,71.42,71.42,71.42,71.42,300.0,51.0169,51.0169,51.0169,51.0169,300.0
2006-05-04 13:25:00,71.42,71.42,71.42,71.42,0.0,51.0169,51.0169,51.0169,51.0169,0.0
2006-05-04 13:30:00,71.45,71.45,71.45,71.45,100.0,51.0384,51.0384,51.0384,51.0384,100.0
2006-05-04 13:35:00,71.44,71.44,71.44,71.44,100.0,51.0312,51.0312,51.0312,51.0312,100.0
2006-05-04 13:40:00,71.44,71.44,71.44,71.44,0.0,51.0312,51.0312,51.0312,51.0312,0.0
2006-05-04 13:45:00,71.43,71.48,71.43,71.48,3100.0,51.0241,51.0598,51.0241,51.0598,3100.0
2006-05-04 13:50:00,71.48,71.48,71.48,71.48,0.0,51.0598,51.0598,51.0598,51.0598,0.0
2006-05-04 13:55:00,71.45,71.45,71.45,71.45,400.0,51.0384,51.0384,51.0384,51.0384,400.0
2006-05-04 14:00:00,71.51,71.51,71.49,71.49,400.0,51.0812,51.0812,51.0669,51.0669,400.0
2006-05-04 14:05:00,71.49,71.52,71.49,71.52,400.0,51.0669,51.0884,51.0669,51.0884,400.0
2006-05-04 14:10:00,71.49,71.54,71.47,71.47,1300.0,51.0669,51.1027,51.0527,51.0527,1300.0
2006-05-04 14:15:00,71.47,71.47,71.47,71.47,0.0,51.0527,51.0527,51.0527,51.0527,0.0
2006-05-04 14:20:00,71.58,71.58,71.5,71.5,300.0,51.1312,51.1312,51.0741,51.0741,300.0
2006-05-04 14:25:00,71.54,71.54,71.5,71.5,1700.0,51.1027,51.1027,51.0741,51.0741,1700.0
2006-05-04 14:30:00,71.56,71.56,71.46,71.46,900.0,51.1169,51.1169,51.0455,51.0455,900.0
2006-05-04 14:35:00,71.52,71.52,71.45,71.45,600.0,51.0884,51.0884,51.0384,51.0384,600.0
2006-05-04 14:40:00,71.45,71.45,71.45,71.45,0.0,51.0384,51.0384,51.0384,51.0384,0.0
2006-05-04 14:45:00,71.45,71.45,71.45,71.45,0.0,51.0384,51.0384,51.0384,51.0384,0.0
2006-05-04 14:50:00,71.4,71.45,71.4,71.45,2300.0,51.0027,51.0384,51.0027,51.0384,2300.0
2006-05-04 14:55:00,71.48,71.5,71.48,71.5,800.0,51.0598,51.0741,51.0598,51.0741,800.0
2006-05-04 15:00:00,71.51,71.51,71.51,71.51,100.0,51.0812,51.0812,51.0812,51.0812,100.0
2006-05-04 15:05:00,71.51,71.51,71.51,71.51,0.0,51.0812,51.0812,51.0812,51.0812,0.0
2006-05-04 15:10:00,71.51,71.51,71.51,71.51,0.0,51.0812,51.0812,51.0812,51.0812,0.0
2006-05-04 15:15:00,71.51,71.51,71.51,71.51,0.0,51.0812,51.0812,51.0812,51.0812,0.0
2006-05-04 15:20:00,71.44,71.44,71.44,71.44,100.0,51.0312,51.0312,51.0312,51.0312,100.0
2006-05-04 15:25:00,71.44,71.44,71.44,71.44,0.0,51.0312,51.0312,51.0312,51.0312,0.0
2006-05-04 15:30:00,71.48,71.52,71.48,71.5,600.0,51.0598,51.0884,51.0598,51.0741,600.0
2006-05-04 15:35:00,71.45,71.45,71.45,71.45,200.0,51.0384,51.0384,51.0384,51.0384,200.0
2006-05-04 15:40:00,71.44,71.52,71.44,71.52,600.0,51.0312,51.0884,51.0312,51.0884,600.0
2006-05-04 15:45:00,71.43,71.51,71.42,71.44,500.0,51.0241,51.0812,51.0169,51.0312,500.0
2006-05-04 15:50:00,71.52,71.52,71.42,71.42,700.0,51.0884,51.0884,51.0169,51.0169,700.0
2006-05-04 15:55:00,71.41,71.41,71.41,71.41,2300.0,51.0098,51.0098,51.0098,51.0098,2300.0
2006-05-04 16:00:00,71.48,71.48,71.41,71.41,600.0,51.0598,51.0598,51.0098,51.0098,600.0
2006-05-04 16:05:00,71.41,71.41,71.41,71.41,0.0,51.0098,51.0098,51.0098,51.0098,0.0
2006-05-04 16:10:00,71.41,71.41,71.41,71.41,0.0,51.0098,51.0098,51.0098,51.0098,0.0
2006-05-05 09:35:00,71.99,71.99,71.99,71.99,2900.0,51.4241,51.4241,51.4241,51.4241,2900.0
2006-05-05 09:40:00,71.89,71.95,71.89,71.95,1000.0,51.3527,51.3955,51.3527,51.3955,1000.0
2006-05-05 09:45:00,71.95,71.95,71.95,71.95,0.0,51.3955,51.3955,51.3955,51.3955,0.0
2006-05-05 09:50:00,71.95,71.95,71.95,71.95,0.0,51.3955,51.3955,51.3955,51.3955,0.0
2006-05-05 09:55:00,71.88,71.9,71.84,71.84,1000.0,51.3455,51.3598,51.317,51.317,1000.0
2006-05-05 10:00:00,71.84,71.84,71.84,71.84,0.0,51.317,51.317,51.317,51.317,0.0
2006-05-05 10:05:00,71.77,71.77,71.77,71.77,100.0,51.267,51.267,51.267,51.267,100.0
2006-05-05 10:10:00,71.87,71.87,71.87,71.87,900.0,51.3384,51.3384,51.3384,51.3384,900.0
2006-05-05 10:15:00,71.83,71.83,71.83,71.83,200.0,51.3098,51.3098,51.3098,51.3098,200.0
2006-05-05 10:20:00,71.83,71.83,71.83,71.83,0.0,51.3098,51.3098,51.3098,51.3098,0.0
2006-05-05 10:25:00,71.83,71.83,71.83,71.83,0.0,51.3098,51.3098,51.3098,51.3098,0.0
2006-05-05 10:30:00,71.86,71.86,71.83,71.83,1000.0,51.3312,51.3312,51.3098,51.3098,1000.0
2006-05-05 10:35:00,71.83,71.85,71.83,71.85,500.0,51.3098,51.3241,51.3098,51.3241,500.0
2006-05-05 10:40:00,71.87,71.87,71.87,71.87,100.0,51.3384,51.3384,51.3384,51.3384,100.0
2006-05-05 10:45:00,71.83,71.85,71.82,71.84,5100.0,51.3098,51.3241,51.3027,51.317,5100.0
2006-05-05 10:50:00,71.82,71.86,71.82,71.86,500.0,51.3027,51.3312,51.3027,51.3312,500.0
2006-05-05 10:55:00,71.92,71.92,71.92,71.92,100.0,51.3741,51.3741,51.3741,51.3741,100.0
2006-05-05 11:00:00,71.84,71.84,71.84,71.84,300.0,51.317,51.317,51.317,51.317,300.0
2006-05-05 11:05:00,71.89,71.89,71.84,71.84,1500.0,51.3527,51.3527,51.317,51.317,1500.0
2006-05-05 11:10:00,71.84,71.84,71.84,71.84,0.0,51.317,51.317,51.317,51.317,0.0
2006-05-05 11:15:00,71.84,71.84,71.84,71.84,0.0,51.317,51.317,51.317,51.317,0.0
2006-05-05 11:20:00,71.93,71.93,71.93,71.93,200.0,51.3812,51.3812,51.3812,51.3812,200.0
2006-05-05 11:25:00,71.92,71.92,71.92,71.92,200.0,51.3741,51.3741,51.3741,51.3741,200.0
2006-05-05 11:30:00,71.96,72.0,71.96,72.0,2200.0,51.4027,51.4313,51.4027,51.4313,2200.0
2006-05-05 11:35:00,72.0,72.0,72.0,72.0,0.0,51.4313,51.4313,51.4313,51.4313,0.0
2006-05-05 11:40:00,72.09,72.09,72.0,72.0,3000.0,51.4955,51.4955,51.4313,51.4313,3000.0
2006-05-05 11:45:00,72.09,72.09,72.09,72.09,100.0,51.4955,51.4955,51.4955,51.4955,100.0
2006-05-05 11:50:00,72.09,72.09,72.05,72.06,2700.0,51.4955,51.4955,51.467,51.4741,2700.0
2006-05-05 11:55:00,72.05,72.05,72.04,72.04,400.0,51.467,51.467,51.4598,51.4598,400.0
2006-05-05 12:00:00,72.06,72.06,72.06,72.06,300.0,51.4741,51.4741,51.4741,51.4741,300.0
2006-05-05 12:05:00,72.06,72.06,72.06,72.06,0.0,51.4741,51.4741,51.4741,51.4741,0.0
2006-05-05 12:10:00,72.09,72.09,72.09,72.09,500.0,51.4955,51.4955,51.4955,51.4955,500.0
2006-05-05 12:15:00,72.03,72.04,72.02,72.02,400.0,51.4527,51.4598,51.4455,51.4455,400.0
2006-05-05 12:20:00,72.04,72.04,72.03,72.03,1100.0,51.4598,51.4598,51.4527,51.4527,1100.0
2006-05-05 12:25:00,72.03,72.03,72.03,72.03,0.0,51.4527,51.4527,51.4527,51.4527,0.0
2006-05-05 12:30:00,72.03,72.03,72.03,72.03,0.0,51.4527,51.4527,51.4527,51.4527,0.0
2006-05-05 12:35:00,72.03,72.03,72.03,72.03,0.0,51.4527,51.4527,51.4527,51.4527,0.0
2006-05-05 12:40:00,72.03,72.03,72.0,72.0,500.0,51.4527,51.4527,51.4313,51.4313,500.0
2006-05-05 12:45:00,72.03,72.04,72.03,72.04,300.0,51.4527,51.4598,51.4527,51.4598,300.0
2006-05-05 12:50:00,71.98,72.02,71.98,72.02,200.0,51.417,51.4455,51.417,51.4455,200.0
2006-05-05 12:55:00,71.96,71.96,71.96,71.96,900.0,51.4027,51.4027,51.4027,51.4027,900.0
2006-05-05 13:00:00,71.96,71.96,71.96,71.96,0.0,51.4027,51.4027,51.4027,51.4027,0.0
2006-05-05 13:05:00,72.0,72.0,72.0,72.0,4600.0,51.4313,51.4313,51.4313,51.4313,4600.0
2006-05-05 13:10:00,72.01,72.01,71.94,71.94,200.0,51.4384,51.4384,51.3884,51.3884,200.0
2006-05-05 13:15:00,72.01,72.01,72.01,72.01,100.0,51.4384,51.4384,51.4384,51.4384,100.0
2006-05-05 13:20:00,72.05,72.06,71.98,72.06,300.0,51.467,51.4741,51.417,51.4741,300.0
2006-05-05 13:25:00,72.04,72.04,72.04,72.04,100.0,51.4598,51.4598,51.4598,51.4598,100.0
2006-05-05 13:30:00,72.04,72.04,72.04,72.04,0.0,51.4598,51.4598,51.4598,51.4598,0.0
2006-05-05 13:35:00,71.99,71.99,71.99,71.99,100.0,51.4241,51.4241,51.4241,51.4241,100.0
2006-05-05 13:40:00,71.99,71.99,71.99,71.99,0.0,51.4241,51.4241,51.4241,51.4241,0.0
2006-05-05 13:45:00,71.99,71.99,71.99,71.99,0.0,51.4241,51.4241,51.4241,51.4241,0.0
2006-05-05 13:50:00,71.99,71.99,71.99,71.99,0.0,51.4241,51.4241,51.4241,51.4241,0.0
2006-05-05 13:55:00,71.99,71.99,71.99,71.99,0.0,51.4241,51.4241,51.4241,51.4241,0.0
2006-05-05 14:00:00,72.02,72.02,72.02,72.02,100.0,51.4455,51.4455,51.4455,51.4455,100.0
2006-05-05 14:05:00,72.01,72.01,72.01,72.01,3700.0,51.4384,51.4384,51.4384,51.4384,3700.0
2006-05-05 14:10:00,72.04,72.07,72.04,72.07,200.0,51.4598,51.4813,51.4598,51.4813,200.0
2006-05-05 14:15:00,72.1,72.1,72.1,72.1,100.0,51.5027,51.5027,51.5027,51.5027,100.0
2006-05-05 14:20:00,72.1,72.1,72.1,72.1,0.0,51.5027,51.5027,51.5027,51.5027,0.0
2006-05-05 14:25:00,72.09,72.1,72.09,72.1,1200.0,51.4955,51.5027,51.4955,51.5027,1200.0
2006-05-05 14:30:00,72.1,72.18,72.1,72.18,2600.0,51.5027,51.5598,51.5027,51.5598,2600.0
2006-05-05 14:35:00,72.2,72.21,72.2,72.21,400.0,51.5741,51.5813,51.5741,51.5813,400.0
2006-05-05 14:40:00,72.21,72.21,72.21,72.21,200.0,51.5813,51.5813,51.5813,51.5813,200.0
2006-05-05 14:45:00,72.29,72.3,72.29,72.3,600.0,51.6384,51.6455,51.6384,51.6455,600.0
2006-05-05 14:50:00,72.3,72.3,72.3,72.3,0.0,51.6455,51.6455,51.6455,51.6455,0.0
2006-05-05 14:55:00,72.26,72.26,72.26,72.26,100.0,51.617,51.617,51.617,51.617,100.0
2006-05-05 15:00:00,72.15,72.15,72.13,72.14,1000.0,51.5384,51.5384,51.5241,51.5313,1000.0
2006-05-05 15:05:00,72.22,72.22,72.14,72.14,200.0,51.5884,51.5884,51.5313,51.5313,200.0
2006-05-05 15:10:00,72.14,72.18,72.14,72.18,500.0,51.5313,51.5598,51.5313,51.5598,500.0
2006-05-05 15:15:00,72.17,72.22,72.17,72.22,300.0,51.5527,51.5884,51.5527,51.5884,300.0
2006-05-05 15:20:00,72.13,72.19,72.13,72.19,2100.0,51.5241,51.567,51.5241,51.567,2100.0
2006-05-05 15:25:00,72.19,72.19,72.19,72.19,0.0,51.567,51.567,51.567,51.567,0.0
2006-05-05 15:30:00,72.22,72.22,72.2,72.2,400.0,51.5884,51.5884,51.5741,51.5741,400.0
2006-05-05 15:35:00,72.24,72.24,72.24,72.24,600.0,51.6027,51.6027,51.6027,51.6027,600.0
2006-05-05 15:40:00,72.27,72.27,72.27,72.27,1000.0,51.6241,51.6241,51.6241,51.6241,1000.0
2006-05-05 15:45:00,72.19,72.19,72.19,72.19,400.0,51.567,51.567,51.567,51.567,400.0
2006-05-05 15:50:00,72.19,72.19,72.19,72.19,0.0,51.567,51.567,51.567,51.567,0.0
2006-05-05 15:55:00,72.27,72.27,72.27,72.27,400.0,51.6241,51.6241,51.6241,51.6241,400.0
2006-05-05 16:00:00,72.27,72.27,72.27,72.27,0.0,51.6241,51.6241,51.6241,51.6241,0.0
2006-05-05 16:05:00,72.27,72.27,72.27,72.27,0.0,51.6241,51.6241,51.6241,51.6241,0.0
2006-05-05 16:10:00,72.27,72.27,72.27,72.27,0.0,51.6241,51.6241,51.6241,51.6241,0.0
2006-05-08 09:30:00,72.08,72.22,72.08,72.22,1400.0,51.4884,51.5884,51.4884,51.5884,1400.0
2006-05-08 09:35:00,72.22,72.22,72.22,72.22,500.0,51.5884,51.5884,51.5884,51.5884,500.0
2006-05-08 09:40:00,72.22,72.22,72.22,72.22,0.0,51.5884,51.5884,51.5884,51.5884,0.0
2006-05-08 09:45:00,72.22,72.22,72.22,72.22,0.0,51.5884,51.5884,51.5884,51.5884,0.0
2006-05-08 09:50:00,72.23,72.28,72.22,72.28,1400.0,51.5955,51.6313,51.5884,51.6313,1400.0
2006-05-08 09:55:00,72.28,72.28,72.28,72.28,0.0,51.6313,51.6313,51.6313,51.6313,0.0
2006-05-08 10:00:00,72.28,72.28,72.28,72.28,100.0,51.6313,51.6313,51.6313,51.6313,100.0
2006-05-08 10:05:00,72.25,72.25,72.25,72.25,300.0,51.6098,51.6098,51.6098,51.6098,300.0
2006-05-08 10:10:00,72.25,72.25,72.25,72.25,0.0,51.6098,51.6098,51.6098,51.6098,0.0
2006-05-08 10:15:00,72.25,72.25,72.25,72.25,400.0,51.6098,51.6098,51.6098,51.6098,400.0
2006-05-08 10:20:00,72.27,72.27,72.27,72.27,100.0,51.6241,51.6241,51.6241,51.6241,100.0
2006-05-08 10:25:00,72.21,72.21,72.21,72.21,500.0,51.5813,51.5813,51.5813,51.5813,500.0
2006-05-08 10:30:00,72.21,72.21,72.21,72.21,0.0,51.5813,51.5813,51.5813,51.5813,0.0
2006-05-08 10:35:00,72.21,72.26,72.21,72.26,700.0,51.5813,51.617,51.5813,51.617,700.0
2006-05-08 10:40:00,72.18,72.21,72.16,72.21,2900.0,51.5598,51.5813,51.5455,51.5813,2900.0
2006-05-08 10:45:00,72.12,72.19,72.12,72.19,600.0,51.517,51.567,51.517,51.567,600.0
2006-05-08 10:50:00,72.1,72.1,72.1,72.1,700.0,51.5027,51.5027,51.5027,51.5027,700.0
2006-05-08 10:55:00,72.12,72.13,72.1,72.1,600.0,51.517,51.5241,51.5027,51.5027,600.0
2006-05-08 11:00:00,72.1,72.1,72.1,72.1,0.0,51.5027,51.5027,51.5027,51.5027,0.0
2006-05-08 11:05:00,72.18,72.18,72.18,72.18,300.0,51.5598,51.5598,51.5598,51.5598,300.0
2006-05-08 11:10:00,72.17,72.17,72.17,72.17,100.0,51.5527,51.5527,51.5527,51.5527,100.0
2006-05-08 11:15:00,72.16,72.17,72.16,72.17,400.0,51.5455,51.5527,51.5455,51.5527,400.0
2006-05-08 11:20:00,72.1,72.1,72.1,72.1,1000.0,51.5027,51.5027,51.5027,51.5027,1000.0
2006-05-08 11:25:00,72.1,72.1,72.09,72.09,200.0,51.5027,51.5027,51.4955,51.4955,200.0
2006-05-08 11:30:00,72.07,72.07,72.07,72.07,100.0,51.4813,51.4813,51.4813,51.4813,100.0
2006-05-08 11:35:00,72.13,72.13,72.13,72.13,300.0,51.5241,51.5241,51.5241,51.5241,300.0
2006-05-08 11:40:00,72.17,72.17,72.17,72.17,100.0,51.5527,51.5527,51.5527,51.5527,100.0
2006-05-08 11:45:00,72.18,72.18,72.18,72.18,300.0,51.5598,51.5598,51.5598,51.5598,300.0
2006-05-08 11:50:00,72.18,72.18,72.18,72.18,0.0,51.5598,51.5598,51.5598,51.5598,0.0
2006-05-08 11:55:00,72.17,72.17,72.15,72.15,600.0,51.5527,51.5527,51.5384,51.5384,600.0
2006-05-08 12:00:00,72.16,72.18,72.11,72.12,2400.0,51.5455,51.5598,51.5098,51.517,2400.0
2006-05-08 12:05:00,72.11,72.18,72.11,72.18,13500.0,51.5098,51.5598,51.5098,51.5598,13500.0
2006-05-08 12:10:00,72.18,72.18,72.18,72.18,0.0,51.5598,51.5598,51.5598,51.5598,0.0
2006-05-08 12:15:00,72.16,72.16,72.16,72.16,1600.0,51.5455,51.5455,51.5455,51.5455,1600.0
2006-05-08 12:20:00,72.16,72.16,72.16,72.16,1000.0,51.5455,51.5455,51.5455,51.5455,1000.0
2006-05-08 12:25:00,72.16,72.17,72.15,72.17,3900.0,51.5455,51.5527,51.5384,51.5527,3900.0
2006-05-08 12:30:00,72.18,72.18,72.18,72.18,800.0,51.5598,51.5598,51.5598,51.5598,800.0
2006-05-08 12:35:00,72.18,72.2,72.18,72.19,800.0,51.5598,51.5741,51.5598,51.567,800.0
2006-05-08 12:40:00,72.14,72.21,72.14,72.21,900.0,51.5313,51.5813,51.5313,51.5813,900.0
2006-05-08 12:45:00,72.21,72.21,72.21,72.21,0.0,51.5813,51.5813,51.5813,51.5813,0.0
2006-05-08 12:50:00,72.21,72.21,72.21,72.21,0.0,51.5813,51.5813,51.5813,51.5813,0.0
2006-05-08 12:55:00,72.22,72.23,72.22,72.23,1700.0,51.5884,51.5955,51.5884,51.5955,1700.0
2006-05-08 13:00:00,72.23,72.23,72.23,72.23,0.0,51.5955,51.5955,51.5955,51.5955,0.0
2006-05-08 13:05:00,72.17,72.17,72.17,72.17,400.0,51.5527,51.5527,51.5527,51.5527,400.0
2006-05-08 13:10:00,72.17,72.17,72.17,72.17,0.0,51.5527,51.5527,51.5527,51.5527,0.0
2006-05-08 13:15:00,72.17,72.17,72.16,72.16,300.0,51.5527,51.5527,51.5455,51.5455,300.0
2006-05-08 13:20:00,72.16,72.16,72.16,72.16,0.0,51.5455,51.5455,51.5455,51.5455,0.0
2006-05-08 13:25:00,72.24,72.24,72.24,72.24,100.0,51.6027,51.6027,51.6027,51.6027,100.0
2006-05-08 13:30:00,72.24,72.24,72.24,72.24,0.0,51.6027,51.6027,51.6027,51.6027,0.0
2006-05-08 13:35:00,72.23,72.23,72.23,72.23,900.0,51.5955,51.5955,51.5955,51.5955,900.0
2006-05-08 13:40:00,72.2,72.2,72.2,72.2,2000.0,51.5741,51.5741,51.5741,51.5741,2000.0
2006-05-08 13:45:00,72.22,72.22,72.22,72.22,1400.0,51.5884,51.5884,51.5884,51.5884,1400.0
2006-05-08 13:50:00,72.22,72.23,72.22,72.23,400.0,51.5884,51.5955,51.5884,51.5955,400.0
2006-05-08 13:55:00,72.23,72.23,72.23,72.23,0.0,51.5955,51.5955,51.5955,51.5955,0.0
2006-05-08 14:00:00,72.2,72.2,72.2,72.2,500.0,51.5741,51.5741,51.5741,51.5741,500.0
2006-05-08 14:05:00,72.19,72.19,72.19,72.19,100.0,51.567,51.567,51.567,51.567,100.0
2006-05-08 14:10:00,72.26,72.26,72.2,72.2,1600.0,51.617,51.617,51.5741,51.5741,1600.0
2006-05-08 14:15:00,72.19,72.23,72.19,72.2,14900.0,51.567,51.5955,51.567,51.5741,14900.0
2006-05-08 14:20:00,72.21,72.27,72.2,72.2,2200.0,51.5813,51.6241,51.5741,51.5741,2200.0
2006-05-08 14:25:00,72.2,72.2,72.2,72.2,600.0,51.5741,51.5741,51.5741,51.5741,600.0
2006-05-08 14:30:00,72.26,72.26,72.2,72.23,1400.0,51.617,51.617,51.5741,51.5955,1400.0
2006-05-08 14:35:00,72.27,72.27,72.27,72.27,300.0,51.6241,51.6241,51.6241,51.6241,300.0
2006-05-08 14:40:00,72.27,72.27,72.21,72.21,1200.0,51.6241,51.6241,51.5813,51.5813,1200.0
2006-05-08 14:45:00,72.21,72.21,72.21,72.21,2000.0,51.5813,51.5813,51.5813,51.5813,2000.0
2006-05-08 14:50:00,72.21,72.21,72.21,72.21,0.0,51.5813,51.5813,51.5813,51.5813,0.0
2006-05-08 14:55:00,72.21,72.21,72.21,72.21,100.0,51.5813,51.5813,51.5813,51.5813,100.0
2006-05-08 15:00:00,72.26,72.26,72.2,72.2,1000.0,51.617,51.617,51.5741,51.5741,1000.0
2006-05-08 15:05:00,72.23,72.23,72.2,72.2,500.0,51.5955,51.5955,51.5741,51.5741,500.0
2006-05-08 15:10:00,72.24,72.24,72.18,72.18,1200.0,51.6027,51.6027,51.5598,51.5598,1200.0
2006-05-08 15:15:00,72.19,72.19,72.16,72.16,300.0,51.567,51.567,51.5455,51.5455,300.0
2006-05-08 15:20:00,72.15,72.18,72.15,72.18,700.0,51.5384,51.5598,51.5384,51.5598,700.0
2006-05-08 15:25:00,72.18,72.18,72.18,72.18,0.0,51.5598,51.5598,51.5598,51.5598,0.0
2006-05-08 15:30:00,72.18,72.18,72.18,72.18,100.0,51.5598,51.5598,51.5598,51.5598,100.0
2006-05-08 15:35:00,72.22,72.22,72.22,72.22,12900.0,51.5884,51.5884,51.5884,51.5884,12900.0
2006-05-08 15:40:00,72.18,72.18,72.18,72.18,100.0,51.5598,51.5598,51.5598,51.5598,100.0
2006-05-08 15:45:00,72.21,72.21,72.18,72.18,300.0,51.5813,51.5813,51.5598,51.5598,300.0
2006-05-08 15:50:00,72.18,72.18,72.18,72.18,0.0,51.5598,51.5598,51.5598,51.5598,0.0
2006-05-08 15:55:00,72.21,72.21,72.15,72.2,700.0,51.5813,51.5813,51.5384,51.5741,700.0
2006-05-08 16:00:00,72.2,72.2,72.2,72.2,0.0,51.5741,51.5741,51.5741,51.5741,0.0
2006-05-08 16:05:00,72.2,72.2,72.2,72.2,0.0,51.5741,51.5741,51.5741,51.5741,0.0
2006-05-08 16:10:00,72.2,72.2,72.2,72.2,0.0,51.5741,51.5741,51.5741,51.5741,0.0
2006-05-09 09:30:00,72.16,72.17,72.16,72.17,5100.0,51.5455,51.5527,51.5455,51.5527,5100.0
2006-05-09 09:35:00,72.13,72.13,72.12,72.12,25200.0,51.5241,51.5241,51.517,51.517,25200.0
2006-05-09 09:40:00,72.07,72.07,72.07,72.07,700.0,51.4813,51.4813,51.4813,51.4813,700.0
2006-05-09 09:45:00,72.11,72.11,72.11,72.11,200.0,51.5098,51.5098,51.5098,51.5098,200.0
2006-05-09 09:50:00,72.17,72.17,72.11,72.11,200.0,51.5527,51.5527,51.5098,51.5098,200.0
2006-05-09 09:55:00,72.14,72.14,72.14,72.14,100.0,51.5313,51.5313,51.5313,51.5313,100.0
2006-05-09 10:00:00,72.1,72.1,72.1,72.1,100.0,51.5027,51.5027,51.5027,51.5027,100.0
2006-05-09 10:05:00,72.13,72.14,72.13,72.14,34300.0,51.5241,51.5313,51.5241,51.5313,34300.0
2006-05-09 10:10:00,72.14,72.14,72.14,72.14,0.0,51.5313,51.5313,51.5313,51.5313,0.0
2006-05-09 10:15:00,72.13,72.19,72.11,72.19,3300.0,51.5241,51.567,51.5098,51.567,3300.0
2006-05-09 10:20:00,72.17,72.17,72.17,72.17,400.0,51.5527,51.5527,51.5527,51.5527,400.0
2006-05-09 10:25:00,72.11,72.14,72.05,72.14,12600.0,51.5098,51.5313,51.467,51.5313,12600.0
2006-05-09 10:30:00,72.13,72.15,72.13,72.15,900.0,51.5241,51.5384,51.5241,51.5384,900.0
2006-05-09 10:35:00,72.2,72.2,72.2,72.2,200.0,51.5741,51.5741,51.5741,51.5741,200.0
2006-05-09 10:40:00,72.2,72.2,72.2,72.2,0.0,51.5741,51.5741,51.5741,51.5741,0.0
2006-05-09 10:45:00,72.16,72.18,72.16,72.17,2700.0,51.5455,51.5598,51.5455,51.5527,2700.0
2006-05-09 10:50:00,72.18,72.18,72.18,72.18,1000.0,51.5598,51.5598,51.5598,51.5598,1000.0
2006-05-09 10:55:00,72.2,72.2,72.2,72.2,100.0,51.5741,51.5741,51.5741,51.5741,100.0
2006-05-09 11:00:00,72.16,72.16,72.15,72.15,200.0,51.5455,51.5455,51.5384,51.5384,200.0
2006-05-09 11:05:00,72.21,72.22,72.16,72.16,3400.0,51.5813,51.5884,51.5455,51.5455,3400.0
2006-05-09 11:10:00,72.15,72.15,72.15,72.15,3700.0,51.5384,51.5384,51.5384,51.5384,3700.0
2006-05-09 11:15:00,72.27,72.28,72.27,72.28,5200.0,51.6241,51.6313,51.6241,51.6313,5200.0
2006-05-09 11:20:00,72.21,72.21,72.21,72.21,200.0,51.5813,51.5813,51.5813,51.5813,200.0
2006-05-09 11:25:00,72.26,72.26,72.26,72.26,200.0,51.617,51.617,51.617,51.617,200.0
2006-05-09 11:30:00,72.24,72.25,72.24,72.25,10600.0,51.6027,51.6098,51.6027,51.6098,10600.0
2006-05-09 11:35:00,72.18,72.18,72.18,72.18,1100.0,51.5598,51.5598,51.5598,51.5598,1100.0
2006-05-09 11:40:00,72.25,72.25,72.25,72.25,5000.0,51.6098,51.6098,51.6098,51.6098,5000.0
2006-05-09 11:45:00,72.25,72.25,72.25,72.25,25000.0,51.6098,51.6098,51.6098,51.6098,25000.0
2006-05-09 11:50:00,72.18,72.26,72.18,72.26,3800.0,51.5598,51.617,51.5598,51.617,3800.0
2006-05-09 11:55:00,72.18,72.18,72.18,72.18,100.0,51.5598,51.5598,51.5598,51.5598,100.0
2006-05-09 12:00:00,72.25,72.25,72.25,72.25,10500.0,51.6098,51.6098,51.6098,51.6098,10500.0
2006-05-09 12:05:00,72.26,72.26,72.26,72.26,2500.0,51.617,51.617,51.617,51.617,2500.0
2006-05-09 12:10:00,72.25,72.25,72.25,72.25,100.0,51.6098,51.6098,51.6098,51.6098,100.0
2006-05-09 12:15:00,72.25,72.25,72.25,72.25,0.0,51.6098,51.6098,51.6098,51.6098,0.0
2006-05-09 12:20:00,72.25,72.25,72.25,72.25,0.0,51.6098,51.6098,51.6098,51.6098,0.0
2006-05-09 12:25:00,72.19,72.22,72.17,72.17,600.0,51.567,51.5884,51.5527,51.5527,600.0
2006-05-09 12:30:00,72.15,72.15,72.15,72.15,200.0,51.5384,51.5384,51.5384,51.5384,200.0
2006-05-09 12:35:00,72.15,72.15,72.15,72.15,0.0,51.5384,51.5384,51.5384,51.5384,0.0
2006-05-09 12:40:00,72.16,72.16,72.16,72.16,400.0,51.5455,51.5455,51.5455,51.5455,400.0
2006-05-09 12:45:00,72.15,72.15,72.15,72.15,200.0,51.5384,51.5384,51.5384,51.5384,200.0
2006-05-09 12:50:00,72.15,72.17,72.15,72.17,3200.0,51.5384,51.5527,51.5384,51.5527,3200.0
2006-05-09 12:55:00,72.16,72.16,72.16,72.16,600.0,51.5455,51.5455,51.5455,51.5455,600.0
2006-05-09 13:00:00,72.16,72.16,72.11,72.11,1200.0,51.5455,51.5455,51.5098,51.5098,1200.0
2006-05-09 13:05:00,72.17,72.17,72.15,72.17,3000.0,51.5527,51.5527,51.5384,51.5527,3000.0
2006-05-09 13:10:00,72.16,72.16,72.13,72.16,3800.0,51.5455,51.5455,51.5241,51.5455,3800.0
2006-05-09 13:15:00,72.16,72.17,72.13,72.16,6700.0,51.5455,51.5527,51.5241,51.5455,6700.0
2006-05-09 13:20:00,72.17,72.18,72.17,72.18,200.0,51.5527,51.5598,51.5527,51.5598,200.0
2006-05-09 13:25:00,72.18,72.18,72.17,72.17,700.0,51.5598,51.5598,51.5527,51.5527,700.0
2006-05-09 13:30:00,72.17,72.18,72.17,72.18,3600.0,51.5527,51.5598,51.5527,51.5598,3600.0
2006-05-09 13:35:00,72.18,72.18,72.18,72.18,0.0,51.5598,51.5598,51.5598,51.5598,0.0
2006-05-09 13:40:00,72.18,72.18,72.18,72.18,0.0,51.5598,51.5598,51.5598,51.5598,0.0
2006-05-09 13:45:00,72.15,72.15,72.15,72.15,20000.0,51.5384,51.5384,51.5384,51.5384,20000.0
2006-05-09 13:50:00,72.16,72.16,72.08,72.15,1200.0,51.5455,51.5455,51.4884,51.5384,1200.0
2006-05-09 13:55:00,72.15,72.15,72.1,72.1,700.0,51.5384,51.5384,51.5027,51.5027,700.0
2006-05-09 14:00:00,72.14,72.14,72.06,72.06,700.0,51.5313,51.5313,51.4741,51.4741,700.0
2006-05-09 14:05:00,72.07,72.07,72.07,72.07,200.0,51.4813,51.4813,51.4813,51.4813,200.0
2006-05-09 14:10:00,72.15,72.15,72.15,72.15,1300.0,51.5384,51.5384,51.5384,51.5384,1300.0
2006-05-09 14:15:00,72.12,72.12,72.12,72.12,600.0,51.517,51.517,51.517,51.517,600.0
2006-05-09 14:20:00,72.12,72.15,72.1,72.1,2900.0,51.517,51.5384,51.5027,51.5027,2900.0
2006-05-09 14:25:00,72.1,72.1,72.1,72.1,0.0,51.5027,51.5027,51.5027,51.5027,0.0
2006-05-09 14:30:00,72.09,72.09,72.08,72.08,300.0,51.4955,51.4955,51.4884,51.4884,300.0
2006-05-09 14:35:00,72.07,72.11,72.07,72.11,400.0,51.4813,51.5098,51.4813,51.5098,400.0
2006-05-09 14:40:00,72.16,72.16,72.11,72.11,1400.0,51.5455,51.5455,51.5098,51.5098,1400.0
2006-05-09 14:45:00,72.17,72.19,72.14,72.14,1400.0,51.5527,51.567,51.5313,51.5313,1400.0
2006-05-09 14:50:00,72.18,72.18,72.13,72.13,10600.0,51.5598,51.5598,51.5241,51.5241,10600.0
2006-05-09 14:55:00,72.19,72.19,72.18,72.18,300.0,51.567,51.567,51.5598,51.5598,300.0
2006-05-09 15:00:00,72.14,72.18,72.13,72.18,1500.0,51.5313,51.5598,51.5241,51.5598,1500.0
2006-05-09 15:05:00,72.2,72.2,72.2,72.2,200.0,51.5741,51.5741,51.5741,51.5741,200.0
2006-05-09 15:10:00,72.17,72.19,72.12,72.12,20600.0,51.5527,51.567,51.517,51.517,20600.0
2006-05-09 15:15:00,72.12,72.12,72.12,72.12,0.0,51.517,51.517,51.517,51.517,0.0
2006-05-09 15:20:00,72.12,72.12,72.12,72.12,200.0,51.517,51.517,51.517,51.517,200.0
2006-05-09 15:25:00,72.12,72.12,72.12,72.12,0.0,51.517,51.517,51.517,51.517,0.0
2006-05-09 15:30:00,72.12,72.12,72.12,72.12,0.0,51.517,51.517,51.517,51.517,0.0
2006-05-09 15:35:00,72.12,72.19,72.12,72.13,2900.0,51.517,51.567,51.517,51.5241,2900.0
2006-05-09 15:40:00,72.18,72.23,72.15,72.15,1200.0,51.5598,51.5955,51.5384,51.5384,1200.0
2006-05-09 15:45:00,72.15,72.22,72.15,72.2,1900.0,51.5384,51.5884,51.5384,51.5741,1900.0
2006-05-09 15:50:00,72.22,72.22,72.2,72.2,1400.0,51.5884,51.5884,51.5741,51.5741,1400.0
2006-05-09 15:55:00,72.21,72.21,72.16,72.2,7800.0,51.5813,51.5813,51.5455,51.5741,7800.0
2006-05-09 16:00:00,72.15,72.15,72.15,72.15,100.0,51.5384,51.5384,51.5384,51.5384,100.0
2006-05-09 16:05:00,72.15,72.15,72.15,72.15,0.0,51.5384,51.5384,51.5384,51.5384,0.0
2006-05-09 16:10:00,72.15,72.15,72.15,72.15,0.0,51.5384,51.5384,51.5384,51.5384,0.0
2006-05-10 09:30:00,72.22,72.22,72.22,72.22,1500.0,51.5884,51.5884,51.5884,51.5884,1500.0
2006-05-10 09:35:00,72.15,72.15,72.13,72.14,3100.0,51.5384,51.5384,51.5241,51.5313,3100.0
2006-05-10 09:40:00,72.19,72.19,72.19,72.19,100.0,51.567,51.567,51.567,51.567,100.0
2006-05-10 09:45:00,72.19,72.19,72.19,72.19,0.0,51.567,51.567,51.567,51.567,0.0
2006-05-10 09:50:00,72.11,72.14,72.11,72.14,700.0,51.5098,51.5313,51.5098,51.5313,700.0
2006-05-10 09:55:00,72.17,72.17,72.17,72.17,300.0,51.5527,51.5527,51.5527,51.5527,300.0
2006-05-10 10:00:00,72.17,72.17,72.17,72.17,2000.0,51.5527,51.5527,51.5527,51.5527,2000.0
2006-05-10 10:05:00,72.11,72.17,72.09,72.17,800.0,51.5098,51.5527,51.4955,51.5527,800.0
2006-05-10 10:10:00,72.13,72.15,72.11,72.13,900.0,51.5241,51.5384,51.5098,51.5241,900.0
2006-05-10 10:15:00,72.12,72.2,72.11,72.11,4300.0,51.517,51.5741,51.5098,51.5098,4300.0
2006-05-10 10:20:00,72.19,72.19,72.19,72.19,100.0,51.567,51.567,51.567,51.567,100.0
2006-05-10 10:25:00,72.18,72.18,72.18,72.18,700.0,51.5598,51.5598,51.5598,51.5598,700.0
2006-05-10 10:30:00,72.18,72.18,72.18,72.18,0.0,51.5598,51.5598,51.5598,51.5598,0.0
2006-05-10 10:35:00,72.18,72.18,72.18,72.18,0.0,51.5598,51.5598,51.5598,51.5598,0.0
2006-05-10 10:40:00,72.12,72.12,72.12,72.12,200.0,51.517,51.517,51.517,51.517,200.0
2006-05-10 10:45:00,72.12,72.12,72.12,72.12,200.0,51.517,51.517,51.517,51.517,200.0
2006-05-10 10:50:00,72.13,72.13,72.1,72.1,700.0,51.5241,51.5241,51.5027,51.5027,700.0
2006-05-10 10:55:00,72.11,72.12,72.11,72.12,400.0,51.5098,51.517,51.5098,51.517,400.0
2006-05-10 11:00:00,72.12,72.12,72.12,72.12,0.0,51.517,51.517,51.517,51.517,0.0
2006-05-10 11:05:00,72.14,72.14,72.1,72.1,800.0,51.5313,51.5313,51.5027,51.5027,800.0
2006-05-10 11:10:00,72.15,72.15,72.14,72.14,1100.0,51.5384,51.5384,51.5313,51.5313,1100.0
2006-05-10 11:15:00,72.12,72.12,72.05,72.05,600.0,51.517,51.517,51.467,51.467,600.0
2006-05-10 11:20:00,72.08,72.08,72.08,72.08,3400.0,51.4884,51.4884,51.4884,51.4884,3400.0
2006-05-10 11:25:00,72.1,72.1,72.1,72.1,600.0,51.5027,51.5027,51.5027,51.5027,600.0
2006-05-10 11:30:00,72.15,72.15,72.07,72.07,600.0,51.5384,51.5384,51.4813,51.4813,600.0
2006-05-10 11:35:00,72.14,72.14,72.14,72.14,100.0,51.5313,51.5313,51.5313,51.5313,100.0
2006-05-10 11:40:00,72.12,72.12,72.12,72.12,300.0,51.517,51.517,51.517,51.517,300.0
2006-05-10 11:45:00,72.11,72.12,72.11,72.12,19600.0,51.5098,51.517,51.5098,51.517,19600.0
2006-05-10 11:50:00,72.05,72.13,72.05,72.13,900.0,51.467,51.5241,51.467,51.5241,900.0
2006-05-10 11:55:00,72.13,72.13,72.13,72.13,0.0,51.5241,51.5241,51.5241,51.5241,0.0
2006-05-10 12:00:00,72.11,72.13,72.11,72.13,10000.0,51.5098,51.5241,51.5098,51.5241,10000.0
2006-05-10 12:05:00,72.08,72.14,72.08,72.14,300.0,51.4884,51.5313,51.4884,51.5313,300.0
2006-05-10 12:10:00,72.14,72.14,72.13,72.13,18800.0,51.5313,51.5313,51.5241,51.5241,18800.0
2006-05-10 12:15:00,72.14,72.14,72.14,72.14,700.0,51.5313,51.5313,51.5313,51.5313,700.0
2006-05-10 12:20:00,72.13,72.13,72.12,72.12,29800.0,51.5241,51.5241,51.517,51.517,29800.0
2006-05-10 12:25:00,72.16,72.16,72.16,72.16,100.0,51.5455,51.5455,51.5455,51.5455,100.0
2006-05-10 12:30:00,72.15,72.15,72.15,72.15,700.0,51.5384,51.5384,51.5384,51.5384,700.0
2006-05-10 12:35:00,72.15,72.15,72.15,72.15,0.0,51.5384,51.5384,51.5384,51.5384,0.0
2006-05-10 12:40:00,72.18,72.18,72.18,72.18,500.0,51.5598,51.5598,51.5598,51.5598,500.0
2006-05-10 12:45:00,72.18,72.18,72.18,72.18,0.0,51.5598,51.5598,51.5598,51.5598,0.0
2006-05-10 12:50:00,72.19,72.19,72.19,72.19,500.0,51.567,51.567,51.567,51.567,500.0
2006-05-10 12:55:00,72.17,72.17,72.17,72.17,200.0,51.5527,51.5527,51.5527,51.5527,200.0
2006-05-10 13:00:00,72.17,72.2,72.17,72.2,500.0,51.5527,51.5741,51.5527,51.5741,500.0
2006-05-10 13:05:00,72.21,72.21,72.18,72.18,10300.0,51.5813,51.5813,51.5598,51.5598,10300.0
2006-05-10 13:10:00,72.16,72.18,72.16,72.18,400.0,51.5455,51.5598,51.5455,51.5598,400.0
2006-05-10 13:15:00,72.18,72.18,72.18,72.18,0.0,51.5598,51.5598,51.5598,51.5598,0.0
2006-05-10 13:20:00,72.15,72.16,72.15,72.16,2300.0,51.5384,51.5455,51.5384,51.5455,2300.0
2006-05-10 13:25:00,72.15,72.15,72.15,72.15,300.0,51.5384,51.5384,51.5384,51.5384,300.0
2006-05-10 13:30:00,72.12,72.12,72.12,72.12,5200.0,51.517,51.517,51.517,51.517,5200.0
2006-05-10 13:35:00,72.16,72.16,72.15,72.15,6100.0,51.5455,51.5455,51.5384,51.5384,6100.0
2006-05-10 13:40:00,72.14,72.17,72.14,72.16,4600.0,51.5313,51.5527,51.5313,51.5455,4600.0
2006-05-10 13:45:00,72.1,72.14,72.1,72.14,1600.0,51.5027,51.5313,51.5027,51.5313,1600.0
2006-05-10 13:50:00,72.14,72.15,72.1,72.1,1300.0,51.5313,51.5384,51.5027,51.5027,1300.0
2006-05-10 13:55:00,72.06,72.13,72.06,72.13,400.0,51.4741,51.5241,51.4741,51.5241,400.0
2006-05-10 14:00:00,72.06,72.1,72.06,72.1,400.0,51.4741,51.5027,51.4741,51.5027,400.0
2006-05-10 14:05:00,72.07,72.07,72.07,72.07,200.0,51.4813,51.4813,51.4813,51.4813,200.0
2006-05-10 14:10:00,72.0,72.09,72.0,72.08,1700.0,51.4313,51.4955,51.4313,51.4884,1700.0
2006-05-10 14:15:00,72.05,72.08,71.85,72.08,1900.0,51.467,51.4884,51.3241,51.4884,1900.0
2006-05-10 14:20:00,72.0,72.06,72.0,72.06,200.0,51.4313,51.4741,51.4313,51.4741,200.0
2006-05-10 14:25:00,71.98,71.98,71.98,71.98,200.0,51.417,51.417,51.417,51.417,200.0
2006-05-10 14:30:00,71.93,71.93,71.8,71.8,700.0,51.3812,51.3812,51.2884,51.2884,700.0
2006-05-10 14:35:00,71.96,71.96,71.96,71.96,100.0,51.4027,51.4027,51.4027,51.4027,100.0
2006-05-10 14:40:00,72.04,72.11,72.03,72.11,3600.0,51.4598,51.5098,51.4527,51.5098,3600.0
2006-05-10 14:45:00,72.2,72.2,72.2,72.2,100.0,51.5741,51.5741,51.5741,51.5741,100.0
2006-05-10 14:50:00,72.07,72.19,72.07,72.19,400.0,51.4813,51.567,51.4813,51.567,400.0
2006-05-10 14:55:00,72.17,72.19,72.11,72.19,700.0,51.5527,51.567,51.5098,51.567,700.0
2006-05-10 15:00:00,72.23,72.23,72.23,72.23,200.0,51.5955,51.5955,51.5955,51.5955,200.0
2006-05-10 15:05:00,72.23,72.23,72.23,72.23,0.0,51.5955,51.5955,51.5955,51.5955,0.0
2006-05-10 15:10:00,72.19,72.19,72.15,72.15,2800.0,51.567,51.567,51.5384,51.5384,2800.0
2006-05-10 15:15:00,72.13,72.17,72.13,72.17,1700.0,51.5241,51.5527,51.5241,51.5527,1700.0
2006-05-10 15:20:00,72.17,72.17,72.17,72.17,0.0,51.5527,51.5527,51.5527,51.5527,0.0
2006-05-10 15:25:00,72.18,72.18,72.03,72.03,500.0,51.5598,51.5598,51.4527,51.4527,500.0
2006-05-10 15:30:00,72.1,72.1,72.07,72.07,200.0,51.5027,51.5027,51.4813,51.4813,200.0
2006-05-10 15:35:00,72.02,72.02,72.0,72.0,200.0,51.4455,51.4455,51.4313,51.4313,200.0
2006-05-10 15:40:00,72.05,72.09,72.0,72.09,1000.0,51.467,51.4955,51.4313,51.4955,1000.0
2006-05-10 15:45:00,72.09,72.09,71.99,71.99,1300.0,51.4955,51.4955,51.4241,51.4241,1300.0
2006-05-10 15:50:00,72.08,72.08,72.08,72.08,100.0,51.4884,51.4884,51.4884,51.4884,100.0
2006-05-10 15:55:00,72.13,72.13,72.11,72.11,900.0,51.5241,51.5241,51.5098,51.5098,900.0
2006-05-10 16:00:00,72.1,72.1,72.1,72.1,200.0,51.5027,51.5027,51.5027,51.5027,200.0
2006-05-10 16:05:00,72.04,72.04,72.04,72.04,100.0,51.4598,51.4598,51.4598,51.4598,100.0
2006-05-10 16:10:00,72.04,72.04,72.04,72.04,0.0,51.4598,51.4598,51.4598,51.4598,0.0
2006-05-11 09:45:00,71.99,71.99,71.99,71.99,800.0,51.4241,51.4241,51.4241,51.4241,800.0
2006-05-11 09:50:00,71.99,71.99,71.99,71.99,0.0,51.4241,51.4241,51.4241,51.4241,0.0
2006-05-11 09:55:00,71.99,71.99,71.99,71.99,0.0,51.4241,51.4241,51.4241,51.4241,0.0
2006-05-11 10:00:00,71.79,71.8,71.79,71.8,2000.0,51.2812,51.2884,51.2812,51.2884,2000.0
2006-05-11 10:05:00,71.8,71.8,71.8,71.8,0.0,51.2884,51.2884,51.2884,51.2884,0.0
2006-05-11 10:10:00,71.8,71.8,71.8,71.8,0.0,51.2884,51.2884,51.2884,51.2884,0.0
2006-05-11 10:15:00,72.0,72.0,72.0,72.0,4700.0,51.4313,51.4313,51.4313,51.4313,4700.0
2006-05-11 10:20:00,71.94,71.94,71.92,71.92,200.0,51.3884,51.3884,51.3741,51.3741,200.0
2006-05-11 10:25:00,71.94,71.94,71.85,71.85,1100.0,51.3884,51.3884,51.3241,51.3241,1100.0
2006-05-11 10:30:00,71.77,71.77,71.75,71.75,400.0,51.267,51.267,51.2527,51.2527,400.0
2006-05-11 10:35:00,71.8,71.8,71.75,71.75,400.0,51.2884,51.2884,51.2527,51.2527,400.0
2006-05-11 10:40:00,71.75,71.75,71.75,71.75,0.0,51.2527,51.2527,51.2527,51.2527,0.0
2006-05-11 10:45:00,71.75,71.75,71.75,71.75,0.0,51.2527,51.2527,51.2527,51.2527,0.0
2006-05-11 10:50:00,71.62,71.66,71.6,71.66,300.0,51.1598,51.1884,51.1455,51.1884,300.0
2006-05-11 10:55:00,71.63,71.71,71.63,71.71,700.0,51.167,51.2241,51.167,51.2241,700.0
2006-05-11 11:00:00,71.61,71.61,71.61,71.61,400.0,51.1527,51.1527,51.1527,51.1527,400.0
2006-05-11 11:05:00,71.65,71.65,71.65,71.65,4800.0,51.1812,51.1812,51.1812,51.1812,4800.0
2006-05-11 11:10:00,71.72,71.72,71.72,71.72,100.0,51.2312,51.2312,51.2312,51.2312,100.0
2006-05-11 11:15:00,71.55,71.55,71.55,71.55,6100.0,51.1098,51.1098,51.1098,51.1098,6100.0
2006-05-11 11:20:00,71.57,71.57,71.53,71.53,200.0,51.1241,51.1241,51.0955,51.0955,200.0
2006-05-11 11:25:00,71.53,71.53,71.53,71.53,100.0,51.0955,51.0955,51.0955,51.0955,100.0
2006-05-11 11:30:00,71.47,71.47,71.47,71.47,800.0,51.0527,51.0527,51.0527,51.0527,800.0
2006-05-11 11:35:00,71.57,71.57,71.49,71.49,1800.0,51.1241,51.1241,51.0669,51.0669,1800.0
2006-05-11 11:40:00,71.56,71.58,71.56,71.58,500.0,51.1169,51.1312,51.1169,51.1312,500.0
2006-05-11 11:45:00,71.55,71.56,71.55,71.56,200.0,51.1098,51.1169,51.1098,51.1169,200.0
2006-05-11 11:50:00,71.53,71.53,71.44,71.44,1000.0,51.0955,51.0955,51.0312,51.0312,1000.0
2006-05-11 11:55:00,71.43,71.47,71.43,71.47,1200.0,51.0241,51.0527,51.0241,51.0527,1200.0
2006-05-11 12:00:00,71.47,71.47,71.47,71.47,0.0,51.0527,51.0527,51.0527,51.0527,0.0
2006-05-11 12:05:00,71.49,71.49,71.45,71.46,800.0,51.0669,51.0669,51.0384,51.0455,800.0
2006-05-11 12:10:00,71.36,71.36,71.36,71.36,100.0,50.9741,50.9741,50.9741,50.9741,100.0
2006-05-11 12:15:00,71.35,71.36,71.35,71.36,200.0,50.9669,50.9741,50.9669,50.9741,200.0
2006-05-11 12:20:00,71.36,71.42,71.36,71.42,5700.0,50.9741,51.0169,50.9741,51.0169,5700.0
2006-05-11 12:25:00,71.37,71.37,71.37,71.37,100.0,50.9812,50.9812,50.9812,50.9812,100.0
2006-05-11 12:30:00,71.35,71.35,71.35,71.35,1600.0,50.9669,50.9669,50.9669,50.9669,1600.0
2006-05-11 12:35:00,71.41,71.41,71.41,71.41,300.0,51.0098,51.0098,51.0098,51.0098,300.0
2006-05-11 12:40:00,71.41,71.41,71.35,71.35,500.0,51.0098,51.0098,50.9669,50.9669,500.0
2006-05-11 12:45:00,71.42,71.42,71.38,71.38,800.0,51.0169,51.0169,50.9884,50.9884,800.0
2006-05-11 12:50:00,71.41,71.41,71.41,71.41,200.0,51.0098,51.0098,51.0098,51.0098,200.0
2006-05-11 12:55:00,71.41,71.41,71.41,71.41,1700.0,51.0098,51.0098,51.0098,51.0098,1700.0
2006-05-11 13:00:00,71.46,71.46,71.43,71.43,200.0,51.0455,51.0455,51.0241,51.0241,200.0
2006-05-11 13:05:00,71.41,71.41,71.41,71.41,200.0,51.0098,51.0098,51.0098,51.0098,200.0
2006-05-11 13:10:00,71.35,71.35,71.3,71.3,2200.0,50.9669,50.9669,50.9312,50.9312,2200.0
2006-05-11 13:15:00,71.28,71.28,71.28,71.28,500.0,50.9169,50.9169,50.9169,50.9169,500.0
2006-05-11 13:20:00,71.25,71.25,71.25,71.25,100.0,50.8955,50.8955,50.8955,50.8955,100.0
2006-05-11 13:25:00,71.24,71.32,71.23,71.32,1000.0,50.8884,50.9455,50.8812,50.9455,1000.0
2006-05-11 13:30:00,71.25,71.27,71.24,71.24,400.0,50.8955,50.9098,50.8884,50.8884,400.0
2006-05-11 13:35:00,71.29,71.29,71.29,71.29,100.0,50.9241,50.9241,50.9241,50.9241,100.0
2006-05-11 13:40:00,71.29,71.29,71.29,71.29,0.0,50.9241,50.9241,50.9241,50.9241,0.0
2006-05-11 13:45:00,71.26,71.26,71.21,71.21,500.0,50.9027,50.9027,50.8669,50.8669,500.0
2006-05-11 13:50:00,71.21,71.21,71.21,71.21,0.0,50.8669,50.8669,50.8669,50.8669,0.0
2006-05-11 13:55:00,71.26,71.32,71.26,71.32,300.0,50.9027,50.9455,50.9027,50.9455,300.0
2006-05-11 14:00:00,71.37,71.39,71.37,71.39,500.0,50.9812,50.9955,50.9812,50.9955,500.0
2006-05-11 14:05:00,71.39,71.41,71.39,71.41,200.0,50.9955,51.0098,50.9955,51.0098,200.0
2006-05-11 14:10:00,71.39,71.39,71.39,71.39,200.0,50.9955,50.9955,50.9955,50.9955,200.0
2006-05-11 14:15:00,71.26,71.35,71.26,71.35,1800.0,50.9027,50.9669,50.9027,50.9669,1800.0
2006-05-11 14:20:00,71.35,71.35,71.35,71.35,0.0,50.9669,50.9669,50.9669,50.9669,0.0
2006-05-11 14:25:00,71.35,71.35,71.35,71.35,0.0,50.9669,50.9669,50.9669,50.9669,0.0
2006-05-11 14:30:00,71.36,71.36,71.34,71.34,1100.0,50.9741,50.9741,50.9598,50.9598,1100.0
2006-05-11 14:35:00,71.31,71.31,71.31,71.31,100.0,50.9384,50.9384,50.9384,50.9384,100.0
2006-05-11 14:40:00,71.29,71.29,71.28,71.28,1100.0,50.9241,50.9241,50.9169,50.9169,1100.0
2006-05-11 14:45:00,71.32,71.32,71.31,71.31,200.0,50.9455,50.9455,50.9384,50.9384,200.0
2006-05-11 14:50:00,71.21,71.21,71.21,71.21,100.0,50.8669,50.8669,50.8669,50.8669,100.0
2006-05-11 14:55:00,71.21,71.21,71.21,71.21,0.0,50.8669,50.8669,50.8669,50.8669,0.0
2006-05-11 15:00:00,71.15,71.15,71.15,71.15,100.0,50.8241,50.8241,50.8241,50.8241,100.0
2006-05-11 15:05:00,71.15,71.15,71.15,71.15,0.0,50.8241,50.8241,50.8241,50.8241,0.0
2006-05-11 15:10:00,71.24,71.29,71.21,71.28,1600.0,50.8884,50.9241,50.8669,50.9169,1600.0
2006-05-11 15:15:00,71.24,71.28,71.19,71.19,800.0,50.8884,50.9169,50.8526,50.8526,800.0
2006-05-11 15:20:00,71.21,71.22,71.16,71.22,700.0,50.8669,50.8741,50.8312,50.8741,700.0
2006-05-11 15:25:00,71.17,71.17,71.17,71.17,400.0,50.8384,50.8384,50.8384,50.8384,400.0
2006-05-11 15:30:00,71.12,71.13,71.09,71.13,1000.0,50.8026,50.8098,50.7812,50.8098,1000.0
2006-05-11 15:35:00,71.13,71.13,71.13,71.13,0.0,50.8098,50.8098,50.8098,50.8098,0.0
2006-05-11 15:40:00,71.14,71.17,71.11,71.11,800.0,50.8169,50.8384,50.7955,50.7955,800.0
2006-05-11 15:45:00,71.15,71.15,71.15,71.15,800.0,50.8241,50.8241,50.8241,50.8241,800.0
2006-05-11 15:50:00,71.18,71.21,71.15,71.18,1400.0,50.8455,50.8669,50.8241,50.8455,1400.0
2006-05-11 15:55:00,71.22,71.22,71.15,71.16,1900.0,50.8741,50.8741,50.8241,50.8312,1900.0
2006-05-11 16:00:00,71.16,71.16,71.16,71.16,0.0,50.8312,50.8312,50.8312,50.8312,0.0
2006-05-11 16:05:00,71.16,71.16,71.16,71.16,0.0,50.8312,50.8312,50.8312,50.8312,0.0
2006-05-11 16:10:00,71.16,71.16,71.16,71.16,0.0,50.8312,50.8312,50.8312,50.8312,0.0
2006-05-12 09:30:00,70.95,71.08,70.95,71.08,10700.0,50.6812,50.7741,50.6812,50.7741,10700.0
2006-05-12 09:35:00,70.99,70.99,70.92,70.92,400.0,50.7098,50.7098,50.6598,50.6598,400.0
2006-05-12 09:40:00,70.92,70.92,70.92,70.92,0.0,50.6598,50.6598,50.6598,50.6598,0.0
2006-05-12 09:45:00,70.85,70.95,70.85,70.95,3600.0,50.6098,50.6812,50.6098,50.6812,3600.0
2006-05-12 09:50:00,70.95,70.95,70.95,70.95,0.0,50.6812,50.6812,50.6812,50.6812,0.0
2006-05-12 09:55:00,70.87,71.09,70.87,71.09,35200.0,50.6241,50.7812,50.6241,50.7812,35200.0
2006-05-12 10:00:00,71.09,71.09,71.09,71.09,0.0,50.7812,50.7812,50.7812,50.7812,0.0
2006-05-12 10:05:00,71.02,71.02,70.9,70.9,2000.0,50.7312,50.7312,50.6455,50.6455,2000.0
2006-05-12 10:10:00,70.89,70.9,70.89,70.9,200.0,50.6384,50.6455,50.6384,50.6455,200.0
2006-05-12 10:15:00,71.05,71.05,70.82,70.82,3600.0,50.7526,50.7526,50.5884,50.5884,3600.0
2006-05-12 10:20:00,70.83,70.83,70.83,70.83,100.0,50.5955,50.5955,50.5955,50.5955,100.0
2006-05-12 10:25:00,70.85,70.88,70.79,70.79,1400.0,50.6098,50.6312,50.5669,50.5669,1400.0
2006-05-12 10:30:00,70.75,70.8,70.75,70.8,700.0,50.5383,50.5741,50.5383,50.5741,700.0
2006-05-12 10:35:00,70.75,70.8,70.75,70.78,4700.0,50.5383,50.5741,50.5383,50.5598,4700.0
2006-05-12 10:40:00,70.79,70.79,70.72,70.72,300.0,50.5669,50.5669,50.5169,50.5169,300.0
2006-05-12 10:45:00,70.77,70.77,70.77,70.77,700.0,50.5526,50.5526,50.5526,50.5526,700.0
2006-05-12 10:50:00,70.65,70.65,70.65,70.65,1400.0,50.4669,50.4669,50.4669,50.4669,1400.0
2006-05-12 10:55:00,70.75,70.81,70.75,70.81,1100.0,50.5383,50.5812,50.5383,50.5812,1100.0
2006-05-12 11:00:00,70.81,70.81,70.81,70.81,0.0,50.5812,50.5812,50.5812,50.5812,0.0
2006-05-12 11:05:00,70.81,70.81,70.81,70.81,0.0,50.5812,50.5812,50.5812,50.5812,0.0
2006-05-12 11:10:00,70.81,70.81,70.81,70.81,0.0,50.5812,50.5812,50.5812,50.5812,0.0
2006-05-12 11:15:00,70.75,70.75,70.75,70.75,600.0,50.5383,50.5383,50.5383,50.5383,600.0
2006-05-12 11:20:00,70.82,70.82,70.82,70.82,400.0,50.5884,50.5884,50.5884,50.5884,400.0
2006-05-12 11:25:00,70.87,70.87,70.87,70.87,600.0,50.6241,50.6241,50.6241,50.6241,600.0
2006-05-12 11:30:00,70.79,70.8,70.79,70.8,1100.0,50.5669,50.5741,50.5669,50.5741,1100.0
2006-05-12 11:35:00,70.78,70.78,70.78,70.78,400.0,50.5598,50.5598,50.5598,50.5598,400.0
2006-05-12 11:40:00,70.68,70.7,70.68,70.7,500.0,50.4883,50.5026,50.4883,50.5026,500.0
2006-05-12 11:45:00,70.72,70.78,70.72,70.75,600.0,50.5169,50.5598,50.5169,50.5383,600.0
2006-05-12 11:50:00,70.75,70.75,70.75,70.75,1000.0,50.5383,50.5383,50.5383,50.5383,1000.0
2006-05-12 11:55:00,70.74,70.78,70.74,70.78,500.0,50.5312,50.5598,50.5312,50.5598,500.0
2006-05-12 12:00:00,70.79,70.84,70.79,70.84,2200.0,50.5669,50.6026,50.5669,50.6026,2200.0
2006-05-12 12:05:00,70.82,70.82,70.82,70.82,100.0,50.5884,50.5884,50.5884,50.5884,100.0
2006-05-12 12:10:00,70.83,70.83,70.81,70.81,500.0,50.5955,50.5955,50.5812,50.5812,500.0
2006-05-12 12:15:00,70.81,70.81,70.81,70.81,0.0,50.5812,50.5812,50.5812,50.5812,0.0
2006-05-12 12:20:00,70.81,70.81,70.81,70.81,0.0,50.5812,50.5812,50.5812,50.5812,0.0
2006-05-12 12:25:00,70.82,70.82,70.76,70.76,500.0,50.5884,50.5884,50.5455,50.5455,500.0
2006-05-12 12:30:00,70.76,70.76,70.76,70.76,0.0,50.5455,50.5455,50.5455,50.5455,0.0
2006-05-12 12:35:00,70.76,70.76,70.76,70.76,0.0,50.5455,50.5455,50.5455,50.5455,0.0
2006-05-12 12:40:00,70.7,70.7,70.63,70.63,700.0,50.5026,50.5026,50.4526,50.4526,700.0
2006-05-12 12:45:00,70.63,70.71,70.63,70.65,1000.0,50.4526,50.5098,50.4526,50.4669,1000.0
2006-05-12 12:50:00,70.59,70.59,70.51,70.51,1600.0,50.4241,50.4241,50.3669,50.3669,1600.0
2006-05-12 12:55:00,70.59,70.59,70.59,70.59,300.0,50.4241,50.4241,50.4241,50.4241,300.0
2006-05-12 13:00:00,70.59,70.59,70.59,70.59,0.0,50.4241,50.4241,50.4241,50.4241,0.0
2006-05-12 13:05:00,70.59,70.59,70.59,70.59,0.0,50.4241,50.4241,50.4241,50.4241,0.0
2006-05-12 13:10:00,70.56,70.56,70.56,70.56,200.0,50.4026,50.4026,50.4026,50.4026,200.0
2006-05-12 13:15:00,70.55,70.57,70.47,70.52,12400.0,50.3955,50.4098,50.3383,50.3741,12400.0
2006-05-12 13:20:00,70.6,70.63,70.6,70.6,17900.0,50.4312,50.4526,50.4312,50.4312,17900.0
2006-05-12 13:25:00,70.6,70.6,70.6,70.6,0.0,50.4312,50.4312,50.4312,50.4312,0.0
2006-05-12 13:30:00,70.62,70.62,70.62,70.62,200.0,50.4455,50.4455,50.4455,50.4455,200.0
2006-05-12 13:35:00,70.65,70.65,70.6,70.6,700.0,50.4669,50.4669,50.4312,50.4312,700.0
2006-05-12 13:40:00,70.57,70.57,70.57,70.57,2400.0,50.4098,50.4098,50.4098,50.4098,2400.0
2006-05-12 13:45:00,70.53,70.53,70.53,70.53,1500.0,50.3812,50.3812,50.3812,50.3812,1500.0
2006-05-12 13:50:00,70.52,70.57,70.52,70.57,2200.0,50.3741,50.4098,50.3741,50.4098,2200.0
2006-05-12 13:55:00,70.54,70.59,70.54,70.59,1800.0,50.3883,50.4241,50.3883,50.4241,1800.0
2006-05-12 14:00:00,70.57,70.57,70.57,70.57,100.0,50.4098,50.4098,50.4098,50.4098,100.0
2006-05-12 14:05:00,70.54,70.54,70.54,70.54,700.0,50.3883,50.3883,50.3883,50.3883,700.0
2006-05-12 14:10:00,70.59,70.73,70.59,70.73,5000.0,50.4241,50.5241,50.4241,50.5241,5000.0
2006-05-12 14:15:00,70.73,70.73,70.73,70.73,0.0,50.5241,50.5241,50.5241,50.5241,0.0
2006-05-12 14:20:00,70.69,70.75,70.69,70.71,2200.0,50.4955,50.5383,50.4955,50.5098,2200.0
2006-05-12 14:25:00,70.65,70.65,70.65,70.65,300.0,50.4669,50.4669,50.4669,50.4669,300.0
2006-05-12 14:30:00,70.63,70.67,70.6,70.6,1600.0,50.4526,50.4812,50.4312,50.4312,1600.0
2006-05-12 14:35:00,70.6,70.63,70.6,70.62,1300.0,50.4312,50.4526,50.4312,50.4455,1300.0
2006-05-12 14:40:00,70.68,70.68,70.68,70.68,300.0,50.4883,50.4883,50.4883,50.4883,300.0
2006-05-12 14:45:00,70.68,70.68,70.68,70.68,0.0,50.4883,50.4883,50.4883,50.4883,0.0
2006-05-12 14:50:00,70.68,70.68,70.68,70.68,0.0,50.4883,50.4883,50.4883,50.4883,0.0
2006-05-12 14:55:00,70.68,70.68,70.68,70.68,0.0,50.4883,50.4883,50.4883,50.4883,0.0
2006-05-12 15:00:00,70.52,70.54,70.52,70.53,6000.0,50.3741,50.3883,50.3741,50.3812,6000.0
2006-05-12 15:05:00,70.53,70.53,70.53,70.53,0.0,50.3812,50.3812,50.3812,50.3812,0.0
2006-05-12 15:10:00,70.54,70.54,70.54,70.54,400.0,50.3883,50.3883,50.3883,50.3883,400.0
2006-05-12 15:15:00,70.49,70.49,70.49,70.49,100.0,50.3526,50.3526,50.3526,50.3526,100.0
2006-05-12 15:20:00,70.55,70.55,70.45,70.45,1100.0,50.3955,50.3955,50.3241,50.3241,1100.0
2006-05-12 15:25:00,70.49,70.49,70.49,70.49,5000.0,50.3526,50.3526,50.3526,50.3526,5000.0
2006-05-12 15:30:00,70.51,70.53,70.51,70.52,400.0,50.3669,50.3812,50.3669,50.3741,400.0
2006-05-12 15:35:00,70.44,70.44,70.44,70.44,3700.0,50.3169,50.3169,50.3169,50.3169,3700.0
2006-05-12 15:40:00,70.41,70.47,70.41,70.47,1200.0,50.2955,50.3383,50.2955,50.3383,1200.0
2006-05-12 15:45:00,70.47,70.47,70.47,70.47,0.0,50.3383,50.3383,50.3383,50.3383,0.0
2006-05-12 15:50:00,70.42,70.42,70.42,70.42,200.0,50.3026,50.3026,50.3026,50.3026,200.0
2006-05-12 15:55:00,70.32,70.33,70.31,70.31,700.0,50.2312,50.2383,50.224,50.224,700.0
2006-05-12 16:00:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-05-12 16:05:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-05-12 16:10:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-05-15 09:35:00,70.3,70.3,70.26,70.26,7900.0,50.2169,50.2169,50.1883,50.1883,7900.0
2006-05-15 09:40:00,70.26,70.26,70.26,70.26,0.0,50.1883,50.1883,50.1883,50.1883,0.0
2006-05-15 09:45:00,70.29,70.29,70.29,70.29,100.0,50.2098,50.2098,50.2098,50.2098,100.0
2006-05-15 09:50:00,70.27,70.27,70.27,70.27,400.0,50.1955,50.1955,50.1955,50.1955,400.0
2006-05-15 09:55:00,70.27,70.27,70.27,70.27,0.0,50.1955,50.1955,50.1955,50.1955,0.0
2006-05-15 10:00:00,70.12,70.21,70.12,70.21,200.0,50.0883,50.1526,50.0883,50.1526,200.0
2006-05-15 10:05:00,70.21,70.21,70.21,70.21,0.0,50.1526,50.1526,50.1526,50.1526,0.0
2006-05-15 10:10:00,70.21,70.21,70.21,70.21,0.0,50.1526,50.1526,50.1526,50.1526,0.0
2006-05-15 10:15:00,70.45,70.47,70.45,70.45,8100.0,50.3241,50.3383,50.3241,50.3241,8100.0
2006-05-15 10:20:00,70.51,70.51,70.3,70.35,3500.0,50.3669,50.3669,50.2169,50.2526,3500.0
2006-05-15 10:25:00,70.36,70.36,70.36,70.36,500.0,50.2598,50.2598,50.2598,50.2598,500.0
2006-05-15 10:30:00,70.36,70.44,70.36,70.44,200.0,50.2598,50.3169,50.2598,50.3169,200.0
2006-05-15 10:35:00,70.44,70.44,70.44,70.44,0.0,50.3169,50.3169,50.3169,50.3169,0.0
2006-05-15 10:40:00,70.44,70.44,70.44,70.44,0.0,50.3169,50.3169,50.3169,50.3169,0.0
2006-05-15 10:45:00,70.44,70.44,70.44,70.44,0.0,50.3169,50.3169,50.3169,50.3169,0.0
2006-05-15 10:50:00,70.43,70.43,70.41,70.41,700.0,50.3098,50.3098,50.2955,50.2955,700.0
2006-05-15 10:55:00,70.4,70.42,70.4,70.42,900.0,50.2883,50.3026,50.2883,50.3026,900.0
2006-05-15 11:00:00,70.43,70.43,70.43,70.43,600.0,50.3098,50.3098,50.3098,50.3098,600.0
2006-05-15 11:05:00,70.57,70.57,70.57,70.57,200.0,50.4098,50.4098,50.4098,50.4098,200.0
2006-05-15 11:10:00,70.5,70.5,70.5,70.5,1100.0,50.3598,50.3598,50.3598,50.3598,1100.0
2006-05-15 11:15:00,70.55,70.55,70.55,70.55,8900.0,50.3955,50.3955,50.3955,50.3955,8900.0
2006-05-15 11:20:00,70.46,70.46,70.44,70.44,1100.0,50.3312,50.3312,50.3169,50.3169,1100.0
2006-05-15 11:25:00,70.44,70.44,70.44,70.44,0.0,50.3169,50.3169,50.3169,50.3169,0.0
2006-05-15 11:30:00,70.44,70.44,70.44,70.44,0.0,50.3169,50.3169,50.3169,50.3169,0.0
2006-05-15 11:35:00,70.37,70.37,70.37,70.37,300.0,50.2669,50.2669,50.2669,50.2669,300.0
2006-05-15 11:40:00,70.35,70.4,70.35,70.4,7300.0,50.2526,50.2883,50.2526,50.2883,7300.0
2006-05-15 11:45:00,70.32,70.41,70.32,70.38,600.0,50.2312,50.2955,50.2312,50.274,600.0
2006-05-15 11:50:00,70.44,70.44,70.4,70.42,400.0,50.3169,50.3169,50.2883,50.3026,400.0
2006-05-15 11:55:00,70.43,70.43,70.43,70.43,200.0,50.3098,50.3098,50.3098,50.3098,200.0
2006-05-15 12:00:00,70.41,70.49,70.41,70.49,400.0,50.2955,50.3526,50.2955,50.3526,400.0
2006-05-15 12:05:00,70.5,70.5,70.38,70.38,400.0,50.3598,50.3598,50.274,50.274,400.0
2006-05-15 12:10:00,70.44,70.45,70.44,70.45,2700.0,50.3169,50.3241,50.3169,50.3241,2700.0
2006-05-15 12:15:00,70.37,70.37,70.36,70.36,900.0,50.2669,50.2669,50.2598,50.2598,900.0
2006-05-15 12:20:00,70.34,70.34,70.34,70.34,700.0,50.2455,50.2455,50.2455,50.2455,700.0
2006-05-15 12:25:00,70.36,70.36,70.36,70.36,700.0,50.2598,50.2598,50.2598,50.2598,700.0
2006-05-15 12:30:00,70.41,70.42,70.38,70.42,1200.0,50.2955,50.3026,50.274,50.3026,1200.0
2006-05-15 12:35:00,70.39,70.45,70.39,70.45,24700.0,50.2812,50.3241,50.2812,50.3241,24700.0
2006-05-15 12:40:00,70.38,70.44,70.38,70.44,1400.0,50.274,50.3169,50.274,50.3169,1400.0
2006-05-15 12:45:00,70.44,70.44,70.44,70.44,0.0,50.3169,50.3169,50.3169,50.3169,0.0
2006-05-15 12:50:00,70.44,70.44,70.44,70.44,0.0,50.3169,50.3169,50.3169,50.3169,0.0
2006-05-15 12:55:00,70.44,70.44,70.44,70.44,0.0,50.3169,50.3169,50.3169,50.3169,0.0
2006-05-15 13:00:00,70.43,70.43,70.43,70.43,200.0,50.3098,50.3098,50.3098,50.3098,200.0
2006-05-15 13:05:00,70.43,70.43,70.43,70.43,0.0,50.3098,50.3098,50.3098,50.3098,0.0
2006-05-15 13:10:00,70.43,70.43,70.43,70.43,0.0,50.3098,50.3098,50.3098,50.3098,0.0
2006-05-15 13:15:00,70.43,70.43,70.43,70.43,400.0,50.3098,50.3098,50.3098,50.3098,400.0
2006-05-15 13:20:00,70.32,70.32,70.2,70.2,1400.0,50.2312,50.2312,50.1455,50.1455,1400.0
2006-05-15 13:25:00,70.21,70.21,70.19,70.19,3000.0,50.1526,50.1526,50.1383,50.1383,3000.0
2006-05-15 13:30:00,70.13,70.13,70.13,70.13,400.0,50.0955,50.0955,50.0955,50.0955,400.0
2006-05-15 13:35:00,70.13,70.13,70.13,70.13,0.0,50.0955,50.0955,50.0955,50.0955,0.0
2006-05-15 13:40:00,70.13,70.13,70.13,70.13,0.0,50.0955,50.0955,50.0955,50.0955,0.0
2006-05-15 13:45:00,70.15,70.16,70.13,70.13,1800.0,50.1098,50.1169,50.0955,50.0955,1800.0
2006-05-15 13:50:00,70.1,70.1,70.01,70.01,1200.0,50.074,50.074,50.0097,50.0097,1200.0
2006-05-15 13:55:00,70.01,70.01,70.01,70.01,0.0,50.0097,50.0097,50.0097,50.0097,0.0
2006-05-15 14:00:00,70.01,70.01,70.01,70.01,0.0,50.0097,50.0097,50.0097,50.0097,0.0
2006-05-15 14:05:00,70.22,70.22,70.22,70.22,100.0,50.1598,50.1598,50.1598,50.1598,100.0
2006-05-15 14:10:00,70.14,70.17,70.11,70.11,600.0,50.1026,50.124,50.0812,50.0812,600.0
2006-05-15 14:15:00,70.09,70.09,70.02,70.02,500.0,50.0669,50.0669,50.0169,50.0169,500.0
2006-05-15 14:20:00,70.1,70.1,70.1,70.1,100.0,50.074,50.074,50.074,50.074,100.0
2006-05-15 14:25:00,70.17,70.2,70.17,70.2,300.0,50.124,50.1455,50.124,50.1455,300.0
2006-05-15 14:30:00,70.2,70.2,70.2,70.2,0.0,50.1455,50.1455,50.1455,50.1455,0.0
2006-05-15 14:35:00,70.27,70.27,70.21,70.21,1600.0,50.1955,50.1955,50.1526,50.1526,1600.0
2006-05-15 14:40:00,70.21,70.21,70.14,70.14,36600.0,50.1526,50.1526,50.1026,50.1026,36600.0
2006-05-15 14:45:00,70.16,70.16,70.16,70.16,3100.0,50.1169,50.1169,50.1169,50.1169,3100.0
2006-05-15 14:50:00,70.14,70.15,70.14,70.15,1200.0,50.1026,50.1098,50.1026,50.1098,1200.0
2006-05-15 14:55:00,70.17,70.17,70.17,70.17,700.0,50.124,50.124,50.124,50.124,700.0
2006-05-15 15:00:00,70.15,70.17,70.13,70.17,400.0,50.1098,50.124,50.0955,50.124,400.0
2006-05-15 15:05:00,70.18,70.25,70.18,70.25,200.0,50.1312,50.1812,50.1312,50.1812,200.0
2006-05-15 15:10:00,70.19,70.33,70.19,70.33,800.0,50.1383,50.2383,50.1383,50.2383,800.0
2006-05-15 15:15:00,70.35,70.41,70.35,70.41,1100.0,50.2526,50.2955,50.2526,50.2955,1100.0
2006-05-15 15:20:00,70.39,70.4,70.28,70.28,1500.0,50.2812,50.2883,50.2026,50.2026,1500.0
2006-05-15 15:25:00,70.36,70.36,70.36,70.36,600.0,50.2598,50.2598,50.2598,50.2598,600.0
2006-05-15 15:30:00,70.36,70.36,70.36,70.36,0.0,50.2598,50.2598,50.2598,50.2598,0.0
2006-05-15 15:35:00,70.36,70.37,70.36,70.37,600.0,50.2598,50.2669,50.2598,50.2669,600.0
2006-05-15 15:40:00,70.4,70.4,70.4,70.4,100.0,50.2883,50.2883,50.2883,50.2883,100.0
2006-05-15 15:45:00,70.45,70.49,70.45,70.49,4100.0,50.3241,50.3526,50.3241,50.3526,4100.0
2006-05-15 15:50:00,70.44,70.45,70.44,70.45,600.0,50.3169,50.3241,50.3169,50.3241,600.0
2006-05-15 15:55:00,70.5,70.5,70.5,70.5,200.0,50.3598,50.3598,50.3598,50.3598,200.0
2006-05-15 16:00:00,70.5,70.5,70.5,70.5,0.0,50.3598,50.3598,50.3598,50.3598,0.0
2006-05-15 16:05:00,70.5,70.5,70.5,70.5,0.0,50.3598,50.3598,50.3598,50.3598,0.0
2006-05-15 16:10:00,70.5,70.5,70.5,70.5,0.0,50.3598,50.3598,50.3598,50.3598,0.0
2006-05-16 09:30:00,70.74,70.74,70.74,70.74,4100.0,50.5312,50.5312,50.5312,50.5312,4100.0
2006-05-16 09:35:00,70.71,70.71,70.71,70.71,100.0,50.5098,50.5098,50.5098,50.5098,100.0
2006-05-16 09:40:00,70.63,70.63,70.63,70.63,900.0,50.4526,50.4526,50.4526,50.4526,900.0
2006-05-16 09:45:00,70.66,70.66,70.66,70.66,100.0,50.4741,50.4741,50.4741,50.4741,100.0
2006-05-16 09:50:00,70.66,70.68,70.66,70.68,1300.0,50.4741,50.4883,50.4741,50.4883,1300.0
2006-05-16 09:55:00,70.68,70.68,70.68,70.68,0.0,50.4883,50.4883,50.4883,50.4883,0.0
2006-05-16 10:00:00,70.6,70.6,70.6,70.6,400.0,50.4312,50.4312,50.4312,50.4312,400.0
2006-05-16 10:05:00,70.65,70.65,70.56,70.56,600.0,50.4669,50.4669,50.4026,50.4026,600.0
2006-05-16 10:10:00,70.56,70.56,70.56,70.56,0.0,50.4026,50.4026,50.4026,50.4026,0.0
2006-05-16 10:15:00,70.51,70.51,70.46,70.46,1500.0,50.3669,50.3669,50.3312,50.3312,1500.0
2006-05-16 10:20:00,70.61,70.61,70.54,70.54,200.0,50.4383,50.4383,50.3883,50.3883,200.0
2006-05-16 10:25:00,70.54,70.54,70.54,70.54,0.0,50.3883,50.3883,50.3883,50.3883,0.0
2006-05-16 10:30:00,70.52,70.55,70.52,70.55,600.0,50.3741,50.3955,50.3741,50.3955,600.0
2006-05-16 10:35:00,70.54,70.54,70.54,70.54,100.0,50.3883,50.3883,50.3883,50.3883,100.0
2006-05-16 10:40:00,70.56,70.56,70.49,70.49,1100.0,50.4026,50.4026,50.3526,50.3526,1100.0
2006-05-16 10:45:00,70.49,70.49,70.49,70.49,0.0,50.3526,50.3526,50.3526,50.3526,0.0
2006-05-16 10:50:00,70.63,70.63,70.52,70.52,1100.0,50.4526,50.4526,50.3741,50.3741,1100.0
2006-05-16 10:55:00,70.52,70.52,70.52,70.52,300.0,50.3741,50.3741,50.3741,50.3741,300.0
2006-05-16 11:00:00,70.56,70.56,70.49,70.5,800.0,50.4026,50.4026,50.3526,50.3598,800.0
2006-05-16 11:05:00,70.56,70.59,70.52,70.53,1500.0,50.4026,50.4241,50.3741,50.3812,1500.0
2006-05-16 11:10:00,70.58,70.58,70.43,70.45,1900.0,50.4169,50.4169,50.3098,50.3241,1900.0
2006-05-16 11:15:00,70.45,70.45,70.45,70.45,0.0,50.3241,50.3241,50.3241,50.3241,0.0
2006-05-16 11:20:00,70.44,70.5,70.41,70.44,6600.0,50.3169,50.3598,50.2955,50.3169,6600.0
2006-05-16 11:25:00,70.44,70.44,70.44,70.44,0.0,50.3169,50.3169,50.3169,50.3169,0.0
2006-05-16 11:30:00,70.32,70.33,70.32,70.33,400.0,50.2312,50.2383,50.2312,50.2383,400.0
2006-05-16 11:35:00,70.4,70.43,70.35,70.36,500.0,50.2883,50.3098,50.2526,50.2598,500.0
2006-05-16 11:40:00,70.4,70.4,70.32,70.32,300.0,50.2883,50.2883,50.2312,50.2312,300.0
2006-05-16 11:45:00,70.23,70.3,70.23,70.3,3500.0,50.1669,50.2169,50.1669,50.2169,3500.0
2006-05-16 11:50:00,70.25,70.34,70.25,70.26,2400.0,50.1812,50.2455,50.1812,50.1883,2400.0
2006-05-16 11:55:00,70.26,70.26,70.26,70.26,0.0,50.1883,50.1883,50.1883,50.1883,0.0
2006-05-16 12:00:00,70.41,70.41,70.41,70.41,100.0,50.2955,50.2955,50.2955,50.2955,100.0
2006-05-16 12:05:00,70.41,70.41,70.41,70.41,0.0,50.2955,50.2955,50.2955,50.2955,0.0
2006-05-16 12:10:00,70.44,70.44,70.35,70.35,200.0,50.3169,50.3169,50.2526,50.2526,200.0
2006-05-16 12:15:00,70.41,70.41,70.31,70.31,600.0,50.2955,50.2955,50.224,50.224,600.0
2006-05-16 12:20:00,70.36,70.36,70.3,70.3,300.0,50.2598,50.2598,50.2169,50.2169,300.0
2006-05-16 12:25:00,70.36,70.38,70.29,70.31,1800.0,50.2598,50.274,50.2098,50.224,1800.0
2006-05-16 12:30:00,70.41,70.41,70.34,70.34,200.0,50.2955,50.2955,50.2455,50.2455,200.0
2006-05-16 12:35:00,70.46,70.46,70.4,70.42,1800.0,50.3312,50.3312,50.2883,50.3026,1800.0
2006-05-16 12:40:00,70.42,70.42,70.42,70.42,0.0,50.3026,50.3026,50.3026,50.3026,0.0
2006-05-16 12:45:00,70.42,70.42,70.42,70.42,0.0,50.3026,50.3026,50.3026,50.3026,0.0
2006-05-16 12:50:00,70.47,70.47,70.4,70.4,200.0,50.3383,50.3383,50.2883,50.2883,200.0
2006-05-16 12:55:00,70.47,70.47,70.45,70.45,400.0,50.3383,50.3383,50.3241,50.3241,400.0
2006-05-16 13:00:00,70.45,70.45,70.45,70.45,0.0,50.3241,50.3241,50.3241,50.3241,0.0
2006-05-16 13:05:00,70.61,70.61,70.55,70.55,200.0,50.4383,50.4383,50.3955,50.3955,200.0
2006-05-16 13:10:00,70.63,70.63,70.63,70.63,200.0,50.4526,50.4526,50.4526,50.4526,200.0
2006-05-16 13:15:00,70.62,70.62,70.62,70.62,100.0,50.4455,50.4455,50.4455,50.4455,100.0
2006-05-16 13:20:00,70.62,70.62,70.62,70.62,0.0,50.4455,50.4455,50.4455,50.4455,0.0
2006-05-16 13:25:00,70.62,70.62,70.62,70.62,0.0,50.4455,50.4455,50.4455,50.4455,0.0
2006-05-16 13:30:00,70.64,70.64,70.64,70.64,1900.0,50.4598,50.4598,50.4598,50.4598,1900.0
2006-05-16 13:35:00,70.66,70.66,70.66,70.66,300.0,50.4741,50.4741,50.4741,50.4741,300.0
2006-05-16 13:40:00,70.59,70.65,70.59,70.62,600.0,50.4241,50.4669,50.4241,50.4455,600.0
2006-05-16 13:45:00,70.56,70.56,70.54,70.54,300.0,50.4026,50.4026,50.3883,50.3883,300.0
2006-05-16 13:50:00,70.54,70.56,70.54,70.55,1900.0,50.3883,50.4026,50.3883,50.3955,1900.0
2006-05-16 13:55:00,70.65,70.65,70.6,70.65,3400.0,50.4669,50.4669,50.4312,50.4669,3400.0
2006-05-16 14:00:00,70.53,70.53,70.53,70.53,3300.0,50.3812,50.3812,50.3812,50.3812,3300.0
2006-05-16 14:05:00,70.53,70.53,70.53,70.53,0.0,50.3812,50.3812,50.3812,50.3812,0.0
2006-05-16 14:10:00,70.54,70.55,70.52,70.52,108100.0,50.3883,50.3955,50.3741,50.3741,108100.0
2006-05-16 14:15:00,70.54,70.54,70.53,70.53,30000.0,50.3883,50.3883,50.3812,50.3812,30000.0
2006-05-16 14:20:00,70.53,70.53,70.53,70.53,0.0,50.3812,50.3812,50.3812,50.3812,0.0
2006-05-16 14:25:00,70.51,70.54,70.5,70.54,83500.0,50.3669,50.3883,50.3598,50.3883,83500.0
2006-05-16 14:30:00,70.54,70.54,70.54,70.54,0.0,50.3883,50.3883,50.3883,50.3883,0.0
2006-05-16 14:35:00,70.53,70.53,70.53,70.53,200.0,50.3812,50.3812,50.3812,50.3812,200.0
2006-05-16 14:40:00,70.55,70.55,70.5,70.5,5100.0,50.3955,50.3955,50.3598,50.3598,5100.0
2006-05-16 14:45:00,70.53,70.53,70.53,70.53,400.0,50.3812,50.3812,50.3812,50.3812,400.0
2006-05-16 14:50:00,70.53,70.57,70.53,70.57,50200.0,50.3812,50.4098,50.3812,50.4098,50200.0
2006-05-16 14:55:00,70.55,70.55,70.49,70.49,100600.0,50.3955,50.3955,50.3526,50.3526,100600.0
2006-05-16 15:00:00,70.52,70.59,70.52,70.59,56300.0,50.3741,50.4241,50.3741,50.4241,56300.0
2006-05-16 15:05:00,70.58,70.59,70.58,70.59,2700.0,50.4169,50.4241,50.4169,50.4241,2700.0
2006-05-16 15:10:00,70.5,70.5,70.5,70.5,400.0,50.3598,50.3598,50.3598,50.3598,400.0
2006-05-16 15:15:00,70.48,70.48,70.41,70.41,2700.0,50.3455,50.3455,50.2955,50.2955,2700.0
2006-05-16 15:20:00,70.4,70.48,70.4,70.48,500.0,50.2883,50.3455,50.2883,50.3455,500.0
2006-05-16 15:25:00,70.48,70.48,70.48,70.48,0.0,50.3455,50.3455,50.3455,50.3455,0.0
2006-05-16 15:30:00,70.49,70.49,70.43,70.49,1000.0,50.3526,50.3526,50.3098,50.3526,1000.0
2006-05-16 15:35:00,70.49,70.49,70.45,70.48,800.0,50.3526,50.3526,50.3241,50.3455,800.0
2006-05-16 15:40:00,70.48,70.48,70.48,70.48,0.0,50.3455,50.3455,50.3455,50.3455,0.0
2006-05-16 15:45:00,70.49,70.49,70.49,70.49,1300.0,50.3526,50.3526,50.3526,50.3526,1300.0
2006-05-16 15:50:00,70.48,70.48,70.45,70.45,900.0,50.3455,50.3455,50.3241,50.3241,900.0
2006-05-16 15:55:00,70.4,70.44,70.37,70.44,1600.0,50.2883,50.3169,50.2669,50.3169,1600.0
2006-05-16 16:00:00,70.34,70.34,70.34,70.34,9600.0,50.2455,50.2455,50.2455,50.2455,9600.0
2006-05-16 16:05:00,70.34,70.34,70.34,70.34,0.0,50.2455,50.2455,50.2455,50.2455,0.0
2006-05-16 16:10:00,70.34,70.34,70.34,70.34,0.0,50.2455,50.2455,50.2455,50.2455,0.0
2006-05-17 09:30:00,70.0,70.07,69.94,70.06,14700.0,50.0026,50.0526,49.9597,50.0455,14700.0
2006-05-17 09:35:00,70.06,70.06,70.06,70.06,0.0,50.0455,50.0455,50.0455,50.0455,0.0
2006-05-17 09:40:00,69.91,70.0,69.91,70.0,1500.0,49.9383,50.0026,49.9383,50.0026,1500.0
2006-05-17 09:45:00,70.09,70.09,70.09,70.09,600.0,50.0669,50.0669,50.0669,50.0669,600.0
2006-05-17 09:50:00,70.09,70.09,70.09,70.09,0.0,50.0669,50.0669,50.0669,50.0669,0.0
2006-05-17 09:55:00,70.09,70.09,70.09,70.09,0.0,50.0669,50.0669,50.0669,50.0669,0.0
2006-05-17 10:00:00,70.11,70.11,70.11,70.11,1500.0,50.0812,50.0812,50.0812,50.0812,1500.0
2006-05-17 10:05:00,70.12,70.12,69.92,69.92,600.0,50.0883,50.0883,49.9455,49.9455,600.0
2006-05-17 10:10:00,70.02,70.02,69.93,70.0,700.0,50.0169,50.0169,49.9526,50.0026,700.0
2006-05-17 10:15:00,70.0,70.0,70.0,70.0,0.0,50.0026,50.0026,50.0026,50.0026,0.0
2006-05-17 10:20:00,70.0,70.0,70.0,70.0,600.0,50.0026,50.0026,50.0026,50.0026,600.0
2006-05-17 10:25:00,70.06,70.06,69.98,69.98,300.0,50.0455,50.0455,49.9883,49.9883,300.0
2006-05-17 10:30:00,69.98,69.98,69.98,69.98,0.0,49.9883,49.9883,49.9883,49.9883,0.0
2006-05-17 10:35:00,70.05,70.05,70.02,70.02,300.0,50.0383,50.0383,50.0169,50.0169,300.0
2006-05-17 10:40:00,70.02,70.02,70.02,70.02,0.0,50.0169,50.0169,50.0169,50.0169,0.0
2006-05-17 10:45:00,69.96,70.05,69.96,70.0,2500.0,49.974,50.0383,49.974,50.0026,2500.0
2006-05-17 10:50:00,69.97,69.97,69.96,69.96,800.0,49.9812,49.9812,49.974,49.974,800.0
2006-05-17 10:55:00,70.04,70.05,70.04,70.05,2100.0,50.0312,50.0383,50.0312,50.0383,2100.0
2006-05-17 11:00:00,70.05,70.05,70.05,70.05,0.0,50.0383,50.0383,50.0383,50.0383,0.0
2006-05-17 11:05:00,69.85,69.85,69.85,69.85,8000.0,49.8955,49.8955,49.8955,49.8955,8000.0
2006-05-17 11:10:00,69.78,69.78,69.7,69.7,1400.0,49.8455,49.8455,49.7883,49.7883,1400.0
2006-05-17 11:15:00,69.59,69.7,69.59,69.62,2900.0,49.7097,49.7883,49.7097,49.7312,2900.0
2006-05-17 11:20:00,69.72,69.72,69.64,69.64,900.0,49.8026,49.8026,49.7454,49.7454,900.0
2006-05-17 11:25:00,69.61,69.61,69.46,69.46,300.0,49.724,49.724,49.6169,49.6169,300.0
2006-05-17 11:30:00,69.41,69.5,69.35,69.39,2400.0,49.5812,49.6454,49.5383,49.5669,2400.0
2006-05-17 11:35:00,69.35,69.43,69.35,69.43,200.0,49.5383,49.5954,49.5383,49.5954,200.0
2006-05-17 11:40:00,69.55,69.55,69.55,69.55,800.0,49.6812,49.6812,49.6812,49.6812,800.0
2006-05-17 11:45:00,69.56,69.56,69.5,69.52,500.0,49.6883,49.6883,49.6454,49.6597,500.0
2006-05-17 11:50:00,69.52,69.52,69.52,69.52,0.0,49.6597,49.6597,49.6597,49.6597,0.0
2006-05-17 11:55:00,69.55,69.55,69.48,69.48,600.0,49.6812,49.6812,49.6312,49.6312,600.0
2006-05-17 12:00:00,69.48,69.58,69.48,69.56,2200.0,49.6312,49.7026,49.6312,49.6883,2200.0
2006-05-17 12:05:00,69.58,69.58,69.58,69.58,400.0,49.7026,49.7026,49.7026,49.7026,400.0
2006-05-17 12:10:00,69.64,69.64,69.64,69.64,200.0,49.7454,49.7454,49.7454,49.7454,200.0
2006-05-17 12:15:00,69.64,69.64,69.64,69.64,0.0,49.7454,49.7454,49.7454,49.7454,0.0
2006-05-17 12:20:00,69.68,69.68,69.65,69.65,1800.0,49.774,49.774,49.7526,49.7526,1800.0
2006-05-17 12:25:00,69.52,69.52,69.52,69.52,100.0,49.6597,49.6597,49.6597,49.6597,100.0
2006-05-17 12:30:00,69.55,69.67,69.55,69.67,1300.0,49.6812,49.7669,49.6812,49.7669,1300.0
2006-05-17 12:35:00,69.61,69.69,69.61,69.69,3200.0,49.724,49.7812,49.724,49.7812,3200.0
2006-05-17 12:40:00,69.7,69.7,69.7,69.7,100.0,49.7883,49.7883,49.7883,49.7883,100.0
2006-05-17 12:45:00,69.61,69.61,69.61,69.61,100000.0,49.724,49.724,49.724,49.724,100000.0
2006-05-17 12:50:00,69.54,69.56,69.54,69.55,900.0,49.674,49.6883,49.674,49.6812,900.0
2006-05-17 12:55:00,69.59,69.59,69.5,69.55,21900.0,49.7097,49.7097,49.6454,49.6812,21900.0
2006-05-17 13:00:00,69.64,69.65,69.63,69.65,50600.0,49.7454,49.7526,49.7383,49.7526,50600.0
2006-05-17 13:05:00,69.62,69.62,69.52,69.52,30800.0,49.7312,49.7312,49.6597,49.6597,30800.0
2006-05-17 13:10:00,69.52,69.52,69.52,69.52,2000.0,49.6597,49.6597,49.6597,49.6597,2000.0
2006-05-17 13:15:00,69.4,69.4,69.4,69.4,200.0,49.574,49.574,49.574,49.574,200.0
2006-05-17 13:20:00,69.49,69.5,69.47,69.47,100100.0,49.6383,49.6454,49.624,49.624,100100.0
2006-05-17 13:25:00,69.34,69.34,69.34,69.34,400.0,49.5312,49.5312,49.5312,49.5312,400.0
2006-05-17 13:30:00,69.4,69.41,69.4,69.4,300.0,49.574,49.5812,49.574,49.574,300.0
2006-05-17 13:35:00,69.44,69.44,69.44,69.44,400.0,49.6026,49.6026,49.6026,49.6026,400.0
2006-05-17 13:40:00,69.44,69.44,69.44,69.44,0.0,49.6026,49.6026,49.6026,49.6026,0.0
2006-05-17 13:45:00,69.42,69.5,69.42,69.5,300.0,49.5883,49.6454,49.5883,49.6454,300.0
2006-05-17 13:50:00,69.61,69.61,69.61,69.61,32000.0,49.724,49.724,49.724,49.724,32000.0
2006-05-17 13:55:00,69.61,69.61,69.58,69.61,70000.0,49.724,49.724,49.7026,49.724,70000.0
2006-05-17 14:00:00,69.52,69.52,69.52,69.52,100.0,49.6597,49.6597,49.6597,49.6597,100.0
2006-05-17 14:05:00,69.53,69.53,69.53,69.53,100.0,49.6669,49.6669,49.6669,49.6669,100.0
2006-05-17 14:10:00,69.47,69.47,69.47,69.47,100.0,49.624,49.624,49.624,49.624,100.0
2006-05-17 14:15:00,69.43,69.43,69.32,69.32,900.0,49.5954,49.5954,49.5169,49.5169,900.0
2006-05-17 14:20:00,69.33,69.42,69.33,69.33,76200.0,49.524,49.5883,49.524,49.524,76200.0
2006-05-17 14:25:00,69.39,69.44,69.39,69.4,600.0,49.5669,49.6026,49.5669,49.574,600.0
2006-05-17 14:30:00,69.43,69.43,69.35,69.35,300.0,49.5954,49.5954,49.5383,49.5383,300.0
2006-05-17 14:35:00,69.4,69.4,69.4,69.4,100.0,49.574,49.574,49.574,49.574,100.0
2006-05-17 14:40:00,69.31,69.32,69.31,69.32,42600.0,49.5097,49.5169,49.5097,49.5169,42600.0
2006-05-17 14:45:00,69.24,69.27,69.23,69.23,600.0,49.4597,49.4811,49.4526,49.4526,600.0
2006-05-17 14:50:00,69.17,69.17,69.09,69.09,2700.0,49.4097,49.4097,49.3526,49.3526,2700.0
2006-05-17 14:55:00,69.18,69.26,69.18,69.2,3400.0,49.4169,49.474,49.4169,49.4311,3400.0
2006-05-17 15:00:00,69.2,69.27,69.19,69.27,13200.0,49.4311,49.4811,49.424,49.4811,13200.0
2006-05-17 15:05:00,69.27,69.35,69.27,69.34,1100.0,49.4811,49.5383,49.4811,49.5312,1100.0
2006-05-17 15:10:00,69.37,69.37,69.3,69.32,7900.0,49.5526,49.5526,49.5026,49.5169,7900.0
2006-05-17 15:15:00,69.36,69.36,69.36,69.36,100.0,49.5454,49.5454,49.5454,49.5454,100.0
2006-05-17 15:20:00,69.39,69.39,69.39,69.39,200.0,49.5669,49.5669,49.5669,49.5669,200.0
2006-05-17 15:25:00,69.38,69.44,69.38,69.44,1900.0,49.5597,49.6026,49.5597,49.6026,1900.0
2006-05-17 15:30:00,69.37,69.44,69.37,69.4,1400.0,49.5526,49.6026,49.5526,49.574,1400.0
2006-05-17 15:35:00,69.43,69.48,69.41,69.43,7100.0,49.5954,49.6312,49.5812,49.5954,7100.0
2006-05-17 15:40:00,69.49,69.49,69.41,69.49,400.0,49.6383,49.6383,49.5812,49.6383,400.0
2006-05-17 15:45:00,69.31,69.31,69.31,69.31,200.0,49.5097,49.5097,49.5097,49.5097,200.0
2006-05-17 15:50:00,69.31,69.32,69.27,69.27,4300.0,49.5097,49.5169,49.4811,49.4811,4300.0
2006-05-17 15:55:00,69.23,69.29,69.23,69.29,2000.0,49.4526,49.4954,49.4526,49.4954,2000.0
2006-05-17 16:00:00,69.22,69.22,69.16,69.16,300.0,49.4454,49.4454,49.4026,49.4026,300.0
2006-05-17 16:05:00,69.13,69.13,69.13,69.13,300.0,49.3811,49.3811,49.3811,49.3811,300.0
2006-05-17 16:10:00,69.04,69.04,69.04,69.04,1000.0,49.3169,49.3169,49.3169,49.3169,1000.0
2006-05-18 09:30:00,69.38,69.4,69.38,69.4,8400.0,49.5597,49.574,49.5597,49.574,8400.0
2006-05-18 09:35:00,69.42,69.52,69.42,69.52,2400.0,49.5883,49.6597,49.5883,49.6597,2400.0
2006-05-18 09:40:00,69.47,69.53,69.47,69.53,900.0,49.624,49.6669,49.624,49.6669,900.0
2006-05-18 09:45:00,69.51,69.51,69.51,69.51,400.0,49.6526,49.6526,49.6526,49.6526,400.0
2006-05-18 09:50:00,69.41,69.41,69.41,69.41,100.0,49.5812,49.5812,49.5812,49.5812,100.0
2006-05-18 09:55:00,69.44,69.44,69.44,69.44,200.0,49.6026,49.6026,49.6026,49.6026,200.0
2006-05-18 10:00:00,69.46,69.46,69.46,69.46,100.0,49.6169,49.6169,49.6169,49.6169,100.0
2006-05-18 10:05:00,69.35,69.35,69.35,69.35,300.0,49.5383,49.5383,49.5383,49.5383,300.0
2006-05-18 10:10:00,69.45,69.45,69.37,69.37,800.0,49.6097,49.6097,49.5526,49.5526,800.0
2006-05-18 10:15:00,69.3,69.35,69.3,69.31,9000.0,49.5026,49.5383,49.5026,49.5097,9000.0
2006-05-18 10:20:00,69.35,69.43,69.35,69.43,900.0,49.5383,49.5954,49.5383,49.5954,900.0
2006-05-18 10:25:00,69.48,69.49,69.48,69.48,4600.0,49.6312,49.6383,49.6312,49.6312,4600.0
2006-05-18 10:30:00,69.39,69.39,69.39,69.39,100.0,49.5669,49.5669,49.5669,49.5669,100.0
2006-05-18 10:35:00,69.41,69.41,69.41,69.41,100.0,49.5812,49.5812,49.5812,49.5812,100.0
2006-05-18 10:40:00,69.48,69.48,69.34,69.34,600.0,49.6312,49.6312,49.5312,49.5312,600.0
2006-05-18 10:45:00,69.38,69.4,69.38,69.4,4600.0,49.5597,49.574,49.5597,49.574,4600.0
2006-05-18 10:50:00,69.4,69.4,69.34,69.35,10400.0,49.574,49.574,49.5312,49.5383,10400.0
2006-05-18 10:55:00,69.31,69.31,69.26,69.26,1100.0,49.5097,49.5097,49.474,49.474,1100.0
2006-05-18 11:00:00,69.29,69.29,69.29,69.29,100.0,49.4954,49.4954,49.4954,49.4954,100.0
2006-05-18 11:05:00,69.29,69.29,69.22,69.22,1700.0,49.4954,49.4954,49.4454,49.4454,1700.0
2006-05-18 11:10:00,69.14,69.14,69.14,69.14,700.0,49.3883,49.3883,49.3883,49.3883,700.0
2006-05-18 11:15:00,69.12,69.23,69.12,69.23,200.0,49.374,49.4526,49.374,49.4526,200.0
2006-05-18 11:20:00,69.23,69.23,69.23,69.23,0.0,49.4526,49.4526,49.4526,49.4526,0.0
2006-05-18 11:25:00,69.34,69.36,69.27,69.36,1100.0,49.5312,49.5454,49.4811,49.5454,1100.0
2006-05-18 11:30:00,69.4,69.4,69.35,69.35,400.0,49.574,49.574,49.5383,49.5383,400.0
2006-05-18 11:35:00,69.33,69.36,69.33,69.36,900.0,49.524,49.5454,49.524,49.5454,900.0
2006-05-18 11:40:00,69.4,69.4,69.4,69.4,100.0,49.574,49.574,49.574,49.574,100.0
2006-05-18 11:45:00,69.35,69.35,69.35,69.35,100.0,49.5383,49.5383,49.5383,49.5383,100.0
2006-05-18 11:50:00,69.41,69.41,69.35,69.35,1100.0,49.5812,49.5812,49.5383,49.5383,1100.0
2006-05-18 11:55:00,69.15,69.15,69.15,69.15,100.0,49.3954,49.3954,49.3954,49.3954,100.0
2006-05-18 12:00:00,69.36,69.36,69.21,69.21,500.0,49.5454,49.5454,49.4383,49.4383,500.0
2006-05-18 12:05:00,69.33,69.38,69.33,69.38,200.0,49.524,49.5597,49.524,49.5597,200.0
2006-05-18 12:10:00,69.43,69.43,69.36,69.36,700.0,49.5954,49.5954,49.5454,49.5454,700.0
2006-05-18 12:15:00,69.4,69.4,69.25,69.25,200.0,49.574,49.574,49.4669,49.4669,200.0
2006-05-18 12:20:00,69.25,69.25,69.25,69.25,0.0,49.4669,49.4669,49.4669,49.4669,0.0
2006-05-18 12:25:00,69.3,69.31,69.3,69.31,300.0,49.5026,49.5097,49.5026,49.5097,300.0
2006-05-18 12:30:00,69.31,69.31,69.31,69.31,100.0,49.5097,49.5097,49.5097,49.5097,100.0
2006-05-18 12:35:00,69.4,69.4,69.4,69.4,200.0,49.574,49.574,49.574,49.574,200.0
2006-05-18 12:40:00,69.32,69.35,69.32,69.32,800.0,49.5169,49.5383,49.5169,49.5169,800.0
2006-05-18 12:45:00,69.33,69.33,69.27,69.28,1300.0,49.524,49.524,49.4811,49.4883,1300.0
2006-05-18 12:50:00,69.31,69.31,69.31,69.31,100.0,49.5097,49.5097,49.5097,49.5097,100.0
2006-05-18 12:55:00,69.37,69.43,69.35,69.43,1600.0,49.5526,49.5954,49.5383,49.5954,1600.0
2006-05-18 13:00:00,69.32,69.32,69.32,69.32,400.0,49.5169,49.5169,49.5169,49.5169,400.0
2006-05-18 13:05:00,69.44,69.44,69.32,69.39,2000.0,49.6026,49.6026,49.5169,49.5669,2000.0
2006-05-18 13:10:00,69.3,69.35,69.3,69.35,8700.0,49.5026,49.5383,49.5026,49.5383,8700.0
2006-05-18 13:15:00,69.27,69.27,69.27,69.27,4800.0,49.4811,49.4811,49.4811,49.4811,4800.0
2006-05-18 13:20:00,69.27,69.27,69.27,69.27,0.0,49.4811,49.4811,49.4811,49.4811,0.0
2006-05-18 13:25:00,69.43,69.43,69.33,69.33,1900.0,49.5954,49.5954,49.524,49.524,1900.0
2006-05-18 13:30:00,69.39,69.39,69.35,69.35,300.0,49.5669,49.5669,49.5383,49.5383,300.0
2006-05-18 13:35:00,69.39,69.39,69.39,69.39,200.0,49.5669,49.5669,49.5669,49.5669,200.0
2006-05-18 13:40:00,69.41,69.42,69.36,69.36,2300.0,49.5812,49.5883,49.5454,49.5454,2300.0
2006-05-18 13:45:00,69.36,69.36,69.36,69.36,0.0,49.5454,49.5454,49.5454,49.5454,0.0
2006-05-18 13:50:00,69.33,69.41,69.33,69.35,300.0,49.524,49.5812,49.524,49.5383,300.0
2006-05-18 13:55:00,69.4,69.4,69.4,69.4,200.0,49.574,49.574,49.574,49.574,200.0
2006-05-18 14:00:00,69.38,69.38,69.36,69.36,900.0,49.5597,49.5597,49.5454,49.5454,900.0
2006-05-18 14:05:00,69.32,69.32,69.32,69.32,200.0,49.5169,49.5169,49.5169,49.5169,200.0
2006-05-18 14:10:00,69.29,69.3,69.29,69.3,500.0,49.4954,49.5026,49.4954,49.5026,500.0
2006-05-18 14:15:00,69.3,69.3,69.3,69.3,0.0,49.5026,49.5026,49.5026,49.5026,0.0
2006-05-18 14:20:00,69.29,69.35,69.29,69.35,900.0,49.4954,49.5383,49.4954,49.5383,900.0
2006-05-18 14:25:00,69.35,69.35,69.25,69.25,300.0,49.5383,49.5383,49.4669,49.4669,300.0
2006-05-18 14:30:00,69.25,69.27,69.25,69.27,20100.0,49.4669,49.4811,49.4669,49.4811,20100.0
2006-05-18 14:35:00,69.33,69.38,69.3,69.32,22000.0,49.524,49.5597,49.5026,49.5169,22000.0
2006-05-18 14:40:00,69.33,69.41,69.32,69.41,52600.0,49.524,49.5812,49.5169,49.5812,52600.0
2006-05-18 14:45:00,69.32,69.32,69.32,69.32,100.0,49.5169,49.5169,49.5169,49.5169,100.0
2006-05-18 14:50:00,69.29,69.29,69.29,69.29,100.0,49.4954,49.4954,49.4954,49.4954,100.0
2006-05-18 14:55:00,69.25,69.25,69.25,69.25,300.0,49.4669,49.4669,49.4669,49.4669,300.0
2006-05-18 15:00:00,69.23,69.23,69.23,69.23,100.0,49.4526,49.4526,49.4526,49.4526,100.0
2006-05-18 15:05:00,69.28,69.28,69.2,69.2,700.0,49.4883,49.4883,49.4311,49.4311,700.0
2006-05-18 15:10:00,69.23,69.24,69.23,69.24,300.0,49.4526,49.4597,49.4526,49.4597,300.0
2006-05-18 15:15:00,69.21,69.21,69.12,69.12,500.0,49.4383,49.4383,49.374,49.374,500.0
2006-05-18 15:20:00,69.1,69.1,69.01,69.05,600.0,49.3597,49.3597,49.2954,49.324,600.0
2006-05-18 15:25:00,69.0,69.03,68.96,69.03,5600.0,49.2883,49.3097,49.2597,49.3097,5600.0
2006-05-18 15:30:00,69.07,69.07,69.04,69.04,800.0,49.3383,49.3383,49.3169,49.3169,800.0
2006-05-18 15:35:00,69.0,69.04,69.0,69.0,1400.0,49.2883,49.3169,49.2883,49.2883,1400.0
2006-05-18 15:40:00,69.0,69.0,68.83,68.83,5800.0,49.2883,49.2883,49.1668,49.1668,5800.0
2006-05-18 15:45:00,68.87,68.9,68.78,68.82,5200.0,49.1954,49.2169,49.1311,49.1597,5200.0
2006-05-18 15:50:00,68.89,68.94,68.89,68.93,292000.0,49.2097,49.2454,49.2097,49.2383,292000.0
2006-05-18 15:55:00,68.86,68.86,68.82,68.82,1800.0,49.1883,49.1883,49.1597,49.1597,1800.0
2006-05-18 16:00:00,68.82,68.82,68.77,68.77,25500.0,49.1597,49.1597,49.124,49.124,25500.0
2006-05-18 16:05:00,68.75,68.82,68.75,68.81,174500.0,49.1097,49.1597,49.1097,49.1526,174500.0
2006-05-18 16:10:00,68.81,68.81,68.81,68.81,0.0,49.1526,49.1526,49.1526,49.1526,0.0
2006-05-19 09:30:00,69.11,69.11,69.11,69.11,2600.0,49.3669,49.3669,49.3669,49.3669,2600.0
2006-05-19 09:35:00,68.81,68.81,68.81,68.81,2500.0,49.1526,49.1526,49.1526,49.1526,2500.0
2006-05-19 09:40:00,68.97,68.97,68.97,68.97,400.0,49.2669,49.2669,49.2669,49.2669,400.0
2006-05-19 09:45:00,69.01,69.01,69.01,69.01,600.0,49.2954,49.2954,49.2954,49.2954,600.0
2006-05-19 09:50:00,69.01,69.01,69.01,69.01,0.0,49.2954,49.2954,49.2954,49.2954,0.0
2006-05-19 09:55:00,68.99,68.99,68.99,68.99,100.0,49.2811,49.2811,49.2811,49.2811,100.0
2006-05-19 10:00:00,68.99,68.99,68.99,68.99,0.0,49.2811,49.2811,49.2811,49.2811,0.0
2006-05-19 10:05:00,68.99,68.99,68.97,68.97,300.0,49.2811,49.2811,49.2669,49.2669,300.0
2006-05-19 10:10:00,68.97,68.98,68.97,68.98,300.0,49.2669,49.274,49.2669,49.274,300.0
2006-05-19 10:15:00,68.95,68.95,68.84,68.84,600.0,49.2526,49.2526,49.174,49.174,600.0
2006-05-19 10:20:00,68.84,68.84,68.84,68.84,0.0,49.174,49.174,49.174,49.174,0.0
2006-05-19 10:25:00,68.82,68.86,68.82,68.83,900.0,49.1597,49.1883,49.1597,49.1668,900.0
2006-05-19 10:30:00,68.88,68.93,68.88,68.92,1400.0,49.2026,49.2383,49.2026,49.2311,1400.0
2006-05-19 10:35:00,68.88,68.92,68.88,68.92,300.0,49.2026,49.2311,49.2026,49.2311,300.0
2006-05-19 10:40:00,68.94,68.94,68.93,68.93,500.0,49.2454,49.2454,49.2383,49.2383,500.0
2006-05-19 10:45:00,68.93,68.93,68.93,68.93,0.0,49.2383,49.2383,49.2383,49.2383,0.0
2006-05-19 10:50:00,68.9,68.9,68.9,68.9,100.0,49.2169,49.2169,49.2169,49.2169,100.0
2006-05-19 10:55:00,68.86,68.87,68.85,68.87,13000.0,49.1883,49.1954,49.1811,49.1954,13000.0
2006-05-19 11:00:00,68.85,68.85,68.85,68.85,300.0,49.1811,49.1811,49.1811,49.1811,300.0
2006-05-19 11:05:00,68.88,68.88,68.77,68.77,13100.0,49.2026,49.2026,49.124,49.124,13100.0
2006-05-19 11:10:00,68.53,68.56,68.45,68.54,3900.0,48.9526,48.974,48.8954,48.9597,3900.0
2006-05-19 11:15:00,68.56,68.7,68.56,68.7,11000.0,48.974,49.074,48.974,49.074,11000.0
2006-05-19 11:20:00,68.7,68.86,68.7,68.86,400.0,49.074,49.1883,49.074,49.1883,400.0
2006-05-19 11:25:00,68.83,68.83,68.74,68.8,400.0,49.1668,49.1668,49.1026,49.1454,400.0
2006-05-19 11:30:00,68.8,68.8,68.8,68.8,0.0,49.1454,49.1454,49.1454,49.1454,0.0
2006-05-19 11:35:00,68.77,68.77,68.59,68.65,7000.0,49.124,49.124,48.9954,49.0383,7000.0
2006-05-19 11:40:00,68.71,68.74,68.65,68.74,1000.0,49.0811,49.1026,49.0383,49.1026,1000.0
2006-05-19 11:45:00,68.68,68.7,68.66,68.68,1700.0,49.0597,49.074,49.0454,49.0597,1700.0
2006-05-19 11:50:00,68.68,68.68,68.68,68.68,0.0,49.0597,49.0597,49.0597,49.0597,0.0
2006-05-19 11:55:00,68.64,68.64,68.62,68.62,400.0,49.0311,49.0311,49.0168,49.0168,400.0
2006-05-19 12:00:00,68.69,68.73,68.68,68.68,700.0,49.0668,49.0954,49.0597,49.0597,700.0
2006-05-19 12:05:00,68.76,68.76,68.69,68.75,2800.0,49.1168,49.1168,49.0668,49.1097,2800.0
2006-05-19 12:10:00,68.84,68.89,68.84,68.89,300.0,49.174,49.2097,49.174,49.2097,300.0
2006-05-19 12:15:00,68.79,68.79,68.79,68.79,300.0,49.1383,49.1383,49.1383,49.1383,300.0
2006-05-19 12:20:00,68.8,68.8,68.72,68.72,400.0,49.1454,49.1454,49.0883,49.0883,400.0
2006-05-19 12:25:00,68.72,68.72,68.72,68.72,0.0,49.0883,49.0883,49.0883,49.0883,0.0
2006-05-19 12:30:00,68.83,68.87,68.8,68.87,500.0,49.1668,49.1954,49.1454,49.1954,500.0
2006-05-19 12:35:00,68.87,68.87,68.87,68.87,0.0,49.1954,49.1954,49.1954,49.1954,0.0
2006-05-19 12:40:00,68.97,69.25,68.97,69.25,700.0,49.2669,49.4669,49.2669,49.4669,700.0
2006-05-19 12:45:00,69.23,69.23,69.11,69.11,3200.0,49.4526,49.4526,49.3669,49.3669,3200.0
2006-05-19 12:50:00,69.04,69.05,69.04,69.05,1200.0,49.3169,49.324,49.3169,49.324,1200.0
2006-05-19 12:55:00,69.05,69.05,69.05,69.05,0.0,49.324,49.324,49.324,49.324,0.0
2006-05-19 13:00:00,69.05,69.05,69.05,69.05,0.0,49.324,49.324,49.324,49.324,0.0
2006-05-19 13:05:00,69.05,69.05,69.05,69.05,0.0,49.324,49.324,49.324,49.324,0.0
2006-05-19 13:10:00,69.05,69.05,69.05,69.05,0.0,49.324,49.324,49.324,49.324,0.0
2006-05-19 13:15:00,69.05,69.05,69.05,69.05,0.0,49.324,49.324,49.324,49.324,0.0
2006-05-19 13:20:00,69.19,69.22,69.18,69.22,11200.0,49.424,49.4454,49.4169,49.4454,11200.0
2006-05-19 13:25:00,69.24,69.26,69.22,69.22,300.0,49.4597,49.474,49.4454,49.4454,300.0
2006-05-19 13:30:00,69.21,69.25,69.15,69.2,8300.0,49.4383,49.4669,49.3954,49.4311,8300.0
2006-05-19 13:35:00,69.13,69.23,69.13,69.14,5700.0,49.3811,49.4526,49.3811,49.3883,5700.0
2006-05-19 13:40:00,69.14,69.22,69.13,69.22,2300.0,49.3883,49.4454,49.3811,49.4454,2300.0
2006-05-19 13:45:00,69.28,69.28,69.28,69.28,100.0,49.4883,49.4883,49.4883,49.4883,100.0
2006-05-19 13:50:00,69.28,69.28,69.24,69.24,20700.0,49.4883,49.4883,49.4597,49.4597,20700.0
2006-05-19 13:55:00,69.26,69.26,69.25,69.25,10000.0,49.474,49.474,49.4669,49.4669,10000.0
2006-05-19 14:00:00,69.17,69.21,69.17,69.21,300.0,49.4097,49.4383,49.4097,49.4383,300.0
2006-05-19 14:05:00,69.21,69.21,69.21,69.21,0.0,49.4383,49.4383,49.4383,49.4383,0.0
2006-05-19 14:10:00,69.21,69.21,69.21,69.21,31700.0,49.4383,49.4383,49.4383,49.4383,31700.0
2006-05-19 14:15:00,69.27,69.27,69.2,69.2,900.0,49.4811,49.4811,49.4311,49.4311,900.0
2006-05-19 14:20:00,69.2,69.2,69.2,69.2,0.0,49.4311,49.4311,49.4311,49.4311,0.0
2006-05-19 14:25:00,69.17,69.19,69.17,69.19,700.0,49.4097,49.424,49.4097,49.424,700.0
2006-05-19 14:30:00,69.05,69.05,69.05,69.05,100.0,49.324,49.324,49.324,49.324,100.0
2006-05-19 14:35:00,69.05,69.05,69.05,69.05,0.0,49.324,49.324,49.324,49.324,0.0
2006-05-19 14:40:00,69.05,69.13,69.05,69.13,30100.0,49.324,49.3811,49.324,49.3811,30100.0
2006-05-19 14:45:00,69.05,69.05,69.05,69.05,200.0,49.324,49.324,49.324,49.324,200.0
2006-05-19 14:50:00,69.06,69.06,69.05,69.05,4600.0,49.3311,49.3311,49.324,49.324,4600.0
2006-05-19 14:55:00,68.9,69.03,68.9,69.03,4000.0,49.2169,49.3097,49.2169,49.3097,4000.0
2006-05-19 15:00:00,69.03,69.03,69.03,69.03,0.0,49.3097,49.3097,49.3097,49.3097,0.0
2006-05-19 15:05:00,68.93,68.99,68.89,68.99,3700.0,49.2383,49.2811,49.2097,49.2811,3700.0
2006-05-19 15:10:00,68.84,68.84,68.82,68.82,1100.0,49.174,49.174,49.1597,49.1597,1100.0
2006-05-19 15:15:00,68.8,68.93,68.8,68.88,1200.0,49.1454,49.2383,49.1454,49.2026,1200.0
2006-05-19 15:20:00,68.86,68.86,68.75,68.76,500.0,49.1883,49.1883,49.1097,49.1168,500.0
2006-05-19 15:25:00,68.86,68.95,68.86,68.92,1300.0,49.1883,49.2526,49.1883,49.2311,1300.0
2006-05-19 15:30:00,68.97,68.97,68.9,68.9,5300.0,49.2669,49.2669,49.2169,49.2169,5300.0
2006-05-19 15:35:00,68.84,68.89,68.84,68.89,600.0,49.174,49.2097,49.174,49.2097,600.0
2006-05-19 15:40:00,68.88,68.96,68.88,68.96,1900.0,49.2026,49.2597,49.2026,49.2597,1900.0
2006-05-19 15:45:00,69.06,69.06,69.06,69.06,100.0,49.3311,49.3311,49.3311,49.3311,100.0
2006-05-19 15:50:00,69.05,69.12,69.05,69.12,2500.0,49.324,49.374,49.324,49.374,2500.0
2006-05-19 15:55:00,69.04,69.09,69.02,69.03,4500.0,49.3169,49.3526,49.3026,49.3097,4500.0
2006-05-19 16:00:00,69.03,69.03,69.03,69.03,0.0,49.3097,49.3097,49.3097,49.3097,0.0
2006-05-19 16:05:00,69.03,69.03,69.03,69.03,0.0,49.3097,49.3097,49.3097,49.3097,0.0
2006-05-19 16:10:00,69.03,69.03,69.03,69.03,0.0,49.3097,49.3097,49.3097,49.3097,0.0
2006-05-22 09:30:00,68.67,68.85,68.67,68.84,5400.0,49.0526,49.1811,49.0526,49.174,5400.0
2006-05-22 09:35:00,68.84,69.02,68.84,69.02,40100.0,49.174,49.3026,49.174,49.3026,40100.0
2006-05-22 09:40:00,68.95,68.95,68.89,68.9,2000.0,49.2526,49.2526,49.2097,49.2169,2000.0
2006-05-22 09:45:00,68.9,68.9,68.9,68.9,0.0,49.2169,49.2169,49.2169,49.2169,0.0
2006-05-22 09:50:00,68.8,68.94,68.8,68.94,1900.0,49.1454,49.2454,49.1454,49.2454,1900.0
2006-05-22 09:55:00,68.83,68.83,68.77,68.77,2500.0,49.1668,49.1668,49.124,49.124,2500.0
2006-05-22 10:00:00,68.71,68.71,68.55,68.55,3400.0,49.0811,49.0811,48.9668,48.9668,3400.0
2006-05-22 10:05:00,68.7,68.72,68.68,68.68,600.0,49.074,49.0883,49.0597,49.0597,600.0
2006-05-22 10:10:00,68.68,68.68,68.68,68.68,0.0,49.0597,49.0597,49.0597,49.0597,0.0
2006-05-22 10:15:00,68.68,68.68,68.68,68.68,0.0,49.0597,49.0597,49.0597,49.0597,0.0
2006-05-22 10:20:00,68.68,68.68,68.57,68.57,200.0,49.0597,49.0597,48.9811,48.9811,200.0
2006-05-22 10:25:00,68.6,68.6,68.6,68.6,100.0,49.0026,49.0026,49.0026,49.0026,100.0
2006-05-22 10:30:00,68.6,68.6,68.6,68.6,0.0,49.0026,49.0026,49.0026,49.0026,0.0
2006-05-22 10:35:00,68.77,68.8,68.77,68.8,200.0,49.124,49.1454,49.124,49.1454,200.0
2006-05-22 10:40:00,68.7,68.7,68.7,68.7,5200.0,49.074,49.074,49.074,49.074,5200.0
2006-05-22 10:45:00,68.73,68.73,68.69,68.69,5300.0,49.0954,49.0954,49.0668,49.0668,5300.0
2006-05-22 10:50:00,68.67,68.77,68.67,68.77,1900.0,49.0526,49.124,49.0526,49.124,1900.0
2006-05-22 10:55:00,68.76,68.78,68.72,68.72,5400.0,49.1168,49.1311,49.0883,49.0883,5400.0
2006-05-22 11:00:00,68.68,68.68,68.6,68.6,2200.0,49.0597,49.0597,49.0026,49.0026,2200.0
2006-05-22 11:05:00,68.58,68.59,68.52,68.59,4600.0,48.9883,48.9954,48.9454,48.9954,4600.0
2006-05-22 11:10:00,68.6,68.6,68.47,68.47,400.0,49.0026,49.0026,48.9097,48.9097,400.0
2006-05-22 11:15:00,68.41,68.45,68.41,68.45,1000.0,48.8668,48.8954,48.8668,48.8954,1000.0
2006-05-22 11:20:00,68.42,68.51,68.42,68.51,300.0,48.874,48.9383,48.874,48.9383,300.0
2006-05-22 11:25:00,68.52,68.52,68.45,68.48,2100.0,48.9454,48.9454,48.8954,48.9168,2100.0
2006-05-22 11:30:00,68.48,68.48,68.48,68.48,0.0,48.9168,48.9168,48.9168,48.9168,0.0
2006-05-22 11:35:00,68.66,68.66,68.66,68.66,200.0,49.0454,49.0454,49.0454,49.0454,200.0
2006-05-22 11:40:00,68.49,68.49,68.49,68.49,200.0,48.924,48.924,48.924,48.924,200.0
2006-05-22 11:45:00,68.37,68.37,68.36,68.36,600.0,48.8383,48.8383,48.8311,48.8311,600.0
2006-05-22 11:50:00,68.35,68.35,68.25,68.33,900.0,48.824,48.824,48.7525,48.8097,900.0
2006-05-22 11:55:00,68.39,68.53,68.39,68.53,600.0,48.8525,48.9526,48.8525,48.9526,600.0
2006-05-22 12:00:00,68.53,68.53,68.53,68.53,0.0,48.9526,48.9526,48.9526,48.9526,0.0
2006-05-22 12:05:00,68.77,68.77,68.68,68.68,200.0,49.124,49.124,49.0597,49.0597,200.0
2006-05-22 12:10:00,68.71,68.71,68.71,68.71,200.0,49.0811,49.0811,49.0811,49.0811,200.0
2006-05-22 12:15:00,68.74,68.74,68.63,68.63,500.0,49.1026,49.1026,49.024,49.024,500.0
2006-05-22 12:20:00,68.62,68.62,68.62,68.62,400.0,49.0168,49.0168,49.0168,49.0168,400.0
2006-05-22 12:25:00,68.49,68.49,68.48,68.48,700.0,48.924,48.924,48.9168,48.9168,700.0
2006-05-22 12:30:00,68.49,68.54,68.49,68.54,5100.0,48.924,48.9597,48.924,48.9597,5100.0
2006-05-22 12:35:00,68.57,68.58,68.5,68.58,500.0,48.9811,48.9883,48.9311,48.9883,500.0
2006-05-22 12:40:00,68.65,68.65,68.65,68.65,200.0,49.0383,49.0383,49.0383,49.0383,200.0
2006-05-22 12:45:00,68.64,68.64,68.64,68.64,400.0,49.0311,49.0311,49.0311,49.0311,400.0
2006-05-22 12:50:00,68.64,68.64,68.64,68.64,0.0,49.0311,49.0311,49.0311,49.0311,0.0
2006-05-22 12:55:00,68.65,68.65,68.55,68.55,600.0,49.0383,49.0383,48.9668,48.9668,600.0
2006-05-22 13:00:00,68.55,68.55,68.55,68.55,0.0,48.9668,48.9668,48.9668,48.9668,0.0
2006-05-22 13:05:00,68.49,68.49,68.49,68.49,300.0,48.924,48.924,48.924,48.924,300.0
2006-05-22 13:10:00,68.48,68.48,68.48,68.48,100.0,48.9168,48.9168,48.9168,48.9168,100.0
2006-05-22 13:15:00,68.48,68.48,68.48,68.48,0.0,48.9168,48.9168,48.9168,48.9168,0.0
2006-05-22 13:20:00,68.59,68.59,68.59,68.59,3000.0,48.9954,48.9954,48.9954,48.9954,3000.0
2006-05-22 13:25:00,68.53,68.65,68.53,68.65,1600.0,48.9526,49.0383,48.9526,49.0383,1600.0
2006-05-22 13:30:00,68.66,68.66,68.61,68.64,2000.0,49.0454,49.0454,49.0097,49.0311,2000.0
2006-05-22 13:35:00,68.57,68.57,68.57,68.57,2900.0,48.9811,48.9811,48.9811,48.9811,2900.0
2006-05-22 13:40:00,68.57,68.57,68.54,68.54,800.0,48.9811,48.9811,48.9597,48.9597,800.0
2006-05-22 13:45:00,68.56,68.57,68.52,68.52,1000.0,48.974,48.9811,48.9454,48.9454,1000.0
2006-05-22 13:50:00,68.55,68.57,68.55,68.57,200.0,48.9668,48.9811,48.9668,48.9811,200.0
2006-05-22 13:55:00,68.59,68.59,68.57,68.57,3200.0,48.9954,48.9954,48.9811,48.9811,3200.0
2006-05-22 14:00:00,68.49,68.49,68.37,68.37,900.0,48.924,48.924,48.8383,48.8383,900.0
2006-05-22 14:05:00,68.33,68.33,68.33,68.33,100.0,48.8097,48.8097,48.8097,48.8097,100.0
2006-05-22 14:10:00,68.33,68.33,68.33,68.33,0.0,48.8097,48.8097,48.8097,48.8097,0.0
2006-05-22 14:15:00,68.51,68.57,68.51,68.57,900.0,48.9383,48.9811,48.9383,48.9811,900.0
2006-05-22 14:20:00,68.55,68.61,68.55,68.61,2200.0,48.9668,49.0097,48.9668,49.0097,2200.0
2006-05-22 14:25:00,68.78,68.79,68.78,68.79,400.0,49.1311,49.1383,49.1311,49.1383,400.0
2006-05-22 14:30:00,68.73,68.74,68.73,68.74,700.0,49.0954,49.1026,49.0954,49.1026,700.0
2006-05-22 14:35:00,68.69,68.75,68.69,68.75,500.0,49.0668,49.1097,49.0668,49.1097,500.0
2006-05-22 14:40:00,68.73,68.73,68.73,68.73,100.0,49.0954,49.0954,49.0954,49.0954,100.0
2006-05-22 14:45:00,68.6,68.6,68.6,68.6,100.0,49.0026,49.0026,49.0026,49.0026,100.0
2006-05-22 14:50:00,68.6,68.65,68.6,68.65,200.0,49.0026,49.0383,49.0026,49.0383,200.0
2006-05-22 14:55:00,68.65,68.65,68.65,68.65,0.0,49.0383,49.0383,49.0383,49.0383,0.0
2006-05-22 15:00:00,68.72,68.72,68.72,68.72,200.0,49.0883,49.0883,49.0883,49.0883,200.0
2006-05-22 15:05:00,68.75,68.78,68.7,68.77,7400.0,49.1097,49.1311,49.074,49.124,7400.0
2006-05-22 15:10:00,68.78,68.86,68.75,68.75,700.0,49.1311,49.1883,49.1097,49.1097,700.0
2006-05-22 15:15:00,68.8,68.84,68.8,68.82,500.0,49.1454,49.174,49.1454,49.1597,500.0
2006-05-22 15:20:00,68.88,68.92,68.88,68.92,200.0,49.2026,49.2311,49.2026,49.2311,200.0
2006-05-22 15:25:00,68.92,68.92,68.92,68.92,0.0,49.2311,49.2311,49.2311,49.2311,0.0
2006-05-22 15:30:00,68.99,68.99,68.98,68.98,600.0,49.2811,49.2811,49.274,49.274,600.0
2006-05-22 15:35:00,69.13,69.13,69.13,69.13,100.0,49.3811,49.3811,49.3811,49.3811,100.0
2006-05-22 15:40:00,69.12,69.12,68.93,68.93,1800.0,49.374,49.374,49.2383,49.2383,1800.0
2006-05-22 15:45:00,68.9,68.9,68.9,68.9,100.0,49.2169,49.2169,49.2169,49.2169,100.0
2006-05-22 15:50:00,68.87,68.87,68.87,68.87,100.0,49.1954,49.1954,49.1954,49.1954,100.0
2006-05-22 15:55:00,68.76,68.76,68.7,68.7,400.0,49.1168,49.1168,49.074,49.074,400.0
2006-05-22 16:00:00,68.7,68.7,68.7,68.7,0.0,49.074,49.074,49.074,49.074,0.0
2006-05-22 16:05:00,68.71,70.81,68.7,68.7,7600.0,49.0811,50.5812,49.074,49.074,7600.0
2006-05-22 16:10:00,68.7,68.7,68.7,68.7,0.0,49.074,49.074,49.074,49.074,0.0
2006-05-23 09:30:00,69.21,69.21,69.21,69.21,1300.0,49.4383,49.4383,49.4383,49.4383,1300.0
2006-05-23 09:35:00,69.21,69.21,69.21,69.21,0.0,49.4383,49.4383,49.4383,49.4383,0.0
2006-05-23 09:40:00,69.28,69.28,69.28,69.28,1800.0,49.4883,49.4883,49.4883,49.4883,1800.0
2006-05-23 09:45:00,69.21,69.21,69.13,69.13,8200.0,49.4383,49.4383,49.3811,49.3811,8200.0
2006-05-23 09:50:00,69.17,69.23,69.17,69.23,1300.0,49.4097,49.4526,49.4097,49.4526,1300.0
2006-05-23 09:55:00,69.2,69.2,69.16,69.18,1900.0,49.4311,49.4311,49.4026,49.4169,1900.0
2006-05-23 10:00:00,69.23,69.23,69.23,69.23,1000.0,49.4526,49.4526,49.4526,49.4526,1000.0
2006-05-23 10:05:00,69.19,69.23,69.19,69.23,4800.0,49.424,49.4526,49.424,49.4526,4800.0
2006-05-23 10:10:00,69.23,69.23,69.23,69.23,0.0,49.4526,49.4526,49.4526,49.4526,0.0
2006-05-23 10:15:00,69.33,69.33,69.25,69.25,3500.0,49.524,49.524,49.4669,49.4669,3500.0
2006-05-23 10:20:00,69.26,69.35,69.26,69.3,1300.0,49.474,49.5383,49.474,49.5026,1300.0
2006-05-23 10:25:00,69.36,69.36,69.29,69.29,4400.0,49.5454,49.5454,49.4954,49.4954,4400.0
2006-05-23 10:30:00,69.3,69.41,69.3,69.33,2900.0,49.5026,49.5812,49.5026,49.524,2900.0
2006-05-23 10:35:00,69.36,69.36,69.34,69.34,800.0,49.5454,49.5454,49.5312,49.5312,800.0
2006-05-23 10:40:00,69.38,69.41,69.36,69.36,7700.0,49.5597,49.5812,49.5454,49.5454,7700.0
2006-05-23 10:45:00,69.36,69.36,69.28,69.32,10600.0,49.5454,49.5454,49.4883,49.5169,10600.0
2006-05-23 10:50:00,69.29,69.29,69.24,69.28,3400.0,49.4954,49.4954,49.4597,49.4883,3400.0
2006-05-23 10:55:00,69.3,69.3,69.24,69.24,1000.0,49.5026,49.5026,49.4597,49.4597,1000.0
2006-05-23 11:00:00,69.24,69.27,69.24,69.27,300.0,49.4597,49.4811,49.4597,49.4811,300.0
2006-05-23 11:05:00,69.31,69.32,69.24,69.25,600.0,49.5097,49.5169,49.4597,49.4669,600.0
2006-05-23 11:10:00,69.25,69.25,69.25,69.25,0.0,49.4669,49.4669,49.4669,49.4669,0.0
2006-05-23 11:15:00,69.18,69.19,69.11,69.19,3500.0,49.4169,49.424,49.3669,49.424,3500.0
2006-05-23 11:20:00,69.22,69.22,69.22,69.22,21000.0,49.4454,49.4454,49.4454,49.4454,21000.0
2006-05-23 11:25:00,69.13,69.13,69.13,69.13,100.0,49.3811,49.3811,49.3811,49.3811,100.0
2006-05-23 11:30:00,69.22,69.26,69.22,69.26,400.0,49.4454,49.474,49.4454,49.474,400.0
2006-05-23 11:35:00,69.26,69.28,69.22,69.22,1700.0,49.474,49.4883,49.4454,49.4454,1700.0
2006-05-23 11:40:00,69.22,69.3,69.22,69.22,1300.0,49.4454,49.5026,49.4454,49.4454,1300.0
2006-05-23 11:45:00,69.21,69.21,69.21,69.21,100.0,49.4383,49.4383,49.4383,49.4383,100.0
2006-05-23 11:50:00,69.21,69.25,69.21,69.25,10000.0,49.4383,49.4669,49.4383,49.4669,10000.0
2006-05-23 11:55:00,69.2,69.2,69.12,69.12,1700.0,49.4311,49.4311,49.374,49.374,1700.0
2006-05-23 12:00:00,69.17,69.17,69.17,69.17,100.0,49.4097,49.4097,49.4097,49.4097,100.0
2006-05-23 12:05:00,69.09,69.09,69.09,69.09,100.0,49.3526,49.3526,49.3526,49.3526,100.0
2006-05-23 12:10:00,69.19,69.19,69.12,69.12,700.0,49.424,49.424,49.374,49.374,700.0
2006-05-23 12:15:00,69.21,69.22,69.16,69.16,4200.0,49.4383,49.4454,49.4026,49.4026,4200.0
2006-05-23 12:20:00,69.16,69.16,69.08,69.08,1500.0,49.4026,49.4026,49.3454,49.3454,1500.0
2006-05-23 12:25:00,69.14,69.14,69.06,69.09,11200.0,49.3883,49.3883,49.3311,49.3526,11200.0
2006-05-23 12:30:00,69.06,69.06,69.04,69.04,36700.0,49.3311,49.3311,49.3169,49.3169,36700.0
2006-05-23 12:35:00,69.07,69.15,69.07,69.15,400.0,49.3383,49.3954,49.3383,49.3954,400.0
2006-05-23 12:40:00,69.1,69.16,69.1,69.13,1100.0,49.3597,49.4026,49.3597,49.3811,1100.0
2006-05-23 12:45:00,69.08,69.15,69.08,69.15,1600.0,49.3454,49.3954,49.3454,49.3954,1600.0
2006-05-23 12:50:00,69.07,69.11,69.04,69.04,1300.0,49.3383,49.3669,49.3169,49.3169,1300.0
2006-05-23 12:55:00,69.09,69.11,69.07,69.11,900.0,49.3526,49.3669,49.3383,49.3669,900.0
2006-05-23 13:00:00,69.11,69.11,69.11,69.11,0.0,49.3669,49.3669,49.3669,49.3669,0.0
2006-05-23 13:05:00,69.11,69.11,69.11,69.11,0.0,49.3669,49.3669,49.3669,49.3669,0.0
2006-05-23 13:10:00,69.16,69.16,69.12,69.12,400.0,49.4026,49.4026,49.374,49.374,400.0
2006-05-23 13:15:00,69.16,69.18,69.11,69.13,4000.0,49.4026,49.4169,49.3669,49.3811,4000.0
2006-05-23 13:20:00,69.2,69.21,69.13,69.13,1200.0,49.4311,49.4383,49.3811,49.3811,1200.0
2006-05-23 13:25:00,69.2,69.2,69.17,69.17,900.0,49.4311,49.4311,49.4097,49.4097,900.0
2006-05-23 13:30:00,69.16,69.28,69.16,69.28,700.0,49.4026,49.4883,49.4026,49.4883,700.0
2006-05-23 13:35:00,69.21,69.3,69.21,69.3,6700.0,49.4383,49.5026,49.4383,49.5026,6700.0
2006-05-23 13:40:00,69.27,69.28,69.22,69.22,3400.0,49.4811,49.4883,49.4454,49.4454,3400.0
2006-05-23 13:45:00,69.27,69.27,69.26,69.26,200.0,49.4811,49.4811,49.474,49.474,200.0
2006-05-23 13:50:00,69.25,69.25,69.22,69.22,500.0,49.4669,49.4669,49.4454,49.4454,500.0
2006-05-23 13:55:00,69.15,69.15,69.15,69.15,500.0,49.3954,49.3954,49.3954,49.3954,500.0
2006-05-23 14:00:00,69.14,69.14,69.14,69.14,100.0,49.3883,49.3883,49.3883,49.3883,100.0
2006-05-23 14:05:00,69.14,69.21,69.14,69.14,900.0,49.3883,49.4383,49.3883,49.3883,900.0
2006-05-23 14:10:00,69.09,69.09,69.09,69.09,100.0,49.3526,49.3526,49.3526,49.3526,100.0
2006-05-23 14:15:00,69.14,69.14,69.14,69.14,300.0,49.3883,49.3883,49.3883,49.3883,300.0
2006-05-23 14:20:00,69.1,69.1,69.04,69.07,700.0,49.3597,49.3597,49.3169,49.3383,700.0
2006-05-23 14:25:00,69.08,69.08,69.08,69.08,100.0,49.3454,49.3454,49.3454,49.3454,100.0
2006-05-23 14:30:00,69.12,69.12,69.12,69.12,200.0,49.374,49.374,49.374,49.374,200.0
2006-05-23 14:35:00,69.17,69.17,69.1,69.12,50700.0,49.4097,49.4097,49.3597,49.374,50700.0
2006-05-23 14:40:00,69.1,69.12,68.99,69.12,1300.0,49.3597,49.374,49.2811,49.374,1300.0
2006-05-23 14:45:00,68.96,68.96,68.96,68.96,100.0,49.2597,49.2597,49.2597,49.2597,100.0
2006-05-23 14:50:00,68.94,68.94,68.9,68.9,300.0,49.2454,49.2454,49.2169,49.2169,300.0
2006-05-23 14:55:00,68.9,68.9,68.9,68.9,0.0,49.2169,49.2169,49.2169,49.2169,0.0
2006-05-23 15:00:00,68.88,68.88,68.88,68.88,100.0,49.2026,49.2026,49.2026,49.2026,100.0
2006-05-23 15:05:00,68.98,68.98,68.95,68.96,600.0,49.274,49.274,49.2526,49.2597,600.0
2006-05-23 15:10:00,68.94,68.99,68.94,68.99,1000.0,49.2454,49.2811,49.2454,49.2811,1000.0
2006-05-23 15:15:00,69.05,69.05,69.05,69.05,200.0,49.324,49.324,49.324,49.324,200.0
2006-05-23 15:20:00,69.02,69.06,68.98,69.0,2300.0,49.3026,49.3311,49.274,49.2883,2300.0
2006-05-23 15:25:00,68.9,68.97,68.88,68.88,1400.0,49.2169,49.2669,49.2026,49.2026,1400.0
2006-05-23 15:30:00,68.83,68.88,68.83,68.88,1600.0,49.1668,49.2026,49.1668,49.2026,1600.0
2006-05-23 15:35:00,68.87,68.92,68.81,68.82,1200.0,49.1954,49.2311,49.1526,49.1597,1200.0
2006-05-23 15:40:00,68.76,68.76,68.76,68.76,500.0,49.1168,49.1168,49.1168,49.1168,500.0
2006-05-23 15:45:00,68.67,68.7,68.54,68.58,26900.0,49.0526,49.074,48.9597,48.9883,26900.0
2006-05-23 15:50:00,68.6,68.62,68.5,68.51,17600.0,49.0026,49.0168,48.9311,48.9383,17600.0
2006-05-23 15:55:00,68.45,68.5,68.38,68.43,15900.0,48.8954,48.9311,48.8454,48.8811,15900.0
2006-05-23 16:00:00,68.34,68.34,68.27,68.27,11200.0,48.8168,48.8168,48.7668,48.7668,11200.0
2006-05-23 16:05:00,68.27,68.27,68.27,68.27,0.0,48.7668,48.7668,48.7668,48.7668,0.0
2006-05-23 16:10:00,68.15,68.15,68.15,68.15,300.0,48.6811,48.6811,48.6811,48.6811,300.0
2006-05-24 09:30:00,68.4,68.4,68.2,68.2,3300.0,48.8597,48.8597,48.7168,48.7168,3300.0
2006-05-24 09:35:00,68.23,68.42,68.23,68.36,66300.0,48.7383,48.874,48.7383,48.8311,66300.0
2006-05-24 09:40:00,68.31,68.36,68.29,68.36,3700.0,48.7954,48.8311,48.7811,48.8311,3700.0
2006-05-24 09:45:00,68.36,68.5,68.36,68.5,700.0,48.8311,48.9311,48.8311,48.9311,700.0
2006-05-24 09:50:00,68.54,68.59,68.54,68.59,2000.0,48.9597,48.9954,48.9597,48.9954,2000.0
2006-05-24 09:55:00,68.62,68.62,68.62,68.62,300.0,49.0168,49.0168,49.0168,49.0168,300.0
2006-05-24 10:00:00,68.6,68.67,68.6,68.61,4200.0,49.0026,49.0526,49.0026,49.0097,4200.0
2006-05-24 10:05:00,68.61,68.61,68.61,68.61,0.0,49.0097,49.0097,49.0097,49.0097,0.0
2006-05-24 10:10:00,68.75,68.75,68.69,68.69,300.0,49.1097,49.1097,49.0668,49.0668,300.0
2006-05-24 10:15:00,68.6,68.65,68.6,68.65,2100.0,49.0026,49.0383,49.0026,49.0383,2100.0
2006-05-24 10:20:00,68.65,68.65,68.65,68.65,0.0,49.0383,49.0383,49.0383,49.0383,0.0
2006-05-24 10:25:00,68.67,68.75,68.67,68.75,1400.0,49.0526,49.1097,49.0526,49.1097,1400.0
2006-05-24 10:30:00,68.84,68.84,68.68,68.68,2200.0,49.174,49.174,49.0597,49.0597,2200.0
2006-05-24 10:35:00,68.81,68.9,68.81,68.9,800.0,49.1526,49.2169,49.1526,49.2169,800.0
2006-05-24 10:40:00,68.9,68.9,68.9,68.9,400.0,49.2169,49.2169,49.2169,49.2169,400.0
2006-05-24 10:45:00,68.66,68.66,68.66,68.66,2100.0,49.0454,49.0454,49.0454,49.0454,2100.0
2006-05-24 10:50:00,68.66,68.66,68.66,68.66,0.0,49.0454,49.0454,49.0454,49.0454,0.0
2006-05-24 10:55:00,68.68,68.68,68.6,68.62,2300.0,49.0597,49.0597,49.0026,49.0168,2300.0
2006-05-24 11:00:00,68.6,68.67,68.6,68.61,2200.0,49.0026,49.0526,49.0026,49.0097,2200.0
2006-05-24 11:05:00,68.61,68.61,68.61,68.61,0.0,49.0097,49.0097,49.0097,49.0097,0.0
2006-05-24 11:10:00,68.62,68.62,68.62,68.62,100.0,49.0168,49.0168,49.0168,49.0168,100.0
2006-05-24 11:15:00,68.62,68.62,68.62,68.62,0.0,49.0168,49.0168,49.0168,49.0168,0.0
2006-05-24 11:20:00,68.44,68.44,68.44,68.44,400.0,48.8883,48.8883,48.8883,48.8883,400.0
2006-05-24 11:25:00,68.44,68.44,68.44,68.44,0.0,48.8883,48.8883,48.8883,48.8883,0.0
2006-05-24 11:30:00,68.25,68.28,68.25,68.28,3300.0,48.7525,48.774,48.7525,48.774,3300.0
2006-05-24 11:35:00,68.32,68.38,68.3,68.3,6100.0,48.8025,48.8454,48.7883,48.7883,6100.0
2006-05-24 11:40:00,68.48,68.48,68.39,68.39,300.0,48.9168,48.9168,48.8525,48.8525,300.0
2006-05-24 11:45:00,68.47,68.47,68.36,68.36,2600.0,48.9097,48.9097,48.8311,48.8311,2600.0
2006-05-24 11:50:00,68.35,68.4,68.35,68.4,4000.0,48.824,48.8597,48.824,48.8597,4000.0
2006-05-24 11:55:00,68.47,68.47,68.47,68.47,48000.0,48.9097,48.9097,48.9097,48.9097,48000.0
2006-05-24 12:00:00,68.48,68.56,68.48,68.56,400.0,48.9168,48.974,48.9168,48.974,400.0
2006-05-24 12:05:00,68.5,68.52,68.5,68.52,300.0,48.9311,48.9454,48.9311,48.9454,300.0
2006-05-24 12:10:00,68.49,68.49,68.49,68.49,400.0,48.924,48.924,48.924,48.924,400.0
2006-05-24 12:15:00,68.52,68.53,68.52,68.53,900.0,48.9454,48.9526,48.9454,48.9526,900.0
2006-05-24 12:20:00,68.53,68.53,68.53,68.53,0.0,48.9526,48.9526,48.9526,48.9526,0.0
2006-05-24 12:25:00,68.53,68.53,68.53,68.53,0.0,48.9526,48.9526,48.9526,48.9526,0.0
2006-05-24 12:30:00,68.53,68.53,68.53,68.53,0.0,48.9526,48.9526,48.9526,48.9526,0.0
2006-05-24 12:35:00,68.53,68.53,68.53,68.53,0.0,48.9526,48.9526,48.9526,48.9526,0.0
2006-05-24 12:40:00,68.22,68.22,68.22,68.22,100.0,48.7311,48.7311,48.7311,48.7311,100.0
2006-05-24 12:45:00,68.12,68.12,68.1,68.11,700.0,48.6597,48.6597,48.6454,48.6525,700.0
2006-05-24 12:50:00,68.19,68.21,68.19,68.21,39100.0,48.7097,48.724,48.7097,48.724,39100.0
2006-05-24 12:55:00,68.21,68.21,68.21,68.21,0.0,48.724,48.724,48.724,48.724,0.0
2006-05-24 13:00:00,68.0,68.02,68.0,68.02,1700.0,48.574,48.5882,48.574,48.5882,1700.0
2006-05-24 13:05:00,68.02,68.02,68.02,68.02,0.0,48.5882,48.5882,48.5882,48.5882,0.0
2006-05-24 13:10:00,68.02,68.02,68.02,68.02,0.0,48.5882,48.5882,48.5882,48.5882,0.0
2006-05-24 13:15:00,68.03,68.03,68.0,68.0,2100.0,48.5954,48.5954,48.574,48.574,2100.0
2006-05-24 13:20:00,68.03,68.03,68.0,68.0,1100.0,48.5954,48.5954,48.574,48.574,1100.0
2006-05-24 13:25:00,68.0,68.05,68.0,68.05,400.0,48.574,48.6097,48.574,48.6097,400.0
2006-05-24 13:30:00,67.88,67.88,67.82,67.86,15900.0,48.4882,48.4882,48.4454,48.474,15900.0
2006-05-24 13:35:00,67.93,68.02,67.92,67.92,19500.0,48.524,48.5882,48.5168,48.5168,19500.0
2006-05-24 13:40:00,67.86,67.86,67.85,67.85,1100.0,48.474,48.474,48.4668,48.4668,1100.0
2006-05-24 13:45:00,67.98,67.98,67.98,67.98,300.0,48.5597,48.5597,48.5597,48.5597,300.0
2006-05-24 13:50:00,68.11,68.11,68.1,68.1,14400.0,48.6525,48.6525,48.6454,48.6454,14400.0
2006-05-24 13:55:00,68.12,68.19,68.12,68.19,1000.0,48.6597,48.7097,48.6597,48.7097,1000.0
2006-05-24 14:00:00,68.25,68.25,68.25,68.25,1000.0,48.7525,48.7525,48.7525,48.7525,1000.0
2006-05-24 14:05:00,68.22,68.3,68.22,68.3,3400.0,48.7311,48.7883,48.7311,48.7883,3400.0
2006-05-24 14:10:00,68.16,68.16,68.16,68.16,100.0,48.6883,48.6883,48.6883,48.6883,100.0
2006-05-24 14:15:00,68.2,68.31,68.2,68.31,1500.0,48.7168,48.7954,48.7168,48.7954,1500.0
2006-05-24 14:20:00,68.21,68.22,68.21,68.22,1100.0,48.724,48.7311,48.724,48.7311,1100.0
2006-05-24 14:25:00,68.22,68.22,68.22,68.22,0.0,48.7311,48.7311,48.7311,48.7311,0.0
2006-05-24 14:30:00,68.06,68.09,68.06,68.09,400.0,48.6168,48.6382,48.6168,48.6382,400.0
2006-05-24 14:35:00,68.23,68.31,68.23,68.31,2800.0,48.7383,48.7954,48.7383,48.7954,2800.0
2006-05-24 14:40:00,68.35,68.37,68.35,68.37,2800.0,48.824,48.8383,48.824,48.8383,2800.0
2006-05-24 14:45:00,68.47,68.47,68.41,68.41,200.0,48.9097,48.9097,48.8668,48.8668,200.0
2006-05-24 14:50:00,68.44,68.44,68.37,68.37,300.0,48.8883,48.8883,48.8383,48.8383,300.0
2006-05-24 14:55:00,68.39,68.41,68.36,68.41,3200.0,48.8525,48.8668,48.8311,48.8668,3200.0
2006-05-24 15:00:00,68.49,68.56,68.44,68.49,178200.0,48.924,48.974,48.8883,48.924,178200.0
2006-05-24 15:05:00,68.45,68.45,68.38,68.38,400.0,48.8954,48.8954,48.8454,48.8454,400.0
2006-05-24 15:10:00,68.38,68.38,68.38,68.38,0.0,48.8454,48.8454,48.8454,48.8454,0.0
2006-05-24 15:15:00,68.38,68.38,68.38,68.38,0.0,48.8454,48.8454,48.8454,48.8454,0.0
2006-05-24 15:20:00,68.38,68.38,68.38,68.38,0.0,48.8454,48.8454,48.8454,48.8454,0.0
2006-05-24 15:25:00,68.38,68.38,68.38,68.38,0.0,48.8454,48.8454,48.8454,48.8454,0.0
2006-05-24 15:30:00,68.38,68.38,68.38,68.38,0.0,48.8454,48.8454,48.8454,48.8454,0.0
2006-05-24 15:35:00,68.53,68.6,68.53,68.58,10200.0,48.9526,49.0026,48.9526,48.9883,10200.0
2006-05-24 15:40:00,68.58,68.58,68.58,68.58,0.0,48.9883,48.9883,48.9883,48.9883,0.0
2006-05-24 15:45:00,68.79,68.79,68.71,68.73,600.0,49.1383,49.1383,49.0811,49.0954,600.0
2006-05-24 15:50:00,68.69,68.69,68.69,68.69,1400.0,49.0668,49.0668,49.0668,49.0668,1400.0
2006-05-24 15:55:00,68.65,68.65,68.6,68.6,3800.0,49.0383,49.0383,49.0026,49.0026,3800.0
2006-05-24 16:00:00,68.6,68.6,68.6,68.6,0.0,49.0026,49.0026,49.0026,49.0026,0.0
2006-05-24 16:05:00,68.53,68.53,68.53,68.53,15000.0,48.9526,48.9526,48.9526,48.9526,15000.0
2006-05-24 16:10:00,68.52,68.52,68.52,68.52,1000.0,48.9454,48.9454,48.9454,48.9454,1000.0
2006-05-25 09:35:00,68.88,68.88,68.88,68.88,2500.0,49.2026,49.2026,49.2026,49.2026,2500.0
2006-05-25 09:40:00,68.96,68.96,68.96,68.96,700.0,49.2597,49.2597,49.2597,49.2597,700.0
2006-05-25 09:45:00,68.96,68.96,68.96,68.96,0.0,49.2597,49.2597,49.2597,49.2597,0.0
2006-05-25 09:50:00,69.02,69.03,68.98,68.98,400.0,49.3026,49.3097,49.274,49.274,400.0
2006-05-25 09:55:00,68.98,68.98,68.98,68.98,0.0,49.274,49.274,49.274,49.274,0.0
2006-05-25 10:00:00,68.91,68.97,68.89,68.89,10500.0,49.224,49.2669,49.2097,49.2097,10500.0
2006-05-25 10:05:00,68.97,68.97,68.92,68.92,1000.0,49.2669,49.2669,49.2311,49.2311,1000.0
2006-05-25 10:10:00,68.88,68.94,68.84,68.84,1900.0,49.2026,49.2454,49.174,49.174,1900.0
2006-05-25 10:15:00,68.85,68.9,68.83,68.9,2400.0,49.1811,49.2169,49.1668,49.2169,2400.0
2006-05-25 10:20:00,68.91,68.91,68.85,68.85,900.0,49.224,49.224,49.1811,49.1811,900.0
2006-05-25 10:25:00,68.78,68.88,68.78,68.88,800.0,49.1311,49.2026,49.1311,49.2026,800.0
2006-05-25 10:30:00,68.86,68.86,68.85,68.85,200.0,49.1883,49.1883,49.1811,49.1811,200.0
2006-05-25 10:35:00,68.85,68.85,68.85,68.85,0.0,49.1811,49.1811,49.1811,49.1811,0.0
2006-05-25 10:40:00,68.83,68.83,68.83,68.83,1000.0,49.1668,49.1668,49.1668,49.1668,1000.0
2006-05-25 10:45:00,68.83,68.83,68.83,68.83,0.0,49.1668,49.1668,49.1668,49.1668,0.0
2006-05-25 10:50:00,68.86,68.89,68.86,68.89,2100.0,49.1883,49.2097,49.1883,49.2097,2100.0
2006-05-25 10:55:00,68.87,68.87,68.8,68.8,1400.0,49.1954,49.1954,49.1454,49.1454,1400.0
2006-05-25 11:00:00,68.87,68.87,68.81,68.83,600.0,49.1954,49.1954,49.1526,49.1668,600.0
2006-05-25 11:05:00,68.83,68.87,68.83,68.87,300.0,49.1668,49.1954,49.1668,49.1954,300.0
2006-05-25 11:10:00,68.92,68.92,68.92,68.92,400.0,49.2311,49.2311,49.2311,49.2311,400.0
2006-05-25 11:15:00,68.91,68.91,68.91,68.91,200.0,49.224,49.224,49.224,49.224,200.0
2006-05-25 11:20:00,68.85,68.85,68.82,68.82,200.0,49.1811,49.1811,49.1597,49.1597,200.0
2006-05-25 11:25:00,68.82,68.82,68.82,68.82,0.0,49.1597,49.1597,49.1597,49.1597,0.0
2006-05-25 11:30:00,68.97,68.97,68.91,68.91,1000.0,49.2669,49.2669,49.224,49.224,1000.0
2006-05-25 11:35:00,68.95,68.99,68.95,68.96,2500.0,49.2526,49.2811,49.2526,49.2597,2500.0
2006-05-25 11:40:00,69.01,69.08,69.01,69.08,1000.0,49.2954,49.3454,49.2954,49.3454,1000.0
2006-05-25 11:45:00,69.1,69.13,69.1,69.13,600.0,49.3597,49.3811,49.3597,49.3811,600.0
2006-05-25 11:50:00,69.07,69.07,69.07,69.07,100.0,49.3383,49.3383,49.3383,49.3383,100.0
2006-05-25 11:55:00,69.16,69.16,69.16,69.16,200.0,49.4026,49.4026,49.4026,49.4026,200.0
2006-05-25 12:00:00,69.2,69.2,69.14,69.14,2300.0,49.4311,49.4311,49.3883,49.3883,2300.0
2006-05-25 12:05:00,69.04,69.04,69.04,69.04,200.0,49.3169,49.3169,49.3169,49.3169,200.0
2006-05-25 12:10:00,69.1,69.1,69.1,69.1,200.0,49.3597,49.3597,49.3597,49.3597,200.0
2006-05-25 12:15:00,69.1,69.1,69.1,69.1,0.0,49.3597,49.3597,49.3597,49.3597,0.0
2006-05-25 12:20:00,69.1,69.1,69.1,69.1,0.0,49.3597,49.3597,49.3597,49.3597,0.0
2006-05-25 12:25:00,69.1,69.1,69.1,69.1,0.0,49.3597,49.3597,49.3597,49.3597,0.0
2006-05-25 12:30:00,69.1,69.1,69.1,69.1,0.0,49.3597,49.3597,49.3597,49.3597,0.0
2006-05-25 12:35:00,69.1,69.1,69.1,69.1,0.0,49.3597,49.3597,49.3597,49.3597,0.0
2006-05-25 12:40:00,68.97,69.0,68.96,69.0,18700.0,49.2669,49.2883,49.2597,49.2883,18700.0
2006-05-25 12:45:00,68.96,68.97,68.94,68.96,125500.0,49.2597,49.2669,49.2454,49.2597,125500.0
2006-05-25 12:50:00,69.02,69.02,68.96,68.96,200.0,49.3026,49.3026,49.2597,49.2597,200.0
2006-05-25 12:55:00,68.96,68.96,68.96,68.96,0.0,49.2597,49.2597,49.2597,49.2597,0.0
2006-05-25 13:00:00,69.07,69.07,68.99,68.99,400.0,49.3383,49.3383,49.2811,49.2811,400.0
2006-05-25 13:05:00,68.95,68.96,68.95,68.96,300.0,49.2526,49.2597,49.2526,49.2597,300.0
2006-05-25 13:10:00,68.96,68.96,68.96,68.96,0.0,49.2597,49.2597,49.2597,49.2597,0.0
2006-05-25 13:15:00,68.98,69.04,68.98,69.04,400.0,49.274,49.3169,49.274,49.3169,400.0
2006-05-25 13:20:00,68.99,68.99,68.95,68.95,200.0,49.2811,49.2811,49.2526,49.2526,200.0
2006-05-25 13:25:00,69.0,69.0,69.0,69.0,1500.0,49.2883,49.2883,49.2883,49.2883,1500.0
2006-05-25 13:30:00,69.02,69.02,69.0,69.0,500.0,49.3026,49.3026,49.2883,49.2883,500.0
2006-05-25 13:35:00,69.02,69.04,69.02,69.04,300.0,49.3026,49.3169,49.3026,49.3169,300.0
2006-05-25 13:40:00,69.04,69.04,69.04,69.04,0.0,49.3169,49.3169,49.3169,49.3169,0.0
2006-05-25 13:45:00,69.08,69.08,69.08,69.08,200.0,49.3454,49.3454,49.3454,49.3454,200.0
2006-05-25 13:50:00,69.1,69.11,69.1,69.11,2400.0,49.3597,49.3669,49.3597,49.3669,2400.0
2006-05-25 13:55:00,69.11,69.11,69.11,69.11,0.0,49.3669,49.3669,49.3669,49.3669,0.0
2006-05-25 14:00:00,69.11,69.11,69.11,69.11,0.0,49.3669,49.3669,49.3669,49.3669,0.0
2006-05-25 14:05:00,69.02,69.1,69.02,69.04,7500.0,49.3026,49.3597,49.3026,49.3169,7500.0
2006-05-25 14:10:00,69.01,69.01,69.01,69.01,300.0,49.2954,49.2954,49.2954,49.2954,300.0
2006-05-25 14:15:00,69.03,69.1,69.03,69.1,400.0,49.3097,49.3597,49.3097,49.3597,400.0
2006-05-25 14:20:00,69.1,69.1,69.1,69.1,0.0,49.3597,49.3597,49.3597,49.3597,0.0
2006-05-25 14:25:00,69.1,69.15,69.1,69.11,7800.0,49.3597,49.3954,49.3597,49.3669,7800.0
2006-05-25 14:30:00,69.18,69.19,69.17,69.19,15100.0,49.4169,49.424,49.4097,49.424,15100.0
2006-05-25 14:35:00,69.2,69.2,69.17,69.2,15600.0,49.4311,49.4311,49.4097,49.4311,15600.0
2006-05-25 14:40:00,69.19,69.24,69.19,69.24,5700.0,49.424,49.4597,49.424,49.4597,5700.0
2006-05-25 14:45:00,69.2,69.22,69.2,69.22,200.0,49.4311,49.4454,49.4311,49.4454,200.0
2006-05-25 14:50:00,69.2,69.22,69.11,69.22,800.0,49.4311,49.4454,49.3669,49.4454,800.0
2006-05-25 14:55:00,69.14,69.14,69.14,69.14,700.0,49.3883,49.3883,49.3883,49.3883,700.0
2006-05-25 15:00:00,69.11,69.12,69.11,69.12,300.0,49.3669,49.374,49.3669,49.374,300.0
2006-05-25 15:05:00,69.07,69.12,69.07,69.12,1300.0,49.3383,49.374,49.3383,49.374,1300.0
2006-05-25 15:10:00,69.08,69.08,69.05,69.05,300.0,49.3454,49.3454,49.324,49.324,300.0
2006-05-25 15:15:00,69.11,69.11,69.08,69.11,500.0,49.3669,49.3669,49.3454,49.3669,500.0
2006-05-25 15:20:00,69.09,69.09,69.09,69.09,100.0,49.3526,49.3526,49.3526,49.3526,100.0
2006-05-25 15:25:00,69.16,69.25,69.16,69.17,1500.0,49.4026,49.4669,49.4026,49.4097,1500.0
2006-05-25 15:30:00,69.2,69.21,69.2,69.21,200.0,49.4311,49.4383,49.4311,49.4383,200.0
2006-05-25 15:35:00,69.15,69.16,69.13,69.13,400.0,49.3954,49.4026,49.3811,49.3811,400.0
2006-05-25 15:40:00,69.13,69.13,69.13,69.13,0.0,49.3811,49.3811,49.3811,49.3811,0.0
2006-05-25 15:45:00,69.16,69.24,69.15,69.15,1200.0,49.4026,49.4597,49.3954,49.3954,1200.0
2006-05-25 15:50:00,69.24,69.24,69.24,69.24,100.0,49.4597,49.4597,49.4597,49.4597,100.0
2006-05-25 15:55:00,69.25,69.34,69.25,69.3,5200.0,49.4669,49.5312,49.4669,49.5026,5200.0
2006-05-25 16:00:00,69.3,69.3,69.3,69.3,0.0,49.5026,49.5026,49.5026,49.5026,0.0
2006-05-25 16:05:00,69.3,69.3,69.3,69.3,0.0,49.5026,49.5026,49.5026,49.5026,0.0
2006-05-25 16:10:00,69.3,69.3,69.3,69.3,0.0,49.5026,49.5026,49.5026,49.5026,0.0
2006-05-26 09:30:00,69.65,69.65,69.65,69.65,3600.0,49.7526,49.7526,49.7526,49.7526,3600.0
2006-05-26 09:35:00,69.65,69.65,69.65,69.65,0.0,49.7526,49.7526,49.7526,49.7526,0.0
2006-05-26 09:40:00,69.65,69.65,69.65,69.65,0.0,49.7526,49.7526,49.7526,49.7526,0.0
2006-05-26 09:45:00,69.53,69.53,69.53,69.53,500.0,49.6669,49.6669,49.6669,49.6669,500.0
2006-05-26 09:50:00,69.51,69.51,69.51,69.51,400.0,49.6526,49.6526,49.6526,49.6526,400.0
2006-05-26 09:55:00,69.46,69.49,69.46,69.49,1200.0,49.6169,49.6383,49.6169,49.6383,1200.0
2006-05-26 10:00:00,69.49,69.49,69.49,69.49,0.0,49.6383,49.6383,49.6383,49.6383,0.0
2006-05-26 10:05:00,69.61,69.61,69.6,69.6,300.0,49.724,49.724,49.7169,49.7169,300.0
2006-05-26 10:10:00,69.47,69.49,69.47,69.49,600.0,49.624,49.6383,49.624,49.6383,600.0
2006-05-26 10:15:00,69.55,69.55,69.53,69.53,2000.0,49.6812,49.6812,49.6669,49.6669,2000.0
2006-05-26 10:20:00,69.56,69.56,69.56,69.56,2000.0,49.6883,49.6883,49.6883,49.6883,2000.0
2006-05-26 10:25:00,69.5,69.5,69.5,69.5,100.0,49.6454,49.6454,49.6454,49.6454,100.0
2006-05-26 10:30:00,69.53,69.53,69.53,69.53,200.0,49.6669,49.6669,49.6669,49.6669,200.0
2006-05-26 10:35:00,69.42,69.42,69.42,69.42,100.0,49.5883,49.5883,49.5883,49.5883,100.0
2006-05-26 10:40:00,69.43,69.43,69.43,69.43,400.0,49.5954,49.5954,49.5954,49.5954,400.0
2006-05-26 10:45:00,69.4,69.4,69.3,69.3,1300.0,49.574,49.574,49.5026,49.5026,1300.0
2006-05-26 10:50:00,69.43,69.43,69.43,69.43,6400.0,49.5954,49.5954,49.5954,49.5954,6400.0
2006-05-26 10:55:00,69.43,69.51,69.43,69.43,6300.0,49.5954,49.6526,49.5954,49.5954,6300.0
2006-05-26 11:00:00,69.44,69.44,69.41,69.41,1700.0,49.6026,49.6026,49.5812,49.5812,1700.0
2006-05-26 11:05:00,69.43,69.57,69.43,69.51,1400.0,49.5954,49.6954,49.5954,49.6526,1400.0
2006-05-26 11:10:00,69.51,69.57,69.51,69.57,2300.0,49.6526,49.6954,49.6526,49.6954,2300.0
2006-05-26 11:15:00,69.57,69.57,69.57,69.57,0.0,49.6954,49.6954,49.6954,49.6954,0.0
2006-05-26 11:20:00,69.53,69.61,69.53,69.61,1100.0,49.6669,49.724,49.6669,49.724,1100.0
2006-05-26 11:25:00,69.6,69.65,69.59,69.65,8300.0,49.7169,49.7526,49.7097,49.7526,8300.0
2006-05-26 11:30:00,69.64,69.64,69.61,69.64,500.0,49.7454,49.7454,49.724,49.7454,500.0
2006-05-26 11:35:00,69.64,69.64,69.64,69.64,0.0,49.7454,49.7454,49.7454,49.7454,0.0
2006-05-26 11:40:00,69.64,69.64,69.64,69.64,0.0,49.7454,49.7454,49.7454,49.7454,0.0
2006-05-26 11:45:00,69.59,69.59,69.59,69.59,700.0,49.7097,49.7097,49.7097,49.7097,700.0
2006-05-26 11:50:00,69.59,69.6,69.59,69.6,300.0,49.7097,49.7169,49.7097,49.7169,300.0
2006-05-26 11:55:00,69.62,69.62,69.62,69.62,500.0,49.7312,49.7312,49.7312,49.7312,500.0
2006-05-26 12:00:00,69.59,69.59,69.58,69.58,2500.0,49.7097,49.7097,49.7026,49.7026,2500.0
2006-05-26 12:05:00,69.54,69.54,69.54,69.54,100.0,49.674,49.674,49.674,49.674,100.0
2006-05-26 12:10:00,69.61,69.61,69.61,69.61,700.0,49.724,49.724,49.724,49.724,700.0
2006-05-26 12:15:00,69.62,69.62,69.62,69.62,800.0,49.7312,49.7312,49.7312,49.7312,800.0
2006-05-26 12:20:00,69.62,69.62,69.62,69.62,0.0,49.7312,49.7312,49.7312,49.7312,0.0
2006-05-26 12:25:00,69.56,69.56,69.56,69.56,200.0,49.6883,49.6883,49.6883,49.6883,200.0
2006-05-26 12:30:00,69.56,69.56,69.56,69.56,0.0,49.6883,49.6883,49.6883,49.6883,0.0
2006-05-26 12:35:00,69.56,69.56,69.54,69.54,800.0,49.6883,49.6883,49.674,49.674,800.0
2006-05-26 12:40:00,69.59,69.59,69.59,69.59,800.0,49.7097,49.7097,49.7097,49.7097,800.0
2006-05-26 12:45:00,69.63,69.63,69.63,69.63,200.0,49.7383,49.7383,49.7383,49.7383,200.0
2006-05-26 12:50:00,69.61,69.64,69.61,69.64,900.0,49.724,49.7454,49.724,49.7454,900.0
2006-05-26 12:55:00,69.59,69.59,69.59,69.59,200.0,49.7097,49.7097,49.7097,49.7097,200.0
2006-05-26 13:00:00,69.63,69.63,69.63,69.63,200.0,49.7383,49.7383,49.7383,49.7383,200.0
2006-05-26 13:05:00,69.63,69.63,69.63,69.63,0.0,49.7383,49.7383,49.7383,49.7383,0.0
2006-05-26 13:10:00,69.63,69.63,69.63,69.63,0.0,49.7383,49.7383,49.7383,49.7383,0.0
2006-05-26 13:15:00,69.63,69.63,69.63,69.63,0.0,49.7383,49.7383,49.7383,49.7383,0.0
2006-05-26 13:20:00,69.64,69.64,69.64,69.64,200.0,49.7454,49.7454,49.7454,49.7454,200.0
2006-05-26 13:25:00,69.64,69.64,69.64,69.64,0.0,49.7454,49.7454,49.7454,49.7454,0.0
2006-05-26 13:30:00,69.64,69.64,69.64,69.64,0.0,49.7454,49.7454,49.7454,49.7454,0.0
2006-05-26 13:35:00,69.64,69.64,69.64,69.64,0.0,49.7454,49.7454,49.7454,49.7454,0.0
2006-05-26 13:40:00,69.64,69.64,69.64,69.64,0.0,49.7454,49.7454,49.7454,49.7454,0.0
2006-05-26 13:45:00,69.59,69.59,69.59,69.59,300.0,49.7097,49.7097,49.7097,49.7097,300.0
2006-05-26 13:50:00,69.68,69.68,69.68,69.68,400.0,49.774,49.774,49.774,49.774,400.0
2006-05-26 13:55:00,69.68,69.68,69.68,69.68,0.0,49.774,49.774,49.774,49.774,0.0
2006-05-26 14:00:00,69.68,69.68,69.68,69.68,0.0,49.774,49.774,49.774,49.774,0.0
2006-05-26 14:05:00,69.68,69.68,69.68,69.68,0.0,49.774,49.774,49.774,49.774,0.0
2006-05-26 14:10:00,69.68,69.68,69.68,69.68,0.0,49.774,49.774,49.774,49.774,0.0
2006-05-26 14:15:00,69.65,69.65,69.65,69.65,16200.0,49.7526,49.7526,49.7526,49.7526,16200.0
2006-05-26 14:20:00,69.65,69.65,69.65,69.65,0.0,49.7526,49.7526,49.7526,49.7526,0.0
2006-05-26 14:25:00,69.67,69.67,69.67,69.67,100.0,49.7669,49.7669,49.7669,49.7669,100.0
2006-05-26 14:30:00,69.68,69.75,69.68,69.68,500.0,49.774,49.824,49.774,49.774,500.0
2006-05-26 14:35:00,69.68,69.68,69.68,69.68,100.0,49.774,49.774,49.774,49.774,100.0
2006-05-26 14:40:00,69.68,69.68,69.68,69.68,0.0,49.774,49.774,49.774,49.774,0.0
2006-05-26 14:45:00,69.62,69.62,69.61,69.62,300.0,49.7312,49.7312,49.724,49.7312,300.0
2006-05-26 14:50:00,69.7,69.71,69.63,69.7,1200.0,49.7883,49.7955,49.7383,49.7883,1200.0
2006-05-26 14:55:00,69.61,69.61,69.61,69.61,200.0,49.724,49.724,49.724,49.724,200.0
2006-05-26 15:00:00,69.61,69.61,69.61,69.61,100.0,49.724,49.724,49.724,49.724,100.0
2006-05-26 15:05:00,69.66,69.66,69.66,69.66,100.0,49.7597,49.7597,49.7597,49.7597,100.0
2006-05-26 15:10:00,69.64,69.72,69.64,69.72,2500.0,49.7454,49.8026,49.7454,49.8026,2500.0
2006-05-26 15:15:00,69.62,69.62,69.62,69.62,200.0,49.7312,49.7312,49.7312,49.7312,200.0
2006-05-26 15:20:00,69.71,69.72,69.64,69.65,2000.0,49.7955,49.8026,49.7454,49.7526,2000.0
2006-05-26 15:25:00,69.72,69.72,69.69,69.69,700.0,49.8026,49.8026,49.7812,49.7812,700.0
2006-05-26 15:30:00,69.68,69.72,69.68,69.72,600.0,49.774,49.8026,49.774,49.8026,600.0
2006-05-26 15:35:00,69.7,69.7,69.7,69.7,200.0,49.7883,49.7883,49.7883,49.7883,200.0
2006-05-26 15:40:00,69.69,69.76,69.69,69.76,900.0,49.7812,49.8312,49.7812,49.8312,900.0
2006-05-26 15:45:00,69.7,69.7,69.7,69.7,200.0,49.7883,49.7883,49.7883,49.7883,200.0
2006-05-26 15:50:00,69.7,69.75,69.7,69.75,1400.0,49.7883,49.824,49.7883,49.824,1400.0
2006-05-26 15:55:00,69.7,69.7,69.7,69.7,400.0,49.7883,49.7883,49.7883,49.7883,400.0
2006-05-26 16:00:00,69.75,69.76,69.75,69.76,300.0,49.824,49.8312,49.824,49.8312,300.0
2006-05-26 16:05:00,69.76,69.76,69.76,69.76,0.0,49.8312,49.8312,49.8312,49.8312,0.0
2006-05-26 16:10:00,69.76,69.76,69.76,69.76,0.0,49.8312,49.8312,49.8312,49.8312,0.0
2006-05-30 09:30:00,69.44,69.44,69.44,69.44,8100.0,49.6026,49.6026,49.6026,49.6026,8100.0
2006-05-30 09:35:00,69.52,69.52,69.52,69.52,400.0,49.6597,49.6597,49.6597,49.6597,400.0
2006-05-30 09:40:00,69.47,69.5,69.39,69.46,1800.0,49.624,49.6454,49.5669,49.6169,1800.0
2006-05-30 09:45:00,69.43,69.43,69.29,69.31,2400.0,49.5954,49.5954,49.4954,49.5097,2400.0
2006-05-30 09:50:00,69.3,69.33,69.24,69.25,17600.0,49.5026,49.524,49.4597,49.4669,17600.0
2006-05-30 09:55:00,69.25,69.33,69.23,69.24,28700.0,49.4669,49.524,49.4526,49.4597,28700.0
2006-05-30 10:00:00,69.27,69.27,69.16,69.2,25500.0,49.4811,49.4811,49.4026,49.4311,25500.0
2006-05-30 10:05:00,69.29,69.29,69.14,69.14,2800.0,49.4954,49.4954,49.3883,49.3883,2800.0
2006-05-30 10:10:00,69.18,69.18,69.18,69.18,800.0,49.4169,49.4169,49.4169,49.4169,800.0
2006-05-30 10:15:00,69.26,69.26,69.23,69.25,1200.0,49.474,49.474,49.4526,49.4669,1200.0
2006-05-30 10:20:00,69.33,69.33,69.23,69.24,1800.0,49.524,49.524,49.4526,49.4597,1800.0
2006-05-30 10:25:00,69.24,69.24,69.24,69.24,0.0,49.4597,49.4597,49.4597,49.4597,0.0
2006-05-30 10:30:00,69.25,69.25,69.25,69.25,300.0,49.4669,49.4669,49.4669,49.4669,300.0
2006-05-30 10:35:00,69.25,69.25,69.25,69.25,0.0,49.4669,49.4669,49.4669,49.4669,0.0
2006-05-30 10:40:00,69.1,69.26,69.1,69.26,500.0,49.3597,49.474,49.3597,49.474,500.0
2006-05-30 10:45:00,69.26,69.26,69.26,69.26,0.0,49.474,49.474,49.474,49.474,0.0
2006-05-30 10:50:00,69.26,69.26,69.26,69.26,0.0,49.474,49.474,49.474,49.474,0.0
2006-05-30 10:55:00,69.24,69.24,69.24,69.24,200.0,49.4597,49.4597,49.4597,49.4597,200.0
2006-05-30 11:00:00,69.24,69.24,69.24,69.24,0.0,49.4597,49.4597,49.4597,49.4597,0.0
2006-05-30 11:05:00,69.18,69.21,69.18,69.21,500.0,49.4169,49.4383,49.4169,49.4383,500.0
2006-05-30 11:10:00,69.2,69.2,69.2,69.2,1000.0,49.4311,49.4311,49.4311,49.4311,1000.0
2006-05-30 11:15:00,69.14,69.15,69.11,69.11,2900.0,49.3883,49.3954,49.3669,49.3669,2900.0
2006-05-30 11:20:00,69.1,69.1,69.0,69.01,2900.0,49.3597,49.3597,49.2883,49.2954,2900.0
2006-05-30 11:25:00,69.05,69.06,69.03,69.03,6400.0,49.324,49.3311,49.3097,49.3097,6400.0
2006-05-30 11:30:00,69.08,69.08,69.08,69.08,10000.0,49.3454,49.3454,49.3454,49.3454,10000.0
2006-05-30 11:35:00,69.09,69.14,69.09,69.14,3400.0,49.3526,49.3883,49.3526,49.3883,3400.0
2006-05-30 11:40:00,69.1,69.1,69.1,69.1,200.0,49.3597,49.3597,49.3597,49.3597,200.0
2006-05-30 11:45:00,69.09,69.1,69.09,69.1,200.0,49.3526,49.3597,49.3526,49.3597,200.0
2006-05-30 11:50:00,69.06,69.06,69.05,69.05,200.0,49.3311,49.3311,49.324,49.324,200.0
2006-05-30 11:55:00,69.1,69.1,69.1,69.1,100.0,49.3597,49.3597,49.3597,49.3597,100.0
2006-05-30 12:00:00,69.2,69.2,69.2,69.2,300.0,49.4311,49.4311,49.4311,49.4311,300.0
2006-05-30 12:05:00,69.08,69.12,69.08,69.12,400.0,49.3454,49.374,49.3454,49.374,400.0
2006-05-30 12:10:00,69.05,69.05,69.05,69.05,500.0,49.324,49.324,49.324,49.324,500.0
2006-05-30 12:15:00,69.09,69.09,69.09,69.09,100.0,49.3526,49.3526,49.3526,49.3526,100.0
2006-05-30 12:20:00,69.17,69.17,69.17,69.17,200.0,49.4097,49.4097,49.4097,49.4097,200.0
2006-05-30 12:25:00,69.12,69.12,69.12,69.12,100.0,49.374,49.374,49.374,49.374,100.0
2006-05-30 12:30:00,69.22,69.22,69.22,69.22,1600.0,49.4454,49.4454,49.4454,49.4454,1600.0
2006-05-30 12:35:00,69.22,69.22,69.22,69.22,0.0,49.4454,49.4454,49.4454,49.4454,0.0
2006-05-30 12:40:00,69.19,69.19,69.19,69.19,200.0,49.424,49.424,49.424,49.424,200.0
2006-05-30 12:45:00,69.19,69.19,69.19,69.19,0.0,49.424,49.424,49.424,49.424,0.0
2006-05-30 12:50:00,69.16,69.16,69.14,69.14,900.0,49.4026,49.4026,49.3883,49.3883,900.0
2006-05-30 12:55:00,69.0,69.08,69.0,69.02,400.0,49.2883,49.3454,49.2883,49.3026,400.0
2006-05-30 13:00:00,69.02,69.02,68.97,68.98,300.0,49.3026,49.3026,49.2669,49.274,300.0
2006-05-30 13:05:00,69.02,69.03,69.02,69.03,200.0,49.3026,49.3097,49.3026,49.3097,200.0
2006-05-30 13:10:00,69.03,69.07,69.0,69.07,5100.0,49.3097,49.3383,49.2883,49.3383,5100.0
2006-05-30 13:15:00,69.01,69.01,69.01,69.01,300.0,49.2954,49.2954,49.2954,49.2954,300.0
2006-05-30 13:20:00,69.05,69.05,68.96,68.96,900.0,49.324,49.324,49.2597,49.2597,900.0
2006-05-30 13:25:00,68.96,68.96,68.96,68.96,0.0,49.2597,49.2597,49.2597,49.2597,0.0
2006-05-30 13:30:00,68.96,68.96,68.96,68.96,100.0,49.2597,49.2597,49.2597,49.2597,100.0
2006-05-30 13:35:00,69.07,69.07,68.99,68.99,500.0,49.3383,49.3383,49.2811,49.2811,500.0
2006-05-30 13:40:00,69.03,69.03,69.03,69.03,100.0,49.3097,49.3097,49.3097,49.3097,100.0
2006-05-30 13:45:00,68.88,68.88,68.88,68.88,200.0,49.2026,49.2026,49.2026,49.2026,200.0
2006-05-30 13:50:00,68.93,68.93,68.93,68.93,100.0,49.2383,49.2383,49.2383,49.2383,100.0
2006-05-30 13:55:00,68.97,69.03,68.97,69.03,300.0,49.2669,49.3097,49.2669,49.3097,300.0
2006-05-30 14:00:00,68.98,68.98,68.97,68.97,1200.0,49.274,49.274,49.2669,49.2669,1200.0
2006-05-30 14:05:00,68.97,68.97,68.97,68.97,0.0,49.2669,49.2669,49.2669,49.2669,0.0
2006-05-30 14:10:00,69.07,69.09,69.07,69.09,500.0,49.3383,49.3526,49.3383,49.3526,500.0
2006-05-30 14:15:00,69.09,69.09,69.09,69.09,0.0,49.3526,49.3526,49.3526,49.3526,0.0
2006-05-30 14:20:00,69.09,69.09,69.09,69.09,0.0,49.3526,49.3526,49.3526,49.3526,0.0
2006-05-30 14:25:00,69.03,69.04,69.03,69.04,800.0,49.3097,49.3169,49.3097,49.3169,800.0
2006-05-30 14:30:00,69.04,69.04,68.98,68.98,900.0,49.3169,49.3169,49.274,49.274,900.0
2006-05-30 14:35:00,68.98,68.98,68.98,68.98,0.0,49.274,49.274,49.274,49.274,0.0
2006-05-30 14:40:00,69.02,69.08,69.02,69.08,500.0,49.3026,49.3454,49.3026,49.3454,500.0
2006-05-30 14:45:00,69.08,69.08,69.08,69.08,900.0,49.3454,49.3454,49.3454,49.3454,900.0
2006-05-30 14:50:00,69.0,69.01,68.95,69.01,900.0,49.2883,49.2954,49.2526,49.2954,900.0
2006-05-30 14:55:00,69.02,69.02,68.95,68.95,400.0,49.3026,49.3026,49.2526,49.2526,400.0
2006-05-30 15:00:00,68.94,68.94,68.91,68.91,2300.0,49.2454,49.2454,49.224,49.224,2300.0
2006-05-30 15:05:00,68.95,68.95,68.93,68.93,2200.0,49.2526,49.2526,49.2383,49.2383,2200.0
2006-05-30 15:10:00,68.92,68.92,68.9,68.9,1100.0,49.2311,49.2311,49.2169,49.2169,1100.0
2006-05-30 15:15:00,68.87,68.87,68.87,68.87,3200.0,49.1954,49.1954,49.1954,49.1954,3200.0
2006-05-30 15:20:00,68.78,68.9,68.77,68.9,6500.0,49.1311,49.2169,49.124,49.2169,6500.0
2006-05-30 15:25:00,68.83,68.83,68.79,68.8,100500.0,49.1668,49.1668,49.1383,49.1454,100500.0
2006-05-30 15:30:00,68.77,68.81,68.77,68.81,300.0,49.124,49.1526,49.124,49.1526,300.0
2006-05-30 15:35:00,68.75,68.75,68.68,68.75,2700.0,49.1097,49.1097,49.0597,49.1097,2700.0
2006-05-30 15:40:00,68.78,68.78,68.76,68.76,400.0,49.1311,49.1311,49.1168,49.1168,400.0
2006-05-30 15:45:00,68.76,68.76,68.69,68.69,2500.0,49.1168,49.1168,49.0668,49.0668,2500.0
2006-05-30 15:50:00,68.66,68.71,68.66,68.71,4000.0,49.0454,49.0811,49.0454,49.0811,4000.0
2006-05-30 15:55:00,68.71,68.71,68.62,68.62,26900.0,49.0811,49.0811,49.0168,49.0168,26900.0
2006-05-30 16:00:00,68.61,68.61,68.59,68.59,27200.0,49.0097,49.0097,48.9954,48.9954,27200.0
2006-05-30 16:05:00,68.59,68.59,68.48,68.48,16000.0,48.9954,48.9954,48.9168,48.9168,16000.0
2006-05-30 16:10:00,68.48,68.48,68.48,68.48,0.0,48.9168,48.9168,48.9168,48.9168,0.0
2006-05-31 09:30:00,68.84,68.98,68.84,68.98,4100.0,49.174,49.274,49.174,49.274,4100.0
2006-05-31 09:35:00,68.97,68.97,68.89,68.89,5000.0,49.2669,49.2669,49.2097,49.2097,5000.0
2006-05-31 09:40:00,68.98,68.98,68.98,68.98,1500.0,49.274,49.274,49.274,49.274,1500.0
2006-05-31 09:45:00,68.98,68.98,68.98,68.98,0.0,49.274,49.274,49.274,49.274,0.0
2006-05-31 09:50:00,69.06,69.06,68.98,69.05,50500.0,49.3311,49.3311,49.274,49.324,50500.0
2006-05-31 09:55:00,68.98,69.04,68.97,68.98,8900.0,49.274,49.3169,49.2669,49.274,8900.0
2006-05-31 10:00:00,69.02,69.02,68.9,68.9,11300.0,49.3026,49.3026,49.2169,49.2169,11300.0
2006-05-31 10:05:00,68.92,68.92,68.85,68.9,6700.0,49.2311,49.2311,49.1811,49.2169,6700.0
2006-05-31 10:10:00,68.91,68.91,68.9,68.9,5600.0,49.224,49.224,49.2169,49.2169,5600.0
2006-05-31 10:15:00,68.92,68.99,68.9,68.9,2000.0,49.2311,49.2811,49.2169,49.2169,2000.0
2006-05-31 10:20:00,68.9,68.95,68.9,68.92,5200.0,49.2169,49.2526,49.2169,49.2311,5200.0
2006-05-31 10:25:00,68.96,68.96,68.96,68.96,100.0,49.2597,49.2597,49.2597,49.2597,100.0
2006-05-31 10:30:00,69.12,69.17,69.07,69.17,2000.0,49.374,49.4097,49.3383,49.4097,2000.0
2006-05-31 10:35:00,69.1,69.17,69.1,69.17,6000.0,49.3597,49.4097,49.3597,49.4097,6000.0
2006-05-31 10:40:00,69.13,69.13,69.1,69.1,11300.0,49.3811,49.3811,49.3597,49.3597,11300.0
2006-05-31 10:45:00,69.15,69.15,69.15,69.15,100.0,49.3954,49.3954,49.3954,49.3954,100.0
2006-05-31 10:50:00,69.22,69.22,69.15,69.16,7900.0,49.4454,49.4454,49.3954,49.4026,7900.0
2006-05-31 10:55:00,69.17,69.17,69.17,69.17,500.0,49.4097,49.4097,49.4097,49.4097,500.0
2006-05-31 11:00:00,69.18,69.18,69.16,69.17,5600.0,49.4169,49.4169,49.4026,49.4097,5600.0
2006-05-31 11:05:00,69.17,69.17,69.17,69.17,600.0,49.4097,49.4097,49.4097,49.4097,600.0
2006-05-31 11:10:00,69.08,69.08,69.06,69.06,4200.0,49.3454,49.3454,49.3311,49.3311,4200.0
2006-05-31 11:15:00,69.06,69.06,69.06,69.06,0.0,49.3311,49.3311,49.3311,49.3311,0.0
2006-05-31 11:20:00,69.12,69.12,69.12,69.12,100.0,49.374,49.374,49.374,49.374,100.0
2006-05-31 11:25:00,69.15,69.21,69.15,69.18,5600.0,49.3954,49.4383,49.3954,49.4169,5600.0
2006-05-31 11:30:00,69.21,69.29,69.21,69.24,500.0,49.4383,49.4954,49.4383,49.4597,500.0
2006-05-31 11:35:00,69.19,69.19,69.17,69.17,5000.0,49.424,49.424,49.4097,49.4097,5000.0
2006-05-31 11:40:00,69.2,69.2,69.2,69.2,100.0,49.4311,49.4311,49.4311,49.4311,100.0
2006-05-31 11:45:00,69.14,69.2,69.14,69.2,700.0,49.3883,49.4311,49.3883,49.4311,700.0
2006-05-31 11:50:00,69.2,69.23,69.2,69.23,2800.0,49.4311,49.4526,49.4311,49.4526,2800.0
2006-05-31 11:55:00,69.17,69.19,69.16,69.19,400.0,49.4097,49.424,49.4026,49.424,400.0
2006-05-31 12:00:00,69.18,69.19,69.09,69.16,9900.0,49.4169,49.424,49.3526,49.4026,9900.0
2006-05-31 12:05:00,69.15,69.15,69.15,69.15,100.0,49.3954,49.3954,49.3954,49.3954,100.0
2006-05-31 12:10:00,69.15,69.15,69.15,69.15,0.0,49.3954,49.3954,49.3954,49.3954,0.0
2006-05-31 12:15:00,69.21,69.21,69.15,69.17,1900.0,49.4383,49.4383,49.3954,49.4097,1900.0
2006-05-31 12:20:00,69.17,69.17,69.17,69.17,0.0,49.4097,49.4097,49.4097,49.4097,0.0
2006-05-31 12:25:00,69.2,69.2,69.2,69.2,3900.0,49.4311,49.4311,49.4311,49.4311,3900.0
2006-05-31 12:30:00,69.2,69.2,69.09,69.09,1700.0,49.4311,49.4311,49.3526,49.3526,1700.0
2006-05-31 12:35:00,69.1,69.16,69.1,69.16,1200.0,49.3597,49.4026,49.3597,49.4026,1200.0
2006-05-31 12:40:00,69.1,69.11,69.09,69.11,2000.0,49.3597,49.3669,49.3526,49.3669,2000.0
2006-05-31 12:45:00,69.11,69.15,69.11,69.15,900.0,49.3669,49.3954,49.3669,49.3954,900.0
2006-05-31 12:50:00,69.1,69.1,69.09,69.1,1000.0,49.3597,49.3597,49.3526,49.3597,1000.0
2006-05-31 12:55:00,69.1,69.14,69.08,69.14,2100.0,49.3597,49.3883,49.3454,49.3883,2100.0
2006-05-31 13:00:00,69.07,69.07,69.06,69.06,700.0,49.3383,49.3383,49.3311,49.3311,700.0
2006-05-31 13:05:00,69.04,69.04,69.03,69.03,1600.0,49.3169,49.3169,49.3097,49.3097,1600.0
2006-05-31 13:10:00,69.08,69.1,69.01,69.01,5700.0,49.3454,49.3597,49.2954,49.2954,5700.0
2006-05-31 13:15:00,69.03,69.03,69.03,69.03,300.0,49.3097,49.3097,49.3097,49.3097,300.0
2006-05-31 13:20:00,69.03,69.09,69.02,69.02,2200.0,49.3097,49.3526,49.3026,49.3026,2200.0
2006-05-31 13:25:00,69.05,69.07,69.02,69.02,1900.0,49.324,49.3383,49.3026,49.3026,1900.0
2006-05-31 13:30:00,69.02,69.04,69.02,69.04,2800.0,49.3026,49.3169,49.3026,49.3169,2800.0
2006-05-31 13:35:00,69.02,69.08,69.02,69.08,1900.0,49.3026,49.3454,49.3026,49.3454,1900.0
2006-05-31 13:40:00,69.05,69.13,69.05,69.13,1700.0,49.324,49.3811,49.324,49.3811,1700.0
2006-05-31 13:45:00,69.18,69.18,69.08,69.08,1500.0,49.4169,49.4169,49.3454,49.3454,1500.0
2006-05-31 13:50:00,69.08,69.08,69.08,69.08,800.0,49.3454,49.3454,49.3454,49.3454,800.0
2006-05-31 13:55:00,69.04,69.04,69.0,69.0,2300.0,49.3169,49.3169,49.2883,49.2883,2300.0
2006-05-31 14:00:00,68.95,68.98,68.9,68.93,2600.0,49.2526,49.274,49.2169,49.2383,2600.0
2006-05-31 14:05:00,69.02,69.04,69.02,69.04,1200.0,49.3026,49.3169,49.3026,49.3169,1200.0
2006-05-31 14:10:00,69.08,69.08,68.83,68.83,2300.0,49.3454,49.3454,49.1668,49.1668,2300.0
2006-05-31 14:15:00,68.77,68.79,68.68,68.79,1900.0,49.124,49.1383,49.0597,49.1383,1900.0
2006-05-31 14:20:00,68.77,68.85,68.77,68.85,1000.0,49.124,49.1811,49.124,49.1811,1000.0
2006-05-31 14:25:00,68.86,68.9,68.81,68.89,1800.0,49.1883,49.2169,49.1526,49.2097,1800.0
2006-05-31 14:30:00,68.89,69.07,68.88,69.07,2500.0,49.2097,49.3383,49.2026,49.3383,2500.0
2006-05-31 14:35:00,68.99,69.0,68.98,68.99,3900.0,49.2811,49.2883,49.274,49.2811,3900.0
2006-05-31 14:40:00,68.95,68.99,68.91,68.91,2600.0,49.2526,49.2811,49.224,49.224,2600.0
2006-05-31 14:45:00,68.98,69.01,68.91,68.99,1600.0,49.274,49.2954,49.224,49.2811,1600.0
2006-05-31 14:50:00,68.92,68.99,68.92,68.94,1100.0,49.2311,49.2811,49.2311,49.2454,1100.0
2006-05-31 14:55:00,68.91,68.91,68.91,68.91,2000.0,49.224,49.224,49.224,49.224,2000.0
2006-05-31 15:00:00,69.01,69.02,68.94,69.02,800.0,49.2954,49.3026,49.2454,49.3026,800.0
2006-05-31 15:05:00,68.87,68.92,68.87,68.92,200.0,49.1954,49.2311,49.1954,49.2311,200.0
2006-05-31 15:10:00,68.93,68.95,68.9,68.9,4300.0,49.2383,49.2526,49.2169,49.2169,4300.0
2006-05-31 15:15:00,68.95,68.95,68.93,68.93,500.0,49.2526,49.2526,49.2383,49.2383,500.0
2006-05-31 15:20:00,68.97,69.0,68.97,69.0,1200.0,49.2669,49.2883,49.2669,49.2883,1200.0
2006-05-31 15:25:00,69.0,69.0,69.0,69.0,0.0,49.2883,49.2883,49.2883,49.2883,0.0
2006-05-31 15:30:00,68.96,68.96,68.86,68.87,10100.0,49.2597,49.2597,49.1883,49.1954,10100.0
2006-05-31 15:35:00,68.87,68.99,68.87,68.99,13300.0,49.1954,49.2811,49.1954,49.2811,13300.0
2006-05-31 15:40:00,69.13,69.13,69.13,69.13,300.0,49.3811,49.3811,49.3811,49.3811,300.0
2006-05-31 15:45:00,69.13,69.13,69.13,69.13,0.0,49.3811,49.3811,49.3811,49.3811,0.0
2006-05-31 15:50:00,69.21,69.21,69.21,69.21,100.0,49.4383,49.4383,49.4383,49.4383,100.0
2006-05-31 15:55:00,69.23,69.26,69.18,69.26,900.0,49.4526,49.474,49.4169,49.474,900.0
2006-05-31 16:00:00,69.23,69.23,69.23,69.23,5700.0,49.4526,49.4526,49.4526,49.4526,5700.0
2006-05-31 16:05:00,69.23,69.23,69.23,69.23,0.0,49.4526,49.4526,49.4526,49.4526,0.0
2006-05-31 16:10:00,69.23,69.23,69.23,69.23,0.0,49.4526,49.4526,49.4526,49.4526,0.0
2006-06-01 09:30:00,69.23,69.23,69.23,69.23,2600.0,49.4526,49.4526,49.4526,49.4526,2600.0
2006-06-01 09:35:00,69.27,69.38,69.27,69.38,2800.0,49.4811,49.5597,49.4811,49.5597,2800.0
2006-06-01 09:40:00,69.35,69.35,69.35,69.35,700.0,49.5383,49.5383,49.5383,49.5383,700.0
2006-06-01 09:45:00,69.35,69.35,69.35,69.35,0.0,49.5383,49.5383,49.5383,49.5383,0.0
2006-06-01 09:50:00,69.35,69.35,69.35,69.35,0.0,49.5383,49.5383,49.5383,49.5383,0.0
2006-06-01 09:55:00,69.35,69.35,69.35,69.35,0.0,49.5383,49.5383,49.5383,49.5383,0.0
2006-06-01 10:00:00,69.4,69.4,69.38,69.38,1500.0,49.574,49.574,49.5597,49.5597,1500.0
2006-06-01 10:05:00,69.38,69.38,69.38,69.38,0.0,49.5597,49.5597,49.5597,49.5597,0.0
2006-06-01 10:10:00,69.38,69.38,69.38,69.38,0.0,49.5597,49.5597,49.5597,49.5597,0.0
2006-06-01 10:15:00,69.38,69.38,69.38,69.38,0.0,49.5597,49.5597,49.5597,49.5597,0.0
2006-06-01 10:20:00,69.49,69.49,69.45,69.45,200.0,49.6383,49.6383,49.6097,49.6097,200.0
2006-06-01 10:25:00,69.45,69.45,69.45,69.45,7200.0,49.6097,49.6097,49.6097,49.6097,7200.0
2006-06-01 10:30:00,69.45,69.45,69.45,69.45,300.0,49.6097,49.6097,49.6097,49.6097,300.0
2006-06-01 10:35:00,69.5,69.54,69.5,69.54,400.0,49.6454,49.674,49.6454,49.674,400.0
2006-06-01 10:40:00,69.6,69.63,69.56,69.56,1500.0,49.7169,49.7383,49.6883,49.6883,1500.0
2006-06-01 10:45:00,69.54,69.54,69.54,69.54,700.0,49.674,49.674,49.674,49.674,700.0
2006-06-01 10:50:00,69.52,69.57,69.52,69.54,1900.0,49.6597,49.6954,49.6597,49.674,1900.0
2006-06-01 10:55:00,69.54,69.54,69.54,69.54,0.0,49.674,49.674,49.674,49.674,0.0
2006-06-01 11:00:00,69.54,69.54,69.54,69.54,0.0,49.674,49.674,49.674,49.674,0.0
2006-06-01 11:05:00,69.62,69.62,69.6,69.62,700.0,49.7312,49.7312,49.7169,49.7312,700.0
2006-06-01 11:10:00,69.6,69.6,69.6,69.6,400.0,49.7169,49.7169,49.7169,49.7169,400.0
2006-06-01 11:15:00,69.6,69.6,69.6,69.6,0.0,49.7169,49.7169,49.7169,49.7169,0.0
2006-06-01 11:20:00,69.72,69.72,69.72,69.72,100.0,49.8026,49.8026,49.8026,49.8026,100.0
2006-06-01 11:25:00,69.72,69.72,69.72,69.72,0.0,49.8026,49.8026,49.8026,49.8026,0.0
2006-06-01 11:30:00,69.72,69.72,69.72,69.72,0.0,49.8026,49.8026,49.8026,49.8026,0.0
2006-06-01 11:35:00,69.73,69.73,69.68,69.68,4300.0,49.8097,49.8097,49.774,49.774,4300.0
2006-06-01 11:40:00,69.73,69.73,69.65,69.65,600.0,49.8097,49.8097,49.7526,49.7526,600.0
2006-06-01 11:45:00,69.73,69.73,69.73,69.73,300.0,49.8097,49.8097,49.8097,49.8097,300.0
2006-06-01 11:50:00,69.72,69.72,69.72,69.72,100.0,49.8026,49.8026,49.8026,49.8026,100.0
2006-06-01 11:55:00,69.7,69.7,69.67,69.67,800.0,49.7883,49.7883,49.7669,49.7669,800.0
2006-06-01 12:00:00,69.65,69.65,69.59,69.59,600.0,49.7526,49.7526,49.7097,49.7097,600.0
2006-06-01 12:05:00,69.59,69.59,69.59,69.59,0.0,49.7097,49.7097,49.7097,49.7097,0.0
2006-06-01 12:10:00,69.59,69.59,69.59,69.59,0.0,49.7097,49.7097,49.7097,49.7097,0.0
2006-06-01 12:15:00,69.63,69.63,69.63,69.63,100.0,49.7383,49.7383,49.7383,49.7383,100.0
2006-06-01 12:20:00,69.7,69.7,69.7,69.7,500.0,49.7883,49.7883,49.7883,49.7883,500.0
2006-06-01 12:25:00,69.7,69.7,69.7,69.7,0.0,49.7883,49.7883,49.7883,49.7883,0.0
2006-06-01 12:30:00,69.7,69.7,69.7,69.7,2000.0,49.7883,49.7883,49.7883,49.7883,2000.0
2006-06-01 12:35:00,69.73,69.73,69.73,69.73,900.0,49.8097,49.8097,49.8097,49.8097,900.0
2006-06-01 12:40:00,69.69,69.69,69.69,69.69,900.0,49.7812,49.7812,49.7812,49.7812,900.0
2006-06-01 12:45:00,69.69,69.69,69.69,69.69,0.0,49.7812,49.7812,49.7812,49.7812,0.0
2006-06-01 12:50:00,69.69,69.69,69.69,69.69,400.0,49.7812,49.7812,49.7812,49.7812,400.0
2006-06-01 12:55:00,69.7,69.7,69.65,69.65,300.0,49.7883,49.7883,49.7526,49.7526,300.0
2006-06-01 13:00:00,69.66,69.66,69.66,69.66,100.0,49.7597,49.7597,49.7597,49.7597,100.0
2006-06-01 13:05:00,69.68,69.68,69.68,69.68,100.0,49.774,49.774,49.774,49.774,100.0
2006-06-01 13:10:00,69.67,69.68,69.67,69.68,300.0,49.7669,49.774,49.7669,49.774,300.0
2006-06-01 13:15:00,69.68,69.68,69.68,69.68,0.0,49.774,49.774,49.774,49.774,0.0
2006-06-01 13:20:00,69.7,69.7,69.7,69.7,100.0,49.7883,49.7883,49.7883,49.7883,100.0
2006-06-01 13:25:00,69.76,69.76,69.76,69.76,100.0,49.8312,49.8312,49.8312,49.8312,100.0
2006-06-01 13:30:00,69.76,69.76,69.76,69.76,500.0,49.8312,49.8312,49.8312,49.8312,500.0
2006-06-01 13:35:00,69.76,69.76,69.76,69.76,0.0,49.8312,49.8312,49.8312,49.8312,0.0
2006-06-01 13:40:00,69.76,69.76,69.76,69.76,0.0,49.8312,49.8312,49.8312,49.8312,0.0
2006-06-01 13:45:00,69.78,69.78,69.77,69.77,1000.0,49.8455,49.8455,49.8383,49.8383,1000.0
2006-06-01 13:50:00,69.77,69.77,69.72,69.72,200.0,49.8383,49.8383,49.8026,49.8026,200.0
2006-06-01 13:55:00,69.78,69.78,69.78,69.78,300.0,49.8455,49.8455,49.8455,49.8455,300.0
2006-06-01 14:00:00,69.78,69.78,69.78,69.78,0.0,49.8455,49.8455,49.8455,49.8455,0.0
2006-06-01 14:05:00,69.71,69.71,69.71,69.71,300.0,49.7955,49.7955,49.7955,49.7955,300.0
2006-06-01 14:10:00,69.71,69.71,69.71,69.71,0.0,49.7955,49.7955,49.7955,49.7955,0.0
2006-06-01 14:15:00,69.71,69.71,69.71,69.71,300.0,49.7955,49.7955,49.7955,49.7955,300.0
2006-06-01 14:20:00,69.78,69.82,69.78,69.82,500.0,49.8455,49.874,49.8455,49.874,500.0
2006-06-01 14:25:00,69.81,69.81,69.74,69.75,600.0,49.8669,49.8669,49.8169,49.824,600.0
2006-06-01 14:30:00,69.76,69.83,69.75,69.76,2000.0,49.8312,49.8812,49.824,49.8312,2000.0
2006-06-01 14:35:00,69.75,69.84,69.75,69.81,10500.0,49.824,49.8883,49.824,49.8669,10500.0
2006-06-01 14:40:00,69.74,69.83,69.74,69.82,800.0,49.8169,49.8812,49.8169,49.874,800.0
2006-06-01 14:45:00,69.83,69.83,69.76,69.77,500.0,49.8812,49.8812,49.8312,49.8383,500.0
2006-06-01 14:50:00,69.84,69.84,69.81,69.81,200.0,49.8883,49.8883,49.8669,49.8669,200.0
2006-06-01 14:55:00,69.8,69.8,69.8,69.8,100.0,49.8597,49.8597,49.8597,49.8597,100.0
2006-06-01 15:00:00,69.76,69.83,69.76,69.78,800.0,49.8312,49.8812,49.8312,49.8455,800.0
2006-06-01 15:05:00,69.81,69.81,69.79,69.79,400.0,49.8669,49.8669,49.8526,49.8526,400.0
2006-06-01 15:10:00,69.79,69.79,69.79,69.79,0.0,49.8526,49.8526,49.8526,49.8526,0.0
2006-06-01 15:15:00,69.79,69.79,69.79,69.79,0.0,49.8526,49.8526,49.8526,49.8526,0.0
2006-06-01 15:20:00,69.87,69.95,69.87,69.95,900.0,49.9097,49.9669,49.9097,49.9669,900.0
2006-06-01 15:25:00,69.95,69.96,69.93,69.95,10300.0,49.9669,49.974,49.9526,49.9669,10300.0
2006-06-01 15:30:00,69.95,69.98,69.95,69.98,7000.0,49.9669,49.9883,49.9669,49.9883,7000.0
2006-06-01 15:35:00,69.98,70.04,69.98,69.99,7100.0,49.9883,50.0312,49.9883,49.9955,7100.0
2006-06-01 15:40:00,70.16,70.17,70.06,70.1,9300.0,50.1169,50.124,50.0455,50.074,9300.0
2006-06-01 15:45:00,70.1,70.15,70.04,70.15,23500.0,50.074,50.1098,50.0312,50.1098,23500.0
2006-06-01 15:50:00,70.15,70.15,70.07,70.13,7700.0,50.1098,50.1098,50.0526,50.0955,7700.0
2006-06-01 15:55:00,70.12,70.14,70.12,70.14,8200.0,50.0883,50.1026,50.0883,50.1026,8200.0
2006-06-01 16:00:00,70.14,70.14,70.14,70.14,0.0,50.1026,50.1026,50.1026,50.1026,0.0
2006-06-01 16:05:00,70.14,70.14,70.14,70.14,0.0,50.1026,50.1026,50.1026,50.1026,0.0
2006-06-01 16:10:00,70.14,70.14,70.14,70.14,0.0,50.1026,50.1026,50.1026,50.1026,0.0
2006-06-02 09:30:00,70.15,70.38,70.15,70.38,3500.0,50.1098,50.274,50.1098,50.274,3500.0
2006-06-02 09:35:00,70.38,70.38,70.38,70.38,0.0,50.274,50.274,50.274,50.274,0.0
2006-06-02 09:40:00,70.31,70.31,70.31,70.31,100.0,50.224,50.224,50.224,50.224,100.0
2006-06-02 09:45:00,70.22,70.27,70.22,70.25,1100.0,50.1598,50.1955,50.1598,50.1812,1100.0
2006-06-02 09:50:00,70.22,70.22,70.22,70.22,100.0,50.1598,50.1598,50.1598,50.1598,100.0
2006-06-02 09:55:00,70.22,70.22,70.22,70.22,0.0,50.1598,50.1598,50.1598,50.1598,0.0
2006-06-02 10:00:00,70.14,70.14,70.1,70.1,500.0,50.1026,50.1026,50.074,50.074,500.0
2006-06-02 10:05:00,70.1,70.24,70.1,70.24,600.0,50.074,50.174,50.074,50.174,600.0
2006-06-02 10:10:00,70.24,70.24,70.24,70.24,0.0,50.174,50.174,50.174,50.174,0.0
2006-06-02 10:15:00,70.2,70.2,70.2,70.2,200.0,50.1455,50.1455,50.1455,50.1455,200.0
2006-06-02 10:20:00,70.2,70.2,70.2,70.2,0.0,50.1455,50.1455,50.1455,50.1455,0.0
2006-06-02 10:25:00,70.2,70.2,70.2,70.2,0.0,50.1455,50.1455,50.1455,50.1455,0.0
2006-06-02 10:30:00,70.2,70.2,70.2,70.2,0.0,50.1455,50.1455,50.1455,50.1455,0.0
2006-06-02 10:35:00,70.2,70.2,70.2,70.2,0.0,50.1455,50.1455,50.1455,50.1455,0.0
2006-06-02 10:40:00,70.24,70.33,70.23,70.33,1600.0,50.174,50.2383,50.1669,50.2383,1600.0
2006-06-02 10:45:00,70.34,70.34,70.3,70.3,200.0,50.2455,50.2455,50.2169,50.2169,200.0
2006-06-02 10:50:00,70.26,70.26,70.26,70.26,100.0,50.1883,50.1883,50.1883,50.1883,100.0
2006-06-02 10:55:00,70.31,70.31,70.31,70.31,300.0,50.224,50.224,50.224,50.224,300.0
2006-06-02 11:00:00,70.24,70.24,70.24,70.24,100.0,50.174,50.174,50.174,50.174,100.0
2006-06-02 11:05:00,70.24,70.24,70.24,70.24,0.0,50.174,50.174,50.174,50.174,0.0
2006-06-02 11:10:00,70.24,70.24,70.24,70.24,0.0,50.174,50.174,50.174,50.174,0.0
2006-06-02 11:15:00,70.15,70.15,70.15,70.15,100.0,50.1098,50.1098,50.1098,50.1098,100.0
2006-06-02 11:20:00,70.15,70.15,70.15,70.15,0.0,50.1098,50.1098,50.1098,50.1098,0.0
2006-06-02 11:25:00,70.09,70.09,70.09,70.09,200.0,50.0669,50.0669,50.0669,50.0669,200.0
2006-06-02 11:30:00,70.15,70.15,70.15,70.15,100.0,50.1098,50.1098,50.1098,50.1098,100.0
2006-06-02 11:35:00,70.09,70.09,70.05,70.05,200.0,50.0669,50.0669,50.0383,50.0383,200.0
2006-06-02 11:40:00,70.05,70.05,70.05,70.05,0.0,50.0383,50.0383,50.0383,50.0383,0.0
2006-06-02 11:45:00,70.03,70.03,69.98,69.98,1400.0,50.024,50.024,49.9883,49.9883,1400.0
2006-06-02 11:50:00,69.89,69.89,69.89,69.89,900.0,49.924,49.924,49.924,49.924,900.0
2006-06-02 11:55:00,69.89,69.89,69.89,69.89,0.0,49.924,49.924,49.924,49.924,0.0
2006-06-02 12:00:00,69.92,69.92,69.92,69.92,500.0,49.9455,49.9455,49.9455,49.9455,500.0
2006-06-02 12:05:00,69.97,70.0,69.97,70.0,2800.0,49.9812,50.0026,49.9812,50.0026,2800.0
2006-06-02 12:10:00,70.0,70.0,70.0,70.0,0.0,50.0026,50.0026,50.0026,50.0026,0.0
2006-06-02 12:15:00,70.0,70.0,70.0,70.0,0.0,50.0026,50.0026,50.0026,50.0026,0.0
2006-06-02 12:20:00,70.0,70.0,69.98,70.0,7700.0,50.0026,50.0026,49.9883,50.0026,7700.0
2006-06-02 12:25:00,70.0,70.01,70.0,70.01,500.0,50.0026,50.0097,50.0026,50.0097,500.0
2006-06-02 12:30:00,70.01,70.01,70.01,70.01,0.0,50.0097,50.0097,50.0097,50.0097,0.0
2006-06-02 12:35:00,70.05,70.05,70.05,70.05,2000.0,50.0383,50.0383,50.0383,50.0383,2000.0
2006-06-02 12:40:00,70.04,70.04,70.04,70.04,100.0,50.0312,50.0312,50.0312,50.0312,100.0
2006-06-02 12:45:00,70.03,70.09,70.03,70.09,500.0,50.024,50.0669,50.024,50.0669,500.0
2006-06-02 12:50:00,70.09,70.09,70.09,70.09,0.0,50.0669,50.0669,50.0669,50.0669,0.0
2006-06-02 12:55:00,70.09,70.09,70.09,70.09,0.0,50.0669,50.0669,50.0669,50.0669,0.0
2006-06-02 13:00:00,70.06,70.06,70.06,70.06,200.0,50.0455,50.0455,50.0455,50.0455,200.0
2006-06-02 13:05:00,70.05,70.07,70.05,70.07,200.0,50.0383,50.0526,50.0383,50.0526,200.0
2006-06-02 13:10:00,70.03,70.03,70.03,70.03,200.0,50.024,50.024,50.024,50.024,200.0
2006-06-02 13:15:00,70.14,70.14,70.14,70.14,400.0,50.1026,50.1026,50.1026,50.1026,400.0
2006-06-02 13:20:00,70.14,70.14,70.14,70.14,0.0,50.1026,50.1026,50.1026,50.1026,0.0
2006-06-02 13:25:00,70.14,70.14,70.14,70.14,0.0,50.1026,50.1026,50.1026,50.1026,0.0
2006-06-02 13:30:00,70.14,70.14,70.14,70.14,0.0,50.1026,50.1026,50.1026,50.1026,0.0
2006-06-02 13:35:00,70.08,70.08,70.08,70.08,1000.0,50.0598,50.0598,50.0598,50.0598,1000.0
2006-06-02 13:40:00,70.12,70.12,70.06,70.06,1100.0,50.0883,50.0883,50.0455,50.0455,1100.0
2006-06-02 13:45:00,70.1,70.1,70.1,70.1,200.0,50.074,50.074,50.074,50.074,200.0
2006-06-02 13:50:00,70.05,70.05,70.04,70.04,400.0,50.0383,50.0383,50.0312,50.0312,400.0
2006-06-02 13:55:00,70.04,70.04,70.04,70.04,0.0,50.0312,50.0312,50.0312,50.0312,0.0
2006-06-02 14:00:00,70.04,70.04,70.04,70.04,0.0,50.0312,50.0312,50.0312,50.0312,0.0
2006-06-02 14:05:00,70.04,70.04,70.04,70.04,0.0,50.0312,50.0312,50.0312,50.0312,0.0
2006-06-02 14:10:00,70.1,70.1,70.1,70.1,300.0,50.074,50.074,50.074,50.074,300.0
2006-06-02 14:15:00,70.15,70.15,70.03,70.12,2300.0,50.1098,50.1098,50.024,50.0883,2300.0
2006-06-02 14:20:00,70.13,70.13,70.13,70.13,100.0,50.0955,50.0955,50.0955,50.0955,100.0
2006-06-02 14:25:00,70.1,70.12,70.04,70.12,4200.0,50.074,50.0883,50.0312,50.0883,4200.0
2006-06-02 14:30:00,70.06,70.15,70.06,70.15,800.0,50.0455,50.1098,50.0455,50.1098,800.0
2006-06-02 14:35:00,70.17,70.22,70.17,70.22,300.0,50.124,50.1598,50.124,50.1598,300.0
2006-06-02 14:40:00,70.22,70.22,70.22,70.22,0.0,50.1598,50.1598,50.1598,50.1598,0.0
2006-06-02 14:45:00,70.26,70.3,70.26,70.27,2800.0,50.1883,50.2169,50.1883,50.1955,2800.0
2006-06-02 14:50:00,70.31,70.31,70.21,70.28,3100.0,50.224,50.224,50.1526,50.2026,3100.0
2006-06-02 14:55:00,70.28,70.28,70.28,70.28,0.0,50.2026,50.2026,50.2026,50.2026,0.0
2006-06-02 15:00:00,70.2,70.2,70.2,70.2,100.0,50.1455,50.1455,50.1455,50.1455,100.0
2006-06-02 15:05:00,70.18,70.18,70.18,70.18,1400.0,50.1312,50.1312,50.1312,50.1312,1400.0
2006-06-02 15:10:00,70.18,70.18,70.18,70.18,0.0,50.1312,50.1312,50.1312,50.1312,0.0
2006-06-02 15:15:00,70.26,70.26,70.26,70.26,600.0,50.1883,50.1883,50.1883,50.1883,600.0
2006-06-02 15:20:00,70.26,70.26,70.26,70.26,0.0,50.1883,50.1883,50.1883,50.1883,0.0
2006-06-02 15:25:00,70.24,70.28,70.22,70.22,2900.0,50.174,50.2026,50.1598,50.1598,2900.0
2006-06-02 15:30:00,70.29,70.29,70.25,70.25,9700.0,50.2098,50.2098,50.1812,50.1812,9700.0
2006-06-02 15:35:00,70.36,70.37,70.3,70.37,28400.0,50.2598,50.2669,50.2169,50.2669,28400.0
2006-06-02 15:40:00,70.37,70.37,70.37,70.37,0.0,50.2669,50.2669,50.2669,50.2669,0.0
2006-06-02 15:45:00,70.3,70.3,70.26,70.28,11700.0,50.2169,50.2169,50.1883,50.2026,11700.0
2006-06-02 15:50:00,70.25,70.25,70.25,70.25,100.0,50.1812,50.1812,50.1812,50.1812,100.0
2006-06-02 15:55:00,70.31,70.31,70.31,70.31,2000.0,50.224,50.224,50.224,50.224,2000.0
2006-06-02 16:00:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-06-02 16:05:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-06-02 16:10:00,70.31,70.31,70.31,70.31,0.0,50.224,50.224,50.224,50.224,0.0
2006-06-05 09:30:00,70.24,70.24,70.2,70.2,9500.0,50.174,50.174,50.1455,50.1455,9500.0
2006-06-05 09:35:00,70.08,70.08,70.08,70.08,500.0,50.0598,50.0598,50.0598,50.0598,500.0
2006-06-05 09:40:00,70.08,70.08,70.08,70.08,0.0,50.0598,50.0598,50.0598,50.0598,0.0
2006-06-05 09:45:00,70.08,70.08,70.08,70.08,0.0,50.0598,50.0598,50.0598,50.0598,0.0
2006-06-05 09:50:00,70.08,70.08,70.08,70.08,0.0,50.0598,50.0598,50.0598,50.0598,0.0
2006-06-05 09:55:00,70.08,70.08,70.08,70.08,0.0,50.0598,50.0598,50.0598,50.0598,0.0
2006-06-05 10:00:00,70.08,70.08,70.08,70.08,0.0,50.0598,50.0598,50.0598,50.0598,0.0
2006-06-05 10:05:00,69.93,69.93,69.93,69.93,300.0,49.9526,49.9526,49.9526,49.9526,300.0
2006-06-05 10:10:00,69.93,69.93,69.93,69.93,0.0,49.9526,49.9526,49.9526,49.9526,0.0
2006-06-05 10:15:00,69.93,69.93,69.93,69.93,0.0,49.9526,49.9526,49.9526,49.9526,0.0
2006-06-05 10:20:00,69.93,69.93,69.93,69.93,0.0,49.9526,49.9526,49.9526,49.9526,0.0
2006-06-05 10:25:00,70.02,70.02,70.02,70.02,200.0,50.0169,50.0169,50.0169,50.0169,200.0
2006-06-05 10:30:00,70.02,70.02,70.02,70.02,0.0,50.0169,50.0169,50.0169,50.0169,0.0
2006-06-05 10:35:00,70.12,70.12,70.12,70.12,200.0,50.0883,50.0883,50.0883,50.0883,200.0
2006-06-05 10:40:00,70.05,70.06,70.05,70.06,500.0,50.0383,50.0455,50.0383,50.0455,500.0
2006-06-05 10:45:00,70.07,70.07,70.07,70.07,100.0,50.0526,50.0526,50.0526,50.0526,100.0
2006-06-05 10:50:00,70.04,70.04,70.04,70.04,600.0,50.0312,50.0312,50.0312,50.0312,600.0
2006-06-05 10:55:00,70.09,70.09,70.09,70.09,100.0,50.0669,50.0669,50.0669,50.0669,100.0
2006-06-05 11:00:00,70.02,70.07,70.02,70.07,500.0,50.0169,50.0526,50.0169,50.0526,500.0
2006-06-05 11:05:00,70.07,70.07,70.07,70.07,0.0,50.0526,50.0526,50.0526,50.0526,0.0
2006-06-05 11:10:00,70.07,70.07,70.07,70.07,0.0,50.0526,50.0526,50.0526,50.0526,0.0
2006-06-05 11:15:00,70.11,70.11,70.11,70.11,100.0,50.0812,50.0812,50.0812,50.0812,100.0
2006-06-05 11:20:00,70.06,70.09,70.02,70.09,1200.0,50.0455,50.0669,50.0169,50.0669,1200.0
2006-06-05 11:25:00,70.06,70.06,70.06,70.06,100.0,50.0455,50.0455,50.0455,50.0455,100.0
2006-06-05 11:30:00,70.05,70.05,70.05,70.05,200.0,50.0383,50.0383,50.0383,50.0383,200.0
2006-06-05 11:35:00,69.98,70.0,69.98,70.0,300.0,49.9883,50.0026,49.9883,50.0026,300.0
2006-06-05 11:40:00,70.01,70.01,70.01,70.01,200.0,50.0097,50.0097,50.0097,50.0097,200.0
2006-06-05 11:45:00,69.99,70.04,69.99,70.04,300.0,49.9955,50.0312,49.9955,50.0312,300.0
2006-06-05 11:50:00,70.04,70.04,70.04,70.04,0.0,50.0312,50.0312,50.0312,50.0312,0.0
2006-06-05 11:55:00,69.95,69.95,69.95,69.95,200.0,49.9669,49.9669,49.9669,49.9669,200.0
2006-06-05 12:00:00,69.95,69.95,69.95,69.95,0.0,49.9669,49.9669,49.9669,49.9669,0.0
2006-06-05 12:05:00,69.96,69.96,69.96,69.96,400.0,49.974,49.974,49.974,49.974,400.0
2006-06-05 12:10:00,69.96,69.96,69.96,69.96,0.0,49.974,49.974,49.974,49.974,0.0
2006-06-05 12:15:00,69.96,69.96,69.96,69.96,0.0,49.974,49.974,49.974,49.974,0.0
2006-06-05 12:20:00,69.9,69.9,69.9,69.9,200.0,49.9312,49.9312,49.9312,49.9312,200.0
2006-06-05 12:25:00,69.9,69.9,69.9,69.9,100.0,49.9312,49.9312,49.9312,49.9312,100.0
2006-06-05 12:30:00,69.86,69.86,69.86,69.86,400.0,49.9026,49.9026,49.9026,49.9026,400.0
2006-06-05 12:35:00,69.87,69.87,69.86,69.86,200.0,49.9097,49.9097,49.9026,49.9026,200.0
2006-06-05 12:40:00,69.86,69.86,69.86,69.86,100.0,49.9026,49.9026,49.9026,49.9026,100.0
2006-06-05 12:45:00,69.88,69.91,69.88,69.91,1600.0,49.9169,49.9383,49.9169,49.9383,1600.0
2006-06-05 12:50:00,69.91,69.91,69.91,69.91,0.0,49.9383,49.9383,49.9383,49.9383,0.0
2006-06-05 12:55:00,69.91,69.91,69.91,69.91,0.0,49.9383,49.9383,49.9383,49.9383,0.0
2006-06-05 13:00:00,69.91,69.91,69.91,69.91,0.0,49.9383,49.9383,49.9383,49.9383,0.0
2006-06-05 13:05:00,69.91,69.91,69.91,69.91,0.0,49.9383,49.9383,49.9383,49.9383,0.0
2006-06-05 13:10:00,69.98,69.98,69.98,69.98,100.0,49.9883,49.9883,49.9883,49.9883,100.0
2006-06-05 13:15:00,69.98,69.98,69.98,69.98,0.0,49.9883,49.9883,49.9883,49.9883,0.0
2006-06-05 13:20:00,69.98,69.98,69.98,69.98,0.0,49.9883,49.9883,49.9883,49.9883,0.0
2006-06-05 13:25:00,69.98,69.98,69.98,69.98,0.0,49.9883,49.9883,49.9883,49.9883,0.0
2006-06-05 13:30:00,69.98,69.98,69.98,69.98,0.0,49.9883,49.9883,49.9883,49.9883,0.0
2006-06-05 13:35:00,69.98,69.98,69.98,69.98,0.0,49.9883,49.9883,49.9883,49.9883,0.0
2006-06-05 13:40:00,69.87,69.87,69.87,69.87,100.0,49.9097,49.9097,49.9097,49.9097,100.0
2006-06-05 13:45:00,69.86,69.86,69.77,69.77,7400.0,49.9026,49.9026,49.8383,49.8383,7400.0
2006-06-05 13:50:00,69.83,69.83,69.83,69.83,500.0,49.8812,49.8812,49.8812,49.8812,500.0
2006-06-05 13:55:00,69.82,69.85,69.82,69.85,700.0,49.874,49.8955,49.874,49.8955,700.0
2006-06-05 14:00:00,69.69,69.69,69.69,69.69,200.0,49.7812,49.7812,49.7812,49.7812,200.0
2006-06-05 14:05:00,69.68,69.68,69.68,69.68,1200.0,49.774,49.774,49.774,49.774,1200.0
2006-06-05 14:10:00,69.68,69.68,69.68,69.68,0.0,49.774,49.774,49.774,49.774,0.0
2006-06-05 14:15:00,69.62,69.62,69.54,69.54,7800.0,49.7312,49.7312,49.674,49.674,7800.0
2006-06-05 14:20:00,69.46,69.53,69.46,69.53,600.0,49.6169,49.6669,49.6169,49.6669,600.0
2006-06-05 14:25:00,69.46,69.54,69.44,69.54,1500.0,49.6169,49.674,49.6026,49.674,1500.0
2006-06-05 14:30:00,69.54,69.54,69.54,69.54,0.0,49.674,49.674,49.674,49.674,0.0
2006-06-05 14:35:00,69.54,69.54,69.54,69.54,0.0,49.674,49.674,49.674,49.674,0.0
2006-06-05 14:40:00,69.34,69.34,69.34,69.34,1000.0,49.5312,49.5312,49.5312,49.5312,1000.0
2006-06-05 14:45:00,69.39,69.39,69.39,69.39,100.0,49.5669,49.5669,49.5669,49.5669,100.0
2006-06-05 14:50:00,69.39,69.39,69.39,69.39,0.0,49.5669,49.5669,49.5669,49.5669,0.0
2006-06-05 14:55:00,69.52,69.52,69.52,69.52,400.0,49.6597,49.6597,49.6597,49.6597,400.0
2006-06-05 15:00:00,69.37,69.43,69.34,69.43,12500.0,49.5526,49.5954,49.5312,49.5954,12500.0
2006-06-05 15:05:00,69.38,69.38,69.32,69.32,1300.0,49.5597,49.5597,49.5169,49.5169,1300.0
2006-06-05 15:10:00,69.23,69.23,69.23,69.23,100.0,49.4526,49.4526,49.4526,49.4526,100.0
2006-06-05 15:15:00,69.21,69.21,69.21,69.21,500.0,49.4383,49.4383,49.4383,49.4383,500.0
2006-06-05 15:20:00,69.3,69.35,69.3,69.32,500.0,49.5026,49.5383,49.5026,49.5169,500.0
2006-06-05 15:25:00,69.25,69.3,69.21,69.3,500.0,49.4669,49.5026,49.4383,49.5026,500.0
2006-06-05 15:30:00,69.22,69.25,69.22,69.25,600.0,49.4454,49.4669,49.4454,49.4669,600.0
2006-06-05 15:35:00,69.25,69.27,69.22,69.27,700.0,49.4669,49.4811,49.4454,49.4811,700.0
2006-06-05 15:40:00,69.25,69.25,69.17,69.21,7000.0,49.4669,49.4669,49.4097,49.4383,7000.0
2006-06-05 15:45:00,69.18,69.18,69.0,69.0,3600.0,49.4169,49.4169,49.2883,49.2883,3600.0
2006-06-05 15:50:00,69.02,69.11,69.01,69.04,1000.0,49.3026,49.3669,49.2954,49.3169,1000.0
2006-06-05 15:55:00,69.09,69.09,69.0,69.0,300.0,49.3526,49.3526,49.2883,49.2883,300.0
2006-06-05 16:00:00,69.0,69.0,69.0,69.0,0.0,49.2883,49.2883,49.2883,49.2883,0.0
2006-06-05 16:05:00,69.0,69.0,69.0,69.0,0.0,49.2883,49.2883,49.2883,49.2883,0.0
2006-06-05 16:10:00,69.0,69.0,69.0,69.0,0.0,49.2883,49.2883,49.2883,49.2883,0.0
2006-06-06 09:30:00,69.2,69.3,69.2,69.3,300.0,49.4311,49.5026,49.4311,49.5026,300.0
2006-06-06 09:35:00,69.28,69.28,69.15,69.15,300.0,49.4883,49.4883,49.3954,49.3954,300.0
2006-06-06 09:40:00,69.15,69.15,69.15,69.15,0.0,49.3954,49.3954,49.3954,49.3954,0.0
2006-06-06 09:45:00,69.0,69.0,68.93,68.93,800.0,49.2883,49.2883,49.2383,49.2383,800.0
2006-06-06 09:50:00,69.0,69.0,68.95,68.95,500.0,49.2883,49.2883,49.2526,49.2526,500.0
2006-06-06 09:55:00,68.9,68.9,68.9,68.9,100.0,49.2169,49.2169,49.2169,49.2169,100.0
2006-06-06 10:00:00,68.85,68.85,68.85,68.85,1000.0,49.1811,49.1811,49.1811,49.1811,1000.0
2006-06-06 10:05:00,68.8,68.8,68.8,68.8,100.0,49.1454,49.1454,49.1454,49.1454,100.0
2006-06-06 10:10:00,68.9,68.9,68.9,68.9,200.0,49.2169,49.2169,49.2169,49.2169,200.0
2006-06-06 10:15:00,68.89,68.94,68.89,68.94,1700.0,49.2097,49.2454,49.2097,49.2454,1700.0
2006-06-06 10:20:00,69.0,69.03,69.0,69.01,1400.0,49.2883,49.3097,49.2883,49.2954,1400.0
2006-06-06 10:25:00,69.01,69.01,69.01,69.01,0.0,49.2954,49.2954,49.2954,49.2954,0.0
2006-06-06 10:30:00,69.03,69.03,69.03,69.03,200.0,49.3097,49.3097,49.3097,49.3097,200.0
2006-06-06 10:35:00,69.03,69.03,68.94,68.94,1100.0,49.3097,49.3097,49.2454,49.2454,1100.0
2006-06-06 10:40:00,68.97,68.97,68.97,68.97,100.0,49.2669,49.2669,49.2669,49.2669,100.0
2006-06-06 10:45:00,68.94,68.94,68.85,68.86,1400.0,49.2454,49.2454,49.1811,49.1883,1400.0
2006-06-06 10:50:00,68.86,68.86,68.86,68.86,0.0,49.1883,49.1883,49.1883,49.1883,0.0
2006-06-06 10:55:00,68.8,68.8,68.8,68.8,500.0,49.1454,49.1454,49.1454,49.1454,500.0
2006-06-06 11:00:00,68.82,68.83,68.75,68.75,1300.0,49.1597,49.1668,49.1097,49.1097,1300.0
2006-06-06 11:05:00,68.62,68.7,68.61,68.62,2700.0,49.0168,49.074,49.0097,49.0168,2700.0
2006-06-06 11:10:00,68.58,68.58,68.55,68.55,200.0,48.9883,48.9883,48.9668,48.9668,200.0
2006-06-06 11:15:00,68.58,68.61,68.58,68.61,2800.0,48.9883,49.0097,48.9883,49.0097,2800.0
2006-06-06 11:20:00,68.61,68.61,68.61,68.61,0.0,49.0097,49.0097,49.0097,49.0097,0.0
2006-06-06 11:25:00,68.64,68.64,68.58,68.58,500.0,49.0311,49.0311,48.9883,48.9883,500.0
2006-06-06 11:30:00,68.62,68.62,68.6,68.6,400.0,49.0168,49.0168,49.0026,49.0026,400.0
2006-06-06 11:35:00,68.6,68.6,68.59,68.59,1500.0,49.0026,49.0026,48.9954,48.9954,1500.0
2006-06-06 11:40:00,68.56,68.56,68.46,68.46,1900.0,48.974,48.974,48.9025,48.9025,1900.0
2006-06-06 11:45:00,68.46,68.46,68.46,68.46,0.0,48.9025,48.9025,48.9025,48.9025,0.0
2006-06-06 11:50:00,68.45,68.45,68.45,68.45,2000.0,48.8954,48.8954,48.8954,48.8954,2000.0
2006-06-06 11:55:00,68.46,68.46,68.46,68.46,100.0,48.9025,48.9025,48.9025,48.9025,100.0
2006-06-06 12:00:00,68.46,68.46,68.46,68.46,200.0,48.9025,48.9025,48.9025,48.9025,200.0
2006-06-06 12:05:00,68.5,68.5,68.5,68.5,100.0,48.9311,48.9311,48.9311,48.9311,100.0
2006-06-06 12:10:00,68.58,68.58,68.58,68.58,1000.0,48.9883,48.9883,48.9883,48.9883,1000.0
2006-06-06 12:15:00,68.71,68.78,68.7,68.7,1500.0,49.0811,49.1311,49.074,49.074,1500.0
2006-06-06 12:20:00,68.68,68.68,68.68,68.68,200.0,49.0597,49.0597,49.0597,49.0597,200.0
2006-06-06 12:25:00,68.68,68.68,68.68,68.68,0.0,49.0597,49.0597,49.0597,49.0597,0.0
2006-06-06 12:30:00,68.7,68.71,68.7,68.7,900.0,49.074,49.0811,49.074,49.074,900.0
2006-06-06 12:35:00,68.7,68.7,68.7,68.7,500.0,49.074,49.074,49.074,49.074,500.0
2006-06-06 12:40:00,68.7,68.7,68.7,68.7,0.0,49.074,49.074,49.074,49.074,0.0
2006-06-06 12:45:00,68.7,68.7,68.7,68.7,0.0,49.074,49.074,49.074,49.074,0.0
2006-06-06 12:50:00,68.7,68.7,68.7,68.7,0.0,49.074,49.074,49.074,49.074,0.0
2006-06-06 12:55:00,68.7,68.7,68.7,68.7,0.0,49.074,49.074,49.074,49.074,0.0
2006-06-06 13:00:00,68.9,68.9,68.9,68.9,200.0,49.2169,49.2169,49.2169,49.2169,200.0
2006-06-06 13:05:00,68.9,68.9,68.9,68.9,0.0,49.2169,49.2169,49.2169,49.2169,0.0
2006-06-06 13:10:00,68.91,68.91,68.89,68.89,500.0,49.224,49.224,49.2097,49.2097,500.0
2006-06-06 13:15:00,68.88,68.88,68.87,68.87,400.0,49.2026,49.2026,49.1954,49.1954,400.0
2006-06-06 13:20:00,68.82,68.82,68.82,68.82,100.0,49.1597,49.1597,49.1597,49.1597,100.0
2006-06-06 13:25:00,68.82,68.82,68.82,68.82,0.0,49.1597,49.1597,49.1597,49.1597,0.0
2006-06-06 13:30:00,68.82,68.82,68.82,68.82,0.0,49.1597,49.1597,49.1597,49.1597,0.0
2006-06-06 13:35:00,68.89,68.89,68.89,68.89,100.0,49.2097,49.2097,49.2097,49.2097,100.0
2006-06-06 13:40:00,68.8,68.8,68.8,68.8,800.0,49.1454,49.1454,49.1454,49.1454,800.0
2006-06-06 13:45:00,68.76,68.77,68.76,68.77,400.0,49.1168,49.124,49.1168,49.124,400.0
2006-06-06 13:50:00,68.74,68.79,68.74,68.79,1300.0,49.1026,49.1383,49.1026,49.1383,1300.0
2006-06-06 13:55:00,68.76,68.83,68.71,68.83,1700.0,49.1168,49.1668,49.0811,49.1668,1700.0
2006-06-06 14:00:00,68.78,68.78,68.78,68.78,100.0,49.1311,49.1311,49.1311,49.1311,100.0
2006-06-06 14:05:00,68.77,68.77,68.77,68.77,700.0,49.124,49.124,49.124,49.124,700.0
2006-06-06 14:10:00,68.74,68.74,68.7,68.7,500.0,49.1026,49.1026,49.074,49.074,500.0
2006-06-06 14:15:00,68.74,68.74,68.74,68.74,200.0,49.1026,49.1026,49.1026,49.1026,200.0
2006-06-06 14:20:00,68.66,68.66,68.63,68.65,2800.0,49.0454,49.0454,49.024,49.0383,2800.0
2006-06-06 14:25:00,68.7,68.82,68.66,68.82,900.0,49.074,49.1597,49.0454,49.1597,900.0
2006-06-06 14:30:00,68.78,68.88,68.78,68.85,36400.0,49.1311,49.2026,49.1311,49.1811,36400.0
2006-06-06 14:35:00,68.8,68.86,68.8,68.82,2800.0,49.1454,49.1883,49.1454,49.1597,2800.0
2006-06-06 14:40:00,68.79,68.81,68.67,68.67,2100.0,49.1383,49.1526,49.0526,49.0526,2100.0
2006-06-06 14:45:00,68.62,68.65,68.62,68.63,5600.0,49.0168,49.0383,49.0168,49.024,5600.0
2006-06-06 14:50:00,68.68,68.68,68.65,68.65,2200.0,49.0597,49.0597,49.0383,49.0383,2200.0
2006-06-06 14:55:00,68.65,68.68,68.59,68.62,2700.0,49.0383,49.0597,48.9954,49.0168,2700.0
2006-06-06 15:00:00,68.62,68.66,68.62,68.66,2200.0,49.0168,49.0454,49.0168,49.0454,2200.0
2006-06-06 15:05:00,68.75,68.75,68.72,68.72,3800.0,49.1097,49.1097,49.0883,49.0883,3800.0
2006-06-06 15:10:00,68.72,68.72,68.67,68.7,2900.0,49.0883,49.0883,49.0526,49.074,2900.0
2006-06-06 15:15:00,68.72,68.72,68.59,68.59,2000.0,49.0883,49.0883,48.9954,48.9954,2000.0
2006-06-06 15:20:00,68.6,68.64,68.6,68.64,2500.0,49.0026,49.0311,49.0026,49.0311,2500.0
2006-06-06 15:25:00,68.6,68.6,68.6,68.6,1000.0,49.0026,49.0026,49.0026,49.0026,1000.0
2006-06-06 15:30:00,68.61,68.63,68.61,68.63,7100.0,49.0097,49.024,49.0097,49.024,7100.0
2006-06-06 15:35:00,68.78,68.8,68.78,68.8,4000.0,49.1311,49.1454,49.1311,49.1454,4000.0
2006-06-06 15:40:00,68.8,68.98,68.8,68.93,2700.0,49.1454,49.274,49.1454,49.2383,2700.0
2006-06-06 15:45:00,68.91,68.93,68.89,68.89,3800.0,49.224,49.2383,49.2097,49.2097,3800.0
2006-06-06 15:50:00,68.88,68.88,68.87,68.88,3000.0,49.2026,49.2026,49.1954,49.2026,3000.0
2006-06-06 15:55:00,68.91,68.96,68.91,68.96,4500.0,49.224,49.2597,49.224,49.2597,4500.0
2006-06-06 16:00:00,68.96,68.96,68.96,68.96,0.0,49.2597,49.2597,49.2597,49.2597,0.0
2006-06-06 16:05:00,68.96,68.96,68.96,68.96,0.0,49.2597,49.2597,49.2597,49.2597,0.0
2006-06-06 16:10:00,68.96,68.96,68.96,68.96,0.0,49.2597,49.2597,49.2597,49.2597,0.0
2006-06-07 09:30:00,69.04,69.04,69.04,69.04,2800.0,49.3169,49.3169,49.3169,49.3169,2800.0
2006-06-07 09:35:00,68.98,68.98,68.98,68.98,1000.0,49.274,49.274,49.274,49.274,1000.0
2006-06-07 09:40:00,68.98,68.98,68.98,68.98,0.0,49.274,49.274,49.274,49.274,0.0
2006-06-07 09:45:00,68.98,68.98,68.98,68.98,0.0,49.274,49.274,49.274,49.274,0.0
2006-06-07 09:50:00,68.9,68.9,68.9,68.9,300.0,49.2169,49.2169,49.2169,49.2169,300.0
2006-06-07 09:55:00,68.92,68.92,68.92,68.92,800.0,49.2311,49.2311,49.2311,49.2311,800.0
2006-06-07 10:00:00,69.1,69.13,69.1,69.13,1100.0,49.3597,49.3811,49.3597,49.3811,1100.0
2006-06-07 10:05:00,69.12,69.12,69.12,69.12,1400.0,49.374,49.374,49.374,49.374,1400.0
2006-06-07 10:10:00,69.15,69.27,69.15,69.25,4700.0,49.3954,49.4811,49.3954,49.4669,4700.0
2006-06-07 10:15:00,69.18,69.18,69.18,69.18,600.0,49.4169,49.4169,49.4169,49.4169,600.0
2006-06-07 10:20:00,69.18,69.18,69.18,69.18,0.0,49.4169,49.4169,49.4169,49.4169,0.0
2006-06-07 10:25:00,69.19,69.26,69.19,69.26,1100.0,49.424,49.474,49.424,49.474,1100.0
2006-06-07 10:30:00,69.24,69.26,69.17,69.23,2700.0,49.4597,49.474,49.4097,49.4526,2700.0
2006-06-07 10:35:00,69.23,69.23,69.18,69.18,1200.0,49.4526,49.4526,49.4169,49.4169,1200.0
2006-06-07 10:40:00,69.16,69.19,69.16,69.19,1200.0,49.4026,49.424,49.4026,49.424,1200.0
2006-06-07 10:45:00,69.18,69.18,69.12,69.12,1100.0,49.4169,49.4169,49.374,49.374,1100.0
2006-06-07 10:50:00,69.08,69.1,69.07,69.09,1600.0,49.3454,49.3597,49.3383,49.3526,1600.0
2006-06-07 10:55:00,69.12,69.15,69.12,69.15,800.0,49.374,49.3954,49.374,49.3954,800.0
2006-06-07 11:00:00,69.13,69.19,69.13,69.19,1100.0,49.3811,49.424,49.3811,49.424,1100.0
2006-06-07 11:05:00,69.17,69.21,69.1,69.1,1300.0,49.4097,49.4383,49.3597,49.3597,1300.0
2006-06-07 11:10:00,69.12,69.19,69.12,69.19,1700.0,49.374,49.424,49.374,49.424,1700.0
2006-06-07 11:15:00,69.19,69.19,69.16,69.16,1000.0,49.424,49.424,49.4026,49.4026,1000.0
2006-06-07 11:20:00,69.16,69.18,69.16,69.18,1300.0,49.4026,49.4169,49.4026,49.4169,1300.0
2006-06-07 11:25:00,69.15,69.15,69.1,69.1,1400.0,49.3954,49.3954,49.3597,49.3597,1400.0
2006-06-07 11:30:00,69.09,69.15,69.09,69.12,1700.0,49.3526,49.3954,49.3526,49.374,1700.0
2006-06-07 11:35:00,69.1,69.24,69.1,69.23,2000.0,49.3597,49.4597,49.3597,49.4526,2000.0
2006-06-07 11:40:00,69.26,69.29,69.26,69.27,900.0,49.474,49.4954,49.474,49.4811,900.0
2006-06-07 11:45:00,69.29,69.29,69.25,69.25,800.0,49.4954,49.4954,49.4669,49.4669,800.0
2006-06-07 11:50:00,69.25,69.26,69.25,69.26,700.0,49.4669,49.474,49.4669,49.474,700.0
2006-06-07 11:55:00,69.25,69.42,69.23,69.42,1300.0,49.4669,49.5883,49.4526,49.5883,1300.0
2006-06-07 12:00:00,69.38,69.38,69.38,69.38,500.0,49.5597,49.5597,49.5597,49.5597,500.0
2006-06-07 12:05:00,69.42,69.44,69.39,69.39,1900.0,49.5883,49.6026,49.5669,49.5669,1900.0
2006-06-07 12:10:00,69.4,69.41,69.36,69.36,3000.0,49.574,49.5812,49.5454,49.5454,3000.0
2006-06-07 12:15:00,69.39,69.41,69.39,69.41,900.0,49.5669,49.5812,49.5669,49.5812,900.0
2006-06-07 12:20:00,69.4,69.4,69.4,69.4,700.0,49.574,49.574,49.574,49.574,700.0
2006-06-07 12:25:00,69.36,69.37,69.36,69.37,700.0,49.5454,49.5526,49.5454,49.5526,700.0
2006-06-07 12:30:00,69.37,69.37,69.27,69.31,1200.0,49.5526,49.5526,49.4811,49.5097,1200.0
2006-06-07 12:35:00,69.27,69.31,69.27,69.29,1000.0,49.4811,49.5097,49.4811,49.4954,1000.0
2006-06-07 12:40:00,69.25,69.33,69.25,69.28,900.0,49.4669,49.524,49.4669,49.4883,900.0
2006-06-07 12:45:00,69.34,69.34,69.28,69.33,1500.0,49.5312,49.5312,49.4883,49.524,1500.0
2006-06-07 12:50:00,69.32,69.32,69.26,69.27,700.0,49.5169,49.5169,49.474,49.4811,700.0
2006-06-07 12:55:00,69.27,69.27,69.22,69.22,800.0,49.4811,49.4811,49.4454,49.4454,800.0
2006-06-07 13:00:00,69.22,69.24,69.22,69.24,600.0,49.4454,49.4597,49.4454,49.4597,600.0
2006-06-07 13:05:00,69.26,69.26,69.26,69.26,800.0,49.474,49.474,49.474,49.474,800.0
2006-06-07 13:10:00,69.27,69.27,69.23,69.23,900.0,49.4811,49.4811,49.4526,49.4526,900.0
2006-06-07 13:15:00,69.23,69.28,69.23,69.28,1200.0,49.4526,49.4883,49.4526,49.4883,1200.0
2006-06-07 13:20:00,69.25,69.25,69.2,69.2,800.0,49.4669,49.4669,49.4311,49.4311,800.0
2006-06-07 13:25:00,69.26,69.27,69.23,69.27,900.0,49.474,49.4811,49.4526,49.4811,900.0
2006-06-07 13:30:00,69.26,69.26,69.23,69.23,1000.0,49.474,49.474,49.4526,49.4526,1000.0
2006-06-07 13:35:00,69.17,69.17,69.15,69.15,900.0,49.4097,49.4097,49.3954,49.3954,900.0
2006-06-07 13:40:00,69.16,69.16,69.13,69.14,1400.0,49.4026,49.4026,49.3811,49.3883,1400.0
2006-06-07 13:45:00,69.15,69.15,69.03,69.07,2800.0,49.3954,49.3954,49.3097,49.3383,2800.0
2006-06-07 13:50:00,69.06,69.15,69.06,69.15,5100.0,49.3311,49.3954,49.3311,49.3954,5100.0
2006-06-07 13:55:00,69.14,69.19,69.14,69.18,2800.0,49.3883,49.424,49.3883,49.4169,2800.0
2006-06-07 14:00:00,69.16,69.16,68.99,68.99,1700.0,49.4026,49.4026,49.2811,49.2811,1700.0
2006-06-07 14:05:00,69.05,69.05,68.94,68.94,1700.0,49.324,49.324,49.2454,49.2454,1700.0
2006-06-07 14:10:00,68.93,68.98,68.9,68.98,1000.0,49.2383,49.274,49.2169,49.274,1000.0
2006-06-07 14:15:00,69.0,69.02,68.97,68.97,900.0,49.2883,49.3026,49.2669,49.2669,900.0
2006-06-07 14:20:00,68.96,68.96,68.94,68.94,900.0,49.2597,49.2597,49.2454,49.2454,900.0
2006-06-07 14:25:00,69.04,69.06,69.04,69.06,2300.0,49.3169,49.3311,49.3169,49.3311,2300.0
2006-06-07 14:30:00,69.12,69.12,69.08,69.09,1700.0,49.374,49.374,49.3454,49.3526,1700.0
2006-06-07 14:35:00,69.11,69.13,69.11,69.13,1000.0,49.3669,49.3811,49.3669,49.3811,1000.0
2006-06-07 14:40:00,69.08,69.09,69.08,69.09,2400.0,49.3454,49.3526,49.3454,49.3526,2400.0
2006-06-07 14:45:00,68.99,68.99,68.94,68.94,1700.0,49.2811,49.2811,49.2454,49.2454,1700.0
2006-06-07 14:50:00,68.95,69.03,68.91,69.01,2100.0,49.2526,49.3097,49.224,49.2954,2100.0
2006-06-07 14:55:00,69.03,69.03,68.99,69.0,1100.0,49.3097,49.3097,49.2811,49.2883,1100.0
2006-06-07 15:00:00,69.06,69.06,69.06,69.06,900.0,49.3311,49.3311,49.3311,49.3311,900.0
2006-06-07 15:05:00,69.02,69.02,68.96,68.96,1700.0,49.3026,49.3026,49.2597,49.2597,1700.0
2006-06-07 15:10:00,68.92,68.92,68.83,68.87,1600.0,49.2311,49.2311,49.1668,49.1954,1600.0
2006-06-07 15:15:00,68.83,68.9,68.83,68.84,1700.0,49.1668,49.2169,49.1668,49.174,1700.0
2006-06-07 15:20:00,68.95,68.95,68.87,68.87,1800.0,49.2526,49.2526,49.1954,49.1954,1800.0
2006-06-07 15:25:00,68.81,68.81,68.69,68.69,4400.0,49.1526,49.1526,49.0668,49.0668,4400.0
2006-06-07 15:30:00,68.72,68.72,68.67,68.7,2100.0,49.0883,49.0883,49.0526,49.074,2100.0
2006-06-07 15:35:00,68.69,68.76,68.69,68.69,1500.0,49.0668,49.1168,49.0668,49.0668,1500.0
2006-06-07 15:40:00,68.74,68.78,68.74,68.78,3000.0,49.1026,49.1311,49.1026,49.1311,3000.0
2006-06-07 15:45:00,68.78,68.78,68.56,68.6,5400.0,49.1311,49.1311,48.974,49.0026,5400.0
2006-06-07 15:50:00,68.63,68.63,68.55,68.62,1800.0,49.024,49.024,48.9668,49.0168,1800.0
2006-06-07 15:55:00,68.6,68.64,68.58,68.58,4900.0,49.0026,49.0311,48.9883,48.9883,4900.0
2006-06-07 16:00:00,68.5,68.5,68.5,68.5,1000.0,48.9311,48.9311,48.9311,48.9311,1000.0
2006-06-07 16:05:00,68.5,68.5,68.5,68.5,0.0,48.9311,48.9311,48.9311,48.9311,0.0
2006-06-07 16:10:00,68.5,68.5,68.5,68.5,0.0,48.9311,48.9311,48.9311,48.9311,0.0
2006-06-08 09:30:00,68.2,68.25,68.2,68.2,28700.0,48.7168,48.7525,48.7168,48.7168,28700.0
2006-06-08 09:35:00,68.32,68.4,68.28,68.4,800.0,48.8025,48.8597,48.774,48.8597,800.0
2006-06-08 09:40:00,68.37,68.44,68.35,68.44,1300.0,48.8383,48.8883,48.824,48.8883,1300.0
2006-06-08 09:45:00,68.53,68.57,68.53,68.57,2000.0,48.9526,48.9811,48.9526,48.9811,2000.0
2006-06-08 09:50:00,68.53,68.53,68.39,68.39,2100.0,48.9526,48.9526,48.8525,48.8525,2100.0
2006-06-08 09:55:00,68.45,68.45,68.44,68.44,2000.0,48.8954,48.8954,48.8883,48.8883,2000.0
2006-06-08 10:00:00,68.44,68.44,68.44,68.44,0.0,48.8883,48.8883,48.8883,48.8883,0.0
2006-06-08 10:05:00,68.37,68.37,68.37,68.37,200.0,48.8383,48.8383,48.8383,48.8383,200.0
2006-06-08 10:10:00,68.44,68.44,68.4,68.4,131200.0,48.8883,48.8883,48.8597,48.8597,131200.0
2006-06-08 10:15:00,68.35,68.35,68.25,68.28,51000.0,48.824,48.824,48.7525,48.774,51000.0
2006-06-08 10:20:00,68.27,68.27,68.23,68.23,17200.0,48.7668,48.7668,48.7383,48.7383,17200.0
2006-06-08 10:25:00,68.15,68.15,68.15,68.15,100.0,48.6811,48.6811,48.6811,48.6811,100.0
2006-06-08 10:30:00,68.09,68.09,68.09,68.09,100.0,48.6382,48.6382,48.6382,48.6382,100.0
2006-06-08 10:35:00,68.13,68.13,68.01,68.07,5500.0,48.6668,48.6668,48.5811,48.624,5500.0
2006-06-08 10:40:00,68.09,68.09,68.01,68.01,1700.0,48.6382,48.6382,48.5811,48.5811,1700.0
2006-06-08 10:45:00,68.01,68.01,68.0,68.0,2200.0,48.5811,48.5811,48.574,48.574,2200.0
2006-06-08 10:50:00,68.13,68.13,68.0,68.04,36200.0,48.6668,48.6668,48.574,48.6025,36200.0
2006-06-08 10:55:00,68.04,68.04,68.04,68.04,0.0,48.6025,48.6025,48.6025,48.6025,0.0
2006-06-08 11:00:00,68.04,68.04,68.04,68.04,0.0,48.6025,48.6025,48.6025,48.6025,0.0
2006-06-08 11:05:00,68.25,68.25,68.15,68.15,4700.0,48.7525,48.7525,48.6811,48.6811,4700.0
2006-06-08 11:10:00,68.26,68.26,68.11,68.11,1900.0,48.7597,48.7597,48.6525,48.6525,1900.0
2006-06-08 11:15:00,68.11,68.11,68.11,68.11,6400.0,48.6525,48.6525,48.6525,48.6525,6400.0
2006-06-08 11:20:00,67.91,67.91,67.66,67.69,12100.0,48.5097,48.5097,48.3311,48.3525,12100.0
2006-06-08 11:25:00,67.75,67.82,67.75,67.82,31900.0,48.3954,48.4454,48.3954,48.4454,31900.0
2006-06-08 11:30:00,67.65,67.65,67.56,67.6,31900.0,48.3239,48.3239,48.2597,48.2882,31900.0
2006-06-08 11:35:00,67.67,67.67,67.67,67.67,100.0,48.3382,48.3382,48.3382,48.3382,100.0
2006-06-08 11:40:00,67.71,67.71,67.71,67.71,2800.0,48.3668,48.3668,48.3668,48.3668,2800.0
2006-06-08 11:45:00,67.66,67.66,67.52,67.61,6900.0,48.3311,48.3311,48.2311,48.2954,6900.0
2006-06-08 11:50:00,67.5,67.5,67.42,67.42,800.0,48.2168,48.2168,48.1597,48.1597,800.0
2006-06-08 11:55:00,67.42,67.55,67.37,67.55,54300.0,48.1597,48.2525,48.1239,48.2525,54300.0
2006-06-08 12:00:00,67.51,67.58,67.51,67.58,200.0,48.2239,48.2739,48.2239,48.2739,200.0
2006-06-08 12:05:00,67.66,67.66,67.66,67.66,500.0,48.3311,48.3311,48.3311,48.3311,500.0
2006-06-08 12:10:00,67.7,67.7,67.7,67.7,100.0,48.3597,48.3597,48.3597,48.3597,100.0
2006-06-08 12:15:00,67.84,67.84,67.67,67.67,9400.0,48.4597,48.4597,48.3382,48.3382,9400.0
2006-06-08 12:20:00,67.73,67.74,67.65,67.65,13900.0,48.3811,48.3882,48.3239,48.3239,13900.0
2006-06-08 12:25:00,67.7,67.76,67.63,67.73,8400.0,48.3597,48.4025,48.3097,48.3811,8400.0
2006-06-08 12:30:00,67.74,67.75,67.66,67.66,6000.0,48.3882,48.3954,48.3311,48.3311,6000.0
2006-06-08 12:35:00,67.68,67.83,67.68,67.83,18700.0,48.3454,48.4525,48.3454,48.4525,18700.0
2006-06-08 12:40:00,67.84,67.85,67.73,67.77,11500.0,48.4597,48.4668,48.3811,48.4097,11500.0
2006-06-08 12:45:00,67.74,67.85,67.74,67.85,9700.0,48.3882,48.4668,48.3882,48.4668,9700.0
2006-06-08 12:50:00,67.9,67.94,67.87,67.93,15500.0,48.5025,48.5311,48.4811,48.524,15500.0
2006-06-08 12:55:00,67.91,67.91,67.83,67.83,17000.0,48.5097,48.5097,48.4525,48.4525,17000.0
2006-06-08 13:00:00,67.83,67.83,67.68,67.75,6300.0,48.4525,48.4525,48.3454,48.3954,6300.0
2006-06-08 13:05:00,67.71,67.72,67.64,67.67,9500.0,48.3668,48.3739,48.3168,48.3382,9500.0
2006-06-08 13:10:00,67.65,67.71,67.64,67.71,6400.0,48.3239,48.3668,48.3168,48.3668,6400.0
2006-06-08 13:15:00,67.83,67.83,67.7,67.72,12900.0,48.4525,48.4525,48.3597,48.3739,12900.0
2006-06-08 13:20:00,67.7,67.7,67.63,67.68,22800.0,48.3597,48.3597,48.3097,48.3454,22800.0
2006-06-08 13:25:00,67.67,67.74,67.62,67.74,12200.0,48.3382,48.3882,48.3025,48.3882,12200.0
2006-06-08 13:30:00,67.79,67.79,67.7,67.78,13000.0,48.424,48.424,48.3597,48.4168,13000.0
2006-06-08 13:35:00,67.83,67.91,67.83,67.88,13400.0,48.4525,48.5097,48.4525,48.4882,13400.0
2006-06-08 13:40:00,67.99,68.09,67.97,68.0,19300.0,48.5668,48.6382,48.5525,48.574,19300.0
2006-06-08 13:45:00,67.97,68.01,67.86,67.86,17600.0,48.5525,48.5811,48.474,48.474,17600.0
2006-06-08 13:50:00,67.9,68.04,67.86,68.04,9200.0,48.5025,48.6025,48.474,48.6025,9200.0
2006-06-08 13:55:00,68.04,68.09,68.01,68.08,68700.0,48.6025,48.6382,48.5811,48.6311,68700.0
2006-06-08 14:00:00,68.02,68.07,67.99,68.07,2100.0,48.5882,48.624,48.5668,48.624,2100.0
2006-06-08 14:05:00,68.09,68.09,67.94,67.94,12900.0,48.6382,48.6382,48.5311,48.5311,12900.0
2006-06-08 14:10:00,67.99,68.03,67.96,68.03,7900.0,48.5668,48.5954,48.5454,48.5954,7900.0
2006-06-08 14:15:00,68.08,68.08,67.96,68.06,8000.0,48.6311,48.6311,48.5454,48.6168,8000.0
2006-06-08 14:20:00,68.08,68.1,68.02,68.02,15700.0,48.6311,48.6454,48.5882,48.5882,15700.0
2006-06-08 14:25:00,68.05,68.17,68.05,68.12,16000.0,48.6097,48.6954,48.6097,48.6597,16000.0
2006-06-08 14:30:00,68.13,68.13,68.05,68.09,12000.0,48.6668,48.6668,48.6097,48.6382,12000.0
2006-06-08 14:35:00,68.15,68.35,68.15,68.3,6500.0,48.6811,48.824,48.6811,48.7883,6500.0
2006-06-08 14:40:00,68.35,68.35,68.22,68.22,10900.0,48.824,48.824,48.7311,48.7311,10900.0
2006-06-08 14:45:00,68.22,68.29,68.17,68.17,15600.0,48.7311,48.7811,48.6954,48.6954,15600.0
2006-06-08 14:50:00,68.16,68.2,68.14,68.19,11200.0,48.6883,48.7168,48.674,48.7097,11200.0
2006-06-08 14:55:00,68.16,68.2,68.06,68.11,22100.0,48.6883,48.7168,48.6168,48.6525,22100.0
2006-06-08 15:00:00,68.12,68.3,68.12,68.27,10900.0,48.6597,48.7883,48.6597,48.7668,10900.0
2006-06-08 15:05:00,68.28,68.32,68.22,68.32,19900.0,48.774,48.8025,48.7311,48.8025,19900.0
2006-06-08 15:10:00,68.35,68.58,68.35,68.52,15400.0,48.824,48.9883,48.824,48.9454,15400.0
2006-06-08 15:15:00,68.5,68.52,68.45,68.45,12800.0,48.9311,48.9454,48.8954,48.8954,12800.0
2006-06-08 15:20:00,68.45,68.46,68.33,68.33,12800.0,48.8954,48.9025,48.8097,48.8097,12800.0
2006-06-08 15:25:00,68.36,68.38,68.3,68.37,16000.0,48.8311,48.8454,48.7883,48.8383,16000.0
2006-06-08 15:30:00,68.43,68.51,68.43,68.51,10200.0,48.8811,48.9383,48.8811,48.9383,10200.0
2006-06-08 15:35:00,68.51,68.73,68.51,68.72,13600.0,48.9383,49.0954,48.9383,49.0883,13600.0
2006-06-08 15:40:00,68.73,68.73,68.63,68.69,29800.0,49.0954,49.0954,49.024,49.0668,29800.0
2006-06-08 15:45:00,68.73,68.73,68.59,68.62,36800.0,49.0954,49.0954,48.9954,49.0168,36800.0
2006-06-08 15:50:00,68.63,68.63,68.6,68.6,10100.0,49.024,49.024,49.0026,49.0026,10100.0
2006-06-08 15:55:00,68.61,68.66,68.6,68.64,34000.0,49.0097,49.0454,49.0026,49.0311,34000.0
2006-06-08 16:00:00,68.47,68.52,68.47,68.52,11000.0,48.9097,48.9454,48.9097,48.9454,11000.0
2006-06-08 16:05:00,68.52,68.52,68.52,68.52,0.0,48.9454,48.9454,48.9454,48.9454,0.0
2006-06-08 16:10:00,68.52,68.52,68.52,68.52,0.0,48.9454,48.9454,48.9454,48.9454,0.0
2006-06-09 09:30:00,68.75,68.75,68.64,68.64,4500.0,49.1097,49.1097,49.0311,49.0311,4500.0
2006-06-09 09:35:00,68.66,68.66,68.6,68.6,600.0,49.0454,49.0454,49.0026,49.0026,600.0
2006-06-09 09:40:00,68.52,68.61,68.52,68.61,1000.0,48.9454,49.0097,48.9454,49.0097,1000.0
2006-06-09 09:45:00,68.69,68.79,68.69,68.79,600.0,49.0668,49.1383,49.0668,49.1383,600.0
2006-06-09 09:50:00,68.73,68.76,68.72,68.76,1300.0,49.0954,49.1168,49.0883,49.1168,1300.0
2006-06-09 09:55:00,68.8,68.86,68.8,68.86,1200.0,49.1454,49.1883,49.1454,49.1883,1200.0
2006-06-09 10:00:00,68.83,68.86,68.81,68.81,1700.0,49.1668,49.1883,49.1526,49.1526,1700.0
2006-06-09 10:05:00,68.79,68.79,68.72,68.76,1500.0,49.1383,49.1383,49.0883,49.1168,1500.0
2006-06-09 10:10:00,68.82,68.82,68.77,68.77,1200.0,49.1597,49.1597,49.124,49.124,1200.0
2006-06-09 10:15:00,68.69,68.8,68.68,68.78,2500.0,49.0668,49.1454,49.0597,49.1311,2500.0
2006-06-09 10:20:00,68.83,68.83,68.83,68.83,300.0,49.1668,49.1668,49.1668,49.1668,300.0
2006-06-09 10:25:00,68.83,68.84,68.79,68.83,1200.0,49.1668,49.174,49.1383,49.1668,1200.0
2006-06-09 10:30:00,68.85,68.89,68.77,68.83,3500.0,49.1811,49.2097,49.124,49.1668,3500.0
2006-06-09 10:35:00,68.8,68.9,68.8,68.89,2100.0,49.1454,49.2169,49.1454,49.2097,2100.0
2006-06-09 10:40:00,68.9,68.9,68.85,68.88,700.0,49.2169,49.2169,49.1811,49.2026,700.0
2006-06-09 10:45:00,68.87,68.87,68.85,68.85,1200.0,49.1954,49.1954,49.1811,49.1811,1200.0
2006-06-09 10:50:00,68.86,68.86,68.75,68.81,800.0,49.1883,49.1883,49.1097,49.1526,800.0
2006-06-09 10:55:00,68.76,68.79,68.64,68.74,1000.0,49.1168,49.1383,49.0311,49.1026,1000.0
2006-06-09 11:00:00,68.74,68.74,68.74,68.74,500.0,49.1026,49.1026,49.1026,49.1026,500.0
2006-06-09 11:05:00,68.77,68.78,68.73,68.74,1100.0,49.124,49.1311,49.0954,49.1026,1100.0
2006-06-09 11:10:00,68.73,68.73,68.68,68.68,1200.0,49.0954,49.0954,49.0597,49.0597,1200.0
2006-06-09 11:15:00,68.67,68.69,68.67,68.67,600.0,49.0526,49.0668,49.0526,49.0526,600.0
2006-06-09 11:20:00,68.67,68.8,68.67,68.8,1000.0,49.0526,49.1454,49.0526,49.1454,1000.0
2006-06-09 11:25:00,68.8,68.8,68.8,68.8,700.0,49.1454,49.1454,49.1454,49.1454,700.0
2006-06-09 11:30:00,68.81,68.81,68.72,68.81,1000.0,49.1526,49.1526,49.0883,49.1526,1000.0
2006-06-09 11:35:00,68.81,68.81,68.81,68.81,0.0,49.1526,49.1526,49.1526,49.1526,0.0
2006-06-09 11:40:00,68.65,68.65,68.65,68.65,500.0,49.0383,49.0383,49.0383,49.0383,500.0
2006-06-09 11:45:00,68.64,68.64,68.54,68.54,1300.0,49.0311,49.0311,48.9597,48.9597,1300.0
2006-06-09 11:50:00,68.45,68.45,68.4,68.4,200.0,48.8954,48.8954,48.8597,48.8597,200.0
2006-06-09 11:55:00,68.48,68.54,68.47,68.5,3100.0,48.9168,48.9597,48.9097,48.9311,3100.0
2006-06-09 12:00:00,68.48,68.57,68.48,68.56,3700.0,48.9168,48.9811,48.9168,48.974,3700.0
2006-06-09 12:05:00,68.55,68.62,68.55,68.62,900.0,48.9668,49.0168,48.9668,49.0168,900.0
2006-06-09 12:10:00,68.62,68.62,68.62,68.62,0.0,49.0168,49.0168,49.0168,49.0168,0.0
2006-06-09 12:15:00,68.62,68.62,68.62,68.62,0.0,49.0168,49.0168,49.0168,49.0168,0.0
2006-06-09 12:20:00,68.58,68.59,68.58,68.59,700.0,48.9883,48.9954,48.9883,48.9954,700.0
2006-06-09 12:25:00,68.59,68.59,68.59,68.59,0.0,48.9954,48.9954,48.9954,48.9954,0.0
2006-06-09 12:30:00,68.54,68.54,68.54,68.54,1000.0,48.9597,48.9597,48.9597,48.9597,1000.0
2006-06-09 12:35:00,68.53,68.53,68.53,68.53,300.0,48.9526,48.9526,48.9526,48.9526,300.0
2006-06-09 12:40:00,68.57,68.57,68.57,68.57,100.0,48.9811,48.9811,48.9811,48.9811,100.0
2006-06-09 12:45:00,68.47,68.47,68.47,68.47,100.0,48.9097,48.9097,48.9097,48.9097,100.0
2006-06-09 12:50:00,68.51,68.51,68.51,68.51,100.0,48.9383,48.9383,48.9383,48.9383,100.0
2006-06-09 12:55:00,68.47,68.47,68.39,68.39,300.0,48.9097,48.9097,48.8525,48.8525,300.0
2006-06-09 13:00:00,68.42,68.42,68.3,68.3,200.0,48.874,48.874,48.7883,48.7883,200.0
2006-06-09 13:05:00,68.33,68.33,68.27,68.29,900.0,48.8097,48.8097,48.7668,48.7811,900.0
2006-06-09 13:10:00,68.32,68.32,68.28,68.28,1100.0,48.8025,48.8025,48.774,48.774,1100.0
2006-06-09 13:15:00,68.21,68.25,68.21,68.25,1100.0,48.724,48.7525,48.724,48.7525,1100.0
2006-06-09 13:20:00,68.26,68.26,68.21,68.21,500.0,48.7597,48.7597,48.724,48.724,500.0
2006-06-09 13:25:00,68.33,68.33,68.33,68.33,100.0,48.8097,48.8097,48.8097,48.8097,100.0
2006-06-09 13:30:00,68.33,68.33,68.33,68.33,0.0,48.8097,48.8097,48.8097,48.8097,0.0
2006-06-09 13:35:00,68.33,68.33,68.33,68.33,200.0,48.8097,48.8097,48.8097,48.8097,200.0
2006-06-09 13:40:00,68.31,68.37,68.31,68.37,1400.0,48.7954,48.8383,48.7954,48.8383,1400.0
2006-06-09 13:45:00,68.29,68.34,68.29,68.34,300.0,48.7811,48.8168,48.7811,48.8168,300.0
2006-06-09 13:50:00,68.34,68.34,68.34,68.34,0.0,48.8168,48.8168,48.8168,48.8168,0.0
2006-06-09 13:55:00,68.46,68.48,68.46,68.46,2400.0,48.9025,48.9168,48.9025,48.9025,2400.0
2006-06-09 14:00:00,68.44,68.45,68.44,68.45,1900.0,48.8883,48.8954,48.8883,48.8954,1900.0
2006-06-09 14:05:00,68.45,68.48,68.45,68.48,1700.0,48.8954,48.9168,48.8954,48.9168,1700.0
2006-06-09 14:10:00,68.42,68.46,68.42,68.46,300.0,48.874,48.9025,48.874,48.9025,300.0
2006-06-09 14:15:00,68.44,68.5,68.44,68.48,1900.0,48.8883,48.9311,48.8883,48.9168,1900.0
2006-06-09 14:20:00,68.48,68.49,68.44,68.49,600.0,48.9168,48.924,48.8883,48.924,600.0
2006-06-09 14:25:00,68.59,68.59,68.57,68.58,1000.0,48.9954,48.9954,48.9811,48.9883,1000.0
2006-06-09 14:30:00,68.6,68.67,68.6,68.67,2600.0,49.0026,49.0526,49.0026,49.0526,2600.0
2006-06-09 14:35:00,68.61,68.61,68.61,68.61,1300.0,49.0097,49.0097,49.0097,49.0097,1300.0
2006-06-09 14:40:00,68.59,68.63,68.55,68.63,1200.0,48.9954,49.024,48.9668,49.024,1200.0
2006-06-09 14:45:00,68.63,68.63,68.63,68.63,0.0,49.024,49.024,49.024,49.024,0.0
2006-06-09 14:50:00,68.68,68.68,68.68,68.68,100.0,49.0597,49.0597,49.0597,49.0597,100.0
2006-06-09 14:55:00,68.74,68.74,68.6,68.6,3200.0,49.1026,49.1026,49.0026,49.0026,3200.0
2006-06-09 15:00:00,68.57,68.59,68.54,68.54,1300.0,48.9811,48.9954,48.9597,48.9597,1300.0
2006-06-09 15:05:00,68.62,68.62,68.6,68.6,2400.0,49.0168,49.0168,49.0026,49.0026,2400.0
2006-06-09 15:10:00,68.51,68.51,68.51,68.51,200.0,48.9383,48.9383,48.9383,48.9383,200.0
2006-06-09 15:15:00,68.56,68.61,68.56,68.61,300.0,48.974,49.0097,48.974,49.0097,300.0
2006-06-09 15:20:00,68.55,68.55,68.55,68.55,100.0,48.9668,48.9668,48.9668,48.9668,100.0
2006-06-09 15:25:00,68.49,68.5,68.48,68.5,4300.0,48.924,48.9311,48.9168,48.9311,4300.0
2006-06-09 15:30:00,68.56,68.56,68.47,68.53,600.0,48.974,48.974,48.9097,48.9526,600.0
2006-06-09 15:35:00,68.53,68.53,68.47,68.53,3100.0,48.9526,48.9526,48.9097,48.9526,3100.0
2006-06-09 15:40:00,68.6,68.6,68.53,68.53,700.0,49.0026,49.0026,48.9526,48.9526,700.0
2006-06-09 15:45:00,68.55,68.56,68.55,68.56,400.0,48.9668,48.974,48.9668,48.974,400.0
2006-06-09 15:50:00,68.52,68.52,68.35,68.35,3700.0,48.9454,48.9454,48.824,48.824,3700.0
2006-06-09 15:55:00,68.3,68.35,68.3,68.35,400.0,48.7883,48.824,48.7883,48.824,400.0
2006-06-09 16:00:00,68.3,68.3,68.12,68.18,11000.0,48.7883,48.7883,48.6597,48.7025,11000.0
2006-06-09 16:05:00,68.18,68.18,68.18,68.18,0.0,48.7025,48.7025,48.7025,48.7025,0.0
2006-06-09 16:10:00,68.2,68.2,68.2,68.2,1000.0,48.7168,48.7168,48.7168,48.7168,1000.0
2006-06-12 09:30:00,68.32,68.32,68.32,68.32,900.0,48.8025,48.8025,48.8025,48.8025,900.0
2006-06-12 09:35:00,68.32,68.32,68.32,68.32,0.0,48.8025,48.8025,48.8025,48.8025,0.0
2006-06-12 09:40:00,68.42,68.42,68.39,68.39,700.0,48.874,48.874,48.8525,48.8525,700.0
2006-06-12 09:45:00,68.39,68.39,68.39,68.39,0.0,48.8525,48.8525,48.8525,48.8525,0.0
2006-06-12 09:50:00,68.39,68.39,68.39,68.39,0.0,48.8525,48.8525,48.8525,48.8525,0.0
2006-06-12 09:55:00,68.38,68.46,68.38,68.46,700.0,48.8454,48.9025,48.8454,48.9025,700.0
2006-06-12 10:00:00,68.46,68.46,68.46,68.46,0.0,48.9025,48.9025,48.9025,48.9025,0.0
2006-06-12 10:05:00,68.46,68.46,68.46,68.46,0.0,48.9025,48.9025,48.9025,48.9025,0.0
2006-06-12 10:10:00,68.24,68.24,68.16,68.16,300.0,48.7454,48.7454,48.6883,48.6883,300.0
2006-06-12 10:15:00,68.16,68.16,68.16,68.16,0.0,48.6883,48.6883,48.6883,48.6883,0.0
2006-06-12 10:20:00,68.16,68.16,68.16,68.16,0.0,48.6883,48.6883,48.6883,48.6883,0.0
2006-06-12 10:25:00,68.16,68.16,68.16,68.16,0.0,48.6883,48.6883,48.6883,48.6883,0.0
2006-06-12 10:30:00,68.16,68.16,68.16,68.16,0.0,48.6883,48.6883,48.6883,48.6883,0.0
2006-06-12 10:35:00,68.27,68.27,68.27,68.27,1500.0,48.7668,48.7668,48.7668,48.7668,1500.0
2006-06-12 10:40:00,68.27,68.27,68.27,68.27,0.0,48.7668,48.7668,48.7668,48.7668,0.0
2006-06-12 10:45:00,68.28,68.28,68.26,68.26,200.0,48.774,48.774,48.7597,48.7597,200.0
2006-06-12 10:50:00,68.22,68.22,68.22,68.22,100.0,48.7311,48.7311,48.7311,48.7311,100.0
2006-06-12 10:55:00,68.17,68.23,68.17,68.18,2100.0,48.6954,48.7383,48.6954,48.7025,2100.0
2006-06-12 11:00:00,68.08,68.08,68.0,68.0,600.0,48.6311,48.6311,48.574,48.574,600.0
2006-06-12 11:05:00,68.06,68.06,68.06,68.06,100.0,48.6168,48.6168,48.6168,48.6168,100.0
2006-06-12 11:10:00,68.16,68.16,68.12,68.13,1700.0,48.6883,48.6883,48.6597,48.6668,1700.0
2006-06-12 11:15:00,68.06,68.06,67.99,68.06,3100.0,48.6168,48.6168,48.5668,48.6168,3100.0
2006-06-12 11:20:00,68.02,68.03,68.02,68.03,500.0,48.5882,48.5954,48.5882,48.5954,500.0
2006-06-12 11:25:00,67.99,67.99,67.99,67.99,100.0,48.5668,48.5668,48.5668,48.5668,100.0
2006-06-12 11:30:00,67.99,67.99,67.99,67.99,100.0,48.5668,48.5668,48.5668,48.5668,100.0
2006-06-12 11:35:00,68.06,68.17,68.06,68.17,700.0,48.6168,48.6954,48.6168,48.6954,700.0
2006-06-12 11:40:00,68.17,68.17,68.17,68.17,0.0,48.6954,48.6954,48.6954,48.6954,0.0
2006-06-12 11:45:00,68.12,68.12,68.09,68.09,700.0,48.6597,48.6597,48.6382,48.6382,700.0
2006-06-12 11:50:00,68.09,68.09,68.09,68.09,0.0,48.6382,48.6382,48.6382,48.6382,0.0
2006-06-12 11:55:00,68.27,68.27,68.17,68.23,600.0,48.7668,48.7668,48.6954,48.7383,600.0
2006-06-12 12:00:00,68.23,68.23,68.23,68.23,0.0,48.7383,48.7383,48.7383,48.7383,0.0
2006-06-12 12:05:00,68.23,68.23,68.23,68.23,0.0,48.7383,48.7383,48.7383,48.7383,0.0
2006-06-12 12:10:00,68.19,68.19,68.19,68.19,100.0,48.7097,48.7097,48.7097,48.7097,100.0
2006-06-12 12:15:00,68.22,68.22,68.18,68.18,2600.0,48.7311,48.7311,48.7025,48.7025,2600.0
2006-06-12 12:20:00,68.06,68.11,68.06,68.11,200.0,48.6168,48.6525,48.6168,48.6525,200.0
2006-06-12 12:25:00,68.11,68.11,68.11,68.11,0.0,48.6525,48.6525,48.6525,48.6525,0.0
2006-06-12 12:30:00,68.1,68.18,68.1,68.12,1400.0,48.6454,48.7025,48.6454,48.6597,1400.0
2006-06-12 12:35:00,68.12,68.12,68.12,68.12,0.0,48.6597,48.6597,48.6597,48.6597,0.0
2006-06-12 12:40:00,68.06,68.06,68.06,68.06,200.0,48.6168,48.6168,48.6168,48.6168,200.0
2006-06-12 12:45:00,68.05,68.05,68.05,68.05,500.0,48.6097,48.6097,48.6097,48.6097,500.0
2006-06-12 12:50:00,68.14,68.14,68.12,68.12,1100.0,48.674,48.674,48.6597,48.6597,1100.0
2006-06-12 12:55:00,68.12,68.12,68.12,68.12,0.0,48.6597,48.6597,48.6597,48.6597,0.0
2006-06-12 13:00:00,68.11,68.11,68.1,68.1,200.0,48.6525,48.6525,48.6454,48.6454,200.0
2006-06-12 13:05:00,68.15,68.21,68.15,68.21,700.0,48.6811,48.724,48.6811,48.724,700.0
2006-06-12 13:10:00,68.22,68.22,68.16,68.16,1200.0,48.7311,48.7311,48.6883,48.6883,1200.0
2006-06-12 13:15:00,68.17,68.17,68.17,68.17,500.0,48.6954,48.6954,48.6954,48.6954,500.0
2006-06-12 13:20:00,68.17,68.17,68.17,68.17,0.0,48.6954,48.6954,48.6954,48.6954,0.0
2006-06-12 13:25:00,68.14,68.14,68.1,68.1,2000.0,48.674,48.674,48.6454,48.6454,2000.0
2006-06-12 13:30:00,68.04,68.15,68.04,68.15,600.0,48.6025,48.6811,48.6025,48.6811,600.0
2006-06-12 13:35:00,68.06,68.06,68.04,68.04,500.0,48.6168,48.6168,48.6025,48.6025,500.0
2006-06-12 13:40:00,68.04,68.04,68.0,68.0,700.0,48.6025,48.6025,48.574,48.574,700.0
2006-06-12 13:45:00,68.0,68.0,68.0,68.0,0.0,48.574,48.574,48.574,48.574,0.0
2006-06-12 13:50:00,68.05,68.05,68.05,68.05,100.0,48.6097,48.6097,48.6097,48.6097,100.0
2006-06-12 13:55:00,68.07,68.07,68.07,68.07,100.0,48.624,48.624,48.624,48.624,100.0
2006-06-12 14:00:00,68.08,68.08,68.07,68.07,700.0,48.6311,48.6311,48.624,48.624,700.0
2006-06-12 14:05:00,67.96,67.96,67.96,67.96,3600.0,48.5454,48.5454,48.5454,48.5454,3600.0
2006-06-12 14:10:00,67.99,67.99,67.9,67.9,500.0,48.5668,48.5668,48.5025,48.5025,500.0
2006-06-12 14:15:00,67.9,67.9,67.9,67.9,0.0,48.5025,48.5025,48.5025,48.5025,0.0
2006-06-12 14:20:00,67.9,67.9,67.9,67.9,0.0,48.5025,48.5025,48.5025,48.5025,0.0
2006-06-12 14:25:00,67.87,67.94,67.87,67.94,400.0,48.4811,48.5311,48.4811,48.5311,400.0
2006-06-12 14:30:00,67.94,67.94,67.94,67.94,0.0,48.5311,48.5311,48.5311,48.5311,0.0
2006-06-12 14:35:00,67.84,67.88,67.83,67.83,1600.0,48.4597,48.4882,48.4525,48.4525,1600.0
2006-06-12 14:40:00,67.82,67.83,67.74,67.79,1600.0,48.4454,48.4525,48.3882,48.424,1600.0
2006-06-12 14:45:00,67.78,67.82,67.77,67.8,600.0,48.4168,48.4454,48.4097,48.4311,600.0
2006-06-12 14:50:00,67.87,67.87,67.87,67.87,100.0,48.4811,48.4811,48.4811,48.4811,100.0
2006-06-12 14:55:00,67.81,67.81,67.81,67.81,100.0,48.4382,48.4382,48.4382,48.4382,100.0
2006-06-12 15:00:00,67.8,67.8,67.8,67.8,1700.0,48.4311,48.4311,48.4311,48.4311,1700.0
2006-06-12 15:05:00,67.8,67.8,67.8,67.8,0.0,48.4311,48.4311,48.4311,48.4311,0.0
2006-06-12 15:10:00,67.82,67.82,67.82,67.82,800.0,48.4454,48.4454,48.4454,48.4454,800.0
2006-06-12 15:15:00,67.7,67.7,67.7,67.7,600.0,48.3597,48.3597,48.3597,48.3597,600.0
2006-06-12 15:20:00,67.67,67.67,67.67,67.67,100.0,48.3382,48.3382,48.3382,48.3382,100.0
2006-06-12 15:25:00,67.57,67.62,67.53,67.57,1200.0,48.2668,48.3025,48.2382,48.2668,1200.0
2006-06-12 15:30:00,67.43,67.43,67.43,67.43,100.0,48.1668,48.1668,48.1668,48.1668,100.0
2006-06-12 15:35:00,67.43,67.43,67.43,67.43,0.0,48.1668,48.1668,48.1668,48.1668,0.0
2006-06-12 15:40:00,67.46,67.46,67.46,67.46,100.0,48.1882,48.1882,48.1882,48.1882,100.0
2006-06-12 15:45:00,67.48,67.55,67.48,67.55,1300.0,48.2025,48.2525,48.2025,48.2525,1300.0
2006-06-12 15:50:00,67.6,67.6,67.6,67.6,200.0,48.2882,48.2882,48.2882,48.2882,200.0
2006-06-12 15:55:00,67.51,67.52,67.39,67.4,39400.0,48.2239,48.2311,48.1382,48.1454,39400.0
2006-06-12 16:00:00,67.4,67.4,67.4,67.4,0.0,48.1454,48.1454,48.1454,48.1454,0.0
2006-06-12 16:05:00,67.38,67.38,67.38,67.38,100.0,48.1311,48.1311,48.1311,48.1311,100.0
2006-06-12 16:10:00,67.38,67.38,67.38,67.38,0.0,48.1311,48.1311,48.1311,48.1311,0.0
2006-06-13 09:30:00,67.18,67.2,67.14,67.14,32400.0,47.9882,48.0025,47.9596,47.9596,32400.0
2006-06-13 09:35:00,67.25,67.48,67.25,67.46,10000.0,48.0382,48.2025,48.0382,48.1882,10000.0
2006-06-13 09:40:00,67.47,67.57,67.42,67.57,2700.0,48.1954,48.2668,48.1597,48.2668,2700.0
2006-06-13 09:45:00,67.66,67.66,67.54,67.59,1800.0,48.3311,48.3311,48.2454,48.2811,1800.0
2006-06-13 09:50:00,67.73,67.86,67.73,67.79,1900.0,48.3811,48.474,48.3811,48.424,1900.0
2006-06-13 09:55:00,67.7,67.7,67.51,67.58,2900.0,48.3597,48.3597,48.2239,48.2739,2900.0
2006-06-13 10:00:00,67.56,67.56,67.45,67.49,1400.0,48.2597,48.2597,48.1811,48.2097,1400.0
2006-06-13 10:05:00,67.54,67.54,67.41,67.46,3300.0,48.2454,48.2454,48.1525,48.1882,3300.0
2006-06-13 10:10:00,67.5,67.58,67.43,67.43,2900.0,48.2168,48.2739,48.1668,48.1668,2900.0
2006-06-13 10:15:00,67.4,67.42,67.3,67.3,4500.0,48.1454,48.1597,48.0739,48.0739,4500.0
2006-06-13 10:20:00,67.25,67.3,67.17,67.28,3100.0,48.0382,48.0739,47.9811,48.0596,3100.0
2006-06-13 10:25:00,67.23,67.41,67.19,67.41,1800.0,48.0239,48.1525,47.9954,48.1525,1800.0
2006-06-13 10:30:00,67.43,67.44,67.3,67.39,7100.0,48.1668,48.1739,48.0739,48.1382,7100.0
2006-06-13 10:35:00,67.31,67.35,67.25,67.25,3700.0,48.0811,48.1096,48.0382,48.0382,3700.0
2006-06-13 10:40:00,67.23,67.26,67.14,67.19,1800.0,48.0239,48.0454,47.9596,47.9954,1800.0
2006-06-13 10:45:00,67.18,67.24,67.14,67.2,900.0,47.9882,48.0311,47.9596,48.0025,900.0
2006-06-13 10:50:00,67.15,67.17,67.06,67.17,2900.0,47.9668,47.9811,47.9025,47.9811,2900.0
2006-06-13 10:55:00,67.2,67.21,67.11,67.15,2200.0,48.0025,48.0096,47.9382,47.9668,2200.0
2006-06-13 11:00:00,67.11,67.11,67.05,67.1,3900.0,47.9382,47.9382,47.8954,47.9311,3900.0
2006-06-13 11:05:00,67.16,67.16,67.06,67.06,2400.0,47.9739,47.9739,47.9025,47.9025,2400.0
2006-06-13 11:10:00,67.08,67.18,67.04,67.13,1600.0,47.9168,47.9882,47.8882,47.9525,1600.0
2006-06-13 11:15:00,67.19,67.29,67.19,67.29,900.0,47.9954,48.0668,47.9954,48.0668,900.0
2006-06-13 11:20:00,67.26,67.26,67.19,67.25,1100.0,48.0454,48.0454,47.9954,48.0382,1100.0
2006-06-13 11:25:00,67.29,67.37,67.29,67.29,1300.0,48.0668,48.1239,48.0668,48.0668,1300.0
2006-06-13 11:30:00,67.42,67.43,67.32,67.33,14200.0,48.1597,48.1668,48.0882,48.0954,14200.0
2006-06-13 11:35:00,67.33,67.37,67.31,67.37,1200.0,48.0954,48.1239,48.0811,48.1239,1200.0
2006-06-13 11:40:00,67.31,67.32,67.28,67.3,3600.0,48.0811,48.0882,48.0596,48.0739,3600.0
2006-06-13 11:45:00,67.32,67.49,67.32,67.49,1400.0,48.0882,48.2097,48.0882,48.2097,1400.0
2006-06-13 11:50:00,67.54,67.55,67.47,67.47,7200.0,48.2454,48.2525,48.1954,48.1954,7200.0
2006-06-13 11:55:00,67.53,67.63,67.51,67.63,1900.0,48.2382,48.3097,48.2239,48.3097,1900.0
2006-06-13 12:00:00,67.57,67.57,67.51,67.53,1200.0,48.2668,48.2668,48.2239,48.2382,1200.0
2006-06-13 12:05:00,67.48,67.55,67.46,67.55,800.0,48.2025,48.2525,48.1882,48.2525,800.0
2006-06-13 12:10:00,67.5,67.55,67.48,67.53,2000.0,48.2168,48.2525,48.2025,48.2382,2000.0
2006-06-13 12:15:00,67.44,67.46,67.44,67.46,800.0,48.1739,48.1882,48.1739,48.1882,800.0
2006-06-13 12:20:00,67.39,67.42,67.34,67.34,600.0,48.1382,48.1597,48.1025,48.1025,600.0
2006-06-13 12:25:00,67.37,67.39,67.35,67.36,1700.0,48.1239,48.1382,48.1096,48.1168,1700.0
2006-06-13 12:30:00,67.32,67.35,67.29,67.35,17200.0,48.0882,48.1096,48.0668,48.1096,17200.0
2006-06-13 12:35:00,67.35,67.38,67.23,67.23,2100.0,48.1096,48.1311,48.0239,48.0239,2100.0
2006-06-13 12:40:00,67.32,67.34,67.27,67.34,800.0,48.0882,48.1025,48.0525,48.1025,800.0
2006-06-13 12:45:00,67.37,67.43,67.35,67.43,1900.0,48.1239,48.1668,48.1096,48.1668,1900.0
2006-06-13 12:50:00,67.44,67.44,67.33,67.33,1500.0,48.1739,48.1739,48.0954,48.0954,1500.0
2006-06-13 12:55:00,67.35,67.4,67.35,67.4,700.0,48.1096,48.1454,48.1096,48.1454,700.0
2006-06-13 13:00:00,67.32,67.32,67.19,67.26,900.0,48.0882,48.0882,47.9954,48.0454,900.0
2006-06-13 13:05:00,67.18,67.19,67.16,67.19,900.0,47.9882,47.9954,47.9739,47.9954,900.0
2006-06-13 13:10:00,67.14,67.17,67.04,67.17,3600.0,47.9596,47.9811,47.8882,47.9811,3600.0
2006-06-13 13:15:00,67.2,67.2,67.13,67.18,5400.0,48.0025,48.0025,47.9525,47.9882,5400.0
2006-06-13 13:20:00,67.15,67.22,67.11,67.12,1400.0,47.9668,48.0168,47.9382,47.9454,1400.0
2006-06-13 13:25:00,67.12,67.13,67.11,67.11,500.0,47.9454,47.9525,47.9382,47.9382,500.0
2006-06-13 13:30:00,67.06,67.06,67.01,67.04,1100.0,47.9025,47.9025,47.8668,47.8882,1100.0
2006-06-13 13:35:00,67.18,67.18,67.11,67.11,900.0,47.9882,47.9882,47.9382,47.9382,900.0
2006-06-13 13:40:00,67.13,67.2,67.11,67.14,1600.0,47.9525,48.0025,47.9382,47.9596,1600.0
2006-06-13 13:45:00,67.22,67.32,67.2,67.31,2100.0,48.0168,48.0882,48.0025,48.0811,2100.0
2006-06-13 13:50:00,67.32,67.32,67.27,67.29,2400.0,48.0882,48.0882,48.0525,48.0668,2400.0
2006-06-13 13:55:00,67.27,67.28,67.27,67.28,900.0,48.0525,48.0596,48.0525,48.0596,900.0
2006-06-13 14:00:00,67.28,67.28,67.22,67.26,500.0,48.0596,48.0596,48.0168,48.0454,500.0
2006-06-13 14:05:00,67.2,67.29,67.16,67.16,1500.0,48.0025,48.0668,47.9739,47.9739,1500.0
2006-06-13 14:10:00,67.15,67.21,67.15,67.17,2300.0,47.9668,48.0096,47.9668,47.9811,2300.0
2006-06-13 14:15:00,67.11,67.12,67.08,67.1,1800.0,47.9382,47.9454,47.9168,47.9311,1800.0
2006-06-13 14:20:00,67.12,67.12,66.95,66.96,4800.0,47.9454,47.9454,47.8239,47.8311,4800.0
2006-06-13 14:25:00,66.96,67.13,66.94,67.09,2800.0,47.8311,47.9525,47.8168,47.9239,2800.0
2006-06-13 14:30:00,67.06,67.13,66.97,66.98,22600.0,47.9025,47.9525,47.8382,47.8454,22600.0
2006-06-13 14:35:00,66.92,67.01,66.87,66.94,5300.0,47.8025,47.8668,47.7668,47.8168,5300.0
2006-06-13 14:40:00,66.98,67.02,66.98,67.02,1800.0,47.8454,47.8739,47.8454,47.8739,1800.0
2006-06-13 14:45:00,66.97,66.97,66.84,66.84,1300.0,47.8382,47.8382,47.7453,47.7453,1300.0
2006-06-13 14:50:00,66.81,66.83,66.75,66.75,3000.0,47.7239,47.7382,47.6811,47.6811,3000.0
2006-06-13 14:55:00,66.77,66.86,66.77,66.84,1300.0,47.6953,47.7596,47.6953,47.7453,1300.0
2006-06-13 15:00:00,66.77,66.77,66.68,66.68,1300.0,47.6953,47.6953,47.6311,47.6311,1300.0
2006-06-13 15:05:00,66.66,66.72,66.66,66.72,900.0,47.6168,47.6596,47.6168,47.6596,900.0
2006-06-13 15:10:00,66.73,66.8,66.69,66.69,2800.0,47.6668,47.7168,47.6382,47.6382,2800.0
2006-06-13 15:15:00,66.67,66.79,66.66,66.72,1400.0,47.6239,47.7096,47.6168,47.6596,1400.0
2006-06-13 15:20:00,66.8,66.9,66.8,66.9,1800.0,47.7168,47.7882,47.7168,47.7882,1800.0
2006-06-13 15:25:00,66.88,67.19,66.88,67.15,2400.0,47.7739,47.9954,47.7739,47.9668,2400.0
2006-06-13 15:30:00,67.04,67.24,67.04,67.24,1400.0,47.8882,48.0311,47.8882,48.0311,1400.0
2006-06-13 15:35:00,67.2,67.2,67.02,67.02,9600.0,48.0025,48.0025,47.8739,47.8739,9600.0
2006-06-13 15:40:00,67.08,67.19,67.08,67.08,2100.0,47.9168,47.9954,47.9168,47.9168,2100.0
2006-06-13 15:45:00,67.04,67.08,66.88,66.88,7300.0,47.8882,47.9168,47.7739,47.7739,7300.0
2006-06-13 15:50:00,66.84,67.2,66.75,66.75,9300.0,47.7453,48.0025,47.6811,47.6811,9300.0
2006-06-13 15:55:00,66.74,67.2,66.74,67.2,200.0,47.6739,48.0025,47.6739,48.0025,200.0
2006-06-13 16:00:00,67.2,67.2,67.2,67.2,400.0,48.0025,48.0025,48.0025,48.0025,400.0
2006-06-13 16:05:00,67.2,67.2,67.2,67.2,0.0,48.0025,48.0025,48.0025,48.0025,0.0
2006-06-13 16:10:00,66.57,66.57,66.57,66.57,900.0,47.5525,47.5525,47.5525,47.5525,900.0
2006-06-14 09:30:00,66.75,66.87,66.67,66.87,11000.0,47.6811,47.7668,47.6239,47.7668,11000.0
2006-06-14 09:35:00,66.84,66.88,66.84,66.88,1600.0,47.7453,47.7739,47.7453,47.7739,1600.0
2006-06-14 09:40:00,66.83,66.83,66.83,66.83,200.0,47.7382,47.7382,47.7382,47.7382,200.0
2006-06-14 09:45:00,66.85,66.85,66.77,66.77,2100.0,47.7525,47.7525,47.6953,47.6953,2100.0
2006-06-14 09:50:00,66.79,67.05,66.79,67.05,600.0,47.7096,47.8954,47.7096,47.8954,600.0
2006-06-14 09:55:00,66.98,67.02,66.98,67.02,5200.0,47.8454,47.8739,47.8454,47.8739,5200.0
2006-06-14 10:00:00,66.97,67.0,66.97,67.0,1400.0,47.8382,47.8596,47.8382,47.8596,1400.0
2006-06-14 10:05:00,67.18,67.18,67.06,67.06,1500.0,47.9882,47.9882,47.9025,47.9025,1500.0
2006-06-14 10:10:00,67.02,67.02,67.0,67.0,10300.0,47.8739,47.8739,47.8596,47.8596,10300.0
2006-06-14 10:15:00,67.03,67.03,67.01,67.01,11000.0,47.8811,47.8811,47.8668,47.8668,11000.0
2006-06-14 10:20:00,66.96,67.06,66.96,67.0,2800.0,47.8311,47.9025,47.8311,47.8596,2800.0
2006-06-14 10:25:00,67.01,67.01,66.94,66.95,6500.0,47.8668,47.8668,47.8168,47.8239,6500.0
2006-06-14 10:30:00,66.95,66.95,66.95,66.95,0.0,47.8239,47.8239,47.8239,47.8239,0.0
2006-06-14 10:35:00,66.89,66.89,66.89,66.89,100.0,47.7811,47.7811,47.7811,47.7811,100.0
2006-06-14 10:40:00,66.91,66.91,66.88,66.88,300.0,47.7953,47.7953,47.7739,47.7739,300.0
2006-06-14 10:45:00,66.88,66.88,66.88,66.88,200.0,47.7739,47.7739,47.7739,47.7739,200.0
2006-06-14 10:50:00,66.88,66.95,66.85,66.95,1200.0,47.7739,47.8239,47.7525,47.8239,1200.0
2006-06-14 10:55:00,66.95,66.95,66.83,66.83,32400.0,47.8239,47.8239,47.7382,47.7382,32400.0
2006-06-14 11:00:00,66.84,66.84,66.84,66.84,300.0,47.7453,47.7453,47.7453,47.7453,300.0
2006-06-14 11:05:00,66.75,66.78,66.71,66.76,3500.0,47.6811,47.7025,47.6525,47.6882,3500.0
2006-06-14 11:10:00,66.78,66.89,66.78,66.85,700.0,47.7025,47.7811,47.7025,47.7525,700.0
2006-06-14 11:15:00,66.9,66.9,66.86,66.88,400.0,47.7882,47.7882,47.7596,47.7739,400.0
2006-06-14 11:20:00,66.88,66.88,66.88,66.88,0.0,47.7739,47.7739,47.7739,47.7739,0.0
2006-06-14 11:25:00,66.89,66.89,66.89,66.89,3700.0,47.7811,47.7811,47.7811,47.7811,3700.0
2006-06-14 11:30:00,66.89,66.89,66.89,66.89,0.0,47.7811,47.7811,47.7811,47.7811,0.0
2006-06-14 11:35:00,66.93,66.93,66.93,66.93,100.0,47.8096,47.8096,47.8096,47.8096,100.0
2006-06-14 11:40:00,66.87,66.92,66.83,66.83,5300.0,47.7668,47.8025,47.7382,47.7382,5300.0
2006-06-14 11:45:00,66.85,66.9,66.83,66.9,1000.0,47.7525,47.7882,47.7382,47.7882,1000.0
2006-06-14 11:50:00,66.9,66.9,66.9,66.9,100.0,47.7882,47.7882,47.7882,47.7882,100.0
2006-06-14 11:55:00,66.81,66.81,66.81,66.81,500.0,47.7239,47.7239,47.7239,47.7239,500.0
2006-06-14 12:00:00,66.81,66.84,66.8,66.8,26100.0,47.7239,47.7453,47.7168,47.7168,26100.0
2006-06-14 12:05:00,66.86,66.86,66.85,66.85,5200.0,47.7596,47.7596,47.7525,47.7525,5200.0
2006-06-14 12:10:00,66.85,66.85,66.85,66.85,0.0,47.7525,47.7525,47.7525,47.7525,0.0
2006-06-14 12:15:00,66.93,66.96,66.89,66.96,900.0,47.8096,47.8311,47.7811,47.8311,900.0
2006-06-14 12:20:00,66.97,66.97,66.97,66.97,300.0,47.8382,47.8382,47.8382,47.8382,300.0
2006-06-14 12:25:00,66.88,66.88,66.88,66.88,300.0,47.7739,47.7739,47.7739,47.7739,300.0
2006-06-14 12:30:00,66.9,66.9,66.85,66.85,5800.0,47.7882,47.7882,47.7525,47.7525,5800.0
2006-06-14 12:35:00,66.85,66.85,66.85,66.85,100.0,47.7525,47.7525,47.7525,47.7525,100.0
2006-06-14 12:40:00,66.85,66.85,66.83,66.83,500.0,47.7525,47.7525,47.7382,47.7382,500.0
2006-06-14 12:45:00,66.84,66.88,66.84,66.88,300.0,47.7453,47.7739,47.7453,47.7739,300.0
2006-06-14 12:50:00,66.82,66.9,66.82,66.9,2400.0,47.7311,47.7882,47.7311,47.7882,2400.0
2006-06-14 12:55:00,66.85,66.9,66.85,66.9,500.0,47.7525,47.7882,47.7525,47.7882,500.0
2006-06-14 13:00:00,66.9,66.9,66.86,66.86,6100.0,47.7882,47.7882,47.7596,47.7596,6100.0
2006-06-14 13:05:00,66.77,66.77,66.77,66.77,100.0,47.6953,47.6953,47.6953,47.6953,100.0
2006-06-14 13:10:00,66.77,66.77,66.77,66.77,0.0,47.6953,47.6953,47.6953,47.6953,0.0
2006-06-14 13:15:00,66.73,66.73,66.57,66.57,500.0,47.6668,47.6668,47.5525,47.5525,500.0
2006-06-14 13:20:00,66.72,66.72,66.72,66.72,200.0,47.6596,47.6596,47.6596,47.6596,200.0
2006-06-14 13:25:00,66.64,66.68,66.6,66.68,14200.0,47.6025,47.6311,47.5739,47.6311,14200.0
2006-06-14 13:30:00,66.68,66.68,66.57,66.57,4800.0,47.6311,47.6311,47.5525,47.5525,4800.0
2006-06-14 13:35:00,66.57,66.57,66.47,66.47,1000.0,47.5525,47.5525,47.481,47.481,1000.0
2006-06-14 13:40:00,66.45,66.6,66.45,66.51,1100.0,47.4668,47.5739,47.4668,47.5096,1100.0
2006-06-14 13:45:00,66.51,66.53,66.51,66.51,17700.0,47.5096,47.5239,47.5096,47.5096,17700.0
2006-06-14 13:50:00,66.58,66.6,66.58,66.6,300.0,47.5596,47.5739,47.5596,47.5739,300.0
2006-06-14 13:55:00,66.61,66.7,66.6,66.7,5800.0,47.5811,47.6453,47.5739,47.6453,5800.0
2006-06-14 14:00:00,66.69,66.72,66.62,66.62,300.0,47.6382,47.6596,47.5882,47.5882,300.0
2006-06-14 14:05:00,66.79,66.79,66.79,66.79,100.0,47.7096,47.7096,47.7096,47.7096,100.0
2006-06-14 14:10:00,66.87,66.9,66.87,66.88,1800.0,47.7668,47.7882,47.7668,47.7739,1800.0
2006-06-14 14:15:00,66.83,66.83,66.8,66.81,1800.0,47.7382,47.7382,47.7168,47.7239,1800.0
2006-06-14 14:20:00,66.74,66.74,66.73,66.74,2900.0,47.6739,47.6739,47.6668,47.6739,2900.0
2006-06-14 14:25:00,66.66,66.69,66.66,66.69,1100.0,47.6168,47.6382,47.6168,47.6382,1100.0
2006-06-14 14:30:00,66.68,66.73,66.68,66.71,10200.0,47.6311,47.6668,47.6311,47.6525,10200.0
2006-06-14 14:35:00,66.6,66.64,66.6,66.64,500.0,47.5739,47.6025,47.5739,47.6025,500.0
2006-06-14 14:40:00,66.53,66.55,66.53,66.54,900.0,47.5239,47.5382,47.5239,47.531,900.0
2006-06-14 14:45:00,66.51,66.51,66.46,66.46,1200.0,47.5096,47.5096,47.4739,47.4739,1200.0
2006-06-14 14:50:00,66.46,66.58,66.46,66.58,4400.0,47.4739,47.5596,47.4739,47.5596,4400.0
2006-06-14 14:55:00,66.63,66.68,66.6,66.6,1300.0,47.5953,47.6311,47.5739,47.5739,1300.0
2006-06-14 15:00:00,66.64,66.65,66.57,66.6,6600.0,47.6025,47.6096,47.5525,47.5739,6600.0
2006-06-14 15:05:00,66.65,66.7,66.65,66.7,400.0,47.6096,47.6453,47.6096,47.6453,400.0
2006-06-14 15:10:00,66.6,66.6,66.6,66.6,500.0,47.5739,47.5739,47.5739,47.5739,500.0
2006-06-14 15:15:00,66.59,66.66,66.59,66.62,18900.0,47.5668,47.6168,47.5668,47.5882,18900.0
2006-06-14 15:20:00,66.62,66.62,66.62,66.62,0.0,47.5882,47.5882,47.5882,47.5882,0.0
2006-06-14 15:25:00,66.58,66.7,66.58,66.7,6300.0,47.5596,47.6453,47.5596,47.6453,6300.0
2006-06-14 15:30:00,66.65,66.75,66.65,66.75,2900.0,47.6096,47.6811,47.6096,47.6811,2900.0
2006-06-14 15:35:00,66.75,66.83,66.75,66.83,2600.0,47.6811,47.7382,47.6811,47.7382,2600.0
2006-06-14 15:40:00,66.83,66.85,66.83,66.85,700.0,47.7382,47.7525,47.7382,47.7525,700.0
2006-06-14 15:45:00,66.9,66.92,66.9,66.92,300.0,47.7882,47.8025,47.7882,47.8025,300.0
2006-06-14 15:50:00,66.97,66.99,66.97,66.99,400.0,47.8382,47.8525,47.8382,47.8525,400.0
2006-06-14 15:55:00,67.0,67.01,66.97,67.01,600.0,47.8596,47.8668,47.8382,47.8668,600.0
2006-06-14 16:00:00,67.05,67.05,66.94,66.94,22500.0,47.8954,47.8954,47.8168,47.8168,22500.0
2006-06-14 16:05:00,66.95,66.96,66.95,66.96,15000.0,47.8239,47.8311,47.8239,47.8311,15000.0
2006-06-14 16:10:00,66.96,66.96,66.96,66.96,0.0,47.8311,47.8311,47.8311,47.8311,0.0
2006-06-15 09:35:00,67.25,67.44,67.25,67.35,6200.0,48.0382,48.1739,48.0382,48.1096,6200.0
2006-06-15 09:40:00,67.51,67.51,67.46,67.47,3000.0,48.2239,48.2239,48.1882,48.1954,3000.0
2006-06-15 09:45:00,67.5,67.5,67.48,67.48,2200.0,48.2168,48.2168,48.2025,48.2025,2200.0
2006-06-15 09:50:00,67.49,67.49,67.49,67.49,100.0,48.2097,48.2097,48.2097,48.2097,100.0
2006-06-15 09:55:00,67.59,67.59,67.58,67.59,3800.0,48.2811,48.2811,48.2739,48.2811,3800.0
2006-06-15 10:00:00,67.58,67.58,67.58,67.58,200.0,48.2739,48.2739,48.2739,48.2739,200.0
2006-06-15 10:05:00,67.54,67.54,67.5,67.5,300.0,48.2454,48.2454,48.2168,48.2168,300.0
2006-06-15 10:10:00,67.54,67.58,67.54,67.54,4200.0,48.2454,48.2739,48.2454,48.2454,4200.0
2006-06-15 10:15:00,67.59,67.6,67.56,67.56,400.0,48.2811,48.2882,48.2597,48.2597,400.0
2006-06-15 10:20:00,67.63,67.63,67.59,67.59,4100.0,48.3097,48.3097,48.2811,48.2811,4100.0
2006-06-15 10:25:00,67.61,67.61,67.61,67.61,300.0,48.2954,48.2954,48.2954,48.2954,300.0
2006-06-15 10:30:00,67.62,67.62,67.62,67.62,200.0,48.3025,48.3025,48.3025,48.3025,200.0
2006-06-15 10:35:00,67.68,67.68,67.6,67.6,3700.0,48.3454,48.3454,48.2882,48.2882,3700.0
2006-06-15 10:40:00,67.67,67.67,67.67,67.67,100.0,48.3382,48.3382,48.3382,48.3382,100.0
2006-06-15 10:45:00,67.82,67.86,67.79,67.79,4100.0,48.4454,48.474,48.424,48.424,4100.0
2006-06-15 10:50:00,67.79,67.79,67.79,67.79,0.0,48.424,48.424,48.424,48.424,0.0
2006-06-15 10:55:00,67.83,67.83,67.74,67.76,1200.0,48.4525,48.4525,48.3882,48.4025,1200.0
2006-06-15 11:00:00,67.81,67.82,67.74,67.74,2900.0,48.4382,48.4454,48.3882,48.3882,2900.0
2006-06-15 11:05:00,67.81,67.81,67.81,67.81,4200.0,48.4382,48.4382,48.4382,48.4382,4200.0
2006-06-15 11:10:00,67.82,67.82,67.82,67.82,2700.0,48.4454,48.4454,48.4454,48.4454,2700.0
2006-06-15 11:15:00,67.83,67.86,67.79,67.79,2100.0,48.4525,48.474,48.424,48.424,2100.0
2006-06-15 11:20:00,67.85,67.87,67.78,67.87,4600.0,48.4668,48.4811,48.4168,48.4811,4600.0
2006-06-15 11:25:00,67.85,67.85,67.85,67.85,100.0,48.4668,48.4668,48.4668,48.4668,100.0
2006-06-15 11:30:00,67.75,67.76,67.75,67.76,5100.0,48.3954,48.4025,48.3954,48.4025,5100.0
2006-06-15 11:35:00,67.76,67.76,67.76,67.76,0.0,48.4025,48.4025,48.4025,48.4025,0.0
2006-06-15 11:40:00,67.67,67.67,67.67,67.67,100.0,48.3382,48.3382,48.3382,48.3382,100.0
2006-06-15 11:45:00,67.65,67.65,67.65,67.65,300.0,48.3239,48.3239,48.3239,48.3239,300.0
2006-06-15 11:50:00,67.74,67.78,67.72,67.77,9200.0,48.3882,48.4168,48.3739,48.4097,9200.0
2006-06-15 11:55:00,67.77,67.77,67.73,67.73,3400.0,48.4097,48.4097,48.3811,48.3811,3400.0
2006-06-15 12:00:00,67.75,67.75,67.71,67.71,400.0,48.3954,48.3954,48.3668,48.3668,400.0
2006-06-15 12:05:00,67.7,67.79,67.7,67.79,5800.0,48.3597,48.424,48.3597,48.424,5800.0
2006-06-15 12:10:00,67.79,67.79,67.79,67.79,0.0,48.424,48.424,48.424,48.424,0.0
2006-06-15 12:15:00,67.71,67.71,67.67,67.67,2500.0,48.3668,48.3668,48.3382,48.3382,2500.0
2006-06-15 12:20:00,67.7,67.7,67.69,67.7,3600.0,48.3597,48.3597,48.3525,48.3597,3600.0
2006-06-15 12:25:00,67.71,67.78,67.71,67.72,7500.0,48.3668,48.4168,48.3668,48.3739,7500.0
2006-06-15 12:30:00,67.78,67.8,67.73,67.73,1800.0,48.4168,48.4311,48.3811,48.3811,1800.0
2006-06-15 12:35:00,67.73,67.79,67.73,67.74,2700.0,48.3811,48.424,48.3811,48.3882,2700.0
2006-06-15 12:40:00,67.75,67.78,67.75,67.75,3100.0,48.3954,48.4168,48.3954,48.3954,3100.0
2006-06-15 12:45:00,67.79,67.8,67.75,67.76,5500.0,48.424,48.4311,48.3954,48.4025,5500.0
2006-06-15 12:50:00,67.75,67.79,67.75,67.76,3800.0,48.3954,48.424,48.3954,48.4025,3800.0
2006-06-15 12:55:00,67.75,67.75,67.75,67.75,22100.0,48.3954,48.3954,48.3954,48.3954,22100.0
2006-06-15 13:00:00,67.75,67.76,67.71,67.71,12700.0,48.3954,48.4025,48.3668,48.3668,12700.0
2006-06-15 13:05:00,67.7,67.71,67.7,67.71,200.0,48.3597,48.3668,48.3597,48.3668,200.0
2006-06-15 13:10:00,67.75,67.76,67.73,67.76,2200.0,48.3954,48.4025,48.3811,48.4025,2200.0
2006-06-15 13:15:00,67.75,67.76,67.73,67.75,1900.0,48.3954,48.4025,48.3811,48.3954,1900.0
2006-06-15 13:20:00,67.73,67.75,67.73,67.75,900.0,48.3811,48.3954,48.3811,48.3954,900.0
2006-06-15 13:25:00,67.72,67.76,67.69,67.69,4400.0,48.3739,48.4025,48.3525,48.3525,4400.0
2006-06-15 13:30:00,67.67,67.67,67.66,67.66,1000.0,48.3382,48.3382,48.3311,48.3311,1000.0
2006-06-15 13:35:00,67.65,67.65,67.58,67.58,2200.0,48.3239,48.3239,48.2739,48.2739,2200.0
2006-06-15 13:40:00,67.59,67.72,67.59,67.72,4400.0,48.2811,48.3739,48.2811,48.3739,4400.0
2006-06-15 13:45:00,67.61,67.75,67.61,67.75,3600.0,48.2954,48.3954,48.2954,48.3954,3600.0
2006-06-15 13:50:00,67.76,67.78,67.76,67.78,3700.0,48.4025,48.4168,48.4025,48.4168,3700.0
2006-06-15 13:55:00,67.78,67.86,67.78,67.86,1500.0,48.4168,48.474,48.4168,48.474,1500.0
2006-06-15 14:00:00,67.89,67.89,67.87,67.87,2300.0,48.4954,48.4954,48.4811,48.4811,2300.0
2006-06-15 14:05:00,68.0,68.0,67.98,67.98,1000.0,48.574,48.574,48.5597,48.5597,1000.0
2006-06-15 14:10:00,67.94,67.98,67.94,67.98,6500.0,48.5311,48.5597,48.5311,48.5597,6500.0
2006-06-15 14:15:00,67.99,67.99,67.99,67.99,6100.0,48.5668,48.5668,48.5668,48.5668,6100.0
2006-06-15 14:20:00,68.11,68.11,68.04,68.04,1200.0,48.6525,48.6525,48.6025,48.6025,1200.0
2006-06-15 14:25:00,68.04,68.06,68.03,68.06,600.0,48.6025,48.6168,48.5954,48.6168,600.0
2006-06-15 14:30:00,68.07,68.14,68.0,68.14,10700.0,48.624,48.674,48.574,48.674,10700.0
2006-06-15 14:35:00,68.1,68.1,68.1,68.1,2500.0,48.6454,48.6454,48.6454,48.6454,2500.0
2006-06-15 14:40:00,68.23,68.34,68.19,68.34,800.0,48.7383,48.8168,48.7097,48.8168,800.0
2006-06-15 14:45:00,68.35,68.35,68.25,68.27,6600.0,48.824,48.824,48.7525,48.7668,6600.0
2006-06-15 14:50:00,68.2,68.3,68.2,68.3,11700.0,48.7168,48.7883,48.7168,48.7883,11700.0
2006-06-15 14:55:00,68.34,68.34,68.28,68.28,5000.0,48.8168,48.8168,48.774,48.774,5000.0
2006-06-15 15:00:00,68.22,68.22,68.22,68.22,100.0,48.7311,48.7311,48.7311,48.7311,100.0
2006-06-15 15:05:00,68.24,68.28,68.21,68.21,1000.0,48.7454,48.774,48.724,48.724,1000.0
2006-06-15 15:10:00,68.24,68.25,68.24,68.25,3800.0,48.7454,48.7525,48.7454,48.7525,3800.0
2006-06-15 15:15:00,68.32,68.36,68.3,68.3,1200.0,48.8025,48.8311,48.7883,48.7883,1200.0
2006-06-15 15:20:00,68.33,68.42,68.33,68.42,300.0,48.8097,48.874,48.8097,48.874,300.0
2006-06-15 15:25:00,68.39,68.43,68.32,68.32,4300.0,48.8525,48.8811,48.8025,48.8025,4300.0
2006-06-15 15:30:00,68.45,68.51,68.45,68.51,3600.0,48.8954,48.9383,48.8954,48.9383,3600.0
2006-06-15 15:35:00,68.44,68.44,68.44,68.44,300.0,48.8883,48.8883,48.8883,48.8883,300.0
2006-06-15 15:40:00,68.51,68.64,68.51,68.58,4000.0,48.9383,49.0311,48.9383,48.9883,4000.0
2006-06-15 15:45:00,68.61,68.66,68.61,68.66,8300.0,49.0097,49.0454,49.0097,49.0454,8300.0
2006-06-15 15:50:00,68.62,68.62,68.44,68.44,4900.0,49.0168,49.0168,48.8883,48.8883,4900.0
2006-06-15 15:55:00,68.49,68.49,68.41,68.46,4600.0,48.924,48.924,48.8668,48.9025,4600.0
2006-06-15 16:00:00,68.54,68.54,68.54,68.54,1300.0,48.9597,48.9597,48.9597,48.9597,1300.0
2006-06-15 16:05:00,68.54,68.54,68.54,68.54,0.0,48.9597,48.9597,48.9597,48.9597,0.0
2006-06-15 16:10:00,68.54,68.54,68.54,68.54,0.0,48.9597,48.9597,48.9597,48.9597,0.0
2006-06-16 09:30:00,68.36,68.36,68.32,68.32,1200.0,48.8311,48.8311,48.8025,48.8025,1200.0
2006-06-16 09:35:00,68.32,68.32,68.32,68.32,0.0,48.8025,48.8025,48.8025,48.8025,0.0
2006-06-16 09:40:00,68.39,68.45,68.39,68.45,500.0,48.8525,48.8954,48.8525,48.8954,500.0
2006-06-16 09:45:00,68.44,68.44,68.32,68.32,1100.0,48.8883,48.8883,48.8025,48.8025,1100.0
2006-06-16 09:50:00,68.48,68.48,68.46,68.46,400.0,48.9168,48.9168,48.9025,48.9025,400.0
2006-06-16 09:55:00,68.36,68.37,68.36,68.37,800.0,48.8311,48.8383,48.8311,48.8383,800.0
2006-06-16 10:00:00,68.37,68.37,68.37,68.37,0.0,48.8383,48.8383,48.8383,48.8383,0.0
2006-06-16 10:05:00,68.35,68.39,68.3,68.32,1500.0,48.824,48.8525,48.7883,48.8025,1500.0
2006-06-16 10:10:00,68.28,68.28,68.2,68.2,10200.0,48.774,48.774,48.7168,48.7168,10200.0
2006-06-16 10:15:00,68.28,68.28,68.26,68.26,500.0,48.774,48.774,48.7597,48.7597,500.0
2006-06-16 10:20:00,68.26,68.26,68.26,68.26,0.0,48.7597,48.7597,48.7597,48.7597,0.0
2006-06-16 10:25:00,68.23,68.25,68.23,68.25,900.0,48.7383,48.7525,48.7383,48.7525,900.0
2006-06-16 10:30:00,68.21,68.25,68.21,68.25,900.0,48.724,48.7525,48.724,48.7525,900.0
2006-06-16 10:35:00,68.25,68.25,68.25,68.25,100.0,48.7525,48.7525,48.7525,48.7525,100.0
2006-06-16 10:40:00,68.3,68.3,68.21,68.21,600.0,48.7883,48.7883,48.724,48.724,600.0
2006-06-16 10:45:00,68.2,68.2,68.08,68.08,700.0,48.7168,48.7168,48.6311,48.6311,700.0
2006-06-16 10:50:00,68.2,68.2,68.2,68.2,300.0,48.7168,48.7168,48.7168,48.7168,300.0
2006-06-16 10:55:00,68.2,68.2,68.2,68.2,0.0,48.7168,48.7168,48.7168,48.7168,0.0
2006-06-16 11:00:00,68.12,68.2,68.12,68.2,700.0,48.6597,48.7168,48.6597,48.7168,700.0
2006-06-16 11:05:00,68.21,68.3,68.21,68.27,500.0,48.724,48.7883,48.724,48.7668,500.0
2006-06-16 11:10:00,68.25,68.26,68.21,68.26,700.0,48.7525,48.7597,48.724,48.7597,700.0
2006-06-16 11:15:00,68.24,68.24,68.2,68.23,300.0,48.7454,48.7454,48.7168,48.7383,300.0
2006-06-16 11:20:00,68.19,68.19,68.12,68.12,2100.0,48.7097,48.7097,48.6597,48.6597,2100.0
2006-06-16 11:25:00,68.01,68.03,68.0,68.03,1000.0,48.5811,48.5954,48.574,48.5954,1000.0
2006-06-16 11:30:00,68.03,68.07,68.03,68.06,500.0,48.5954,48.624,48.5954,48.6168,500.0
2006-06-16 11:35:00,68.09,68.09,68.09,68.09,200.0,48.6382,48.6382,48.6382,48.6382,200.0
2006-06-16 11:40:00,68.19,68.19,68.07,68.16,700.0,48.7097,48.7097,48.624,48.6883,700.0
2006-06-16 11:45:00,68.22,68.22,68.21,68.21,600.0,48.7311,48.7311,48.724,48.724,600.0
2006-06-16 11:50:00,68.18,68.18,68.18,68.18,100.0,48.7025,48.7025,48.7025,48.7025,100.0
2006-06-16 11:55:00,68.19,68.19,68.18,68.18,1000.0,48.7097,48.7097,48.7025,48.7025,1000.0
2006-06-16 12:00:00,68.25,68.25,68.25,68.25,200.0,48.7525,48.7525,48.7525,48.7525,200.0
2006-06-16 12:05:00,68.26,68.26,68.26,68.26,600.0,48.7597,48.7597,48.7597,48.7597,600.0
2006-06-16 12:10:00,68.28,68.32,68.19,68.21,2000.0,48.774,48.8025,48.7097,48.724,2000.0
2006-06-16 12:15:00,68.14,68.14,68.06,68.12,1700.0,48.674,48.674,48.6168,48.6597,1700.0
2006-06-16 12:20:00,68.11,68.11,68.11,68.11,200.0,48.6525,48.6525,48.6525,48.6525,200.0
2006-06-16 12:25:00,68.11,68.11,68.1,68.1,300.0,48.6525,48.6525,48.6454,48.6454,300.0
2006-06-16 12:30:00,68.08,68.08,68.08,68.08,200.0,48.6311,48.6311,48.6311,48.6311,200.0
2006-06-16 12:35:00,68.01,68.01,68.01,68.01,100.0,48.5811,48.5811,48.5811,48.5811,100.0
2006-06-16 12:40:00,68.08,68.08,67.96,67.98,4800.0,48.6311,48.6311,48.5454,48.5597,4800.0
2006-06-16 12:45:00,68.03,68.04,67.99,67.99,1100.0,48.5954,48.6025,48.5668,48.5668,1100.0
2006-06-16 12:50:00,68.04,68.04,68.04,68.04,100.0,48.6025,48.6025,48.6025,48.6025,100.0
2006-06-16 12:55:00,68.07,68.07,68.07,68.07,200.0,48.624,48.624,48.624,48.624,200.0
2006-06-16 13:00:00,68.12,68.12,68.12,68.12,200.0,48.6597,48.6597,48.6597,48.6597,200.0
2006-06-16 13:05:00,68.16,68.16,68.12,68.12,1200.0,48.6883,48.6883,48.6597,48.6597,1200.0
2006-06-16 13:10:00,68.13,68.13,68.13,68.13,300.0,48.6668,48.6668,48.6668,48.6668,300.0
2006-06-16 13:15:00,68.13,68.13,68.07,68.1,300.0,48.6668,48.6668,48.624,48.6454,300.0
2006-06-16 13:20:00,68.1,68.1,68.1,68.1,200.0,48.6454,48.6454,48.6454,48.6454,200.0
2006-06-16 13:25:00,68.17,68.2,68.16,68.2,1700.0,48.6954,48.7168,48.6883,48.7168,1700.0
2006-06-16 13:30:00,68.13,68.18,68.06,68.12,800.0,48.6668,48.7025,48.6168,48.6597,800.0
2006-06-16 13:35:00,68.12,68.12,68.12,68.12,200.0,48.6597,48.6597,48.6597,48.6597,200.0
2006-06-16 13:40:00,68.12,68.12,68.1,68.1,300.0,48.6597,48.6597,48.6454,48.6454,300.0
2006-06-16 13:45:00,68.11,68.11,68.11,68.11,100.0,48.6525,48.6525,48.6525,48.6525,100.0
2006-06-16 13:50:00,68.2,68.2,68.19,68.19,300.0,48.7168,48.7168,48.7097,48.7097,300.0
2006-06-16 13:55:00,68.14,68.19,68.14,68.18,400.0,48.674,48.7097,48.674,48.7025,400.0
2006-06-16 14:00:00,68.18,68.18,68.16,68.16,2300.0,48.7025,48.7025,48.6883,48.6883,2300.0
2006-06-16 14:05:00,68.13,68.13,68.13,68.13,100.0,48.6668,48.6668,48.6668,48.6668,100.0
2006-06-16 14:10:00,68.14,68.19,68.14,68.19,500.0,48.674,48.7097,48.674,48.7097,500.0
2006-06-16 14:15:00,68.19,68.19,68.12,68.12,800.0,48.7097,48.7097,48.6597,48.6597,800.0
2006-06-16 14:20:00,68.27,68.27,68.26,68.26,800.0,48.7668,48.7668,48.7597,48.7597,800.0
2006-06-16 14:25:00,68.27,68.27,68.19,68.19,700.0,48.7668,48.7668,48.7097,48.7097,700.0
2006-06-16 14:30:00,68.21,68.24,68.16,68.19,6300.0,48.724,48.7454,48.6883,48.7097,6300.0
2006-06-16 14:35:00,68.2,68.2,68.2,68.2,100.0,48.7168,48.7168,48.7168,48.7168,100.0
2006-06-16 14:40:00,68.18,68.18,68.15,68.15,300.0,48.7025,48.7025,48.6811,48.6811,300.0
2006-06-16 14:45:00,68.18,68.18,68.16,68.18,300.0,48.7025,48.7025,48.6883,48.7025,300.0
2006-06-16 14:50:00,68.24,68.24,68.24,68.24,700.0,48.7454,48.7454,48.7454,48.7454,700.0
2006-06-16 14:55:00,68.29,68.29,68.29,68.29,200.0,48.7811,48.7811,48.7811,48.7811,200.0
2006-06-16 15:00:00,68.28,68.37,68.28,68.37,700.0,48.774,48.8383,48.774,48.8383,700.0
2006-06-16 15:05:00,68.34,68.34,68.31,68.31,1200.0,48.8168,48.8168,48.7954,48.7954,1200.0
2006-06-16 15:10:00,68.36,68.36,68.36,68.36,200.0,48.8311,48.8311,48.8311,48.8311,200.0
2006-06-16 15:15:00,68.4,68.4,68.33,68.38,2100.0,48.8597,48.8597,48.8097,48.8454,2100.0
2006-06-16 15:20:00,68.35,68.35,68.29,68.34,2500.0,48.824,48.824,48.7811,48.8168,2500.0
2006-06-16 15:25:00,68.36,68.39,68.36,68.36,5600.0,48.8311,48.8525,48.8311,48.8311,5600.0
2006-06-16 15:30:00,68.46,68.46,68.46,68.46,100.0,48.9025,48.9025,48.9025,48.9025,100.0
2006-06-16 15:35:00,68.45,68.45,68.36,68.36,1200.0,48.8954,48.8954,48.8311,48.8311,1200.0
2006-06-16 15:40:00,68.36,68.36,68.31,68.31,4300.0,48.8311,48.8311,48.7954,48.7954,4300.0
2006-06-16 15:45:00,68.3,68.3,68.26,68.29,600.0,48.7883,48.7883,48.7597,48.7811,600.0
2006-06-16 15:50:00,68.34,68.34,68.33,68.34,500.0,48.8168,48.8168,48.8097,48.8168,500.0
2006-06-16 15:55:00,68.34,68.34,68.24,68.3,3900.0,48.8168,48.8168,48.7454,48.7883,3900.0
2006-06-16 16:00:00,68.29,68.29,68.14,68.14,15800.0,48.7811,48.7811,48.674,48.674,15800.0
2006-06-16 16:05:00,68.14,68.14,68.14,68.14,0.0,48.674,48.674,48.674,48.674,0.0
2006-06-16 16:10:00,68.14,68.14,68.14,68.14,0.0,48.674,48.674,48.674,48.674,0.0
2006-06-19 09:30:00,68.5,68.5,68.37,68.39,19900.0,48.9311,48.9311,48.8383,48.8525,19900.0
2006-06-19 09:35:00,68.45,68.45,68.43,68.44,1000.0,48.8954,48.8954,48.8811,48.8883,1000.0
2006-06-19 09:40:00,68.44,68.44,68.32,68.32,1900.0,48.8883,48.8883,48.8025,48.8025,1900.0
2006-06-19 09:45:00,68.3,68.3,68.29,68.3,900.0,48.7883,48.7883,48.7811,48.7883,900.0
2006-06-19 09:50:00,68.3,68.3,68.27,68.27,2800.0,48.7883,48.7883,48.7668,48.7668,2800.0
2006-06-19 09:55:00,68.25,68.26,68.25,68.26,400.0,48.7525,48.7597,48.7525,48.7597,400.0
2006-06-19 10:00:00,68.29,68.29,68.19,68.24,31000.0,48.7811,48.7811,48.7097,48.7454,31000.0
2006-06-19 10:05:00,68.32,68.32,68.32,68.32,200.0,48.8025,48.8025,48.8025,48.8025,200.0
2006-06-19 10:10:00,68.32,68.32,68.32,68.32,0.0,48.8025,48.8025,48.8025,48.8025,0.0
2006-06-19 10:15:00,68.18,68.18,68.18,68.18,400.0,48.7025,48.7025,48.7025,48.7025,400.0
2006-06-19 10:20:00,68.05,68.05,68.05,68.05,1700.0,48.6097,48.6097,48.6097,48.6097,1700.0
2006-06-19 10:25:00,67.94,68.01,67.94,68.01,1400.0,48.5311,48.5811,48.5311,48.5811,1400.0
2006-06-19 10:30:00,67.97,68.06,67.97,68.02,19200.0,48.5525,48.6168,48.5525,48.5882,19200.0
2006-06-19 10:35:00,67.93,67.96,67.93,67.96,400.0,48.524,48.5454,48.524,48.5454,400.0
2006-06-19 10:40:00,67.96,67.96,67.96,67.96,0.0,48.5454,48.5454,48.5454,48.5454,0.0
2006-06-19 10:45:00,68.04,68.04,67.95,67.95,15000.0,48.6025,48.6025,48.5382,48.5382,15000.0
2006-06-19 10:50:00,68.01,68.09,68.01,68.09,200.0,48.5811,48.6382,48.5811,48.6382,200.0
2006-06-19 10:55:00,68.09,68.09,68.09,68.09,0.0,48.6382,48.6382,48.6382,48.6382,0.0
2006-06-19 11:00:00,68.06,68.06,68.06,68.06,100.0,48.6168,48.6168,48.6168,48.6168,100.0
2006-06-19 11:05:00,68.06,68.06,68.06,68.06,0.0,48.6168,48.6168,48.6168,48.6168,0.0
2006-06-19 11:10:00,68.17,68.17,68.12,68.12,200.0,48.6954,48.6954,48.6597,48.6597,200.0
2006-06-19 11:15:00,68.07,68.12,68.07,68.12,200.0,48.624,48.6597,48.624,48.6597,200.0
2006-06-19 11:20:00,68.11,68.11,68.11,68.11,500.0,48.6525,48.6525,48.6525,48.6525,500.0
2006-06-19 11:25:00,68.03,68.06,68.03,68.06,4200.0,48.5954,48.6168,48.5954,48.6168,4200.0
2006-06-19 11:30:00,68.06,68.06,67.99,67.99,600.0,48.6168,48.6168,48.5668,48.5668,600.0
2006-06-19 11:35:00,68.0,68.0,68.0,68.0,400.0,48.574,48.574,48.574,48.574,400.0
2006-06-19 11:40:00,67.92,68.06,67.92,68.06,300.0,48.5168,48.6168,48.5168,48.6168,300.0
2006-06-19 11:45:00,68.06,68.06,68.06,68.06,0.0,48.6168,48.6168,48.6168,48.6168,0.0
2006-06-19 11:50:00,68.06,68.06,68.06,68.06,0.0,48.6168,48.6168,48.6168,48.6168,0.0
2006-06-19 11:55:00,68.0,68.0,68.0,68.0,7400.0,48.574,48.574,48.574,48.574,7400.0
2006-06-19 12:00:00,68.02,68.09,68.02,68.09,700.0,48.5882,48.6382,48.5882,48.6382,700.0
2006-06-19 12:05:00,68.12,68.12,68.12,68.12,100.0,48.6597,48.6597,48.6597,48.6597,100.0
2006-06-19 12:10:00,68.03,68.08,68.03,68.08,1500.0,48.5954,48.6311,48.5954,48.6311,1500.0
2006-06-19 12:15:00,68.08,68.08,68.08,68.08,0.0,48.6311,48.6311,48.6311,48.6311,0.0
2006-06-19 12:20:00,68.08,68.08,68.08,68.08,1000.0,48.6311,48.6311,48.6311,48.6311,1000.0
2006-06-19 12:25:00,68.02,68.04,68.01,68.01,1000.0,48.5882,48.6025,48.5811,48.5811,1000.0
2006-06-19 12:30:00,68.05,68.05,68.05,68.05,100.0,48.6097,48.6097,48.6097,48.6097,100.0
2006-06-19 12:35:00,68.05,68.05,68.05,68.05,0.0,48.6097,48.6097,48.6097,48.6097,0.0
2006-06-19 12:40:00,68.05,68.05,68.05,68.05,0.0,48.6097,48.6097,48.6097,48.6097,0.0
2006-06-19 12:45:00,68.0,68.06,67.99,68.06,2500.0,48.574,48.6168,48.5668,48.6168,2500.0
2006-06-19 12:50:00,68.06,68.06,68.06,68.06,0.0,48.6168,48.6168,48.6168,48.6168,0.0
2006-06-19 12:55:00,67.98,67.98,67.98,67.98,500.0,48.5597,48.5597,48.5597,48.5597,500.0
2006-06-19 13:00:00,67.97,67.97,67.97,67.97,500.0,48.5525,48.5525,48.5525,48.5525,500.0
2006-06-19 13:05:00,67.89,67.9,67.89,67.9,5100.0,48.4954,48.5025,48.4954,48.5025,5100.0
2006-06-19 13:10:00,67.76,67.76,67.76,67.76,300.0,48.4025,48.4025,48.4025,48.4025,300.0
2006-06-19 13:15:00,67.81,67.81,67.77,67.77,1200.0,48.4382,48.4382,48.4097,48.4097,1200.0
2006-06-19 13:20:00,67.77,67.77,67.76,67.76,1400.0,48.4097,48.4097,48.4025,48.4025,1400.0
2006-06-19 13:25:00,67.65,67.65,67.65,67.65,100.0,48.3239,48.3239,48.3239,48.3239,100.0
2006-06-19 13:30:00,67.73,67.73,67.73,67.73,400.0,48.3811,48.3811,48.3811,48.3811,400.0
2006-06-19 13:35:00,67.73,67.73,67.73,67.73,0.0,48.3811,48.3811,48.3811,48.3811,0.0
2006-06-19 13:40:00,67.59,67.59,67.47,67.47,5700.0,48.2811,48.2811,48.1954,48.1954,5700.0
2006-06-19 13:45:00,67.47,67.47,67.47,67.47,0.0,48.1954,48.1954,48.1954,48.1954,0.0
2006-06-19 13:50:00,67.68,67.68,67.61,67.61,800.0,48.3454,48.3454,48.2954,48.2954,800.0
2006-06-19 13:55:00,67.66,67.66,67.59,67.59,5200.0,48.3311,48.3311,48.2811,48.2811,5200.0
2006-06-19 14:00:00,67.59,67.59,67.59,67.59,0.0,48.2811,48.2811,48.2811,48.2811,0.0
2006-06-19 14:05:00,67.58,67.58,67.58,67.58,100.0,48.2739,48.2739,48.2739,48.2739,100.0
2006-06-19 14:10:00,67.64,67.73,67.64,67.73,900.0,48.3168,48.3811,48.3168,48.3811,900.0
2006-06-19 14:15:00,67.72,67.72,67.69,67.69,1200.0,48.3739,48.3739,48.3525,48.3525,1200.0
2006-06-19 14:20:00,67.6,67.64,67.58,67.58,1300.0,48.2882,48.3168,48.2739,48.2739,1300.0
2006-06-19 14:25:00,67.53,67.66,67.53,67.66,600.0,48.2382,48.3311,48.2382,48.3311,600.0
2006-06-19 14:30:00,67.6,67.66,67.6,67.65,700.0,48.2882,48.3311,48.2882,48.3239,700.0
2006-06-19 14:35:00,67.67,67.67,67.64,67.65,5500.0,48.3382,48.3382,48.3168,48.3239,5500.0
2006-06-19 14:40:00,67.59,67.59,67.59,67.59,200.0,48.2811,48.2811,48.2811,48.2811,200.0
2006-06-19 14:45:00,67.55,67.56,67.51,67.56,3800.0,48.2525,48.2597,48.2239,48.2597,3800.0
2006-06-19 14:50:00,67.56,67.56,67.56,67.56,800.0,48.2597,48.2597,48.2597,48.2597,800.0
2006-06-19 14:55:00,67.56,67.56,67.56,67.56,0.0,48.2597,48.2597,48.2597,48.2597,0.0
2006-06-19 15:00:00,67.54,67.57,67.51,67.57,6100.0,48.2454,48.2668,48.2239,48.2668,6100.0
2006-06-19 15:05:00,67.6,67.63,67.55,67.6,1600.0,48.2882,48.3097,48.2525,48.2882,1600.0
2006-06-19 15:10:00,67.64,67.64,67.52,67.52,300.0,48.3168,48.3168,48.2311,48.2311,300.0
2006-06-19 15:15:00,67.69,67.69,67.69,67.69,200.0,48.3525,48.3525,48.3525,48.3525,200.0
2006-06-19 15:20:00,67.69,67.69,67.69,67.69,0.0,48.3525,48.3525,48.3525,48.3525,0.0
2006-06-19 15:25:00,67.82,67.82,67.76,67.76,1100.0,48.4454,48.4454,48.4025,48.4025,1100.0
2006-06-19 15:30:00,67.79,67.8,67.78,67.78,1900.0,48.424,48.4311,48.4168,48.4168,1900.0
2006-06-19 15:35:00,67.81,67.81,67.81,67.81,100.0,48.4382,48.4382,48.4382,48.4382,100.0
2006-06-19 15:40:00,67.74,67.74,67.7,67.7,400.0,48.3882,48.3882,48.3597,48.3597,400.0
2006-06-19 15:45:00,67.64,67.64,67.64,67.64,100.0,48.3168,48.3168,48.3168,48.3168,100.0
2006-06-19 15:50:00,67.65,67.68,67.65,67.68,700.0,48.3239,48.3454,48.3239,48.3454,700.0
2006-06-19 15:55:00,67.69,67.72,67.68,67.69,2000.0,48.3525,48.3739,48.3454,48.3525,2000.0
2006-06-19 16:00:00,67.59,67.59,67.56,67.56,10600.0,48.2811,48.2811,48.2597,48.2597,10600.0
2006-06-19 16:05:00,67.56,67.56,67.56,67.56,0.0,48.2597,48.2597,48.2597,48.2597,0.0
2006-06-19 16:10:00,67.56,67.56,67.56,67.56,0.0,48.2597,48.2597,48.2597,48.2597,0.0
2006-06-20 09:30:00,67.65,67.78,67.65,67.78,4400.0,48.3239,48.4168,48.3239,48.4168,4400.0
2006-06-20 09:35:00,67.78,67.78,67.78,67.78,0.0,48.4168,48.4168,48.4168,48.4168,0.0
2006-06-20 09:40:00,67.72,67.72,67.72,67.72,200.0,48.3739,48.3739,48.3739,48.3739,200.0
2006-06-20 09:45:00,67.67,67.68,67.56,67.56,4000.0,48.3382,48.3454,48.2597,48.2597,4000.0
2006-06-20 09:50:00,67.56,67.56,67.56,67.56,0.0,48.2597,48.2597,48.2597,48.2597,0.0
2006-06-20 09:55:00,67.56,67.56,67.56,67.56,0.0,48.2597,48.2597,48.2597,48.2597,0.0
2006-06-20 10:00:00,67.57,67.57,67.52,67.53,700.0,48.2668,48.2668,48.2311,48.2382,700.0
2006-06-20 10:05:00,67.53,67.53,67.53,67.53,0.0,48.2382,48.2382,48.2382,48.2382,0.0
2006-06-20 10:10:00,67.55,67.55,67.55,67.55,100.0,48.2525,48.2525,48.2525,48.2525,100.0
2006-06-20 10:15:00,67.55,67.55,67.55,67.55,0.0,48.2525,48.2525,48.2525,48.2525,0.0
2006-06-20 10:20:00,67.68,67.68,67.61,67.61,600.0,48.3454,48.3454,48.2954,48.2954,600.0
2006-06-20 10:25:00,67.6,67.64,67.6,67.64,1100.0,48.2882,48.3168,48.2882,48.3168,1100.0
2006-06-20 10:30:00,67.64,67.64,67.64,67.64,0.0,48.3168,48.3168,48.3168,48.3168,0.0
2006-06-20 10:35:00,67.64,67.64,67.64,67.64,0.0,48.3168,48.3168,48.3168,48.3168,0.0
2006-06-20 10:40:00,67.64,67.64,67.64,67.64,0.0,48.3168,48.3168,48.3168,48.3168,0.0
2006-06-20 10:45:00,67.64,67.64,67.64,67.64,0.0,48.3168,48.3168,48.3168,48.3168,0.0
2006-06-20 10:50:00,67.64,67.64,67.64,67.64,0.0,48.3168,48.3168,48.3168,48.3168,0.0
2006-06-20 10:55:00,67.64,67.64,67.64,67.64,0.0,48.3168,48.3168,48.3168,48.3168,0.0
2006-06-20 11:00:00,67.85,67.86,67.78,67.86,600.0,48.4668,48.474,48.4168,48.474,600.0
2006-06-20 11:05:00,67.85,67.91,67.8,67.91,6500.0,48.4668,48.5097,48.4311,48.5097,6500.0
2006-06-20 11:10:00,67.91,67.91,67.91,67.91,0.0,48.5097,48.5097,48.5097,48.5097,0.0
2006-06-20 11:15:00,67.8,67.82,67.8,67.82,300.0,48.4311,48.4454,48.4311,48.4454,300.0
2006-06-20 11:20:00,67.82,67.82,67.82,67.82,0.0,48.4454,48.4454,48.4454,48.4454,0.0
2006-06-20 11:25:00,67.88,67.88,67.88,67.88,100.0,48.4882,48.4882,48.4882,48.4882,100.0
2006-06-20 11:30:00,67.88,67.88,67.88,67.88,0.0,48.4882,48.4882,48.4882,48.4882,0.0
2006-06-20 11:35:00,67.88,67.88,67.88,67.88,0.0,48.4882,48.4882,48.4882,48.4882,0.0
2006-06-20 11:40:00,68.04,68.04,68.03,68.03,900.0,48.6025,48.6025,48.5954,48.5954,900.0
2006-06-20 11:45:00,68.03,68.03,68.03,68.03,0.0,48.5954,48.5954,48.5954,48.5954,0.0
2006-06-20 11:50:00,68.0,68.0,68.0,68.0,400.0,48.574,48.574,48.574,48.574,400.0
2006-06-20 11:55:00,68.0,68.0,68.0,68.0,1300.0,48.574,48.574,48.574,48.574,1300.0
2006-06-20 12:00:00,67.97,67.97,67.97,67.97,200.0,48.5525,48.5525,48.5525,48.5525,200.0
2006-06-20 12:05:00,67.97,67.99,67.97,67.99,1000.0,48.5525,48.5668,48.5525,48.5668,1000.0
2006-06-20 12:10:00,67.95,67.96,67.95,67.96,700.0,48.5382,48.5454,48.5382,48.5454,700.0
2006-06-20 12:15:00,67.96,67.96,67.96,67.96,0.0,48.5454,48.5454,48.5454,48.5454,0.0
2006-06-20 12:20:00,67.96,67.96,67.96,67.96,0.0,48.5454,48.5454,48.5454,48.5454,0.0
2006-06-20 12:25:00,67.99,67.99,67.9,67.9,2900.0,48.5668,48.5668,48.5025,48.5025,2900.0
2006-06-20 12:30:00,67.91,67.91,67.87,67.88,4300.0,48.5097,48.5097,48.4811,48.4882,4300.0
2006-06-20 12:35:00,67.85,67.85,67.85,67.85,200.0,48.4668,48.4668,48.4668,48.4668,200.0
2006-06-20 12:40:00,67.87,67.87,67.87,67.87,100.0,48.4811,48.4811,48.4811,48.4811,100.0
2006-06-20 12:45:00,67.9,67.9,67.86,67.86,300.0,48.5025,48.5025,48.474,48.474,300.0
2006-06-20 12:50:00,67.85,67.85,67.76,67.76,600.0,48.4668,48.4668,48.4025,48.4025,600.0
2006-06-20 12:55:00,67.76,67.76,67.76,67.76,0.0,48.4025,48.4025,48.4025,48.4025,0.0
2006-06-20 13:00:00,67.84,67.84,67.82,67.82,800.0,48.4597,48.4597,48.4454,48.4454,800.0
2006-06-20 13:05:00,67.85,67.89,67.84,67.84,300.0,48.4668,48.4954,48.4597,48.4597,300.0
2006-06-20 13:10:00,67.84,67.84,67.84,67.84,0.0,48.4597,48.4597,48.4597,48.4597,0.0
2006-06-20 13:15:00,67.84,67.84,67.84,67.84,0.0,48.4597,48.4597,48.4597,48.4597,0.0
2006-06-20 13:20:00,67.82,67.84,67.82,67.84,3200.0,48.4454,48.4597,48.4454,48.4597,3200.0
2006-06-20 13:25:00,67.79,67.8,67.78,67.78,4300.0,48.424,48.4311,48.4168,48.4168,4300.0
2006-06-20 13:30:00,67.71,67.71,67.71,67.71,200.0,48.3668,48.3668,48.3668,48.3668,200.0
2006-06-20 13:35:00,67.76,67.76,67.7,67.7,6800.0,48.4025,48.4025,48.3597,48.3597,6800.0
2006-06-20 13:40:00,67.73,67.73,67.73,67.73,100.0,48.3811,48.3811,48.3811,48.3811,100.0
2006-06-20 13:45:00,67.86,67.86,67.82,67.82,1100.0,48.474,48.474,48.4454,48.4454,1100.0
2006-06-20 13:50:00,67.82,67.82,67.82,67.82,0.0,48.4454,48.4454,48.4454,48.4454,0.0
2006-06-20 13:55:00,67.82,67.82,67.82,67.82,0.0,48.4454,48.4454,48.4454,48.4454,0.0
2006-06-20 14:00:00,67.76,67.76,67.76,67.76,300.0,48.4025,48.4025,48.4025,48.4025,300.0
2006-06-20 14:05:00,67.76,67.76,67.76,67.76,0.0,48.4025,48.4025,48.4025,48.4025,0.0
2006-06-20 14:10:00,67.78,67.78,67.78,67.78,100.0,48.4168,48.4168,48.4168,48.4168,100.0
2006-06-20 14:15:00,67.74,67.74,67.73,67.74,700.0,48.3882,48.3882,48.3811,48.3882,700.0
2006-06-20 14:20:00,67.73,67.73,67.59,67.59,1600.0,48.3811,48.3811,48.2811,48.2811,1600.0
2006-06-20 14:25:00,67.59,67.62,67.59,67.62,1000.0,48.2811,48.3025,48.2811,48.3025,1000.0
2006-06-20 14:30:00,67.65,67.65,67.64,67.64,400.0,48.3239,48.3239,48.3168,48.3168,400.0
2006-06-20 14:35:00,67.63,67.66,67.63,67.66,3800.0,48.3097,48.3311,48.3097,48.3311,3800.0
2006-06-20 14:40:00,67.74,67.74,67.73,67.73,800.0,48.3882,48.3882,48.3811,48.3811,800.0
2006-06-20 14:45:00,67.73,67.73,67.73,67.73,400.0,48.3811,48.3811,48.3811,48.3811,400.0
2006-06-20 14:50:00,67.69,67.77,67.69,67.77,200.0,48.3525,48.4097,48.3525,48.4097,200.0
2006-06-20 14:55:00,67.77,67.77,67.77,67.77,0.0,48.4097,48.4097,48.4097,48.4097,0.0
2006-06-20 15:00:00,67.77,67.77,67.77,67.77,100.0,48.4097,48.4097,48.4097,48.4097,100.0
2006-06-20 15:05:00,67.74,67.74,67.74,67.74,100.0,48.3882,48.3882,48.3882,48.3882,100.0
2006-06-20 15:10:00,67.72,67.77,67.72,67.77,200.0,48.3739,48.4097,48.3739,48.4097,200.0
2006-06-20 15:15:00,67.77,67.77,67.77,67.77,0.0,48.4097,48.4097,48.4097,48.4097,0.0
2006-06-20 15:20:00,67.69,67.74,67.69,67.74,600.0,48.3525,48.3882,48.3525,48.3882,600.0
2006-06-20 15:25:00,67.74,67.74,67.74,67.74,0.0,48.3882,48.3882,48.3882,48.3882,0.0
2006-06-20 15:30:00,67.74,67.74,67.67,67.67,1900.0,48.3882,48.3882,48.3382,48.3382,1900.0
2006-06-20 15:35:00,67.67,67.67,67.67,67.67,0.0,48.3382,48.3382,48.3382,48.3382,0.0
2006-06-20 15:40:00,67.62,67.62,67.62,67.62,1400.0,48.3025,48.3025,48.3025,48.3025,1400.0
2006-06-20 15:45:00,67.62,67.62,67.62,67.62,0.0,48.3025,48.3025,48.3025,48.3025,0.0
2006-06-20 15:50:00,67.55,67.55,67.55,67.55,200.0,48.2525,48.2525,48.2525,48.2525,200.0
2006-06-20 15:55:00,67.55,67.55,67.55,67.55,0.0,48.2525,48.2525,48.2525,48.2525,0.0
2006-06-20 16:00:00,67.55,67.55,67.55,67.55,0.0,48.2525,48.2525,48.2525,48.2525,0.0
2006-06-20 16:05:00,67.55,67.55,67.55,67.55,0.0,48.2525,48.2525,48.2525,48.2525,0.0
2006-06-20 16:10:00,67.55,67.55,67.55,67.55,0.0,48.2525,48.2525,48.2525,48.2525,0.0
2006-06-21 09:30:00,67.62,67.78,67.62,67.78,2800.0,48.3025,48.4168,48.3025,48.4168,2800.0
2006-06-21 09:35:00,67.78,67.78,67.78,67.78,0.0,48.4168,48.4168,48.4168,48.4168,0.0
2006-06-21 09:40:00,67.88,67.95,67.88,67.95,1200.0,48.4882,48.5382,48.4882,48.5382,1200.0
2006-06-21 09:45:00,68.05,68.05,68.02,68.02,2800.0,48.6097,48.6097,48.5882,48.5882,2800.0
2006-06-21 09:50:00,68.03,68.03,68.03,68.03,900.0,48.5954,48.5954,48.5954,48.5954,900.0
2006-06-21 09:55:00,67.97,67.97,67.97,67.97,200.0,48.5525,48.5525,48.5525,48.5525,200.0
2006-06-21 10:00:00,68.13,68.13,68.13,68.13,100.0,48.6668,48.6668,48.6668,48.6668,100.0
2006-06-21 10:05:00,68.12,68.12,68.12,68.12,400.0,48.6597,48.6597,48.6597,48.6597,400.0
2006-06-21 10:10:00,68.09,68.09,68.04,68.04,300.0,48.6382,48.6382,48.6025,48.6025,300.0
2006-06-21 10:15:00,68.04,68.04,68.04,68.04,0.0,48.6025,48.6025,48.6025,48.6025,0.0
2006-06-21 10:20:00,68.08,68.08,68.08,68.08,300.0,48.6311,48.6311,48.6311,48.6311,300.0
2006-06-21 10:25:00,68.05,68.05,68.05,68.05,5900.0,48.6097,48.6097,48.6097,48.6097,5900.0
2006-06-21 10:30:00,68.05,68.05,68.05,68.05,0.0,48.6097,48.6097,48.6097,48.6097,0.0
2006-06-21 10:35:00,68.13,68.13,68.13,68.13,200.0,48.6668,48.6668,48.6668,48.6668,200.0
2006-06-21 10:40:00,68.17,68.17,68.17,68.17,300.0,48.6954,48.6954,48.6954,48.6954,300.0
2006-06-21 10:45:00,68.15,68.15,68.15,68.15,100.0,48.6811,48.6811,48.6811,48.6811,100.0
2006-06-21 10:50:00,68.09,68.09,68.06,68.06,900.0,48.6382,48.6382,48.6168,48.6168,900.0
2006-06-21 10:55:00,68.06,68.06,68.06,68.06,300.0,48.6168,48.6168,48.6168,48.6168,300.0
2006-06-21 11:00:00,68.12,68.17,68.1,68.17,1200.0,48.6597,48.6954,48.6454,48.6954,1200.0
2006-06-21 11:05:00,68.16,68.2,68.16,68.2,300.0,48.6883,48.7168,48.6883,48.7168,300.0
2006-06-21 11:10:00,68.2,68.2,68.2,68.2,0.0,48.7168,48.7168,48.7168,48.7168,0.0
2006-06-21 11:15:00,68.14,68.14,68.14,68.14,100.0,48.674,48.674,48.674,48.674,100.0
2006-06-21 11:20:00,68.17,68.19,68.17,68.19,900.0,48.6954,48.7097,48.6954,48.7097,900.0
2006-06-21 11:25:00,68.27,68.27,68.27,68.27,300.0,48.7668,48.7668,48.7668,48.7668,300.0
2006-06-21 11:30:00,68.27,68.27,68.27,68.27,0.0,48.7668,48.7668,48.7668,48.7668,0.0
2006-06-21 11:35:00,68.27,68.27,68.27,68.27,0.0,48.7668,48.7668,48.7668,48.7668,0.0
2006-06-21 11:40:00,68.35,68.4,68.35,68.4,1500.0,48.824,48.8597,48.824,48.8597,1500.0
2006-06-21 11:45:00,68.4,68.4,68.4,68.4,0.0,48.8597,48.8597,48.8597,48.8597,0.0
2006-06-21 11:50:00,68.42,68.42,68.42,68.42,1400.0,48.874,48.874,48.874,48.874,1400.0
2006-06-21 11:55:00,68.4,68.4,68.4,68.4,600.0,48.8597,48.8597,48.8597,48.8597,600.0
2006-06-21 12:00:00,68.4,68.5,68.4,68.5,400.0,48.8597,48.9311,48.8597,48.9311,400.0
2006-06-21 12:05:00,68.5,68.5,68.5,68.5,300.0,48.9311,48.9311,48.9311,48.9311,300.0
2006-06-21 12:10:00,68.46,68.46,68.46,68.46,300.0,48.9025,48.9025,48.9025,48.9025,300.0
2006-06-21 12:15:00,68.59,68.59,68.59,68.59,500.0,48.9954,48.9954,48.9954,48.9954,500.0
2006-06-21 12:20:00,68.57,68.57,68.5,68.5,2000.0,48.9811,48.9811,48.9311,48.9311,2000.0
2006-06-21 12:25:00,68.53,68.54,68.48,68.48,8900.0,48.9526,48.9597,48.9168,48.9168,8900.0
2006-06-21 12:30:00,68.5,68.5,68.45,68.45,900.0,48.9311,48.9311,48.8954,48.8954,900.0
2006-06-21 12:35:00,68.45,68.45,68.45,68.45,0.0,48.8954,48.8954,48.8954,48.8954,0.0
2006-06-21 12:40:00,68.45,68.45,68.45,68.45,0.0,48.8954,48.8954,48.8954,48.8954,0.0
2006-06-21 12:45:00,68.45,68.45,68.45,68.45,0.0,48.8954,48.8954,48.8954,48.8954,0.0
2006-06-21 12:50:00,68.51,68.51,68.44,68.44,4500.0,48.9383,48.9383,48.8883,48.8883,4500.0
2006-06-21 12:55:00,68.51,68.51,68.47,68.51,400.0,48.9383,48.9383,48.9097,48.9383,400.0
2006-06-21 13:00:00,68.51,68.51,68.51,68.51,0.0,48.9383,48.9383,48.9383,48.9383,0.0
2006-06-21 13:05:00,68.51,68.51,68.51,68.51,0.0,48.9383,48.9383,48.9383,48.9383,0.0
2006-06-21 13:10:00,68.52,68.52,68.52,68.52,100.0,48.9454,48.9454,48.9454,48.9454,100.0
2006-06-21 13:15:00,68.5,68.5,68.5,68.5,1100.0,48.9311,48.9311,48.9311,48.9311,1100.0
2006-06-21 13:20:00,68.5,68.5,68.5,68.5,0.0,48.9311,48.9311,48.9311,48.9311,0.0
2006-06-21 13:25:00,68.48,68.48,68.42,68.43,4300.0,48.9168,48.9168,48.874,48.8811,4300.0
2006-06-21 13:30:00,68.47,68.48,68.44,68.48,1700.0,48.9097,48.9168,48.8883,48.9168,1700.0
2006-06-21 13:35:00,68.48,68.48,68.48,68.48,0.0,48.9168,48.9168,48.9168,48.9168,0.0
2006-06-21 13:40:00,68.47,68.53,68.47,68.49,2800.0,48.9097,48.9526,48.9097,48.924,2800.0
2006-06-21 13:45:00,68.5,68.52,68.47,68.52,3400.0,48.9311,48.9454,48.9097,48.9454,3400.0
2006-06-21 13:50:00,68.51,68.51,68.47,68.51,5700.0,48.9383,48.9383,48.9097,48.9383,5700.0
2006-06-21 13:55:00,68.61,68.61,68.61,68.61,100.0,49.0097,49.0097,49.0097,49.0097,100.0
2006-06-21 14:00:00,68.51,68.62,68.51,68.57,1800.0,48.9383,49.0168,48.9383,48.9811,1800.0
2006-06-21 14:05:00,68.57,68.57,68.53,68.53,400.0,48.9811,48.9811,48.9526,48.9526,400.0
2006-06-21 14:10:00,68.5,68.51,68.5,68.51,300.0,48.9311,48.9383,48.9311,48.9383,300.0
2006-06-21 14:15:00,68.53,68.53,68.53,68.53,100.0,48.9526,48.9526,48.9526,48.9526,100.0
2006-06-21 14:20:00,68.64,68.64,68.64,68.64,4000.0,49.0311,49.0311,49.0311,49.0311,4000.0
2006-06-21 14:25:00,68.64,68.64,68.64,68.64,0.0,49.0311,49.0311,49.0311,49.0311,0.0
2006-06-21 14:30:00,68.52,68.52,68.52,68.52,300.0,48.9454,48.9454,48.9454,48.9454,300.0
2006-06-21 14:35:00,68.58,68.59,68.52,68.59,2200.0,48.9883,48.9954,48.9454,48.9954,2200.0
2006-06-21 14:40:00,68.57,68.57,68.57,68.57,200.0,48.9811,48.9811,48.9811,48.9811,200.0
2006-06-21 14:45:00,68.61,68.61,68.52,68.52,1500.0,49.0097,49.0097,48.9454,48.9454,1500.0
2006-06-21 14:50:00,68.52,68.52,68.52,68.52,0.0,48.9454,48.9454,48.9454,48.9454,0.0
2006-06-21 14:55:00,68.52,68.58,68.52,68.54,500.0,48.9454,48.9883,48.9454,48.9597,500.0
2006-06-21 15:00:00,68.5,68.5,68.5,68.5,300.0,48.9311,48.9311,48.9311,48.9311,300.0
2006-06-21 15:05:00,68.49,68.49,68.49,68.49,100.0,48.924,48.924,48.924,48.924,100.0
2006-06-21 15:10:00,68.49,68.49,68.49,68.49,0.0,48.924,48.924,48.924,48.924,0.0
2006-06-21 15:15:00,68.52,68.52,68.52,68.52,200.0,48.9454,48.9454,48.9454,48.9454,200.0
2006-06-21 15:20:00,68.44,68.48,68.44,68.48,500.0,48.8883,48.9168,48.8883,48.9168,500.0
2006-06-21 15:25:00,68.51,68.52,68.51,68.52,300.0,48.9383,48.9454,48.9383,48.9454,300.0
2006-06-21 15:30:00,68.52,68.52,68.52,68.52,0.0,48.9454,48.9454,48.9454,48.9454,0.0
2006-06-21 15:35:00,68.35,68.36,68.35,68.36,300.0,48.824,48.8311,48.824,48.8311,300.0
2006-06-21 15:40:00,68.36,68.36,68.36,68.36,0.0,48.8311,48.8311,48.8311,48.8311,0.0
2006-06-21 15:45:00,68.32,68.32,68.28,68.28,3400.0,48.8025,48.8025,48.774,48.774,3400.0
2006-06-21 15:50:00,68.3,68.37,68.3,68.35,1000.0,48.7883,48.8383,48.7883,48.824,1000.0
2006-06-21 15:55:00,68.29,68.29,68.29,68.29,600.0,48.7811,48.7811,48.7811,48.7811,600.0
2006-06-21 16:00:00,68.29,68.29,68.29,68.29,0.0,48.7811,48.7811,48.7811,48.7811,0.0
2006-06-21 16:05:00,68.29,68.29,68.29,68.29,0.0,48.7811,48.7811,48.7811,48.7811,0.0
2006-06-21 16:10:00,68.29,68.29,68.29,68.29,0.0,48.7811,48.7811,48.7811,48.7811,0.0
2006-06-22 09:30:00,67.9,67.9,67.9,67.9,10200.0,48.7066,48.7066,48.7066,48.7066,10200.0
2006-06-22 09:35:00,67.91,67.91,67.91,67.91,3800.0,48.7138,48.7138,48.7138,48.7138,3800.0
2006-06-22 09:40:00,67.99,67.99,67.89,67.89,2000.0,48.7712,48.7712,48.6994,48.6994,2000.0
2006-06-22 09:45:00,67.89,67.89,67.88,67.88,800.0,48.6994,48.6994,48.6922,48.6922,800.0
2006-06-22 09:50:00,67.87,67.87,67.84,67.84,10600.0,48.6851,48.6851,48.6636,48.6636,10600.0
2006-06-22 09:55:00,67.84,67.84,67.84,67.84,0.0,48.6636,48.6636,48.6636,48.6636,0.0
2006-06-22 10:00:00,67.82,67.82,67.82,67.82,6200.0,48.6492,48.6492,48.6492,48.6492,6200.0
2006-06-22 10:05:00,67.82,67.82,67.79,67.79,2200.0,48.6492,48.6492,48.6277,48.6277,2200.0
2006-06-22 10:10:00,67.78,67.78,67.78,67.78,1500.0,48.6205,48.6205,48.6205,48.6205,1500.0
2006-06-22 10:15:00,67.73,67.73,67.73,67.73,500.0,48.5846,48.5846,48.5846,48.5846,500.0
2006-06-22 10:20:00,67.7,67.7,67.7,67.7,100.0,48.5631,48.5631,48.5631,48.5631,100.0
2006-06-22 10:25:00,67.65,67.65,67.65,67.65,3300.0,48.5273,48.5273,48.5273,48.5273,3300.0
2006-06-22 10:30:00,67.67,67.67,67.57,67.66,3000.0,48.5416,48.5416,48.4699,48.5344,3000.0
2006-06-22 10:35:00,67.66,67.66,67.66,67.66,0.0,48.5344,48.5344,48.5344,48.5344,0.0
2006-06-22 10:40:00,67.69,67.69,67.69,67.69,100.0,48.556,48.556,48.556,48.556,100.0
2006-06-22 10:45:00,67.77,67.77,67.77,67.77,1000.0,48.6133,48.6133,48.6133,48.6133,1000.0
2006-06-22 10:50:00,67.75,67.75,67.72,67.72,700.0,48.599,48.599,48.5775,48.5775,700.0
2006-06-22 10:55:00,67.7,67.79,67.7,67.77,9200.0,48.5631,48.6277,48.5631,48.6133,9200.0
2006-06-22 11:00:00,67.76,67.76,67.71,67.71,1800.0,48.6062,48.6062,48.5703,48.5703,1800.0
2006-06-22 11:05:00,67.7,67.75,67.66,67.75,24400.0,48.5631,48.599,48.5344,48.599,24400.0
2006-06-22 11:10:00,67.73,67.73,67.68,67.68,2100.0,48.5846,48.5846,48.5488,48.5488,2100.0
2006-06-22 11:15:00,67.68,67.74,67.68,67.74,300.0,48.5488,48.5918,48.5488,48.5918,300.0
2006-06-22 11:20:00,67.82,67.82,67.75,67.8,1300.0,48.6492,48.6492,48.599,48.6349,1300.0
2006-06-22 11:25:00,67.8,67.8,67.8,67.8,0.0,48.6349,48.6349,48.6349,48.6349,0.0
2006-06-22 11:30:00,67.78,67.85,67.78,67.85,2700.0,48.6205,48.6707,48.6205,48.6707,2700.0
2006-06-22 11:35:00,67.82,67.82,67.82,67.82,100.0,48.6492,48.6492,48.6492,48.6492,100.0
2006-06-22 11:40:00,67.81,67.81,67.81,67.81,10000.0,48.642,48.642,48.642,48.642,10000.0
2006-06-22 11:45:00,67.81,67.81,67.77,67.77,500.0,48.642,48.642,48.6133,48.6133,500.0
2006-06-22 11:50:00,67.75,67.75,67.75,67.75,1000.0,48.599,48.599,48.599,48.599,1000.0
2006-06-22 11:55:00,67.75,67.75,67.75,67.75,0.0,48.599,48.599,48.599,48.599,0.0
2006-06-22 12:00:00,67.79,67.82,67.79,67.81,300.0,48.6277,48.6492,48.6277,48.642,300.0
2006-06-22 12:05:00,67.85,67.85,67.81,67.81,3000.0,48.6707,48.6707,48.642,48.642,3000.0
2006-06-22 12:10:00,67.81,67.81,67.81,67.81,0.0,48.642,48.642,48.642,48.642,0.0
2006-06-22 12:15:00,67.84,67.84,67.79,67.79,800.0,48.6636,48.6636,48.6277,48.6277,800.0
2006-06-22 12:20:00,67.79,67.79,67.79,67.79,0.0,48.6277,48.6277,48.6277,48.6277,0.0
2006-06-22 12:25:00,67.79,67.79,67.73,67.76,3100.0,48.6277,48.6277,48.5846,48.6062,3100.0
2006-06-22 12:30:00,67.76,67.76,67.76,67.76,0.0,48.6062,48.6062,48.6062,48.6062,0.0
2006-06-22 12:35:00,67.69,67.69,67.69,67.69,200.0,48.556,48.556,48.556,48.556,200.0
2006-06-22 12:40:00,67.64,67.64,67.6,67.6,800.0,48.5201,48.5201,48.4914,48.4914,800.0
2006-06-22 12:45:00,67.58,67.58,67.58,67.58,800.0,48.477,48.477,48.477,48.477,800.0
2006-06-22 12:50:00,67.59,67.59,67.59,67.59,100.0,48.4842,48.4842,48.4842,48.4842,100.0
2006-06-22 12:55:00,67.6,67.6,67.6,67.6,100.0,48.4914,48.4914,48.4914,48.4914,100.0
2006-06-22 13:00:00,67.66,67.66,67.66,67.66,2000.0,48.5344,48.5344,48.5344,48.5344,2000.0
2006-06-22 13:05:00,67.66,67.66,67.66,67.66,0.0,48.5344,48.5344,48.5344,48.5344,0.0
2006-06-22 13:10:00,67.66,67.7,67.66,67.7,2000.0,48.5344,48.5631,48.5344,48.5631,2000.0
2006-06-22 13:15:00,67.64,67.64,67.64,67.64,200.0,48.5201,48.5201,48.5201,48.5201,200.0
2006-06-22 13:20:00,67.64,67.64,67.64,67.64,0.0,48.5201,48.5201,48.5201,48.5201,0.0
2006-06-22 13:25:00,67.67,67.67,67.66,67.66,2300.0,48.5416,48.5416,48.5344,48.5344,2300.0
2006-06-22 13:30:00,67.63,67.63,67.57,67.57,200.0,48.5129,48.5129,48.4699,48.4699,200.0
2006-06-22 13:35:00,67.57,67.57,67.57,67.57,0.0,48.4699,48.4699,48.4699,48.4699,0.0
2006-06-22 13:40:00,67.57,67.57,67.57,67.57,0.0,48.4699,48.4699,48.4699,48.4699,0.0
2006-06-22 13:45:00,67.57,67.57,67.57,67.57,0.0,48.4699,48.4699,48.4699,48.4699,0.0
2006-06-22 13:50:00,67.57,67.57,67.57,67.57,0.0,48.4699,48.4699,48.4699,48.4699,0.0
2006-06-22 13:55:00,67.62,67.62,67.62,67.62,2000.0,48.5057,48.5057,48.5057,48.5057,2000.0
2006-06-22 14:00:00,67.62,67.62,67.62,67.62,0.0,48.5057,48.5057,48.5057,48.5057,0.0
2006-06-22 14:05:00,67.62,67.62,67.62,67.62,0.0,48.5057,48.5057,48.5057,48.5057,0.0
2006-06-22 14:10:00,67.51,67.51,67.51,67.51,100.0,48.4268,48.4268,48.4268,48.4268,100.0
2006-06-22 14:15:00,67.51,67.51,67.51,67.51,0.0,48.4268,48.4268,48.4268,48.4268,0.0
2006-06-22 14:20:00,67.51,67.51,67.51,67.51,0.0,48.4268,48.4268,48.4268,48.4268,0.0
2006-06-22 14:25:00,67.59,67.59,67.59,67.59,2000.0,48.4842,48.4842,48.4842,48.4842,2000.0
2006-06-22 14:30:00,67.56,67.56,67.56,67.56,100.0,48.4627,48.4627,48.4627,48.4627,100.0
2006-06-22 14:35:00,67.56,67.56,67.56,67.56,0.0,48.4627,48.4627,48.4627,48.4627,0.0
2006-06-22 14:40:00,67.57,67.57,67.53,67.53,1200.0,48.4699,48.4699,48.4412,48.4412,1200.0
2006-06-22 14:45:00,67.49,67.49,67.49,67.49,100.0,48.4125,48.4125,48.4125,48.4125,100.0
2006-06-22 14:50:00,67.63,67.63,67.59,67.59,1000.0,48.5129,48.5129,48.4842,48.4842,1000.0
2006-06-22 14:55:00,67.63,67.63,67.61,67.61,2900.0,48.5129,48.5129,48.4986,48.4986,2900.0
2006-06-22 15:00:00,67.63,67.63,67.57,67.59,2200.0,48.5129,48.5129,48.4699,48.4842,2200.0
2006-06-22 15:05:00,67.55,67.6,67.55,67.59,900.0,48.4555,48.4914,48.4555,48.4842,900.0
2006-06-22 15:10:00,67.59,67.59,67.59,67.59,0.0,48.4842,48.4842,48.4842,48.4842,0.0
2006-06-22 15:15:00,67.7,67.7,67.64,67.64,900.0,48.5631,48.5631,48.5201,48.5201,900.0
2006-06-22 15:20:00,67.69,67.71,67.66,67.66,2500.0,48.556,48.5703,48.5344,48.5344,2500.0
2006-06-22 15:25:00,67.7,67.74,67.7,67.74,3500.0,48.5631,48.5918,48.5631,48.5918,3500.0
2006-06-22 15:30:00,67.74,67.79,67.74,67.76,4000.0,48.5918,48.6277,48.5918,48.6062,4000.0
2006-06-22 15:35:00,67.69,67.76,67.69,67.76,1200.0,48.556,48.6062,48.556,48.6062,1200.0
2006-06-22 15:40:00,67.68,67.68,67.65,67.66,1900.0,48.5488,48.5488,48.5273,48.5344,1900.0
2006-06-22 15:45:00,67.73,67.74,67.68,67.68,1200.0,48.5846,48.5918,48.5488,48.5488,1200.0
2006-06-22 15:50:00,67.72,67.74,67.71,67.71,500.0,48.5775,48.5918,48.5703,48.5703,500.0
2006-06-22 15:55:00,67.7,67.76,67.69,67.74,1200.0,48.5631,48.6062,48.556,48.5918,1200.0
2006-06-22 16:00:00,67.7,67.7,67.7,67.7,3500.0,48.5631,48.5631,48.5631,48.5631,3500.0
2006-06-22 16:05:00,67.7,67.7,67.7,67.7,0.0,48.5631,48.5631,48.5631,48.5631,0.0
2006-06-22 16:10:00,67.7,67.7,67.7,67.7,0.0,48.5631,48.5631,48.5631,48.5631,0.0
2006-06-23 09:30:00,67.63,67.63,67.56,67.56,500.0,48.5129,48.5129,48.4627,48.4627,500.0
2006-06-23 09:35:00,67.46,67.48,67.46,67.48,500.0,48.391,48.4053,48.391,48.4053,500.0
2006-06-23 09:40:00,67.48,67.48,67.48,67.48,0.0,48.4053,48.4053,48.4053,48.4053,0.0
2006-06-23 09:45:00,67.53,67.58,67.53,67.58,300.0,48.4412,48.477,48.4412,48.477,300.0
2006-06-23 09:50:00,67.58,67.58,67.58,67.58,0.0,48.477,48.477,48.477,48.477,0.0
2006-06-23 09:55:00,67.59,67.59,67.59,67.59,700.0,48.4842,48.4842,48.4842,48.4842,700.0
2006-06-23 10:00:00,67.59,67.59,67.59,67.59,0.0,48.4842,48.4842,48.4842,48.4842,0.0
2006-06-23 10:05:00,67.6,67.6,67.6,67.6,100.0,48.4914,48.4914,48.4914,48.4914,100.0
2006-06-23 10:10:00,67.62,67.63,67.56,67.56,3700.0,48.5057,48.5129,48.4627,48.4627,3700.0
2006-06-23 10:15:00,67.61,67.63,67.61,67.63,800.0,48.4986,48.5129,48.4986,48.5129,800.0
2006-06-23 10:20:00,67.77,67.82,67.77,67.82,700.0,48.6133,48.6492,48.6133,48.6492,700.0
2006-06-23 10:25:00,67.82,67.82,67.82,67.82,0.0,48.6492,48.6492,48.6492,48.6492,0.0
2006-06-23 10:30:00,67.82,67.82,67.82,67.82,0.0,48.6492,48.6492,48.6492,48.6492,0.0
2006-06-23 10:35:00,67.76,67.76,67.74,67.74,700.0,48.6062,48.6062,48.5918,48.5918,700.0
2006-06-23 10:40:00,67.69,67.69,67.69,67.69,200.0,48.556,48.556,48.556,48.556,200.0
2006-06-23 10:45:00,67.67,67.67,67.67,67.67,100.0,48.5416,48.5416,48.5416,48.5416,100.0
2006-06-23 10:50:00,67.76,67.77,67.74,67.74,600.0,48.6062,48.6133,48.5918,48.5918,600.0
2006-06-23 10:55:00,67.7,67.7,67.7,67.7,700.0,48.5631,48.5631,48.5631,48.5631,700.0
2006-06-23 11:00:00,67.82,67.82,67.82,67.82,1000.0,48.6492,48.6492,48.6492,48.6492,1000.0
2006-06-23 11:05:00,67.78,67.78,67.78,67.78,600.0,48.6205,48.6205,48.6205,48.6205,600.0
2006-06-23 11:10:00,67.78,67.78,67.78,67.78,0.0,48.6205,48.6205,48.6205,48.6205,0.0
2006-06-23 11:15:00,67.68,67.68,67.65,67.66,1300.0,48.5488,48.5488,48.5273,48.5344,1300.0
2006-06-23 11:20:00,67.74,67.74,67.74,67.74,600.0,48.5918,48.5918,48.5918,48.5918,600.0
2006-06-23 11:25:00,67.74,67.74,67.74,67.74,0.0,48.5918,48.5918,48.5918,48.5918,0.0
2006-06-23 11:30:00,67.67,67.68,67.67,67.68,300.0,48.5416,48.5488,48.5416,48.5488,300.0
2006-06-23 11:35:00,67.7,67.7,67.69,67.69,700.0,48.5631,48.5631,48.556,48.556,700.0
2006-06-23 11:40:00,67.62,67.62,67.62,67.62,100.0,48.5057,48.5057,48.5057,48.5057,100.0
2006-06-23 11:45:00,67.62,67.62,67.62,67.62,0.0,48.5057,48.5057,48.5057,48.5057,0.0
2006-06-23 11:50:00,67.69,67.71,67.68,67.71,1300.0,48.556,48.5703,48.5488,48.5703,1300.0
2006-06-23 11:55:00,67.71,67.71,67.71,67.71,0.0,48.5703,48.5703,48.5703,48.5703,0.0
2006-06-23 12:00:00,67.68,67.68,67.67,67.67,800.0,48.5488,48.5488,48.5416,48.5416,800.0
2006-06-23 12:05:00,67.75,67.76,67.75,67.76,1700.0,48.599,48.6062,48.599,48.6062,1700.0
2006-06-23 12:10:00,67.78,67.82,67.75,67.82,24000.0,48.6205,48.6492,48.599,48.6492,24000.0
2006-06-23 12:15:00,67.85,67.85,67.8,67.8,1100.0,48.6707,48.6707,48.6349,48.6349,1100.0
2006-06-23 12:20:00,67.9,67.9,67.9,67.9,200.0,48.7066,48.7066,48.7066,48.7066,200.0
2006-06-23 12:25:00,67.98,68.07,67.98,68.07,1000.0,48.764,48.8285,48.764,48.8285,1000.0
2006-06-23 12:30:00,68.07,68.07,68.07,68.07,300.0,48.8285,48.8285,48.8285,48.8285,300.0
2006-06-23 12:35:00,68.06,68.06,68.06,68.06,100.0,48.8214,48.8214,48.8214,48.8214,100.0
2006-06-23 12:40:00,68.07,68.07,68.07,68.07,500.0,48.8285,48.8285,48.8285,48.8285,500.0
2006-06-23 12:45:00,68.07,68.07,68.07,68.07,0.0,48.8285,48.8285,48.8285,48.8285,0.0
2006-06-23 12:50:00,68.01,68.04,68.01,68.04,300.0,48.7855,48.807,48.7855,48.807,300.0
2006-06-23 12:55:00,68.04,68.04,68.04,68.04,0.0,48.807,48.807,48.807,48.807,0.0
2006-06-23 13:00:00,68.04,68.04,68.04,68.04,0.0,48.807,48.807,48.807,48.807,0.0
2006-06-23 13:05:00,68.01,68.01,68.01,68.01,600.0,48.7855,48.7855,48.7855,48.7855,600.0
2006-06-23 13:10:00,68.0,68.05,68.0,68.03,700.0,48.7783,48.8142,48.7783,48.7998,700.0
2006-06-23 13:15:00,68.03,68.03,68.03,68.03,0.0,48.7998,48.7998,48.7998,48.7998,0.0
2006-06-23 13:20:00,67.97,67.97,67.97,67.97,600.0,48.7568,48.7568,48.7568,48.7568,600.0
2006-06-23 13:25:00,67.99,67.99,67.99,67.99,3200.0,48.7712,48.7712,48.7712,48.7712,3200.0
2006-06-23 13:30:00,67.98,68.02,67.98,68.02,200.0,48.764,48.7927,48.764,48.7927,200.0
2006-06-23 13:35:00,68.02,68.02,68.02,68.02,0.0,48.7927,48.7927,48.7927,48.7927,0.0
2006-06-23 13:40:00,68.01,68.08,68.01,68.08,1400.0,48.7855,48.8357,48.7855,48.8357,1400.0
2006-06-23 13:45:00,68.08,68.08,68.08,68.08,0.0,48.8357,48.8357,48.8357,48.8357,0.0
2006-06-23 13:50:00,68.0,68.02,68.0,68.0,500.0,48.7783,48.7927,48.7783,48.7783,500.0
2006-06-23 13:55:00,67.98,67.98,67.98,67.98,600.0,48.764,48.764,48.764,48.764,600.0
2006-06-23 14:00:00,67.95,67.95,67.89,67.89,200.0,48.7425,48.7425,48.6994,48.6994,200.0
2006-06-23 14:05:00,67.89,67.89,67.89,67.89,0.0,48.6994,48.6994,48.6994,48.6994,0.0
2006-06-23 14:10:00,67.89,67.89,67.89,67.89,0.0,48.6994,48.6994,48.6994,48.6994,0.0
2006-06-23 14:15:00,67.94,67.94,67.94,67.94,600.0,48.7353,48.7353,48.7353,48.7353,600.0
2006-06-23 14:20:00,67.91,67.91,67.91,67.91,500.0,48.7138,48.7138,48.7138,48.7138,500.0
2006-06-23 14:25:00,67.96,67.96,67.96,67.96,600.0,48.7496,48.7496,48.7496,48.7496,600.0
2006-06-23 14:30:00,68.01,68.01,67.96,67.96,7100.0,48.7855,48.7855,48.7496,48.7496,7100.0
2006-06-23 14:35:00,67.97,67.97,67.95,67.95,4700.0,48.7568,48.7568,48.7425,48.7425,4700.0
2006-06-23 14:40:00,67.94,67.94,67.92,67.92,4800.0,48.7353,48.7353,48.7209,48.7209,4800.0
2006-06-23 14:45:00,67.82,67.84,67.82,67.84,1300.0,48.6492,48.6636,48.6492,48.6636,1300.0
2006-06-23 14:50:00,67.84,67.84,67.82,67.82,900.0,48.6636,48.6636,48.6492,48.6492,900.0
2006-06-23 14:55:00,67.79,67.8,67.79,67.8,1100.0,48.6277,48.6349,48.6277,48.6349,1100.0
2006-06-23 15:00:00,67.76,67.77,67.74,67.77,800.0,48.6062,48.6133,48.5918,48.6133,800.0
2006-06-23 15:05:00,67.75,67.75,67.75,67.75,100.0,48.599,48.599,48.599,48.599,100.0
2006-06-23 15:10:00,67.78,67.78,67.71,67.71,700.0,48.6205,48.6205,48.5703,48.5703,700.0
2006-06-23 15:15:00,67.71,67.71,67.71,67.71,100.0,48.5703,48.5703,48.5703,48.5703,100.0
2006-06-23 15:20:00,67.71,67.71,67.71,67.71,1600.0,48.5703,48.5703,48.5703,48.5703,1600.0
2006-06-23 15:25:00,67.81,67.81,67.81,67.81,100.0,48.642,48.642,48.642,48.642,100.0
2006-06-23 15:30:00,67.79,67.79,67.76,67.77,2000.0,48.6277,48.6277,48.6062,48.6133,2000.0
2006-06-23 15:35:00,67.77,67.84,67.77,67.82,1000.0,48.6133,48.6636,48.6133,48.6492,1000.0
2006-06-23 15:40:00,67.83,67.83,67.73,67.76,6800.0,48.6564,48.6564,48.5846,48.6062,6800.0
2006-06-23 15:45:00,67.8,67.83,67.79,67.83,10300.0,48.6349,48.6564,48.6277,48.6564,10300.0
2006-06-23 15:50:00,67.82,67.82,67.74,67.74,1000.0,48.6492,48.6492,48.5918,48.5918,1000.0
2006-06-23 15:55:00,67.79,67.79,67.74,67.76,1200.0,48.6277,48.6277,48.5918,48.6062,1200.0
2006-06-23 16:00:00,67.76,67.76,67.76,67.76,0.0,48.6062,48.6062,48.6062,48.6062,0.0
2006-06-23 16:05:00,67.76,67.76,67.76,67.76,0.0,48.6062,48.6062,48.6062,48.6062,0.0
2006-06-23 16:10:00,67.76,67.76,67.76,67.76,0.0,48.6062,48.6062,48.6062,48.6062,0.0
2006-06-26 09:35:00,67.69,67.69,67.69,67.69,400.0,48.556,48.556,48.556,48.556,400.0
2006-06-26 09:40:00,67.8,67.8,67.77,67.77,800.0,48.6349,48.6349,48.6133,48.6133,800.0
2006-06-26 09:45:00,67.83,67.83,67.83,67.83,100.0,48.6564,48.6564,48.6564,48.6564,100.0
2006-06-26 09:50:00,67.74,67.74,67.74,67.74,100.0,48.5918,48.5918,48.5918,48.5918,100.0
2006-06-26 09:55:00,67.74,67.74,67.74,67.74,0.0,48.5918,48.5918,48.5918,48.5918,0.0
2006-06-26 10:00:00,67.74,67.74,67.74,67.74,0.0,48.5918,48.5918,48.5918,48.5918,0.0
2006-06-26 10:05:00,67.74,67.74,67.74,67.74,0.0,48.5918,48.5918,48.5918,48.5918,0.0
2006-06-26 10:10:00,67.74,67.74,67.74,67.74,0.0,48.5918,48.5918,48.5918,48.5918,0.0
2006-06-26 10:15:00,67.74,67.74,67.74,67.74,0.0,48.5918,48.5918,48.5918,48.5918,0.0
2006-06-26 10:20:00,67.76,67.76,67.76,67.76,200.0,48.6062,48.6062,48.6062,48.6062,200.0
2006-06-26 10:25:00,67.81,67.81,67.81,67.81,200.0,48.642,48.642,48.642,48.642,200.0
2006-06-26 10:30:00,67.89,67.89,67.89,67.89,400.0,48.6994,48.6994,48.6994,48.6994,400.0
2006-06-26 10:35:00,67.81,67.82,67.8,67.82,1900.0,48.642,48.6492,48.6349,48.6492,1900.0
2006-06-26 10:40:00,67.79,67.79,67.79,67.79,300.0,48.6277,48.6277,48.6277,48.6277,300.0
2006-06-26 10:45:00,67.79,67.79,67.79,67.79,400.0,48.6277,48.6277,48.6277,48.6277,400.0
2006-06-26 10:50:00,67.79,67.79,67.79,67.79,0.0,48.6277,48.6277,48.6277,48.6277,0.0
2006-06-26 10:55:00,67.81,67.82,67.81,67.82,2300.0,48.642,48.6492,48.642,48.6492,2300.0
2006-06-26 11:00:00,67.79,67.79,67.75,67.75,800.0,48.6277,48.6277,48.599,48.599,800.0
2006-06-26 11:05:00,67.75,67.79,67.75,67.78,1200.0,48.599,48.6277,48.599,48.6205,1200.0
2006-06-26 11:10:00,67.81,67.81,67.75,67.75,3700.0,48.642,48.642,48.599,48.599,3700.0
2006-06-26 11:15:00,67.75,67.75,67.75,67.75,0.0,48.599,48.599,48.599,48.599,0.0
2006-06-26 11:20:00,67.8,67.81,67.77,67.77,1700.0,48.6349,48.642,48.6133,48.6133,1700.0
2006-06-26 11:25:00,67.78,67.78,67.72,67.73,1600.0,48.6205,48.6205,48.5775,48.5846,1600.0
2006-06-26 11:30:00,67.78,67.78,67.78,67.78,200.0,48.6205,48.6205,48.6205,48.6205,200.0
2006-06-26 11:35:00,67.78,67.78,67.78,67.78,100.0,48.6205,48.6205,48.6205,48.6205,100.0
2006-06-26 11:40:00,67.8,67.8,67.8,67.8,400.0,48.6349,48.6349,48.6349,48.6349,400.0
2006-06-26 11:45:00,67.79,67.79,67.74,67.74,300.0,48.6277,48.6277,48.5918,48.5918,300.0
2006-06-26 11:50:00,67.75,67.75,67.62,67.62,300.0,48.599,48.599,48.5057,48.5057,300.0
2006-06-26 11:55:00,67.68,67.68,67.66,67.66,1100.0,48.5488,48.5488,48.5344,48.5344,1100.0
2006-06-26 12:00:00,67.65,67.72,67.65,67.72,500.0,48.5273,48.5775,48.5273,48.5775,500.0
2006-06-26 12:05:00,67.72,67.72,67.72,67.72,0.0,48.5775,48.5775,48.5775,48.5775,0.0
2006-06-26 12:10:00,67.67,67.67,67.66,67.66,7900.0,48.5416,48.5416,48.5344,48.5344,7900.0
2006-06-26 12:15:00,67.6,67.6,67.6,67.6,100.0,48.4914,48.4914,48.4914,48.4914,100.0
2006-06-26 12:20:00,67.62,67.62,67.62,67.62,300.0,48.5057,48.5057,48.5057,48.5057,300.0
2006-06-26 12:25:00,67.69,67.69,67.69,67.69,1500.0,48.556,48.556,48.556,48.556,1500.0
2006-06-26 12:30:00,67.69,67.69,67.69,67.69,0.0,48.556,48.556,48.556,48.556,0.0
2006-06-26 12:35:00,67.76,67.76,67.76,67.76,100.0,48.6062,48.6062,48.6062,48.6062,100.0
2006-06-26 12:40:00,67.72,67.76,67.72,67.73,600.0,48.5775,48.6062,48.5775,48.5846,600.0
2006-06-26 12:45:00,67.8,67.82,67.8,67.82,900.0,48.6349,48.6492,48.6349,48.6492,900.0
2006-06-26 12:50:00,67.81,67.81,67.81,67.81,200.0,48.642,48.642,48.642,48.642,200.0
2006-06-26 12:55:00,67.8,67.84,67.8,67.84,1400.0,48.6349,48.6636,48.6349,48.6636,1400.0
2006-06-26 13:00:00,67.87,67.92,67.87,67.91,300.0,48.6851,48.7209,48.6851,48.7138,300.0
2006-06-26 13:05:00,67.91,67.91,67.91,67.91,0.0,48.7138,48.7138,48.7138,48.7138,0.0
2006-06-26 13:10:00,67.91,67.91,67.91,67.91,0.0,48.7138,48.7138,48.7138,48.7138,0.0
2006-06-26 13:15:00,67.91,67.91,67.91,67.91,0.0,48.7138,48.7138,48.7138,48.7138,0.0
2006-06-26 13:20:00,67.91,67.91,67.91,67.91,0.0,48.7138,48.7138,48.7138,48.7138,0.0
2006-06-26 13:25:00,67.91,67.91,67.91,67.91,0.0,48.7138,48.7138,48.7138,48.7138,0.0
2006-06-26 13:30:00,67.91,67.91,67.91,67.91,0.0,48.7138,48.7138,48.7138,48.7138,0.0
2006-06-26 13:35:00,67.83,67.83,67.83,67.83,100.0,48.6564,48.6564,48.6564,48.6564,100.0
2006-06-26 13:40:00,67.84,67.84,67.79,67.79,1700.0,48.6636,48.6636,48.6277,48.6277,1700.0
2006-06-26 13:45:00,67.78,67.78,67.78,67.78,200.0,48.6205,48.6205,48.6205,48.6205,200.0
2006-06-26 13:50:00,67.78,67.78,67.78,67.78,0.0,48.6205,48.6205,48.6205,48.6205,0.0
2006-06-26 13:55:00,67.78,67.78,67.78,67.78,0.0,48.6205,48.6205,48.6205,48.6205,0.0
2006-06-26 14:00:00,67.82,67.85,67.8,67.85,900.0,48.6492,48.6707,48.6349,48.6707,900.0
2006-06-26 14:05:00,67.85,67.85,67.8,67.8,500.0,48.6707,48.6707,48.6349,48.6349,500.0
2006-06-26 14:10:00,67.83,67.83,67.83,67.83,100.0,48.6564,48.6564,48.6564,48.6564,100.0
2006-06-26 14:15:00,67.83,67.83,67.83,67.83,0.0,48.6564,48.6564,48.6564,48.6564,0.0
2006-06-26 14:20:00,67.83,67.83,67.83,67.83,0.0,48.6564,48.6564,48.6564,48.6564,0.0
2006-06-26 14:25:00,67.81,67.81,67.81,67.81,400.0,48.642,48.642,48.642,48.642,400.0
2006-06-26 14:30:00,67.8,67.82,67.76,67.82,600.0,48.6349,48.6492,48.6062,48.6492,600.0
2006-06-26 14:35:00,67.76,67.81,67.76,67.81,400.0,48.6062,48.642,48.6062,48.642,400.0
2006-06-26 14:40:00,67.85,67.85,67.85,67.85,300.0,48.6707,48.6707,48.6707,48.6707,300.0
2006-06-26 14:45:00,67.9,67.93,67.9,67.92,3600.0,48.7066,48.7281,48.7066,48.7209,3600.0
2006-06-26 14:50:00,67.89,67.89,67.88,67.88,1700.0,48.6994,48.6994,48.6922,48.6922,1700.0
2006-06-26 14:55:00,67.94,67.94,67.94,67.94,200.0,48.7353,48.7353,48.7353,48.7353,200.0
2006-06-26 15:00:00,67.94,67.94,67.94,67.94,0.0,48.7353,48.7353,48.7353,48.7353,0.0
2006-06-26 15:05:00,67.82,67.87,67.82,67.87,600.0,48.6492,48.6851,48.6492,48.6851,600.0
2006-06-26 15:10:00,67.87,67.87,67.87,67.87,0.0,48.6851,48.6851,48.6851,48.6851,0.0
2006-06-26 15:15:00,67.85,67.89,67.84,67.89,2200.0,48.6707,48.6994,48.6636,48.6994,2200.0
2006-06-26 15:20:00,67.89,67.89,67.89,67.89,200.0,48.6994,48.6994,48.6994,48.6994,200.0
2006-06-26 15:25:00,67.88,67.89,67.88,67.88,2300.0,48.6922,48.6994,48.6922,48.6922,2300.0
2006-06-26 15:30:00,67.89,67.9,67.89,67.9,1000.0,48.6994,48.7066,48.6994,48.7066,1000.0
2006-06-26 15:35:00,67.98,67.98,67.97,67.98,2600.0,48.764,48.764,48.7568,48.764,2600.0
2006-06-26 15:40:00,67.99,67.99,67.97,67.97,200.0,48.7712,48.7712,48.7568,48.7568,200.0
2006-06-26 15:45:00,68.0,68.0,68.0,68.0,400.0,48.7783,48.7783,48.7783,48.7783,400.0
2006-06-26 15:50:00,67.98,68.01,67.97,68.01,1300.0,48.764,48.7855,48.7568,48.7855,1300.0
2006-06-26 15:55:00,67.96,68.02,67.96,68.02,700.0,48.7496,48.7927,48.7496,48.7927,700.0
2006-06-26 16:00:00,68.04,68.04,68.04,68.04,400.0,48.807,48.807,48.807,48.807,400.0
2006-06-26 16:05:00,68.04,68.04,68.04,68.04,0.0,48.807,48.807,48.807,48.807,0.0
2006-06-26 16:10:00,67.69,67.69,67.69,67.69,5000.0,48.556,48.556,48.556,48.556,5000.0
2006-06-27 09:30:00,68.06,68.06,67.97,67.97,6600.0,48.8214,48.8214,48.7568,48.7568,6600.0
2006-06-27 09:35:00,68.0,68.06,68.0,68.06,200.0,48.7783,48.8214,48.7783,48.8214,200.0
2006-06-27 09:40:00,68.06,68.06,68.06,68.06,0.0,48.8214,48.8214,48.8214,48.8214,0.0
2006-06-27 09:45:00,68.06,68.06,68.06,68.06,0.0,48.8214,48.8214,48.8214,48.8214,0.0
2006-06-27 09:50:00,68.06,68.06,68.06,68.06,0.0,48.8214,48.8214,48.8214,48.8214,0.0
2006-06-27 09:55:00,68.11,68.12,68.11,68.12,1000.0,48.8572,48.8644,48.8572,48.8644,1000.0
2006-06-27 10:00:00,68.13,68.14,68.03,68.03,2200.0,48.8716,48.8788,48.7998,48.7998,2200.0
2006-06-27 10:05:00,68.02,68.02,68.02,68.02,500.0,48.7927,48.7927,48.7927,48.7927,500.0
2006-06-27 10:10:00,68.02,68.02,68.02,68.02,0.0,48.7927,48.7927,48.7927,48.7927,0.0
2006-06-27 10:15:00,68.02,68.02,67.97,67.97,2900.0,48.7927,48.7927,48.7568,48.7568,2900.0
2006-06-27 10:20:00,67.97,67.97,67.97,67.97,0.0,48.7568,48.7568,48.7568,48.7568,0.0
2006-06-27 10:25:00,67.95,67.95,67.95,67.95,200.0,48.7425,48.7425,48.7425,48.7425,200.0
2006-06-27 10:30:00,67.99,67.99,67.99,67.99,700.0,48.7712,48.7712,48.7712,48.7712,700.0
2006-06-27 10:35:00,68.0,68.03,67.98,68.03,1600.0,48.7783,48.7998,48.764,48.7998,1600.0
2006-06-27 10:40:00,68.04,68.04,67.99,68.03,500.0,48.807,48.807,48.7712,48.7998,500.0
2006-06-27 10:45:00,67.96,67.96,67.96,67.96,300.0,48.7496,48.7496,48.7496,48.7496,300.0
2006-06-27 10:50:00,67.95,67.95,67.95,67.95,300.0,48.7425,48.7425,48.7425,48.7425,300.0
2006-06-27 10:55:00,67.92,67.92,67.89,67.89,200.0,48.7209,48.7209,48.6994,48.6994,200.0
2006-06-27 11:00:00,67.92,67.92,67.92,67.92,200.0,48.7209,48.7209,48.7209,48.7209,200.0
2006-06-27 11:05:00,67.77,67.77,67.77,67.77,100.0,48.6133,48.6133,48.6133,48.6133,100.0
2006-06-27 11:10:00,67.83,67.84,67.75,67.75,1100.0,48.6564,48.6636,48.599,48.599,1100.0
2006-06-27 11:15:00,67.75,67.75,67.75,67.75,100.0,48.599,48.599,48.599,48.599,100.0
2006-06-27 11:20:00,67.75,67.75,67.75,67.75,1000.0,48.599,48.599,48.599,48.599,1000.0
2006-06-27 11:25:00,67.75,67.75,67.75,67.75,0.0,48.599,48.599,48.599,48.599,0.0
2006-06-27 11:30:00,67.77,67.77,67.77,67.77,900.0,48.6133,48.6133,48.6133,48.6133,900.0
2006-06-27 11:35:00,67.76,67.8,67.74,67.8,3100.0,48.6062,48.6349,48.5918,48.6349,3100.0
2006-06-27 11:40:00,67.76,67.76,67.76,67.76,1000.0,48.6062,48.6062,48.6062,48.6062,1000.0
2006-06-27 11:45:00,67.75,67.77,67.74,67.75,64500.0,48.599,48.6133,48.5918,48.599,64500.0
2006-06-27 11:50:00,67.71,67.75,67.71,67.75,500.0,48.5703,48.599,48.5703,48.599,500.0
2006-06-27 11:55:00,67.75,67.75,67.75,67.75,0.0,48.599,48.599,48.599,48.599,0.0
2006-06-27 12:00:00,67.66,67.66,67.66,67.66,200.0,48.5344,48.5344,48.5344,48.5344,200.0
2006-06-27 12:05:00,67.66,67.66,67.66,67.66,0.0,48.5344,48.5344,48.5344,48.5344,0.0
2006-06-27 12:10:00,67.66,67.66,67.66,67.66,100.0,48.5344,48.5344,48.5344,48.5344,100.0
2006-06-27 12:15:00,67.66,67.66,67.66,67.66,0.0,48.5344,48.5344,48.5344,48.5344,0.0
2006-06-27 12:20:00,67.68,67.71,67.66,67.66,1700.0,48.5488,48.5703,48.5344,48.5344,1700.0
2006-06-27 12:25:00,67.71,67.72,67.67,67.67,1200.0,48.5703,48.5775,48.5416,48.5416,1200.0
2006-06-27 12:30:00,67.67,67.67,67.67,67.67,0.0,48.5416,48.5416,48.5416,48.5416,0.0
2006-06-27 12:35:00,67.67,67.67,67.67,67.67,0.0,48.5416,48.5416,48.5416,48.5416,0.0
2006-06-27 12:40:00,67.55,67.56,67.55,67.56,200.0,48.4555,48.4627,48.4555,48.4627,200.0
2006-06-27 12:45:00,67.56,67.56,67.56,67.56,0.0,48.4627,48.4627,48.4627,48.4627,0.0
2006-06-27 12:50:00,67.56,67.56,67.56,67.56,0.0,48.4627,48.4627,48.4627,48.4627,0.0
2006-06-27 12:55:00,67.59,67.63,67.59,67.62,2600.0,48.4842,48.5129,48.4842,48.5057,2600.0
2006-06-27 13:00:00,67.56,67.56,67.56,67.56,100.0,48.4627,48.4627,48.4627,48.4627,100.0
2006-06-27 13:05:00,67.59,67.63,67.59,67.61,500.0,48.4842,48.5129,48.4842,48.4986,500.0
2006-06-27 13:10:00,67.61,67.62,67.61,67.62,400.0,48.4986,48.5057,48.4986,48.5057,400.0
2006-06-27 13:15:00,67.65,67.65,67.65,67.65,200.0,48.5273,48.5273,48.5273,48.5273,200.0
2006-06-27 13:20:00,67.61,67.63,67.57,67.63,1900.0,48.4986,48.5129,48.4699,48.5129,1900.0
2006-06-27 13:25:00,67.64,67.64,67.63,67.64,900.0,48.5201,48.5201,48.5129,48.5201,900.0
2006-06-27 13:30:00,67.64,67.64,67.64,67.64,0.0,48.5201,48.5201,48.5201,48.5201,0.0
2006-06-27 13:35:00,67.66,67.66,67.65,67.65,800.0,48.5344,48.5344,48.5273,48.5273,800.0
2006-06-27 13:40:00,67.65,67.65,67.65,67.65,0.0,48.5273,48.5273,48.5273,48.5273,0.0
2006-06-27 13:45:00,67.6,67.64,67.6,67.62,600.0,48.4914,48.5201,48.4914,48.5057,600.0
2006-06-27 13:50:00,67.62,67.62,67.62,67.62,0.0,48.5057,48.5057,48.5057,48.5057,0.0
2006-06-27 13:55:00,67.65,67.67,67.63,67.63,300.0,48.5273,48.5416,48.5129,48.5129,300.0
2006-06-27 14:00:00,67.63,67.68,67.63,67.67,7000.0,48.5129,48.5488,48.5129,48.5416,7000.0
2006-06-27 14:05:00,67.71,67.71,67.71,67.71,100.0,48.5703,48.5703,48.5703,48.5703,100.0
2006-06-27 14:10:00,67.71,67.71,67.71,67.71,0.0,48.5703,48.5703,48.5703,48.5703,0.0
2006-06-27 14:15:00,67.71,67.71,67.71,67.71,0.0,48.5703,48.5703,48.5703,48.5703,0.0
2006-06-27 14:20:00,67.71,67.71,67.71,67.71,0.0,48.5703,48.5703,48.5703,48.5703,0.0
2006-06-27 14:25:00,67.59,67.59,67.52,67.55,600.0,48.4842,48.4842,48.434,48.4555,600.0
2006-06-27 14:30:00,67.54,67.56,67.54,67.56,700.0,48.4484,48.4627,48.4484,48.4627,700.0
2006-06-27 14:35:00,67.6,67.6,67.6,67.6,300.0,48.4914,48.4914,48.4914,48.4914,300.0
2006-06-27 14:40:00,67.58,67.58,67.58,67.58,200.0,48.477,48.477,48.477,48.477,200.0
2006-06-27 14:45:00,67.5,67.5,67.5,67.5,300.0,48.4197,48.4197,48.4197,48.4197,300.0
2006-06-27 14:50:00,67.5,67.53,67.44,67.44,600.0,48.4197,48.4412,48.3766,48.3766,600.0
2006-06-27 14:55:00,67.41,67.44,67.41,67.44,400.0,48.3551,48.3766,48.3551,48.3766,400.0
2006-06-27 15:00:00,67.44,67.44,67.44,67.44,100.0,48.3766,48.3766,48.3766,48.3766,100.0
2006-06-27 15:05:00,67.58,67.58,67.58,67.58,800.0,48.477,48.477,48.477,48.477,800.0
2006-06-27 15:10:00,67.52,67.54,67.52,67.54,12100.0,48.434,48.4484,48.434,48.4484,12100.0
2006-06-27 15:15:00,67.52,67.52,67.52,67.52,100.0,48.434,48.434,48.434,48.434,100.0
2006-06-27 15:20:00,67.52,67.52,67.52,67.52,0.0,48.434,48.434,48.434,48.434,0.0
2006-06-27 15:25:00,67.54,67.54,67.53,67.53,1100.0,48.4484,48.4484,48.4412,48.4412,1100.0
2006-06-27 15:30:00,67.57,67.57,67.57,67.57,300.0,48.4699,48.4699,48.4699,48.4699,300.0
2006-06-27 15:35:00,67.57,67.57,67.57,67.57,0.0,48.4699,48.4699,48.4699,48.4699,0.0
2006-06-27 15:40:00,67.49,67.49,67.42,67.46,400.0,48.4125,48.4125,48.3623,48.391,400.0
2006-06-27 15:45:00,67.46,67.46,67.46,67.46,0.0,48.391,48.391,48.391,48.391,0.0
2006-06-27 15:50:00,67.4,67.4,67.39,67.39,1700.0,48.3479,48.3479,48.3408,48.3408,1700.0
2006-06-27 15:55:00,67.41,67.41,67.4,67.4,2500.0,48.3551,48.3551,48.3479,48.3479,2500.0
2006-06-27 16:00:00,67.4,67.4,67.4,67.4,0.0,48.3479,48.3479,48.3479,48.3479,0.0
2006-06-27 16:05:00,67.4,67.4,67.4,67.4,0.0,48.3479,48.3479,48.3479,48.3479,0.0
2006-06-27 16:10:00,67.4,67.4,67.4,67.4,0.0,48.3479,48.3479,48.3479,48.3479,0.0
2006-06-28 09:30:00,67.66,67.66,67.56,67.56,4000.0,48.5344,48.5344,48.4627,48.4627,4000.0
2006-06-28 09:35:00,67.67,67.67,67.62,67.62,7100.0,48.5416,48.5416,48.5057,48.5057,7100.0
2006-06-28 09:40:00,67.57,67.57,67.56,67.56,12200.0,48.4699,48.4699,48.4627,48.4627,12200.0
2006-06-28 09:45:00,67.56,67.56,67.56,67.56,0.0,48.4627,48.4627,48.4627,48.4627,0.0
2006-06-28 09:50:00,67.49,67.54,67.49,67.54,1200.0,48.4125,48.4484,48.4125,48.4484,1200.0
2006-06-28 09:55:00,67.54,67.54,67.54,67.54,0.0,48.4484,48.4484,48.4484,48.4484,0.0
2006-06-28 10:00:00,67.57,67.57,67.56,67.56,200.0,48.4699,48.4699,48.4627,48.4627,200.0
2006-06-28 10:05:00,67.51,67.52,67.51,67.52,400.0,48.4268,48.434,48.4268,48.434,400.0
2006-06-28 10:10:00,67.52,67.52,67.52,67.52,0.0,48.434,48.434,48.434,48.434,0.0
2006-06-28 10:15:00,67.55,67.55,67.55,67.55,900.0,48.4555,48.4555,48.4555,48.4555,900.0
2006-06-28 10:20:00,67.56,67.56,67.55,67.55,600.0,48.4627,48.4627,48.4555,48.4555,600.0
2006-06-28 10:25:00,67.55,67.55,67.55,67.55,0.0,48.4555,48.4555,48.4555,48.4555,0.0
2006-06-28 10:30:00,67.52,67.53,67.52,67.53,200.0,48.434,48.4412,48.434,48.4412,200.0
2006-06-28 10:35:00,67.53,67.53,67.53,67.53,0.0,48.4412,48.4412,48.4412,48.4412,0.0
2006-06-28 10:40:00,67.53,67.53,67.53,67.53,0.0,48.4412,48.4412,48.4412,48.4412,0.0
2006-06-28 10:45:00,67.53,67.53,67.53,67.53,0.0,48.4412,48.4412,48.4412,48.4412,0.0
2006-06-28 10:50:00,67.38,67.38,67.38,67.38,200.0,48.3336,48.3336,48.3336,48.3336,200.0
2006-06-28 10:55:00,67.38,67.38,67.38,67.38,0.0,48.3336,48.3336,48.3336,48.3336,0.0
2006-06-28 11:00:00,67.38,67.38,67.38,67.38,0.0,48.3336,48.3336,48.3336,48.3336,0.0
2006-06-28 11:05:00,67.38,67.38,67.38,67.38,0.0,48.3336,48.3336,48.3336,48.3336,0.0
2006-06-28 11:10:00,67.45,67.46,67.45,67.46,7300.0,48.3838,48.391,48.3838,48.391,7300.0
2006-06-28 11:15:00,67.46,67.46,67.46,67.46,0.0,48.391,48.391,48.391,48.391,0.0
2006-06-28 11:20:00,67.46,67.46,67.46,67.46,0.0,48.391,48.391,48.391,48.391,0.0
2006-06-28 11:25:00,67.3,67.3,67.3,67.3,100.0,48.2762,48.2762,48.2762,48.2762,100.0
2006-06-28 11:30:00,67.3,67.3,67.3,67.3,0.0,48.2762,48.2762,48.2762,48.2762,0.0
2006-06-28 11:35:00,67.3,67.3,67.3,67.3,0.0,48.2762,48.2762,48.2762,48.2762,0.0
2006-06-28 11:40:00,67.33,67.33,67.33,67.33,100.0,48.2977,48.2977,48.2977,48.2977,100.0
2006-06-28 11:45:00,67.33,67.33,67.33,67.33,0.0,48.2977,48.2977,48.2977,48.2977,0.0
2006-06-28 11:50:00,67.41,67.41,67.41,67.41,100.0,48.3551,48.3551,48.3551,48.3551,100.0
2006-06-28 11:55:00,67.37,67.43,67.37,67.43,300.0,48.3264,48.3695,48.3264,48.3695,300.0
2006-06-28 12:00:00,67.43,67.43,67.43,67.43,0.0,48.3695,48.3695,48.3695,48.3695,0.0
2006-06-28 12:05:00,67.45,67.45,67.45,67.45,200.0,48.3838,48.3838,48.3838,48.3838,200.0
2006-06-28 12:10:00,67.46,67.46,67.46,67.46,100.0,48.391,48.391,48.391,48.391,100.0
2006-06-28 12:15:00,67.5,67.53,67.5,67.53,400.0,48.4197,48.4412,48.4197,48.4412,400.0
2006-06-28 12:20:00,67.5,67.5,67.5,67.5,300.0,48.4197,48.4197,48.4197,48.4197,300.0
2006-06-28 12:25:00,67.5,67.5,67.5,67.5,0.0,48.4197,48.4197,48.4197,48.4197,0.0
2006-06-28 12:30:00,67.54,67.54,67.54,67.54,100.0,48.4484,48.4484,48.4484,48.4484,100.0
2006-06-28 12:35:00,67.54,67.54,67.54,67.54,0.0,48.4484,48.4484,48.4484,48.4484,0.0
2006-06-28 12:40:00,67.54,67.54,67.54,67.54,0.0,48.4484,48.4484,48.4484,48.4484,0.0
2006-06-28 12:45:00,67.47,67.47,67.47,67.47,100.0,48.3981,48.3981,48.3981,48.3981,100.0
2006-06-28 12:50:00,67.45,67.45,67.45,67.45,100.0,48.3838,48.3838,48.3838,48.3838,100.0
2006-06-28 12:55:00,67.45,67.45,67.45,67.45,0.0,48.3838,48.3838,48.3838,48.3838,0.0
2006-06-28 13:00:00,67.47,67.5,67.47,67.5,300.0,48.3981,48.4197,48.3981,48.4197,300.0
2006-06-28 13:05:00,67.49,67.49,67.49,67.49,100.0,48.4125,48.4125,48.4125,48.4125,100.0
2006-06-28 13:10:00,67.46,67.46,67.46,67.46,100.0,48.391,48.391,48.391,48.391,100.0
2006-06-28 13:15:00,67.46,67.46,67.46,67.46,1100.0,48.391,48.391,48.391,48.391,1100.0
2006-06-28 13:20:00,67.5,67.5,67.47,67.5,2300.0,48.4197,48.4197,48.3981,48.4197,2300.0
2006-06-28 13:25:00,67.54,67.54,67.54,67.54,200.0,48.4484,48.4484,48.4484,48.4484,200.0
2006-06-28 13:30:00,67.45,67.45,67.45,67.45,9400.0,48.3838,48.3838,48.3838,48.3838,9400.0
2006-06-28 13:35:00,67.45,67.45,67.45,67.45,0.0,48.3838,48.3838,48.3838,48.3838,0.0
2006-06-28 13:40:00,67.45,67.45,67.45,67.45,0.0,48.3838,48.3838,48.3838,48.3838,0.0
2006-06-28 13:45:00,67.45,67.45,67.45,67.45,0.0,48.3838,48.3838,48.3838,48.3838,0.0
2006-06-28 13:50:00,67.45,67.45,67.45,67.45,0.0,48.3838,48.3838,48.3838,48.3838,0.0
2006-06-28 13:55:00,67.42,67.45,67.42,67.45,3900.0,48.3623,48.3838,48.3623,48.3838,3900.0
2006-06-28 14:00:00,67.52,67.52,67.52,67.52,300.0,48.434,48.434,48.434,48.434,300.0
2006-06-28 14:05:00,67.52,67.52,67.52,67.52,0.0,48.434,48.434,48.434,48.434,0.0
2006-06-28 14:10:00,67.52,67.52,67.52,67.52,0.0,48.434,48.434,48.434,48.434,0.0
2006-06-28 14:15:00,67.52,67.52,67.52,67.52,0.0,48.434,48.434,48.434,48.434,0.0
2006-06-28 14:20:00,67.52,67.52,67.52,67.52,0.0,48.434,48.434,48.434,48.434,0.0
2006-06-28 14:25:00,67.58,67.6,67.58,67.6,1600.0,48.477,48.4914,48.477,48.4914,1600.0
2006-06-28 14:30:00,67.68,67.68,67.64,67.64,2500.0,48.5488,48.5488,48.5201,48.5201,2500.0
2006-06-28 14:35:00,67.72,67.72,67.7,67.7,6100.0,48.5775,48.5775,48.5631,48.5631,6100.0
2006-06-28 14:40:00,67.7,67.79,67.68,67.79,2300.0,48.5631,48.6277,48.5488,48.6277,2300.0
2006-06-28 14:45:00,67.85,67.85,67.8,67.8,1300.0,48.6707,48.6707,48.6349,48.6349,1300.0
2006-06-28 14:50:00,67.78,67.78,67.77,67.77,300.0,48.6205,48.6205,48.6133,48.6133,300.0
2006-06-28 14:55:00,67.75,67.75,67.75,67.75,100.0,48.599,48.599,48.599,48.599,100.0
2006-06-28 15:00:00,67.72,67.72,67.69,67.69,2700.0,48.5775,48.5775,48.556,48.556,2700.0
2006-06-28 15:05:00,67.75,67.75,67.71,67.71,1900.0,48.599,48.599,48.5703,48.5703,1900.0
2006-06-28 15:10:00,67.71,67.71,67.71,67.71,0.0,48.5703,48.5703,48.5703,48.5703,0.0
2006-06-28 15:15:00,67.71,67.71,67.71,67.71,0.0,48.5703,48.5703,48.5703,48.5703,0.0
2006-06-28 15:20:00,67.67,67.67,67.67,67.67,900.0,48.5416,48.5416,48.5416,48.5416,900.0
2006-06-28 15:25:00,67.67,67.67,67.67,67.67,0.0,48.5416,48.5416,48.5416,48.5416,0.0
2006-06-28 15:30:00,67.69,67.74,67.69,67.74,3600.0,48.556,48.5918,48.556,48.5918,3600.0
2006-06-28 15:35:00,67.72,67.72,67.7,67.7,600.0,48.5775,48.5775,48.5631,48.5631,600.0
2006-06-28 15:40:00,67.68,67.69,67.65,67.69,700.0,48.5488,48.556,48.5273,48.556,700.0
2006-06-28 15:45:00,67.69,67.69,67.69,67.69,0.0,48.556,48.556,48.556,48.556,0.0
2006-06-28 15:50:00,67.67,67.73,67.67,67.73,8900.0,48.5416,48.5846,48.5416,48.5846,8900.0
2006-06-28 15:55:00,67.7,67.75,67.68,67.69,421600.0,48.5631,48.599,48.5488,48.556,421600.0
2006-06-28 16:00:00,67.69,67.69,67.69,67.69,0.0,48.556,48.556,48.556,48.556,0.0
2006-06-28 16:05:00,67.69,67.69,67.69,67.69,0.0,48.556,48.556,48.556,48.556,0.0
2006-06-28 16:10:00,67.69,67.69,67.69,67.69,0.0,48.556,48.556,48.556,48.556,0.0
2006-06-29 09:30:00,68.15,68.15,68.05,68.05,14900.0,48.8859,48.8859,48.8142,48.8142,14900.0
2006-06-29 09:35:00,68.2,68.2,68.09,68.09,1900.0,48.9218,48.9218,48.8429,48.8429,1900.0
2006-06-29 09:40:00,68.09,68.1,68.07,68.09,429500.0,48.8429,48.8501,48.8285,48.8429,429500.0
2006-06-29 09:45:00,68.13,68.24,68.13,68.23,101300.0,48.8716,48.9505,48.8716,48.9433,101300.0
2006-06-29 09:50:00,68.19,68.21,68.17,68.21,100500.0,48.9146,48.929,48.9003,48.929,100500.0
2006-06-29 09:55:00,68.21,68.29,68.21,68.28,2400.0,48.929,48.9864,48.929,48.9792,2400.0
2006-06-29 10:00:00,68.29,68.3,68.29,68.3,8300.0,48.9864,48.9935,48.9864,48.9935,8300.0
2006-06-29 10:05:00,68.35,68.35,68.35,68.35,500.0,49.0294,49.0294,49.0294,49.0294,500.0
2006-06-29 10:10:00,68.27,68.27,68.27,68.27,100.0,48.972,48.972,48.972,48.972,100.0
2006-06-29 10:15:00,68.28,68.28,68.27,68.27,600.0,48.9792,48.9792,48.972,48.972,600.0
2006-06-29 10:20:00,68.27,68.27,68.27,68.27,600.0,48.972,48.972,48.972,48.972,600.0
2006-06-29 10:25:00,68.22,68.25,68.22,68.25,1000.0,48.9361,48.9577,48.9361,48.9577,1000.0
2006-06-29 10:30:00,68.23,68.23,68.23,68.23,700.0,48.9433,48.9433,48.9433,48.9433,700.0
2006-06-29 10:35:00,68.25,68.25,68.24,68.24,700.0,48.9577,48.9577,48.9505,48.9505,700.0
2006-06-29 10:40:00,68.24,68.24,68.24,68.24,0.0,48.9505,48.9505,48.9505,48.9505,0.0
2006-06-29 10:45:00,68.26,68.31,68.26,68.31,600.0,48.9648,49.0007,48.9648,49.0007,600.0
2006-06-29 10:50:00,68.34,68.34,68.33,68.33,600.0,49.0222,49.0222,49.015,49.015,600.0
2006-06-29 10:55:00,68.32,68.32,68.32,68.32,500.0,49.0079,49.0079,49.0079,49.0079,500.0
2006-06-29 11:00:00,68.36,68.42,68.36,68.42,1100.0,49.0366,49.0796,49.0366,49.0796,1100.0
2006-06-29 11:05:00,68.4,68.4,68.38,68.38,1200.0,49.0653,49.0653,49.0509,49.0509,1200.0
2006-06-29 11:10:00,68.4,68.43,68.39,68.43,400.0,49.0653,49.0868,49.0581,49.0868,400.0
2006-06-29 11:15:00,68.42,68.42,68.42,68.42,200.0,49.0796,49.0796,49.0796,49.0796,200.0
2006-06-29 11:20:00,68.34,68.36,68.34,68.36,300.0,49.0222,49.0366,49.0222,49.0366,300.0
2006-06-29 11:25:00,68.31,68.32,68.31,68.32,400.0,49.0007,49.0079,49.0007,49.0079,400.0
2006-06-29 11:30:00,68.32,68.32,68.32,68.32,100.0,49.0079,49.0079,49.0079,49.0079,100.0
2006-06-29 11:35:00,68.3,68.3,68.22,68.27,1600.0,48.9935,48.9935,48.9361,48.972,1600.0
2006-06-29 11:40:00,68.26,68.26,68.26,68.26,100.0,48.9648,48.9648,48.9648,48.9648,100.0
2006-06-29 11:45:00,68.23,68.26,68.23,68.26,900.0,48.9433,48.9648,48.9433,48.9648,900.0
2006-06-29 11:50:00,68.31,68.31,68.25,68.26,3400.0,49.0007,49.0007,48.9577,48.9648,3400.0
2006-06-29 11:55:00,68.25,68.25,68.25,68.25,1000.0,48.9577,48.9577,48.9577,48.9577,1000.0
2006-06-29 12:00:00,68.25,68.25,68.25,68.25,0.0,48.9577,48.9577,48.9577,48.9577,0.0
2006-06-29 12:05:00,68.19,68.25,68.19,68.25,1200.0,48.9146,48.9577,48.9146,48.9577,1200.0
2006-06-29 12:10:00,68.25,68.25,68.25,68.25,0.0,48.9577,48.9577,48.9577,48.9577,0.0
2006-06-29 12:15:00,68.32,68.32,68.32,68.32,800.0,49.0079,49.0079,49.0079,49.0079,800.0
2006-06-29 12:20:00,68.32,68.32,68.32,68.32,0.0,49.0079,49.0079,49.0079,49.0079,0.0
2006-06-29 12:25:00,68.3,68.3,68.27,68.27,2300.0,48.9935,48.9935,48.972,48.972,2300.0
2006-06-29 12:30:00,68.21,68.21,68.21,68.21,100.0,48.929,48.929,48.929,48.929,100.0
2006-06-29 12:35:00,68.19,68.26,68.15,68.15,2000.0,48.9146,48.9648,48.8859,48.8859,2000.0
2006-06-29 12:40:00,68.21,68.23,68.21,68.23,200.0,48.929,48.9433,48.929,48.9433,200.0
2006-06-29 12:45:00,68.21,68.21,68.21,68.21,400.0,48.929,48.929,48.929,48.929,400.0
2006-06-29 12:50:00,68.21,68.21,68.21,68.21,0.0,48.929,48.929,48.929,48.929,0.0
2006-06-29 12:55:00,68.17,68.17,68.12,68.14,700.0,48.9003,48.9003,48.8644,48.8788,700.0
2006-06-29 13:00:00,68.17,68.17,68.17,68.17,500.0,48.9003,48.9003,48.9003,48.9003,500.0
2006-06-29 13:05:00,68.17,68.17,68.17,68.17,100.0,48.9003,48.9003,48.9003,48.9003,100.0
2006-06-29 13:10:00,68.17,68.17,68.17,68.17,0.0,48.9003,48.9003,48.9003,48.9003,0.0
2006-06-29 13:15:00,68.22,68.22,68.13,68.13,800.0,48.9361,48.9361,48.8716,48.8716,800.0
2006-06-29 13:20:00,68.14,68.14,68.14,68.14,100.0,48.8788,48.8788,48.8788,48.8788,100.0
2006-06-29 13:25:00,68.22,68.22,68.2,68.21,700.0,48.9361,48.9361,48.9218,48.929,700.0
2006-06-29 13:30:00,68.21,68.21,68.21,68.21,600.0,48.929,48.929,48.929,48.929,600.0
2006-06-29 13:35:00,68.23,68.23,68.23,68.23,1000.0,48.9433,48.9433,48.9433,48.9433,1000.0
2006-06-29 13:40:00,68.23,68.23,68.23,68.23,0.0,48.9433,48.9433,48.9433,48.9433,0.0
2006-06-29 13:45:00,68.2,68.2,68.2,68.2,800.0,48.9218,48.9218,48.9218,48.9218,800.0
2006-06-29 13:50:00,68.14,68.14,68.14,68.14,1300.0,48.8788,48.8788,48.8788,48.8788,1300.0
2006-06-29 13:55:00,68.14,68.22,68.14,68.22,400.0,48.8788,48.9361,48.8788,48.9361,400.0
2006-06-29 14:00:00,68.29,68.29,68.29,68.29,200.0,48.9864,48.9864,48.9864,48.9864,200.0
2006-06-29 14:05:00,68.29,68.3,68.29,68.3,900.0,48.9864,48.9935,48.9864,48.9935,900.0
2006-06-29 14:10:00,68.29,68.29,68.29,68.29,100.0,48.9864,48.9864,48.9864,48.9864,100.0
2006-06-29 14:15:00,68.22,68.58,68.22,68.58,4000.0,48.9361,49.1944,48.9361,49.1944,4000.0
2006-06-29 14:20:00,68.63,68.9,68.63,68.75,1100.0,49.2302,49.4239,49.2302,49.3163,1100.0
2006-06-29 14:25:00,68.77,68.8,68.67,68.67,3100.0,49.3307,49.3522,49.2589,49.2589,3100.0
2006-06-29 14:30:00,68.57,68.62,68.57,68.6,3000.0,49.1872,49.2231,49.1872,49.2087,3000.0
2006-06-29 14:35:00,68.66,68.69,68.53,68.69,3000.0,49.2518,49.2733,49.1585,49.2733,3000.0
2006-06-29 14:40:00,68.67,68.76,68.63,68.73,2600.0,49.2589,49.3235,49.2302,49.302,2600.0
2006-06-29 14:45:00,68.78,68.93,68.74,68.93,1900.0,49.3378,49.4454,49.3092,49.4454,1900.0
2006-06-29 14:50:00,68.93,68.93,68.88,68.91,3600.0,49.4454,49.4454,49.4096,49.4311,3600.0
2006-06-29 14:55:00,68.97,68.97,68.94,68.94,2600.0,49.4741,49.4741,49.4526,49.4526,2600.0
2006-06-29 15:00:00,68.93,68.96,68.93,68.96,700.0,49.4454,49.467,49.4454,49.467,700.0
2006-06-29 15:05:00,68.96,68.99,68.91,68.97,5700.0,49.467,49.4885,49.4311,49.4741,5700.0
2006-06-29 15:10:00,69.08,69.08,68.97,68.97,7600.0,49.553,49.553,49.4741,49.4741,7600.0
2006-06-29 15:15:00,68.93,69.01,68.93,68.99,1500.0,49.4454,49.5028,49.4454,49.4885,1500.0
2006-06-29 15:20:00,68.96,68.96,68.96,68.96,100.0,49.467,49.467,49.467,49.467,100.0
2006-06-29 15:25:00,68.93,68.96,68.93,68.96,3300.0,49.4454,49.467,49.4454,49.467,3300.0
2006-06-29 15:30:00,69.13,69.13,69.05,69.05,4500.0,49.5889,49.5889,49.5315,49.5315,4500.0
2006-06-29 15:35:00,69.12,69.13,69.05,69.12,15300.0,49.5817,49.5889,49.5315,49.5817,15300.0
2006-06-29 15:40:00,69.12,69.12,69.12,69.12,0.0,49.5817,49.5817,49.5817,49.5817,0.0
2006-06-29 15:45:00,69.13,69.21,69.13,69.21,1600.0,49.5889,49.6463,49.5889,49.6463,1600.0
2006-06-29 15:50:00,69.13,69.13,69.12,69.12,200.0,49.5889,49.5889,49.5817,49.5817,200.0
2006-06-29 15:55:00,69.21,69.22,69.15,69.2,3000.0,49.6463,49.6535,49.6033,49.6391,3000.0
2006-06-29 16:00:00,69.13,69.13,69.13,69.13,100.0,49.5889,49.5889,49.5889,49.5889,100.0
2006-06-29 16:05:00,69.13,69.13,69.13,69.13,0.0,49.5889,49.5889,49.5889,49.5889,0.0
2006-06-29 16:10:00,69.13,69.13,69.13,69.13,0.0,49.5889,49.5889,49.5889,49.5889,0.0
2006-06-30 09:30:00,69.4,69.44,69.27,69.44,14200.0,49.7826,49.8113,49.6893,49.8113,14200.0
2006-06-30 09:35:00,69.3,69.3,69.3,69.3,4900.0,49.7109,49.7109,49.7109,49.7109,4900.0
2006-06-30 09:40:00,69.28,69.37,69.28,69.31,35000.0,49.6965,49.7611,49.6965,49.718,35000.0
2006-06-30 09:45:00,69.28,69.28,69.28,69.28,700.0,49.6965,49.6965,49.6965,49.6965,700.0
2006-06-30 09:50:00,69.3,69.3,69.3,69.3,800.0,49.7109,49.7109,49.7109,49.7109,800.0
2006-06-30 09:55:00,69.2,69.27,69.19,69.19,6900.0,49.6391,49.6893,49.6319,49.6319,6900.0
2006-06-30 10:00:00,69.19,69.19,69.13,69.13,700.0,49.6319,49.6319,49.5889,49.5889,700.0
2006-06-30 10:05:00,69.18,69.18,69.18,69.18,500.0,49.6248,49.6248,49.6248,49.6248,500.0
2006-06-30 10:10:00,69.11,69.11,69.11,69.11,500.0,49.5746,49.5746,49.5746,49.5746,500.0
2006-06-30 10:15:00,69.11,69.11,69.11,69.11,0.0,49.5746,49.5746,49.5746,49.5746,0.0
2006-06-30 10:20:00,69.11,69.12,69.06,69.12,1700.0,49.5746,49.5817,49.5387,49.5817,1700.0
2006-06-30 10:25:00,69.12,69.13,69.1,69.1,1600.0,49.5817,49.5889,49.5674,49.5674,1600.0
2006-06-30 10:30:00,69.13,69.16,69.13,69.16,1300.0,49.5889,49.6104,49.5889,49.6104,1300.0
2006-06-30 10:35:00,69.15,69.16,69.15,69.16,1100.0,49.6033,49.6104,49.6033,49.6104,1100.0
2006-06-30 10:40:00,69.21,69.21,69.17,69.17,600.0,49.6463,49.6463,49.6176,49.6176,600.0
2006-06-30 10:45:00,69.17,69.17,69.17,69.17,0.0,49.6176,49.6176,49.6176,49.6176,0.0
2006-06-30 10:50:00,69.14,69.23,69.14,69.23,1000.0,49.5961,49.6606,49.5961,49.6606,1000.0
2006-06-30 10:55:00,69.19,69.19,69.19,69.19,100.0,49.6319,49.6319,49.6319,49.6319,100.0
2006-06-30 11:00:00,69.29,69.29,69.29,69.29,100.0,49.7037,49.7037,49.7037,49.7037,100.0
2006-06-30 11:05:00,69.24,69.29,69.24,69.29,1100.0,49.6678,49.7037,49.6678,49.7037,1100.0
2006-06-30 11:10:00,69.24,69.27,69.23,69.27,4300.0,49.6678,49.6893,49.6606,49.6893,4300.0
2006-06-30 11:15:00,69.27,69.27,69.27,69.27,1100.0,49.6893,49.6893,49.6893,49.6893,1100.0
2006-06-30 11:20:00,69.21,69.21,69.21,69.21,1100.0,49.6463,49.6463,49.6463,49.6463,1100.0
2006-06-30 11:25:00,69.22,69.25,69.19,69.19,700.0,49.6535,49.675,49.6319,49.6319,700.0
2006-06-30 11:30:00,69.24,69.24,69.22,69.22,500.0,49.6678,49.6678,49.6535,49.6535,500.0
2006-06-30 11:35:00,69.18,69.21,69.18,69.21,1600.0,49.6248,49.6463,49.6248,49.6463,1600.0
2006-06-30 11:40:00,69.23,69.23,69.22,69.23,2500.0,49.6606,49.6606,49.6535,49.6606,2500.0
2006-06-30 11:45:00,69.23,69.23,69.23,69.23,0.0,49.6606,49.6606,49.6606,49.6606,0.0
2006-06-30 11:50:00,69.19,69.26,69.19,69.26,1200.0,49.6319,49.6822,49.6319,49.6822,1200.0
2006-06-30 11:55:00,69.22,69.22,69.22,69.22,700.0,49.6535,49.6535,49.6535,49.6535,700.0
2006-06-30 12:00:00,69.24,69.3,69.24,69.3,4800.0,49.6678,49.7109,49.6678,49.7109,4800.0
2006-06-30 12:05:00,69.24,69.24,69.17,69.17,1100.0,49.6678,49.6678,49.6176,49.6176,1100.0
2006-06-30 12:10:00,69.17,69.17,69.17,69.17,0.0,49.6176,49.6176,49.6176,49.6176,0.0
2006-06-30 12:15:00,69.23,69.23,69.22,69.22,400.0,49.6606,49.6606,49.6535,49.6535,400.0
2006-06-30 12:20:00,69.21,69.24,69.21,69.24,300.0,49.6463,49.6678,49.6463,49.6678,300.0
2006-06-30 12:25:00,69.25,69.25,69.25,69.25,500.0,49.675,49.675,49.675,49.675,500.0
2006-06-30 12:30:00,69.21,69.21,69.17,69.17,1100.0,49.6463,49.6463,49.6176,49.6176,1100.0
2006-06-30 12:35:00,69.17,69.17,69.17,69.17,0.0,49.6176,49.6176,49.6176,49.6176,0.0
2006-06-30 12:40:00,69.19,69.28,69.19,69.28,5000.0,49.6319,49.6965,49.6319,49.6965,5000.0
2006-06-30 12:45:00,69.25,69.3,69.25,69.3,1600.0,49.675,49.7109,49.675,49.7109,1600.0
2006-06-30 12:50:00,69.25,69.25,69.24,69.24,500.0,49.675,49.675,49.6678,49.6678,500.0
2006-06-30 12:55:00,69.24,69.24,69.24,69.24,0.0,49.6678,49.6678,49.6678,49.6678,0.0
2006-06-30 13:00:00,69.23,69.23,69.23,69.23,5000.0,49.6606,49.6606,49.6606,49.6606,5000.0
2006-06-30 13:05:00,69.2,69.2,69.2,69.2,100.0,49.6391,49.6391,49.6391,49.6391,100.0
2006-06-30 13:10:00,69.24,69.24,69.24,69.24,100.0,49.6678,49.6678,49.6678,49.6678,100.0
2006-06-30 13:15:00,69.24,69.24,69.24,69.24,100.0,49.6678,49.6678,49.6678,49.6678,100.0
2006-06-30 13:20:00,69.2,69.2,69.2,69.2,100.0,49.6391,49.6391,49.6391,49.6391,100.0
2006-06-30 13:25:00,69.22,69.23,69.15,69.15,4400.0,49.6535,49.6606,49.6033,49.6033,4400.0
2006-06-30 13:30:00,69.23,69.23,69.22,69.22,1800.0,49.6606,49.6606,49.6535,49.6535,1800.0
2006-06-30 13:35:00,69.23,69.23,69.23,69.23,200.0,49.6606,49.6606,49.6606,49.6606,200.0
2006-06-30 13:40:00,69.23,69.23,69.17,69.23,1700.0,49.6606,49.6606,49.6176,49.6606,1700.0
2006-06-30 13:45:00,69.23,69.23,69.23,69.23,0.0,49.6606,49.6606,49.6606,49.6606,0.0
2006-06-30 13:50:00,69.23,69.25,69.23,69.25,300.0,49.6606,49.675,49.6606,49.675,300.0
2006-06-30 13:55:00,69.25,69.25,69.25,69.25,0.0,49.675,49.675,49.675,49.675,0.0
2006-06-30 14:00:00,69.18,69.18,69.18,69.18,800.0,49.6248,49.6248,49.6248,49.6248,800.0
2006-06-30 14:05:00,69.25,69.3,69.25,69.3,2600.0,49.675,49.7109,49.675,49.7109,2600.0
2006-06-30 14:10:00,69.3,69.3,69.3,69.3,3700.0,49.7109,49.7109,49.7109,49.7109,3700.0
2006-06-30 14:15:00,69.24,69.24,69.23,69.23,3500.0,49.6678,49.6678,49.6606,49.6606,3500.0
2006-06-30 14:20:00,69.23,69.23,69.23,69.23,300.0,49.6606,49.6606,49.6606,49.6606,300.0
2006-06-30 14:25:00,69.24,69.26,69.24,69.24,2200.0,49.6678,49.6822,49.6678,49.6678,2200.0
2006-06-30 14:30:00,69.24,69.24,69.24,69.24,1000.0,49.6678,49.6678,49.6678,49.6678,1000.0
2006-06-30 14:35:00,69.3,69.3,69.28,69.28,300.0,49.7109,49.7109,49.6965,49.6965,300.0
2006-06-30 14:40:00,69.3,69.3,69.27,69.27,1600.0,49.7109,49.7109,49.6893,49.6893,1600.0
2006-06-30 14:45:00,69.29,69.29,69.29,69.29,900.0,49.7037,49.7037,49.7037,49.7037,900.0
2006-06-30 14:50:00,69.29,69.3,69.29,69.3,4100.0,49.7037,49.7109,49.7037,49.7109,4100.0
2006-06-30 14:55:00,69.3,69.3,69.3,69.3,0.0,49.7109,49.7109,49.7109,49.7109,0.0
2006-06-30 15:00:00,69.33,69.33,69.33,69.33,1100.0,49.7324,49.7324,49.7324,49.7324,1100.0
2006-06-30 15:05:00,69.39,69.39,69.31,69.37,1000.0,49.7754,49.7754,49.718,49.7611,1000.0
2006-06-30 15:10:00,69.32,69.35,69.29,69.34,6000.0,49.7252,49.7467,49.7037,49.7395,6000.0
2006-06-30 15:15:00,69.34,69.34,69.34,69.34,0.0,49.7395,49.7395,49.7395,49.7395,0.0
2006-06-30 15:20:00,69.28,69.28,69.28,69.28,900.0,49.6965,49.6965,49.6965,49.6965,900.0
2006-06-30 15:25:00,69.24,69.24,69.24,69.24,200.0,49.6678,49.6678,49.6678,49.6678,200.0
2006-06-30 15:30:00,69.26,69.26,69.21,69.21,500.0,49.6822,49.6822,49.6463,49.6463,500.0
2006-06-30 15:35:00,69.16,69.23,69.16,69.2,4200.0,49.6104,49.6606,49.6104,49.6391,4200.0
2006-06-30 15:40:00,69.19,69.19,69.19,69.19,400.0,49.6319,49.6319,49.6319,49.6319,400.0
2006-06-30 15:45:00,69.15,69.22,69.1,69.22,3100.0,49.6033,49.6535,49.5674,49.6535,3100.0
2006-06-30 15:50:00,69.15,69.23,69.14,69.17,4800.0,49.6033,49.6606,49.5961,49.6176,4800.0
2006-06-30 15:55:00,69.16,69.22,69.06,69.17,34200.0,49.6104,49.6535,49.5387,49.6176,34200.0
2006-06-30 16:00:00,69.13,69.13,69.08,69.08,3300.0,49.5889,49.5889,49.553,49.553,3300.0
2006-06-30 16:05:00,69.08,69.08,69.08,69.08,0.0,49.553,49.553,49.553,49.553,0.0
2006-06-30 16:10:00,69.08,69.08,69.08,69.08,0.0,49.553,49.553,49.553,49.553,0.0
2006-07-03 09:30:00,69.37,69.37,69.37,69.37,3400.0,49.7611,49.7611,49.7611,49.7611,3400.0
2006-07-03 09:35:00,69.37,69.37,69.37,69.37,0.0,49.7611,49.7611,49.7611,49.7611,0.0
2006-07-03 09:40:00,69.37,69.37,69.37,69.37,0.0,49.7611,49.7611,49.7611,49.7611,0.0
2006-07-03 09:45:00,69.29,69.35,69.29,69.35,2100.0,49.7037,49.7467,49.7037,49.7467,2100.0
2006-07-03 09:50:00,69.35,69.35,69.35,69.35,0.0,49.7467,49.7467,49.7467,49.7467,0.0
2006-07-03 09:55:00,69.33,69.35,69.27,69.32,6000.0,49.7324,49.7467,49.6893,49.7252,6000.0
2006-07-03 10:00:00,69.2,69.21,69.2,69.21,400.0,49.6391,49.6463,49.6391,49.6463,400.0
2006-07-03 10:05:00,69.27,69.27,69.26,69.26,300.0,49.6893,49.6893,49.6822,49.6822,300.0
2006-07-03 10:10:00,69.31,69.34,69.29,69.29,500.0,49.718,49.7395,49.7037,49.7037,500.0
2006-07-03 10:15:00,69.3,69.31,69.3,69.31,1500.0,49.7109,49.718,49.7109,49.718,1500.0
2006-07-03 10:20:00,69.33,69.33,69.31,69.31,97800.0,49.7324,49.7324,49.718,49.718,97800.0
2006-07-03 10:25:00,69.33,69.33,69.27,69.27,900.0,49.7324,49.7324,49.6893,49.6893,900.0
2006-07-03 10:30:00,69.27,69.27,69.27,69.27,0.0,49.6893,49.6893,49.6893,49.6893,0.0
2006-07-03 10:35:00,69.35,69.35,69.35,69.35,400.0,49.7467,49.7467,49.7467,49.7467,400.0
2006-07-03 10:40:00,69.39,69.39,69.39,69.39,400.0,49.7754,49.7754,49.7754,49.7754,400.0
2006-07-03 10:45:00,69.39,69.39,69.39,69.39,0.0,49.7754,49.7754,49.7754,49.7754,0.0
2006-07-03 10:50:00,69.34,69.34,69.34,69.34,200.0,49.7395,49.7395,49.7395,49.7395,200.0
2006-07-03 10:55:00,69.32,69.39,69.32,69.33,4200.0,49.7252,49.7754,49.7252,49.7324,4200.0
2006-07-03 11:00:00,69.4,69.4,69.33,69.33,4400.0,49.7826,49.7826,49.7324,49.7324,4400.0
2006-07-03 11:05:00,69.35,69.35,69.35,69.35,100.0,49.7467,49.7467,49.7467,49.7467,100.0
2006-07-03 11:10:00,69.35,69.35,69.35,69.35,100.0,49.7467,49.7467,49.7467,49.7467,100.0
2006-07-03 11:15:00,69.35,69.35,69.35,69.35,0.0,49.7467,49.7467,49.7467,49.7467,0.0
2006-07-03 11:20:00,69.35,69.35,69.35,69.35,0.0,49.7467,49.7467,49.7467,49.7467,0.0
2006-07-03 11:25:00,69.48,69.48,69.48,69.48,1100.0,49.84,49.84,49.84,49.84,1100.0
2006-07-03 11:30:00,69.48,69.48,69.48,69.48,500.0,49.84,49.84,49.84,49.84,500.0
2006-07-03 11:35:00,69.48,69.48,69.48,69.48,0.0,49.84,49.84,49.84,49.84,0.0
2006-07-03 11:40:00,69.49,69.49,69.49,69.49,400.0,49.8471,49.8471,49.8471,49.8471,400.0
2006-07-03 11:45:00,69.49,69.49,69.49,69.49,0.0,49.8471,49.8471,49.8471,49.8471,0.0
2006-07-03 11:50:00,69.5,69.52,69.5,69.52,1100.0,49.8543,49.8687,49.8543,49.8687,1100.0
2006-07-03 11:55:00,69.56,69.56,69.48,69.56,800.0,49.8974,49.8974,49.84,49.8974,800.0
2006-07-03 12:00:00,69.51,69.51,69.51,69.51,200.0,49.8615,49.8615,49.8615,49.8615,200.0
2006-07-03 12:05:00,69.51,69.51,69.51,69.51,0.0,49.8615,49.8615,49.8615,49.8615,0.0
2006-07-03 12:10:00,69.51,69.51,69.51,69.51,0.0,49.8615,49.8615,49.8615,49.8615,0.0
2006-07-03 12:15:00,69.57,69.59,69.57,69.59,200.0,49.9045,49.9189,49.9045,49.9189,200.0
2006-07-03 12:20:00,69.59,69.59,69.59,69.59,0.0,49.9189,49.9189,49.9189,49.9189,0.0
2006-07-03 12:25:00,69.58,69.58,69.52,69.52,4600.0,49.9117,49.9117,49.8687,49.8687,4600.0
2006-07-03 12:30:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 12:35:00,69.6,69.6,69.59,69.59,600.0,49.9261,49.9261,49.9189,49.9189,600.0
2006-07-03 12:40:00,69.59,69.59,69.59,69.59,100.0,49.9189,49.9189,49.9189,49.9189,100.0
2006-07-03 12:45:00,69.62,69.64,69.62,69.63,500.0,49.9404,49.9547,49.9404,49.9476,500.0
2006-07-03 12:50:00,69.64,69.64,69.64,69.64,600.0,49.9547,49.9547,49.9547,49.9547,600.0
2006-07-03 12:55:00,69.56,69.62,69.56,69.57,700.0,49.8974,49.9404,49.8974,49.9045,700.0
2006-07-03 13:00:00,69.57,69.57,69.57,69.57,0.0,49.9045,49.9045,49.9045,49.9045,0.0
2006-07-03 13:05:00,69.52,69.52,69.52,69.52,100.0,49.8687,49.8687,49.8687,49.8687,100.0
2006-07-03 13:10:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 13:15:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 13:20:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 13:25:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 13:30:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 13:35:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 13:40:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 13:45:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 13:50:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 13:55:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:00:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:05:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:10:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:15:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:20:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:25:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:30:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:35:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:40:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:45:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:50:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 14:55:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:00:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:05:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:10:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:15:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:20:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:25:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:30:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:35:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:40:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:45:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:50:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-03 15:55:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-07-05 09:30:00,69.28,69.28,69.26,69.26,8100.0,49.6965,49.6965,49.6822,49.6822,8100.0
2006-07-05 09:35:00,69.22,69.23,69.12,69.12,32800.0,49.6535,49.6606,49.5817,49.5817,32800.0
2006-07-05 09:40:00,69.2,69.2,69.2,69.2,700.0,49.6391,49.6391,49.6391,49.6391,700.0
2006-07-05 09:45:00,69.16,69.16,69.12,69.13,2700.0,49.6104,49.6104,49.5817,49.5889,2700.0
2006-07-05 09:50:00,69.12,69.12,69.11,69.11,600.0,49.5817,49.5817,49.5746,49.5746,600.0
2006-07-05 09:55:00,69.01,69.01,69.0,69.0,300.0,49.5028,49.5028,49.4957,49.4957,300.0
2006-07-05 10:00:00,69.0,69.0,69.0,69.0,0.0,49.4957,49.4957,49.4957,49.4957,0.0
2006-07-05 10:05:00,69.0,69.0,68.89,68.89,4600.0,49.4957,49.4957,49.4167,49.4167,4600.0
2006-07-05 10:10:00,68.89,68.97,68.89,68.97,1600.0,49.4167,49.4741,49.4167,49.4741,1600.0
2006-07-05 10:15:00,68.91,68.97,68.91,68.92,400.0,49.4311,49.4741,49.4311,49.4383,400.0
2006-07-05 10:20:00,69.0,69.0,69.0,69.0,600.0,49.4957,49.4957,49.4957,49.4957,600.0
2006-07-05 10:25:00,69.0,69.0,68.93,69.0,1100.0,49.4957,49.4957,49.4454,49.4957,1100.0
2006-07-05 10:30:00,68.97,69.01,68.97,69.01,1100.0,49.4741,49.5028,49.4741,49.5028,1100.0
2006-07-05 10:35:00,68.95,69.0,68.95,69.0,1400.0,49.4598,49.4957,49.4598,49.4957,1400.0
2006-07-05 10:40:00,69.0,69.0,69.0,69.0,0.0,49.4957,49.4957,49.4957,49.4957,0.0
2006-07-05 10:45:00,69.0,69.0,69.0,69.0,0.0,49.4957,49.4957,49.4957,49.4957,0.0
2006-07-05 10:50:00,69.0,69.0,69.0,69.0,0.0,49.4957,49.4957,49.4957,49.4957,0.0
2006-07-05 10:55:00,68.84,68.84,68.82,68.82,17700.0,49.3809,49.3809,49.3665,49.3665,17700.0
2006-07-05 11:00:00,68.83,68.83,68.83,68.83,1200.0,49.3737,49.3737,49.3737,49.3737,1200.0
2006-07-05 11:05:00,68.77,68.81,68.77,68.81,200.0,49.3307,49.3594,49.3307,49.3594,200.0
2006-07-05 11:10:00,68.79,68.79,68.79,68.79,2400.0,49.345,49.345,49.345,49.345,2400.0
2006-07-05 11:15:00,68.79,68.79,68.79,68.79,0.0,49.345,49.345,49.345,49.345,0.0
2006-07-05 11:20:00,68.81,68.84,68.81,68.84,2600.0,49.3594,49.3809,49.3594,49.3809,2600.0
2006-07-05 11:25:00,68.85,68.85,68.76,68.76,1300.0,49.3881,49.3881,49.3235,49.3235,1300.0
2006-07-05 11:30:00,68.79,68.8,68.79,68.8,1000.0,49.345,49.3522,49.345,49.3522,1000.0
2006-07-05 11:35:00,68.8,68.8,68.8,68.8,0.0,49.3522,49.3522,49.3522,49.3522,0.0
2006-07-05 11:40:00,68.91,68.91,68.91,68.91,500.0,49.4311,49.4311,49.4311,49.4311,500.0
2006-07-05 11:45:00,68.9,68.9,68.9,68.9,100.0,49.4239,49.4239,49.4239,49.4239,100.0
2006-07-05 11:50:00,68.9,68.9,68.9,68.9,0.0,49.4239,49.4239,49.4239,49.4239,0.0
2006-07-05 11:55:00,68.9,68.9,68.9,68.9,0.0,49.4239,49.4239,49.4239,49.4239,0.0
2006-07-05 12:00:00,68.9,68.9,68.9,68.9,0.0,49.4239,49.4239,49.4239,49.4239,0.0
2006-07-05 12:05:00,68.93,68.93,68.93,68.93,400.0,49.4454,49.4454,49.4454,49.4454,400.0
2006-07-05 12:10:00,68.98,68.98,68.98,68.98,100.0,49.4813,49.4813,49.4813,49.4813,100.0
2006-07-05 12:15:00,68.97,68.97,68.97,68.97,10200.0,49.4741,49.4741,49.4741,49.4741,10200.0
2006-07-05 12:20:00,68.98,68.98,68.98,68.98,5000.0,49.4813,49.4813,49.4813,49.4813,5000.0
2006-07-05 12:25:00,68.98,68.98,68.98,68.98,0.0,49.4813,49.4813,49.4813,49.4813,0.0
2006-07-05 12:30:00,68.99,69.0,68.99,69.0,3000.0,49.4885,49.4957,49.4885,49.4957,3000.0
2006-07-05 12:35:00,69.0,69.0,69.0,69.0,0.0,49.4957,49.4957,49.4957,49.4957,0.0
2006-07-05 12:40:00,68.98,68.98,68.98,68.98,100.0,49.4813,49.4813,49.4813,49.4813,100.0
2006-07-05 12:45:00,68.98,68.98,68.98,68.98,0.0,49.4813,49.4813,49.4813,49.4813,0.0
2006-07-05 12:50:00,68.98,68.98,68.98,68.98,0.0,49.4813,49.4813,49.4813,49.4813,0.0
2006-07-05 12:55:00,68.98,69.0,68.98,69.0,10000.0,49.4813,49.4957,49.4813,49.4957,10000.0
2006-07-05 13:00:00,69.0,69.0,69.0,69.0,0.0,49.4957,49.4957,49.4957,49.4957,0.0
2006-07-05 13:05:00,69.0,69.0,69.0,69.0,0.0,49.4957,49.4957,49.4957,49.4957,0.0
2006-07-05 13:10:00,69.03,69.09,69.03,69.08,1800.0,49.5172,49.5602,49.5172,49.553,1800.0
2006-07-05 13:15:00,69.1,69.12,69.1,69.12,1000.0,49.5674,49.5817,49.5674,49.5817,1000.0
2006-07-05 13:20:00,69.12,69.12,69.12,69.12,0.0,49.5817,49.5817,49.5817,49.5817,0.0
2006-07-05 13:25:00,69.08,69.08,69.08,69.08,200.0,49.553,49.553,49.553,49.553,200.0
2006-07-05 13:30:00,69.05,69.14,69.05,69.14,400.0,49.5315,49.5961,49.5315,49.5961,400.0
2006-07-05 13:35:00,69.09,69.09,69.09,69.09,300.0,49.5602,49.5602,49.5602,49.5602,300.0
2006-07-05 13:40:00,69.09,69.09,69.09,69.09,200.0,49.5602,49.5602,49.5602,49.5602,200.0
2006-07-05 13:45:00,69.09,69.09,69.09,69.09,0.0,49.5602,49.5602,49.5602,49.5602,0.0
2006-07-05 13:50:00,69.08,69.08,69.08,69.08,700.0,49.553,49.553,49.553,49.553,700.0
2006-07-05 13:55:00,69.09,69.09,69.01,69.01,1600.0,49.5602,49.5602,49.5028,49.5028,1600.0
2006-07-05 14:00:00,69.05,69.05,69.05,69.05,4700.0,49.5315,49.5315,49.5315,49.5315,4700.0
2006-07-05 14:05:00,69.08,69.08,69.02,69.02,1100.0,49.553,49.553,49.51,49.51,1100.0
2006-07-05 14:10:00,69.07,69.07,69.06,69.06,5100.0,49.5459,49.5459,49.5387,49.5387,5100.0
2006-07-05 14:15:00,69.06,69.06,69.06,69.06,0.0,49.5387,49.5387,49.5387,49.5387,0.0
2006-07-05 14:20:00,69.06,69.06,69.06,69.06,0.0,49.5387,49.5387,49.5387,49.5387,0.0
2006-07-05 14:25:00,69.06,69.06,69.06,69.06,0.0,49.5387,49.5387,49.5387,49.5387,0.0
2006-07-05 14:30:00,69.07,69.07,69.07,69.07,300.0,49.5459,49.5459,49.5459,49.5459,300.0
2006-07-05 14:35:00,69.17,69.23,69.17,69.19,2200.0,49.6176,49.6606,49.6176,49.6319,2200.0
2006-07-05 14:40:00,69.25,69.25,69.24,69.24,500.0,49.675,49.675,49.6678,49.6678,500.0
2006-07-05 14:45:00,69.21,69.21,69.2,69.2,5300.0,49.6463,49.6463,49.6391,49.6391,5300.0
2006-07-05 14:50:00,69.2,69.2,69.2,69.2,200.0,49.6391,49.6391,49.6391,49.6391,200.0
2006-07-05 14:55:00,69.21,69.21,69.21,69.21,200.0,49.6463,49.6463,49.6463,49.6463,200.0
2006-07-05 15:00:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-07-05 15:05:00,69.2,69.2,69.2,69.2,200.0,49.6391,49.6391,49.6391,49.6391,200.0
2006-07-05 15:10:00,69.06,69.06,69.06,69.06,100.0,49.5387,49.5387,49.5387,49.5387,100.0
2006-07-05 15:15:00,69.05,69.05,69.02,69.02,500.0,49.5315,49.5315,49.51,49.51,500.0
2006-07-05 15:20:00,69.03,69.03,69.02,69.02,26100.0,49.5172,49.5172,49.51,49.51,26100.0
2006-07-05 15:25:00,69.02,69.02,69.02,69.02,0.0,49.51,49.51,49.51,49.51,0.0
2006-07-05 15:30:00,69.02,69.02,69.02,69.02,0.0,49.51,49.51,49.51,49.51,0.0
2006-07-05 15:35:00,69.0,69.0,68.94,68.96,500.0,49.4957,49.4957,49.4526,49.467,500.0
2006-07-05 15:40:00,68.96,68.96,68.96,68.96,0.0,49.467,49.467,49.467,49.467,0.0
2006-07-05 15:45:00,68.98,69.08,68.98,69.08,600.0,49.4813,49.553,49.4813,49.553,600.0
2006-07-05 15:50:00,69.08,69.08,69.05,69.05,300.0,49.553,49.553,49.5315,49.5315,300.0
2006-07-05 15:55:00,69.13,69.14,69.13,69.13,1200.0,49.5889,49.5961,49.5889,49.5889,1200.0
2006-07-05 16:00:00,69.09,69.09,69.09,69.09,3500.0,49.5602,49.5602,49.5602,49.5602,3500.0
2006-07-05 16:05:00,69.09,69.09,69.09,69.09,0.0,49.5602,49.5602,49.5602,49.5602,0.0
2006-07-05 16:10:00,69.09,69.09,69.09,69.09,0.0,49.5602,49.5602,49.5602,49.5602,0.0
2006-07-06 09:30:00,69.18,69.27,69.18,69.27,3200.0,49.6248,49.6893,49.6248,49.6893,3200.0
2006-07-06 09:35:00,69.32,69.34,69.24,69.24,1300.0,49.7252,49.7395,49.6678,49.6678,1300.0
2006-07-06 09:40:00,69.23,69.23,69.23,69.23,300.0,49.6606,49.6606,49.6606,49.6606,300.0
2006-07-06 09:45:00,69.24,69.24,69.24,69.24,600.0,49.6678,49.6678,49.6678,49.6678,600.0
2006-07-06 09:50:00,69.3,69.3,69.3,69.3,900.0,49.7109,49.7109,49.7109,49.7109,900.0
2006-07-06 09:55:00,69.2,69.25,69.2,69.25,300.0,49.6391,49.675,49.6391,49.675,300.0
2006-07-06 10:00:00,69.29,69.29,69.28,69.28,1100.0,49.7037,49.7037,49.6965,49.6965,1100.0
2006-07-06 10:05:00,69.27,69.27,69.27,69.27,100.0,49.6893,49.6893,49.6893,49.6893,100.0
2006-07-06 10:10:00,69.27,69.27,69.27,69.27,0.0,49.6893,49.6893,49.6893,49.6893,0.0
2006-07-06 10:15:00,69.27,69.27,69.27,69.27,0.0,49.6893,49.6893,49.6893,49.6893,0.0
2006-07-06 10:20:00,69.5,69.5,69.5,69.5,900.0,49.8543,49.8543,49.8543,49.8543,900.0
2006-07-06 10:25:00,69.5,69.5,69.5,69.5,0.0,49.8543,49.8543,49.8543,49.8543,0.0
2006-07-06 10:30:00,69.43,69.47,69.42,69.47,400.0,49.8041,49.8328,49.7969,49.8328,400.0
2006-07-06 10:35:00,69.44,69.44,69.36,69.43,1700.0,49.8113,49.8113,49.7539,49.8041,1700.0
2006-07-06 10:40:00,69.43,69.43,69.43,69.43,0.0,49.8041,49.8041,49.8041,49.8041,0.0
2006-07-06 10:45:00,69.43,69.43,69.4,69.4,1600.0,49.8041,49.8041,49.7826,49.7826,1600.0
2006-07-06 10:50:00,69.38,69.38,69.37,69.38,15100.0,49.7682,49.7682,49.7611,49.7682,15100.0
2006-07-06 10:55:00,69.43,69.43,69.43,69.43,1000.0,49.8041,49.8041,49.8041,49.8041,1000.0
2006-07-06 11:00:00,69.42,69.43,69.42,69.43,1800.0,49.7969,49.8041,49.7969,49.8041,1800.0
2006-07-06 11:05:00,69.44,69.44,69.41,69.41,200.0,49.8113,49.8113,49.7898,49.7898,200.0
2006-07-06 11:10:00,69.43,69.45,69.43,69.45,12100.0,49.8041,49.8185,49.8041,49.8185,12100.0
2006-07-06 11:15:00,69.46,69.46,69.46,69.46,1300.0,49.8256,49.8256,49.8256,49.8256,1300.0
2006-07-06 11:20:00,69.46,69.46,69.46,69.46,1100.0,49.8256,49.8256,49.8256,49.8256,1100.0
2006-07-06 11:25:00,69.48,69.48,69.43,69.43,700.0,49.84,49.84,49.8041,49.8041,700.0
2006-07-06 11:30:00,69.49,69.49,69.48,69.48,1900.0,49.8471,49.8471,49.84,49.84,1900.0
2006-07-06 11:35:00,69.4,69.4,69.4,69.4,100.0,49.7826,49.7826,49.7826,49.7826,100.0
2006-07-06 11:40:00,69.4,69.43,69.4,69.43,4300.0,49.7826,49.8041,49.7826,49.8041,4300.0
2006-07-06 11:45:00,69.45,69.46,69.42,69.44,8800.0,49.8185,49.8256,49.7969,49.8113,8800.0
2006-07-06 11:50:00,69.34,69.4,69.34,69.4,200.0,49.7395,49.7826,49.7395,49.7826,200.0
2006-07-06 11:55:00,69.34,69.34,69.34,69.34,100.0,49.7395,49.7395,49.7395,49.7395,100.0
2006-07-06 12:00:00,69.33,69.33,69.32,69.32,71200.0,49.7324,49.7324,49.7252,49.7252,71200.0
2006-07-06 12:05:00,69.33,69.33,69.33,69.33,1400.0,49.7324,49.7324,49.7324,49.7324,1400.0
2006-07-06 12:10:00,69.33,69.33,69.33,69.33,0.0,49.7324,49.7324,49.7324,49.7324,0.0
2006-07-06 12:15:00,69.31,69.31,69.3,69.3,900.0,49.718,49.718,49.7109,49.7109,900.0
2006-07-06 12:20:00,69.22,69.22,69.22,69.22,100.0,49.6535,49.6535,49.6535,49.6535,100.0
2006-07-06 12:25:00,69.25,69.25,69.25,69.25,200.0,49.675,49.675,49.675,49.675,200.0
2006-07-06 12:30:00,69.25,69.25,69.21,69.21,3000.0,49.675,49.675,49.6463,49.6463,3000.0
2006-07-06 12:35:00,69.22,69.22,69.22,69.22,100.0,49.6535,49.6535,49.6535,49.6535,100.0
2006-07-06 12:40:00,69.3,69.3,69.3,69.3,500.0,49.7109,49.7109,49.7109,49.7109,500.0
2006-07-06 12:45:00,69.26,69.26,69.2,69.2,500.0,49.6822,49.6822,49.6391,49.6391,500.0
2006-07-06 12:50:00,69.25,69.25,69.25,69.25,100.0,49.675,49.675,49.675,49.675,100.0
2006-07-06 12:55:00,69.25,69.25,69.25,69.25,0.0,49.675,49.675,49.675,49.675,0.0
2006-07-06 13:00:00,69.29,69.3,69.29,69.3,900.0,49.7037,49.7109,49.7037,49.7109,900.0
2006-07-06 13:05:00,69.3,69.3,69.3,69.3,0.0,49.7109,49.7109,49.7109,49.7109,0.0
2006-07-06 13:10:00,69.3,69.3,69.27,69.27,1200.0,49.7109,49.7109,49.6893,49.6893,1200.0
2006-07-06 13:15:00,69.27,69.27,69.27,69.27,500.0,49.6893,49.6893,49.6893,49.6893,500.0
2006-07-06 13:20:00,69.27,69.27,69.27,69.27,0.0,49.6893,49.6893,49.6893,49.6893,0.0
2006-07-06 13:25:00,69.27,69.27,69.27,69.27,0.0,49.6893,49.6893,49.6893,49.6893,0.0
2006-07-06 13:30:00,69.31,69.31,69.31,69.31,200.0,49.718,49.718,49.718,49.718,200.0
2006-07-06 13:35:00,69.3,69.34,69.3,69.34,1100.0,49.7109,49.7395,49.7109,49.7395,1100.0
2006-07-06 13:40:00,69.36,69.37,69.36,69.37,300.0,49.7539,49.7611,49.7539,49.7611,300.0
2006-07-06 13:45:00,69.37,69.37,69.37,69.37,0.0,49.7611,49.7611,49.7611,49.7611,0.0
2006-07-06 13:50:00,69.37,69.37,69.37,69.37,0.0,49.7611,49.7611,49.7611,49.7611,0.0
2006-07-06 13:55:00,69.3,69.3,69.3,69.3,100.0,49.7109,49.7109,49.7109,49.7109,100.0
2006-07-06 14:00:00,69.3,69.31,69.3,69.31,6900.0,49.7109,49.718,49.7109,49.718,6900.0
2006-07-06 14:05:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-07-06 14:10:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-07-06 14:15:00,69.26,69.26,69.17,69.17,600.0,49.6822,49.6822,49.6176,49.6176,600.0
2006-07-06 14:20:00,69.19,69.19,69.19,69.19,200.0,49.6319,49.6319,49.6319,49.6319,200.0
2006-07-06 14:25:00,69.19,69.19,69.19,69.19,200.0,49.6319,49.6319,49.6319,49.6319,200.0
2006-07-06 14:30:00,69.17,69.17,69.17,69.17,600.0,49.6176,49.6176,49.6176,49.6176,600.0
2006-07-06 14:35:00,69.15,69.15,69.15,69.15,600.0,49.6033,49.6033,49.6033,49.6033,600.0
2006-07-06 14:40:00,69.17,69.17,69.15,69.15,600.0,49.6176,49.6176,49.6033,49.6033,600.0
2006-07-06 14:45:00,69.16,69.16,69.1,69.1,800.0,49.6104,49.6104,49.5674,49.5674,800.0
2006-07-06 14:50:00,69.15,69.15,69.15,69.15,200.0,49.6033,49.6033,49.6033,49.6033,200.0
2006-07-06 14:55:00,69.16,69.18,69.13,69.18,900.0,49.6104,49.6248,49.5889,49.6248,900.0
2006-07-06 15:00:00,69.14,69.14,69.14,69.14,100.0,49.5961,49.5961,49.5961,49.5961,100.0
2006-07-06 15:05:00,69.2,69.2,69.2,69.2,800.0,49.6391,49.6391,49.6391,49.6391,800.0
2006-07-06 15:10:00,69.13,69.2,69.13,69.2,500.0,49.5889,49.6391,49.5889,49.6391,500.0
2006-07-06 15:15:00,69.23,69.23,69.22,69.22,1200.0,49.6606,49.6606,49.6535,49.6535,1200.0
2006-07-06 15:20:00,69.22,69.25,69.18,69.18,600.0,49.6535,49.675,49.6248,49.6248,600.0
2006-07-06 15:25:00,69.26,69.26,69.16,69.21,5000.0,49.6822,49.6822,49.6104,49.6463,5000.0
2006-07-06 15:30:00,69.17,69.2,69.17,69.2,1700.0,49.6176,49.6391,49.6176,49.6391,1700.0
2006-07-06 15:35:00,69.16,69.21,69.16,69.21,6900.0,49.6104,49.6463,49.6104,49.6463,6900.0
2006-07-06 15:40:00,69.26,69.29,69.25,69.29,800.0,49.6822,49.7037,49.675,49.7037,800.0
2006-07-06 15:45:00,69.25,69.27,69.25,69.25,500.0,49.675,49.6893,49.675,49.675,500.0
2006-07-06 15:50:00,69.27,69.3,69.2,69.3,42400.0,49.6893,49.7109,49.6391,49.7109,42400.0
2006-07-06 15:55:00,69.28,69.29,69.22,69.27,5600.0,49.6965,49.7037,49.6535,49.6893,5600.0
2006-07-06 16:00:00,69.24,69.24,69.24,69.24,500.0,49.6678,49.6678,49.6678,49.6678,500.0
2006-07-06 16:05:00,69.24,69.24,69.24,69.24,0.0,49.6678,49.6678,49.6678,49.6678,0.0
2006-07-06 16:10:00,69.24,69.24,69.24,69.24,0.0,49.6678,49.6678,49.6678,49.6678,0.0
2006-07-07 09:30:00,69.05,69.09,69.05,69.06,1700.0,49.5315,49.5602,49.5315,49.5387,1700.0
2006-07-07 09:35:00,69.04,69.12,68.94,69.12,1900.0,49.5243,49.5817,49.4526,49.5817,1900.0
2006-07-07 09:40:00,69.06,69.16,69.04,69.15,6300.0,49.5387,49.6104,49.5243,49.6033,6300.0
2006-07-07 09:45:00,69.12,69.12,69.04,69.04,4600.0,49.5817,49.5817,49.5243,49.5243,4600.0
2006-07-07 09:50:00,69.05,69.05,69.01,69.01,3300.0,49.5315,49.5315,49.5028,49.5028,3300.0
2006-07-07 09:55:00,69.06,69.06,68.99,69.04,4100.0,49.5387,49.5387,49.4885,49.5243,4100.0
2006-07-07 10:00:00,69.02,69.04,68.98,68.98,7000.0,49.51,49.5243,49.4813,49.4813,7000.0
2006-07-07 10:05:00,69.02,69.09,69.02,69.09,4500.0,49.51,49.5602,49.51,49.5602,4500.0
2006-07-07 10:10:00,69.07,69.16,69.07,69.14,4500.0,49.5459,49.6104,49.5459,49.5961,4500.0
2006-07-07 10:15:00,69.25,69.25,69.19,69.19,800.0,49.675,49.675,49.6319,49.6319,800.0
2006-07-07 10:20:00,69.2,69.2,69.16,69.16,400.0,49.6391,49.6391,49.6104,49.6104,400.0
2006-07-07 10:25:00,69.16,69.16,69.16,69.16,0.0,49.6104,49.6104,49.6104,49.6104,0.0
2006-07-07 10:30:00,69.17,69.17,69.14,69.14,1200.0,49.6176,49.6176,49.5961,49.5961,1200.0
2006-07-07 10:35:00,69.09,69.09,69.06,69.08,1400.0,49.5602,49.5602,49.5387,49.553,1400.0
2006-07-07 10:40:00,69.1,69.1,69.1,69.1,1300.0,49.5674,49.5674,49.5674,49.5674,1300.0
2006-07-07 10:45:00,69.15,69.15,69.15,69.15,100.0,49.6033,49.6033,49.6033,49.6033,100.0
2006-07-07 10:50:00,69.17,69.17,69.15,69.15,600.0,49.6176,49.6176,49.6033,49.6033,600.0
2006-07-07 10:55:00,69.13,69.13,69.11,69.11,300.0,49.5889,49.5889,49.5746,49.5746,300.0
2006-07-07 11:00:00,69.13,69.13,69.09,69.09,500.0,49.5889,49.5889,49.5602,49.5602,500.0
2006-07-07 11:05:00,69.08,69.1,69.03,69.1,1400.0,49.553,49.5674,49.5172,49.5674,1400.0
2006-07-07 11:10:00,69.11,69.11,69.06,69.06,2400.0,49.5746,49.5746,49.5387,49.5387,2400.0
2006-07-07 11:15:00,69.1,69.1,69.1,69.1,200.0,49.5674,49.5674,49.5674,49.5674,200.0
2006-07-07 11:20:00,69.14,69.14,69.1,69.12,900.0,49.5961,49.5961,49.5674,49.5817,900.0
2006-07-07 11:25:00,69.12,69.12,69.12,69.12,100.0,49.5817,49.5817,49.5817,49.5817,100.0
2006-07-07 11:30:00,69.09,69.23,69.09,69.23,500.0,49.5602,49.6606,49.5602,49.6606,500.0
2006-07-07 11:35:00,69.23,69.28,69.23,69.28,300.0,49.6606,49.6965,49.6606,49.6965,300.0
2006-07-07 11:40:00,69.29,69.33,69.29,69.3,1000.0,49.7037,49.7324,49.7037,49.7109,1000.0
2006-07-07 11:45:00,69.25,69.25,69.25,69.25,1000.0,49.675,49.675,49.675,49.675,1000.0
2006-07-07 11:50:00,69.26,69.26,69.26,69.26,200.0,49.6822,49.6822,49.6822,49.6822,200.0
2006-07-07 11:55:00,69.24,69.24,69.24,69.24,100.0,49.6678,49.6678,49.6678,49.6678,100.0
2006-07-07 12:00:00,69.23,69.23,69.23,69.23,1000.0,49.6606,49.6606,49.6606,49.6606,1000.0
2006-07-07 12:05:00,69.2,69.21,69.19,69.21,600.0,49.6391,49.6463,49.6319,49.6463,600.0
2006-07-07 12:10:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-07-07 12:15:00,69.18,69.18,69.18,69.18,100.0,49.6248,49.6248,49.6248,49.6248,100.0
2006-07-07 12:20:00,69.29,69.3,69.27,69.27,1800.0,49.7037,49.7109,49.6893,49.6893,1800.0
2006-07-07 12:25:00,69.26,69.26,69.26,69.26,100.0,49.6822,49.6822,49.6822,49.6822,100.0
2006-07-07 12:30:00,69.33,69.33,69.29,69.29,500.0,49.7324,49.7324,49.7037,49.7037,500.0
2006-07-07 12:35:00,69.29,69.29,69.29,69.29,0.0,49.7037,49.7037,49.7037,49.7037,0.0
2006-07-07 12:40:00,69.31,69.31,69.31,69.31,1700.0,49.718,49.718,49.718,49.718,1700.0
2006-07-07 12:45:00,69.32,69.33,69.25,69.25,5300.0,49.7252,49.7324,49.675,49.675,5300.0
2006-07-07 12:50:00,69.28,69.28,69.28,69.28,100.0,49.6965,49.6965,49.6965,49.6965,100.0
2006-07-07 12:55:00,69.24,69.24,69.22,69.22,300.0,49.6678,49.6678,49.6535,49.6535,300.0
2006-07-07 13:00:00,69.18,69.19,69.16,69.16,1000.0,49.6248,49.6319,49.6104,49.6104,1000.0
2006-07-07 13:05:00,69.18,69.18,69.18,69.18,1100.0,49.6248,49.6248,49.6248,49.6248,1100.0
2006-07-07 13:10:00,69.14,69.14,69.05,69.05,1500.0,49.5961,49.5961,49.5315,49.5315,1500.0
2006-07-07 13:15:00,69.03,69.03,68.99,69.01,4700.0,49.5172,49.5172,49.4885,49.5028,4700.0
2006-07-07 13:20:00,69.01,69.01,69.01,69.01,0.0,49.5028,49.5028,49.5028,49.5028,0.0
2006-07-07 13:25:00,69.07,69.07,69.04,69.04,200.0,49.5459,49.5459,49.5243,49.5243,200.0
2006-07-07 13:30:00,69.04,69.06,69.04,69.06,500.0,49.5243,49.5387,49.5243,49.5387,500.0
2006-07-07 13:35:00,69.1,69.1,69.09,69.09,800.0,49.5674,49.5674,49.5602,49.5602,800.0
2006-07-07 13:40:00,69.09,69.09,69.09,69.09,0.0,49.5602,49.5602,49.5602,49.5602,0.0
2006-07-07 13:45:00,69.07,69.07,69.07,69.07,700.0,49.5459,49.5459,49.5459,49.5459,700.0
2006-07-07 13:50:00,69.07,69.07,69.07,69.07,0.0,49.5459,49.5459,49.5459,49.5459,0.0
2006-07-07 13:55:00,69.07,69.07,69.05,69.05,500.0,49.5459,49.5459,49.5315,49.5315,500.0
2006-07-07 14:00:00,69.06,69.08,69.06,69.08,2300.0,49.5387,49.553,49.5387,49.553,2300.0
2006-07-07 14:05:00,69.14,69.14,69.06,69.07,2900.0,49.5961,49.5961,49.5387,49.5459,2900.0
2006-07-07 14:10:00,69.06,69.07,69.06,69.07,200.0,49.5387,49.5459,49.5387,49.5459,200.0
2006-07-07 14:15:00,69.08,69.08,69.06,69.06,200.0,49.553,49.553,49.5387,49.5387,200.0
2006-07-07 14:20:00,69.06,69.06,69.06,69.06,0.0,49.5387,49.5387,49.5387,49.5387,0.0
2006-07-07 14:25:00,69.07,69.07,69.07,69.07,100.0,49.5459,49.5459,49.5459,49.5459,100.0
2006-07-07 14:30:00,69.05,69.05,69.02,69.02,600.0,49.5315,49.5315,49.51,49.51,600.0
2006-07-07 14:35:00,69.02,69.02,68.96,68.96,400.0,49.51,49.51,49.467,49.467,400.0
2006-07-07 14:40:00,68.93,68.93,68.83,68.83,700.0,49.4454,49.4454,49.3737,49.3737,700.0
2006-07-07 14:45:00,68.81,68.81,68.81,68.81,100.0,49.3594,49.3594,49.3594,49.3594,100.0
2006-07-07 14:50:00,68.84,68.84,68.77,68.77,1800.0,49.3809,49.3809,49.3307,49.3307,1800.0
2006-07-07 14:55:00,68.75,68.75,68.73,68.73,1800.0,49.3163,49.3163,49.302,49.302,1800.0
2006-07-07 15:00:00,68.73,68.73,68.73,68.73,0.0,49.302,49.302,49.302,49.302,0.0
2006-07-07 15:05:00,68.73,68.73,68.73,68.73,0.0,49.302,49.302,49.302,49.302,0.0
2006-07-07 15:10:00,68.74,68.74,68.68,68.68,700.0,49.3092,49.3092,49.2661,49.2661,700.0
2006-07-07 15:15:00,68.66,68.66,68.66,68.66,100.0,49.2518,49.2518,49.2518,49.2518,100.0
2006-07-07 15:20:00,68.7,68.7,68.68,68.69,1400.0,49.2805,49.2805,49.2661,49.2733,1400.0
2006-07-07 15:25:00,68.67,68.73,68.67,68.68,2500.0,49.2589,49.302,49.2589,49.2661,2500.0
2006-07-07 15:30:00,68.68,68.68,68.68,68.68,100.0,49.2661,49.2661,49.2661,49.2661,100.0
2006-07-07 15:35:00,68.69,68.69,68.67,68.69,500.0,49.2733,49.2733,49.2589,49.2733,500.0
2006-07-07 15:40:00,68.69,68.8,68.69,68.78,1200.0,49.2733,49.3522,49.2733,49.3378,1200.0
2006-07-07 15:45:00,68.76,68.76,68.75,68.75,200.0,49.3235,49.3235,49.3163,49.3163,200.0
2006-07-07 15:50:00,68.79,68.79,68.79,68.79,1100.0,49.345,49.345,49.345,49.345,1100.0
2006-07-07 15:55:00,68.79,68.83,68.78,68.83,4700.0,49.345,49.3737,49.3378,49.3737,4700.0
2006-07-07 16:00:00,68.83,68.83,68.83,68.83,0.0,49.3737,49.3737,49.3737,49.3737,0.0
2006-07-07 16:05:00,68.83,68.83,68.83,68.83,0.0,49.3737,49.3737,49.3737,49.3737,0.0
2006-07-07 16:10:00,68.83,68.83,68.83,68.83,0.0,49.3737,49.3737,49.3737,49.3737,0.0
2006-07-10 09:30:00,69.12,69.12,69.06,69.06,1400.0,49.5817,49.5817,49.5387,49.5387,1400.0
2006-07-10 09:35:00,69.08,69.08,69.05,69.05,600.0,49.553,49.553,49.5315,49.5315,600.0
2006-07-10 09:40:00,69.16,69.16,69.16,69.16,100.0,49.6104,49.6104,49.6104,49.6104,100.0
2006-07-10 09:45:00,69.02,69.02,69.02,69.02,100.0,49.51,49.51,49.51,49.51,100.0
2006-07-10 09:50:00,69.05,69.11,69.03,69.03,1900.0,49.5315,49.5746,49.5172,49.5172,1900.0
2006-07-10 09:55:00,69.0,69.0,69.0,69.0,300.0,49.4957,49.4957,49.4957,49.4957,300.0
2006-07-10 10:00:00,69.0,69.0,69.0,69.0,0.0,49.4957,49.4957,49.4957,49.4957,0.0
2006-07-10 10:05:00,69.14,69.14,69.14,69.14,300.0,49.5961,49.5961,49.5961,49.5961,300.0
2006-07-10 10:10:00,69.14,69.14,69.14,69.14,0.0,49.5961,49.5961,49.5961,49.5961,0.0
2006-07-10 10:15:00,69.05,69.05,69.05,69.05,700.0,49.5315,49.5315,49.5315,49.5315,700.0
2006-07-10 10:20:00,69.05,69.05,69.05,69.05,0.0,49.5315,49.5315,49.5315,49.5315,0.0
2006-07-10 10:25:00,69.05,69.05,69.05,69.05,0.0,49.5315,49.5315,49.5315,49.5315,0.0
2006-07-10 10:30:00,69.13,69.13,69.02,69.02,1000.0,49.5889,49.5889,49.51,49.51,1000.0
2006-07-10 10:35:00,69.02,69.02,69.02,69.02,0.0,49.51,49.51,49.51,49.51,0.0
2006-07-10 10:40:00,69.12,69.12,69.12,69.12,200.0,49.5817,49.5817,49.5817,49.5817,200.0
2006-07-10 10:45:00,69.16,69.16,69.16,69.16,100.0,49.6104,49.6104,49.6104,49.6104,100.0
2006-07-10 10:50:00,69.19,69.19,69.18,69.18,1100.0,49.6319,49.6319,49.6248,49.6248,1100.0
2006-07-10 10:55:00,69.18,69.18,69.18,69.18,0.0,49.6248,49.6248,49.6248,49.6248,0.0
2006-07-10 11:00:00,69.18,69.18,69.18,69.18,0.0,49.6248,49.6248,49.6248,49.6248,0.0
2006-07-10 11:05:00,69.23,69.23,69.23,69.23,1800.0,49.6606,49.6606,49.6606,49.6606,1800.0
2006-07-10 11:10:00,69.19,69.19,69.19,69.19,400.0,49.6319,49.6319,49.6319,49.6319,400.0
2006-07-10 11:15:00,69.19,69.19,69.19,69.19,0.0,49.6319,49.6319,49.6319,49.6319,0.0
2006-07-10 11:20:00,69.11,69.11,69.11,69.11,100.0,49.5746,49.5746,49.5746,49.5746,100.0
2006-07-10 11:25:00,69.11,69.11,69.11,69.11,0.0,49.5746,49.5746,49.5746,49.5746,0.0
2006-07-10 11:30:00,69.11,69.11,69.11,69.11,0.0,49.5746,49.5746,49.5746,49.5746,0.0
2006-07-10 11:35:00,69.11,69.11,69.11,69.11,0.0,49.5746,49.5746,49.5746,49.5746,0.0
2006-07-10 11:40:00,69.11,69.11,69.11,69.11,0.0,49.5746,49.5746,49.5746,49.5746,0.0
2006-07-10 11:45:00,69.1,69.1,69.1,69.1,100.0,49.5674,49.5674,49.5674,49.5674,100.0
2006-07-10 11:50:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-10 11:55:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-10 12:00:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-10 12:05:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-10 12:10:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-10 12:15:00,68.99,68.99,68.99,68.99,100.0,49.4885,49.4885,49.4885,49.4885,100.0
2006-07-10 12:20:00,68.99,68.99,68.99,68.99,0.0,49.4885,49.4885,49.4885,49.4885,0.0
2006-07-10 12:25:00,68.99,68.99,68.99,68.99,0.0,49.4885,49.4885,49.4885,49.4885,0.0
2006-07-10 12:30:00,68.99,68.99,68.99,68.99,0.0,49.4885,49.4885,49.4885,49.4885,0.0
2006-07-10 12:35:00,68.99,68.99,68.99,68.99,0.0,49.4885,49.4885,49.4885,49.4885,0.0
2006-07-10 12:40:00,68.99,68.99,68.99,68.99,0.0,49.4885,49.4885,49.4885,49.4885,0.0
2006-07-10 12:45:00,69.04,69.04,69.02,69.02,31900.0,49.5243,49.5243,49.51,49.51,31900.0
2006-07-10 12:50:00,69.02,69.02,69.02,69.02,0.0,49.51,49.51,49.51,49.51,0.0
2006-07-10 12:55:00,69.02,69.02,69.02,69.02,0.0,49.51,49.51,49.51,49.51,0.0
2006-07-10 13:00:00,69.02,69.02,69.02,69.02,0.0,49.51,49.51,49.51,49.51,0.0
2006-07-10 13:05:00,69.02,69.02,69.02,69.02,0.0,49.51,49.51,49.51,49.51,0.0
2006-07-10 13:10:00,68.95,68.95,68.95,68.95,100.0,49.4598,49.4598,49.4598,49.4598,100.0
2006-07-10 13:15:00,68.95,68.95,68.95,68.95,0.0,49.4598,49.4598,49.4598,49.4598,0.0
2006-07-10 13:20:00,68.95,68.95,68.95,68.95,1000.0,49.4598,49.4598,49.4598,49.4598,1000.0
2006-07-10 13:25:00,68.89,68.89,68.89,68.89,300.0,49.4167,49.4167,49.4167,49.4167,300.0
2006-07-10 13:30:00,68.89,68.89,68.89,68.89,0.0,49.4167,49.4167,49.4167,49.4167,0.0
2006-07-10 13:35:00,68.86,68.86,68.86,68.86,1000.0,49.3952,49.3952,49.3952,49.3952,1000.0
2006-07-10 13:40:00,68.86,68.86,68.86,68.86,0.0,49.3952,49.3952,49.3952,49.3952,0.0
2006-07-10 13:45:00,68.92,68.92,68.92,68.92,700.0,49.4383,49.4383,49.4383,49.4383,700.0
2006-07-10 13:50:00,68.92,68.92,68.92,68.92,100.0,49.4383,49.4383,49.4383,49.4383,100.0
2006-07-10 13:55:00,68.92,68.92,68.92,68.92,0.0,49.4383,49.4383,49.4383,49.4383,0.0
2006-07-10 14:00:00,68.92,68.92,68.92,68.92,0.0,49.4383,49.4383,49.4383,49.4383,0.0
2006-07-10 14:05:00,68.92,68.92,68.92,68.92,0.0,49.4383,49.4383,49.4383,49.4383,0.0
2006-07-10 14:10:00,68.9,68.9,68.9,68.9,200.0,49.4239,49.4239,49.4239,49.4239,200.0
2006-07-10 14:15:00,68.9,68.9,68.9,68.9,0.0,49.4239,49.4239,49.4239,49.4239,0.0
2006-07-10 14:20:00,68.85,68.92,68.85,68.92,300.0,49.3881,49.4383,49.3881,49.4383,300.0
2006-07-10 14:25:00,68.91,68.91,68.91,68.91,1900.0,49.4311,49.4311,49.4311,49.4311,1900.0
2006-07-10 14:30:00,68.91,68.91,68.91,68.91,0.0,49.4311,49.4311,49.4311,49.4311,0.0
2006-07-10 14:35:00,68.75,68.75,68.75,68.75,100.0,49.3163,49.3163,49.3163,49.3163,100.0
2006-07-10 14:40:00,68.78,68.78,68.78,68.78,3600.0,49.3378,49.3378,49.3378,49.3378,3600.0
2006-07-10 14:45:00,68.78,68.78,68.78,68.78,0.0,49.3378,49.3378,49.3378,49.3378,0.0
2006-07-10 14:50:00,68.72,68.72,68.72,68.72,100.0,49.2948,49.2948,49.2948,49.2948,100.0
2006-07-10 14:55:00,68.72,68.72,68.72,68.72,0.0,49.2948,49.2948,49.2948,49.2948,0.0
2006-07-10 15:00:00,68.75,68.75,68.75,68.75,200.0,49.3163,49.3163,49.3163,49.3163,200.0
2006-07-10 15:05:00,68.68,68.68,68.68,68.68,100.0,49.2661,49.2661,49.2661,49.2661,100.0
2006-07-10 15:10:00,68.69,68.69,68.69,68.69,300.0,49.2733,49.2733,49.2733,49.2733,300.0
2006-07-10 15:15:00,68.69,68.69,68.69,68.69,0.0,49.2733,49.2733,49.2733,49.2733,0.0
2006-07-10 15:20:00,68.87,68.87,68.87,68.87,100.0,49.4024,49.4024,49.4024,49.4024,100.0
2006-07-10 15:25:00,68.91,68.91,68.83,68.83,300.0,49.4311,49.4311,49.3737,49.3737,300.0
2006-07-10 15:30:00,68.88,68.9,68.88,68.9,300.0,49.4096,49.4239,49.4096,49.4239,300.0
2006-07-10 15:35:00,68.9,68.9,68.9,68.9,0.0,49.4239,49.4239,49.4239,49.4239,0.0
2006-07-10 15:40:00,68.85,68.85,68.85,68.85,1600.0,49.3881,49.3881,49.3881,49.3881,1600.0
2006-07-10 15:45:00,68.85,68.85,68.85,68.85,100.0,49.3881,49.3881,49.3881,49.3881,100.0
2006-07-10 15:50:00,68.85,68.92,68.85,68.91,2600.0,49.3881,49.4383,49.3881,49.4311,2600.0
2006-07-10 15:55:00,68.9,68.9,68.82,68.82,600.0,49.4239,49.4239,49.3665,49.3665,600.0
2006-07-10 16:00:00,68.82,68.82,68.82,68.82,0.0,49.3665,49.3665,49.3665,49.3665,0.0
2006-07-10 16:05:00,68.92,68.92,68.92,68.92,200.0,49.4383,49.4383,49.4383,49.4383,200.0
2006-07-10 16:10:00,68.92,68.92,68.92,68.92,0.0,49.4383,49.4383,49.4383,49.4383,0.0
2006-07-11 09:30:00,68.72,68.72,68.72,68.72,1900.0,49.2948,49.2948,49.2948,49.2948,1900.0
2006-07-11 09:35:00,68.7,68.7,68.66,68.66,900.0,49.2805,49.2805,49.2518,49.2518,900.0
2006-07-11 09:40:00,68.71,68.71,68.71,68.71,400.0,49.2876,49.2876,49.2876,49.2876,400.0
2006-07-11 09:45:00,68.71,68.71,68.71,68.71,0.0,49.2876,49.2876,49.2876,49.2876,0.0
2006-07-11 09:50:00,68.71,68.71,68.71,68.71,0.0,49.2876,49.2876,49.2876,49.2876,0.0
2006-07-11 09:55:00,68.72,68.72,68.72,68.72,100.0,49.2948,49.2948,49.2948,49.2948,100.0
2006-07-11 10:00:00,68.72,68.72,68.72,68.72,0.0,49.2948,49.2948,49.2948,49.2948,0.0
2006-07-11 10:05:00,68.74,68.74,68.74,68.74,100.0,49.3092,49.3092,49.3092,49.3092,100.0
2006-07-11 10:10:00,68.61,68.61,68.61,68.61,400.0,49.2159,49.2159,49.2159,49.2159,400.0
2006-07-11 10:15:00,68.61,68.68,68.61,68.68,300.0,49.2159,49.2661,49.2159,49.2661,300.0
2006-07-11 10:20:00,68.68,68.68,68.68,68.68,0.0,49.2661,49.2661,49.2661,49.2661,0.0
2006-07-11 10:25:00,68.68,68.68,68.68,68.68,0.0,49.2661,49.2661,49.2661,49.2661,0.0
2006-07-11 10:30:00,68.59,68.59,68.5,68.53,2600.0,49.2016,49.2016,49.137,49.1585,2600.0
2006-07-11 10:35:00,68.55,68.55,68.55,68.55,500.0,49.1729,49.1729,49.1729,49.1729,500.0
2006-07-11 10:40:00,68.54,68.54,68.54,68.54,200.0,49.1657,49.1657,49.1657,49.1657,200.0
2006-07-11 10:45:00,68.54,68.54,68.54,68.54,0.0,49.1657,49.1657,49.1657,49.1657,0.0
2006-07-11 10:50:00,68.43,68.44,68.41,68.41,700.0,49.0868,49.094,49.0724,49.0724,700.0
2006-07-11 10:55:00,68.46,68.46,68.46,68.46,500.0,49.1083,49.1083,49.1083,49.1083,500.0
2006-07-11 11:00:00,68.44,68.44,68.44,68.44,100.0,49.094,49.094,49.094,49.094,100.0
2006-07-11 11:05:00,68.44,68.44,68.44,68.44,0.0,49.094,49.094,49.094,49.094,0.0
2006-07-11 11:10:00,68.54,68.54,68.54,68.54,500.0,49.1657,49.1657,49.1657,49.1657,500.0
2006-07-11 11:15:00,68.54,68.54,68.54,68.54,0.0,49.1657,49.1657,49.1657,49.1657,0.0
2006-07-11 11:20:00,68.54,68.54,68.54,68.54,0.0,49.1657,49.1657,49.1657,49.1657,0.0
2006-07-11 11:25:00,68.54,68.54,68.54,68.54,0.0,49.1657,49.1657,49.1657,49.1657,0.0
2006-07-11 11:30:00,68.54,68.54,68.54,68.54,0.0,49.1657,49.1657,49.1657,49.1657,0.0
2006-07-11 11:35:00,68.53,68.53,68.5,68.5,300.0,49.1585,49.1585,49.137,49.137,300.0
2006-07-11 11:40:00,68.5,68.5,68.5,68.5,0.0,49.137,49.137,49.137,49.137,0.0
2006-07-11 11:45:00,68.5,68.5,68.5,68.5,0.0,49.137,49.137,49.137,49.137,0.0
2006-07-11 11:50:00,68.5,68.5,68.5,68.5,0.0,49.137,49.137,49.137,49.137,0.0
2006-07-11 11:55:00,68.52,68.58,68.5,68.58,600.0,49.1513,49.1944,49.137,49.1944,600.0
2006-07-11 12:00:00,68.5,68.5,68.5,68.5,100.0,49.137,49.137,49.137,49.137,100.0
2006-07-11 12:05:00,68.5,68.5,68.5,68.5,0.0,49.137,49.137,49.137,49.137,0.0
2006-07-11 12:10:00,68.5,68.57,68.5,68.57,800.0,49.137,49.1872,49.137,49.1872,800.0
2006-07-11 12:15:00,68.57,68.57,68.57,68.57,900.0,49.1872,49.1872,49.1872,49.1872,900.0
2006-07-11 12:20:00,68.59,68.59,68.59,68.59,400.0,49.2016,49.2016,49.2016,49.2016,400.0
2006-07-11 12:25:00,68.61,68.61,68.55,68.55,1100.0,49.2159,49.2159,49.1729,49.1729,1100.0
2006-07-11 12:30:00,68.58,68.58,68.58,68.58,300.0,49.1944,49.1944,49.1944,49.1944,300.0
2006-07-11 12:35:00,68.55,68.57,68.55,68.57,500.0,49.1729,49.1872,49.1729,49.1872,500.0
2006-07-11 12:40:00,68.55,68.55,68.55,68.55,100.0,49.1729,49.1729,49.1729,49.1729,100.0
2006-07-11 12:45:00,68.51,68.51,68.51,68.51,2200.0,49.1442,49.1442,49.1442,49.1442,2200.0
2006-07-11 12:50:00,68.58,68.58,68.58,68.58,200.0,49.1944,49.1944,49.1944,49.1944,200.0
2006-07-11 12:55:00,68.55,68.55,68.55,68.55,1000.0,49.1729,49.1729,49.1729,49.1729,1000.0
2006-07-11 13:00:00,68.46,68.46,68.46,68.46,1900.0,49.1083,49.1083,49.1083,49.1083,1900.0
2006-07-11 13:05:00,68.51,68.51,68.51,68.51,300.0,49.1442,49.1442,49.1442,49.1442,300.0
2006-07-11 13:10:00,68.51,68.51,68.51,68.51,0.0,49.1442,49.1442,49.1442,49.1442,0.0
2006-07-11 13:15:00,68.51,68.51,68.47,68.47,600.0,49.1442,49.1442,49.1155,49.1155,600.0
2006-07-11 13:20:00,68.46,68.46,68.46,68.46,2000.0,49.1083,49.1083,49.1083,49.1083,2000.0
2006-07-11 13:25:00,68.46,68.46,68.46,68.46,0.0,49.1083,49.1083,49.1083,49.1083,0.0
2006-07-11 13:30:00,68.46,68.46,68.46,68.46,0.0,49.1083,49.1083,49.1083,49.1083,0.0
2006-07-11 13:35:00,68.52,68.52,68.52,68.52,400.0,49.1513,49.1513,49.1513,49.1513,400.0
2006-07-11 13:40:00,68.42,68.45,68.41,68.45,2500.0,49.0796,49.1011,49.0724,49.1011,2500.0
2006-07-11 13:45:00,68.45,68.45,68.45,68.45,0.0,49.1011,49.1011,49.1011,49.1011,0.0
2006-07-11 13:50:00,68.54,68.55,68.54,68.55,2000.0,49.1657,49.1729,49.1657,49.1729,2000.0
2006-07-11 13:55:00,68.63,68.7,68.61,68.7,1600.0,49.2302,49.2805,49.2159,49.2805,1600.0
2006-07-11 14:00:00,68.7,68.7,68.7,68.7,0.0,49.2805,49.2805,49.2805,49.2805,0.0
2006-07-11 14:05:00,68.61,68.7,68.61,68.7,6400.0,49.2159,49.2805,49.2159,49.2805,6400.0
2006-07-11 14:10:00,68.78,68.78,68.78,68.78,1300.0,49.3378,49.3378,49.3378,49.3378,1300.0
2006-07-11 14:15:00,68.85,68.85,68.85,68.85,200.0,49.3881,49.3881,49.3881,49.3881,200.0
2006-07-11 14:20:00,68.81,68.82,68.81,68.82,200.0,49.3594,49.3665,49.3594,49.3665,200.0
2006-07-11 14:25:00,68.83,68.83,68.79,68.79,2000.0,49.3737,49.3737,49.345,49.345,2000.0
2006-07-11 14:30:00,68.84,68.84,68.78,68.78,400.0,49.3809,49.3809,49.3378,49.3378,400.0
2006-07-11 14:35:00,68.8,68.8,68.8,68.8,200.0,49.3522,49.3522,49.3522,49.3522,200.0
2006-07-11 14:40:00,68.69,68.74,68.69,68.7,6400.0,49.2733,49.3092,49.2733,49.2805,6400.0
2006-07-11 14:45:00,68.7,68.7,68.7,68.7,0.0,49.2805,49.2805,49.2805,49.2805,0.0
2006-07-11 14:50:00,68.7,68.7,68.7,68.7,0.0,49.2805,49.2805,49.2805,49.2805,0.0
2006-07-11 14:55:00,68.72,68.79,68.72,68.79,2400.0,49.2948,49.345,49.2948,49.345,2400.0
2006-07-11 15:00:00,68.79,68.79,68.79,68.79,0.0,49.345,49.345,49.345,49.345,0.0
2006-07-11 15:05:00,68.71,68.78,68.71,68.78,2200.0,49.2876,49.3378,49.2876,49.3378,2200.0
2006-07-11 15:10:00,68.79,68.9,68.79,68.9,2400.0,49.345,49.4239,49.345,49.4239,2400.0
2006-07-11 15:15:00,68.9,68.9,68.9,68.9,0.0,49.4239,49.4239,49.4239,49.4239,0.0
2006-07-11 15:20:00,69.01,69.03,68.96,69.03,4300.0,49.5028,49.5172,49.467,49.5172,4300.0
2006-07-11 15:25:00,69.11,69.11,69.03,69.03,2700.0,49.5746,49.5746,49.5172,49.5172,2700.0
2006-07-11 15:30:00,69.0,69.0,69.0,69.0,100.0,49.4957,49.4957,49.4957,49.4957,100.0
2006-07-11 15:35:00,69.09,69.1,69.09,69.1,500.0,49.5602,49.5674,49.5602,49.5674,500.0
2006-07-11 15:40:00,69.1,69.11,69.1,69.11,1500.0,49.5674,49.5746,49.5674,49.5746,1500.0
2006-07-11 15:45:00,69.11,69.11,69.11,69.11,0.0,49.5746,49.5746,49.5746,49.5746,0.0
2006-07-11 15:50:00,69.09,69.09,69.06,69.06,3300.0,49.5602,49.5602,49.5387,49.5387,3300.0
2006-07-11 15:55:00,69.05,69.08,69.05,69.08,500.0,49.5315,49.553,49.5315,49.553,500.0
2006-07-11 16:00:00,69.08,69.11,69.08,69.08,1600.0,49.553,49.5746,49.553,49.553,1600.0
2006-07-11 16:05:00,69.08,69.08,69.08,69.08,0.0,49.553,49.553,49.553,49.553,0.0
2006-07-11 16:10:00,69.17,69.17,69.17,69.17,500.0,49.6176,49.6176,49.6176,49.6176,500.0
2006-07-12 09:30:00,69.0,69.0,69.0,69.0,1500.0,49.4957,49.4957,49.4957,49.4957,1500.0
2006-07-12 09:35:00,69.1,69.1,69.1,69.1,400.0,49.5674,49.5674,49.5674,49.5674,400.0
2006-07-12 09:40:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-12 09:45:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-12 09:50:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-12 09:55:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-12 10:00:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-12 10:05:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-12 10:10:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-12 10:15:00,69.03,69.03,69.03,69.03,700.0,49.5172,49.5172,49.5172,49.5172,700.0
2006-07-12 10:20:00,69.03,69.03,69.03,69.03,0.0,49.5172,49.5172,49.5172,49.5172,0.0
2006-07-12 10:25:00,68.94,68.94,68.94,68.94,1100.0,49.4526,49.4526,49.4526,49.4526,1100.0
2006-07-12 10:30:00,68.94,68.94,68.94,68.94,0.0,49.4526,49.4526,49.4526,49.4526,0.0
2006-07-12 10:35:00,68.85,68.85,68.85,68.85,300.0,49.3881,49.3881,49.3881,49.3881,300.0
2006-07-12 10:40:00,68.85,68.85,68.85,68.85,0.0,49.3881,49.3881,49.3881,49.3881,0.0
2006-07-12 10:45:00,68.77,68.77,68.77,68.77,100.0,49.3307,49.3307,49.3307,49.3307,100.0
2006-07-12 10:50:00,68.72,68.72,68.72,68.72,100.0,49.2948,49.2948,49.2948,49.2948,100.0
2006-07-12 10:55:00,68.72,68.72,68.72,68.72,0.0,49.2948,49.2948,49.2948,49.2948,0.0
2006-07-12 11:00:00,68.72,68.72,68.72,68.72,0.0,49.2948,49.2948,49.2948,49.2948,0.0
2006-07-12 11:05:00,68.72,68.72,68.72,68.72,0.0,49.2948,49.2948,49.2948,49.2948,0.0
2006-07-12 11:10:00,68.8,68.8,68.8,68.8,1500.0,49.3522,49.3522,49.3522,49.3522,1500.0
2006-07-12 11:15:00,68.8,68.8,68.8,68.8,0.0,49.3522,49.3522,49.3522,49.3522,0.0
2006-07-12 11:20:00,68.76,68.76,68.76,68.76,500.0,49.3235,49.3235,49.3235,49.3235,500.0
2006-07-12 11:25:00,68.75,68.75,68.75,68.75,100.0,49.3163,49.3163,49.3163,49.3163,100.0
2006-07-12 11:30:00,68.75,68.75,68.75,68.75,0.0,49.3163,49.3163,49.3163,49.3163,0.0
2006-07-12 11:35:00,68.79,68.79,68.79,68.79,2400.0,49.345,49.345,49.345,49.345,2400.0
2006-07-12 11:40:00,68.8,68.82,68.8,68.82,400.0,49.3522,49.3665,49.3522,49.3665,400.0
2006-07-12 11:45:00,68.82,68.82,68.82,68.82,0.0,49.3665,49.3665,49.3665,49.3665,0.0
2006-07-12 11:50:00,68.84,68.84,68.84,68.84,200.0,49.3809,49.3809,49.3809,49.3809,200.0
2006-07-12 11:55:00,68.84,68.84,68.84,68.84,0.0,49.3809,49.3809,49.3809,49.3809,0.0
2006-07-12 12:00:00,68.92,68.92,68.86,68.86,900.0,49.4383,49.4383,49.3952,49.3952,900.0
2006-07-12 12:05:00,68.9,68.9,68.89,68.89,700.0,49.4239,49.4239,49.4167,49.4167,700.0
2006-07-12 12:10:00,68.87,68.87,68.84,68.84,400.0,49.4024,49.4024,49.3809,49.3809,400.0
2006-07-12 12:15:00,68.84,68.84,68.84,68.84,0.0,49.3809,49.3809,49.3809,49.3809,0.0
2006-07-12 12:20:00,68.67,68.67,68.67,68.67,100.0,49.2589,49.2589,49.2589,49.2589,100.0
2006-07-12 12:25:00,68.63,68.68,68.63,68.68,1000.0,49.2302,49.2661,49.2302,49.2661,1000.0
2006-07-12 12:30:00,68.68,68.68,68.68,68.68,0.0,49.2661,49.2661,49.2661,49.2661,0.0
2006-07-12 12:35:00,68.67,68.67,68.67,68.67,100.0,49.2589,49.2589,49.2589,49.2589,100.0
2006-07-12 12:40:00,68.67,68.67,68.67,68.67,0.0,49.2589,49.2589,49.2589,49.2589,0.0
2006-07-12 12:45:00,68.61,68.61,68.61,68.61,100.0,49.2159,49.2159,49.2159,49.2159,100.0
2006-07-12 12:50:00,68.61,68.61,68.61,68.61,0.0,49.2159,49.2159,49.2159,49.2159,0.0
2006-07-12 12:55:00,68.65,68.65,68.65,68.65,2500.0,49.2446,49.2446,49.2446,49.2446,2500.0
2006-07-12 13:00:00,68.56,68.56,68.56,68.56,100.0,49.18,49.18,49.18,49.18,100.0
2006-07-12 13:05:00,68.56,68.56,68.56,68.56,0.0,49.18,49.18,49.18,49.18,0.0
2006-07-12 13:10:00,68.53,68.54,68.53,68.54,800.0,49.1585,49.1657,49.1585,49.1657,800.0
2006-07-12 13:15:00,68.5,68.5,68.5,68.5,800.0,49.137,49.137,49.137,49.137,800.0
2006-07-12 13:20:00,68.5,68.5,68.5,68.5,0.0,49.137,49.137,49.137,49.137,0.0
2006-07-12 13:25:00,68.5,68.5,68.5,68.5,0.0,49.137,49.137,49.137,49.137,0.0
2006-07-12 13:30:00,68.5,68.5,68.5,68.5,0.0,49.137,49.137,49.137,49.137,0.0
2006-07-12 13:35:00,68.56,68.56,68.56,68.56,800.0,49.18,49.18,49.18,49.18,800.0
2006-07-12 13:40:00,68.5,68.5,68.5,68.5,100.0,49.137,49.137,49.137,49.137,100.0
2006-07-12 13:45:00,68.42,68.42,68.42,68.42,100.0,49.0796,49.0796,49.0796,49.0796,100.0
2006-07-12 13:50:00,68.42,68.42,68.42,68.42,0.0,49.0796,49.0796,49.0796,49.0796,0.0
2006-07-12 13:55:00,68.42,68.42,68.42,68.42,0.0,49.0796,49.0796,49.0796,49.0796,0.0
2006-07-12 14:00:00,68.42,68.42,68.42,68.42,0.0,49.0796,49.0796,49.0796,49.0796,0.0
2006-07-12 14:05:00,68.46,68.47,68.41,68.41,7900.0,49.1083,49.1155,49.0724,49.0724,7900.0
2006-07-12 14:10:00,68.41,68.41,68.41,68.41,0.0,49.0724,49.0724,49.0724,49.0724,0.0
2006-07-12 14:15:00,68.39,68.54,68.39,68.54,1300.0,49.0581,49.1657,49.0581,49.1657,1300.0
2006-07-12 14:20:00,68.52,68.52,68.45,68.45,1700.0,49.1513,49.1513,49.1011,49.1011,1700.0
2006-07-12 14:25:00,68.43,68.47,68.43,68.47,400.0,49.0868,49.1155,49.0868,49.1155,400.0
2006-07-12 14:30:00,68.46,68.51,68.46,68.49,1000.0,49.1083,49.1442,49.1083,49.1298,1000.0
2006-07-12 14:35:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-12 14:40:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-12 14:45:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-12 14:50:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-12 14:55:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-12 15:00:00,68.36,68.38,68.36,68.38,1300.0,49.0366,49.0509,49.0366,49.0509,1300.0
2006-07-12 15:05:00,68.4,68.41,68.38,68.39,2300.0,49.0653,49.0724,49.0509,49.0581,2300.0
2006-07-12 15:10:00,68.39,68.48,68.39,68.47,14000.0,49.0581,49.1226,49.0581,49.1155,14000.0
2006-07-12 15:15:00,68.47,68.47,68.47,68.47,0.0,49.1155,49.1155,49.1155,49.1155,0.0
2006-07-12 15:20:00,68.44,68.44,68.43,68.43,900.0,49.094,49.094,49.0868,49.0868,900.0
2006-07-12 15:25:00,68.48,68.48,68.48,68.48,5100.0,49.1226,49.1226,49.1226,49.1226,5100.0
2006-07-12 15:30:00,68.49,68.49,68.4,68.4,900.0,49.1298,49.1298,49.0653,49.0653,900.0
2006-07-12 15:35:00,68.45,68.45,68.4,68.4,300.0,49.1011,49.1011,49.0653,49.0653,300.0
2006-07-12 15:40:00,68.4,68.4,68.4,68.4,0.0,49.0653,49.0653,49.0653,49.0653,0.0
2006-07-12 15:45:00,68.4,68.4,68.4,68.4,0.0,49.0653,49.0653,49.0653,49.0653,0.0
2006-07-12 15:50:00,68.3,68.36,68.3,68.36,300.0,48.9935,49.0366,48.9935,49.0366,300.0
2006-07-12 15:55:00,68.4,68.4,68.33,68.33,1600.0,49.0653,49.0653,49.015,49.015,1600.0
2006-07-12 16:00:00,68.33,68.33,68.33,68.33,0.0,49.015,49.015,49.015,49.015,0.0
2006-07-12 16:05:00,68.33,68.33,68.33,68.33,0.0,49.015,49.015,49.015,49.015,0.0
2006-07-12 16:10:00,68.33,68.33,68.33,68.33,0.0,49.015,49.015,49.015,49.015,0.0
2006-07-13 09:30:00,68.0,68.05,68.0,68.05,2600.0,48.7783,48.8142,48.7783,48.8142,2600.0
2006-07-13 09:35:00,68.0,68.01,68.0,68.01,1100.0,48.7783,48.7855,48.7783,48.7855,1100.0
2006-07-13 09:40:00,68.12,68.12,68.05,68.06,1100.0,48.8644,48.8644,48.8142,48.8214,1100.0
2006-07-13 09:45:00,68.0,68.0,67.96,67.98,2100.0,48.7783,48.7783,48.7496,48.764,2100.0
2006-07-13 09:50:00,67.88,67.88,67.8,67.82,1400.0,48.6922,48.6922,48.6349,48.6492,1400.0
2006-07-13 09:55:00,67.82,67.82,67.82,67.82,0.0,48.6492,48.6492,48.6492,48.6492,0.0
2006-07-13 10:00:00,67.82,67.82,67.82,67.82,1000.0,48.6492,48.6492,48.6492,48.6492,1000.0
2006-07-13 10:05:00,67.8,67.85,67.8,67.84,500.0,48.6349,48.6707,48.6349,48.6636,500.0
2006-07-13 10:10:00,67.87,67.9,67.85,67.89,2100.0,48.6851,48.7066,48.6707,48.6994,2100.0
2006-07-13 10:15:00,67.89,67.89,67.89,67.89,600.0,48.6994,48.6994,48.6994,48.6994,600.0
2006-07-13 10:20:00,67.86,67.86,67.85,67.86,700.0,48.6779,48.6779,48.6707,48.6779,700.0
2006-07-13 10:25:00,67.84,67.86,67.84,67.86,1600.0,48.6636,48.6779,48.6636,48.6779,1600.0
2006-07-13 10:30:00,67.98,68.07,67.98,68.07,1000.0,48.764,48.8285,48.764,48.8285,1000.0
2006-07-13 10:35:00,68.0,68.01,67.98,68.01,3300.0,48.7783,48.7855,48.764,48.7855,3300.0
2006-07-13 10:40:00,68.09,68.09,68.03,68.03,1000.0,48.8429,48.8429,48.7998,48.7998,1000.0
2006-07-13 10:45:00,67.96,67.96,67.96,67.96,300.0,48.7496,48.7496,48.7496,48.7496,300.0
2006-07-13 10:50:00,68.03,68.03,67.94,67.94,1100.0,48.7998,48.7998,48.7353,48.7353,1100.0
2006-07-13 10:55:00,67.88,67.88,67.88,67.88,300.0,48.6922,48.6922,48.6922,48.6922,300.0
2006-07-13 11:00:00,67.9,67.9,67.86,67.89,1400.0,48.7066,48.7066,48.6779,48.6994,1400.0
2006-07-13 11:05:00,67.93,67.93,67.87,67.87,900.0,48.7281,48.7281,48.6851,48.6851,900.0
2006-07-13 11:10:00,67.77,67.77,67.77,67.77,300.0,48.6133,48.6133,48.6133,48.6133,300.0
2006-07-13 11:15:00,67.85,67.88,67.85,67.86,700.0,48.6707,48.6922,48.6707,48.6779,700.0
2006-07-13 11:20:00,67.83,67.83,67.83,67.83,200.0,48.6564,48.6564,48.6564,48.6564,200.0
2006-07-13 11:25:00,67.92,67.98,67.92,67.98,600.0,48.7209,48.764,48.7209,48.764,600.0
2006-07-13 11:30:00,67.92,67.96,67.92,67.95,2500.0,48.7209,48.7496,48.7209,48.7425,2500.0
2006-07-13 11:35:00,68.0,68.06,68.0,68.03,800.0,48.7783,48.8214,48.7783,48.7998,800.0
2006-07-13 11:40:00,68.01,68.01,67.94,67.96,900.0,48.7855,48.7855,48.7353,48.7496,900.0
2006-07-13 11:45:00,67.94,67.94,67.89,67.89,400.0,48.7353,48.7353,48.6994,48.6994,400.0
2006-07-13 11:50:00,67.87,68.0,67.87,67.97,700.0,48.6851,48.7783,48.6851,48.7568,700.0
2006-07-13 11:55:00,68.05,68.05,67.98,67.98,600.0,48.8142,48.8142,48.764,48.764,600.0
2006-07-13 12:00:00,68.09,68.09,68.02,68.02,400.0,48.8429,48.8429,48.7927,48.7927,400.0
2006-07-13 12:05:00,68.02,68.02,68.02,68.02,0.0,48.7927,48.7927,48.7927,48.7927,0.0
2006-07-13 12:10:00,68.05,68.11,68.05,68.1,2200.0,48.8142,48.8572,48.8142,48.8501,2200.0
2006-07-13 12:15:00,68.07,68.2,68.07,68.2,700.0,48.8285,48.9218,48.8285,48.9218,700.0
2006-07-13 12:20:00,68.14,68.14,68.1,68.1,500.0,48.8788,48.8788,48.8501,48.8501,500.0
2006-07-13 12:25:00,68.1,68.1,68.1,68.1,0.0,48.8501,48.8501,48.8501,48.8501,0.0
2006-07-13 12:30:00,68.07,68.07,68.07,68.07,100.0,48.8285,48.8285,48.8285,48.8285,100.0
2006-07-13 12:35:00,68.1,68.11,68.04,68.04,1200.0,48.8501,48.8572,48.807,48.807,1200.0
2006-07-13 12:40:00,68.09,68.13,68.09,68.13,400.0,48.8429,48.8716,48.8429,48.8716,400.0
2006-07-13 12:45:00,68.14,68.17,68.1,68.1,5500.0,48.8788,48.9003,48.8501,48.8501,5500.0
2006-07-13 12:50:00,68.11,68.11,68.05,68.06,1000.0,48.8572,48.8572,48.8142,48.8214,1000.0
2006-07-13 12:55:00,68.03,68.04,68.03,68.04,500.0,48.7998,48.807,48.7998,48.807,500.0
2006-07-13 13:00:00,68.07,68.09,68.06,68.06,600.0,48.8285,48.8429,48.8214,48.8214,600.0
2006-07-13 13:05:00,67.95,67.95,67.95,67.95,200.0,48.7425,48.7425,48.7425,48.7425,200.0
2006-07-13 13:10:00,67.93,67.98,67.93,67.98,500.0,48.7281,48.764,48.7281,48.764,500.0
2006-07-13 13:15:00,67.97,67.98,67.9,67.97,1700.0,48.7568,48.764,48.7066,48.7568,1700.0
2006-07-13 13:20:00,67.98,67.98,67.94,67.94,700.0,48.764,48.764,48.7353,48.7353,700.0
2006-07-13 13:25:00,67.87,67.91,67.8,67.83,1700.0,48.6851,48.7138,48.6349,48.6564,1700.0
2006-07-13 13:30:00,67.82,67.82,67.79,67.82,2900.0,48.6492,48.6492,48.6277,48.6492,2900.0
2006-07-13 13:35:00,67.86,67.87,67.78,67.78,900.0,48.6779,48.6851,48.6205,48.6205,900.0
2006-07-13 13:40:00,67.75,67.75,67.75,67.75,1700.0,48.599,48.599,48.599,48.599,1700.0
2006-07-13 13:45:00,67.77,67.84,67.77,67.81,1000.0,48.6133,48.6636,48.6133,48.642,1000.0
2006-07-13 13:50:00,67.78,67.78,67.72,67.74,1100.0,48.6205,48.6205,48.5775,48.5918,1100.0
2006-07-13 13:55:00,67.69,67.7,67.69,67.69,600.0,48.556,48.5631,48.556,48.556,600.0
2006-07-13 14:00:00,67.63,67.7,67.63,67.7,400.0,48.5129,48.5631,48.5129,48.5631,400.0
2006-07-13 14:05:00,67.72,67.72,67.67,67.7,37000.0,48.5775,48.5775,48.5416,48.5631,37000.0
2006-07-13 14:10:00,67.63,67.73,67.63,67.73,1500.0,48.5129,48.5846,48.5129,48.5846,1500.0
2006-07-13 14:15:00,67.74,67.74,67.74,67.74,100.0,48.5918,48.5918,48.5918,48.5918,100.0
2006-07-13 14:20:00,67.75,67.75,67.73,67.73,800.0,48.599,48.599,48.5846,48.5846,800.0
2006-07-13 14:25:00,67.73,67.73,67.73,67.73,300.0,48.5846,48.5846,48.5846,48.5846,300.0
2006-07-13 14:30:00,67.69,67.69,67.66,67.68,3300.0,48.556,48.556,48.5344,48.5488,3300.0
2006-07-13 14:35:00,67.67,67.67,67.57,67.57,1500.0,48.5416,48.5416,48.4699,48.4699,1500.0
2006-07-13 14:40:00,67.67,67.67,67.58,67.61,700.0,48.5416,48.5416,48.477,48.4986,700.0
2006-07-13 14:45:00,67.53,67.53,67.5,67.5,400.0,48.4412,48.4412,48.4197,48.4197,400.0
2006-07-13 14:50:00,67.5,67.5,67.5,67.5,300.0,48.4197,48.4197,48.4197,48.4197,300.0
2006-07-13 14:55:00,67.53,67.56,67.48,67.56,4500.0,48.4412,48.4627,48.4053,48.4627,4500.0
2006-07-13 15:00:00,67.52,67.52,67.45,67.45,600.0,48.434,48.434,48.3838,48.3838,600.0
2006-07-13 15:05:00,67.44,67.46,67.36,67.43,3900.0,48.3766,48.391,48.3192,48.3695,3900.0
2006-07-13 15:10:00,67.5,67.5,67.41,67.41,1700.0,48.4197,48.4197,48.3551,48.3551,1700.0
2006-07-13 15:15:00,67.42,67.42,67.42,67.42,600.0,48.3623,48.3623,48.3623,48.3623,600.0
2006-07-13 15:20:00,67.41,67.42,67.39,67.39,1200.0,48.3551,48.3623,48.3408,48.3408,1200.0
2006-07-13 15:25:00,67.4,67.4,67.4,67.4,100.0,48.3479,48.3479,48.3479,48.3479,100.0
2006-07-13 15:30:00,67.48,67.55,67.48,67.55,800.0,48.4053,48.4555,48.4053,48.4555,800.0
2006-07-13 15:35:00,67.49,67.49,67.46,67.46,2100.0,48.4125,48.4125,48.391,48.391,2100.0
2006-07-13 15:40:00,67.47,67.47,67.37,67.38,4900.0,48.3981,48.3981,48.3264,48.3336,4900.0
2006-07-13 15:45:00,67.45,67.48,67.45,67.47,700.0,48.3838,48.4053,48.3838,48.3981,700.0
2006-07-13 15:50:00,67.52,67.58,67.49,67.49,52900.0,48.434,48.477,48.4125,48.4125,52900.0
2006-07-13 15:55:00,67.49,67.54,67.46,67.46,7300.0,48.4125,48.4484,48.391,48.391,7300.0
2006-07-13 16:00:00,67.37,67.37,67.35,67.35,14000.0,48.3264,48.3264,48.3121,48.3121,14000.0
2006-07-13 16:05:00,67.35,67.35,67.35,67.35,0.0,48.3121,48.3121,48.3121,48.3121,0.0
2006-07-13 16:10:00,67.35,67.35,67.35,67.35,0.0,48.3121,48.3121,48.3121,48.3121,0.0
2006-07-14 09:30:00,67.34,67.34,67.34,67.34,4600.0,48.3049,48.3049,48.3049,48.3049,4600.0
2006-07-14 09:35:00,67.4,67.4,67.27,67.32,700.0,48.3479,48.3479,48.2547,48.2905,700.0
2006-07-14 09:40:00,67.31,67.32,67.25,67.32,2300.0,48.2834,48.2905,48.2403,48.2905,2300.0
2006-07-14 09:45:00,67.35,67.35,67.29,67.29,300.0,48.3121,48.3121,48.269,48.269,300.0
2006-07-14 09:50:00,67.29,67.29,67.25,67.25,600.0,48.269,48.269,48.2403,48.2403,600.0
2006-07-14 09:55:00,67.18,67.24,67.18,67.2,600.0,48.1901,48.2332,48.1901,48.2045,600.0
2006-07-14 10:00:00,67.26,67.32,67.26,67.28,1800.0,48.2475,48.2905,48.2475,48.2619,1800.0
2006-07-14 10:05:00,67.26,67.26,67.2,67.23,600.0,48.2475,48.2475,48.2045,48.226,600.0
2006-07-14 10:10:00,67.23,67.3,67.23,67.3,1900.0,48.226,48.2762,48.226,48.2762,1900.0
2006-07-14 10:15:00,67.29,67.35,67.29,67.33,700.0,48.269,48.3121,48.269,48.2977,700.0
2006-07-14 10:20:00,67.31,67.37,67.31,67.37,300.0,48.2834,48.3264,48.2834,48.3264,300.0
2006-07-14 10:25:00,67.27,67.27,67.27,67.27,200.0,48.2547,48.2547,48.2547,48.2547,200.0
2006-07-14 10:30:00,67.27,67.27,67.27,67.27,0.0,48.2547,48.2547,48.2547,48.2547,0.0
2006-07-14 10:35:00,67.3,67.31,67.27,67.31,500.0,48.2762,48.2834,48.2547,48.2834,500.0
2006-07-14 10:40:00,67.25,67.39,67.25,67.31,700.0,48.2403,48.3408,48.2403,48.2834,700.0
2006-07-14 10:45:00,67.35,67.35,67.35,67.35,100.0,48.3121,48.3121,48.3121,48.3121,100.0
2006-07-14 10:50:00,67.34,67.34,67.3,67.3,300.0,48.3049,48.3049,48.2762,48.2762,300.0
2006-07-14 10:55:00,67.22,67.22,67.14,67.14,400.0,48.2188,48.2188,48.1614,48.1614,400.0
2006-07-14 11:00:00,67.12,67.12,67.0,67.0,3100.0,48.1471,48.1471,48.061,48.061,3100.0
2006-07-14 11:05:00,67.02,67.03,67.02,67.03,200.0,48.0753,48.0825,48.0753,48.0825,200.0
2006-07-14 11:10:00,67.03,67.03,66.9,66.9,500.0,48.0825,48.0825,47.9893,47.9893,500.0
2006-07-14 11:15:00,66.92,66.92,66.87,66.87,1100.0,48.0036,48.0036,47.9677,47.9677,1100.0
2006-07-14 11:20:00,66.97,66.98,66.91,66.91,800.0,48.0395,48.0467,47.9964,47.9964,800.0
2006-07-14 11:25:00,66.85,66.85,66.85,66.85,100.0,47.9534,47.9534,47.9534,47.9534,100.0
2006-07-14 11:30:00,66.86,66.86,66.69,66.69,3800.0,47.9606,47.9606,47.8386,47.8386,3800.0
2006-07-14 11:35:00,66.77,66.77,66.77,66.77,400.0,47.896,47.896,47.896,47.896,400.0
2006-07-14 11:40:00,66.77,66.83,66.77,66.79,600.0,47.896,47.9391,47.896,47.9104,600.0
2006-07-14 11:45:00,66.83,66.83,66.83,66.83,200.0,47.9391,47.9391,47.9391,47.9391,200.0
2006-07-14 11:50:00,66.78,66.78,66.78,66.78,200.0,47.9032,47.9032,47.9032,47.9032,200.0
2006-07-14 11:55:00,66.73,66.8,66.73,66.8,900.0,47.8673,47.9175,47.8673,47.9175,900.0
2006-07-14 12:00:00,66.91,66.91,66.87,66.87,300.0,47.9964,47.9964,47.9677,47.9677,300.0
2006-07-14 12:05:00,66.89,66.89,66.89,66.89,400.0,47.9821,47.9821,47.9821,47.9821,400.0
2006-07-14 12:10:00,66.9,66.9,66.8,66.8,800.0,47.9893,47.9893,47.9175,47.9175,800.0
2006-07-14 12:15:00,66.83,66.85,66.83,66.85,200.0,47.9391,47.9534,47.9391,47.9534,200.0
2006-07-14 12:20:00,66.89,66.9,66.89,66.9,800.0,47.9821,47.9893,47.9821,47.9893,800.0
2006-07-14 12:25:00,66.87,66.87,66.79,66.79,600.0,47.9677,47.9677,47.9104,47.9104,600.0
2006-07-14 12:30:00,66.8,66.8,66.8,66.8,100.0,47.9175,47.9175,47.9175,47.9175,100.0
2006-07-14 12:35:00,66.88,66.89,66.88,66.89,300.0,47.9749,47.9821,47.9749,47.9821,300.0
2006-07-14 12:40:00,66.95,66.95,66.95,66.95,100.0,48.0251,48.0251,48.0251,48.0251,100.0
2006-07-14 12:45:00,66.95,66.95,66.95,66.95,0.0,48.0251,48.0251,48.0251,48.0251,0.0
2006-07-14 12:50:00,67.02,67.02,67.01,67.01,500.0,48.0753,48.0753,48.0682,48.0682,500.0
2006-07-14 12:55:00,67.0,67.0,66.95,66.96,500.0,48.061,48.061,48.0251,48.0323,500.0
2006-07-14 13:00:00,67.0,67.0,66.92,66.92,600.0,48.061,48.061,48.0036,48.0036,600.0
2006-07-14 13:05:00,66.91,66.93,66.88,66.93,1200.0,47.9964,48.0108,47.9749,48.0108,1200.0
2006-07-14 13:10:00,66.86,66.88,66.83,66.88,700.0,47.9606,47.9749,47.9391,47.9749,700.0
2006-07-14 13:15:00,66.89,66.89,66.89,66.89,300.0,47.9821,47.9821,47.9821,47.9821,300.0
2006-07-14 13:20:00,66.96,66.96,66.96,66.96,300.0,48.0323,48.0323,48.0323,48.0323,300.0
2006-07-14 13:25:00,67.0,67.03,67.0,67.03,200.0,48.061,48.0825,48.061,48.0825,200.0
2006-07-14 13:30:00,67.04,67.04,66.98,66.98,200.0,48.0897,48.0897,48.0467,48.0467,200.0
2006-07-14 13:35:00,67.05,67.05,67.05,67.05,100.0,48.0969,48.0969,48.0969,48.0969,100.0
2006-07-14 13:40:00,67.05,67.05,67.05,67.05,300.0,48.0969,48.0969,48.0969,48.0969,300.0
2006-07-14 13:45:00,67.0,67.0,67.0,67.0,300.0,48.061,48.061,48.061,48.061,300.0
2006-07-14 13:50:00,66.99,66.99,66.99,66.99,100.0,48.0538,48.0538,48.0538,48.0538,100.0
2006-07-14 13:55:00,67.0,67.07,66.99,66.99,1000.0,48.061,48.1112,48.0538,48.0538,1000.0
2006-07-14 14:00:00,66.93,66.93,66.9,66.91,800.0,48.0108,48.0108,47.9893,47.9964,800.0
2006-07-14 14:05:00,66.89,66.95,66.87,66.88,4700.0,47.9821,48.0251,47.9677,47.9749,4700.0
2006-07-14 14:10:00,66.91,66.94,66.83,66.86,1800.0,47.9964,48.018,47.9391,47.9606,1800.0
2006-07-14 14:15:00,66.92,67.03,66.88,66.97,1000.0,48.0036,48.0825,47.9749,48.0395,1000.0
2006-07-14 14:20:00,67.0,67.0,66.95,66.96,400.0,48.061,48.061,48.0251,48.0323,400.0
2006-07-14 14:25:00,66.9,66.9,66.85,66.86,1100.0,47.9893,47.9893,47.9534,47.9606,1100.0
2006-07-14 14:30:00,66.92,66.92,66.92,66.92,200.0,48.0036,48.0036,48.0036,48.0036,200.0
2006-07-14 14:35:00,66.92,66.92,66.92,66.92,300.0,48.0036,48.0036,48.0036,48.0036,300.0
2006-07-14 14:40:00,66.88,66.88,66.85,66.85,200.0,47.9749,47.9749,47.9534,47.9534,200.0
2006-07-14 14:45:00,66.91,66.91,66.91,66.91,200.0,47.9964,47.9964,47.9964,47.9964,200.0
2006-07-14 14:50:00,66.94,66.99,66.94,66.99,800.0,48.018,48.0538,48.018,48.0538,800.0
2006-07-14 14:55:00,66.95,66.95,66.9,66.93,400.0,48.0251,48.0251,47.9893,48.0108,400.0
2006-07-14 15:00:00,66.96,67.03,66.96,67.02,400.0,48.0323,48.0825,48.0323,48.0753,400.0
2006-07-14 15:05:00,67.02,67.1,67.0,67.06,1800.0,48.0753,48.1327,48.061,48.104,1800.0
2006-07-14 15:10:00,67.01,67.02,67.01,67.02,200.0,48.0682,48.0753,48.0682,48.0753,200.0
2006-07-14 15:15:00,67.03,67.03,66.95,67.0,17800.0,48.0825,48.0825,48.0251,48.061,17800.0
2006-07-14 15:20:00,67.03,67.03,66.98,66.98,300.0,48.0825,48.0825,48.0467,48.0467,300.0
2006-07-14 15:25:00,66.93,66.98,66.93,66.93,3400.0,48.0108,48.0467,48.0108,48.0108,3400.0
2006-07-14 15:30:00,66.94,67.01,66.92,67.01,700.0,48.018,48.0682,48.0036,48.0682,700.0
2006-07-14 15:35:00,66.96,66.98,66.88,66.98,1600.0,48.0323,48.0467,47.9749,48.0467,1600.0
2006-07-14 15:40:00,67.09,67.09,67.05,67.05,300.0,48.1256,48.1256,48.0969,48.0969,300.0
2006-07-14 15:45:00,67.11,67.15,67.08,67.08,800.0,48.1399,48.1686,48.1184,48.1184,800.0
2006-07-14 15:50:00,67.19,67.19,67.07,67.07,800.0,48.1973,48.1973,48.1112,48.1112,800.0
2006-07-14 15:55:00,67.17,67.17,67.08,67.14,1000.0,48.1829,48.1829,48.1184,48.1614,1000.0
2006-07-14 16:00:00,67.14,67.14,67.14,67.14,0.0,48.1614,48.1614,48.1614,48.1614,0.0
2006-07-14 16:05:00,67.0,67.0,67.0,67.0,100.0,48.061,48.061,48.061,48.061,100.0
2006-07-14 16:10:00,67.0,67.0,67.0,67.0,0.0,48.061,48.061,48.061,48.061,0.0
2006-07-17 09:30:00,67.1,67.1,67.1,67.1,13800.0,48.1327,48.1327,48.1327,48.1327,13800.0
2006-07-17 09:35:00,67.23,67.23,67.23,67.23,400.0,48.226,48.226,48.226,48.226,400.0
2006-07-17 09:40:00,67.26,67.26,67.26,67.26,200.0,48.2475,48.2475,48.2475,48.2475,200.0
2006-07-17 09:45:00,67.26,67.26,67.26,67.26,0.0,48.2475,48.2475,48.2475,48.2475,0.0
2006-07-17 09:50:00,67.28,67.28,67.28,67.28,200.0,48.2619,48.2619,48.2619,48.2619,200.0
2006-07-17 09:55:00,67.28,67.28,67.28,67.28,0.0,48.2619,48.2619,48.2619,48.2619,0.0
2006-07-17 10:00:00,67.12,67.16,67.12,67.16,1300.0,48.1471,48.1758,48.1471,48.1758,1300.0
2006-07-17 10:05:00,67.16,67.16,67.16,67.16,1100.0,48.1758,48.1758,48.1758,48.1758,1100.0
2006-07-17 10:10:00,67.08,67.09,67.08,67.09,1000.0,48.1184,48.1256,48.1184,48.1256,1000.0
2006-07-17 10:15:00,67.11,67.11,67.09,67.09,2700.0,48.1399,48.1399,48.1256,48.1256,2700.0
2006-07-17 10:20:00,67.14,67.19,67.04,67.04,25200.0,48.1614,48.1973,48.0897,48.0897,25200.0
2006-07-17 10:25:00,67.11,67.11,66.92,66.93,16500.0,48.1399,48.1399,48.0036,48.0108,16500.0
2006-07-17 10:30:00,66.92,66.92,66.79,66.8,13900.0,48.0036,48.0036,47.9104,47.9175,13900.0
2006-07-17 10:35:00,66.83,66.83,66.81,66.81,1100.0,47.9391,47.9391,47.9247,47.9247,1100.0
2006-07-17 10:40:00,66.8,66.87,66.77,66.87,600.0,47.9175,47.9677,47.896,47.9677,600.0
2006-07-17 10:45:00,66.87,66.92,66.87,66.92,600.0,47.9677,48.0036,47.9677,48.0036,600.0
2006-07-17 10:50:00,66.91,66.91,66.9,66.9,1300.0,47.9964,47.9964,47.9893,47.9893,1300.0
2006-07-17 10:55:00,66.97,66.97,66.9,66.97,900.0,48.0395,48.0395,47.9893,48.0395,900.0
2006-07-17 11:00:00,67.04,67.07,67.04,67.07,1000.0,48.0897,48.1112,48.0897,48.1112,1000.0
2006-07-17 11:05:00,67.08,67.08,67.05,67.07,5000.0,48.1184,48.1184,48.0969,48.1112,5000.0
2006-07-17 11:10:00,67.06,67.12,67.06,67.12,1700.0,48.104,48.1471,48.104,48.1471,1700.0
2006-07-17 11:15:00,67.12,67.12,67.12,67.12,600.0,48.1471,48.1471,48.1471,48.1471,600.0
2006-07-17 11:20:00,67.08,67.08,66.99,66.99,6400.0,48.1184,48.1184,48.0538,48.0538,6400.0
2006-07-17 11:25:00,66.94,66.94,66.91,66.91,400.0,48.018,48.018,47.9964,47.9964,400.0
2006-07-17 11:30:00,67.01,67.08,66.96,67.08,2300.0,48.0682,48.1184,48.0323,48.1184,2300.0
2006-07-17 11:35:00,67.08,67.08,67.04,67.04,1300.0,48.1184,48.1184,48.0897,48.0897,1300.0
2006-07-17 11:40:00,67.1,67.13,67.09,67.13,1800.0,48.1327,48.1543,48.1256,48.1543,1800.0
2006-07-17 11:45:00,67.18,67.18,67.12,67.12,700.0,48.1901,48.1901,48.1471,48.1471,700.0
2006-07-17 11:50:00,67.16,67.16,67.11,67.11,1400.0,48.1758,48.1758,48.1399,48.1399,1400.0
2006-07-17 11:55:00,67.11,67.11,67.01,67.01,500.0,48.1399,48.1399,48.0682,48.0682,500.0
2006-07-17 12:00:00,67.05,67.07,67.04,67.04,1100.0,48.0969,48.1112,48.0897,48.0897,1100.0
2006-07-17 12:05:00,66.99,66.99,66.99,66.99,600.0,48.0538,48.0538,48.0538,48.0538,600.0
2006-07-17 12:10:00,67.0,67.01,66.99,67.01,1700.0,48.061,48.0682,48.0538,48.0682,1700.0
2006-07-17 12:15:00,66.98,67.1,66.98,67.1,300.0,48.0467,48.1327,48.0467,48.1327,300.0
2006-07-17 12:20:00,67.03,67.11,67.03,67.05,2200.0,48.0825,48.1399,48.0825,48.0969,2200.0
2006-07-17 12:25:00,67.08,67.08,67.06,67.06,11800.0,48.1184,48.1184,48.104,48.104,11800.0
2006-07-17 12:30:00,67.07,67.11,67.07,67.11,600.0,48.1112,48.1399,48.1112,48.1399,600.0
2006-07-17 12:35:00,67.05,67.1,67.05,67.1,500.0,48.0969,48.1327,48.0969,48.1327,500.0
2006-07-17 12:40:00,67.1,67.12,67.1,67.12,600.0,48.1327,48.1471,48.1327,48.1471,600.0
2006-07-17 12:45:00,67.12,67.12,67.05,67.05,600.0,48.1471,48.1471,48.0969,48.0969,600.0
2006-07-17 12:50:00,67.04,67.04,67.01,67.01,300.0,48.0897,48.0897,48.0682,48.0682,300.0
2006-07-17 12:55:00,67.02,67.02,67.02,67.02,100.0,48.0753,48.0753,48.0753,48.0753,100.0
2006-07-17 13:00:00,67.02,67.02,66.96,66.96,1100.0,48.0753,48.0753,48.0323,48.0323,1100.0
2006-07-17 13:05:00,66.96,67.02,66.96,66.96,1700.0,48.0323,48.0753,48.0323,48.0323,1700.0
2006-07-17 13:10:00,66.96,66.96,66.96,66.96,0.0,48.0323,48.0323,48.0323,48.0323,0.0
2006-07-17 13:15:00,67.02,67.02,67.02,67.02,300.0,48.0753,48.0753,48.0753,48.0753,300.0
2006-07-17 13:20:00,67.06,67.06,67.06,67.06,100.0,48.104,48.104,48.104,48.104,100.0
2006-07-17 13:25:00,67.12,67.14,67.11,67.11,12200.0,48.1471,48.1614,48.1399,48.1399,12200.0
2006-07-17 13:30:00,67.09,67.09,67.06,67.07,700.0,48.1256,48.1256,48.104,48.1112,700.0
2006-07-17 13:35:00,67.07,67.07,67.03,67.03,500.0,48.1112,48.1112,48.0825,48.0825,500.0
2006-07-17 13:40:00,67.03,67.09,67.03,67.09,200.0,48.0825,48.1256,48.0825,48.1256,200.0
2006-07-17 13:45:00,67.1,67.1,67.07,67.07,500.0,48.1327,48.1327,48.1112,48.1112,500.0
2006-07-17 13:50:00,67.05,67.05,67.0,67.05,4800.0,48.0969,48.0969,48.061,48.0969,4800.0
2006-07-17 13:55:00,67.11,67.11,67.05,67.06,400.0,48.1399,48.1399,48.0969,48.104,400.0
2006-07-17 14:00:00,67.11,67.12,67.11,67.11,500.0,48.1399,48.1471,48.1399,48.1399,500.0
2006-07-17 14:05:00,67.14,67.14,67.1,67.1,600.0,48.1614,48.1614,48.1327,48.1327,600.0
2006-07-17 14:10:00,67.06,67.06,67.06,67.06,200.0,48.104,48.104,48.104,48.104,200.0
2006-07-17 14:15:00,67.09,67.09,67.09,67.09,200.0,48.1256,48.1256,48.1256,48.1256,200.0
2006-07-17 14:20:00,67.13,67.13,67.06,67.06,1700.0,48.1543,48.1543,48.104,48.104,1700.0
2006-07-17 14:25:00,67.04,67.05,67.0,67.05,2100.0,48.0897,48.0969,48.061,48.0969,2100.0
2006-07-17 14:30:00,67.09,67.09,67.05,67.05,600.0,48.1256,48.1256,48.0969,48.0969,600.0
2006-07-17 14:35:00,67.05,67.08,67.05,67.08,300.0,48.0969,48.1184,48.0969,48.1184,300.0
2006-07-17 14:40:00,67.08,67.08,67.0,67.0,400.0,48.1184,48.1184,48.061,48.061,400.0
2006-07-17 14:45:00,67.05,67.05,66.98,66.98,2700.0,48.0969,48.0969,48.0467,48.0467,2700.0
2006-07-17 14:50:00,67.0,67.02,66.97,66.97,600.0,48.061,48.0753,48.0395,48.0395,600.0
2006-07-17 14:55:00,67.04,67.04,67.01,67.01,300.0,48.0897,48.0897,48.0682,48.0682,300.0
2006-07-17 15:00:00,67.01,67.01,66.92,67.0,1100.0,48.0682,48.0682,48.0036,48.061,1100.0
2006-07-17 15:05:00,66.96,66.97,66.88,66.88,2100.0,48.0323,48.0395,47.9749,47.9749,2100.0
2006-07-17 15:10:00,66.83,66.9,66.83,66.9,2200.0,47.9391,47.9893,47.9391,47.9893,2200.0
2006-07-17 15:15:00,66.96,66.96,66.96,66.96,200.0,48.0323,48.0323,48.0323,48.0323,200.0
2006-07-17 15:20:00,66.97,66.97,66.86,66.86,1500.0,48.0395,48.0395,47.9606,47.9606,1500.0
2006-07-17 15:25:00,66.86,66.97,66.86,66.97,1500.0,47.9606,48.0395,47.9606,48.0395,1500.0
2006-07-17 15:30:00,66.93,66.93,66.9,66.9,2100.0,48.0108,48.0108,47.9893,47.9893,2100.0
2006-07-17 15:35:00,66.91,66.91,66.88,66.91,600.0,47.9964,47.9964,47.9749,47.9964,600.0
2006-07-17 15:40:00,67.06,67.06,67.03,67.03,200.0,48.104,48.104,48.0825,48.0825,200.0
2006-07-17 15:45:00,67.09,67.09,67.03,67.03,300.0,48.1256,48.1256,48.0825,48.0825,300.0
2006-07-17 15:50:00,67.03,67.03,66.93,66.94,700.0,48.0825,48.0825,48.0108,48.018,700.0
2006-07-17 15:55:00,66.94,66.94,66.94,66.94,0.0,48.018,48.018,48.018,48.018,0.0
2006-07-17 16:00:00,66.89,66.89,66.86,66.86,700.0,47.9821,47.9821,47.9606,47.9606,700.0
2006-07-17 16:05:00,66.86,66.86,66.86,66.86,0.0,47.9606,47.9606,47.9606,47.9606,0.0
2006-07-17 16:10:00,66.98,66.98,66.98,66.98,800.0,48.0467,48.0467,48.0467,48.0467,800.0
2006-07-18 09:30:00,67.25,67.25,67.22,67.22,3200.0,48.2403,48.2403,48.2188,48.2188,3200.0
2006-07-18 09:35:00,67.22,67.22,67.22,67.22,0.0,48.2188,48.2188,48.2188,48.2188,0.0
2006-07-18 09:40:00,67.31,67.31,67.16,67.16,2200.0,48.2834,48.2834,48.1758,48.1758,2200.0
2006-07-18 09:45:00,67.22,67.23,67.22,67.23,1100.0,48.2188,48.226,48.2188,48.226,1100.0
2006-07-18 09:50:00,67.23,67.23,67.23,67.23,0.0,48.226,48.226,48.226,48.226,0.0
2006-07-18 09:55:00,67.23,67.23,67.23,67.23,100.0,48.226,48.226,48.226,48.226,100.0
2006-07-18 10:00:00,67.23,67.23,67.23,67.23,0.0,48.226,48.226,48.226,48.226,0.0
2006-07-18 10:05:00,67.04,67.07,67.04,67.07,900.0,48.0897,48.1112,48.0897,48.1112,900.0
2006-07-18 10:10:00,67.07,67.07,67.07,67.07,0.0,48.1112,48.1112,48.1112,48.1112,0.0
2006-07-18 10:15:00,67.01,67.01,67.01,67.01,3000.0,48.0682,48.0682,48.0682,48.0682,3000.0
2006-07-18 10:20:00,66.97,66.97,66.97,66.97,100.0,48.0395,48.0395,48.0395,48.0395,100.0
2006-07-18 10:25:00,66.95,66.99,66.95,66.99,2100.0,48.0251,48.0538,48.0251,48.0538,2100.0
2006-07-18 10:30:00,66.99,66.99,66.99,66.99,0.0,48.0538,48.0538,48.0538,48.0538,0.0
2006-07-18 10:35:00,66.99,66.99,66.95,66.95,5200.0,48.0538,48.0538,48.0251,48.0251,5200.0
2006-07-18 10:40:00,66.95,66.95,66.95,66.95,0.0,48.0251,48.0251,48.0251,48.0251,0.0
2006-07-18 10:45:00,66.96,66.96,66.96,66.96,100.0,48.0323,48.0323,48.0323,48.0323,100.0
2006-07-18 10:50:00,66.96,66.96,66.96,66.96,0.0,48.0323,48.0323,48.0323,48.0323,0.0
2006-07-18 10:55:00,66.8,66.8,66.8,66.8,100.0,47.9175,47.9175,47.9175,47.9175,100.0
2006-07-18 11:00:00,66.8,66.8,66.8,66.8,0.0,47.9175,47.9175,47.9175,47.9175,0.0
2006-07-18 11:05:00,66.8,66.84,66.76,66.84,3500.0,47.9175,47.9462,47.8888,47.9462,3500.0
2006-07-18 11:10:00,66.76,66.76,66.76,66.76,100.0,47.8888,47.8888,47.8888,47.8888,100.0
2006-07-18 11:15:00,66.7,66.7,66.7,66.7,100.0,47.8458,47.8458,47.8458,47.8458,100.0
2006-07-18 11:20:00,66.7,66.7,66.7,66.7,0.0,47.8458,47.8458,47.8458,47.8458,0.0
2006-07-18 11:25:00,66.7,66.7,66.7,66.7,0.0,47.8458,47.8458,47.8458,47.8458,0.0
2006-07-18 11:30:00,66.7,66.7,66.7,66.7,0.0,47.8458,47.8458,47.8458,47.8458,0.0
2006-07-18 11:35:00,66.7,66.7,66.7,66.7,0.0,47.8458,47.8458,47.8458,47.8458,0.0
2006-07-18 11:40:00,66.81,66.81,66.81,66.81,1000.0,47.9247,47.9247,47.9247,47.9247,1000.0
2006-07-18 11:45:00,66.81,66.81,66.81,66.81,0.0,47.9247,47.9247,47.9247,47.9247,0.0
2006-07-18 11:50:00,66.9,66.93,66.84,66.92,40000.0,47.9893,48.0108,47.9462,48.0036,40000.0
2006-07-18 11:55:00,66.89,66.9,66.89,66.9,600.0,47.9821,47.9893,47.9821,47.9893,600.0
2006-07-18 12:00:00,66.86,66.86,66.85,66.85,1900.0,47.9606,47.9606,47.9534,47.9534,1900.0
2006-07-18 12:05:00,66.85,66.85,66.75,66.78,47500.0,47.9534,47.9534,47.8817,47.9032,47500.0
2006-07-18 12:10:00,66.77,66.77,66.77,66.77,100.0,47.896,47.896,47.896,47.896,100.0
2006-07-18 12:15:00,66.73,66.76,66.73,66.76,600.0,47.8673,47.8888,47.8673,47.8888,600.0
2006-07-18 12:20:00,66.82,66.83,66.8,66.8,16100.0,47.9319,47.9391,47.9175,47.9175,16100.0
2006-07-18 12:25:00,66.74,66.82,66.74,66.82,2500.0,47.8745,47.9319,47.8745,47.9319,2500.0
2006-07-18 12:30:00,66.88,66.88,66.81,66.81,16200.0,47.9749,47.9749,47.9247,47.9247,16200.0
2006-07-18 12:35:00,66.81,66.84,66.81,66.84,1800.0,47.9247,47.9462,47.9247,47.9462,1800.0
2006-07-18 12:40:00,66.88,66.88,66.88,66.88,3900.0,47.9749,47.9749,47.9749,47.9749,3900.0
2006-07-18 12:45:00,66.89,66.92,66.89,66.9,14600.0,47.9821,48.0036,47.9821,47.9893,14600.0
2006-07-18 12:50:00,66.88,66.88,66.88,66.88,16000.0,47.9749,47.9749,47.9749,47.9749,16000.0
2006-07-18 12:55:00,66.75,66.75,66.69,66.69,4300.0,47.8817,47.8817,47.8386,47.8386,4300.0
2006-07-18 13:00:00,66.75,66.75,66.7,66.7,32000.0,47.8817,47.8817,47.8458,47.8458,32000.0
2006-07-18 13:05:00,66.7,66.7,66.7,66.7,0.0,47.8458,47.8458,47.8458,47.8458,0.0
2006-07-18 13:10:00,66.71,66.71,66.68,66.68,1600.0,47.853,47.853,47.8315,47.8315,1600.0
2006-07-18 13:15:00,66.66,66.66,66.54,66.56,13500.0,47.8171,47.8171,47.731,47.7454,13500.0
2006-07-18 13:20:00,66.58,66.58,66.58,66.58,500.0,47.7597,47.7597,47.7597,47.7597,500.0
2006-07-18 13:25:00,66.58,66.58,66.58,66.58,100.0,47.7597,47.7597,47.7597,47.7597,100.0
2006-07-18 13:30:00,66.59,66.59,66.48,66.58,50900.0,47.7669,47.7669,47.688,47.7597,50900.0
2006-07-18 13:35:00,66.6,66.61,66.55,66.61,24800.0,47.7741,47.7812,47.7382,47.7812,24800.0
2006-07-18 13:40:00,66.58,66.58,66.53,66.53,600.0,47.7597,47.7597,47.7239,47.7239,600.0
2006-07-18 13:45:00,66.51,66.52,66.5,66.51,26500.0,47.7095,47.7167,47.7023,47.7095,26500.0
2006-07-18 13:50:00,66.52,66.52,66.52,66.52,200.0,47.7167,47.7167,47.7167,47.7167,200.0
2006-07-18 13:55:00,66.49,66.49,66.44,66.44,4800.0,47.6952,47.6952,47.6593,47.6593,4800.0
2006-07-18 14:00:00,66.44,66.44,66.44,66.44,0.0,47.6593,47.6593,47.6593,47.6593,0.0
2006-07-18 14:05:00,66.57,66.57,66.57,66.57,2100.0,47.7525,47.7525,47.7525,47.7525,2100.0
2006-07-18 14:10:00,66.56,66.59,66.56,66.59,5200.0,47.7454,47.7669,47.7454,47.7669,5200.0
2006-07-18 14:15:00,66.51,66.55,66.51,66.55,5200.0,47.7095,47.7382,47.7095,47.7382,5200.0
2006-07-18 14:20:00,66.62,66.62,66.57,66.57,4500.0,47.7884,47.7884,47.7525,47.7525,4500.0
2006-07-18 14:25:00,66.65,66.74,66.65,66.74,11300.0,47.8099,47.8745,47.8099,47.8745,11300.0
2006-07-18 14:30:00,66.75,66.76,66.73,66.76,1400.0,47.8817,47.8888,47.8673,47.8888,1400.0
2006-07-18 14:35:00,66.82,66.84,66.82,66.84,200.0,47.9319,47.9462,47.9319,47.9462,200.0
2006-07-18 14:40:00,66.93,66.93,66.84,66.84,1100.0,48.0108,48.0108,47.9462,47.9462,1100.0
2006-07-18 14:45:00,66.81,66.83,66.78,66.83,900.0,47.9247,47.9391,47.9032,47.9391,900.0
2006-07-18 14:50:00,66.83,66.83,66.83,66.83,0.0,47.9391,47.9391,47.9391,47.9391,0.0
2006-07-18 14:55:00,66.84,66.84,66.84,66.84,400.0,47.9462,47.9462,47.9462,47.9462,400.0
2006-07-18 15:00:00,66.8,66.8,66.77,66.77,200.0,47.9175,47.9175,47.896,47.896,200.0
2006-07-18 15:05:00,66.77,66.77,66.77,66.77,0.0,47.896,47.896,47.896,47.896,0.0
2006-07-18 15:10:00,66.7,66.7,66.7,66.7,100.0,47.8458,47.8458,47.8458,47.8458,100.0
2006-07-18 15:15:00,66.7,66.72,66.67,66.72,3900.0,47.8458,47.8601,47.8243,47.8601,3900.0
2006-07-18 15:20:00,66.65,66.65,66.65,66.65,200.0,47.8099,47.8099,47.8099,47.8099,200.0
2006-07-18 15:25:00,66.63,66.67,66.63,66.67,300.0,47.7956,47.8243,47.7956,47.8243,300.0
2006-07-18 15:30:00,66.67,66.67,66.67,66.67,0.0,47.8243,47.8243,47.8243,47.8243,0.0
2006-07-18 15:35:00,66.85,66.89,66.85,66.89,1300.0,47.9534,47.9821,47.9534,47.9821,1300.0
2006-07-18 15:40:00,66.85,66.85,66.85,66.85,100.0,47.9534,47.9534,47.9534,47.9534,100.0
2006-07-18 15:45:00,66.97,66.97,66.97,66.97,100.0,48.0395,48.0395,48.0395,48.0395,100.0
2006-07-18 15:50:00,67.07,67.07,67.03,67.03,200.0,48.1112,48.1112,48.0825,48.0825,200.0
2006-07-18 15:55:00,67.09,67.13,67.09,67.13,1200.0,48.1256,48.1543,48.1256,48.1543,1200.0
2006-07-18 16:00:00,67.13,67.13,67.13,67.13,0.0,48.1543,48.1543,48.1543,48.1543,0.0
2006-07-18 16:05:00,67.13,67.13,67.13,67.13,0.0,48.1543,48.1543,48.1543,48.1543,0.0
2006-07-18 16:10:00,67.13,67.13,67.13,67.13,0.0,48.1543,48.1543,48.1543,48.1543,0.0
2006-07-19 09:30:00,67.3,67.39,67.3,67.39,2300.0,48.2762,48.3408,48.2762,48.3408,2300.0
2006-07-19 09:35:00,67.39,67.54,67.39,67.54,31300.0,48.3408,48.4484,48.3408,48.4484,31300.0
2006-07-19 09:40:00,67.44,67.44,67.44,67.44,500.0,48.3766,48.3766,48.3766,48.3766,500.0
2006-07-19 09:45:00,67.46,67.54,67.46,67.54,1600.0,48.391,48.4484,48.391,48.4484,1600.0
2006-07-19 09:50:00,67.55,67.58,67.55,67.58,300.0,48.4555,48.477,48.4555,48.477,300.0
2006-07-19 09:55:00,67.58,67.58,67.58,67.58,0.0,48.477,48.477,48.477,48.477,0.0
2006-07-19 10:00:00,67.68,68.01,67.68,67.9,3100.0,48.5488,48.7855,48.5488,48.7066,3100.0
2006-07-19 10:05:00,68.02,68.08,68.02,68.08,2300.0,48.7927,48.8357,48.7927,48.8357,2300.0
2006-07-19 10:10:00,68.08,68.08,68.08,68.08,0.0,48.8357,48.8357,48.8357,48.8357,0.0
2006-07-19 10:15:00,67.95,67.95,67.93,67.93,300.0,48.7425,48.7425,48.7281,48.7281,300.0
2006-07-19 10:20:00,67.87,67.87,67.78,67.87,4600.0,48.6851,48.6851,48.6205,48.6851,4600.0
2006-07-19 10:25:00,67.75,67.85,67.75,67.85,5300.0,48.599,48.6707,48.599,48.6707,5300.0
2006-07-19 10:30:00,67.88,67.93,67.88,67.93,2700.0,48.6922,48.7281,48.6922,48.7281,2700.0
2006-07-19 10:35:00,67.93,67.93,67.93,67.93,0.0,48.7281,48.7281,48.7281,48.7281,0.0
2006-07-19 10:40:00,68.12,68.17,68.12,68.13,900.0,48.8644,48.9003,48.8644,48.8716,900.0
2006-07-19 10:45:00,68.18,68.18,68.18,68.18,100.0,48.9074,48.9074,48.9074,48.9074,100.0
2006-07-19 10:50:00,68.16,68.16,68.14,68.14,600.0,48.8931,48.8931,48.8788,48.8788,600.0
2006-07-19 10:55:00,68.15,68.15,68.13,68.13,700.0,48.8859,48.8859,48.8716,48.8716,700.0
2006-07-19 11:00:00,68.16,68.16,68.16,68.16,300.0,48.8931,48.8931,48.8931,48.8931,300.0
2006-07-19 11:05:00,68.16,68.16,68.16,68.16,0.0,48.8931,48.8931,48.8931,48.8931,0.0
2006-07-19 11:10:00,68.13,68.13,68.13,68.13,500.0,48.8716,48.8716,48.8716,48.8716,500.0
2006-07-19 11:15:00,68.19,68.2,68.11,68.2,900.0,48.9146,48.9218,48.8572,48.9218,900.0
2006-07-19 11:20:00,68.23,68.23,68.15,68.15,700.0,48.9433,48.9433,48.8859,48.8859,700.0
2006-07-19 11:25:00,68.2,68.2,68.17,68.17,500.0,48.9218,48.9218,48.9003,48.9003,500.0
2006-07-19 11:30:00,68.11,68.12,68.11,68.12,200.0,48.8572,48.8644,48.8572,48.8644,200.0
2006-07-19 11:35:00,68.15,68.15,68.15,68.15,1100.0,48.8859,48.8859,48.8859,48.8859,1100.0
2006-07-19 11:40:00,68.15,68.15,68.15,68.15,0.0,48.8859,48.8859,48.8859,48.8859,0.0
2006-07-19 11:45:00,68.12,68.15,68.12,68.15,1300.0,48.8644,48.8859,48.8644,48.8859,1300.0
2006-07-19 11:50:00,68.15,68.15,68.15,68.15,400.0,48.8859,48.8859,48.8859,48.8859,400.0
2006-07-19 11:55:00,68.15,68.15,68.15,68.15,100.0,48.8859,48.8859,48.8859,48.8859,100.0
2006-07-19 12:00:00,68.15,68.15,68.15,68.15,0.0,48.8859,48.8859,48.8859,48.8859,0.0
2006-07-19 12:05:00,68.09,68.09,68.09,68.09,200.0,48.8429,48.8429,48.8429,48.8429,200.0
2006-07-19 12:10:00,68.16,68.16,68.08,68.12,2400.0,48.8931,48.8931,48.8357,48.8644,2400.0
2006-07-19 12:15:00,68.1,68.1,68.1,68.1,300.0,48.8501,48.8501,48.8501,48.8501,300.0
2006-07-19 12:20:00,68.08,68.08,68.08,68.08,400.0,48.8357,48.8357,48.8357,48.8357,400.0
2006-07-19 12:25:00,68.08,68.08,68.08,68.08,0.0,48.8357,48.8357,48.8357,48.8357,0.0
2006-07-19 12:30:00,68.03,68.03,68.03,68.03,100.0,48.7998,48.7998,48.7998,48.7998,100.0
2006-07-19 12:35:00,68.12,68.12,68.12,68.12,1500.0,48.8644,48.8644,48.8644,48.8644,1500.0
2006-07-19 12:40:00,68.12,68.12,68.12,68.12,0.0,48.8644,48.8644,48.8644,48.8644,0.0
2006-07-19 12:45:00,68.16,68.16,68.16,68.16,100.0,48.8931,48.8931,48.8931,48.8931,100.0
2006-07-19 12:50:00,68.09,68.09,68.09,68.09,2100.0,48.8429,48.8429,48.8429,48.8429,2100.0
2006-07-19 12:55:00,68.09,68.09,68.09,68.09,0.0,48.8429,48.8429,48.8429,48.8429,0.0
2006-07-19 13:00:00,68.09,68.09,68.09,68.09,0.0,48.8429,48.8429,48.8429,48.8429,0.0
2006-07-19 13:05:00,68.09,68.09,68.09,68.09,0.0,48.8429,48.8429,48.8429,48.8429,0.0
2006-07-19 13:10:00,68.27,68.33,68.27,68.33,1700.0,48.972,49.015,48.972,49.015,1700.0
2006-07-19 13:15:00,68.33,68.33,68.33,68.33,0.0,49.015,49.015,49.015,49.015,0.0
2006-07-19 13:20:00,68.29,68.33,68.29,68.33,1200.0,48.9864,49.015,48.9864,49.015,1200.0
2006-07-19 13:25:00,68.33,68.33,68.33,68.33,0.0,49.015,49.015,49.015,49.015,0.0
2006-07-19 13:30:00,68.32,68.32,68.32,68.32,300.0,49.0079,49.0079,49.0079,49.0079,300.0
2006-07-19 13:35:00,68.32,68.32,68.32,68.32,0.0,49.0079,49.0079,49.0079,49.0079,0.0
2006-07-19 13:40:00,68.27,68.27,68.27,68.27,100.0,48.972,48.972,48.972,48.972,100.0
2006-07-19 13:45:00,68.27,68.27,68.27,68.27,0.0,48.972,48.972,48.972,48.972,0.0
2006-07-19 13:50:00,68.24,68.24,68.21,68.21,5700.0,48.9505,48.9505,48.929,48.929,5700.0
2006-07-19 13:55:00,68.23,68.23,68.23,68.23,100.0,48.9433,48.9433,48.9433,48.9433,100.0
2006-07-19 14:00:00,68.23,68.23,68.23,68.23,0.0,48.9433,48.9433,48.9433,48.9433,0.0
2006-07-19 14:05:00,68.23,68.23,68.23,68.23,0.0,48.9433,48.9433,48.9433,48.9433,0.0
2006-07-19 14:10:00,68.23,68.23,68.23,68.23,0.0,48.9433,48.9433,48.9433,48.9433,0.0
2006-07-19 14:15:00,68.23,68.23,68.23,68.23,0.0,48.9433,48.9433,48.9433,48.9433,0.0
2006-07-19 14:20:00,68.35,68.35,68.34,68.34,1100.0,49.0294,49.0294,49.0222,49.0222,1100.0
2006-07-19 14:25:00,68.34,68.34,68.34,68.34,0.0,49.0222,49.0222,49.0222,49.0222,0.0
2006-07-19 14:30:00,68.4,68.42,68.36,68.36,5100.0,49.0653,49.0796,49.0366,49.0366,5100.0
2006-07-19 14:35:00,68.4,68.4,68.4,68.4,100.0,49.0653,49.0653,49.0653,49.0653,100.0
2006-07-19 14:40:00,68.4,68.44,68.4,68.44,200.0,49.0653,49.094,49.0653,49.094,200.0
2006-07-19 14:45:00,68.42,68.42,68.42,68.42,100.0,49.0796,49.0796,49.0796,49.0796,100.0
2006-07-19 14:50:00,68.42,68.42,68.42,68.42,0.0,49.0796,49.0796,49.0796,49.0796,0.0
2006-07-19 14:55:00,68.44,68.49,68.44,68.47,600.0,49.094,49.1298,49.094,49.1155,600.0
2006-07-19 15:00:00,68.45,68.45,68.45,68.45,100.0,49.1011,49.1011,49.1011,49.1011,100.0
2006-07-19 15:05:00,68.37,68.37,68.37,68.37,1000.0,49.0437,49.0437,49.0437,49.0437,1000.0
2006-07-19 15:10:00,68.33,68.4,68.32,68.34,800.0,49.015,49.0653,49.0079,49.0222,800.0
2006-07-19 15:15:00,68.32,68.41,68.32,68.4,1600.0,49.0079,49.0724,49.0079,49.0653,1600.0
2006-07-19 15:20:00,68.4,68.4,68.39,68.4,900.0,49.0653,49.0653,49.0581,49.0653,900.0
2006-07-19 15:25:00,68.44,68.45,68.44,68.45,300.0,49.094,49.1011,49.094,49.1011,300.0
2006-07-19 15:30:00,68.41,68.44,68.41,68.44,200.0,49.0724,49.094,49.0724,49.094,200.0
2006-07-19 15:35:00,68.46,68.46,68.34,68.34,1600.0,49.1083,49.1083,49.0222,49.0222,1600.0
2006-07-19 15:40:00,68.42,68.45,68.42,68.45,1700.0,49.0796,49.1011,49.0796,49.1011,1700.0
2006-07-19 15:45:00,68.37,68.41,68.37,68.41,2900.0,49.0437,49.0724,49.0437,49.0724,2900.0
2006-07-19 15:50:00,68.34,68.34,68.33,68.33,300.0,49.0222,49.0222,49.015,49.015,300.0
2006-07-19 15:55:00,68.3,68.35,68.29,68.32,900.0,48.9935,49.0294,48.9864,49.0079,900.0
2006-07-19 16:00:00,68.38,68.38,68.38,68.38,200.0,49.0509,49.0509,49.0509,49.0509,200.0
2006-07-19 16:05:00,68.38,68.38,68.38,68.38,0.0,49.0509,49.0509,49.0509,49.0509,0.0
2006-07-19 16:10:00,68.38,68.38,68.38,68.38,0.0,49.0509,49.0509,49.0509,49.0509,0.0
2006-07-20 09:30:00,68.5,68.5,68.5,68.5,8400.0,49.137,49.137,49.137,49.137,8400.0
2006-07-20 09:35:00,68.49,68.52,68.48,68.48,5900.0,49.1298,49.1513,49.1226,49.1226,5900.0
2006-07-20 09:40:00,68.5,68.5,68.45,68.45,46700.0,49.137,49.137,49.1011,49.1011,46700.0
2006-07-20 09:45:00,68.45,68.45,68.45,68.45,0.0,49.1011,49.1011,49.1011,49.1011,0.0
2006-07-20 09:50:00,68.39,68.39,68.37,68.37,700.0,49.0581,49.0581,49.0437,49.0437,700.0
2006-07-20 09:55:00,68.35,68.35,68.31,68.31,1800.0,49.0294,49.0294,49.0007,49.0007,1800.0
2006-07-20 10:00:00,68.28,68.29,68.25,68.25,4500.0,48.9792,48.9864,48.9577,48.9577,4500.0
2006-07-20 10:05:00,68.24,68.24,68.17,68.2,2600.0,48.9505,48.9505,48.9003,48.9218,2600.0
2006-07-20 10:10:00,68.2,68.2,68.2,68.2,0.0,48.9218,48.9218,48.9218,48.9218,0.0
2006-07-20 10:15:00,68.23,68.24,68.17,68.21,9300.0,48.9433,48.9505,48.9003,48.929,9300.0
2006-07-20 10:20:00,68.25,68.25,68.25,68.25,1500.0,48.9577,48.9577,48.9577,48.9577,1500.0
2006-07-20 10:25:00,68.25,68.25,68.25,68.25,0.0,48.9577,48.9577,48.9577,48.9577,0.0
2006-07-20 10:30:00,68.27,68.3,68.27,68.27,4800.0,48.972,48.9935,48.972,48.972,4800.0
2006-07-20 10:35:00,68.32,68.32,68.25,68.25,600.0,49.0079,49.0079,48.9577,48.9577,600.0
2006-07-20 10:40:00,68.24,68.24,68.22,68.22,400.0,48.9505,48.9505,48.9361,48.9361,400.0
2006-07-20 10:45:00,68.2,68.2,68.17,68.17,500.0,48.9218,48.9218,48.9003,48.9003,500.0
2006-07-20 10:50:00,68.15,68.24,68.15,68.24,700.0,48.8859,48.9505,48.8859,48.9505,700.0
2006-07-20 10:55:00,68.29,68.36,68.26,68.36,900.0,48.9864,49.0366,48.9648,49.0366,900.0
2006-07-20 11:00:00,68.36,68.37,68.36,68.37,1000.0,49.0366,49.0437,49.0366,49.0437,1000.0
2006-07-20 11:05:00,68.31,68.35,68.31,68.32,1200.0,49.0007,49.0294,49.0007,49.0079,1200.0
2006-07-20 11:10:00,68.37,68.37,68.35,68.35,200.0,49.0437,49.0437,49.0294,49.0294,200.0
2006-07-20 11:15:00,68.39,68.4,68.35,68.35,1600.0,49.0581,49.0653,49.0294,49.0294,1600.0
2006-07-20 11:20:00,68.37,68.37,68.33,68.33,300.0,49.0437,49.0437,49.015,49.015,300.0
2006-07-20 11:25:00,68.3,68.33,68.3,68.31,500.0,48.9935,49.015,48.9935,49.0007,500.0
2006-07-20 11:30:00,68.31,68.31,68.28,68.28,700.0,49.0007,49.0007,48.9792,48.9792,700.0
2006-07-20 11:35:00,68.29,68.34,68.28,68.34,700.0,48.9864,49.0222,48.9792,49.0222,700.0
2006-07-20 11:40:00,68.35,68.35,68.34,68.34,200.0,49.0294,49.0294,49.0222,49.0222,200.0
2006-07-20 11:45:00,68.36,68.36,68.3,68.3,1400.0,49.0366,49.0366,48.9935,48.9935,1400.0
2006-07-20 11:50:00,68.34,68.36,68.34,68.36,600.0,49.0222,49.0366,49.0222,49.0366,600.0
2006-07-20 11:55:00,68.32,68.32,68.31,68.31,800.0,49.0079,49.0079,49.0007,49.0007,800.0
2006-07-20 12:00:00,68.34,68.34,68.21,68.3,2400.0,49.0222,49.0222,48.929,48.9935,2400.0
2006-07-20 12:05:00,68.29,68.29,68.27,68.27,500.0,48.9864,48.9864,48.972,48.972,500.0
2006-07-20 12:10:00,68.32,68.32,68.25,68.25,600.0,49.0079,49.0079,48.9577,48.9577,600.0
2006-07-20 12:15:00,68.21,68.27,68.21,68.25,1900.0,48.929,48.972,48.929,48.9577,1900.0
2006-07-20 12:20:00,68.22,68.22,68.21,68.21,3300.0,48.9361,48.9361,48.929,48.929,3300.0
2006-07-20 12:25:00,68.26,68.26,68.24,68.24,2100.0,48.9648,48.9648,48.9505,48.9505,2100.0
2006-07-20 12:30:00,68.2,68.2,68.2,68.2,300.0,48.9218,48.9218,48.9218,48.9218,300.0
2006-07-20 12:35:00,68.17,68.17,68.17,68.17,300.0,48.9003,48.9003,48.9003,48.9003,300.0
2006-07-20 12:40:00,68.18,68.2,68.18,68.2,300.0,48.9074,48.9218,48.9074,48.9218,300.0
2006-07-20 12:45:00,68.2,68.23,68.2,68.23,1400.0,48.9218,48.9433,48.9218,48.9433,1400.0
2006-07-20 12:50:00,68.2,68.2,68.2,68.2,100.0,48.9218,48.9218,48.9218,48.9218,100.0
2006-07-20 12:55:00,68.2,68.2,68.2,68.2,0.0,48.9218,48.9218,48.9218,48.9218,0.0
2006-07-20 13:00:00,68.29,68.29,68.26,68.26,11300.0,48.9864,48.9864,48.9648,48.9648,11300.0
2006-07-20 13:05:00,68.25,68.25,68.25,68.25,300.0,48.9577,48.9577,48.9577,48.9577,300.0
2006-07-20 13:10:00,68.22,68.22,68.22,68.22,100.0,48.9361,48.9361,48.9361,48.9361,100.0
2006-07-20 13:15:00,68.22,68.22,68.22,68.22,0.0,48.9361,48.9361,48.9361,48.9361,0.0
2006-07-20 13:20:00,68.25,68.25,68.25,68.25,700.0,48.9577,48.9577,48.9577,48.9577,700.0
2006-07-20 13:25:00,68.25,68.25,68.24,68.24,400.0,48.9577,48.9577,48.9505,48.9505,400.0
2006-07-20 13:30:00,68.23,68.23,68.23,68.23,600.0,48.9433,48.9433,48.9433,48.9433,600.0
2006-07-20 13:35:00,68.24,68.24,68.22,68.22,600.0,48.9505,48.9505,48.9361,48.9361,600.0
2006-07-20 13:40:00,68.21,68.21,68.2,68.2,1900.0,48.929,48.929,48.9218,48.9218,1900.0
2006-07-20 13:45:00,68.11,68.11,68.02,68.02,600.0,48.8572,48.8572,48.7927,48.7927,600.0
2006-07-20 13:50:00,68.12,68.17,68.12,68.17,200.0,48.8644,48.9003,48.8644,48.9003,200.0
2006-07-20 13:55:00,68.17,68.17,68.14,68.14,2000.0,48.9003,48.9003,48.8788,48.8788,2000.0
2006-07-20 14:00:00,68.27,68.27,68.16,68.16,700.0,48.972,48.972,48.8931,48.8931,700.0
2006-07-20 14:05:00,68.11,68.11,68.06,68.06,400.0,48.8572,48.8572,48.8214,48.8214,400.0
2006-07-20 14:10:00,68.05,68.05,68.05,68.05,200.0,48.8142,48.8142,48.8142,48.8142,200.0
2006-07-20 14:15:00,68.1,68.1,68.01,68.01,7400.0,48.8501,48.8501,48.7855,48.7855,7400.0
2006-07-20 14:20:00,68.07,68.07,67.92,67.92,7100.0,48.8285,48.8285,48.7209,48.7209,7100.0
2006-07-20 14:25:00,68.0,68.0,68.0,68.0,100.0,48.7783,48.7783,48.7783,48.7783,100.0
2006-07-20 14:30:00,67.92,68.03,67.92,68.03,3500.0,48.7209,48.7998,48.7209,48.7998,3500.0
2006-07-20 14:35:00,68.01,68.01,68.0,68.0,400.0,48.7855,48.7855,48.7783,48.7783,400.0
2006-07-20 14:40:00,68.05,68.05,68.02,68.02,800.0,48.8142,48.8142,48.7927,48.7927,800.0
2006-07-20 14:45:00,68.05,68.09,68.05,68.09,200.0,48.8142,48.8429,48.8142,48.8429,200.0
2006-07-20 14:50:00,68.13,68.13,68.08,68.08,1700.0,48.8716,48.8716,48.8357,48.8357,1700.0
2006-07-20 14:55:00,68.08,68.08,68.03,68.03,1500.0,48.8357,48.8357,48.7998,48.7998,1500.0
2006-07-20 15:00:00,67.95,67.95,67.95,67.95,100.0,48.7425,48.7425,48.7425,48.7425,100.0
2006-07-20 15:05:00,67.98,68.0,67.98,68.0,3400.0,48.764,48.7783,48.764,48.7783,3400.0
2006-07-20 15:10:00,67.97,67.97,67.97,67.97,1700.0,48.7568,48.7568,48.7568,48.7568,1700.0
2006-07-20 15:15:00,68.03,68.03,68.03,68.03,300.0,48.7998,48.7998,48.7998,48.7998,300.0
2006-07-20 15:20:00,67.88,67.88,67.86,67.86,300.0,48.6922,48.6922,48.6779,48.6779,300.0
2006-07-20 15:25:00,67.84,67.84,67.83,67.83,300.0,48.6636,48.6636,48.6564,48.6564,300.0
2006-07-20 15:30:00,67.9,67.94,67.9,67.91,1300.0,48.7066,48.7353,48.7066,48.7138,1300.0
2006-07-20 15:35:00,67.89,67.92,67.87,67.91,1300.0,48.6994,48.7209,48.6851,48.7138,1300.0
2006-07-20 15:40:00,67.91,67.91,67.83,67.85,2300.0,48.7138,48.7138,48.6564,48.6707,2300.0
2006-07-20 15:45:00,67.8,67.89,67.8,67.89,1100.0,48.6349,48.6994,48.6349,48.6994,1100.0
2006-07-20 15:50:00,67.88,67.88,67.72,67.8,2000.0,48.6922,48.6922,48.5775,48.6349,2000.0
2006-07-20 15:55:00,67.81,67.81,67.78,67.78,1500.0,48.642,48.642,48.6205,48.6205,1500.0
2006-07-20 16:00:00,67.76,67.76,67.66,67.67,18200.0,48.6062,48.6062,48.5344,48.5416,18200.0
2006-07-20 16:05:00,67.67,67.67,67.67,67.67,0.0,48.5416,48.5416,48.5416,48.5416,0.0
2006-07-20 16:10:00,67.67,67.67,67.67,67.67,0.0,48.5416,48.5416,48.5416,48.5416,0.0
2006-07-21 09:30:00,67.95,67.95,67.65,67.74,5700.0,48.7425,48.7425,48.5273,48.5918,5700.0
2006-07-21 09:35:00,67.65,67.65,67.62,67.65,1100.0,48.5273,48.5273,48.5057,48.5273,1100.0
2006-07-21 09:40:00,67.63,67.63,67.63,67.63,2800.0,48.5129,48.5129,48.5129,48.5129,2800.0
2006-07-21 09:45:00,67.6,67.6,67.45,67.45,1600.0,48.4914,48.4914,48.3838,48.3838,1600.0
2006-07-21 09:50:00,67.43,67.43,67.43,67.43,100.0,48.3695,48.3695,48.3695,48.3695,100.0
2006-07-21 09:55:00,67.4,67.47,67.4,67.44,600.0,48.3479,48.3981,48.3479,48.3766,600.0
2006-07-21 10:00:00,67.44,67.44,67.44,67.44,0.0,48.3766,48.3766,48.3766,48.3766,0.0
2006-07-21 10:05:00,67.34,67.34,67.32,67.34,800.0,48.3049,48.3049,48.2905,48.3049,800.0
2006-07-21 10:10:00,67.26,67.26,67.26,67.26,300.0,48.2475,48.2475,48.2475,48.2475,300.0
2006-07-21 10:15:00,67.21,67.21,67.2,67.2,400.0,48.2116,48.2116,48.2045,48.2045,400.0
2006-07-21 10:20:00,67.2,67.2,67.2,67.2,0.0,48.2045,48.2045,48.2045,48.2045,0.0
2006-07-21 10:25:00,67.35,67.35,67.35,67.35,200.0,48.3121,48.3121,48.3121,48.3121,200.0
2006-07-21 10:30:00,67.3,67.3,67.23,67.23,500.0,48.2762,48.2762,48.226,48.226,500.0
2006-07-21 10:35:00,67.35,67.39,67.35,67.39,600.0,48.3121,48.3408,48.3121,48.3408,600.0
2006-07-21 10:40:00,67.39,67.39,67.39,67.39,0.0,48.3408,48.3408,48.3408,48.3408,0.0
2006-07-21 10:45:00,67.45,67.45,67.35,67.4,2000.0,48.3838,48.3838,48.3121,48.3479,2000.0
2006-07-21 10:50:00,67.44,67.5,67.44,67.5,200.0,48.3766,48.4197,48.3766,48.4197,200.0
2006-07-21 10:55:00,67.58,67.59,67.53,67.53,600.0,48.477,48.4842,48.4412,48.4412,600.0
2006-07-21 11:00:00,67.53,67.53,67.45,67.45,700.0,48.4412,48.4412,48.3838,48.3838,700.0
2006-07-21 11:05:00,67.47,67.47,67.4,67.4,800.0,48.3981,48.3981,48.3479,48.3479,800.0
2006-07-21 11:10:00,67.39,67.39,67.32,67.32,70800.0,48.3408,48.3408,48.2905,48.2905,70800.0
2006-07-21 11:15:00,67.35,67.41,67.35,67.41,1100.0,48.3121,48.3551,48.3121,48.3551,1100.0
2006-07-21 11:20:00,67.34,67.43,67.34,67.42,900.0,48.3049,48.3695,48.3049,48.3623,900.0
2006-07-21 11:25:00,67.37,67.37,67.35,67.35,300.0,48.3264,48.3264,48.3121,48.3121,300.0
2006-07-21 11:30:00,67.3,67.3,67.3,67.3,100.0,48.2762,48.2762,48.2762,48.2762,100.0
2006-07-21 11:35:00,67.3,67.3,67.3,67.3,500.0,48.2762,48.2762,48.2762,48.2762,500.0
2006-07-21 11:40:00,67.35,67.36,67.29,67.29,1400.0,48.3121,48.3192,48.269,48.269,1400.0
2006-07-21 11:45:00,67.33,67.43,67.33,67.42,800.0,48.2977,48.3695,48.2977,48.3623,800.0
2006-07-21 11:50:00,67.47,67.47,67.47,67.47,33800.0,48.3981,48.3981,48.3981,48.3981,33800.0
2006-07-21 11:55:00,67.47,67.47,67.4,67.45,500.0,48.3981,48.3981,48.3479,48.3838,500.0
2006-07-21 12:00:00,67.47,67.47,67.38,67.38,400.0,48.3981,48.3981,48.3336,48.3336,400.0
2006-07-21 12:05:00,67.3,67.34,67.3,67.34,200.0,48.2762,48.3049,48.2762,48.3049,200.0
2006-07-21 12:10:00,67.33,67.33,67.26,67.26,900.0,48.2977,48.2977,48.2475,48.2475,900.0
2006-07-21 12:15:00,67.31,67.31,67.28,67.28,34800.0,48.2834,48.2834,48.2619,48.2619,34800.0
2006-07-21 12:20:00,67.3,67.3,67.25,67.27,500.0,48.2762,48.2762,48.2403,48.2547,500.0
2006-07-21 12:25:00,67.37,67.37,67.31,67.31,1900.0,48.3264,48.3264,48.2834,48.2834,1900.0
2006-07-21 12:30:00,67.36,67.36,67.36,67.36,300.0,48.3192,48.3192,48.3192,48.3192,300.0
2006-07-21 12:35:00,67.29,67.29,67.17,67.17,1800.0,48.269,48.269,48.1829,48.1829,1800.0
2006-07-21 12:40:00,67.22,67.22,67.2,67.2,200.0,48.2188,48.2188,48.2045,48.2045,200.0
2006-07-21 12:45:00,67.16,67.2,67.16,67.2,200.0,48.1758,48.2045,48.1758,48.2045,200.0
2006-07-21 12:50:00,67.18,67.18,67.12,67.17,700.0,48.1901,48.1901,48.1471,48.1829,700.0
2006-07-21 12:55:00,67.14,67.19,67.14,67.19,600.0,48.1614,48.1973,48.1614,48.1973,600.0
2006-07-21 13:00:00,67.15,67.15,67.15,67.15,200.0,48.1686,48.1686,48.1686,48.1686,200.0
2006-07-21 13:05:00,67.15,67.15,67.15,67.15,0.0,48.1686,48.1686,48.1686,48.1686,0.0
2006-07-21 13:10:00,67.23,67.23,67.23,67.23,400.0,48.226,48.226,48.226,48.226,400.0
2006-07-21 13:15:00,67.21,67.21,67.2,67.21,400.0,48.2116,48.2116,48.2045,48.2116,400.0
2006-07-21 13:20:00,67.23,67.26,67.17,67.26,1300.0,48.226,48.2475,48.1829,48.2475,1300.0
2006-07-21 13:25:00,67.23,67.23,67.23,67.23,300.0,48.226,48.226,48.226,48.226,300.0
2006-07-21 13:30:00,67.22,67.22,67.22,67.22,500.0,48.2188,48.2188,48.2188,48.2188,500.0
2006-07-21 13:35:00,67.22,67.22,67.22,67.22,0.0,48.2188,48.2188,48.2188,48.2188,0.0
2006-07-21 13:40:00,67.25,67.25,67.25,67.25,300.0,48.2403,48.2403,48.2403,48.2403,300.0
2006-07-21 13:45:00,67.39,67.41,67.39,67.41,600.0,48.3408,48.3551,48.3408,48.3551,600.0
2006-07-21 13:50:00,67.39,67.39,67.33,67.33,300.0,48.3408,48.3408,48.2977,48.2977,300.0
2006-07-21 13:55:00,67.33,67.33,67.33,67.33,0.0,48.2977,48.2977,48.2977,48.2977,0.0
2006-07-21 14:00:00,67.32,67.32,67.2,67.2,700.0,48.2905,48.2905,48.2045,48.2045,700.0
2006-07-21 14:05:00,67.28,67.29,67.25,67.25,700.0,48.2619,48.269,48.2403,48.2403,700.0
2006-07-21 14:10:00,67.27,67.28,67.23,67.24,1600.0,48.2547,48.2619,48.226,48.2332,1600.0
2006-07-21 14:15:00,67.21,67.25,67.16,67.18,2400.0,48.2116,48.2403,48.1758,48.1901,2400.0
2006-07-21 14:20:00,67.25,67.25,67.24,67.24,400.0,48.2403,48.2403,48.2332,48.2332,400.0
2006-07-21 14:25:00,67.25,67.25,67.25,67.25,100.0,48.2403,48.2403,48.2403,48.2403,100.0
2006-07-21 14:30:00,67.27,67.33,67.27,67.29,1300.0,48.2547,48.2977,48.2547,48.269,1300.0
2006-07-21 14:35:00,67.3,67.3,67.24,67.28,3800.0,48.2762,48.2762,48.2332,48.2619,3800.0
2006-07-21 14:40:00,67.3,67.3,67.22,67.22,8500.0,48.2762,48.2762,48.2188,48.2188,8500.0
2006-07-21 14:45:00,67.25,67.25,67.17,67.24,500.0,48.2403,48.2403,48.1829,48.2332,500.0
2006-07-21 14:50:00,67.19,67.24,67.18,67.24,2500.0,48.1973,48.2332,48.1901,48.2332,2500.0
2006-07-21 14:55:00,67.19,67.23,67.19,67.22,600.0,48.1973,48.226,48.1973,48.2188,600.0
2006-07-21 15:00:00,67.18,67.19,67.12,67.16,1600.0,48.1901,48.1973,48.1471,48.1758,1600.0
2006-07-21 15:05:00,67.19,67.24,67.19,67.21,1300.0,48.1973,48.2332,48.1973,48.2116,1300.0
2006-07-21 15:10:00,67.2,67.2,67.17,67.17,900.0,48.2045,48.2045,48.1829,48.1829,900.0
2006-07-21 15:15:00,67.27,67.27,67.24,67.24,600.0,48.2547,48.2547,48.2332,48.2332,600.0
2006-07-21 15:20:00,67.21,67.24,67.19,67.24,1000.0,48.2116,48.2332,48.1973,48.2332,1000.0
2006-07-21 15:25:00,67.23,67.23,67.23,67.23,200.0,48.226,48.226,48.226,48.226,200.0
2006-07-21 15:30:00,67.24,67.24,67.21,67.21,800.0,48.2332,48.2332,48.2116,48.2116,800.0
2006-07-21 15:35:00,67.18,67.31,67.18,67.22,800.0,48.1901,48.2834,48.1901,48.2188,800.0
2006-07-21 15:40:00,67.26,67.26,67.17,67.17,1000.0,48.2475,48.2475,48.1829,48.1829,1000.0
2006-07-21 15:45:00,67.27,67.27,67.21,67.21,200.0,48.2547,48.2547,48.2116,48.2116,200.0
2006-07-21 15:50:00,67.27,67.28,67.18,67.18,35500.0,48.2547,48.2619,48.1901,48.1901,35500.0
2006-07-21 15:55:00,67.24,67.24,67.23,67.24,900.0,48.2332,48.2332,48.226,48.2332,900.0
2006-07-21 16:00:00,67.17,67.17,67.16,67.16,900.0,48.1829,48.1829,48.1758,48.1758,900.0
2006-07-21 16:05:00,67.16,67.16,67.16,67.16,0.0,48.1758,48.1758,48.1758,48.1758,0.0
2006-07-21 16:10:00,67.16,67.16,67.16,67.16,0.0,48.1758,48.1758,48.1758,48.1758,0.0
2006-07-24 09:30:00,67.47,67.56,67.47,67.54,7300.0,48.3981,48.4627,48.3981,48.4484,7300.0
2006-07-24 09:35:00,67.65,67.65,67.57,67.57,400.0,48.5273,48.5273,48.4699,48.4699,400.0
2006-07-24 09:40:00,67.57,67.57,67.57,67.57,0.0,48.4699,48.4699,48.4699,48.4699,0.0
2006-07-24 09:45:00,67.7,67.7,67.67,67.67,500.0,48.5631,48.5631,48.5416,48.5416,500.0
2006-07-24 09:50:00,67.67,67.67,67.67,67.67,0.0,48.5416,48.5416,48.5416,48.5416,0.0
2006-07-24 09:55:00,67.67,67.67,67.67,67.67,0.0,48.5416,48.5416,48.5416,48.5416,0.0
2006-07-24 10:00:00,67.62,67.62,67.6,67.6,400.0,48.5057,48.5057,48.4914,48.4914,400.0
2006-07-24 10:05:00,67.62,67.62,67.62,67.62,100.0,48.5057,48.5057,48.5057,48.5057,100.0
2006-07-24 10:10:00,67.57,67.57,67.57,67.57,100.0,48.4699,48.4699,48.4699,48.4699,100.0
2006-07-24 10:15:00,67.63,67.63,67.63,67.63,100.0,48.5129,48.5129,48.5129,48.5129,100.0
2006-07-24 10:20:00,67.68,67.84,67.68,67.84,1100.0,48.5488,48.6636,48.5488,48.6636,1100.0
2006-07-24 10:25:00,67.9,67.9,67.8,67.82,1500.0,48.7066,48.7066,48.6349,48.6492,1500.0
2006-07-24 10:30:00,67.85,67.85,67.85,67.85,100.0,48.6707,48.6707,48.6707,48.6707,100.0
2006-07-24 10:35:00,67.92,67.92,67.92,67.92,400.0,48.7209,48.7209,48.7209,48.7209,400.0
2006-07-24 10:40:00,67.92,67.94,67.92,67.94,400.0,48.7209,48.7353,48.7209,48.7353,400.0
2006-07-24 10:45:00,67.94,67.94,67.94,67.94,0.0,48.7353,48.7353,48.7353,48.7353,0.0
2006-07-24 10:50:00,68.09,68.09,67.99,67.99,1800.0,48.8429,48.8429,48.7712,48.7712,1800.0
2006-07-24 10:55:00,68.04,68.09,68.04,68.09,700.0,48.807,48.8429,48.807,48.8429,700.0
2006-07-24 11:00:00,68.09,68.09,68.09,68.09,0.0,48.8429,48.8429,48.8429,48.8429,0.0
2006-07-24 11:05:00,68.02,68.02,67.99,67.99,300.0,48.7927,48.7927,48.7712,48.7712,300.0
2006-07-24 11:10:00,68.06,68.07,68.06,68.07,8700.0,48.8214,48.8285,48.8214,48.8285,8700.0
2006-07-24 11:15:00,68.06,68.06,68.06,68.06,100.0,48.8214,48.8214,48.8214,48.8214,100.0
2006-07-24 11:20:00,68.03,68.05,68.03,68.05,200.0,48.7998,48.8142,48.7998,48.8142,200.0
2006-07-24 11:25:00,68.1,68.17,68.1,68.15,1500.0,48.8501,48.9003,48.8501,48.8859,1500.0
2006-07-24 11:30:00,68.15,68.15,68.1,68.15,7100.0,48.8859,48.8859,48.8501,48.8859,7100.0
2006-07-24 11:35:00,68.19,68.19,68.19,68.19,100.0,48.9146,48.9146,48.9146,48.9146,100.0
2006-07-24 11:40:00,68.16,68.16,68.13,68.13,200.0,48.8931,48.8931,48.8716,48.8716,200.0
2006-07-24 11:45:00,68.19,68.19,68.19,68.19,100.0,48.9146,48.9146,48.9146,48.9146,100.0
2006-07-24 11:50:00,68.26,68.27,68.2,68.24,1200.0,48.9648,48.972,48.9218,48.9505,1200.0
2006-07-24 11:55:00,68.24,68.24,68.24,68.24,0.0,48.9505,48.9505,48.9505,48.9505,0.0
2006-07-24 12:00:00,68.24,68.24,68.24,68.24,0.0,48.9505,48.9505,48.9505,48.9505,0.0
2006-07-24 12:05:00,68.24,68.24,68.24,68.24,0.0,48.9505,48.9505,48.9505,48.9505,0.0
2006-07-24 12:10:00,68.11,68.16,68.11,68.11,900.0,48.8572,48.8931,48.8572,48.8572,900.0
2006-07-24 12:15:00,68.11,68.11,68.11,68.11,0.0,48.8572,48.8572,48.8572,48.8572,0.0
2006-07-24 12:20:00,68.14,68.15,68.14,68.15,10300.0,48.8788,48.8859,48.8788,48.8859,10300.0
2006-07-24 12:25:00,68.15,68.15,68.15,68.15,0.0,48.8859,48.8859,48.8859,48.8859,0.0
2006-07-24 12:30:00,68.18,68.18,68.18,68.18,100.0,48.9074,48.9074,48.9074,48.9074,100.0
2006-07-24 12:35:00,68.12,68.15,68.11,68.15,800.0,48.8644,48.8859,48.8572,48.8859,800.0
2006-07-24 12:40:00,68.1,68.16,68.1,68.16,900.0,48.8501,48.8931,48.8501,48.8931,900.0
2006-07-24 12:45:00,68.12,68.12,68.06,68.06,25800.0,48.8644,48.8644,48.8214,48.8214,25800.0
2006-07-24 12:50:00,68.06,68.06,68.06,68.06,200.0,48.8214,48.8214,48.8214,48.8214,200.0
2006-07-24 12:55:00,68.03,68.03,68.03,68.03,500.0,48.7998,48.7998,48.7998,48.7998,500.0
2006-07-24 13:00:00,67.99,67.99,67.99,67.99,100.0,48.7712,48.7712,48.7712,48.7712,100.0
2006-07-24 13:05:00,68.02,68.02,68.0,68.02,25400.0,48.7927,48.7927,48.7783,48.7927,25400.0
2006-07-24 13:10:00,68.08,68.08,68.08,68.08,1800.0,48.8357,48.8357,48.8357,48.8357,1800.0
2006-07-24 13:15:00,68.0,68.0,67.98,67.98,25500.0,48.7783,48.7783,48.764,48.764,25500.0
2006-07-24 13:20:00,68.06,68.06,68.06,68.06,500.0,48.8214,48.8214,48.8214,48.8214,500.0
2006-07-24 13:25:00,67.99,68.06,67.99,68.0,30300.0,48.7712,48.8214,48.7712,48.7783,30300.0
2006-07-24 13:30:00,67.98,68.02,67.98,68.02,700.0,48.764,48.7927,48.764,48.7927,700.0
2006-07-24 13:35:00,68.02,68.02,68.02,68.02,0.0,48.7927,48.7927,48.7927,48.7927,0.0
2006-07-24 13:40:00,68.11,68.11,68.09,68.09,200.0,48.8572,48.8572,48.8429,48.8429,200.0
2006-07-24 13:45:00,68.1,68.1,68.1,68.1,1100.0,48.8501,48.8501,48.8501,48.8501,1100.0
2006-07-24 13:50:00,68.11,68.11,68.07,68.07,2500.0,48.8572,48.8572,48.8285,48.8285,2500.0
2006-07-24 13:55:00,68.04,68.09,68.03,68.09,900.0,48.807,48.8429,48.7998,48.8429,900.0
2006-07-24 14:00:00,68.03,68.03,68.03,68.03,300.0,48.7998,48.7998,48.7998,48.7998,300.0
2006-07-24 14:05:00,68.07,68.07,68.01,68.01,2800.0,48.8285,48.8285,48.7855,48.7855,2800.0
2006-07-24 14:10:00,68.01,68.01,67.98,67.98,500.0,48.7855,48.7855,48.764,48.764,500.0
2006-07-24 14:15:00,68.04,68.04,68.04,68.04,400.0,48.807,48.807,48.807,48.807,400.0
2006-07-24 14:20:00,68.03,68.05,67.98,68.05,2100.0,48.7998,48.8142,48.764,48.8142,2100.0
2006-07-24 14:25:00,68.04,68.04,67.99,68.01,1400.0,48.807,48.807,48.7712,48.7855,1400.0
2006-07-24 14:30:00,68.03,68.03,68.03,68.03,100.0,48.7998,48.7998,48.7998,48.7998,100.0
2006-07-24 14:35:00,68.03,68.03,68.03,68.03,0.0,48.7998,48.7998,48.7998,48.7998,0.0
2006-07-24 14:40:00,68.09,68.09,68.09,68.09,200.0,48.8429,48.8429,48.8429,48.8429,200.0
2006-07-24 14:45:00,68.09,68.09,68.09,68.09,0.0,48.8429,48.8429,48.8429,48.8429,0.0
2006-07-24 14:50:00,68.15,68.16,68.15,68.16,600.0,48.8859,48.8931,48.8859,48.8931,600.0
2006-07-24 14:55:00,68.18,68.18,68.18,68.18,400.0,48.9074,48.9074,48.9074,48.9074,400.0
2006-07-24 15:00:00,68.13,68.19,68.13,68.18,3000.0,48.8716,48.9146,48.8716,48.9074,3000.0
2006-07-24 15:05:00,68.2,68.27,68.2,68.27,7300.0,48.9218,48.972,48.9218,48.972,7300.0
2006-07-24 15:10:00,68.27,68.35,68.27,68.35,3300.0,48.972,49.0294,48.972,49.0294,3300.0
2006-07-24 15:15:00,68.29,68.33,68.25,68.25,1400.0,48.9864,49.015,48.9577,48.9577,1400.0
2006-07-24 15:20:00,68.31,68.33,68.31,68.33,600.0,49.0007,49.015,49.0007,49.015,600.0
2006-07-24 15:25:00,68.38,68.38,68.38,68.38,600.0,49.0509,49.0509,49.0509,49.0509,600.0
2006-07-24 15:30:00,68.34,68.35,68.31,68.31,5100.0,49.0222,49.0294,49.0007,49.0007,5100.0
2006-07-24 15:35:00,68.35,68.35,68.35,68.35,1000.0,49.0294,49.0294,49.0294,49.0294,1000.0
2006-07-24 15:40:00,68.35,68.35,68.29,68.32,43200.0,49.0294,49.0294,48.9864,49.0079,43200.0
2006-07-24 15:45:00,68.3,68.3,68.27,68.28,10400.0,48.9935,48.9935,48.972,48.9792,10400.0
2006-07-24 15:50:00,68.3,68.35,68.29,68.29,12200.0,48.9935,49.0294,48.9864,48.9864,12200.0
2006-07-24 15:55:00,68.31,68.33,68.31,68.33,35900.0,49.0007,49.015,49.0007,49.015,35900.0
2006-07-24 16:00:00,68.33,68.33,68.33,68.33,0.0,49.015,49.015,49.015,49.015,0.0
2006-07-24 16:05:00,68.33,68.33,68.33,68.33,0.0,49.015,49.015,49.015,49.015,0.0
2006-07-24 16:10:00,68.33,68.33,68.33,68.33,0.0,49.015,49.015,49.015,49.015,0.0
2006-07-25 09:30:00,68.19,68.31,68.19,68.31,4400.0,48.9146,49.0007,48.9146,49.0007,4400.0
2006-07-25 09:35:00,68.31,68.31,68.31,68.31,0.0,49.0007,49.0007,49.0007,49.0007,0.0
2006-07-25 09:40:00,68.31,68.31,68.31,68.31,0.0,49.0007,49.0007,49.0007,49.0007,0.0
2006-07-25 09:45:00,68.31,68.31,68.31,68.31,0.0,49.0007,49.0007,49.0007,49.0007,0.0
2006-07-25 09:50:00,68.27,68.27,68.22,68.22,2000.0,48.972,48.972,48.9361,48.9361,2000.0
2006-07-25 09:55:00,68.38,68.38,68.38,68.38,300.0,49.0509,49.0509,49.0509,49.0509,300.0
2006-07-25 10:00:00,68.42,68.52,68.42,68.52,800.0,49.0796,49.1513,49.0796,49.1513,800.0
2006-07-25 10:05:00,68.6,68.68,68.6,68.68,900.0,49.2087,49.2661,49.2087,49.2661,900.0
2006-07-25 10:10:00,68.63,68.69,68.63,68.69,500.0,49.2302,49.2733,49.2302,49.2733,500.0
2006-07-25 10:15:00,68.69,68.69,68.69,68.69,0.0,49.2733,49.2733,49.2733,49.2733,0.0
2006-07-25 10:20:00,68.69,68.69,68.69,68.69,0.0,49.2733,49.2733,49.2733,49.2733,0.0
2006-07-25 10:25:00,68.69,68.69,68.69,68.69,0.0,49.2733,49.2733,49.2733,49.2733,0.0
2006-07-25 10:30:00,68.51,68.51,68.51,68.51,1000.0,49.1442,49.1442,49.1442,49.1442,1000.0
2006-07-25 10:35:00,68.33,68.33,68.29,68.29,1300.0,49.015,49.015,48.9864,48.9864,1300.0
2006-07-25 10:40:00,68.22,68.22,68.19,68.19,1100.0,48.9361,48.9361,48.9146,48.9146,1100.0
2006-07-25 10:45:00,68.19,68.19,68.19,68.19,300.0,48.9146,48.9146,48.9146,48.9146,300.0
2006-07-25 10:50:00,68.19,68.19,68.19,68.19,0.0,48.9146,48.9146,48.9146,48.9146,0.0
2006-07-25 10:55:00,68.23,68.27,68.23,68.27,400.0,48.9433,48.972,48.9433,48.972,400.0
2006-07-25 11:00:00,68.28,68.28,68.28,68.28,800.0,48.9792,48.9792,48.9792,48.9792,800.0
2006-07-25 11:05:00,68.24,68.31,68.24,68.28,1700.0,48.9505,49.0007,48.9505,48.9792,1700.0
2006-07-25 11:10:00,68.3,68.3,68.3,68.3,200.0,48.9935,48.9935,48.9935,48.9935,200.0
2006-07-25 11:15:00,68.22,68.22,68.2,68.2,1200.0,48.9361,48.9361,48.9218,48.9218,1200.0
2006-07-25 11:20:00,68.19,68.23,68.19,68.23,500.0,48.9146,48.9433,48.9146,48.9433,500.0
2006-07-25 11:25:00,68.33,68.33,68.33,68.33,100.0,49.015,49.015,49.015,49.015,100.0
2006-07-25 11:30:00,68.31,68.31,68.25,68.25,500.0,49.0007,49.0007,48.9577,48.9577,500.0
2006-07-25 11:35:00,68.32,68.32,68.21,68.21,600.0,49.0079,49.0079,48.929,48.929,600.0
2006-07-25 11:40:00,68.18,68.22,68.18,68.22,200.0,48.9074,48.9361,48.9074,48.9361,200.0
2006-07-25 11:45:00,68.19,68.19,68.19,68.19,300.0,48.9146,48.9146,48.9146,48.9146,300.0
2006-07-25 11:50:00,68.25,68.25,68.15,68.15,1200.0,48.9577,48.9577,48.8859,48.8859,1200.0
2006-07-25 11:55:00,68.15,68.15,68.15,68.15,0.0,48.8859,48.8859,48.8859,48.8859,0.0
2006-07-25 12:00:00,68.15,68.15,68.15,68.15,0.0,48.8859,48.8859,48.8859,48.8859,0.0
2006-07-25 12:05:00,68.18,68.18,68.18,68.18,700.0,48.9074,48.9074,48.9074,48.9074,700.0
2006-07-25 12:10:00,68.21,68.23,68.21,68.23,200.0,48.929,48.9433,48.929,48.9433,200.0
2006-07-25 12:15:00,68.24,68.24,68.24,68.24,1100.0,48.9505,48.9505,48.9505,48.9505,1100.0
2006-07-25 12:20:00,68.24,68.24,68.24,68.24,0.0,48.9505,48.9505,48.9505,48.9505,0.0
2006-07-25 12:25:00,68.24,68.24,68.24,68.24,0.0,48.9505,48.9505,48.9505,48.9505,0.0
2006-07-25 12:30:00,68.32,68.36,68.32,68.36,200.0,49.0079,49.0366,49.0079,49.0366,200.0
2006-07-25 12:35:00,68.36,68.36,68.36,68.36,0.0,49.0366,49.0366,49.0366,49.0366,0.0
2006-07-25 12:40:00,68.38,68.39,68.38,68.39,300.0,49.0509,49.0581,49.0509,49.0581,300.0
2006-07-25 12:45:00,68.39,68.39,68.39,68.39,0.0,49.0581,49.0581,49.0581,49.0581,0.0
2006-07-25 12:50:00,68.36,68.38,68.36,68.38,1800.0,49.0366,49.0509,49.0366,49.0509,1800.0
2006-07-25 12:55:00,68.38,68.38,68.38,68.38,0.0,49.0509,49.0509,49.0509,49.0509,0.0
2006-07-25 13:00:00,68.36,68.36,68.33,68.35,900.0,49.0366,49.0366,49.015,49.0294,900.0
2006-07-25 13:05:00,68.36,68.36,68.36,68.36,1000.0,49.0366,49.0366,49.0366,49.0366,1000.0
2006-07-25 13:10:00,68.36,68.36,68.36,68.36,100.0,49.0366,49.0366,49.0366,49.0366,100.0
2006-07-25 13:15:00,68.34,68.34,68.34,68.34,5900.0,49.0222,49.0222,49.0222,49.0222,5900.0
2006-07-25 13:20:00,68.36,68.42,68.33,68.34,2700.0,49.0366,49.0796,49.015,49.0222,2700.0
2006-07-25 13:25:00,68.38,68.39,68.38,68.39,2100.0,49.0509,49.0581,49.0509,49.0581,2100.0
2006-07-25 13:30:00,68.39,68.4,68.39,68.4,400.0,49.0581,49.0653,49.0581,49.0653,400.0
2006-07-25 13:35:00,68.34,68.37,68.34,68.37,600.0,49.0222,49.0437,49.0222,49.0437,600.0
2006-07-25 13:40:00,68.28,68.29,68.26,68.29,500.0,48.9792,48.9864,48.9648,48.9864,500.0
2006-07-25 13:45:00,68.29,68.29,68.29,68.29,0.0,48.9864,48.9864,48.9864,48.9864,0.0
2006-07-25 13:50:00,68.29,68.29,68.29,68.29,0.0,48.9864,48.9864,48.9864,48.9864,0.0
2006-07-25 13:55:00,68.31,68.33,68.31,68.33,300.0,49.0007,49.015,49.0007,49.015,300.0
2006-07-25 14:00:00,68.34,68.38,68.32,68.32,1300.0,49.0222,49.0509,49.0079,49.0079,1300.0
2006-07-25 14:05:00,68.26,68.26,68.25,68.25,500.0,48.9648,48.9648,48.9577,48.9577,500.0
2006-07-25 14:10:00,68.25,68.25,68.25,68.25,0.0,48.9577,48.9577,48.9577,48.9577,0.0
2006-07-25 14:15:00,68.24,68.24,68.23,68.23,1500.0,48.9505,48.9505,48.9433,48.9433,1500.0
2006-07-25 14:20:00,68.27,68.27,68.23,68.23,4300.0,48.972,48.972,48.9433,48.9433,4300.0
2006-07-25 14:25:00,68.32,68.32,68.32,68.32,100.0,49.0079,49.0079,49.0079,49.0079,100.0
2006-07-25 14:30:00,68.35,68.35,68.35,68.35,1300.0,49.0294,49.0294,49.0294,49.0294,1300.0
2006-07-25 14:35:00,68.35,68.35,68.29,68.29,1100.0,49.0294,49.0294,48.9864,48.9864,1100.0
2006-07-25 14:40:00,68.25,68.31,68.25,68.31,200.0,48.9577,49.0007,48.9577,49.0007,200.0
2006-07-25 14:45:00,68.31,68.37,68.31,68.37,200.0,49.0007,49.0437,49.0007,49.0437,200.0
2006-07-25 14:50:00,68.48,68.48,68.47,68.48,10100.0,49.1226,49.1226,49.1155,49.1226,10100.0
2006-07-25 14:55:00,68.48,68.48,68.48,68.48,0.0,49.1226,49.1226,49.1226,49.1226,0.0
2006-07-25 15:00:00,68.48,68.59,68.48,68.59,700.0,49.1226,49.2016,49.1226,49.2016,700.0
2006-07-25 15:05:00,68.59,68.59,68.59,68.59,0.0,49.2016,49.2016,49.2016,49.2016,0.0
2006-07-25 15:10:00,68.62,68.62,68.61,68.61,1400.0,49.2231,49.2231,49.2159,49.2159,1400.0
2006-07-25 15:15:00,68.65,68.65,68.65,68.65,200.0,49.2446,49.2446,49.2446,49.2446,200.0
2006-07-25 15:20:00,68.86,68.86,68.76,68.77,4200.0,49.3952,49.3952,49.3235,49.3307,4200.0
2006-07-25 15:25:00,68.77,68.85,68.76,68.85,1800.0,49.3307,49.3881,49.3235,49.3881,1800.0
2006-07-25 15:30:00,68.85,68.85,68.85,68.85,0.0,49.3881,49.3881,49.3881,49.3881,0.0
2006-07-25 15:35:00,68.89,68.95,68.89,68.95,1200.0,49.4167,49.4598,49.4167,49.4598,1200.0
2006-07-25 15:40:00,68.95,68.95,68.89,68.89,700.0,49.4598,49.4598,49.4167,49.4167,700.0
2006-07-25 15:45:00,68.81,68.81,68.81,68.81,200.0,49.3594,49.3594,49.3594,49.3594,200.0
2006-07-25 15:50:00,68.85,68.85,68.8,68.8,2000.0,49.3881,49.3881,49.3522,49.3522,2000.0
2006-07-25 15:55:00,68.76,68.82,68.74,68.82,2600.0,49.3235,49.3665,49.3092,49.3665,2600.0
2006-07-25 16:00:00,68.8,68.8,68.73,68.73,2900.0,49.3522,49.3522,49.302,49.302,2900.0
2006-07-25 16:05:00,68.73,68.73,68.73,68.73,0.0,49.302,49.302,49.302,49.302,0.0
2006-07-25 16:10:00,68.73,68.73,68.73,68.73,0.0,49.302,49.302,49.302,49.302,0.0
2006-07-26 09:30:00,68.65,68.65,68.65,68.65,1400.0,49.2446,49.2446,49.2446,49.2446,1400.0
2006-07-26 09:35:00,68.65,68.65,68.65,68.65,0.0,49.2446,49.2446,49.2446,49.2446,0.0
2006-07-26 09:40:00,68.47,68.47,68.47,68.47,100.0,49.1155,49.1155,49.1155,49.1155,100.0
2006-07-26 09:45:00,68.5,68.59,68.5,68.59,1200.0,49.137,49.2016,49.137,49.2016,1200.0
2006-07-26 09:50:00,68.56,68.62,68.56,68.62,2500.0,49.18,49.2231,49.18,49.2231,2500.0
2006-07-26 09:55:00,68.62,68.62,68.62,68.62,0.0,49.2231,49.2231,49.2231,49.2231,0.0
2006-07-26 10:00:00,68.62,68.62,68.62,68.62,0.0,49.2231,49.2231,49.2231,49.2231,0.0
2006-07-26 10:05:00,68.62,68.62,68.62,68.62,0.0,49.2231,49.2231,49.2231,49.2231,0.0
2006-07-26 10:10:00,68.4,68.4,68.4,68.4,500.0,49.0653,49.0653,49.0653,49.0653,500.0
2006-07-26 10:15:00,68.39,68.39,68.39,68.39,700.0,49.0581,49.0581,49.0581,49.0581,700.0
2006-07-26 10:20:00,68.39,68.39,68.39,68.39,0.0,49.0581,49.0581,49.0581,49.0581,0.0
2006-07-26 10:25:00,68.39,68.39,68.39,68.39,0.0,49.0581,49.0581,49.0581,49.0581,0.0
2006-07-26 10:30:00,68.38,68.49,68.38,68.49,1000.0,49.0509,49.1298,49.0509,49.1298,1000.0
2006-07-26 10:35:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-26 10:40:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-26 10:45:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-26 10:50:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-26 10:55:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-26 11:00:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-26 11:05:00,68.49,68.49,68.49,68.49,0.0,49.1298,49.1298,49.1298,49.1298,0.0
2006-07-26 11:10:00,68.55,68.55,68.52,68.52,1000.0,49.1729,49.1729,49.1513,49.1513,1000.0
2006-07-26 11:15:00,68.63,68.63,68.63,68.63,300.0,49.2302,49.2302,49.2302,49.2302,300.0
2006-07-26 11:20:00,68.56,68.56,68.56,68.56,100.0,49.18,49.18,49.18,49.18,100.0
2006-07-26 11:25:00,68.56,68.56,68.52,68.56,500.0,49.18,49.18,49.1513,49.18,500.0
2006-07-26 11:30:00,68.53,68.56,68.5,68.53,2100.0,49.1585,49.18,49.137,49.1585,2100.0
2006-07-26 11:35:00,68.53,68.53,68.53,68.53,0.0,49.1585,49.1585,49.1585,49.1585,0.0
2006-07-26 11:40:00,68.53,68.53,68.53,68.53,0.0,49.1585,49.1585,49.1585,49.1585,0.0
2006-07-26 11:45:00,68.52,68.52,68.52,68.52,300.0,49.1513,49.1513,49.1513,49.1513,300.0
2006-07-26 11:50:00,68.6,68.6,68.55,68.56,18300.0,49.2087,49.2087,49.1729,49.18,18300.0
2006-07-26 11:55:00,68.56,68.56,68.56,68.56,0.0,49.18,49.18,49.18,49.18,0.0
2006-07-26 12:00:00,68.63,68.7,68.63,68.7,1100.0,49.2302,49.2805,49.2302,49.2805,1100.0
2006-07-26 12:05:00,68.66,68.78,68.66,68.78,500.0,49.2518,49.3378,49.2518,49.3378,500.0
2006-07-26 12:10:00,68.74,68.74,68.74,68.74,100.0,49.3092,49.3092,49.3092,49.3092,100.0
2006-07-26 12:15:00,68.74,68.74,68.74,68.74,0.0,49.3092,49.3092,49.3092,49.3092,0.0
2006-07-26 12:20:00,68.75,68.75,68.75,68.75,400.0,49.3163,49.3163,49.3163,49.3163,400.0
2006-07-26 12:25:00,68.74,68.74,68.74,68.74,500.0,49.3092,49.3092,49.3092,49.3092,500.0
2006-07-26 12:30:00,68.74,68.74,68.74,68.74,0.0,49.3092,49.3092,49.3092,49.3092,0.0
2006-07-26 12:35:00,68.68,68.68,68.66,68.66,900.0,49.2661,49.2661,49.2518,49.2518,900.0
2006-07-26 12:40:00,68.65,68.65,68.65,68.65,100.0,49.2446,49.2446,49.2446,49.2446,100.0
2006-07-26 12:45:00,68.69,68.69,68.69,68.69,1200.0,49.2733,49.2733,49.2733,49.2733,1200.0
2006-07-26 12:50:00,68.73,68.73,68.73,68.73,300.0,49.302,49.302,49.302,49.302,300.0
2006-07-26 12:55:00,68.73,68.73,68.73,68.73,0.0,49.302,49.302,49.302,49.302,0.0
2006-07-26 13:00:00,68.76,68.76,68.71,68.71,700.0,49.3235,49.3235,49.2876,49.2876,700.0
2006-07-26 13:05:00,68.72,68.72,68.72,68.72,400.0,49.2948,49.2948,49.2948,49.2948,400.0
2006-07-26 13:10:00,68.7,68.7,68.68,68.68,400.0,49.2805,49.2805,49.2661,49.2661,400.0
2006-07-26 13:15:00,68.71,68.71,68.71,68.71,400.0,49.2876,49.2876,49.2876,49.2876,400.0
2006-07-26 13:20:00,68.73,68.77,68.73,68.77,200.0,49.302,49.3307,49.302,49.3307,200.0
2006-07-26 13:25:00,68.77,68.77,68.74,68.74,1000.0,49.3307,49.3307,49.3092,49.3092,1000.0
2006-07-26 13:30:00,68.74,68.74,68.74,68.74,700.0,49.3092,49.3092,49.3092,49.3092,700.0
2006-07-26 13:35:00,68.77,68.77,68.75,68.75,3700.0,49.3307,49.3307,49.3163,49.3163,3700.0
2006-07-26 13:40:00,68.76,68.76,68.76,68.76,3300.0,49.3235,49.3235,49.3235,49.3235,3300.0
2006-07-26 13:45:00,68.75,68.86,68.75,68.86,2400.0,49.3163,49.3952,49.3163,49.3952,2400.0
2006-07-26 13:50:00,68.9,68.9,68.9,68.9,500.0,49.4239,49.4239,49.4239,49.4239,500.0
2006-07-26 13:55:00,68.9,68.91,68.9,68.91,1500.0,49.4239,49.4311,49.4239,49.4311,1500.0
2006-07-26 14:00:00,68.88,68.9,68.83,68.83,400.0,49.4096,49.4239,49.3737,49.3737,400.0
2006-07-26 14:05:00,68.69,68.78,68.68,68.78,1500.0,49.2733,49.3378,49.2661,49.3378,1500.0
2006-07-26 14:10:00,68.85,68.87,68.83,68.85,8500.0,49.3881,49.4024,49.3737,49.3881,8500.0
2006-07-26 14:15:00,68.93,68.97,68.91,68.94,5000.0,49.4454,49.4741,49.4311,49.4526,5000.0
2006-07-26 14:20:00,68.9,68.9,68.9,68.9,100.0,49.4239,49.4239,49.4239,49.4239,100.0
2006-07-26 14:25:00,68.88,68.88,68.81,68.86,2000.0,49.4096,49.4096,49.3594,49.3952,2000.0
2006-07-26 14:30:00,68.89,69.0,68.89,69.0,400.0,49.4167,49.4957,49.4167,49.4957,400.0
2006-07-26 14:35:00,68.98,68.98,68.94,68.94,2000.0,49.4813,49.4813,49.4526,49.4526,2000.0
2006-07-26 14:40:00,68.98,68.98,68.98,68.98,100.0,49.4813,49.4813,49.4813,49.4813,100.0
2006-07-26 14:45:00,68.99,68.99,68.96,68.96,1000.0,49.4885,49.4885,49.467,49.467,1000.0
2006-07-26 14:50:00,68.92,68.98,68.92,68.94,400.0,49.4383,49.4813,49.4383,49.4526,400.0
2006-07-26 14:55:00,68.98,68.98,68.98,68.98,300.0,49.4813,49.4813,49.4813,49.4813,300.0
2006-07-26 15:00:00,68.92,69.01,68.92,69.01,11500.0,49.4383,49.5028,49.4383,49.5028,11500.0
2006-07-26 15:05:00,68.93,68.93,68.93,68.93,200.0,49.4454,49.4454,49.4454,49.4454,200.0
2006-07-26 15:10:00,68.89,68.89,68.81,68.81,500.0,49.4167,49.4167,49.3594,49.3594,500.0
2006-07-26 15:15:00,68.83,68.83,68.82,68.82,300.0,49.3737,49.3737,49.3665,49.3665,300.0
2006-07-26 15:20:00,68.8,68.81,68.8,68.81,9200.0,49.3522,49.3594,49.3522,49.3594,9200.0
2006-07-26 15:25:00,68.84,68.84,68.84,68.84,400.0,49.3809,49.3809,49.3809,49.3809,400.0
2006-07-26 15:30:00,68.85,68.88,68.85,68.86,8900.0,49.3881,49.4096,49.3881,49.3952,8900.0
2006-07-26 15:35:00,68.93,68.93,68.93,68.93,100.0,49.4454,49.4454,49.4454,49.4454,100.0
2006-07-26 15:40:00,68.93,68.93,68.93,68.93,0.0,49.4454,49.4454,49.4454,49.4454,0.0
2006-07-26 15:45:00,68.85,68.85,68.85,68.85,100.0,49.3881,49.3881,49.3881,49.3881,100.0
2006-07-26 15:50:00,68.79,68.79,68.73,68.78,1700.0,49.345,49.345,49.302,49.3378,1700.0
2006-07-26 15:55:00,68.75,68.78,68.72,68.72,5700.0,49.3163,49.3378,49.2948,49.2948,5700.0
2006-07-26 16:00:00,68.72,68.72,68.72,68.72,0.0,49.2948,49.2948,49.2948,49.2948,0.0
2006-07-26 16:05:00,68.72,68.72,68.72,68.72,0.0,49.2948,49.2948,49.2948,49.2948,0.0
2006-07-26 16:10:00,68.72,68.72,68.72,68.72,0.0,49.2948,49.2948,49.2948,49.2948,0.0
2006-07-27 09:30:00,69.09,69.09,69.02,69.02,3000.0,49.5602,49.5602,49.51,49.51,3000.0
2006-07-27 09:35:00,69.03,69.11,69.03,69.11,2300.0,49.5172,49.5746,49.5172,49.5746,2300.0
2006-07-27 09:40:00,69.11,69.11,69.1,69.1,900.0,49.5746,49.5746,49.5674,49.5674,900.0
2006-07-27 09:45:00,69.0,69.0,69.0,69.0,100.0,49.4957,49.4957,49.4957,49.4957,100.0
2006-07-27 09:50:00,69.04,69.04,69.04,69.04,400.0,49.5243,49.5243,49.5243,49.5243,400.0
2006-07-27 09:55:00,68.97,69.02,68.97,69.02,3000.0,49.4741,49.51,49.4741,49.51,3000.0
2006-07-27 10:00:00,69.02,69.02,69.02,69.02,0.0,49.51,49.51,49.51,49.51,0.0
2006-07-27 10:05:00,68.93,68.93,68.92,68.92,200.0,49.4454,49.4454,49.4383,49.4383,200.0
2006-07-27 10:10:00,68.84,68.84,68.84,68.84,1000.0,49.3809,49.3809,49.3809,49.3809,1000.0
2006-07-27 10:15:00,68.84,68.84,68.84,68.84,0.0,49.3809,49.3809,49.3809,49.3809,0.0
2006-07-27 10:20:00,69.02,69.03,68.89,68.89,1100.0,49.51,49.5172,49.4167,49.4167,1100.0
2006-07-27 10:25:00,68.9,68.96,68.9,68.94,6800.0,49.4239,49.467,49.4239,49.4526,6800.0
2006-07-27 10:30:00,68.98,69.0,68.98,69.0,1100.0,49.4813,49.4957,49.4813,49.4957,1100.0
2006-07-27 10:35:00,69.0,69.0,68.88,68.92,1300.0,49.4957,49.4957,49.4096,49.4383,1300.0
2006-07-27 10:40:00,68.84,68.85,68.84,68.84,1500.0,49.3809,49.3881,49.3809,49.3809,1500.0
2006-07-27 10:45:00,68.79,68.79,68.74,68.74,400.0,49.345,49.345,49.3092,49.3092,400.0
2006-07-27 10:50:00,68.76,68.87,68.76,68.87,1100.0,49.3235,49.4024,49.3235,49.4024,1100.0
2006-07-27 10:55:00,68.87,68.88,68.86,68.88,3500.0,49.4024,49.4096,49.3952,49.4096,3500.0
2006-07-27 11:00:00,68.9,68.9,68.9,68.9,300.0,49.4239,49.4239,49.4239,49.4239,300.0
2006-07-27 11:05:00,68.88,69.04,68.88,69.04,2100.0,49.4096,49.5243,49.4096,49.5243,2100.0
2006-07-27 11:10:00,69.04,69.04,68.96,68.96,1100.0,49.5243,49.5243,49.467,49.467,1100.0
2006-07-27 11:15:00,68.99,68.99,68.94,68.94,600.0,49.4885,49.4885,49.4526,49.4526,600.0
2006-07-27 11:20:00,68.99,69.02,68.99,69.01,400.0,49.4885,49.51,49.4885,49.5028,400.0
2006-07-27 11:25:00,69.03,69.07,69.03,69.05,800.0,49.5172,49.5459,49.5172,49.5315,800.0
2006-07-27 11:30:00,69.0,69.01,68.96,69.01,3500.0,49.4957,49.5028,49.467,49.5028,3500.0
2006-07-27 11:35:00,68.97,68.97,68.97,68.97,300.0,49.4741,49.4741,49.4741,49.4741,300.0
2006-07-27 11:40:00,69.01,69.02,68.95,68.95,3000.0,49.5028,49.51,49.4598,49.4598,3000.0
2006-07-27 11:45:00,68.91,68.91,68.9,68.9,300.0,49.4311,49.4311,49.4239,49.4239,300.0
2006-07-27 11:50:00,68.93,68.95,68.93,68.93,1000.0,49.4454,49.4598,49.4454,49.4454,1000.0
2006-07-27 11:55:00,68.88,68.88,68.88,68.88,400.0,49.4096,49.4096,49.4096,49.4096,400.0
2006-07-27 12:00:00,68.96,68.96,68.89,68.89,12500.0,49.467,49.467,49.4167,49.4167,12500.0
2006-07-27 12:05:00,68.98,69.01,68.96,68.96,700.0,49.4813,49.5028,49.467,49.467,700.0
2006-07-27 12:10:00,69.03,69.04,69.03,69.03,800.0,49.5172,49.5243,49.5172,49.5172,800.0
2006-07-27 12:15:00,69.02,69.02,68.95,68.95,1300.0,49.51,49.51,49.4598,49.4598,1300.0
2006-07-27 12:20:00,69.02,69.02,69.02,69.02,200.0,49.51,49.51,49.51,49.51,200.0
2006-07-27 12:25:00,68.97,68.97,68.9,68.96,12800.0,49.4741,49.4741,49.4239,49.467,12800.0
2006-07-27 12:30:00,68.95,68.95,68.95,68.95,100.0,49.4598,49.4598,49.4598,49.4598,100.0
2006-07-27 12:35:00,68.93,68.93,68.93,68.93,300.0,49.4454,49.4454,49.4454,49.4454,300.0
2006-07-27 12:40:00,68.96,68.96,68.94,68.94,1600.0,49.467,49.467,49.4526,49.4526,1600.0
2006-07-27 12:45:00,68.93,68.97,68.92,68.97,11100.0,49.4454,49.4741,49.4383,49.4741,11100.0
2006-07-27 12:50:00,68.98,68.98,68.9,68.9,1900.0,49.4813,49.4813,49.4239,49.4239,1900.0
2006-07-27 12:55:00,68.97,68.97,68.97,68.97,2500.0,49.4741,49.4741,49.4741,49.4741,2500.0
2006-07-27 13:00:00,68.9,68.96,68.9,68.96,900.0,49.4239,49.467,49.4239,49.467,900.0
2006-07-27 13:05:00,68.93,68.93,68.88,68.88,21700.0,49.4454,49.4454,49.4096,49.4096,21700.0
2006-07-27 13:10:00,68.9,68.9,68.8,68.8,70300.0,49.4239,49.4239,49.3522,49.3522,70300.0
2006-07-27 13:15:00,68.83,68.83,68.83,68.83,100.0,49.3737,49.3737,49.3737,49.3737,100.0
2006-07-27 13:20:00,68.8,68.82,68.8,68.82,300.0,49.3522,49.3665,49.3522,49.3665,300.0
2006-07-27 13:25:00,68.87,68.87,68.75,68.85,3600.0,49.4024,49.4024,49.3163,49.3881,3600.0
2006-07-27 13:30:00,68.66,68.66,68.65,68.65,1800.0,49.2518,49.2518,49.2446,49.2446,1800.0
2006-07-27 13:35:00,68.6,68.6,68.6,68.6,200.0,49.2087,49.2087,49.2087,49.2087,200.0
2006-07-27 13:40:00,68.62,68.62,68.62,68.62,400.0,49.2231,49.2231,49.2231,49.2231,400.0
2006-07-27 13:45:00,68.66,68.66,68.6,68.65,1400.0,49.2518,49.2518,49.2087,49.2446,1400.0
2006-07-27 13:50:00,68.65,68.65,68.65,68.65,0.0,49.2446,49.2446,49.2446,49.2446,0.0
2006-07-27 13:55:00,68.56,68.56,68.56,68.56,200.0,49.18,49.18,49.18,49.18,200.0
2006-07-27 14:00:00,68.52,68.52,68.52,68.52,2500.0,49.1513,49.1513,49.1513,49.1513,2500.0
2006-07-27 14:05:00,68.46,68.46,68.45,68.45,800.0,49.1083,49.1083,49.1011,49.1011,800.0
2006-07-27 14:10:00,68.46,68.46,68.46,68.46,400.0,49.1083,49.1083,49.1083,49.1083,400.0
2006-07-27 14:15:00,68.45,68.45,68.4,68.45,400.0,49.1011,49.1011,49.0653,49.1011,400.0
2006-07-27 14:20:00,68.48,68.48,68.47,68.47,400.0,49.1226,49.1226,49.1155,49.1155,400.0
2006-07-27 14:25:00,68.48,68.6,68.48,68.6,3800.0,49.1226,49.2087,49.1226,49.2087,3800.0
2006-07-27 14:30:00,68.6,68.6,68.6,68.6,0.0,49.2087,49.2087,49.2087,49.2087,0.0
2006-07-27 14:35:00,68.53,68.53,68.47,68.53,1200.0,49.1585,49.1585,49.1155,49.1585,1200.0
2006-07-27 14:40:00,68.53,68.53,68.53,68.53,0.0,49.1585,49.1585,49.1585,49.1585,0.0
2006-07-27 14:45:00,68.51,68.51,68.51,68.51,50000.0,49.1442,49.1442,49.1442,49.1442,50000.0
2006-07-27 14:50:00,68.54,68.54,68.54,68.54,1300.0,49.1657,49.1657,49.1657,49.1657,1300.0
2006-07-27 14:55:00,68.56,68.59,68.52,68.59,3700.0,49.18,49.2016,49.1513,49.2016,3700.0
2006-07-27 15:00:00,68.62,68.63,68.54,68.54,10100.0,49.2231,49.2302,49.1657,49.1657,10100.0
2006-07-27 15:05:00,68.54,68.54,68.46,68.46,26100.0,49.1657,49.1657,49.1083,49.1083,26100.0
2006-07-27 15:10:00,68.4,68.5,68.4,68.5,300.0,49.0653,49.137,49.0653,49.137,300.0
2006-07-27 15:15:00,68.44,68.45,68.44,68.45,900.0,49.094,49.1011,49.094,49.1011,900.0
2006-07-27 15:20:00,68.44,68.44,68.44,68.44,1800.0,49.094,49.094,49.094,49.094,1800.0
2006-07-27 15:25:00,68.38,68.4,68.33,68.33,4900.0,49.0509,49.0653,49.015,49.015,4900.0
2006-07-27 15:30:00,68.35,68.42,68.35,68.42,600.0,49.0294,49.0796,49.0294,49.0796,600.0
2006-07-27 15:35:00,68.44,68.48,68.43,68.48,7500.0,49.094,49.1226,49.0868,49.1226,7500.0
2006-07-27 15:40:00,68.47,68.49,68.47,68.49,300.0,49.1155,49.1298,49.1155,49.1298,300.0
2006-07-27 15:45:00,68.47,68.47,68.41,68.41,900.0,49.1155,49.1155,49.0724,49.0724,900.0
2006-07-27 15:50:00,68.49,68.5,68.48,68.48,1700.0,49.1298,49.137,49.1226,49.1226,1700.0
2006-07-27 15:55:00,68.44,68.48,68.44,68.47,1400.0,49.094,49.1226,49.094,49.1155,1400.0
2006-07-27 16:00:00,68.46,68.46,68.46,68.46,2000.0,49.1083,49.1083,49.1083,49.1083,2000.0
2006-07-27 16:05:00,68.46,68.46,68.46,68.46,0.0,49.1083,49.1083,49.1083,49.1083,0.0
2006-07-27 16:10:00,68.46,68.46,68.46,68.46,0.0,49.1083,49.1083,49.1083,49.1083,0.0
2006-07-28 09:30:00,68.7,68.7,68.7,68.7,2200.0,49.2805,49.2805,49.2805,49.2805,2200.0
2006-07-28 09:35:00,68.73,68.74,68.73,68.74,1100.0,49.302,49.3092,49.302,49.3092,1100.0
2006-07-28 09:40:00,68.79,68.84,68.79,68.83,1500.0,49.345,49.3809,49.345,49.3737,1500.0
2006-07-28 09:45:00,68.93,68.93,68.93,68.93,500.0,49.4454,49.4454,49.4454,49.4454,500.0
2006-07-28 09:50:00,68.94,68.96,68.93,68.93,2100.0,49.4526,49.467,49.4454,49.4454,2100.0
2006-07-28 09:55:00,68.97,68.97,68.93,68.93,800.0,49.4741,49.4741,49.4454,49.4454,800.0
2006-07-28 10:00:00,68.88,68.95,68.88,68.9,500.0,49.4096,49.4598,49.4096,49.4239,500.0
2006-07-28 10:05:00,68.91,68.91,68.82,68.82,1900.0,49.4311,49.4311,49.3665,49.3665,1900.0
2006-07-28 10:10:00,68.81,68.81,68.76,68.76,900.0,49.3594,49.3594,49.3235,49.3235,900.0
2006-07-28 10:15:00,68.8,68.8,68.73,68.79,2100.0,49.3522,49.3522,49.302,49.345,2100.0
2006-07-28 10:20:00,68.81,68.81,68.76,68.76,1700.0,49.3594,49.3594,49.3235,49.3235,1700.0
2006-07-28 10:25:00,68.77,68.79,68.71,68.71,3700.0,49.3307,49.345,49.2876,49.2876,3700.0
2006-07-28 10:30:00,68.73,68.79,68.7,68.79,9100.0,49.302,49.345,49.2805,49.345,9100.0
2006-07-28 10:35:00,68.78,68.79,68.78,68.79,300.0,49.3378,49.345,49.3378,49.345,300.0
2006-07-28 10:40:00,68.79,68.79,68.75,68.75,1200.0,49.345,49.345,49.3163,49.3163,1200.0
2006-07-28 10:45:00,68.85,68.89,68.85,68.89,1200.0,49.3881,49.4167,49.3881,49.4167,1200.0
2006-07-28 10:50:00,68.86,68.94,68.86,68.94,2500.0,49.3952,49.4526,49.3952,49.4526,2500.0
2006-07-28 10:55:00,68.98,68.98,68.94,68.94,600.0,49.4813,49.4813,49.4526,49.4526,600.0
2006-07-28 11:00:00,69.01,69.07,69.01,69.07,300.0,49.5028,49.5459,49.5028,49.5459,300.0
2006-07-28 11:05:00,69.14,69.18,69.12,69.14,2400.0,49.5961,49.6248,49.5817,49.5961,2400.0
2006-07-28 11:10:00,69.12,69.16,69.12,69.16,300.0,49.5817,49.6104,49.5817,49.6104,300.0
2006-07-28 11:15:00,69.21,69.22,69.16,69.19,1400.0,49.6463,49.6535,49.6104,49.6319,1400.0
2006-07-28 11:20:00,69.16,69.16,69.12,69.14,500.0,49.6104,49.6104,49.5817,49.5961,500.0
2006-07-28 11:25:00,69.2,69.2,69.2,69.2,100.0,49.6391,49.6391,49.6391,49.6391,100.0
2006-07-28 11:30:00,69.21,69.25,69.21,69.24,900.0,49.6463,49.675,49.6463,49.6678,900.0
2006-07-28 11:35:00,69.24,69.24,69.22,69.22,400.0,49.6678,49.6678,49.6535,49.6535,400.0
2006-07-28 11:40:00,69.2,69.21,69.16,69.16,50700.0,49.6391,49.6463,49.6104,49.6104,50700.0
2006-07-28 11:45:00,69.17,69.22,69.15,69.19,95200.0,49.6176,49.6535,49.6033,49.6319,95200.0
2006-07-28 11:50:00,69.18,69.2,69.18,69.2,900.0,49.6248,49.6391,49.6248,49.6391,900.0
2006-07-28 11:55:00,69.21,69.23,69.21,69.23,2200.0,49.6463,49.6606,49.6463,49.6606,2200.0
2006-07-28 12:00:00,69.23,69.23,69.15,69.15,10800.0,49.6606,49.6606,49.6033,49.6033,10800.0
2006-07-28 12:05:00,69.15,69.15,69.15,69.15,0.0,49.6033,49.6033,49.6033,49.6033,0.0
2006-07-28 12:10:00,69.2,69.2,69.2,69.2,500.0,49.6391,49.6391,49.6391,49.6391,500.0
2006-07-28 12:15:00,69.25,69.25,69.22,69.22,700.0,49.675,49.675,49.6535,49.6535,700.0
2006-07-28 12:20:00,69.25,69.25,69.2,69.2,2200.0,49.675,49.675,49.6391,49.6391,2200.0
2006-07-28 12:25:00,69.23,69.23,69.18,69.18,2300.0,49.6606,49.6606,49.6248,49.6248,2300.0
2006-07-28 12:30:00,69.2,69.2,69.18,69.18,200.0,49.6391,49.6391,49.6248,49.6248,200.0
2006-07-28 12:35:00,69.18,69.18,69.18,69.18,200.0,49.6248,49.6248,49.6248,49.6248,200.0
2006-07-28 12:40:00,69.3,69.32,69.25,69.25,1700.0,49.7109,49.7252,49.675,49.675,1700.0
2006-07-28 12:45:00,69.27,69.27,69.23,69.23,200.0,49.6893,49.6893,49.6606,49.6606,200.0
2006-07-28 12:50:00,69.19,69.25,69.19,69.23,600.0,49.6319,49.675,49.6319,49.6606,600.0
2006-07-28 12:55:00,69.23,69.25,69.23,69.25,1100.0,49.6606,49.675,49.6606,49.675,1100.0
2006-07-28 13:00:00,69.33,69.33,69.31,69.31,600.0,49.7324,49.7324,49.718,49.718,600.0
2006-07-28 13:05:00,69.35,69.35,69.35,69.35,700.0,49.7467,49.7467,49.7467,49.7467,700.0
2006-07-28 13:10:00,69.36,69.37,69.21,69.21,3900.0,49.7539,49.7611,49.6463,49.6463,3900.0
2006-07-28 13:15:00,69.2,69.23,69.19,69.23,700.0,49.6391,49.6606,49.6319,49.6606,700.0
2006-07-28 13:20:00,69.23,69.23,69.23,69.23,0.0,49.6606,49.6606,49.6606,49.6606,0.0
2006-07-28 13:25:00,69.23,69.23,69.23,69.23,500.0,49.6606,49.6606,49.6606,49.6606,500.0
2006-07-28 13:30:00,69.23,69.23,69.19,69.19,500.0,49.6606,49.6606,49.6319,49.6319,500.0
2006-07-28 13:35:00,69.2,69.2,69.2,69.2,100.0,49.6391,49.6391,49.6391,49.6391,100.0
2006-07-28 13:40:00,69.18,69.18,69.08,69.09,3000.0,49.6248,49.6248,49.553,49.5602,3000.0
2006-07-28 13:45:00,69.11,69.11,69.11,69.11,600.0,49.5746,49.5746,49.5746,49.5746,600.0
2006-07-28 13:50:00,69.11,69.11,69.11,69.11,2200.0,49.5746,49.5746,49.5746,49.5746,2200.0
2006-07-28 13:55:00,69.11,69.11,69.11,69.11,0.0,49.5746,49.5746,49.5746,49.5746,0.0
2006-07-28 14:00:00,69.16,69.17,69.14,69.17,1400.0,49.6104,49.6176,49.5961,49.6176,1400.0
2006-07-28 14:05:00,69.18,69.19,69.18,69.19,600.0,49.6248,49.6319,49.6248,49.6319,600.0
2006-07-28 14:10:00,69.18,69.27,69.18,69.27,1500.0,49.6248,49.6893,49.6248,49.6893,1500.0
2006-07-28 14:15:00,69.24,69.24,69.22,69.22,800.0,49.6678,49.6678,49.6535,49.6535,800.0
2006-07-28 14:20:00,69.3,69.3,69.3,69.3,300.0,49.7109,49.7109,49.7109,49.7109,300.0
2006-07-28 14:25:00,69.26,69.26,69.23,69.23,400.0,49.6822,49.6822,49.6606,49.6606,400.0
2006-07-28 14:30:00,69.2,69.22,69.17,69.17,1700.0,49.6391,49.6535,49.6176,49.6176,1700.0
2006-07-28 14:35:00,69.17,69.17,69.17,69.17,0.0,49.6176,49.6176,49.6176,49.6176,0.0
2006-07-28 14:40:00,69.21,69.3,69.21,69.26,1400.0,49.6463,49.7109,49.6463,49.6822,1400.0
2006-07-28 14:45:00,69.28,69.28,69.25,69.25,1000.0,49.6965,49.6965,49.675,49.675,1000.0
2006-07-28 14:50:00,69.26,69.29,69.23,69.29,1900.0,49.6822,49.7037,49.6606,49.7037,1900.0
2006-07-28 14:55:00,69.33,69.33,69.29,69.31,1900.0,49.7324,49.7324,49.7037,49.718,1900.0
2006-07-28 15:00:00,69.29,69.29,69.25,69.25,1800.0,49.7037,49.7037,49.675,49.675,1800.0
2006-07-28 15:05:00,69.23,69.26,69.19,69.19,7500.0,49.6606,49.6822,49.6319,49.6319,7500.0
2006-07-28 15:10:00,69.2,69.27,69.2,69.27,1600.0,49.6391,49.6893,49.6391,49.6893,1600.0
2006-07-28 15:15:00,69.24,69.27,69.23,69.26,900.0,49.6678,49.6893,49.6606,49.6822,900.0
2006-07-28 15:20:00,69.32,69.32,69.32,69.32,600.0,49.7252,49.7252,49.7252,49.7252,600.0
2006-07-28 15:25:00,69.31,69.31,69.26,69.26,1200.0,49.718,49.718,49.6822,49.6822,1200.0
2006-07-28 15:30:00,69.24,69.27,69.23,69.27,300.0,49.6678,49.6893,49.6606,49.6893,300.0
2006-07-28 15:35:00,69.26,69.26,69.25,69.25,2100.0,49.6822,49.6822,49.675,49.675,2100.0
2006-07-28 15:40:00,69.36,69.38,69.36,69.36,800.0,49.7539,49.7682,49.7539,49.7539,800.0
2006-07-28 15:45:00,69.43,69.43,69.4,69.4,900.0,49.8041,49.8041,49.7826,49.7826,900.0
2006-07-28 15:50:00,69.36,69.36,69.27,69.27,27200.0,49.7539,49.7539,49.6893,49.6893,27200.0
2006-07-28 15:55:00,69.23,69.29,69.23,69.29,1200.0,49.6606,49.7037,49.6606,49.7037,1200.0
2006-07-28 16:00:00,69.29,69.29,69.29,69.29,0.0,49.7037,49.7037,49.7037,49.7037,0.0
2006-07-28 16:05:00,69.28,69.28,69.28,69.28,100.0,49.6965,49.6965,49.6965,49.6965,100.0
2006-07-28 16:10:00,69.28,69.28,69.28,69.28,0.0,49.6965,49.6965,49.6965,49.6965,0.0
2006-07-31 09:30:00,69.27,69.27,69.05,69.05,21600.0,49.6893,49.6893,49.5315,49.5315,21600.0
2006-07-31 09:35:00,69.05,69.05,69.05,69.05,0.0,49.5315,49.5315,49.5315,49.5315,0.0
2006-07-31 09:40:00,69.05,69.05,69.05,69.05,0.0,49.5315,49.5315,49.5315,49.5315,0.0
2006-07-31 09:45:00,69.03,69.1,69.02,69.02,1100.0,49.5172,49.5674,49.51,49.51,1100.0
2006-07-31 09:50:00,69.12,69.12,69.12,69.12,500.0,49.5817,49.5817,49.5817,49.5817,500.0
2006-07-31 09:55:00,69.12,69.12,69.11,69.11,400.0,49.5817,49.5817,49.5746,49.5746,400.0
2006-07-31 10:00:00,69.16,69.18,69.1,69.1,1600.0,49.6104,49.6248,49.5674,49.5674,1600.0
2006-07-31 10:05:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-31 10:10:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-31 10:15:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-31 10:20:00,69.1,69.1,69.1,69.1,0.0,49.5674,49.5674,49.5674,49.5674,0.0
2006-07-31 10:25:00,69.27,69.28,69.18,69.23,2200.0,49.6893,49.6965,49.6248,49.6606,2200.0
2006-07-31 10:30:00,69.24,69.28,69.14,69.22,3000.0,49.6678,49.6965,49.5961,49.6535,3000.0
2006-07-31 10:35:00,69.18,69.18,69.13,69.16,800.0,49.6248,49.6248,49.5889,49.6104,800.0
2006-07-31 10:40:00,69.16,69.16,69.16,69.16,0.0,49.6104,49.6104,49.6104,49.6104,0.0
2006-07-31 10:45:00,69.17,69.17,69.15,69.15,20900.0,49.6176,49.6176,49.6033,49.6033,20900.0
2006-07-31 10:50:00,69.17,69.17,69.17,69.17,600.0,49.6176,49.6176,49.6176,49.6176,600.0
2006-07-31 10:55:00,69.22,69.22,69.18,69.18,1000.0,49.6535,49.6535,49.6248,49.6248,1000.0
2006-07-31 11:00:00,69.22,69.22,69.21,69.21,400.0,49.6535,49.6535,49.6463,49.6463,400.0
2006-07-31 11:05:00,69.17,69.19,69.17,69.19,500.0,49.6176,49.6319,49.6176,49.6319,500.0
2006-07-31 11:10:00,69.24,69.24,69.16,69.17,7500.0,49.6678,49.6678,49.6104,49.6176,7500.0
2006-07-31 11:15:00,69.18,69.26,69.18,69.19,2700.0,49.6248,49.6822,49.6248,49.6319,2700.0
2006-07-31 11:20:00,69.16,69.16,69.16,69.16,600.0,49.6104,49.6104,49.6104,49.6104,600.0
2006-07-31 11:25:00,69.15,69.16,69.14,69.14,1100.0,49.6033,49.6104,49.5961,49.5961,1100.0
2006-07-31 11:30:00,69.12,69.12,69.12,69.12,500.0,49.5817,49.5817,49.5817,49.5817,500.0
2006-07-31 11:35:00,69.12,69.12,69.08,69.08,300.0,49.5817,49.5817,49.553,49.553,300.0
2006-07-31 11:40:00,69.13,69.13,69.12,69.12,200.0,49.5889,49.5889,49.5817,49.5817,200.0
2006-07-31 11:45:00,69.12,69.12,69.12,69.12,0.0,49.5817,49.5817,49.5817,49.5817,0.0
2006-07-31 11:50:00,69.14,69.14,69.14,69.14,100.0,49.5961,49.5961,49.5961,49.5961,100.0
2006-07-31 11:55:00,69.14,69.14,69.14,69.14,0.0,49.5961,49.5961,49.5961,49.5961,0.0
2006-07-31 12:00:00,69.1,69.1,69.1,69.1,200.0,49.5674,49.5674,49.5674,49.5674,200.0
2006-07-31 12:05:00,69.2,69.2,69.13,69.13,2000.0,49.6391,49.6391,49.5889,49.5889,2000.0
2006-07-31 12:10:00,69.13,69.13,69.13,69.13,300.0,49.5889,49.5889,49.5889,49.5889,300.0
2006-07-31 12:15:00,69.13,69.13,69.13,69.13,0.0,49.5889,49.5889,49.5889,49.5889,0.0
2006-07-31 12:20:00,69.13,69.13,69.13,69.13,0.0,49.5889,49.5889,49.5889,49.5889,0.0
2006-07-31 12:25:00,69.14,69.16,69.13,69.16,600.0,49.5961,49.6104,49.5889,49.6104,600.0
2006-07-31 12:30:00,69.16,69.16,69.16,69.16,0.0,49.6104,49.6104,49.6104,49.6104,0.0
2006-07-31 12:35:00,69.15,69.15,69.07,69.09,2300.0,49.6033,49.6033,49.5459,49.5602,2300.0
2006-07-31 12:40:00,69.09,69.09,69.09,69.09,0.0,49.5602,49.5602,49.5602,49.5602,0.0
2006-07-31 12:45:00,69.13,69.14,69.13,69.14,300.0,49.5889,49.5961,49.5889,49.5961,300.0
2006-07-31 12:50:00,69.14,69.14,69.14,69.14,0.0,49.5961,49.5961,49.5961,49.5961,0.0
2006-07-31 12:55:00,69.14,69.14,69.14,69.14,0.0,49.5961,49.5961,49.5961,49.5961,0.0
2006-07-31 13:00:00,69.15,69.15,69.12,69.12,200.0,49.6033,49.6033,49.5817,49.5817,200.0
2006-07-31 13:05:00,69.11,69.15,69.11,69.15,3500.0,49.5746,49.6033,49.5746,49.6033,3500.0
2006-07-31 13:10:00,69.15,69.15,69.15,69.15,0.0,49.6033,49.6033,49.6033,49.6033,0.0
2006-07-31 13:15:00,69.15,69.15,69.15,69.15,0.0,49.6033,49.6033,49.6033,49.6033,0.0
2006-07-31 13:20:00,69.15,69.15,69.15,69.15,0.0,49.6033,49.6033,49.6033,49.6033,0.0
2006-07-31 13:25:00,69.18,69.18,69.15,69.15,5900.0,49.6248,49.6248,49.6033,49.6033,5900.0
2006-07-31 13:30:00,69.15,69.18,69.15,69.18,2500.0,49.6033,49.6248,49.6033,49.6248,2500.0
2006-07-31 13:35:00,69.23,69.23,69.23,69.23,600.0,49.6606,49.6606,49.6606,49.6606,600.0
2006-07-31 13:40:00,69.2,69.2,69.2,69.2,4000.0,49.6391,49.6391,49.6391,49.6391,4000.0
2006-07-31 13:45:00,69.2,69.2,69.2,69.2,0.0,49.6391,49.6391,49.6391,49.6391,0.0
2006-07-31 13:50:00,69.28,69.28,69.28,69.28,100.0,49.6965,49.6965,49.6965,49.6965,100.0
2006-07-31 13:55:00,69.28,69.28,69.28,69.28,0.0,49.6965,49.6965,49.6965,49.6965,0.0
2006-07-31 14:00:00,69.22,69.24,69.22,69.24,300.0,49.6535,49.6678,49.6535,49.6678,300.0
2006-07-31 14:05:00,69.28,69.28,69.28,69.28,1000.0,49.6965,49.6965,49.6965,49.6965,1000.0
2006-07-31 14:10:00,69.25,69.25,69.25,69.25,200.0,49.675,49.675,49.675,49.675,200.0
2006-07-31 14:15:00,69.27,69.27,69.24,69.24,9300.0,49.6893,49.6893,49.6678,49.6678,9300.0
2006-07-31 14:20:00,69.25,69.28,69.25,69.28,2700.0,49.675,49.6965,49.675,49.6965,2700.0
2006-07-31 14:25:00,69.28,69.28,69.28,69.28,900.0,49.6965,49.6965,49.6965,49.6965,900.0
2006-07-31 14:30:00,69.29,69.29,69.29,69.29,400.0,49.7037,49.7037,49.7037,49.7037,400.0
2006-07-31 14:35:00,69.19,69.2,69.18,69.2,29800.0,49.6319,49.6391,49.6248,49.6391,29800.0
2006-07-31 14:40:00,69.22,69.22,69.22,69.22,300.0,49.6535,49.6535,49.6535,49.6535,300.0
2006-07-31 14:45:00,69.22,69.22,69.17,69.17,1000.0,49.6535,49.6535,49.6176,49.6176,1000.0
2006-07-31 14:50:00,69.17,69.17,69.17,69.17,0.0,49.6176,49.6176,49.6176,49.6176,0.0
2006-07-31 14:55:00,69.2,69.2,69.2,69.2,300.0,49.6391,49.6391,49.6391,49.6391,300.0
2006-07-31 15:00:00,69.2,69.22,69.2,69.22,200.0,49.6391,49.6535,49.6391,49.6535,200.0
2006-07-31 15:05:00,69.22,69.24,69.18,69.18,9100.0,49.6535,49.6678,49.6248,49.6248,9100.0
2006-07-31 15:10:00,69.25,69.25,69.25,69.25,2400.0,49.675,49.675,49.675,49.675,2400.0
2006-07-31 15:15:00,69.25,69.25,69.25,69.25,0.0,49.675,49.675,49.675,49.675,0.0
2006-07-31 15:20:00,69.25,69.25,69.25,69.25,0.0,49.675,49.675,49.675,49.675,0.0
2006-07-31 15:25:00,69.25,69.25,69.25,69.25,0.0,49.675,49.675,49.675,49.675,0.0
2006-07-31 15:30:00,69.26,69.26,69.26,69.26,500.0,49.6822,49.6822,49.6822,49.6822,500.0
2006-07-31 15:35:00,69.26,69.26,69.26,69.26,0.0,49.6822,49.6822,49.6822,49.6822,0.0
2006-07-31 15:40:00,69.27,69.34,69.27,69.33,1900.0,49.6893,49.7395,49.6893,49.7324,1900.0
2006-07-31 15:45:00,69.33,69.33,69.33,69.33,0.0,49.7324,49.7324,49.7324,49.7324,0.0
2006-07-31 15:50:00,69.27,69.27,69.21,69.21,7600.0,49.6893,49.6893,49.6463,49.6463,7600.0
2006-07-31 15:55:00,69.26,69.26,69.19,69.19,2900.0,49.6822,49.6822,49.6319,49.6319,2900.0
2006-07-31 16:00:00,69.16,69.23,69.16,69.23,22400.0,49.6104,49.6606,49.6104,49.6606,22400.0
2006-07-31 16:05:00,69.14,69.14,69.14,69.14,8000.0,49.5961,49.5961,49.5961,49.5961,8000.0
2006-07-31 16:10:00,69.16,69.18,69.16,69.18,5200.0,49.6104,49.6248,49.6104,49.6248,5200.0
2006-08-01 09:30:00,68.89,69.01,68.89,68.99,2900.0,49.4167,49.5028,49.4167,49.4885,2900.0
2006-08-01 09:35:00,68.99,68.99,68.99,68.99,0.0,49.4885,49.4885,49.4885,49.4885,0.0
2006-08-01 09:40:00,68.99,68.99,68.99,68.99,0.0,49.4885,49.4885,49.4885,49.4885,0.0
2006-08-01 09:45:00,68.99,68.99,68.99,68.99,0.0,49.4885,49.4885,49.4885,49.4885,0.0
2006-08-01 09:50:00,68.99,68.99,68.99,68.99,0.0,49.4885,49.4885,49.4885,49.4885,0.0
2006-08-01 09:55:00,68.86,68.86,68.83,68.83,3400.0,49.3952,49.3952,49.3737,49.3737,3400.0
2006-08-01 10:00:00,68.64,68.66,68.64,68.66,2300.0,49.2374,49.2518,49.2374,49.2518,2300.0
2006-08-01 10:05:00,68.62,68.62,68.62,68.62,4500.0,49.2231,49.2231,49.2231,49.2231,4500.0
2006-08-01 10:10:00,68.63,68.63,68.62,68.62,200.0,49.2302,49.2302,49.2231,49.2231,200.0
2006-08-01 10:15:00,68.62,68.62,68.62,68.62,0.0,49.2231,49.2231,49.2231,49.2231,0.0
2006-08-01 10:20:00,68.67,68.67,68.67,68.67,200.0,49.2589,49.2589,49.2589,49.2589,200.0
2006-08-01 10:25:00,68.67,68.67,68.67,68.67,100.0,49.2589,49.2589,49.2589,49.2589,100.0
2006-08-01 10:30:00,68.67,68.67,68.67,68.67,100.0,49.2589,49.2589,49.2589,49.2589,100.0
2006-08-01 10:35:00,68.67,68.74,68.67,68.74,1000.0,49.2589,49.3092,49.2589,49.3092,1000.0
2006-08-01 10:40:00,68.72,68.75,68.7,68.7,1800.0,49.2948,49.3163,49.2805,49.2805,1800.0
2006-08-01 10:45:00,68.68,68.68,68.67,68.67,265100.0,49.2661,49.2661,49.2589,49.2589,265100.0
2006-08-01 10:50:00,68.67,68.67,68.67,68.67,0.0,49.2589,49.2589,49.2589,49.2589,0.0
2006-08-01 10:55:00,68.6,68.6,68.6,68.6,200.0,49.2087,49.2087,49.2087,49.2087,200.0
2006-08-01 11:00:00,68.6,68.6,68.6,68.6,14700.0,49.2087,49.2087,49.2087,49.2087,14700.0
2006-08-01 11:05:00,68.6,68.6,68.6,68.6,0.0,49.2087,49.2087,49.2087,49.2087,0.0
2006-08-01 11:10:00,68.66,68.66,68.66,68.66,50000.0,49.2518,49.2518,49.2518,49.2518,50000.0
2006-08-01 11:15:00,68.64,68.64,68.64,68.64,700.0,49.2374,49.2374,49.2374,49.2374,700.0
2006-08-01 11:20:00,68.64,68.64,68.64,68.64,0.0,49.2374,49.2374,49.2374,49.2374,0.0
2006-08-01 11:25:00,68.69,68.69,68.66,68.66,800.0,49.2733,49.2733,49.2518,49.2518,800.0
2006-08-01 11:30:00,68.68,68.71,68.68,68.71,10100.0,49.2661,49.2876,49.2661,49.2876,10100.0
2006-08-01 11:35:00,68.71,68.76,68.68,68.76,10200.0,49.2876,49.3235,49.2661,49.3235,10200.0
2006-08-01 11:40:00,68.76,68.76,68.76,68.76,0.0,49.3235,49.3235,49.3235,49.3235,0.0
2006-08-01 11:45:00,68.72,68.72,68.72,68.72,2000.0,49.2948,49.2948,49.2948,49.2948,2000.0
2006-08-01 11:50:00,68.67,68.67,68.67,68.67,100.0,49.2589,49.2589,49.2589,49.2589,100.0
2006-08-01 11:55:00,68.71,68.75,68.71,68.74,11700.0,49.2876,49.3163,49.2876,49.3092,11700.0
2006-08-01 12:00:00,68.74,68.74,68.74,68.74,0.0,49.3092,49.3092,49.3092,49.3092,0.0
2006-08-01 12:05:00,68.74,68.74,68.74,68.74,0.0,49.3092,49.3092,49.3092,49.3092,0.0
2006-08-01 12:10:00,68.77,68.77,68.77,68.77,10000.0,49.3307,49.3307,49.3307,49.3307,10000.0
2006-08-01 12:15:00,68.77,68.77,68.77,68.77,700.0,49.3307,49.3307,49.3307,49.3307,700.0
2006-08-01 12:20:00,68.77,68.77,68.77,68.77,0.0,49.3307,49.3307,49.3307,49.3307,0.0
2006-08-01 12:25:00,68.74,68.77,68.74,68.77,12200.0,49.3092,49.3307,49.3092,49.3307,12200.0
2006-08-01 12:30:00,68.77,68.77,68.77,68.77,0.0,49.3307,49.3307,49.3307,49.3307,0.0
2006-08-01 12:35:00,68.71,68.71,68.71,68.71,100.0,49.2876,49.2876,49.2876,49.2876,100.0
2006-08-01 12:40:00,68.71,68.71,68.71,68.71,0.0,49.2876,49.2876,49.2876,49.2876,0.0
2006-08-01 12:45:00,68.76,68.76,68.7,68.7,10500.0,49.3235,49.3235,49.2805,49.2805,10500.0
2006-08-01 12:50:00,68.7,68.7,68.7,68.7,0.0,49.2805,49.2805,49.2805,49.2805,0.0
2006-08-01 12:55:00,68.7,68.7,68.7,68.7,0.0,49.2805,49.2805,49.2805,49.2805,0.0
2006-08-01 13:00:00,68.7,68.7,68.7,68.7,0.0,49.2805,49.2805,49.2805,49.2805,0.0
2006-08-01 13:05:00,68.74,68.74,68.74,68.74,800.0,49.3092,49.3092,49.3092,49.3092,800.0
2006-08-01 13:10:00,68.73,68.73,68.73,68.73,600.0,49.302,49.302,49.302,49.302,600.0
2006-08-01 13:15:00,68.74,68.74,68.74,68.74,100.0,49.3092,49.3092,49.3092,49.3092,100.0
2006-08-01 13:20:00,68.74,68.74,68.74,68.74,0.0,49.3092,49.3092,49.3092,49.3092,0.0
2006-08-01 13:25:00,68.74,68.74,68.74,68.74,0.0,49.3092,49.3092,49.3092,49.3092,0.0
2006-08-01 13:30:00,68.74,68.74,68.74,68.74,0.0,49.3092,49.3092,49.3092,49.3092,0.0
2006-08-01 13:35:00,68.68,68.68,68.68,68.68,200.0,49.2661,49.2661,49.2661,49.2661,200.0
2006-08-01 13:40:00,68.65,68.65,68.65,68.65,200.0,49.2446,49.2446,49.2446,49.2446,200.0
2006-08-01 13:45:00,68.65,68.65,68.65,68.65,0.0,49.2446,49.2446,49.2446,49.2446,0.0
2006-08-01 13:50:00,68.73,68.73,68.73,68.73,10000.0,49.302,49.302,49.302,49.302,10000.0
2006-08-01 13:55:00,68.73,68.73,68.73,68.73,0.0,49.302,49.302,49.302,49.302,0.0
2006-08-01 14:00:00,68.76,68.76,68.76,68.76,200.0,49.3235,49.3235,49.3235,49.3235,200.0
2006-08-01 14:05:00,68.7,68.7,68.7,68.7,100.0,49.2805,49.2805,49.2805,49.2805,100.0
2006-08-01 14:10:00,68.7,68.7,68.7,68.7,0.0,49.2805,49.2805,49.2805,49.2805,0.0
2006-08-01 14:15:00,68.69,68.73,68.69,68.73,10200.0,49.2733,49.302,49.2733,49.302,10200.0
2006-08-01 14:20:00,68.7,68.73,68.68,68.68,400.0,49.2805,49.302,49.2661,49.2661,400.0
2006-08-01 14:25:00,68.68,68.68,68.68,68.68,0.0,49.2661,49.2661,49.2661,49.2661,0.0
2006-08-01 14:30:00,68.69,68.69,68.69,68.69,2300.0,49.2733,49.2733,49.2733,49.2733,2300.0
2006-08-01 14:35:00,68.64,68.64,68.63,68.63,900.0,49.2374,49.2374,49.2302,49.2302,900.0
2006-08-01 14:40:00,68.58,68.6,68.58,68.58,15400.0,49.1944,49.2087,49.1944,49.1944,15400.0
2006-08-01 14:45:00,68.58,68.58,68.58,68.58,0.0,49.1944,49.1944,49.1944,49.1944,0.0
2006-08-01 14:50:00,68.6,68.76,68.6,68.76,1600.0,49.2087,49.3235,49.2087,49.3235,1600.0
2006-08-01 14:55:00,68.65,68.67,68.65,68.67,20100.0,49.2446,49.2589,49.2446,49.2589,20100.0
2006-08-01 15:00:00,68.65,68.65,68.65,68.65,500.0,49.2446,49.2446,49.2446,49.2446,500.0
2006-08-01 15:05:00,68.7,68.7,68.6,68.6,900.0,49.2805,49.2805,49.2087,49.2087,900.0
2006-08-01 15:10:00,68.68,68.68,68.63,68.63,20200.0,49.2661,49.2661,49.2302,49.2302,20200.0
2006-08-01 15:15:00,68.67,68.67,68.62,68.62,400.0,49.2589,49.2589,49.2231,49.2231,400.0
2006-08-01 15:20:00,68.72,68.72,68.72,68.72,100.0,49.2948,49.2948,49.2948,49.2948,100.0
2006-08-01 15:25:00,68.64,68.68,68.64,68.68,15100.0,49.2374,49.2661,49.2374,49.2661,15100.0
2006-08-01 15:30:00,68.71,68.71,68.71,68.71,100.0,49.2876,49.2876,49.2876,49.2876,100.0
2006-08-01 15:35:00,68.71,68.82,68.71,68.77,27800.0,49.2876,49.3665,49.2876,49.3307,27800.0
2006-08-01 15:40:00,68.82,68.86,68.79,68.83,48100.0,49.3665,49.3952,49.345,49.3737,48100.0
2006-08-01 15:45:00,68.89,68.89,68.88,68.88,200.0,49.4167,49.4167,49.4096,49.4096,200.0
2006-08-01 15:50:00,68.88,68.88,68.88,68.88,100.0,49.4096,49.4096,49.4096,49.4096,100.0
2006-08-01 15:55:00,68.88,68.88,68.88,68.88,0.0,49.4096,49.4096,49.4096,49.4096,0.0
2006-08-01 16:00:00,68.9,68.9,68.9,68.9,100.0,49.4239,49.4239,49.4239,49.4239,100.0
2006-08-01 16:05:00,68.9,68.9,68.9,68.9,0.0,49.4239,49.4239,49.4239,49.4239,0.0
2006-08-01 16:10:00,68.9,68.9,68.9,68.9,0.0,49.4239,49.4239,49.4239,49.4239,0.0
2006-08-02 09:30:00,69.17,69.2,69.1,69.1,4800.0,49.6176,49.6391,49.5674,49.5674,4800.0
2006-08-02 09:35:00,69.25,69.25,69.25,69.25,100.0,49.675,49.675,49.675,49.675,100.0
2006-08-02 09:40:00,69.2,69.24,69.2,69.24,200.0,49.6391,49.6678,49.6391,49.6678,200.0
2006-08-02 09:45:00,69.19,69.19,69.19,69.19,300.0,49.6319,49.6319,49.6319,49.6319,300.0
2006-08-02 09:50:00,69.19,69.19,69.19,69.19,0.0,49.6319,49.6319,49.6319,49.6319,0.0
2006-08-02 09:55:00,69.19,69.19,69.19,69.19,0.0,49.6319,49.6319,49.6319,49.6319,0.0
2006-08-02 10:00:00,69.19,69.19,69.19,69.19,0.0,49.6319,49.6319,49.6319,49.6319,0.0
2006-08-02 10:05:00,69.19,69.25,69.16,69.16,1000.0,49.6319,49.675,49.6104,49.6104,1000.0
2006-08-02 10:10:00,69.16,69.16,69.16,69.16,0.0,49.6104,49.6104,49.6104,49.6104,0.0
2006-08-02 10:15:00,69.11,69.17,69.11,69.17,1100.0,49.5746,49.6176,49.5746,49.6176,1100.0
2006-08-02 10:20:00,69.11,69.16,69.11,69.16,1300.0,49.5746,49.6104,49.5746,49.6104,1300.0
2006-08-02 10:25:00,69.13,69.14,69.13,69.14,1200.0,49.5889,49.5961,49.5889,49.5961,1200.0
2006-08-02 10:30:00,69.18,69.18,69.18,69.18,300.0,49.6248,49.6248,49.6248,49.6248,300.0
2006-08-02 10:35:00,69.15,69.15,69.15,69.15,1600.0,49.6033,49.6033,49.6033,49.6033,1600.0
2006-08-02 10:40:00,69.21,69.21,69.21,69.21,700.0,49.6463,49.6463,49.6463,49.6463,700.0
2006-08-02 10:45:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-02 10:50:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-02 10:55:00,69.2,69.2,69.2,69.2,300.0,49.6391,49.6391,49.6391,49.6391,300.0
2006-08-02 11:00:00,69.18,69.18,69.16,69.16,700.0,49.6248,49.6248,49.6104,49.6104,700.0
2006-08-02 11:05:00,69.2,69.21,69.2,69.21,2700.0,49.6391,49.6463,49.6391,49.6463,2700.0
2006-08-02 11:10:00,69.28,69.32,69.28,69.32,1000.0,49.6965,49.7252,49.6965,49.7252,1000.0
2006-08-02 11:15:00,69.36,69.41,69.36,69.41,200.0,49.7539,49.7898,49.7539,49.7898,200.0
2006-08-02 11:20:00,69.41,69.41,69.41,69.41,0.0,49.7898,49.7898,49.7898,49.7898,0.0
2006-08-02 11:25:00,69.38,69.39,69.38,69.39,400.0,49.7682,49.7754,49.7682,49.7754,400.0
2006-08-02 11:30:00,69.39,69.39,69.39,69.39,0.0,49.7754,49.7754,49.7754,49.7754,0.0
2006-08-02 11:35:00,69.33,69.36,69.33,69.36,500.0,49.7324,49.7539,49.7324,49.7539,500.0
2006-08-02 11:40:00,69.36,69.36,69.3,69.31,2300.0,49.7539,49.7539,49.7109,49.718,2300.0
2006-08-02 11:45:00,69.39,69.39,69.39,69.39,200.0,49.7754,49.7754,49.7754,49.7754,200.0
2006-08-02 11:50:00,69.39,69.39,69.37,69.37,1100.0,49.7754,49.7754,49.7611,49.7611,1100.0
2006-08-02 11:55:00,69.36,69.47,69.36,69.47,600.0,49.7539,49.8328,49.7539,49.8328,600.0
2006-08-02 12:00:00,69.52,69.52,69.52,69.52,1400.0,49.8687,49.8687,49.8687,49.8687,1400.0
2006-08-02 12:05:00,69.5,69.52,69.5,69.52,300.0,49.8543,49.8687,49.8543,49.8687,300.0
2006-08-02 12:10:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-08-02 12:15:00,69.49,69.49,69.49,69.49,100.0,49.8471,49.8471,49.8471,49.8471,100.0
2006-08-02 12:20:00,69.49,69.52,69.49,69.52,1800.0,49.8471,49.8687,49.8471,49.8687,1800.0
2006-08-02 12:25:00,69.49,69.49,69.48,69.48,200.0,49.8471,49.8471,49.84,49.84,200.0
2006-08-02 12:30:00,69.48,69.48,69.48,69.48,0.0,49.84,49.84,49.84,49.84,0.0
2006-08-02 12:35:00,69.48,69.48,69.48,69.48,900.0,49.84,49.84,49.84,49.84,900.0
2006-08-02 12:40:00,69.48,69.48,69.48,69.48,0.0,49.84,49.84,49.84,49.84,0.0
2006-08-02 12:45:00,69.44,69.44,69.44,69.44,200.0,49.8113,49.8113,49.8113,49.8113,200.0
2006-08-02 12:50:00,69.44,69.44,69.44,69.44,0.0,49.8113,49.8113,49.8113,49.8113,0.0
2006-08-02 12:55:00,69.48,69.49,69.48,69.49,4000.0,49.84,49.8471,49.84,49.8471,4000.0
2006-08-02 13:00:00,69.51,69.52,69.51,69.51,3700.0,49.8615,49.8687,49.8615,49.8615,3700.0
2006-08-02 13:05:00,69.51,69.51,69.44,69.44,400.0,49.8615,49.8615,49.8113,49.8113,400.0
2006-08-02 13:10:00,69.42,69.49,69.42,69.49,1100.0,49.7969,49.8471,49.7969,49.8471,1100.0
2006-08-02 13:15:00,69.49,69.49,69.49,69.49,0.0,49.8471,49.8471,49.8471,49.8471,0.0
2006-08-02 13:20:00,69.4,69.4,69.4,69.4,900.0,49.7826,49.7826,49.7826,49.7826,900.0
2006-08-02 13:25:00,69.43,69.48,69.43,69.48,3000.0,49.8041,49.84,49.8041,49.84,3000.0
2006-08-02 13:30:00,69.42,69.42,69.42,69.42,100.0,49.7969,49.7969,49.7969,49.7969,100.0
2006-08-02 13:35:00,69.47,69.47,69.47,69.47,100.0,49.8328,49.8328,49.8328,49.8328,100.0
2006-08-02 13:40:00,69.48,69.48,69.48,69.48,900.0,49.84,49.84,49.84,49.84,900.0
2006-08-02 13:45:00,69.47,69.47,69.47,69.47,400.0,49.8328,49.8328,49.8328,49.8328,400.0
2006-08-02 13:50:00,69.49,69.5,69.46,69.5,4400.0,49.8471,49.8543,49.8256,49.8543,4400.0
2006-08-02 13:55:00,69.46,69.46,69.46,69.46,100.0,49.8256,49.8256,49.8256,49.8256,100.0
2006-08-02 14:00:00,69.49,69.49,69.46,69.46,1200.0,49.8471,49.8471,49.8256,49.8256,1200.0
2006-08-02 14:05:00,69.51,69.51,69.51,69.51,1000.0,49.8615,49.8615,49.8615,49.8615,1000.0
2006-08-02 14:10:00,69.5,69.5,69.47,69.47,200.0,49.8543,49.8543,49.8328,49.8328,200.0
2006-08-02 14:15:00,69.48,69.48,69.48,69.48,1500.0,49.84,49.84,49.84,49.84,1500.0
2006-08-02 14:20:00,69.48,69.48,69.48,69.48,0.0,49.84,49.84,49.84,49.84,0.0
2006-08-02 14:25:00,69.45,69.47,69.32,69.32,5800.0,49.8185,49.8328,49.7252,49.7252,5800.0
2006-08-02 14:30:00,69.38,69.38,69.38,69.38,300.0,49.7682,49.7682,49.7682,49.7682,300.0
2006-08-02 14:35:00,69.38,69.38,69.38,69.38,0.0,49.7682,49.7682,49.7682,49.7682,0.0
2006-08-02 14:40:00,69.29,69.29,69.28,69.28,200.0,49.7037,49.7037,49.6965,49.6965,200.0
2006-08-02 14:45:00,69.39,69.39,69.39,69.39,1500.0,49.7754,49.7754,49.7754,49.7754,1500.0
2006-08-02 14:50:00,69.31,69.38,69.3,69.3,1700.0,49.718,49.7682,49.7109,49.7109,1700.0
2006-08-02 14:55:00,69.31,69.35,69.27,69.27,4300.0,49.718,49.7467,49.6893,49.6893,4300.0
2006-08-02 15:00:00,69.27,69.27,69.24,69.24,300.0,49.6893,49.6893,49.6678,49.6678,300.0
2006-08-02 15:05:00,69.25,69.25,69.25,69.25,100.0,49.675,49.675,49.675,49.675,100.0
2006-08-02 15:10:00,69.17,69.17,69.15,69.15,500.0,49.6176,49.6176,49.6033,49.6033,500.0
2006-08-02 15:15:00,69.15,69.15,69.15,69.15,0.0,49.6033,49.6033,49.6033,49.6033,0.0
2006-08-02 15:20:00,69.22,69.22,69.22,69.22,600.0,49.6535,49.6535,49.6535,49.6535,600.0
2006-08-02 15:25:00,69.21,69.21,69.21,69.21,100.0,49.6463,49.6463,49.6463,49.6463,100.0
2006-08-02 15:30:00,69.23,69.27,69.23,69.27,200.0,49.6606,49.6893,49.6606,49.6893,200.0
2006-08-02 15:35:00,69.32,69.32,69.29,69.29,3800.0,49.7252,49.7252,49.7037,49.7037,3800.0
2006-08-02 15:40:00,69.32,69.32,69.32,69.32,100.0,49.7252,49.7252,49.7252,49.7252,100.0
2006-08-02 15:45:00,69.32,69.32,69.32,69.32,0.0,49.7252,49.7252,49.7252,49.7252,0.0
2006-08-02 15:50:00,69.23,69.23,69.23,69.23,100.0,49.6606,49.6606,49.6606,49.6606,100.0
2006-08-02 15:55:00,69.23,69.29,69.23,69.25,2400.0,49.6606,49.7037,49.6606,49.675,2400.0
2006-08-02 16:00:00,69.25,69.25,69.25,69.25,0.0,49.675,49.675,49.675,49.675,0.0
2006-08-02 16:05:00,69.25,69.25,69.25,69.25,0.0,49.675,49.675,49.675,49.675,0.0
2006-08-02 16:10:00,69.25,69.25,69.25,69.25,0.0,49.675,49.675,49.675,49.675,0.0
2006-08-03 09:30:00,68.82,68.82,68.82,68.82,2700.0,49.3665,49.3665,49.3665,49.3665,2700.0
2006-08-03 09:35:00,68.86,68.86,68.86,68.86,200.0,49.3952,49.3952,49.3952,49.3952,200.0
2006-08-03 09:40:00,68.86,68.86,68.86,68.86,0.0,49.3952,49.3952,49.3952,49.3952,0.0
2006-08-03 09:45:00,68.95,68.96,68.95,68.96,1200.0,49.4598,49.467,49.4598,49.467,1200.0
2006-08-03 09:50:00,69.01,69.01,69.01,69.01,400.0,49.5028,49.5028,49.5028,49.5028,400.0
2006-08-03 09:55:00,69.01,69.01,69.01,69.01,0.0,49.5028,49.5028,49.5028,49.5028,0.0
2006-08-03 10:00:00,69.01,69.01,69.01,69.01,0.0,49.5028,49.5028,49.5028,49.5028,0.0
2006-08-03 10:05:00,68.94,68.94,68.94,68.94,18500.0,49.4526,49.4526,49.4526,49.4526,18500.0
2006-08-03 10:10:00,68.95,68.95,68.95,68.95,1000.0,49.4598,49.4598,49.4598,49.4598,1000.0
2006-08-03 10:15:00,68.95,68.95,68.95,68.95,0.0,49.4598,49.4598,49.4598,49.4598,0.0
2006-08-03 10:20:00,69.12,69.12,69.12,69.12,300.0,49.5817,49.5817,49.5817,49.5817,300.0
2006-08-03 10:25:00,69.17,69.17,69.17,69.17,2600.0,49.6176,49.6176,49.6176,49.6176,2600.0
2006-08-03 10:30:00,69.17,69.17,69.17,69.17,0.0,49.6176,49.6176,49.6176,49.6176,0.0
2006-08-03 10:35:00,69.17,69.17,69.17,69.17,0.0,49.6176,49.6176,49.6176,49.6176,0.0
2006-08-03 10:40:00,69.17,69.17,69.17,69.17,0.0,49.6176,49.6176,49.6176,49.6176,0.0
2006-08-03 10:45:00,69.17,69.17,69.17,69.17,0.0,49.6176,49.6176,49.6176,49.6176,0.0
2006-08-03 10:50:00,69.17,69.17,69.17,69.17,0.0,49.6176,49.6176,49.6176,49.6176,0.0
2006-08-03 10:55:00,69.14,69.19,69.14,69.19,2300.0,49.5961,49.6319,49.5961,49.6319,2300.0
2006-08-03 11:00:00,69.19,69.19,69.19,69.19,0.0,49.6319,49.6319,49.6319,49.6319,0.0
2006-08-03 11:05:00,69.31,69.31,69.31,69.31,400.0,49.718,49.718,49.718,49.718,400.0
2006-08-03 11:10:00,69.27,69.27,69.27,69.27,200.0,49.6893,49.6893,49.6893,49.6893,200.0
2006-08-03 11:15:00,69.22,69.24,69.18,69.2,900.0,49.6535,49.6678,49.6248,49.6391,900.0
2006-08-03 11:20:00,69.2,69.2,69.2,69.2,0.0,49.6391,49.6391,49.6391,49.6391,0.0
2006-08-03 11:25:00,69.2,69.2,69.2,69.2,0.0,49.6391,49.6391,49.6391,49.6391,0.0
2006-08-03 11:30:00,69.2,69.2,69.2,69.2,0.0,49.6391,49.6391,49.6391,49.6391,0.0
2006-08-03 11:35:00,69.2,69.2,69.2,69.2,0.0,49.6391,49.6391,49.6391,49.6391,0.0
2006-08-03 11:40:00,69.03,69.08,69.03,69.08,400.0,49.5172,49.553,49.5172,49.553,400.0
2006-08-03 11:45:00,69.08,69.08,69.08,69.08,0.0,49.553,49.553,49.553,49.553,0.0
2006-08-03 11:50:00,69.08,69.08,69.08,69.08,0.0,49.553,49.553,49.553,49.553,0.0
2006-08-03 11:55:00,69.08,69.08,69.08,69.08,0.0,49.553,49.553,49.553,49.553,0.0
2006-08-03 12:00:00,69.08,69.08,69.08,69.08,0.0,49.553,49.553,49.553,49.553,0.0
2006-08-03 12:05:00,69.08,69.08,69.08,69.08,0.0,49.553,49.553,49.553,49.553,0.0
2006-08-03 12:10:00,69.13,69.16,69.13,69.16,1000.0,49.5889,49.6104,49.5889,49.6104,1000.0
2006-08-03 12:15:00,69.13,69.13,69.13,69.13,100.0,49.5889,49.5889,49.5889,49.5889,100.0
2006-08-03 12:20:00,69.13,69.13,69.13,69.13,800.0,49.5889,49.5889,49.5889,49.5889,800.0
2006-08-03 12:25:00,69.13,69.13,69.13,69.13,0.0,49.5889,49.5889,49.5889,49.5889,0.0
2006-08-03 12:30:00,69.21,69.21,69.21,69.21,300.0,49.6463,49.6463,49.6463,49.6463,300.0
2006-08-03 12:35:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-03 12:40:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-03 12:45:00,69.23,69.23,69.23,69.23,700.0,49.6606,49.6606,49.6606,49.6606,700.0
2006-08-03 12:50:00,69.23,69.25,69.23,69.25,1400.0,49.6606,49.675,49.6606,49.675,1400.0
2006-08-03 12:55:00,69.23,69.23,69.23,69.23,100.0,49.6606,49.6606,49.6606,49.6606,100.0
2006-08-03 13:00:00,69.31,69.31,69.31,69.31,400.0,49.718,49.718,49.718,49.718,400.0
2006-08-03 13:05:00,69.42,69.43,69.36,69.38,33900.0,49.7969,49.8041,49.7539,49.7682,33900.0
2006-08-03 13:10:00,69.35,69.43,69.35,69.41,7200.0,49.7467,49.8041,49.7467,49.7898,7200.0
2006-08-03 13:15:00,69.49,69.49,69.49,69.49,400.0,49.8471,49.8471,49.8471,49.8471,400.0
2006-08-03 13:20:00,69.49,69.49,69.49,69.49,0.0,49.8471,49.8471,49.8471,49.8471,0.0
2006-08-03 13:25:00,69.49,69.49,69.49,69.49,0.0,49.8471,49.8471,49.8471,49.8471,0.0
2006-08-03 13:30:00,69.39,69.39,69.39,69.39,100.0,49.7754,49.7754,49.7754,49.7754,100.0
2006-08-03 13:35:00,69.43,69.45,69.43,69.45,800.0,49.8041,49.8185,49.8041,49.8185,800.0
2006-08-03 13:40:00,69.46,69.46,69.46,69.46,300.0,49.8256,49.8256,49.8256,49.8256,300.0
2006-08-03 13:45:00,69.46,69.46,69.46,69.46,0.0,49.8256,49.8256,49.8256,49.8256,0.0
2006-08-03 13:50:00,69.5,69.5,69.5,69.5,500.0,49.8543,49.8543,49.8543,49.8543,500.0
2006-08-03 13:55:00,69.55,69.55,69.55,69.55,100.0,49.8902,49.8902,49.8902,49.8902,100.0
2006-08-03 14:00:00,69.61,69.61,69.61,69.61,2000.0,49.9332,49.9332,49.9332,49.9332,2000.0
2006-08-03 14:05:00,69.61,69.61,69.61,69.61,0.0,49.9332,49.9332,49.9332,49.9332,0.0
2006-08-03 14:10:00,69.57,69.57,69.57,69.57,100.0,49.9045,49.9045,49.9045,49.9045,100.0
2006-08-03 14:15:00,69.59,69.59,69.59,69.59,1500.0,49.9189,49.9189,49.9189,49.9189,1500.0
2006-08-03 14:20:00,69.47,69.47,69.47,69.47,50000.0,49.8328,49.8328,49.8328,49.8328,50000.0
2006-08-03 14:25:00,69.5,69.5,69.5,69.5,100.0,49.8543,49.8543,49.8543,49.8543,100.0
2006-08-03 14:30:00,69.54,69.54,69.5,69.5,200.0,49.883,49.883,49.8543,49.8543,200.0
2006-08-03 14:35:00,69.5,69.5,69.5,69.5,0.0,49.8543,49.8543,49.8543,49.8543,0.0
2006-08-03 14:40:00,69.57,69.57,69.52,69.57,1200.0,49.9045,49.9045,49.8687,49.9045,1200.0
2006-08-03 14:45:00,69.58,69.58,69.58,69.58,200.0,49.9117,49.9117,49.9117,49.9117,200.0
2006-08-03 14:50:00,69.58,69.58,69.58,69.58,0.0,49.9117,49.9117,49.9117,49.9117,0.0
2006-08-03 14:55:00,69.59,69.63,69.59,69.63,1600.0,49.9189,49.9476,49.9189,49.9476,1600.0
2006-08-03 15:00:00,69.58,69.58,69.58,69.58,400.0,49.9117,49.9117,49.9117,49.9117,400.0
2006-08-03 15:05:00,69.58,69.58,69.58,69.58,0.0,49.9117,49.9117,49.9117,49.9117,0.0
2006-08-03 15:10:00,69.55,69.55,69.53,69.53,200.0,49.8902,49.8902,49.8758,49.8758,200.0
2006-08-03 15:15:00,69.53,69.53,69.53,69.53,0.0,49.8758,49.8758,49.8758,49.8758,0.0
2006-08-03 15:20:00,69.53,69.53,69.53,69.53,0.0,49.8758,49.8758,49.8758,49.8758,0.0
2006-08-03 15:25:00,69.62,69.62,69.62,69.62,200.0,49.9404,49.9404,49.9404,49.9404,200.0
2006-08-03 15:30:00,69.59,69.61,69.59,69.61,200.0,49.9189,49.9332,49.9189,49.9332,200.0
2006-08-03 15:35:00,69.61,69.61,69.48,69.48,8000.0,49.9332,49.9332,49.84,49.84,8000.0
2006-08-03 15:40:00,69.51,69.54,69.5,69.5,300.0,49.8615,49.883,49.8543,49.8543,300.0
2006-08-03 15:45:00,69.46,69.46,69.46,69.46,400.0,49.8256,49.8256,49.8256,49.8256,400.0
2006-08-03 15:50:00,69.4,69.4,69.4,69.4,1400.0,49.7826,49.7826,49.7826,49.7826,1400.0
2006-08-03 15:55:00,69.41,69.47,69.41,69.47,300.0,49.7898,49.8328,49.7898,49.8328,300.0
2006-08-03 16:00:00,69.47,69.47,69.47,69.47,0.0,49.8328,49.8328,49.8328,49.8328,0.0
2006-08-03 16:05:00,69.47,69.47,69.47,69.47,0.0,49.8328,49.8328,49.8328,49.8328,0.0
2006-08-03 16:10:00,69.47,69.47,69.47,69.47,0.0,49.8328,49.8328,49.8328,49.8328,0.0
2006-08-04 09:30:00,70.01,70.02,70.01,70.02,11300.0,50.2202,50.2273,50.2202,50.2273,11300.0
2006-08-04 09:35:00,70.08,70.08,70.08,70.08,600.0,50.2704,50.2704,50.2704,50.2704,600.0
2006-08-04 09:40:00,70.1,70.18,70.1,70.18,600.0,50.2847,50.3421,50.2847,50.3421,600.0
2006-08-04 09:45:00,70.23,70.23,70.11,70.11,9000.0,50.378,50.378,50.2919,50.2919,9000.0
2006-08-04 09:50:00,70.05,70.05,69.97,69.99,7300.0,50.2489,50.2489,50.1915,50.2058,7300.0
2006-08-04 09:55:00,69.94,69.94,69.94,69.94,1600.0,50.1699,50.1699,50.1699,50.1699,1600.0
2006-08-04 10:00:00,69.99,69.99,69.96,69.96,2100.0,50.2058,50.2058,50.1843,50.1843,2100.0
2006-08-04 10:05:00,69.96,69.96,69.88,69.88,4900.0,50.1843,50.1843,50.1269,50.1269,4900.0
2006-08-04 10:10:00,69.84,69.84,69.82,69.82,1900.0,50.0982,50.0982,50.0839,50.0839,1900.0
2006-08-04 10:15:00,69.85,69.85,69.85,69.85,1300.0,50.1054,50.1054,50.1054,50.1054,1300.0
2006-08-04 10:20:00,69.84,69.9,69.83,69.9,1600.0,50.0982,50.1413,50.091,50.1413,1600.0
2006-08-04 10:25:00,69.88,69.91,69.88,69.91,2100.0,50.1269,50.1484,50.1269,50.1484,2100.0
2006-08-04 10:30:00,69.88,69.93,69.88,69.89,4100.0,50.1269,50.1628,50.1269,50.1341,4100.0
2006-08-04 10:35:00,69.92,70.01,69.92,69.98,9400.0,50.1556,50.2202,50.1556,50.1986,9400.0
2006-08-04 10:40:00,69.94,69.94,69.85,69.85,5500.0,50.1699,50.1699,50.1054,50.1054,5500.0
2006-08-04 10:45:00,69.85,69.85,69.85,69.85,0.0,50.1054,50.1054,50.1054,50.1054,0.0
2006-08-04 10:50:00,69.91,69.91,69.82,69.87,3500.0,50.1484,50.1484,50.0839,50.1197,3500.0
2006-08-04 10:55:00,69.93,69.94,69.91,69.91,6800.0,50.1628,50.1699,50.1484,50.1484,6800.0
2006-08-04 11:00:00,69.89,69.89,69.89,69.89,1200.0,50.1341,50.1341,50.1341,50.1341,1200.0
2006-08-04 11:05:00,69.89,69.89,69.87,69.87,4900.0,50.1341,50.1341,50.1197,50.1197,4900.0
2006-08-04 11:10:00,69.83,69.83,69.83,69.83,1700.0,50.091,50.091,50.091,50.091,1700.0
2006-08-04 11:15:00,69.86,69.86,69.86,69.86,1300.0,50.1126,50.1126,50.1126,50.1126,1300.0
2006-08-04 11:20:00,69.87,69.93,69.87,69.93,2100.0,50.1197,50.1628,50.1197,50.1628,2100.0
2006-08-04 11:25:00,69.95,69.95,69.95,69.95,1700.0,50.1771,50.1771,50.1771,50.1771,1700.0
2006-08-04 11:30:00,69.91,69.91,69.88,69.88,2400.0,50.1484,50.1484,50.1269,50.1269,2400.0
2006-08-04 11:35:00,69.87,69.87,69.87,69.87,900.0,50.1197,50.1197,50.1197,50.1197,900.0
2006-08-04 11:40:00,69.87,69.87,69.83,69.83,2200.0,50.1197,50.1197,50.091,50.091,2200.0
2006-08-04 11:45:00,69.84,69.84,69.84,69.84,700.0,50.0982,50.0982,50.0982,50.0982,700.0
2006-08-04 11:50:00,69.82,69.82,69.74,69.75,4500.0,50.0839,50.0839,50.0265,50.0337,4500.0
2006-08-04 11:55:00,69.72,69.72,69.69,69.69,2100.0,50.0121,50.0121,49.9906,49.9906,2100.0
2006-08-04 12:00:00,69.69,69.75,69.68,69.75,5700.0,49.9906,50.0337,49.9834,50.0337,5700.0
2006-08-04 12:05:00,69.72,69.73,69.72,69.73,1900.0,50.0121,50.0193,50.0121,50.0193,1900.0
2006-08-04 12:10:00,69.72,69.72,69.72,69.72,700.0,50.0121,50.0121,50.0121,50.0121,700.0
2006-08-04 12:15:00,69.69,69.7,69.57,69.57,8100.0,49.9906,49.9978,49.9045,49.9045,8100.0
2006-08-04 12:20:00,69.57,69.57,69.54,69.54,5900.0,49.9045,49.9045,49.883,49.883,5900.0
2006-08-04 12:25:00,69.54,69.59,69.46,69.55,5200.0,49.883,49.9189,49.8256,49.8902,5200.0
2006-08-04 12:30:00,69.6,69.6,69.54,69.54,800.0,49.9261,49.9261,49.883,49.883,800.0
2006-08-04 12:35:00,69.56,69.57,69.49,69.5,2000.0,49.8974,49.9045,49.8471,49.8543,2000.0
2006-08-04 12:40:00,69.53,69.69,69.5,69.5,54900.0,49.8758,49.9906,49.8543,49.8543,54900.0
2006-08-04 12:45:00,69.57,69.59,69.51,69.59,2500.0,49.9045,49.9189,49.8615,49.9189,2500.0
2006-08-04 12:50:00,69.56,69.57,69.55,69.55,2100.0,49.8974,49.9045,49.8902,49.8902,2100.0
2006-08-04 12:55:00,69.51,69.51,69.51,69.51,100.0,49.8615,49.8615,49.8615,49.8615,100.0
2006-08-04 13:00:00,69.56,69.59,69.56,69.59,400.0,49.8974,49.9189,49.8974,49.9189,400.0
2006-08-04 13:05:00,69.6,69.6,69.6,69.6,700.0,49.9261,49.9261,49.9261,49.9261,700.0
2006-08-04 13:10:00,69.6,69.6,69.4,69.4,2600.0,49.9261,49.9261,49.7826,49.7826,2600.0
2006-08-04 13:15:00,69.36,69.37,69.36,69.37,1000.0,49.7539,49.7611,49.7539,49.7611,1000.0
2006-08-04 13:20:00,69.38,69.38,69.27,69.27,1300.0,49.7682,49.7682,49.6893,49.6893,1300.0
2006-08-04 13:25:00,69.26,69.32,69.26,69.32,400.0,49.6822,49.7252,49.6822,49.7252,400.0
2006-08-04 13:30:00,69.33,69.33,69.29,69.29,1300.0,49.7324,49.7324,49.7037,49.7037,1300.0
2006-08-04 13:35:00,69.22,69.24,69.22,69.23,1300.0,49.6535,49.6678,49.6535,49.6606,1300.0
2006-08-04 13:40:00,69.22,69.34,69.22,69.34,800.0,49.6535,49.7395,49.6535,49.7395,800.0
2006-08-04 13:45:00,69.29,69.33,69.29,69.33,1300.0,49.7037,49.7324,49.7037,49.7324,1300.0
2006-08-04 13:50:00,69.34,69.36,69.34,69.35,4600.0,49.7395,49.7539,49.7395,49.7467,4600.0
2006-08-04 13:55:00,69.29,69.3,69.29,69.3,1500.0,49.7037,49.7109,49.7037,49.7109,1500.0
2006-08-04 14:00:00,69.26,69.26,69.26,69.26,400.0,49.6822,49.6822,49.6822,49.6822,400.0
2006-08-04 14:05:00,69.42,69.42,69.37,69.38,2100.0,49.7969,49.7969,49.7611,49.7682,2100.0
2006-08-04 14:10:00,69.4,69.4,69.34,69.34,1800.0,49.7826,49.7826,49.7395,49.7395,1800.0
2006-08-04 14:15:00,69.27,69.27,69.24,69.24,700.0,49.6893,49.6893,49.6678,49.6678,700.0
2006-08-04 14:20:00,69.27,69.27,69.25,69.25,1200.0,49.6893,49.6893,49.675,49.675,1200.0
2006-08-04 14:25:00,69.22,69.23,69.19,69.22,1400.0,49.6535,49.6606,49.6319,49.6535,1400.0
2006-08-04 14:30:00,69.21,69.21,69.2,69.2,1700.0,49.6463,49.6463,49.6391,49.6391,1700.0
2006-08-04 14:35:00,69.31,69.32,69.26,69.32,4500.0,49.718,49.7252,49.6822,49.7252,4500.0
2006-08-04 14:40:00,69.35,69.35,69.28,69.3,3500.0,49.7467,49.7467,49.6965,49.7109,3500.0
2006-08-04 14:45:00,69.28,69.28,69.27,69.28,600.0,49.6965,49.6965,49.6893,49.6965,600.0
2006-08-04 14:50:00,69.26,69.26,69.13,69.13,2900.0,49.6822,49.6822,49.5889,49.5889,2900.0
2006-08-04 14:55:00,69.2,69.2,69.15,69.19,3400.0,49.6391,49.6391,49.6033,49.6319,3400.0
2006-08-04 15:00:00,69.26,69.26,69.21,69.21,700.0,49.6822,49.6822,49.6463,49.6463,700.0
2006-08-04 15:05:00,69.17,69.17,69.12,69.12,1700.0,49.6176,49.6176,49.5817,49.5817,1700.0
2006-08-04 15:10:00,69.27,69.29,69.23,69.29,700.0,49.6893,49.7037,49.6606,49.7037,700.0
2006-08-04 15:15:00,69.28,69.28,69.23,69.23,3100.0,49.6965,49.6965,49.6606,49.6606,3100.0
2006-08-04 15:20:00,69.29,69.29,69.19,69.22,2800.0,49.7037,49.7037,49.6319,49.6535,2800.0
2006-08-04 15:25:00,69.28,69.37,69.26,69.33,2700.0,49.6965,49.7611,49.6822,49.7324,2700.0
2006-08-04 15:30:00,69.39,69.39,69.36,69.39,500.0,49.7754,49.7754,49.7539,49.7754,500.0
2006-08-04 15:35:00,69.31,69.31,69.3,69.3,400.0,49.718,49.718,49.7109,49.7109,400.0
2006-08-04 15:40:00,69.36,69.37,69.33,69.33,500.0,49.7539,49.7611,49.7324,49.7324,500.0
2006-08-04 15:45:00,69.34,69.39,69.3,69.37,1000.0,49.7395,49.7754,49.7109,49.7611,1000.0
2006-08-04 15:50:00,69.43,69.45,69.43,69.45,200.0,49.8041,49.8185,49.8041,49.8185,200.0
2006-08-04 15:55:00,69.44,69.46,69.44,69.44,1000.0,49.8113,49.8256,49.8113,49.8113,1000.0
2006-08-04 16:00:00,69.44,69.44,69.44,69.44,0.0,49.8113,49.8113,49.8113,49.8113,0.0
2006-08-04 16:05:00,69.44,69.44,69.44,69.44,0.0,49.8113,49.8113,49.8113,49.8113,0.0
2006-08-04 16:10:00,69.44,69.44,69.44,69.44,0.0,49.8113,49.8113,49.8113,49.8113,0.0
2006-08-07 09:30:00,69.25,69.36,69.25,69.36,1100.0,49.675,49.7539,49.675,49.7539,1100.0
2006-08-07 09:35:00,69.33,69.33,69.33,69.33,100.0,49.7324,49.7324,49.7324,49.7324,100.0
2006-08-07 09:40:00,69.34,69.34,69.34,69.34,700.0,49.7395,49.7395,49.7395,49.7395,700.0
2006-08-07 09:45:00,69.34,69.34,69.34,69.34,0.0,49.7395,49.7395,49.7395,49.7395,0.0
2006-08-07 09:50:00,69.34,69.34,69.34,69.34,0.0,49.7395,49.7395,49.7395,49.7395,0.0
2006-08-07 09:55:00,69.34,69.34,69.34,69.34,0.0,49.7395,49.7395,49.7395,49.7395,0.0
2006-08-07 10:00:00,69.34,69.34,69.34,69.34,0.0,49.7395,49.7395,49.7395,49.7395,0.0
2006-08-07 10:05:00,69.21,69.21,69.21,69.21,100.0,49.6463,49.6463,49.6463,49.6463,100.0
2006-08-07 10:10:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-07 10:15:00,69.28,69.3,69.28,69.29,1500.0,49.6965,49.7109,49.6965,49.7037,1500.0
2006-08-07 10:20:00,69.32,69.32,69.27,69.27,2000.0,49.7252,49.7252,49.6893,49.6893,2000.0
2006-08-07 10:25:00,69.34,69.34,69.34,69.34,600.0,49.7395,49.7395,49.7395,49.7395,600.0
2006-08-07 10:30:00,69.3,69.3,69.25,69.25,1600.0,49.7109,49.7109,49.675,49.675,1600.0
2006-08-07 10:35:00,69.24,69.24,69.24,69.24,100.0,49.6678,49.6678,49.6678,49.6678,100.0
2006-08-07 10:40:00,69.24,69.24,69.24,69.24,0.0,49.6678,49.6678,49.6678,49.6678,0.0
2006-08-07 10:45:00,69.27,69.27,69.27,69.27,1100.0,49.6893,49.6893,49.6893,49.6893,1100.0
2006-08-07 10:50:00,69.27,69.27,69.27,69.27,100.0,49.6893,49.6893,49.6893,49.6893,100.0
2006-08-07 10:55:00,69.24,69.24,69.24,69.24,300.0,49.6678,49.6678,49.6678,49.6678,300.0
2006-08-07 11:00:00,69.19,69.19,69.19,69.19,500.0,49.6319,49.6319,49.6319,49.6319,500.0
2006-08-07 11:05:00,69.19,69.19,69.19,69.19,0.0,49.6319,49.6319,49.6319,49.6319,0.0
2006-08-07 11:10:00,69.16,69.16,69.16,69.16,200.0,49.6104,49.6104,49.6104,49.6104,200.0
2006-08-07 11:15:00,69.16,69.16,69.16,69.16,0.0,49.6104,49.6104,49.6104,49.6104,0.0
2006-08-07 11:20:00,69.16,69.16,69.16,69.16,0.0,49.6104,49.6104,49.6104,49.6104,0.0
2006-08-07 11:25:00,69.16,69.16,69.16,69.16,0.0,49.6104,49.6104,49.6104,49.6104,0.0
2006-08-07 11:30:00,69.16,69.16,69.16,69.16,0.0,49.6104,49.6104,49.6104,49.6104,0.0
2006-08-07 11:35:00,69.18,69.22,69.18,69.22,1200.0,49.6248,49.6535,49.6248,49.6535,1200.0
2006-08-07 11:40:00,69.24,69.24,69.19,69.19,200.0,49.6678,49.6678,49.6319,49.6319,200.0
2006-08-07 11:45:00,69.26,69.26,69.26,69.26,100.0,49.6822,49.6822,49.6822,49.6822,100.0
2006-08-07 11:50:00,69.23,69.24,69.23,69.24,5800.0,49.6606,49.6678,49.6606,49.6678,5800.0
2006-08-07 11:55:00,69.24,69.24,69.19,69.19,200.0,49.6678,49.6678,49.6319,49.6319,200.0
2006-08-07 12:00:00,69.19,69.19,69.19,69.19,0.0,49.6319,49.6319,49.6319,49.6319,0.0
2006-08-07 12:05:00,69.25,69.28,69.25,69.28,200.0,49.675,49.6965,49.675,49.6965,200.0
2006-08-07 12:10:00,69.22,69.22,69.22,69.22,1000.0,49.6535,49.6535,49.6535,49.6535,1000.0
2006-08-07 12:15:00,69.22,69.22,69.22,69.22,0.0,49.6535,49.6535,49.6535,49.6535,0.0
2006-08-07 12:20:00,69.18,69.18,69.18,69.18,100.0,49.6248,49.6248,49.6248,49.6248,100.0
2006-08-07 12:25:00,69.18,69.18,69.18,69.18,0.0,49.6248,49.6248,49.6248,49.6248,0.0
2006-08-07 12:30:00,69.18,69.18,69.18,69.18,0.0,49.6248,49.6248,49.6248,49.6248,0.0
2006-08-07 12:35:00,69.23,69.26,69.23,69.26,400.0,49.6606,49.6822,49.6606,49.6822,400.0
2006-08-07 12:40:00,69.36,69.36,69.36,69.36,700.0,49.7539,49.7539,49.7539,49.7539,700.0
2006-08-07 12:45:00,69.36,69.36,69.36,69.36,0.0,49.7539,49.7539,49.7539,49.7539,0.0
2006-08-07 12:50:00,69.32,69.32,69.3,69.3,400.0,49.7252,49.7252,49.7109,49.7109,400.0
2006-08-07 12:55:00,69.3,69.3,69.23,69.23,900.0,49.7109,49.7109,49.6606,49.6606,900.0
2006-08-07 13:00:00,69.23,69.23,69.23,69.23,0.0,49.6606,49.6606,49.6606,49.6606,0.0
2006-08-07 13:05:00,69.21,69.21,69.21,69.21,600.0,49.6463,49.6463,49.6463,49.6463,600.0
2006-08-07 13:10:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-07 13:15:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-07 13:20:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-07 13:25:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-07 13:30:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-07 13:35:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-07 13:40:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-07 13:45:00,69.28,69.28,69.28,69.28,300.0,49.6965,49.6965,49.6965,49.6965,300.0
2006-08-07 13:50:00,69.35,69.35,69.35,69.35,400.0,49.7467,49.7467,49.7467,49.7467,400.0
2006-08-07 13:55:00,69.31,69.34,69.28,69.28,3100.0,49.718,49.7395,49.6965,49.6965,3100.0
2006-08-07 14:00:00,69.28,69.28,69.18,69.18,900.0,49.6965,49.6965,49.6248,49.6248,900.0
2006-08-07 14:05:00,69.23,69.23,69.18,69.2,2000.0,49.6606,49.6606,49.6248,49.6391,2000.0
2006-08-07 14:10:00,69.22,69.22,69.2,69.2,1400.0,49.6535,49.6535,49.6391,49.6391,1400.0
2006-08-07 14:15:00,69.27,69.27,69.27,69.27,800.0,49.6893,49.6893,49.6893,49.6893,800.0
2006-08-07 14:20:00,69.29,69.29,69.29,69.29,1300.0,49.7037,49.7037,49.7037,49.7037,1300.0
2006-08-07 14:25:00,69.24,69.24,69.16,69.16,2700.0,49.6678,49.6678,49.6104,49.6104,2700.0
2006-08-07 14:30:00,69.13,69.19,69.13,69.19,1700.0,49.5889,49.6319,49.5889,49.6319,1700.0
2006-08-07 14:35:00,69.23,69.23,69.19,69.19,2100.0,49.6606,49.6606,49.6319,49.6319,2100.0
2006-08-07 14:40:00,69.18,69.19,69.17,69.17,15400.0,49.6248,49.6319,49.6176,49.6176,15400.0
2006-08-07 14:45:00,69.21,69.21,69.21,69.21,500.0,49.6463,49.6463,49.6463,49.6463,500.0
2006-08-07 14:50:00,69.21,69.21,69.15,69.15,3300.0,49.6463,49.6463,49.6033,49.6033,3300.0
2006-08-07 14:55:00,69.21,69.21,69.17,69.17,1900.0,49.6463,49.6463,49.6176,49.6176,1900.0
2006-08-07 15:00:00,69.2,69.2,69.1,69.11,2800.0,49.6391,49.6391,49.5674,49.5746,2800.0
2006-08-07 15:05:00,69.13,69.13,69.06,69.1,3800.0,49.5889,49.5889,49.5387,49.5674,3800.0
2006-08-07 15:10:00,69.09,69.13,69.08,69.13,3000.0,49.5602,49.5889,49.553,49.5889,3000.0
2006-08-07 15:15:00,69.13,69.13,69.13,69.13,1100.0,49.5889,49.5889,49.5889,49.5889,1100.0
2006-08-07 15:20:00,69.2,69.2,69.19,69.19,3400.0,49.6391,49.6391,49.6319,49.6319,3400.0
2006-08-07 15:25:00,69.17,69.17,69.17,69.17,1900.0,49.6176,49.6176,49.6176,49.6176,1900.0
2006-08-07 15:30:00,69.17,69.2,69.16,69.2,9100.0,49.6176,49.6391,49.6104,49.6391,9100.0
2006-08-07 15:35:00,69.26,69.26,69.25,69.25,2600.0,49.6822,49.6822,49.675,49.675,2600.0
2006-08-07 15:40:00,69.23,69.23,69.19,69.19,3200.0,49.6606,49.6606,49.6319,49.6319,3200.0
2006-08-07 15:45:00,69.23,69.23,69.23,69.23,1400.0,49.6606,49.6606,49.6606,49.6606,1400.0
2006-08-07 15:50:00,69.23,69.23,69.23,69.23,4400.0,49.6606,49.6606,49.6606,49.6606,4400.0
2006-08-07 15:55:00,69.18,69.23,69.16,69.2,1700.0,49.6248,49.6606,49.6104,49.6391,1700.0
2006-08-07 16:00:00,69.2,69.2,69.2,69.2,0.0,49.6391,49.6391,49.6391,49.6391,0.0
2006-08-07 16:05:00,69.2,69.2,69.2,69.2,0.0,49.6391,49.6391,49.6391,49.6391,0.0
2006-08-07 16:10:00,69.2,69.2,69.2,69.2,0.0,49.6391,49.6391,49.6391,49.6391,0.0
2006-08-08 09:30:00,69.4,69.49,69.4,69.49,4900.0,49.7826,49.8471,49.7826,49.8471,4900.0
2006-08-08 09:35:00,69.43,69.43,69.43,69.43,100.0,49.8041,49.8041,49.8041,49.8041,100.0
2006-08-08 09:40:00,69.32,69.32,69.32,69.32,200.0,49.7252,49.7252,49.7252,49.7252,200.0
2006-08-08 09:45:00,69.28,69.37,69.28,69.36,10800.0,49.6965,49.7611,49.6965,49.7539,10800.0
2006-08-08 09:50:00,69.36,69.36,69.36,69.36,0.0,49.7539,49.7539,49.7539,49.7539,0.0
2006-08-08 09:55:00,69.36,69.36,69.36,69.36,0.0,49.7539,49.7539,49.7539,49.7539,0.0
2006-08-08 10:00:00,69.46,69.46,69.46,69.46,100.0,49.8256,49.8256,49.8256,49.8256,100.0
2006-08-08 10:05:00,69.46,69.46,69.46,69.46,0.0,49.8256,49.8256,49.8256,49.8256,0.0
2006-08-08 10:10:00,69.46,69.46,69.46,69.46,0.0,49.8256,49.8256,49.8256,49.8256,0.0
2006-08-08 10:15:00,69.42,69.42,69.42,69.42,200.0,49.7969,49.7969,49.7969,49.7969,200.0
2006-08-08 10:20:00,69.42,69.42,69.42,69.42,0.0,49.7969,49.7969,49.7969,49.7969,0.0
2006-08-08 10:25:00,69.42,69.42,69.42,69.42,0.0,49.7969,49.7969,49.7969,49.7969,0.0
2006-08-08 10:30:00,69.41,69.41,69.35,69.35,300.0,49.7898,49.7898,49.7467,49.7467,300.0
2006-08-08 10:35:00,69.39,69.39,69.39,69.39,300.0,49.7754,49.7754,49.7754,49.7754,300.0
2006-08-08 10:40:00,69.39,69.39,69.39,69.39,0.0,49.7754,49.7754,49.7754,49.7754,0.0
2006-08-08 10:45:00,69.39,69.39,69.39,69.39,0.0,49.7754,49.7754,49.7754,49.7754,0.0
2006-08-08 10:50:00,69.31,69.31,69.31,69.31,1200.0,49.718,49.718,49.718,49.718,1200.0
2006-08-08 10:55:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-08-08 11:00:00,69.3,69.3,69.3,69.3,3900.0,49.7109,49.7109,49.7109,49.7109,3900.0
2006-08-08 11:05:00,69.3,69.3,69.3,69.3,0.0,49.7109,49.7109,49.7109,49.7109,0.0
2006-08-08 11:10:00,69.37,69.37,69.31,69.31,1000.0,49.7611,49.7611,49.718,49.718,1000.0
2006-08-08 11:15:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-08-08 11:20:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-08-08 11:25:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-08-08 11:30:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-08-08 11:35:00,69.44,69.44,69.43,69.43,600.0,49.8113,49.8113,49.8041,49.8041,600.0
2006-08-08 11:40:00,69.43,69.43,69.43,69.43,0.0,49.8041,49.8041,49.8041,49.8041,0.0
2006-08-08 11:45:00,69.42,69.42,69.42,69.42,1000.0,49.7969,49.7969,49.7969,49.7969,1000.0
2006-08-08 11:50:00,69.34,69.34,69.34,69.34,100.0,49.7395,49.7395,49.7395,49.7395,100.0
2006-08-08 11:55:00,69.34,69.34,69.34,69.34,0.0,49.7395,49.7395,49.7395,49.7395,0.0
2006-08-08 12:00:00,69.34,69.34,69.34,69.34,0.0,49.7395,49.7395,49.7395,49.7395,0.0
2006-08-08 12:05:00,69.34,69.34,69.34,69.34,0.0,49.7395,49.7395,49.7395,49.7395,0.0
2006-08-08 12:10:00,69.32,69.38,69.32,69.38,1700.0,49.7252,49.7682,49.7252,49.7682,1700.0
2006-08-08 12:15:00,69.38,69.38,69.38,69.38,0.0,49.7682,49.7682,49.7682,49.7682,0.0
2006-08-08 12:20:00,69.42,69.42,69.42,69.42,200.0,49.7969,49.7969,49.7969,49.7969,200.0
2006-08-08 12:25:00,69.42,69.42,69.33,69.33,2000.0,49.7969,49.7969,49.7324,49.7324,2000.0
2006-08-08 12:30:00,69.33,69.33,69.33,69.33,0.0,49.7324,49.7324,49.7324,49.7324,0.0
2006-08-08 12:35:00,69.33,69.33,69.33,69.33,0.0,49.7324,49.7324,49.7324,49.7324,0.0
2006-08-08 12:40:00,69.35,69.35,69.32,69.32,1600.0,49.7467,49.7467,49.7252,49.7252,1600.0
2006-08-08 12:45:00,69.32,69.32,69.32,69.32,0.0,49.7252,49.7252,49.7252,49.7252,0.0
2006-08-08 12:50:00,69.32,69.32,69.32,69.32,0.0,49.7252,49.7252,49.7252,49.7252,0.0
2006-08-08 12:55:00,69.38,69.38,69.38,69.38,100.0,49.7682,49.7682,49.7682,49.7682,100.0
2006-08-08 13:00:00,69.38,69.38,69.38,69.38,500.0,49.7682,49.7682,49.7682,49.7682,500.0
2006-08-08 13:05:00,69.38,69.38,69.38,69.38,0.0,49.7682,49.7682,49.7682,49.7682,0.0
2006-08-08 13:10:00,69.29,69.29,69.29,69.29,1100.0,49.7037,49.7037,49.7037,49.7037,1100.0
2006-08-08 13:15:00,69.29,69.29,69.29,69.29,0.0,49.7037,49.7037,49.7037,49.7037,0.0
2006-08-08 13:20:00,69.29,69.29,69.29,69.29,0.0,49.7037,49.7037,49.7037,49.7037,0.0
2006-08-08 13:25:00,69.31,69.34,69.3,69.3,400.0,49.718,49.7395,49.7109,49.7109,400.0
2006-08-08 13:30:00,69.34,69.34,69.28,69.28,500.0,49.7395,49.7395,49.6965,49.6965,500.0
2006-08-08 13:35:00,69.28,69.28,69.28,69.28,1700.0,49.6965,49.6965,49.6965,49.6965,1700.0
2006-08-08 13:40:00,69.31,69.31,69.31,69.31,100.0,49.718,49.718,49.718,49.718,100.0
2006-08-08 13:45:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-08-08 13:50:00,69.27,69.27,69.21,69.21,300.0,49.6893,49.6893,49.6463,49.6463,300.0
2006-08-08 13:55:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-08 14:00:00,69.3,69.3,69.26,69.26,300.0,49.7109,49.7109,49.6822,49.6822,300.0
2006-08-08 14:05:00,69.26,69.26,69.26,69.26,0.0,49.6822,49.6822,49.6822,49.6822,0.0
2006-08-08 14:10:00,69.35,69.42,69.35,69.42,4600.0,49.7467,49.7969,49.7467,49.7969,4600.0
2006-08-08 14:15:00,69.48,69.49,69.43,69.45,3900.0,49.84,49.8471,49.8041,49.8185,3900.0
2006-08-08 14:20:00,69.63,69.63,69.05,69.05,2900.0,49.9476,49.9476,49.5315,49.5315,2900.0
2006-08-08 14:25:00,68.97,69.12,68.9,69.12,2200.0,49.4741,49.5817,49.4239,49.5817,2200.0
2006-08-08 14:30:00,69.12,69.12,69.12,69.12,0.0,49.5817,49.5817,49.5817,49.5817,0.0
2006-08-08 14:35:00,69.19,69.19,69.16,69.16,2900.0,49.6319,49.6319,49.6104,49.6104,2900.0
2006-08-08 14:40:00,69.17,69.44,69.17,69.32,2800.0,49.6176,49.8113,49.6176,49.7252,2800.0
2006-08-08 14:45:00,69.25,69.25,69.17,69.17,400.0,49.675,49.675,49.6176,49.6176,400.0
2006-08-08 14:50:00,69.19,69.24,69.19,69.23,700.0,49.6319,49.6678,49.6319,49.6606,700.0
2006-08-08 14:55:00,69.08,69.08,69.08,69.08,300.0,49.553,49.553,49.553,49.553,300.0
2006-08-08 15:00:00,69.02,69.11,69.02,69.1,300.0,49.51,49.5746,49.51,49.5674,300.0
2006-08-08 15:05:00,69.01,69.01,69.01,69.01,100.0,49.5028,49.5028,49.5028,49.5028,100.0
2006-08-08 15:10:00,69.03,69.03,69.03,69.03,700.0,49.5172,49.5172,49.5172,49.5172,700.0
2006-08-08 15:15:00,69.03,69.03,69.03,69.03,0.0,49.5172,49.5172,49.5172,49.5172,0.0
2006-08-08 15:20:00,69.03,69.03,69.03,69.03,0.0,49.5172,49.5172,49.5172,49.5172,0.0
2006-08-08 15:25:00,68.98,68.98,68.98,68.98,1300.0,49.4813,49.4813,49.4813,49.4813,1300.0
2006-08-08 15:30:00,68.83,68.9,68.83,68.9,500.0,49.3737,49.4239,49.3737,49.4239,500.0
2006-08-08 15:35:00,68.91,68.91,68.82,68.82,700.0,49.4311,49.4311,49.3665,49.3665,700.0
2006-08-08 15:40:00,68.9,68.91,68.87,68.87,400.0,49.4239,49.4311,49.4024,49.4024,400.0
2006-08-08 15:45:00,68.93,68.93,68.88,68.88,200.0,49.4454,49.4454,49.4096,49.4096,200.0
2006-08-08 15:50:00,68.95,68.95,68.95,68.95,200.0,49.4598,49.4598,49.4598,49.4598,200.0
2006-08-08 15:55:00,68.99,68.99,68.93,68.93,2200.0,49.4885,49.4885,49.4454,49.4454,2200.0
2006-08-08 16:00:00,68.93,68.93,68.93,68.93,0.0,49.4454,49.4454,49.4454,49.4454,0.0
2006-08-08 16:05:00,68.93,68.93,68.93,68.93,0.0,49.4454,49.4454,49.4454,49.4454,0.0
2006-08-08 16:10:00,68.93,68.93,68.93,68.93,0.0,49.4454,49.4454,49.4454,49.4454,0.0
2006-08-09 09:30:00,69.45,69.52,69.45,69.52,1400.0,49.8185,49.8687,49.8185,49.8687,1400.0
2006-08-09 09:35:00,69.4,69.4,69.36,69.36,1400.0,49.7826,49.7826,49.7539,49.7539,1400.0
2006-08-09 09:40:00,69.36,69.36,69.33,69.33,300.0,49.7539,49.7539,49.7324,49.7324,300.0
2006-08-09 09:45:00,69.39,69.45,69.36,69.45,5900.0,49.7754,49.8185,49.7539,49.8185,5900.0
2006-08-09 09:50:00,69.41,69.41,69.41,69.41,100.0,49.7898,49.7898,49.7898,49.7898,100.0
2006-08-09 09:55:00,69.41,69.41,69.41,69.41,0.0,49.7898,49.7898,49.7898,49.7898,0.0
2006-08-09 10:00:00,69.33,69.33,69.33,69.33,100.0,49.7324,49.7324,49.7324,49.7324,100.0
2006-08-09 10:05:00,69.32,69.44,69.32,69.44,2900.0,49.7252,49.8113,49.7252,49.8113,2900.0
2006-08-09 10:10:00,69.32,69.32,69.32,69.32,300.0,49.7252,49.7252,49.7252,49.7252,300.0
2006-08-09 10:15:00,69.35,69.37,69.35,69.36,2300.0,49.7467,49.7611,49.7467,49.7539,2300.0
2006-08-09 10:20:00,69.31,69.31,69.31,69.31,200.0,49.718,49.718,49.718,49.718,200.0
2006-08-09 10:25:00,69.37,69.37,69.32,69.32,2400.0,49.7611,49.7611,49.7252,49.7252,2400.0
2006-08-09 10:30:00,69.32,69.32,69.32,69.32,0.0,49.7252,49.7252,49.7252,49.7252,0.0
2006-08-09 10:35:00,69.23,69.23,69.23,69.23,400.0,49.6606,49.6606,49.6606,49.6606,400.0
2006-08-09 10:40:00,69.23,69.23,69.23,69.23,0.0,49.6606,49.6606,49.6606,49.6606,0.0
2006-08-09 10:45:00,69.3,69.3,69.3,69.3,300.0,49.7109,49.7109,49.7109,49.7109,300.0
2006-08-09 10:50:00,69.3,69.3,69.3,69.3,100.0,49.7109,49.7109,49.7109,49.7109,100.0
2006-08-09 10:55:00,69.26,69.26,69.26,69.26,1900.0,49.6822,49.6822,49.6822,49.6822,1900.0
2006-08-09 11:00:00,69.32,69.38,69.32,69.33,700.0,49.7252,49.7682,49.7252,49.7324,700.0
2006-08-09 11:05:00,69.32,69.32,69.32,69.32,1000.0,49.7252,49.7252,49.7252,49.7252,1000.0
2006-08-09 11:10:00,69.39,69.45,69.39,69.45,300.0,49.7754,49.8185,49.7754,49.8185,300.0
2006-08-09 11:15:00,69.42,69.47,69.42,69.47,2300.0,49.7969,49.8328,49.7969,49.8328,2300.0
2006-08-09 11:20:00,69.37,69.42,69.37,69.42,1100.0,49.7611,49.7969,49.7611,49.7969,1100.0
2006-08-09 11:25:00,69.42,69.43,69.42,69.43,2100.0,49.7969,49.8041,49.7969,49.8041,2100.0
2006-08-09 11:30:00,69.48,69.48,69.48,69.48,700.0,49.84,49.84,49.84,49.84,700.0
2006-08-09 11:35:00,69.48,69.48,69.48,69.48,0.0,49.84,49.84,49.84,49.84,0.0
2006-08-09 11:40:00,69.48,69.48,69.48,69.48,0.0,49.84,49.84,49.84,49.84,0.0
2006-08-09 11:45:00,69.62,69.62,69.62,69.62,3000.0,49.9404,49.9404,49.9404,49.9404,3000.0
2006-08-09 11:50:00,69.62,69.62,69.61,69.61,2400.0,49.9404,49.9404,49.9332,49.9332,2400.0
2006-08-09 11:55:00,69.59,69.59,69.53,69.53,300.0,49.9189,49.9189,49.8758,49.8758,300.0
2006-08-09 12:00:00,69.53,69.53,69.53,69.53,0.0,49.8758,49.8758,49.8758,49.8758,0.0
2006-08-09 12:05:00,69.46,69.49,69.46,69.49,200.0,49.8256,49.8471,49.8256,49.8471,200.0
2006-08-09 12:10:00,69.49,69.49,69.49,69.49,0.0,49.8471,49.8471,49.8471,49.8471,0.0
2006-08-09 12:15:00,69.51,69.51,69.51,69.51,100.0,49.8615,49.8615,49.8615,49.8615,100.0
2006-08-09 12:20:00,69.49,69.5,69.49,69.5,2000.0,49.8471,49.8543,49.8471,49.8543,2000.0
2006-08-09 12:25:00,69.49,69.49,69.49,69.49,2000.0,49.8471,49.8471,49.8471,49.8471,2000.0
2006-08-09 12:30:00,69.49,69.49,69.48,69.49,600.0,49.8471,49.8471,49.84,49.8471,600.0
2006-08-09 12:35:00,69.45,69.5,69.44,69.5,3000.0,49.8185,49.8543,49.8113,49.8543,3000.0
2006-08-09 12:40:00,69.44,69.49,69.44,69.49,2600.0,49.8113,49.8471,49.8113,49.8471,2600.0
2006-08-09 12:45:00,69.43,69.43,69.37,69.37,300.0,49.8041,49.8041,49.7611,49.7611,300.0
2006-08-09 12:50:00,69.37,69.37,69.37,69.37,0.0,49.7611,49.7611,49.7611,49.7611,0.0
2006-08-09 12:55:00,69.25,69.26,69.25,69.26,300.0,49.675,49.6822,49.675,49.6822,300.0
2006-08-09 13:00:00,69.26,69.26,69.26,69.26,0.0,49.6822,49.6822,49.6822,49.6822,0.0
2006-08-09 13:05:00,69.3,69.35,69.3,69.35,3500.0,49.7109,49.7467,49.7109,49.7467,3500.0
2006-08-09 13:10:00,69.34,69.34,69.28,69.28,5300.0,49.7395,49.7395,49.6965,49.6965,5300.0
2006-08-09 13:15:00,69.28,69.29,69.17,69.17,2800.0,49.6965,49.7037,49.6176,49.6176,2800.0
2006-08-09 13:20:00,69.19,69.26,69.19,69.26,2500.0,49.6319,49.6822,49.6319,49.6822,2500.0
2006-08-09 13:25:00,69.25,69.25,69.25,69.25,100.0,49.675,49.675,49.675,49.675,100.0
2006-08-09 13:30:00,69.14,69.14,69.14,69.14,100.0,49.5961,49.5961,49.5961,49.5961,100.0
2006-08-09 13:35:00,69.13,69.13,69.13,69.13,200.0,49.5889,49.5889,49.5889,49.5889,200.0
2006-08-09 13:40:00,69.19,69.23,69.19,69.23,200.0,49.6319,49.6606,49.6319,49.6606,200.0
2006-08-09 13:45:00,69.23,69.23,69.23,69.23,0.0,49.6606,49.6606,49.6606,49.6606,0.0
2006-08-09 13:50:00,69.23,69.23,69.23,69.23,0.0,49.6606,49.6606,49.6606,49.6606,0.0
2006-08-09 13:55:00,69.27,69.27,69.21,69.21,600.0,49.6893,49.6893,49.6463,49.6463,600.0
2006-08-09 14:00:00,69.21,69.21,69.21,69.21,0.0,49.6463,49.6463,49.6463,49.6463,0.0
2006-08-09 14:05:00,69.25,69.25,69.25,69.25,300.0,49.675,49.675,49.675,49.675,300.0
2006-08-09 14:10:00,69.19,69.19,69.19,69.19,300.0,49.6319,49.6319,49.6319,49.6319,300.0
2006-08-09 14:15:00,69.15,69.15,69.13,69.13,300.0,49.6033,49.6033,49.5889,49.5889,300.0
2006-08-09 14:20:00,69.18,69.18,69.18,69.18,700.0,49.6248,49.6248,49.6248,49.6248,700.0
2006-08-09 14:25:00,69.17,69.17,69.17,69.17,100.0,49.6176,49.6176,49.6176,49.6176,100.0
2006-08-09 14:30:00,69.23,69.23,69.23,69.23,200.0,49.6606,49.6606,49.6606,49.6606,200.0
2006-08-09 14:35:00,69.2,69.2,69.2,69.2,1200.0,49.6391,49.6391,49.6391,49.6391,1200.0
2006-08-09 14:40:00,69.17,69.17,69.16,69.16,500.0,49.6176,49.6176,49.6104,49.6104,500.0
2006-08-09 14:45:00,69.09,69.09,68.17,68.17,7200.0,49.5602,49.5602,48.9003,48.9003,7200.0
2006-08-09 14:50:00,68.99,68.99,68.99,68.99,100.0,49.4885,49.4885,49.4885,49.4885,100.0
2006-08-09 14:55:00,68.94,69.01,68.94,69.01,1700.0,49.4526,49.5028,49.4526,49.5028,1700.0
2006-08-09 15:00:00,68.9,68.9,68.9,68.9,400.0,49.4239,49.4239,49.4239,49.4239,400.0
2006-08-09 15:05:00,68.96,68.96,68.96,68.96,100.0,49.467,49.467,49.467,49.467,100.0
2006-08-09 15:10:00,68.88,68.89,68.85,68.85,1400.0,49.4096,49.4167,49.3881,49.3881,1400.0
2006-08-09 15:15:00,68.85,68.86,68.85,68.86,1600.0,49.3881,49.3952,49.3881,49.3952,1600.0
2006-08-09 15:20:00,68.8,68.83,68.8,68.83,200.0,49.3522,49.3737,49.3522,49.3737,200.0
2006-08-09 15:25:00,68.82,68.85,68.75,68.75,900.0,49.3665,49.3881,49.3163,49.3163,900.0
2006-08-09 15:30:00,68.77,68.77,68.73,68.76,6400.0,49.3307,49.3307,49.302,49.3235,6400.0
2006-08-09 15:35:00,68.76,68.77,68.76,68.77,3100.0,49.3235,49.3307,49.3235,49.3307,3100.0
2006-08-09 15:40:00,68.75,68.77,68.72,68.75,2700.0,49.3163,49.3307,49.2948,49.3163,2700.0
2006-08-09 15:45:00,68.7,68.71,68.69,68.71,2500.0,49.2805,49.2876,49.2733,49.2876,2500.0
2006-08-09 15:50:00,68.71,68.71,68.62,68.62,2600.0,49.2876,49.2876,49.2231,49.2231,2600.0
2006-08-09 15:55:00,68.66,68.66,68.6,68.6,13000.0,49.2518,49.2518,49.2087,49.2087,13000.0
2006-08-09 16:00:00,68.69,68.69,68.69,68.69,1300.0,49.2733,49.2733,49.2733,49.2733,1300.0
2006-08-09 16:05:00,68.69,68.69,68.69,68.69,0.0,49.2733,49.2733,49.2733,49.2733,0.0
2006-08-09 16:10:00,68.67,68.67,68.64,68.64,6000.0,49.2589,49.2589,49.2374,49.2374,6000.0
2006-08-10 09:30:00,68.55,68.55,68.55,68.55,3900.0,49.1729,49.1729,49.1729,49.1729,3900.0
2006-08-10 09:35:00,68.54,68.54,68.45,68.45,600.0,49.1657,49.1657,49.1011,49.1011,600.0
2006-08-10 09:40:00,68.43,68.43,68.38,68.38,200.0,49.0868,49.0868,49.0509,49.0509,200.0
2006-08-10 09:45:00,68.39,68.5,68.39,68.5,800.0,49.0581,49.137,49.0581,49.137,800.0
2006-08-10 09:50:00,68.5,68.5,68.5,68.5,300.0,49.137,49.137,49.137,49.137,300.0
2006-08-10 09:55:00,68.55,68.55,68.55,68.55,300.0,49.1729,49.1729,49.1729,49.1729,300.0
2006-08-10 10:00:00,68.51,68.59,68.51,68.59,4200.0,49.1442,49.2016,49.1442,49.2016,4200.0
2006-08-10 10:05:00,68.56,68.56,68.5,68.5,400.0,49.18,49.18,49.137,49.137,400.0
2006-08-10 10:10:00,68.5,68.5,68.5,68.5,0.0,49.137,49.137,49.137,49.137,0.0
2006-08-10 10:15:00,68.5,68.5,68.5,68.5,100.0,49.137,49.137,49.137,49.137,100.0
2006-08-10 10:20:00,68.45,68.45,68.45,68.45,3500.0,49.1011,49.1011,49.1011,49.1011,3500.0
2006-08-10 10:25:00,68.46,68.51,68.46,68.51,800.0,49.1083,49.1442,49.1083,49.1442,800.0
2006-08-10 10:30:00,68.6,68.6,68.6,68.6,1400.0,49.2087,49.2087,49.2087,49.2087,1400.0
2006-08-10 10:35:00,68.65,68.68,68.59,68.68,1100.0,49.2446,49.2661,49.2016,49.2661,1100.0
2006-08-10 10:40:00,68.52,68.52,68.52,68.52,1300.0,49.1513,49.1513,49.1513,49.1513,1300.0
2006-08-10 10:45:00,68.66,68.66,68.66,68.66,2000.0,49.2518,49.2518,49.2518,49.2518,2000.0
2006-08-10 10:50:00,68.63,68.63,68.56,68.56,4000.0,49.2302,49.2302,49.18,49.18,4000.0
2006-08-10 10:55:00,68.56,68.56,68.56,68.56,0.0,49.18,49.18,49.18,49.18,0.0
2006-08-10 11:00:00,68.62,68.67,68.62,68.67,200.0,49.2231,49.2589,49.2231,49.2589,200.0
2006-08-10 11:05:00,68.66,68.66,68.66,68.66,100.0,49.2518,49.2518,49.2518,49.2518,100.0
2006-08-10 11:10:00,68.66,68.66,68.66,68.66,0.0,49.2518,49.2518,49.2518,49.2518,0.0
2006-08-10 11:15:00,68.85,68.85,68.85,68.85,100.0,49.3881,49.3881,49.3881,49.3881,100.0
2006-08-10 11:20:00,68.75,68.75,68.75,68.75,100.0,49.3163,49.3163,49.3163,49.3163,100.0
2006-08-10 11:25:00,68.75,68.75,68.75,68.75,0.0,49.3163,49.3163,49.3163,49.3163,0.0
2006-08-10 11:30:00,68.75,68.75,68.75,68.75,0.0,49.3163,49.3163,49.3163,49.3163,0.0
2006-08-10 11:35:00,68.7,68.72,68.7,68.71,900.0,49.2805,49.2948,49.2805,49.2876,900.0
2006-08-10 11:40:00,68.6,68.65,68.6,68.65,500.0,49.2087,49.2446,49.2087,49.2446,500.0
2006-08-10 11:45:00,68.59,68.59,68.59,68.59,1800.0,49.2016,49.2016,49.2016,49.2016,1800.0
2006-08-10 11:50:00,68.67,68.67,68.67,68.67,200.0,49.2589,49.2589,49.2589,49.2589,200.0
2006-08-10 11:55:00,68.67,68.67,68.67,68.67,0.0,49.2589,49.2589,49.2589,49.2589,0.0
2006-08-10 12:00:00,68.74,68.77,68.64,68.64,1600.0,49.3092,49.3307,49.2374,49.2374,1600.0
2006-08-10 12:05:00,68.7,68.7,68.68,68.7,2700.0,49.2805,49.2805,49.2661,49.2805,2700.0
2006-08-10 12:10:00,68.7,68.7,68.7,68.7,200.0,49.2805,49.2805,49.2805,49.2805,200.0
2006-08-10 12:15:00,68.68,68.68,68.68,68.68,100.0,49.2661,49.2661,49.2661,49.2661,100.0
2006-08-10 12:20:00,68.68,68.68,68.68,68.68,0.0,49.2661,49.2661,49.2661,49.2661,0.0
2006-08-10 12:25:00,68.79,68.79,68.78,68.78,32500.0,49.345,49.345,49.3378,49.3378,32500.0
2006-08-10 12:30:00,68.72,68.72,68.72,68.72,500.0,49.2948,49.2948,49.2948,49.2948,500.0
2006-08-10 12:35:00,68.79,68.79,68.79,68.79,400.0,49.345,49.345,49.345,49.345,400.0
2006-08-10 12:40:00,68.76,68.81,68.76,68.78,2200.0,49.3235,49.3594,49.3235,49.3378,2200.0
2006-08-10 12:45:00,68.72,68.77,68.72,68.72,1300.0,49.2948,49.3307,49.2948,49.2948,1300.0
2006-08-10 12:50:00,68.72,68.72,68.72,68.72,0.0,49.2948,49.2948,49.2948,49.2948,0.0
2006-08-10 12:55:00,68.72,68.72,68.72,68.72,200.0,49.2948,49.2948,49.2948,49.2948,200.0
2006-08-10 13:00:00,68.72,68.72,68.72,68.72,100.0,49.2948,49.2948,49.2948,49.2948,100.0
2006-08-10 13:05:00,68.72,68.72,68.72,68.72,0.0,49.2948,49.2948,49.2948,49.2948,0.0
2006-08-10 13:10:00,68.7,68.7,68.7,68.7,100.0,49.2805,49.2805,49.2805,49.2805,100.0
2006-08-10 13:15:00,68.67,68.67,68.67,68.67,3100.0,49.2589,49.2589,49.2589,49.2589,3100.0
2006-08-10 13:20:00,68.71,68.71,68.7,68.7,700.0,49.2876,49.2876,49.2805,49.2805,700.0
2006-08-10 13:25:00,68.72,68.72,68.69,68.69,1400.0,49.2948,49.2948,49.2733,49.2733,1400.0
2006-08-10 13:30:00,68.69,68.69,68.69,68.69,600.0,49.2733,49.2733,49.2733,49.2733,600.0
2006-08-10 13:35:00,68.8,68.8,68.76,68.76,2400.0,49.3522,49.3522,49.3235,49.3235,2400.0
2006-08-10 13:40:00,68.86,68.86,68.83,68.85,5100.0,49.3952,49.3952,49.3737,49.3881,5100.0
2006-08-10 13:45:00,68.9,68.9,68.87,68.89,1100.0,49.4239,49.4239,49.4024,49.4167,1100.0
2006-08-10 13:50:00,68.87,68.87,68.84,68.84,1500.0,49.4024,49.4024,49.3809,49.3809,1500.0
2006-08-10 13:55:00,68.86,68.89,68.86,68.89,1200.0,49.3952,49.4167,49.3952,49.4167,1200.0
2006-08-10 14:00:00,68.92,69.02,68.92,68.97,4000.0,49.4383,49.51,49.4383,49.4741,4000.0
2006-08-10 14:05:00,69.0,69.01,68.97,68.97,3200.0,49.4957,49.5028,49.4741,49.4741,3200.0
2006-08-10 14:10:00,69.0,69.0,68.96,68.98,1200.0,49.4957,49.4957,49.467,49.4813,1200.0
2006-08-10 14:15:00,68.97,68.97,68.96,68.96,1500.0,49.4741,49.4741,49.467,49.467,1500.0
2006-08-10 14:20:00,68.94,68.94,68.93,68.93,700.0,49.4526,49.4526,49.4454,49.4454,700.0
2006-08-10 14:25:00,68.98,69.01,68.97,68.99,9400.0,49.4813,49.5028,49.4741,49.4885,9400.0
2006-08-10 14:30:00,68.95,68.95,68.9,68.9,900.0,49.4598,49.4598,49.4239,49.4239,900.0
2006-08-10 14:35:00,68.88,68.91,68.86,68.91,1600.0,49.4096,49.4311,49.3952,49.4311,1600.0
2006-08-10 14:40:00,68.93,68.96,68.92,68.94,6100.0,49.4454,49.467,49.4383,49.4526,6100.0
2006-08-10 14:45:00,68.92,68.92,68.81,68.81,4700.0,49.4383,49.4383,49.3594,49.3594,4700.0
2006-08-10 14:50:00,68.79,68.88,68.79,68.88,9700.0,49.345,49.4096,49.345,49.4096,9700.0
2006-08-10 14:55:00,68.84,68.84,68.81,68.82,1700.0,49.3809,49.3809,49.3594,49.3665,1700.0
2006-08-10 15:00:00,68.83,68.83,68.76,68.76,2500.0,49.3737,49.3737,49.3235,49.3235,2500.0
2006-08-10 15:05:00,68.78,68.85,68.75,68.85,2400.0,49.3378,49.3881,49.3163,49.3881,2400.0
2006-08-10 15:10:00,68.82,68.82,68.82,68.82,1100.0,49.3665,49.3665,49.3665,49.3665,1100.0
2006-08-10 15:15:00,68.81,68.81,68.81,68.81,700.0,49.3594,49.3594,49.3594,49.3594,700.0
2006-08-10 15:20:00,68.92,68.93,68.88,68.88,2700.0,49.4383,49.4454,49.4096,49.4096,2700.0
2006-08-10 15:25:00,68.84,68.88,68.78,68.78,4600.0,49.3809,49.4096,49.3378,49.3378,4600.0
2006-08-10 15:30:00,68.84,68.84,68.84,68.84,400.0,49.3809,49.3809,49.3809,49.3809,400.0
2006-08-10 15:35:00,68.88,68.88,68.88,68.88,2200.0,49.4096,49.4096,49.4096,49.4096,2200.0
2006-08-10 15:40:00,68.96,69.0,68.95,68.95,2400.0,49.467,49.4957,49.4598,49.4598,2400.0
2006-08-10 15:45:00,69.02,69.02,69.0,69.0,1400.0,49.51,49.51,49.4957,49.4957,1400.0
2006-08-10 15:50:00,69.01,69.01,68.97,68.97,4600.0,49.5028,49.5028,49.4741,49.4741,4600.0
2006-08-10 15:55:00,68.99,68.99,68.99,68.99,1100.0,49.4885,49.4885,49.4885,49.4885,1100.0
2006-08-10 16:00:00,68.97,68.97,68.97,68.97,100.0,49.4741,49.4741,49.4741,49.4741,100.0
2006-08-10 16:05:00,68.97,68.97,68.97,68.97,0.0,49.4741,49.4741,49.4741,49.4741,0.0
2006-08-10 16:10:00,68.97,68.97,68.97,68.97,0.0,49.4741,49.4741,49.4741,49.4741,0.0
2006-08-11 09:30:00,68.79,68.79,68.79,68.79,3700.0,49.345,49.345,49.345,49.345,3700.0
2006-08-11 09:35:00,68.79,68.79,68.79,68.79,0.0,49.345,49.345,49.345,49.345,0.0
2006-08-11 09:40:00,68.7,68.7,68.7,68.7,100.0,49.2805,49.2805,49.2805,49.2805,100.0
2006-08-11 09:45:00,68.81,68.81,68.81,68.81,300.0,49.3594,49.3594,49.3594,49.3594,300.0
2006-08-11 09:50:00,68.81,68.81,68.81,68.81,0.0,49.3594,49.3594,49.3594,49.3594,0.0
2006-08-11 09:55:00,68.81,68.81,68.81,68.81,0.0,49.3594,49.3594,49.3594,49.3594,0.0
2006-08-11 10:00:00,68.81,68.81,68.81,68.81,0.0,49.3594,49.3594,49.3594,49.3594,0.0
2006-08-11 10:05:00,68.71,68.71,68.64,68.66,500.0,49.2876,49.2876,49.2374,49.2518,500.0
2006-08-11 10:10:00,68.66,68.66,68.66,68.66,1900.0,49.2518,49.2518,49.2518,49.2518,1900.0
2006-08-11 10:15:00,68.72,68.72,68.65,68.65,400.0,49.2948,49.2948,49.2446,49.2446,400.0
2006-08-11 10:20:00,68.73,68.75,68.67,68.75,1900.0,49.302,49.3163,49.2589,49.3163,1900.0
2006-08-11 10:25:00,68.75,68.75,68.75,68.75,100.0,49.3163,49.3163,49.3163,49.3163,100.0
2006-08-11 10:30:00,68.75,68.75,68.75,68.75,0.0,49.3163,49.3163,49.3163,49.3163,0.0
2006-08-11 10:35:00,68.81,68.81,68.81,68.81,100.0,49.3594,49.3594,49.3594,49.3594,100.0
2006-08-11 10:40:00,68.81,68.81,68.76,68.76,200.0,49.3594,49.3594,49.3235,49.3235,200.0
2006-08-11 10:45:00,68.77,68.77,68.71,68.71,800.0,49.3307,49.3307,49.2876,49.2876,800.0
2006-08-11 10:50:00,68.78,68.78,68.74,68.74,1900.0,49.3378,49.3378,49.3092,49.3092,1900.0
2006-08-11 10:55:00,68.82,68.82,68.76,68.76,3700.0,49.3665,49.3665,49.3235,49.3235,3700.0
2006-08-11 11:00:00,68.77,68.77,68.73,68.73,600.0,49.3307,49.3307,49.302,49.302,600.0
2006-08-11 11:05:00,68.78,68.78,68.78,68.78,400.0,49.3378,49.3378,49.3378,49.3378,400.0
2006-08-11 11:10:00,68.78,68.8,68.74,68.74,3700.0,49.3378,49.3522,49.3092,49.3092,3700.0
2006-08-11 11:15:00,68.8,68.8,68.74,68.77,5000.0,49.3522,49.3522,49.3092,49.3307,5000.0
2006-08-11 11:20:00,68.75,68.75,68.71,68.74,3000.0,49.3163,49.3163,49.2876,49.3092,3000.0
2006-08-11 11:25:00,68.73,68.76,68.73,68.75,4700.0,49.302,49.3235,49.302,49.3163,4700.0
2006-08-11 11:30:00,68.73,68.74,68.72,68.74,2000.0,49.302,49.3092,49.2948,49.3092,2000.0
2006-08-11 11:35:00,68.79,68.79,68.76,68.76,1300.0,49.345,49.345,49.3235,49.3235,1300.0
2006-08-11 11:40:00,68.77,68.77,68.75,68.75,1000.0,49.3307,49.3307,49.3163,49.3163,1000.0
2006-08-11 11:45:00,68.74,68.74,68.69,68.72,4500.0,49.3092,49.3092,49.2733,49.2948,4500.0
2006-08-11 11:50:00,68.71,68.71,68.66,68.66,1800.0,49.2876,49.2876,49.2518,49.2518,1800.0
2006-08-11 11:55:00,68.62,68.62,68.57,68.57,500.0,49.2231,49.2231,49.1872,49.1872,500.0
2006-08-11 12:00:00,68.6,68.64,68.6,68.62,1200.0,49.2087,49.2374,49.2087,49.2231,1200.0
2006-08-11 12:05:00,68.62,68.64,68.59,68.64,800.0,49.2231,49.2374,49.2016,49.2374,800.0
2006-08-11 12:10:00,68.62,68.64,68.62,68.63,1500.0,49.2231,49.2374,49.2231,49.2302,1500.0
2006-08-11 12:15:00,68.63,68.63,68.58,68.58,1800.0,49.2302,49.2302,49.1944,49.1944,1800.0
2006-08-11 12:20:00,68.66,68.66,68.65,68.65,700.0,49.2518,49.2518,49.2446,49.2446,700.0
2006-08-11 12:25:00,68.64,68.64,68.64,68.64,600.0,49.2374,49.2374,49.2374,49.2374,600.0
2006-08-11 12:30:00,68.69,68.69,68.65,68.66,1000.0,49.2733,49.2733,49.2446,49.2518,1000.0
2006-08-11 12:35:00,68.66,68.66,68.66,68.66,400.0,49.2518,49.2518,49.2518,49.2518,400.0
2006-08-11 12:40:00,68.67,68.67,68.66,68.66,700.0,49.2589,49.2589,49.2518,49.2518,700.0
2006-08-11 12:45:00,68.66,68.66,68.66,68.66,600.0,49.2518,49.2518,49.2518,49.2518,600.0
2006-08-11 12:50:00,68.65,68.65,68.62,68.63,1000.0,49.2446,49.2446,49.2231,49.2302,1000.0
2006-08-11 12:55:00,68.61,68.61,68.55,68.59,3100.0,49.2159,49.2159,49.1729,49.2016,3100.0
2006-08-11 13:00:00,68.57,68.57,68.57,68.57,100.0,49.1872,49.1872,49.1872,49.1872,100.0
2006-08-11 13:05:00,68.61,68.61,68.56,68.56,1400.0,49.2159,49.2159,49.18,49.18,1400.0
2006-08-11 13:10:00,68.61,68.61,68.6,68.6,300.0,49.2159,49.2159,49.2087,49.2087,300.0
2006-08-11 13:15:00,68.57,68.57,68.49,68.5,1200.0,49.1872,49.1872,49.1298,49.137,1200.0
2006-08-11 13:20:00,68.5,68.5,68.46,68.46,600.0,49.137,49.137,49.1083,49.1083,600.0
2006-08-11 13:25:00,68.48,68.49,68.44,68.49,1400.0,49.1226,49.1298,49.094,49.1298,1400.0
2006-08-11 13:30:00,68.5,68.5,68.5,68.5,1400.0,49.137,49.137,49.137,49.137,1400.0
2006-08-11 13:35:00,68.49,68.49,68.47,68.48,1200.0,49.1298,49.1298,49.1155,49.1226,1200.0
2006-08-11 13:40:00,68.53,68.53,68.48,68.48,1300.0,49.1585,49.1585,49.1226,49.1226,1300.0
2006-08-11 13:45:00,68.49,68.55,68.49,68.5,1900.0,49.1298,49.1729,49.1298,49.137,1900.0
2006-08-11 13:50:00,68.57,68.59,68.57,68.59,1100.0,49.1872,49.2016,49.1872,49.2016,1100.0
2006-08-11 13:55:00,68.59,68.6,68.59,68.6,1000.0,49.2016,49.2087,49.2016,49.2087,1000.0
2006-08-11 14:00:00,68.6,68.63,68.6,68.6,1600.0,49.2087,49.2302,49.2087,49.2087,1600.0
2006-08-11 14:05:00,68.6,68.62,68.6,68.62,200.0,49.2087,49.2231,49.2087,49.2231,200.0
2006-08-11 14:10:00,68.61,68.63,68.57,68.57,1400.0,49.2159,49.2302,49.1872,49.1872,1400.0
2006-08-11 14:15:00,68.66,68.66,68.65,68.65,600.0,49.2518,49.2518,49.2446,49.2446,600.0
2006-08-11 14:20:00,68.62,68.62,68.52,68.54,1500.0,49.2231,49.2231,49.1513,49.1657,1500.0
2006-08-11 14:25:00,68.53,68.55,68.5,68.5,1900.0,49.1585,49.1729,49.137,49.137,1900.0
2006-08-11 14:30:00,68.54,68.54,68.54,68.54,700.0,49.1657,49.1657,49.1657,49.1657,700.0
2006-08-11 14:35:00,68.6,68.6,68.56,68.56,1000.0,49.2087,49.2087,49.18,49.18,1000.0
2006-08-11 14:40:00,68.57,68.61,68.57,68.61,1100.0,49.1872,49.2159,49.1872,49.2159,1100.0
2006-08-11 14:45:00,68.57,68.57,68.57,68.57,800.0,49.1872,49.1872,49.1872,49.1872,800.0
2006-08-11 14:50:00,68.6,68.6,68.6,68.6,600.0,49.2087,49.2087,49.2087,49.2087,600.0
2006-08-11 14:55:00,68.61,68.61,68.61,68.61,800.0,49.2159,49.2159,49.2159,49.2159,800.0
2006-08-11 15:00:00,68.59,68.6,68.52,68.52,3800.0,49.2016,49.2087,49.1513,49.1513,3800.0
2006-08-11 15:05:00,68.66,68.66,68.66,68.66,600.0,49.2518,49.2518,49.2518,49.2518,600.0
2006-08-11 15:10:00,68.55,68.58,68.54,68.54,1700.0,49.1729,49.1944,49.1657,49.1657,1700.0
2006-08-11 15:15:00,68.54,68.58,68.53,68.53,1600.0,49.1657,49.1944,49.1585,49.1585,1600.0
2006-08-11 15:20:00,68.51,68.51,68.5,68.5,1200.0,49.1442,49.1442,49.137,49.137,1200.0
2006-08-11 15:25:00,68.58,68.64,68.58,68.64,1500.0,49.1944,49.2374,49.1944,49.2374,1500.0
2006-08-11 15:30:00,68.66,68.66,68.66,68.66,1200.0,49.2518,49.2518,49.2518,49.2518,1200.0
2006-08-11 15:35:00,68.63,68.63,68.63,68.63,1000.0,49.2302,49.2302,49.2302,49.2302,1000.0
2006-08-11 15:40:00,68.72,68.72,68.67,68.67,2800.0,49.2948,49.2948,49.2589,49.2589,2800.0
2006-08-11 15:45:00,68.72,68.74,68.67,68.67,2000.0,49.2948,49.3092,49.2589,49.2589,2000.0
2006-08-11 15:50:00,68.67,68.72,68.67,68.7,2000.0,49.2589,49.2948,49.2589,49.2805,2000.0
2006-08-11 15:55:00,68.68,68.68,68.65,68.68,1500.0,49.2661,49.2661,49.2446,49.2661,1500.0
2006-08-11 16:00:00,68.68,68.68,68.68,68.68,0.0,49.2661,49.2661,49.2661,49.2661,0.0
2006-08-11 16:05:00,68.68,68.68,68.68,68.68,500.0,49.2661,49.2661,49.2661,49.2661,500.0
2006-08-11 16:10:00,68.68,68.68,68.68,68.68,0.0,49.2661,49.2661,49.2661,49.2661,0.0
2006-08-14 09:30:00,69.12,69.12,69.12,69.12,1700.0,49.5817,49.5817,49.5817,49.5817,1700.0
2006-08-14 09:35:00,69.14,69.14,69.13,69.13,300.0,49.5961,49.5961,49.5889,49.5889,300.0
2006-08-14 09:40:00,69.13,69.13,69.13,69.13,0.0,49.5889,49.5889,49.5889,49.5889,0.0
2006-08-14 09:45:00,69.13,69.13,69.13,69.13,0.0,49.5889,49.5889,49.5889,49.5889,0.0
2006-08-14 09:50:00,69.13,69.13,69.13,69.13,0.0,49.5889,49.5889,49.5889,49.5889,0.0
2006-08-14 09:55:00,69.13,69.13,69.13,69.13,0.0,49.5889,49.5889,49.5889,49.5889,0.0
2006-08-14 10:00:00,69.05,69.05,69.05,69.05,300.0,49.5315,49.5315,49.5315,49.5315,300.0
2006-08-14 10:05:00,69.06,69.06,69.03,69.03,400.0,49.5387,49.5387,49.5172,49.5172,400.0
2006-08-14 10:10:00,69.04,69.04,69.04,69.04,100.0,49.5243,49.5243,49.5243,49.5243,100.0
2006-08-14 10:15:00,69.04,69.04,69.04,69.04,0.0,49.5243,49.5243,49.5243,49.5243,0.0
2006-08-14 10:20:00,69.02,69.02,68.96,68.98,3800.0,49.51,49.51,49.467,49.4813,3800.0
2006-08-14 10:25:00,68.98,68.98,68.96,68.96,2700.0,49.4813,49.4813,49.467,49.467,2700.0
2006-08-14 10:30:00,69.01,69.01,69.01,69.01,100.0,49.5028,49.5028,49.5028,49.5028,100.0
2006-08-14 10:35:00,69.06,69.06,69.0,69.0,300.0,49.5387,49.5387,49.4957,49.4957,300.0
2006-08-14 10:40:00,69.03,69.03,69.03,69.03,300.0,49.5172,49.5172,49.5172,49.5172,300.0
2006-08-14 10:45:00,69.05,69.05,69.05,69.05,3900.0,49.5315,49.5315,49.5315,49.5315,3900.0
2006-08-14 10:50:00,69.05,69.05,69.05,69.05,0.0,49.5315,49.5315,49.5315,49.5315,0.0
2006-08-14 10:55:00,69.05,69.05,69.05,69.05,200.0,49.5315,49.5315,49.5315,49.5315,200.0
2006-08-14 11:00:00,69.05,69.05,69.05,69.05,0.0,49.5315,49.5315,49.5315,49.5315,0.0
2006-08-14 11:05:00,69.13,69.13,69.13,69.13,1500.0,49.5889,49.5889,49.5889,49.5889,1500.0
2006-08-14 11:10:00,69.17,69.19,69.17,69.19,600.0,49.6176,49.6319,49.6176,49.6319,600.0
2006-08-14 11:15:00,69.3,69.3,69.3,69.3,200.0,49.7109,49.7109,49.7109,49.7109,200.0
2006-08-14 11:20:00,69.24,69.26,69.24,69.26,800.0,49.6678,49.6822,49.6678,49.6822,800.0
2006-08-14 11:25:00,69.19,69.27,69.19,69.27,1300.0,49.6319,49.6893,49.6319,49.6893,1300.0
2006-08-14 11:30:00,69.19,69.26,69.19,69.26,500.0,49.6319,49.6822,49.6319,49.6822,500.0
2006-08-14 11:35:00,69.26,69.26,69.19,69.19,2400.0,49.6822,49.6822,49.6319,49.6319,2400.0
2006-08-14 11:40:00,69.19,69.19,69.19,69.19,0.0,49.6319,49.6319,49.6319,49.6319,0.0
2006-08-14 11:45:00,69.23,69.3,69.23,69.3,900.0,49.6606,49.7109,49.6606,49.7109,900.0
2006-08-14 11:50:00,69.3,69.33,69.3,69.33,2300.0,49.7109,49.7324,49.7109,49.7324,2300.0
2006-08-14 11:55:00,69.36,69.36,69.36,69.36,100.0,49.7539,49.7539,49.7539,49.7539,100.0
2006-08-14 12:00:00,69.29,69.34,69.29,69.34,400.0,49.7037,49.7395,49.7037,49.7395,400.0
2006-08-14 12:05:00,69.3,69.33,69.27,69.28,2900.0,49.7109,49.7324,49.6893,49.6965,2900.0
2006-08-14 12:10:00,69.29,69.29,69.28,69.28,1000.0,49.7037,49.7037,49.6965,49.6965,1000.0
2006-08-14 12:15:00,69.35,69.35,69.35,69.35,300.0,49.7467,49.7467,49.7467,49.7467,300.0
2006-08-14 12:20:00,69.39,69.39,69.39,69.39,400.0,49.7754,49.7754,49.7754,49.7754,400.0
2006-08-14 12:25:00,69.38,69.38,69.37,69.37,600.0,49.7682,49.7682,49.7611,49.7611,600.0
2006-08-14 12:30:00,69.35,69.35,69.31,69.31,1500.0,49.7467,49.7467,49.718,49.718,1500.0
2006-08-14 12:35:00,69.35,69.35,69.35,69.35,400.0,49.7467,49.7467,49.7467,49.7467,400.0
2006-08-14 12:40:00,69.33,69.33,69.25,69.31,3500.0,49.7324,49.7324,49.675,49.718,3500.0
2006-08-14 12:45:00,69.32,69.32,69.32,69.32,2100.0,49.7252,49.7252,49.7252,49.7252,2100.0
2006-08-14 12:50:00,69.32,69.32,69.32,69.32,400.0,49.7252,49.7252,49.7252,49.7252,400.0
2006-08-14 12:55:00,69.31,69.31,69.24,69.28,1900.0,49.718,49.718,49.6678,49.6965,1900.0
2006-08-14 13:00:00,69.28,69.29,69.28,69.29,2100.0,49.6965,49.7037,49.6965,49.7037,2100.0
2006-08-14 13:05:00,69.3,69.3,69.3,69.3,400.0,49.7109,49.7109,49.7109,49.7109,400.0
2006-08-14 13:10:00,69.29,69.29,69.28,69.28,900.0,49.7037,49.7037,49.6965,49.6965,900.0
2006-08-14 13:15:00,69.26,69.26,69.23,69.23,700.0,49.6822,49.6822,49.6606,49.6606,700.0
2006-08-14 13:20:00,69.26,69.26,69.25,69.25,700.0,49.6822,49.6822,49.675,49.675,700.0
2006-08-14 13:25:00,69.24,69.24,69.22,69.22,800.0,49.6678,49.6678,49.6535,49.6535,800.0
2006-08-14 13:30:00,69.26,69.26,69.25,69.25,400.0,49.6822,49.6822,49.675,49.675,400.0
2006-08-14 13:35:00,69.29,69.29,69.29,69.29,400.0,49.7037,49.7037,49.7037,49.7037,400.0
2006-08-14 13:40:00,69.29,69.29,69.23,69.27,900.0,49.7037,49.7037,49.6606,49.6893,900.0
2006-08-14 13:45:00,69.24,69.28,69.21,69.21,6400.0,49.6678,49.6965,49.6463,49.6463,6400.0
2006-08-14 13:50:00,69.23,69.25,69.19,69.2,3600.0,49.6606,49.675,49.6319,49.6391,3600.0
2006-08-14 13:55:00,69.2,69.2,69.17,69.17,3300.0,49.6391,49.6391,49.6176,49.6176,3300.0
2006-08-14 14:00:00,69.11,69.2,69.11,69.12,1300.0,49.5746,49.6391,49.5746,49.5817,1300.0
2006-08-14 14:05:00,69.13,69.13,69.06,69.07,3900.0,49.5889,49.5889,49.5387,49.5459,3900.0
2006-08-14 14:10:00,69.06,69.09,69.0,69.0,6300.0,49.5387,49.5602,49.4957,49.4957,6300.0
2006-08-14 14:15:00,69.07,69.07,69.07,69.07,100.0,49.5459,49.5459,49.5459,49.5459,100.0
2006-08-14 14:20:00,69.01,69.01,68.96,68.96,1800.0,49.5028,49.5028,49.467,49.467,1800.0
2006-08-14 14:25:00,68.97,68.97,68.97,68.97,300.0,49.4741,49.4741,49.4741,49.4741,300.0
2006-08-14 14:30:00,69.03,69.03,69.0,69.0,1200.0,49.5172,49.5172,49.4957,49.4957,1200.0
2006-08-14 14:35:00,68.98,69.04,68.98,69.04,1600.0,49.4813,49.5243,49.4813,49.5243,1600.0
2006-08-14 14:40:00,69.07,69.07,68.99,68.99,1100.0,49.5459,49.5459,49.4885,49.4885,1100.0
2006-08-14 14:45:00,69.0,69.0,69.0,69.0,700.0,49.4957,49.4957,49.4957,49.4957,700.0
2006-08-14 14:50:00,68.98,68.98,68.93,68.93,500.0,49.4813,49.4813,49.4454,49.4454,500.0
2006-08-14 14:55:00,68.89,68.89,68.88,68.88,400.0,49.4167,49.4167,49.4096,49.4096,400.0
2006-08-14 15:00:00,68.87,68.87,68.79,68.81,1100.0,49.4024,49.4024,49.345,49.3594,1100.0
2006-08-14 15:05:00,68.77,68.77,68.73,68.73,700.0,49.3307,49.3307,49.302,49.302,700.0
2006-08-14 15:10:00,68.81,68.81,68.77,68.8,4200.0,49.3594,49.3594,49.3307,49.3522,4200.0
2006-08-14 15:15:00,68.8,68.8,68.77,68.79,4400.0,49.3522,49.3522,49.3307,49.345,4400.0
2006-08-14 15:20:00,68.77,68.8,68.77,68.8,6400.0,49.3307,49.3522,49.3307,49.3522,6400.0
2006-08-14 15:25:00,68.8,68.85,68.8,68.82,5500.0,49.3522,49.3881,49.3522,49.3665,5500.0
2006-08-14 15:30:00,68.8,68.8,68.78,68.78,700.0,49.3522,49.3522,49.3378,49.3378,700.0
2006-08-14 15:35:00,68.75,68.76,68.73,68.76,4800.0,49.3163,49.3235,49.302,49.3235,4800.0
2006-08-14 15:40:00,68.79,68.83,68.76,68.83,2000.0,49.345,49.3737,49.3235,49.3737,2000.0
2006-08-14 15:45:00,68.8,68.82,68.76,68.82,2000.0,49.3522,49.3665,49.3235,49.3665,2000.0
2006-08-14 15:50:00,68.77,68.77,68.71,68.74,3200.0,49.3307,49.3307,49.2876,49.3092,3200.0
2006-08-14 15:55:00,68.77,68.79,68.77,68.79,2700.0,49.3307,49.345,49.3307,49.345,2700.0
2006-08-14 16:00:00,68.79,68.79,68.79,68.79,0.0,49.345,49.345,49.345,49.345,0.0
2006-08-14 16:05:00,68.79,68.79,68.79,68.79,0.0,49.345,49.345,49.345,49.345,0.0
2006-08-14 16:10:00,68.79,68.79,68.79,68.79,0.0,49.345,49.345,49.345,49.345,0.0
2006-08-15 09:30:00,69.25,69.44,69.25,69.44,2700.0,49.675,49.8113,49.675,49.8113,2700.0
2006-08-15 09:35:00,69.41,69.45,69.36,69.37,1200.0,49.7898,49.8185,49.7539,49.7611,1200.0
2006-08-15 09:40:00,69.45,69.45,69.45,69.45,18500.0,49.8185,49.8185,49.8185,49.8185,18500.0
2006-08-15 09:45:00,69.36,69.46,69.36,69.46,4200.0,49.7539,49.8256,49.7539,49.8256,4200.0
2006-08-15 09:50:00,69.39,69.39,69.29,69.31,18700.0,49.7754,49.7754,49.7037,49.718,18700.0
2006-08-15 09:55:00,69.31,69.31,69.28,69.28,2300.0,49.718,49.718,49.6965,49.6965,2300.0
2006-08-15 10:00:00,69.31,69.31,69.31,69.31,100.0,49.718,49.718,49.718,49.718,100.0
2006-08-15 10:05:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-08-15 10:10:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-08-15 10:15:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-08-15 10:20:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-08-15 10:25:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-08-15 10:30:00,69.31,69.31,69.31,69.31,0.0,49.718,49.718,49.718,49.718,0.0
2006-08-15 10:35:00,69.4,69.4,69.4,69.4,100.0,49.7826,49.7826,49.7826,49.7826,100.0
2006-08-15 10:40:00,69.46,69.46,69.46,69.46,200.0,49.8256,49.8256,49.8256,49.8256,200.0
2006-08-15 10:45:00,69.59,69.59,69.59,69.59,300.0,49.9189,49.9189,49.9189,49.9189,300.0
2006-08-15 10:50:00,69.49,69.52,69.47,69.52,7000.0,49.8471,49.8687,49.8328,49.8687,7000.0
2006-08-15 10:55:00,69.48,69.48,69.48,69.48,200.0,49.84,49.84,49.84,49.84,200.0
2006-08-15 11:00:00,69.49,69.49,69.49,69.49,500.0,49.8471,49.8471,49.8471,49.8471,500.0
2006-08-15 11:05:00,69.53,69.59,69.5,69.54,2800.0,49.8758,49.9189,49.8543,49.883,2800.0
2006-08-15 11:10:00,69.58,69.6,69.52,69.52,1000.0,49.9117,49.9261,49.8687,49.8687,1000.0
2006-08-15 11:15:00,69.52,69.52,69.49,69.49,1100.0,49.8687,49.8687,49.8471,49.8471,1100.0
2006-08-15 11:20:00,69.5,69.51,69.47,69.49,7700.0,49.8543,49.8615,49.8328,49.8471,7700.0
2006-08-15 11:25:00,69.5,69.5,69.48,69.48,400.0,49.8543,49.8543,49.84,49.84,400.0
2006-08-15 11:30:00,69.5,69.55,69.5,69.55,2000.0,49.8543,49.8902,49.8543,49.8902,2000.0
2006-08-15 11:35:00,69.44,69.5,69.44,69.5,200.0,49.8113,49.8543,49.8113,49.8543,200.0
2006-08-15 11:40:00,69.49,69.5,69.48,69.5,600.0,49.8471,49.8543,49.84,49.8543,600.0
2006-08-15 11:45:00,69.5,69.5,69.5,69.5,0.0,49.8543,49.8543,49.8543,49.8543,0.0
2006-08-15 11:50:00,69.6,69.6,69.53,69.53,200.0,49.9261,49.9261,49.8758,49.8758,200.0
2006-08-15 11:55:00,69.53,69.53,69.53,69.53,0.0,49.8758,49.8758,49.8758,49.8758,0.0
2006-08-15 12:00:00,69.48,69.48,69.48,69.48,300.0,49.84,49.84,49.84,49.84,300.0
2006-08-15 12:05:00,69.43,69.43,69.43,69.43,400.0,49.8041,49.8041,49.8041,49.8041,400.0
2006-08-15 12:10:00,69.52,69.57,69.52,69.57,300.0,49.8687,49.9045,49.8687,49.9045,300.0
2006-08-15 12:15:00,69.57,69.57,69.57,69.57,0.0,49.9045,49.9045,49.9045,49.9045,0.0
2006-08-15 12:20:00,69.47,69.52,69.45,69.48,600.0,49.8328,49.8687,49.8185,49.84,600.0
2006-08-15 12:25:00,69.48,69.48,69.48,69.48,0.0,49.84,49.84,49.84,49.84,0.0
2006-08-15 12:30:00,69.48,69.48,69.48,69.48,0.0,49.84,49.84,49.84,49.84,0.0
2006-08-15 12:35:00,69.53,69.53,69.53,69.53,500.0,49.8758,49.8758,49.8758,49.8758,500.0
2006-08-15 12:40:00,69.54,69.56,69.54,69.56,400.0,49.883,49.8974,49.883,49.8974,400.0
2006-08-15 12:45:00,69.56,69.56,69.56,69.56,0.0,49.8974,49.8974,49.8974,49.8974,0.0
2006-08-15 12:50:00,69.6,69.6,69.59,69.59,200.0,49.9261,49.9261,49.9189,49.9189,200.0
2006-08-15 12:55:00,69.57,69.57,69.57,69.57,100.0,49.9045,49.9045,49.9045,49.9045,100.0
2006-08-15 13:00:00,69.57,69.57,69.57,69.57,0.0,49.9045,49.9045,49.9045,49.9045,0.0
2006-08-15 13:05:00,69.5,69.5,69.5,69.5,300.0,49.8543,49.8543,49.8543,49.8543,300.0
2006-08-15 13:10:00,69.47,69.49,69.47,69.49,1600.0,49.8328,49.8471,49.8328,49.8471,1600.0
2006-08-15 13:15:00,69.5,69.5,69.42,69.44,2700.0,49.8543,49.8543,49.7969,49.8113,2700.0
2006-08-15 13:20:00,69.47,69.47,69.47,69.47,3500.0,49.8328,49.8328,49.8328,49.8328,3500.0
2006-08-15 13:25:00,69.5,69.5,69.5,69.5,500.0,49.8543,49.8543,49.8543,49.8543,500.0
2006-08-15 13:30:00,69.46,69.46,69.46,69.46,100.0,49.8256,49.8256,49.8256,49.8256,100.0
2006-08-15 13:35:00,69.54,69.54,69.54,69.54,400.0,49.883,49.883,49.883,49.883,400.0
2006-08-15 13:40:00,69.48,69.48,69.48,69.48,700.0,49.84,49.84,49.84,49.84,700.0
2006-08-15 13:45:00,69.48,69.48,69.48,69.48,0.0,49.84,49.84,49.84,49.84,0.0
2006-08-15 13:50:00,69.43,69.43,69.43,69.43,100.0,49.8041,49.8041,49.8041,49.8041,100.0
2006-08-15 13:55:00,69.52,69.53,69.51,69.51,700.0,49.8687,49.8758,49.8615,49.8615,700.0
2006-08-15 14:00:00,69.53,69.53,69.52,69.52,400.0,49.8758,49.8758,49.8687,49.8687,400.0
2006-08-15 14:05:00,69.52,69.52,69.52,69.52,0.0,49.8687,49.8687,49.8687,49.8687,0.0
2006-08-15 14:10:00,69.53,69.53,69.52,69.52,800.0,49.8758,49.8758,49.8687,49.8687,800.0
2006-08-15 14:15:00,69.48,69.52,69.48,69.52,14200.0,49.84,49.8687,49.84,49.8687,14200.0
2006-08-15 14:20:00,69.51,69.55,69.5,69.55,2600.0,49.8615,49.8902,49.8543,49.8902,2600.0
2006-08-15 14:25:00,69.65,69.65,69.53,69.53,4200.0,49.9619,49.9619,49.8758,49.8758,4200.0
2006-08-15 14:30:00,69.55,69.62,69.54,69.55,3600.0,49.8902,49.9404,49.883,49.8902,3600.0
2006-08-15 14:35:00,69.59,69.68,69.59,69.68,4100.0,49.9189,49.9834,49.9189,49.9834,4100.0
2006-08-15 14:40:00,69.68,69.68,69.68,69.68,0.0,49.9834,49.9834,49.9834,49.9834,0.0
2006-08-15 14:45:00,69.64,69.64,69.64,69.64,1000.0,49.9547,49.9547,49.9547,49.9547,1000.0
2006-08-15 14:50:00,69.62,69.7,69.62,69.7,300.0,49.9404,49.9978,49.9404,49.9978,300.0
2006-08-15 14:55:00,69.69,69.69,69.67,69.67,400.0,49.9906,49.9906,49.9763,49.9763,400.0
2006-08-15 15:00:00,69.68,69.69,69.68,69.69,1300.0,49.9834,49.9906,49.9834,49.9906,1300.0
2006-08-15 15:05:00,69.68,69.68,69.68,69.68,500.0,49.9834,49.9834,49.9834,49.9834,500.0
2006-08-15 15:10:00,69.72,69.72,69.72,69.72,300.0,50.0121,50.0121,50.0121,50.0121,300.0
2006-08-15 15:15:00,69.74,69.74,69.74,69.74,400.0,50.0265,50.0265,50.0265,50.0265,400.0
2006-08-15 15:20:00,69.74,69.74,69.74,69.74,300.0,50.0265,50.0265,50.0265,50.0265,300.0
2006-08-15 15:25:00,69.74,69.74,69.74,69.74,0.0,50.0265,50.0265,50.0265,50.0265,0.0
2006-08-15 15:30:00,69.74,69.74,69.74,69.74,0.0,50.0265,50.0265,50.0265,50.0265,0.0
2006-08-15 15:35:00,69.74,69.74,69.74,69.74,0.0,50.0265,50.0265,50.0265,50.0265,0.0
2006-08-15 15:40:00,69.7,69.77,69.7,69.77,200.0,49.9978,50.048,49.9978,50.048,200.0
2006-08-15 15:45:00,69.74,69.79,69.74,69.79,400.0,50.0265,50.0623,50.0265,50.0623,400.0
2006-08-15 15:50:00,69.69,69.73,69.69,69.73,1700.0,49.9906,50.0193,49.9906,50.0193,1700.0
2006-08-15 15:55:00,69.66,69.66,69.66,69.66,100.0,49.9691,49.9691,49.9691,49.9691,100.0
2006-08-15 16:00:00,69.66,69.66,69.66,69.66,0.0,49.9691,49.9691,49.9691,49.9691,0.0
2006-08-15 16:05:00,69.76,69.76,69.76,69.76,300.0,50.0408,50.0408,50.0408,50.0408,300.0
2006-08-15 16:10:00,69.76,69.76,69.76,69.76,0.0,50.0408,50.0408,50.0408,50.0408,0.0
2006-08-16 09:30:00,70.05,70.07,70.05,70.07,4400.0,50.2489,50.2632,50.2489,50.2632,4400.0
2006-08-16 09:35:00,70.07,70.07,70.07,70.07,1500.0,50.2632,50.2632,50.2632,50.2632,1500.0
2006-08-16 09:40:00,70.08,70.11,70.08,70.11,4100.0,50.2704,50.2919,50.2704,50.2919,4100.0
2006-08-16 09:45:00,70.01,70.01,70.01,70.01,1700.0,50.2202,50.2202,50.2202,50.2202,1700.0
2006-08-16 09:50:00,69.92,70.0,69.92,70.0,400.0,50.1556,50.213,50.1556,50.213,400.0
2006-08-16 09:55:00,70.0,70.0,70.0,70.0,0.0,50.213,50.213,50.213,50.213,0.0
2006-08-16 10:00:00,70.0,70.0,70.0,70.0,0.0,50.213,50.213,50.213,50.213,0.0
2006-08-16 10:05:00,69.99,69.99,69.99,69.99,100.0,50.2058,50.2058,50.2058,50.2058,100.0
2006-08-16 10:10:00,69.99,69.99,69.99,69.99,0.0,50.2058,50.2058,50.2058,50.2058,0.0
2006-08-16 10:15:00,69.99,69.99,69.99,69.99,100.0,50.2058,50.2058,50.2058,50.2058,100.0
2006-08-16 10:20:00,69.88,69.88,69.88,69.88,1000.0,50.1269,50.1269,50.1269,50.1269,1000.0
2006-08-16 10:25:00,69.9,69.92,69.9,69.92,200.0,50.1413,50.1556,50.1413,50.1556,200.0
2006-08-16 10:30:00,69.93,69.93,69.93,69.93,100.0,50.1628,50.1628,50.1628,50.1628,100.0
2006-08-16 10:35:00,69.93,69.93,69.93,69.93,0.0,50.1628,50.1628,50.1628,50.1628,0.0
2006-08-16 10:40:00,69.93,69.93,69.93,69.93,0.0,50.1628,50.1628,50.1628,50.1628,0.0
2006-08-16 10:45:00,69.93,69.93,69.93,69.93,0.0,50.1628,50.1628,50.1628,50.1628,0.0
2006-08-16 10:50:00,70.08,70.09,70.01,70.09,15400.0,50.2704,50.2775,50.2202,50.2775,15400.0
2006-08-16 10:55:00,70.09,70.09,70.09,70.09,0.0,50.2775,50.2775,50.2775,50.2775,0.0
2006-08-16 11:00:00,70.09,70.09,70.07,70.07,3300.0,50.2775,50.2775,50.2632,50.2632,3300.0
2006-08-16 11:05:00,70.03,70.03,70.03,70.03,200.0,50.2345,50.2345,50.2345,50.2345,200.0
2006-08-16 11:10:00,70.05,70.05,70.0,70.0,5300.0,50.2489,50.2489,50.213,50.213,5300.0
2006-08-16 11:15:00,70.04,70.06,69.99,70.06,2600.0,50.2417,50.256,50.2058,50.256,2600.0
2006-08-16 11:20:00,70.06,70.06,70.06,70.06,0.0,50.256,50.256,50.256,50.256,0.0
2006-08-16 11:25:00,70.03,70.06,70.03,70.06,5600.0,50.2345,50.256,50.2345,50.256,5600.0
2006-08-16 11:30:00,70.06,70.06,70.06,70.06,0.0,50.256,50.256,50.256,50.256,0.0
2006-08-16 11:35:00,70.09,70.09,70.09,70.09,1800.0,50.2775,50.2775,50.2775,50.2775,1800.0
2006-08-16 11:40:00,70.09,70.09,70.09,70.09,0.0,50.2775,50.2775,50.2775,50.2775,0.0
2006-08-16 11:45:00,70.07,70.1,70.04,70.04,4000.0,50.2632,50.2847,50.2417,50.2417,4000.0
2006-08-16 11:50:00,70.04,70.04,70.04,70.04,0.0,50.2417,50.2417,50.2417,50.2417,0.0
2006-08-16 11:55:00,70.09,70.09,70.09,70.09,4200.0,50.2775,50.2775,50.2775,50.2775,4200.0
2006-08-16 12:00:00,70.09,70.09,70.09,70.09,0.0,50.2775,50.2775,50.2775,50.2775,0.0
2006-08-16 12:05:00,70.08,70.08,70.08,70.08,600.0,50.2704,50.2704,50.2704,50.2704,600.0
2006-08-16 12:10:00,70.08,70.14,70.08,70.14,900.0,50.2704,50.3134,50.2704,50.3134,900.0
2006-08-16 12:15:00,70.15,70.15,70.15,70.15,300.0,50.3206,50.3206,50.3206,50.3206,300.0
2006-08-16 12:20:00,70.17,70.17,70.17,70.17,300.0,50.3349,50.3349,50.3349,50.3349,300.0
2006-08-16 12:25:00,70.15,70.15,70.15,70.15,400.0,50.3206,50.3206,50.3206,50.3206,400.0
2006-08-16 12:30:00,70.15,70.15,70.15,70.15,0.0,50.3206,50.3206,50.3206,50.3206,0.0
2006-08-16 12:35:00,70.16,70.18,70.16,70.18,300.0,50.3278,50.3421,50.3278,50.3421,300.0
2006-08-16 12:40:00,70.18,70.18,70.18,70.18,0.0,50.3421,50.3421,50.3421,50.3421,0.0
2006-08-16 12:45:00,70.19,70.2,70.19,70.2,3100.0,50.3493,50.3565,50.3493,50.3565,3100.0
2006-08-16 12:50:00,70.2,70.2,70.18,70.18,30000.0,50.3565,50.3565,50.3421,50.3421,30000.0
2006-08-16 12:55:00,70.08,70.08,70.08,70.08,2200.0,50.2704,50.2704,50.2704,50.2704,2200.0
2006-08-16 13:00:00,70.13,70.13,70.13,70.13,5000.0,50.3062,50.3062,50.3062,50.3062,5000.0
2006-08-16 13:05:00,70.13,70.13,70.13,70.13,0.0,50.3062,50.3062,50.3062,50.3062,0.0
2006-08-16 13:10:00,70.13,70.13,70.13,70.13,0.0,50.3062,50.3062,50.3062,50.3062,0.0
2006-08-16 13:15:00,70.19,70.19,70.1,70.1,12100.0,50.3493,50.3493,50.2847,50.2847,12100.0
2006-08-16 13:20:00,70.12,70.12,70.12,70.12,100.0,50.2991,50.2991,50.2991,50.2991,100.0
2006-08-16 13:25:00,70.08,70.11,70.08,70.11,20000.0,50.2704,50.2919,50.2704,50.2919,20000.0
2006-08-16 13:30:00,70.11,70.11,70.11,70.11,0.0,50.2919,50.2919,50.2919,50.2919,0.0
2006-08-16 13:35:00,70.11,70.11,70.11,70.11,0.0,50.2919,50.2919,50.2919,50.2919,0.0
2006-08-16 13:40:00,70.11,70.11,70.11,70.11,0.0,50.2919,50.2919,50.2919,50.2919,0.0
2006-08-16 13:45:00,70.11,70.11,70.11,70.11,0.0,50.2919,50.2919,50.2919,50.2919,0.0
2006-08-16 13:50:00,70.11,70.11,70.11,70.11,0.0,50.2919,50.2919,50.2919,50.2919,0.0
2006-08-16 13:55:00,70.11,70.11,70.11,70.11,800.0,50.2919,50.2919,50.2919,50.2919,800.0
2006-08-16 14:00:00,70.12,70.14,70.12,70.14,900.0,50.2991,50.3134,50.2991,50.3134,900.0
2006-08-16 14:05:00,70.14,70.14,70.14,70.14,0.0,50.3134,50.3134,50.3134,50.3134,0.0
2006-08-16 14:10:00,70.17,70.17,70.17,70.17,100.0,50.3349,50.3349,50.3349,50.3349,100.0
2006-08-16 14:15:00,70.17,70.17,70.17,70.17,0.0,50.3349,50.3349,50.3349,50.3349,0.0
2006-08-16 14:20:00,70.18,70.18,70.15,70.15,400.0,50.3421,50.3421,50.3206,50.3206,400.0
2006-08-16 14:25:00,70.17,70.17,70.17,70.17,200.0,50.3349,50.3349,50.3349,50.3349,200.0
2006-08-16 14:30:00,70.21,70.21,70.21,70.21,100.0,50.3636,50.3636,50.3636,50.3636,100.0
2006-08-16 14:35:00,70.24,70.26,70.2,70.2,600.0,50.3851,50.3995,50.3565,50.3565,600.0
2006-08-16 14:40:00,70.27,70.27,70.22,70.22,1400.0,50.4067,50.4067,50.3708,50.3708,1400.0
2006-08-16 14:45:00,70.29,70.29,70.28,70.28,1100.0,50.421,50.421,50.4138,50.4138,1100.0
2006-08-16 14:50:00,70.24,70.25,70.24,70.25,300.0,50.3851,50.3923,50.3851,50.3923,300.0
2006-08-16 14:55:00,70.25,70.31,70.25,70.27,2000.0,50.3923,50.4354,50.3923,50.4067,2000.0
2006-08-16 15:00:00,70.32,70.32,70.32,70.32,100.0,50.4425,50.4425,50.4425,50.4425,100.0
2006-08-16 15:05:00,70.32,70.37,70.32,70.36,1400.0,50.4425,50.4784,50.4425,50.4712,1400.0
2006-08-16 15:10:00,70.32,70.33,70.32,70.33,300.0,50.4425,50.4497,50.4425,50.4497,300.0
2006-08-16 15:15:00,70.33,70.33,70.33,70.33,0.0,50.4497,50.4497,50.4497,50.4497,0.0
2006-08-16 15:20:00,70.35,70.38,70.3,70.37,3200.0,50.464,50.4856,50.4282,50.4784,3200.0
2006-08-16 15:25:00,70.32,70.32,70.32,70.32,100.0,50.4425,50.4425,50.4425,50.4425,100.0
2006-08-16 15:30:00,70.36,70.36,70.36,70.36,100.0,50.4712,50.4712,50.4712,50.4712,100.0
2006-08-16 15:35:00,70.4,70.4,70.37,70.37,1300.0,50.4999,50.4999,50.4784,50.4784,1300.0
2006-08-16 15:40:00,70.39,70.39,70.39,70.39,200.0,50.4927,50.4927,50.4927,50.4927,200.0
2006-08-16 15:45:00,70.39,70.39,70.39,70.39,0.0,50.4927,50.4927,50.4927,50.4927,0.0
2006-08-16 15:50:00,70.32,70.32,70.3,70.3,500.0,50.4425,50.4425,50.4282,50.4282,500.0
2006-08-16 15:55:00,70.32,70.32,70.25,70.25,700.0,50.4425,50.4425,50.3923,50.3923,700.0
2006-08-16 16:00:00,70.34,70.34,70.34,70.34,100.0,50.4569,50.4569,50.4569,50.4569,100.0
2006-08-16 16:05:00,70.34,70.34,70.34,70.34,0.0,50.4569,50.4569,50.4569,50.4569,0.0
2006-08-16 16:10:00,70.34,70.34,70.34,70.34,0.0,50.4569,50.4569,50.4569,50.4569,0.0
2006-08-17 09:35:00,70.22,70.35,70.18,70.35,7100.0,50.3708,50.464,50.3421,50.464,7100.0
2006-08-17 09:40:00,70.35,70.35,70.35,70.35,0.0,50.464,50.464,50.464,50.464,0.0
2006-08-17 09:45:00,70.26,70.26,70.26,70.26,200.0,50.3995,50.3995,50.3995,50.3995,200.0
2006-08-17 09:50:00,70.27,70.34,70.27,70.34,3200.0,50.4067,50.4569,50.4067,50.4569,3200.0
2006-08-17 09:55:00,70.28,70.28,70.28,70.28,100.0,50.4138,50.4138,50.4138,50.4138,100.0
2006-08-17 10:00:00,70.32,70.36,70.32,70.36,10000.0,50.4425,50.4712,50.4425,50.4712,10000.0
2006-08-17 10:05:00,70.4,70.4,70.4,70.4,100.0,50.4999,50.4999,50.4999,50.4999,100.0
2006-08-17 10:10:00,70.34,70.34,70.34,70.34,100.0,50.4569,50.4569,50.4569,50.4569,100.0
2006-08-17 10:15:00,70.38,70.38,70.33,70.33,400.0,50.4856,50.4856,50.4497,50.4497,400.0
2006-08-17 10:20:00,70.39,70.43,70.39,70.43,3100.0,50.4927,50.5214,50.4927,50.5214,3100.0
2006-08-17 10:25:00,70.32,70.32,70.32,70.32,100.0,50.4425,50.4425,50.4425,50.4425,100.0
2006-08-17 10:30:00,70.31,70.33,70.31,70.33,4000.0,50.4354,50.4497,50.4354,50.4497,4000.0
2006-08-17 10:35:00,70.37,70.37,70.36,70.36,2200.0,50.4784,50.4784,50.4712,50.4712,2200.0
2006-08-17 10:40:00,70.34,70.34,70.31,70.31,2100.0,50.4569,50.4569,50.4354,50.4354,2100.0
2006-08-17 10:45:00,70.4,70.4,70.39,70.39,4500.0,50.4999,50.4999,50.4927,50.4927,4500.0
2006-08-17 10:50:00,70.39,70.39,70.39,70.39,1000.0,50.4927,50.4927,50.4927,50.4927,1000.0
2006-08-17 10:55:00,70.39,70.39,70.39,70.39,0.0,50.4927,50.4927,50.4927,50.4927,0.0
2006-08-17 11:00:00,70.4,70.4,70.4,70.4,200.0,50.4999,50.4999,50.4999,50.4999,200.0
2006-08-17 11:05:00,70.44,70.44,70.44,70.44,1900.0,50.5286,50.5286,50.5286,50.5286,1900.0
2006-08-17 11:10:00,70.41,70.41,70.41,70.41,400.0,50.5071,50.5071,50.5071,50.5071,400.0
2006-08-17 11:15:00,70.5,70.5,70.43,70.46,2800.0,50.5716,50.5716,50.5214,50.543,2800.0
2006-08-17 11:20:00,70.45,70.45,70.45,70.45,100.0,50.5358,50.5358,50.5358,50.5358,100.0
2006-08-17 11:25:00,70.45,70.45,70.45,70.45,0.0,50.5358,50.5358,50.5358,50.5358,0.0
2006-08-17 11:30:00,70.55,70.55,70.55,70.55,2900.0,50.6075,50.6075,50.6075,50.6075,2900.0
2006-08-17 11:35:00,70.54,70.54,70.48,70.48,20100.0,50.6003,50.6003,50.5573,50.5573,20100.0
2006-08-17 11:40:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-08-17 11:45:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-08-17 11:50:00,70.5,70.5,70.49,70.49,1600.0,50.5716,50.5716,50.5645,50.5645,1600.0
2006-08-17 11:55:00,70.48,70.48,70.47,70.47,400.0,50.5573,50.5573,50.5501,50.5501,400.0
2006-08-17 12:00:00,70.47,70.47,70.47,70.47,0.0,50.5501,50.5501,50.5501,50.5501,0.0
2006-08-17 12:05:00,70.45,70.48,70.45,70.48,800.0,50.5358,50.5573,50.5358,50.5573,800.0
2006-08-17 12:10:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-08-17 12:15:00,70.5,70.53,70.5,70.53,200.0,50.5716,50.5932,50.5716,50.5932,200.0
2006-08-17 12:20:00,70.53,70.56,70.5,70.56,600.0,50.5932,50.6147,50.5716,50.6147,600.0
2006-08-17 12:25:00,70.59,70.59,70.59,70.59,100.0,50.6362,50.6362,50.6362,50.6362,100.0
2006-08-17 12:30:00,70.61,70.61,70.61,70.61,200.0,50.6506,50.6506,50.6506,50.6506,200.0
2006-08-17 12:35:00,70.56,70.58,70.56,70.58,1900.0,50.6147,50.629,50.6147,50.629,1900.0
2006-08-17 12:40:00,70.56,70.6,70.56,70.6,500.0,50.6147,50.6434,50.6147,50.6434,500.0
2006-08-17 12:45:00,70.6,70.6,70.6,70.6,0.0,50.6434,50.6434,50.6434,50.6434,0.0
2006-08-17 12:50:00,70.61,70.64,70.58,70.58,6500.0,50.6506,50.6721,50.629,50.629,6500.0
2006-08-17 12:55:00,70.58,70.58,70.58,70.58,0.0,50.629,50.629,50.629,50.629,0.0
2006-08-17 13:00:00,70.62,70.62,70.61,70.62,300.0,50.6577,50.6577,50.6506,50.6577,300.0
2006-08-17 13:05:00,70.63,70.63,70.62,70.62,1200.0,50.6649,50.6649,50.6577,50.6577,1200.0
2006-08-17 13:10:00,70.63,70.63,70.62,70.62,2000.0,50.6649,50.6649,50.6577,50.6577,2000.0
2006-08-17 13:15:00,70.62,70.62,70.62,70.62,0.0,50.6577,50.6577,50.6577,50.6577,0.0
2006-08-17 13:20:00,70.67,70.67,70.67,70.67,100.0,50.6936,50.6936,50.6936,50.6936,100.0
2006-08-17 13:25:00,70.62,70.66,70.62,70.63,2300.0,50.6577,50.6864,50.6577,50.6649,2300.0
2006-08-17 13:30:00,70.57,70.57,70.57,70.57,500.0,50.6219,50.6219,50.6219,50.6219,500.0
2006-08-17 13:35:00,70.63,70.63,70.6,70.6,1200.0,50.6649,50.6649,50.6434,50.6434,1200.0
2006-08-17 13:40:00,70.54,70.54,70.54,70.54,200.0,50.6003,50.6003,50.6003,50.6003,200.0
2006-08-17 13:45:00,70.54,70.54,70.54,70.54,100.0,50.6003,50.6003,50.6003,50.6003,100.0
2006-08-17 13:50:00,70.51,70.53,70.51,70.53,400.0,50.5788,50.5932,50.5788,50.5932,400.0
2006-08-17 13:55:00,70.44,70.47,70.44,70.47,4000.0,50.5286,50.5501,50.5286,50.5501,4000.0
2006-08-17 14:00:00,70.47,70.47,70.43,70.46,3100.0,50.5501,50.5501,50.5214,50.543,3100.0
2006-08-17 14:05:00,70.43,70.44,70.43,70.43,2500.0,50.5214,50.5286,50.5214,50.5214,2500.0
2006-08-17 14:10:00,70.43,70.43,70.43,70.43,0.0,50.5214,50.5214,50.5214,50.5214,0.0
2006-08-17 14:15:00,70.39,70.39,70.34,70.34,700.0,50.4927,50.4927,50.4569,50.4569,700.0
2006-08-17 14:20:00,70.3,70.3,70.3,70.3,100.0,50.4282,50.4282,50.4282,50.4282,100.0
2006-08-17 14:25:00,70.31,70.31,70.28,70.28,500.0,50.4354,50.4354,50.4138,50.4138,500.0
2006-08-17 14:30:00,70.28,70.28,70.28,70.28,0.0,50.4138,50.4138,50.4138,50.4138,0.0
2006-08-17 14:35:00,70.29,70.36,70.29,70.36,2400.0,50.421,50.4712,50.421,50.4712,2400.0
2006-08-17 14:40:00,70.37,70.37,70.32,70.34,12200.0,50.4784,50.4784,50.4425,50.4569,12200.0
2006-08-17 14:45:00,70.39,70.39,70.34,70.34,700.0,50.4927,50.4927,50.4569,50.4569,700.0
2006-08-17 14:50:00,70.36,70.47,70.36,70.47,600.0,50.4712,50.5501,50.4712,50.5501,600.0
2006-08-17 14:55:00,70.37,70.42,70.37,70.42,2100.0,50.4784,50.5143,50.4784,50.5143,2100.0
2006-08-17 15:00:00,70.39,70.42,70.37,70.42,10200.0,50.4927,50.5143,50.4784,50.5143,10200.0
2006-08-17 15:05:00,70.47,70.47,70.44,70.44,2100.0,50.5501,50.5501,50.5286,50.5286,2100.0
2006-08-17 15:10:00,70.51,70.51,70.48,70.51,2300.0,50.5788,50.5788,50.5573,50.5788,2300.0
2006-08-17 15:15:00,70.51,70.51,70.51,70.51,0.0,50.5788,50.5788,50.5788,50.5788,0.0
2006-08-17 15:20:00,70.45,70.49,70.45,70.49,200.0,50.5358,50.5645,50.5358,50.5645,200.0
2006-08-17 15:25:00,70.47,70.49,70.43,70.45,3500.0,50.5501,50.5645,50.5214,50.5358,3500.0
2006-08-17 15:30:00,70.47,70.47,70.44,70.44,1900.0,50.5501,50.5501,50.5286,50.5286,1900.0
2006-08-17 15:35:00,70.5,70.5,70.5,70.5,800.0,50.5716,50.5716,50.5716,50.5716,800.0
2006-08-17 15:40:00,70.46,70.51,70.46,70.49,2800.0,50.543,50.5788,50.543,50.5645,2800.0
2006-08-17 15:45:00,70.5,70.5,70.5,70.5,4400.0,50.5716,50.5716,50.5716,50.5716,4400.0
2006-08-17 15:50:00,70.47,70.47,70.46,70.46,600.0,50.5501,50.5501,50.543,50.543,600.0
2006-08-17 15:55:00,70.47,70.5,70.47,70.5,1200.0,50.5501,50.5716,50.5501,50.5716,1200.0
2006-08-17 16:00:00,70.5,70.5,70.5,70.5,0.0,50.5716,50.5716,50.5716,50.5716,0.0
2006-08-17 16:05:00,70.42,70.42,70.42,70.42,100.0,50.5143,50.5143,50.5143,50.5143,100.0
2006-08-17 16:10:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-08-18 09:30:00,70.45,70.55,70.45,70.55,5100.0,50.5358,50.6075,50.5358,50.6075,5100.0
2006-08-18 09:35:00,70.55,70.59,70.55,70.59,7100.0,50.6075,50.6362,50.6075,50.6362,7100.0
2006-08-18 09:40:00,70.44,70.46,70.44,70.46,4200.0,50.5286,50.543,50.5286,50.543,4200.0
2006-08-18 09:45:00,70.46,70.46,70.46,70.46,300.0,50.543,50.543,50.543,50.543,300.0
2006-08-18 09:50:00,70.4,70.4,70.38,70.38,4100.0,50.4999,50.4999,50.4856,50.4856,4100.0
2006-08-18 09:55:00,70.3,70.3,70.27,70.27,10900.0,50.4282,50.4282,50.4067,50.4067,10900.0
2006-08-18 10:00:00,70.24,70.28,70.23,70.28,5200.0,50.3851,50.4138,50.378,50.4138,5200.0
2006-08-18 10:05:00,70.28,70.28,70.28,70.28,0.0,50.4138,50.4138,50.4138,50.4138,0.0
2006-08-18 10:10:00,70.26,70.26,70.26,70.26,400.0,50.3995,50.3995,50.3995,50.3995,400.0
2006-08-18 10:15:00,70.28,70.31,70.27,70.29,5600.0,50.4138,50.4354,50.4067,50.421,5600.0
2006-08-18 10:20:00,70.25,70.28,70.25,70.28,400.0,50.3923,50.4138,50.3923,50.4138,400.0
2006-08-18 10:25:00,70.22,70.28,70.22,70.28,4800.0,50.3708,50.4138,50.3708,50.4138,4800.0
2006-08-18 10:30:00,70.27,70.3,70.27,70.3,14900.0,50.4067,50.4282,50.4067,50.4282,14900.0
2006-08-18 10:35:00,70.19,70.19,70.19,70.19,100.0,50.3493,50.3493,50.3493,50.3493,100.0
2006-08-18 10:40:00,70.35,70.35,70.35,70.35,1000.0,50.464,50.464,50.464,50.464,1000.0
2006-08-18 10:45:00,70.35,70.35,70.35,70.35,0.0,50.464,50.464,50.464,50.464,0.0
2006-08-18 10:50:00,70.35,70.35,70.35,70.35,0.0,50.464,50.464,50.464,50.464,0.0
2006-08-18 10:55:00,70.35,70.35,70.35,70.35,0.0,50.464,50.464,50.464,50.464,0.0
2006-08-18 11:00:00,70.4,70.41,70.4,70.41,2500.0,50.4999,50.5071,50.4999,50.5071,2500.0
2006-08-18 11:05:00,70.44,70.44,70.41,70.41,600.0,50.5286,50.5286,50.5071,50.5071,600.0
2006-08-18 11:10:00,70.41,70.41,70.41,70.41,0.0,50.5071,50.5071,50.5071,50.5071,0.0
2006-08-18 11:15:00,70.41,70.41,70.41,70.41,0.0,50.5071,50.5071,50.5071,50.5071,0.0
2006-08-18 11:20:00,70.42,70.43,70.42,70.43,2800.0,50.5143,50.5214,50.5143,50.5214,2800.0
2006-08-18 11:25:00,70.33,70.33,70.31,70.31,3600.0,50.4497,50.4497,50.4354,50.4354,3600.0
2006-08-18 11:30:00,70.31,70.31,70.29,70.29,5000.0,50.4354,50.4354,50.421,50.421,5000.0
2006-08-18 11:35:00,70.31,70.31,70.29,70.29,200.0,50.4354,50.4354,50.421,50.421,200.0
2006-08-18 11:40:00,70.35,70.39,70.35,70.39,1900.0,50.464,50.4927,50.464,50.4927,1900.0
2006-08-18 11:45:00,70.39,70.39,70.39,70.39,600.0,50.4927,50.4927,50.4927,50.4927,600.0
2006-08-18 11:50:00,70.38,70.38,70.37,70.37,800.0,50.4856,50.4856,50.4784,50.4784,800.0
2006-08-18 11:55:00,70.37,70.41,70.37,70.38,1700.0,50.4784,50.5071,50.4784,50.4856,1700.0
2006-08-18 12:00:00,70.38,70.38,70.38,70.38,0.0,50.4856,50.4856,50.4856,50.4856,0.0
2006-08-18 12:05:00,70.38,70.38,70.38,70.38,300.0,50.4856,50.4856,50.4856,50.4856,300.0
2006-08-18 12:10:00,70.38,70.38,70.37,70.37,2200.0,50.4856,50.4856,50.4784,50.4784,2200.0
2006-08-18 12:15:00,70.38,70.39,70.38,70.39,2000.0,50.4856,50.4927,50.4856,50.4927,2000.0
2006-08-18 12:20:00,70.39,70.39,70.39,70.39,0.0,50.4927,50.4927,50.4927,50.4927,0.0
2006-08-18 12:25:00,70.38,70.44,70.38,70.44,1300.0,50.4856,50.5286,50.4856,50.5286,1300.0
2006-08-18 12:30:00,70.47,70.47,70.47,70.47,10000.0,50.5501,50.5501,50.5501,50.5501,10000.0
2006-08-18 12:35:00,70.41,70.41,70.36,70.36,2100.0,50.5071,50.5071,50.4712,50.4712,2100.0
2006-08-18 12:40:00,70.41,70.41,70.39,70.4,500.0,50.5071,50.5071,50.4927,50.4999,500.0
2006-08-18 12:45:00,70.42,70.42,70.42,70.42,200.0,50.5143,50.5143,50.5143,50.5143,200.0
2006-08-18 12:50:00,70.44,70.46,70.44,70.46,400.0,50.5286,50.543,50.5286,50.543,400.0
2006-08-18 12:55:00,70.47,70.47,70.47,70.47,100.0,50.5501,50.5501,50.5501,50.5501,100.0
2006-08-18 13:00:00,70.42,70.42,70.42,70.42,2400.0,50.5143,50.5143,50.5143,50.5143,2400.0
2006-08-18 13:05:00,70.47,70.47,70.47,70.47,100.0,50.5501,50.5501,50.5501,50.5501,100.0
2006-08-18 13:10:00,70.47,70.47,70.47,70.47,0.0,50.5501,50.5501,50.5501,50.5501,0.0
2006-08-18 13:15:00,70.47,70.47,70.47,70.47,3000.0,50.5501,50.5501,50.5501,50.5501,3000.0
2006-08-18 13:20:00,70.51,70.56,70.51,70.52,1600.0,50.5788,50.6147,50.5788,50.586,1600.0
2006-08-18 13:25:00,70.5,70.5,70.45,70.48,600.0,50.5716,50.5716,50.5358,50.5573,600.0
2006-08-18 13:30:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-08-18 13:35:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-08-18 13:40:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-08-18 13:45:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-08-18 13:50:00,70.52,70.52,70.52,70.52,100.0,50.586,50.586,50.586,50.586,100.0
2006-08-18 13:55:00,70.52,70.53,70.47,70.47,1700.0,50.586,50.5932,50.5501,50.5501,1700.0
2006-08-18 14:00:00,70.48,70.48,70.48,70.48,600.0,50.5573,50.5573,50.5573,50.5573,600.0
2006-08-18 14:05:00,70.45,70.49,70.45,70.47,1800.0,50.5358,50.5645,50.5358,50.5501,1800.0
2006-08-18 14:10:00,70.53,70.53,70.52,70.52,800.0,50.5932,50.5932,50.586,50.586,800.0
2006-08-18 14:15:00,70.52,70.52,70.52,70.52,0.0,50.586,50.586,50.586,50.586,0.0
2006-08-18 14:20:00,70.52,70.52,70.52,70.52,0.0,50.586,50.586,50.586,50.586,0.0
2006-08-18 14:25:00,70.55,70.55,70.54,70.54,200.0,50.6075,50.6075,50.6003,50.6003,200.0
2006-08-18 14:30:00,70.57,70.57,70.57,70.57,100.0,50.6219,50.6219,50.6219,50.6219,100.0
2006-08-18 14:35:00,70.61,70.61,70.59,70.59,200.0,50.6506,50.6506,50.6362,50.6362,200.0
2006-08-18 14:40:00,70.64,70.64,70.57,70.57,2500.0,50.6721,50.6721,50.6219,50.6219,2500.0
2006-08-18 14:45:00,70.61,70.61,70.61,70.61,200.0,50.6506,50.6506,50.6506,50.6506,200.0
2006-08-18 14:50:00,70.59,70.59,70.59,70.59,100.0,50.6362,50.6362,50.6362,50.6362,100.0
2006-08-18 14:55:00,70.55,70.56,70.55,70.56,600.0,50.6075,50.6147,50.6075,50.6147,600.0
2006-08-18 15:00:00,70.55,70.55,70.55,70.55,100.0,50.6075,50.6075,50.6075,50.6075,100.0
2006-08-18 15:05:00,70.51,70.51,70.51,70.51,100.0,50.5788,50.5788,50.5788,50.5788,100.0
2006-08-18 15:10:00,70.57,70.57,70.57,70.57,100.0,50.6219,50.6219,50.6219,50.6219,100.0
2006-08-18 15:15:00,70.63,70.63,70.63,70.63,100.0,50.6649,50.6649,50.6649,50.6649,100.0
2006-08-18 15:20:00,70.63,70.63,70.63,70.63,100.0,50.6649,50.6649,50.6649,50.6649,100.0
2006-08-18 15:25:00,70.61,70.61,70.59,70.59,300.0,50.6506,50.6506,50.6362,50.6362,300.0
2006-08-18 15:30:00,70.65,70.66,70.59,70.6,3300.0,50.6792,50.6864,50.6362,50.6434,3300.0
2006-08-18 15:35:00,70.6,70.6,70.6,70.6,0.0,50.6434,50.6434,50.6434,50.6434,0.0
2006-08-18 15:40:00,70.68,70.7,70.68,70.7,5800.0,50.7008,50.7151,50.7008,50.7151,5800.0
2006-08-18 15:45:00,70.64,70.64,70.64,70.64,1700.0,50.6721,50.6721,50.6721,50.6721,1700.0
2006-08-18 15:50:00,70.64,70.64,70.64,70.64,0.0,50.6721,50.6721,50.6721,50.6721,0.0
2006-08-18 15:55:00,70.62,70.7,70.62,70.65,1700.0,50.6577,50.7151,50.6577,50.6792,1700.0
2006-08-18 16:00:00,70.65,70.65,70.65,70.65,0.0,50.6792,50.6792,50.6792,50.6792,0.0
2006-08-18 16:05:00,70.65,70.65,70.65,70.65,0.0,50.6792,50.6792,50.6792,50.6792,0.0
2006-08-18 16:10:00,70.65,70.65,70.65,70.65,0.0,50.6792,50.6792,50.6792,50.6792,0.0
2006-08-21 09:30:00,70.56,70.57,70.5,70.5,4200.0,50.6147,50.6219,50.5716,50.5716,4200.0
2006-08-21 09:35:00,70.5,70.5,70.5,70.5,0.0,50.5716,50.5716,50.5716,50.5716,0.0
2006-08-21 09:40:00,70.45,70.45,70.41,70.41,2300.0,50.5358,50.5358,50.5071,50.5071,2300.0
2006-08-21 09:45:00,70.47,70.47,70.47,70.47,2000.0,50.5501,50.5501,50.5501,50.5501,2000.0
2006-08-21 09:50:00,70.48,70.48,70.48,70.48,300.0,50.5573,50.5573,50.5573,50.5573,300.0
2006-08-21 09:55:00,70.4,70.45,70.4,70.45,2200.0,50.4999,50.5358,50.4999,50.5358,2200.0
2006-08-21 10:00:00,70.44,70.44,70.44,70.44,300.0,50.5286,50.5286,50.5286,50.5286,300.0
2006-08-21 10:05:00,70.43,70.48,70.42,70.46,5300.0,50.5214,50.5573,50.5143,50.543,5300.0
2006-08-21 10:10:00,70.46,70.47,70.46,70.46,800.0,50.543,50.5501,50.543,50.543,800.0
2006-08-21 10:15:00,70.48,70.51,70.46,70.49,6900.0,50.5573,50.5788,50.543,50.5645,6900.0
2006-08-21 10:20:00,70.46,70.5,70.46,70.5,1100.0,50.543,50.5716,50.543,50.5716,1100.0
2006-08-21 10:25:00,70.4,70.4,70.4,70.4,100.0,50.4999,50.4999,50.4999,50.4999,100.0
2006-08-21 10:30:00,70.39,70.41,70.39,70.41,300.0,50.4927,50.5071,50.4927,50.5071,300.0
2006-08-21 10:35:00,70.41,70.41,70.41,70.41,0.0,50.5071,50.5071,50.5071,50.5071,0.0
2006-08-21 10:40:00,70.48,70.48,70.48,70.48,100.0,50.5573,50.5573,50.5573,50.5573,100.0
2006-08-21 10:45:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-08-21 10:50:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-08-21 10:55:00,70.42,70.46,70.42,70.46,3900.0,50.5143,50.543,50.5143,50.543,3900.0
2006-08-21 11:00:00,70.43,70.46,70.43,70.46,700.0,50.5214,50.543,50.5214,50.543,700.0
2006-08-21 11:05:00,70.43,70.43,70.43,70.43,2500.0,50.5214,50.5214,50.5214,50.5214,2500.0
2006-08-21 11:10:00,70.41,70.41,70.4,70.4,1500.0,50.5071,50.5071,50.4999,50.4999,1500.0
2006-08-21 11:15:00,70.44,70.44,70.42,70.43,300.0,50.5286,50.5286,50.5143,50.5214,300.0
2006-08-21 11:20:00,70.4,70.47,70.4,70.47,500.0,50.4999,50.5501,50.4999,50.5501,500.0
2006-08-21 11:25:00,70.47,70.47,70.42,70.42,400.0,50.5501,50.5501,50.5143,50.5143,400.0
2006-08-21 11:30:00,70.41,70.44,70.41,70.44,900.0,50.5071,50.5286,50.5071,50.5286,900.0
2006-08-21 11:35:00,70.39,70.39,70.39,70.39,1400.0,50.4927,50.4927,50.4927,50.4927,1400.0
2006-08-21 11:40:00,70.37,70.43,70.36,70.43,16200.0,50.4784,50.5214,50.4712,50.5214,16200.0
2006-08-21 11:45:00,70.36,70.37,70.36,70.37,300.0,50.4712,50.4784,50.4712,50.4784,300.0
2006-08-21 11:50:00,70.36,70.36,70.36,70.36,200.0,50.4712,50.4712,50.4712,50.4712,200.0
2006-08-21 11:55:00,70.35,70.35,70.29,70.29,400.0,50.464,50.464,50.421,50.421,400.0
2006-08-21 12:00:00,70.32,70.32,70.32,70.32,100.0,50.4425,50.4425,50.4425,50.4425,100.0
2006-08-21 12:05:00,70.31,70.31,70.31,70.31,200.0,50.4354,50.4354,50.4354,50.4354,200.0
2006-08-21 12:10:00,70.34,70.34,70.34,70.34,200.0,50.4569,50.4569,50.4569,50.4569,200.0
2006-08-21 12:15:00,70.3,70.3,70.3,70.3,1600.0,50.4282,50.4282,50.4282,50.4282,1600.0
2006-08-21 12:20:00,70.3,70.3,70.3,70.3,0.0,50.4282,50.4282,50.4282,50.4282,0.0
2006-08-21 12:25:00,70.33,70.33,70.32,70.33,1300.0,50.4497,50.4497,50.4425,50.4497,1300.0
2006-08-21 12:30:00,70.38,70.38,70.38,70.38,200.0,50.4856,50.4856,50.4856,50.4856,200.0
2006-08-21 12:35:00,70.33,70.38,70.33,70.38,4300.0,50.4497,50.4856,50.4497,50.4856,4300.0
2006-08-21 12:40:00,70.38,70.38,70.38,70.38,0.0,50.4856,50.4856,50.4856,50.4856,0.0
2006-08-21 12:45:00,70.38,70.38,70.38,70.38,0.0,50.4856,50.4856,50.4856,50.4856,0.0
2006-08-21 12:50:00,70.43,70.43,70.43,70.43,700.0,50.5214,50.5214,50.5214,50.5214,700.0
2006-08-21 12:55:00,70.43,70.43,70.43,70.43,0.0,50.5214,50.5214,50.5214,50.5214,0.0
2006-08-21 13:00:00,70.42,70.43,70.42,70.43,5700.0,50.5143,50.5214,50.5143,50.5214,5700.0
2006-08-21 13:05:00,70.42,70.46,70.42,70.46,2500.0,50.5143,50.543,50.5143,50.543,2500.0
2006-08-21 13:10:00,70.46,70.46,70.46,70.46,0.0,50.543,50.543,50.543,50.543,0.0
2006-08-21 13:15:00,70.43,70.43,70.43,70.43,3600.0,50.5214,50.5214,50.5214,50.5214,3600.0
2006-08-21 13:20:00,70.41,70.41,70.41,70.41,800.0,50.5071,50.5071,50.5071,50.5071,800.0
2006-08-21 13:25:00,70.41,70.41,70.41,70.41,0.0,50.5071,50.5071,50.5071,50.5071,0.0
2006-08-21 13:30:00,70.41,70.41,70.41,70.41,0.0,50.5071,50.5071,50.5071,50.5071,0.0
2006-08-21 13:35:00,70.38,70.4,70.38,70.4,1500.0,50.4856,50.4999,50.4856,50.4999,1500.0
2006-08-21 13:40:00,70.39,70.43,70.37,70.39,1600.0,50.4927,50.5214,50.4784,50.4927,1600.0
2006-08-21 13:45:00,70.4,70.4,70.4,70.4,11100.0,50.4999,50.4999,50.4999,50.4999,11100.0
2006-08-21 13:50:00,70.4,70.4,70.4,70.4,200.0,50.4999,50.4999,50.4999,50.4999,200.0
2006-08-21 13:55:00,70.4,70.4,70.4,70.4,0.0,50.4999,50.4999,50.4999,50.4999,0.0
2006-08-21 14:00:00,70.45,70.45,70.44,70.45,1400.0,50.5358,50.5358,50.5286,50.5358,1400.0
2006-08-21 14:05:00,70.44,70.44,70.43,70.43,600.0,50.5286,50.5286,50.5214,50.5214,600.0
2006-08-21 14:10:00,70.4,70.45,70.4,70.4,2900.0,50.4999,50.5358,50.4999,50.4999,2900.0
2006-08-21 14:15:00,70.39,70.39,70.39,70.39,700.0,50.4927,50.4927,50.4927,50.4927,700.0
2006-08-21 14:20:00,70.35,70.35,70.35,70.35,200.0,50.464,50.464,50.464,50.464,200.0
2006-08-21 14:25:00,70.38,70.38,70.38,70.38,100.0,50.4856,50.4856,50.4856,50.4856,100.0
2006-08-21 14:30:00,70.38,70.38,70.38,70.38,0.0,50.4856,50.4856,50.4856,50.4856,0.0
2006-08-21 14:35:00,70.39,70.39,70.38,70.38,2100.0,50.4927,50.4927,50.4856,50.4856,2100.0
2006-08-21 14:40:00,70.35,70.35,70.35,70.35,300.0,50.464,50.464,50.464,50.464,300.0
2006-08-21 14:45:00,70.35,70.35,70.35,70.35,0.0,50.464,50.464,50.464,50.464,0.0
2006-08-21 14:50:00,70.37,70.37,70.37,70.37,100.0,50.4784,50.4784,50.4784,50.4784,100.0
2006-08-21 14:55:00,70.38,70.42,70.38,70.42,300.0,50.4856,50.5143,50.4856,50.5143,300.0
2006-08-21 15:00:00,70.42,70.42,70.38,70.38,2600.0,50.5143,50.5143,50.4856,50.4856,2600.0
2006-08-21 15:05:00,70.38,70.38,70.38,70.38,10000.0,50.4856,50.4856,50.4856,50.4856,10000.0
2006-08-21 15:10:00,70.42,70.43,70.42,70.43,400.0,50.5143,50.5214,50.5143,50.5214,400.0
2006-08-21 15:15:00,70.38,70.42,70.38,70.4,3800.0,50.4856,50.5143,50.4856,50.4999,3800.0
2006-08-21 15:20:00,70.4,70.4,70.4,70.4,600.0,50.4999,50.4999,50.4999,50.4999,600.0
2006-08-21 15:25:00,70.43,70.43,70.43,70.43,500.0,50.5214,50.5214,50.5214,50.5214,500.0
2006-08-21 15:30:00,70.45,70.46,70.45,70.46,2200.0,50.5358,50.543,50.5358,50.543,2200.0
2006-08-21 15:35:00,70.52,70.52,70.52,70.52,100.0,50.586,50.586,50.586,50.586,100.0
2006-08-21 15:40:00,70.47,70.47,70.43,70.43,2400.0,50.5501,50.5501,50.5214,50.5214,2400.0
2006-08-21 15:45:00,70.43,70.43,70.42,70.42,600.0,50.5214,50.5214,50.5143,50.5143,600.0
2006-08-21 15:50:00,70.41,70.43,70.41,70.43,800.0,50.5071,50.5214,50.5071,50.5214,800.0
2006-08-21 15:55:00,70.46,70.46,70.46,70.46,1000.0,50.543,50.543,50.543,50.543,1000.0
2006-08-21 16:00:00,70.46,70.47,70.46,70.47,2100.0,50.543,50.5501,50.543,50.5501,2100.0
2006-08-21 16:05:00,70.47,70.47,70.47,70.47,0.0,50.5501,50.5501,50.5501,50.5501,0.0
2006-08-21 16:10:00,70.47,70.47,70.47,70.47,0.0,50.5501,50.5501,50.5501,50.5501,0.0
2006-08-22 09:30:00,70.35,70.35,70.35,70.35,700.0,50.464,50.464,50.464,50.464,700.0
2006-08-22 09:35:00,70.41,70.41,70.41,70.41,1000.0,50.5071,50.5071,50.5071,50.5071,1000.0
2006-08-22 09:40:00,70.49,70.49,70.49,70.49,1000.0,50.5645,50.5645,50.5645,50.5645,1000.0
2006-08-22 09:45:00,70.56,70.56,70.56,70.56,300.0,50.6147,50.6147,50.6147,50.6147,300.0
2006-08-22 09:50:00,70.54,70.54,70.54,70.54,400.0,50.6003,50.6003,50.6003,50.6003,400.0
2006-08-22 09:55:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-08-22 10:00:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-08-22 10:05:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-08-22 10:10:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-08-22 10:15:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-08-22 10:20:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-08-22 10:25:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-08-22 10:30:00,70.58,70.59,70.58,70.59,1200.0,50.629,50.6362,50.629,50.6362,1200.0
2006-08-22 10:35:00,70.59,70.59,70.59,70.59,0.0,50.6362,50.6362,50.6362,50.6362,0.0
2006-08-22 10:40:00,70.59,70.59,70.59,70.59,0.0,50.6362,50.6362,50.6362,50.6362,0.0
2006-08-22 10:45:00,70.58,70.58,70.57,70.57,1600.0,50.629,50.629,50.6219,50.6219,1600.0
2006-08-22 10:50:00,70.59,70.59,70.59,70.59,400.0,50.6362,50.6362,50.6362,50.6362,400.0
2006-08-22 10:55:00,70.59,70.63,70.59,70.6,1100.0,50.6362,50.6649,50.6362,50.6434,1100.0
2006-08-22 11:00:00,70.61,70.61,70.6,70.6,300.0,50.6506,50.6506,50.6434,50.6434,300.0
2006-08-22 11:05:00,70.59,70.59,70.59,70.59,200.0,50.6362,50.6362,50.6362,50.6362,200.0
2006-08-22 11:10:00,70.59,70.59,70.59,70.59,0.0,50.6362,50.6362,50.6362,50.6362,0.0
2006-08-22 11:15:00,70.55,70.58,70.55,70.58,200.0,50.6075,50.629,50.6075,50.629,200.0
2006-08-22 11:20:00,70.63,70.63,70.58,70.63,700.0,50.6649,50.6649,50.629,50.6649,700.0
2006-08-22 11:25:00,70.63,70.63,70.63,70.63,100.0,50.6649,50.6649,50.6649,50.6649,100.0
2006-08-22 11:30:00,70.66,70.66,70.65,70.65,200.0,50.6864,50.6864,50.6792,50.6792,200.0
2006-08-22 11:35:00,70.61,70.64,70.61,70.64,600.0,50.6506,50.6721,50.6506,50.6721,600.0
2006-08-22 11:40:00,70.63,70.63,70.63,70.63,200.0,50.6649,50.6649,50.6649,50.6649,200.0
2006-08-22 11:45:00,70.62,70.62,70.62,70.62,400.0,50.6577,50.6577,50.6577,50.6577,400.0
2006-08-22 11:50:00,70.57,70.62,70.57,70.62,800.0,50.6219,50.6577,50.6219,50.6577,800.0
2006-08-22 11:55:00,70.62,70.62,70.62,70.62,0.0,50.6577,50.6577,50.6577,50.6577,0.0
2006-08-22 12:00:00,70.62,70.62,70.62,70.62,0.0,50.6577,50.6577,50.6577,50.6577,0.0
2006-08-22 12:05:00,70.59,70.59,70.59,70.59,900.0,50.6362,50.6362,50.6362,50.6362,900.0
2006-08-22 12:10:00,70.57,70.57,70.57,70.57,100.0,50.6219,50.6219,50.6219,50.6219,100.0
2006-08-22 12:15:00,70.55,70.63,70.55,70.63,9000.0,50.6075,50.6649,50.6075,50.6649,9000.0
2006-08-22 12:20:00,70.63,70.63,70.63,70.63,0.0,50.6649,50.6649,50.6649,50.6649,0.0
2006-08-22 12:25:00,70.63,70.63,70.63,70.63,0.0,50.6649,50.6649,50.6649,50.6649,0.0
2006-08-22 12:30:00,70.58,70.58,70.58,70.58,1400.0,50.629,50.629,50.629,50.629,1400.0
2006-08-22 12:35:00,70.58,70.58,70.58,70.58,500.0,50.629,50.629,50.629,50.629,500.0
2006-08-22 12:40:00,70.54,70.57,70.54,70.57,1100.0,50.6003,50.6219,50.6003,50.6219,1100.0
2006-08-22 12:45:00,70.57,70.57,70.57,70.57,0.0,50.6219,50.6219,50.6219,50.6219,0.0
2006-08-22 12:50:00,70.57,70.57,70.57,70.57,0.0,50.6219,50.6219,50.6219,50.6219,0.0
2006-08-22 12:55:00,70.59,70.59,70.59,70.59,1000.0,50.6362,50.6362,50.6362,50.6362,1000.0
2006-08-22 13:00:00,70.56,70.56,70.51,70.51,800.0,50.6147,50.6147,50.5788,50.5788,800.0
2006-08-22 13:05:00,70.42,70.42,70.42,70.42,900.0,50.5143,50.5143,50.5143,50.5143,900.0
2006-08-22 13:10:00,70.43,70.43,70.43,70.43,700.0,50.5214,50.5214,50.5214,50.5214,700.0
2006-08-22 13:15:00,70.43,70.43,70.43,70.43,0.0,50.5214,50.5214,50.5214,50.5214,0.0
2006-08-22 13:20:00,70.42,70.42,70.41,70.41,1100.0,50.5143,50.5143,50.5071,50.5071,1100.0
2006-08-22 13:25:00,70.4,70.4,70.4,70.4,700.0,50.4999,50.4999,50.4999,50.4999,700.0
2006-08-22 13:30:00,70.34,70.34,70.34,70.34,100.0,50.4569,50.4569,50.4569,50.4569,100.0
2006-08-22 13:35:00,70.42,70.42,70.37,70.37,900.0,50.5143,50.5143,50.4784,50.4784,900.0
2006-08-22 13:40:00,70.32,70.32,70.31,70.31,800.0,50.4425,50.4425,50.4354,50.4354,800.0
2006-08-22 13:45:00,70.31,70.31,70.31,70.31,300.0,50.4354,50.4354,50.4354,50.4354,300.0
2006-08-22 13:50:00,70.28,70.31,70.28,70.31,400.0,50.4138,50.4354,50.4138,50.4354,400.0
2006-08-22 13:55:00,70.34,70.34,70.34,70.34,5000.0,50.4569,50.4569,50.4569,50.4569,5000.0
2006-08-22 14:00:00,70.34,70.34,70.34,70.34,0.0,50.4569,50.4569,50.4569,50.4569,0.0
2006-08-22 14:05:00,70.31,70.31,70.24,70.26,900.0,50.4354,50.4354,50.3851,50.3995,900.0
2006-08-22 14:10:00,70.28,70.28,70.23,70.23,600.0,50.4138,50.4138,50.378,50.378,600.0
2006-08-22 14:15:00,70.28,70.28,70.28,70.28,5700.0,50.4138,50.4138,50.4138,50.4138,5700.0
2006-08-22 14:20:00,70.34,70.34,70.34,70.34,600.0,50.4569,50.4569,50.4569,50.4569,600.0
2006-08-22 14:25:00,70.33,70.34,70.33,70.34,1000.0,50.4497,50.4569,50.4497,50.4569,1000.0
2006-08-22 14:30:00,70.34,70.34,70.34,70.34,0.0,50.4569,50.4569,50.4569,50.4569,0.0
2006-08-22 14:35:00,70.34,70.34,70.3,70.3,1900.0,50.4569,50.4569,50.4282,50.4282,1900.0
2006-08-22 14:40:00,70.34,70.41,70.34,70.4,300.0,50.4569,50.5071,50.4569,50.4999,300.0
2006-08-22 14:45:00,70.37,70.38,70.37,70.38,600.0,50.4784,50.4856,50.4784,50.4856,600.0
2006-08-22 14:50:00,70.38,70.38,70.38,70.38,700.0,50.4856,50.4856,50.4856,50.4856,700.0
2006-08-22 14:55:00,70.38,70.38,70.38,70.38,0.0,50.4856,50.4856,50.4856,50.4856,0.0
2006-08-22 15:00:00,70.45,70.45,70.45,70.45,100.0,50.5358,50.5358,50.5358,50.5358,100.0
2006-08-22 15:05:00,70.44,70.44,70.44,70.44,300.0,50.5286,50.5286,50.5286,50.5286,300.0
2006-08-22 15:10:00,70.44,70.44,70.44,70.44,0.0,50.5286,50.5286,50.5286,50.5286,0.0
2006-08-22 15:15:00,70.5,70.5,70.44,70.44,900.0,50.5716,50.5716,50.5286,50.5286,900.0
2006-08-22 15:20:00,70.44,70.44,70.44,70.44,0.0,50.5286,50.5286,50.5286,50.5286,0.0
2006-08-22 15:25:00,70.55,70.55,70.55,70.55,100.0,50.6075,50.6075,50.6075,50.6075,100.0
2006-08-22 15:30:00,70.47,70.47,70.45,70.45,1100.0,50.5501,50.5501,50.5358,50.5358,1100.0
2006-08-22 15:35:00,70.5,70.5,70.5,70.5,100.0,50.5716,50.5716,50.5716,50.5716,100.0
2006-08-22 15:40:00,70.48,70.48,70.48,70.48,200.0,50.5573,50.5573,50.5573,50.5573,200.0
2006-08-22 15:45:00,70.53,70.53,70.53,70.53,400.0,50.5932,50.5932,50.5932,50.5932,400.0
2006-08-22 15:50:00,70.48,70.5,70.48,70.5,200.0,50.5573,50.5716,50.5573,50.5716,200.0
2006-08-22 15:55:00,70.5,70.5,70.5,70.5,100.0,50.5716,50.5716,50.5716,50.5716,100.0
2006-08-22 16:00:00,70.43,70.43,70.43,70.43,300.0,50.5214,50.5214,50.5214,50.5214,300.0
2006-08-22 16:05:00,70.43,70.43,70.43,70.43,0.0,50.5214,50.5214,50.5214,50.5214,0.0
2006-08-22 16:10:00,70.43,70.43,70.43,70.43,0.0,50.5214,50.5214,50.5214,50.5214,0.0
2006-08-23 09:30:00,70.42,70.42,70.42,70.42,5400.0,50.5143,50.5143,50.5143,50.5143,5400.0
2006-08-23 09:35:00,70.55,70.55,70.55,70.55,1000.0,50.6075,50.6075,50.6075,50.6075,1000.0
2006-08-23 09:40:00,70.62,70.62,70.62,70.62,3800.0,50.6577,50.6577,50.6577,50.6577,3800.0
2006-08-23 09:45:00,70.59,70.59,70.58,70.58,800.0,50.6362,50.6362,50.629,50.629,800.0
2006-08-23 09:50:00,70.58,70.58,70.58,70.58,500.0,50.629,50.629,50.629,50.629,500.0
2006-08-23 09:55:00,70.59,70.6,70.57,70.57,1000.0,50.6362,50.6434,50.6219,50.6219,1000.0
2006-08-23 10:00:00,70.54,70.57,70.5,70.57,1200.0,50.6003,50.6219,50.5716,50.6219,1200.0
2006-08-23 10:05:00,70.51,70.51,70.45,70.45,1200.0,50.5788,50.5788,50.5358,50.5358,1200.0
2006-08-23 10:10:00,70.43,70.43,70.37,70.39,900.0,50.5214,50.5214,50.4784,50.4927,900.0
2006-08-23 10:15:00,70.38,70.38,70.33,70.33,2400.0,50.4856,50.4856,50.4497,50.4497,2400.0
2006-08-23 10:20:00,70.35,70.35,70.35,70.35,500.0,50.464,50.464,50.464,50.464,500.0
2006-08-23 10:25:00,70.36,70.39,70.36,70.39,900.0,50.4712,50.4927,50.4712,50.4927,900.0
2006-08-23 10:30:00,70.36,70.42,70.36,70.42,1000.0,50.4712,50.5143,50.4712,50.5143,1000.0
2006-08-23 10:35:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-08-23 10:40:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-08-23 10:45:00,70.29,70.29,70.26,70.26,2000.0,50.421,50.421,50.3995,50.3995,2000.0
2006-08-23 10:50:00,70.22,70.22,70.22,70.22,2000.0,50.3708,50.3708,50.3708,50.3708,2000.0
2006-08-23 10:55:00,70.22,70.22,70.22,70.22,800.0,50.3708,50.3708,50.3708,50.3708,800.0
2006-08-23 11:00:00,70.25,70.25,70.25,70.25,900.0,50.3923,50.3923,50.3923,50.3923,900.0
2006-08-23 11:05:00,70.16,70.16,70.11,70.11,1900.0,50.3278,50.3278,50.2919,50.2919,1900.0
2006-08-23 11:10:00,70.11,70.14,70.11,70.14,500.0,50.2919,50.3134,50.2919,50.3134,500.0
2006-08-23 11:15:00,70.14,70.14,70.14,70.14,0.0,50.3134,50.3134,50.3134,50.3134,0.0
2006-08-23 11:20:00,70.07,70.08,70.06,70.06,5100.0,50.2632,50.2704,50.256,50.256,5100.0
2006-08-23 11:25:00,70.08,70.09,70.08,70.09,1600.0,50.2704,50.2775,50.2704,50.2775,1600.0
2006-08-23 11:30:00,70.09,70.09,70.09,70.09,0.0,50.2775,50.2775,50.2775,50.2775,0.0
2006-08-23 11:35:00,70.12,70.16,70.12,70.15,5000.0,50.2991,50.3278,50.2991,50.3206,5000.0
2006-08-23 11:40:00,70.15,70.2,70.15,70.2,2200.0,50.3206,50.3565,50.3206,50.3565,2200.0
2006-08-23 11:45:00,70.2,70.2,70.2,70.2,0.0,50.3565,50.3565,50.3565,50.3565,0.0
2006-08-23 11:50:00,70.2,70.2,70.2,70.2,300.0,50.3565,50.3565,50.3565,50.3565,300.0
2006-08-23 11:55:00,70.17,70.17,70.17,70.17,800.0,50.3349,50.3349,50.3349,50.3349,800.0
2006-08-23 12:00:00,70.2,70.2,70.2,70.2,100.0,50.3565,50.3565,50.3565,50.3565,100.0
2006-08-23 12:05:00,70.2,70.2,70.2,70.2,500.0,50.3565,50.3565,50.3565,50.3565,500.0
2006-08-23 12:10:00,70.23,70.23,70.21,70.23,1400.0,50.378,50.378,50.3636,50.378,1400.0
2006-08-23 12:15:00,70.2,70.2,70.18,70.19,300.0,50.3565,50.3565,50.3421,50.3493,300.0
2006-08-23 12:20:00,70.19,70.19,70.19,70.19,0.0,50.3493,50.3493,50.3493,50.3493,0.0
2006-08-23 12:25:00,70.17,70.17,70.14,70.14,15100.0,50.3349,50.3349,50.3134,50.3134,15100.0
2006-08-23 12:30:00,70.1,70.11,70.1,70.11,800.0,50.2847,50.2919,50.2847,50.2919,800.0
2006-08-23 12:35:00,70.17,70.17,70.1,70.1,1600.0,50.3349,50.3349,50.2847,50.2847,1600.0
2006-08-23 12:40:00,70.12,70.12,70.12,70.12,200.0,50.2991,50.2991,50.2991,50.2991,200.0
2006-08-23 12:45:00,70.13,70.13,70.13,70.13,100.0,50.3062,50.3062,50.3062,50.3062,100.0
2006-08-23 12:50:00,70.14,70.21,70.14,70.21,2700.0,50.3134,50.3636,50.3134,50.3636,2700.0
2006-08-23 12:55:00,70.21,70.21,70.21,70.21,0.0,50.3636,50.3636,50.3636,50.3636,0.0
2006-08-23 13:00:00,70.21,70.21,70.21,70.21,100.0,50.3636,50.3636,50.3636,50.3636,100.0
2006-08-23 13:05:00,70.2,70.2,70.16,70.16,11400.0,50.3565,50.3565,50.3278,50.3278,11400.0
2006-08-23 13:10:00,70.17,70.17,70.12,70.12,400.0,50.3349,50.3349,50.2991,50.2991,400.0
2006-08-23 13:15:00,70.12,70.12,70.12,70.12,0.0,50.2991,50.2991,50.2991,50.2991,0.0
2006-08-23 13:20:00,70.1,70.1,70.1,70.1,1000.0,50.2847,50.2847,50.2847,50.2847,1000.0
2006-08-23 13:25:00,70.12,70.12,70.12,70.12,100.0,50.2991,50.2991,50.2991,50.2991,100.0
2006-08-23 13:30:00,70.11,70.11,70.11,70.11,100.0,50.2919,50.2919,50.2919,50.2919,100.0
2006-08-23 13:35:00,70.1,70.11,70.1,70.11,1300.0,50.2847,50.2919,50.2847,50.2919,1300.0
2006-08-23 13:40:00,70.06,70.06,69.98,69.98,2800.0,50.256,50.256,50.1986,50.1986,2800.0
2006-08-23 13:45:00,69.97,70.0,69.94,69.94,1300.0,50.1915,50.213,50.1699,50.1699,1300.0
2006-08-23 13:50:00,69.94,69.94,69.94,69.94,0.0,50.1699,50.1699,50.1699,50.1699,0.0
2006-08-23 13:55:00,70.0,70.04,70.0,70.04,2700.0,50.213,50.2417,50.213,50.2417,2700.0
2006-08-23 14:00:00,70.03,70.03,70.03,70.03,200.0,50.2345,50.2345,50.2345,50.2345,200.0
2006-08-23 14:05:00,69.99,69.99,69.99,69.99,100.0,50.2058,50.2058,50.2058,50.2058,100.0
2006-08-23 14:10:00,69.99,69.99,69.99,69.99,0.0,50.2058,50.2058,50.2058,50.2058,0.0
2006-08-23 14:15:00,69.95,69.95,69.95,69.95,600.0,50.1771,50.1771,50.1771,50.1771,600.0
2006-08-23 14:20:00,69.95,69.95,69.95,69.95,0.0,50.1771,50.1771,50.1771,50.1771,0.0
2006-08-23 14:25:00,70.0,70.0,70.0,70.0,500.0,50.213,50.213,50.213,50.213,500.0
2006-08-23 14:30:00,70.05,70.05,70.05,70.05,600.0,50.2489,50.2489,50.2489,50.2489,600.0
2006-08-23 14:35:00,70.02,70.02,70.02,70.02,100.0,50.2273,50.2273,50.2273,50.2273,100.0
2006-08-23 14:40:00,70.01,70.01,69.94,69.94,300.0,50.2202,50.2202,50.1699,50.1699,300.0
2006-08-23 14:45:00,70.0,70.0,70.0,70.0,700.0,50.213,50.213,50.213,50.213,700.0
2006-08-23 14:50:00,70.01,70.03,70.01,70.03,1600.0,50.2202,50.2345,50.2202,50.2345,1600.0
2006-08-23 14:55:00,69.97,69.97,69.97,69.97,100.0,50.1915,50.1915,50.1915,50.1915,100.0
2006-08-23 15:00:00,69.93,69.93,69.93,69.93,1200.0,50.1628,50.1628,50.1628,50.1628,1200.0
2006-08-23 15:05:00,69.96,70.06,69.96,70.04,1500.0,50.1843,50.256,50.1843,50.2417,1500.0
2006-08-23 15:10:00,70.02,70.02,70.02,70.02,200.0,50.2273,50.2273,50.2273,50.2273,200.0
2006-08-23 15:15:00,69.97,69.97,69.94,69.97,400.0,50.1915,50.1915,50.1699,50.1915,400.0
2006-08-23 15:20:00,69.98,69.98,69.98,69.98,100.0,50.1986,50.1986,50.1986,50.1986,100.0
2006-08-23 15:25:00,70.03,70.04,70.03,70.04,300.0,50.2345,50.2417,50.2345,50.2417,300.0
2006-08-23 15:30:00,70.04,70.04,70.04,70.04,0.0,50.2417,50.2417,50.2417,50.2417,0.0
2006-08-23 15:35:00,70.11,70.11,70.09,70.09,200.0,50.2919,50.2919,50.2775,50.2775,200.0
2006-08-23 15:40:00,70.11,70.11,70.04,70.11,500.0,50.2919,50.2919,50.2417,50.2919,500.0
2006-08-23 15:45:00,70.13,70.13,70.13,70.13,200.0,50.3062,50.3062,50.3062,50.3062,200.0
2006-08-23 15:50:00,70.11,70.11,70.11,70.11,100.0,50.2919,50.2919,50.2919,50.2919,100.0
2006-08-23 15:55:00,70.08,70.15,70.08,70.15,700.0,50.2704,50.3206,50.2704,50.3206,700.0
2006-08-23 16:00:00,70.15,70.18,70.15,70.17,7600.0,50.3206,50.3421,50.3206,50.3349,7600.0
2006-08-23 16:05:00,70.17,70.17,70.17,70.17,0.0,50.3349,50.3349,50.3349,50.3349,0.0
2006-08-23 16:10:00,70.17,70.17,70.17,70.17,0.0,50.3349,50.3349,50.3349,50.3349,0.0
2006-08-24 09:30:00,70.28,70.28,70.27,70.27,3500.0,50.4138,50.4138,50.4067,50.4067,3500.0
2006-08-24 09:35:00,70.34,70.34,70.26,70.3,400.0,50.4569,50.4569,50.3995,50.4282,400.0
2006-08-24 09:40:00,70.26,70.28,70.26,70.28,200.0,50.3995,50.4138,50.3995,50.4138,200.0
2006-08-24 09:45:00,70.31,70.31,70.26,70.26,200.0,50.4354,50.4354,50.3995,50.3995,200.0
2006-08-24 09:50:00,70.28,70.35,70.25,70.35,500.0,50.4138,50.464,50.3923,50.464,500.0
2006-08-24 09:55:00,70.3,70.32,70.3,70.32,200.0,50.4282,50.4425,50.4282,50.4425,200.0
2006-08-24 10:00:00,70.32,70.32,70.2,70.2,200.0,50.4425,50.4425,50.3565,50.3565,200.0
2006-08-24 10:05:00,70.29,70.3,70.29,70.3,15400.0,50.421,50.4282,50.421,50.4282,15400.0
2006-08-24 10:10:00,70.36,70.36,70.31,70.31,6700.0,50.4712,50.4712,50.4354,50.4354,6700.0
2006-08-24 10:15:00,70.31,70.35,70.31,70.35,500.0,50.4354,50.464,50.4354,50.464,500.0
2006-08-24 10:20:00,70.34,70.34,70.31,70.31,500.0,50.4569,50.4569,50.4354,50.4354,500.0
2006-08-24 10:25:00,70.34,70.34,70.26,70.29,4900.0,50.4569,50.4569,50.3995,50.421,4900.0
2006-08-24 10:30:00,70.25,70.25,70.25,70.25,400.0,50.3923,50.3923,50.3923,50.3923,400.0
2006-08-24 10:35:00,70.22,70.22,70.17,70.17,2100.0,50.3708,50.3708,50.3349,50.3349,2100.0
2006-08-24 10:40:00,70.17,70.17,70.13,70.13,2500.0,50.3349,50.3349,50.3062,50.3062,2500.0
2006-08-24 10:45:00,70.13,70.13,70.13,70.13,0.0,50.3062,50.3062,50.3062,50.3062,0.0
2006-08-24 10:50:00,70.17,70.17,70.17,70.17,800.0,50.3349,50.3349,50.3349,50.3349,800.0
2006-08-24 10:55:00,70.21,70.21,70.21,70.21,600.0,50.3636,50.3636,50.3636,50.3636,600.0
2006-08-24 11:00:00,70.22,70.22,70.22,70.22,100.0,50.3708,50.3708,50.3708,50.3708,100.0
2006-08-24 11:05:00,70.23,70.23,70.23,70.23,1000.0,50.378,50.378,50.378,50.378,1000.0
2006-08-24 11:10:00,70.25,70.25,70.25,70.25,400.0,50.3923,50.3923,50.3923,50.3923,400.0
2006-08-24 11:15:00,70.23,70.23,70.19,70.19,1700.0,50.378,50.378,50.3493,50.3493,1700.0
2006-08-24 11:20:00,70.19,70.19,70.19,70.19,0.0,50.3493,50.3493,50.3493,50.3493,0.0
2006-08-24 11:25:00,70.2,70.25,70.2,70.25,2400.0,50.3565,50.3923,50.3565,50.3923,2400.0
2006-08-24 11:30:00,70.21,70.21,70.21,70.21,100.0,50.3636,50.3636,50.3636,50.3636,100.0
2006-08-24 11:35:00,70.19,70.19,70.19,70.19,200.0,50.3493,50.3493,50.3493,50.3493,200.0
2006-08-24 11:40:00,70.19,70.19,70.19,70.19,400.0,50.3493,50.3493,50.3493,50.3493,400.0
2006-08-24 11:45:00,70.16,70.16,70.11,70.11,1400.0,50.3278,50.3278,50.2919,50.2919,1400.0
2006-08-24 11:50:00,70.1,70.15,70.1,70.13,900.0,50.2847,50.3206,50.2847,50.3062,900.0
2006-08-24 11:55:00,70.12,70.12,70.12,70.12,100.0,50.2991,50.2991,50.2991,50.2991,100.0
2006-08-24 12:00:00,70.12,70.12,70.1,70.1,600.0,50.2991,50.2991,50.2847,50.2847,600.0
2006-08-24 12:05:00,70.07,70.07,70.06,70.06,300.0,50.2632,50.2632,50.256,50.256,300.0
2006-08-24 12:10:00,70.05,70.05,70.01,70.01,3800.0,50.2489,50.2489,50.2202,50.2202,3800.0
2006-08-24 12:15:00,70.03,70.03,70.03,70.03,100.0,50.2345,50.2345,50.2345,50.2345,100.0
2006-08-24 12:20:00,70.05,70.05,70.05,70.05,500.0,50.2489,50.2489,50.2489,50.2489,500.0
2006-08-24 12:25:00,70.05,70.05,70.05,70.05,0.0,50.2489,50.2489,50.2489,50.2489,0.0
2006-08-24 12:30:00,70.07,70.07,70.03,70.04,1200.0,50.2632,50.2632,50.2345,50.2417,1200.0
2006-08-24 12:35:00,70.01,70.01,70.01,70.01,1000.0,50.2202,50.2202,50.2202,50.2202,1000.0
2006-08-24 12:40:00,70.01,70.01,70.01,70.01,0.0,50.2202,50.2202,50.2202,50.2202,0.0
2006-08-24 12:45:00,70.09,70.12,70.09,70.12,300.0,50.2775,50.2991,50.2775,50.2991,300.0
2006-08-24 12:50:00,70.09,70.09,70.09,70.09,200.0,50.2775,50.2775,50.2775,50.2775,200.0
2006-08-24 12:55:00,70.09,70.11,70.09,70.1,1900.0,50.2775,50.2919,50.2775,50.2847,1900.0
2006-08-24 13:00:00,70.1,70.1,70.1,70.1,0.0,50.2847,50.2847,50.2847,50.2847,0.0
2006-08-24 13:05:00,70.07,70.07,70.07,70.07,100.0,50.2632,50.2632,50.2632,50.2632,100.0
2006-08-24 13:10:00,70.07,70.1,70.07,70.1,1800.0,50.2632,50.2847,50.2632,50.2847,1800.0
2006-08-24 13:15:00,70.11,70.11,70.11,70.11,200.0,50.2919,50.2919,50.2919,50.2919,200.0
2006-08-24 13:20:00,70.1,70.18,70.08,70.18,1300.0,50.2847,50.3421,50.2704,50.3421,1300.0
2006-08-24 13:25:00,70.18,70.18,70.18,70.18,0.0,50.3421,50.3421,50.3421,50.3421,0.0
2006-08-24 13:30:00,70.17,70.17,70.17,70.17,200.0,50.3349,50.3349,50.3349,50.3349,200.0
2006-08-24 13:35:00,70.15,70.15,70.15,70.15,300.0,50.3206,50.3206,50.3206,50.3206,300.0
2006-08-24 13:40:00,70.15,70.15,70.15,70.15,100.0,50.3206,50.3206,50.3206,50.3206,100.0
2006-08-24 13:45:00,70.15,70.15,70.12,70.12,1100.0,50.3206,50.3206,50.2991,50.2991,1100.0
2006-08-24 13:50:00,70.14,70.14,70.14,70.14,600.0,50.3134,50.3134,50.3134,50.3134,600.0
2006-08-24 13:55:00,70.17,70.17,70.17,70.17,1600.0,50.3349,50.3349,50.3349,50.3349,1600.0
2006-08-24 14:00:00,70.17,70.17,70.17,70.17,100.0,50.3349,50.3349,50.3349,50.3349,100.0
2006-08-24 14:05:00,70.2,70.23,70.16,70.23,1100.0,50.3565,50.378,50.3278,50.378,1100.0
2006-08-24 14:10:00,70.25,70.27,70.23,70.27,1300.0,50.3923,50.4067,50.378,50.4067,1300.0
2006-08-24 14:15:00,70.29,70.29,70.28,70.28,500.0,50.421,50.421,50.4138,50.4138,500.0
2006-08-24 14:20:00,70.28,70.28,70.28,70.28,300.0,50.4138,50.4138,50.4138,50.4138,300.0
2006-08-24 14:25:00,70.26,70.26,70.25,70.25,600.0,50.3995,50.3995,50.3923,50.3923,600.0
2006-08-24 14:30:00,70.28,70.28,70.25,70.28,400.0,50.4138,50.4138,50.3923,50.4138,400.0
2006-08-24 14:35:00,70.28,70.28,70.24,70.24,600.0,50.4138,50.4138,50.3851,50.3851,600.0
2006-08-24 14:40:00,70.31,70.31,70.2,70.21,7700.0,50.4354,50.4354,50.3565,50.3636,7700.0
2006-08-24 14:45:00,70.24,70.24,70.22,70.22,800.0,50.3851,50.3851,50.3708,50.3708,800.0
2006-08-24 14:50:00,70.23,70.24,70.22,70.24,1900.0,50.378,50.3851,50.3708,50.3851,1900.0
2006-08-24 14:55:00,70.27,70.27,70.27,70.27,100.0,50.4067,50.4067,50.4067,50.4067,100.0
2006-08-24 15:00:00,70.3,70.33,70.28,70.28,600.0,50.4282,50.4497,50.4138,50.4138,600.0
2006-08-24 15:05:00,70.31,70.31,70.31,70.31,200.0,50.4354,50.4354,50.4354,50.4354,200.0
2006-08-24 15:10:00,70.27,70.27,70.25,70.25,300.0,50.4067,50.4067,50.3923,50.3923,300.0
2006-08-24 15:15:00,70.25,70.27,70.21,70.21,1400.0,50.3923,50.4067,50.3636,50.3636,1400.0
2006-08-24 15:20:00,70.18,70.18,70.14,70.14,300.0,50.3421,50.3421,50.3134,50.3134,300.0
2006-08-24 15:25:00,70.16,70.18,70.16,70.18,400.0,50.3278,50.3421,50.3278,50.3421,400.0
2006-08-24 15:30:00,70.24,70.26,70.23,70.26,900.0,50.3851,50.3995,50.378,50.3995,900.0
2006-08-24 15:35:00,70.28,70.28,70.28,70.28,100.0,50.4138,50.4138,50.4138,50.4138,100.0
2006-08-24 15:40:00,70.3,70.3,70.27,70.27,2300.0,50.4282,50.4282,50.4067,50.4067,2300.0
2006-08-24 15:45:00,70.23,70.24,70.23,70.24,76200.0,50.378,50.3851,50.378,50.3851,76200.0
2006-08-24 15:50:00,70.28,70.28,70.28,70.28,100.0,50.4138,50.4138,50.4138,50.4138,100.0
2006-08-24 15:55:00,70.24,70.29,70.22,70.29,2000.0,50.3851,50.421,50.3708,50.421,2000.0
2006-08-24 16:00:00,70.29,70.29,70.29,70.29,0.0,50.421,50.421,50.421,50.421,0.0
2006-08-24 16:05:00,70.29,70.29,70.29,70.29,0.0,50.421,50.421,50.421,50.421,0.0
2006-08-24 16:10:00,70.29,70.29,70.29,70.29,0.0,50.421,50.421,50.421,50.421,0.0
2006-08-25 09:30:00,70.11,70.17,70.11,70.16,4900.0,50.2919,50.3349,50.2919,50.3278,4900.0
2006-08-25 09:35:00,70.15,70.15,70.08,70.08,300.0,50.3206,50.3206,50.2704,50.2704,300.0
2006-08-25 09:40:00,70.12,70.12,70.12,70.12,700.0,50.2991,50.2991,50.2991,50.2991,700.0
2006-08-25 09:45:00,70.12,70.12,70.12,70.12,0.0,50.2991,50.2991,50.2991,50.2991,0.0
2006-08-25 09:50:00,70.22,70.22,70.22,70.22,100.0,50.3708,50.3708,50.3708,50.3708,100.0
2006-08-25 09:55:00,70.24,70.24,70.24,70.24,100.0,50.3851,50.3851,50.3851,50.3851,100.0
2006-08-25 10:00:00,70.3,70.3,70.3,70.3,3000.0,50.4282,50.4282,50.4282,50.4282,3000.0
2006-08-25 10:05:00,70.37,70.37,70.37,70.37,7400.0,50.4784,50.4784,50.4784,50.4784,7400.0
2006-08-25 10:10:00,70.43,70.43,70.43,70.43,500.0,50.5214,50.5214,50.5214,50.5214,500.0
2006-08-25 10:15:00,70.43,70.43,70.43,70.43,0.0,50.5214,50.5214,50.5214,50.5214,0.0
2006-08-25 10:20:00,70.42,70.42,70.37,70.37,15100.0,50.5143,50.5143,50.4784,50.4784,15100.0
2006-08-25 10:25:00,70.35,70.35,70.3,70.3,500.0,50.464,50.464,50.4282,50.4282,500.0
2006-08-25 10:30:00,70.38,70.38,70.35,70.35,200.0,50.4856,50.4856,50.464,50.464,200.0
2006-08-25 10:35:00,70.3,70.34,70.29,70.34,1000.0,50.4282,50.4569,50.421,50.4569,1000.0
2006-08-25 10:40:00,70.34,70.34,70.34,70.34,0.0,50.4569,50.4569,50.4569,50.4569,0.0
2006-08-25 10:45:00,70.32,70.32,70.32,70.32,100.0,50.4425,50.4425,50.4425,50.4425,100.0
2006-08-25 10:50:00,70.26,70.26,70.26,70.26,1000.0,50.3995,50.3995,50.3995,50.3995,1000.0
2006-08-25 10:55:00,70.26,70.26,70.26,70.26,0.0,50.3995,50.3995,50.3995,50.3995,0.0
2006-08-25 11:00:00,70.26,70.26,70.26,70.26,0.0,50.3995,50.3995,50.3995,50.3995,0.0
2006-08-25 11:05:00,70.19,70.19,70.19,70.19,100.0,50.3493,50.3493,50.3493,50.3493,100.0
2006-08-25 11:10:00,70.2,70.21,70.18,70.18,1200.0,50.3565,50.3636,50.3421,50.3421,1200.0
2006-08-25 11:15:00,70.22,70.25,70.19,70.19,400.0,50.3708,50.3923,50.3493,50.3493,400.0
2006-08-25 11:20:00,70.24,70.25,70.24,70.25,10300.0,50.3851,50.3923,50.3851,50.3923,10300.0
2006-08-25 11:25:00,70.25,70.25,70.25,70.25,0.0,50.3923,50.3923,50.3923,50.3923,0.0
2006-08-25 11:30:00,70.23,70.23,70.18,70.18,1100.0,50.378,50.378,50.3421,50.3421,1100.0
2006-08-25 11:35:00,70.18,70.18,70.18,70.18,0.0,50.3421,50.3421,50.3421,50.3421,0.0
2006-08-25 11:40:00,70.16,70.17,70.16,70.17,1100.0,50.3278,50.3349,50.3278,50.3349,1100.0
2006-08-25 11:45:00,70.17,70.17,70.17,70.17,0.0,50.3349,50.3349,50.3349,50.3349,0.0
2006-08-25 11:50:00,70.16,70.21,70.13,70.21,3200.0,50.3278,50.3636,50.3062,50.3636,3200.0
2006-08-25 11:55:00,70.21,70.21,70.21,70.21,0.0,50.3636,50.3636,50.3636,50.3636,0.0
2006-08-25 12:00:00,70.2,70.22,70.19,70.22,800.0,50.3565,50.3708,50.3493,50.3708,800.0
2006-08-25 12:05:00,70.22,70.22,70.22,70.22,0.0,50.3708,50.3708,50.3708,50.3708,0.0
2006-08-25 12:10:00,70.22,70.22,70.22,70.22,0.0,50.3708,50.3708,50.3708,50.3708,0.0
2006-08-25 12:15:00,70.22,70.22,70.2,70.21,400.0,50.3708,50.3708,50.3565,50.3636,400.0
2006-08-25 12:20:00,70.23,70.23,70.19,70.19,8200.0,50.378,50.378,50.3493,50.3493,8200.0
2006-08-25 12:25:00,70.21,70.24,70.21,70.24,400.0,50.3636,50.3851,50.3636,50.3851,400.0
2006-08-25 12:30:00,70.27,70.27,70.23,70.26,1100.0,50.4067,50.4067,50.378,50.3995,1100.0
2006-08-25 12:35:00,70.25,70.25,70.25,70.25,100.0,50.3923,50.3923,50.3923,50.3923,100.0
2006-08-25 12:40:00,70.22,70.23,70.22,70.22,1900.0,50.3708,50.378,50.3708,50.3708,1900.0
2006-08-25 12:45:00,70.22,70.22,70.22,70.22,0.0,50.3708,50.3708,50.3708,50.3708,0.0
2006-08-25 12:50:00,70.16,70.16,70.16,70.16,100.0,50.3278,50.3278,50.3278,50.3278,100.0
2006-08-25 12:55:00,70.19,70.2,70.19,70.19,2200.0,50.3493,50.3565,50.3493,50.3493,2200.0
2006-08-25 13:00:00,70.22,70.22,70.18,70.18,600.0,50.3708,50.3708,50.3421,50.3421,600.0
2006-08-25 13:05:00,70.22,70.22,70.22,70.22,800.0,50.3708,50.3708,50.3708,50.3708,800.0
2006-08-25 13:10:00,70.23,70.23,70.23,70.23,200.0,50.378,50.378,50.378,50.378,200.0
2006-08-25 13:15:00,70.21,70.21,70.21,70.21,200.0,50.3636,50.3636,50.3636,50.3636,200.0
2006-08-25 13:20:00,70.2,70.21,70.2,70.21,900.0,50.3565,50.3636,50.3565,50.3636,900.0
2006-08-25 13:25:00,70.2,70.2,70.19,70.19,200.0,50.3565,50.3565,50.3493,50.3493,200.0
2006-08-25 13:30:00,70.2,70.2,70.2,70.2,200.0,50.3565,50.3565,50.3565,50.3565,200.0
2006-08-25 13:35:00,70.28,70.28,70.21,70.21,3600.0,50.4138,50.4138,50.3636,50.3636,3600.0
2006-08-25 13:40:00,70.24,70.25,70.24,70.25,300.0,50.3851,50.3923,50.3851,50.3923,300.0
2006-08-25 13:45:00,70.26,70.26,70.26,70.26,100.0,50.3995,50.3995,50.3995,50.3995,100.0
2006-08-25 13:50:00,70.26,70.26,70.26,70.26,100.0,50.3995,50.3995,50.3995,50.3995,100.0
2006-08-25 13:55:00,70.26,70.26,70.24,70.24,3300.0,50.3995,50.3995,50.3851,50.3851,3300.0
2006-08-25 14:00:00,70.25,70.27,70.23,70.27,2300.0,50.3923,50.4067,50.378,50.4067,2300.0
2006-08-25 14:05:00,70.23,70.23,70.23,70.23,200.0,50.378,50.378,50.378,50.378,200.0
2006-08-25 14:10:00,70.25,70.25,70.25,70.25,100.0,50.3923,50.3923,50.3923,50.3923,100.0
2006-08-25 14:15:00,70.23,70.23,70.18,70.18,5000.0,50.378,50.378,50.3421,50.3421,5000.0
2006-08-25 14:20:00,70.22,70.22,70.22,70.22,200.0,50.3708,50.3708,50.3708,50.3708,200.0
2006-08-25 14:25:00,70.23,70.23,70.23,70.23,1500.0,50.378,50.378,50.378,50.378,1500.0
2006-08-25 14:30:00,70.31,70.31,70.27,70.28,6300.0,50.4354,50.4354,50.4067,50.4138,6300.0
2006-08-25 14:35:00,70.29,70.33,70.29,70.33,4400.0,50.421,50.4497,50.421,50.4497,4400.0
2006-08-25 14:40:00,70.33,70.33,70.29,70.31,5400.0,50.4497,50.4497,50.421,50.4354,5400.0
2006-08-25 14:45:00,70.3,70.31,70.3,70.31,200.0,50.4282,50.4354,50.4282,50.4354,200.0
2006-08-25 14:50:00,70.31,70.31,70.31,70.31,0.0,50.4354,50.4354,50.4354,50.4354,0.0
2006-08-25 14:55:00,70.31,70.31,70.26,70.26,6100.0,50.4354,50.4354,50.3995,50.3995,6100.0
2006-08-25 15:00:00,70.25,70.25,70.25,70.25,300.0,50.3923,50.3923,50.3923,50.3923,300.0
2006-08-25 15:05:00,70.25,70.25,70.25,70.25,0.0,50.3923,50.3923,50.3923,50.3923,0.0
2006-08-25 15:10:00,70.25,70.25,70.25,70.25,700.0,50.3923,50.3923,50.3923,50.3923,700.0
2006-08-25 15:15:00,70.25,70.25,70.25,70.25,0.0,50.3923,50.3923,50.3923,50.3923,0.0
2006-08-25 15:20:00,70.35,70.37,70.35,70.37,1600.0,50.464,50.4784,50.464,50.4784,1600.0
2006-08-25 15:25:00,70.34,70.36,70.34,70.36,400.0,50.4569,50.4712,50.4569,50.4712,400.0
2006-08-25 15:30:00,70.35,70.37,70.32,70.35,2700.0,50.464,50.4784,50.4425,50.464,2700.0
2006-08-25 15:35:00,70.38,70.38,70.38,70.38,200.0,50.4856,50.4856,50.4856,50.4856,200.0
2006-08-25 15:40:00,70.34,70.34,70.28,70.28,1800.0,50.4569,50.4569,50.4138,50.4138,1800.0
2006-08-25 15:45:00,70.26,70.26,70.26,70.26,200.0,50.3995,50.3995,50.3995,50.3995,200.0
2006-08-25 15:50:00,70.3,70.3,70.24,70.24,1300.0,50.4282,50.4282,50.3851,50.3851,1300.0
2006-08-25 15:55:00,70.24,70.26,70.19,70.19,900.0,50.3851,50.3995,50.3493,50.3493,900.0
2006-08-25 16:00:00,70.32,70.32,70.32,70.32,1000.0,50.4425,50.4425,50.4425,50.4425,1000.0
2006-08-25 16:05:00,70.32,70.32,70.32,70.32,0.0,50.4425,50.4425,50.4425,50.4425,0.0
2006-08-25 16:10:00,70.32,70.32,70.32,70.32,0.0,50.4425,50.4425,50.4425,50.4425,0.0
2006-08-28 09:30:00,70.15,70.15,70.15,70.15,1200.0,50.3206,50.3206,50.3206,50.3206,1200.0
2006-08-28 09:35:00,70.15,70.15,70.15,70.15,0.0,50.3206,50.3206,50.3206,50.3206,0.0
2006-08-28 09:40:00,70.15,70.15,70.15,70.15,0.0,50.3206,50.3206,50.3206,50.3206,0.0
2006-08-28 09:45:00,70.23,70.23,70.23,70.23,100.0,50.378,50.378,50.378,50.378,100.0
2006-08-28 09:50:00,70.23,70.23,70.23,70.23,0.0,50.378,50.378,50.378,50.378,0.0
2006-08-28 09:55:00,70.36,70.36,70.36,70.36,700.0,50.4712,50.4712,50.4712,50.4712,700.0
2006-08-28 10:00:00,70.36,70.4,70.36,70.37,4300.0,50.4712,50.4999,50.4712,50.4784,4300.0
2006-08-28 10:05:00,70.37,70.37,70.37,70.37,0.0,50.4784,50.4784,50.4784,50.4784,0.0
2006-08-28 10:10:00,70.37,70.37,70.37,70.37,0.0,50.4784,50.4784,50.4784,50.4784,0.0
2006-08-28 10:15:00,70.33,70.33,70.33,70.33,700.0,50.4497,50.4497,50.4497,50.4497,700.0
2006-08-28 10:20:00,70.39,70.39,70.39,70.39,700.0,50.4927,50.4927,50.4927,50.4927,700.0
2006-08-28 10:25:00,70.52,70.52,70.52,70.52,100.0,50.586,50.586,50.586,50.586,100.0
2006-08-28 10:30:00,70.52,70.52,70.52,70.52,0.0,50.586,50.586,50.586,50.586,0.0
2006-08-28 10:35:00,70.52,70.52,70.52,70.52,0.0,50.586,50.586,50.586,50.586,0.0
2006-08-28 10:40:00,70.52,70.52,70.52,70.52,0.0,50.586,50.586,50.586,50.586,0.0
2006-08-28 10:45:00,70.57,70.57,70.57,70.57,700.0,50.6219,50.6219,50.6219,50.6219,700.0
2006-08-28 10:50:00,70.53,70.53,70.53,70.53,10000.0,50.5932,50.5932,50.5932,50.5932,10000.0
2006-08-28 10:55:00,70.55,70.56,70.55,70.56,5800.0,50.6075,50.6147,50.6075,50.6147,5800.0
2006-08-28 11:00:00,70.53,70.53,70.53,70.53,15000.0,50.5932,50.5932,50.5932,50.5932,15000.0
2006-08-28 11:05:00,70.6,70.6,70.6,70.6,100.0,50.6434,50.6434,50.6434,50.6434,100.0
2006-08-28 11:10:00,70.6,70.6,70.6,70.6,0.0,50.6434,50.6434,50.6434,50.6434,0.0
2006-08-28 11:15:00,70.58,70.58,70.58,70.58,300.0,50.629,50.629,50.629,50.629,300.0
2006-08-28 11:20:00,70.55,70.55,70.5,70.5,800.0,50.6075,50.6075,50.5716,50.5716,800.0
2006-08-28 11:25:00,70.51,70.51,70.51,70.51,1400.0,50.5788,50.5788,50.5788,50.5788,1400.0
2006-08-28 11:30:00,70.51,70.51,70.51,70.51,0.0,50.5788,50.5788,50.5788,50.5788,0.0
2006-08-28 11:35:00,70.55,70.55,70.55,70.55,1100.0,50.6075,50.6075,50.6075,50.6075,1100.0
2006-08-28 11:40:00,70.5,70.5,70.48,70.48,1100.0,50.5716,50.5716,50.5573,50.5573,1100.0
2006-08-28 11:45:00,70.51,70.54,70.51,70.54,1400.0,50.5788,50.6003,50.5788,50.6003,1400.0
2006-08-28 11:50:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-08-28 11:55:00,70.66,70.66,70.66,70.66,700.0,50.6864,50.6864,50.6864,50.6864,700.0
2006-08-28 12:00:00,70.65,70.65,70.65,70.65,600.0,50.6792,50.6792,50.6792,50.6792,600.0
2006-08-28 12:05:00,70.65,70.65,70.65,70.65,0.0,50.6792,50.6792,50.6792,50.6792,0.0
2006-08-28 12:10:00,70.65,70.65,70.65,70.65,400.0,50.6792,50.6792,50.6792,50.6792,400.0
2006-08-28 12:15:00,70.65,70.65,70.65,70.65,0.0,50.6792,50.6792,50.6792,50.6792,0.0
2006-08-28 12:20:00,70.72,70.72,70.69,70.71,1100.0,50.7295,50.7295,50.7079,50.7223,1100.0
2006-08-28 12:25:00,70.71,70.71,70.71,70.71,100.0,50.7223,50.7223,50.7223,50.7223,100.0
2006-08-28 12:30:00,70.63,70.67,70.63,70.67,2300.0,50.6649,50.6936,50.6649,50.6936,2300.0
2006-08-28 12:35:00,70.67,70.67,70.67,70.67,0.0,50.6936,50.6936,50.6936,50.6936,0.0
2006-08-28 12:40:00,70.67,70.67,70.67,70.67,0.0,50.6936,50.6936,50.6936,50.6936,0.0
2006-08-28 12:45:00,70.67,70.67,70.67,70.67,0.0,50.6936,50.6936,50.6936,50.6936,0.0
2006-08-28 12:50:00,70.67,70.67,70.67,70.67,0.0,50.6936,50.6936,50.6936,50.6936,0.0
2006-08-28 12:55:00,70.67,70.67,70.67,70.67,0.0,50.6936,50.6936,50.6936,50.6936,0.0
2006-08-28 13:00:00,70.66,70.66,70.66,70.66,500.0,50.6864,50.6864,50.6864,50.6864,500.0
2006-08-28 13:05:00,70.66,70.66,70.66,70.66,0.0,50.6864,50.6864,50.6864,50.6864,0.0
2006-08-28 13:10:00,70.66,70.66,70.66,70.66,100.0,50.6864,50.6864,50.6864,50.6864,100.0
2006-08-28 13:15:00,70.66,70.66,70.66,70.66,0.0,50.6864,50.6864,50.6864,50.6864,0.0
2006-08-28 13:20:00,70.66,70.66,70.66,70.66,0.0,50.6864,50.6864,50.6864,50.6864,0.0
2006-08-28 13:25:00,70.66,70.66,70.66,70.66,0.0,50.6864,50.6864,50.6864,50.6864,0.0
2006-08-28 13:30:00,70.66,70.66,70.66,70.66,0.0,50.6864,50.6864,50.6864,50.6864,0.0
2006-08-28 13:35:00,70.62,70.62,70.62,70.62,200.0,50.6577,50.6577,50.6577,50.6577,200.0
2006-08-28 13:40:00,70.62,70.62,70.62,70.62,0.0,50.6577,50.6577,50.6577,50.6577,0.0
2006-08-28 13:45:00,70.62,70.62,70.62,70.62,0.0,50.6577,50.6577,50.6577,50.6577,0.0
2006-08-28 13:50:00,70.62,70.62,70.62,70.62,0.0,50.6577,50.6577,50.6577,50.6577,0.0
2006-08-28 13:55:00,70.71,70.73,70.71,70.73,400.0,50.7223,50.7366,50.7223,50.7366,400.0
2006-08-28 14:00:00,70.73,70.73,70.73,70.73,0.0,50.7366,50.7366,50.7366,50.7366,0.0
2006-08-28 14:05:00,70.73,70.73,70.73,70.73,0.0,50.7366,50.7366,50.7366,50.7366,0.0
2006-08-28 14:10:00,70.71,70.71,70.71,70.71,500.0,50.7223,50.7223,50.7223,50.7223,500.0
2006-08-28 14:15:00,70.68,70.68,70.68,70.68,300.0,50.7008,50.7008,50.7008,50.7008,300.0
2006-08-28 14:20:00,70.72,70.73,70.72,70.73,2100.0,50.7295,50.7366,50.7295,50.7366,2100.0
2006-08-28 14:25:00,70.7,70.74,70.69,70.74,600.0,50.7151,50.7438,50.7079,50.7438,600.0
2006-08-28 14:30:00,70.7,70.7,70.66,70.66,300.0,50.7151,50.7151,50.6864,50.6864,300.0
2006-08-28 14:35:00,70.66,70.68,70.66,70.68,1500.0,50.6864,50.7008,50.6864,50.7008,1500.0
2006-08-28 14:40:00,70.68,70.68,70.68,70.68,0.0,50.7008,50.7008,50.7008,50.7008,0.0
2006-08-28 14:45:00,70.68,70.68,70.64,70.64,3400.0,50.7008,50.7008,50.6721,50.6721,3400.0
2006-08-28 14:50:00,70.7,70.7,70.68,70.68,7900.0,50.7151,50.7151,50.7008,50.7008,7900.0
2006-08-28 14:55:00,70.69,70.69,70.69,70.69,2400.0,50.7079,50.7079,50.7079,50.7079,2400.0
2006-08-28 15:00:00,70.76,70.76,70.74,70.75,1400.0,50.7582,50.7582,50.7438,50.751,1400.0
2006-08-28 15:05:00,70.73,70.76,70.73,70.76,600.0,50.7366,50.7582,50.7366,50.7582,600.0
2006-08-28 15:10:00,70.71,70.76,70.71,70.76,400.0,50.7223,50.7582,50.7223,50.7582,400.0
2006-08-28 15:15:00,70.71,70.71,70.71,70.71,1000.0,50.7223,50.7223,50.7223,50.7223,1000.0
2006-08-28 15:20:00,70.71,70.71,70.71,70.71,0.0,50.7223,50.7223,50.7223,50.7223,0.0
2006-08-28 15:25:00,70.71,70.71,70.71,70.71,0.0,50.7223,50.7223,50.7223,50.7223,0.0
2006-08-28 15:30:00,70.68,70.72,70.68,70.72,700.0,50.7008,50.7295,50.7008,50.7295,700.0
2006-08-28 15:35:00,70.65,70.65,70.65,70.65,200.0,50.6792,50.6792,50.6792,50.6792,200.0
2006-08-28 15:40:00,70.65,70.65,70.65,70.65,0.0,50.6792,50.6792,50.6792,50.6792,0.0
2006-08-28 15:45:00,70.63,70.63,70.62,70.62,600.0,50.6649,50.6649,50.6577,50.6577,600.0
2006-08-28 15:50:00,70.62,70.62,70.62,70.62,0.0,50.6577,50.6577,50.6577,50.6577,0.0
2006-08-28 15:55:00,70.61,70.64,70.59,70.64,700.0,50.6506,50.6721,50.6362,50.6721,700.0
2006-08-28 16:00:00,70.64,70.64,70.64,70.64,0.0,50.6721,50.6721,50.6721,50.6721,0.0
2006-08-28 16:05:00,70.64,70.64,70.64,70.64,0.0,50.6721,50.6721,50.6721,50.6721,0.0
2006-08-28 16:10:00,70.64,70.64,70.64,70.64,0.0,50.6721,50.6721,50.6721,50.6721,0.0
2006-08-29 09:30:00,70.55,70.69,70.52,70.69,2200.0,50.6075,50.7079,50.586,50.7079,2200.0
2006-08-29 09:35:00,70.69,70.69,70.69,70.69,0.0,50.7079,50.7079,50.7079,50.7079,0.0
2006-08-29 09:40:00,70.69,70.69,70.69,70.69,0.0,50.7079,50.7079,50.7079,50.7079,0.0
2006-08-29 09:45:00,70.54,70.54,70.54,70.54,400.0,50.6003,50.6003,50.6003,50.6003,400.0
2006-08-29 09:50:00,70.57,70.57,70.57,70.57,100.0,50.6219,50.6219,50.6219,50.6219,100.0
2006-08-29 09:55:00,70.57,70.57,70.57,70.57,0.0,50.6219,50.6219,50.6219,50.6219,0.0
2006-08-29 10:00:00,70.62,70.64,70.56,70.64,3700.0,50.6577,50.6721,50.6147,50.6721,3700.0
2006-08-29 10:05:00,70.63,70.63,70.54,70.54,1500.0,50.6649,50.6649,50.6003,50.6003,1500.0
2006-08-29 10:10:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-08-29 10:15:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-08-29 10:20:00,70.46,70.46,70.43,70.43,300.0,50.543,50.543,50.5214,50.5214,300.0
2006-08-29 10:25:00,70.43,70.46,70.36,70.46,3500.0,50.5214,50.543,50.4712,50.543,3500.0
2006-08-29 10:30:00,70.46,70.46,70.46,70.46,0.0,50.543,50.543,50.543,50.543,0.0
2006-08-29 10:35:00,70.43,70.44,70.43,70.44,1300.0,50.5214,50.5286,50.5214,50.5286,1300.0
2006-08-29 10:40:00,70.43,70.47,70.39,70.42,3800.0,50.5214,50.5501,50.4927,50.5143,3800.0
2006-08-29 10:45:00,70.41,70.41,70.41,70.41,300.0,50.5071,50.5071,50.5071,50.5071,300.0
2006-08-29 10:50:00,70.38,70.38,70.38,70.38,700.0,50.4856,50.4856,50.4856,50.4856,700.0
2006-08-29 10:55:00,70.42,70.42,70.42,70.42,800.0,50.5143,50.5143,50.5143,50.5143,800.0
2006-08-29 11:00:00,70.42,70.45,70.42,70.42,1700.0,50.5143,50.5358,50.5143,50.5143,1700.0
2006-08-29 11:05:00,70.42,70.44,70.39,70.44,3200.0,50.5143,50.5286,50.4927,50.5286,3200.0
2006-08-29 11:10:00,70.39,70.41,70.39,70.41,1200.0,50.4927,50.5071,50.4927,50.5071,1200.0
2006-08-29 11:15:00,70.44,70.44,70.44,70.44,1000.0,50.5286,50.5286,50.5286,50.5286,1000.0
2006-08-29 11:20:00,70.46,70.46,70.4,70.4,2000.0,50.543,50.543,50.4999,50.4999,2000.0
2006-08-29 11:25:00,70.38,70.43,70.38,70.43,400.0,50.4856,50.5214,50.4856,50.5214,400.0
2006-08-29 11:30:00,70.4,70.4,70.35,70.36,400.0,50.4999,50.4999,50.464,50.4712,400.0
2006-08-29 11:35:00,70.36,70.36,70.36,70.36,0.0,50.4712,50.4712,50.4712,50.4712,0.0
2006-08-29 11:40:00,70.38,70.38,70.31,70.31,5300.0,50.4856,50.4856,50.4354,50.4354,5300.0
2006-08-29 11:45:00,70.31,70.33,70.3,70.3,2200.0,50.4354,50.4497,50.4282,50.4282,2200.0
2006-08-29 11:50:00,70.32,70.32,70.32,70.32,400.0,50.4425,50.4425,50.4425,50.4425,400.0
2006-08-29 11:55:00,70.32,70.32,70.32,70.32,400.0,50.4425,50.4425,50.4425,50.4425,400.0
2006-08-29 12:00:00,70.32,70.32,70.32,70.32,0.0,50.4425,50.4425,50.4425,50.4425,0.0
2006-08-29 12:05:00,70.34,70.34,70.34,70.34,100.0,50.4569,50.4569,50.4569,50.4569,100.0
2006-08-29 12:10:00,70.34,70.34,70.34,70.34,400.0,50.4569,50.4569,50.4569,50.4569,400.0
2006-08-29 12:15:00,70.33,70.35,70.33,70.35,700.0,50.4497,50.464,50.4497,50.464,700.0
2006-08-29 12:20:00,70.35,70.35,70.35,70.35,0.0,50.464,50.464,50.464,50.464,0.0
2006-08-29 12:25:00,70.35,70.35,70.35,70.35,0.0,50.464,50.464,50.464,50.464,0.0
2006-08-29 12:30:00,70.34,70.34,70.34,70.34,500.0,50.4569,50.4569,50.4569,50.4569,500.0
2006-08-29 12:35:00,70.35,70.35,70.35,70.35,1000.0,50.464,50.464,50.464,50.464,1000.0
2006-08-29 12:40:00,70.35,70.35,70.35,70.35,0.0,50.464,50.464,50.464,50.464,0.0
2006-08-29 12:45:00,70.35,70.35,70.35,70.35,0.0,50.464,50.464,50.464,50.464,0.0
2006-08-29 12:50:00,70.38,70.38,70.38,70.38,1000.0,50.4856,50.4856,50.4856,50.4856,1000.0
2006-08-29 12:55:00,70.35,70.35,70.35,70.35,1000.0,50.464,50.464,50.464,50.464,1000.0
2006-08-29 13:00:00,70.34,70.36,70.34,70.35,1500.0,50.4569,50.4712,50.4569,50.464,1500.0
2006-08-29 13:05:00,70.36,70.36,70.33,70.35,3600.0,50.4712,50.4712,50.4497,50.464,3600.0
2006-08-29 13:10:00,70.39,70.39,70.39,70.39,1000.0,50.4927,50.4927,50.4927,50.4927,1000.0
2006-08-29 13:15:00,70.39,70.39,70.39,70.39,0.0,50.4927,50.4927,50.4927,50.4927,0.0
2006-08-29 13:20:00,70.38,70.41,70.38,70.41,3500.0,50.4856,50.5071,50.4856,50.5071,3500.0
2006-08-29 13:25:00,70.4,70.4,70.4,70.4,100.0,50.4999,50.4999,50.4999,50.4999,100.0
2006-08-29 13:30:00,70.38,70.41,70.38,70.41,300.0,50.4856,50.5071,50.4856,50.5071,300.0
2006-08-29 13:35:00,70.37,70.37,70.37,70.37,700.0,50.4784,50.4784,50.4784,50.4784,700.0
2006-08-29 13:40:00,70.4,70.4,70.39,70.39,600.0,50.4999,50.4999,50.4927,50.4927,600.0
2006-08-29 13:45:00,70.4,70.4,70.39,70.39,900.0,50.4999,50.4999,50.4927,50.4927,900.0
2006-08-29 13:50:00,70.39,70.39,70.39,70.39,0.0,50.4927,50.4927,50.4927,50.4927,0.0
2006-08-29 13:55:00,70.41,70.41,70.41,70.41,600.0,50.5071,50.5071,50.5071,50.5071,600.0
2006-08-29 14:00:00,70.37,70.4,70.31,70.31,2600.0,50.4784,50.4999,50.4354,50.4354,2600.0
2006-08-29 14:05:00,70.4,70.47,70.4,70.47,1800.0,50.4999,50.5501,50.4999,50.5501,1800.0
2006-08-29 14:10:00,70.47,70.51,70.47,70.51,900.0,50.5501,50.5788,50.5501,50.5788,900.0
2006-08-29 14:15:00,70.6,70.6,70.6,70.6,100.0,50.6434,50.6434,50.6434,50.6434,100.0
2006-08-29 14:20:00,70.6,70.6,70.55,70.55,300.0,50.6434,50.6434,50.6075,50.6075,300.0
2006-08-29 14:25:00,70.52,70.56,70.5,70.56,3800.0,50.586,50.6147,50.5716,50.6147,3800.0
2006-08-29 14:30:00,70.56,70.56,70.56,70.56,0.0,50.6147,50.6147,50.6147,50.6147,0.0
2006-08-29 14:35:00,70.6,70.6,70.6,70.6,400.0,50.6434,50.6434,50.6434,50.6434,400.0
2006-08-29 14:40:00,70.63,70.63,70.6,70.6,1900.0,50.6649,50.6649,50.6434,50.6434,1900.0
2006-08-29 14:45:00,70.61,70.63,70.61,70.63,700.0,50.6506,50.6649,50.6506,50.6649,700.0
2006-08-29 14:50:00,70.63,70.63,70.58,70.58,2800.0,50.6649,50.6649,50.629,50.629,2800.0
2006-08-29 14:55:00,70.58,70.63,70.58,70.63,1100.0,50.629,50.6649,50.629,50.6649,1100.0
2006-08-29 15:00:00,70.59,70.61,70.58,70.6,3800.0,50.6362,50.6506,50.629,50.6434,3800.0
2006-08-29 15:05:00,70.58,70.58,70.57,70.57,400.0,50.629,50.629,50.6219,50.6219,400.0
2006-08-29 15:10:00,70.57,70.58,70.57,70.58,500.0,50.6219,50.629,50.6219,50.629,500.0
2006-08-29 15:15:00,70.56,70.56,70.56,70.56,100.0,50.6147,50.6147,50.6147,50.6147,100.0
2006-08-29 15:20:00,70.71,70.71,70.67,70.67,1500.0,50.7223,50.7223,50.6936,50.6936,1500.0
2006-08-29 15:25:00,70.71,70.79,70.71,70.74,2600.0,50.7223,50.7797,50.7223,50.7438,2600.0
2006-08-29 15:30:00,70.76,70.82,70.76,70.79,900.0,50.7582,50.8012,50.7582,50.7797,900.0
2006-08-29 15:35:00,70.82,70.82,70.8,70.8,400.0,50.8012,50.8012,50.7868,50.7868,400.0
2006-08-29 15:40:00,70.8,70.8,70.76,70.76,3500.0,50.7868,50.7868,50.7582,50.7582,3500.0
2006-08-29 15:45:00,70.78,70.78,70.78,70.78,800.0,50.7725,50.7725,50.7725,50.7725,800.0
2006-08-29 15:50:00,70.78,70.78,70.76,70.76,1500.0,50.7725,50.7725,50.7582,50.7582,1500.0
2006-08-29 15:55:00,70.84,70.84,70.79,70.84,2900.0,50.8155,50.8155,50.7797,50.8155,2900.0
2006-08-29 16:00:00,70.81,70.81,70.81,70.81,500.0,50.794,50.794,50.794,50.794,500.0
2006-08-29 16:05:00,70.81,70.81,70.81,70.81,0.0,50.794,50.794,50.794,50.794,0.0
2006-08-29 16:10:00,70.81,70.81,70.81,70.81,0.0,50.794,50.794,50.794,50.794,0.0
2006-08-30 09:30:00,70.95,70.95,70.78,70.79,2100.0,50.8944,50.8944,50.7725,50.7797,2100.0
2006-08-30 09:35:00,70.88,70.88,70.85,70.85,300.0,50.8442,50.8442,50.8227,50.8227,300.0
2006-08-30 09:40:00,70.81,70.83,70.76,70.78,1700.0,50.794,50.8084,50.7582,50.7725,1700.0
2006-08-30 09:45:00,70.82,70.82,70.82,70.82,200.0,50.8012,50.8012,50.8012,50.8012,200.0
2006-08-30 09:50:00,70.78,70.78,70.7,70.7,400.0,50.7725,50.7725,50.7151,50.7151,400.0
2006-08-30 09:55:00,70.72,70.76,70.69,70.7,700.0,50.7295,50.7582,50.7079,50.7151,700.0
2006-08-30 10:00:00,70.77,70.77,70.77,70.77,200.0,50.7653,50.7653,50.7653,50.7653,200.0
2006-08-30 10:05:00,70.76,70.76,70.76,70.76,100.0,50.7582,50.7582,50.7582,50.7582,100.0
2006-08-30 10:10:00,70.79,70.87,70.79,70.81,1200.0,50.7797,50.8371,50.7797,50.794,1200.0
2006-08-30 10:15:00,70.84,70.85,70.84,70.85,500.0,50.8155,50.8227,50.8155,50.8227,500.0
2006-08-30 10:20:00,70.88,70.93,70.86,70.93,1000.0,50.8442,50.8801,50.8299,50.8801,1000.0
2006-08-30 10:25:00,70.86,70.9,70.86,70.86,3400.0,50.8299,50.8586,50.8299,50.8299,3400.0
2006-08-30 10:30:00,70.86,70.86,70.8,70.8,7500.0,50.8299,50.8299,50.7868,50.7868,7500.0
2006-08-30 10:35:00,70.86,70.9,70.86,70.9,1600.0,50.8299,50.8586,50.8299,50.8586,1600.0
2006-08-30 10:40:00,70.91,70.93,70.91,70.92,3500.0,50.8658,50.8801,50.8658,50.8729,3500.0
2006-08-30 10:45:00,70.95,70.96,70.91,70.91,4700.0,50.8944,50.9016,50.8658,50.8658,4700.0
2006-08-30 10:50:00,70.93,70.93,70.88,70.88,10700.0,50.8801,50.8801,50.8442,50.8442,10700.0
2006-08-30 10:55:00,70.87,70.87,70.87,70.87,600.0,50.8371,50.8371,50.8371,50.8371,600.0
2006-08-30 11:00:00,70.9,70.91,70.88,70.91,1200.0,50.8586,50.8658,50.8442,50.8658,1200.0
2006-08-30 11:05:00,70.87,70.87,70.87,70.87,1200.0,50.8371,50.8371,50.8371,50.8371,1200.0
2006-08-30 11:10:00,70.86,70.86,70.84,70.84,300.0,50.8299,50.8299,50.8155,50.8155,300.0
2006-08-30 11:15:00,70.85,70.85,70.84,70.84,300.0,50.8227,50.8227,50.8155,50.8155,300.0
2006-08-30 11:20:00,70.85,70.86,70.85,70.86,300.0,50.8227,50.8299,50.8227,50.8299,300.0
2006-08-30 11:25:00,70.87,70.93,70.87,70.91,2200.0,50.8371,50.8801,50.8371,50.8658,2200.0
2006-08-30 11:30:00,70.88,70.88,70.88,70.88,2500.0,50.8442,50.8442,50.8442,50.8442,2500.0
2006-08-30 11:35:00,70.91,70.91,70.8,70.8,1500.0,50.8658,50.8658,50.7868,50.7868,1500.0
2006-08-30 11:40:00,70.8,70.82,70.8,70.82,5100.0,50.7868,50.8012,50.7868,50.8012,5100.0
2006-08-30 11:45:00,70.82,70.82,70.76,70.76,200.0,50.8012,50.8012,50.7582,50.7582,200.0
2006-08-30 11:50:00,70.75,70.76,70.74,70.76,800.0,50.751,50.7582,50.7438,50.7582,800.0
2006-08-30 11:55:00,70.74,70.74,70.74,70.74,100.0,50.7438,50.7438,50.7438,50.7438,100.0
2006-08-30 12:00:00,70.76,70.78,70.75,70.78,1100.0,50.7582,50.7725,50.751,50.7725,1100.0
2006-08-30 12:05:00,70.78,70.78,70.78,70.78,0.0,50.7725,50.7725,50.7725,50.7725,0.0
2006-08-30 12:10:00,70.74,70.74,70.74,70.74,300.0,50.7438,50.7438,50.7438,50.7438,300.0
2006-08-30 12:15:00,70.75,70.75,70.71,70.71,600.0,50.751,50.751,50.7223,50.7223,600.0
2006-08-30 12:20:00,70.72,70.72,70.72,70.72,200.0,50.7295,50.7295,50.7295,50.7295,200.0
2006-08-30 12:25:00,70.72,70.75,70.72,70.75,900.0,50.7295,50.751,50.7295,50.751,900.0
2006-08-30 12:30:00,70.72,70.77,70.72,70.77,400.0,50.7295,50.7653,50.7295,50.7653,400.0
2006-08-30 12:35:00,70.76,70.76,70.76,70.76,200.0,50.7582,50.7582,50.7582,50.7582,200.0
2006-08-30 12:40:00,70.77,70.77,70.77,70.77,200.0,50.7653,50.7653,50.7653,50.7653,200.0
2006-08-30 12:45:00,70.77,70.77,70.77,70.77,0.0,50.7653,50.7653,50.7653,50.7653,0.0
2006-08-30 12:50:00,70.79,70.79,70.76,70.76,700.0,50.7797,50.7797,50.7582,50.7582,700.0
2006-08-30 12:55:00,70.78,70.84,70.78,70.84,1000.0,50.7725,50.8155,50.7725,50.8155,1000.0
2006-08-30 13:00:00,70.8,70.8,70.79,70.79,300.0,50.7868,50.7868,50.7797,50.7797,300.0
2006-08-30 13:05:00,70.78,70.79,70.78,70.79,500.0,50.7725,50.7797,50.7725,50.7797,500.0
2006-08-30 13:10:00,70.83,70.83,70.78,70.79,500.0,50.8084,50.8084,50.7725,50.7797,500.0
2006-08-30 13:15:00,70.76,70.81,70.76,70.81,900.0,50.7582,50.794,50.7582,50.794,900.0
2006-08-30 13:20:00,70.76,70.85,70.76,70.85,3800.0,50.7582,50.8227,50.7582,50.8227,3800.0
2006-08-30 13:25:00,70.81,70.85,70.8,70.8,3600.0,50.794,50.8227,50.7868,50.7868,3600.0
2006-08-30 13:30:00,70.77,70.81,70.77,70.81,500.0,50.7653,50.794,50.7653,50.794,500.0
2006-08-30 13:35:00,70.86,70.86,70.86,70.86,100.0,50.8299,50.8299,50.8299,50.8299,100.0
2006-08-30 13:40:00,70.88,70.88,70.88,70.88,500.0,50.8442,50.8442,50.8442,50.8442,500.0
2006-08-30 13:45:00,70.86,70.86,70.85,70.85,500.0,50.8299,50.8299,50.8227,50.8227,500.0
2006-08-30 13:50:00,70.85,70.89,70.85,70.89,5500.0,50.8227,50.8514,50.8227,50.8514,5500.0
2006-08-30 13:55:00,70.89,70.89,70.84,70.84,500.0,50.8514,50.8514,50.8155,50.8155,500.0
2006-08-30 14:00:00,70.88,70.88,70.82,70.84,1500.0,50.8442,50.8442,50.8012,50.8155,1500.0
2006-08-30 14:05:00,70.82,70.82,70.82,70.82,100.0,50.8012,50.8012,50.8012,50.8012,100.0
2006-08-30 14:10:00,70.84,70.84,70.83,70.84,1300.0,50.8155,50.8155,50.8084,50.8155,1300.0
2006-08-30 14:15:00,70.88,70.88,70.88,70.88,700.0,50.8442,50.8442,50.8442,50.8442,700.0
2006-08-30 14:20:00,70.83,70.88,70.83,70.88,2300.0,50.8084,50.8442,50.8084,50.8442,2300.0
2006-08-30 14:25:00,70.83,70.86,70.83,70.86,400.0,50.8084,50.8299,50.8084,50.8299,400.0
2006-08-30 14:30:00,70.86,70.86,70.86,70.86,0.0,50.8299,50.8299,50.8299,50.8299,0.0
2006-08-30 14:35:00,70.79,70.8,70.77,70.8,700.0,50.7797,50.7868,50.7653,50.7868,700.0
2006-08-30 14:40:00,70.8,70.8,70.8,70.8,0.0,50.7868,50.7868,50.7868,50.7868,0.0
2006-08-30 14:45:00,70.74,70.76,70.74,70.76,200.0,50.7438,50.7582,50.7438,50.7582,200.0
2006-08-30 14:50:00,70.78,70.78,70.78,70.78,1100.0,50.7725,50.7725,50.7725,50.7725,1100.0
2006-08-30 14:55:00,70.78,70.79,70.78,70.79,1900.0,50.7725,50.7797,50.7725,50.7797,1900.0
2006-08-30 15:00:00,70.79,70.84,70.79,70.84,300.0,50.7797,50.8155,50.7797,50.8155,300.0
2006-08-30 15:05:00,70.82,70.85,70.82,70.85,2100.0,50.8012,50.8227,50.8012,50.8227,2100.0
2006-08-30 15:10:00,70.88,70.88,70.86,70.87,700.0,50.8442,50.8442,50.8299,50.8371,700.0
2006-08-30 15:15:00,70.86,70.86,70.86,70.86,4500.0,50.8299,50.8299,50.8299,50.8299,4500.0
2006-08-30 15:20:00,70.86,70.86,70.86,70.86,700.0,50.8299,50.8299,50.8299,50.8299,700.0
2006-08-30 15:25:00,70.87,70.87,70.86,70.86,300.0,50.8371,50.8371,50.8299,50.8299,300.0
2006-08-30 15:30:00,70.87,70.9,70.87,70.9,500.0,50.8371,50.8586,50.8371,50.8586,500.0
2006-08-30 15:35:00,70.93,70.93,70.86,70.86,1100.0,50.8801,50.8801,50.8299,50.8299,1100.0
2006-08-30 15:40:00,70.9,70.9,70.9,70.9,200.0,50.8586,50.8586,50.8586,50.8586,200.0
2006-08-30 15:45:00,70.87,70.89,70.87,70.89,800.0,50.8371,50.8514,50.8371,50.8514,800.0
2006-08-30 15:50:00,70.92,70.92,70.86,70.87,1100.0,50.8729,50.8729,50.8299,50.8371,1100.0
2006-08-30 15:55:00,70.9,70.9,70.79,70.79,2600.0,50.8586,50.8586,50.7797,50.7797,2600.0
2006-08-30 16:00:00,70.79,70.79,70.79,70.79,0.0,50.7797,50.7797,50.7797,50.7797,0.0
2006-08-30 16:05:00,70.79,70.79,70.79,70.79,0.0,50.7797,50.7797,50.7797,50.7797,0.0
2006-08-30 16:10:00,70.79,70.79,70.79,70.79,0.0,50.7797,50.7797,50.7797,50.7797,0.0
2006-08-31 09:30:00,70.96,71.01,70.9,70.9,7900.0,50.9016,50.9375,50.8586,50.8586,7900.0
2006-08-31 09:35:00,70.89,70.9,70.83,70.9,3900.0,50.8514,50.8586,50.8084,50.8586,3900.0
2006-08-31 09:40:00,70.93,70.95,70.89,70.89,1600.0,50.8801,50.8944,50.8514,50.8514,1600.0
2006-08-31 09:45:00,70.84,70.88,70.82,70.88,900.0,50.8155,50.8442,50.8012,50.8442,900.0
2006-08-31 09:50:00,70.88,70.89,70.82,70.87,2500.0,50.8442,50.8514,50.8012,50.8371,2500.0
2006-08-31 09:55:00,70.86,70.86,70.86,70.86,300.0,50.8299,50.8299,50.8299,50.8299,300.0
2006-08-31 10:00:00,70.85,70.95,70.85,70.93,15200.0,50.8227,50.8944,50.8227,50.8801,15200.0
2006-08-31 10:05:00,70.93,70.96,70.92,70.96,3400.0,50.8801,50.9016,50.8729,50.9016,3400.0
2006-08-31 10:10:00,70.9,70.9,70.9,70.9,600.0,50.8586,50.8586,50.8586,50.8586,600.0
2006-08-31 10:15:00,70.84,70.88,70.84,70.88,2000.0,50.8155,50.8442,50.8155,50.8442,2000.0
2006-08-31 10:20:00,70.87,70.88,70.87,70.88,1100.0,50.8371,50.8442,50.8371,50.8442,1100.0
2006-08-31 10:25:00,70.88,70.88,70.88,70.88,0.0,50.8442,50.8442,50.8442,50.8442,0.0
2006-08-31 10:30:00,70.81,70.84,70.81,70.82,1000.0,50.794,50.8155,50.794,50.8012,1000.0
2006-08-31 10:35:00,70.82,70.82,70.82,70.82,0.0,50.8012,50.8012,50.8012,50.8012,0.0
2006-08-31 10:40:00,70.8,70.81,70.8,70.81,2200.0,50.7868,50.794,50.7868,50.794,2200.0
2006-08-31 10:45:00,70.81,70.81,70.81,70.81,2800.0,50.794,50.794,50.794,50.794,2800.0
2006-08-31 10:50:00,70.82,70.88,70.81,70.88,1500.0,50.8012,50.8442,50.794,50.8442,1500.0
2006-08-31 10:55:00,70.88,70.88,70.83,70.83,700.0,50.8442,50.8442,50.8084,50.8084,700.0
2006-08-31 11:00:00,70.85,70.85,70.85,70.85,300.0,50.8227,50.8227,50.8227,50.8227,300.0
2006-08-31 11:05:00,70.82,70.82,70.82,70.82,800.0,50.8012,50.8012,50.8012,50.8012,800.0
2006-08-31 11:10:00,70.85,70.86,70.8,70.86,1000.0,50.8227,50.8299,50.7868,50.8299,1000.0
2006-08-31 11:15:00,70.84,70.84,70.84,70.84,400.0,50.8155,50.8155,50.8155,50.8155,400.0
2006-08-31 11:20:00,70.84,70.84,70.84,70.84,0.0,50.8155,50.8155,50.8155,50.8155,0.0
2006-08-31 11:25:00,70.8,70.8,70.8,70.8,500.0,50.7868,50.7868,50.7868,50.7868,500.0
2006-08-31 11:30:00,70.8,70.8,70.8,70.8,0.0,50.7868,50.7868,50.7868,50.7868,0.0
2006-08-31 11:35:00,70.8,70.8,70.8,70.8,0.0,50.7868,50.7868,50.7868,50.7868,0.0
2006-08-31 11:40:00,70.8,70.8,70.8,70.8,800.0,50.7868,50.7868,50.7868,50.7868,800.0
2006-08-31 11:45:00,70.81,70.81,70.8,70.8,2500.0,50.794,50.794,50.7868,50.7868,2500.0
2006-08-31 11:50:00,70.83,70.83,70.83,70.83,100.0,50.8084,50.8084,50.8084,50.8084,100.0
2006-08-31 11:55:00,70.78,70.78,70.78,70.78,100.0,50.7725,50.7725,50.7725,50.7725,100.0
2006-08-31 12:00:00,70.76,70.84,70.76,70.8,1800.0,50.7582,50.8155,50.7582,50.7868,1800.0
2006-08-31 12:05:00,70.85,70.85,70.85,70.85,200.0,50.8227,50.8227,50.8227,50.8227,200.0
2006-08-31 12:10:00,70.85,70.85,70.85,70.85,400.0,50.8227,50.8227,50.8227,50.8227,400.0
2006-08-31 12:15:00,70.84,70.84,70.76,70.76,600.0,50.8155,50.8155,50.7582,50.7582,600.0
2006-08-31 12:20:00,70.76,70.76,70.76,70.76,0.0,50.7582,50.7582,50.7582,50.7582,0.0
2006-08-31 12:25:00,70.8,70.82,70.8,70.82,1100.0,50.7868,50.8012,50.7868,50.8012,1100.0
2006-08-31 12:30:00,70.77,70.77,70.77,70.77,400.0,50.7653,50.7653,50.7653,50.7653,400.0
2006-08-31 12:35:00,70.77,70.77,70.77,70.77,300.0,50.7653,50.7653,50.7653,50.7653,300.0
2006-08-31 12:40:00,70.77,70.77,70.77,70.77,0.0,50.7653,50.7653,50.7653,50.7653,0.0
2006-08-31 12:45:00,70.77,70.77,70.77,70.77,0.0,50.7653,50.7653,50.7653,50.7653,0.0
2006-08-31 12:50:00,70.86,70.86,70.86,70.86,200.0,50.8299,50.8299,50.8299,50.8299,200.0
2006-08-31 12:55:00,70.84,70.84,70.84,70.84,700.0,50.8155,50.8155,50.8155,50.8155,700.0
2006-08-31 13:00:00,70.84,70.84,70.84,70.84,0.0,50.8155,50.8155,50.8155,50.8155,0.0
2006-08-31 13:05:00,70.84,70.84,70.84,70.84,0.0,50.8155,50.8155,50.8155,50.8155,0.0
2006-08-31 13:10:00,70.78,70.78,70.78,70.78,600.0,50.7725,50.7725,50.7725,50.7725,600.0
2006-08-31 13:15:00,70.78,70.78,70.78,70.78,0.0,50.7725,50.7725,50.7725,50.7725,0.0
2006-08-31 13:20:00,70.78,70.78,70.78,70.78,0.0,50.7725,50.7725,50.7725,50.7725,0.0
2006-08-31 13:25:00,70.78,70.78,70.78,70.78,0.0,50.7725,50.7725,50.7725,50.7725,0.0
2006-08-31 13:30:00,70.78,70.78,70.78,70.78,0.0,50.7725,50.7725,50.7725,50.7725,0.0
2006-08-31 13:35:00,70.86,70.86,70.86,70.86,2400.0,50.8299,50.8299,50.8299,50.8299,2400.0
2006-08-31 13:40:00,70.81,70.81,70.81,70.81,2000.0,50.794,50.794,50.794,50.794,2000.0
2006-08-31 13:45:00,70.81,70.81,70.81,70.81,0.0,50.794,50.794,50.794,50.794,0.0
2006-08-31 13:50:00,70.81,70.81,70.81,70.81,0.0,50.794,50.794,50.794,50.794,0.0
2006-08-31 13:55:00,70.81,70.81,70.81,70.81,0.0,50.794,50.794,50.794,50.794,0.0
2006-08-31 14:00:00,70.81,70.81,70.81,70.81,0.0,50.794,50.794,50.794,50.794,0.0
2006-08-31 14:05:00,70.83,70.83,70.83,70.83,100.0,50.8084,50.8084,50.8084,50.8084,100.0
2006-08-31 14:10:00,70.86,70.86,70.86,70.86,700.0,50.8299,50.8299,50.8299,50.8299,700.0
2006-08-31 14:15:00,70.86,70.86,70.86,70.86,1800.0,50.8299,50.8299,50.8299,50.8299,1800.0
2006-08-31 14:20:00,70.86,70.88,70.86,70.88,500.0,50.8299,50.8442,50.8299,50.8442,500.0
2006-08-31 14:25:00,70.89,70.89,70.89,70.89,3200.0,50.8514,50.8514,50.8514,50.8514,3200.0
2006-08-31 14:30:00,70.89,70.89,70.89,70.89,100.0,50.8514,50.8514,50.8514,50.8514,100.0
2006-08-31 14:35:00,70.83,70.83,70.82,70.82,10100.0,50.8084,50.8084,50.8012,50.8012,10100.0
2006-08-31 14:40:00,70.82,70.82,70.82,70.82,0.0,50.8012,50.8012,50.8012,50.8012,0.0
2006-08-31 14:45:00,70.92,70.92,70.92,70.92,100.0,50.8729,50.8729,50.8729,50.8729,100.0
2006-08-31 14:50:00,70.92,70.92,70.92,70.92,0.0,50.8729,50.8729,50.8729,50.8729,0.0
2006-08-31 14:55:00,70.95,70.95,70.93,70.93,200.0,50.8944,50.8944,50.8801,50.8801,200.0
2006-08-31 15:00:00,70.95,71.0,70.95,70.96,7700.0,50.8944,50.9303,50.8944,50.9016,7700.0
2006-08-31 15:05:00,70.91,70.96,70.91,70.96,14500.0,50.8658,50.9016,50.8658,50.9016,14500.0
2006-08-31 15:10:00,70.95,70.96,70.93,70.93,500.0,50.8944,50.9016,50.8801,50.8801,500.0
2006-08-31 15:15:00,70.99,70.99,70.99,70.99,1000.0,50.9231,50.9231,50.9231,50.9231,1000.0
2006-08-31 15:20:00,70.99,70.99,70.94,70.94,400.0,50.9231,50.9231,50.8873,50.8873,400.0
2006-08-31 15:25:00,70.94,70.98,70.94,70.98,2700.0,50.8873,50.916,50.8873,50.916,2700.0
2006-08-31 15:30:00,70.96,70.96,70.9,70.9,1000.0,50.9016,50.9016,50.8586,50.8586,1000.0
2006-08-31 15:35:00,70.97,70.97,70.97,70.97,1000.0,50.9088,50.9088,50.9088,50.9088,1000.0
2006-08-31 15:40:00,70.96,70.96,70.96,70.96,100.0,50.9016,50.9016,50.9016,50.9016,100.0
2006-08-31 15:45:00,70.96,70.96,70.9,70.9,1900.0,50.9016,50.9016,50.8586,50.8586,1900.0
2006-08-31 15:50:00,70.92,70.94,70.92,70.93,300.0,50.8729,50.8873,50.8729,50.8801,300.0
2006-08-31 15:55:00,70.88,70.89,70.88,70.89,500.0,50.8442,50.8514,50.8442,50.8514,500.0
2006-08-31 16:00:00,70.87,70.87,70.87,70.87,15000.0,50.8371,50.8371,50.8371,50.8371,15000.0
2006-08-31 16:05:00,70.87,70.87,70.87,70.87,0.0,50.8371,50.8371,50.8371,50.8371,0.0
2006-08-31 16:10:00,70.87,70.87,70.87,70.87,0.0,50.8371,50.8371,50.8371,50.8371,0.0
2006-09-01 09:30:00,71.01,71.15,71.01,71.15,300.0,50.9375,51.0379,50.9375,51.0379,300.0
2006-09-01 09:35:00,71.16,71.2,71.07,71.16,9200.0,51.0451,51.0738,50.9805,51.0451,9200.0
2006-09-01 09:40:00,71.16,71.16,71.16,71.16,0.0,51.0451,51.0451,51.0451,51.0451,0.0
2006-09-01 09:45:00,71.16,71.16,71.16,71.16,0.0,51.0451,51.0451,51.0451,51.0451,0.0
2006-09-01 09:50:00,71.16,71.16,71.16,71.16,0.0,51.0451,51.0451,51.0451,51.0451,0.0
2006-09-01 09:55:00,71.11,71.11,71.11,71.11,900.0,51.0092,51.0092,51.0092,51.0092,900.0
2006-09-01 10:00:00,71.08,71.08,71.06,71.06,4900.0,50.9877,50.9877,50.9734,50.9734,4900.0
2006-09-01 10:05:00,71.0,71.0,71.0,71.0,800.0,50.9303,50.9303,50.9303,50.9303,800.0
2006-09-01 10:10:00,70.95,70.95,70.91,70.91,2900.0,50.8944,50.8944,50.8658,50.8658,2900.0
2006-09-01 10:15:00,70.92,70.96,70.92,70.96,500.0,50.8729,50.9016,50.8729,50.9016,500.0
2006-09-01 10:20:00,70.96,70.97,70.96,70.96,19200.0,50.9016,50.9088,50.9016,50.9016,19200.0
2006-09-01 10:25:00,70.93,70.93,70.93,70.93,100.0,50.8801,50.8801,50.8801,50.8801,100.0
2006-09-01 10:30:00,70.96,71.0,70.96,70.99,2200.0,50.9016,50.9303,50.9016,50.9231,2200.0
2006-09-01 10:35:00,71.0,71.0,70.99,71.0,4000.0,50.9303,50.9303,50.9231,50.9303,4000.0
2006-09-01 10:40:00,71.0,71.0,71.0,71.0,300.0,50.9303,50.9303,50.9303,50.9303,300.0
2006-09-01 10:45:00,70.96,71.11,70.96,71.11,26000.0,50.9016,51.0092,50.9016,51.0092,26000.0
2006-09-01 10:50:00,71.09,71.12,71.09,71.12,1200.0,50.9949,51.0164,50.9949,51.0164,1200.0
2006-09-01 10:55:00,71.06,71.09,71.05,71.05,1500.0,50.9734,50.9949,50.9662,50.9662,1500.0
2006-09-01 11:00:00,71.12,71.12,71.12,71.12,1400.0,51.0164,51.0164,51.0164,51.0164,1400.0
2006-09-01 11:05:00,71.04,71.04,71.04,71.04,500.0,50.959,50.959,50.959,50.959,500.0
2006-09-01 11:10:00,71.07,71.07,71.07,71.07,100.0,50.9805,50.9805,50.9805,50.9805,100.0
2006-09-01 11:15:00,71.07,71.07,71.07,71.07,2100.0,50.9805,50.9805,50.9805,50.9805,2100.0
2006-09-01 11:20:00,71.07,71.07,71.07,71.07,0.0,50.9805,50.9805,50.9805,50.9805,0.0
2006-09-01 11:25:00,71.12,71.12,71.11,71.11,700.0,51.0164,51.0164,51.0092,51.0092,700.0
2006-09-01 11:30:00,71.08,71.08,71.08,71.08,200.0,50.9877,50.9877,50.9877,50.9877,200.0
2006-09-01 11:35:00,71.05,71.05,71.05,71.05,700.0,50.9662,50.9662,50.9662,50.9662,700.0
2006-09-01 11:40:00,71.05,71.05,71.05,71.05,0.0,50.9662,50.9662,50.9662,50.9662,0.0
2006-09-01 11:45:00,71.11,71.15,71.11,71.15,600.0,51.0092,51.0379,51.0092,51.0379,600.0
2006-09-01 11:50:00,71.11,71.18,71.11,71.16,43000.0,51.0092,51.0594,51.0092,51.0451,43000.0
2006-09-01 11:55:00,71.17,71.17,71.17,71.17,200.0,51.0523,51.0523,51.0523,51.0523,200.0
2006-09-01 12:00:00,71.12,71.12,71.12,71.12,300.0,51.0164,51.0164,51.0164,51.0164,300.0
2006-09-01 12:05:00,71.11,71.14,71.11,71.11,500.0,51.0092,51.0307,51.0092,51.0092,500.0
2006-09-01 12:10:00,71.11,71.11,71.11,71.11,1000.0,51.0092,51.0092,51.0092,51.0092,1000.0
2006-09-01 12:15:00,71.12,71.12,71.12,71.12,400.0,51.0164,51.0164,51.0164,51.0164,400.0
2006-09-01 12:20:00,71.12,71.12,71.12,71.12,0.0,51.0164,51.0164,51.0164,51.0164,0.0
2006-09-01 12:25:00,71.12,71.12,71.12,71.12,0.0,51.0164,51.0164,51.0164,51.0164,0.0
2006-09-01 12:30:00,71.18,71.19,71.18,71.19,900.0,51.0594,51.0666,51.0594,51.0666,900.0
2006-09-01 12:35:00,71.19,71.19,71.19,71.19,0.0,51.0666,51.0666,51.0666,51.0666,0.0
2006-09-01 12:40:00,71.21,71.24,71.19,71.24,2600.0,51.081,51.1025,51.0666,51.1025,2600.0
2006-09-01 12:45:00,71.24,71.24,71.24,71.24,900.0,51.1025,51.1025,51.1025,51.1025,900.0
2006-09-01 12:50:00,71.24,71.24,71.24,71.24,400.0,51.1025,51.1025,51.1025,51.1025,400.0
2006-09-01 12:55:00,71.23,71.25,71.23,71.25,800.0,51.0953,51.1096,51.0953,51.1096,800.0
2006-09-01 13:00:00,71.28,71.28,71.28,71.28,300.0,51.1312,51.1312,51.1312,51.1312,300.0
2006-09-01 13:05:00,71.28,71.28,71.28,71.28,0.0,51.1312,51.1312,51.1312,51.1312,0.0
2006-09-01 13:10:00,71.25,71.28,71.25,71.28,500.0,51.1096,51.1312,51.1096,51.1312,500.0
2006-09-01 13:15:00,71.26,71.27,71.22,71.27,3600.0,51.1168,51.124,51.0881,51.124,3600.0
2006-09-01 13:20:00,71.27,71.27,71.22,71.22,700.0,51.124,51.124,51.0881,51.0881,700.0
2006-09-01 13:25:00,71.26,71.27,71.26,71.27,300.0,51.1168,51.124,51.1168,51.124,300.0
2006-09-01 13:30:00,71.27,71.29,71.27,71.29,1600.0,51.124,51.1383,51.124,51.1383,1600.0
2006-09-01 13:35:00,71.3,71.3,71.3,71.3,200.0,51.1455,51.1455,51.1455,51.1455,200.0
2006-09-01 13:40:00,71.29,71.29,71.29,71.29,200.0,51.1383,51.1383,51.1383,51.1383,200.0
2006-09-01 13:45:00,71.29,71.29,71.29,71.29,0.0,51.1383,51.1383,51.1383,51.1383,0.0
2006-09-01 13:50:00,71.29,71.29,71.29,71.29,0.0,51.1383,51.1383,51.1383,51.1383,0.0
2006-09-01 13:55:00,71.25,71.25,71.25,71.25,500.0,51.1096,51.1096,51.1096,51.1096,500.0
2006-09-01 14:00:00,71.26,71.26,71.25,71.25,5100.0,51.1168,51.1168,51.1096,51.1096,5100.0
2006-09-01 14:05:00,71.25,71.25,71.25,71.25,600.0,51.1096,51.1096,51.1096,51.1096,600.0
2006-09-01 14:10:00,71.25,71.25,71.25,71.25,0.0,51.1096,51.1096,51.1096,51.1096,0.0
2006-09-01 14:15:00,71.25,71.25,71.21,71.21,1100.0,51.1096,51.1096,51.081,51.081,1100.0
2006-09-01 14:20:00,71.22,71.24,71.22,71.22,3400.0,51.0881,51.1025,51.0881,51.0881,3400.0
2006-09-01 14:25:00,71.24,71.28,71.22,71.28,18000.0,51.1025,51.1312,51.0881,51.1312,18000.0
2006-09-01 14:30:00,71.28,71.28,71.28,71.28,0.0,51.1312,51.1312,51.1312,51.1312,0.0
2006-09-01 14:35:00,71.15,71.15,71.15,71.15,600.0,51.0379,51.0379,51.0379,51.0379,600.0
2006-09-01 14:40:00,71.15,71.15,71.15,71.15,400.0,51.0379,51.0379,51.0379,51.0379,400.0
2006-09-01 14:45:00,71.21,71.23,71.21,71.23,4300.0,51.081,51.0953,51.081,51.0953,4300.0
2006-09-01 14:50:00,71.18,71.2,71.16,71.16,1200.0,51.0594,51.0738,51.0451,51.0451,1200.0
2006-09-01 14:55:00,71.16,71.16,71.16,71.16,0.0,51.0451,51.0451,51.0451,51.0451,0.0
2006-09-01 15:00:00,71.22,71.22,71.22,71.22,100.0,51.0881,51.0881,51.0881,51.0881,100.0
2006-09-01 15:05:00,71.2,71.2,71.18,71.18,300.0,51.0738,51.0738,51.0594,51.0594,300.0
2006-09-01 15:10:00,71.15,71.2,71.15,71.2,400.0,51.0379,51.0738,51.0379,51.0738,400.0
2006-09-01 15:15:00,71.2,71.2,71.2,71.2,100.0,51.0738,51.0738,51.0738,51.0738,100.0
2006-09-01 15:20:00,71.18,71.18,71.18,71.18,100.0,51.0594,51.0594,51.0594,51.0594,100.0
2006-09-01 15:25:00,71.18,71.18,71.18,71.18,0.0,51.0594,51.0594,51.0594,51.0594,0.0
2006-09-01 15:30:00,71.2,71.2,71.2,71.2,700.0,51.0738,51.0738,51.0738,51.0738,700.0
2006-09-01 15:35:00,71.2,71.2,71.2,71.2,0.0,51.0738,51.0738,51.0738,51.0738,0.0
2006-09-01 15:40:00,71.18,71.18,71.18,71.18,500.0,51.0594,51.0594,51.0594,51.0594,500.0
2006-09-01 15:45:00,71.16,71.16,71.16,71.16,100.0,51.0451,51.0451,51.0451,51.0451,100.0
2006-09-01 15:50:00,71.16,71.16,71.16,71.16,0.0,51.0451,51.0451,51.0451,51.0451,0.0
2006-09-01 15:55:00,71.16,71.21,71.16,71.19,1000.0,51.0451,51.081,51.0451,51.0666,1000.0
2006-09-01 16:00:00,71.19,71.19,71.19,71.19,0.0,51.0666,51.0666,51.0666,51.0666,0.0
2006-09-01 16:05:00,71.19,71.19,71.19,71.19,0.0,51.0666,51.0666,51.0666,51.0666,0.0
2006-09-01 16:10:00,71.19,71.19,71.19,71.19,0.0,51.0666,51.0666,51.0666,51.0666,0.0
2006-09-05 09:30:00,71.28,71.28,71.28,71.28,2700.0,51.1312,51.1312,51.1312,51.1312,2700.0
2006-09-05 09:35:00,71.28,71.28,71.28,71.28,0.0,51.1312,51.1312,51.1312,51.1312,0.0
2006-09-05 09:40:00,71.16,71.16,71.08,71.1,35300.0,51.0451,51.0451,50.9877,51.002,35300.0
2006-09-05 09:45:00,71.11,71.18,71.11,71.16,8300.0,51.0092,51.0594,51.0092,51.0451,8300.0
2006-09-05 09:50:00,71.14,71.14,71.14,71.14,800.0,51.0307,51.0307,51.0307,51.0307,800.0
2006-09-05 09:55:00,71.14,71.16,71.14,71.16,2000.0,51.0307,51.0451,51.0307,51.0451,2000.0
2006-09-05 10:00:00,71.16,71.19,71.1,71.19,3600.0,51.0451,51.0666,51.002,51.0666,3600.0
2006-09-05 10:05:00,71.19,71.19,71.19,71.19,600.0,51.0666,51.0666,51.0666,51.0666,600.0
2006-09-05 10:10:00,71.18,71.2,71.17,71.17,3000.0,51.0594,51.0738,51.0523,51.0523,3000.0
2006-09-05 10:15:00,71.25,71.25,71.25,71.25,100.0,51.1096,51.1096,51.1096,51.1096,100.0
2006-09-05 10:20:00,71.25,71.25,71.25,71.25,700.0,51.1096,51.1096,51.1096,51.1096,700.0
2006-09-05 10:25:00,71.21,71.24,71.21,71.24,800.0,51.081,51.1025,51.081,51.1025,800.0
2006-09-05 10:30:00,71.19,71.23,71.19,71.23,200.0,51.0666,51.0953,51.0666,51.0953,200.0
2006-09-05 10:35:00,71.2,71.2,71.16,71.16,200.0,51.0738,51.0738,51.0451,51.0451,200.0
2006-09-05 10:40:00,71.13,71.17,71.12,71.12,1300.0,51.0236,51.0523,51.0164,51.0164,1300.0
2006-09-05 10:45:00,71.17,71.17,71.13,71.13,1100.0,51.0523,51.0523,51.0236,51.0236,1100.0
2006-09-05 10:50:00,71.15,71.15,71.15,71.15,200.0,51.0379,51.0379,51.0379,51.0379,200.0
2006-09-05 10:55:00,71.14,71.14,71.12,71.12,900.0,51.0307,51.0307,51.0164,51.0164,900.0
2006-09-05 11:00:00,71.14,71.2,71.14,71.2,400.0,51.0307,51.0738,51.0307,51.0738,400.0
2006-09-05 11:05:00,71.2,71.2,71.2,71.2,0.0,51.0738,51.0738,51.0738,51.0738,0.0
2006-09-05 11:10:00,71.2,71.21,71.2,71.21,1500.0,51.0738,51.081,51.0738,51.081,1500.0
2006-09-05 11:15:00,71.21,71.23,71.21,71.23,200.0,51.081,51.0953,51.081,51.0953,200.0
2006-09-05 11:20:00,71.23,71.23,71.23,71.23,200.0,51.0953,51.0953,51.0953,51.0953,200.0
2006-09-05 11:25:00,71.22,71.22,71.22,71.22,300.0,51.0881,51.0881,51.0881,51.0881,300.0
2006-09-05 11:30:00,71.3,71.3,71.3,71.3,100.0,51.1455,51.1455,51.1455,51.1455,100.0
2006-09-05 11:35:00,71.34,71.34,71.34,71.34,300.0,51.1742,51.1742,51.1742,51.1742,300.0
2006-09-05 11:40:00,71.33,71.34,71.33,71.34,300.0,51.167,51.1742,51.167,51.1742,300.0
2006-09-05 11:45:00,71.36,71.44,71.36,71.42,54700.0,51.1886,51.2459,51.1886,51.2316,54700.0
2006-09-05 11:50:00,71.42,71.42,71.41,71.41,700.0,51.2316,51.2316,51.2244,51.2244,700.0
2006-09-05 11:55:00,71.42,71.43,71.42,71.43,300.0,51.2316,51.2388,51.2316,51.2388,300.0
2006-09-05 12:00:00,71.39,71.43,71.38,71.38,600.0,51.2101,51.2388,51.2029,51.2029,600.0
2006-09-05 12:05:00,71.38,71.38,71.38,71.38,0.0,51.2029,51.2029,51.2029,51.2029,0.0
2006-09-05 12:10:00,71.38,71.38,71.38,71.38,100.0,51.2029,51.2029,51.2029,51.2029,100.0
2006-09-05 12:15:00,71.38,71.38,71.38,71.38,0.0,51.2029,51.2029,51.2029,51.2029,0.0
2006-09-05 12:20:00,71.39,71.39,71.39,71.39,300.0,51.2101,51.2101,51.2101,51.2101,300.0
2006-09-05 12:25:00,71.38,71.38,71.38,71.38,400.0,51.2029,51.2029,51.2029,51.2029,400.0
2006-09-05 12:30:00,71.4,71.42,71.4,71.42,500.0,51.2172,51.2316,51.2172,51.2316,500.0
2006-09-05 12:35:00,71.42,71.42,71.34,71.4,4200.0,51.2316,51.2316,51.1742,51.2172,4200.0
2006-09-05 12:40:00,71.35,71.35,71.35,71.35,100.0,51.1814,51.1814,51.1814,51.1814,100.0
2006-09-05 12:45:00,71.33,71.33,71.33,71.33,1400.0,51.167,51.167,51.167,51.167,1400.0
2006-09-05 12:50:00,71.33,71.33,71.33,71.33,0.0,51.167,51.167,51.167,51.167,0.0
2006-09-05 12:55:00,71.37,71.37,71.37,71.37,500.0,51.1957,51.1957,51.1957,51.1957,500.0
2006-09-05 13:00:00,71.36,71.36,71.36,71.36,100.0,51.1886,51.1886,51.1886,51.1886,100.0
2006-09-05 13:05:00,71.31,71.31,71.31,71.31,700.0,51.1527,51.1527,51.1527,51.1527,700.0
2006-09-05 13:10:00,71.31,71.31,71.31,71.31,0.0,51.1527,51.1527,51.1527,51.1527,0.0
2006-09-05 13:15:00,71.31,71.31,71.27,71.27,600.0,51.1527,51.1527,51.124,51.124,600.0
2006-09-05 13:20:00,71.27,71.27,71.27,71.27,0.0,51.124,51.124,51.124,51.124,0.0
2006-09-05 13:25:00,71.27,71.27,71.27,71.27,0.0,51.124,51.124,51.124,51.124,0.0
2006-09-05 13:30:00,71.32,71.32,71.32,71.32,600.0,51.1599,51.1599,51.1599,51.1599,600.0
2006-09-05 13:35:00,71.29,71.29,71.29,71.29,200.0,51.1383,51.1383,51.1383,51.1383,200.0
2006-09-05 13:40:00,71.28,71.28,71.27,71.27,200.0,51.1312,51.1312,51.124,51.124,200.0
2006-09-05 13:45:00,71.27,71.27,71.27,71.27,600.0,51.124,51.124,51.124,51.124,600.0
2006-09-05 13:50:00,71.24,71.24,71.24,71.24,200.0,51.1025,51.1025,51.1025,51.1025,200.0
2006-09-05 13:55:00,71.23,71.23,71.23,71.23,100.0,51.0953,51.0953,51.0953,51.0953,100.0
2006-09-05 14:00:00,71.25,71.25,71.25,71.25,900.0,51.1096,51.1096,51.1096,51.1096,900.0
2006-09-05 14:05:00,71.25,71.29,71.25,71.29,400.0,51.1096,51.1383,51.1096,51.1383,400.0
2006-09-05 14:10:00,71.29,71.29,71.29,71.29,0.0,51.1383,51.1383,51.1383,51.1383,0.0
2006-09-05 14:15:00,71.35,71.43,71.35,71.43,900.0,51.1814,51.2388,51.1814,51.2388,900.0
2006-09-05 14:20:00,71.43,71.43,71.43,71.43,0.0,51.2388,51.2388,51.2388,51.2388,0.0
2006-09-05 14:25:00,71.39,71.39,71.39,71.39,300.0,51.2101,51.2101,51.2101,51.2101,300.0
2006-09-05 14:30:00,71.39,71.39,71.33,71.34,1400.0,51.2101,51.2101,51.167,51.1742,1400.0
2006-09-05 14:35:00,71.32,71.32,71.32,71.32,1200.0,51.1599,51.1599,51.1599,51.1599,1200.0
2006-09-05 14:40:00,71.38,71.38,71.38,71.38,100.0,51.2029,51.2029,51.2029,51.2029,100.0
2006-09-05 14:45:00,71.38,71.38,71.38,71.38,0.0,51.2029,51.2029,51.2029,51.2029,0.0
2006-09-05 14:50:00,71.45,71.45,71.45,71.45,400.0,51.2531,51.2531,51.2531,51.2531,400.0
2006-09-05 14:55:00,71.42,71.43,71.42,71.43,1000.0,51.2316,51.2388,51.2316,51.2388,1000.0
2006-09-05 15:00:00,71.36,71.36,71.36,71.36,100.0,51.1886,51.1886,51.1886,51.1886,100.0
2006-09-05 15:05:00,71.34,71.37,71.34,71.37,400.0,51.1742,51.1957,51.1742,51.1957,400.0
2006-09-05 15:10:00,71.38,71.38,71.38,71.38,600.0,51.2029,51.2029,51.2029,51.2029,600.0
2006-09-05 15:15:00,71.38,71.38,71.34,71.37,400.0,51.2029,51.2029,51.1742,51.1957,400.0
2006-09-05 15:20:00,71.39,71.39,71.39,71.39,100.0,51.2101,51.2101,51.2101,51.2101,100.0
2006-09-05 15:25:00,71.33,71.38,71.33,71.38,300.0,51.167,51.2029,51.167,51.2029,300.0
2006-09-05 15:30:00,71.35,71.38,71.35,71.37,1500.0,51.1814,51.2029,51.1814,51.1957,1500.0
2006-09-05 15:35:00,71.35,71.35,71.35,71.35,3500.0,51.1814,51.1814,51.1814,51.1814,3500.0
2006-09-05 15:40:00,71.35,71.35,71.35,71.35,1400.0,51.1814,51.1814,51.1814,51.1814,1400.0
2006-09-05 15:45:00,71.35,71.35,71.34,71.35,3500.0,51.1814,51.1814,51.1742,51.1814,3500.0
2006-09-05 15:50:00,71.38,71.38,71.31,71.31,17100.0,51.2029,51.2029,51.1527,51.1527,17100.0
2006-09-05 15:55:00,71.37,71.37,71.37,71.37,100.0,51.1957,51.1957,51.1957,51.1957,100.0
2006-09-05 16:00:00,71.37,71.37,71.37,71.37,0.0,51.1957,51.1957,51.1957,51.1957,0.0
2006-09-05 16:05:00,71.37,71.37,71.37,71.37,0.0,51.1957,51.1957,51.1957,51.1957,0.0
2006-09-05 16:10:00,71.37,71.37,71.37,71.37,0.0,51.1957,51.1957,51.1957,51.1957,0.0
2006-09-06 09:30:00,71.14,71.14,70.97,70.97,2400.0,51.0307,51.0307,50.9088,50.9088,2400.0
2006-09-06 09:35:00,71.04,71.04,71.04,71.04,200.0,50.959,50.959,50.959,50.959,200.0
2006-09-06 09:40:00,71.01,71.01,70.98,70.98,300.0,50.9375,50.9375,50.916,50.916,300.0
2006-09-06 09:45:00,70.92,70.95,70.91,70.95,8000.0,50.8729,50.8944,50.8658,50.8944,8000.0
2006-09-06 09:50:00,70.95,70.97,70.95,70.95,2100.0,50.8944,50.9088,50.8944,50.8944,2100.0
2006-09-06 09:55:00,70.95,70.95,70.92,70.92,4300.0,50.8944,50.8944,50.8729,50.8729,4300.0
2006-09-06 10:00:00,70.94,70.97,70.94,70.97,400.0,50.8873,50.9088,50.8873,50.9088,400.0
2006-09-06 10:05:00,70.97,70.97,70.97,70.97,0.0,50.9088,50.9088,50.9088,50.9088,0.0
2006-09-06 10:10:00,70.97,70.97,70.97,70.97,0.0,50.9088,50.9088,50.9088,50.9088,0.0
2006-09-06 10:15:00,70.98,70.98,70.95,70.95,1500.0,50.916,50.916,50.8944,50.8944,1500.0
2006-09-06 10:20:00,70.97,70.98,70.97,70.98,500.0,50.9088,50.916,50.9088,50.916,500.0
2006-09-06 10:25:00,70.98,70.98,70.98,70.98,0.0,50.916,50.916,50.916,50.916,0.0
2006-09-06 10:30:00,70.93,70.93,70.92,70.92,1100.0,50.8801,50.8801,50.8729,50.8729,1100.0
2006-09-06 10:35:00,70.96,70.96,70.94,70.94,800.0,50.9016,50.9016,50.8873,50.8873,800.0
2006-09-06 10:40:00,70.92,70.92,70.87,70.87,5600.0,50.8729,50.8729,50.8371,50.8371,5600.0
2006-09-06 10:45:00,70.92,70.92,70.88,70.88,400.0,50.8729,50.8729,50.8442,50.8442,400.0
2006-09-06 10:50:00,70.91,70.91,70.91,70.91,1900.0,50.8658,50.8658,50.8658,50.8658,1900.0
2006-09-06 10:55:00,70.92,70.92,70.92,70.92,300.0,50.8729,50.8729,50.8729,50.8729,300.0
2006-09-06 11:00:00,70.92,70.92,70.89,70.9,2300.0,50.8729,50.8729,50.8514,50.8586,2300.0
2006-09-06 11:05:00,70.91,70.91,70.91,70.91,3300.0,50.8658,50.8658,50.8658,50.8658,3300.0
2006-09-06 11:10:00,70.92,70.94,70.87,70.87,2800.0,50.8729,50.8873,50.8371,50.8371,2800.0
2006-09-06 11:15:00,70.86,70.87,70.86,70.87,400.0,50.8299,50.8371,50.8299,50.8371,400.0
2006-09-06 11:20:00,70.87,70.87,70.87,70.87,0.0,50.8371,50.8371,50.8371,50.8371,0.0
2006-09-06 11:25:00,70.88,70.96,70.88,70.96,1800.0,50.8442,50.9016,50.8442,50.9016,1800.0
2006-09-06 11:30:00,70.9,70.9,70.9,70.9,2300.0,50.8586,50.8586,50.8586,50.8586,2300.0
2006-09-06 11:35:00,70.85,70.87,70.85,70.87,300.0,50.8227,50.8371,50.8227,50.8371,300.0
2006-09-06 11:40:00,70.88,70.88,70.88,70.88,200.0,50.8442,50.8442,50.8442,50.8442,200.0
2006-09-06 11:45:00,70.81,70.85,70.81,70.85,400.0,50.794,50.8227,50.794,50.8227,400.0
2006-09-06 11:50:00,70.85,70.85,70.84,70.84,200.0,50.8227,50.8227,50.8155,50.8155,200.0
2006-09-06 11:55:00,70.84,70.84,70.84,70.84,0.0,50.8155,50.8155,50.8155,50.8155,0.0
2006-09-06 12:00:00,70.79,70.82,70.77,70.77,15000.0,50.7797,50.8012,50.7653,50.7653,15000.0
2006-09-06 12:05:00,70.85,70.86,70.85,70.85,5000.0,50.8227,50.8299,50.8227,50.8227,5000.0
2006-09-06 12:10:00,70.85,70.85,70.85,70.85,0.0,50.8227,50.8227,50.8227,50.8227,0.0
2006-09-06 12:15:00,70.78,70.82,70.78,70.82,4400.0,50.7725,50.8012,50.7725,50.8012,4400.0
2006-09-06 12:20:00,70.79,70.79,70.77,70.78,1800.0,50.7797,50.7797,50.7653,50.7725,1800.0
2006-09-06 12:25:00,70.81,70.83,70.79,70.79,1300.0,50.794,50.8084,50.7797,50.7797,1300.0
2006-09-06 12:30:00,70.8,70.84,70.78,70.84,2600.0,50.7868,50.8155,50.7725,50.8155,2600.0
2006-09-06 12:35:00,70.79,70.8,70.79,70.79,1400.0,50.7797,50.7868,50.7797,50.7797,1400.0
2006-09-06 12:40:00,70.78,70.81,70.78,70.79,1400.0,50.7725,50.794,50.7725,50.7797,1400.0
2006-09-06 12:45:00,70.79,70.79,70.79,70.79,0.0,50.7797,50.7797,50.7797,50.7797,0.0
2006-09-06 12:50:00,70.84,70.84,70.84,70.84,2500.0,50.8155,50.8155,50.8155,50.8155,2500.0
2006-09-06 12:55:00,70.86,70.86,70.86,70.86,2700.0,50.8299,50.8299,50.8299,50.8299,2700.0
2006-09-06 13:00:00,70.84,70.84,70.84,70.84,5000.0,50.8155,50.8155,50.8155,50.8155,5000.0
2006-09-06 13:05:00,70.83,70.83,70.82,70.82,3100.0,50.8084,50.8084,50.8012,50.8012,3100.0
2006-09-06 13:10:00,70.83,70.83,70.82,70.83,2200.0,50.8084,50.8084,50.8012,50.8084,2200.0
2006-09-06 13:15:00,70.84,70.84,70.83,70.84,2600.0,50.8155,50.8155,50.8084,50.8155,2600.0
2006-09-06 13:20:00,70.84,70.86,70.84,70.85,1600.0,50.8155,50.8299,50.8155,50.8227,1600.0
2006-09-06 13:25:00,70.87,70.94,70.87,70.91,4300.0,50.8371,50.8873,50.8371,50.8658,4300.0
2006-09-06 13:30:00,70.9,70.96,70.9,70.92,1800.0,50.8586,50.9016,50.8586,50.8729,1800.0
2006-09-06 13:35:00,70.92,70.92,70.89,70.89,1800.0,50.8729,50.8729,50.8514,50.8514,1800.0
2006-09-06 13:40:00,70.89,70.9,70.89,70.89,1400.0,50.8514,50.8586,50.8514,50.8514,1400.0
2006-09-06 13:45:00,70.92,70.98,70.92,70.98,2500.0,50.8729,50.916,50.8729,50.916,2500.0
2006-09-06 13:50:00,70.98,70.98,70.89,70.89,600.0,50.916,50.916,50.8514,50.8514,600.0
2006-09-06 13:55:00,70.88,70.92,70.87,70.88,5400.0,50.8442,50.8729,50.8371,50.8442,5400.0
2006-09-06 14:00:00,70.85,70.85,70.85,70.85,200.0,50.8227,50.8227,50.8227,50.8227,200.0
2006-09-06 14:05:00,70.9,70.9,70.85,70.85,700.0,50.8586,50.8586,50.8227,50.8227,700.0
2006-09-06 14:10:00,70.86,70.86,70.86,70.86,1000.0,50.8299,50.8299,50.8299,50.8299,1000.0
2006-09-06 14:15:00,70.78,70.8,70.78,70.8,800.0,50.7725,50.7868,50.7725,50.7868,800.0
2006-09-06 14:20:00,70.84,70.84,70.84,70.84,700.0,50.8155,50.8155,50.8155,50.8155,700.0
2006-09-06 14:25:00,70.89,70.89,70.86,70.87,1300.0,50.8514,50.8514,50.8299,50.8371,1300.0
2006-09-06 14:30:00,70.87,70.87,70.87,70.87,0.0,50.8371,50.8371,50.8371,50.8371,0.0
2006-09-06 14:35:00,70.8,70.81,70.78,70.81,900.0,50.7868,50.794,50.7725,50.794,900.0
2006-09-06 14:40:00,70.78,70.78,70.77,70.77,1900.0,50.7725,50.7725,50.7653,50.7653,1900.0
2006-09-06 14:45:00,70.81,70.81,70.78,70.78,1100.0,50.794,50.794,50.7725,50.7725,1100.0
2006-09-06 14:50:00,70.78,70.78,70.72,70.72,1200.0,50.7725,50.7725,50.7295,50.7295,1200.0
2006-09-06 14:55:00,70.67,70.67,70.62,70.62,2200.0,50.6936,50.6936,50.6577,50.6577,2200.0
2006-09-06 15:00:00,70.63,70.66,70.61,70.64,4500.0,50.6649,50.6864,50.6506,50.6721,4500.0
2006-09-06 15:05:00,70.61,70.65,70.61,70.62,3100.0,50.6506,50.6792,50.6506,50.6577,3100.0
2006-09-06 15:10:00,70.62,70.62,70.62,70.62,0.0,50.6577,50.6577,50.6577,50.6577,0.0
2006-09-06 15:15:00,70.62,70.62,70.62,70.62,0.0,50.6577,50.6577,50.6577,50.6577,0.0
2006-09-06 15:20:00,70.63,70.63,70.63,70.63,100.0,50.6649,50.6649,50.6649,50.6649,100.0
2006-09-06 15:25:00,70.68,70.72,70.68,70.69,13400.0,50.7008,50.7295,50.7008,50.7079,13400.0
2006-09-06 15:30:00,70.67,70.67,70.67,70.67,200.0,50.6936,50.6936,50.6936,50.6936,200.0
2006-09-06 15:35:00,70.67,70.67,70.67,70.67,500.0,50.6936,50.6936,50.6936,50.6936,500.0
2006-09-06 15:40:00,70.61,70.65,70.59,70.65,11600.0,50.6506,50.6792,50.6362,50.6792,11600.0
2006-09-06 15:45:00,70.64,70.65,70.64,70.65,1300.0,50.6721,50.6792,50.6721,50.6792,1300.0
2006-09-06 15:50:00,70.65,70.65,70.65,70.65,900.0,50.6792,50.6792,50.6792,50.6792,900.0
2006-09-06 15:55:00,70.6,70.6,70.6,70.6,200.0,50.6434,50.6434,50.6434,50.6434,200.0
2006-09-06 16:00:00,70.6,70.6,70.6,70.6,0.0,50.6434,50.6434,50.6434,50.6434,0.0
2006-09-06 16:05:00,70.6,70.6,70.6,70.6,0.0,50.6434,50.6434,50.6434,50.6434,0.0
2006-09-06 16:10:00,70.6,70.6,70.6,70.6,0.0,50.6434,50.6434,50.6434,50.6434,0.0
2006-09-07 09:30:00,70.52,70.52,70.41,70.41,3700.0,50.586,50.586,50.5071,50.5071,3700.0
2006-09-07 09:35:00,70.43,70.43,70.38,70.38,200.0,50.5214,50.5214,50.4856,50.4856,200.0
2006-09-07 09:40:00,70.38,70.43,70.38,70.43,700.0,50.4856,50.5214,50.4856,50.5214,700.0
2006-09-07 09:45:00,70.45,70.45,70.45,70.45,300.0,50.5358,50.5358,50.5358,50.5358,300.0
2006-09-07 09:50:00,70.37,70.37,70.37,70.37,100.0,50.4784,50.4784,50.4784,50.4784,100.0
2006-09-07 09:55:00,70.42,70.44,70.42,70.44,5200.0,50.5143,50.5286,50.5143,50.5286,5200.0
2006-09-07 10:00:00,70.39,70.4,70.35,70.38,3200.0,50.4927,50.4999,50.464,50.4856,3200.0
2006-09-07 10:05:00,70.29,70.34,70.29,70.29,2400.0,50.421,50.4569,50.421,50.421,2400.0
2006-09-07 10:10:00,70.25,70.28,70.25,70.28,6800.0,50.3923,50.4138,50.3923,50.4138,6800.0
2006-09-07 10:15:00,70.26,70.26,70.22,70.24,2400.0,50.3995,50.3995,50.3708,50.3851,2400.0
2006-09-07 10:20:00,70.24,70.24,70.24,70.24,8100.0,50.3851,50.3851,50.3851,50.3851,8100.0
2006-09-07 10:25:00,70.24,70.24,70.23,70.23,9400.0,50.3851,50.3851,50.378,50.378,9400.0
2006-09-07 10:30:00,70.25,70.27,70.25,70.27,200.0,50.3923,50.4067,50.3923,50.4067,200.0
2006-09-07 10:35:00,70.27,70.27,70.27,70.27,0.0,50.4067,50.4067,50.4067,50.4067,0.0
2006-09-07 10:40:00,70.26,70.26,70.25,70.25,5600.0,50.3995,50.3995,50.3923,50.3923,5600.0
2006-09-07 10:45:00,70.23,70.23,70.18,70.18,14300.0,50.378,50.378,50.3421,50.3421,14300.0
2006-09-07 10:50:00,70.24,70.24,70.24,70.24,1000.0,50.3851,50.3851,50.3851,50.3851,1000.0
2006-09-07 10:55:00,70.26,70.33,70.26,70.31,7100.0,50.3995,50.4497,50.3995,50.4354,7100.0
2006-09-07 11:00:00,70.3,70.3,70.3,70.3,600.0,50.4282,50.4282,50.4282,50.4282,600.0
2006-09-07 11:05:00,70.3,70.3,70.3,70.3,0.0,50.4282,50.4282,50.4282,50.4282,0.0
2006-09-07 11:10:00,70.35,70.38,70.33,70.33,4500.0,50.464,50.4856,50.4497,50.4497,4500.0
2006-09-07 11:15:00,70.29,70.3,70.29,70.3,1100.0,50.421,50.4282,50.421,50.4282,1100.0
2006-09-07 11:20:00,70.3,70.3,70.3,70.3,0.0,50.4282,50.4282,50.4282,50.4282,0.0
2006-09-07 11:25:00,70.3,70.3,70.3,70.3,0.0,50.4282,50.4282,50.4282,50.4282,0.0
2006-09-07 11:30:00,70.4,70.4,70.4,70.4,1100.0,50.4999,50.4999,50.4999,50.4999,1100.0
2006-09-07 11:35:00,70.34,70.34,70.34,70.34,600.0,50.4569,50.4569,50.4569,50.4569,600.0
2006-09-07 11:40:00,70.34,70.34,70.34,70.34,0.0,50.4569,50.4569,50.4569,50.4569,0.0
2006-09-07 11:45:00,70.34,70.34,70.34,70.34,200.0,50.4569,50.4569,50.4569,50.4569,200.0
2006-09-07 11:50:00,70.34,70.34,70.34,70.34,0.0,50.4569,50.4569,50.4569,50.4569,0.0
2006-09-07 11:55:00,70.31,70.5,70.31,70.5,1700.0,50.4354,50.5716,50.4354,50.5716,1700.0
2006-09-07 12:00:00,70.4,70.4,70.4,70.4,100.0,50.4999,50.4999,50.4999,50.4999,100.0
2006-09-07 12:05:00,70.4,70.4,70.4,70.4,0.0,50.4999,50.4999,50.4999,50.4999,0.0
2006-09-07 12:10:00,70.5,70.5,70.5,70.5,500.0,50.5716,50.5716,50.5716,50.5716,500.0
2006-09-07 12:15:00,70.5,70.5,70.5,70.5,0.0,50.5716,50.5716,50.5716,50.5716,0.0
2006-09-07 12:20:00,70.5,70.5,70.5,70.5,0.0,50.5716,50.5716,50.5716,50.5716,0.0
2006-09-07 12:25:00,70.5,70.5,70.5,70.5,0.0,50.5716,50.5716,50.5716,50.5716,0.0
2006-09-07 12:30:00,70.5,70.5,70.5,70.5,0.0,50.5716,50.5716,50.5716,50.5716,0.0
2006-09-07 12:35:00,70.5,70.5,70.5,70.5,0.0,50.5716,50.5716,50.5716,50.5716,0.0
2006-09-07 12:40:00,70.37,70.37,70.37,70.37,600.0,50.4784,50.4784,50.4784,50.4784,600.0
2006-09-07 12:45:00,70.38,70.38,70.37,70.38,2100.0,50.4856,50.4856,50.4784,50.4856,2100.0
2006-09-07 12:50:00,70.39,70.39,70.39,70.39,100.0,50.4927,50.4927,50.4927,50.4927,100.0
2006-09-07 12:55:00,70.38,70.38,70.38,70.38,800.0,50.4856,50.4856,50.4856,50.4856,800.0
2006-09-07 13:00:00,70.41,70.41,70.41,70.41,900.0,50.5071,50.5071,50.5071,50.5071,900.0
2006-09-07 13:05:00,70.34,70.38,70.34,70.38,400.0,50.4569,50.4856,50.4569,50.4856,400.0
2006-09-07 13:10:00,70.35,70.41,70.35,70.4,2700.0,50.464,50.5071,50.464,50.4999,2700.0
2006-09-07 13:15:00,70.4,70.45,70.4,70.45,1200.0,50.4999,50.5358,50.4999,50.5358,1200.0
2006-09-07 13:20:00,70.43,70.43,70.42,70.43,2000.0,50.5214,50.5214,50.5143,50.5214,2000.0
2006-09-07 13:25:00,70.43,70.43,70.43,70.43,0.0,50.5214,50.5214,50.5214,50.5214,0.0
2006-09-07 13:30:00,70.43,70.43,70.39,70.39,500.0,50.5214,50.5214,50.4927,50.4927,500.0
2006-09-07 13:35:00,70.43,70.5,70.43,70.5,3300.0,50.5214,50.5716,50.5214,50.5716,3300.0
2006-09-07 13:40:00,70.5,70.6,70.5,70.6,1800.0,50.5716,50.6434,50.5716,50.6434,1800.0
2006-09-07 13:45:00,70.64,70.7,70.64,70.7,3000.0,50.6721,50.7151,50.6721,50.7151,3000.0
2006-09-07 13:50:00,70.64,70.64,70.64,70.64,200.0,50.6721,50.6721,50.6721,50.6721,200.0
2006-09-07 13:55:00,70.63,70.63,70.63,70.63,100.0,50.6649,50.6649,50.6649,50.6649,100.0
2006-09-07 14:00:00,70.57,70.61,70.57,70.61,400.0,50.6219,50.6506,50.6219,50.6506,400.0
2006-09-07 14:05:00,70.61,70.61,70.61,70.61,0.0,50.6506,50.6506,50.6506,50.6506,0.0
2006-09-07 14:10:00,70.61,70.61,70.61,70.61,0.0,50.6506,50.6506,50.6506,50.6506,0.0
2006-09-07 14:15:00,70.61,70.61,70.61,70.61,0.0,50.6506,50.6506,50.6506,50.6506,0.0
2006-09-07 14:20:00,70.5,70.5,70.5,70.5,1100.0,50.5716,50.5716,50.5716,50.5716,1100.0
2006-09-07 14:25:00,70.54,70.55,70.54,70.55,8100.0,50.6003,50.6075,50.6003,50.6075,8100.0
2006-09-07 14:30:00,70.55,70.55,70.51,70.51,400.0,50.6075,50.6075,50.5788,50.5788,400.0
2006-09-07 14:35:00,70.49,70.49,70.49,70.49,100.0,50.5645,50.5645,50.5645,50.5645,100.0
2006-09-07 14:40:00,70.44,70.45,70.44,70.45,800.0,50.5286,50.5358,50.5286,50.5358,800.0
2006-09-07 14:45:00,70.44,70.45,70.44,70.44,900.0,50.5286,50.5358,50.5286,50.5286,900.0
2006-09-07 14:50:00,70.49,70.5,70.49,70.5,1100.0,50.5645,50.5716,50.5645,50.5716,1100.0
2006-09-07 14:55:00,70.47,70.47,70.47,70.47,800.0,50.5501,50.5501,50.5501,50.5501,800.0
2006-09-07 15:00:00,70.5,70.5,70.44,70.44,900.0,50.5716,50.5716,50.5286,50.5286,900.0
2006-09-07 15:05:00,70.44,70.45,70.37,70.37,3900.0,50.5286,50.5358,50.4784,50.4784,3900.0
2006-09-07 15:10:00,70.43,70.43,70.38,70.38,1200.0,50.5214,50.5214,50.4856,50.4856,1200.0
2006-09-07 15:15:00,70.38,70.38,70.35,70.35,1500.0,50.4856,50.4856,50.464,50.464,1500.0
2006-09-07 15:20:00,70.41,70.41,70.41,70.41,300.0,50.5071,50.5071,50.5071,50.5071,300.0
2006-09-07 15:25:00,70.35,70.46,70.3,70.46,1300.0,50.464,50.543,50.4282,50.543,1300.0
2006-09-07 15:30:00,70.42,70.42,70.42,70.42,200.0,50.5143,50.5143,50.5143,50.5143,200.0
2006-09-07 15:35:00,70.3,70.3,70.3,70.3,10000.0,50.4282,50.4282,50.4282,50.4282,10000.0
2006-09-07 15:40:00,70.28,70.28,70.27,70.27,200.0,50.4138,50.4138,50.4067,50.4067,200.0
2006-09-07 15:45:00,70.29,70.33,70.25,70.28,2800.0,50.421,50.4497,50.3923,50.4138,2800.0
2006-09-07 15:50:00,70.27,70.27,70.27,70.27,4500.0,50.4067,50.4067,50.4067,50.4067,4500.0
2006-09-07 15:55:00,70.27,70.32,70.27,70.29,1700.0,50.4067,50.4425,50.4067,50.421,1700.0
2006-09-07 16:00:00,70.29,70.29,70.29,70.29,0.0,50.421,50.421,50.421,50.421,0.0
2006-09-07 16:05:00,70.29,70.29,70.29,70.29,0.0,50.421,50.421,50.421,50.421,0.0
2006-09-07 16:10:00,70.29,70.29,70.29,70.29,0.0,50.421,50.421,50.421,50.421,0.0
2006-09-08 09:30:00,70.4,70.4,70.34,70.34,4800.0,50.4999,50.4999,50.4569,50.4569,4800.0
2006-09-08 09:35:00,70.36,70.36,70.36,70.36,2900.0,50.4712,50.4712,50.4712,50.4712,2900.0
2006-09-08 09:40:00,70.36,70.45,70.36,70.45,6400.0,50.4712,50.5358,50.4712,50.5358,6400.0
2006-09-08 09:45:00,70.38,70.45,70.38,70.45,1200.0,50.4856,50.5358,50.4856,50.5358,1200.0
2006-09-08 09:50:00,70.39,70.39,70.39,70.39,400.0,50.4927,50.4927,50.4927,50.4927,400.0
2006-09-08 09:55:00,70.39,70.39,70.39,70.39,700.0,50.4927,50.4927,50.4927,50.4927,700.0
2006-09-08 10:00:00,70.43,70.43,70.39,70.39,500.0,50.5214,50.5214,50.4927,50.4927,500.0
2006-09-08 10:05:00,70.43,70.43,70.35,70.35,500.0,50.5214,50.5214,50.464,50.464,500.0
2006-09-08 10:10:00,70.35,70.35,70.35,70.35,0.0,50.464,50.464,50.464,50.464,0.0
2006-09-08 10:15:00,70.35,70.35,70.35,70.35,0.0,50.464,50.464,50.464,50.464,0.0
2006-09-08 10:20:00,70.36,70.36,70.36,70.36,100.0,50.4712,50.4712,50.4712,50.4712,100.0
2006-09-08 10:25:00,70.36,70.36,70.36,70.36,0.0,50.4712,50.4712,50.4712,50.4712,0.0
2006-09-08 10:30:00,70.36,70.36,70.36,70.36,0.0,50.4712,50.4712,50.4712,50.4712,0.0
2006-09-08 10:35:00,70.35,70.35,70.33,70.33,200.0,50.464,50.464,50.4497,50.4497,200.0
2006-09-08 10:40:00,70.38,70.38,70.33,70.33,500.0,50.4856,50.4856,50.4497,50.4497,500.0
2006-09-08 10:45:00,70.41,70.43,70.37,70.38,7400.0,50.5071,50.5214,50.4784,50.4856,7400.0
2006-09-08 10:50:00,70.38,70.38,70.37,70.37,1300.0,50.4856,50.4856,50.4784,50.4784,1300.0
2006-09-08 10:55:00,70.37,70.41,70.37,70.39,600.0,50.4784,50.5071,50.4784,50.4927,600.0
2006-09-08 11:00:00,70.45,70.45,70.4,70.42,500.0,50.5358,50.5358,50.4999,50.5143,500.0
2006-09-08 11:05:00,70.42,70.47,70.41,70.42,1900.0,50.5143,50.5501,50.5071,50.5143,1900.0
2006-09-08 11:10:00,70.42,70.48,70.42,70.44,400.0,50.5143,50.5573,50.5143,50.5286,400.0
2006-09-08 11:15:00,70.43,70.43,70.4,70.4,900.0,50.5214,50.5214,50.4999,50.4999,900.0
2006-09-08 11:20:00,70.41,70.41,70.4,70.41,1800.0,50.5071,50.5071,50.4999,50.5071,1800.0
2006-09-08 11:25:00,70.45,70.45,70.45,70.45,100.0,50.5358,50.5358,50.5358,50.5358,100.0
2006-09-08 11:30:00,70.45,70.45,70.45,70.45,0.0,50.5358,50.5358,50.5358,50.5358,0.0
2006-09-08 11:35:00,70.43,70.43,70.43,70.43,100.0,50.5214,50.5214,50.5214,50.5214,100.0
2006-09-08 11:40:00,70.47,70.47,70.47,70.47,300.0,50.5501,50.5501,50.5501,50.5501,300.0
2006-09-08 11:45:00,70.47,70.47,70.47,70.47,0.0,50.5501,50.5501,50.5501,50.5501,0.0
2006-09-08 11:50:00,70.43,70.43,70.43,70.43,300.0,50.5214,50.5214,50.5214,50.5214,300.0
2006-09-08 11:55:00,70.42,70.42,70.42,70.42,7400.0,50.5143,50.5143,50.5143,50.5143,7400.0
2006-09-08 12:00:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 12:05:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 12:10:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 12:15:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 12:20:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 12:25:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 12:30:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 12:35:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 12:40:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 12:45:00,70.37,70.37,70.37,70.37,700.0,50.4784,50.4784,50.4784,50.4784,700.0
2006-09-08 12:50:00,70.39,70.42,70.38,70.42,2000.0,50.4927,50.5143,50.4856,50.5143,2000.0
2006-09-08 12:55:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 13:00:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 13:05:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 13:10:00,70.42,70.42,70.42,70.42,0.0,50.5143,50.5143,50.5143,50.5143,0.0
2006-09-08 13:15:00,70.46,70.47,70.46,70.47,6700.0,50.543,50.5501,50.543,50.5501,6700.0
2006-09-08 13:20:00,70.5,70.5,70.5,70.5,300.0,50.5716,50.5716,50.5716,50.5716,300.0
2006-09-08 13:25:00,70.5,70.5,70.5,70.5,0.0,50.5716,50.5716,50.5716,50.5716,0.0
2006-09-08 13:30:00,70.52,70.53,70.46,70.46,500.0,50.586,50.5932,50.543,50.543,500.0
2006-09-08 13:35:00,70.51,70.51,70.49,70.49,300.0,50.5788,50.5788,50.5645,50.5645,300.0
2006-09-08 13:40:00,70.49,70.54,70.49,70.54,2700.0,50.5645,50.6003,50.5645,50.6003,2700.0
2006-09-08 13:45:00,70.52,70.52,70.5,70.5,10100.0,50.586,50.586,50.5716,50.5716,10100.0
2006-09-08 13:50:00,70.48,70.51,70.48,70.51,2600.0,50.5573,50.5788,50.5573,50.5788,2600.0
2006-09-08 13:55:00,70.56,70.56,70.56,70.56,400.0,50.6147,50.6147,50.6147,50.6147,400.0
2006-09-08 14:00:00,70.56,70.56,70.56,70.56,0.0,50.6147,50.6147,50.6147,50.6147,0.0
2006-09-08 14:05:00,70.62,70.62,70.62,70.62,2500.0,50.6577,50.6577,50.6577,50.6577,2500.0
2006-09-08 14:10:00,70.62,70.62,70.62,70.62,0.0,50.6577,50.6577,50.6577,50.6577,0.0
2006-09-08 14:15:00,70.58,70.64,70.58,70.6,800.0,50.629,50.6721,50.629,50.6434,800.0
2006-09-08 14:20:00,70.61,70.61,70.53,70.53,6100.0,50.6506,50.6506,50.5932,50.5932,6100.0
2006-09-08 14:25:00,70.56,70.56,70.55,70.55,2000.0,50.6147,50.6147,50.6075,50.6075,2000.0
2006-09-08 14:30:00,70.57,70.57,70.55,70.56,7800.0,50.6219,50.6219,50.6075,50.6147,7800.0
2006-09-08 14:35:00,70.56,70.56,70.56,70.56,0.0,50.6147,50.6147,50.6147,50.6147,0.0
2006-09-08 14:40:00,70.53,70.53,70.51,70.51,200.0,50.5932,50.5932,50.5788,50.5788,200.0
2006-09-08 14:45:00,70.51,70.51,70.51,70.51,0.0,50.5788,50.5788,50.5788,50.5788,0.0
2006-09-08 14:50:00,70.51,70.51,70.51,70.51,0.0,50.5788,50.5788,50.5788,50.5788,0.0
2006-09-08 14:55:00,70.58,70.58,70.58,70.58,200.0,50.629,50.629,50.629,50.629,200.0
2006-09-08 15:00:00,70.56,70.57,70.56,70.57,500.0,50.6147,50.6219,50.6147,50.6219,500.0
2006-09-08 15:05:00,70.55,70.55,70.53,70.53,2700.0,50.6075,50.6075,50.5932,50.5932,2700.0
2006-09-08 15:10:00,70.57,70.57,70.57,70.57,300.0,50.6219,50.6219,50.6219,50.6219,300.0
2006-09-08 15:15:00,70.56,70.6,70.56,70.58,2300.0,50.6147,50.6434,50.6147,50.629,2300.0
2006-09-08 15:20:00,70.58,70.58,70.58,70.58,0.0,50.629,50.629,50.629,50.629,0.0
2006-09-08 15:25:00,70.65,70.65,70.59,70.59,500.0,50.6792,50.6792,50.6362,50.6362,500.0
2006-09-08 15:30:00,70.62,70.62,70.62,70.62,6100.0,50.6577,50.6577,50.6577,50.6577,6100.0
2006-09-08 15:35:00,70.54,70.56,70.54,70.54,1100.0,50.6003,50.6147,50.6003,50.6003,1100.0
2006-09-08 15:40:00,70.55,70.62,70.55,70.62,800.0,50.6075,50.6577,50.6075,50.6577,800.0
2006-09-08 15:45:00,70.62,70.62,70.62,70.62,0.0,50.6577,50.6577,50.6577,50.6577,0.0
2006-09-08 15:50:00,70.51,70.51,70.51,70.51,700.0,50.5788,50.5788,50.5788,50.5788,700.0
2006-09-08 15:55:00,70.53,70.53,70.5,70.53,2900.0,50.5932,50.5932,50.5716,50.5932,2900.0
2006-09-08 16:00:00,70.53,70.53,70.53,70.53,0.0,50.5932,50.5932,50.5932,50.5932,0.0
2006-09-08 16:05:00,70.53,70.53,70.53,70.53,0.0,50.5932,50.5932,50.5932,50.5932,0.0
2006-09-08 16:10:00,70.53,70.53,70.53,70.53,0.0,50.5932,50.5932,50.5932,50.5932,0.0
2006-09-11 09:30:00,70.12,70.4,70.12,70.4,3500.0,50.2991,50.4999,50.2991,50.4999,3500.0
2006-09-11 09:35:00,70.22,70.22,70.22,70.22,200.0,50.3708,50.3708,50.3708,50.3708,200.0
2006-09-11 09:40:00,70.22,70.22,70.22,70.22,0.0,50.3708,50.3708,50.3708,50.3708,0.0
2006-09-11 09:45:00,70.3,70.3,70.3,70.3,100.0,50.4282,50.4282,50.4282,50.4282,100.0
2006-09-11 09:50:00,70.3,70.3,70.3,70.3,0.0,50.4282,50.4282,50.4282,50.4282,0.0
2006-09-11 09:55:00,70.27,70.27,70.27,70.27,100.0,50.4067,50.4067,50.4067,50.4067,100.0
2006-09-11 10:00:00,70.26,70.3,70.26,70.3,7100.0,50.3995,50.4282,50.3995,50.4282,7100.0
2006-09-11 10:05:00,70.28,70.36,70.28,70.36,1400.0,50.4138,50.4712,50.4138,50.4712,1400.0
2006-09-11 10:10:00,70.31,70.32,70.31,70.32,200.0,50.4354,50.4425,50.4354,50.4425,200.0
2006-09-11 10:15:00,70.27,70.27,70.2,70.2,600.0,50.4067,50.4067,50.3565,50.3565,600.0
2006-09-11 10:20:00,70.22,70.22,70.22,70.22,200.0,50.3708,50.3708,50.3708,50.3708,200.0
2006-09-11 10:25:00,70.22,70.22,70.22,70.22,0.0,50.3708,50.3708,50.3708,50.3708,0.0
2006-09-11 10:30:00,70.22,70.22,70.22,70.22,0.0,50.3708,50.3708,50.3708,50.3708,0.0
2006-09-11 10:35:00,70.18,70.18,70.18,70.18,1100.0,50.3421,50.3421,50.3421,50.3421,1100.0
2006-09-11 10:40:00,70.18,70.18,70.18,70.18,100.0,50.3421,50.3421,50.3421,50.3421,100.0
2006-09-11 10:45:00,70.18,70.18,70.18,70.18,0.0,50.3421,50.3421,50.3421,50.3421,0.0
2006-09-11 10:50:00,70.14,70.16,70.14,70.14,6700.0,50.3134,50.3278,50.3134,50.3134,6700.0
2006-09-11 10:55:00,70.17,70.18,70.15,70.17,7500.0,50.3349,50.3421,50.3206,50.3349,7500.0
2006-09-11 11:00:00,70.15,70.16,70.15,70.15,2300.0,50.3206,50.3278,50.3206,50.3206,2300.0
2006-09-11 11:05:00,70.15,70.16,70.14,70.14,5400.0,50.3206,50.3278,50.3134,50.3134,5400.0
2006-09-11 11:10:00,70.14,70.14,70.14,70.14,0.0,50.3134,50.3134,50.3134,50.3134,0.0
2006-09-11 11:15:00,70.2,70.2,70.2,70.2,400.0,50.3565,50.3565,50.3565,50.3565,400.0
2006-09-11 11:20:00,70.2,70.2,70.2,70.2,0.0,50.3565,50.3565,50.3565,50.3565,0.0
2006-09-11 11:25:00,70.26,70.26,70.26,70.26,300.0,50.3995,50.3995,50.3995,50.3995,300.0
2006-09-11 11:30:00,70.26,70.26,70.26,70.26,0.0,50.3995,50.3995,50.3995,50.3995,0.0
2006-09-11 11:35:00,70.26,70.26,70.26,70.26,0.0,50.3995,50.3995,50.3995,50.3995,0.0
2006-09-11 11:40:00,70.26,70.26,70.26,70.26,0.0,50.3995,50.3995,50.3995,50.3995,0.0
2006-09-11 11:45:00,70.26,70.27,70.26,70.26,10100.0,50.3995,50.4067,50.3995,50.3995,10100.0
2006-09-11 11:50:00,70.26,70.26,70.26,70.26,0.0,50.3995,50.3995,50.3995,50.3995,0.0
2006-09-11 11:55:00,70.26,70.26,70.26,70.26,0.0,50.3995,50.3995,50.3995,50.3995,0.0
2006-09-11 12:00:00,70.26,70.26,70.26,70.26,0.0,50.3995,50.3995,50.3995,50.3995,0.0
2006-09-11 12:05:00,70.26,70.26,70.26,70.26,0.0,50.3995,50.3995,50.3995,50.3995,0.0
2006-09-11 12:10:00,70.26,70.26,70.26,70.26,0.0,50.3995,50.3995,50.3995,50.3995,0.0
2006-09-11 12:15:00,70.48,70.5,70.48,70.5,800.0,50.5573,50.5716,50.5573,50.5716,800.0
2006-09-11 12:20:00,70.51,70.51,70.48,70.48,200.0,50.5788,50.5788,50.5573,50.5573,200.0
2006-09-11 12:25:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-09-11 12:30:00,70.54,70.54,70.54,70.54,100.0,50.6003,50.6003,50.6003,50.6003,100.0
2006-09-11 12:35:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-09-11 12:40:00,70.48,70.49,70.48,70.48,1400.0,50.5573,50.5645,50.5573,50.5573,1400.0
2006-09-11 12:45:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-09-11 12:50:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-09-11 12:55:00,70.48,70.48,70.48,70.48,0.0,50.5573,50.5573,50.5573,50.5573,0.0
2006-09-11 13:00:00,70.6,70.6,70.6,70.6,100.0,50.6434,50.6434,50.6434,50.6434,100.0
2006-09-11 13:05:00,70.6,70.6,70.6,70.6,0.0,50.6434,50.6434,50.6434,50.6434,0.0
2006-09-11 13:10:00,70.6,70.6,70.6,70.6,0.0,50.6434,50.6434,50.6434,50.6434,0.0
2006-09-11 13:15:00,70.6,70.6,70.6,70.6,0.0,50.6434,50.6434,50.6434,50.6434,0.0
2006-09-11 13:20:00,70.6,70.6,70.6,70.6,0.0,50.6434,50.6434,50.6434,50.6434,0.0
2006-09-11 13:25:00,70.73,70.76,70.73,70.76,12000.0,50.7366,50.7582,50.7366,50.7582,12000.0
2006-09-11 13:30:00,70.76,70.76,70.76,70.76,0.0,50.7582,50.7582,50.7582,50.7582,0.0
2006-09-11 13:35:00,70.73,70.73,70.68,70.68,1400.0,50.7366,50.7366,50.7008,50.7008,1400.0
2006-09-11 13:40:00,70.68,70.68,70.68,70.68,0.0,50.7008,50.7008,50.7008,50.7008,0.0
2006-09-11 13:45:00,70.72,70.72,70.72,70.72,300.0,50.7295,50.7295,50.7295,50.7295,300.0
2006-09-11 13:50:00,70.64,70.64,70.63,70.63,900.0,50.6721,50.6721,50.6649,50.6649,900.0
2006-09-11 13:55:00,70.63,70.63,70.63,70.63,100.0,50.6649,50.6649,50.6649,50.6649,100.0
2006-09-11 14:00:00,70.68,70.68,70.68,70.68,200.0,50.7008,50.7008,50.7008,50.7008,200.0
2006-09-11 14:05:00,70.62,70.68,70.62,70.68,1600.0,50.6577,50.7008,50.6577,50.7008,1600.0
2006-09-11 14:10:00,70.62,70.69,70.62,70.69,1600.0,50.6577,50.7079,50.6577,50.7079,1600.0
2006-09-11 14:15:00,70.69,70.69,70.64,70.64,3100.0,50.7079,50.7079,50.6721,50.6721,3100.0
2006-09-11 14:20:00,70.7,70.7,70.67,70.68,1000.0,50.7151,50.7151,50.6936,50.7008,1000.0
2006-09-11 14:25:00,70.68,70.68,70.68,70.68,0.0,50.7008,50.7008,50.7008,50.7008,0.0
2006-09-11 14:30:00,70.54,70.54,70.54,70.54,100.0,50.6003,50.6003,50.6003,50.6003,100.0
2006-09-11 14:35:00,70.59,70.59,70.54,70.54,300.0,50.6362,50.6362,50.6003,50.6003,300.0
2006-09-11 14:40:00,70.54,70.54,70.54,70.54,300.0,50.6003,50.6003,50.6003,50.6003,300.0
2006-09-11 14:45:00,70.54,70.54,70.54,70.54,0.0,50.6003,50.6003,50.6003,50.6003,0.0
2006-09-11 14:50:00,70.6,70.6,70.6,70.6,14000.0,50.6434,50.6434,50.6434,50.6434,14000.0
2006-09-11 14:55:00,70.6,70.63,70.6,70.63,19900.0,50.6434,50.6649,50.6434,50.6649,19900.0
2006-09-11 15:00:00,70.64,70.66,70.59,70.59,3800.0,50.6721,50.6864,50.6362,50.6362,3800.0
2006-09-11 15:05:00,70.59,70.59,70.49,70.49,1100.0,50.6362,50.6362,50.5645,50.5645,1100.0
2006-09-11 15:10:00,70.49,70.49,70.45,70.45,1500.0,50.5645,50.5645,50.5358,50.5358,1500.0
2006-09-11 15:15:00,70.5,70.5,70.47,70.47,300.0,50.5716,50.5716,50.5501,50.5501,300.0
2006-09-11 15:20:00,70.45,70.49,70.42,70.45,2000.0,50.5358,50.5645,50.5143,50.5358,2000.0
2006-09-11 15:25:00,70.49,70.56,70.49,70.56,3300.0,50.5645,50.6147,50.5645,50.6147,3300.0
2006-09-11 15:30:00,70.48,70.55,70.48,70.55,400.0,50.5573,50.6075,50.5573,50.6075,400.0
2006-09-11 15:35:00,70.55,70.6,70.53,70.53,5400.0,50.6075,50.6434,50.5932,50.5932,5400.0
2006-09-11 15:40:00,70.52,70.57,70.5,70.5,1300.0,50.586,50.6219,50.5716,50.5716,1300.0
2006-09-11 15:45:00,70.5,70.5,70.5,70.5,300.0,50.5716,50.5716,50.5716,50.5716,300.0
2006-09-11 15:50:00,70.56,70.56,70.56,70.56,1200.0,50.6147,50.6147,50.6147,50.6147,1200.0
2006-09-11 15:55:00,70.54,70.63,70.54,70.63,27300.0,50.6003,50.6649,50.6003,50.6649,27300.0
2006-09-11 16:00:00,70.63,70.63,70.63,70.63,0.0,50.6649,50.6649,50.6649,50.6649,0.0
2006-09-11 16:05:00,70.63,70.63,70.63,70.63,0.0,50.6649,50.6649,50.6649,50.6649,0.0
2006-09-11 16:10:00,70.63,70.63,70.63,70.63,0.0,50.6649,50.6649,50.6649,50.6649,0.0
2006-09-12 09:30:00,70.72,70.72,70.66,70.66,3100.0,50.7295,50.7295,50.6864,50.6864,3100.0
2006-09-12 09:35:00,70.67,70.67,70.67,70.67,1700.0,50.6936,50.6936,50.6936,50.6936,1700.0
2006-09-12 09:40:00,70.77,70.77,70.77,70.77,100.0,50.7653,50.7653,50.7653,50.7653,100.0
2006-09-12 09:45:00,70.77,70.77,70.77,70.77,0.0,50.7653,50.7653,50.7653,50.7653,0.0
2006-09-12 09:50:00,70.82,70.82,70.82,70.82,100.0,50.8012,50.8012,50.8012,50.8012,100.0
2006-09-12 09:55:00,70.82,70.82,70.82,70.82,0.0,50.8012,50.8012,50.8012,50.8012,0.0
2006-09-12 10:00:00,70.82,70.82,70.82,70.82,0.0,50.8012,50.8012,50.8012,50.8012,0.0
2006-09-12 10:05:00,70.78,70.78,70.78,70.78,2200.0,50.7725,50.7725,50.7725,50.7725,2200.0
2006-09-12 10:10:00,70.83,70.83,70.73,70.73,6500.0,50.8084,50.8084,50.7366,50.7366,6500.0
2006-09-12 10:15:00,70.73,70.87,70.73,70.87,5400.0,50.7366,50.8371,50.7366,50.8371,5400.0
2006-09-12 10:20:00,70.86,70.87,70.86,70.87,300.0,50.8299,50.8371,50.8299,50.8371,300.0
2006-09-12 10:25:00,70.89,70.89,70.89,70.89,100.0,50.8514,50.8514,50.8514,50.8514,100.0
2006-09-12 10:30:00,70.89,70.89,70.89,70.89,0.0,50.8514,50.8514,50.8514,50.8514,0.0
2006-09-12 10:35:00,70.89,70.89,70.89,70.89,0.0,50.8514,50.8514,50.8514,50.8514,0.0
2006-09-12 10:40:00,70.89,70.89,70.89,70.89,0.0,50.8514,50.8514,50.8514,50.8514,0.0
2006-09-12 10:45:00,70.97,70.97,70.97,70.97,100.0,50.9088,50.9088,50.9088,50.9088,100.0
2006-09-12 10:50:00,70.96,70.97,70.96,70.97,1100.0,50.9016,50.9088,50.9016,50.9088,1100.0
2006-09-12 10:55:00,70.97,70.97,70.97,70.97,0.0,50.9088,50.9088,50.9088,50.9088,0.0
2006-09-12 11:00:00,70.97,70.97,70.97,70.97,0.0,50.9088,50.9088,50.9088,50.9088,0.0
2006-09-12 11:05:00,70.97,70.97,70.97,70.97,0.0,50.9088,50.9088,50.9088,50.9088,0.0
2006-09-12 11:10:00,70.97,70.97,70.97,70.97,0.0,50.9088,50.9088,50.9088,50.9088,0.0
2006-09-12 11:15:00,71.07,71.07,71.07,71.07,500.0,50.9805,50.9805,50.9805,50.9805,500.0
2006-09-12 11:20:00,71.07,71.07,71.07,71.07,0.0,50.9805,50.9805,50.9805,50.9805,0.0
2006-09-12 11:25:00,71.03,71.03,71.03,71.03,1100.0,50.9518,50.9518,50.9518,50.9518,1100.0
2006-09-12 11:30:00,71.03,71.03,71.03,71.03,0.0,50.9518,50.9518,50.9518,50.9518,0.0
2006-09-12 11:35:00,71.03,71.03,71.03,71.03,0.0,50.9518,50.9518,50.9518,50.9518,0.0
2006-09-12 11:40:00,71.1,71.1,71.03,71.03,300.0,51.002,51.002,50.9518,50.9518,300.0
2006-09-12 11:45:00,71.02,71.02,71.02,71.02,300.0,50.9447,50.9447,50.9447,50.9447,300.0
2006-09-12 11:50:00,71.03,71.03,71.03,71.03,200.0,50.9518,50.9518,50.9518,50.9518,200.0
2006-09-12 11:55:00,71.08,71.08,71.03,71.03,300.0,50.9877,50.9877,50.9518,50.9518,300.0
2006-09-12 12:00:00,71.0,71.0,71.0,71.0,100.0,50.9303,50.9303,50.9303,50.9303,100.0
2006-09-12 12:05:00,71.0,71.0,71.0,71.0,0.0,50.9303,50.9303,50.9303,50.9303,0.0
2006-09-12 12:10:00,70.99,70.99,70.99,70.99,4900.0,50.9231,50.9231,50.9231,50.9231,4900.0
2006-09-12 12:15:00,71.0,71.0,71.0,71.0,200.0,50.9303,50.9303,50.9303,50.9303,200.0
2006-09-12 12:20:00,71.0,71.0,71.0,71.0,0.0,50.9303,50.9303,50.9303,50.9303,0.0
2006-09-12 12:25:00,71.0,71.0,71.0,71.0,600.0,50.9303,50.9303,50.9303,50.9303,600.0
2006-09-12 12:30:00,71.0,71.0,71.0,71.0,0.0,50.9303,50.9303,50.9303,50.9303,0.0
2006-09-12 12:35:00,71.0,71.0,70.94,70.94,1400.0,50.9303,50.9303,50.8873,50.8873,1400.0
2006-09-12 12:40:00,70.96,71.0,70.95,71.0,400.0,50.9016,50.9303,50.8944,50.9303,400.0
2006-09-12 12:45:00,71.01,71.02,70.99,71.01,3900.0,50.9375,50.9447,50.9231,50.9375,3900.0
2006-09-12 12:50:00,71.07,71.07,71.07,71.07,2600.0,50.9805,50.9805,50.9805,50.9805,2600.0
2006-09-12 12:55:00,71.07,71.07,71.07,71.07,0.0,50.9805,50.9805,50.9805,50.9805,0.0
2006-09-12 13:00:00,71.03,71.03,71.02,71.02,600.0,50.9518,50.9518,50.9447,50.9447,600.0
2006-09-12 13:05:00,71.05,71.05,71.02,71.02,3300.0,50.9662,50.9662,50.9447,50.9447,3300.0
2006-09-12 13:10:00,71.02,71.02,71.02,71.02,0.0,50.9447,50.9447,50.9447,50.9447,0.0
2006-09-12 13:15:00,70.97,71.0,70.97,71.0,700.0,50.9088,50.9303,50.9088,50.9303,700.0
2006-09-12 13:20:00,71.0,71.0,71.0,71.0,0.0,50.9303,50.9303,50.9303,50.9303,0.0
2006-09-12 13:25:00,71.0,71.0,71.0,71.0,0.0,50.9303,50.9303,50.9303,50.9303,0.0
2006-09-12 13:30:00,70.96,71.0,70.96,71.0,1000.0,50.9016,50.9303,50.9016,50.9303,1000.0
2006-09-12 13:35:00,71.02,71.07,70.99,70.99,400.0,50.9447,50.9805,50.9231,50.9231,400.0
2006-09-12 13:40:00,71.02,71.1,71.02,71.1,200.0,50.9447,51.002,50.9447,51.002,200.0
2006-09-12 13:45:00,71.1,71.1,71.1,71.1,0.0,51.002,51.002,51.002,51.002,0.0
2006-09-12 13:50:00,71.17,71.18,71.16,71.18,1200.0,51.0523,51.0594,51.0451,51.0594,1200.0
2006-09-12 13:55:00,71.18,71.18,71.18,71.18,0.0,51.0594,51.0594,51.0594,51.0594,0.0
2006-09-12 14:00:00,71.18,71.18,71.18,71.18,0.0,51.0594,51.0594,51.0594,51.0594,0.0
2006-09-12 14:05:00,71.14,71.14,71.14,71.14,100.0,51.0307,51.0307,51.0307,51.0307,100.0
2006-09-12 14:10:00,71.14,71.14,71.14,71.14,300.0,51.0307,51.0307,51.0307,51.0307,300.0
2006-09-12 14:15:00,71.14,71.16,71.13,71.13,1600.0,51.0307,51.0451,51.0236,51.0236,1600.0
2006-09-12 14:20:00,71.18,71.18,71.13,71.17,9900.0,51.0594,51.0594,51.0236,51.0523,9900.0
2006-09-12 14:25:00,71.14,71.2,71.14,71.2,5000.0,51.0307,51.0738,51.0307,51.0738,5000.0
2006-09-12 14:30:00,71.25,71.25,71.25,71.25,100.0,51.1096,51.1096,51.1096,51.1096,100.0
2006-09-12 14:35:00,71.25,71.27,71.25,71.27,1500.0,51.1096,51.124,51.1096,51.124,1500.0
2006-09-12 14:40:00,71.29,71.29,71.29,71.29,100.0,51.1383,51.1383,51.1383,51.1383,100.0
2006-09-12 14:45:00,71.28,71.34,71.28,71.34,200.0,51.1312,51.1742,51.1312,51.1742,200.0
2006-09-12 14:50:00,71.33,71.34,71.33,71.34,500.0,51.167,51.1742,51.167,51.1742,500.0
2006-09-12 14:55:00,71.32,71.34,71.32,71.34,2400.0,51.1599,51.1742,51.1599,51.1742,2400.0
2006-09-12 15:00:00,71.36,71.42,71.36,71.4,700.0,51.1886,51.2316,51.1886,51.2172,700.0
2006-09-12 15:05:00,71.39,71.39,71.34,71.34,500.0,51.2101,51.2101,51.1742,51.1742,500.0
2006-09-12 15:10:00,71.38,71.38,71.32,71.32,1100.0,51.2029,51.2029,51.1599,51.1599,1100.0
2006-09-12 15:15:00,71.33,71.33,71.31,71.31,500.0,51.167,51.167,51.1527,51.1527,500.0
2006-09-12 15:20:00,71.37,71.37,71.36,71.36,500.0,51.1957,51.1957,51.1886,51.1886,500.0
2006-09-12 15:25:00,71.33,71.33,71.33,71.33,700.0,51.167,51.167,51.167,51.167,700.0
2006-09-12 15:30:00,71.38,71.41,71.34,71.35,700.0,51.2029,51.2244,51.1742,51.1814,700.0
2006-09-12 15:35:00,71.34,71.37,71.34,71.37,200.0,51.1742,51.1957,51.1742,51.1957,200.0
2006-09-12 15:40:00,71.39,71.39,71.39,71.39,500.0,51.2101,51.2101,51.2101,51.2101,500.0
2006-09-12 15:45:00,71.39,71.39,71.35,71.35,200.0,51.2101,51.2101,51.1814,51.1814,200.0
2006-09-12 15:50:00,71.39,71.39,71.39,71.39,400.0,51.2101,51.2101,51.2101,51.2101,400.0
2006-09-12 15:55:00,71.35,71.36,71.31,71.36,300.0,51.1814,51.1886,51.1527,51.1886,300.0
2006-09-12 16:00:00,71.36,71.36,71.36,71.36,0.0,51.1886,51.1886,51.1886,51.1886,0.0
2006-09-12 16:05:00,71.36,71.36,71.36,71.36,0.0,51.1886,51.1886,51.1886,51.1886,0.0
2006-09-12 16:10:00,71.36,71.36,71.36,71.36,0.0,51.1886,51.1886,51.1886,51.1886,0.0
2006-09-13 09:30:00,71.24,71.36,71.23,71.36,21900.0,51.1025,51.1886,51.0953,51.1886,21900.0
2006-09-13 09:35:00,71.2,71.2,71.2,71.2,300.0,51.0738,51.0738,51.0738,51.0738,300.0
2006-09-13 09:40:00,71.4,71.4,71.4,71.4,100.0,51.2172,51.2172,51.2172,51.2172,100.0
2006-09-13 09:45:00,71.4,71.4,71.4,71.4,0.0,51.2172,51.2172,51.2172,51.2172,0.0
2006-09-13 09:50:00,71.4,71.4,71.4,71.4,0.0,51.2172,51.2172,51.2172,51.2172,0.0
2006-09-13 09:55:00,71.4,71.4,71.4,71.4,0.0,51.2172,51.2172,51.2172,51.2172,0.0
2006-09-13 10:00:00,71.4,71.4,71.4,71.4,0.0,51.2172,51.2172,51.2172,51.2172,0.0
2006-09-13 10:05:00,71.4,71.4,71.4,71.4,0.0,51.2172,51.2172,51.2172,51.2172,0.0
2006-09-13 10:10:00,71.37,71.37,71.37,71.37,100.0,51.1957,51.1957,51.1957,51.1957,100.0
2006-09-13 10:15:00,71.37,71.37,71.37,71.37,0.0,51.1957,51.1957,51.1957,51.1957,0.0
2006-09-13 10:20:00,71.43,71.45,71.43,71.45,1200.0,51.2388,51.2531,51.2388,51.2531,1200.0
2006-09-13 10:25:00,71.43,71.46,71.39,71.46,2300.0,51.2388,51.2603,51.2101,51.2603,2300.0
2006-09-13 10:30:00,71.38,71.38,71.38,71.38,100.0,51.2029,51.2029,51.2029,51.2029,100.0
2006-09-13 10:35:00,71.41,71.41,71.41,71.41,900.0,51.2244,51.2244,51.2244,51.2244,900.0
2006-09-13 10:40:00,71.37,71.37,71.37,71.37,700.0,51.1957,51.1957,51.1957,51.1957,700.0
2006-09-13 10:45:00,71.35,71.35,71.35,71.35,700.0,51.1814,51.1814,51.1814,51.1814,700.0
2006-09-13 10:50:00,71.42,71.42,71.42,71.42,300.0,51.2316,51.2316,51.2316,51.2316,300.0
2006-09-13 10:55:00,71.42,71.42,71.42,71.42,0.0,51.2316,51.2316,51.2316,51.2316,0.0
2006-09-13 11:00:00,71.37,71.43,71.37,71.43,600.0,51.1957,51.2388,51.1957,51.2388,600.0
2006-09-13 11:05:00,71.43,71.43,71.43,71.43,0.0,51.2388,51.2388,51.2388,51.2388,0.0
2006-09-13 11:10:00,71.42,71.42,71.42,71.42,100.0,51.2316,51.2316,51.2316,51.2316,100.0
2006-09-13 11:15:00,71.4,71.4,71.4,71.4,500.0,51.2172,51.2172,51.2172,51.2172,500.0
2006-09-13 11:20:00,71.4,71.4,71.4,71.4,0.0,51.2172,51.2172,51.2172,51.2172,0.0
2006-09-13 11:25:00,71.4,71.4,71.4,71.4,0.0,51.2172,51.2172,51.2172,51.2172,0.0
2006-09-13 11:30:00,71.4,71.4,71.4,71.4,0.0,51.2172,51.2172,51.2172,51.2172,0.0
2006-09-13 11:35:00,71.5,71.51,71.5,71.51,2000.0,51.289,51.2962,51.289,51.2962,2000.0
2006-09-13 11:40:00,71.52,71.52,71.47,71.47,1200.0,51.3033,51.3033,51.2675,51.2675,1200.0
2006-09-13 11:45:00,71.47,71.47,71.47,71.47,400.0,51.2675,51.2675,51.2675,51.2675,400.0
2006-09-13 11:50:00,71.52,71.54,71.52,71.54,2000.0,51.3033,51.3177,51.3033,51.3177,2000.0
2006-09-13 11:55:00,71.46,71.58,71.46,71.58,2800.0,51.2603,51.3464,51.2603,51.3464,2800.0
2006-09-13 12:00:00,71.58,71.58,71.58,71.58,0.0,51.3464,51.3464,51.3464,51.3464,0.0
2006-09-13 12:05:00,71.58,71.58,71.58,71.58,0.0,51.3464,51.3464,51.3464,51.3464,0.0
2006-09-13 12:10:00,71.6,71.6,71.56,71.56,500.0,51.3607,51.3607,51.332,51.332,500.0
2006-09-13 12:15:00,71.56,71.56,71.56,71.56,0.0,51.332,51.332,51.332,51.332,0.0
2006-09-13 12:20:00,71.64,71.65,71.64,71.65,600.0,51.3894,51.3966,51.3894,51.3966,600.0
2006-09-13 12:25:00,71.65,71.65,71.65,71.65,0.0,51.3966,51.3966,51.3966,51.3966,0.0
2006-09-13 12:30:00,71.65,71.65,71.65,71.65,2000.0,51.3966,51.3966,51.3966,51.3966,2000.0
2006-09-13 12:35:00,71.65,71.65,71.65,71.65,1000.0,51.3966,51.3966,51.3966,51.3966,1000.0
2006-09-13 12:40:00,71.64,71.64,71.64,71.64,400.0,51.3894,51.3894,51.3894,51.3894,400.0
2006-09-13 12:45:00,71.63,71.63,71.63,71.63,2000.0,51.3822,51.3822,51.3822,51.3822,2000.0
2006-09-13 12:50:00,71.58,71.58,71.54,71.54,3400.0,51.3464,51.3464,51.3177,51.3177,3400.0
2006-09-13 12:55:00,71.59,71.6,71.59,71.6,500.0,51.3535,51.3607,51.3535,51.3607,500.0
2006-09-13 13:00:00,71.53,71.53,71.53,71.53,1300.0,51.3105,51.3105,51.3105,51.3105,1300.0
2006-09-13 13:05:00,71.53,71.53,71.53,71.53,0.0,51.3105,51.3105,51.3105,51.3105,0.0
2006-09-13 13:10:00,71.61,71.61,71.61,71.61,100.0,51.3679,51.3679,51.3679,51.3679,100.0
2006-09-13 13:15:00,71.54,71.54,71.54,71.54,300.0,51.3177,51.3177,51.3177,51.3177,300.0
2006-09-13 13:20:00,71.54,71.54,71.54,71.54,0.0,51.3177,51.3177,51.3177,51.3177,0.0
2006-09-13 13:25:00,71.52,71.57,71.51,71.51,3200.0,51.3033,51.3392,51.2962,51.2962,3200.0
2006-09-13 13:30:00,71.58,71.58,71.53,71.54,1700.0,51.3464,51.3464,51.3105,51.3177,1700.0
2006-09-13 13:35:00,71.54,71.54,71.54,71.54,0.0,51.3177,51.3177,51.3177,51.3177,0.0
2006-09-13 13:40:00,71.65,71.65,71.65,71.65,500.0,51.3966,51.3966,51.3966,51.3966,500.0
2006-09-13 13:45:00,71.63,71.64,71.57,71.59,2000.0,51.3822,51.3894,51.3392,51.3535,2000.0
2006-09-13 13:50:00,71.59,71.59,71.59,71.59,0.0,51.3535,51.3535,51.3535,51.3535,0.0
2006-09-13 13:55:00,71.59,71.59,71.59,71.59,0.0,51.3535,51.3535,51.3535,51.3535,0.0
2006-09-13 14:00:00,71.59,71.59,71.59,71.59,0.0,51.3535,51.3535,51.3535,51.3535,0.0
2006-09-13 14:05:00,71.65,71.65,71.61,71.61,1500.0,51.3966,51.3966,51.3679,51.3679,1500.0
2006-09-13 14:10:00,71.61,71.61,71.61,71.61,0.0,51.3679,51.3679,51.3679,51.3679,0.0
2006-09-13 14:15:00,71.61,71.61,71.61,71.61,0.0,51.3679,51.3679,51.3679,51.3679,0.0
2006-09-13 14:20:00,71.63,71.63,71.58,71.62,3300.0,51.3822,51.3822,51.3464,51.3751,3300.0
2006-09-13 14:25:00,71.62,71.62,71.62,71.62,0.0,51.3751,51.3751,51.3751,51.3751,0.0
2006-09-13 14:30:00,71.62,71.62,71.62,71.62,10400.0,51.3751,51.3751,51.3751,51.3751,10400.0
2006-09-13 14:35:00,71.63,71.69,71.63,71.69,9400.0,51.3822,51.4253,51.3822,51.4253,9400.0
2006-09-13 14:40:00,71.71,71.71,71.65,71.7,300.0,51.4396,51.4396,51.3966,51.4324,300.0
2006-09-13 14:45:00,71.7,71.7,71.7,71.7,0.0,51.4324,51.4324,51.4324,51.4324,0.0
2006-09-13 14:50:00,71.7,71.7,71.7,71.7,500.0,51.4324,51.4324,51.4324,51.4324,500.0
2006-09-13 14:55:00,71.7,71.76,71.7,71.7,14800.0,51.4324,51.4755,51.4324,51.4324,14800.0
2006-09-13 15:00:00,71.75,71.75,71.72,71.72,200.0,51.4683,51.4683,51.4468,51.4468,200.0
2006-09-13 15:05:00,71.65,71.65,71.64,71.64,300.0,51.3966,51.3966,51.3894,51.3894,300.0
2006-09-13 15:10:00,71.65,71.65,71.6,71.6,1600.0,51.3966,51.3966,51.3607,51.3607,1600.0
2006-09-13 15:15:00,71.64,71.66,71.64,71.66,1500.0,51.3894,51.4037,51.3894,51.4037,1500.0
2006-09-13 15:20:00,71.66,71.66,71.66,71.66,0.0,51.4037,51.4037,51.4037,51.4037,0.0
2006-09-13 15:25:00,71.65,71.65,71.62,71.65,1000.0,51.3966,51.3966,51.3751,51.3966,1000.0
2006-09-13 15:30:00,71.59,71.65,71.59,71.6,900.0,51.3535,51.3966,51.3535,51.3607,900.0
2006-09-13 15:35:00,71.69,71.69,71.69,71.69,100.0,51.4253,51.4253,51.4253,51.4253,100.0
2006-09-13 15:40:00,71.67,71.67,71.64,71.64,400.0,51.4109,51.4109,51.3894,51.3894,400.0
2006-09-13 15:45:00,71.62,71.63,71.62,71.63,600.0,51.3751,51.3822,51.3751,51.3822,600.0
2006-09-13 15:50:00,71.66,71.68,71.66,71.68,200.0,51.4037,51.4181,51.4037,51.4181,200.0
2006-09-13 15:55:00,71.68,71.68,71.68,71.68,1000.0,51.4181,51.4181,51.4181,51.4181,1000.0
2006-09-13 16:00:00,71.68,71.68,71.68,71.68,0.0,51.4181,51.4181,51.4181,51.4181,0.0
2006-09-13 16:05:00,71.68,71.68,71.68,71.68,0.0,51.4181,51.4181,51.4181,51.4181,0.0
2006-09-13 16:10:00,71.68,71.68,71.68,71.68,0.0,51.4181,51.4181,51.4181,51.4181,0.0
2006-09-14 09:30:00,71.54,71.54,71.48,71.52,2400.0,51.3177,51.3177,51.2746,51.3033,2400.0
2006-09-14 09:35:00,71.62,71.62,71.56,71.56,1500.0,51.3751,51.3751,51.332,51.332,1500.0
2006-09-14 09:40:00,71.56,71.56,71.56,71.56,0.0,51.332,51.332,51.332,51.332,0.0
2006-09-14 09:45:00,71.56,71.56,71.56,71.56,0.0,51.332,51.332,51.332,51.332,0.0
2006-09-14 09:50:00,71.5,71.5,71.5,71.5,200.0,51.289,51.289,51.289,51.289,200.0
2006-09-14 09:55:00,71.5,71.5,71.5,71.5,0.0,51.289,51.289,51.289,51.289,0.0
2006-09-14 10:00:00,71.54,71.54,71.54,71.54,1600.0,51.3177,51.3177,51.3177,51.3177,1600.0
2006-09-14 10:05:00,71.46,71.46,71.46,71.46,200.0,51.2603,51.2603,51.2603,51.2603,200.0
2006-09-14 10:10:00,71.46,71.46,71.46,71.46,0.0,51.2603,51.2603,51.2603,51.2603,0.0
2006-09-14 10:15:00,71.5,71.5,71.5,71.5,900.0,51.289,51.289,51.289,51.289,900.0
2006-09-14 10:20:00,71.51,71.51,71.51,71.51,100.0,51.2962,51.2962,51.2962,51.2962,100.0
2006-09-14 10:25:00,71.45,71.45,71.45,71.45,2000.0,51.2531,51.2531,51.2531,51.2531,2000.0
2006-09-14 10:30:00,71.45,71.45,71.45,71.45,100.0,51.2531,51.2531,51.2531,51.2531,100.0
2006-09-14 10:35:00,71.47,71.47,71.47,71.47,1700.0,51.2675,51.2675,51.2675,51.2675,1700.0
2006-09-14 10:40:00,71.47,71.47,71.47,71.47,0.0,51.2675,51.2675,51.2675,51.2675,0.0
2006-09-14 10:45:00,71.44,71.44,71.44,71.44,1000.0,51.2459,51.2459,51.2459,51.2459,1000.0
2006-09-14 10:50:00,71.49,71.49,71.49,71.49,100.0,51.2818,51.2818,51.2818,51.2818,100.0
2006-09-14 10:55:00,71.49,71.49,71.49,71.49,0.0,51.2818,51.2818,51.2818,51.2818,0.0
2006-09-14 11:00:00,71.49,71.49,71.49,71.49,0.0,51.2818,51.2818,51.2818,51.2818,0.0
2006-09-14 11:05:00,71.49,71.49,71.49,71.49,0.0,51.2818,51.2818,51.2818,51.2818,0.0
2006-09-14 11:10:00,71.49,71.49,71.49,71.49,0.0,51.2818,51.2818,51.2818,51.2818,0.0
2006-09-14 11:15:00,71.57,71.57,71.57,71.57,600.0,51.3392,51.3392,51.3392,51.3392,600.0
2006-09-14 11:20:00,71.52,71.59,71.52,71.59,2300.0,51.3033,51.3535,51.3033,51.3535,2300.0
2006-09-14 11:25:00,71.58,71.62,71.54,71.54,3300.0,51.3464,51.3751,51.3177,51.3177,3300.0
2006-09-14 11:30:00,71.57,71.57,71.57,71.57,200.0,51.3392,51.3392,51.3392,51.3392,200.0
2006-09-14 11:35:00,71.54,71.56,71.54,71.56,800.0,51.3177,51.332,51.3177,51.332,800.0
2006-09-14 11:40:00,71.56,71.56,71.56,71.56,0.0,51.332,51.332,51.332,51.332,0.0
2006-09-14 11:45:00,71.52,71.52,71.52,71.52,4600.0,51.3033,51.3033,51.3033,51.3033,4600.0
2006-09-14 11:50:00,71.53,71.53,71.53,71.53,400.0,51.3105,51.3105,51.3105,51.3105,400.0
2006-09-14 11:55:00,71.51,71.57,71.51,71.57,13400.0,51.2962,51.3392,51.2962,51.3392,13400.0
2006-09-14 12:00:00,71.54,71.54,71.5,71.5,5000.0,51.3177,51.3177,51.289,51.289,5000.0
2006-09-14 12:05:00,71.46,71.46,71.45,71.45,300.0,51.2603,51.2603,51.2531,51.2531,300.0
2006-09-14 12:10:00,71.5,71.5,71.5,71.5,100.0,51.289,51.289,51.289,51.289,100.0
2006-09-14 12:15:00,71.47,71.52,71.47,71.52,800.0,51.2675,51.3033,51.2675,51.3033,800.0
2006-09-14 12:20:00,71.52,71.55,71.47,71.47,1200.0,51.3033,51.3248,51.2675,51.2675,1200.0
2006-09-14 12:25:00,71.47,71.47,71.47,71.47,0.0,51.2675,51.2675,51.2675,51.2675,0.0
2006-09-14 12:30:00,71.5,71.5,71.5,71.5,500.0,51.289,51.289,51.289,51.289,500.0
2006-09-14 12:35:00,71.51,71.51,71.51,71.51,300.0,51.2962,51.2962,51.2962,51.2962,300.0
2006-09-14 12:40:00,71.51,71.51,71.51,71.51,0.0,51.2962,51.2962,51.2962,51.2962,0.0
2006-09-14 12:45:00,71.6,71.61,71.6,71.6,700.0,51.3607,51.3679,51.3607,51.3607,700.0
2006-09-14 12:50:00,71.57,71.57,71.57,71.57,100.0,51.3392,51.3392,51.3392,51.3392,100.0
2006-09-14 12:55:00,71.57,71.57,71.57,71.57,0.0,51.3392,51.3392,51.3392,51.3392,0.0
2006-09-14 13:00:00,71.57,71.57,71.57,71.57,0.0,51.3392,51.3392,51.3392,51.3392,0.0
2006-09-14 13:05:00,71.54,71.54,71.54,71.54,200.0,51.3177,51.3177,51.3177,51.3177,200.0
2006-09-14 13:10:00,71.52,71.56,71.52,71.56,400.0,51.3033,51.332,51.3033,51.332,400.0
2006-09-14 13:15:00,71.49,71.49,71.49,71.49,200.0,51.2818,51.2818,51.2818,51.2818,200.0
2006-09-14 13:20:00,71.54,71.55,71.49,71.55,1500.0,51.3177,51.3248,51.2818,51.3248,1500.0
2006-09-14 13:25:00,71.55,71.55,71.55,71.55,0.0,51.3248,51.3248,51.3248,51.3248,0.0
2006-09-14 13:30:00,71.59,71.59,71.59,71.59,200.0,51.3535,51.3535,51.3535,51.3535,200.0
2006-09-14 13:35:00,71.57,71.6,71.57,71.6,800.0,51.3392,51.3607,51.3392,51.3607,800.0
2006-09-14 13:40:00,71.6,71.6,71.6,71.6,0.0,51.3607,51.3607,51.3607,51.3607,0.0
2006-09-14 13:45:00,71.56,71.56,71.56,71.56,100.0,51.332,51.332,51.332,51.332,100.0
2006-09-14 13:50:00,71.56,71.56,71.56,71.56,0.0,51.332,51.332,51.332,51.332,0.0
2006-09-14 13:55:00,71.6,71.6,71.54,71.54,25700.0,51.3607,51.3607,51.3177,51.3177,25700.0
2006-09-14 14:00:00,71.58,71.58,71.58,71.58,1900.0,51.3464,51.3464,51.3464,51.3464,1900.0
2006-09-14 14:05:00,71.58,71.58,71.58,71.58,0.0,51.3464,51.3464,51.3464,51.3464,0.0
2006-09-14 14:10:00,71.52,71.56,71.52,71.56,75000.0,51.3033,51.332,51.3033,51.332,75000.0
2006-09-14 14:15:00,71.56,71.56,71.55,71.55,25600.0,51.332,51.332,51.3248,51.3248,25600.0
2006-09-14 14:20:00,71.56,71.56,71.56,71.56,10000.0,51.332,51.332,51.332,51.332,10000.0
2006-09-14 14:25:00,71.6,71.6,71.56,71.56,800.0,51.3607,51.3607,51.332,51.332,800.0
2006-09-14 14:30:00,71.6,71.66,71.58,71.66,12200.0,51.3607,51.4037,51.3464,51.4037,12200.0
2006-09-14 14:35:00,71.55,71.55,71.53,71.53,800.0,51.3248,51.3248,51.3105,51.3105,800.0
2006-09-14 14:40:00,71.52,71.52,71.49,71.49,3300.0,51.3033,51.3033,51.2818,51.2818,3300.0
2006-09-14 14:45:00,71.49,71.54,71.49,71.54,2500.0,51.2818,51.3177,51.2818,51.3177,2500.0
2006-09-14 14:50:00,71.52,71.52,71.52,71.52,1000.0,51.3033,51.3033,51.3033,51.3033,1000.0
2006-09-14 14:55:00,71.52,71.52,71.52,71.52,200.0,51.3033,51.3033,51.3033,51.3033,200.0
2006-09-14 15:00:00,71.52,71.52,71.52,71.52,100.0,51.3033,51.3033,51.3033,51.3033,100.0
2006-09-14 15:05:00,71.46,71.46,71.46,71.46,100.0,51.2603,51.2603,51.2603,51.2603,100.0
2006-09-14 15:10:00,71.42,71.42,71.42,71.42,300.0,51.2316,51.2316,51.2316,51.2316,300.0
2006-09-14 15:15:00,71.48,71.48,71.48,71.48,100.0,51.2746,51.2746,51.2746,51.2746,100.0
2006-09-14 15:20:00,71.45,71.45,71.45,71.45,10200.0,51.2531,51.2531,51.2531,51.2531,10200.0
2006-09-14 15:25:00,71.47,71.54,71.47,71.54,800.0,51.2675,51.3177,51.2675,51.3177,800.0
2006-09-14 15:30:00,71.56,71.56,71.56,71.56,200.0,51.332,51.332,51.332,51.332,200.0
2006-09-14 15:35:00,71.56,71.56,71.56,71.56,0.0,51.332,51.332,51.332,51.332,0.0
2006-09-14 15:40:00,71.52,71.52,71.52,71.52,100.0,51.3033,51.3033,51.3033,51.3033,100.0
2006-09-14 15:45:00,71.52,71.52,71.52,71.52,16200.0,51.3033,51.3033,51.3033,51.3033,16200.0
2006-09-14 15:50:00,71.52,71.52,71.52,71.52,0.0,51.3033,51.3033,51.3033,51.3033,0.0
2006-09-14 15:55:00,71.52,71.52,71.52,71.52,0.0,51.3033,51.3033,51.3033,51.3033,0.0
2006-09-14 16:00:00,71.52,71.52,71.52,71.52,0.0,51.3033,51.3033,51.3033,51.3033,0.0
2006-09-14 16:05:00,71.52,71.52,71.52,71.52,0.0,51.3033,51.3033,51.3033,51.3033,0.0
2006-09-14 16:10:00,71.52,71.52,71.52,71.52,0.0,51.3033,51.3033,51.3033,51.3033,0.0
2006-09-15 09:30:00,71.96,71.96,71.85,71.85,2000.0,51.6189,51.6189,51.54,51.54,2000.0
2006-09-15 09:35:00,71.83,71.95,71.83,71.95,600.0,51.5257,51.6118,51.5257,51.6118,600.0
2006-09-15 09:40:00,71.85,71.95,71.85,71.95,600.0,51.54,51.6118,51.54,51.6118,600.0
2006-09-15 09:45:00,71.9,71.9,71.8,71.84,1100.0,51.5759,51.5759,51.5042,51.5329,1100.0
2006-09-15 09:50:00,71.84,71.84,71.84,71.84,0.0,51.5329,51.5329,51.5329,51.5329,0.0
2006-09-15 09:55:00,71.84,71.84,71.84,71.84,0.0,51.5329,51.5329,51.5329,51.5329,0.0
2006-09-15 10:00:00,71.87,71.87,71.85,71.85,700.0,51.5544,51.5544,51.54,51.54,700.0
2006-09-15 10:05:00,71.87,71.87,71.86,71.86,11300.0,51.5544,51.5544,51.5472,51.5472,11300.0
2006-09-15 10:10:00,71.91,71.91,71.91,71.91,700.0,51.5831,51.5831,51.5831,51.5831,700.0
2006-09-15 10:15:00,71.95,72.0,71.94,71.97,33300.0,51.6118,51.6476,51.6046,51.6261,33300.0
2006-09-15 10:20:00,71.95,71.99,71.95,71.99,15500.0,51.6118,51.6405,51.6118,51.6405,15500.0
2006-09-15 10:25:00,71.98,71.99,71.98,71.99,600.0,51.6333,51.6405,51.6333,51.6405,600.0
2006-09-15 10:30:00,71.97,71.97,71.97,71.97,100.0,51.6261,51.6261,51.6261,51.6261,100.0
2006-09-15 10:35:00,71.93,71.93,71.92,71.92,21000.0,51.5974,51.5974,51.5903,51.5903,21000.0
2006-09-15 10:40:00,71.93,71.97,71.93,71.94,500.0,51.5974,51.6261,51.5974,51.6046,500.0
2006-09-15 10:45:00,71.95,71.95,71.93,71.93,500.0,51.6118,51.6118,51.5974,51.5974,500.0
2006-09-15 10:50:00,71.93,71.93,71.92,71.92,800.0,51.5974,51.5974,51.5903,51.5903,800.0
2006-09-15 10:55:00,71.83,71.83,71.83,71.83,17800.0,51.5257,51.5257,51.5257,51.5257,17800.0
2006-09-15 11:00:00,71.9,71.9,71.9,71.9,100.0,51.5759,51.5759,51.5759,51.5759,100.0
2006-09-15 11:05:00,71.87,71.89,71.87,71.89,800.0,51.5544,51.5687,51.5544,51.5687,800.0
2006-09-15 11:10:00,71.81,71.86,71.81,71.82,5800.0,51.5113,51.5472,51.5113,51.5185,5800.0
2006-09-15 11:15:00,71.82,71.82,71.82,71.82,100.0,51.5185,51.5185,51.5185,51.5185,100.0
2006-09-15 11:20:00,71.75,71.75,71.75,71.75,400.0,51.4683,51.4683,51.4683,51.4683,400.0
2006-09-15 11:25:00,71.73,71.8,71.73,71.78,15500.0,51.454,51.5042,51.454,51.4898,15500.0
2006-09-15 11:30:00,71.74,71.82,71.74,71.81,72500.0,51.4611,51.5185,51.4611,51.5113,72500.0
2006-09-15 11:35:00,71.74,71.74,71.74,71.74,200.0,51.4611,51.4611,51.4611,51.4611,200.0
2006-09-15 11:40:00,71.8,71.8,71.77,71.77,600.0,51.5042,51.5042,51.4827,51.4827,600.0
2006-09-15 11:45:00,71.74,71.77,71.74,71.76,300.0,51.4611,51.4827,51.4611,51.4755,300.0
2006-09-15 11:50:00,71.75,71.76,71.74,71.74,10400.0,51.4683,51.4755,51.4611,51.4611,10400.0
2006-09-15 11:55:00,71.74,71.74,71.74,71.74,0.0,51.4611,51.4611,51.4611,51.4611,0.0
2006-09-15 12:00:00,71.76,71.79,71.69,71.69,6600.0,51.4755,51.497,51.4253,51.4253,6600.0
2006-09-15 12:05:00,71.68,71.68,71.68,71.68,3000.0,51.4181,51.4181,51.4181,51.4181,3000.0
2006-09-15 12:10:00,71.68,71.68,71.68,71.68,0.0,51.4181,51.4181,51.4181,51.4181,0.0
2006-09-15 12:15:00,71.76,71.76,71.76,71.76,300.0,51.4755,51.4755,51.4755,51.4755,300.0
2006-09-15 12:20:00,71.77,71.77,71.77,71.77,100.0,51.4827,51.4827,51.4827,51.4827,100.0
2006-09-15 12:25:00,71.77,71.77,71.77,71.77,0.0,51.4827,51.4827,51.4827,51.4827,0.0
2006-09-15 12:30:00,71.77,71.77,71.77,71.77,0.0,51.4827,51.4827,51.4827,51.4827,0.0
2006-09-15 12:35:00,71.74,71.74,71.74,71.74,200.0,51.4611,51.4611,51.4611,51.4611,200.0
2006-09-15 12:40:00,71.69,71.69,71.69,71.69,1200.0,51.4253,51.4253,51.4253,51.4253,1200.0
2006-09-15 12:45:00,71.76,71.76,71.76,71.76,500.0,51.4755,51.4755,51.4755,51.4755,500.0
2006-09-15 12:50:00,71.76,71.76,71.76,71.76,0.0,51.4755,51.4755,51.4755,51.4755,0.0
2006-09-15 12:55:00,71.65,71.65,71.64,71.64,600.0,51.3966,51.3966,51.3894,51.3894,600.0
2006-09-15 13:00:00,71.64,71.64,71.64,71.64,0.0,51.3894,51.3894,51.3894,51.3894,0.0
2006-09-15 13:05:00,71.69,71.7,71.69,71.7,800.0,51.4253,51.4324,51.4253,51.4324,800.0
2006-09-15 13:10:00,71.77,71.77,71.77,71.77,100.0,51.4827,51.4827,51.4827,51.4827,100.0
2006-09-15 13:15:00,71.78,71.78,71.78,71.78,100.0,51.4898,51.4898,51.4898,51.4898,100.0
2006-09-15 13:20:00,71.73,71.73,71.73,71.73,300.0,51.454,51.454,51.454,51.454,300.0
2006-09-15 13:25:00,71.78,71.78,71.73,71.73,600.0,51.4898,51.4898,51.454,51.454,600.0
2006-09-15 13:30:00,71.68,71.68,71.68,71.68,600.0,51.4181,51.4181,51.4181,51.4181,600.0
2006-09-15 13:35:00,71.72,71.75,71.72,71.75,200.0,51.4468,51.4683,51.4468,51.4683,200.0
2006-09-15 13:40:00,71.75,71.75,71.75,71.75,0.0,51.4683,51.4683,51.4683,51.4683,0.0
2006-09-15 13:45:00,71.86,71.86,71.86,71.86,300.0,51.5472,51.5472,51.5472,51.5472,300.0
2006-09-15 13:50:00,71.83,71.83,71.79,71.79,1100.0,51.5257,51.5257,51.497,51.497,1100.0
2006-09-15 13:55:00,71.82,71.82,71.82,71.82,200.0,51.5185,51.5185,51.5185,51.5185,200.0
2006-09-15 14:00:00,71.81,71.81,71.78,71.78,500.0,51.5113,51.5113,51.4898,51.4898,500.0
2006-09-15 14:05:00,71.78,71.78,71.78,71.78,0.0,51.4898,51.4898,51.4898,51.4898,0.0
2006-09-15 14:10:00,71.78,71.78,71.78,71.78,0.0,51.4898,51.4898,51.4898,51.4898,0.0
2006-09-15 14:15:00,71.83,71.83,71.83,71.83,300.0,51.5257,51.5257,51.5257,51.5257,300.0
2006-09-15 14:20:00,71.78,71.78,71.78,71.78,300.0,51.4898,51.4898,51.4898,51.4898,300.0
2006-09-15 14:25:00,71.85,71.85,71.78,71.78,700.0,51.54,51.54,51.4898,51.4898,700.0
2006-09-15 14:30:00,71.87,71.87,71.86,71.86,2600.0,51.5544,51.5544,51.5472,51.5472,2600.0
2006-09-15 14:35:00,71.85,71.85,71.85,71.85,100.0,51.54,51.54,51.54,51.54,100.0
2006-09-15 14:40:00,71.85,71.85,71.85,71.85,100.0,51.54,51.54,51.54,51.54,100.0
2006-09-15 14:45:00,71.83,71.83,71.78,71.78,23100.0,51.5257,51.5257,51.4898,51.4898,23100.0
2006-09-15 14:50:00,71.78,71.83,71.76,71.77,6400.0,51.4898,51.5257,51.4755,51.4827,6400.0
2006-09-15 14:55:00,71.75,71.8,71.73,71.76,10700.0,51.4683,51.5042,51.454,51.4755,10700.0
2006-09-15 15:00:00,71.76,71.79,71.76,71.76,3800.0,51.4755,51.497,51.4755,51.4755,3800.0
2006-09-15 15:05:00,71.76,71.82,71.75,71.75,8100.0,51.4755,51.5185,51.4683,51.4683,8100.0
2006-09-15 15:10:00,71.75,71.82,71.75,71.82,6700.0,51.4683,51.5185,51.4683,51.5185,6700.0
2006-09-15 15:15:00,71.82,71.82,71.78,71.78,2000.0,51.5185,51.5185,51.4898,51.4898,2000.0
2006-09-15 15:20:00,71.82,71.82,71.82,71.82,500.0,51.5185,51.5185,51.5185,51.5185,500.0
2006-09-15 15:25:00,71.85,71.85,71.85,71.85,100.0,51.54,51.54,51.54,51.54,100.0
2006-09-15 15:30:00,71.86,71.86,71.86,71.86,9000.0,51.5472,51.5472,51.5472,51.5472,9000.0
2006-09-15 15:35:00,71.8,71.82,71.74,71.74,4800.0,51.5042,51.5185,51.4611,51.4611,4800.0
2006-09-15 15:40:00,71.81,71.81,71.81,71.81,100.0,51.5113,51.5113,51.5113,51.5113,100.0
2006-09-15 15:45:00,71.83,71.84,71.77,71.83,6400.0,51.5257,51.5329,51.4827,51.5257,6400.0
2006-09-15 15:50:00,71.83,71.83,71.82,71.82,900.0,51.5257,51.5257,51.5185,51.5185,900.0
2006-09-15 15:55:00,71.72,71.72,71.68,71.68,1700.0,51.4468,51.4468,51.4181,51.4181,1700.0
2006-09-15 16:00:00,71.78,71.78,71.78,71.78,1000.0,51.4898,51.4898,51.4898,51.4898,1000.0
2006-09-15 16:05:00,71.78,71.78,71.78,71.78,0.0,51.4898,51.4898,51.4898,51.4898,0.0
2006-09-15 16:10:00,71.78,71.78,71.78,71.78,0.0,51.4898,51.4898,51.4898,51.4898,0.0
2006-09-18 09:30:00,71.79,71.79,71.56,71.68,6800.0,51.497,51.497,51.332,51.4181,6800.0
2006-09-18 09:35:00,71.65,71.65,71.65,71.65,700.0,51.3966,51.3966,51.3966,51.3966,700.0
2006-09-18 09:40:00,71.71,71.71,71.67,71.69,700.0,51.4396,51.4396,51.4109,51.4253,700.0
2006-09-18 09:45:00,71.7,71.75,71.7,71.75,2000.0,51.4324,51.4683,51.4324,51.4683,2000.0
2006-09-18 09:50:00,71.74,71.74,71.74,71.74,100.0,51.4611,51.4611,51.4611,51.4611,100.0
2006-09-18 09:55:00,71.75,71.77,71.75,71.77,5100.0,51.4683,51.4827,51.4683,51.4827,5100.0
2006-09-18 10:00:00,71.77,71.77,71.77,71.77,0.0,51.4827,51.4827,51.4827,51.4827,0.0
2006-09-18 10:05:00,71.77,71.77,71.77,71.77,0.0,51.4827,51.4827,51.4827,51.4827,0.0
2006-09-18 10:10:00,71.89,71.89,71.89,71.89,600.0,51.5687,51.5687,51.5687,51.5687,600.0
2006-09-18 10:15:00,71.84,71.84,71.84,71.84,100.0,51.5329,51.5329,51.5329,51.5329,100.0
2006-09-18 10:20:00,71.84,71.84,71.84,71.84,0.0,51.5329,51.5329,51.5329,51.5329,0.0
2006-09-18 10:25:00,71.84,71.84,71.84,71.84,0.0,51.5329,51.5329,51.5329,51.5329,0.0
2006-09-18 10:30:00,71.86,71.86,71.86,71.86,400.0,51.5472,51.5472,51.5472,51.5472,400.0
2006-09-18 10:35:00,71.81,71.81,71.79,71.79,14300.0,51.5113,51.5113,51.497,51.497,14300.0
2006-09-18 10:40:00,71.83,71.86,71.83,71.84,800.0,51.5257,51.5472,51.5257,51.5329,800.0
2006-09-18 10:45:00,71.84,71.84,71.84,71.84,0.0,51.5329,51.5329,51.5329,51.5329,0.0
2006-09-18 10:50:00,71.84,71.84,71.84,71.84,0.0,51.5329,51.5329,51.5329,51.5329,0.0
2006-09-18 10:55:00,71.84,71.84,71.84,71.84,0.0,51.5329,51.5329,51.5329,51.5329,0.0
2006-09-18 11:00:00,71.81,71.82,71.81,71.82,900.0,51.5113,51.5185,51.5113,51.5185,900.0
2006-09-18 11:05:00,71.76,71.83,71.75,71.83,95500.0,51.4755,51.5257,51.4683,51.5257,95500.0
2006-09-18 11:10:00,71.83,71.83,71.81,71.81,600.0,51.5257,51.5257,51.5113,51.5113,600.0
2006-09-18 11:15:00,71.81,71.81,71.81,71.81,1400.0,51.5113,51.5113,51.5113,51.5113,1400.0
2006-09-18 11:20:00,71.78,71.78,71.78,71.78,300.0,51.4898,51.4898,51.4898,51.4898,300.0
2006-09-18 11:25:00,71.81,71.81,71.81,71.81,10000.0,51.5113,51.5113,51.5113,51.5113,10000.0
2006-09-18 11:30:00,71.81,71.81,71.81,71.81,15000.0,51.5113,51.5113,51.5113,51.5113,15000.0
2006-09-18 11:35:00,71.88,71.88,71.88,71.88,200.0,51.5616,51.5616,51.5616,51.5616,200.0
2006-09-18 11:40:00,71.85,71.87,71.82,71.85,3600.0,51.54,51.5544,51.5185,51.54,3600.0
2006-09-18 11:45:00,71.82,71.86,71.82,71.86,22800.0,51.5185,51.5472,51.5185,51.5472,22800.0
2006-09-18 11:50:00,71.86,71.86,71.86,71.86,0.0,51.5472,51.5472,51.5472,51.5472,0.0
2006-09-18 11:55:00,71.86,71.86,71.86,71.86,0.0,51.5472,51.5472,51.5472,51.5472,0.0
2006-09-18 12:00:00,71.86,71.86,71.86,71.86,0.0,51.5472,51.5472,51.5472,51.5472,0.0
2006-09-18 12:05:00,71.94,71.94,71.94,71.94,100.0,51.6046,51.6046,51.6046,51.6046,100.0
2006-09-18 12:10:00,71.9,71.94,71.85,71.89,600.0,51.5759,51.6046,51.54,51.5687,600.0
2006-09-18 12:15:00,71.9,71.91,71.83,71.83,6200.0,51.5759,51.5831,51.5257,51.5257,6200.0
2006-09-18 12:20:00,71.88,71.88,71.88,71.88,100.0,51.5616,51.5616,51.5616,51.5616,100.0
2006-09-18 12:25:00,71.87,71.88,71.87,71.88,800.0,51.5544,51.5616,51.5544,51.5616,800.0
2006-09-18 12:30:00,71.88,71.92,71.87,71.89,13200.0,51.5616,51.5903,51.5544,51.5687,13200.0
2006-09-18 12:35:00,71.91,71.91,71.86,71.86,4800.0,51.5831,51.5831,51.5472,51.5472,4800.0
2006-09-18 12:40:00,71.88,71.88,71.85,71.88,3300.0,51.5616,51.5616,51.54,51.5616,3300.0
2006-09-18 12:45:00,71.88,71.96,71.88,71.96,10700.0,51.5616,51.6189,51.5616,51.6189,10700.0
2006-09-18 12:50:00,71.87,71.93,71.87,71.93,700.0,51.5544,51.5974,51.5544,51.5974,700.0
2006-09-18 12:55:00,71.93,71.93,71.93,71.93,0.0,51.5974,51.5974,51.5974,51.5974,0.0
2006-09-18 13:00:00,71.93,71.93,71.93,71.93,0.0,51.5974,51.5974,51.5974,51.5974,0.0
2006-09-18 13:05:00,71.93,71.93,71.93,71.93,0.0,51.5974,51.5974,51.5974,51.5974,0.0
2006-09-18 13:10:00,71.93,71.95,71.93,71.95,500.0,51.5974,51.6118,51.5974,51.6118,500.0
2006-09-18 13:15:00,71.95,71.95,71.95,71.95,0.0,51.6118,51.6118,51.6118,51.6118,0.0
2006-09-18 13:20:00,71.95,72.02,71.95,72.02,1000.0,51.6118,51.662,51.6118,51.662,1000.0
2006-09-18 13:25:00,71.96,72.02,71.96,72.02,2100.0,51.6189,51.662,51.6189,51.662,2100.0
2006-09-18 13:30:00,71.99,71.99,71.94,71.94,1300.0,51.6405,51.6405,51.6046,51.6046,1300.0
2006-09-18 13:35:00,71.94,71.94,71.94,71.94,0.0,51.6046,51.6046,51.6046,51.6046,0.0
2006-09-18 13:40:00,71.86,71.86,71.85,71.85,1000.0,51.5472,51.5472,51.54,51.54,1000.0
2006-09-18 13:45:00,71.85,71.85,71.85,71.85,0.0,51.54,51.54,51.54,51.54,0.0
2006-09-18 13:50:00,71.81,71.81,71.75,71.75,1200.0,51.5113,51.5113,51.4683,51.4683,1200.0
2006-09-18 13:55:00,71.67,71.67,71.67,71.67,1300.0,51.4109,51.4109,51.4109,51.4109,1300.0
2006-09-18 14:00:00,71.67,71.67,71.67,71.67,0.0,51.4109,51.4109,51.4109,51.4109,0.0
2006-09-18 14:05:00,71.65,71.65,71.65,71.65,1600.0,51.3966,51.3966,51.3966,51.3966,1600.0
2006-09-18 14:10:00,71.7,71.7,71.7,71.7,100.0,51.4324,51.4324,51.4324,51.4324,100.0
2006-09-18 14:15:00,71.77,71.77,71.7,71.7,3600.0,51.4827,51.4827,51.4324,51.4324,3600.0
2006-09-18 14:20:00,71.69,71.71,71.69,71.71,2300.0,51.4253,51.4396,51.4253,51.4396,2300.0
2006-09-18 14:25:00,71.71,71.71,71.71,71.71,0.0,51.4396,51.4396,51.4396,51.4396,0.0
2006-09-18 14:30:00,71.66,71.66,71.66,71.66,400.0,51.4037,51.4037,51.4037,51.4037,400.0
2006-09-18 14:35:00,71.65,71.65,71.65,71.65,400.0,51.3966,51.3966,51.3966,51.3966,400.0
2006-09-18 14:40:00,71.68,71.68,71.68,71.68,1100.0,51.4181,51.4181,51.4181,51.4181,1100.0
2006-09-18 14:45:00,71.67,71.67,71.65,71.66,26300.0,51.4109,51.4109,51.3966,51.4037,26300.0
2006-09-18 14:50:00,71.66,71.7,71.66,71.7,300.0,51.4037,51.4324,51.4037,51.4324,300.0
2006-09-18 14:55:00,71.7,71.7,71.7,71.7,0.0,51.4324,51.4324,51.4324,51.4324,0.0
2006-09-18 15:00:00,71.7,71.7,71.7,71.7,0.0,51.4324,51.4324,51.4324,51.4324,0.0
2006-09-18 15:05:00,71.71,71.71,71.71,71.71,200.0,51.4396,51.4396,51.4396,51.4396,200.0
2006-09-18 15:10:00,71.71,71.71,71.71,71.71,0.0,51.4396,51.4396,51.4396,51.4396,0.0
2006-09-18 15:15:00,71.69,71.69,71.69,71.69,1000.0,51.4253,51.4253,51.4253,51.4253,1000.0
2006-09-18 15:20:00,71.71,71.71,71.68,71.68,900.0,51.4396,51.4396,51.4181,51.4181,900.0
2006-09-18 15:25:00,71.75,71.76,71.75,71.76,600.0,51.4683,51.4755,51.4683,51.4755,600.0
2006-09-18 15:30:00,71.8,71.8,71.8,71.8,200.0,51.5042,51.5042,51.5042,51.5042,200.0
2006-09-18 15:35:00,71.8,71.8,71.8,71.8,0.0,51.5042,51.5042,51.5042,51.5042,0.0
2006-09-18 15:40:00,71.79,71.79,71.74,71.74,200.0,51.497,51.497,51.4611,51.4611,200.0
2006-09-18 15:45:00,71.73,71.78,71.72,71.72,900.0,51.454,51.4898,51.4468,51.4468,900.0
2006-09-18 15:50:00,71.75,71.75,71.75,71.75,200.0,51.4683,51.4683,51.4683,51.4683,200.0
2006-09-18 15:55:00,71.78,71.78,71.73,71.73,2200.0,51.4898,51.4898,51.454,51.454,2200.0
2006-09-18 16:00:00,71.73,71.73,71.73,71.73,0.0,51.454,51.454,51.454,51.454,0.0
2006-09-18 16:05:00,71.73,71.73,71.73,71.73,0.0,51.454,51.454,51.454,51.454,0.0
2006-09-18 16:10:00,71.73,71.73,71.73,71.73,0.0,51.454,51.454,51.454,51.454,0.0
2006-09-19 09:30:00,71.76,71.91,71.76,71.86,25500.0,51.4755,51.5831,51.4755,51.5472,25500.0
2006-09-19 09:35:00,71.81,71.82,71.75,71.75,400.0,51.5113,51.5185,51.4683,51.4683,400.0
2006-09-19 09:40:00,71.7,71.7,71.67,71.67,1200.0,51.4324,51.4324,51.4109,51.4109,1200.0
2006-09-19 09:45:00,71.67,71.67,71.67,71.67,0.0,51.4109,51.4109,51.4109,51.4109,0.0
2006-09-19 09:50:00,71.75,71.77,71.75,71.75,5500.0,51.4683,51.4827,51.4683,51.4683,5500.0
2006-09-19 09:55:00,71.75,71.75,71.75,71.75,0.0,51.4683,51.4683,51.4683,51.4683,0.0
2006-09-19 10:00:00,71.75,71.75,71.75,71.75,0.0,51.4683,51.4683,51.4683,51.4683,0.0
2006-09-19 10:05:00,71.7,71.72,71.69,71.72,3600.0,51.4324,51.4468,51.4253,51.4468,3600.0
2006-09-19 10:10:00,71.7,71.74,71.7,71.74,1000.0,51.4324,51.4611,51.4324,51.4611,1000.0
2006-09-19 10:15:00,71.73,71.73,71.66,71.66,1500.0,51.454,51.454,51.4037,51.4037,1500.0
2006-09-19 10:20:00,71.64,71.65,71.63,71.65,800.0,51.3894,51.3966,51.3822,51.3966,800.0
2006-09-19 10:25:00,71.64,71.64,71.64,71.64,800.0,51.3894,51.3894,51.3894,51.3894,800.0
2006-09-19 10:30:00,71.63,71.63,71.63,71.63,25600.0,51.3822,51.3822,51.3822,51.3822,25600.0
2006-09-19 10:35:00,71.63,71.63,71.63,71.63,15000.0,51.3822,51.3822,51.3822,51.3822,15000.0
2006-09-19 10:40:00,71.66,71.66,71.66,71.66,1500.0,51.4037,51.4037,51.4037,51.4037,1500.0
2006-09-19 10:45:00,71.65,71.65,71.63,71.63,17400.0,51.3966,51.3966,51.3822,51.3822,17400.0
2006-09-19 10:50:00,71.59,71.59,71.59,71.59,100.0,51.3535,51.3535,51.3535,51.3535,100.0
2006-09-19 10:55:00,71.62,71.66,71.62,71.66,600.0,51.3751,51.4037,51.3751,51.4037,600.0
2006-09-19 11:00:00,71.68,71.69,71.61,71.69,3300.0,51.4181,51.4253,51.3679,51.4253,3300.0
2006-09-19 11:05:00,71.7,71.75,71.7,71.75,400.0,51.4324,51.4683,51.4324,51.4683,400.0
2006-09-19 11:10:00,71.73,71.75,71.72,71.75,700.0,51.454,51.4683,51.4468,51.4683,700.0
2006-09-19 11:15:00,71.71,71.75,71.71,71.75,200.0,51.4396,51.4683,51.4396,51.4683,200.0
2006-09-19 11:20:00,71.7,71.7,71.68,71.68,200.0,51.4324,51.4324,51.4181,51.4181,200.0
2006-09-19 11:25:00,71.7,71.7,71.62,71.65,900.0,51.4324,51.4324,51.3751,51.3966,900.0
2006-09-19 11:30:00,71.61,71.62,71.61,71.62,400.0,51.3679,51.3751,51.3679,51.3751,400.0
2006-09-19 11:35:00,71.57,71.58,71.55,71.58,400.0,51.3392,51.3464,51.3248,51.3464,400.0
2006-09-19 11:40:00,71.49,71.52,71.46,71.46,800.0,51.2818,51.3033,51.2603,51.2603,800.0
2006-09-19 11:45:00,71.47,71.47,71.47,71.47,500.0,51.2675,51.2675,51.2675,51.2675,500.0
2006-09-19 11:50:00,71.41,71.49,71.41,71.47,1300.0,51.2244,51.2818,51.2244,51.2675,1300.0
2006-09-19 11:55:00,71.41,71.42,71.39,71.42,800.0,51.2244,51.2316,51.2101,51.2316,800.0
2006-09-19 12:00:00,71.45,71.45,71.45,71.45,400.0,51.2531,51.2531,51.2531,51.2531,400.0
2006-09-19 12:05:00,71.45,71.47,71.45,71.45,1200.0,51.2531,51.2675,51.2531,51.2531,1200.0
2006-09-19 12:10:00,71.45,71.45,71.45,71.45,0.0,51.2531,51.2531,51.2531,51.2531,0.0
2006-09-19 12:15:00,71.37,71.37,71.37,71.37,100.0,51.1957,51.1957,51.1957,51.1957,100.0
2006-09-19 12:20:00,71.35,71.35,71.33,71.33,200.0,51.1814,51.1814,51.167,51.167,200.0
2006-09-19 12:25:00,71.31,71.31,71.25,71.26,2100.0,51.1527,51.1527,51.1096,51.1168,2100.0
2006-09-19 12:30:00,71.3,71.3,71.3,71.3,100.0,51.1455,51.1455,51.1455,51.1455,100.0
2006-09-19 12:35:00,71.38,71.38,71.38,71.38,100.0,51.2029,51.2029,51.2029,51.2029,100.0
2006-09-19 12:40:00,71.32,71.33,71.32,71.33,400.0,51.1599,51.167,51.1599,51.167,400.0
2006-09-19 12:45:00,71.36,71.41,71.36,71.41,1400.0,51.1886,51.2244,51.1886,51.2244,1400.0
2006-09-19 12:50:00,71.35,71.35,71.35,71.35,100.0,51.1814,51.1814,51.1814,51.1814,100.0
2006-09-19 12:55:00,71.4,71.4,71.4,71.4,100.0,51.2172,51.2172,51.2172,51.2172,100.0
2006-09-19 13:00:00,71.32,71.34,71.32,71.34,300.0,51.1599,51.1742,51.1599,51.1742,300.0
2006-09-19 13:05:00,71.37,71.37,71.3,71.35,1200.0,51.1957,51.1957,51.1455,51.1814,1200.0
2006-09-19 13:10:00,71.35,71.35,71.35,71.35,0.0,51.1814,51.1814,51.1814,51.1814,0.0
2006-09-19 13:15:00,71.27,71.35,71.27,71.35,1300.0,51.124,51.1814,51.124,51.1814,1300.0
2006-09-19 13:20:00,71.35,71.35,71.35,71.35,0.0,51.1814,51.1814,51.1814,51.1814,0.0
2006-09-19 13:25:00,71.36,71.36,71.36,71.36,900.0,51.1886,51.1886,51.1886,51.1886,900.0
2006-09-19 13:30:00,71.37,71.39,71.31,71.39,400.0,51.1957,51.2101,51.1527,51.2101,400.0
2006-09-19 13:35:00,71.31,71.31,71.31,71.31,300.0,51.1527,51.1527,51.1527,51.1527,300.0
2006-09-19 13:40:00,71.29,71.3,71.29,71.29,500.0,51.1383,51.1455,51.1383,51.1383,500.0
2006-09-19 13:45:00,71.32,71.32,71.3,71.32,2300.0,51.1599,51.1599,51.1455,51.1599,2300.0
2006-09-19 13:50:00,71.3,71.34,71.3,71.34,300.0,51.1455,51.1742,51.1455,51.1742,300.0
2006-09-19 13:55:00,71.37,71.37,71.34,71.34,500.0,51.1957,51.1957,51.1742,51.1742,500.0
2006-09-19 14:00:00,71.34,71.34,71.34,71.34,200.0,51.1742,51.1742,51.1742,51.1742,200.0
2006-09-19 14:05:00,71.4,71.4,71.35,71.35,8400.0,51.2172,51.2172,51.1814,51.1814,8400.0
2006-09-19 14:10:00,71.33,71.33,71.33,71.33,100.0,51.167,51.167,51.167,51.167,100.0
2006-09-19 14:15:00,71.33,71.36,71.33,71.36,600.0,51.167,51.1886,51.167,51.1886,600.0
2006-09-19 14:20:00,71.38,71.38,71.38,71.38,1400.0,51.2029,51.2029,51.2029,51.2029,1400.0
2006-09-19 14:25:00,71.39,71.42,71.39,71.42,300.0,51.2101,51.2316,51.2101,51.2316,300.0
2006-09-19 14:30:00,71.42,71.46,71.42,71.46,2800.0,51.2316,51.2603,51.2316,51.2603,2800.0
2006-09-19 14:35:00,71.4,71.4,71.4,71.4,500.0,51.2172,51.2172,51.2172,51.2172,500.0
2006-09-19 14:40:00,71.37,71.39,71.34,71.34,4900.0,51.1957,51.2101,51.1742,51.1742,4900.0
2006-09-19 14:45:00,71.34,71.35,71.34,71.35,1300.0,51.1742,51.1814,51.1742,51.1814,1300.0
2006-09-19 14:50:00,71.36,71.39,71.34,71.39,500.0,51.1886,51.2101,51.1742,51.2101,500.0
2006-09-19 14:55:00,71.39,71.39,71.38,71.38,500.0,51.2101,51.2101,51.2029,51.2029,500.0
2006-09-19 15:00:00,71.35,71.37,71.35,71.37,200.0,51.1814,51.1957,51.1814,51.1957,200.0
2006-09-19 15:05:00,71.39,71.43,71.36,71.43,3400.0,51.2101,51.2388,51.1886,51.2388,3400.0
2006-09-19 15:10:00,71.45,71.53,71.45,71.53,800.0,51.2531,51.3105,51.2531,51.3105,800.0
2006-09-19 15:15:00,71.54,71.54,71.46,71.46,1500.0,51.3177,51.3177,51.2603,51.2603,1500.0
2006-09-19 15:20:00,71.5,71.5,71.45,71.48,1500.0,51.289,51.289,51.2531,51.2746,1500.0
2006-09-19 15:25:00,71.51,71.56,71.5,71.51,700.0,51.2962,51.332,51.289,51.2962,700.0
2006-09-19 15:30:00,71.59,71.59,71.54,71.54,4600.0,51.3535,51.3535,51.3177,51.3177,4600.0
2006-09-19 15:35:00,71.54,71.54,71.54,71.54,900.0,51.3177,51.3177,51.3177,51.3177,900.0
2006-09-19 15:40:00,71.53,71.57,71.53,71.57,400.0,51.3105,51.3392,51.3105,51.3392,400.0
2006-09-19 15:45:00,71.63,71.63,71.57,71.6,700.0,51.3822,51.3822,51.3392,51.3607,700.0
2006-09-19 15:50:00,71.58,71.65,71.58,71.62,500.0,51.3464,51.3966,51.3464,51.3751,500.0
2006-09-19 15:55:00,71.61,71.61,71.59,71.61,3400.0,51.3679,51.3679,51.3535,51.3679,3400.0
2006-09-19 16:00:00,71.61,71.61,71.61,71.61,0.0,51.3679,51.3679,51.3679,51.3679,0.0
2006-09-19 16:05:00,71.61,71.61,71.61,71.61,0.0,51.3679,51.3679,51.3679,51.3679,0.0
2006-09-19 16:10:00,71.61,71.61,71.61,71.61,600.0,51.3679,51.3679,51.3679,51.3679,600.0
2006-09-20 09:30:00,71.95,71.95,71.95,71.95,900.0,51.6118,51.6118,51.6118,51.6118,900.0
2006-09-20 09:35:00,71.9,71.92,71.88,71.88,2300.0,51.5759,51.5903,51.5616,51.5616,2300.0
2006-09-20 09:40:00,71.9,71.91,71.88,71.91,500.0,51.5759,51.5831,51.5616,51.5831,500.0
2006-09-20 09:45:00,71.9,72.0,71.9,72.0,1700.0,51.5759,51.6476,51.5759,51.6476,1700.0
2006-09-20 09:50:00,72.0,72.0,72.0,72.0,0.0,51.6476,51.6476,51.6476,51.6476,0.0
2006-09-20 09:55:00,72.0,72.0,72.0,72.0,0.0,51.6476,51.6476,51.6476,51.6476,0.0
2006-09-20 10:00:00,72.02,72.02,72.02,72.02,100.0,51.662,51.662,51.662,51.662,100.0
2006-09-20 10:05:00,71.96,71.96,71.96,71.96,4000.0,51.6189,51.6189,51.6189,51.6189,4000.0
2006-09-20 10:10:00,71.96,71.96,71.96,71.96,0.0,51.6189,51.6189,51.6189,51.6189,0.0
2006-09-20 10:15:00,72.06,72.06,72.06,72.06,100.0,51.6907,51.6907,51.6907,51.6907,100.0
2006-09-20 10:20:00,72.03,72.03,72.01,72.01,200.0,51.6692,51.6692,51.6548,51.6548,200.0
2006-09-20 10:25:00,72.09,72.11,72.07,72.08,500.0,51.7122,51.7265,51.6979,51.705,500.0
2006-09-20 10:30:00,72.09,72.18,72.08,72.18,1800.0,51.7122,51.7768,51.705,51.7768,1800.0
2006-09-20 10:35:00,72.17,72.17,72.17,72.17,400.0,51.7696,51.7696,51.7696,51.7696,400.0
2006-09-20 10:40:00,72.16,72.16,72.16,72.16,100.0,51.7624,51.7624,51.7624,51.7624,100.0
2006-09-20 10:45:00,72.16,72.16,72.16,72.16,0.0,51.7624,51.7624,51.7624,51.7624,0.0
2006-09-20 10:50:00,72.13,72.13,72.13,72.13,100.0,51.7409,51.7409,51.7409,51.7409,100.0
2006-09-20 10:55:00,72.15,72.15,72.15,72.15,900.0,51.7552,51.7552,51.7552,51.7552,900.0
2006-09-20 11:00:00,72.12,72.13,72.12,72.13,1500.0,51.7337,51.7409,51.7337,51.7409,1500.0
2006-09-20 11:05:00,72.13,72.13,72.13,72.13,300.0,51.7409,51.7409,51.7409,51.7409,300.0
2006-09-20 11:10:00,72.06,72.14,72.06,72.14,1500.0,51.6907,51.7481,51.6907,51.7481,1500.0
2006-09-20 11:15:00,72.12,72.12,72.12,72.12,400.0,51.7337,51.7337,51.7337,51.7337,400.0
2006-09-20 11:20:00,72.12,72.12,72.03,72.03,800.0,51.7337,51.7337,51.6692,51.6692,800.0
2006-09-20 11:25:00,72.06,72.06,72.06,72.06,100.0,51.6907,51.6907,51.6907,51.6907,100.0
2006-09-20 11:30:00,72.12,72.12,72.12,72.12,2200.0,51.7337,51.7337,51.7337,51.7337,2200.0
2006-09-20 11:35:00,72.07,72.07,72.07,72.07,100.0,51.6979,51.6979,51.6979,51.6979,100.0
2006-09-20 11:40:00,72.07,72.07,72.07,72.07,0.0,51.6979,51.6979,51.6979,51.6979,0.0
2006-09-20 11:45:00,72.12,72.12,72.12,72.12,700.0,51.7337,51.7337,51.7337,51.7337,700.0
2006-09-20 11:50:00,72.12,72.12,72.09,72.09,700.0,51.7337,51.7337,51.7122,51.7122,700.0
2006-09-20 11:55:00,72.09,72.09,72.09,72.09,0.0,51.7122,51.7122,51.7122,51.7122,0.0
2006-09-20 12:00:00,72.09,72.09,72.09,72.09,0.0,51.7122,51.7122,51.7122,51.7122,0.0
2006-09-20 12:05:00,72.04,72.04,72.04,72.04,600.0,51.6763,51.6763,51.6763,51.6763,600.0
2006-09-20 12:10:00,72.04,72.04,72.04,72.04,0.0,51.6763,51.6763,51.6763,51.6763,0.0
2006-09-20 12:15:00,72.06,72.06,72.06,72.06,400.0,51.6907,51.6907,51.6907,51.6907,400.0
2006-09-20 12:20:00,72.05,72.05,72.05,72.05,100.0,51.6835,51.6835,51.6835,51.6835,100.0
2006-09-20 12:25:00,72.02,72.08,72.02,72.08,500.0,51.662,51.705,51.662,51.705,500.0
2006-09-20 12:30:00,72.08,72.09,72.03,72.03,1500.0,51.705,51.7122,51.6692,51.6692,1500.0
2006-09-20 12:35:00,72.1,72.1,72.1,72.1,3000.0,51.7194,51.7194,51.7194,51.7194,3000.0
2006-09-20 12:40:00,72.1,72.1,72.1,72.1,0.0,51.7194,51.7194,51.7194,51.7194,0.0
2006-09-20 12:45:00,72.1,72.1,72.1,72.1,0.0,51.7194,51.7194,51.7194,51.7194,0.0
2006-09-20 12:50:00,72.04,72.08,72.04,72.08,1000.0,51.6763,51.705,51.6763,51.705,1000.0
2006-09-20 12:55:00,72.08,72.08,72.08,72.08,0.0,51.705,51.705,51.705,51.705,0.0
2006-09-20 13:00:00,72.08,72.08,72.08,72.08,0.0,51.705,51.705,51.705,51.705,0.0
2006-09-20 13:05:00,72.08,72.08,72.08,72.08,0.0,51.705,51.705,51.705,51.705,0.0
2006-09-20 13:10:00,72.08,72.08,72.08,72.08,100.0,51.705,51.705,51.705,51.705,100.0
2006-09-20 13:15:00,72.08,72.08,72.08,72.08,200.0,51.705,51.705,51.705,51.705,200.0
2006-09-20 13:20:00,72.08,72.08,72.08,72.08,0.0,51.705,51.705,51.705,51.705,0.0
2006-09-20 13:25:00,72.08,72.08,72.08,72.08,100.0,51.705,51.705,51.705,51.705,100.0
2006-09-20 13:30:00,72.01,72.08,72.01,72.08,1100.0,51.6548,51.705,51.6548,51.705,1100.0
2006-09-20 13:35:00,72.08,72.08,72.08,72.08,0.0,51.705,51.705,51.705,51.705,0.0
2006-09-20 13:40:00,72.12,72.12,72.12,72.12,200.0,51.7337,51.7337,51.7337,51.7337,200.0
2006-09-20 13:45:00,72.07,72.07,72.07,72.07,800.0,51.6979,51.6979,51.6979,51.6979,800.0
2006-09-20 13:50:00,72.12,72.12,72.12,72.12,200.0,51.7337,51.7337,51.7337,51.7337,200.0
2006-09-20 13:55:00,72.12,72.12,72.12,72.12,0.0,51.7337,51.7337,51.7337,51.7337,0.0
2006-09-20 14:00:00,72.11,72.15,72.11,72.15,4500.0,51.7265,51.7552,51.7265,51.7552,4500.0
2006-09-20 14:05:00,72.15,72.15,72.15,72.15,400.0,51.7552,51.7552,51.7552,51.7552,400.0
2006-09-20 14:10:00,72.11,72.11,72.07,72.07,1600.0,51.7265,51.7265,51.6979,51.6979,1600.0
2006-09-20 14:15:00,72.12,72.12,72.03,72.03,2500.0,51.7337,51.7337,51.6692,51.6692,2500.0
2006-09-20 14:20:00,72.03,72.03,72.03,72.03,0.0,51.6692,51.6692,51.6692,51.6692,0.0
2006-09-20 14:25:00,72.11,72.11,71.9,71.91,4700.0,51.7265,51.7265,51.5759,51.5831,4700.0
2006-09-20 14:30:00,72.01,72.01,72.01,72.01,200.0,51.6548,51.6548,51.6548,51.6548,200.0
2006-09-20 14:35:00,71.99,71.99,71.99,71.99,100.0,51.6405,51.6405,51.6405,51.6405,100.0
2006-09-20 14:40:00,71.91,71.91,71.91,71.91,200.0,51.5831,51.5831,51.5831,51.5831,200.0
2006-09-20 14:45:00,71.93,71.93,71.93,71.93,300.0,51.5974,51.5974,51.5974,51.5974,300.0
2006-09-20 14:50:00,71.78,71.78,71.78,71.78,200.0,51.4898,51.4898,51.4898,51.4898,200.0
2006-09-20 14:55:00,71.99,71.99,71.99,71.99,400.0,51.6405,51.6405,51.6405,51.6405,400.0
2006-09-20 15:00:00,72.09,72.09,72.09,72.09,100.0,51.7122,51.7122,51.7122,51.7122,100.0
2006-09-20 15:05:00,71.99,71.99,71.99,71.99,100.0,51.6405,51.6405,51.6405,51.6405,100.0
2006-09-20 15:10:00,72.01,72.01,72.01,72.01,500.0,51.6548,51.6548,51.6548,51.6548,500.0
2006-09-20 15:15:00,72.01,72.01,72.01,72.01,0.0,51.6548,51.6548,51.6548,51.6548,0.0
2006-09-20 15:20:00,72.01,72.01,72.01,72.01,0.0,51.6548,51.6548,51.6548,51.6548,0.0
2006-09-20 15:25:00,72.01,72.03,71.97,72.03,2200.0,51.6548,51.6692,51.6261,51.6692,2200.0
2006-09-20 15:30:00,72.06,72.09,72.06,72.09,1900.0,51.6907,51.7122,51.6907,51.7122,1900.0
2006-09-20 15:35:00,72.08,72.08,72.08,72.08,500.0,51.705,51.705,51.705,51.705,500.0
2006-09-20 15:40:00,72.01,72.01,72.01,72.01,100.0,51.6548,51.6548,51.6548,51.6548,100.0
2006-09-20 15:45:00,71.98,71.98,71.98,71.98,400.0,51.6333,51.6333,51.6333,51.6333,400.0
2006-09-20 15:50:00,72.06,72.06,72.06,72.06,100.0,51.6907,51.6907,51.6907,51.6907,100.0
2006-09-20 15:55:00,72.06,72.06,72.03,72.03,1100.0,51.6907,51.6907,51.6692,51.6692,1100.0
2006-09-20 16:00:00,72.03,72.03,72.03,72.03,0.0,51.6692,51.6692,51.6692,51.6692,0.0
2006-09-20 16:05:00,72.03,72.03,72.03,72.03,0.0,51.6692,51.6692,51.6692,51.6692,0.0
2006-09-20 16:10:00,72.03,72.03,72.03,72.03,0.0,51.6692,51.6692,51.6692,51.6692,0.0
2006-09-21 09:30:00,72.13,72.17,72.13,72.17,3500.0,51.7409,51.7696,51.7409,51.7696,3500.0
2006-09-21 09:35:00,72.2,72.2,72.2,72.2,100.0,51.7911,51.7911,51.7911,51.7911,100.0
2006-09-21 09:40:00,72.2,72.2,72.2,72.2,0.0,51.7911,51.7911,51.7911,51.7911,0.0
2006-09-21 09:45:00,72.16,72.16,72.02,72.02,1200.0,51.7624,51.7624,51.662,51.662,1200.0
2006-09-21 09:50:00,72.02,72.02,72.02,72.02,0.0,51.662,51.662,51.662,51.662,0.0
2006-09-21 09:55:00,72.02,72.02,72.02,72.02,0.0,51.662,51.662,51.662,51.662,0.0
2006-09-21 10:00:00,72.02,72.02,72.02,72.02,0.0,51.662,51.662,51.662,51.662,0.0
2006-09-21 10:05:00,72.02,72.02,72.02,72.02,0.0,51.662,51.662,51.662,51.662,0.0
2006-09-21 10:10:00,71.96,71.96,71.96,71.96,100.0,51.6189,51.6189,51.6189,51.6189,100.0
2006-09-21 10:15:00,71.87,71.87,71.85,71.85,1000.0,51.5544,51.5544,51.54,51.54,1000.0
2006-09-21 10:20:00,71.85,71.85,71.85,71.85,0.0,51.54,51.54,51.54,51.54,0.0
2006-09-21 10:25:00,71.89,71.89,71.89,71.89,100.0,51.5687,51.5687,51.5687,51.5687,100.0
2006-09-21 10:30:00,71.89,71.89,71.89,71.89,300.0,51.5687,51.5687,51.5687,51.5687,300.0
2006-09-21 10:35:00,71.89,71.89,71.89,71.89,0.0,51.5687,51.5687,51.5687,51.5687,0.0
2006-09-21 10:40:00,71.99,71.99,71.99,71.99,200.0,51.6405,51.6405,51.6405,51.6405,200.0
2006-09-21 10:45:00,72.05,72.05,72.05,72.05,100.0,51.6835,51.6835,51.6835,51.6835,100.0
2006-09-21 10:50:00,72.05,72.05,72.05,72.05,200.0,51.6835,51.6835,51.6835,51.6835,200.0
2006-09-21 10:55:00,71.99,72.05,71.99,72.04,8400.0,51.6405,51.6835,51.6405,51.6763,8400.0
2006-09-21 11:00:00,71.98,72.05,71.98,72.05,3300.0,51.6333,51.6835,51.6333,51.6835,3300.0
2006-09-21 11:05:00,72.05,72.05,72.05,72.05,0.0,51.6835,51.6835,51.6835,51.6835,0.0
2006-09-21 11:10:00,72.05,72.05,72.05,72.05,0.0,51.6835,51.6835,51.6835,51.6835,0.0
2006-09-21 11:15:00,72.05,72.05,72.05,72.05,0.0,51.6835,51.6835,51.6835,51.6835,0.0
2006-09-21 11:20:00,72.11,72.12,72.11,72.12,1300.0,51.7265,51.7337,51.7265,51.7337,1300.0
2006-09-21 11:25:00,72.14,72.14,72.07,72.1,1000.0,51.7481,51.7481,51.6979,51.7194,1000.0
2006-09-21 11:30:00,72.1,72.1,72.1,72.1,0.0,51.7194,51.7194,51.7194,51.7194,0.0
2006-09-21 11:35:00,72.06,72.13,72.06,72.13,300.0,51.6907,51.7409,51.6907,51.7409,300.0
2006-09-21 11:40:00,72.1,72.1,72.1,72.1,300.0,51.7194,51.7194,51.7194,51.7194,300.0
2006-09-21 11:45:00,72.06,72.06,72.04,72.05,900.0,51.6907,51.6907,51.6763,51.6835,900.0
2006-09-21 11:50:00,72.11,72.12,72.11,72.12,200.0,51.7265,51.7337,51.7265,51.7337,200.0
2006-09-21 11:55:00,72.12,72.12,72.12,72.12,200.0,51.7337,51.7337,51.7337,51.7337,200.0
2006-09-21 12:00:00,71.92,71.92,71.92,71.92,100.0,51.5903,51.5903,51.5903,51.5903,100.0
2006-09-21 12:05:00,71.91,71.91,71.91,71.91,200.0,51.5831,51.5831,51.5831,51.5831,200.0
2006-09-21 12:10:00,71.91,71.91,71.91,71.91,0.0,51.5831,51.5831,51.5831,51.5831,0.0
2006-09-21 12:15:00,72.02,72.02,72.02,72.02,4400.0,51.662,51.662,51.662,51.662,4400.0
2006-09-21 12:20:00,71.97,71.97,71.85,71.85,3400.0,51.6261,51.6261,51.54,51.54,3400.0
2006-09-21 12:25:00,71.8,71.87,71.8,71.87,1100.0,51.5042,51.5544,51.5042,51.5544,1100.0
2006-09-21 12:30:00,71.87,71.87,71.87,71.87,0.0,51.5544,51.5544,51.5544,51.5544,0.0
2006-09-21 12:35:00,71.88,71.88,71.88,71.88,200.0,51.5616,51.5616,51.5616,51.5616,200.0
2006-09-21 12:40:00,71.9,71.9,71.79,71.82,700.0,51.5759,51.5759,51.497,51.5185,700.0
2006-09-21 12:45:00,71.77,71.8,71.77,71.8,800.0,51.4827,51.5042,51.4827,51.5042,800.0
2006-09-21 12:50:00,71.8,71.8,71.8,71.8,0.0,51.5042,51.5042,51.5042,51.5042,0.0
2006-09-21 12:55:00,71.67,71.67,71.67,71.67,200.0,51.4109,51.4109,51.4109,51.4109,200.0
2006-09-21 13:00:00,71.77,71.77,71.77,71.77,100.0,51.4827,51.4827,51.4827,51.4827,100.0
2006-09-21 13:05:00,71.65,71.65,71.65,71.65,1000.0,51.3966,51.3966,51.3966,51.3966,1000.0
2006-09-21 13:10:00,71.64,71.64,71.64,71.64,400.0,51.3894,51.3894,51.3894,51.3894,400.0
2006-09-21 13:15:00,71.69,71.69,71.69,71.69,4000.0,51.4253,51.4253,51.4253,51.4253,4000.0
2006-09-21 13:20:00,71.69,71.69,71.69,71.69,0.0,51.4253,51.4253,51.4253,51.4253,0.0
2006-09-21 13:25:00,71.69,71.69,71.69,71.69,0.0,51.4253,51.4253,51.4253,51.4253,0.0
2006-09-21 13:30:00,71.71,71.71,71.71,71.71,3000.0,51.4396,51.4396,51.4396,51.4396,3000.0
2006-09-21 13:35:00,71.71,71.71,71.71,71.71,0.0,51.4396,51.4396,51.4396,51.4396,0.0
2006-09-21 13:40:00,71.71,71.71,71.71,71.71,0.0,51.4396,51.4396,51.4396,51.4396,0.0
2006-09-21 13:45:00,71.8,71.8,71.8,71.8,300.0,51.5042,51.5042,51.5042,51.5042,300.0
2006-09-21 13:50:00,71.81,71.81,71.8,71.8,400.0,51.5113,51.5113,51.5042,51.5042,400.0
2006-09-21 13:55:00,71.78,71.79,71.72,71.79,5900.0,51.4898,51.497,51.4468,51.497,5900.0
2006-09-21 14:00:00,71.77,71.77,71.77,71.77,500.0,51.4827,51.4827,51.4827,51.4827,500.0
2006-09-21 14:05:00,71.81,71.81,71.78,71.78,600.0,51.5113,51.5113,51.4898,51.4898,600.0
2006-09-21 14:10:00,71.78,71.78,71.78,71.78,0.0,51.4898,51.4898,51.4898,51.4898,0.0
2006-09-21 14:15:00,71.78,71.78,71.78,71.78,0.0,51.4898,51.4898,51.4898,51.4898,0.0
2006-09-21 14:20:00,71.76,71.76,71.76,71.76,700.0,51.4755,51.4755,51.4755,51.4755,700.0
2006-09-21 14:25:00,71.67,71.67,71.67,71.67,300.0,51.4109,51.4109,51.4109,51.4109,300.0
2006-09-21 14:30:00,71.63,71.63,71.59,71.59,800.0,51.3822,51.3822,51.3535,51.3535,800.0
2006-09-21 14:35:00,71.67,71.67,71.66,71.66,500.0,51.4109,51.4109,51.4037,51.4037,500.0
2006-09-21 14:40:00,71.66,71.66,71.66,71.66,0.0,51.4037,51.4037,51.4037,51.4037,0.0
2006-09-21 14:45:00,71.71,71.71,71.71,71.71,21500.0,51.4396,51.4396,51.4396,51.4396,21500.0
2006-09-21 14:50:00,71.71,71.71,71.71,71.71,0.0,51.4396,51.4396,51.4396,51.4396,0.0
2006-09-21 14:55:00,71.65,71.67,71.65,71.65,600.0,51.3966,51.4109,51.3966,51.3966,600.0
2006-09-21 15:00:00,71.69,71.69,71.62,71.62,4800.0,51.4253,51.4253,51.3751,51.3751,4800.0
2006-09-21 15:05:00,71.66,71.66,71.66,71.66,400.0,51.4037,51.4037,51.4037,51.4037,400.0
2006-09-21 15:10:00,71.52,71.58,71.52,71.56,4300.0,51.3033,51.3464,51.3033,51.332,4300.0
2006-09-21 15:15:00,71.53,71.53,71.53,71.53,100.0,51.3105,51.3105,51.3105,51.3105,100.0
2006-09-21 15:20:00,71.5,71.5,71.49,71.49,700.0,51.289,51.289,51.2818,51.2818,700.0
2006-09-21 15:25:00,71.55,71.55,71.54,71.55,1500.0,51.3248,51.3248,51.3177,51.3248,1500.0
2006-09-21 15:30:00,71.58,71.59,71.55,71.55,600.0,51.3464,51.3535,51.3248,51.3248,600.0
2006-09-21 15:35:00,71.59,71.59,71.58,71.58,600.0,51.3535,51.3535,51.3464,51.3464,600.0
2006-09-21 15:40:00,71.58,71.6,71.57,71.57,2000.0,51.3464,51.3607,51.3392,51.3392,2000.0
2006-09-21 15:45:00,71.59,71.59,71.57,71.57,600.0,51.3535,51.3535,51.3392,51.3392,600.0
2006-09-21 15:50:00,71.64,71.64,71.61,71.61,300.0,51.3894,51.3894,51.3679,51.3679,300.0
2006-09-21 15:55:00,71.65,71.66,71.64,71.64,2200.0,51.3966,51.4037,51.3894,51.3894,2200.0
2006-09-21 16:00:00,71.63,71.66,71.63,71.66,2400.0,51.3822,51.4037,51.3822,51.4037,2400.0
2006-09-21 16:05:00,71.66,71.66,71.66,71.66,0.0,51.4037,51.4037,51.4037,51.4037,0.0
2006-09-21 16:10:00,71.66,71.66,71.66,71.66,0.0,51.4037,51.4037,51.4037,51.4037,0.0
2006-09-22 09:30:00,71.66,71.66,71.49,71.63,5900.0,51.4037,51.4037,51.2818,51.3822,5900.0
2006-09-22 09:35:00,71.58,71.58,71.58,71.58,100.0,51.3464,51.3464,51.3464,51.3464,100.0
2006-09-22 09:40:00,71.46,71.52,71.46,71.52,800.0,51.2603,51.3033,51.2603,51.3033,800.0
2006-09-22 09:45:00,71.51,71.51,71.46,71.46,5100.0,51.2962,51.2962,51.2603,51.2603,5100.0
2006-09-22 09:50:00,71.46,71.51,71.46,71.48,1300.0,51.2603,51.2962,51.2603,51.2746,1300.0
2006-09-22 09:55:00,71.46,71.46,71.39,71.39,1900.0,51.2603,51.2603,51.2101,51.2101,1900.0
2006-09-22 10:00:00,71.39,71.39,71.39,71.39,0.0,51.2101,51.2101,51.2101,51.2101,0.0
2006-09-22 10:05:00,71.39,71.39,71.39,71.39,0.0,51.2101,51.2101,51.2101,51.2101,0.0
2006-09-22 10:10:00,71.26,71.33,71.26,71.29,5400.0,51.1168,51.167,51.1168,51.1383,5400.0
2006-09-22 10:15:00,71.29,71.34,71.28,71.29,9200.0,51.1383,51.1742,51.1312,51.1383,9200.0
2006-09-22 10:20:00,71.32,71.39,71.31,71.32,3500.0,51.1599,51.2101,51.1527,51.1599,3500.0
2006-09-22 10:25:00,71.29,71.33,71.29,71.33,600.0,51.1383,51.167,51.1383,51.167,600.0
2006-09-22 10:30:00,71.26,71.34,71.26,71.34,23200.0,51.1168,51.1742,51.1168,51.1742,23200.0
2006-09-22 10:35:00,71.33,71.33,71.22,71.27,36100.0,51.167,51.167,51.0881,51.124,36100.0
2006-09-22 10:40:00,71.22,71.23,71.21,71.23,2900.0,51.0881,51.0953,51.081,51.0953,2900.0
2006-09-22 10:45:00,71.21,71.28,71.21,71.28,7200.0,51.081,51.1312,51.081,51.1312,7200.0
2006-09-22 10:50:00,71.25,71.26,71.21,71.21,8600.0,51.1096,51.1168,51.081,51.081,8600.0
2006-09-22 10:55:00,71.26,71.26,71.24,71.25,4600.0,51.1168,51.1168,51.1025,51.1096,4600.0
2006-09-22 11:00:00,71.25,71.25,71.19,71.19,4900.0,51.1096,51.1096,51.0666,51.0666,4900.0
2006-09-22 11:05:00,71.28,71.31,71.27,71.31,1000.0,51.1312,51.1527,51.124,51.1527,1000.0
2006-09-22 11:10:00,71.29,71.31,71.29,71.31,4700.0,51.1383,51.1527,51.1383,51.1527,4700.0
2006-09-22 11:15:00,71.32,71.32,71.29,71.29,3900.0,51.1599,51.1599,51.1383,51.1383,3900.0
2006-09-22 11:20:00,71.36,71.36,71.36,71.36,600.0,51.1886,51.1886,51.1886,51.1886,600.0
2006-09-22 11:25:00,71.34,71.34,71.32,71.32,4600.0,51.1742,51.1742,51.1599,51.1599,4600.0
2006-09-22 11:30:00,71.34,71.34,71.3,71.34,800.0,51.1742,51.1742,51.1455,51.1742,800.0
2006-09-22 11:35:00,71.37,71.39,71.37,71.39,4800.0,51.1957,51.2101,51.1957,51.2101,4800.0
2006-09-22 11:40:00,71.36,71.36,71.36,71.36,2500.0,51.1886,51.1886,51.1886,51.1886,2500.0
2006-09-22 11:45:00,71.38,71.38,71.36,71.36,4700.0,51.2029,51.2029,51.1886,51.1886,4700.0
2006-09-22 11:50:00,71.37,71.37,71.36,71.36,6000.0,51.1957,51.1957,51.1886,51.1886,6000.0
2006-09-22 11:55:00,71.34,71.4,71.34,71.39,10200.0,51.1742,51.2172,51.1742,51.2101,10200.0
2006-09-22 12:00:00,71.35,71.35,71.3,71.3,4900.0,51.1814,51.1814,51.1455,51.1455,4900.0
2006-09-22 12:05:00,71.29,71.29,71.23,71.23,50900.0,51.1383,51.1383,51.0953,51.0953,50900.0
2006-09-22 12:10:00,71.24,71.26,71.21,71.26,11800.0,51.1025,51.1168,51.081,51.1168,11800.0
2006-09-22 12:15:00,71.24,71.25,71.24,71.25,2200.0,51.1025,51.1096,51.1025,51.1096,2200.0
2006-09-22 12:20:00,71.29,71.29,71.28,71.29,2300.0,51.1383,51.1383,51.1312,51.1383,2300.0
2006-09-22 12:25:00,71.29,71.29,71.29,71.29,2200.0,51.1383,51.1383,51.1383,51.1383,2200.0
2006-09-22 12:30:00,71.28,71.28,71.24,71.24,17700.0,51.1312,51.1312,51.1025,51.1025,17700.0
2006-09-22 12:35:00,71.27,71.27,71.27,71.27,1300.0,51.124,51.124,51.124,51.124,1300.0
2006-09-22 12:40:00,71.27,71.27,71.27,71.27,0.0,51.124,51.124,51.124,51.124,0.0
2006-09-22 12:45:00,71.3,71.3,71.3,71.3,2200.0,51.1455,51.1455,51.1455,51.1455,2200.0
2006-09-22 12:50:00,71.37,71.37,71.34,71.37,2900.0,51.1957,51.1957,51.1742,51.1957,2900.0
2006-09-22 12:55:00,71.38,71.38,71.35,71.35,8800.0,51.2029,51.2029,51.1814,51.1814,8800.0
2006-09-22 13:00:00,71.34,71.34,71.34,71.34,400.0,51.1742,51.1742,51.1742,51.1742,400.0
2006-09-22 13:05:00,71.39,71.39,71.37,71.37,2100.0,51.2101,51.2101,51.1957,51.1957,2100.0
2006-09-22 13:10:00,71.37,71.37,71.35,71.35,2500.0,51.1957,51.1957,51.1814,51.1814,2500.0
2006-09-22 13:15:00,71.31,71.31,71.31,71.31,2300.0,51.1527,51.1527,51.1527,51.1527,2300.0
2006-09-22 13:20:00,71.41,71.41,71.41,71.41,1500.0,51.2244,51.2244,51.2244,51.2244,1500.0
2006-09-22 13:25:00,71.39,71.39,71.33,71.33,3000.0,51.2101,51.2101,51.167,51.167,3000.0
2006-09-22 13:30:00,71.39,71.39,71.35,71.37,5500.0,51.2101,51.2101,51.1814,51.1957,5500.0
2006-09-22 13:35:00,71.4,71.41,71.4,71.41,1600.0,51.2172,51.2244,51.2172,51.2244,1600.0
2006-09-22 13:40:00,71.36,71.37,71.36,71.36,3600.0,51.1886,51.1957,51.1886,51.1886,3600.0
2006-09-22 13:45:00,71.34,71.34,71.29,71.34,4400.0,51.1742,51.1742,51.1383,51.1742,4400.0
2006-09-22 13:50:00,71.33,71.33,71.28,71.28,1700.0,51.167,51.167,51.1312,51.1312,1700.0
2006-09-22 13:55:00,71.37,71.37,71.36,71.36,2800.0,51.1957,51.1957,51.1886,51.1886,2800.0
2006-09-22 14:00:00,71.37,71.39,71.37,71.39,2800.0,51.1957,51.2101,51.1957,51.2101,2800.0
2006-09-22 14:05:00,71.4,71.4,71.36,71.36,8600.0,51.2172,51.2172,51.1886,51.1886,8600.0
2006-09-22 14:10:00,71.32,71.34,71.32,71.32,3400.0,51.1599,51.1742,51.1599,51.1599,3400.0
2006-09-22 14:15:00,71.32,71.34,71.31,71.34,3500.0,51.1599,51.1742,51.1527,51.1742,3500.0
2006-09-22 14:20:00,71.33,71.33,71.33,71.33,1200.0,51.167,51.167,51.167,51.167,1200.0
2006-09-22 14:25:00,71.37,71.37,71.33,71.33,4800.0,51.1957,51.1957,51.167,51.167,4800.0
2006-09-22 14:30:00,71.34,71.34,71.24,71.24,8500.0,51.1742,51.1742,51.1025,51.1025,8500.0
2006-09-22 14:35:00,71.3,71.3,71.3,71.3,51900.0,51.1455,51.1455,51.1455,51.1455,51900.0
2006-09-22 14:40:00,71.26,71.26,71.25,71.25,28700.0,51.1168,51.1168,51.1096,51.1096,28700.0
2006-09-22 14:45:00,71.28,71.33,71.28,71.33,17600.0,51.1312,51.167,51.1312,51.167,17600.0
2006-09-22 14:50:00,71.33,71.33,71.33,71.33,3200.0,51.167,51.167,51.167,51.167,3200.0
2006-09-22 14:55:00,71.3,71.34,71.29,71.29,5300.0,51.1455,51.1742,51.1383,51.1383,5300.0
2006-09-22 15:00:00,71.31,71.31,71.31,71.31,700.0,51.1527,51.1527,51.1527,51.1527,700.0
2006-09-22 15:05:00,71.34,71.4,71.34,71.4,3200.0,51.1742,51.2172,51.1742,51.2172,3200.0
2006-09-22 15:10:00,71.45,71.45,71.42,71.42,3600.0,51.2531,51.2531,51.2316,51.2316,3600.0
2006-09-22 15:15:00,71.48,71.48,71.43,71.48,5800.0,51.2746,51.2746,51.2388,51.2746,5800.0
2006-09-22 15:20:00,71.49,71.49,71.41,71.41,4800.0,51.2818,51.2818,51.2244,51.2244,4800.0
2006-09-22 15:25:00,71.45,71.47,71.45,71.46,6400.0,51.2531,51.2675,51.2531,51.2603,6400.0
2006-09-22 15:30:00,71.43,71.47,71.43,71.46,3600.0,51.2388,51.2675,51.2388,51.2603,3600.0
2006-09-22 15:35:00,71.42,71.43,71.42,71.43,3500.0,51.2316,51.2388,51.2316,51.2388,3500.0
2006-09-22 15:40:00,71.42,71.43,71.41,71.43,6900.0,51.2316,51.2388,51.2244,51.2388,6900.0
2006-09-22 15:45:00,71.42,71.42,71.4,71.41,2600.0,51.2316,51.2316,51.2172,51.2244,2600.0
2006-09-22 15:50:00,71.42,71.45,71.42,71.45,14000.0,51.2316,51.2531,51.2316,51.2531,14000.0
2006-09-22 15:55:00,71.43,71.45,71.41,71.45,43900.0,51.2388,51.2531,51.2244,51.2531,43900.0
2006-09-22 16:00:00,71.45,71.45,71.45,71.45,0.0,51.2531,51.2531,51.2531,51.2531,0.0
2006-09-22 16:05:00,71.45,71.45,71.45,71.45,0.0,51.2531,51.2531,51.2531,51.2531,0.0
2006-09-22 16:10:00,71.45,71.45,71.45,71.45,0.0,51.2531,51.2531,51.2531,51.2531,0.0
2006-09-25 09:30:00,71.7,71.7,71.68,71.68,7800.0,51.4324,51.4324,51.4181,51.4181,7800.0
2006-09-25 09:35:00,71.68,71.68,71.68,71.68,0.0,51.4181,51.4181,51.4181,51.4181,0.0
2006-09-25 09:40:00,71.69,71.69,71.66,71.66,1000.0,51.4253,51.4253,51.4037,51.4037,1000.0
2006-09-25 09:45:00,71.61,71.61,71.56,71.61,1100.0,51.3679,51.3679,51.332,51.3679,1100.0
2006-09-25 09:50:00,71.61,71.61,71.61,71.61,0.0,51.3679,51.3679,51.3679,51.3679,0.0
2006-09-25 09:55:00,71.53,71.53,71.53,71.53,200.0,51.3105,51.3105,51.3105,51.3105,200.0
2006-09-25 10:00:00,71.53,71.53,71.53,71.53,0.0,51.3105,51.3105,51.3105,51.3105,0.0
2006-09-25 10:05:00,71.53,71.53,71.53,71.53,0.0,51.3105,51.3105,51.3105,51.3105,0.0
2006-09-25 10:10:00,71.47,71.47,71.37,71.39,500.0,51.2675,51.2675,51.1957,51.2101,500.0
2006-09-25 10:15:00,71.29,71.29,71.29,71.29,100.0,51.1383,51.1383,51.1383,51.1383,100.0
2006-09-25 10:20:00,71.29,71.29,71.29,71.29,0.0,51.1383,51.1383,51.1383,51.1383,0.0
2006-09-25 10:25:00,71.29,71.29,71.29,71.29,0.0,51.1383,51.1383,51.1383,51.1383,0.0
2006-09-25 10:30:00,71.29,71.29,71.29,71.29,0.0,51.1383,51.1383,51.1383,51.1383,0.0
2006-09-25 10:35:00,71.29,71.29,71.29,71.29,0.0,51.1383,51.1383,51.1383,51.1383,0.0
2006-09-25 10:40:00,71.22,71.22,71.22,71.22,300.0,51.0881,51.0881,51.0881,51.0881,300.0
2006-09-25 10:45:00,71.22,71.22,71.22,71.22,0.0,51.0881,51.0881,51.0881,51.0881,0.0
2006-09-25 10:50:00,71.22,71.22,71.22,71.22,0.0,51.0881,51.0881,51.0881,51.0881,0.0
2006-09-25 10:55:00,71.33,71.36,71.33,71.36,700.0,51.167,51.1886,51.167,51.1886,700.0
2006-09-25 11:00:00,71.32,71.37,71.32,71.37,200.0,51.1599,51.1957,51.1599,51.1957,200.0
2006-09-25 11:05:00,71.37,71.37,71.37,71.37,0.0,51.1957,51.1957,51.1957,51.1957,0.0
2006-09-25 11:10:00,71.41,71.41,71.41,71.41,500.0,51.2244,51.2244,51.2244,51.2244,500.0
2006-09-25 11:15:00,71.42,71.42,71.42,71.42,2200.0,51.2316,51.2316,51.2316,51.2316,2200.0
2006-09-25 11:20:00,71.42,71.42,71.42,71.42,0.0,51.2316,51.2316,51.2316,51.2316,0.0
2006-09-25 11:25:00,71.46,71.53,71.46,71.53,400.0,51.2603,51.3105,51.2603,51.3105,400.0
2006-09-25 11:30:00,71.53,71.53,71.53,71.53,0.0,51.3105,51.3105,51.3105,51.3105,0.0
2006-09-25 11:35:00,71.47,71.47,71.46,71.46,800.0,51.2675,51.2675,51.2603,51.2603,800.0
2006-09-25 11:40:00,71.48,71.48,71.44,71.45,400.0,51.2746,51.2746,51.2459,51.2531,400.0
2006-09-25 11:45:00,71.45,71.45,71.45,71.45,0.0,51.2531,51.2531,51.2531,51.2531,0.0
2006-09-25 11:50:00,71.42,71.42,71.42,71.42,200.0,51.2316,51.2316,51.2316,51.2316,200.0
2006-09-25 11:55:00,71.42,71.42,71.42,71.42,0.0,51.2316,51.2316,51.2316,51.2316,0.0
2006-09-25 12:00:00,71.42,71.42,71.42,71.42,0.0,51.2316,51.2316,51.2316,51.2316,0.0
2006-09-25 12:05:00,71.41,71.41,71.41,71.41,100.0,51.2244,51.2244,51.2244,51.2244,100.0
2006-09-25 12:10:00,71.41,71.41,71.41,71.41,0.0,51.2244,51.2244,51.2244,51.2244,0.0
2006-09-25 12:15:00,71.36,71.36,71.34,71.34,3000.0,51.1886,51.1886,51.1742,51.1742,3000.0
2006-09-25 12:20:00,71.34,71.34,71.34,71.34,0.0,51.1742,51.1742,51.1742,51.1742,0.0
2006-09-25 12:25:00,71.53,71.53,71.53,71.53,300.0,51.3105,51.3105,51.3105,51.3105,300.0
2006-09-25 12:30:00,71.64,71.64,71.64,71.64,500.0,51.3894,51.3894,51.3894,51.3894,500.0
2006-09-25 12:35:00,71.65,71.65,71.65,71.65,200.0,51.3966,51.3966,51.3966,51.3966,200.0
2006-09-25 12:40:00,71.65,71.65,71.65,71.65,0.0,51.3966,51.3966,51.3966,51.3966,0.0
2006-09-25 12:45:00,71.63,71.63,71.63,71.63,2500.0,51.3822,51.3822,51.3822,51.3822,2500.0
2006-09-25 12:50:00,71.63,71.63,71.63,71.63,0.0,51.3822,51.3822,51.3822,51.3822,0.0
2006-09-25 12:55:00,71.7,71.78,71.7,71.78,1600.0,51.4324,51.4898,51.4324,51.4898,1600.0
2006-09-25 13:00:00,71.88,71.88,71.88,71.88,2500.0,51.5616,51.5616,51.5616,51.5616,2500.0
2006-09-25 13:05:00,71.9,71.9,71.84,71.84,2600.0,51.5759,51.5759,51.5329,51.5329,2600.0
2006-09-25 13:10:00,71.85,71.85,71.85,71.85,3500.0,51.54,51.54,51.54,51.54,3500.0
2006-09-25 13:15:00,71.85,71.85,71.85,71.85,0.0,51.54,51.54,51.54,51.54,0.0
2006-09-25 13:20:00,71.83,71.83,71.81,71.81,1500.0,51.5257,51.5257,51.5113,51.5113,1500.0
2006-09-25 13:25:00,71.79,71.79,71.77,71.77,2000.0,51.497,51.497,51.4827,51.4827,2000.0
2006-09-25 13:30:00,71.76,71.76,71.76,71.76,100.0,51.4755,51.4755,51.4755,51.4755,100.0
2006-09-25 13:35:00,71.75,71.75,71.75,71.75,1400.0,51.4683,51.4683,51.4683,51.4683,1400.0
2006-09-25 13:40:00,71.73,71.85,71.73,71.85,6700.0,51.454,51.54,51.454,51.54,6700.0
2006-09-25 13:45:00,71.79,71.79,71.79,71.79,100.0,51.497,51.497,51.497,51.497,100.0
2006-09-25 13:50:00,71.85,71.85,71.84,71.84,2000.0,51.54,51.54,51.5329,51.5329,2000.0
2006-09-25 13:55:00,71.8,71.83,71.8,71.83,300.0,51.5042,51.5257,51.5042,51.5257,300.0
2006-09-25 14:00:00,71.85,71.85,71.81,71.81,2600.0,51.54,51.54,51.5113,51.5113,2600.0
2006-09-25 14:05:00,71.81,71.81,71.81,71.81,0.0,51.5113,51.5113,51.5113,51.5113,0.0
2006-09-25 14:10:00,71.94,71.95,71.92,71.95,3300.0,51.6046,51.6118,51.5903,51.6118,3300.0
2006-09-25 14:15:00,71.85,71.9,71.85,71.9,200.0,51.54,51.5759,51.54,51.5759,200.0
2006-09-25 14:20:00,71.82,71.89,71.82,71.89,3700.0,51.5185,51.5687,51.5185,51.5687,3700.0
2006-09-25 14:25:00,71.89,71.89,71.89,71.89,0.0,51.5687,51.5687,51.5687,51.5687,0.0
2006-09-25 14:30:00,71.92,71.92,71.92,71.92,3300.0,51.5903,51.5903,51.5903,51.5903,3300.0
2006-09-25 14:35:00,72.0,72.0,72.0,72.0,1000.0,51.6476,51.6476,51.6476,51.6476,1000.0
2006-09-25 14:40:00,72.1,72.1,72.1,72.1,100.0,51.7194,51.7194,51.7194,51.7194,100.0
2006-09-25 14:45:00,72.02,72.02,72.01,72.01,3000.0,51.662,51.662,51.6548,51.6548,3000.0
2006-09-25 14:50:00,72.04,72.07,72.0,72.0,2700.0,51.6763,51.6979,51.6476,51.6476,2700.0
2006-09-25 14:55:00,72.09,72.12,72.05,72.12,2400.0,51.7122,51.7337,51.6835,51.7337,2400.0
2006-09-25 15:00:00,72.16,72.16,72.05,72.05,600.0,51.7624,51.7624,51.6835,51.6835,600.0
2006-09-25 15:05:00,72.05,72.06,72.05,72.06,1600.0,51.6835,51.6907,51.6835,51.6907,1600.0
2006-09-25 15:10:00,72.1,72.11,72.09,72.09,2100.0,51.7194,51.7265,51.7122,51.7122,2100.0
2006-09-25 15:15:00,72.09,72.09,72.09,72.09,0.0,51.7122,51.7122,51.7122,51.7122,0.0
2006-09-25 15:20:00,72.12,72.12,72.11,72.11,2100.0,51.7337,51.7337,51.7265,51.7265,2100.0
2006-09-25 15:25:00,72.16,72.16,72.13,72.13,700.0,51.7624,51.7624,51.7409,51.7409,700.0
2006-09-25 15:30:00,72.07,72.07,72.07,72.07,100.0,51.6979,51.6979,51.6979,51.6979,100.0
2006-09-25 15:35:00,72.14,72.14,72.07,72.07,1100.0,51.7481,51.7481,51.6979,51.6979,1100.0
2006-09-25 15:40:00,72.03,72.03,72.03,72.03,1500.0,51.6692,51.6692,51.6692,51.6692,1500.0
2006-09-25 15:45:00,72.1,72.1,72.04,72.04,300.0,51.7194,51.7194,51.6763,51.6763,300.0
2006-09-25 15:50:00,72.08,72.09,72.02,72.02,2000.0,51.705,51.7122,51.662,51.662,2000.0
2006-09-25 15:55:00,72.01,72.08,72.0,72.0,4700.0,51.6548,51.705,51.6476,51.6476,4700.0
2006-09-25 16:00:00,72.0,72.0,72.0,72.0,0.0,51.6476,51.6476,51.6476,51.6476,0.0
2006-09-25 16:05:00,72.0,72.0,72.0,72.0,0.0,51.6476,51.6476,51.6476,51.6476,0.0
2006-09-25 16:10:00,72.0,72.0,72.0,72.0,0.0,51.6476,51.6476,51.6476,51.6476,0.0
2006-09-26 09:30:00,71.73,71.73,71.73,71.73,13300.0,51.6781,51.6781,51.6781,51.6781,13300.0
2006-09-26 09:35:00,71.7,71.7,71.7,71.7,900.0,51.6565,51.6565,51.6565,51.6565,900.0
2006-09-26 09:40:00,71.7,71.7,71.7,71.7,0.0,51.6565,51.6565,51.6565,51.6565,0.0
2006-09-26 09:45:00,71.76,71.77,71.75,71.75,2700.0,51.6997,51.7069,51.6925,51.6925,2700.0
2006-09-26 09:50:00,71.76,71.76,71.76,71.76,700.0,51.6997,51.6997,51.6997,51.6997,700.0
2006-09-26 09:55:00,71.76,71.76,71.76,71.76,0.0,51.6997,51.6997,51.6997,51.6997,0.0
2006-09-26 10:00:00,71.8,71.82,71.8,71.82,1500.0,51.7285,51.7429,51.7285,51.7429,1500.0
2006-09-26 10:05:00,71.91,71.91,71.86,71.86,600.0,51.8078,51.8078,51.7718,51.7718,600.0
2006-09-26 10:10:00,72.01,72.01,71.95,71.95,400.0,51.8798,51.8798,51.8366,51.8366,400.0
2006-09-26 10:15:00,71.99,72.03,71.99,72.01,500.0,51.8654,51.8942,51.8654,51.8798,500.0
2006-09-26 10:20:00,71.95,71.96,71.95,71.96,300.0,51.8366,51.8438,51.8366,51.8438,300.0
2006-09-26 10:25:00,71.96,71.96,71.96,71.96,0.0,51.8438,51.8438,51.8438,51.8438,0.0
2006-09-26 10:30:00,72.03,72.03,72.03,72.03,100.0,51.8942,51.8942,51.8942,51.8942,100.0
2006-09-26 10:35:00,71.93,71.93,71.91,71.91,500.0,51.8222,51.8222,51.8078,51.8078,500.0
2006-09-26 10:40:00,72.04,72.04,72.04,72.04,100.0,51.9014,51.9014,51.9014,51.9014,100.0
2006-09-26 10:45:00,72.03,72.03,71.96,71.96,500.0,51.8942,51.8942,51.8438,51.8438,500.0
2006-09-26 10:50:00,71.91,71.91,71.91,71.91,300.0,51.8078,51.8078,51.8078,51.8078,300.0
2006-09-26 10:55:00,71.91,71.91,71.91,71.91,0.0,51.8078,51.8078,51.8078,51.8078,0.0
2006-09-26 11:00:00,71.91,71.91,71.91,71.91,0.0,51.8078,51.8078,51.8078,51.8078,0.0
2006-09-26 11:05:00,71.98,71.98,71.95,71.97,10400.0,51.8582,51.8582,51.8366,51.851,10400.0
2006-09-26 11:10:00,71.97,71.97,71.97,71.97,0.0,51.851,51.851,51.851,51.851,0.0
2006-09-26 11:15:00,72.0,72.0,72.0,72.0,1300.0,51.8726,51.8726,51.8726,51.8726,1300.0
2006-09-26 11:20:00,71.99,72.02,71.99,72.02,300.0,51.8654,51.887,51.8654,51.887,300.0
2006-09-26 11:25:00,71.99,71.99,71.9,71.9,400.0,51.8654,51.8654,51.8006,51.8006,400.0
2006-09-26 11:30:00,71.96,71.97,71.96,71.97,900.0,51.8438,51.851,51.8438,51.851,900.0
2006-09-26 11:35:00,72.02,72.02,72.01,72.01,1300.0,51.887,51.887,51.8798,51.8798,1300.0
2006-09-26 11:40:00,72.01,72.01,71.91,71.91,2300.0,51.8798,51.8798,51.8078,51.8078,2300.0
2006-09-26 11:45:00,71.85,71.87,71.82,71.87,1000.0,51.7645,51.779,51.7429,51.779,1000.0
2006-09-26 11:50:00,71.89,71.9,71.89,71.89,1500.0,51.7934,51.8006,51.7934,51.7934,1500.0
2006-09-26 11:55:00,71.81,71.81,71.81,71.81,100.0,51.7357,51.7357,51.7357,51.7357,100.0
2006-09-26 12:00:00,71.8,71.87,71.8,71.87,2200.0,51.7285,51.779,51.7285,51.779,2200.0
2006-09-26 12:05:00,71.82,71.9,71.82,71.9,6700.0,51.7429,51.8006,51.7429,51.8006,6700.0
2006-09-26 12:10:00,71.88,71.94,71.88,71.94,1100.0,51.7862,51.8294,51.7862,51.8294,1100.0
2006-09-26 12:15:00,71.85,71.85,71.85,71.85,700.0,51.7645,51.7645,51.7645,51.7645,700.0
2006-09-26 12:20:00,71.89,71.92,71.89,71.92,300.0,51.7934,51.815,51.7934,51.815,300.0
2006-09-26 12:25:00,71.98,71.98,71.98,71.98,100.0,51.8582,51.8582,51.8582,51.8582,100.0
2006-09-26 12:30:00,71.98,71.98,71.98,71.98,0.0,51.8582,51.8582,51.8582,51.8582,0.0
2006-09-26 12:35:00,71.98,71.98,71.98,71.98,0.0,51.8582,51.8582,51.8582,51.8582,0.0
2006-09-26 12:40:00,71.93,71.96,71.93,71.96,1900.0,51.8222,51.8438,51.8222,51.8438,1900.0
2006-09-26 12:45:00,71.84,71.84,71.84,71.84,100.0,51.7573,51.7573,51.7573,51.7573,100.0
2006-09-26 12:50:00,71.84,71.84,71.84,71.84,0.0,51.7573,51.7573,51.7573,51.7573,0.0
2006-09-26 12:55:00,71.86,71.86,71.86,71.86,400.0,51.7718,51.7718,51.7718,51.7718,400.0
2006-09-26 13:00:00,71.86,71.86,71.86,71.86,0.0,51.7718,51.7718,51.7718,51.7718,0.0
2006-09-26 13:05:00,71.86,71.86,71.86,71.86,0.0,51.7718,51.7718,51.7718,51.7718,0.0
2006-09-26 13:10:00,71.9,71.95,71.9,71.95,200.0,51.8006,51.8366,51.8006,51.8366,200.0
2006-09-26 13:15:00,72.0,72.0,72.0,72.0,3100.0,51.8726,51.8726,51.8726,51.8726,3100.0
2006-09-26 13:20:00,72.0,72.0,72.0,72.0,0.0,51.8726,51.8726,51.8726,51.8726,0.0
2006-09-26 13:25:00,71.96,72.0,71.96,72.0,200.0,51.8438,51.8726,51.8438,51.8726,200.0
2006-09-26 13:30:00,72.0,72.0,72.0,72.0,600.0,51.8726,51.8726,51.8726,51.8726,600.0
2006-09-26 13:35:00,72.01,72.01,72.0,72.01,14000.0,51.8798,51.8798,51.8726,51.8798,14000.0
2006-09-26 13:40:00,72.02,72.02,72.02,72.02,100.0,51.887,51.887,51.887,51.887,100.0
2006-09-26 13:45:00,71.96,71.97,71.96,71.97,2600.0,51.8438,51.851,51.8438,51.851,2600.0
2006-09-26 13:50:00,71.97,71.97,71.97,71.97,0.0,51.851,51.851,51.851,51.851,0.0
2006-09-26 13:55:00,72.14,72.14,72.12,72.12,600.0,51.9735,51.9735,51.9591,51.9591,600.0
2006-09-26 14:00:00,72.12,72.12,72.08,72.12,500.0,51.9591,51.9591,51.9303,51.9591,500.0
2006-09-26 14:05:00,72.07,72.07,72.07,72.07,100.0,51.923,51.923,51.923,51.923,100.0
2006-09-26 14:10:00,72.06,72.08,72.06,72.08,600.0,51.9158,51.9303,51.9158,51.9303,600.0
2006-09-26 14:15:00,72.0,72.02,72.0,72.0,700.0,51.8726,51.887,51.8726,51.8726,700.0
2006-09-26 14:20:00,71.97,71.97,71.97,71.97,400.0,51.851,51.851,51.851,51.851,400.0
2006-09-26 14:25:00,72.04,72.04,72.04,72.04,100.0,51.9014,51.9014,51.9014,51.9014,100.0
2006-09-26 14:30:00,72.04,72.04,72.04,72.04,0.0,51.9014,51.9014,51.9014,51.9014,0.0
2006-09-26 14:35:00,72.08,72.16,72.08,72.08,1300.0,51.9303,51.9879,51.9303,51.9303,1300.0
2006-09-26 14:40:00,72.16,72.17,72.16,72.17,2700.0,51.9879,51.9951,51.9879,51.9951,2700.0
2006-09-26 14:45:00,72.08,72.15,72.08,72.15,500.0,51.9303,51.9807,51.9303,51.9807,500.0
2006-09-26 14:50:00,72.16,72.18,72.16,72.18,500.0,51.9879,52.0023,51.9879,52.0023,500.0
2006-09-26 14:55:00,72.2,72.21,72.17,72.17,1800.0,52.0167,52.0239,51.9951,51.9951,1800.0
2006-09-26 15:00:00,72.18,72.18,72.13,72.14,900.0,52.0023,52.0023,51.9663,51.9735,900.0
2006-09-26 15:05:00,72.14,72.14,72.14,72.14,400.0,51.9735,51.9735,51.9735,51.9735,400.0
2006-09-26 15:10:00,72.17,72.17,72.17,72.17,200.0,51.9951,51.9951,51.9951,51.9951,200.0
2006-09-26 15:15:00,72.19,72.2,72.19,72.2,400.0,52.0095,52.0167,52.0095,52.0167,400.0
2006-09-26 15:20:00,72.17,72.21,72.17,72.21,1200.0,51.9951,52.0239,51.9951,52.0239,1200.0
2006-09-26 15:25:00,72.19,72.19,72.15,72.17,1000.0,52.0095,52.0095,51.9807,51.9951,1000.0
2006-09-26 15:30:00,72.24,72.24,72.21,72.21,1000.0,52.0455,52.0455,52.0239,52.0239,1000.0
2006-09-26 15:35:00,72.29,72.29,72.2,72.23,800.0,52.0815,52.0815,52.0167,52.0383,800.0
2006-09-26 15:40:00,72.29,72.29,72.2,72.2,1000.0,52.0815,52.0815,52.0167,52.0167,1000.0
2006-09-26 15:45:00,72.19,72.27,72.19,72.27,1700.0,52.0095,52.0671,52.0095,52.0671,1700.0
2006-09-26 15:50:00,72.21,72.29,72.21,72.21,800.0,52.0239,52.0815,52.0239,52.0239,800.0
2006-09-26 15:55:00,72.23,72.3,72.23,72.3,8500.0,52.0383,52.0888,52.0383,52.0888,8500.0
2006-09-26 16:00:00,72.3,72.3,72.3,72.3,0.0,52.0888,52.0888,52.0888,52.0888,0.0
2006-09-26 16:05:00,72.3,72.3,72.3,72.3,0.0,52.0888,52.0888,52.0888,52.0888,0.0
2006-09-26 16:10:00,72.3,72.3,72.3,72.3,0.0,52.0888,52.0888,52.0888,52.0888,0.0
2006-09-27 09:30:00,72.3,72.3,72.15,72.15,1500.0,52.0888,52.0888,51.9807,51.9807,1500.0
2006-09-27 09:35:00,72.18,72.18,72.18,72.18,200.0,52.0023,52.0023,52.0023,52.0023,200.0
2006-09-27 09:40:00,72.17,72.17,72.17,72.17,100.0,51.9951,51.9951,51.9951,51.9951,100.0
2006-09-27 09:45:00,72.24,72.24,72.24,72.24,100.0,52.0455,52.0455,52.0455,52.0455,100.0
2006-09-27 09:50:00,72.28,72.28,72.28,72.28,600.0,52.0743,52.0743,52.0743,52.0743,600.0
2006-09-27 09:55:00,72.33,72.33,72.33,72.33,100.0,52.1104,52.1104,52.1104,52.1104,100.0
2006-09-27 10:00:00,72.44,72.45,72.39,72.45,600.0,52.1896,52.1968,52.1536,52.1968,600.0
2006-09-27 10:05:00,72.45,72.45,72.39,72.45,300.0,52.1968,52.1968,52.1536,52.1968,300.0
2006-09-27 10:10:00,72.27,72.27,72.27,72.27,100.0,52.0671,52.0671,52.0671,52.0671,100.0
2006-09-27 10:15:00,72.27,72.27,72.27,72.27,200.0,52.0671,52.0671,52.0671,52.0671,200.0
2006-09-27 10:20:00,72.3,72.3,72.25,72.25,1600.0,52.0888,52.0888,52.0527,52.0527,1600.0
2006-09-27 10:25:00,72.33,72.33,72.31,72.31,4000.0,52.1104,52.1104,52.096,52.096,4000.0
2006-09-27 10:30:00,72.31,72.31,72.3,72.3,1100.0,52.096,52.096,52.0888,52.0888,1100.0
2006-09-27 10:35:00,72.3,72.3,72.3,72.3,0.0,52.0888,52.0888,52.0888,52.0888,0.0
2006-09-27 10:40:00,72.28,72.28,72.28,72.28,100.0,52.0743,52.0743,52.0743,52.0743,100.0
2006-09-27 10:45:00,72.27,72.29,72.27,72.29,600.0,52.0671,52.0815,52.0671,52.0815,600.0
2006-09-27 10:50:00,72.21,72.24,72.21,72.24,10900.0,52.0239,52.0455,52.0239,52.0455,10900.0
2006-09-27 10:55:00,72.24,72.24,72.24,72.24,0.0,52.0455,52.0455,52.0455,52.0455,0.0
2006-09-27 11:00:00,72.37,72.37,72.28,72.28,2500.0,52.1392,52.1392,52.0743,52.0743,2500.0
2006-09-27 11:05:00,72.29,72.37,72.28,72.31,3700.0,52.0815,52.1392,52.0743,52.096,3700.0
2006-09-27 11:10:00,72.32,72.39,72.32,72.39,1300.0,52.1032,52.1536,52.1032,52.1536,1300.0
2006-09-27 11:15:00,72.3,72.3,72.3,72.3,400.0,52.0888,52.0888,52.0888,52.0888,400.0
2006-09-27 11:20:00,72.31,72.31,72.31,72.31,600.0,52.096,52.096,52.096,52.096,600.0
2006-09-27 11:25:00,72.3,72.3,72.3,72.3,300.0,52.0888,52.0888,52.0888,52.0888,300.0
2006-09-27 11:30:00,72.37,72.41,72.35,72.41,1300.0,52.1392,52.168,52.1248,52.168,1300.0
2006-09-27 11:35:00,72.45,72.45,72.43,72.43,2100.0,52.1968,52.1968,52.1824,52.1824,2100.0
2006-09-27 11:40:00,72.38,72.38,72.38,72.38,500.0,52.1464,52.1464,52.1464,52.1464,500.0
2006-09-27 11:45:00,72.38,72.38,72.38,72.38,0.0,52.1464,52.1464,52.1464,52.1464,0.0
2006-09-27 11:50:00,72.38,72.38,72.38,72.38,0.0,52.1464,52.1464,52.1464,52.1464,0.0
2006-09-27 11:55:00,72.38,72.38,72.38,72.38,0.0,52.1464,52.1464,52.1464,52.1464,0.0
2006-09-27 12:00:00,72.38,72.38,72.38,72.38,0.0,52.1464,52.1464,52.1464,52.1464,0.0
2006-09-27 12:05:00,72.45,72.45,72.45,72.45,200.0,52.1968,52.1968,52.1968,52.1968,200.0
2006-09-27 12:10:00,72.41,72.41,72.41,72.41,100.0,52.168,52.168,52.168,52.168,100.0
2006-09-27 12:15:00,72.4,72.43,72.4,72.43,600.0,52.1608,52.1824,52.1608,52.1824,600.0
2006-09-27 12:20:00,72.4,72.4,72.4,72.4,200.0,52.1608,52.1608,52.1608,52.1608,200.0
2006-09-27 12:25:00,72.4,72.4,72.4,72.4,0.0,52.1608,52.1608,52.1608,52.1608,0.0
2006-09-27 12:30:00,72.4,72.4,72.4,72.4,0.0,52.1608,52.1608,52.1608,52.1608,0.0
2006-09-27 12:35:00,72.4,72.4,72.4,72.4,0.0,52.1608,52.1608,52.1608,52.1608,0.0
2006-09-27 12:40:00,72.4,72.4,72.4,72.4,200.0,52.1608,52.1608,52.1608,52.1608,200.0
2006-09-27 12:45:00,72.4,72.4,72.4,72.4,0.0,52.1608,52.1608,52.1608,52.1608,0.0
2006-09-27 12:50:00,72.4,72.4,72.4,72.4,0.0,52.1608,52.1608,52.1608,52.1608,0.0
2006-09-27 12:55:00,72.4,72.4,72.4,72.4,0.0,52.1608,52.1608,52.1608,52.1608,0.0
2006-09-27 13:00:00,72.39,72.39,72.39,72.39,200.0,52.1536,52.1536,52.1536,52.1536,200.0
2006-09-27 13:05:00,72.39,72.39,72.39,72.39,600.0,52.1536,52.1536,52.1536,52.1536,600.0
2006-09-27 13:10:00,72.45,72.45,72.36,72.36,1300.0,52.1968,52.1968,52.132,52.132,1300.0
2006-09-27 13:15:00,72.37,72.4,72.37,72.4,1300.0,52.1392,52.1608,52.1392,52.1608,1300.0
2006-09-27 13:20:00,72.4,72.4,72.4,72.4,0.0,52.1608,52.1608,52.1608,52.1608,0.0
2006-09-27 13:25:00,72.4,72.4,72.4,72.4,0.0,52.1608,52.1608,52.1608,52.1608,0.0
2006-09-27 13:30:00,72.3,72.3,72.3,72.3,300.0,52.0888,52.0888,52.0888,52.0888,300.0
2006-09-27 13:35:00,72.3,72.3,72.3,72.3,0.0,52.0888,52.0888,52.0888,52.0888,0.0
2006-09-27 13:40:00,72.26,72.28,72.26,72.28,800.0,52.0599,52.0743,52.0599,52.0743,800.0
2006-09-27 13:45:00,72.37,72.37,72.29,72.31,4200.0,52.1392,52.1392,52.0815,52.096,4200.0
2006-09-27 13:50:00,72.31,72.31,72.31,72.31,0.0,52.096,52.096,52.096,52.096,0.0
2006-09-27 13:55:00,72.31,72.37,72.31,72.37,1600.0,52.096,52.1392,52.096,52.1392,1600.0
2006-09-27 14:00:00,72.33,72.37,72.33,72.37,1300.0,52.1104,52.1392,52.1104,52.1392,1300.0
2006-09-27 14:05:00,72.37,72.37,72.37,72.37,900.0,52.1392,52.1392,52.1392,52.1392,900.0
2006-09-27 14:10:00,72.32,72.32,72.32,72.32,400.0,52.1032,52.1032,52.1032,52.1032,400.0
2006-09-27 14:15:00,72.31,72.33,72.3,72.3,1000.0,52.096,52.1104,52.0888,52.0888,1000.0
2006-09-27 14:20:00,72.32,72.32,72.32,72.32,100.0,52.1032,52.1032,52.1032,52.1032,100.0
2006-09-27 14:25:00,72.3,72.3,72.3,72.3,2500.0,52.0888,52.0888,52.0888,52.0888,2500.0
2006-09-27 14:30:00,72.27,72.27,72.27,72.27,75700.0,52.0671,52.0671,52.0671,52.0671,75700.0
2006-09-27 14:35:00,72.27,72.27,72.27,72.27,0.0,52.0671,52.0671,52.0671,52.0671,0.0
2006-09-27 14:40:00,72.18,72.18,72.18,72.18,100.0,52.0023,52.0023,52.0023,52.0023,100.0
2006-09-27 14:45:00,72.21,72.21,72.21,72.21,600.0,52.0239,52.0239,52.0239,52.0239,600.0
2006-09-27 14:50:00,72.22,72.22,72.22,72.22,300.0,52.0311,52.0311,52.0311,52.0311,300.0
2006-09-27 14:55:00,72.22,72.22,72.22,72.22,0.0,52.0311,52.0311,52.0311,52.0311,0.0
2006-09-27 15:00:00,72.2,72.2,72.2,72.2,200.0,52.0167,52.0167,52.0167,52.0167,200.0
2006-09-27 15:05:00,72.22,72.22,72.21,72.21,900.0,52.0311,52.0311,52.0239,52.0239,900.0
2006-09-27 15:10:00,72.17,72.18,72.11,72.18,1800.0,51.9951,52.0023,51.9519,52.0023,1800.0
2006-09-27 15:15:00,72.21,72.23,72.18,72.18,800.0,52.0239,52.0383,52.0023,52.0023,800.0
2006-09-27 15:20:00,72.21,72.21,72.21,72.21,100.0,52.0239,52.0239,52.0239,52.0239,100.0
2006-09-27 15:25:00,72.23,72.23,72.23,72.23,100.0,52.0383,52.0383,52.0383,52.0383,100.0
2006-09-27 15:30:00,72.22,72.27,72.22,72.26,600.0,52.0311,52.0671,52.0311,52.0599,600.0
2006-09-27 15:35:00,72.34,72.34,72.34,72.34,200.0,52.1176,52.1176,52.1176,52.1176,200.0
2006-09-27 15:40:00,72.36,72.36,72.25,72.25,2300.0,52.132,52.132,52.0527,52.0527,2300.0
2006-09-27 15:45:00,72.26,72.34,72.26,72.34,2600.0,52.0599,52.1176,52.0599,52.1176,2600.0
2006-09-27 15:50:00,72.33,72.33,72.25,72.25,2700.0,52.1104,52.1104,52.0527,52.0527,2700.0
2006-09-27 15:55:00,72.3,72.32,72.28,72.28,3000.0,52.0888,52.1032,52.0743,52.0743,3000.0
2006-09-27 16:00:00,72.28,72.28,72.28,72.28,0.0,52.0743,52.0743,52.0743,52.0743,0.0
2006-09-27 16:05:00,72.28,72.28,72.28,72.28,0.0,52.0743,52.0743,52.0743,52.0743,0.0
2006-09-27 16:10:00,72.28,72.28,72.28,72.28,0.0,52.0743,52.0743,52.0743,52.0743,0.0
2006-09-28 09:30:00,72.36,72.36,72.36,72.36,1000.0,52.132,52.132,52.132,52.132,1000.0
2006-09-28 09:35:00,72.47,72.47,72.47,72.47,200.0,52.2112,52.2112,52.2112,52.2112,200.0
2006-09-28 09:40:00,72.47,72.49,72.33,72.33,1400.0,52.2112,52.2256,52.1104,52.1104,1400.0
2006-09-28 09:45:00,72.28,72.3,72.28,72.3,46800.0,52.0743,52.0888,52.0743,52.0888,46800.0
2006-09-28 09:50:00,72.27,72.27,72.27,72.27,200.0,52.0671,52.0671,52.0671,52.0671,200.0
2006-09-28 09:55:00,72.22,72.28,72.22,72.28,3300.0,52.0311,52.0743,52.0311,52.0743,3300.0
2006-09-28 10:00:00,72.27,72.27,72.27,72.27,400.0,52.0671,52.0671,52.0671,52.0671,400.0
2006-09-28 10:05:00,72.24,72.24,72.24,72.24,1500.0,52.0455,52.0455,52.0455,52.0455,1500.0
2006-09-28 10:10:00,72.24,72.3,72.24,72.28,12900.0,52.0455,52.0888,52.0455,52.0743,12900.0
2006-09-28 10:15:00,72.33,72.33,72.28,72.29,3200.0,52.1104,52.1104,52.0743,52.0815,3200.0
2006-09-28 10:20:00,72.28,72.31,72.27,72.31,1800.0,52.0743,52.096,52.0671,52.096,1800.0
2006-09-28 10:25:00,72.31,72.32,72.27,72.27,2600.0,52.096,52.1032,52.0671,52.0671,2600.0
2006-09-28 10:30:00,72.3,72.3,72.3,72.3,20000.0,52.0888,52.0888,52.0888,52.0888,20000.0
2006-09-28 10:35:00,72.32,72.32,72.3,72.3,2700.0,52.1032,52.1032,52.0888,52.0888,2700.0
2006-09-28 10:40:00,72.24,72.29,72.24,72.29,3100.0,52.0455,52.0815,52.0455,52.0815,3100.0
2006-09-28 10:45:00,72.24,72.24,72.16,72.22,1900.0,52.0455,52.0455,51.9879,52.0311,1900.0
2006-09-28 10:50:00,72.15,72.15,72.13,72.15,18400.0,51.9807,51.9807,51.9663,51.9807,18400.0
2006-09-28 10:55:00,72.19,72.19,72.19,72.19,1200.0,52.0095,52.0095,52.0095,52.0095,1200.0
2006-09-28 11:00:00,72.23,72.23,72.2,72.2,32700.0,52.0383,52.0383,52.0167,52.0167,32700.0
2006-09-28 11:05:00,72.2,72.27,72.2,72.25,1000.0,52.0167,52.0671,52.0167,52.0527,1000.0
2006-09-28 11:10:00,72.21,72.21,72.21,72.21,200.0,52.0239,52.0239,52.0239,52.0239,200.0
2006-09-28 11:15:00,72.23,72.29,72.23,72.29,600.0,52.0383,52.0815,52.0383,52.0815,600.0
2006-09-28 11:20:00,72.32,72.32,72.26,72.32,500.0,52.1032,52.1032,52.0599,52.1032,500.0
2006-09-28 11:25:00,72.23,72.24,72.23,72.24,11000.0,52.0383,52.0455,52.0383,52.0455,11000.0
2006-09-28 11:30:00,72.24,72.24,72.24,72.24,0.0,52.0455,52.0455,52.0455,52.0455,0.0
2006-09-28 11:35:00,72.31,72.31,72.31,72.31,100.0,52.096,52.096,52.096,52.096,100.0
2006-09-28 11:40:00,72.21,72.21,72.21,72.21,100.0,52.0239,52.0239,52.0239,52.0239,100.0
2006-09-28 11:45:00,72.21,72.21,72.19,72.19,200.0,52.0239,52.0239,52.0095,52.0095,200.0
2006-09-28 11:50:00,72.19,72.19,72.19,72.19,0.0,52.0095,52.0095,52.0095,52.0095,0.0
2006-09-28 11:55:00,72.19,72.22,72.19,72.22,200.0,52.0095,52.0311,52.0095,52.0311,200.0
2006-09-28 12:00:00,72.19,72.19,72.11,72.11,19100.0,52.0095,52.0095,51.9519,51.9519,19100.0
2006-09-28 12:05:00,72.11,72.11,72.11,72.11,0.0,51.9519,51.9519,51.9519,51.9519,0.0
2006-09-28 12:10:00,72.11,72.11,72.11,72.11,0.0,51.9519,51.9519,51.9519,51.9519,0.0
2006-09-28 12:15:00,72.14,72.14,72.14,72.14,200.0,51.9735,51.9735,51.9735,51.9735,200.0
2006-09-28 12:20:00,72.13,72.13,72.09,72.09,300.0,51.9663,51.9663,51.9375,51.9375,300.0
2006-09-28 12:25:00,72.11,72.13,72.11,72.12,16100.0,51.9519,51.9663,51.9519,51.9591,16100.0
2006-09-28 12:30:00,72.15,72.17,72.15,72.17,1000.0,51.9807,51.9951,51.9807,51.9951,1000.0
2006-09-28 12:35:00,72.17,72.17,72.17,72.17,0.0,51.9951,51.9951,51.9951,51.9951,0.0
2006-09-28 12:40:00,72.12,72.12,72.11,72.11,1100.0,51.9591,51.9591,51.9519,51.9519,1100.0
2006-09-28 12:45:00,72.13,72.17,72.12,72.12,500.0,51.9663,51.9951,51.9591,51.9591,500.0
2006-09-28 12:50:00,72.13,72.17,72.13,72.17,1200.0,51.9663,51.9951,51.9663,51.9951,1200.0
2006-09-28 12:55:00,72.17,72.17,72.17,72.17,0.0,51.9951,51.9951,51.9951,51.9951,0.0
2006-09-28 13:00:00,72.15,72.23,72.15,72.21,1200.0,51.9807,52.0383,51.9807,52.0239,1200.0
2006-09-28 13:05:00,72.16,72.16,72.16,72.16,100.0,51.9879,51.9879,51.9879,51.9879,100.0
2006-09-28 13:10:00,72.16,72.18,72.16,72.18,1300.0,51.9879,52.0023,51.9879,52.0023,1300.0
2006-09-28 13:15:00,72.16,72.17,72.16,72.17,700.0,51.9879,51.9951,51.9879,51.9951,700.0
2006-09-28 13:20:00,72.2,72.27,72.2,72.27,800.0,52.0167,52.0671,52.0167,52.0671,800.0
2006-09-28 13:25:00,72.31,72.31,72.31,72.31,200.0,52.096,52.096,52.096,52.096,200.0
2006-09-28 13:30:00,72.3,72.3,72.3,72.3,100.0,52.0888,52.0888,52.0888,52.0888,100.0
2006-09-28 13:35:00,72.24,72.24,72.24,72.24,300.0,52.0455,52.0455,52.0455,52.0455,300.0
2006-09-28 13:40:00,72.25,72.26,72.24,72.26,1600.0,52.0527,52.0599,52.0455,52.0599,1600.0
2006-09-28 13:45:00,72.27,72.32,72.27,72.32,700.0,52.0671,52.1032,52.0671,52.1032,700.0
2006-09-28 13:50:00,72.33,72.34,72.33,72.34,300.0,52.1104,52.1176,52.1104,52.1176,300.0
2006-09-28 13:55:00,72.28,72.3,72.28,72.3,800.0,52.0743,52.0888,52.0743,52.0888,800.0
2006-09-28 14:00:00,72.3,72.3,72.3,72.3,0.0,52.0888,52.0888,52.0888,52.0888,0.0
2006-09-28 14:05:00,72.3,72.37,72.3,72.37,13700.0,52.0888,52.1392,52.0888,52.1392,13700.0
2006-09-28 14:10:00,72.32,72.33,72.32,72.33,1000.0,52.1032,52.1104,52.1032,52.1104,1000.0
2006-09-28 14:15:00,72.33,72.33,72.33,72.33,200.0,52.1104,52.1104,52.1104,52.1104,200.0
2006-09-28 14:20:00,72.33,72.33,72.33,72.33,400.0,52.1104,52.1104,52.1104,52.1104,400.0
2006-09-28 14:25:00,72.33,72.36,72.33,72.36,1100.0,52.1104,52.132,52.1104,52.132,1100.0
2006-09-28 14:30:00,72.38,72.38,72.33,72.33,7100.0,52.1464,52.1464,52.1104,52.1104,7100.0
2006-09-28 14:35:00,72.34,72.36,72.33,72.33,2300.0,52.1176,52.132,52.1104,52.1104,2300.0
2006-09-28 14:40:00,72.34,72.4,72.34,72.4,1100.0,52.1176,52.1608,52.1176,52.1608,1100.0
2006-09-28 14:45:00,72.4,72.4,72.4,72.4,0.0,52.1608,52.1608,52.1608,52.1608,0.0
2006-09-28 14:50:00,72.4,72.41,72.4,72.41,7000.0,52.1608,52.168,52.1608,52.168,7000.0
2006-09-28 14:55:00,72.38,72.38,72.37,72.38,900.0,52.1464,52.1464,52.1392,52.1464,900.0
2006-09-28 15:00:00,72.37,72.37,72.33,72.33,800.0,52.1392,52.1392,52.1104,52.1104,800.0
2006-09-28 15:05:00,72.33,72.33,72.33,72.33,2800.0,52.1104,52.1104,52.1104,52.1104,2800.0
2006-09-28 15:10:00,72.33,72.35,72.33,72.35,1500.0,52.1104,52.1248,52.1104,52.1248,1500.0
2006-09-28 15:15:00,72.35,72.35,72.33,72.33,400.0,52.1248,52.1248,52.1104,52.1104,400.0
2006-09-28 15:20:00,72.33,72.37,72.33,72.34,900.0,52.1104,52.1392,52.1104,52.1176,900.0
2006-09-28 15:25:00,72.33,72.38,72.31,72.31,6400.0,52.1104,52.1464,52.096,52.096,6400.0
2006-09-28 15:30:00,72.3,72.34,72.3,72.34,5800.0,52.0888,52.1176,52.0888,52.1176,5800.0
2006-09-28 15:35:00,72.34,72.34,72.34,72.34,4900.0,52.1176,52.1176,52.1176,52.1176,4900.0
2006-09-28 15:40:00,72.34,72.42,72.34,72.42,7000.0,52.1176,52.1752,52.1176,52.1752,7000.0
2006-09-28 15:45:00,72.45,72.48,72.4,72.42,2600.0,52.1968,52.2184,52.1608,52.1752,2600.0
2006-09-28 15:50:00,72.4,72.4,72.37,72.38,900.0,52.1608,52.1608,52.1392,52.1464,900.0
2006-09-28 15:55:00,72.39,72.41,72.36,72.41,2200.0,52.1536,52.168,52.132,52.168,2200.0
2006-09-28 16:00:00,72.41,72.41,72.41,72.41,0.0,52.168,52.168,52.168,52.168,0.0
2006-09-28 16:05:00,72.41,72.41,72.41,72.41,0.0,52.168,52.168,52.168,52.168,0.0
2006-09-28 16:10:00,72.36,72.36,72.36,72.36,2800.0,52.132,52.132,52.132,52.132,2800.0
2006-09-29 09:30:00,72.32,72.45,72.32,72.45,20400.0,52.1032,52.1968,52.1032,52.1968,20400.0
2006-09-29 09:35:00,72.47,72.47,72.4,72.4,8500.0,52.2112,52.2112,52.1608,52.1608,8500.0
2006-09-29 09:40:00,72.4,72.43,72.4,72.41,5700.0,52.1608,52.1824,52.1608,52.168,5700.0
2006-09-29 09:45:00,72.38,72.38,72.38,72.38,2100.0,52.1464,52.1464,52.1464,52.1464,2100.0
2006-09-29 09:50:00,72.36,72.36,72.35,72.35,1800.0,52.132,52.132,52.1248,52.1248,1800.0
2006-09-29 09:55:00,72.35,72.4,72.32,72.32,3300.0,52.1248,52.1608,52.1032,52.1032,3300.0
2006-09-29 10:00:00,72.4,72.4,72.4,72.4,200.0,52.1608,52.1608,52.1608,52.1608,200.0
2006-09-29 10:05:00,72.38,72.41,72.38,72.41,1600.0,52.1464,52.168,52.1464,52.168,1600.0
2006-09-29 10:10:00,72.35,72.38,72.31,72.35,800.0,52.1248,52.1464,52.096,52.1248,800.0
2006-09-29 10:15:00,72.35,72.35,72.35,72.35,1500.0,52.1248,52.1248,52.1248,52.1248,1500.0
2006-09-29 10:20:00,72.35,72.35,72.35,72.35,1600.0,52.1248,52.1248,52.1248,52.1248,1600.0
2006-09-29 10:25:00,72.38,72.39,72.38,72.39,3800.0,52.1464,52.1536,52.1464,52.1536,3800.0
2006-09-29 10:30:00,72.38,72.38,72.38,72.38,500.0,52.1464,52.1464,52.1464,52.1464,500.0
2006-09-29 10:35:00,72.39,72.41,72.39,72.41,1300.0,52.1536,52.168,52.1536,52.168,1300.0
2006-09-29 10:40:00,72.35,72.37,72.35,72.37,15800.0,52.1248,52.1392,52.1248,52.1392,15800.0
2006-09-29 10:45:00,72.38,72.38,72.38,72.38,2900.0,52.1464,52.1464,52.1464,52.1464,2900.0
2006-09-29 10:50:00,72.32,72.33,72.32,72.32,1200.0,52.1032,52.1104,52.1032,52.1032,1200.0
2006-09-29 10:55:00,72.31,72.36,72.31,72.36,2100.0,52.096,52.132,52.096,52.132,2100.0
2006-09-29 11:00:00,72.36,72.36,72.36,72.36,0.0,52.132,52.132,52.132,52.132,0.0
2006-09-29 11:05:00,72.36,72.37,72.36,72.37,2700.0,52.132,52.1392,52.132,52.1392,2700.0
2006-09-29 11:10:00,72.38,72.38,72.38,72.38,200.0,52.1464,52.1464,52.1464,52.1464,200.0
2006-09-29 11:15:00,72.38,72.38,72.38,72.38,0.0,52.1464,52.1464,52.1464,52.1464,0.0
2006-09-29 11:20:00,72.38,72.38,72.38,72.38,0.0,52.1464,52.1464,52.1464,52.1464,0.0
2006-09-29 11:25:00,72.31,72.31,72.31,72.31,300.0,52.096,52.096,52.096,52.096,300.0
2006-09-29 11:30:00,72.3,72.3,72.3,72.3,500.0,52.0888,52.0888,52.0888,52.0888,500.0
2006-09-29 11:35:00,72.34,72.4,72.34,72.39,400.0,52.1176,52.1608,52.1176,52.1536,400.0
2006-09-29 11:40:00,72.39,72.39,72.39,72.39,100.0,52.1536,52.1536,52.1536,52.1536,100.0
2006-09-29 11:45:00,72.39,72.39,72.39,72.39,0.0,52.1536,52.1536,52.1536,52.1536,0.0
2006-09-29 11:50:00,72.41,72.41,72.38,72.38,3400.0,52.168,52.168,52.1464,52.1464,3400.0
2006-09-29 11:55:00,72.42,72.42,72.42,72.42,2700.0,52.1752,52.1752,52.1752,52.1752,2700.0
2006-09-29 12:00:00,72.38,72.38,72.38,72.38,200.0,52.1464,52.1464,52.1464,52.1464,200.0
2006-09-29 12:05:00,72.38,72.38,72.38,72.38,0.0,52.1464,52.1464,52.1464,52.1464,0.0
2006-09-29 12:10:00,72.34,72.34,72.34,72.34,1000.0,52.1176,52.1176,52.1176,52.1176,1000.0
2006-09-29 12:15:00,72.38,72.38,72.38,72.38,100.0,52.1464,52.1464,52.1464,52.1464,100.0
2006-09-29 12:20:00,72.38,72.38,72.38,72.38,0.0,52.1464,52.1464,52.1464,52.1464,0.0
2006-09-29 12:25:00,72.4,72.4,72.36,72.36,1200.0,52.1608,52.1608,52.132,52.132,1200.0
2006-09-29 12:30:00,72.38,72.38,72.38,72.38,1100.0,52.1464,52.1464,52.1464,52.1464,1100.0
2006-09-29 12:35:00,72.38,72.39,72.38,72.39,2000.0,52.1464,52.1536,52.1464,52.1536,2000.0
2006-09-29 12:40:00,72.39,72.39,72.39,72.39,0.0,52.1536,52.1536,52.1536,52.1536,0.0
2006-09-29 12:45:00,72.39,72.39,72.39,72.39,0.0,52.1536,52.1536,52.1536,52.1536,0.0
2006-09-29 12:50:00,72.39,72.39,72.39,72.39,0.0,52.1536,52.1536,52.1536,52.1536,0.0
2006-09-29 12:55:00,72.39,72.39,72.39,72.39,300.0,52.1536,52.1536,52.1536,52.1536,300.0
2006-09-29 13:00:00,72.39,72.4,72.39,72.4,400.0,52.1536,52.1608,52.1536,52.1608,400.0
2006-09-29 13:05:00,72.42,72.42,72.42,72.42,300.0,52.1752,52.1752,52.1752,52.1752,300.0
2006-09-29 13:10:00,72.42,72.42,72.42,72.42,4000.0,52.1752,52.1752,52.1752,52.1752,4000.0
2006-09-29 13:15:00,72.43,72.43,72.4,72.4,1000.0,52.1824,52.1824,52.1608,52.1608,1000.0
2006-09-29 13:20:00,72.45,72.45,72.37,72.39,3500.0,52.1968,52.1968,52.1392,52.1536,3500.0
2006-09-29 13:25:00,72.36,72.36,72.36,72.36,1200.0,52.132,52.132,52.132,52.132,1200.0
2006-09-29 13:30:00,72.36,72.36,72.36,72.36,0.0,52.132,52.132,52.132,52.132,0.0
2006-09-29 13:35:00,72.36,72.36,72.36,72.36,500.0,52.132,52.132,52.132,52.132,500.0
2006-09-29 13:40:00,72.36,72.36,72.36,72.36,0.0,52.132,52.132,52.132,52.132,0.0
2006-09-29 13:45:00,72.36,72.36,72.36,72.36,0.0,52.132,52.132,52.132,52.132,0.0
2006-09-29 13:50:00,72.36,72.36,72.36,72.36,0.0,52.132,52.132,52.132,52.132,0.0
2006-09-29 13:55:00,72.36,72.36,72.36,72.36,0.0,52.132,52.132,52.132,52.132,0.0
2006-09-29 14:00:00,72.34,72.34,72.34,72.34,200.0,52.1176,52.1176,52.1176,52.1176,200.0
2006-09-29 14:05:00,72.34,72.34,72.34,72.34,0.0,52.1176,52.1176,52.1176,52.1176,0.0
2006-09-29 14:10:00,72.35,72.35,72.35,72.35,200.0,52.1248,52.1248,52.1248,52.1248,200.0
2006-09-29 14:15:00,72.41,72.41,72.35,72.35,800.0,52.168,52.168,52.1248,52.1248,800.0
2006-09-29 14:20:00,72.39,72.39,72.39,72.39,300.0,52.1536,52.1536,52.1536,52.1536,300.0
2006-09-29 14:25:00,72.39,72.39,72.39,72.39,0.0,52.1536,52.1536,52.1536,52.1536,0.0
2006-09-29 14:30:00,72.4,72.4,72.34,72.34,1600.0,52.1608,52.1608,52.1176,52.1176,1600.0
2006-09-29 14:35:00,72.38,72.38,72.38,72.38,100.0,52.1464,52.1464,52.1464,52.1464,100.0
2006-09-29 14:40:00,72.38,72.38,72.35,72.35,200.0,52.1464,52.1464,52.1248,52.1248,200.0
2006-09-29 14:45:00,72.39,72.39,72.39,72.39,100.0,52.1536,52.1536,52.1536,52.1536,100.0
2006-09-29 14:50:00,72.39,72.39,72.39,72.39,0.0,52.1536,52.1536,52.1536,52.1536,0.0
2006-09-29 14:55:00,72.39,72.39,72.39,72.39,0.0,52.1536,52.1536,52.1536,52.1536,0.0
2006-09-29 15:00:00,72.34,72.34,72.31,72.31,200.0,52.1176,52.1176,52.096,52.096,200.0
2006-09-29 15:05:00,72.31,72.31,72.31,72.31,0.0,52.096,52.096,52.096,52.096,0.0
2006-09-29 15:10:00,72.26,72.26,72.25,72.25,200.0,52.0599,52.0599,52.0527,52.0527,200.0
2006-09-29 15:15:00,72.25,72.32,72.25,72.31,900.0,52.0527,52.1032,52.0527,52.096,900.0
2006-09-29 15:20:00,72.33,72.33,72.33,72.33,100.0,52.1104,52.1104,52.1104,52.1104,100.0
2006-09-29 15:25:00,72.31,72.32,72.31,72.32,500.0,52.096,52.1032,52.096,52.1032,500.0
2006-09-29 15:30:00,72.32,72.32,72.3,72.31,500.0,52.1032,52.1032,52.0888,52.096,500.0
2006-09-29 15:35:00,72.31,72.31,72.3,72.3,11800.0,52.096,52.096,52.0888,52.0888,11800.0
2006-09-29 15:40:00,72.25,72.25,72.25,72.25,300.0,52.0527,52.0527,52.0527,52.0527,300.0
2006-09-29 15:45:00,72.25,72.25,72.25,72.25,0.0,52.0527,52.0527,52.0527,52.0527,0.0
2006-09-29 15:50:00,72.2,72.2,72.2,72.2,5500.0,52.0167,52.0167,52.0167,52.0167,5500.0
2006-09-29 15:55:00,72.24,72.26,72.2,72.24,2200.0,52.0455,52.0599,52.0167,52.0455,2200.0
2006-09-29 16:00:00,72.24,72.24,72.24,72.24,0.0,52.0455,52.0455,52.0455,52.0455,0.0
2006-09-29 16:05:00,72.24,72.24,72.24,72.24,0.0,52.0455,52.0455,52.0455,52.0455,0.0
2006-09-29 16:10:00,72.24,72.24,72.24,72.24,0.0,52.0455,52.0455,52.0455,52.0455,0.0
2006-10-02 09:30:00,72.2,72.2,72.14,72.14,16500.0,52.0167,52.0167,51.9735,51.9735,16500.0
2006-10-02 09:35:00,72.14,72.14,72.14,72.14,0.0,51.9735,51.9735,51.9735,51.9735,0.0
2006-10-02 09:40:00,72.2,72.2,72.15,72.15,2800.0,52.0167,52.0167,51.9807,51.9807,2800.0
2006-10-02 09:45:00,72.12,72.17,72.12,72.17,2100.0,51.9591,51.9951,51.9591,51.9951,2100.0
2006-10-02 09:50:00,72.12,72.12,72.12,72.12,100.0,51.9591,51.9591,51.9591,51.9591,100.0
2006-10-02 09:55:00,72.18,72.18,72.18,72.18,100.0,52.0023,52.0023,52.0023,52.0023,100.0
2006-10-02 10:00:00,72.18,72.18,72.18,72.18,0.0,52.0023,52.0023,52.0023,52.0023,0.0
2006-10-02 10:05:00,72.18,72.18,72.18,72.18,0.0,52.0023,52.0023,52.0023,52.0023,0.0
2006-10-02 10:10:00,72.18,72.18,72.18,72.18,0.0,52.0023,52.0023,52.0023,52.0023,0.0
2006-10-02 10:15:00,72.18,72.18,72.18,72.18,0.0,52.0023,52.0023,52.0023,52.0023,0.0
2006-10-02 10:20:00,72.16,72.16,72.16,72.16,1000.0,51.9879,51.9879,51.9879,51.9879,1000.0
2006-10-02 10:25:00,72.17,72.17,72.17,72.17,100.0,51.9951,51.9951,51.9951,51.9951,100.0
2006-10-02 10:30:00,72.2,72.2,72.2,72.2,9500.0,52.0167,52.0167,52.0167,52.0167,9500.0
2006-10-02 10:35:00,72.2,72.2,72.2,72.2,0.0,52.0167,52.0167,52.0167,52.0167,0.0
2006-10-02 10:40:00,72.2,72.2,72.2,72.2,0.0,52.0167,52.0167,52.0167,52.0167,0.0
2006-10-02 10:45:00,72.21,72.21,72.14,72.14,200.0,52.0239,52.0239,51.9735,51.9735,200.0
2006-10-02 10:50:00,72.14,72.14,72.14,72.14,0.0,51.9735,51.9735,51.9735,51.9735,0.0
2006-10-02 10:55:00,72.14,72.14,72.14,72.14,0.0,51.9735,51.9735,51.9735,51.9735,0.0
2006-10-02 11:00:00,72.14,72.14,72.14,72.14,0.0,51.9735,51.9735,51.9735,51.9735,0.0
2006-10-02 11:05:00,72.14,72.14,72.14,72.14,0.0,51.9735,51.9735,51.9735,51.9735,0.0
2006-10-02 11:10:00,72.14,72.14,72.14,72.14,0.0,51.9735,51.9735,51.9735,51.9735,0.0
2006-10-02 11:15:00,72.23,72.23,72.22,72.22,1000.0,52.0383,52.0383,52.0311,52.0311,1000.0
2006-10-02 11:20:00,72.23,72.25,72.23,72.25,400.0,52.0383,52.0527,52.0383,52.0527,400.0
2006-10-02 11:25:00,72.25,72.25,72.25,72.25,1500.0,52.0527,52.0527,52.0527,52.0527,1500.0
2006-10-02 11:30:00,72.27,72.33,72.27,72.33,2400.0,52.0671,52.1104,52.0671,52.1104,2400.0
2006-10-02 11:35:00,72.31,72.31,72.31,72.31,700.0,52.096,52.096,52.096,52.096,700.0
2006-10-02 11:40:00,72.31,72.31,72.31,72.31,0.0,52.096,52.096,52.096,52.096,0.0
2006-10-02 11:45:00,72.35,72.35,72.33,72.35,14000.0,52.1248,52.1248,52.1104,52.1248,14000.0
2006-10-02 11:50:00,72.35,72.35,72.32,72.32,900.0,52.1248,52.1248,52.1032,52.1032,900.0
2006-10-02 11:55:00,72.32,72.32,72.31,72.31,5300.0,52.1032,52.1032,52.096,52.096,5300.0
2006-10-02 12:00:00,72.3,72.3,72.3,72.3,500.0,52.0888,52.0888,52.0888,52.0888,500.0
2006-10-02 12:05:00,72.3,72.3,72.3,72.3,0.0,52.0888,52.0888,52.0888,52.0888,0.0
2006-10-02 12:10:00,72.34,72.34,72.34,72.34,100.0,52.1176,52.1176,52.1176,52.1176,100.0
2006-10-02 12:15:00,72.33,72.33,72.33,72.33,200.0,52.1104,52.1104,52.1104,52.1104,200.0
2006-10-02 12:20:00,72.33,72.33,72.33,72.33,0.0,52.1104,52.1104,52.1104,52.1104,0.0
2006-10-02 12:25:00,72.28,72.29,72.28,72.29,200.0,52.0743,52.0815,52.0743,52.0815,200.0
2006-10-02 12:30:00,72.29,72.29,72.29,72.29,0.0,52.0815,52.0815,52.0815,52.0815,0.0
2006-10-02 12:35:00,72.29,72.29,72.29,72.29,100.0,52.0815,52.0815,52.0815,52.0815,100.0
2006-10-02 12:40:00,72.3,72.34,72.3,72.34,3200.0,52.0888,52.1176,52.0888,52.1176,3200.0
2006-10-02 12:45:00,72.33,72.36,72.3,72.36,6100.0,52.1104,52.132,52.0888,52.132,6100.0
2006-10-02 12:50:00,72.31,72.31,72.31,72.31,800.0,52.096,52.096,52.096,52.096,800.0
2006-10-02 12:55:00,72.35,72.35,72.29,72.32,3900.0,52.1248,52.1248,52.0815,52.1032,3900.0
2006-10-02 13:00:00,72.32,72.32,72.28,72.28,200.0,52.1032,52.1032,52.0743,52.0743,200.0
2006-10-02 13:05:00,72.28,72.28,72.28,72.28,0.0,52.0743,52.0743,52.0743,52.0743,0.0
2006-10-02 13:10:00,72.31,72.32,72.31,72.32,1000.0,52.096,52.1032,52.096,52.1032,1000.0
2006-10-02 13:15:00,72.32,72.32,72.32,72.32,1200.0,52.1032,52.1032,52.1032,52.1032,1200.0
2006-10-02 13:20:00,72.32,72.32,72.28,72.28,900.0,52.1032,52.1032,52.0743,52.0743,900.0
2006-10-02 13:25:00,72.31,72.31,72.3,72.3,5000.0,52.096,52.096,52.0888,52.0888,5000.0
2006-10-02 13:30:00,72.3,72.3,72.3,72.3,0.0,52.0888,52.0888,52.0888,52.0888,0.0
2006-10-02 13:35:00,72.28,72.28,72.25,72.25,5800.0,52.0743,52.0743,52.0527,52.0527,5800.0
2006-10-02 13:40:00,72.25,72.25,72.18,72.18,8500.0,52.0527,52.0527,52.0023,52.0023,8500.0
2006-10-02 13:45:00,72.18,72.18,72.18,72.18,0.0,52.0023,52.0023,52.0023,52.0023,0.0
2006-10-02 13:50:00,72.0,72.0,72.0,72.0,200.0,51.8726,51.8726,51.8726,51.8726,200.0
2006-10-02 13:55:00,72.04,72.04,71.98,71.98,200.0,51.9014,51.9014,51.8582,51.8582,200.0
2006-10-02 14:00:00,72.02,72.02,72.02,72.02,500.0,51.887,51.887,51.887,51.887,500.0
2006-10-02 14:05:00,72.02,72.02,72.02,72.02,0.0,51.887,51.887,51.887,51.887,0.0
2006-10-02 14:10:00,71.98,72.02,71.98,72.02,1600.0,51.8582,51.887,51.8582,51.887,1600.0
2006-10-02 14:15:00,72.05,72.06,72.03,72.06,1700.0,51.9086,51.9158,51.8942,51.9158,1700.0
2006-10-02 14:20:00,72.06,72.06,72.06,72.06,0.0,51.9158,51.9158,51.9158,51.9158,0.0
2006-10-02 14:25:00,72.03,72.03,72.02,72.02,6200.0,51.8942,51.8942,51.887,51.887,6200.0
2006-10-02 14:30:00,72.05,72.07,72.05,72.07,12300.0,51.9086,51.923,51.9086,51.923,12300.0
2006-10-02 14:35:00,72.03,72.03,72.0,72.0,500.0,51.8942,51.8942,51.8726,51.8726,500.0
2006-10-02 14:40:00,72.0,72.0,72.0,72.0,5000.0,51.8726,51.8726,51.8726,51.8726,5000.0
2006-10-02 14:45:00,72.03,72.03,72.03,72.03,100.0,51.8942,51.8942,51.8942,51.8942,100.0
2006-10-02 14:50:00,71.98,71.98,71.91,71.91,10200.0,51.8582,51.8582,51.8078,51.8078,10200.0
2006-10-02 14:55:00,71.9,71.93,71.89,71.93,1500.0,51.8006,51.8222,51.7934,51.8222,1500.0
2006-10-02 15:00:00,71.91,71.98,71.91,71.98,800.0,51.8078,51.8582,51.8078,51.8582,800.0
2006-10-02 15:05:00,71.95,71.95,71.94,71.94,700.0,51.8366,51.8366,51.8294,51.8294,700.0
2006-10-02 15:10:00,71.88,71.88,71.88,71.88,300.0,51.7862,51.7862,51.7862,51.7862,300.0
2006-10-02 15:15:00,71.93,71.99,71.91,71.99,4600.0,51.8222,51.8654,51.8078,51.8654,4600.0
2006-10-02 15:20:00,71.94,71.94,71.94,71.94,200.0,51.8294,51.8294,51.8294,51.8294,200.0
2006-10-02 15:25:00,71.96,72.04,71.96,72.04,300.0,51.8438,51.9014,51.8438,51.9014,300.0
2006-10-02 15:30:00,72.04,72.04,72.04,72.04,0.0,51.9014,51.9014,51.9014,51.9014,0.0
2006-10-02 15:35:00,72.02,72.02,72.02,72.02,100.0,51.887,51.887,51.887,51.887,100.0
2006-10-02 15:40:00,72.01,72.07,71.97,71.98,122900.0,51.8798,51.923,51.851,51.8582,122900.0
2006-10-02 15:45:00,72.0,72.07,71.98,72.07,7400.0,51.8726,51.923,51.8582,51.923,7400.0
2006-10-02 15:50:00,72.06,72.06,72.03,72.03,6900.0,51.9158,51.9158,51.8942,51.8942,6900.0
2006-10-02 15:55:00,72.04,72.04,72.0,72.03,49100.0,51.9014,51.9014,51.8726,51.8942,49100.0
2006-10-02 16:00:00,72.0,72.0,72.0,72.0,9800.0,51.8726,51.8726,51.8726,51.8726,9800.0
2006-10-02 16:05:00,72.0,72.0,72.0,72.0,0.0,51.8726,51.8726,51.8726,51.8726,0.0
2006-10-02 16:10:00,72.03,72.03,71.99,71.99,9000.0,51.8942,51.8942,51.8654,51.8654,9000.0
2006-10-03 09:30:00,71.85,71.92,71.83,71.92,5200.0,51.7645,51.815,51.7501,51.815,5200.0
2006-10-03 09:35:00,71.92,71.93,71.92,71.93,300.0,51.815,51.8222,51.815,51.8222,300.0
2006-10-03 09:40:00,71.82,71.83,71.77,71.78,26600.0,51.7429,51.7501,51.7069,51.7141,26600.0
2006-10-03 09:45:00,71.78,71.78,71.78,71.78,0.0,51.7141,51.7141,51.7141,51.7141,0.0
2006-10-03 09:50:00,71.75,71.75,71.75,71.75,100.0,51.6925,51.6925,51.6925,51.6925,100.0
2006-10-03 09:55:00,71.75,71.75,71.75,71.75,0.0,51.6925,51.6925,51.6925,51.6925,0.0
2006-10-03 10:00:00,71.85,71.86,71.85,71.86,9900.0,51.7645,51.7718,51.7645,51.7718,9900.0
2006-10-03 10:05:00,71.79,71.79,71.79,71.79,200.0,51.7213,51.7213,51.7213,51.7213,200.0
2006-10-03 10:10:00,71.78,71.79,71.7,71.79,25300.0,51.7141,51.7213,51.6565,51.7213,25300.0
2006-10-03 10:15:00,71.78,71.79,71.78,71.79,4900.0,51.7141,51.7213,51.7141,51.7213,4900.0
2006-10-03 10:20:00,71.79,71.79,71.79,71.79,0.0,51.7213,51.7213,51.7213,51.7213,0.0
2006-10-03 10:25:00,71.83,71.9,71.83,71.9,22000.0,51.7501,51.8006,51.7501,51.8006,22000.0
2006-10-03 10:30:00,71.9,71.9,71.9,71.9,0.0,51.8006,51.8006,51.8006,51.8006,0.0
2006-10-03 10:35:00,71.9,71.9,71.9,71.9,19400.0,51.8006,51.8006,51.8006,51.8006,19400.0
2006-10-03 10:40:00,71.88,71.88,71.88,71.88,1000.0,51.7862,51.7862,51.7862,51.7862,1000.0
2006-10-03 10:45:00,71.83,71.87,71.83,71.87,300.0,51.7501,51.779,51.7501,51.779,300.0
2006-10-03 10:50:00,71.88,71.88,71.88,71.88,100.0,51.7862,51.7862,51.7862,51.7862,100.0
2006-10-03 10:55:00,71.81,71.81,71.81,71.81,1700.0,51.7357,51.7357,51.7357,51.7357,1700.0
2006-10-03 11:00:00,71.85,71.85,71.85,71.85,1200.0,51.7645,51.7645,51.7645,51.7645,1200.0
2006-10-03 11:05:00,71.85,71.85,71.85,71.85,0.0,51.7645,51.7645,51.7645,51.7645,0.0
2006-10-03 11:10:00,71.81,71.86,71.81,71.86,500.0,51.7357,51.7718,51.7357,51.7718,500.0
2006-10-03 11:15:00,71.88,71.95,71.88,71.95,2500.0,51.7862,51.8366,51.7862,51.8366,2500.0
2006-10-03 11:20:00,72.0,72.03,72.0,72.03,4200.0,51.8726,51.8942,51.8726,51.8942,4200.0
2006-10-03 11:25:00,72.01,72.07,72.01,72.04,900.0,51.8798,51.923,51.8798,51.9014,900.0
2006-10-03 11:30:00,72.04,72.04,72.03,72.03,300.0,51.9014,51.9014,51.8942,51.8942,300.0
2006-10-03 11:35:00,72.08,72.08,72.03,72.03,1800.0,51.9303,51.9303,51.8942,51.8942,1800.0
2006-10-03 11:40:00,72.03,72.03,72.03,72.03,0.0,51.8942,51.8942,51.8942,51.8942,0.0
2006-10-03 11:45:00,72.08,72.08,72.02,72.02,1700.0,51.9303,51.9303,51.887,51.887,1700.0
2006-10-03 11:50:00,72.02,72.03,72.02,72.03,200.0,51.887,51.8942,51.887,51.8942,200.0
2006-10-03 11:55:00,72.03,72.03,72.03,72.03,0.0,51.8942,51.8942,51.8942,51.8942,0.0
2006-10-03 12:00:00,72.03,72.03,72.0,72.0,1500.0,51.8942,51.8942,51.8726,51.8726,1500.0
2006-10-03 12:05:00,72.1,72.1,72.1,72.1,800.0,51.9447,51.9447,51.9447,51.9447,800.0
2006-10-03 12:10:00,72.1,72.1,72.1,72.1,0.0,51.9447,51.9447,51.9447,51.9447,0.0
2006-10-03 12:15:00,72.1,72.1,72.1,72.1,0.0,51.9447,51.9447,51.9447,51.9447,0.0
2006-10-03 12:20:00,72.1,72.1,72.1,72.1,0.0,51.9447,51.9447,51.9447,51.9447,0.0
2006-10-03 12:25:00,72.22,72.22,72.22,72.22,100.0,52.0311,52.0311,52.0311,52.0311,100.0
2006-10-03 12:30:00,72.22,72.22,72.22,72.22,0.0,52.0311,52.0311,52.0311,52.0311,0.0
2006-10-03 12:35:00,72.22,72.22,72.22,72.22,0.0,52.0311,52.0311,52.0311,52.0311,0.0
2006-10-03 12:40:00,72.21,72.21,72.21,72.21,200.0,52.0239,52.0239,52.0239,52.0239,200.0
2006-10-03 12:45:00,72.21,72.21,72.21,72.21,300.0,52.0239,52.0239,52.0239,52.0239,300.0
2006-10-03 12:50:00,72.21,72.21,72.21,72.21,0.0,52.0239,52.0239,52.0239,52.0239,0.0
2006-10-03 12:55:00,72.28,72.28,72.28,72.28,200.0,52.0743,52.0743,52.0743,52.0743,200.0
2006-10-03 13:00:00,72.35,72.35,72.35,72.35,6200.0,52.1248,52.1248,52.1248,52.1248,6200.0
2006-10-03 13:05:00,72.29,72.29,72.29,72.29,4000.0,52.0815,52.0815,52.0815,52.0815,4000.0
2006-10-03 13:10:00,72.27,72.27,72.2,72.2,700.0,52.0671,52.0671,52.0167,52.0167,700.0
2006-10-03 13:15:00,72.21,72.21,72.2,72.2,200.0,52.0239,52.0239,52.0167,52.0167,200.0
2006-10-03 13:20:00,72.23,72.23,72.18,72.18,1300.0,52.0383,52.0383,52.0023,52.0023,1300.0
2006-10-03 13:25:00,72.22,72.22,72.22,72.22,200.0,52.0311,52.0311,52.0311,52.0311,200.0
2006-10-03 13:30:00,72.22,72.22,72.22,72.22,0.0,52.0311,52.0311,52.0311,52.0311,0.0
2006-10-03 13:35:00,72.19,72.24,72.18,72.18,700.0,52.0095,52.0455,52.0023,52.0023,700.0
2006-10-03 13:40:00,72.24,72.24,72.24,72.24,100.0,52.0455,52.0455,52.0455,52.0455,100.0
2006-10-03 13:45:00,72.24,72.24,72.24,72.24,0.0,52.0455,52.0455,52.0455,52.0455,0.0
2006-10-03 13:50:00,72.25,72.25,72.25,72.25,2100.0,52.0527,52.0527,52.0527,52.0527,2100.0
2006-10-03 13:55:00,72.25,72.25,72.25,72.25,0.0,52.0527,52.0527,52.0527,52.0527,0.0
2006-10-03 14:00:00,72.3,72.3,72.24,72.3,600.0,52.0888,52.0888,52.0455,52.0888,600.0
2006-10-03 14:05:00,72.27,72.31,72.25,72.31,1800.0,52.0671,52.096,52.0527,52.096,1800.0
2006-10-03 14:10:00,72.31,72.31,72.31,72.31,0.0,52.096,52.096,52.096,52.096,0.0
2006-10-03 14:15:00,72.25,72.25,72.25,72.25,600.0,52.0527,52.0527,52.0527,52.0527,600.0
2006-10-03 14:20:00,72.25,72.25,72.25,72.25,200.0,52.0527,52.0527,52.0527,52.0527,200.0
2006-10-03 14:25:00,72.25,72.25,72.18,72.18,7800.0,52.0527,52.0527,52.0023,52.0023,7800.0
2006-10-03 14:30:00,72.18,72.18,72.18,72.18,0.0,52.0023,52.0023,52.0023,52.0023,0.0
2006-10-03 14:35:00,72.23,72.23,72.23,72.23,100.0,52.0383,52.0383,52.0383,52.0383,100.0
2006-10-03 14:40:00,72.23,72.27,72.23,72.25,800.0,52.0383,52.0671,52.0383,52.0527,800.0
2006-10-03 14:45:00,72.28,72.28,72.22,72.24,6500.0,52.0743,52.0743,52.0311,52.0455,6500.0
2006-10-03 14:50:00,72.29,72.29,72.29,72.29,4700.0,52.0815,52.0815,52.0815,52.0815,4700.0
2006-10-03 14:55:00,72.22,72.22,72.22,72.22,200.0,52.0311,52.0311,52.0311,52.0311,200.0
2006-10-03 15:00:00,72.25,72.25,72.25,72.25,100.0,52.0527,52.0527,52.0527,52.0527,100.0
2006-10-03 15:05:00,72.18,72.18,72.18,72.18,300.0,52.0023,52.0023,52.0023,52.0023,300.0
2006-10-03 15:10:00,72.26,72.26,72.26,72.26,500.0,52.0599,52.0599,52.0599,52.0599,500.0
2006-10-03 15:15:00,72.26,72.26,72.26,72.26,0.0,52.0599,52.0599,52.0599,52.0599,0.0
2006-10-03 15:20:00,72.26,72.26,72.26,72.26,0.0,52.0599,52.0599,52.0599,52.0599,0.0
2006-10-03 15:25:00,72.24,72.24,72.24,72.24,100.0,52.0455,52.0455,52.0455,52.0455,100.0
2006-10-03 15:30:00,72.22,72.22,72.22,72.22,400.0,52.0311,52.0311,52.0311,52.0311,400.0
2006-10-03 15:35:00,72.18,72.18,72.15,72.17,800.0,52.0023,52.0023,51.9807,51.9951,800.0
2006-10-03 15:40:00,72.1,72.12,72.07,72.12,800.0,51.9447,51.9591,51.923,51.9591,800.0
2006-10-03 15:45:00,72.09,72.09,72.08,72.08,200.0,51.9375,51.9375,51.9303,51.9303,200.0
2006-10-03 15:50:00,72.03,72.1,72.03,72.1,300.0,51.8942,51.9447,51.8942,51.9447,300.0
2006-10-03 15:55:00,72.11,72.16,72.06,72.16,17500.0,51.9519,51.9879,51.9158,51.9879,17500.0
2006-10-03 16:00:00,72.16,72.16,72.16,72.16,0.0,51.9879,51.9879,51.9879,51.9879,0.0
2006-10-03 16:05:00,72.16,72.16,72.16,72.16,0.0,51.9879,51.9879,51.9879,51.9879,0.0
2006-10-03 16:10:00,72.16,72.16,72.16,72.16,0.0,51.9879,51.9879,51.9879,51.9879,0.0
2006-10-04 09:30:00,72.05,72.15,72.05,72.13,7500.0,51.9086,51.9807,51.9086,51.9663,7500.0
2006-10-04 09:35:00,72.07,72.07,72.07,72.07,1300.0,51.923,51.923,51.923,51.923,1300.0
2006-10-04 09:40:00,72.07,72.07,72.07,72.07,0.0,51.923,51.923,51.923,51.923,0.0
2006-10-04 09:45:00,72.09,72.11,72.06,72.06,1000.0,51.9375,51.9519,51.9158,51.9158,1000.0
2006-10-04 09:50:00,72.08,72.08,72.08,72.08,200.0,51.9303,51.9303,51.9303,51.9303,200.0
2006-10-04 09:55:00,72.08,72.08,72.08,72.08,0.0,51.9303,51.9303,51.9303,51.9303,0.0
2006-10-04 10:00:00,72.0,72.05,72.0,72.05,300.0,51.8726,51.9086,51.8726,51.9086,300.0
2006-10-04 10:05:00,72.05,72.05,72.05,72.05,0.0,51.9086,51.9086,51.9086,51.9086,0.0
2006-10-04 10:10:00,72.16,72.16,72.16,72.16,700.0,51.9879,51.9879,51.9879,51.9879,700.0
2006-10-04 10:15:00,72.18,72.18,72.18,72.18,700.0,52.0023,52.0023,52.0023,52.0023,700.0
2006-10-04 10:20:00,72.18,72.18,72.18,72.18,0.0,52.0023,52.0023,52.0023,52.0023,0.0
2006-10-04 10:25:00,72.3,72.3,72.3,72.3,100.0,52.0888,52.0888,52.0888,52.0888,100.0
2006-10-04 10:30:00,72.3,72.3,72.3,72.3,0.0,52.0888,52.0888,52.0888,52.0888,0.0
2006-10-04 10:35:00,72.34,72.34,72.34,72.34,100.0,52.1176,52.1176,52.1176,52.1176,100.0
2006-10-04 10:40:00,72.34,72.34,72.34,72.34,0.0,52.1176,52.1176,52.1176,52.1176,0.0
2006-10-04 10:45:00,72.34,72.34,72.34,72.34,0.0,52.1176,52.1176,52.1176,52.1176,0.0
2006-10-04 10:50:00,72.22,72.22,72.22,72.22,600.0,52.0311,52.0311,52.0311,52.0311,600.0
2006-10-04 10:55:00,72.29,72.29,72.29,72.29,1700.0,52.0815,52.0815,52.0815,52.0815,1700.0
2006-10-04 11:00:00,72.29,72.29,72.29,72.29,0.0,52.0815,52.0815,52.0815,52.0815,0.0
2006-10-04 11:05:00,72.29,72.29,72.29,72.29,0.0,52.0815,52.0815,52.0815,52.0815,0.0
2006-10-04 11:10:00,72.27,72.27,72.27,72.27,3500.0,52.0671,52.0671,52.0671,52.0671,3500.0
2006-10-04 11:15:00,72.23,72.25,72.18,72.2,900.0,52.0383,52.0527,52.0023,52.0167,900.0
2006-10-04 11:20:00,72.34,72.34,72.34,72.34,200.0,52.1176,52.1176,52.1176,52.1176,200.0
2006-10-04 11:25:00,72.32,72.4,72.32,72.4,800.0,52.1032,52.1608,52.1032,52.1608,800.0
2006-10-04 11:30:00,72.39,72.46,72.38,72.46,8000.0,52.1536,52.204,52.1464,52.204,8000.0
2006-10-04 11:35:00,72.46,72.46,72.46,72.46,0.0,52.204,52.204,52.204,52.204,0.0
2006-10-04 11:40:00,72.49,72.49,72.49,72.49,5500.0,52.2256,52.2256,52.2256,52.2256,5500.0
2006-10-04 11:45:00,72.49,72.49,72.49,72.49,0.0,52.2256,52.2256,52.2256,52.2256,0.0
2006-10-04 11:50:00,72.49,72.49,72.49,72.49,0.0,52.2256,52.2256,52.2256,52.2256,0.0
2006-10-04 11:55:00,72.47,72.54,72.47,72.54,1800.0,52.2112,52.2617,52.2112,52.2617,1800.0
2006-10-04 12:00:00,72.54,72.54,72.54,72.54,0.0,52.2617,52.2617,52.2617,52.2617,0.0
2006-10-04 12:05:00,72.4,72.4,72.4,72.4,900.0,52.1608,52.1608,52.1608,52.1608,900.0
2006-10-04 12:10:00,72.39,72.45,72.39,72.45,1700.0,52.1536,52.1968,52.1536,52.1968,1700.0
2006-10-04 12:15:00,72.45,72.45,72.45,72.45,0.0,52.1968,52.1968,52.1968,52.1968,0.0
2006-10-04 12:20:00,72.41,72.49,72.4,72.49,6600.0,52.168,52.2256,52.1608,52.2256,6600.0
2006-10-04 12:25:00,72.49,72.49,72.49,72.49,0.0,52.2256,52.2256,52.2256,52.2256,0.0
2006-10-04 12:30:00,72.44,72.44,72.44,72.44,200.0,52.1896,52.1896,52.1896,52.1896,200.0
2006-10-04 12:35:00,72.42,72.42,72.42,72.42,100.0,52.1752,52.1752,52.1752,52.1752,100.0
2006-10-04 12:40:00,72.42,72.48,72.42,72.48,1600.0,52.1752,52.2184,52.1752,52.2184,1600.0
2006-10-04 12:45:00,72.48,72.48,72.48,72.48,1200.0,52.2184,52.2184,52.2184,52.2184,1200.0
2006-10-04 12:50:00,72.48,72.48,72.48,72.48,0.0,52.2184,52.2184,52.2184,52.2184,0.0
2006-10-04 12:55:00,72.48,72.48,72.48,72.48,600.0,52.2184,52.2184,52.2184,52.2184,600.0
2006-10-04 13:00:00,72.39,72.39,72.39,72.39,100.0,52.1536,52.1536,52.1536,52.1536,100.0
2006-10-04 13:05:00,72.44,72.44,72.44,72.44,500.0,52.1896,52.1896,52.1896,52.1896,500.0
2006-10-04 13:10:00,72.4,72.4,72.4,72.4,200.0,52.1608,52.1608,52.1608,52.1608,200.0
2006-10-04 13:15:00,72.4,72.4,72.4,72.4,0.0,52.1608,52.1608,52.1608,52.1608,0.0
2006-10-04 13:20:00,72.44,72.44,72.43,72.43,1100.0,52.1896,52.1896,52.1824,52.1824,1100.0
2006-10-04 13:25:00,72.43,72.51,72.43,72.51,3100.0,52.1824,52.24,52.1824,52.24,3100.0
2006-10-04 13:30:00,72.51,72.63,72.51,72.63,5700.0,52.24,52.3265,52.24,52.3265,5700.0
2006-10-04 13:35:00,72.61,72.61,72.61,72.61,1200.0,52.3121,52.3121,52.3121,52.3121,1200.0
2006-10-04 13:40:00,72.6,72.6,72.56,72.56,600.0,52.3049,52.3049,52.2761,52.2761,600.0
2006-10-04 13:45:00,72.57,72.61,72.57,72.61,1100.0,52.2833,52.3121,52.2833,52.3121,1100.0
2006-10-04 13:50:00,72.56,72.61,72.56,72.61,1500.0,52.2761,52.3121,52.2761,52.3121,1500.0
2006-10-04 13:55:00,72.61,72.61,72.6,72.6,5800.0,52.3121,52.3121,52.3049,52.3049,5800.0
2006-10-04 14:00:00,72.62,72.62,72.62,72.62,1300.0,52.3193,52.3193,52.3193,52.3193,1300.0
2006-10-04 14:05:00,72.62,72.62,72.62,72.62,2200.0,52.3193,52.3193,52.3193,52.3193,2200.0
2006-10-04 14:10:00,72.67,72.71,72.67,72.71,4000.0,52.3553,52.3841,52.3553,52.3841,4000.0
2006-10-04 14:15:00,72.75,72.75,72.71,72.71,200.0,52.413,52.413,52.3841,52.3841,200.0
2006-10-04 14:20:00,72.75,72.79,72.74,72.74,2800.0,52.413,52.4418,52.4058,52.4058,2800.0
2006-10-04 14:25:00,72.72,72.79,72.71,72.79,2800.0,52.3913,52.4418,52.3841,52.4418,2800.0
2006-10-04 14:30:00,72.79,72.79,72.79,72.79,0.0,52.4418,52.4418,52.4418,52.4418,0.0
2006-10-04 14:35:00,72.8,72.8,72.8,72.8,2900.0,52.449,52.449,52.449,52.449,2900.0
2006-10-04 14:40:00,72.79,72.82,72.79,72.82,1800.0,52.4418,52.4634,52.4418,52.4634,1800.0
2006-10-04 14:45:00,72.78,72.86,72.78,72.86,2300.0,52.4346,52.4922,52.4346,52.4922,2300.0
2006-10-04 14:50:00,72.86,72.86,72.81,72.86,2500.0,52.4922,52.4922,52.4562,52.4922,2500.0
2006-10-04 14:55:00,72.84,72.9,72.81,72.88,2800.0,52.4778,52.521,52.4562,52.5066,2800.0
2006-10-04 15:00:00,72.85,72.87,72.85,72.87,4200.0,52.485,52.4994,52.485,52.4994,4200.0
2006-10-04 15:05:00,72.79,72.79,72.79,72.79,100.0,52.4418,52.4418,52.4418,52.4418,100.0
2006-10-04 15:10:00,72.78,72.82,72.78,72.82,13000.0,52.4346,52.4634,52.4346,52.4634,13000.0
2006-10-04 15:15:00,72.8,72.82,72.8,72.81,500.0,52.449,52.4634,52.449,52.4562,500.0
2006-10-04 15:20:00,72.82,72.9,72.81,72.9,4800.0,52.4634,52.521,52.4562,52.521,4800.0
2006-10-04 15:25:00,72.89,72.89,72.83,72.83,400.0,52.5138,52.5138,52.4706,52.4706,400.0
2006-10-04 15:30:00,72.83,72.83,72.79,72.83,2000.0,52.4706,52.4706,52.4418,52.4706,2000.0
2006-10-04 15:35:00,72.79,72.86,72.79,72.84,6000.0,52.4418,52.4922,52.4418,52.4778,6000.0
2006-10-04 15:40:00,72.87,72.94,72.85,72.94,17700.0,52.4994,52.5498,52.485,52.5498,17700.0
2006-10-04 15:45:00,72.94,72.99,72.92,72.99,3000.0,52.5498,52.5859,52.5354,52.5859,3000.0
2006-10-04 15:50:00,72.99,73.02,72.94,73.0,103100.0,52.5859,52.6075,52.5498,52.5931,103100.0
2006-10-04 15:55:00,73.0,73.02,72.94,72.94,83500.0,52.5931,52.6075,52.5498,52.5498,83500.0
2006-10-04 16:00:00,72.94,72.94,72.94,72.94,0.0,52.5498,52.5498,52.5498,52.5498,0.0
2006-10-04 16:05:00,72.94,72.94,72.94,72.94,0.0,52.5498,52.5498,52.5498,52.5498,0.0
2006-10-04 16:10:00,72.94,72.94,72.94,72.94,0.0,52.5498,52.5498,52.5498,52.5498,0.0
2006-10-05 09:30:00,72.9,72.9,72.9,72.9,900.0,52.521,52.521,52.521,52.521,900.0
2006-10-05 09:35:00,72.9,72.9,72.9,72.9,0.0,52.521,52.521,52.521,52.521,0.0
2006-10-05 09:40:00,73.04,73.04,73.04,73.04,500.0,52.6219,52.6219,52.6219,52.6219,500.0
2006-10-05 09:45:00,73.04,73.04,73.04,73.04,100.0,52.6219,52.6219,52.6219,52.6219,100.0
2006-10-05 09:50:00,73.01,73.01,72.99,72.99,6000.0,52.6003,52.6003,52.5859,52.5859,6000.0
2006-10-05 09:55:00,72.99,73.06,72.96,73.06,8300.0,52.5859,52.6363,52.5643,52.6363,8300.0
2006-10-05 10:00:00,73.06,73.06,72.97,72.97,2000.0,52.6363,52.6363,52.5715,52.5715,2000.0
2006-10-05 10:05:00,72.97,72.97,72.97,72.97,800.0,52.5715,52.5715,52.5715,52.5715,800.0
2006-10-05 10:10:00,72.97,72.97,72.91,72.95,3900.0,52.5715,52.5715,52.5282,52.557,3900.0
2006-10-05 10:15:00,72.95,72.95,72.95,72.95,0.0,52.557,52.557,52.557,52.557,0.0
2006-10-05 10:20:00,72.94,72.94,72.94,72.94,2700.0,52.5498,52.5498,52.5498,52.5498,2700.0
2006-10-05 10:25:00,73.0,73.0,72.98,72.98,7000.0,52.5931,52.5931,52.5787,52.5787,7000.0
2006-10-05 10:30:00,72.89,72.94,72.89,72.94,1700.0,52.5138,52.5498,52.5138,52.5498,1700.0
2006-10-05 10:35:00,72.94,72.94,72.94,72.94,1200.0,52.5498,52.5498,52.5498,52.5498,1200.0
2006-10-05 10:40:00,72.94,72.94,72.94,72.94,0.0,52.5498,52.5498,52.5498,52.5498,0.0
2006-10-05 10:45:00,72.94,73.01,72.94,73.01,2900.0,52.5498,52.6003,52.5498,52.6003,2900.0
2006-10-05 10:50:00,73.01,73.01,72.96,72.96,500.0,52.6003,52.6003,52.5643,52.5643,500.0
2006-10-05 10:55:00,72.99,72.99,72.99,72.99,2900.0,52.5859,52.5859,52.5859,52.5859,2900.0
2006-10-05 11:00:00,73.05,73.05,73.05,73.05,700.0,52.6291,52.6291,52.6291,52.6291,700.0
2006-10-05 11:05:00,73.03,73.03,73.03,73.03,100.0,52.6147,52.6147,52.6147,52.6147,100.0
2006-10-05 11:10:00,73.02,73.02,73.02,73.02,100.0,52.6075,52.6075,52.6075,52.6075,100.0
2006-10-05 11:15:00,73.02,73.02,73.02,73.02,0.0,52.6075,52.6075,52.6075,52.6075,0.0
2006-10-05 11:20:00,72.99,72.99,72.99,72.99,500.0,52.5859,52.5859,52.5859,52.5859,500.0
2006-10-05 11:25:00,72.99,72.99,72.99,72.99,1700.0,52.5859,52.5859,52.5859,52.5859,1700.0
2006-10-05 11:30:00,72.98,73.02,72.95,73.02,1200.0,52.5787,52.6075,52.557,52.6075,1200.0
2006-10-05 11:35:00,73.01,73.01,73.01,73.01,200.0,52.6003,52.6003,52.6003,52.6003,200.0
2006-10-05 11:40:00,73.02,73.09,73.02,73.09,4500.0,52.6075,52.6579,52.6075,52.6579,4500.0
2006-10-05 11:45:00,73.14,73.14,73.14,73.14,300.0,52.6939,52.6939,52.6939,52.6939,300.0
2006-10-05 11:50:00,73.14,73.14,73.14,73.14,0.0,52.6939,52.6939,52.6939,52.6939,0.0
2006-10-05 11:55:00,73.07,73.07,73.07,73.07,800.0,52.6435,52.6435,52.6435,52.6435,800.0
2006-10-05 12:00:00,73.0,73.07,73.0,73.07,1800.0,52.5931,52.6435,52.5931,52.6435,1800.0
2006-10-05 12:05:00,73.07,73.07,73.07,73.07,0.0,52.6435,52.6435,52.6435,52.6435,0.0
2006-10-05 12:10:00,73.07,73.07,73.07,73.07,200.0,52.6435,52.6435,52.6435,52.6435,200.0
2006-10-05 12:15:00,73.07,73.07,73.07,73.07,200.0,52.6435,52.6435,52.6435,52.6435,200.0
2006-10-05 12:20:00,73.07,73.07,73.07,73.07,200.0,52.6435,52.6435,52.6435,52.6435,200.0
2006-10-05 12:25:00,73.07,73.07,73.07,73.07,0.0,52.6435,52.6435,52.6435,52.6435,0.0
2006-10-05 12:30:00,73.03,73.03,73.03,73.03,300.0,52.6147,52.6147,52.6147,52.6147,300.0
2006-10-05 12:35:00,73.03,73.03,73.03,73.03,0.0,52.6147,52.6147,52.6147,52.6147,0.0
2006-10-05 12:40:00,72.95,72.95,72.95,72.95,1600.0,52.557,52.557,52.557,52.557,1600.0
2006-10-05 12:45:00,72.95,72.95,72.95,72.95,0.0,52.557,52.557,52.557,52.557,0.0
2006-10-05 12:50:00,72.98,72.98,72.98,72.98,200.0,52.5787,52.5787,52.5787,52.5787,200.0
2006-10-05 12:55:00,72.98,72.98,72.98,72.98,1800.0,52.5787,52.5787,52.5787,52.5787,1800.0
2006-10-05 13:00:00,72.98,72.98,72.98,72.98,0.0,52.5787,52.5787,52.5787,52.5787,0.0
2006-10-05 13:05:00,72.98,72.98,72.98,72.98,1400.0,52.5787,52.5787,52.5787,52.5787,1400.0
2006-10-05 13:10:00,72.98,73.04,72.98,73.04,1200.0,52.5787,52.6219,52.5787,52.6219,1200.0
2006-10-05 13:15:00,73.08,73.11,73.02,73.06,23300.0,52.6507,52.6723,52.6075,52.6363,23300.0
2006-10-05 13:20:00,73.06,73.06,73.06,73.06,0.0,52.6363,52.6363,52.6363,52.6363,0.0
2006-10-05 13:25:00,73.12,73.12,73.1,73.1,500.0,52.6795,52.6795,52.6651,52.6651,500.0
2006-10-05 13:30:00,73.07,73.07,73.06,73.06,300.0,52.6435,52.6435,52.6363,52.6363,300.0
2006-10-05 13:35:00,73.06,73.06,73.06,73.06,2700.0,52.6363,52.6363,52.6363,52.6363,2700.0
2006-10-05 13:40:00,73.11,73.11,73.11,73.11,400.0,52.6723,52.6723,52.6723,52.6723,400.0
2006-10-05 13:45:00,73.11,73.15,73.11,73.15,3100.0,52.6723,52.7011,52.6723,52.7011,3100.0
2006-10-05 13:50:00,73.12,73.12,73.08,73.08,700.0,52.6795,52.6795,52.6507,52.6507,700.0
2006-10-05 13:55:00,73.08,73.08,73.08,73.08,0.0,52.6507,52.6507,52.6507,52.6507,0.0
2006-10-05 14:00:00,73.09,73.09,73.06,73.06,400.0,52.6579,52.6579,52.6363,52.6363,400.0
2006-10-05 14:05:00,73.07,73.07,73.0,73.07,2900.0,52.6435,52.6435,52.5931,52.6435,2900.0
2006-10-05 14:10:00,73.07,73.07,73.07,73.07,3700.0,52.6435,52.6435,52.6435,52.6435,3700.0
2006-10-05 14:15:00,73.1,73.1,73.05,73.05,1600.0,52.6651,52.6651,52.6291,52.6291,1600.0
2006-10-05 14:20:00,73.1,73.1,73.1,73.1,300.0,52.6651,52.6651,52.6651,52.6651,300.0
2006-10-05 14:25:00,73.07,73.09,73.07,73.09,600.0,52.6435,52.6579,52.6435,52.6579,600.0
2006-10-05 14:30:00,73.09,73.09,73.09,73.09,0.0,52.6579,52.6579,52.6579,52.6579,0.0
2006-10-05 14:35:00,73.09,73.09,73.09,73.09,0.0,52.6579,52.6579,52.6579,52.6579,0.0
2006-10-05 14:40:00,73.06,73.06,73.06,73.06,100.0,52.6363,52.6363,52.6363,52.6363,100.0
2006-10-05 14:45:00,73.06,73.06,73.06,73.06,0.0,52.6363,52.6363,52.6363,52.6363,0.0
2006-10-05 14:50:00,73.06,73.06,73.06,73.06,0.0,52.6363,52.6363,52.6363,52.6363,0.0
2006-10-05 14:55:00,73.14,73.14,73.14,73.14,200.0,52.6939,52.6939,52.6939,52.6939,200.0
2006-10-05 15:00:00,73.16,73.17,73.14,73.16,2900.0,52.7083,52.7155,52.6939,52.7083,2900.0
2006-10-05 15:05:00,73.23,73.23,73.22,73.22,2000.0,52.7588,52.7588,52.7516,52.7516,2000.0
2006-10-05 15:10:00,73.22,73.23,73.21,73.21,1000.0,52.7516,52.7588,52.7444,52.7444,1000.0
2006-10-05 15:15:00,73.29,73.29,73.21,73.21,700.0,52.802,52.802,52.7444,52.7444,700.0
2006-10-05 15:20:00,73.21,73.21,73.21,73.21,600.0,52.7444,52.7444,52.7444,52.7444,600.0
2006-10-05 15:25:00,73.26,73.29,73.26,73.28,3200.0,52.7804,52.802,52.7804,52.7948,3200.0
2006-10-05 15:30:00,73.28,73.28,73.19,73.19,2900.0,52.7948,52.7948,52.73,52.73,2900.0
2006-10-05 15:35:00,73.19,73.19,73.19,73.19,0.0,52.73,52.73,52.73,52.73,0.0
2006-10-05 15:40:00,73.23,73.23,73.23,73.23,100.0,52.7588,52.7588,52.7588,52.7588,100.0
2006-10-05 15:45:00,73.23,73.23,73.23,73.23,0.0,52.7588,52.7588,52.7588,52.7588,0.0
2006-10-05 15:50:00,73.26,73.26,73.26,73.26,200.0,52.7804,52.7804,52.7804,52.7804,200.0
2006-10-05 15:55:00,73.26,73.27,73.25,73.25,6300.0,52.7804,52.7876,52.7732,52.7732,6300.0
2006-10-05 16:00:00,73.25,73.25,73.25,73.25,0.0,52.7732,52.7732,52.7732,52.7732,0.0
2006-10-05 16:05:00,73.25,73.25,73.25,73.25,0.0,52.7732,52.7732,52.7732,52.7732,0.0
2006-10-05 16:10:00,73.25,73.25,73.25,73.25,300.0,52.7732,52.7732,52.7732,52.7732,300.0
2006-10-06 09:30:00,72.96,72.96,72.96,72.96,600.0,52.5643,52.5643,52.5643,52.5643,600.0
2006-10-06 09:35:00,72.78,72.8,72.78,72.8,8500.0,52.4346,52.449,52.4346,52.449,8500.0
2006-10-06 09:40:00,72.8,72.8,72.8,72.8,0.0,52.449,52.449,52.449,52.449,0.0
2006-10-06 09:45:00,72.81,72.81,72.81,72.81,100.0,52.4562,52.4562,52.4562,52.4562,100.0
2006-10-06 09:50:00,72.83,72.83,72.83,72.83,300.0,52.4706,52.4706,52.4706,52.4706,300.0
2006-10-06 09:55:00,72.89,72.89,72.89,72.89,400.0,52.5138,52.5138,52.5138,52.5138,400.0
2006-10-06 10:00:00,72.87,72.87,72.76,72.78,400.0,52.4994,52.4994,52.4202,52.4346,400.0
2006-10-06 10:05:00,72.78,72.78,72.78,72.78,0.0,52.4346,52.4346,52.4346,52.4346,0.0
2006-10-06 10:10:00,72.95,72.95,72.95,72.95,200.0,52.557,52.557,52.557,52.557,200.0
2006-10-06 10:15:00,72.95,72.95,72.95,72.95,0.0,52.557,52.557,52.557,52.557,0.0
2006-10-06 10:20:00,72.95,72.95,72.95,72.95,0.0,52.557,52.557,52.557,52.557,0.0
2006-10-06 10:25:00,72.89,72.89,72.89,72.89,100.0,52.5138,52.5138,52.5138,52.5138,100.0
2006-10-06 10:30:00,72.89,72.89,72.89,72.89,0.0,52.5138,52.5138,52.5138,52.5138,0.0
2006-10-06 10:35:00,72.85,72.91,72.84,72.86,6400.0,52.485,52.5282,52.4778,52.4922,6400.0
2006-10-06 10:40:00,72.83,72.83,72.83,72.83,300.0,52.4706,52.4706,52.4706,52.4706,300.0
2006-10-06 10:45:00,72.9,72.99,72.9,72.99,2700.0,52.521,52.5859,52.521,52.5859,2700.0
2006-10-06 10:50:00,72.99,72.99,72.99,72.99,0.0,52.5859,52.5859,52.5859,52.5859,0.0
2006-10-06 10:55:00,72.98,72.98,72.98,72.98,100.0,52.5787,52.5787,52.5787,52.5787,100.0
2006-10-06 11:00:00,72.97,72.97,72.97,72.97,1700.0,52.5715,52.5715,52.5715,52.5715,1700.0
2006-10-06 11:05:00,72.97,72.98,72.97,72.97,5100.0,52.5715,52.5787,52.5715,52.5715,5100.0
2006-10-06 11:10:00,72.95,72.96,72.95,72.96,1100.0,52.557,52.5643,52.557,52.5643,1100.0
2006-10-06 11:15:00,72.97,73.0,72.97,73.0,300.0,52.5715,52.5931,52.5715,52.5931,300.0
2006-10-06 11:20:00,73.0,73.0,73.0,73.0,200.0,52.5931,52.5931,52.5931,52.5931,200.0
2006-10-06 11:25:00,72.94,72.94,72.94,72.94,100.0,52.5498,52.5498,52.5498,52.5498,100.0
2006-10-06 11:30:00,73.04,73.04,73.04,73.04,100.0,52.6219,52.6219,52.6219,52.6219,100.0
2006-10-06 11:35:00,73.04,73.04,73.04,73.04,0.0,52.6219,52.6219,52.6219,52.6219,0.0
2006-10-06 11:40:00,73.0,73.0,73.0,73.0,100.0,52.5931,52.5931,52.5931,52.5931,100.0
2006-10-06 11:45:00,72.96,72.96,72.92,72.92,600.0,52.5643,52.5643,52.5354,52.5354,600.0
2006-10-06 11:50:00,72.92,72.92,72.92,72.92,0.0,52.5354,52.5354,52.5354,52.5354,0.0
2006-10-06 11:55:00,72.92,72.92,72.92,72.92,0.0,52.5354,52.5354,52.5354,52.5354,0.0
2006-10-06 12:00:00,72.87,72.92,72.87,72.92,1200.0,52.4994,52.5354,52.4994,52.5354,1200.0
2006-10-06 12:05:00,72.86,72.86,72.86,72.86,200.0,52.4922,52.4922,52.4922,52.4922,200.0
2006-10-06 12:10:00,72.86,72.86,72.86,72.86,0.0,52.4922,52.4922,52.4922,52.4922,0.0
2006-10-06 12:15:00,72.86,72.86,72.86,72.86,0.0,52.4922,52.4922,52.4922,52.4922,0.0
2006-10-06 12:20:00,72.86,72.86,72.85,72.85,2300.0,52.4922,52.4922,52.485,52.485,2300.0
2006-10-06 12:25:00,72.85,72.85,72.85,72.85,0.0,52.485,52.485,52.485,52.485,0.0
2006-10-06 12:30:00,72.88,72.88,72.88,72.88,400.0,52.5066,52.5066,52.5066,52.5066,400.0
2006-10-06 12:35:00,72.8,72.8,72.8,72.8,100.0,52.449,52.449,52.449,52.449,100.0
2006-10-06 12:40:00,72.8,72.8,72.8,72.8,0.0,52.449,52.449,52.449,52.449,0.0
2006-10-06 12:45:00,72.78,72.88,72.78,72.88,400.0,52.4346,52.5066,52.4346,52.5066,400.0
2006-10-06 12:50:00,72.84,72.89,72.84,72.89,900.0,52.4778,52.5138,52.4778,52.5138,900.0
2006-10-06 12:55:00,72.93,72.93,72.93,72.93,200.0,52.5426,52.5426,52.5426,52.5426,200.0
2006-10-06 13:00:00,72.92,72.92,72.92,72.92,300.0,52.5354,52.5354,52.5354,52.5354,300.0
2006-10-06 13:05:00,72.92,72.92,72.92,72.92,0.0,52.5354,52.5354,52.5354,52.5354,0.0
2006-10-06 13:10:00,72.92,72.92,72.92,72.92,0.0,52.5354,52.5354,52.5354,52.5354,0.0
2006-10-06 13:15:00,72.92,72.92,72.92,72.92,0.0,52.5354,52.5354,52.5354,52.5354,0.0
2006-10-06 13:20:00,72.92,72.92,72.92,72.92,0.0,52.5354,52.5354,52.5354,52.5354,0.0
2006-10-06 13:25:00,72.92,72.92,72.92,72.92,200.0,52.5354,52.5354,52.5354,52.5354,200.0
2006-10-06 13:30:00,72.92,72.92,72.92,72.92,0.0,52.5354,52.5354,52.5354,52.5354,0.0
2006-10-06 13:35:00,72.93,72.93,72.93,72.93,900.0,52.5426,52.5426,52.5426,52.5426,900.0
2006-10-06 13:40:00,72.84,72.84,72.84,72.84,1300.0,52.4778,52.4778,52.4778,52.4778,1300.0
2006-10-06 13:45:00,72.84,72.84,72.84,72.84,0.0,52.4778,52.4778,52.4778,52.4778,0.0
2006-10-06 13:50:00,72.84,72.84,72.84,72.84,0.0,52.4778,52.4778,52.4778,52.4778,0.0
2006-10-06 13:55:00,72.84,72.84,72.84,72.84,0.0,52.4778,52.4778,52.4778,52.4778,0.0
2006-10-06 14:00:00,73.02,73.02,73.02,73.02,400.0,52.6075,52.6075,52.6075,52.6075,400.0
2006-10-06 14:05:00,73.02,73.02,73.02,73.02,0.0,52.6075,52.6075,52.6075,52.6075,0.0
2006-10-06 14:10:00,73.01,73.01,73.01,73.01,100.0,52.6003,52.6003,52.6003,52.6003,100.0
2006-10-06 14:15:00,73.01,73.01,73.01,73.01,100.0,52.6003,52.6003,52.6003,52.6003,100.0
2006-10-06 14:20:00,73.01,73.01,73.01,73.01,0.0,52.6003,52.6003,52.6003,52.6003,0.0
2006-10-06 14:25:00,73.01,73.01,73.01,73.01,0.0,52.6003,52.6003,52.6003,52.6003,0.0
2006-10-06 14:30:00,72.99,72.99,72.99,72.99,100.0,52.5859,52.5859,52.5859,52.5859,100.0
2006-10-06 14:35:00,73.04,73.04,73.04,73.04,100.0,52.6219,52.6219,52.6219,52.6219,100.0
2006-10-06 14:40:00,73.09,73.09,73.09,73.09,2000.0,52.6579,52.6579,52.6579,52.6579,2000.0
2006-10-06 14:45:00,73.08,73.09,73.08,73.09,1200.0,52.6507,52.6579,52.6507,52.6579,1200.0
2006-10-06 14:50:00,73.09,73.09,73.09,73.09,0.0,52.6579,52.6579,52.6579,52.6579,0.0
2006-10-06 14:55:00,73.12,73.13,73.05,73.05,1100.0,52.6795,52.6867,52.6291,52.6291,1100.0
2006-10-06 15:00:00,73.05,73.05,73.05,73.05,100.0,52.6291,52.6291,52.6291,52.6291,100.0
2006-10-06 15:05:00,73.07,73.07,73.07,73.07,200.0,52.6435,52.6435,52.6435,52.6435,200.0
2006-10-06 15:10:00,73.07,73.07,73.07,73.07,0.0,52.6435,52.6435,52.6435,52.6435,0.0
2006-10-06 15:15:00,72.98,72.98,72.98,72.98,400.0,52.5787,52.5787,52.5787,52.5787,400.0
2006-10-06 15:20:00,72.97,72.97,72.97,72.97,100.0,52.5715,52.5715,52.5715,52.5715,100.0
2006-10-06 15:25:00,73.01,73.01,73.01,73.01,200.0,52.6003,52.6003,52.6003,52.6003,200.0
2006-10-06 15:30:00,72.95,72.95,72.95,72.95,200.0,52.557,52.557,52.557,52.557,200.0
2006-10-06 15:35:00,72.94,72.94,72.94,72.94,200.0,52.5498,52.5498,52.5498,52.5498,200.0
2006-10-06 15:40:00,72.94,72.94,72.94,72.94,0.0,52.5498,52.5498,52.5498,52.5498,0.0
2006-10-06 15:45:00,73.0,73.0,73.0,73.0,300.0,52.5931,52.5931,52.5931,52.5931,300.0
2006-10-06 15:50:00,73.01,73.03,73.01,73.03,400.0,52.6003,52.6147,52.6003,52.6147,400.0
2006-10-06 15:55:00,73.05,73.1,73.0,73.1,5500.0,52.6291,52.6651,52.5931,52.6651,5500.0
2006-10-06 16:00:00,73.1,73.1,73.1,73.1,0.0,52.6651,52.6651,52.6651,52.6651,0.0
2006-10-06 16:05:00,73.1,73.1,73.1,73.1,0.0,52.6651,52.6651,52.6651,52.6651,0.0
2006-10-06 16:10:00,73.1,73.1,73.1,73.1,0.0,52.6651,52.6651,52.6651,52.6651,0.0
2006-10-09 09:30:00,73.06,73.06,72.96,72.96,7200.0,52.6363,52.6363,52.5643,52.5643,7200.0
2006-10-09 09:35:00,72.96,72.96,72.96,72.96,0.0,52.5643,52.5643,52.5643,52.5643,0.0
2006-10-09 09:40:00,72.96,72.96,72.96,72.96,0.0,52.5643,52.5643,52.5643,52.5643,0.0
2006-10-09 09:45:00,72.94,72.94,72.94,72.94,4000.0,52.5498,52.5498,52.5498,52.5498,4000.0
2006-10-09 09:50:00,73.01,73.01,72.91,72.91,900.0,52.6003,52.6003,52.5282,52.5282,900.0
2006-10-09 09:55:00,72.91,72.91,72.91,72.91,0.0,52.5282,52.5282,52.5282,52.5282,0.0
2006-10-09 10:00:00,72.91,72.91,72.91,72.91,0.0,52.5282,52.5282,52.5282,52.5282,0.0
2006-10-09 10:05:00,72.97,73.03,72.97,73.03,7000.0,52.5715,52.6147,52.5715,52.6147,7000.0
2006-10-09 10:10:00,73.03,73.03,73.03,73.03,0.0,52.6147,52.6147,52.6147,52.6147,0.0
2006-10-09 10:15:00,72.99,72.99,72.99,72.99,100.0,52.5859,52.5859,52.5859,52.5859,100.0
2006-10-09 10:20:00,72.99,72.99,72.99,72.99,0.0,52.5859,52.5859,52.5859,52.5859,0.0
2006-10-09 10:25:00,73.01,73.01,72.91,72.91,600.0,52.6003,52.6003,52.5282,52.5282,600.0
2006-10-09 10:30:00,72.91,72.91,72.91,72.91,0.0,52.5282,52.5282,52.5282,52.5282,0.0
2006-10-09 10:35:00,72.91,72.91,72.91,72.91,0.0,52.5282,52.5282,52.5282,52.5282,0.0
2006-10-09 10:40:00,72.91,72.91,72.91,72.91,0.0,52.5282,52.5282,52.5282,52.5282,0.0
2006-10-09 10:45:00,72.95,72.95,72.95,72.95,100.0,52.557,52.557,52.557,52.557,100.0
2006-10-09 10:50:00,73.0,73.0,73.0,73.0,200.0,52.5931,52.5931,52.5931,52.5931,200.0
2006-10-09 10:55:00,73.05,73.05,73.05,73.05,200.0,52.6291,52.6291,52.6291,52.6291,200.0
2006-10-09 11:00:00,73.05,73.05,73.05,73.05,0.0,52.6291,52.6291,52.6291,52.6291,0.0
2006-10-09 11:05:00,72.96,72.96,72.96,72.96,100.0,52.5643,52.5643,52.5643,52.5643,100.0
2006-10-09 11:10:00,72.96,72.96,72.96,72.96,0.0,52.5643,52.5643,52.5643,52.5643,0.0
2006-10-09 11:15:00,72.96,72.96,72.96,72.96,0.0,52.5643,52.5643,52.5643,52.5643,0.0
2006-10-09 11:20:00,72.96,72.96,72.96,72.96,0.0,52.5643,52.5643,52.5643,52.5643,0.0
2006-10-09 11:25:00,72.96,72.96,72.96,72.96,0.0,52.5643,52.5643,52.5643,52.5643,0.0
2006-10-09 11:30:00,73.07,73.07,73.07,73.07,100.0,52.6435,52.6435,52.6435,52.6435,100.0
2006-10-09 11:35:00,73.07,73.07,73.07,73.07,0.0,52.6435,52.6435,52.6435,52.6435,0.0
2006-10-09 11:40:00,73.07,73.07,73.07,73.07,0.0,52.6435,52.6435,52.6435,52.6435,0.0
2006-10-09 11:45:00,73.17,73.17,73.17,73.17,100.0,52.7155,52.7155,52.7155,52.7155,100.0
2006-10-09 11:50:00,73.17,73.17,73.17,73.17,0.0,52.7155,52.7155,52.7155,52.7155,0.0
2006-10-09 11:55:00,73.17,73.17,73.17,73.17,0.0,52.7155,52.7155,52.7155,52.7155,0.0
2006-10-09 12:00:00,73.17,73.17,73.17,73.17,0.0,52.7155,52.7155,52.7155,52.7155,0.0
2006-10-09 12:05:00,73.09,73.09,73.09,73.09,300.0,52.6579,52.6579,52.6579,52.6579,300.0
2006-10-09 12:10:00,73.09,73.09,73.09,73.09,0.0,52.6579,52.6579,52.6579,52.6579,0.0
2006-10-09 12:15:00,73.09,73.09,73.09,73.09,0.0,52.6579,52.6579,52.6579,52.6579,0.0
2006-10-09 12:20:00,73.09,73.09,73.09,73.09,0.0,52.6579,52.6579,52.6579,52.6579,0.0
2006-10-09 12:25:00,73.09,73.09,73.09,73.09,0.0,52.6579,52.6579,52.6579,52.6579,0.0
2006-10-09 12:30:00,73.09,73.09,73.09,73.09,0.0,52.6579,52.6579,52.6579,52.6579,0.0
2006-10-09 12:35:00,73.15,73.15,73.14,73.14,700.0,52.7011,52.7011,52.6939,52.6939,700.0
2006-10-09 12:40:00,73.14,73.14,73.14,73.14,0.0,52.6939,52.6939,52.6939,52.6939,0.0
2006-10-09 12:45:00,73.11,73.18,73.11,73.18,700.0,52.6723,52.7228,52.6723,52.7228,700.0
2006-10-09 12:50:00,73.18,73.18,73.18,73.18,0.0,52.7228,52.7228,52.7228,52.7228,0.0
2006-10-09 12:55:00,73.11,73.11,73.11,73.11,100.0,52.6723,52.6723,52.6723,52.6723,100.0
2006-10-09 13:00:00,73.11,73.11,73.11,73.11,0.0,52.6723,52.6723,52.6723,52.6723,0.0
2006-10-09 13:05:00,73.11,73.11,73.11,73.11,0.0,52.6723,52.6723,52.6723,52.6723,0.0
2006-10-09 13:10:00,73.19,73.21,73.19,73.21,700.0,52.73,52.7444,52.73,52.7444,700.0
2006-10-09 13:15:00,73.14,73.14,73.14,73.14,500.0,52.6939,52.6939,52.6939,52.6939,500.0
2006-10-09 13:20:00,73.15,73.15,73.15,73.15,400.0,52.7011,52.7011,52.7011,52.7011,400.0
2006-10-09 13:25:00,73.15,73.25,73.15,73.25,1400.0,52.7011,52.7732,52.7011,52.7732,1400.0
2006-10-09 13:30:00,73.25,73.25,73.25,73.25,0.0,52.7732,52.7732,52.7732,52.7732,0.0
2006-10-09 13:35:00,73.19,73.24,73.19,73.24,700.0,52.73,52.766,52.73,52.766,700.0
2006-10-09 13:40:00,73.24,73.24,73.24,73.24,0.0,52.766,52.766,52.766,52.766,0.0
2006-10-09 13:45:00,73.19,73.19,73.19,73.19,400.0,52.73,52.73,52.73,52.73,400.0
2006-10-09 13:50:00,73.19,73.19,73.19,73.19,100.0,52.73,52.73,52.73,52.73,100.0
2006-10-09 13:55:00,73.19,73.19,73.19,73.19,0.0,52.73,52.73,52.73,52.73,0.0
2006-10-09 14:00:00,73.17,73.17,73.17,73.17,300.0,52.7155,52.7155,52.7155,52.7155,300.0
2006-10-09 14:05:00,73.19,73.19,73.14,73.14,600.0,52.73,52.73,52.6939,52.6939,600.0
2006-10-09 14:10:00,73.14,73.14,73.14,73.14,0.0,52.6939,52.6939,52.6939,52.6939,0.0
2006-10-09 14:15:00,73.18,73.18,73.18,73.18,300.0,52.7228,52.7228,52.7228,52.7228,300.0
2006-10-09 14:20:00,73.18,73.18,73.17,73.17,2200.0,52.7228,52.7228,52.7155,52.7155,2200.0
2006-10-09 14:25:00,73.17,73.21,73.17,73.21,1600.0,52.7155,52.7444,52.7155,52.7444,1600.0
2006-10-09 14:30:00,73.21,73.21,73.21,73.21,0.0,52.7444,52.7444,52.7444,52.7444,0.0
2006-10-09 14:35:00,73.25,73.25,73.18,73.19,1100.0,52.7732,52.7732,52.7228,52.73,1100.0
2006-10-09 14:40:00,73.25,73.25,73.25,73.25,500.0,52.7732,52.7732,52.7732,52.7732,500.0
2006-10-09 14:45:00,73.23,73.28,73.23,73.28,4400.0,52.7588,52.7948,52.7588,52.7948,4400.0
2006-10-09 14:50:00,73.28,73.28,73.28,73.28,0.0,52.7948,52.7948,52.7948,52.7948,0.0
2006-10-09 14:55:00,73.26,73.26,73.25,73.26,500.0,52.7804,52.7804,52.7732,52.7804,500.0
2006-10-09 15:00:00,73.2,73.26,73.2,73.26,200.0,52.7372,52.7804,52.7372,52.7804,200.0
2006-10-09 15:05:00,73.23,73.23,73.14,73.14,7600.0,52.7588,52.7588,52.6939,52.6939,7600.0
2006-10-09 15:10:00,73.16,73.16,73.16,73.16,400.0,52.7083,52.7083,52.7083,52.7083,400.0
2006-10-09 15:15:00,73.16,73.16,73.16,73.16,0.0,52.7083,52.7083,52.7083,52.7083,0.0
2006-10-09 15:20:00,73.11,73.11,73.11,73.11,300.0,52.6723,52.6723,52.6723,52.6723,300.0
2006-10-09 15:25:00,73.15,73.15,73.15,73.15,300.0,52.7011,52.7011,52.7011,52.7011,300.0
2006-10-09 15:30:00,73.15,73.15,73.15,73.15,0.0,52.7011,52.7011,52.7011,52.7011,0.0
2006-10-09 15:35:00,73.16,73.16,73.16,73.16,100.0,52.7083,52.7083,52.7083,52.7083,100.0
2006-10-09 15:40:00,73.16,73.16,73.16,73.16,0.0,52.7083,52.7083,52.7083,52.7083,0.0
2006-10-09 15:45:00,73.16,73.16,73.16,73.16,0.0,52.7083,52.7083,52.7083,52.7083,0.0
2006-10-09 15:50:00,73.16,73.16,73.16,73.16,0.0,52.7083,52.7083,52.7083,52.7083,0.0
2006-10-09 15:55:00,73.13,73.14,73.13,73.14,1100.0,52.6867,52.6939,52.6867,52.6939,1100.0
2006-10-09 16:00:00,73.18,73.18,73.18,73.18,800.0,52.7228,52.7228,52.7228,52.7228,800.0
2006-10-09 16:05:00,73.18,73.18,73.18,73.18,0.0,52.7228,52.7228,52.7228,52.7228,0.0
2006-10-09 16:10:00,73.18,73.18,73.18,73.18,0.0,52.7228,52.7228,52.7228,52.7228,0.0
2006-10-10 09:30:00,73.14,73.21,73.14,73.21,2500.0,52.6939,52.7444,52.6939,52.7444,2500.0
2006-10-10 09:35:00,73.25,73.25,73.25,73.25,100.0,52.7732,52.7732,52.7732,52.7732,100.0
2006-10-10 09:40:00,73.27,73.31,73.21,73.21,400.0,52.7876,52.8164,52.7444,52.7444,400.0
2006-10-10 09:45:00,73.15,73.15,73.15,73.15,100.0,52.7011,52.7011,52.7011,52.7011,100.0
2006-10-10 09:50:00,73.15,73.15,73.15,73.15,0.0,52.7011,52.7011,52.7011,52.7011,0.0
2006-10-10 09:55:00,73.22,73.22,73.14,73.14,1600.0,52.7516,52.7516,52.6939,52.6939,1600.0
2006-10-10 10:00:00,73.14,73.14,73.14,73.14,0.0,52.6939,52.6939,52.6939,52.6939,0.0
2006-10-10 10:05:00,73.14,73.14,73.14,73.14,300.0,52.6939,52.6939,52.6939,52.6939,300.0
2006-10-10 10:10:00,73.18,73.18,73.18,73.18,200.0,52.7228,52.7228,52.7228,52.7228,200.0
2006-10-10 10:15:00,73.15,73.15,73.15,73.15,100.0,52.7011,52.7011,52.7011,52.7011,100.0
2006-10-10 10:20:00,73.13,73.13,73.13,73.13,600.0,52.6867,52.6867,52.6867,52.6867,600.0
2006-10-10 10:25:00,73.12,73.16,73.12,73.15,1800.0,52.6795,52.7083,52.6795,52.7011,1800.0
2006-10-10 10:30:00,73.14,73.2,73.14,73.2,300.0,52.6939,52.7372,52.6939,52.7372,300.0
2006-10-10 10:35:00,73.16,73.22,73.16,73.22,400.0,52.7083,52.7516,52.7083,52.7516,400.0
2006-10-10 10:40:00,73.22,73.22,73.22,73.22,0.0,52.7516,52.7516,52.7516,52.7516,0.0
2006-10-10 10:45:00,73.2,73.2,73.2,73.2,500.0,52.7372,52.7372,52.7372,52.7372,500.0
2006-10-10 10:50:00,73.19,73.24,73.19,73.24,500.0,52.73,52.766,52.73,52.766,500.0
2006-10-10 10:55:00,73.24,73.24,73.23,73.23,2300.0,52.766,52.766,52.7588,52.7588,2300.0
2006-10-10 11:00:00,73.23,73.23,73.23,73.23,0.0,52.7588,52.7588,52.7588,52.7588,0.0
2006-10-10 11:05:00,73.23,73.27,73.23,73.27,500.0,52.7588,52.7876,52.7588,52.7876,500.0
2006-10-10 11:10:00,73.28,73.28,73.28,73.28,400.0,52.7948,52.7948,52.7948,52.7948,400.0
2006-10-10 11:15:00,73.32,73.32,73.32,73.32,200.0,52.8236,52.8236,52.8236,52.8236,200.0
2006-10-10 11:20:00,73.3,73.33,73.3,73.33,400.0,52.8092,52.8308,52.8092,52.8308,400.0
2006-10-10 11:25:00,73.33,73.33,73.33,73.33,0.0,52.8308,52.8308,52.8308,52.8308,0.0
2006-10-10 11:30:00,73.37,73.37,73.37,73.37,100.0,52.8596,52.8596,52.8596,52.8596,100.0
2006-10-10 11:35:00,73.25,73.3,73.25,73.3,2200.0,52.7732,52.8092,52.7732,52.8092,2200.0
2006-10-10 11:40:00,73.26,73.26,73.26,73.26,700.0,52.7804,52.7804,52.7804,52.7804,700.0
2006-10-10 11:45:00,73.24,73.24,73.24,73.24,100.0,52.766,52.766,52.766,52.766,100.0
2006-10-10 11:50:00,73.28,73.28,73.28,73.28,400.0,52.7948,52.7948,52.7948,52.7948,400.0
2006-10-10 11:55:00,73.28,73.28,73.28,73.28,0.0,52.7948,52.7948,52.7948,52.7948,0.0
2006-10-10 12:00:00,73.27,73.27,73.27,73.27,13800.0,52.7876,52.7876,52.7876,52.7876,13800.0
2006-10-10 12:05:00,73.33,73.33,73.33,73.33,100.0,52.8308,52.8308,52.8308,52.8308,100.0
2006-10-10 12:10:00,73.33,73.33,73.33,73.33,0.0,52.8308,52.8308,52.8308,52.8308,0.0
2006-10-10 12:15:00,73.21,73.21,73.21,73.21,700.0,52.7444,52.7444,52.7444,52.7444,700.0
2006-10-10 12:20:00,73.24,73.24,73.24,73.24,200.0,52.766,52.766,52.766,52.766,200.0
2006-10-10 12:25:00,73.24,73.24,73.24,73.24,0.0,52.766,52.766,52.766,52.766,0.0
2006-10-10 12:30:00,73.24,73.24,73.24,73.24,0.0,52.766,52.766,52.766,52.766,0.0
2006-10-10 12:35:00,73.14,73.14,73.14,73.14,200.0,52.6939,52.6939,52.6939,52.6939,200.0
2006-10-10 12:40:00,73.14,73.18,73.14,73.18,6400.0,52.6939,52.7228,52.6939,52.7228,6400.0
2006-10-10 12:45:00,73.18,73.18,73.18,73.18,0.0,52.7228,52.7228,52.7228,52.7228,0.0
2006-10-10 12:50:00,73.18,73.18,73.12,73.12,200.0,52.7228,52.7228,52.6795,52.6795,200.0
2006-10-10 12:55:00,73.16,73.16,73.16,73.16,100.0,52.7083,52.7083,52.7083,52.7083,100.0
2006-10-10 13:00:00,73.16,73.16,73.16,73.16,0.0,52.7083,52.7083,52.7083,52.7083,0.0
2006-10-10 13:05:00,73.16,73.16,73.16,73.16,0.0,52.7083,52.7083,52.7083,52.7083,0.0
2006-10-10 13:10:00,73.23,73.23,73.23,73.23,300.0,52.7588,52.7588,52.7588,52.7588,300.0
2006-10-10 13:15:00,73.2,73.2,73.16,73.16,200.0,52.7372,52.7372,52.7083,52.7083,200.0
2006-10-10 13:20:00,73.13,73.13,73.13,73.13,300.0,52.6867,52.6867,52.6867,52.6867,300.0
2006-10-10 13:25:00,73.13,73.13,73.13,73.13,0.0,52.6867,52.6867,52.6867,52.6867,0.0
2006-10-10 13:30:00,73.14,73.14,73.14,73.14,300.0,52.6939,52.6939,52.6939,52.6939,300.0
2006-10-10 13:35:00,73.16,73.16,73.15,73.15,300.0,52.7083,52.7083,52.7011,52.7011,300.0
2006-10-10 13:40:00,73.09,73.1,73.09,73.1,600.0,52.6579,52.6651,52.6579,52.6651,600.0
2006-10-10 13:45:00,73.09,73.09,73.09,73.09,800.0,52.6579,52.6579,52.6579,52.6579,800.0
2006-10-10 13:50:00,73.13,73.13,73.13,73.13,300.0,52.6867,52.6867,52.6867,52.6867,300.0
2006-10-10 13:55:00,73.13,73.13,73.08,73.08,1400.0,52.6867,52.6867,52.6507,52.6507,1400.0
2006-10-10 14:00:00,73.12,73.12,73.12,73.12,500.0,52.6795,52.6795,52.6795,52.6795,500.0
2006-10-10 14:05:00,73.15,73.15,73.13,73.13,700.0,52.7011,52.7011,52.6867,52.6867,700.0
2006-10-10 14:10:00,73.11,73.15,73.11,73.15,500.0,52.6723,52.7011,52.6723,52.7011,500.0
2006-10-10 14:15:00,73.15,73.15,73.15,73.15,0.0,52.7011,52.7011,52.7011,52.7011,0.0
2006-10-10 14:20:00,73.12,73.16,73.12,73.15,3900.0,52.6795,52.7083,52.6795,52.7011,3900.0
2006-10-10 14:25:00,73.15,73.15,73.15,73.15,0.0,52.7011,52.7011,52.7011,52.7011,0.0
2006-10-10 14:30:00,73.15,73.15,73.15,73.15,0.0,52.7011,52.7011,52.7011,52.7011,0.0
2006-10-10 14:35:00,73.15,73.15,73.15,73.15,800.0,52.7011,52.7011,52.7011,52.7011,800.0
2006-10-10 14:40:00,73.16,73.19,73.16,73.19,800.0,52.7083,52.73,52.7083,52.73,800.0
2006-10-10 14:45:00,73.21,73.26,73.21,73.26,700.0,52.7444,52.7804,52.7444,52.7804,700.0
2006-10-10 14:50:00,73.22,73.26,73.22,73.26,1600.0,52.7516,52.7804,52.7516,52.7804,1600.0
2006-10-10 14:55:00,73.24,73.24,73.24,73.24,2700.0,52.766,52.766,52.766,52.766,2700.0
2006-10-10 15:00:00,73.29,73.29,73.29,73.29,200.0,52.802,52.802,52.802,52.802,200.0
2006-10-10 15:05:00,73.3,73.3,73.28,73.28,600.0,52.8092,52.8092,52.7948,52.7948,600.0
2006-10-10 15:10:00,73.28,73.28,73.28,73.28,0.0,52.7948,52.7948,52.7948,52.7948,0.0
2006-10-10 15:15:00,73.18,73.18,73.17,73.17,2300.0,52.7228,52.7228,52.7155,52.7155,2300.0
2006-10-10 15:20:00,73.21,73.21,73.21,73.21,100.0,52.7444,52.7444,52.7444,52.7444,100.0
2006-10-10 15:25:00,73.3,73.3,73.29,73.29,900.0,52.8092,52.8092,52.802,52.802,900.0
2006-10-10 15:30:00,73.3,73.3,73.3,73.3,500.0,52.8092,52.8092,52.8092,52.8092,500.0
2006-10-10 15:35:00,73.3,73.3,73.3,73.3,0.0,52.8092,52.8092,52.8092,52.8092,0.0
2006-10-10 15:40:00,73.25,73.3,73.25,73.3,200.0,52.7732,52.8092,52.7732,52.8092,200.0
2006-10-10 15:45:00,73.34,73.34,73.34,73.34,200.0,52.838,52.838,52.838,52.838,200.0
2006-10-10 15:50:00,73.32,73.33,73.27,73.33,300.0,52.8236,52.8308,52.7876,52.8308,300.0
2006-10-10 15:55:00,73.32,73.32,73.25,73.32,1800.0,52.8236,52.8236,52.7732,52.8236,1800.0
2006-10-10 16:00:00,73.34,73.34,73.34,73.34,500.0,52.838,52.838,52.838,52.838,500.0
2006-10-10 16:05:00,73.34,73.34,73.34,73.34,0.0,52.838,52.838,52.838,52.838,0.0
2006-10-10 16:10:00,73.34,73.34,73.34,73.34,0.0,52.838,52.838,52.838,52.838,0.0
2006-10-11 09:30:00,73.09,73.09,73.09,73.09,500.0,52.6579,52.6579,52.6579,52.6579,500.0
2006-10-11 09:35:00,73.09,73.09,73.09,73.09,0.0,52.6579,52.6579,52.6579,52.6579,0.0
2006-10-11 09:40:00,73.09,73.09,73.09,73.09,0.0,52.6579,52.6579,52.6579,52.6579,0.0
2006-10-11 09:45:00,73.03,73.03,73.03,73.03,100.0,52.6147,52.6147,52.6147,52.6147,100.0
2006-10-11 09:50:00,73.03,73.03,73.03,73.03,0.0,52.6147,52.6147,52.6147,52.6147,0.0
2006-10-11 09:55:00,73.03,73.03,73.03,73.03,0.0,52.6147,52.6147,52.6147,52.6147,0.0
2006-10-11 10:00:00,73.07,73.07,73.07,73.07,100.0,52.6435,52.6435,52.6435,52.6435,100.0
2006-10-11 10:05:00,73.07,73.07,73.07,73.07,0.0,52.6435,52.6435,52.6435,52.6435,0.0
2006-10-11 10:10:00,73.09,73.09,73.09,73.09,100.0,52.6579,52.6579,52.6579,52.6579,100.0
2006-10-11 10:15:00,73.14,73.14,73.14,73.14,400.0,52.6939,52.6939,52.6939,52.6939,400.0
2006-10-11 10:20:00,73.14,73.14,73.14,73.14,0.0,52.6939,52.6939,52.6939,52.6939,0.0
2006-10-11 10:25:00,73.1,73.11,73.05,73.11,9200.0,52.6651,52.6723,52.6291,52.6723,9200.0
2006-10-11 10:30:00,73.1,73.1,73.1,73.1,500.0,52.6651,52.6651,52.6651,52.6651,500.0
2006-10-11 10:35:00,73.18,73.18,73.18,73.18,800.0,52.7228,52.7228,52.7228,52.7228,800.0
2006-10-11 10:40:00,73.16,73.16,73.16,73.16,100.0,52.7083,52.7083,52.7083,52.7083,100.0
2006-10-11 10:45:00,73.16,73.16,73.16,73.16,0.0,52.7083,52.7083,52.7083,52.7083,0.0
2006-10-11 10:50:00,73.16,73.16,73.16,73.16,0.0,52.7083,52.7083,52.7083,52.7083,0.0
2006-10-11 10:55:00,73.15,73.15,73.15,73.15,300.0,52.7011,52.7011,52.7011,52.7011,300.0
2006-10-11 11:00:00,73.15,73.19,73.15,73.18,14800.0,52.7011,52.73,52.7011,52.7228,14800.0
2006-10-11 11:05:00,73.2,73.2,73.12,73.17,14800.0,52.7372,52.7372,52.6795,52.7155,14800.0
2006-10-11 11:10:00,73.17,73.17,73.17,73.17,0.0,52.7155,52.7155,52.7155,52.7155,0.0
2006-10-11 11:15:00,73.11,73.11,73.11,73.11,200.0,52.6723,52.6723,52.6723,52.6723,200.0
2006-10-11 11:20:00,73.11,73.11,73.11,73.11,0.0,52.6723,52.6723,52.6723,52.6723,0.0
2006-10-11 11:25:00,73.11,73.11,73.11,73.11,0.0,52.6723,52.6723,52.6723,52.6723,0.0
2006-10-11 11:30:00,73.11,73.11,73.11,73.11,100.0,52.6723,52.6723,52.6723,52.6723,100.0
2006-10-11 11:35:00,73.11,73.11,73.11,73.11,0.0,52.6723,52.6723,52.6723,52.6723,0.0
2006-10-11 11:40:00,73.11,73.11,73.11,73.11,0.0,52.6723,52.6723,52.6723,52.6723,0.0
2006-10-11 11:45:00,73.23,73.24,73.23,73.24,1700.0,52.7588,52.766,52.7588,52.766,1700.0
2006-10-11 11:50:00,73.24,73.24,73.24,73.24,0.0,52.766,52.766,52.766,52.766,0.0
2006-10-11 11:55:00,73.25,73.25,73.2,73.2,2200.0,52.7732,52.7732,52.7372,52.7372,2200.0
2006-10-11 12:00:00,73.2,73.2,73.2,73.2,0.0,52.7372,52.7372,52.7372,52.7372,0.0
2006-10-11 12:05:00,73.25,73.25,73.25,73.25,100.0,52.7732,52.7732,52.7732,52.7732,100.0
2006-10-11 12:10:00,73.22,73.22,73.22,73.22,100.0,52.7516,52.7516,52.7516,52.7516,100.0
2006-10-11 12:15:00,73.22,73.22,73.22,73.22,0.0,52.7516,52.7516,52.7516,52.7516,0.0
2006-10-11 12:20:00,73.22,73.22,73.22,73.22,0.0,52.7516,52.7516,52.7516,52.7516,0.0
2006-10-11 12:25:00,73.19,73.19,73.17,73.17,500.0,52.73,52.73,52.7155,52.7155,500.0
2006-10-11 12:30:00,73.23,73.23,73.23,73.23,100.0,52.7588,52.7588,52.7588,52.7588,100.0
2006-10-11 12:35:00,73.18,73.18,73.18,73.18,300.0,52.7228,52.7228,52.7228,52.7228,300.0
2006-10-11 12:40:00,73.18,73.18,73.18,73.18,0.0,52.7228,52.7228,52.7228,52.7228,0.0
2006-10-11 12:45:00,73.18,73.18,73.18,73.18,0.0,52.7228,52.7228,52.7228,52.7228,0.0
2006-10-11 12:50:00,73.18,73.18,73.18,73.18,0.0,52.7228,52.7228,52.7228,52.7228,0.0
2006-10-11 12:55:00,73.28,73.3,73.28,73.3,200.0,52.7948,52.8092,52.7948,52.8092,200.0
2006-10-11 13:00:00,73.31,73.31,73.31,73.31,200.0,52.8164,52.8164,52.8164,52.8164,200.0
2006-10-11 13:05:00,73.33,73.33,73.33,73.33,600.0,52.8308,52.8308,52.8308,52.8308,600.0
2006-10-11 13:10:00,73.39,73.39,73.33,73.38,600.0,52.874,52.874,52.8308,52.8668,600.0
2006-10-11 13:15:00,73.38,73.38,73.38,73.38,0.0,52.8668,52.8668,52.8668,52.8668,0.0
2006-10-11 13:20:00,73.38,73.38,73.38,73.38,0.0,52.8668,52.8668,52.8668,52.8668,0.0
2006-10-11 13:25:00,73.38,73.38,73.38,73.38,0.0,52.8668,52.8668,52.8668,52.8668,0.0
2006-10-11 13:30:00,73.24,73.25,73.24,73.25,200.0,52.766,52.7732,52.766,52.7732,200.0
2006-10-11 13:35:00,73.29,73.29,73.29,73.29,900.0,52.802,52.802,52.802,52.802,900.0
2006-10-11 13:40:00,73.29,73.29,73.29,73.29,0.0,52.802,52.802,52.802,52.802,0.0
2006-10-11 13:45:00,73.31,73.31,73.31,73.31,1300.0,52.8164,52.8164,52.8164,52.8164,1300.0
2006-10-11 13:50:00,73.31,73.31,73.31,73.31,0.0,52.8164,52.8164,52.8164,52.8164,0.0
2006-10-11 13:55:00,73.24,73.24,73.24,73.24,100.0,52.766,52.766,52.766,52.766,100.0
2006-10-11 14:00:00,73.22,73.22,73.22,73.22,100.0,52.7516,52.7516,52.7516,52.7516,100.0
2006-10-11 14:05:00,73.13,73.13,73.13,73.13,700.0,52.6867,52.6867,52.6867,52.6867,700.0
2006-10-11 14:10:00,73.16,73.2,73.16,73.2,900.0,52.7083,52.7372,52.7083,52.7372,900.0
2006-10-11 14:15:00,73.2,73.2,73.2,73.2,0.0,52.7372,52.7372,52.7372,52.7372,0.0
2006-10-11 14:20:00,73.13,73.13,73.12,73.12,300.0,52.6867,52.6867,52.6795,52.6795,300.0
2006-10-11 14:25:00,73.05,73.08,73.05,73.08,300.0,52.6291,52.6507,52.6291,52.6507,300.0
2006-10-11 14:30:00,73.1,73.1,73.1,73.1,100.0,52.6651,52.6651,52.6651,52.6651,100.0
2006-10-11 14:35:00,72.98,72.99,72.98,72.99,500.0,52.5787,52.5859,52.5787,52.5859,500.0
2006-10-11 14:40:00,72.99,72.99,72.99,72.99,0.0,52.5859,52.5859,52.5859,52.5859,0.0
2006-10-11 14:45:00,72.99,73.05,72.99,73.03,300.0,52.5859,52.6291,52.5859,52.6147,300.0
2006-10-11 14:50:00,72.91,72.94,72.8,72.87,12900.0,52.5282,52.5498,52.449,52.4994,12900.0
2006-10-11 14:55:00,72.98,73.02,72.98,73.01,2800.0,52.5787,52.6075,52.5787,52.6003,2800.0
2006-10-11 15:00:00,73.0,73.01,72.97,72.98,6000.0,52.5931,52.6003,52.5715,52.5787,6000.0
2006-10-11 15:05:00,72.98,72.98,72.98,72.98,0.0,52.5787,52.5787,52.5787,52.5787,0.0
2006-10-11 15:10:00,73.02,73.1,73.02,73.1,600.0,52.6075,52.6651,52.6075,52.6651,600.0
2006-10-11 15:15:00,73.13,73.13,73.13,73.13,100.0,52.6867,52.6867,52.6867,52.6867,100.0
2006-10-11 15:20:00,73.14,73.14,73.06,73.12,8800.0,52.6939,52.6939,52.6363,52.6795,8800.0
2006-10-11 15:25:00,73.11,73.11,73.06,73.06,500.0,52.6723,52.6723,52.6363,52.6363,500.0
2006-10-11 15:30:00,73.1,73.1,73.1,73.1,100.0,52.6651,52.6651,52.6651,52.6651,100.0
2006-10-11 15:35:00,73.09,73.14,73.09,73.14,200.0,52.6579,52.6939,52.6579,52.6939,200.0
2006-10-11 15:40:00,73.12,73.12,73.12,73.12,100.0,52.6795,52.6795,52.6795,52.6795,100.0
2006-10-11 15:45:00,73.12,73.12,73.12,73.12,0.0,52.6795,52.6795,52.6795,52.6795,0.0
2006-10-11 15:50:00,73.14,73.14,73.14,73.14,100.0,52.6939,52.6939,52.6939,52.6939,100.0
2006-10-11 15:55:00,73.16,73.16,73.07,73.14,1100.0,52.7083,52.7083,52.6435,52.6939,1100.0
2006-10-11 16:00:00,73.15,73.17,73.15,73.17,200.0,52.7011,52.7155,52.7011,52.7155,200.0
2006-10-11 16:05:00,73.17,73.17,73.17,73.17,0.0,52.7155,52.7155,52.7155,52.7155,0.0
2006-10-11 16:10:00,73.17,73.17,73.17,73.17,0.0,52.7155,52.7155,52.7155,52.7155,0.0
2006-10-12 09:30:00,73.44,73.44,73.43,73.43,5000.0,52.9101,52.9101,52.9029,52.9029,5000.0
2006-10-12 09:35:00,73.43,73.43,73.43,73.43,0.0,52.9029,52.9029,52.9029,52.9029,0.0
2006-10-12 09:40:00,73.43,73.43,73.43,73.43,0.0,52.9029,52.9029,52.9029,52.9029,0.0
2006-10-12 09:45:00,73.39,73.44,73.39,73.44,400.0,52.874,52.9101,52.874,52.9101,400.0
2006-10-12 09:50:00,73.37,73.37,73.36,73.36,1900.0,52.8596,52.8596,52.8524,52.8524,1900.0
2006-10-12 09:55:00,73.36,73.36,73.36,73.36,200.0,52.8524,52.8524,52.8524,52.8524,200.0
2006-10-12 10:00:00,73.43,73.43,73.4,73.4,2800.0,52.9029,52.9029,52.8813,52.8813,2800.0
2006-10-12 10:05:00,73.4,73.4,73.4,73.4,1300.0,52.8813,52.8813,52.8813,52.8813,1300.0
2006-10-12 10:10:00,73.43,73.47,73.43,73.47,1900.0,52.9029,52.9317,52.9029,52.9317,1900.0
2006-10-12 10:15:00,73.47,73.47,73.47,73.47,0.0,52.9317,52.9317,52.9317,52.9317,0.0
2006-10-12 10:20:00,73.43,73.5,73.43,73.5,300.0,52.9029,52.9533,52.9029,52.9533,300.0
2006-10-12 10:25:00,73.5,73.5,73.5,73.5,0.0,52.9533,52.9533,52.9533,52.9533,0.0
2006-10-12 10:30:00,73.42,73.48,73.42,73.48,2200.0,52.8957,52.9389,52.8957,52.9389,2200.0
2006-10-12 10:35:00,73.42,73.42,73.42,73.42,1000.0,52.8957,52.8957,52.8957,52.8957,1000.0
2006-10-12 10:40:00,73.42,73.42,73.42,73.42,0.0,52.8957,52.8957,52.8957,52.8957,0.0
2006-10-12 10:45:00,73.48,73.48,73.48,73.48,200.0,52.9389,52.9389,52.9389,52.9389,200.0
2006-10-12 10:50:00,73.47,73.47,73.47,73.47,100.0,52.9317,52.9317,52.9317,52.9317,100.0
2006-10-12 10:55:00,73.55,73.55,73.55,73.55,300.0,52.9893,52.9893,52.9893,52.9893,300.0
2006-10-12 11:00:00,73.44,73.44,73.44,73.44,200.0,52.9101,52.9101,52.9101,52.9101,200.0
2006-10-12 11:05:00,73.52,73.52,73.52,73.52,300.0,52.9677,52.9677,52.9677,52.9677,300.0
2006-10-12 11:10:00,73.55,73.55,73.5,73.5,500.0,52.9893,52.9893,52.9533,52.9533,500.0
2006-10-12 11:15:00,73.56,73.56,73.5,73.5,400.0,52.9965,52.9965,52.9533,52.9533,400.0
2006-10-12 11:20:00,73.6,73.62,73.6,73.62,600.0,53.0253,53.0398,53.0253,53.0398,600.0
2006-10-12 11:25:00,73.64,73.64,73.64,73.64,900.0,53.0542,53.0542,53.0542,53.0542,900.0
2006-10-12 11:30:00,73.58,73.62,73.58,73.62,400.0,53.0109,53.0398,53.0109,53.0398,400.0
2006-10-12 11:35:00,73.62,73.62,73.62,73.62,0.0,53.0398,53.0398,53.0398,53.0398,0.0
2006-10-12 11:40:00,73.61,73.61,73.6,73.6,200.0,53.0325,53.0325,53.0253,53.0253,200.0
2006-10-12 11:45:00,73.61,73.61,73.61,73.61,100.0,53.0325,53.0325,53.0325,53.0325,100.0
2006-10-12 11:50:00,73.62,73.62,73.62,73.62,11500.0,53.0398,53.0398,53.0398,53.0398,11500.0
2006-10-12 11:55:00,73.62,73.62,73.62,73.62,0.0,53.0398,53.0398,53.0398,53.0398,0.0
2006-10-12 12:00:00,73.57,73.57,73.57,73.57,100.0,53.0037,53.0037,53.0037,53.0037,100.0
2006-10-12 12:05:00,73.56,73.62,73.56,73.6,8000.0,52.9965,53.0398,52.9965,53.0253,8000.0
2006-10-12 12:10:00,73.59,73.59,73.59,73.59,500.0,53.0181,53.0181,53.0181,53.0181,500.0
2006-10-12 12:15:00,73.58,73.58,73.58,73.58,100.0,53.0109,53.0109,53.0109,53.0109,100.0
2006-10-12 12:20:00,73.58,73.58,73.58,73.58,200.0,53.0109,53.0109,53.0109,53.0109,200.0
2006-10-12 12:25:00,73.58,73.58,73.58,73.58,0.0,53.0109,53.0109,53.0109,53.0109,0.0
2006-10-12 12:30:00,73.58,73.59,73.58,73.59,700.0,53.0109,53.0181,53.0109,53.0181,700.0
2006-10-12 12:35:00,73.59,73.59,73.59,73.59,0.0,53.0181,53.0181,53.0181,53.0181,0.0
2006-10-12 12:40:00,73.58,73.58,73.58,73.58,100.0,53.0109,53.0109,53.0109,53.0109,100.0
2006-10-12 12:45:00,73.6,73.6,73.6,73.6,100.0,53.0253,53.0253,53.0253,53.0253,100.0
2006-10-12 12:50:00,73.56,73.56,73.56,73.56,200.0,52.9965,52.9965,52.9965,52.9965,200.0
2006-10-12 12:55:00,73.56,73.56,73.56,73.56,0.0,52.9965,52.9965,52.9965,52.9965,0.0
2006-10-12 13:00:00,73.59,73.59,73.59,73.59,5100.0,53.0181,53.0181,53.0181,53.0181,5100.0
2006-10-12 13:05:00,73.59,73.6,73.59,73.6,3500.0,53.0181,53.0253,53.0181,53.0253,3500.0
2006-10-12 13:10:00,73.6,73.6,73.6,73.6,0.0,53.0253,53.0253,53.0253,53.0253,0.0
2006-10-12 13:15:00,73.55,73.55,73.55,73.55,2000.0,52.9893,52.9893,52.9893,52.9893,2000.0
2006-10-12 13:20:00,73.55,73.55,73.55,73.55,0.0,52.9893,52.9893,52.9893,52.9893,0.0
2006-10-12 13:25:00,73.54,73.54,73.54,73.54,100.0,52.9821,52.9821,52.9821,52.9821,100.0
2006-10-12 13:30:00,73.58,73.58,73.58,73.58,900.0,53.0109,53.0109,53.0109,53.0109,900.0
2006-10-12 13:35:00,73.58,73.58,73.52,73.52,5100.0,53.0109,53.0109,52.9677,52.9677,5100.0
2006-10-12 13:40:00,73.58,73.58,73.58,73.58,1600.0,53.0109,53.0109,53.0109,53.0109,1600.0
2006-10-12 13:45:00,73.58,73.58,73.58,73.58,0.0,53.0109,53.0109,53.0109,53.0109,0.0
2006-10-12 13:50:00,73.54,73.59,73.54,73.59,1700.0,52.9821,53.0181,52.9821,53.0181,1700.0
2006-10-12 13:55:00,73.59,73.59,73.59,73.59,0.0,53.0181,53.0181,53.0181,53.0181,0.0
2006-10-12 14:00:00,73.64,73.64,73.64,73.64,600.0,53.0542,53.0542,53.0542,53.0542,600.0
2006-10-12 14:05:00,73.66,73.66,73.6,73.66,2600.0,53.0686,53.0686,53.0253,53.0686,2600.0
2006-10-12 14:10:00,73.71,73.71,73.71,73.71,200.0,53.1046,53.1046,53.1046,53.1046,200.0
2006-10-12 14:15:00,73.71,73.71,73.65,73.65,3000.0,53.1046,53.1046,53.0614,53.0614,3000.0
2006-10-12 14:20:00,73.7,73.7,73.66,73.66,1300.0,53.0974,53.0974,53.0686,53.0686,1300.0
2006-10-12 14:25:00,73.68,73.68,73.68,73.68,100.0,53.083,53.083,53.083,53.083,100.0
2006-10-12 14:30:00,73.68,73.68,73.68,73.68,0.0,53.083,53.083,53.083,53.083,0.0
2006-10-12 14:35:00,73.72,73.72,73.72,73.72,100.0,53.1118,53.1118,53.1118,53.1118,100.0
2006-10-12 14:40:00,73.69,73.71,73.69,73.71,1100.0,53.0902,53.1046,53.0902,53.1046,1100.0
2006-10-12 14:45:00,73.71,73.71,73.71,73.71,0.0,53.1046,53.1046,53.1046,53.1046,0.0
2006-10-12 14:50:00,73.7,73.72,73.7,73.72,200.0,53.0974,53.1118,53.0974,53.1118,200.0
2006-10-12 14:55:00,73.72,73.72,73.72,73.72,0.0,53.1118,53.1118,53.1118,53.1118,0.0
2006-10-12 15:00:00,73.71,73.77,73.71,73.77,300.0,53.1046,53.1478,53.1046,53.1478,300.0
2006-10-12 15:05:00,73.78,73.78,73.76,73.76,900.0,53.155,53.155,53.1406,53.1406,900.0
2006-10-12 15:10:00,73.81,73.81,73.8,73.8,1200.0,53.1766,53.1766,53.1694,53.1694,1200.0
2006-10-12 15:15:00,73.83,73.83,73.83,73.83,900.0,53.191,53.191,53.191,53.191,900.0
2006-10-12 15:20:00,73.79,73.88,73.79,73.84,1100.0,53.1622,53.2271,53.1622,53.1982,1100.0
2006-10-12 15:25:00,73.91,73.91,73.89,73.9,3500.0,53.2487,53.2487,53.2343,53.2415,3500.0
2006-10-12 15:30:00,73.84,73.87,73.84,73.87,700.0,53.1982,53.2199,53.1982,53.2199,700.0
2006-10-12 15:35:00,73.87,73.87,73.87,73.87,0.0,53.2199,53.2199,53.2199,53.2199,0.0
2006-10-12 15:40:00,73.83,73.83,73.83,73.83,200.0,53.191,53.191,53.191,53.191,200.0
2006-10-12 15:45:00,73.83,73.83,73.83,73.83,0.0,53.191,53.191,53.191,53.191,0.0
2006-10-12 15:50:00,73.84,73.84,73.84,73.84,200.0,53.1982,53.1982,53.1982,53.1982,200.0
2006-10-12 15:55:00,73.87,73.87,73.83,73.83,2800.0,53.2199,53.2199,53.191,53.191,2800.0
2006-10-12 16:00:00,73.83,73.83,73.83,73.83,0.0,53.191,53.191,53.191,53.191,0.0
2006-10-12 16:05:00,73.83,73.83,73.83,73.83,0.0,53.191,53.191,53.191,53.191,0.0
2006-10-12 16:10:00,73.83,73.83,73.83,73.83,0.0,53.191,53.191,53.191,53.191,0.0
2006-10-13 09:30:00,73.85,73.85,73.85,73.85,2300.0,53.2055,53.2055,53.2055,53.2055,2300.0
2006-10-13 09:35:00,73.84,73.84,73.84,73.84,100.0,53.1982,53.1982,53.1982,53.1982,100.0
2006-10-13 09:40:00,73.85,73.85,73.8,73.8,700.0,53.2055,53.2055,53.1694,53.1694,700.0
2006-10-13 09:45:00,73.8,73.86,73.8,73.8,1400.0,53.1694,53.2127,53.1694,53.1694,1400.0
2006-10-13 09:50:00,73.8,73.8,73.8,73.8,0.0,53.1694,53.1694,53.1694,53.1694,0.0
2006-10-13 09:55:00,73.8,73.8,73.8,73.8,3000.0,53.1694,53.1694,53.1694,53.1694,3000.0
2006-10-13 10:00:00,73.8,73.8,73.8,73.8,0.0,53.1694,53.1694,53.1694,53.1694,0.0
2006-10-13 10:05:00,73.76,73.76,73.71,73.76,2300.0,53.1406,53.1406,53.1046,53.1406,2300.0
2006-10-13 10:10:00,73.77,73.79,73.77,73.79,1200.0,53.1478,53.1622,53.1478,53.1622,1200.0
2006-10-13 10:15:00,73.82,73.83,73.82,73.83,500.0,53.1838,53.191,53.1838,53.191,500.0
2006-10-13 10:20:00,73.83,73.83,73.83,73.83,0.0,53.191,53.191,53.191,53.191,0.0
2006-10-13 10:25:00,73.78,73.81,73.78,73.81,1800.0,53.155,53.1766,53.155,53.1766,1800.0
2006-10-13 10:30:00,73.84,73.84,73.84,73.84,1400.0,53.1982,53.1982,53.1982,53.1982,1400.0
2006-10-13 10:35:00,73.86,73.86,73.86,73.86,100.0,53.2127,53.2127,53.2127,53.2127,100.0
2006-10-13 10:40:00,73.78,73.86,73.78,73.86,400.0,53.155,53.2127,53.155,53.2127,400.0
2006-10-13 10:45:00,73.86,73.86,73.86,73.86,0.0,53.2127,53.2127,53.2127,53.2127,0.0
2006-10-13 10:50:00,73.86,73.86,73.86,73.86,0.0,53.2127,53.2127,53.2127,53.2127,0.0
2006-10-13 10:55:00,73.8,73.8,73.8,73.8,200.0,53.1694,53.1694,53.1694,53.1694,200.0
2006-10-13 11:00:00,73.8,73.8,73.8,73.8,0.0,53.1694,53.1694,53.1694,53.1694,0.0
2006-10-13 11:05:00,73.8,73.8,73.8,73.8,0.0,53.1694,53.1694,53.1694,53.1694,0.0
2006-10-13 11:10:00,73.8,73.8,73.8,73.8,0.0,53.1694,53.1694,53.1694,53.1694,0.0
2006-10-13 11:15:00,73.86,73.86,73.8,73.8,400.0,53.2127,53.2127,53.1694,53.1694,400.0
2006-10-13 11:20:00,73.79,73.79,73.79,73.79,1300.0,53.1622,53.1622,53.1622,53.1622,1300.0
2006-10-13 11:25:00,73.79,73.79,73.79,73.79,0.0,53.1622,53.1622,53.1622,53.1622,0.0
2006-10-13 11:30:00,73.8,73.8,73.75,73.75,400.0,53.1694,53.1694,53.1334,53.1334,400.0
2006-10-13 11:35:00,73.81,73.81,73.81,73.81,100.0,53.1766,53.1766,53.1766,53.1766,100.0
2006-10-13 11:40:00,73.75,73.75,73.75,73.75,1100.0,53.1334,53.1334,53.1334,53.1334,1100.0
2006-10-13 11:45:00,73.78,73.83,73.78,73.83,2800.0,53.155,53.191,53.155,53.191,2800.0
2006-10-13 11:50:00,73.87,73.87,73.87,73.87,1900.0,53.2199,53.2199,53.2199,53.2199,1900.0
2006-10-13 11:55:00,73.87,73.87,73.87,73.87,0.0,53.2199,53.2199,53.2199,53.2199,0.0
2006-10-13 12:00:00,73.87,73.87,73.87,73.87,100.0,53.2199,53.2199,53.2199,53.2199,100.0
2006-10-13 12:05:00,73.87,73.87,73.87,73.87,100.0,53.2199,53.2199,53.2199,53.2199,100.0
2006-10-13 12:10:00,73.82,73.82,73.82,73.82,500.0,53.1838,53.1838,53.1838,53.1838,500.0
2006-10-13 12:15:00,73.91,73.91,73.91,73.91,300.0,53.2487,53.2487,53.2487,53.2487,300.0
2006-10-13 12:20:00,73.94,73.94,73.94,73.94,600.0,53.2703,53.2703,53.2703,53.2703,600.0
2006-10-13 12:25:00,73.92,73.92,73.92,73.92,200.0,53.2559,53.2559,53.2559,53.2559,200.0
2006-10-13 12:30:00,73.92,73.92,73.92,73.92,0.0,53.2559,53.2559,53.2559,53.2559,0.0
2006-10-13 12:35:00,73.95,73.95,73.95,73.95,3200.0,53.2775,53.2775,53.2775,53.2775,3200.0
2006-10-13 12:40:00,73.95,73.95,73.95,73.95,0.0,53.2775,53.2775,53.2775,53.2775,0.0
2006-10-13 12:45:00,73.95,73.95,73.95,73.95,100.0,53.2775,53.2775,53.2775,53.2775,100.0
2006-10-13 12:50:00,73.99,74.0,73.99,74.0,1400.0,53.3063,53.3135,53.3063,53.3135,1400.0
2006-10-13 12:55:00,74.0,74.0,74.0,74.0,0.0,53.3135,53.3135,53.3135,53.3135,0.0
2006-10-13 13:00:00,74.0,74.0,74.0,74.0,0.0,53.3135,53.3135,53.3135,53.3135,0.0
2006-10-13 13:05:00,73.92,73.92,73.92,73.92,100.0,53.2559,53.2559,53.2559,53.2559,100.0
2006-10-13 13:10:00,73.88,73.88,73.88,73.88,600.0,53.2271,53.2271,53.2271,53.2271,600.0
2006-10-13 13:15:00,73.92,73.92,73.92,73.92,300.0,53.2559,53.2559,53.2559,53.2559,300.0
2006-10-13 13:20:00,73.92,73.92,73.92,73.92,0.0,53.2559,53.2559,53.2559,53.2559,0.0
2006-10-13 13:25:00,73.99,74.01,73.99,74.01,400.0,53.3063,53.3207,53.3063,53.3207,400.0
2006-10-13 13:30:00,74.0,74.02,74.0,74.02,2000.0,53.3135,53.3279,53.3135,53.3279,2000.0
2006-10-13 13:35:00,74.03,74.03,74.03,74.03,200.0,53.3351,53.3351,53.3351,53.3351,200.0
2006-10-13 13:40:00,74.07,74.07,74.07,74.07,1200.0,53.364,53.364,53.364,53.364,1200.0
2006-10-13 13:45:00,74.08,74.08,74.08,74.08,300.0,53.3712,53.3712,53.3712,53.3712,300.0
2006-10-13 13:50:00,74.09,74.09,74.09,74.09,500.0,53.3784,53.3784,53.3784,53.3784,500.0
2006-10-13 13:55:00,74.06,74.06,74.06,74.06,200.0,53.3567,53.3567,53.3567,53.3567,200.0
2006-10-13 14:00:00,74.06,74.06,74.06,74.06,0.0,53.3567,53.3567,53.3567,53.3567,0.0
2006-10-13 14:05:00,74.02,74.02,74.02,74.02,900.0,53.3279,53.3279,53.3279,53.3279,900.0
2006-10-13 14:10:00,74.02,74.02,74.02,74.02,0.0,53.3279,53.3279,53.3279,53.3279,0.0
2006-10-13 14:15:00,74.04,74.05,74.01,74.05,13600.0,53.3423,53.3495,53.3207,53.3495,13600.0
2006-10-13 14:20:00,74.05,74.05,74.05,74.05,0.0,53.3495,53.3495,53.3495,53.3495,0.0
2006-10-13 14:25:00,74.05,74.05,74.05,74.05,0.0,53.3495,53.3495,53.3495,53.3495,0.0
2006-10-13 14:30:00,74.05,74.05,74.05,74.05,0.0,53.3495,53.3495,53.3495,53.3495,0.0
2006-10-13 14:35:00,73.89,73.93,73.89,73.93,300.0,53.2343,53.2631,53.2343,53.2631,300.0
2006-10-13 14:40:00,73.93,73.93,73.93,73.93,0.0,53.2631,53.2631,53.2631,53.2631,0.0
2006-10-13 14:45:00,73.93,73.93,73.93,73.93,0.0,53.2631,53.2631,53.2631,53.2631,0.0
2006-10-13 14:50:00,73.92,73.92,73.92,73.92,200.0,53.2559,53.2559,53.2559,53.2559,200.0
2006-10-13 14:55:00,73.92,73.92,73.92,73.92,0.0,53.2559,53.2559,53.2559,53.2559,0.0
2006-10-13 15:00:00,73.93,73.93,73.93,73.93,200.0,53.2631,53.2631,53.2631,53.2631,200.0
2006-10-13 15:05:00,73.89,73.91,73.89,73.9,400.0,53.2343,53.2487,53.2343,53.2415,400.0
2006-10-13 15:10:00,73.9,73.9,73.9,73.9,0.0,53.2415,53.2415,53.2415,53.2415,0.0
2006-10-13 15:15:00,73.9,73.9,73.9,73.9,0.0,53.2415,53.2415,53.2415,53.2415,0.0
2006-10-13 15:20:00,73.92,73.92,73.92,73.92,100.0,53.2559,53.2559,53.2559,53.2559,100.0
2006-10-13 15:25:00,73.93,73.99,73.93,73.99,900.0,53.2631,53.3063,53.2631,53.3063,900.0
2006-10-13 15:30:00,73.99,73.99,73.91,73.91,1300.0,53.3063,53.3063,53.2487,53.2487,1300.0
2006-10-13 15:35:00,73.96,73.96,73.96,73.96,200.0,53.2847,53.2847,53.2847,53.2847,200.0
2006-10-13 15:40:00,73.99,73.99,73.93,73.93,300.0,53.3063,53.3063,53.2631,53.2631,300.0
2006-10-13 15:45:00,73.98,73.99,73.98,73.99,700.0,53.2991,53.3063,53.2991,53.3063,700.0
2006-10-13 15:50:00,73.99,73.99,73.97,73.97,2900.0,53.3063,53.3063,53.2919,53.2919,2900.0
2006-10-13 15:55:00,73.97,74.02,73.97,73.99,700.0,53.2919,53.3279,53.2919,53.3063,700.0
2006-10-13 16:00:00,73.99,73.99,73.99,73.99,3500.0,53.3063,53.3063,53.3063,53.3063,3500.0
2006-10-13 16:05:00,73.99,73.99,73.99,73.99,0.0,53.3063,53.3063,53.3063,53.3063,0.0
2006-10-13 16:10:00,73.99,73.99,73.99,73.99,0.0,53.3063,53.3063,53.3063,53.3063,0.0
2006-10-16 09:30:00,74.02,74.02,74.02,74.02,2800.0,53.3279,53.3279,53.3279,53.3279,2800.0
2006-10-16 09:35:00,73.9,73.9,73.9,73.9,100.0,53.2415,53.2415,53.2415,53.2415,100.0
2006-10-16 09:40:00,74.01,74.01,74.01,74.01,100.0,53.3207,53.3207,53.3207,53.3207,100.0
2006-10-16 09:45:00,74.05,74.06,74.05,74.06,900.0,53.3495,53.3567,53.3495,53.3567,900.0
2006-10-16 09:50:00,74.01,74.01,74.01,74.01,100.0,53.3207,53.3207,53.3207,53.3207,100.0
2006-10-16 09:55:00,74.01,74.01,74.01,74.01,0.0,53.3207,53.3207,53.3207,53.3207,0.0
2006-10-16 10:00:00,74.01,74.01,74.01,74.01,0.0,53.3207,53.3207,53.3207,53.3207,0.0
2006-10-16 10:05:00,74.01,74.01,74.01,74.01,0.0,53.3207,53.3207,53.3207,53.3207,0.0
2006-10-16 10:10:00,74.11,74.11,74.11,74.11,300.0,53.3928,53.3928,53.3928,53.3928,300.0
2006-10-16 10:15:00,74.15,74.15,74.15,74.15,100.0,53.4216,53.4216,53.4216,53.4216,100.0
2006-10-16 10:20:00,74.15,74.15,74.15,74.15,0.0,53.4216,53.4216,53.4216,53.4216,0.0
2006-10-16 10:25:00,74.14,74.14,74.14,74.14,200.0,53.4144,53.4144,53.4144,53.4144,200.0
2006-10-16 10:30:00,74.14,74.15,74.13,74.15,600.0,53.4144,53.4216,53.4072,53.4216,600.0
2006-10-16 10:35:00,74.11,74.11,74.11,74.11,200.0,53.3928,53.3928,53.3928,53.3928,200.0
2006-10-16 10:40:00,74.06,74.06,74.05,74.05,200.0,53.3567,53.3567,53.3495,53.3495,200.0
2006-10-16 10:45:00,74.1,74.1,74.1,74.1,200.0,53.3856,53.3856,53.3856,53.3856,200.0
2006-10-16 10:50:00,74.09,74.09,74.09,74.09,200.0,53.3784,53.3784,53.3784,53.3784,200.0
2006-10-16 10:55:00,74.09,74.09,74.09,74.09,0.0,53.3784,53.3784,53.3784,53.3784,0.0
2006-10-16 11:00:00,74.08,74.08,74.08,74.08,200.0,53.3712,53.3712,53.3712,53.3712,200.0
2006-10-16 11:05:00,74.1,74.1,74.1,74.1,300.0,53.3856,53.3856,53.3856,53.3856,300.0
2006-10-16 11:10:00,74.1,74.1,74.1,74.1,2100.0,53.3856,53.3856,53.3856,53.3856,2100.0
2006-10-16 11:15:00,74.1,74.1,74.1,74.1,200.0,53.3856,53.3856,53.3856,53.3856,200.0
2006-10-16 11:20:00,74.11,74.12,74.1,74.12,1400.0,53.3928,53.4,53.3856,53.4,1400.0
2006-10-16 11:25:00,74.1,74.11,74.1,74.11,1600.0,53.3856,53.3928,53.3856,53.3928,1600.0
2006-10-16 11:30:00,74.07,74.1,74.07,74.1,400.0,53.364,53.3856,53.364,53.3856,400.0
2006-10-16 11:35:00,74.1,74.1,74.1,74.1,0.0,53.3856,53.3856,53.3856,53.3856,0.0
2006-10-16 11:40:00,74.13,74.14,74.13,74.14,300.0,53.4072,53.4144,53.4072,53.4144,300.0
2006-10-16 11:45:00,74.14,74.14,74.14,74.14,0.0,53.4144,53.4144,53.4144,53.4144,0.0
2006-10-16 11:50:00,74.06,74.06,74.06,74.06,700.0,53.3567,53.3567,53.3567,53.3567,700.0
2006-10-16 11:55:00,74.06,74.06,74.06,74.06,0.0,53.3567,53.3567,53.3567,53.3567,0.0
2006-10-16 12:00:00,74.06,74.06,74.06,74.06,0.0,53.3567,53.3567,53.3567,53.3567,0.0
2006-10-16 12:05:00,74.12,74.12,74.12,74.12,400.0,53.4,53.4,53.4,53.4,400.0
2006-10-16 12:10:00,74.07,74.07,74.06,74.06,700.0,53.364,53.364,53.3567,53.3567,700.0
2006-10-16 12:15:00,74.06,74.06,74.06,74.06,0.0,53.3567,53.3567,53.3567,53.3567,0.0
2006-10-16 12:20:00,74.06,74.06,74.06,74.06,0.0,53.3567,53.3567,53.3567,53.3567,0.0
2006-10-16 12:25:00,74.1,74.11,74.07,74.11,1400.0,53.3856,53.3928,53.364,53.3928,1400.0
2006-10-16 12:30:00,74.11,74.12,74.11,74.12,1100.0,53.3928,53.4,53.3928,53.4,1100.0
2006-10-16 12:35:00,74.12,74.12,74.12,74.12,400.0,53.4,53.4,53.4,53.4,400.0
2006-10-16 12:40:00,74.12,74.12,74.12,74.12,100.0,53.4,53.4,53.4,53.4,100.0
2006-10-16 12:45:00,74.13,74.13,74.13,74.13,500.0,53.4072,53.4072,53.4072,53.4072,500.0
2006-10-16 12:50:00,74.13,74.13,74.13,74.13,0.0,53.4072,53.4072,53.4072,53.4072,0.0
2006-10-16 12:55:00,74.07,74.11,74.07,74.07,900.0,53.364,53.3928,53.364,53.364,900.0
2006-10-16 13:00:00,74.12,74.12,74.12,74.12,1500.0,53.4,53.4,53.4,53.4,1500.0
2006-10-16 13:05:00,74.12,74.12,74.12,74.12,200.0,53.4,53.4,53.4,53.4,200.0
2006-10-16 13:10:00,74.08,74.12,74.08,74.12,300.0,53.3712,53.4,53.3712,53.4,300.0
2006-10-16 13:15:00,74.16,74.16,74.16,74.16,100.0,53.4288,53.4288,53.4288,53.4288,100.0
2006-10-16 13:20:00,74.18,74.18,74.18,74.18,300.0,53.4432,53.4432,53.4432,53.4432,300.0
2006-10-16 13:25:00,74.16,74.16,74.16,74.16,100.0,53.4288,53.4288,53.4288,53.4288,100.0
2006-10-16 13:30:00,74.16,74.16,74.16,74.16,0.0,53.4288,53.4288,53.4288,53.4288,0.0
2006-10-16 13:35:00,74.19,74.24,74.19,74.24,4200.0,53.4504,53.4864,53.4504,53.4864,4200.0
2006-10-16 13:40:00,74.24,74.24,74.24,74.24,0.0,53.4864,53.4864,53.4864,53.4864,0.0
2006-10-16 13:45:00,74.23,74.23,74.23,74.23,200.0,53.4792,53.4792,53.4792,53.4792,200.0
2006-10-16 13:50:00,74.23,74.23,74.23,74.23,0.0,53.4792,53.4792,53.4792,53.4792,0.0
2006-10-16 13:55:00,74.23,74.23,74.23,74.23,0.0,53.4792,53.4792,53.4792,53.4792,0.0
2006-10-16 14:00:00,74.23,74.23,74.21,74.21,1800.0,53.4792,53.4792,53.4648,53.4648,1800.0
2006-10-16 14:05:00,74.21,74.21,74.21,74.21,0.0,53.4648,53.4648,53.4648,53.4648,0.0
2006-10-16 14:10:00,74.15,74.16,74.15,74.16,14500.0,53.4216,53.4288,53.4216,53.4288,14500.0
2006-10-16 14:15:00,74.19,74.19,74.16,74.16,11700.0,53.4504,53.4504,53.4288,53.4288,11700.0
2006-10-16 14:20:00,74.2,74.22,74.18,74.18,2700.0,53.4576,53.472,53.4432,53.4432,2700.0
2006-10-16 14:25:00,74.19,74.23,74.19,74.23,1200.0,53.4504,53.4792,53.4504,53.4792,1200.0
2006-10-16 14:30:00,74.19,74.19,74.17,74.19,13700.0,53.4504,53.4504,53.436,53.4504,13700.0
2006-10-16 14:35:00,74.23,74.23,74.17,74.17,1700.0,53.4792,53.4792,53.436,53.436,1700.0
2006-10-16 14:40:00,74.17,74.17,74.17,74.17,0.0,53.436,53.436,53.436,53.436,0.0
2006-10-16 14:45:00,74.19,74.2,74.17,74.2,6400.0,53.4504,53.4576,53.436,53.4576,6400.0
2006-10-16 14:50:00,74.24,74.24,74.24,74.24,1300.0,53.4864,53.4864,53.4864,53.4864,1300.0
2006-10-16 14:55:00,74.24,74.24,74.24,74.24,0.0,53.4864,53.4864,53.4864,53.4864,0.0
2006-10-16 15:00:00,74.17,74.2,74.17,74.2,1800.0,53.436,53.4576,53.436,53.4576,1800.0
2006-10-16 15:05:00,74.23,74.23,74.18,74.22,1600.0,53.4792,53.4792,53.4432,53.472,1600.0
2006-10-16 15:10:00,74.22,74.24,74.18,74.24,3600.0,53.472,53.4864,53.4432,53.4864,3600.0
2006-10-16 15:15:00,74.24,74.24,74.18,74.18,200.0,53.4864,53.4864,53.4432,53.4432,200.0
2006-10-16 15:20:00,74.18,74.22,74.18,74.22,1800.0,53.4432,53.472,53.4432,53.472,1800.0
2006-10-16 15:25:00,74.2,74.2,74.2,74.2,1100.0,53.4576,53.4576,53.4576,53.4576,1100.0
2006-10-16 15:30:00,74.28,74.28,74.28,74.28,400.0,53.5152,53.5152,53.5152,53.5152,400.0
2006-10-16 15:35:00,74.28,74.28,74.28,74.28,0.0,53.5152,53.5152,53.5152,53.5152,0.0
2006-10-16 15:40:00,74.29,74.29,74.28,74.29,600.0,53.5225,53.5225,53.5152,53.5225,600.0
2006-10-16 15:45:00,74.29,74.29,74.29,74.29,900.0,53.5225,53.5225,53.5225,53.5225,900.0
2006-10-16 15:50:00,74.27,74.27,74.27,74.27,100.0,53.508,53.508,53.508,53.508,100.0
2006-10-16 15:55:00,74.21,74.22,74.21,74.22,1400.0,53.4648,53.472,53.4648,53.472,1400.0
2006-10-16 16:00:00,74.22,74.22,74.22,74.22,0.0,53.472,53.472,53.472,53.472,0.0
2006-10-16 16:05:00,74.22,74.22,74.22,74.22,5000.0,53.472,53.472,53.472,53.472,5000.0
2006-10-16 16:10:00,74.22,74.22,74.22,74.22,0.0,53.472,53.472,53.472,53.472,0.0
2006-10-17 09:30:00,73.91,73.91,73.89,73.9,11500.0,53.2487,53.2487,53.2343,53.2415,11500.0
2006-10-17 09:35:00,73.93,73.93,73.88,73.88,2600.0,53.2631,53.2631,53.2271,53.2271,2600.0
2006-10-17 09:40:00,73.85,73.85,73.85,73.85,1900.0,53.2055,53.2055,53.2055,53.2055,1900.0
2006-10-17 09:45:00,73.85,73.85,73.85,73.85,300.0,53.2055,53.2055,53.2055,53.2055,300.0
2006-10-17 09:50:00,73.74,73.74,73.74,73.74,700.0,53.1262,53.1262,53.1262,53.1262,700.0
2006-10-17 09:55:00,73.74,73.74,73.74,73.74,0.0,53.1262,53.1262,53.1262,53.1262,0.0
2006-10-17 10:00:00,73.79,73.79,73.79,73.79,200.0,53.1622,53.1622,53.1622,53.1622,200.0
2006-10-17 10:05:00,73.83,73.83,73.83,73.83,100.0,53.191,53.191,53.191,53.191,100.0
2006-10-17 10:10:00,73.78,73.79,73.78,73.79,200.0,53.155,53.1622,53.155,53.1622,200.0
2006-10-17 10:15:00,73.7,73.7,73.7,73.7,300.0,53.0974,53.0974,53.0974,53.0974,300.0
2006-10-17 10:20:00,73.74,73.82,73.74,73.75,1700.0,53.1262,53.1838,53.1262,53.1334,1700.0
2006-10-17 10:25:00,73.75,73.75,73.75,73.75,0.0,53.1334,53.1334,53.1334,53.1334,0.0
2006-10-17 10:30:00,73.75,73.8,73.75,73.8,1500.0,53.1334,53.1694,53.1334,53.1694,1500.0
2006-10-17 10:35:00,73.8,73.8,73.8,73.8,0.0,53.1694,53.1694,53.1694,53.1694,0.0
2006-10-17 10:40:00,73.8,73.8,73.8,73.8,0.0,53.1694,53.1694,53.1694,53.1694,0.0
2006-10-17 10:45:00,73.7,73.75,73.7,73.75,3800.0,53.0974,53.1334,53.0974,53.1334,3800.0
2006-10-17 10:50:00,73.69,73.69,73.69,73.69,2500.0,53.0902,53.0902,53.0902,53.0902,2500.0
2006-10-17 10:55:00,73.76,73.76,73.76,73.76,1400.0,53.1406,53.1406,53.1406,53.1406,1400.0
2006-10-17 11:00:00,73.71,73.71,73.71,73.71,300.0,53.1046,53.1046,53.1046,53.1046,300.0
2006-10-17 11:05:00,73.7,73.7,73.7,73.7,100.0,53.0974,53.0974,53.0974,53.0974,100.0
2006-10-17 11:10:00,73.7,73.7,73.7,73.7,100.0,53.0974,53.0974,53.0974,53.0974,100.0
2006-10-17 11:15:00,73.62,73.62,73.61,73.61,200.0,53.0398,53.0398,53.0325,53.0325,200.0
2006-10-17 11:20:00,73.61,73.61,73.61,73.61,5500.0,53.0325,53.0325,53.0325,53.0325,5500.0
2006-10-17 11:25:00,73.55,73.61,73.55,73.61,8000.0,52.9893,53.0325,52.9893,53.0325,8000.0
2006-10-17 11:30:00,73.55,73.6,73.55,73.6,6000.0,52.9893,53.0253,52.9893,53.0253,6000.0
2006-10-17 11:35:00,73.6,73.6,73.55,73.55,600.0,53.0253,53.0253,52.9893,52.9893,600.0
2006-10-17 11:40:00,73.54,73.59,73.54,73.59,6500.0,52.9821,53.0181,52.9821,53.0181,6500.0
2006-10-17 11:45:00,73.6,73.62,73.6,73.62,700.0,53.0253,53.0398,53.0253,53.0398,700.0
2006-10-17 11:50:00,73.63,73.63,73.6,73.6,3100.0,53.047,53.047,53.0253,53.0253,3100.0
2006-10-17 11:55:00,73.57,73.57,73.57,73.57,2200.0,53.0037,53.0037,53.0037,53.0037,2200.0
2006-10-17 12:00:00,73.57,73.57,73.57,73.57,1500.0,53.0037,53.0037,53.0037,53.0037,1500.0
2006-10-17 12:05:00,73.57,73.57,73.57,73.57,300.0,53.0037,53.0037,53.0037,53.0037,300.0
2006-10-17 12:10:00,73.63,73.63,73.63,73.63,1500.0,53.047,53.047,53.047,53.047,1500.0
2006-10-17 12:15:00,73.62,73.62,73.62,73.62,900.0,53.0398,53.0398,53.0398,53.0398,900.0
2006-10-17 12:20:00,73.7,73.72,73.7,73.72,700.0,53.0974,53.1118,53.0974,53.1118,700.0
2006-10-17 12:25:00,73.72,73.75,73.72,73.75,3000.0,53.1118,53.1334,53.1118,53.1334,3000.0
2006-10-17 12:30:00,73.74,73.74,73.73,73.73,1500.0,53.1262,53.1262,53.119,53.119,1500.0
2006-10-17 12:35:00,73.74,73.74,73.74,73.74,600.0,53.1262,53.1262,53.1262,53.1262,600.0
2006-10-17 12:40:00,73.73,73.73,73.73,73.73,500.0,53.119,53.119,53.119,53.119,500.0
2006-10-17 12:45:00,73.73,73.73,73.7,73.7,1200.0,53.119,53.119,53.0974,53.0974,1200.0
2006-10-17 12:50:00,73.74,73.76,73.74,73.76,500.0,53.1262,53.1406,53.1262,53.1406,500.0
2006-10-17 12:55:00,73.7,73.7,73.7,73.7,1000.0,53.0974,53.0974,53.0974,53.0974,1000.0
2006-10-17 13:00:00,73.71,73.82,73.71,73.75,4500.0,53.1046,53.1838,53.1046,53.1334,4500.0
2006-10-17 13:05:00,73.81,73.83,73.77,73.81,5000.0,53.1766,53.191,53.1478,53.1766,5000.0
2006-10-17 13:10:00,73.81,73.81,73.81,73.81,0.0,53.1766,53.1766,53.1766,53.1766,0.0
2006-10-17 13:15:00,73.81,73.81,73.74,73.74,400.0,53.1766,53.1766,53.1262,53.1262,400.0
2006-10-17 13:20:00,73.78,73.78,73.78,73.78,200.0,53.155,53.155,53.155,53.155,200.0
2006-10-17 13:25:00,73.77,73.77,73.77,73.77,200.0,53.1478,53.1478,53.1478,53.1478,200.0
2006-10-17 13:30:00,73.77,73.77,73.77,73.77,300.0,53.1478,53.1478,53.1478,53.1478,300.0
2006-10-17 13:35:00,73.77,73.77,73.77,73.77,0.0,53.1478,53.1478,53.1478,53.1478,0.0
2006-10-17 13:40:00,73.76,73.76,73.71,73.71,400.0,53.1406,53.1406,53.1046,53.1046,400.0
2006-10-17 13:45:00,73.78,73.81,73.78,73.81,2400.0,53.155,53.1766,53.155,53.1766,2400.0
2006-10-17 13:50:00,73.81,73.81,73.81,73.81,0.0,53.1766,53.1766,53.1766,53.1766,0.0
2006-10-17 13:55:00,73.88,73.88,73.82,73.82,4500.0,53.2271,53.2271,53.1838,53.1838,4500.0
2006-10-17 14:00:00,73.89,73.89,73.89,73.89,200.0,53.2343,53.2343,53.2343,53.2343,200.0
2006-10-17 14:05:00,73.84,73.84,73.84,73.84,100.0,53.1982,53.1982,53.1982,53.1982,100.0
2006-10-17 14:10:00,73.78,73.78,73.78,73.78,1200.0,53.155,53.155,53.155,53.155,1200.0
2006-10-17 14:15:00,73.86,73.86,73.85,73.85,600.0,53.2127,53.2127,53.2055,53.2055,600.0
2006-10-17 14:20:00,73.78,73.78,73.78,73.78,300.0,53.155,53.155,53.155,53.155,300.0
2006-10-17 14:25:00,73.76,73.77,73.76,73.77,9100.0,53.1406,53.1478,53.1406,53.1478,9100.0
2006-10-17 14:30:00,73.81,73.81,73.81,73.81,400.0,53.1766,53.1766,53.1766,53.1766,400.0
2006-10-17 14:35:00,73.77,73.81,73.77,73.77,400.0,53.1478,53.1766,53.1478,53.1478,400.0
2006-10-17 14:40:00,73.77,73.77,73.77,73.77,100.0,53.1478,53.1478,53.1478,53.1478,100.0
2006-10-17 14:45:00,73.86,73.86,73.8,73.8,800.0,53.2127,53.2127,53.1694,53.1694,800.0
2006-10-17 14:50:00,73.8,73.8,73.8,73.8,0.0,53.1694,53.1694,53.1694,53.1694,0.0
2006-10-17 14:55:00,73.85,73.9,73.85,73.87,10000.0,53.2055,53.2415,53.2055,53.2199,10000.0
2006-10-17 15:00:00,73.93,73.99,73.93,73.99,5500.0,53.2631,53.3063,53.2631,53.3063,5500.0
2006-10-17 15:05:00,74.01,74.01,73.98,73.98,3400.0,53.3207,53.3207,53.2991,53.2991,3400.0
2006-10-17 15:10:00,73.98,73.98,73.98,73.98,0.0,53.2991,53.2991,53.2991,53.2991,0.0
2006-10-17 15:15:00,73.99,73.99,73.97,73.97,1500.0,53.3063,53.3063,53.2919,53.2919,1500.0
2006-10-17 15:20:00,73.93,74.0,73.93,74.0,5700.0,53.2631,53.3135,53.2631,53.3135,5700.0
2006-10-17 15:25:00,74.03,74.04,73.99,74.04,5600.0,53.3351,53.3423,53.3063,53.3423,5600.0
2006-10-17 15:30:00,74.04,74.04,74.04,74.04,0.0,53.3423,53.3423,53.3423,53.3423,0.0
2006-10-17 15:35:00,74.04,74.04,74.04,74.04,0.0,53.3423,53.3423,53.3423,53.3423,0.0
2006-10-17 15:40:00,73.98,73.98,73.98,73.98,100.0,53.2991,53.2991,53.2991,53.2991,100.0
2006-10-17 15:45:00,73.98,73.98,73.9,73.9,1200.0,53.2991,53.2991,53.2415,53.2415,1200.0
2006-10-17 15:50:00,73.91,73.96,73.91,73.96,900.0,53.2487,53.2847,53.2487,53.2847,900.0
2006-10-17 15:55:00,73.95,73.96,73.94,73.96,1700.0,53.2775,53.2847,53.2703,53.2847,1700.0
2006-10-17 16:00:00,73.96,73.96,73.96,73.96,0.0,53.2847,53.2847,53.2847,53.2847,0.0
2006-10-17 16:05:00,73.96,73.96,73.96,73.96,0.0,53.2847,53.2847,53.2847,53.2847,0.0
2006-10-17 16:10:00,73.96,73.96,73.96,73.96,0.0,53.2847,53.2847,53.2847,53.2847,0.0
2006-10-18 09:35:00,74.44,74.47,74.44,74.47,64500.0,53.6305,53.6521,53.6305,53.6521,64500.0
2006-10-18 09:40:00,74.46,74.46,74.46,74.46,800.0,53.6449,53.6449,53.6449,53.6449,800.0
2006-10-18 09:45:00,74.45,74.45,74.4,74.4,2400.0,53.6377,53.6377,53.6017,53.6017,2400.0
2006-10-18 09:50:00,74.43,74.43,74.43,74.43,300.0,53.6233,53.6233,53.6233,53.6233,300.0
2006-10-18 09:55:00,74.34,74.34,74.26,74.26,1100.0,53.5585,53.5585,53.5008,53.5008,1100.0
2006-10-18 10:00:00,74.26,74.26,74.26,74.26,0.0,53.5008,53.5008,53.5008,53.5008,0.0
2006-10-18 10:05:00,74.2,74.21,74.12,74.21,1200.0,53.4576,53.4648,53.4,53.4648,1200.0
2006-10-18 10:10:00,74.18,74.27,74.17,74.27,1000.0,53.4432,53.508,53.436,53.508,1000.0
2006-10-18 10:15:00,74.26,74.26,74.12,74.12,800.0,53.5008,53.5008,53.4,53.4,800.0
2006-10-18 10:20:00,74.06,74.08,74.01,74.01,23900.0,53.3567,53.3712,53.3207,53.3207,23900.0
2006-10-18 10:25:00,74.01,74.12,74.01,74.12,900.0,53.3207,53.4,53.3207,53.4,900.0
2006-10-18 10:30:00,74.06,74.06,74.06,74.06,500.0,53.3567,53.3567,53.3567,53.3567,500.0
2006-10-18 10:35:00,74.05,74.05,74.05,74.05,100.0,53.3495,53.3495,53.3495,53.3495,100.0
2006-10-18 10:40:00,74.03,74.03,73.95,73.95,700.0,53.3351,53.3351,53.2775,53.2775,700.0
2006-10-18 10:45:00,73.95,73.95,73.95,73.95,0.0,53.2775,53.2775,53.2775,53.2775,0.0
2006-10-18 10:50:00,74.0,74.0,73.99,73.99,3100.0,53.3135,53.3135,53.3063,53.3063,3100.0
2006-10-18 10:55:00,74.0,74.0,74.0,74.0,100.0,53.3135,53.3135,53.3135,53.3135,100.0
2006-10-18 11:00:00,74.0,74.0,74.0,74.0,0.0,53.3135,53.3135,53.3135,53.3135,0.0
2006-10-18 11:05:00,74.03,74.03,74.03,74.03,200.0,53.3351,53.3351,53.3351,53.3351,200.0
2006-10-18 11:10:00,74.04,74.04,74.04,74.04,500.0,53.3423,53.3423,53.3423,53.3423,500.0
2006-10-18 11:15:00,74.04,74.04,74.04,74.04,1600.0,53.3423,53.3423,53.3423,53.3423,1600.0
2006-10-18 11:20:00,74.09,74.14,74.09,74.14,700.0,53.3784,53.4144,53.3784,53.4144,700.0
2006-10-18 11:25:00,74.06,74.06,74.06,74.06,300.0,53.3567,53.3567,53.3567,53.3567,300.0
2006-10-18 11:30:00,74.06,74.06,74.06,74.06,0.0,53.3567,53.3567,53.3567,53.3567,0.0
2006-10-18 11:35:00,74.05,74.05,74.05,74.05,100.0,53.3495,53.3495,53.3495,53.3495,100.0
2006-10-18 11:40:00,74.11,74.11,74.11,74.11,600.0,53.3928,53.3928,53.3928,53.3928,600.0
2006-10-18 11:45:00,74.17,74.17,74.17,74.17,100.0,53.436,53.436,53.436,53.436,100.0
2006-10-18 11:50:00,74.17,74.17,74.17,74.17,0.0,53.436,53.436,53.436,53.436,0.0
2006-10-18 11:55:00,74.17,74.17,74.17,74.17,0.0,53.436,53.436,53.436,53.436,0.0
2006-10-18 12:00:00,74.17,74.17,74.17,74.17,0.0,53.436,53.436,53.436,53.436,0.0
2006-10-18 12:05:00,74.14,74.14,74.13,74.13,400.0,53.4144,53.4144,53.4072,53.4072,400.0
2006-10-18 12:10:00,74.1,74.1,74.1,74.1,100.0,53.3856,53.3856,53.3856,53.3856,100.0
2006-10-18 12:15:00,74.1,74.1,74.1,74.1,0.0,53.3856,53.3856,53.3856,53.3856,0.0
2006-10-18 12:20:00,74.07,74.07,74.07,74.07,100.0,53.364,53.364,53.364,53.364,100.0
2006-10-18 12:25:00,74.08,74.08,74.08,74.08,400.0,53.3712,53.3712,53.3712,53.3712,400.0
2006-10-18 12:30:00,74.13,74.13,74.13,74.13,300.0,53.4072,53.4072,53.4072,53.4072,300.0
2006-10-18 12:35:00,74.11,74.11,74.07,74.07,1000.0,53.3928,53.3928,53.364,53.364,1000.0
2006-10-18 12:40:00,74.07,74.07,74.07,74.07,0.0,53.364,53.364,53.364,53.364,0.0
2006-10-18 12:45:00,74.1,74.1,74.1,74.1,1300.0,53.3856,53.3856,53.3856,53.3856,1300.0
2006-10-18 12:50:00,74.02,74.06,74.02,74.06,300.0,53.3279,53.3567,53.3279,53.3567,300.0
2006-10-18 12:55:00,74.06,74.06,74.06,74.06,0.0,53.3567,53.3567,53.3567,53.3567,0.0
2006-10-18 13:00:00,74.04,74.04,74.04,74.04,400.0,53.3423,53.3423,53.3423,53.3423,400.0
2006-10-18 13:05:00,73.98,73.98,73.98,73.98,100.0,53.2991,53.2991,53.2991,53.2991,100.0
2006-10-18 13:10:00,73.98,73.98,73.98,73.98,0.0,53.2991,53.2991,53.2991,53.2991,0.0
2006-10-18 13:15:00,73.98,73.98,73.98,73.98,0.0,53.2991,53.2991,53.2991,53.2991,0.0
2006-10-18 13:20:00,73.91,73.91,73.86,73.86,20100.0,53.2487,53.2487,53.2127,53.2127,20100.0
2006-10-18 13:25:00,73.8,73.84,73.8,73.84,21000.0,53.1694,53.1982,53.1694,53.1982,21000.0
2006-10-18 13:30:00,73.8,73.8,73.8,73.8,300.0,53.1694,53.1694,53.1694,53.1694,300.0
2006-10-18 13:35:00,73.8,73.8,73.8,73.8,0.0,53.1694,53.1694,53.1694,53.1694,0.0
2006-10-18 13:40:00,73.82,73.82,73.82,73.82,100.0,53.1838,53.1838,53.1838,53.1838,100.0
2006-10-18 13:45:00,73.82,73.82,73.82,73.82,300.0,53.1838,53.1838,53.1838,53.1838,300.0
2006-10-18 13:50:00,73.82,73.82,73.82,73.82,0.0,53.1838,53.1838,53.1838,53.1838,0.0
2006-10-18 13:55:00,73.85,73.85,73.85,73.85,300.0,53.2055,53.2055,53.2055,53.2055,300.0
2006-10-18 14:00:00,73.85,73.85,73.85,73.85,0.0,53.2055,53.2055,53.2055,53.2055,0.0
2006-10-18 14:05:00,73.85,73.85,73.81,73.85,1400.0,53.2055,53.2055,53.1766,53.2055,1400.0
2006-10-18 14:10:00,73.85,73.85,73.85,73.85,100.0,53.2055,53.2055,53.2055,53.2055,100.0
2006-10-18 14:15:00,73.84,73.84,73.84,73.84,5300.0,53.1982,53.1982,53.1982,53.1982,5300.0
2006-10-18 14:20:00,74.02,74.02,74.02,74.02,200.0,53.3279,53.3279,53.3279,53.3279,200.0
2006-10-18 14:25:00,74.01,74.06,74.01,74.06,200.0,53.3207,53.3567,53.3207,53.3567,200.0
2006-10-18 14:30:00,74.0,74.0,74.0,74.0,200.0,53.3135,53.3135,53.3135,53.3135,200.0
2006-10-18 14:35:00,74.02,74.04,74.02,74.02,3000.0,53.3279,53.3423,53.3279,53.3279,3000.0
2006-10-18 14:40:00,74.06,74.08,74.02,74.08,1600.0,53.3567,53.3712,53.3279,53.3712,1600.0
2006-10-18 14:45:00,74.08,74.08,74.08,74.08,0.0,53.3712,53.3712,53.3712,53.3712,0.0
2006-10-18 14:50:00,74.0,74.02,74.0,74.02,600.0,53.3135,53.3279,53.3135,53.3279,600.0
2006-10-18 14:55:00,73.98,74.02,73.98,74.02,300.0,53.2991,53.3279,53.2991,53.3279,300.0
2006-10-18 15:00:00,73.98,74.0,73.98,73.98,2000.0,53.2991,53.3135,53.2991,53.2991,2000.0
2006-10-18 15:05:00,73.93,73.93,73.93,73.93,500.0,53.2631,53.2631,53.2631,53.2631,500.0
2006-10-18 15:10:00,73.93,73.93,73.93,73.93,0.0,53.2631,53.2631,53.2631,53.2631,0.0
2006-10-18 15:15:00,73.98,74.01,73.98,73.99,1400.0,53.2991,53.3207,53.2991,53.3063,1400.0
2006-10-18 15:20:00,73.99,73.99,73.99,73.99,0.0,53.3063,53.3063,53.3063,53.3063,0.0
2006-10-18 15:25:00,73.91,73.93,73.91,73.93,200.0,53.2487,53.2631,53.2487,53.2631,200.0
2006-10-18 15:30:00,73.95,73.99,73.95,73.99,2500.0,53.2775,53.3063,53.2775,53.3063,2500.0
2006-10-18 15:35:00,74.02,74.02,73.97,73.98,2800.0,53.3279,53.3279,53.2919,53.2991,2800.0
2006-10-18 15:40:00,74.02,74.03,74.01,74.03,1500.0,53.3279,53.3351,53.3207,53.3351,1500.0
2006-10-18 15:45:00,73.97,73.97,73.97,73.97,700.0,53.2919,53.2919,53.2919,53.2919,700.0
2006-10-18 15:50:00,73.95,73.95,73.95,73.95,100.0,53.2775,53.2775,53.2775,53.2775,100.0
2006-10-18 15:55:00,74.03,74.03,73.97,73.99,4700.0,53.3351,53.3351,53.2919,53.3063,4700.0
2006-10-18 16:00:00,74.06,74.06,74.06,74.06,100.0,53.3567,53.3567,53.3567,53.3567,100.0
2006-10-18 16:05:00,74.06,74.06,74.06,74.06,0.0,53.3567,53.3567,53.3567,53.3567,0.0
2006-10-18 16:10:00,74.06,74.06,74.06,74.06,0.0,53.3567,53.3567,53.3567,53.3567,0.0
2006-10-19 09:30:00,73.81,73.81,73.81,73.81,6000.0,53.1766,53.1766,53.1766,53.1766,6000.0
2006-10-19 09:35:00,73.81,73.81,73.81,73.81,0.0,53.1766,53.1766,53.1766,53.1766,0.0
2006-10-19 09:40:00,73.81,73.81,73.81,73.81,0.0,53.1766,53.1766,53.1766,53.1766,0.0
2006-10-19 09:45:00,73.85,73.94,73.85,73.89,600.0,53.2055,53.2703,53.2055,53.2343,600.0
2006-10-19 09:50:00,73.89,73.89,73.89,73.89,300.0,53.2343,53.2343,53.2343,53.2343,300.0
2006-10-19 09:55:00,74.0,74.0,73.94,73.94,600.0,53.3135,53.3135,53.2703,53.2703,600.0
2006-10-19 10:00:00,73.97,74.03,73.97,74.03,600.0,53.2919,53.3351,53.2919,53.3351,600.0
2006-10-19 10:05:00,74.11,74.11,74.05,74.05,4500.0,53.3928,53.3928,53.3495,53.3495,4500.0
2006-10-19 10:10:00,74.06,74.06,74.06,74.06,100.0,53.3567,53.3567,53.3567,53.3567,100.0
2006-10-19 10:15:00,74.12,74.12,74.12,74.12,900.0,53.4,53.4,53.4,53.4,900.0
2006-10-19 10:20:00,74.13,74.14,74.13,74.14,2000.0,53.4072,53.4144,53.4072,53.4144,2000.0
2006-10-19 10:25:00,74.14,74.14,74.14,74.14,0.0,53.4144,53.4144,53.4144,53.4144,0.0
2006-10-19 10:30:00,74.09,74.09,74.09,74.09,1300.0,53.3784,53.3784,53.3784,53.3784,1300.0
2006-10-19 10:35:00,74.08,74.09,74.05,74.09,5800.0,53.3712,53.3784,53.3495,53.3784,5800.0
2006-10-19 10:40:00,74.07,74.07,74.07,74.07,100.0,53.364,53.364,53.364,53.364,100.0
2006-10-19 10:45:00,74.04,74.07,74.04,74.07,400.0,53.3423,53.364,53.3423,53.364,400.0
2006-10-19 10:50:00,74.07,74.07,74.07,74.07,0.0,53.364,53.364,53.364,53.364,0.0
2006-10-19 10:55:00,74.07,74.07,74.07,74.07,0.0,53.364,53.364,53.364,53.364,0.0
2006-10-19 11:00:00,74.04,74.04,73.99,73.99,3400.0,53.3423,53.3423,53.3063,53.3063,3400.0
2006-10-19 11:05:00,73.99,73.99,73.99,73.99,0.0,53.3063,53.3063,53.3063,53.3063,0.0
2006-10-19 11:10:00,73.99,73.99,73.99,73.99,100.0,53.3063,53.3063,53.3063,53.3063,100.0
2006-10-19 11:15:00,74.0,74.0,74.0,74.0,2000.0,53.3135,53.3135,53.3135,53.3135,2000.0
2006-10-19 11:20:00,73.96,73.96,73.96,73.96,500.0,53.2847,53.2847,53.2847,53.2847,500.0
2006-10-19 11:25:00,73.96,73.96,73.96,73.96,200.0,53.2847,53.2847,53.2847,53.2847,200.0
2006-10-19 11:30:00,73.97,73.97,73.97,73.97,300.0,53.2919,53.2919,53.2919,53.2919,300.0
2006-10-19 11:35:00,73.98,73.98,73.98,73.98,200.0,53.2991,53.2991,53.2991,53.2991,200.0
2006-10-19 11:40:00,73.98,73.98,73.98,73.98,0.0,53.2991,53.2991,53.2991,53.2991,0.0
2006-10-19 11:45:00,73.98,73.98,73.98,73.98,0.0,53.2991,53.2991,53.2991,53.2991,0.0
2006-10-19 11:50:00,74.0,74.0,74.0,74.0,300.0,53.3135,53.3135,53.3135,53.3135,300.0
2006-10-19 11:55:00,74.0,74.0,73.95,73.95,6000.0,53.3135,53.3135,53.2775,53.2775,6000.0
2006-10-19 12:00:00,73.97,74.0,73.97,74.0,10000.0,53.2919,53.3135,53.2919,53.3135,10000.0
2006-10-19 12:05:00,74.0,74.0,74.0,74.0,0.0,53.3135,53.3135,53.3135,53.3135,0.0
2006-10-19 12:10:00,74.0,74.0,74.0,74.0,0.0,53.3135,53.3135,53.3135,53.3135,0.0
2006-10-19 12:15:00,74.0,74.01,73.99,74.01,18100.0,53.3135,53.3207,53.3063,53.3207,18100.0
2006-10-19 12:20:00,73.98,73.98,73.98,73.98,200.0,53.2991,53.2991,53.2991,53.2991,200.0
2006-10-19 12:25:00,73.98,73.98,73.97,73.97,2600.0,53.2991,53.2991,53.2919,53.2919,2600.0
2006-10-19 12:30:00,73.96,73.97,73.95,73.96,32000.0,53.2847,53.2919,53.2775,53.2847,32000.0
2006-10-19 12:35:00,74.0,74.0,73.99,73.99,900.0,53.3135,53.3135,53.3063,53.3063,900.0
2006-10-19 12:40:00,73.99,73.99,73.98,73.98,7600.0,53.3063,53.3063,53.2991,53.2991,7600.0
2006-10-19 12:45:00,73.93,73.93,73.93,73.93,1400.0,53.2631,53.2631,53.2631,53.2631,1400.0
2006-10-19 12:50:00,73.87,73.87,73.87,73.87,200.0,53.2199,53.2199,53.2199,53.2199,200.0
2006-10-19 12:55:00,73.89,73.9,73.89,73.9,1300.0,53.2343,53.2415,53.2343,53.2415,1300.0
2006-10-19 13:00:00,73.9,73.9,73.9,73.9,0.0,53.2415,53.2415,53.2415,53.2415,0.0
2006-10-19 13:05:00,73.9,73.9,73.9,73.9,0.0,53.2415,53.2415,53.2415,53.2415,0.0
2006-10-19 13:10:00,73.9,73.9,73.9,73.9,0.0,53.2415,53.2415,53.2415,53.2415,0.0
2006-10-19 13:15:00,74.0,74.0,74.0,74.0,800.0,53.3135,53.3135,53.3135,53.3135,800.0
2006-10-19 13:20:00,74.0,74.0,74.0,74.0,0.0,53.3135,53.3135,53.3135,53.3135,0.0
2006-10-19 13:25:00,74.0,74.0,74.0,74.0,200.0,53.3135,53.3135,53.3135,53.3135,200.0
2006-10-19 13:30:00,73.97,73.97,73.97,73.97,200.0,53.2919,53.2919,53.2919,53.2919,200.0
2006-10-19 13:35:00,73.98,74.01,73.98,74.0,2300.0,53.2991,53.3207,53.2991,53.3135,2300.0
2006-10-19 13:40:00,74.0,74.03,74.0,74.03,200.0,53.3135,53.3351,53.3135,53.3351,200.0
2006-10-19 13:45:00,74.03,74.03,74.03,74.03,0.0,53.3351,53.3351,53.3351,53.3351,0.0
2006-10-19 13:50:00,74.02,74.02,73.96,73.96,200.0,53.3279,53.3279,53.2847,53.2847,200.0
2006-10-19 13:55:00,73.99,73.99,73.99,73.99,100.0,53.3063,53.3063,53.3063,53.3063,100.0
2006-10-19 14:00:00,73.99,73.99,73.99,73.99,0.0,53.3063,53.3063,53.3063,53.3063,0.0
2006-10-19 14:05:00,73.99,73.99,73.98,73.98,300.0,53.3063,53.3063,53.2991,53.2991,300.0
2006-10-19 14:10:00,73.96,73.96,73.96,73.96,100.0,53.2847,53.2847,53.2847,53.2847,100.0
2006-10-19 14:15:00,73.96,73.96,73.96,73.96,200.0,53.2847,53.2847,53.2847,53.2847,200.0
2006-10-19 14:20:00,73.96,73.96,73.96,73.96,0.0,53.2847,53.2847,53.2847,53.2847,0.0
2006-10-19 14:25:00,74.01,74.01,73.96,74.01,3000.0,53.3207,53.3207,53.2847,53.3207,3000.0
2006-10-19 14:30:00,74.04,74.04,74.0,74.0,300.0,53.3423,53.3423,53.3135,53.3135,300.0
2006-10-19 14:35:00,73.99,74.04,73.99,74.02,1400.0,53.3063,53.3423,53.3063,53.3279,1400.0
2006-10-19 14:40:00,74.06,74.06,74.06,74.06,100.0,53.3567,53.3567,53.3567,53.3567,100.0
2006-10-19 14:45:00,74.02,74.03,74.02,74.03,200.0,53.3279,53.3351,53.3279,53.3351,200.0
2006-10-19 14:50:00,74.03,74.03,74.03,74.03,0.0,53.3351,53.3351,53.3351,53.3351,0.0
2006-10-19 14:55:00,74.0,74.0,74.0,74.0,500.0,53.3135,53.3135,53.3135,53.3135,500.0
2006-10-19 15:00:00,74.02,74.02,74.02,74.02,200.0,53.3279,53.3279,53.3279,53.3279,200.0
2006-10-19 15:05:00,74.02,74.02,74.02,74.02,0.0,53.3279,53.3279,53.3279,53.3279,0.0
2006-10-19 15:10:00,74.02,74.02,74.02,74.02,0.0,53.3279,53.3279,53.3279,53.3279,0.0
2006-10-19 15:15:00,73.98,73.98,73.96,73.96,1000.0,53.2991,53.2991,53.2847,53.2847,1000.0
2006-10-19 15:20:00,73.96,73.98,73.96,73.98,800.0,53.2847,53.2991,53.2847,53.2991,800.0
2006-10-19 15:25:00,73.97,74.02,73.97,73.98,4400.0,53.2919,53.3279,53.2919,53.2991,4400.0
2006-10-19 15:30:00,73.98,73.98,73.98,73.98,0.0,53.2991,53.2991,53.2991,53.2991,0.0
2006-10-19 15:35:00,74.06,74.06,74.06,74.06,700.0,53.3567,53.3567,53.3567,53.3567,700.0
2006-10-19 15:40:00,74.02,74.02,74.02,74.02,100.0,53.3279,53.3279,53.3279,53.3279,100.0
2006-10-19 15:45:00,74.07,74.1,74.07,74.1,700.0,53.364,53.3856,53.364,53.3856,700.0
2006-10-19 15:50:00,74.09,74.09,74.09,74.09,200.0,53.3784,53.3784,53.3784,53.3784,200.0
2006-10-19 15:55:00,74.07,74.12,74.07,74.12,4600.0,53.364,53.4,53.364,53.4,4600.0
2006-10-19 16:00:00,74.04,74.04,74.04,74.04,600.0,53.3423,53.3423,53.3423,53.3423,600.0
2006-10-19 16:05:00,74.04,74.04,74.04,74.04,0.0,53.3423,53.3423,53.3423,53.3423,0.0
2006-10-19 16:10:00,74.04,74.04,74.04,74.04,0.0,53.3423,53.3423,53.3423,53.3423,0.0
2006-10-20 09:30:00,74.07,74.2,74.07,74.2,1900.0,53.364,53.4576,53.364,53.4576,1900.0
2006-10-20 09:35:00,74.11,74.11,74.08,74.08,700.0,53.3928,53.3928,53.3712,53.3712,700.0
2006-10-20 09:40:00,73.99,74.08,73.99,74.08,500.0,53.3063,53.3712,53.3063,53.3712,500.0
2006-10-20 09:45:00,74.0,74.05,74.0,74.03,2100.0,53.3135,53.3495,53.3135,53.3351,2100.0
2006-10-20 09:50:00,74.02,74.02,74.0,74.0,700.0,53.3279,53.3279,53.3135,53.3135,700.0
2006-10-20 09:55:00,73.95,73.95,73.91,73.91,1000.0,53.2775,53.2775,53.2487,53.2487,1000.0
2006-10-20 10:00:00,73.93,73.97,73.93,73.95,1800.0,53.2631,53.2919,53.2631,53.2775,1800.0
2006-10-20 10:05:00,73.87,73.87,73.87,73.87,200.0,53.2199,53.2199,53.2199,53.2199,200.0
2006-10-20 10:10:00,73.83,73.89,73.83,73.89,200.0,53.191,53.2343,53.191,53.2343,200.0
2006-10-20 10:15:00,73.89,73.89,73.89,73.89,0.0,53.2343,53.2343,53.2343,53.2343,0.0
2006-10-20 10:20:00,73.87,73.87,73.87,73.87,100.0,53.2199,53.2199,53.2199,53.2199,100.0
2006-10-20 10:25:00,73.94,73.94,73.94,73.94,300.0,53.2703,53.2703,53.2703,53.2703,300.0
2006-10-20 10:30:00,73.92,73.92,73.83,73.89,16100.0,53.2559,53.2559,53.191,53.2343,16100.0
2006-10-20 10:35:00,73.89,73.89,73.89,73.89,0.0,53.2343,53.2343,53.2343,53.2343,0.0
2006-10-20 10:40:00,73.96,73.96,73.95,73.95,200.0,53.2847,53.2847,53.2775,53.2775,200.0
2006-10-20 10:45:00,73.95,73.95,73.92,73.92,900.0,53.2775,53.2775,53.2559,53.2559,900.0
2006-10-20 10:50:00,73.94,73.94,73.94,73.94,200.0,53.2703,53.2703,53.2703,53.2703,200.0
2006-10-20 10:55:00,73.95,73.95,73.95,73.95,100.0,53.2775,53.2775,53.2775,53.2775,100.0
2006-10-20 11:00:00,73.96,73.97,73.96,73.97,10300.0,53.2847,53.2919,53.2847,53.2919,10300.0
2006-10-20 11:05:00,73.98,73.98,73.98,73.98,1100.0,53.2991,53.2991,53.2991,53.2991,1100.0
2006-10-20 11:10:00,73.94,73.95,73.94,73.95,400.0,53.2703,53.2775,53.2703,53.2775,400.0
2006-10-20 11:15:00,73.95,73.95,73.95,73.95,200.0,53.2775,53.2775,53.2775,53.2775,200.0
2006-10-20 11:20:00,73.97,73.97,73.97,73.97,100.0,53.2919,53.2919,53.2919,53.2919,100.0
2006-10-20 11:25:00,73.97,73.97,73.97,73.97,0.0,53.2919,53.2919,53.2919,53.2919,0.0
2006-10-20 11:30:00,73.97,74.02,73.97,74.0,34400.0,53.2919,53.3279,53.2919,53.3135,34400.0
2006-10-20 11:35:00,73.99,73.99,73.96,73.96,20300.0,53.3063,53.3063,53.2847,53.2847,20300.0
2006-10-20 11:40:00,73.98,73.98,73.98,73.98,100.0,53.2991,53.2991,53.2991,53.2991,100.0
2006-10-20 11:45:00,73.98,73.98,73.98,73.98,0.0,53.2991,53.2991,53.2991,53.2991,0.0
2006-10-20 11:50:00,73.99,73.99,73.99,73.99,700.0,53.3063,53.3063,53.3063,53.3063,700.0
2006-10-20 11:55:00,73.95,73.95,73.95,73.95,100.0,53.2775,53.2775,53.2775,53.2775,100.0
2006-10-20 12:00:00,73.95,73.95,73.95,73.95,0.0,53.2775,53.2775,53.2775,53.2775,0.0
2006-10-20 12:05:00,73.95,73.97,73.95,73.97,1700.0,53.2775,53.2919,53.2775,53.2919,1700.0
2006-10-20 12:10:00,73.97,73.97,73.91,73.92,5200.0,53.2919,53.2919,53.2487,53.2559,5200.0
2006-10-20 12:15:00,74.0,74.0,73.99,73.99,1100.0,53.3135,53.3135,53.3063,53.3063,1100.0
2006-10-20 12:20:00,73.97,73.97,73.96,73.97,2100.0,53.2919,53.2919,53.2847,53.2919,2100.0
2006-10-20 12:25:00,74.0,74.01,74.0,74.01,1900.0,53.3135,53.3207,53.3135,53.3207,1900.0
2006-10-20 12:30:00,74.04,74.04,74.02,74.02,1000.0,53.3423,53.3423,53.3279,53.3279,1000.0
2006-10-20 12:35:00,74.02,74.02,74.02,74.02,1000.0,53.3279,53.3279,53.3279,53.3279,1000.0
2006-10-20 12:40:00,74.02,74.02,74.02,74.02,0.0,53.3279,53.3279,53.3279,53.3279,0.0
2006-10-20 12:45:00,74.07,74.07,74.07,74.07,1100.0,53.364,53.364,53.364,53.364,1100.0
2006-10-20 12:50:00,74.05,74.05,74.05,74.05,100.0,53.3495,53.3495,53.3495,53.3495,100.0
2006-10-20 12:55:00,74.05,74.05,74.05,74.05,0.0,53.3495,53.3495,53.3495,53.3495,0.0
2006-10-20 13:00:00,74.05,74.05,74.05,74.05,400.0,53.3495,53.3495,53.3495,53.3495,400.0
2006-10-20 13:05:00,74.05,74.05,74.05,74.05,0.0,53.3495,53.3495,53.3495,53.3495,0.0
2006-10-20 13:10:00,74.05,74.05,74.05,74.05,300.0,53.3495,53.3495,53.3495,53.3495,300.0
2006-10-20 13:15:00,74.05,74.05,74.05,74.05,0.0,53.3495,53.3495,53.3495,53.3495,0.0
2006-10-20 13:20:00,74.05,74.05,74.05,74.05,0.0,53.3495,53.3495,53.3495,53.3495,0.0
2006-10-20 13:25:00,74.05,74.05,74.05,74.05,0.0,53.3495,53.3495,53.3495,53.3495,0.0
2006-10-20 13:30:00,74.06,74.06,74.06,74.06,300.0,53.3567,53.3567,53.3567,53.3567,300.0
2006-10-20 13:35:00,74.06,74.06,74.06,74.06,7700.0,53.3567,53.3567,53.3567,53.3567,7700.0
2006-10-20 13:40:00,74.02,74.02,74.02,74.02,100.0,53.3279,53.3279,53.3279,53.3279,100.0
2006-10-20 13:45:00,73.97,74.01,73.97,74.01,900.0,53.2919,53.3207,53.2919,53.3207,900.0
2006-10-20 13:50:00,74.03,74.03,73.99,73.99,300.0,53.3351,53.3351,53.3063,53.3063,300.0
2006-10-20 13:55:00,74.0,74.0,73.97,73.97,500.0,53.3135,53.3135,53.2919,53.2919,500.0
2006-10-20 14:00:00,73.97,73.97,73.97,73.97,0.0,53.2919,53.2919,53.2919,53.2919,0.0
2006-10-20 14:05:00,73.98,73.98,73.98,73.98,600.0,53.2991,53.2991,53.2991,53.2991,600.0
2006-10-20 14:10:00,73.96,73.97,73.96,73.96,2700.0,53.2847,53.2919,53.2847,53.2847,2700.0
2006-10-20 14:15:00,73.96,73.96,73.96,73.96,0.0,53.2847,53.2847,53.2847,53.2847,0.0
2006-10-20 14:20:00,73.99,73.99,73.98,73.98,300.0,53.3063,53.3063,53.2991,53.2991,300.0
2006-10-20 14:25:00,73.96,73.98,73.96,73.98,4900.0,53.2847,53.2991,53.2847,53.2991,4900.0
2006-10-20 14:30:00,73.96,73.98,73.95,73.98,7600.0,53.2847,53.2991,53.2775,53.2991,7600.0
2006-10-20 14:35:00,73.96,74.01,73.96,74.01,3100.0,53.2847,53.3207,53.2847,53.3207,3100.0
2006-10-20 14:40:00,74.01,74.01,74.01,74.01,0.0,53.3207,53.3207,53.3207,53.3207,0.0
2006-10-20 14:45:00,74.02,74.02,74.02,74.02,600.0,53.3279,53.3279,53.3279,53.3279,600.0
2006-10-20 14:50:00,73.99,74.03,73.99,74.03,8800.0,53.3063,53.3351,53.3063,53.3351,8800.0
2006-10-20 14:55:00,74.04,74.04,74.03,74.03,1800.0,53.3423,53.3423,53.3351,53.3351,1800.0
2006-10-20 15:00:00,74.02,74.02,74.02,74.02,100.0,53.3279,53.3279,53.3279,53.3279,100.0
2006-10-20 15:05:00,74.03,74.03,74.03,74.03,200.0,53.3351,53.3351,53.3351,53.3351,200.0
2006-10-20 15:10:00,74.0,74.02,74.0,74.01,1400.0,53.3135,53.3279,53.3135,53.3207,1400.0
2006-10-20 15:15:00,74.03,74.06,74.03,74.06,500.0,53.3351,53.3567,53.3351,53.3567,500.0
2006-10-20 15:20:00,74.08,74.09,74.06,74.06,2500.0,53.3712,53.3784,53.3567,53.3567,2500.0
2006-10-20 15:25:00,74.08,74.08,74.07,74.07,1400.0,53.3712,53.3712,53.364,53.364,1400.0
2006-10-20 15:30:00,74.08,74.08,74.08,74.08,800.0,53.3712,53.3712,53.3712,53.3712,800.0
2006-10-20 15:35:00,74.1,74.1,74.06,74.09,1400.0,53.3856,53.3856,53.3567,53.3784,1400.0
2006-10-20 15:40:00,74.11,74.11,74.08,74.08,1800.0,53.3928,53.3928,53.3712,53.3712,1800.0
2006-10-20 15:45:00,74.08,74.08,74.06,74.06,2500.0,53.3712,53.3712,53.3567,53.3567,2500.0
2006-10-20 15:50:00,74.07,74.08,74.07,74.07,1700.0,53.364,53.3712,53.364,53.364,1700.0
2006-10-20 15:55:00,74.07,74.1,74.06,74.1,4500.0,53.364,53.3856,53.3567,53.3856,4500.0
2006-10-20 16:00:00,74.1,74.1,74.1,74.1,0.0,53.3856,53.3856,53.3856,53.3856,0.0
2006-10-20 16:05:00,74.1,74.1,74.1,74.1,0.0,53.3856,53.3856,53.3856,53.3856,0.0
2006-10-20 16:10:00,74.1,74.1,74.1,74.1,0.0,53.3856,53.3856,53.3856,53.3856,0.0
2006-10-23 09:30:00,73.99,73.99,73.94,73.94,4100.0,53.3063,53.3063,53.2703,53.2703,4100.0
2006-10-23 09:35:00,73.88,73.91,73.88,73.91,900.0,53.2271,53.2487,53.2271,53.2487,900.0
2006-10-23 09:40:00,73.93,73.95,73.92,73.93,1300.0,53.2631,53.2775,53.2559,53.2631,1300.0
2006-10-23 09:45:00,74.03,74.03,74.03,74.03,400.0,53.3351,53.3351,53.3351,53.3351,400.0
2006-10-23 09:50:00,74.04,74.05,74.04,74.05,3200.0,53.3423,53.3495,53.3423,53.3495,3200.0
2006-10-23 09:55:00,74.09,74.09,74.07,74.07,2200.0,53.3784,53.3784,53.364,53.364,2200.0
2006-10-23 10:00:00,74.12,74.12,74.12,74.12,9800.0,53.4,53.4,53.4,53.4,9800.0
2006-10-23 10:05:00,74.2,74.22,74.19,74.22,1300.0,53.4576,53.472,53.4504,53.472,1300.0
2006-10-23 10:10:00,74.32,74.32,74.32,74.32,400.0,53.5441,53.5441,53.5441,53.5441,400.0
2006-10-23 10:15:00,74.32,74.32,74.32,74.32,0.0,53.5441,53.5441,53.5441,53.5441,0.0
2006-10-23 10:20:00,74.34,74.34,74.34,74.34,200.0,53.5585,53.5585,53.5585,53.5585,200.0
2006-10-23 10:25:00,74.4,74.47,74.4,74.47,700.0,53.6017,53.6521,53.6017,53.6521,700.0
2006-10-23 10:30:00,74.47,74.47,74.47,74.47,0.0,53.6521,53.6521,53.6521,53.6521,0.0
2006-10-23 10:35:00,74.44,74.5,74.44,74.45,3200.0,53.6305,53.6737,53.6305,53.6377,3200.0
2006-10-23 10:40:00,74.48,74.48,74.45,74.45,1800.0,53.6593,53.6593,53.6377,53.6377,1800.0
2006-10-23 10:45:00,74.45,74.45,74.42,74.42,1000.0,53.6377,53.6377,53.6161,53.6161,1000.0
2006-10-23 10:50:00,74.41,74.41,74.41,74.41,300.0,53.6089,53.6089,53.6089,53.6089,300.0
2006-10-23 10:55:00,74.41,74.41,74.41,74.41,0.0,53.6089,53.6089,53.6089,53.6089,0.0
2006-10-23 11:00:00,74.43,74.43,74.43,74.43,100.0,53.6233,53.6233,53.6233,53.6233,100.0
2006-10-23 11:05:00,74.43,74.47,74.43,74.47,500.0,53.6233,53.6521,53.6233,53.6521,500.0
2006-10-23 11:10:00,74.5,74.57,74.5,74.53,16800.0,53.6737,53.7242,53.6737,53.6954,16800.0
2006-10-23 11:15:00,74.59,74.59,74.59,74.59,3500.0,53.7386,53.7386,53.7386,53.7386,3500.0
2006-10-23 11:20:00,74.53,74.53,74.52,74.53,1700.0,53.6954,53.6954,53.6882,53.6954,1700.0
2006-10-23 11:25:00,74.53,74.53,74.53,74.53,0.0,53.6954,53.6954,53.6954,53.6954,0.0
2006-10-23 11:30:00,74.47,74.47,74.47,74.47,300.0,53.6521,53.6521,53.6521,53.6521,300.0
2006-10-23 11:35:00,74.49,74.51,74.46,74.51,9100.0,53.6665,53.681,53.6449,53.681,9100.0
2006-10-23 11:40:00,74.51,74.51,74.51,74.51,0.0,53.681,53.681,53.681,53.681,0.0
2006-10-23 11:45:00,74.48,74.48,74.48,74.48,1500.0,53.6593,53.6593,53.6593,53.6593,1500.0
2006-10-23 11:50:00,74.47,74.51,74.47,74.5,1800.0,53.6521,53.681,53.6521,53.6737,1800.0
2006-10-23 11:55:00,74.48,74.48,74.48,74.48,1400.0,53.6593,53.6593,53.6593,53.6593,1400.0
2006-10-23 12:00:00,74.51,74.51,74.51,74.51,12500.0,53.681,53.681,53.681,53.681,12500.0
2006-10-23 12:05:00,74.51,74.56,74.51,74.56,5000.0,53.681,53.717,53.681,53.717,5000.0
2006-10-23 12:10:00,74.56,74.58,74.56,74.58,2500.0,53.717,53.7314,53.717,53.7314,2500.0
2006-10-23 12:15:00,74.56,74.56,74.56,74.56,800.0,53.717,53.717,53.717,53.717,800.0
2006-10-23 12:20:00,74.56,74.56,74.56,74.56,0.0,53.717,53.717,53.717,53.717,0.0
2006-10-23 12:25:00,74.56,74.56,74.56,74.56,0.0,53.717,53.717,53.717,53.717,0.0
2006-10-23 12:30:00,74.58,74.58,74.58,74.58,100.0,53.7314,53.7314,53.7314,53.7314,100.0
2006-10-23 12:35:00,74.62,74.62,74.62,74.62,2000.0,53.7602,53.7602,53.7602,53.7602,2000.0
2006-10-23 12:40:00,74.59,74.59,74.59,74.59,1400.0,53.7386,53.7386,53.7386,53.7386,1400.0
2006-10-23 12:45:00,74.59,74.59,74.5,74.5,1700.0,53.7386,53.7386,53.6737,53.6737,1700.0
2006-10-23 12:50:00,74.52,74.52,74.52,74.52,600.0,53.6882,53.6882,53.6882,53.6882,600.0
2006-10-23 12:55:00,74.53,74.54,74.53,74.54,200.0,53.6954,53.7026,53.6954,53.7026,200.0
2006-10-23 13:00:00,74.49,74.49,74.49,74.49,100.0,53.6665,53.6665,53.6665,53.6665,100.0
2006-10-23 13:05:00,74.53,74.54,74.53,74.54,3300.0,53.6954,53.7026,53.6954,53.7026,3300.0
2006-10-23 13:10:00,74.53,74.53,74.53,74.53,2700.0,53.6954,53.6954,53.6954,53.6954,2700.0
2006-10-23 13:15:00,74.53,74.53,74.53,74.53,0.0,53.6954,53.6954,53.6954,53.6954,0.0
2006-10-23 13:20:00,74.53,74.53,74.52,74.52,5700.0,53.6954,53.6954,53.6882,53.6882,5700.0
2006-10-23 13:25:00,74.52,74.52,74.52,74.52,0.0,53.6882,53.6882,53.6882,53.6882,0.0
2006-10-23 13:30:00,74.52,74.52,74.52,74.52,0.0,53.6882,53.6882,53.6882,53.6882,0.0
2006-10-23 13:35:00,74.5,74.5,74.5,74.5,500.0,53.6737,53.6737,53.6737,53.6737,500.0
2006-10-23 13:40:00,74.46,74.46,74.43,74.46,9700.0,53.6449,53.6449,53.6233,53.6449,9700.0
2006-10-23 13:45:00,74.49,74.49,74.45,74.47,3400.0,53.6665,53.6665,53.6377,53.6521,3400.0
2006-10-23 13:50:00,73.46,74.46,73.46,74.45,41400.0,52.9245,53.6449,52.9245,53.6377,41400.0
2006-10-23 13:55:00,74.45,74.48,74.45,74.48,1800.0,53.6377,53.6593,53.6377,53.6593,1800.0
2006-10-23 14:00:00,74.47,74.47,74.47,74.47,200.0,53.6521,53.6521,53.6521,53.6521,200.0
2006-10-23 14:05:00,74.45,74.45,74.45,74.45,600.0,53.6377,53.6377,53.6377,53.6377,600.0
2006-10-23 14:10:00,74.44,74.45,74.44,74.45,600.0,53.6305,53.6377,53.6305,53.6377,600.0
2006-10-23 14:15:00,74.43,74.44,74.36,74.36,3800.0,53.6233,53.6305,53.5729,53.5729,3800.0
2006-10-23 14:20:00,74.38,74.38,74.33,74.35,59700.0,53.5873,53.5873,53.5513,53.5657,59700.0
2006-10-23 14:25:00,74.33,74.37,74.32,74.36,3000.0,53.5513,53.5801,53.5441,53.5729,3000.0
2006-10-23 14:30:00,74.36,74.36,74.36,74.36,1000.0,53.5729,53.5729,53.5729,53.5729,1000.0
2006-10-23 14:35:00,74.39,74.4,74.38,74.39,4700.0,53.5945,53.6017,53.5873,53.5945,4700.0
2006-10-23 14:40:00,74.4,74.46,74.4,74.46,5100.0,53.6017,53.6449,53.6017,53.6449,5100.0
2006-10-23 14:45:00,74.43,74.48,74.43,74.48,2500.0,53.6233,53.6593,53.6233,53.6593,2500.0
2006-10-23 14:50:00,74.48,74.48,74.48,74.48,4100.0,53.6593,53.6593,53.6593,53.6593,4100.0
2006-10-23 14:55:00,74.46,74.47,74.46,74.46,2600.0,53.6449,53.6521,53.6449,53.6449,2600.0
2006-10-23 15:00:00,74.46,74.52,74.46,74.52,12600.0,53.6449,53.6882,53.6449,53.6882,12600.0
2006-10-23 15:05:00,74.52,74.58,74.52,74.58,2100.0,53.6882,53.7314,53.6882,53.7314,2100.0
2006-10-23 15:10:00,74.58,74.58,74.58,74.58,0.0,53.7314,53.7314,53.7314,53.7314,0.0
2006-10-23 15:15:00,74.55,74.59,74.55,74.55,6500.0,53.7098,53.7386,53.7098,53.7098,6500.0
2006-10-23 15:20:00,74.52,74.52,74.52,74.52,700.0,53.6882,53.6882,53.6882,53.6882,700.0
2006-10-23 15:25:00,74.51,74.51,74.5,74.5,1400.0,53.681,53.681,53.6737,53.6737,1400.0
2006-10-23 15:30:00,74.51,74.53,74.51,74.51,3100.0,53.681,53.6954,53.681,53.681,3100.0
2006-10-23 15:35:00,74.51,74.51,74.49,74.49,1600.0,53.681,53.681,53.6665,53.6665,1600.0
2006-10-23 15:40:00,74.49,74.57,74.49,74.57,6700.0,53.6665,53.7242,53.6665,53.7242,6700.0
2006-10-23 15:45:00,74.55,74.59,74.55,74.55,7500.0,53.7098,53.7386,53.7098,53.7098,7500.0
2006-10-23 15:50:00,74.55,74.55,74.52,74.53,4500.0,53.7098,53.7098,53.6882,53.6954,4500.0
2006-10-23 15:55:00,74.54,74.54,74.53,74.53,800.0,53.7026,53.7026,53.6954,53.6954,800.0
2006-10-23 16:00:00,74.53,74.53,74.53,74.53,0.0,53.6954,53.6954,53.6954,53.6954,0.0
2006-10-23 16:05:00,74.53,74.53,74.53,74.53,0.0,53.6954,53.6954,53.6954,53.6954,0.0
2006-10-23 16:10:00,74.53,74.53,74.53,74.53,0.0,53.6954,53.6954,53.6954,53.6954,0.0
2006-10-24 09:30:00,74.37,74.37,74.33,74.33,4100.0,53.5801,53.5801,53.5513,53.5513,4100.0
2006-10-24 09:35:00,74.33,74.33,74.33,74.33,0.0,53.5513,53.5513,53.5513,53.5513,0.0
2006-10-24 09:40:00,74.43,74.45,74.43,74.44,5000.0,53.6233,53.6377,53.6233,53.6305,5000.0
2006-10-24 09:45:00,74.49,74.49,74.49,74.49,300.0,53.6665,53.6665,53.6665,53.6665,300.0
2006-10-24 09:50:00,74.53,74.54,74.49,74.54,38300.0,53.6954,53.7026,53.6665,53.7026,38300.0
2006-10-24 09:55:00,74.51,74.51,74.51,74.51,300.0,53.681,53.681,53.681,53.681,300.0
2006-10-24 10:00:00,74.47,74.49,74.4,74.4,600.0,53.6521,53.6665,53.6017,53.6017,600.0
2006-10-24 10:05:00,74.39,74.41,74.39,74.41,4200.0,53.5945,53.6089,53.5945,53.6089,4200.0
2006-10-24 10:10:00,74.38,74.4,74.38,74.4,900.0,53.5873,53.6017,53.5873,53.6017,900.0
2006-10-24 10:15:00,74.37,74.38,74.36,74.36,3100.0,53.5801,53.5873,53.5729,53.5729,3100.0
2006-10-24 10:20:00,74.38,74.38,74.38,74.38,100.0,53.5873,53.5873,53.5873,53.5873,100.0
2006-10-24 10:25:00,74.39,74.47,74.39,74.44,700.0,53.5945,53.6521,53.5945,53.6305,700.0
2006-10-24 10:30:00,74.4,74.42,74.4,74.4,1400.0,53.6017,53.6161,53.6017,53.6017,1400.0
2006-10-24 10:35:00,74.35,74.35,74.35,74.35,100.0,53.5657,53.5657,53.5657,53.5657,100.0
2006-10-24 10:40:00,74.35,74.35,74.35,74.35,0.0,53.5657,53.5657,53.5657,53.5657,0.0
2006-10-24 10:45:00,74.35,74.38,74.35,74.38,400.0,53.5657,53.5873,53.5657,53.5873,400.0
2006-10-24 10:50:00,74.38,74.38,74.38,74.38,100.0,53.5873,53.5873,53.5873,53.5873,100.0
2006-10-24 10:55:00,74.37,74.44,74.37,74.44,900.0,53.5801,53.6305,53.5801,53.6305,900.0
2006-10-24 11:00:00,74.46,74.46,74.46,74.46,200.0,53.6449,53.6449,53.6449,53.6449,200.0
2006-10-24 11:05:00,74.41,74.47,74.41,74.47,1200.0,53.6089,53.6521,53.6089,53.6521,1200.0
2006-10-24 11:10:00,74.46,74.46,74.42,74.46,1200.0,53.6449,53.6449,53.6161,53.6449,1200.0
2006-10-24 11:15:00,74.46,74.46,74.44,74.46,4200.0,53.6449,53.6449,53.6305,53.6449,4200.0
2006-10-24 11:20:00,74.46,74.48,74.46,74.48,1900.0,53.6449,53.6593,53.6449,53.6593,1900.0
2006-10-24 11:25:00,74.48,74.48,74.45,74.46,3100.0,53.6593,53.6593,53.6377,53.6449,3100.0
2006-10-24 11:30:00,74.48,74.5,74.48,74.49,800.0,53.6593,53.6737,53.6593,53.6665,800.0
2006-10-24 11:35:00,74.45,74.45,74.45,74.45,100.0,53.6377,53.6377,53.6377,53.6377,100.0
2006-10-24 11:40:00,74.48,74.48,74.48,74.48,500.0,53.6593,53.6593,53.6593,53.6593,500.0
2006-10-24 11:45:00,74.45,74.45,74.45,74.45,100.0,53.6377,53.6377,53.6377,53.6377,100.0
2006-10-24 11:50:00,74.49,74.51,74.46,74.51,6300.0,53.6665,53.681,53.6449,53.681,6300.0
2006-10-24 11:55:00,74.48,74.52,74.48,74.52,55700.0,53.6593,53.6882,53.6593,53.6882,55700.0
2006-10-24 12:00:00,74.48,74.48,74.48,74.48,100.0,53.6593,53.6593,53.6593,53.6593,100.0
2006-10-24 12:05:00,74.53,74.54,74.53,74.54,1100.0,53.6954,53.7026,53.6954,53.7026,1100.0
2006-10-24 12:10:00,74.5,74.52,74.5,74.5,3100.0,53.6737,53.6882,53.6737,53.6737,3100.0
2006-10-24 12:15:00,74.5,74.5,74.5,74.5,0.0,53.6737,53.6737,53.6737,53.6737,0.0
2006-10-24 12:20:00,74.48,74.48,74.46,74.46,1100.0,53.6593,53.6593,53.6449,53.6449,1100.0
2006-10-24 12:25:00,74.46,74.46,74.46,74.46,0.0,53.6449,53.6449,53.6449,53.6449,0.0
2006-10-24 12:30:00,74.46,74.46,74.46,74.46,0.0,53.6449,53.6449,53.6449,53.6449,0.0
2006-10-24 12:35:00,74.44,74.44,74.44,74.44,2100.0,53.6305,53.6305,53.6305,53.6305,2100.0
2006-10-24 12:40:00,74.43,74.44,74.43,74.44,1100.0,53.6233,53.6305,53.6233,53.6305,1100.0
2006-10-24 12:45:00,74.46,74.46,74.45,74.45,1500.0,53.6449,53.6449,53.6377,53.6377,1500.0
2006-10-24 12:50:00,74.41,74.41,74.33,74.33,900.0,53.6089,53.6089,53.5513,53.5513,900.0
2006-10-24 12:55:00,74.36,74.36,74.32,74.32,1500.0,53.5729,53.5729,53.5441,53.5441,1500.0
2006-10-24 13:00:00,74.33,74.36,74.33,74.36,2900.0,53.5513,53.5729,53.5513,53.5729,2900.0
2006-10-24 13:05:00,74.34,74.34,74.34,74.34,1500.0,53.5585,53.5585,53.5585,53.5585,1500.0
2006-10-24 13:10:00,74.34,74.34,74.34,74.34,0.0,53.5585,53.5585,53.5585,53.5585,0.0
2006-10-24 13:15:00,74.38,74.38,74.38,74.38,100.0,53.5873,53.5873,53.5873,53.5873,100.0
2006-10-24 13:20:00,74.41,74.41,74.41,74.41,100.0,53.6089,53.6089,53.6089,53.6089,100.0
2006-10-24 13:25:00,74.4,74.4,74.38,74.38,1400.0,53.6017,53.6017,53.5873,53.5873,1400.0
2006-10-24 13:30:00,74.42,74.42,74.41,74.41,300.0,53.6161,53.6161,53.6089,53.6089,300.0
2006-10-24 13:35:00,74.41,74.41,74.41,74.41,0.0,53.6089,53.6089,53.6089,53.6089,0.0
2006-10-24 13:40:00,74.41,74.42,74.41,74.42,500.0,53.6089,53.6161,53.6089,53.6161,500.0
2006-10-24 13:45:00,74.41,74.42,74.41,74.42,1200.0,53.6089,53.6161,53.6089,53.6161,1200.0
2006-10-24 13:50:00,74.36,74.39,74.36,74.39,300.0,53.5729,53.5945,53.5729,53.5945,300.0
2006-10-24 13:55:00,74.33,74.36,74.33,74.34,600.0,53.5513,53.5729,53.5513,53.5585,600.0
2006-10-24 14:00:00,74.36,74.36,74.36,74.36,300.0,53.5729,53.5729,53.5729,53.5729,300.0
2006-10-24 14:05:00,74.38,74.4,74.38,74.4,1200.0,53.5873,53.6017,53.5873,53.6017,1200.0
2006-10-24 14:10:00,74.4,74.4,74.4,74.4,0.0,53.6017,53.6017,53.6017,53.6017,0.0
2006-10-24 14:15:00,74.42,74.42,74.39,74.42,1200.0,53.6161,53.6161,53.5945,53.6161,1200.0
2006-10-24 14:20:00,74.41,74.41,74.41,74.41,200.0,53.6089,53.6089,53.6089,53.6089,200.0
2006-10-24 14:25:00,74.43,74.47,74.43,74.47,24300.0,53.6233,53.6521,53.6233,53.6521,24300.0
2006-10-24 14:30:00,74.46,74.46,74.46,74.46,200.0,53.6449,53.6449,53.6449,53.6449,200.0
2006-10-24 14:35:00,74.47,74.47,74.45,74.45,1600.0,53.6521,53.6521,53.6377,53.6377,1600.0
2006-10-24 14:40:00,74.47,74.47,74.45,74.47,3200.0,53.6521,53.6521,53.6377,53.6521,3200.0
2006-10-24 14:45:00,74.47,74.47,74.47,74.47,1800.0,53.6521,53.6521,53.6521,53.6521,1800.0
2006-10-24 14:50:00,74.44,74.44,74.44,74.44,1300.0,53.6305,53.6305,53.6305,53.6305,1300.0
2006-10-24 14:55:00,74.44,74.44,74.44,74.44,100.0,53.6305,53.6305,53.6305,53.6305,100.0
2006-10-24 15:00:00,74.46,74.49,74.46,74.49,800.0,53.6449,53.6665,53.6449,53.6665,800.0
2006-10-24 15:05:00,74.46,74.46,74.46,74.46,1000.0,53.6449,53.6449,53.6449,53.6449,1000.0
2006-10-24 15:10:00,74.46,74.46,74.46,74.46,0.0,53.6449,53.6449,53.6449,53.6449,0.0
2006-10-24 15:15:00,74.52,74.55,74.52,74.55,200.0,53.6882,53.7098,53.6882,53.7098,200.0
2006-10-24 15:20:00,74.55,74.58,74.52,74.52,1300.0,53.7098,53.7314,53.6882,53.6882,1300.0
2006-10-24 15:25:00,74.52,74.52,74.52,74.52,800.0,53.6882,53.6882,53.6882,53.6882,800.0
2006-10-24 15:30:00,74.52,74.52,74.5,74.5,6600.0,53.6882,53.6882,53.6737,53.6737,6600.0
2006-10-24 15:35:00,74.52,74.54,74.5,74.54,6800.0,53.6882,53.7026,53.6737,53.7026,6800.0
2006-10-24 15:40:00,74.53,74.53,74.53,74.53,2200.0,53.6954,53.6954,53.6954,53.6954,2200.0
2006-10-24 15:45:00,74.52,74.6,74.52,74.6,16600.0,53.6882,53.7458,53.6882,53.7458,16600.0
2006-10-24 15:50:00,74.61,74.61,74.61,74.61,400.0,53.753,53.753,53.753,53.753,400.0
2006-10-24 15:55:00,74.57,74.6,74.56,74.6,2400.0,53.7242,53.7458,53.717,53.7458,2400.0
2006-10-24 16:00:00,74.6,74.6,74.6,74.6,0.0,53.7458,53.7458,53.7458,53.7458,0.0
2006-10-24 16:05:00,74.6,74.6,74.6,74.6,0.0,53.7458,53.7458,53.7458,53.7458,0.0
2006-10-24 16:10:00,74.65,74.65,74.65,74.65,3000.0,53.7818,53.7818,53.7818,53.7818,3000.0
2006-10-25 09:30:00,74.61,74.61,74.5,74.5,6900.0,53.753,53.753,53.6737,53.6737,6900.0
2006-10-25 09:35:00,74.57,74.57,74.57,74.57,100.0,53.7242,53.7242,53.7242,53.7242,100.0
2006-10-25 09:40:00,74.59,74.6,74.59,74.6,900.0,53.7386,53.7458,53.7386,53.7458,900.0
2006-10-25 09:45:00,74.62,74.62,74.6,74.6,1800.0,53.7602,53.7602,53.7458,53.7458,1800.0
2006-10-25 09:50:00,74.61,74.61,74.61,74.61,1100.0,53.753,53.753,53.753,53.753,1100.0
2006-10-25 09:55:00,74.65,74.65,74.65,74.65,600.0,53.7818,53.7818,53.7818,53.7818,600.0
2006-10-25 10:00:00,74.61,74.61,74.59,74.59,1300.0,53.753,53.753,53.7386,53.7386,1300.0
2006-10-25 10:05:00,74.61,74.66,74.61,74.63,1900.0,53.753,53.789,53.753,53.7674,1900.0
2006-10-25 10:10:00,74.66,74.66,74.66,74.66,200.0,53.789,53.789,53.789,53.789,200.0
2006-10-25 10:15:00,74.75,74.75,74.72,74.72,800.0,53.8539,53.8539,53.8322,53.8322,800.0
2006-10-25 10:20:00,74.73,74.73,74.71,74.71,1400.0,53.8395,53.8395,53.825,53.825,1400.0
2006-10-25 10:25:00,74.71,74.71,74.71,74.71,0.0,53.825,53.825,53.825,53.825,0.0
2006-10-25 10:30:00,74.7,74.7,74.7,74.7,1000.0,53.8178,53.8178,53.8178,53.8178,1000.0
2006-10-25 10:35:00,74.7,74.7,74.67,74.67,1200.0,53.8178,53.8178,53.7962,53.7962,1200.0
2006-10-25 10:40:00,74.67,74.67,74.67,74.67,100.0,53.7962,53.7962,53.7962,53.7962,100.0
2006-10-25 10:45:00,74.67,74.67,74.65,74.65,500.0,53.7962,53.7962,53.7818,53.7818,500.0
2006-10-25 10:50:00,74.63,74.63,74.63,74.63,200.0,53.7674,53.7674,53.7674,53.7674,200.0
2006-10-25 10:55:00,74.63,74.63,74.63,74.63,0.0,53.7674,53.7674,53.7674,53.7674,0.0
2006-10-25 11:00:00,74.64,74.64,74.64,74.64,2500.0,53.7746,53.7746,53.7746,53.7746,2500.0
2006-10-25 11:05:00,74.64,74.68,74.64,74.68,1600.0,53.7746,53.8034,53.7746,53.8034,1600.0
2006-10-25 11:10:00,74.7,74.7,74.7,74.7,100.0,53.8178,53.8178,53.8178,53.8178,100.0
2006-10-25 11:15:00,74.68,74.69,74.68,74.69,300.0,53.8034,53.8106,53.8034,53.8106,300.0
2006-10-25 11:20:00,74.67,74.67,74.67,74.67,1000.0,53.7962,53.7962,53.7962,53.7962,1000.0
2006-10-25 11:25:00,74.65,74.67,74.63,74.63,5700.0,53.7818,53.7962,53.7674,53.7674,5700.0
2006-10-25 11:30:00,74.64,74.69,74.64,74.69,3600.0,53.7746,53.8106,53.7746,53.8106,3600.0
2006-10-25 11:35:00,74.69,74.69,74.69,74.69,0.0,53.8106,53.8106,53.8106,53.8106,0.0
2006-10-25 11:40:00,74.71,74.71,74.71,74.71,300.0,53.825,53.825,53.825,53.825,300.0
2006-10-25 11:45:00,74.7,74.7,74.69,74.7,1300.0,53.8178,53.8178,53.8106,53.8178,1300.0
2006-10-25 11:50:00,74.66,74.69,74.65,74.69,3100.0,53.789,53.8106,53.7818,53.8106,3100.0
2006-10-25 11:55:00,74.67,74.67,74.66,74.66,1500.0,53.7962,53.7962,53.789,53.789,1500.0
2006-10-25 12:00:00,74.69,74.69,74.67,74.67,900.0,53.8106,53.8106,53.7962,53.7962,900.0
2006-10-25 12:05:00,74.67,74.67,74.67,74.67,0.0,53.7962,53.7962,53.7962,53.7962,0.0
2006-10-25 12:10:00,74.68,74.68,74.68,74.68,100.0,53.8034,53.8034,53.8034,53.8034,100.0
2006-10-25 12:15:00,74.65,74.68,74.64,74.64,4000.0,53.7818,53.8034,53.7746,53.7746,4000.0
2006-10-25 12:20:00,74.63,74.63,74.6,74.62,17100.0,53.7674,53.7674,53.7458,53.7602,17100.0
2006-10-25 12:25:00,74.63,74.63,74.58,74.58,3900.0,53.7674,53.7674,53.7314,53.7314,3900.0
2006-10-25 12:30:00,74.55,74.55,74.53,74.54,5000.0,53.7098,53.7098,53.6954,53.7026,5000.0
2006-10-25 12:35:00,74.55,74.55,74.55,74.55,2100.0,53.7098,53.7098,53.7098,53.7098,2100.0
2006-10-25 12:40:00,74.53,74.53,74.53,74.53,1500.0,53.6954,53.6954,53.6954,53.6954,1500.0
2006-10-25 12:45:00,74.51,74.52,74.5,74.52,2100.0,53.681,53.6882,53.6737,53.6882,2100.0
2006-10-25 12:50:00,74.53,74.58,74.5,74.54,30700.0,53.6954,53.7314,53.6737,53.7026,30700.0
2006-10-25 12:55:00,74.5,74.55,74.5,74.53,6400.0,53.6737,53.7098,53.6737,53.6954,6400.0
2006-10-25 13:00:00,74.53,74.53,74.53,74.53,200.0,53.6954,53.6954,53.6954,53.6954,200.0
2006-10-25 13:05:00,74.55,74.58,74.55,74.58,3700.0,53.7098,53.7314,53.7098,53.7314,3700.0
2006-10-25 13:10:00,74.59,74.62,74.59,74.62,14700.0,53.7386,53.7602,53.7386,53.7602,14700.0
2006-10-25 13:15:00,74.62,74.62,74.62,74.62,0.0,53.7602,53.7602,53.7602,53.7602,0.0
2006-10-25 13:20:00,74.62,74.62,74.58,74.61,3300.0,53.7602,53.7602,53.7314,53.753,3300.0
2006-10-25 13:25:00,74.6,74.6,74.59,74.59,300.0,53.7458,53.7458,53.7386,53.7386,300.0
2006-10-25 13:30:00,74.62,74.62,74.6,74.6,800.0,53.7602,53.7602,53.7458,53.7458,800.0
2006-10-25 13:35:00,74.6,74.6,74.6,74.6,0.0,53.7458,53.7458,53.7458,53.7458,0.0
2006-10-25 13:40:00,74.63,74.63,74.63,74.63,100.0,53.7674,53.7674,53.7674,53.7674,100.0
2006-10-25 13:45:00,74.63,74.63,74.63,74.63,0.0,53.7674,53.7674,53.7674,53.7674,0.0
2006-10-25 13:50:00,74.6,74.62,74.6,74.62,7900.0,53.7458,53.7602,53.7458,53.7602,7900.0
2006-10-25 13:55:00,74.61,74.63,74.61,74.62,7500.0,53.753,53.7674,53.753,53.7602,7500.0
2006-10-25 14:00:00,74.63,74.63,74.62,74.62,5200.0,53.7674,53.7674,53.7602,53.7602,5200.0
2006-10-25 14:05:00,74.6,74.6,74.6,74.6,1000.0,53.7458,53.7458,53.7458,53.7458,1000.0
2006-10-25 14:10:00,74.58,74.72,74.58,74.72,10400.0,53.7314,53.8322,53.7314,53.8322,10400.0
2006-10-25 14:15:00,74.68,74.85,74.68,74.85,1400.0,53.8034,53.9259,53.8034,53.9259,1400.0
2006-10-25 14:20:00,74.87,74.87,74.87,74.87,200.0,53.9403,53.9403,53.9403,53.9403,200.0
2006-10-25 14:25:00,74.77,74.77,74.6,74.6,3400.0,53.8683,53.8683,53.7458,53.7458,3400.0
2006-10-25 14:30:00,74.55,74.6,74.55,74.6,400.0,53.7098,53.7458,53.7098,53.7458,400.0
2006-10-25 14:35:00,74.49,74.51,74.49,74.5,1000.0,53.6665,53.681,53.6665,53.6737,1000.0
2006-10-25 14:40:00,74.52,74.62,74.52,74.62,1600.0,53.6882,53.7602,53.6882,53.7602,1600.0
2006-10-25 14:45:00,74.69,74.73,74.69,74.69,2600.0,53.8106,53.8395,53.8106,53.8106,2600.0
2006-10-25 14:50:00,74.65,74.65,74.65,74.65,200.0,53.7818,53.7818,53.7818,53.7818,200.0
2006-10-25 14:55:00,74.69,74.71,74.69,74.71,600.0,53.8106,53.825,53.8106,53.825,600.0
2006-10-25 15:00:00,74.76,74.76,74.76,74.76,200.0,53.8611,53.8611,53.8611,53.8611,200.0
2006-10-25 15:05:00,74.76,74.76,74.72,74.75,3200.0,53.8611,53.8611,53.8322,53.8539,3200.0
2006-10-25 15:10:00,74.7,74.78,74.7,74.78,300.0,53.8178,53.8755,53.8178,53.8755,300.0
2006-10-25 15:15:00,74.75,74.79,74.75,74.79,800.0,53.8539,53.8827,53.8539,53.8827,800.0
2006-10-25 15:20:00,74.84,74.84,74.84,74.84,500.0,53.9187,53.9187,53.9187,53.9187,500.0
2006-10-25 15:25:00,74.81,74.81,74.81,74.81,500.0,53.8971,53.8971,53.8971,53.8971,500.0
2006-10-25 15:30:00,74.76,74.76,74.76,74.76,300.0,53.8611,53.8611,53.8611,53.8611,300.0
2006-10-25 15:35:00,74.86,74.9,74.86,74.9,1900.0,53.9331,53.9619,53.9331,53.9619,1900.0
2006-10-25 15:40:00,74.83,74.83,74.83,74.83,5800.0,53.9115,53.9115,53.9115,53.9115,5800.0
2006-10-25 15:45:00,74.88,74.88,74.86,74.86,1100.0,53.9475,53.9475,53.9331,53.9331,1100.0
2006-10-25 15:50:00,74.84,74.84,74.77,74.77,700.0,53.9187,53.9187,53.8683,53.8683,700.0
2006-10-25 15:55:00,74.79,74.81,74.76,74.81,5600.0,53.8827,53.8971,53.8611,53.8971,5600.0
2006-10-25 16:00:00,74.81,74.81,74.81,74.81,0.0,53.8971,53.8971,53.8971,53.8971,0.0
2006-10-25 16:05:00,74.81,74.81,74.81,74.81,0.0,53.8971,53.8971,53.8971,53.8971,0.0
2006-10-25 16:10:00,74.81,74.81,74.81,74.81,0.0,53.8971,53.8971,53.8971,53.8971,0.0
2006-10-26 09:30:00,74.97,75.14,74.97,75.1,7300.0,54.0124,54.1348,54.0124,54.106,7300.0
2006-10-26 09:35:00,75.1,75.1,75.1,75.1,100.0,54.106,54.106,54.106,54.106,100.0
2006-10-26 09:40:00,75.0,75.0,75.0,75.0,100.0,54.034,54.034,54.034,54.034,100.0
2006-10-26 09:45:00,75.02,75.02,75.02,75.02,500.0,54.0484,54.0484,54.0484,54.0484,500.0
2006-10-26 09:50:00,75.02,75.02,75.02,75.02,0.0,54.0484,54.0484,54.0484,54.0484,0.0
2006-10-26 09:55:00,74.96,75.02,74.96,75.02,300.0,54.0052,54.0484,54.0052,54.0484,300.0
2006-10-26 10:00:00,75.01,75.01,75.01,75.01,300.0,54.0412,54.0412,54.0412,54.0412,300.0
2006-10-26 10:05:00,75.01,75.01,75.01,75.01,0.0,54.0412,54.0412,54.0412,54.0412,0.0
2006-10-26 10:10:00,74.92,74.95,74.92,74.95,200.0,53.9763,53.998,53.9763,53.998,200.0
2006-10-26 10:15:00,75.01,75.01,75.01,75.01,600.0,54.0412,54.0412,54.0412,54.0412,600.0
2006-10-26 10:20:00,74.85,74.85,74.8,74.8,400.0,53.9259,53.9259,53.8899,53.8899,400.0
2006-10-26 10:25:00,74.8,74.8,74.8,74.8,100.0,53.8899,53.8899,53.8899,53.8899,100.0
2006-10-26 10:30:00,74.76,74.78,74.72,74.72,1900.0,53.8611,53.8755,53.8322,53.8322,1900.0
2006-10-26 10:35:00,74.83,74.83,74.82,74.82,2800.0,53.9115,53.9115,53.9043,53.9043,2800.0
2006-10-26 10:40:00,74.73,74.77,74.7,74.71,1000.0,53.8395,53.8683,53.8178,53.825,1000.0
2006-10-26 10:45:00,74.73,74.73,74.72,74.72,1900.0,53.8395,53.8395,53.8322,53.8322,1900.0
2006-10-26 10:50:00,74.74,74.74,74.67,74.67,500.0,53.8467,53.8467,53.7962,53.7962,500.0
2006-10-26 10:55:00,74.69,74.77,74.69,74.77,600.0,53.8106,53.8683,53.8106,53.8683,600.0
2006-10-26 11:00:00,74.71,74.71,74.7,74.7,800.0,53.825,53.825,53.8178,53.8178,800.0
2006-10-26 11:05:00,74.72,74.76,74.7,74.76,6000.0,53.8322,53.8611,53.8178,53.8611,6000.0
2006-10-26 11:10:00,74.76,74.8,74.74,74.8,2900.0,53.8611,53.8899,53.8467,53.8899,2900.0
2006-10-26 11:15:00,74.76,74.77,74.73,74.77,8500.0,53.8611,53.8683,53.8395,53.8683,8500.0
2006-10-26 11:20:00,74.74,74.77,74.73,74.73,800.0,53.8467,53.8683,53.8395,53.8395,800.0
2006-10-26 11:25:00,74.72,74.79,74.72,74.79,1900.0,53.8322,53.8827,53.8322,53.8827,1900.0
2006-10-26 11:30:00,74.82,74.84,74.82,74.84,3400.0,53.9043,53.9187,53.9043,53.9187,3400.0
2006-10-26 11:35:00,74.81,74.84,74.81,74.83,1100.0,53.8971,53.9187,53.8971,53.9115,1100.0
2006-10-26 11:40:00,74.84,74.85,74.8,74.83,3700.0,53.9187,53.9259,53.8899,53.9115,3700.0
2006-10-26 11:45:00,74.82,74.82,74.82,74.82,200.0,53.9043,53.9043,53.9043,53.9043,200.0
2006-10-26 11:50:00,74.8,74.8,74.77,74.78,1000.0,53.8899,53.8899,53.8683,53.8755,1000.0
2006-10-26 11:55:00,74.81,74.83,74.81,74.83,1500.0,53.8971,53.9115,53.8971,53.9115,1500.0
2006-10-26 12:00:00,74.81,74.83,74.81,74.83,1200.0,53.8971,53.9115,53.8971,53.9115,1200.0
2006-10-26 12:05:00,74.84,74.88,74.84,74.88,700.0,53.9187,53.9475,53.9187,53.9475,700.0
2006-10-26 12:10:00,74.84,74.9,74.84,74.9,1600.0,53.9187,53.9619,53.9187,53.9619,1600.0
2006-10-26 12:15:00,74.94,74.94,74.87,74.9,1000.0,53.9907,53.9907,53.9403,53.9619,1000.0
2006-10-26 12:20:00,74.89,74.95,74.89,74.93,600.0,53.9547,53.998,53.9547,53.9835,600.0
2006-10-26 12:25:00,74.96,74.98,74.96,74.96,500.0,54.0052,54.0196,54.0052,54.0052,500.0
2006-10-26 12:30:00,74.93,74.93,74.89,74.89,1800.0,53.9835,53.9835,53.9547,53.9547,1800.0
2006-10-26 12:35:00,74.87,74.92,74.87,74.92,2100.0,53.9403,53.9763,53.9403,53.9763,2100.0
2006-10-26 12:40:00,74.92,74.93,74.92,74.92,600.0,53.9763,53.9835,53.9763,53.9763,600.0
2006-10-26 12:45:00,74.95,74.95,74.95,74.95,200.0,53.998,53.998,53.998,53.998,200.0
2006-10-26 12:50:00,74.95,74.97,74.95,74.97,700.0,53.998,54.0124,53.998,54.0124,700.0
2006-10-26 12:55:00,74.99,75.01,74.99,74.99,1400.0,54.0268,54.0412,54.0268,54.0268,1400.0
2006-10-26 13:00:00,74.98,75.03,74.97,74.97,4700.0,54.0196,54.0556,54.0124,54.0124,4700.0
2006-10-26 13:05:00,74.98,75.0,74.97,74.99,2200.0,54.0196,54.034,54.0124,54.0268,2200.0
2006-10-26 13:10:00,75.0,75.0,74.95,74.98,2100.0,54.034,54.034,53.998,54.0196,2100.0
2006-10-26 13:15:00,74.97,74.97,74.95,74.95,200.0,54.0124,54.0124,53.998,53.998,200.0
2006-10-26 13:20:00,74.98,74.98,74.96,74.96,500.0,54.0196,54.0196,54.0052,54.0052,500.0
2006-10-26 13:25:00,74.97,74.99,74.97,74.99,500.0,54.0124,54.0268,54.0124,54.0268,500.0
2006-10-26 13:30:00,74.98,74.99,74.98,74.99,1400.0,54.0196,54.0268,54.0196,54.0268,1400.0
2006-10-26 13:35:00,74.99,75.05,74.99,75.02,1100.0,54.0268,54.07,54.0268,54.0484,1100.0
2006-10-26 13:40:00,75.09,75.09,75.06,75.06,700.0,54.0988,54.0988,54.0772,54.0772,700.0
2006-10-26 13:45:00,75.05,75.06,75.05,75.06,600.0,54.07,54.0772,54.07,54.0772,600.0
2006-10-26 13:50:00,75.08,75.1,75.04,75.04,1500.0,54.0916,54.106,54.0628,54.0628,1500.0
2006-10-26 13:55:00,75.05,75.06,75.05,75.06,200.0,54.07,54.0772,54.07,54.0772,200.0
2006-10-26 14:00:00,75.06,75.11,75.06,75.1,1700.0,54.0772,54.1132,54.0772,54.106,1700.0
2006-10-26 14:05:00,75.13,75.16,75.13,75.16,1300.0,54.1276,54.1492,54.1276,54.1492,1300.0
2006-10-26 14:10:00,75.11,75.13,75.11,75.13,16800.0,54.1132,54.1276,54.1132,54.1276,16800.0
2006-10-26 14:15:00,75.11,75.11,75.09,75.09,5200.0,54.1132,54.1132,54.0988,54.0988,5200.0
2006-10-26 14:20:00,75.12,75.15,75.12,75.15,500.0,54.1204,54.142,54.1204,54.142,500.0
2006-10-26 14:25:00,75.12,75.18,75.12,75.17,4500.0,54.1204,54.1637,54.1204,54.1565,4500.0
2006-10-26 14:30:00,75.17,75.2,75.17,75.17,700.0,54.1565,54.1781,54.1565,54.1565,700.0
2006-10-26 14:35:00,75.14,75.14,75.11,75.13,400.0,54.1348,54.1348,54.1132,54.1276,400.0
2006-10-26 14:40:00,75.17,75.17,75.13,75.17,2900.0,54.1565,54.1565,54.1276,54.1565,2900.0
2006-10-26 14:45:00,75.13,75.15,75.13,75.15,1400.0,54.1276,54.142,54.1276,54.142,1400.0
2006-10-26 14:50:00,75.15,75.23,75.15,75.23,13000.0,54.142,54.1997,54.142,54.1997,13000.0
2006-10-26 14:55:00,75.21,75.23,75.21,75.23,400.0,54.1853,54.1997,54.1853,54.1997,400.0
2006-10-26 15:00:00,75.22,75.22,75.22,75.22,200.0,54.1925,54.1925,54.1925,54.1925,200.0
2006-10-26 15:05:00,75.19,75.22,75.19,75.19,1200.0,54.1709,54.1925,54.1709,54.1709,1200.0
2006-10-26 15:10:00,75.18,75.18,75.16,75.16,500.0,54.1637,54.1637,54.1492,54.1492,500.0
2006-10-26 15:15:00,75.17,75.18,75.14,75.14,2400.0,54.1565,54.1637,54.1348,54.1348,2400.0
2006-10-26 15:20:00,75.1,75.19,75.1,75.19,4100.0,54.106,54.1709,54.106,54.1709,4100.0
2006-10-26 15:25:00,75.17,75.2,75.16,75.18,5000.0,54.1565,54.1781,54.1492,54.1637,5000.0
2006-10-26 15:30:00,75.17,75.22,75.17,75.18,2500.0,54.1565,54.1925,54.1565,54.1637,2500.0
2006-10-26 15:35:00,75.19,75.23,75.19,75.21,1500.0,54.1709,54.1997,54.1709,54.1853,1500.0
2006-10-26 15:40:00,75.26,75.27,75.25,75.27,1200.0,54.2213,54.2285,54.2141,54.2285,1200.0
2006-10-26 15:45:00,75.25,75.25,75.25,75.25,600.0,54.2141,54.2141,54.2141,54.2141,600.0
2006-10-26 15:50:00,75.23,75.23,75.22,75.22,900.0,54.1997,54.1997,54.1925,54.1925,900.0
2006-10-26 15:55:00,75.22,75.25,75.21,75.23,11300.0,54.1925,54.2141,54.1853,54.1997,11300.0
2006-10-26 16:00:00,75.2,75.2,75.2,75.2,1400.0,54.1781,54.1781,54.1781,54.1781,1400.0
2006-10-26 16:05:00,75.2,75.2,75.2,75.2,0.0,54.1781,54.1781,54.1781,54.1781,0.0
2006-10-26 16:10:00,75.2,75.2,75.2,75.2,0.0,54.1781,54.1781,54.1781,54.1781,0.0
2006-10-27 09:30:00,75.0,75.0,74.91,74.91,5000.0,54.034,54.034,53.9691,53.9691,5000.0
2006-10-27 09:35:00,74.93,74.95,74.9,74.91,3900.0,53.9835,53.998,53.9619,53.9691,3900.0
2006-10-27 09:40:00,74.9,74.9,74.88,74.88,1200.0,53.9619,53.9619,53.9475,53.9475,1200.0
2006-10-27 09:45:00,74.86,74.88,74.86,74.88,900.0,53.9331,53.9475,53.9331,53.9475,900.0
2006-10-27 09:50:00,74.88,74.88,74.88,74.88,0.0,53.9475,53.9475,53.9475,53.9475,0.0
2006-10-27 09:55:00,74.88,74.88,74.88,74.88,0.0,53.9475,53.9475,53.9475,53.9475,0.0
2006-10-27 10:00:00,74.88,74.88,74.88,74.88,0.0,53.9475,53.9475,53.9475,53.9475,0.0
2006-10-27 10:05:00,74.9,74.92,74.88,74.92,2200.0,53.9619,53.9763,53.9475,53.9763,2200.0
2006-10-27 10:10:00,74.93,75.0,74.92,74.98,1700.0,53.9835,54.034,53.9763,54.0196,1700.0
2006-10-27 10:15:00,75.01,75.01,74.99,75.0,400.0,54.0412,54.0412,54.0268,54.034,400.0
2006-10-27 10:20:00,75.0,75.0,75.0,75.0,0.0,54.034,54.034,54.034,54.034,0.0
2006-10-27 10:25:00,74.91,74.91,74.91,74.91,100.0,53.9691,53.9691,53.9691,53.9691,100.0
2006-10-27 10:30:00,74.92,74.98,74.92,74.98,2400.0,53.9763,54.0196,53.9763,54.0196,2400.0
2006-10-27 10:35:00,75.0,75.03,74.99,75.02,4100.0,54.034,54.0556,54.0268,54.0484,4100.0
2006-10-27 10:40:00,75.06,75.07,75.0,75.0,3200.0,54.0772,54.0844,54.034,54.034,3200.0
2006-10-27 10:45:00,74.94,74.94,74.94,74.94,100.0,53.9907,53.9907,53.9907,53.9907,100.0
2006-10-27 10:50:00,75.02,75.02,74.96,74.96,200.0,54.0484,54.0484,54.0052,54.0052,200.0
2006-10-27 10:55:00,74.98,75.0,74.98,75.0,1400.0,54.0196,54.034,54.0196,54.034,1400.0
2006-10-27 11:00:00,75.01,75.01,75.01,75.01,300.0,54.0412,54.0412,54.0412,54.0412,300.0
2006-10-27 11:05:00,74.98,74.98,74.98,74.98,200.0,54.0196,54.0196,54.0196,54.0196,200.0
2006-10-27 11:10:00,75.06,75.08,75.06,75.08,200.0,54.0772,54.0916,54.0772,54.0916,200.0
2006-10-27 11:15:00,75.09,75.11,75.09,75.11,2700.0,54.0988,54.1132,54.0988,54.1132,2700.0
2006-10-27 11:20:00,75.08,75.08,75.08,75.08,1300.0,54.0916,54.0916,54.0916,54.0916,1300.0
2006-10-27 11:25:00,75.05,75.06,75.05,75.06,1600.0,54.07,54.0772,54.07,54.0772,1600.0
2006-10-27 11:30:00,75.06,75.11,75.05,75.1,6600.0,54.0772,54.1132,54.07,54.106,6600.0
2006-10-27 11:35:00,75.08,75.1,75.07,75.1,12200.0,54.0916,54.106,54.0844,54.106,12200.0
2006-10-27 11:40:00,75.1,75.1,75.1,75.1,0.0,54.106,54.106,54.106,54.106,0.0
2006-10-27 11:45:00,75.01,75.01,75.01,75.01,400.0,54.0412,54.0412,54.0412,54.0412,400.0
2006-10-27 11:50:00,75.04,75.05,75.04,75.05,200.0,54.0628,54.07,54.0628,54.07,200.0
2006-10-27 11:55:00,75.03,75.07,75.03,75.07,1600.0,54.0556,54.0844,54.0556,54.0844,1600.0
2006-10-27 12:00:00,75.02,75.02,75.02,75.02,100.0,54.0484,54.0484,54.0484,54.0484,100.0
2006-10-27 12:05:00,75.01,75.08,75.01,75.04,3000.0,54.0412,54.0916,54.0412,54.0628,3000.0
2006-10-27 12:10:00,75.02,75.02,75.02,75.02,2000.0,54.0484,54.0484,54.0484,54.0484,2000.0
2006-10-27 12:15:00,75.06,75.13,75.06,75.13,1000.0,54.0772,54.1276,54.0772,54.1276,1000.0
2006-10-27 12:20:00,75.1,75.11,75.1,75.11,600.0,54.106,54.1132,54.106,54.1132,600.0
2006-10-27 12:25:00,75.08,75.08,75.08,75.08,100.0,54.0916,54.0916,54.0916,54.0916,100.0
2006-10-27 12:30:00,75.1,75.1,75.08,75.09,10800.0,54.106,54.106,54.0916,54.0988,10800.0
2006-10-27 12:35:00,75.1,75.15,75.1,75.15,1400.0,54.106,54.142,54.106,54.142,1400.0
2006-10-27 12:40:00,75.15,75.15,75.15,75.15,0.0,54.142,54.142,54.142,54.142,0.0
2006-10-27 12:45:00,75.15,75.15,75.15,75.15,0.0,54.142,54.142,54.142,54.142,0.0
2006-10-27 12:50:00,75.06,75.06,75.06,75.06,400.0,54.0772,54.0772,54.0772,54.0772,400.0
2006-10-27 12:55:00,75.06,75.06,75.06,75.06,0.0,54.0772,54.0772,54.0772,54.0772,0.0
2006-10-27 13:00:00,75.07,75.07,75.06,75.06,300.0,54.0844,54.0844,54.0772,54.0772,300.0
2006-10-27 13:05:00,75.06,75.08,75.06,75.08,1100.0,54.0772,54.0916,54.0772,54.0916,1100.0
2006-10-27 13:10:00,75.08,75.08,75.08,75.08,100.0,54.0916,54.0916,54.0916,54.0916,100.0
2006-10-27 13:15:00,75.08,75.08,75.07,75.08,400.0,54.0916,54.0916,54.0844,54.0916,400.0
2006-10-27 13:20:00,75.06,75.08,75.04,75.08,2600.0,54.0772,54.0916,54.0628,54.0916,2600.0
2006-10-27 13:25:00,75.08,75.08,75.08,75.08,0.0,54.0916,54.0916,54.0916,54.0916,0.0
2006-10-27 13:30:00,74.97,74.98,74.96,74.96,900.0,54.0124,54.0196,54.0052,54.0052,900.0
2006-10-27 13:35:00,74.84,74.86,74.84,74.85,900.0,53.9187,53.9331,53.9187,53.9259,900.0
2006-10-27 13:40:00,74.86,74.91,74.86,74.91,6900.0,53.9331,53.9691,53.9331,53.9691,6900.0
2006-10-27 13:45:00,74.84,74.84,74.84,74.84,200.0,53.9187,53.9187,53.9187,53.9187,200.0
2006-10-27 13:50:00,74.79,74.86,74.79,74.85,2400.0,53.8827,53.9331,53.8827,53.9259,2400.0
2006-10-27 13:55:00,74.85,74.86,74.83,74.85,2800.0,53.9259,53.9331,53.9115,53.9259,2800.0
2006-10-27 14:00:00,74.86,74.86,74.86,74.86,300.0,53.9331,53.9331,53.9331,53.9331,300.0
2006-10-27 14:05:00,74.85,74.85,74.85,74.85,100.0,53.9259,53.9259,53.9259,53.9259,100.0
2006-10-27 14:10:00,74.85,74.86,74.85,74.86,400.0,53.9259,53.9331,53.9259,53.9331,400.0
2006-10-27 14:15:00,74.8,74.8,74.79,74.8,1000.0,53.8899,53.8899,53.8827,53.8899,1000.0
2006-10-27 14:20:00,74.81,74.82,74.8,74.8,1300.0,53.8971,53.9043,53.8899,53.8899,1300.0
2006-10-27 14:25:00,74.73,74.73,74.63,74.66,4100.0,53.8395,53.8395,53.7674,53.789,4100.0
2006-10-27 14:30:00,74.66,74.67,74.63,74.65,1700.0,53.789,53.7962,53.7674,53.7818,1700.0
2006-10-27 14:35:00,74.66,74.66,74.65,74.65,600.0,53.789,53.789,53.7818,53.7818,600.0
2006-10-27 14:40:00,74.65,74.66,74.61,74.62,3900.0,53.7818,53.789,53.753,53.7602,3900.0
2006-10-27 14:45:00,74.63,74.67,74.63,74.63,4200.0,53.7674,53.7962,53.7674,53.7674,4200.0
2006-10-27 14:50:00,74.63,74.63,74.63,74.63,0.0,53.7674,53.7674,53.7674,53.7674,0.0
2006-10-27 14:55:00,74.58,74.65,74.58,74.65,6300.0,53.7314,53.7818,53.7314,53.7818,6300.0
2006-10-27 15:00:00,74.64,74.65,74.64,74.65,600.0,53.7746,53.7818,53.7746,53.7818,600.0
2006-10-27 15:05:00,74.64,74.68,74.64,74.68,2800.0,53.7746,53.8034,53.7746,53.8034,2800.0
2006-10-27 15:10:00,74.68,74.71,74.68,74.71,1400.0,53.8034,53.825,53.8034,53.825,1400.0
2006-10-27 15:15:00,74.72,74.72,74.66,74.66,1200.0,53.8322,53.8322,53.789,53.789,1200.0
2006-10-27 15:20:00,74.63,74.67,74.61,74.67,4500.0,53.7674,53.7962,53.753,53.7962,4500.0
2006-10-27 15:25:00,74.66,74.67,74.66,74.66,800.0,53.789,53.7962,53.789,53.789,800.0
2006-10-27 15:30:00,74.66,74.67,74.65,74.65,300.0,53.789,53.7962,53.7818,53.7818,300.0
2006-10-27 15:35:00,74.63,74.65,74.62,74.65,10800.0,53.7674,53.7818,53.7602,53.7818,10800.0
2006-10-27 15:40:00,74.63,74.64,74.54,74.54,500.0,53.7674,53.7746,53.7026,53.7026,500.0
2006-10-27 15:45:00,74.54,74.57,74.54,74.57,1500.0,53.7026,53.7242,53.7026,53.7242,1500.0
2006-10-27 15:50:00,74.58,74.6,74.55,74.6,3600.0,53.7314,53.7458,53.7098,53.7458,3600.0
2006-10-27 15:55:00,74.6,74.64,74.58,74.64,2000.0,53.7458,53.7746,53.7314,53.7746,2000.0
2006-10-27 16:00:00,74.68,74.68,74.68,74.68,100.0,53.8034,53.8034,53.8034,53.8034,100.0
2006-10-27 16:05:00,74.68,74.68,74.68,74.68,0.0,53.8034,53.8034,53.8034,53.8034,0.0
2006-10-27 16:10:00,74.68,74.68,74.68,74.68,0.0,53.8034,53.8034,53.8034,53.8034,0.0
2006-10-30 09:30:00,74.6,74.6,74.53,74.53,5400.0,53.7458,53.7458,53.6954,53.6954,5400.0
2006-10-30 09:35:00,74.55,74.56,74.55,74.56,500.0,53.7098,53.717,53.7098,53.717,500.0
2006-10-30 09:40:00,74.55,74.56,74.54,74.54,2400.0,53.7098,53.717,53.7026,53.7026,2400.0
2006-10-30 09:45:00,74.54,74.54,74.54,74.54,0.0,53.7026,53.7026,53.7026,53.7026,0.0
2006-10-30 09:50:00,74.54,74.54,74.54,74.54,0.0,53.7026,53.7026,53.7026,53.7026,0.0
2006-10-30 09:55:00,74.49,74.49,74.47,74.47,200.0,53.6665,53.6665,53.6521,53.6521,200.0
2006-10-30 10:00:00,74.49,74.51,74.49,74.5,700.0,53.6665,53.681,53.6665,53.6737,700.0
2006-10-30 10:05:00,74.42,74.42,74.41,74.41,1100.0,53.6161,53.6161,53.6089,53.6089,1100.0
2006-10-30 10:10:00,74.41,74.41,74.41,74.41,0.0,53.6089,53.6089,53.6089,53.6089,0.0
2006-10-30 10:15:00,74.41,74.41,74.41,74.41,0.0,53.6089,53.6089,53.6089,53.6089,0.0
2006-10-30 10:20:00,74.41,74.41,74.41,74.41,0.0,53.6089,53.6089,53.6089,53.6089,0.0
2006-10-30 10:25:00,74.45,74.45,74.44,74.44,1100.0,53.6377,53.6377,53.6305,53.6305,1100.0
2006-10-30 10:30:00,74.44,74.44,74.44,74.44,0.0,53.6305,53.6305,53.6305,53.6305,0.0
2006-10-30 10:35:00,74.51,74.51,74.51,74.51,700.0,53.681,53.681,53.681,53.681,700.0
2006-10-30 10:40:00,74.54,74.6,74.54,74.57,1500.0,53.7026,53.7458,53.7026,53.7242,1500.0
2006-10-30 10:45:00,74.57,74.58,74.57,74.58,1900.0,53.7242,53.7314,53.7242,53.7314,1900.0
2006-10-30 10:50:00,74.58,74.58,74.58,74.58,0.0,53.7314,53.7314,53.7314,53.7314,0.0
2006-10-30 10:55:00,74.53,74.53,74.53,74.53,2000.0,53.6954,53.6954,53.6954,53.6954,2000.0
2006-10-30 11:00:00,74.53,74.53,74.53,74.53,0.0,53.6954,53.6954,53.6954,53.6954,0.0
2006-10-30 11:05:00,74.68,74.68,74.64,74.64,1600.0,53.8034,53.8034,53.7746,53.7746,1600.0
2006-10-30 11:10:00,74.68,74.68,74.68,74.68,300.0,53.8034,53.8034,53.8034,53.8034,300.0
2006-10-30 11:15:00,74.68,74.68,74.68,74.68,0.0,53.8034,53.8034,53.8034,53.8034,0.0
2006-10-30 11:20:00,74.68,74.68,74.68,74.68,0.0,53.8034,53.8034,53.8034,53.8034,0.0
2006-10-30 11:25:00,74.68,74.68,74.68,74.68,500.0,53.8034,53.8034,53.8034,53.8034,500.0
2006-10-30 11:30:00,74.71,74.71,74.71,74.71,700.0,53.825,53.825,53.825,53.825,700.0
2006-10-30 11:35:00,74.65,74.65,74.65,74.65,100.0,53.7818,53.7818,53.7818,53.7818,100.0
2006-10-30 11:40:00,74.65,74.65,74.65,74.65,0.0,53.7818,53.7818,53.7818,53.7818,0.0
2006-10-30 11:45:00,74.64,74.64,74.61,74.61,200.0,53.7746,53.7746,53.753,53.753,200.0
2006-10-30 11:50:00,74.64,74.64,74.64,74.64,600.0,53.7746,53.7746,53.7746,53.7746,600.0
2006-10-30 11:55:00,74.64,74.64,74.64,74.64,0.0,53.7746,53.7746,53.7746,53.7746,0.0
2006-10-30 12:00:00,74.63,74.63,74.63,74.63,100.0,53.7674,53.7674,53.7674,53.7674,100.0
2006-10-30 12:05:00,74.63,74.63,74.63,74.63,0.0,53.7674,53.7674,53.7674,53.7674,0.0
2006-10-30 12:10:00,74.63,74.63,74.63,74.63,0.0,53.7674,53.7674,53.7674,53.7674,0.0
2006-10-30 12:15:00,74.63,74.63,74.63,74.63,0.0,53.7674,53.7674,53.7674,53.7674,0.0
2006-10-30 12:20:00,74.54,74.56,74.54,74.56,300.0,53.7026,53.717,53.7026,53.717,300.0
2006-10-30 12:25:00,74.58,74.58,74.58,74.58,300.0,53.7314,53.7314,53.7314,53.7314,300.0
2006-10-30 12:30:00,74.58,74.58,74.58,74.58,0.0,53.7314,53.7314,53.7314,53.7314,0.0
2006-10-30 12:35:00,74.56,74.57,74.56,74.57,300.0,53.717,53.7242,53.717,53.7242,300.0
2006-10-30 12:40:00,74.59,74.59,74.59,74.59,200.0,53.7386,53.7386,53.7386,53.7386,200.0
2006-10-30 12:45:00,74.59,74.59,74.59,74.59,0.0,53.7386,53.7386,53.7386,53.7386,0.0
2006-10-30 12:50:00,74.59,74.59,74.59,74.59,0.0,53.7386,53.7386,53.7386,53.7386,0.0
2006-10-30 12:55:00,74.59,74.59,74.59,74.59,0.0,53.7386,53.7386,53.7386,53.7386,0.0
2006-10-30 13:00:00,74.65,74.65,74.65,74.65,100.0,53.7818,53.7818,53.7818,53.7818,100.0
2006-10-30 13:05:00,74.62,74.62,74.6,74.6,200.0,53.7602,53.7602,53.7458,53.7458,200.0
2006-10-30 13:10:00,74.59,74.63,74.59,74.62,2600.0,53.7386,53.7674,53.7386,53.7602,2600.0
2006-10-30 13:15:00,74.65,74.65,74.65,74.65,5900.0,53.7818,53.7818,53.7818,53.7818,5900.0
2006-10-30 13:20:00,74.7,74.72,74.7,74.72,700.0,53.8178,53.8322,53.8178,53.8322,700.0
2006-10-30 13:25:00,74.72,74.72,74.72,74.72,0.0,53.8322,53.8322,53.8322,53.8322,0.0
2006-10-30 13:30:00,74.7,74.7,74.69,74.69,2100.0,53.8178,53.8178,53.8106,53.8106,2100.0
2006-10-30 13:35:00,74.74,74.74,74.74,74.74,15000.0,53.8467,53.8467,53.8467,53.8467,15000.0
2006-10-30 13:40:00,74.77,74.77,74.77,74.77,100.0,53.8683,53.8683,53.8683,53.8683,100.0
2006-10-30 13:45:00,74.77,74.77,74.76,74.76,1200.0,53.8683,53.8683,53.8611,53.8611,1200.0
2006-10-30 13:50:00,74.78,74.78,74.78,74.78,700.0,53.8755,53.8755,53.8755,53.8755,700.0
2006-10-30 13:55:00,74.78,74.82,74.78,74.82,400.0,53.8755,53.9043,53.8755,53.9043,400.0
2006-10-30 14:00:00,74.82,74.84,74.81,74.83,900.0,53.9043,53.9187,53.8971,53.9115,900.0
2006-10-30 14:05:00,74.82,74.82,74.8,74.8,400.0,53.9043,53.9043,53.8899,53.8899,400.0
2006-10-30 14:10:00,74.75,74.81,74.75,74.81,400.0,53.8539,53.8971,53.8539,53.8971,400.0
2006-10-30 14:15:00,74.8,74.8,74.8,74.8,100.0,53.8899,53.8899,53.8899,53.8899,100.0
2006-10-30 14:20:00,74.83,74.83,74.79,74.79,2400.0,53.9115,53.9115,53.8827,53.8827,2400.0
2006-10-30 14:25:00,74.8,74.8,74.77,74.77,1300.0,53.8899,53.8899,53.8683,53.8683,1300.0
2006-10-30 14:30:00,74.76,74.76,74.76,74.76,700.0,53.8611,53.8611,53.8611,53.8611,700.0
2006-10-30 14:35:00,74.76,74.76,74.76,74.76,0.0,53.8611,53.8611,53.8611,53.8611,0.0
2006-10-30 14:40:00,74.7,74.78,74.7,74.77,3000.0,53.8178,53.8755,53.8178,53.8683,3000.0
2006-10-30 14:45:00,74.77,74.77,74.77,74.77,0.0,53.8683,53.8683,53.8683,53.8683,0.0
2006-10-30 14:50:00,74.77,74.77,74.77,74.77,0.0,53.8683,53.8683,53.8683,53.8683,0.0
2006-10-30 14:55:00,74.78,74.78,74.78,74.78,100.0,53.8755,53.8755,53.8755,53.8755,100.0
2006-10-30 15:00:00,74.77,74.79,74.77,74.79,300.0,53.8683,53.8827,53.8683,53.8827,300.0
2006-10-30 15:05:00,74.78,74.79,74.78,74.79,1300.0,53.8755,53.8827,53.8755,53.8827,1300.0
2006-10-30 15:10:00,74.79,74.79,74.79,74.79,0.0,53.8827,53.8827,53.8827,53.8827,0.0
2006-10-30 15:15:00,74.74,74.74,74.73,74.73,2800.0,53.8467,53.8467,53.8395,53.8395,2800.0
2006-10-30 15:20:00,74.65,74.66,74.63,74.63,3000.0,53.7818,53.789,53.7674,53.7674,3000.0
2006-10-30 15:25:00,74.64,74.67,74.64,74.64,2400.0,53.7746,53.7962,53.7746,53.7746,2400.0
2006-10-30 15:30:00,74.66,74.67,74.64,74.64,25700.0,53.789,53.7962,53.7746,53.7746,25700.0
2006-10-30 15:35:00,74.66,74.67,74.6,74.6,37400.0,53.789,53.7962,53.7458,53.7458,37400.0
2006-10-30 15:40:00,74.64,74.66,74.63,74.65,1900.0,53.7746,53.789,53.7674,53.7818,1900.0
2006-10-30 15:45:00,74.6,74.62,74.6,74.62,800.0,53.7458,53.7602,53.7458,53.7602,800.0
2006-10-30 15:50:00,74.68,74.68,74.64,74.64,3200.0,53.8034,53.8034,53.7746,53.7746,3200.0
2006-10-30 15:55:00,74.65,74.66,74.64,74.64,2400.0,53.7818,53.789,53.7746,53.7746,2400.0
2006-10-30 16:00:00,74.64,74.64,74.64,74.64,0.0,53.7746,53.7746,53.7746,53.7746,0.0
2006-10-30 16:05:00,74.64,74.64,74.64,74.64,0.0,53.7746,53.7746,53.7746,53.7746,0.0
2006-10-30 16:10:00,74.65,74.65,74.65,74.65,100.0,53.7818,53.7818,53.7818,53.7818,100.0
2006-10-31 09:30:00,74.8,74.86,74.8,74.86,4400.0,53.8899,53.9331,53.8899,53.9331,4400.0
2006-10-31 09:35:00,74.86,74.86,74.86,74.86,0.0,53.9331,53.9331,53.9331,53.9331,0.0
2006-10-31 09:40:00,74.79,74.79,74.78,74.78,2000.0,53.8827,53.8827,53.8755,53.8755,2000.0
2006-10-31 09:45:00,74.77,74.77,74.72,74.72,900.0,53.8683,53.8683,53.8322,53.8322,900.0
2006-10-31 09:50:00,74.74,74.74,74.74,74.74,4000.0,53.8467,53.8467,53.8467,53.8467,4000.0
2006-10-31 09:55:00,74.69,74.71,74.69,74.71,4100.0,53.8106,53.825,53.8106,53.825,4100.0
2006-10-31 10:00:00,74.67,74.67,74.67,74.67,100.0,53.7962,53.7962,53.7962,53.7962,100.0
2006-10-31 10:05:00,74.65,74.7,74.65,74.65,42100.0,53.7818,53.8178,53.7818,53.7818,42100.0
2006-10-31 10:10:00,74.62,74.62,74.62,74.62,100.0,53.7602,53.7602,53.7602,53.7602,100.0
2006-10-31 10:15:00,74.62,74.62,74.62,74.62,100.0,53.7602,53.7602,53.7602,53.7602,100.0
2006-10-31 10:20:00,74.55,74.56,74.55,74.56,4400.0,53.7098,53.717,53.7098,53.717,4400.0
2006-10-31 10:25:00,74.58,74.58,74.54,74.57,3200.0,53.7314,53.7314,53.7026,53.7242,3200.0
2006-10-31 10:30:00,74.64,74.64,74.64,74.64,5600.0,53.7746,53.7746,53.7746,53.7746,5600.0
2006-10-31 10:35:00,74.64,74.66,74.62,74.62,4000.0,53.7746,53.789,53.7602,53.7602,4000.0
2006-10-31 10:40:00,74.62,74.71,74.62,74.67,20500.0,53.7602,53.825,53.7602,53.7962,20500.0
2006-10-31 10:45:00,74.68,74.68,74.64,74.64,2700.0,53.8034,53.8034,53.7746,53.7746,2700.0
2006-10-31 10:50:00,74.65,74.7,74.65,74.7,5800.0,53.7818,53.8178,53.7818,53.8178,5800.0
2006-10-31 10:55:00,74.73,74.74,74.72,74.73,1800.0,53.8395,53.8467,53.8322,53.8395,1800.0
2006-10-31 11:00:00,74.78,74.79,74.74,74.74,1700.0,53.8755,53.8827,53.8467,53.8467,1700.0
2006-10-31 11:05:00,74.73,74.74,74.72,74.72,5300.0,53.8395,53.8467,53.8322,53.8322,5300.0
2006-10-31 11:10:00,74.72,74.72,74.72,74.72,0.0,53.8322,53.8322,53.8322,53.8322,0.0
2006-10-31 11:15:00,74.71,74.72,74.69,74.69,4300.0,53.825,53.8322,53.8106,53.8106,4300.0
2006-10-31 11:20:00,74.68,74.68,74.68,74.68,100.0,53.8034,53.8034,53.8034,53.8034,100.0
2006-10-31 11:25:00,74.7,74.72,74.67,74.67,13400.0,53.8178,53.8322,53.7962,53.7962,13400.0
2006-10-31 11:30:00,74.67,74.67,74.67,74.67,0.0,53.7962,53.7962,53.7962,53.7962,0.0
2006-10-31 11:35:00,74.75,74.75,74.72,74.74,1000.0,53.8539,53.8539,53.8322,53.8467,1000.0
2006-10-31 11:40:00,74.74,74.74,74.7,74.7,2600.0,53.8467,53.8467,53.8178,53.8178,2600.0
2006-10-31 11:45:00,74.7,74.7,74.7,74.7,0.0,53.8178,53.8178,53.8178,53.8178,0.0
2006-10-31 11:50:00,74.57,74.57,74.53,74.55,3100.0,53.7242,53.7242,53.6954,53.7098,3100.0
2006-10-31 11:55:00,74.56,74.56,74.56,74.56,100.0,53.717,53.717,53.717,53.717,100.0
2006-10-31 12:00:00,74.56,74.56,74.56,74.56,0.0,53.717,53.717,53.717,53.717,0.0
2006-10-31 12:05:00,74.59,74.59,74.59,74.59,100.0,53.7386,53.7386,53.7386,53.7386,100.0
2006-10-31 12:10:00,74.58,74.58,74.58,74.58,300.0,53.7314,53.7314,53.7314,53.7314,300.0
2006-10-31 12:15:00,74.48,74.48,74.48,74.48,100.0,53.6593,53.6593,53.6593,53.6593,100.0
2006-10-31 12:20:00,74.48,74.48,74.48,74.48,0.0,53.6593,53.6593,53.6593,53.6593,0.0
2006-10-31 12:25:00,74.48,74.48,74.48,74.48,0.0,53.6593,53.6593,53.6593,53.6593,0.0
2006-10-31 12:30:00,74.47,74.47,74.47,74.47,200.0,53.6521,53.6521,53.6521,53.6521,200.0
2006-10-31 12:35:00,74.42,74.42,74.4,74.4,2400.0,53.6161,53.6161,53.6017,53.6017,2400.0
2006-10-31 12:40:00,74.4,74.4,74.4,74.4,100.0,53.6017,53.6017,53.6017,53.6017,100.0
2006-10-31 12:45:00,74.42,74.42,74.42,74.42,300.0,53.6161,53.6161,53.6161,53.6161,300.0
2006-10-31 12:50:00,74.42,74.42,74.42,74.42,0.0,53.6161,53.6161,53.6161,53.6161,0.0
2006-10-31 12:55:00,74.45,74.45,74.45,74.45,100.0,53.6377,53.6377,53.6377,53.6377,100.0
2006-10-31 13:00:00,74.37,74.39,74.37,74.39,1200.0,53.5801,53.5945,53.5801,53.5945,1200.0
2006-10-31 13:05:00,74.4,74.4,74.4,74.4,1700.0,53.6017,53.6017,53.6017,53.6017,1700.0
2006-10-31 13:10:00,74.4,74.4,74.4,74.4,300.0,53.6017,53.6017,53.6017,53.6017,300.0
2006-10-31 13:15:00,74.36,74.38,74.36,74.38,1400.0,53.5729,53.5873,53.5729,53.5873,1400.0
2006-10-31 13:20:00,74.38,74.38,74.38,74.38,0.0,53.5873,53.5873,53.5873,53.5873,0.0
2006-10-31 13:25:00,74.37,74.41,74.37,74.41,1700.0,53.5801,53.6089,53.5801,53.6089,1700.0
2006-10-31 13:30:00,74.41,74.41,74.41,74.41,300.0,53.6089,53.6089,53.6089,53.6089,300.0
2006-10-31 13:35:00,74.42,74.42,74.42,74.42,300.0,53.6161,53.6161,53.6161,53.6161,300.0
2006-10-31 13:40:00,74.44,74.44,74.44,74.44,200.0,53.6305,53.6305,53.6305,53.6305,200.0
2006-10-31 13:45:00,74.48,74.49,74.48,74.49,200.0,53.6593,53.6665,53.6593,53.6665,200.0
2006-10-31 13:50:00,74.52,74.52,74.49,74.49,400.0,53.6882,53.6882,53.6665,53.6665,400.0
2006-10-31 13:55:00,74.48,74.49,74.48,74.49,900.0,53.6593,53.6665,53.6593,53.6665,900.0
2006-10-31 14:00:00,74.5,74.5,74.46,74.48,600.0,53.6737,53.6737,53.6449,53.6593,600.0
2006-10-31 14:05:00,74.42,74.42,74.42,74.42,1400.0,53.6161,53.6161,53.6161,53.6161,1400.0
2006-10-31 14:10:00,74.42,74.45,74.39,74.43,10700.0,53.6161,53.6377,53.5945,53.6233,10700.0
2006-10-31 14:15:00,74.46,74.51,74.46,74.51,200.0,53.6449,53.681,53.6449,53.681,200.0
2006-10-31 14:20:00,74.51,74.51,74.49,74.49,300.0,53.681,53.681,53.6665,53.6665,300.0
2006-10-31 14:25:00,74.43,74.43,74.39,74.39,1600.0,53.6233,53.6233,53.5945,53.5945,1600.0
2006-10-31 14:30:00,74.39,74.45,74.39,74.45,200.0,53.5945,53.6377,53.5945,53.6377,200.0
2006-10-31 14:35:00,74.43,74.47,74.43,74.45,5100.0,53.6233,53.6521,53.6233,53.6377,5100.0
2006-10-31 14:40:00,74.48,74.48,74.48,74.48,400.0,53.6593,53.6593,53.6593,53.6593,400.0
2006-10-31 14:45:00,74.48,74.48,74.48,74.48,100.0,53.6593,53.6593,53.6593,53.6593,100.0
2006-10-31 14:50:00,74.48,74.48,74.48,74.48,100.0,53.6593,53.6593,53.6593,53.6593,100.0
2006-10-31 14:55:00,74.52,74.56,74.5,74.5,2600.0,53.6882,53.717,53.6737,53.6737,2600.0
2006-10-31 15:00:00,74.48,74.48,74.48,74.48,1100.0,53.6593,53.6593,53.6593,53.6593,1100.0
2006-10-31 15:05:00,74.5,74.54,74.49,74.53,3700.0,53.6737,53.7026,53.6665,53.6954,3700.0
2006-10-31 15:10:00,74.52,74.52,74.44,74.45,8700.0,53.6882,53.6882,53.6305,53.6377,8700.0
2006-10-31 15:15:00,74.47,74.48,74.47,74.48,500.0,53.6521,53.6593,53.6521,53.6593,500.0
2006-10-31 15:20:00,74.54,74.57,74.54,74.57,2600.0,53.7026,53.7242,53.7026,53.7242,2600.0
2006-10-31 15:25:00,74.61,74.65,74.59,74.59,11400.0,53.753,53.7818,53.7386,53.7386,11400.0
2006-10-31 15:30:00,74.61,74.61,74.61,74.61,200.0,53.753,53.753,53.753,53.753,200.0
2006-10-31 15:35:00,74.64,74.66,74.64,74.66,10100.0,53.7746,53.789,53.7746,53.789,10100.0
2006-10-31 15:40:00,74.7,74.77,74.7,74.74,600.0,53.8178,53.8683,53.8178,53.8467,600.0
2006-10-31 15:45:00,74.74,74.74,74.74,74.74,100.0,53.8467,53.8467,53.8467,53.8467,100.0
2006-10-31 15:50:00,74.69,74.69,74.69,74.69,100.0,53.8106,53.8106,53.8106,53.8106,100.0
2006-10-31 15:55:00,74.55,74.6,74.54,74.6,1900.0,53.7098,53.7458,53.7026,53.7458,1900.0
2006-10-31 16:00:00,74.6,74.6,74.56,74.6,49700.0,53.7458,53.7458,53.717,53.7458,49700.0
2006-10-31 16:05:00,74.57,74.59,74.57,74.59,200.0,53.7242,53.7386,53.7242,53.7386,200.0
2006-10-31 16:10:00,74.59,74.59,74.59,74.59,0.0,53.7386,53.7386,53.7386,53.7386,0.0
2006-11-01 09:30:00,74.81,74.81,74.81,74.81,3200.0,53.8971,53.8971,53.8971,53.8971,3200.0
2006-11-01 09:35:00,74.85,74.87,74.85,74.87,1600.0,53.9259,53.9403,53.9259,53.9403,1600.0
2006-11-01 09:40:00,74.86,74.86,74.86,74.86,200.0,53.9331,53.9331,53.9331,53.9331,200.0
2006-11-01 09:45:00,74.87,74.89,74.87,74.87,4300.0,53.9403,53.9547,53.9403,53.9403,4300.0
2006-11-01 09:50:00,74.87,74.87,74.87,74.87,0.0,53.9403,53.9403,53.9403,53.9403,0.0
2006-11-01 09:55:00,74.78,74.78,74.77,74.77,6600.0,53.8755,53.8755,53.8683,53.8683,6600.0
2006-11-01 10:00:00,74.7,74.74,74.69,74.74,2500.0,53.8178,53.8467,53.8106,53.8467,2500.0
2006-11-01 10:05:00,74.8,74.83,74.8,74.83,1900.0,53.8899,53.9115,53.8899,53.9115,1900.0
2006-11-01 10:10:00,74.82,74.82,74.8,74.8,1000.0,53.9043,53.9043,53.8899,53.8899,1000.0
2006-11-01 10:15:00,74.8,74.8,74.8,74.8,0.0,53.8899,53.8899,53.8899,53.8899,0.0
2006-11-01 10:20:00,74.68,74.68,74.68,74.68,1400.0,53.8034,53.8034,53.8034,53.8034,1400.0
2006-11-01 10:25:00,74.53,74.53,74.53,74.53,100.0,53.6954,53.6954,53.6954,53.6954,100.0
2006-11-01 10:30:00,74.54,74.6,74.54,74.6,2900.0,53.7026,53.7458,53.7026,53.7458,2900.0
2006-11-01 10:35:00,74.59,74.6,74.59,74.6,1500.0,53.7386,53.7458,53.7386,53.7458,1500.0
2006-11-01 10:40:00,74.62,74.67,74.62,74.64,400.0,53.7602,53.7962,53.7602,53.7746,400.0
2006-11-01 10:45:00,74.6,74.62,74.6,74.62,4600.0,53.7458,53.7602,53.7458,53.7602,4600.0
2006-11-01 10:50:00,74.68,74.7,74.68,74.7,1700.0,53.8034,53.8178,53.8034,53.8178,1700.0
2006-11-01 10:55:00,74.67,74.67,74.67,74.67,300.0,53.7962,53.7962,53.7962,53.7962,300.0
2006-11-01 11:00:00,74.67,74.74,74.67,74.74,5500.0,53.7962,53.8467,53.7962,53.8467,5500.0
2006-11-01 11:05:00,74.74,74.74,74.74,74.74,0.0,53.8467,53.8467,53.8467,53.8467,0.0
2006-11-01 11:10:00,74.69,74.69,74.69,74.69,1200.0,53.8106,53.8106,53.8106,53.8106,1200.0
2006-11-01 11:15:00,74.69,74.69,74.69,74.69,0.0,53.8106,53.8106,53.8106,53.8106,0.0
2006-11-01 11:20:00,74.64,74.64,74.62,74.63,1400.0,53.7746,53.7746,53.7602,53.7674,1400.0
2006-11-01 11:25:00,74.63,74.63,74.63,74.63,0.0,53.7674,53.7674,53.7674,53.7674,0.0
2006-11-01 11:30:00,74.6,74.6,74.59,74.59,1200.0,53.7458,53.7458,53.7386,53.7386,1200.0
2006-11-01 11:35:00,74.52,74.53,74.52,74.53,2000.0,53.6882,53.6954,53.6882,53.6954,2000.0
2006-11-01 11:40:00,74.54,74.54,74.54,74.54,400.0,53.7026,53.7026,53.7026,53.7026,400.0
2006-11-01 11:45:00,74.52,74.52,74.52,74.52,400.0,53.6882,53.6882,53.6882,53.6882,400.0
2006-11-01 11:50:00,74.44,74.44,74.44,74.44,800.0,53.6305,53.6305,53.6305,53.6305,800.0
2006-11-01 11:55:00,74.39,74.41,74.39,74.41,1200.0,53.5945,53.6089,53.5945,53.6089,1200.0
2006-11-01 12:00:00,74.46,74.49,74.42,74.42,4400.0,53.6449,53.6665,53.6161,53.6161,4400.0
2006-11-01 12:05:00,74.42,74.44,74.42,74.44,2000.0,53.6161,53.6305,53.6161,53.6305,2000.0
2006-11-01 12:10:00,74.49,74.49,74.49,74.49,2300.0,53.6665,53.6665,53.6665,53.6665,2300.0
2006-11-01 12:15:00,74.49,74.49,74.49,74.49,200.0,53.6665,53.6665,53.6665,53.6665,200.0
2006-11-01 12:20:00,74.45,74.45,74.45,74.45,800.0,53.6377,53.6377,53.6377,53.6377,800.0
2006-11-01 12:25:00,74.39,74.39,74.36,74.36,800.0,53.5945,53.5945,53.5729,53.5729,800.0
2006-11-01 12:30:00,74.35,74.35,74.31,74.32,6800.0,53.5657,53.5657,53.5369,53.5441,6800.0
2006-11-01 12:35:00,74.33,74.33,74.33,74.33,400.0,53.5513,53.5513,53.5513,53.5513,400.0
2006-11-01 12:40:00,74.3,74.3,74.29,74.29,2400.0,53.5297,53.5297,53.5225,53.5225,2400.0
2006-11-01 12:45:00,74.31,74.33,74.31,74.33,2500.0,53.5369,53.5513,53.5369,53.5513,2500.0
2006-11-01 12:50:00,74.33,74.34,74.33,74.34,1100.0,53.5513,53.5585,53.5513,53.5585,1100.0
2006-11-01 12:55:00,74.37,74.37,74.33,74.33,5200.0,53.5801,53.5801,53.5513,53.5513,5200.0
2006-11-01 13:00:00,74.34,74.36,74.34,74.35,5800.0,53.5585,53.5729,53.5585,53.5657,5800.0
2006-11-01 13:05:00,74.36,74.36,74.36,74.36,400.0,53.5729,53.5729,53.5729,53.5729,400.0
2006-11-01 13:10:00,74.39,74.39,74.39,74.39,200.0,53.5945,53.5945,53.5945,53.5945,200.0
2006-11-01 13:15:00,74.35,74.37,74.35,74.37,2000.0,53.5657,53.5801,53.5657,53.5801,2000.0
2006-11-01 13:20:00,74.37,74.38,74.36,74.38,1700.0,53.5801,53.5873,53.5729,53.5873,1700.0
2006-11-01 13:25:00,74.37,74.43,74.37,74.43,3600.0,53.5801,53.6233,53.5801,53.6233,3600.0
2006-11-01 13:30:00,74.43,74.43,74.43,74.43,0.0,53.6233,53.6233,53.6233,53.6233,0.0
2006-11-01 13:35:00,74.42,74.42,74.42,74.42,300.0,53.6161,53.6161,53.6161,53.6161,300.0
2006-11-01 13:40:00,74.42,74.42,74.42,74.42,0.0,53.6161,53.6161,53.6161,53.6161,0.0
2006-11-01 13:45:00,74.42,74.42,74.42,74.42,100.0,53.6161,53.6161,53.6161,53.6161,100.0
2006-11-01 13:50:00,74.42,74.42,74.42,74.42,0.0,53.6161,53.6161,53.6161,53.6161,0.0
2006-11-01 13:55:00,74.43,74.43,74.43,74.43,100.0,53.6233,53.6233,53.6233,53.6233,100.0
2006-11-01 14:00:00,74.39,74.43,74.39,74.41,10100.0,53.5945,53.6233,53.5945,53.6089,10100.0
2006-11-01 14:05:00,74.39,74.39,74.37,74.39,700.0,53.5945,53.5945,53.5801,53.5945,700.0
2006-11-01 14:10:00,74.39,74.39,74.39,74.39,700.0,53.5945,53.5945,53.5945,53.5945,700.0
2006-11-01 14:15:00,74.35,74.35,74.29,74.29,1800.0,53.5657,53.5657,53.5225,53.5225,1800.0
2006-11-01 14:20:00,74.28,74.28,74.26,74.26,6100.0,53.5152,53.5152,53.5008,53.5008,6100.0
2006-11-01 14:25:00,74.25,74.25,74.23,74.23,300.0,53.4936,53.4936,53.4792,53.4792,300.0
2006-11-01 14:30:00,74.3,74.3,74.29,74.3,1800.0,53.5297,53.5297,53.5225,53.5297,1800.0
2006-11-01 14:35:00,74.25,74.25,74.21,74.23,1800.0,53.4936,53.4936,53.4648,53.4792,1800.0
2006-11-01 14:40:00,74.23,74.26,74.23,74.24,1900.0,53.4792,53.5008,53.4792,53.4864,1900.0
2006-11-01 14:45:00,74.22,74.25,74.19,74.25,3600.0,53.472,53.4936,53.4504,53.4936,3600.0
2006-11-01 14:50:00,74.23,74.25,74.19,74.25,2200.0,53.4792,53.4936,53.4504,53.4936,2200.0
2006-11-01 14:55:00,74.23,74.23,74.19,74.19,500.0,53.4792,53.4792,53.4504,53.4504,500.0
2006-11-01 15:00:00,74.2,74.2,74.2,74.2,200.0,53.4576,53.4576,53.4576,53.4576,200.0
2006-11-01 15:05:00,74.11,74.11,74.1,74.1,500.0,53.3928,53.3928,53.3856,53.3856,500.0
2006-11-01 15:10:00,74.11,74.12,74.11,74.12,700.0,53.3928,53.4,53.3928,53.4,700.0
2006-11-01 15:15:00,74.1,74.1,74.09,74.09,300.0,53.3856,53.3856,53.3784,53.3784,300.0
2006-11-01 15:20:00,74.05,74.05,74.05,74.05,100.0,53.3495,53.3495,53.3495,53.3495,100.0
2006-11-01 15:25:00,74.01,74.04,74.01,74.04,600.0,53.3207,53.3423,53.3207,53.3423,600.0
2006-11-01 15:30:00,74.04,74.04,74.04,74.04,0.0,53.3423,53.3423,53.3423,53.3423,0.0
2006-11-01 15:35:00,74.02,74.05,74.02,74.03,1700.0,53.3279,53.3495,53.3279,53.3351,1700.0
2006-11-01 15:40:00,74.02,74.04,74.02,74.04,900.0,53.3279,53.3423,53.3279,53.3423,900.0
2006-11-01 15:45:00,73.99,74.07,73.99,74.07,1000.0,53.3063,53.364,53.3063,53.364,1000.0
2006-11-01 15:50:00,74.09,74.09,74.08,74.08,300.0,53.3784,53.3784,53.3712,53.3712,300.0
2006-11-01 15:55:00,74.09,74.09,74.08,74.09,3800.0,53.3784,53.3784,53.3712,53.3784,3800.0
2006-11-01 16:00:00,74.08,74.1,74.08,74.1,5800.0,53.3712,53.3856,53.3712,53.3856,5800.0
2006-11-01 16:05:00,74.1,74.1,74.1,74.1,0.0,53.3856,53.3856,53.3856,53.3856,0.0
2006-11-01 16:10:00,74.1,74.1,74.1,74.1,0.0,53.3856,53.3856,53.3856,53.3856,0.0
2006-11-02 09:30:00,73.87,73.95,73.87,73.95,6500.0,53.2199,53.2775,53.2199,53.2775,6500.0
2006-11-02 09:35:00,73.9,73.95,73.86,73.95,5600.0,53.2415,53.2775,53.2127,53.2775,5600.0
2006-11-02 09:40:00,73.92,73.94,73.91,73.94,1100.0,53.2559,53.2703,53.2487,53.2703,1100.0
2006-11-02 09:45:00,73.86,73.86,73.8,73.86,12700.0,53.2127,53.2127,53.1694,53.2127,12700.0
2006-11-02 09:50:00,73.86,73.86,73.86,73.86,0.0,53.2127,53.2127,53.2127,53.2127,0.0
2006-11-02 09:55:00,73.81,73.83,73.81,73.83,1600.0,53.1766,53.191,53.1766,53.191,1600.0
2006-11-02 10:00:00,73.84,73.95,73.84,73.95,1000.0,53.1982,53.2775,53.1982,53.2775,1000.0
2006-11-02 10:05:00,73.95,73.95,73.95,73.95,0.0,53.2775,53.2775,53.2775,53.2775,0.0
2006-11-02 10:10:00,73.87,73.87,73.84,73.85,2100.0,53.2199,53.2199,53.1982,53.2055,2100.0
2006-11-02 10:15:00,73.87,73.87,73.86,73.86,500.0,53.2199,53.2199,53.2127,53.2127,500.0
2006-11-02 10:20:00,73.87,73.92,73.85,73.89,2500.0,53.2199,53.2559,53.2055,53.2343,2500.0
2006-11-02 10:25:00,73.93,73.93,73.91,73.93,4900.0,53.2631,53.2631,53.2487,53.2631,4900.0
2006-11-02 10:30:00,73.9,73.95,73.9,73.95,300.0,53.2415,53.2775,53.2415,53.2775,300.0
2006-11-02 10:35:00,73.98,73.98,73.98,73.98,1400.0,53.2991,53.2991,53.2991,53.2991,1400.0
2006-11-02 10:40:00,73.89,73.89,73.89,73.89,1500.0,53.2343,53.2343,53.2343,53.2343,1500.0
2006-11-02 10:45:00,73.89,73.89,73.89,73.89,0.0,53.2343,53.2343,53.2343,53.2343,0.0
2006-11-02 10:50:00,73.91,73.97,73.91,73.97,1800.0,53.2487,53.2919,53.2487,53.2919,1800.0
2006-11-02 10:55:00,74.0,74.02,74.0,74.02,4400.0,53.3135,53.3279,53.3135,53.3279,4400.0
2006-11-02 11:00:00,74.02,74.02,74.02,74.02,200.0,53.3279,53.3279,53.3279,53.3279,200.0
2006-11-02 11:05:00,74.02,74.02,74.02,74.02,100.0,53.3279,53.3279,53.3279,53.3279,100.0
2006-11-02 11:10:00,73.98,74.01,73.98,74.01,1800.0,53.2991,53.3207,53.2991,53.3207,1800.0
2006-11-02 11:15:00,74.04,74.04,74.04,74.04,1600.0,53.3423,53.3423,53.3423,53.3423,1600.0
2006-11-02 11:20:00,74.05,74.12,74.05,74.09,8100.0,53.3495,53.4,53.3495,53.3784,8100.0
2006-11-02 11:25:00,74.06,74.06,74.04,74.04,400.0,53.3567,53.3567,53.3423,53.3423,400.0
2006-11-02 11:30:00,74.01,74.01,74.01,74.01,1400.0,53.3207,53.3207,53.3207,53.3207,1400.0
2006-11-02 11:35:00,74.04,74.04,74.04,74.04,600.0,53.3423,53.3423,53.3423,53.3423,600.0
2006-11-02 11:40:00,74.03,74.03,74.03,74.03,900.0,53.3351,53.3351,53.3351,53.3351,900.0
2006-11-02 11:45:00,74.01,74.01,74.01,74.01,100.0,53.3207,53.3207,53.3207,53.3207,100.0
2006-11-02 11:50:00,73.96,73.96,73.95,73.95,1700.0,53.2847,53.2847,53.2775,53.2775,1700.0
2006-11-02 11:55:00,73.92,73.92,73.92,73.92,800.0,53.2559,53.2559,53.2559,53.2559,800.0
2006-11-02 12:00:00,73.92,73.92,73.92,73.92,0.0,53.2559,53.2559,53.2559,53.2559,0.0
2006-11-02 12:05:00,73.94,73.95,73.94,73.94,10100.0,53.2703,53.2775,53.2703,53.2703,10100.0
2006-11-02 12:10:00,73.98,73.98,73.98,73.98,3600.0,53.2991,53.2991,53.2991,53.2991,3600.0
2006-11-02 12:15:00,73.98,73.98,73.98,73.98,0.0,53.2991,53.2991,53.2991,53.2991,0.0
2006-11-02 12:20:00,74.01,74.01,74.0,74.0,2700.0,53.3207,53.3207,53.3135,53.3135,2700.0
2006-11-02 12:25:00,73.96,73.97,73.96,73.97,500.0,53.2847,53.2919,53.2847,53.2919,500.0
2006-11-02 12:30:00,74.02,74.02,74.01,74.01,500.0,53.3279,53.3279,53.3207,53.3207,500.0
2006-11-02 12:35:00,74.0,74.0,73.97,73.97,5100.0,53.3135,53.3135,53.2919,53.2919,5100.0
2006-11-02 12:40:00,73.97,73.97,73.97,73.97,0.0,53.2919,53.2919,53.2919,53.2919,0.0
2006-11-02 12:45:00,73.92,73.93,73.92,73.93,1600.0,53.2559,53.2631,53.2559,53.2631,1600.0
2006-11-02 12:50:00,73.93,73.93,73.89,73.89,2600.0,53.2631,53.2631,53.2343,53.2343,2600.0
2006-11-02 12:55:00,73.94,73.94,73.92,73.92,1200.0,53.2703,53.2703,53.2559,53.2559,1200.0
2006-11-02 13:00:00,73.88,73.88,73.88,73.88,400.0,53.2271,53.2271,53.2271,53.2271,400.0
2006-11-02 13:05:00,73.88,73.91,73.88,73.91,3500.0,53.2271,53.2487,53.2271,53.2487,3500.0
2006-11-02 13:10:00,73.93,73.93,73.93,73.93,300.0,53.2631,53.2631,53.2631,53.2631,300.0
2006-11-02 13:15:00,73.94,73.95,73.94,73.95,2000.0,53.2703,53.2775,53.2703,53.2775,2000.0
2006-11-02 13:20:00,73.96,73.98,73.95,73.97,10000.0,53.2847,53.2991,53.2775,53.2919,10000.0
2006-11-02 13:25:00,73.98,74.0,73.98,74.0,1000.0,53.2991,53.3135,53.2991,53.3135,1000.0
2006-11-02 13:30:00,73.98,73.98,73.97,73.97,3500.0,53.2991,53.2991,53.2919,53.2919,3500.0
2006-11-02 13:35:00,74.0,74.01,74.0,74.01,1500.0,53.3135,53.3207,53.3135,53.3207,1500.0
2006-11-02 13:40:00,74.04,74.04,74.04,74.04,100.0,53.3423,53.3423,53.3423,53.3423,100.0
2006-11-02 13:45:00,74.01,74.02,74.01,74.02,6500.0,53.3207,53.3279,53.3207,53.3279,6500.0
2006-11-02 13:50:00,74.0,74.0,74.0,74.0,3400.0,53.3135,53.3135,53.3135,53.3135,3400.0
2006-11-02 13:55:00,74.0,74.02,74.0,74.01,1500.0,53.3135,53.3279,53.3135,53.3207,1500.0
2006-11-02 14:00:00,74.01,74.02,74.01,74.02,200.0,53.3207,53.3279,53.3207,53.3279,200.0
2006-11-02 14:05:00,74.0,74.01,74.0,74.01,6400.0,53.3135,53.3207,53.3135,53.3207,6400.0
2006-11-02 14:10:00,74.02,74.02,74.02,74.02,800.0,53.3279,53.3279,53.3279,53.3279,800.0
2006-11-02 14:15:00,74.0,74.02,74.0,74.02,3800.0,53.3135,53.3279,53.3135,53.3279,3800.0
2006-11-02 14:20:00,73.99,73.99,73.99,73.99,400.0,53.3063,53.3063,53.3063,53.3063,400.0
2006-11-02 14:25:00,73.97,73.97,73.97,73.97,100.0,53.2919,53.2919,53.2919,53.2919,100.0
2006-11-02 14:30:00,73.98,74.02,73.98,74.02,4600.0,53.2991,53.3279,53.2991,53.3279,4600.0
2006-11-02 14:35:00,73.96,73.96,73.96,73.96,700.0,53.2847,53.2847,53.2847,53.2847,700.0
2006-11-02 14:40:00,73.94,73.99,73.94,73.99,7500.0,53.2703,53.3063,53.2703,53.3063,7500.0
2006-11-02 14:45:00,73.99,73.99,73.96,73.96,3200.0,53.3063,53.3063,53.2847,53.2847,3200.0
2006-11-02 14:50:00,73.96,73.98,73.9,73.9,5200.0,53.2847,53.2991,53.2415,53.2415,5200.0
2006-11-02 14:55:00,73.91,73.93,73.9,73.93,10600.0,53.2487,53.2631,53.2415,53.2631,10600.0
2006-11-02 15:00:00,73.91,73.96,73.91,73.96,3000.0,53.2487,53.2847,53.2487,53.2847,3000.0
2006-11-02 15:05:00,73.95,73.97,73.95,73.97,2400.0,53.2775,53.2919,53.2775,53.2919,2400.0
2006-11-02 15:10:00,73.97,74.01,73.94,74.0,3800.0,53.2919,53.3207,53.2703,53.3135,3800.0
2006-11-02 15:15:00,74.02,74.02,73.98,73.98,1600.0,53.3279,53.3279,53.2991,53.2991,1600.0
2006-11-02 15:20:00,73.99,74.01,73.97,73.98,1600.0,53.3063,53.3207,53.2919,53.2991,1600.0
2006-11-02 15:25:00,73.97,73.98,73.96,73.96,5200.0,53.2919,53.2991,53.2847,53.2847,5200.0
2006-11-02 15:30:00,73.98,74.0,73.96,74.0,2500.0,53.2991,53.3135,53.2847,53.3135,2500.0
2006-11-02 15:35:00,74.01,74.03,74.01,74.03,10600.0,53.3207,53.3351,53.3207,53.3351,10600.0
2006-11-02 15:40:00,74.03,74.07,74.03,74.07,5400.0,53.3351,53.364,53.3351,53.364,5400.0
2006-11-02 15:45:00,74.05,74.06,74.05,74.05,3000.0,53.3495,53.3567,53.3495,53.3495,3000.0
2006-11-02 15:50:00,74.05,74.08,74.05,74.06,6800.0,53.3495,53.3712,53.3495,53.3567,6800.0
2006-11-02 15:55:00,74.07,74.07,73.96,73.99,61800.0,53.364,53.364,53.2847,53.3063,61800.0
2006-11-02 16:00:00,74.0,74.01,74.0,74.01,10000.0,53.3135,53.3207,53.3135,53.3207,10000.0
2006-11-02 16:05:00,74.01,74.01,74.01,74.01,0.0,53.3207,53.3207,53.3207,53.3207,0.0
2006-11-02 16:10:00,74.01,74.01,74.01,74.01,0.0,53.3207,53.3207,53.3207,53.3207,0.0
2006-11-03 09:30:00,74.3,74.3,74.3,74.3,1500.0,53.5297,53.5297,53.5297,53.5297,1500.0
2006-11-03 09:35:00,74.27,74.27,74.27,74.27,100.0,53.508,53.508,53.508,53.508,100.0
2006-11-03 09:40:00,74.28,74.28,74.28,74.28,100.0,53.5152,53.5152,53.5152,53.5152,100.0
2006-11-03 09:45:00,74.2,74.2,74.18,74.18,5100.0,53.4576,53.4576,53.4432,53.4432,5100.0
2006-11-03 09:50:00,74.15,74.15,74.1,74.1,1200.0,53.4216,53.4216,53.3856,53.3856,1200.0
2006-11-03 09:55:00,74.08,74.16,74.08,74.16,2100.0,53.3712,53.4288,53.3712,53.4288,2100.0
2006-11-03 10:00:00,74.22,74.22,74.22,74.22,700.0,53.472,53.472,53.472,53.472,700.0
2006-11-03 10:05:00,74.2,74.2,74.2,74.2,100.0,53.4576,53.4576,53.4576,53.4576,100.0
2006-11-03 10:10:00,74.15,74.18,74.15,74.18,1700.0,53.4216,53.4432,53.4216,53.4432,1700.0
2006-11-03 10:15:00,74.25,74.25,74.2,74.2,600.0,53.4936,53.4936,53.4576,53.4576,600.0
2006-11-03 10:20:00,74.23,74.23,74.23,74.23,200.0,53.4792,53.4792,53.4792,53.4792,200.0
2006-11-03 10:25:00,74.14,74.14,74.12,74.12,600.0,53.4144,53.4144,53.4,53.4,600.0
2006-11-03 10:30:00,74.13,74.13,74.02,74.03,3300.0,53.4072,53.4072,53.3279,53.3351,3300.0
2006-11-03 10:35:00,73.99,74.01,73.99,74.01,1700.0,53.3063,53.3207,53.3063,53.3207,1700.0
2006-11-03 10:40:00,74.01,74.01,74.01,74.01,0.0,53.3207,53.3207,53.3207,53.3207,0.0
2006-11-03 10:45:00,74.04,74.04,74.01,74.01,1400.0,53.3423,53.3423,53.3207,53.3207,1400.0
2006-11-03 10:50:00,74.06,74.06,74.06,74.06,800.0,53.3567,53.3567,53.3567,53.3567,800.0
2006-11-03 10:55:00,74.08,74.08,74.07,74.08,900.0,53.3712,53.3712,53.364,53.3712,900.0
2006-11-03 11:00:00,74.09,74.09,74.04,74.07,4200.0,53.3784,53.3784,53.3423,53.364,4200.0
2006-11-03 11:05:00,74.06,74.06,74.06,74.06,900.0,53.3567,53.3567,53.3567,53.3567,900.0
2006-11-03 11:10:00,74.02,74.04,74.02,74.04,1400.0,53.3279,53.3423,53.3279,53.3423,1400.0
2006-11-03 11:15:00,73.98,73.98,73.96,73.96,4100.0,53.2991,53.2991,53.2847,53.2847,4100.0
2006-11-03 11:20:00,73.89,73.89,73.89,73.89,500.0,53.2343,53.2343,53.2343,53.2343,500.0
2006-11-03 11:25:00,73.88,73.9,73.88,73.9,21000.0,53.2271,53.2415,53.2271,53.2415,21000.0
2006-11-03 11:30:00,73.88,73.9,73.88,73.9,300.0,53.2271,53.2415,53.2271,53.2415,300.0
2006-11-03 11:35:00,73.89,73.89,73.87,73.87,2800.0,53.2343,53.2343,53.2199,53.2199,2800.0
2006-11-03 11:40:00,73.87,73.87,73.86,73.86,3000.0,53.2199,53.2199,53.2127,53.2127,3000.0
2006-11-03 11:45:00,73.78,73.78,73.78,73.78,500.0,53.155,53.155,53.155,53.155,500.0
2006-11-03 11:50:00,73.78,73.81,73.78,73.81,7200.0,53.155,53.1766,53.155,53.1766,7200.0
2006-11-03 11:55:00,73.83,73.83,73.82,73.82,600.0,53.191,53.191,53.1838,53.1838,600.0
2006-11-03 12:00:00,73.82,73.85,73.82,73.85,1200.0,53.1838,53.2055,53.1838,53.2055,1200.0
2006-11-03 12:05:00,73.85,73.85,73.85,73.85,300.0,53.2055,53.2055,53.2055,53.2055,300.0
2006-11-03 12:10:00,73.84,73.84,73.84,73.84,1100.0,53.1982,53.1982,53.1982,53.1982,1100.0
2006-11-03 12:15:00,73.78,73.78,73.78,73.78,300.0,53.155,53.155,53.155,53.155,300.0
2006-11-03 12:20:00,73.81,73.81,73.81,73.81,2700.0,53.1766,53.1766,53.1766,53.1766,2700.0
2006-11-03 12:25:00,73.86,73.86,73.83,73.83,200.0,53.2127,53.2127,53.191,53.191,200.0
2006-11-03 12:30:00,73.84,73.86,73.84,73.86,300.0,53.1982,53.2127,53.1982,53.2127,300.0
2006-11-03 12:35:00,73.86,73.86,73.86,73.86,0.0,53.2127,53.2127,53.2127,53.2127,0.0
2006-11-03 12:40:00,73.87,73.87,73.86,73.86,600.0,53.2199,53.2199,53.2127,53.2127,600.0
2006-11-03 12:45:00,73.86,73.86,73.86,73.86,0.0,53.2127,53.2127,53.2127,53.2127,0.0
2006-11-03 12:50:00,73.84,73.84,73.8,73.8,1900.0,53.1982,53.1982,53.1694,53.1694,1900.0
2006-11-03 12:55:00,73.8,73.8,73.8,73.8,0.0,53.1694,53.1694,53.1694,53.1694,0.0
2006-11-03 13:00:00,73.76,73.76,73.72,73.73,2500.0,53.1406,53.1406,53.1118,53.119,2500.0
2006-11-03 13:05:00,73.74,73.78,73.74,73.77,1600.0,53.1262,53.155,53.1262,53.1478,1600.0
2006-11-03 13:10:00,73.77,73.77,73.77,73.77,0.0,53.1478,53.1478,53.1478,53.1478,0.0
2006-11-03 13:15:00,73.8,73.8,73.8,73.8,200.0,53.1694,53.1694,53.1694,53.1694,200.0
2006-11-03 13:20:00,73.8,73.88,73.79,73.88,1700.0,53.1694,53.2271,53.1622,53.2271,1700.0
2006-11-03 13:25:00,73.88,73.88,73.88,73.88,0.0,53.2271,53.2271,53.2271,53.2271,0.0
2006-11-03 13:30:00,73.89,73.9,73.89,73.9,400.0,53.2343,53.2415,53.2343,53.2415,400.0
2006-11-03 13:35:00,73.9,73.9,73.9,73.9,0.0,53.2415,53.2415,53.2415,53.2415,0.0
2006-11-03 13:40:00,73.89,73.89,73.82,73.82,1200.0,53.2343,53.2343,53.1838,53.1838,1200.0
2006-11-03 13:45:00,73.83,73.85,73.83,73.85,1800.0,53.191,53.2055,53.191,53.2055,1800.0
2006-11-03 13:50:00,73.87,73.88,73.87,73.88,400.0,53.2199,53.2271,53.2199,53.2271,400.0
2006-11-03 13:55:00,73.87,73.87,73.87,73.87,100.0,53.2199,53.2199,53.2199,53.2199,100.0
2006-11-03 14:00:00,73.9,73.9,73.89,73.89,800.0,53.2415,53.2415,53.2343,53.2343,800.0
2006-11-03 14:05:00,73.85,73.85,73.85,73.85,100.0,53.2055,53.2055,53.2055,53.2055,100.0
2006-11-03 14:10:00,73.84,73.85,73.84,73.85,500.0,53.1982,53.2055,53.1982,53.2055,500.0
2006-11-03 14:15:00,73.85,73.89,73.85,73.89,1100.0,53.2055,53.2343,53.2055,53.2343,1100.0
2006-11-03 14:20:00,73.89,73.89,73.89,73.89,0.0,53.2343,53.2343,53.2343,53.2343,0.0
2006-11-03 14:25:00,73.98,73.98,73.98,73.98,500.0,53.2991,53.2991,53.2991,53.2991,500.0
2006-11-03 14:30:00,73.97,73.97,73.97,73.97,500.0,53.2919,53.2919,53.2919,53.2919,500.0
2006-11-03 14:35:00,74.0,74.02,73.98,74.02,700.0,53.3135,53.3279,53.2991,53.3279,700.0
2006-11-03 14:40:00,74.01,74.01,73.98,73.98,800.0,53.3207,53.3207,53.2991,53.2991,800.0
2006-11-03 14:45:00,73.98,73.98,73.98,73.98,0.0,53.2991,53.2991,53.2991,53.2991,0.0
2006-11-03 14:50:00,74.01,74.03,74.01,74.03,1300.0,53.3207,53.3351,53.3207,53.3351,1300.0
2006-11-03 14:55:00,74.05,74.05,74.05,74.05,300.0,53.3495,53.3495,53.3495,53.3495,300.0
2006-11-03 15:00:00,73.94,73.95,73.94,73.94,3700.0,53.2703,53.2775,53.2703,53.2703,3700.0
2006-11-03 15:05:00,73.94,73.94,73.94,73.94,500.0,53.2703,53.2703,53.2703,53.2703,500.0
2006-11-03 15:10:00,73.88,73.88,73.86,73.86,1200.0,53.2271,53.2271,53.2127,53.2127,1200.0
2006-11-03 15:15:00,73.92,73.92,73.91,73.91,1600.0,53.2559,53.2559,53.2487,53.2487,1600.0
2006-11-03 15:20:00,73.91,73.95,73.88,73.95,1600.0,53.2487,53.2775,53.2271,53.2775,1600.0
2006-11-03 15:25:00,73.95,73.95,73.95,73.95,0.0,53.2775,53.2775,53.2775,53.2775,0.0
2006-11-03 15:30:00,73.92,73.99,73.92,73.99,1500.0,53.2559,53.3063,53.2559,53.3063,1500.0
2006-11-03 15:35:00,74.01,74.01,74.01,74.01,100.0,53.3207,53.3207,53.3207,53.3207,100.0
2006-11-03 15:40:00,73.96,73.96,73.96,73.96,200.0,53.2847,53.2847,53.2847,53.2847,200.0
2006-11-03 15:45:00,73.95,73.95,73.95,73.95,1900.0,53.2775,53.2775,53.2775,53.2775,1900.0
2006-11-03 15:50:00,73.96,73.96,73.96,73.96,200.0,53.2847,53.2847,53.2847,53.2847,200.0
2006-11-03 15:55:00,73.94,73.96,73.91,73.94,2100.0,53.2703,53.2847,53.2487,53.2703,2100.0
2006-11-03 16:00:00,73.94,73.94,73.94,73.94,100.0,53.2703,53.2703,53.2703,53.2703,100.0
2006-11-03 16:05:00,73.94,73.94,73.94,73.94,0.0,53.2703,53.2703,53.2703,53.2703,0.0
2006-11-03 16:10:00,73.94,73.94,73.94,73.94,0.0,53.2703,53.2703,53.2703,53.2703,0.0
2006-11-06 09:30:00,74.14,74.23,74.14,74.23,4300.0,53.4144,53.4792,53.4144,53.4792,4300.0
2006-11-06 09:35:00,74.25,74.25,74.25,74.25,400.0,53.4936,53.4936,53.4936,53.4936,400.0
2006-11-06 09:40:00,74.18,74.2,74.18,74.18,700.0,53.4432,53.4576,53.4432,53.4432,700.0
2006-11-06 09:45:00,74.17,74.17,74.17,74.17,300.0,53.436,53.436,53.436,53.436,300.0
2006-11-06 09:50:00,74.27,74.27,74.27,74.27,200.0,53.508,53.508,53.508,53.508,200.0
2006-11-06 09:55:00,74.28,74.33,74.28,74.33,1700.0,53.5152,53.5513,53.5152,53.5513,1700.0
2006-11-06 10:00:00,74.33,74.45,74.33,74.45,4300.0,53.5513,53.6377,53.5513,53.6377,4300.0
2006-11-06 10:05:00,74.45,74.46,74.45,74.46,3500.0,53.6377,53.6449,53.6377,53.6449,3500.0
2006-11-06 10:10:00,74.54,74.54,74.54,74.54,400.0,53.7026,53.7026,53.7026,53.7026,400.0
2006-11-06 10:15:00,74.58,74.58,74.56,74.56,1000.0,53.7314,53.7314,53.717,53.717,1000.0
2006-11-06 10:20:00,74.54,74.54,74.5,74.5,2000.0,53.7026,53.7026,53.6737,53.6737,2000.0
2006-11-06 10:25:00,74.5,74.5,74.5,74.5,300.0,53.6737,53.6737,53.6737,53.6737,300.0
2006-11-06 10:30:00,74.52,74.52,74.49,74.5,800.0,53.6882,53.6882,53.6665,53.6737,800.0
2006-11-06 10:35:00,74.45,74.51,74.45,74.51,500.0,53.6377,53.681,53.6377,53.681,500.0
2006-11-06 10:40:00,74.51,74.52,74.51,74.52,6200.0,53.681,53.6882,53.681,53.6882,6200.0
2006-11-06 10:45:00,74.52,74.53,74.5,74.53,5200.0,53.6882,53.6954,53.6737,53.6954,5200.0
2006-11-06 10:50:00,74.56,74.56,74.56,74.56,200.0,53.717,53.717,53.717,53.717,200.0
2006-11-06 10:55:00,74.56,74.56,74.56,74.56,0.0,53.717,53.717,53.717,53.717,0.0
2006-11-06 11:00:00,74.55,74.55,74.52,74.52,6500.0,53.7098,53.7098,53.6882,53.6882,6500.0
2006-11-06 11:05:00,74.54,74.54,74.54,74.54,1000.0,53.7026,53.7026,53.7026,53.7026,1000.0
2006-11-06 11:10:00,74.6,74.6,74.6,74.6,400.0,53.7458,53.7458,53.7458,53.7458,400.0
2006-11-06 11:15:00,74.59,74.6,74.59,74.6,6500.0,53.7386,53.7458,53.7386,53.7458,6500.0
2006-11-06 11:20:00,74.54,74.56,74.53,74.56,1200.0,53.7026,53.717,53.6954,53.717,1200.0
2006-11-06 11:25:00,74.53,74.57,74.53,74.57,1400.0,53.6954,53.7242,53.6954,53.7242,1400.0
2006-11-06 11:30:00,74.56,74.57,74.56,74.57,400.0,53.717,53.7242,53.717,53.7242,400.0
2006-11-06 11:35:00,74.58,74.58,74.56,74.56,10100.0,53.7314,53.7314,53.717,53.717,10100.0
2006-11-06 11:40:00,74.59,74.59,74.55,74.55,600.0,53.7386,53.7386,53.7098,53.7098,600.0
2006-11-06 11:45:00,74.55,74.55,74.55,74.55,0.0,53.7098,53.7098,53.7098,53.7098,0.0
2006-11-06 11:50:00,74.61,74.61,74.61,74.61,800.0,53.753,53.753,53.753,53.753,800.0
2006-11-06 11:55:00,74.61,74.61,74.61,74.61,0.0,53.753,53.753,53.753,53.753,0.0
2006-11-06 12:00:00,74.61,74.61,74.61,74.61,0.0,53.753,53.753,53.753,53.753,0.0
2006-11-06 12:05:00,74.67,74.67,74.61,74.61,800.0,53.7962,53.7962,53.753,53.753,800.0
2006-11-06 12:10:00,74.64,74.64,74.64,74.64,500.0,53.7746,53.7746,53.7746,53.7746,500.0
2006-11-06 12:15:00,74.64,74.64,74.64,74.64,1800.0,53.7746,53.7746,53.7746,53.7746,1800.0
2006-11-06 12:20:00,74.64,74.64,74.64,74.64,0.0,53.7746,53.7746,53.7746,53.7746,0.0
2006-11-06 12:25:00,74.57,74.57,74.57,74.57,100.0,53.7242,53.7242,53.7242,53.7242,100.0
2006-11-06 12:30:00,74.57,74.57,74.57,74.57,0.0,53.7242,53.7242,53.7242,53.7242,0.0
2006-11-06 12:35:00,74.62,74.62,74.62,74.62,100.0,53.7602,53.7602,53.7602,53.7602,100.0
2006-11-06 12:40:00,74.57,74.57,74.57,74.57,200.0,53.7242,53.7242,53.7242,53.7242,200.0
2006-11-06 12:45:00,74.61,74.61,74.61,74.61,700.0,53.753,53.753,53.753,53.753,700.0
2006-11-06 12:50:00,74.61,74.64,74.61,74.64,900.0,53.753,53.7746,53.753,53.7746,900.0
2006-11-06 12:55:00,74.64,74.64,74.64,74.64,0.0,53.7746,53.7746,53.7746,53.7746,0.0
2006-11-06 13:00:00,74.62,74.62,74.62,74.62,200.0,53.7602,53.7602,53.7602,53.7602,200.0
2006-11-06 13:05:00,74.64,74.64,74.63,74.63,600.0,53.7746,53.7746,53.7674,53.7674,600.0
2006-11-06 13:10:00,74.67,74.67,74.64,74.64,1900.0,53.7962,53.7962,53.7746,53.7746,1900.0
2006-11-06 13:15:00,74.64,74.64,74.64,74.64,0.0,53.7746,53.7746,53.7746,53.7746,0.0
2006-11-06 13:20:00,74.69,74.73,74.69,74.7,300.0,53.8106,53.8395,53.8106,53.8178,300.0
2006-11-06 13:25:00,74.7,74.7,74.7,74.7,0.0,53.8178,53.8178,53.8178,53.8178,0.0
2006-11-06 13:30:00,74.7,74.7,74.7,74.7,200.0,53.8178,53.8178,53.8178,53.8178,200.0
2006-11-06 13:35:00,74.7,74.7,74.7,74.7,1600.0,53.8178,53.8178,53.8178,53.8178,1600.0
2006-11-06 13:40:00,74.64,74.65,74.64,74.65,1300.0,53.7746,53.7818,53.7746,53.7818,1300.0
2006-11-06 13:45:00,74.66,74.66,74.62,74.65,1100.0,53.789,53.789,53.7602,53.7818,1100.0
2006-11-06 13:50:00,74.63,74.63,74.63,74.63,400.0,53.7674,53.7674,53.7674,53.7674,400.0
2006-11-06 13:55:00,74.65,74.65,74.61,74.63,500.0,53.7818,53.7818,53.753,53.7674,500.0
2006-11-06 14:00:00,74.71,74.74,74.7,74.73,4800.0,53.825,53.8467,53.8178,53.8395,4800.0
2006-11-06 14:05:00,74.73,74.73,74.73,74.73,0.0,53.8395,53.8395,53.8395,53.8395,0.0
2006-11-06 14:10:00,74.73,74.73,74.73,74.73,0.0,53.8395,53.8395,53.8395,53.8395,0.0
2006-11-06 14:15:00,74.73,74.73,74.73,74.73,0.0,53.8395,53.8395,53.8395,53.8395,0.0
2006-11-06 14:20:00,74.73,74.73,74.73,74.73,0.0,53.8395,53.8395,53.8395,53.8395,0.0
2006-11-06 14:25:00,74.74,74.74,74.74,74.74,100.0,53.8467,53.8467,53.8467,53.8467,100.0
2006-11-06 14:30:00,74.76,74.76,74.76,74.76,200.0,53.8611,53.8611,53.8611,53.8611,200.0
2006-11-06 14:35:00,74.73,74.73,74.73,74.73,100.0,53.8395,53.8395,53.8395,53.8395,100.0
2006-11-06 14:40:00,74.75,74.75,74.75,74.75,300.0,53.8539,53.8539,53.8539,53.8539,300.0
2006-11-06 14:45:00,74.73,74.74,74.73,74.74,600.0,53.8395,53.8467,53.8395,53.8467,600.0
2006-11-06 14:50:00,74.69,74.7,74.69,74.7,600.0,53.8106,53.8178,53.8106,53.8178,600.0
2006-11-06 14:55:00,74.75,74.76,74.71,74.76,1200.0,53.8539,53.8611,53.825,53.8611,1200.0
2006-11-06 15:00:00,74.75,74.77,74.75,74.77,1400.0,53.8539,53.8683,53.8539,53.8683,1400.0
2006-11-06 15:05:00,74.82,74.82,74.82,74.82,500.0,53.9043,53.9043,53.9043,53.9043,500.0
2006-11-06 15:10:00,74.86,74.87,74.85,74.87,1100.0,53.9331,53.9403,53.9259,53.9403,1100.0
2006-11-06 15:15:00,74.89,74.89,74.86,74.86,600.0,53.9547,53.9547,53.9331,53.9331,600.0
2006-11-06 15:20:00,74.88,74.88,74.88,74.88,100.0,53.9475,53.9475,53.9475,53.9475,100.0
2006-11-06 15:25:00,74.88,74.88,74.88,74.88,0.0,53.9475,53.9475,53.9475,53.9475,0.0
2006-11-06 15:30:00,74.82,74.85,74.82,74.85,1200.0,53.9043,53.9259,53.9043,53.9259,1200.0
2006-11-06 15:35:00,74.85,74.85,74.85,74.85,0.0,53.9259,53.9259,53.9259,53.9259,0.0
2006-11-06 15:40:00,74.84,74.84,74.84,74.84,100.0,53.9187,53.9187,53.9187,53.9187,100.0
2006-11-06 15:45:00,74.89,74.89,74.84,74.84,800.0,53.9547,53.9547,53.9187,53.9187,800.0
2006-11-06 15:50:00,74.84,74.84,74.84,74.84,0.0,53.9187,53.9187,53.9187,53.9187,0.0
2006-11-06 15:55:00,74.75,74.78,74.75,74.78,800.0,53.8539,53.8755,53.8539,53.8755,800.0
2006-11-06 16:00:00,74.79,74.79,74.79,74.79,300.0,53.8827,53.8827,53.8827,53.8827,300.0
2006-11-06 16:05:00,74.79,74.79,74.79,74.79,0.0,53.8827,53.8827,53.8827,53.8827,0.0
2006-11-06 16:10:00,74.79,74.79,74.79,74.79,0.0,53.8827,53.8827,53.8827,53.8827,0.0
2006-11-07 09:30:00,74.82,74.83,74.76,74.76,10600.0,53.9043,53.9115,53.8611,53.8611,10600.0
2006-11-07 09:35:00,74.8,74.85,74.8,74.85,200.0,53.8899,53.9259,53.8899,53.9259,200.0
2006-11-07 09:40:00,74.85,74.85,74.85,74.85,600.0,53.9259,53.9259,53.9259,53.9259,600.0
2006-11-07 09:45:00,74.87,74.9,74.83,74.9,600.0,53.9403,53.9619,53.9115,53.9619,600.0
2006-11-07 09:50:00,74.9,74.9,74.89,74.89,500.0,53.9619,53.9619,53.9547,53.9547,500.0
2006-11-07 09:55:00,74.87,74.95,74.87,74.95,1600.0,53.9403,53.998,53.9403,53.998,1600.0
2006-11-07 10:00:00,74.94,74.95,74.9,74.91,3900.0,53.9907,53.998,53.9619,53.9691,3900.0
2006-11-07 10:05:00,74.93,75.03,74.93,75.03,3100.0,53.9835,54.0556,53.9835,54.0556,3100.0
2006-11-07 10:10:00,75.02,75.06,75.01,75.05,4700.0,54.0484,54.0772,54.0412,54.07,4700.0
2006-11-07 10:15:00,75.05,75.18,75.05,75.18,2600.0,54.07,54.1637,54.07,54.1637,2600.0
2006-11-07 10:20:00,75.18,75.18,75.12,75.14,1900.0,54.1637,54.1637,54.1204,54.1348,1900.0
2006-11-07 10:25:00,75.13,75.13,75.1,75.13,3100.0,54.1276,54.1276,54.106,54.1276,3100.0
2006-11-07 10:30:00,75.15,75.2,75.15,75.18,4400.0,54.142,54.1781,54.142,54.1637,4400.0
2006-11-07 10:35:00,75.2,75.2,75.1,75.1,2400.0,54.1781,54.1781,54.106,54.106,2400.0
2006-11-07 10:40:00,75.08,75.1,75.07,75.07,1000.0,54.0916,54.106,54.0844,54.0844,1000.0
2006-11-07 10:45:00,75.1,75.14,75.1,75.12,2000.0,54.106,54.1348,54.106,54.1204,2000.0
2006-11-07 10:50:00,75.12,75.12,75.07,75.07,1000.0,54.1204,54.1204,54.0844,54.0844,1000.0
2006-11-07 10:55:00,75.08,75.09,75.05,75.05,2100.0,54.0916,54.0988,54.07,54.07,2100.0
2006-11-07 11:00:00,75.07,75.1,75.07,75.08,500.0,54.0844,54.106,54.0844,54.0916,500.0
2006-11-07 11:05:00,75.1,75.11,75.05,75.1,2700.0,54.106,54.1132,54.07,54.106,2700.0
2006-11-07 11:10:00,75.11,75.13,75.1,75.12,12600.0,54.1132,54.1276,54.106,54.1204,12600.0
2006-11-07 11:15:00,75.12,75.19,75.11,75.12,16400.0,54.1204,54.1709,54.1132,54.1204,16400.0
2006-11-07 11:20:00,75.1,75.12,75.08,75.12,2200.0,54.106,54.1204,54.0916,54.1204,2200.0
2006-11-07 11:25:00,75.14,75.17,75.14,75.17,1300.0,54.1348,54.1565,54.1348,54.1565,1300.0
2006-11-07 11:30:00,75.17,75.17,75.14,75.17,2700.0,54.1565,54.1565,54.1348,54.1565,2700.0
2006-11-07 11:35:00,75.15,75.15,75.11,75.14,2500.0,54.142,54.142,54.1132,54.1348,2500.0
2006-11-07 11:40:00,75.13,75.13,75.07,75.08,1400.0,54.1276,54.1276,54.0844,54.0916,1400.0
2006-11-07 11:45:00,75.07,75.08,75.06,75.06,700.0,54.0844,54.0916,54.0772,54.0772,700.0
2006-11-07 11:50:00,75.09,75.11,75.09,75.11,600.0,54.0988,54.1132,54.0988,54.1132,600.0
2006-11-07 11:55:00,75.11,75.11,75.11,75.11,0.0,54.1132,54.1132,54.1132,54.1132,0.0
2006-11-07 12:00:00,75.11,75.13,75.1,75.13,1000.0,54.1132,54.1276,54.106,54.1276,1000.0
2006-11-07 12:05:00,75.15,75.15,75.12,75.12,2500.0,54.142,54.142,54.1204,54.1204,2500.0
2006-11-07 12:10:00,75.12,75.12,75.1,75.1,1900.0,54.1204,54.1204,54.106,54.106,1900.0
2006-11-07 12:15:00,75.16,75.18,75.14,75.14,1100.0,54.1492,54.1637,54.1348,54.1348,1100.0
2006-11-07 12:20:00,75.14,75.14,75.13,75.13,9300.0,54.1348,54.1348,54.1276,54.1276,9300.0
2006-11-07 12:25:00,75.13,75.13,75.13,75.13,100.0,54.1276,54.1276,54.1276,54.1276,100.0
2006-11-07 12:30:00,75.14,75.14,75.11,75.11,1200.0,54.1348,54.1348,54.1132,54.1132,1200.0
2006-11-07 12:35:00,75.13,75.13,75.11,75.11,2200.0,54.1276,54.1276,54.1132,54.1132,2200.0
2006-11-07 12:40:00,75.13,75.13,75.13,75.13,100.0,54.1276,54.1276,54.1276,54.1276,100.0
2006-11-07 12:45:00,75.13,75.19,75.13,75.14,25500.0,54.1276,54.1709,54.1276,54.1348,25500.0
2006-11-07 12:50:00,75.18,75.21,75.18,75.18,11500.0,54.1637,54.1853,54.1637,54.1637,11500.0
2006-11-07 12:55:00,75.19,75.22,75.19,75.21,11200.0,54.1709,54.1925,54.1709,54.1853,11200.0
2006-11-07 13:00:00,75.21,75.21,75.18,75.18,500.0,54.1853,54.1853,54.1637,54.1637,500.0
2006-11-07 13:05:00,75.18,75.19,75.14,75.14,2300.0,54.1637,54.1709,54.1348,54.1348,2300.0
2006-11-07 13:10:00,75.15,75.16,75.14,75.16,16400.0,54.142,54.1492,54.1348,54.1492,16400.0
2006-11-07 13:15:00,75.18,75.18,75.16,75.16,800.0,54.1637,54.1637,54.1492,54.1492,800.0
2006-11-07 13:20:00,75.16,75.16,75.13,75.13,900.0,54.1492,54.1492,54.1276,54.1276,900.0
2006-11-07 13:25:00,75.12,75.12,75.08,75.09,13200.0,54.1204,54.1204,54.0916,54.0988,13200.0
2006-11-07 13:30:00,75.13,75.14,75.12,75.13,1700.0,54.1276,54.1348,54.1204,54.1276,1700.0
2006-11-07 13:35:00,75.14,75.15,75.12,75.12,12900.0,54.1348,54.142,54.1204,54.1204,12900.0
2006-11-07 13:40:00,75.14,75.18,75.12,75.17,13800.0,54.1348,54.1637,54.1204,54.1565,13800.0
2006-11-07 13:45:00,75.16,75.18,75.13,75.14,12500.0,54.1492,54.1637,54.1276,54.1348,12500.0
2006-11-07 13:50:00,75.14,75.14,75.14,75.14,0.0,54.1348,54.1348,54.1348,54.1348,0.0
2006-11-07 13:55:00,75.15,75.15,75.1,75.11,8000.0,54.142,54.142,54.106,54.1132,8000.0
2006-11-07 14:00:00,75.13,75.13,75.08,75.08,8800.0,54.1276,54.1276,54.0916,54.0916,8800.0
2006-11-07 14:05:00,75.07,75.1,75.07,75.07,6300.0,54.0844,54.106,54.0844,54.0844,6300.0
2006-11-07 14:10:00,75.05,75.07,75.04,75.05,2300.0,54.07,54.0844,54.0628,54.07,2300.0
2006-11-07 14:15:00,75.09,75.09,75.05,75.05,3100.0,54.0988,54.0988,54.07,54.07,3100.0
2006-11-07 14:20:00,75.04,75.05,75.0,75.0,2300.0,54.0628,54.07,54.034,54.034,2300.0
2006-11-07 14:25:00,74.95,74.95,74.92,74.92,1300.0,53.998,53.998,53.9763,53.9763,1300.0
2006-11-07 14:30:00,74.94,74.97,74.93,74.97,10100.0,53.9907,54.0124,53.9835,54.0124,10100.0
2006-11-07 14:35:00,74.98,74.98,74.98,74.98,800.0,54.0196,54.0196,54.0196,54.0196,800.0
2006-11-07 14:40:00,74.99,75.0,74.99,75.0,400.0,54.0268,54.034,54.0268,54.034,400.0
2006-11-07 14:45:00,75.04,75.05,75.03,75.03,1000.0,54.0628,54.07,54.0556,54.0556,1000.0
2006-11-07 14:50:00,75.08,75.08,75.08,75.08,500.0,54.0916,54.0916,54.0916,54.0916,500.0
2006-11-07 14:55:00,75.07,75.1,75.07,75.07,1700.0,54.0844,54.106,54.0844,54.0844,1700.0
2006-11-07 15:00:00,75.07,75.12,75.07,75.08,2800.0,54.0844,54.1204,54.0844,54.0916,2800.0
2006-11-07 15:05:00,75.06,75.06,75.02,75.02,1400.0,54.0772,54.0772,54.0484,54.0484,1400.0
2006-11-07 15:10:00,75.03,75.03,74.99,74.99,1100.0,54.0556,54.0556,54.0268,54.0268,1100.0
2006-11-07 15:15:00,75.0,75.01,74.98,74.98,3400.0,54.034,54.0412,54.0196,54.0196,3400.0
2006-11-07 15:20:00,74.98,74.99,74.95,74.95,2200.0,54.0196,54.0268,53.998,53.998,2200.0
2006-11-07 15:25:00,75.02,75.02,75.0,75.02,500.0,54.0484,54.0484,54.034,54.0484,500.0
2006-11-07 15:30:00,75.01,75.01,75.0,75.0,2300.0,54.0412,54.0412,54.034,54.034,2300.0
2006-11-07 15:35:00,75.09,75.09,75.07,75.07,1800.0,54.0988,54.0988,54.0844,54.0844,1800.0
2006-11-07 15:40:00,75.04,75.07,74.99,74.99,4000.0,54.0628,54.0844,54.0268,54.0268,4000.0
2006-11-07 15:45:00,74.98,74.98,74.93,74.97,700.0,54.0196,54.0196,53.9835,54.0124,700.0
2006-11-07 15:50:00,74.94,74.94,74.93,74.93,1600.0,53.9907,53.9907,53.9835,53.9835,1600.0
2006-11-07 15:55:00,74.93,74.96,74.9,74.96,7000.0,53.9835,54.0052,53.9619,54.0052,7000.0
2006-11-07 16:00:00,74.96,74.96,74.96,74.96,0.0,54.0052,54.0052,54.0052,54.0052,0.0
2006-11-07 16:05:00,74.96,74.96,74.96,74.96,0.0,54.0052,54.0052,54.0052,54.0052,0.0
2006-11-07 16:10:00,74.96,74.96,74.96,74.96,0.0,54.0052,54.0052,54.0052,54.0052,0.0
2006-11-08 09:30:00,74.73,74.73,74.67,74.67,1500.0,53.8395,53.8395,53.7962,53.7962,1500.0
2006-11-08 09:35:00,74.59,74.65,74.59,74.65,13100.0,53.7386,53.7818,53.7386,53.7818,13100.0
2006-11-08 09:40:00,74.6,74.75,74.6,74.75,14100.0,53.7458,53.8539,53.7458,53.8539,14100.0
2006-11-08 09:45:00,74.8,74.8,74.73,74.75,1600.0,53.8899,53.8899,53.8395,53.8539,1600.0
2006-11-08 09:50:00,74.81,74.81,74.81,74.81,400.0,53.8971,53.8971,53.8971,53.8971,400.0
2006-11-08 09:55:00,74.8,74.8,74.77,74.77,2900.0,53.8899,53.8899,53.8683,53.8683,2900.0
2006-11-08 10:00:00,74.74,74.82,74.74,74.82,3600.0,53.8467,53.9043,53.8467,53.9043,3600.0
2006-11-08 10:05:00,74.87,74.87,74.87,74.87,300.0,53.9403,53.9403,53.9403,53.9403,300.0
2006-11-08 10:10:00,74.79,74.79,74.79,74.79,100.0,53.8827,53.8827,53.8827,53.8827,100.0
2006-11-08 10:15:00,74.81,74.82,74.78,74.81,3900.0,53.8971,53.9043,53.8755,53.8971,3900.0
2006-11-08 10:20:00,74.82,74.84,74.8,74.8,1000.0,53.9043,53.9187,53.8899,53.8899,1000.0
2006-11-08 10:25:00,74.81,74.81,74.78,74.78,2400.0,53.8971,53.8971,53.8755,53.8755,2400.0
2006-11-08 10:30:00,74.77,74.77,74.77,74.77,300.0,53.8683,53.8683,53.8683,53.8683,300.0
2006-11-08 10:35:00,74.85,74.85,74.85,74.85,800.0,53.9259,53.9259,53.9259,53.9259,800.0
2006-11-08 10:40:00,74.9,74.9,74.9,74.9,100.0,53.9619,53.9619,53.9619,53.9619,100.0
2006-11-08 10:45:00,74.95,74.95,74.95,74.95,300.0,53.998,53.998,53.998,53.998,300.0
2006-11-08 10:50:00,74.98,74.98,74.95,74.95,2400.0,54.0196,54.0196,53.998,53.998,2400.0
2006-11-08 10:55:00,74.98,74.98,74.98,74.98,3000.0,54.0196,54.0196,54.0196,54.0196,3000.0
2006-11-08 11:00:00,74.92,74.92,74.89,74.9,700.0,53.9763,53.9763,53.9547,53.9619,700.0
2006-11-08 11:05:00,74.9,74.9,74.88,74.88,700.0,53.9619,53.9619,53.9475,53.9475,700.0
2006-11-08 11:10:00,74.84,74.84,74.84,74.84,300.0,53.9187,53.9187,53.9187,53.9187,300.0
2006-11-08 11:15:00,74.84,74.84,74.84,74.84,0.0,53.9187,53.9187,53.9187,53.9187,0.0
2006-11-08 11:20:00,74.86,74.86,74.86,74.86,100.0,53.9331,53.9331,53.9331,53.9331,100.0
2006-11-08 11:25:00,74.88,74.92,74.88,74.92,1300.0,53.9475,53.9763,53.9475,53.9763,1300.0
2006-11-08 11:30:00,74.92,74.92,74.86,74.86,200.0,53.9763,53.9763,53.9331,53.9331,200.0
2006-11-08 11:35:00,74.87,74.87,74.87,74.87,300.0,53.9403,53.9403,53.9403,53.9403,300.0
2006-11-08 11:40:00,74.88,74.88,74.88,74.88,600.0,53.9475,53.9475,53.9475,53.9475,600.0
2006-11-08 11:45:00,74.88,74.88,74.88,74.88,200.0,53.9475,53.9475,53.9475,53.9475,200.0
2006-11-08 11:50:00,74.88,74.88,74.88,74.88,0.0,53.9475,53.9475,53.9475,53.9475,0.0
2006-11-08 11:55:00,74.88,74.88,74.88,74.88,0.0,53.9475,53.9475,53.9475,53.9475,0.0
2006-11-08 12:00:00,74.92,74.93,74.9,74.92,2200.0,53.9763,53.9835,53.9619,53.9763,2200.0
2006-11-08 12:05:00,74.9,74.91,74.9,74.91,400.0,53.9619,53.9691,53.9619,53.9691,400.0
2006-11-08 12:10:00,74.91,74.91,74.91,74.91,0.0,53.9691,53.9691,53.9691,53.9691,0.0
2006-11-08 12:15:00,74.86,74.87,74.86,74.87,300.0,53.9331,53.9403,53.9331,53.9403,300.0
2006-11-08 12:20:00,74.85,74.85,74.85,74.85,100.0,53.9259,53.9259,53.9259,53.9259,100.0
2006-11-08 12:25:00,74.85,74.85,74.85,74.85,0.0,53.9259,53.9259,53.9259,53.9259,0.0
2006-11-08 12:30:00,74.78,74.78,74.78,74.78,200.0,53.8755,53.8755,53.8755,53.8755,200.0
2006-11-08 12:35:00,74.81,74.81,74.81,74.81,14900.0,53.8971,53.8971,53.8971,53.8971,14900.0
2006-11-08 12:40:00,74.76,74.76,74.75,74.76,1000.0,53.8611,53.8611,53.8539,53.8611,1000.0
2006-11-08 12:45:00,74.77,74.81,74.77,74.81,800.0,53.8683,53.8971,53.8683,53.8971,800.0
2006-11-08 12:50:00,74.82,74.9,74.82,74.9,2000.0,53.9043,53.9619,53.9043,53.9619,2000.0
2006-11-08 12:55:00,74.93,74.94,74.88,74.88,5800.0,53.9835,53.9907,53.9475,53.9475,5800.0
2006-11-08 13:00:00,74.9,74.9,74.88,74.89,500.0,53.9619,53.9619,53.9475,53.9547,500.0
2006-11-08 13:05:00,74.84,74.84,74.84,74.84,100.0,53.9187,53.9187,53.9187,53.9187,100.0
2006-11-08 13:10:00,74.78,74.82,74.78,74.82,1400.0,53.8755,53.9043,53.8755,53.9043,1400.0
2006-11-08 13:15:00,74.82,74.82,74.82,74.82,0.0,53.9043,53.9043,53.9043,53.9043,0.0
2006-11-08 13:20:00,74.82,74.82,74.82,74.82,0.0,53.9043,53.9043,53.9043,53.9043,0.0
2006-11-08 13:25:00,74.84,74.85,74.84,74.85,400.0,53.9187,53.9259,53.9187,53.9259,400.0
2006-11-08 13:30:00,74.85,74.85,74.85,74.85,0.0,53.9259,53.9259,53.9259,53.9259,0.0
2006-11-08 13:35:00,74.87,74.91,74.87,74.91,1300.0,53.9403,53.9691,53.9403,53.9691,1300.0
2006-11-08 13:40:00,74.9,74.9,74.84,74.84,500.0,53.9619,53.9619,53.9187,53.9187,500.0
2006-11-08 13:45:00,74.89,74.93,74.89,74.93,500.0,53.9547,53.9835,53.9547,53.9835,500.0
2006-11-08 13:50:00,74.94,74.98,74.94,74.98,600.0,53.9907,54.0196,53.9907,54.0196,600.0
2006-11-08 13:55:00,75.01,75.01,75.01,75.01,300.0,54.0412,54.0412,54.0412,54.0412,300.0
2006-11-08 14:00:00,75.01,75.01,75.01,75.01,0.0,54.0412,54.0412,54.0412,54.0412,0.0
2006-11-08 14:05:00,74.94,75.01,74.94,75.0,600.0,53.9907,54.0412,53.9907,54.034,600.0
2006-11-08 14:10:00,75.1,75.15,75.1,75.15,300.0,54.106,54.142,54.106,54.142,300.0
2006-11-08 14:15:00,75.18,75.18,75.18,75.18,100.0,54.1637,54.1637,54.1637,54.1637,100.0
2006-11-08 14:20:00,75.2,75.22,75.19,75.2,2000.0,54.1781,54.1925,54.1709,54.1781,2000.0
2006-11-08 14:25:00,75.19,75.2,75.19,75.2,200.0,54.1709,54.1781,54.1709,54.1781,200.0
2006-11-08 14:30:00,75.18,75.3,75.18,75.3,2700.0,54.1637,54.2501,54.1637,54.2501,2700.0
2006-11-08 14:35:00,75.3,75.3,75.25,75.25,2400.0,54.2501,54.2501,54.2141,54.2141,2400.0
2006-11-08 14:40:00,75.26,75.28,75.26,75.26,1800.0,54.2213,54.2357,54.2213,54.2213,1800.0
2006-11-08 14:45:00,75.24,75.24,75.22,75.24,2000.0,54.2069,54.2069,54.1925,54.2069,2000.0
2006-11-08 14:50:00,75.25,75.25,75.17,75.21,9200.0,54.2141,54.2141,54.1565,54.1853,9200.0
2006-11-08 14:55:00,75.2,75.22,75.2,75.22,13500.0,54.1781,54.1925,54.1781,54.1925,13500.0
2006-11-08 15:00:00,75.22,75.22,75.22,75.22,200.0,54.1925,54.1925,54.1925,54.1925,200.0
2006-11-08 15:05:00,75.2,75.24,75.19,75.24,5700.0,54.1781,54.2069,54.1709,54.2069,5700.0
2006-11-08 15:10:00,75.24,75.24,75.18,75.18,1300.0,54.2069,54.2069,54.1637,54.1637,1300.0
2006-11-08 15:15:00,75.19,75.19,75.12,75.17,4700.0,54.1709,54.1709,54.1204,54.1565,4700.0
2006-11-08 15:20:00,75.17,75.19,75.16,75.19,10000.0,54.1565,54.1709,54.1492,54.1709,10000.0
2006-11-08 15:25:00,75.2,75.2,75.2,75.2,100.0,54.1781,54.1781,54.1781,54.1781,100.0
2006-11-08 15:30:00,75.19,75.19,75.19,75.19,100.0,54.1709,54.1709,54.1709,54.1709,100.0
2006-11-08 15:35:00,75.16,75.16,75.11,75.11,1300.0,54.1492,54.1492,54.1132,54.1132,1300.0
2006-11-08 15:40:00,75.11,75.11,75.03,75.09,2000.0,54.1132,54.1132,54.0556,54.0988,2000.0
2006-11-08 15:45:00,75.08,75.1,75.08,75.1,1600.0,54.0916,54.106,54.0916,54.106,1600.0
2006-11-08 15:50:00,75.08,75.12,75.08,75.12,3100.0,54.0916,54.1204,54.0916,54.1204,3100.0
2006-11-08 15:55:00,75.17,75.17,75.17,75.17,1000.0,54.1565,54.1565,54.1565,54.1565,1000.0
2006-11-08 16:00:00,75.17,75.17,75.17,75.17,0.0,54.1565,54.1565,54.1565,54.1565,0.0
2006-11-08 16:05:00,75.17,75.17,75.17,75.17,0.0,54.1565,54.1565,54.1565,54.1565,0.0
2006-11-08 16:10:00,75.17,75.17,75.17,75.17,0.0,54.1565,54.1565,54.1565,54.1565,0.0
2006-11-09 09:30:00,75.3,75.3,75.21,75.21,14900.0,54.2501,54.2501,54.1853,54.1853,14900.0
2006-11-09 09:35:00,75.28,75.28,75.28,75.28,1000.0,54.2357,54.2357,54.2357,54.2357,1000.0
2006-11-09 09:40:00,75.22,75.22,75.14,75.19,35300.0,54.1925,54.1925,54.1348,54.1709,35300.0
2006-11-09 09:45:00,75.19,75.19,75.19,75.19,0.0,54.1709,54.1709,54.1709,54.1709,0.0
2006-11-09 09:50:00,75.29,75.29,75.23,75.24,1600.0,54.2429,54.2429,54.1997,54.2069,1600.0
2006-11-09 09:55:00,75.19,75.19,75.19,75.19,100.0,54.1709,54.1709,54.1709,54.1709,100.0
2006-11-09 10:00:00,75.2,75.2,75.2,75.2,1000.0,54.1781,54.1781,54.1781,54.1781,1000.0
2006-11-09 10:05:00,75.12,75.14,75.12,75.13,400.0,54.1204,54.1348,54.1204,54.1276,400.0
2006-11-09 10:10:00,75.09,75.09,75.09,75.09,200.0,54.0988,54.0988,54.0988,54.0988,200.0
2006-11-09 10:15:00,75.05,75.08,75.05,75.08,500.0,54.07,54.0916,54.07,54.0916,500.0
2006-11-09 10:20:00,75.04,75.08,75.04,75.08,200.0,54.0628,54.0916,54.0628,54.0916,200.0
2006-11-09 10:25:00,75.08,75.09,75.08,75.08,1800.0,54.0916,54.0988,54.0916,54.0916,1800.0
2006-11-09 10:30:00,75.1,75.1,75.08,75.08,400.0,54.106,54.106,54.0916,54.0916,400.0
2006-11-09 10:35:00,75.12,75.12,75.12,75.12,200.0,54.1204,54.1204,54.1204,54.1204,200.0
2006-11-09 10:40:00,75.12,75.12,75.12,75.12,0.0,54.1204,54.1204,54.1204,54.1204,0.0
2006-11-09 10:45:00,75.17,75.17,75.08,75.11,1700.0,54.1565,54.1565,54.0916,54.1132,1700.0
2006-11-09 10:50:00,75.12,75.14,75.12,75.14,1100.0,54.1204,54.1348,54.1204,54.1348,1100.0
2006-11-09 10:55:00,75.16,75.16,75.16,75.16,200.0,54.1492,54.1492,54.1492,54.1492,200.0
2006-11-09 11:00:00,75.2,75.22,75.19,75.19,700.0,54.1781,54.1925,54.1709,54.1709,700.0
2006-11-09 11:05:00,75.23,75.23,75.23,75.23,200.0,54.1997,54.1997,54.1997,54.1997,200.0
2006-11-09 11:10:00,75.25,75.25,75.22,75.22,500.0,54.2141,54.2141,54.1925,54.1925,500.0
2006-11-09 11:15:00,75.23,75.23,75.2,75.2,3000.0,54.1997,54.1997,54.1781,54.1781,3000.0
2006-11-09 11:20:00,75.18,75.18,75.18,75.18,400.0,54.1637,54.1637,54.1637,54.1637,400.0
2006-11-09 11:25:00,75.17,75.17,75.17,75.17,100.0,54.1565,54.1565,54.1565,54.1565,100.0
2006-11-09 11:30:00,75.17,75.17,75.17,75.17,0.0,54.1565,54.1565,54.1565,54.1565,0.0
2006-11-09 11:35:00,75.23,75.24,75.2,75.2,500.0,54.1997,54.2069,54.1781,54.1781,500.0
2006-11-09 11:40:00,75.2,75.2,75.12,75.12,200.0,54.1781,54.1781,54.1204,54.1204,200.0
2006-11-09 11:45:00,75.13,75.18,75.13,75.16,3100.0,54.1276,54.1637,54.1276,54.1492,3100.0
2006-11-09 11:50:00,75.16,75.16,75.16,75.16,0.0,54.1492,54.1492,54.1492,54.1492,0.0
2006-11-09 11:55:00,75.15,75.16,75.13,75.13,1300.0,54.142,54.1492,54.1276,54.1276,1300.0
2006-11-09 12:00:00,75.14,75.16,75.14,75.16,300.0,54.1348,54.1492,54.1348,54.1492,300.0
2006-11-09 12:05:00,75.12,75.12,75.1,75.1,1400.0,54.1204,54.1204,54.106,54.106,1400.0
2006-11-09 12:10:00,75.08,75.09,75.07,75.09,600.0,54.0916,54.0988,54.0844,54.0988,600.0
2006-11-09 12:15:00,75.13,75.13,75.13,75.13,200.0,54.1276,54.1276,54.1276,54.1276,200.0
2006-11-09 12:20:00,75.14,75.14,75.14,75.14,200.0,54.1348,54.1348,54.1348,54.1348,200.0
2006-11-09 12:25:00,75.18,75.18,75.15,75.16,3100.0,54.1637,54.1637,54.142,54.1492,3100.0
2006-11-09 12:30:00,75.2,75.2,75.19,75.19,500.0,54.1781,54.1781,54.1709,54.1709,500.0
2006-11-09 12:35:00,75.19,75.19,75.19,75.19,0.0,54.1709,54.1709,54.1709,54.1709,0.0
2006-11-09 12:40:00,75.19,75.2,75.15,75.15,1300.0,54.1709,54.1781,54.142,54.142,1300.0
2006-11-09 12:45:00,75.19,75.19,75.18,75.18,500.0,54.1709,54.1709,54.1637,54.1637,500.0
2006-11-09 12:50:00,75.15,75.15,75.14,75.14,4000.0,54.142,54.142,54.1348,54.1348,4000.0
2006-11-09 12:55:00,75.13,75.14,75.13,75.14,800.0,54.1276,54.1348,54.1276,54.1348,800.0
2006-11-09 13:00:00,75.14,75.14,75.14,75.14,0.0,54.1348,54.1348,54.1348,54.1348,0.0
2006-11-09 13:05:00,75.14,75.14,75.14,75.14,0.0,54.1348,54.1348,54.1348,54.1348,0.0
2006-11-09 13:10:00,75.14,75.14,75.14,75.14,0.0,54.1348,54.1348,54.1348,54.1348,0.0
2006-11-09 13:15:00,75.05,75.05,75.05,75.05,500.0,54.07,54.07,54.07,54.07,500.0
2006-11-09 13:20:00,75.08,75.08,75.06,75.06,4800.0,54.0916,54.0916,54.0772,54.0772,4800.0
2006-11-09 13:25:00,75.07,75.07,75.01,75.01,1000.0,54.0844,54.0844,54.0412,54.0412,1000.0
2006-11-09 13:30:00,75.0,75.0,75.0,75.0,200.0,54.034,54.034,54.034,54.034,200.0
2006-11-09 13:35:00,75.0,75.06,75.0,75.06,3000.0,54.034,54.0772,54.034,54.0772,3000.0
2006-11-09 13:40:00,75.05,75.07,75.05,75.06,500.0,54.07,54.0844,54.07,54.0772,500.0
2006-11-09 13:45:00,75.05,75.05,75.05,75.05,100.0,54.07,54.07,54.07,54.07,100.0
2006-11-09 13:50:00,75.03,75.03,75.03,75.03,500.0,54.0556,54.0556,54.0556,54.0556,500.0
2006-11-09 13:55:00,75.02,75.04,75.02,75.02,700.0,54.0484,54.0628,54.0484,54.0484,700.0
2006-11-09 14:00:00,74.99,74.99,74.99,74.99,100.0,54.0268,54.0268,54.0268,54.0268,100.0
2006-11-09 14:05:00,75.05,75.05,75.05,75.05,1000.0,54.07,54.07,54.07,54.07,1000.0
2006-11-09 14:10:00,75.05,75.05,75.05,75.05,0.0,54.07,54.07,54.07,54.07,0.0
2006-11-09 14:15:00,74.96,74.96,74.93,74.93,500.0,54.0052,54.0052,53.9835,53.9835,500.0
2006-11-09 14:20:00,74.94,74.94,74.94,74.94,100.0,53.9907,53.9907,53.9907,53.9907,100.0
2006-11-09 14:25:00,74.92,74.92,74.9,74.91,2400.0,53.9763,53.9763,53.9619,53.9691,2400.0
2006-11-09 14:30:00,74.92,74.92,74.92,74.92,1400.0,53.9763,53.9763,53.9763,53.9763,1400.0
2006-11-09 14:35:00,74.93,74.94,74.91,74.91,2600.0,53.9835,53.9907,53.9691,53.9691,2600.0
2006-11-09 14:40:00,74.84,74.85,74.83,74.84,10100.0,53.9187,53.9259,53.9115,53.9187,10100.0
2006-11-09 14:45:00,74.79,74.81,74.79,74.81,600.0,53.8827,53.8971,53.8827,53.8971,600.0
2006-11-09 14:50:00,74.81,74.83,74.81,74.83,1900.0,53.8971,53.9115,53.8971,53.9115,1900.0
2006-11-09 14:55:00,74.85,74.87,74.85,74.87,1300.0,53.9259,53.9403,53.9259,53.9403,1300.0
2006-11-09 15:00:00,74.85,74.85,74.79,74.8,1800.0,53.9259,53.9259,53.8827,53.8899,1800.0
2006-11-09 15:05:00,74.8,74.81,74.78,74.79,1500.0,53.8899,53.8971,53.8755,53.8827,1500.0
2006-11-09 15:10:00,74.75,74.75,74.7,74.7,1000.0,53.8539,53.8539,53.8178,53.8178,1000.0
2006-11-09 15:15:00,74.68,74.77,74.68,74.77,1400.0,53.8034,53.8683,53.8034,53.8683,1400.0
2006-11-09 15:20:00,74.77,74.77,74.77,74.77,0.0,53.8683,53.8683,53.8683,53.8683,0.0
2006-11-09 15:25:00,74.78,74.8,74.76,74.8,1200.0,53.8755,53.8899,53.8611,53.8899,1200.0
2006-11-09 15:30:00,74.82,74.82,74.77,74.78,3100.0,53.9043,53.9043,53.8683,53.8755,3100.0
2006-11-09 15:35:00,74.79,74.83,74.79,74.83,1700.0,53.8827,53.9115,53.8827,53.9115,1700.0
2006-11-09 15:40:00,74.8,74.8,74.75,74.76,1200.0,53.8899,53.8899,53.8539,53.8611,1200.0
2006-11-09 15:45:00,74.71,74.74,74.71,74.74,400.0,53.825,53.8467,53.825,53.8467,400.0
2006-11-09 15:50:00,74.75,74.75,74.75,74.75,2000.0,53.8539,53.8539,53.8539,53.8539,2000.0
2006-11-09 15:55:00,74.77,74.79,74.76,74.79,2200.0,53.8683,53.8827,53.8611,53.8827,2200.0
2006-11-09 16:00:00,74.79,74.79,74.79,74.79,0.0,53.8827,53.8827,53.8827,53.8827,0.0
2006-11-09 16:05:00,74.79,74.79,74.79,74.79,0.0,53.8827,53.8827,53.8827,53.8827,0.0
2006-11-09 16:10:00,74.79,74.79,74.79,74.79,0.0,53.8827,53.8827,53.8827,53.8827,0.0
2006-11-10 09:30:00,74.85,74.85,74.76,74.85,10400.0,53.9259,53.9259,53.8611,53.9259,10400.0
2006-11-10 09:35:00,74.83,74.86,74.83,74.86,3000.0,53.9115,53.9331,53.9115,53.9331,3000.0
2006-11-10 09:40:00,74.86,74.86,74.86,74.86,0.0,53.9331,53.9331,53.9331,53.9331,0.0
2006-11-10 09:45:00,74.86,74.86,74.86,74.86,0.0,53.9331,53.9331,53.9331,53.9331,0.0
2006-11-10 09:50:00,74.86,74.86,74.86,74.86,0.0,53.9331,53.9331,53.9331,53.9331,0.0
2006-11-10 09:55:00,74.86,74.86,74.86,74.86,0.0,53.9331,53.9331,53.9331,53.9331,0.0
2006-11-10 10:00:00,74.89,74.91,74.89,74.91,2400.0,53.9547,53.9691,53.9547,53.9691,2400.0
2006-11-10 10:05:00,74.86,74.86,74.86,74.86,700.0,53.9331,53.9331,53.9331,53.9331,700.0
2006-11-10 10:10:00,74.86,74.86,74.86,74.86,0.0,53.9331,53.9331,53.9331,53.9331,0.0
2006-11-10 10:15:00,74.81,74.81,74.81,74.81,100.0,53.8971,53.8971,53.8971,53.8971,100.0
2006-11-10 10:20:00,74.81,74.81,74.81,74.81,0.0,53.8971,53.8971,53.8971,53.8971,0.0
2006-11-10 10:25:00,74.81,74.81,74.81,74.81,0.0,53.8971,53.8971,53.8971,53.8971,0.0
2006-11-10 10:30:00,74.81,74.81,74.81,74.81,0.0,53.8971,53.8971,53.8971,53.8971,0.0
2006-11-10 10:35:00,74.81,74.81,74.81,74.81,0.0,53.8971,53.8971,53.8971,53.8971,0.0
2006-11-10 10:40:00,74.81,74.81,74.81,74.81,0.0,53.8971,53.8971,53.8971,53.8971,0.0
2006-11-10 10:45:00,74.77,74.81,74.77,74.81,1000.0,53.8683,53.8971,53.8683,53.8971,1000.0
2006-11-10 10:50:00,74.79,74.84,74.76,74.84,4100.0,53.8827,53.9187,53.8611,53.9187,4100.0
2006-11-10 10:55:00,74.81,74.83,74.81,74.83,600.0,53.8971,53.9115,53.8971,53.9115,600.0
2006-11-10 11:00:00,74.79,74.79,74.72,74.72,500.0,53.8827,53.8827,53.8322,53.8322,500.0
2006-11-10 11:05:00,74.72,74.73,74.72,74.73,1300.0,53.8322,53.8395,53.8322,53.8395,1300.0
2006-11-10 11:10:00,74.73,74.74,74.73,74.74,6800.0,53.8395,53.8467,53.8395,53.8467,6800.0
2006-11-10 11:15:00,74.74,74.74,74.74,74.74,0.0,53.8467,53.8467,53.8467,53.8467,0.0
2006-11-10 11:20:00,74.72,74.75,74.72,74.75,700.0,53.8322,53.8539,53.8322,53.8539,700.0
2006-11-10 11:25:00,74.77,74.78,74.77,74.78,2900.0,53.8683,53.8755,53.8683,53.8755,2900.0
2006-11-10 11:30:00,74.77,74.81,74.77,74.81,800.0,53.8683,53.8971,53.8683,53.8971,800.0
2006-11-10 11:35:00,74.83,74.83,74.83,74.83,500.0,53.9115,53.9115,53.9115,53.9115,500.0
2006-11-10 11:40:00,74.83,74.83,74.83,74.83,0.0,53.9115,53.9115,53.9115,53.9115,0.0
2006-11-10 11:45:00,74.84,74.84,74.79,74.79,600.0,53.9187,53.9187,53.8827,53.8827,600.0
2006-11-10 11:50:00,74.72,74.75,74.72,74.72,800.0,53.8322,53.8539,53.8322,53.8322,800.0
2006-11-10 11:55:00,74.72,74.72,74.72,74.72,0.0,53.8322,53.8322,53.8322,53.8322,0.0
2006-11-10 12:00:00,74.76,74.77,74.76,74.77,900.0,53.8611,53.8683,53.8611,53.8683,900.0
2006-11-10 12:05:00,74.78,74.78,74.77,74.77,700.0,53.8755,53.8755,53.8683,53.8683,700.0
2006-11-10 12:10:00,74.82,74.83,74.82,74.83,900.0,53.9043,53.9115,53.9043,53.9115,900.0
2006-11-10 12:15:00,74.79,74.79,74.79,74.79,400.0,53.8827,53.8827,53.8827,53.8827,400.0
2006-11-10 12:20:00,74.79,74.79,74.79,74.79,0.0,53.8827,53.8827,53.8827,53.8827,0.0
2006-11-10 12:25:00,74.79,74.79,74.79,74.79,200.0,53.8827,53.8827,53.8827,53.8827,200.0
2006-11-10 12:30:00,74.8,74.8,74.79,74.79,1700.0,53.8899,53.8899,53.8827,53.8827,1700.0
2006-11-10 12:35:00,74.8,74.82,74.8,74.82,500.0,53.8899,53.9043,53.8899,53.9043,500.0
2006-11-10 12:40:00,74.82,74.82,74.82,74.82,0.0,53.9043,53.9043,53.9043,53.9043,0.0
2006-11-10 12:45:00,74.79,74.79,74.78,74.78,600.0,53.8827,53.8827,53.8755,53.8755,600.0
2006-11-10 12:50:00,74.78,74.78,74.78,74.78,0.0,53.8755,53.8755,53.8755,53.8755,0.0
2006-11-10 12:55:00,74.78,74.8,74.78,74.8,800.0,53.8755,53.8899,53.8755,53.8899,800.0
2006-11-10 13:00:00,74.8,74.8,74.8,74.8,0.0,53.8899,53.8899,53.8899,53.8899,0.0
2006-11-10 13:05:00,74.78,74.79,74.78,74.79,3600.0,53.8755,53.8827,53.8755,53.8827,3600.0
2006-11-10 13:10:00,74.79,74.79,74.79,74.79,0.0,53.8827,53.8827,53.8827,53.8827,0.0
2006-11-10 13:15:00,74.78,74.78,74.78,74.78,800.0,53.8755,53.8755,53.8755,53.8755,800.0
2006-11-10 13:20:00,74.78,74.78,74.78,74.78,0.0,53.8755,53.8755,53.8755,53.8755,0.0
2006-11-10 13:25:00,74.74,74.74,74.73,74.73,700.0,53.8467,53.8467,53.8395,53.8395,700.0
2006-11-10 13:30:00,74.72,74.72,74.71,74.71,500.0,53.8322,53.8322,53.825,53.825,500.0
2006-11-10 13:35:00,74.69,74.69,74.64,74.64,600.0,53.8106,53.8106,53.7746,53.7746,600.0
2006-11-10 13:40:00,74.67,74.67,74.67,74.67,200.0,53.7962,53.7962,53.7962,53.7962,200.0
2006-11-10 13:45:00,74.71,74.71,74.69,74.69,400.0,53.825,53.825,53.8106,53.8106,400.0
2006-11-10 13:50:00,74.69,74.69,74.69,74.69,0.0,53.8106,53.8106,53.8106,53.8106,0.0
2006-11-10 13:55:00,74.72,74.72,74.71,74.71,800.0,53.8322,53.8322,53.825,53.825,800.0
2006-11-10 14:00:00,74.71,74.71,74.71,74.71,0.0,53.825,53.825,53.825,53.825,0.0
2006-11-10 14:05:00,74.71,74.71,74.71,74.71,0.0,53.825,53.825,53.825,53.825,0.0
2006-11-10 14:10:00,74.72,74.76,74.71,74.74,1500.0,53.8322,53.8611,53.825,53.8467,1500.0
2006-11-10 14:15:00,74.82,74.82,74.82,74.82,500.0,53.9043,53.9043,53.9043,53.9043,500.0
2006-11-10 14:20:00,74.8,74.8,74.78,74.78,700.0,53.8899,53.8899,53.8755,53.8755,700.0
2006-11-10 14:25:00,74.78,74.78,74.78,74.78,0.0,53.8755,53.8755,53.8755,53.8755,0.0
2006-11-10 14:30:00,74.77,74.77,74.77,74.77,100.0,53.8683,53.8683,53.8683,53.8683,100.0
2006-11-10 14:35:00,74.77,74.77,74.77,74.77,0.0,53.8683,53.8683,53.8683,53.8683,0.0
2006-11-10 14:40:00,74.87,74.87,74.87,74.87,200.0,53.9403,53.9403,53.9403,53.9403,200.0
2006-11-10 14:45:00,74.87,74.87,74.87,74.87,0.0,53.9403,53.9403,53.9403,53.9403,0.0
2006-11-10 14:50:00,74.87,74.87,74.87,74.87,0.0,53.9403,53.9403,53.9403,53.9403,0.0
2006-11-10 14:55:00,74.87,74.87,74.87,74.87,300.0,53.9403,53.9403,53.9403,53.9403,300.0
2006-11-10 15:00:00,74.82,74.85,74.82,74.85,300.0,53.9043,53.9259,53.9043,53.9259,300.0
2006-11-10 15:05:00,74.86,74.86,74.86,74.86,700.0,53.9331,53.9331,53.9331,53.9331,700.0
2006-11-10 15:10:00,74.84,74.84,74.8,74.8,600.0,53.9187,53.9187,53.8899,53.8899,600.0
2006-11-10 15:15:00,74.8,74.8,74.8,74.8,0.0,53.8899,53.8899,53.8899,53.8899,0.0
2006-11-10 15:20:00,74.8,74.81,74.8,74.81,1000.0,53.8899,53.8971,53.8899,53.8971,1000.0
2006-11-10 15:25:00,74.8,74.82,74.8,74.82,1000.0,53.8899,53.9043,53.8899,53.9043,1000.0
2006-11-10 15:30:00,74.82,74.82,74.82,74.82,0.0,53.9043,53.9043,53.9043,53.9043,0.0
2006-11-10 15:35:00,74.89,74.89,74.89,74.89,100.0,53.9547,53.9547,53.9547,53.9547,100.0
2006-11-10 15:40:00,74.89,74.89,74.89,74.89,200.0,53.9547,53.9547,53.9547,53.9547,200.0
2006-11-10 15:45:00,74.84,74.88,74.84,74.88,1100.0,53.9187,53.9475,53.9187,53.9475,1100.0
2006-11-10 15:50:00,74.87,74.91,74.87,74.91,1200.0,53.9403,53.9691,53.9403,53.9691,1200.0
2006-11-10 15:55:00,74.87,74.95,74.87,74.95,900.0,53.9403,53.998,53.9403,53.998,900.0
2006-11-10 16:00:00,74.95,74.95,74.95,74.95,0.0,53.998,53.998,53.998,53.998,0.0
2006-11-10 16:05:00,74.95,74.95,74.95,74.95,0.0,53.998,53.998,53.998,53.998,0.0
2006-11-10 16:10:00,74.95,74.95,74.95,74.95,0.0,53.998,53.998,53.998,53.998,0.0
2006-11-13 09:30:00,74.93,74.93,74.9,74.9,7900.0,53.9835,53.9835,53.9619,53.9619,7900.0
2006-11-13 09:35:00,74.85,74.86,74.85,74.86,1400.0,53.9259,53.9331,53.9259,53.9331,1400.0
2006-11-13 09:40:00,74.91,74.95,74.91,74.95,600.0,53.9691,53.998,53.9691,53.998,600.0
2006-11-13 09:45:00,74.95,74.95,74.95,74.95,0.0,53.998,53.998,53.998,53.998,0.0
2006-11-13 09:50:00,75.0,75.0,75.0,75.0,200.0,54.034,54.034,54.034,54.034,200.0
2006-11-13 09:55:00,75.0,75.0,75.0,75.0,0.0,54.034,54.034,54.034,54.034,0.0
2006-11-13 10:00:00,75.0,75.0,75.0,75.0,0.0,54.034,54.034,54.034,54.034,0.0
2006-11-13 10:05:00,75.17,75.2,75.17,75.2,200.0,54.1565,54.1781,54.1565,54.1781,200.0
2006-11-13 10:10:00,75.28,75.28,75.28,75.28,200.0,54.2357,54.2357,54.2357,54.2357,200.0
2006-11-13 10:15:00,75.31,75.31,75.31,75.31,200.0,54.2573,54.2573,54.2573,54.2573,200.0
2006-11-13 10:20:00,75.29,75.29,75.25,75.28,1600.0,54.2429,54.2429,54.2141,54.2357,1600.0
2006-11-13 10:25:00,75.28,75.28,75.28,75.28,0.0,54.2357,54.2357,54.2357,54.2357,0.0
2006-11-13 10:30:00,75.26,75.27,75.26,75.27,1900.0,54.2213,54.2285,54.2213,54.2285,1900.0
2006-11-13 10:35:00,75.26,75.28,75.26,75.27,500.0,54.2213,54.2357,54.2213,54.2285,500.0
2006-11-13 10:40:00,75.25,75.25,75.25,75.25,2000.0,54.2141,54.2141,54.2141,54.2141,2000.0
2006-11-13 10:45:00,75.24,75.24,75.23,75.23,300.0,54.2069,54.2069,54.1997,54.1997,300.0
2006-11-13 10:50:00,75.25,75.25,75.25,75.25,300.0,54.2141,54.2141,54.2141,54.2141,300.0
2006-11-13 10:55:00,75.25,75.26,75.24,75.24,300.0,54.2141,54.2213,54.2069,54.2069,300.0
2006-11-13 11:00:00,75.24,75.28,75.24,75.28,800.0,54.2069,54.2357,54.2069,54.2357,800.0
2006-11-13 11:05:00,75.25,75.26,75.23,75.26,13500.0,54.2141,54.2213,54.1997,54.2213,13500.0
2006-11-13 11:10:00,75.24,75.24,75.24,75.24,300.0,54.2069,54.2069,54.2069,54.2069,300.0
2006-11-13 11:15:00,75.24,75.24,75.24,75.24,0.0,54.2069,54.2069,54.2069,54.2069,0.0
2006-11-13 11:20:00,75.23,75.23,75.23,75.23,300.0,54.1997,54.1997,54.1997,54.1997,300.0
2006-11-13 11:25:00,75.23,75.25,75.23,75.24,3300.0,54.1997,54.2141,54.1997,54.2069,3300.0
2006-11-13 11:30:00,75.2,75.21,75.2,75.21,4700.0,54.1781,54.1853,54.1781,54.1853,4700.0
2006-11-13 11:35:00,75.21,75.22,75.17,75.17,2400.0,54.1853,54.1925,54.1565,54.1565,2400.0
2006-11-13 11:40:00,75.17,75.17,75.17,75.17,200.0,54.1565,54.1565,54.1565,54.1565,200.0
2006-11-13 11:45:00,75.16,75.2,75.16,75.2,1900.0,54.1492,54.1781,54.1492,54.1781,1900.0
2006-11-13 11:50:00,75.19,75.2,75.19,75.2,1600.0,54.1709,54.1781,54.1709,54.1781,1600.0
2006-11-13 11:55:00,75.21,75.23,75.21,75.23,600.0,54.1853,54.1997,54.1853,54.1997,600.0
2006-11-13 12:00:00,75.2,75.2,75.2,75.2,1000.0,54.1781,54.1781,54.1781,54.1781,1000.0
2006-11-13 12:05:00,75.18,75.18,75.17,75.17,900.0,54.1637,54.1637,54.1565,54.1565,900.0
2006-11-13 12:10:00,75.22,75.22,75.19,75.19,1000.0,54.1925,54.1925,54.1709,54.1709,1000.0
2006-11-13 12:15:00,75.18,75.19,75.18,75.19,800.0,54.1637,54.1709,54.1637,54.1709,800.0
2006-11-13 12:20:00,75.18,75.2,75.18,75.2,600.0,54.1637,54.1781,54.1637,54.1781,600.0
2006-11-13 12:25:00,75.22,75.22,75.22,75.22,100.0,54.1925,54.1925,54.1925,54.1925,100.0
2006-11-13 12:30:00,75.25,75.25,75.25,75.25,100.0,54.2141,54.2141,54.2141,54.2141,100.0
2006-11-13 12:35:00,75.25,75.26,75.25,75.26,400.0,54.2141,54.2213,54.2141,54.2213,400.0
2006-11-13 12:40:00,75.26,75.26,75.26,75.26,0.0,54.2213,54.2213,54.2213,54.2213,0.0
2006-11-13 12:45:00,75.17,75.17,75.13,75.13,600.0,54.1565,54.1565,54.1276,54.1276,600.0
2006-11-13 12:50:00,75.13,75.13,75.13,75.13,0.0,54.1276,54.1276,54.1276,54.1276,0.0
2006-11-13 12:55:00,75.09,75.09,75.09,75.09,100.0,54.0988,54.0988,54.0988,54.0988,100.0
2006-11-13 13:00:00,75.09,75.09,75.09,75.09,600.0,54.0988,54.0988,54.0988,54.0988,600.0
2006-11-13 13:05:00,75.09,75.09,75.09,75.09,0.0,54.0988,54.0988,54.0988,54.0988,0.0
2006-11-13 13:10:00,75.09,75.09,75.09,75.09,0.0,54.0988,54.0988,54.0988,54.0988,0.0
2006-11-13 13:15:00,75.13,75.14,75.13,75.14,3100.0,54.1276,54.1348,54.1276,54.1348,3100.0
2006-11-13 13:20:00,75.14,75.14,75.14,75.14,0.0,54.1348,54.1348,54.1348,54.1348,0.0
2006-11-13 13:25:00,75.14,75.14,75.14,75.14,0.0,54.1348,54.1348,54.1348,54.1348,0.0
2006-11-13 13:30:00,75.09,75.09,75.09,75.09,700.0,54.0988,54.0988,54.0988,54.0988,700.0
2006-11-13 13:35:00,75.09,75.1,75.09,75.1,400.0,54.0988,54.106,54.0988,54.106,400.0
2006-11-13 13:40:00,75.11,75.11,75.11,75.11,800.0,54.1132,54.1132,54.1132,54.1132,800.0
2006-11-13 13:45:00,75.08,75.11,75.07,75.11,1800.0,54.0916,54.1132,54.0844,54.1132,1800.0
2006-11-13 13:50:00,75.09,75.18,75.09,75.18,2500.0,54.0988,54.1637,54.0988,54.1637,2500.0
2006-11-13 13:55:00,75.18,75.2,75.16,75.16,1800.0,54.1637,54.1781,54.1492,54.1492,1800.0
2006-11-13 14:00:00,75.16,75.16,75.16,75.16,400.0,54.1492,54.1492,54.1492,54.1492,400.0
2006-11-13 14:05:00,75.16,75.19,75.16,75.19,400.0,54.1492,54.1709,54.1492,54.1709,400.0
2006-11-13 14:10:00,75.19,75.19,75.12,75.13,1300.0,54.1709,54.1709,54.1204,54.1276,1300.0
2006-11-13 14:15:00,75.14,75.14,75.14,75.14,200.0,54.1348,54.1348,54.1348,54.1348,200.0
2006-11-13 14:20:00,75.17,75.18,75.14,75.17,2400.0,54.1565,54.1637,54.1348,54.1565,2400.0
2006-11-13 14:25:00,75.16,75.18,75.16,75.18,500.0,54.1492,54.1637,54.1492,54.1637,500.0
2006-11-13 14:30:00,75.22,75.24,75.22,75.24,200.0,54.1925,54.2069,54.1925,54.2069,200.0
2006-11-13 14:35:00,75.23,75.25,75.23,75.24,500.0,54.1997,54.2141,54.1997,54.2069,500.0
2006-11-13 14:40:00,75.23,75.23,75.2,75.2,1300.0,54.1997,54.1997,54.1781,54.1781,1300.0
2006-11-13 14:45:00,75.2,75.2,75.2,75.2,2800.0,54.1781,54.1781,54.1781,54.1781,2800.0
2006-11-13 14:50:00,75.22,75.22,75.21,75.21,1100.0,54.1925,54.1925,54.1853,54.1853,1100.0
2006-11-13 14:55:00,75.24,75.24,75.24,75.24,800.0,54.2069,54.2069,54.2069,54.2069,800.0
2006-11-13 15:00:00,75.22,75.22,75.22,75.22,400.0,54.1925,54.1925,54.1925,54.1925,400.0
2006-11-13 15:05:00,75.17,75.17,75.17,75.17,400.0,54.1565,54.1565,54.1565,54.1565,400.0
2006-11-13 15:10:00,75.17,75.17,75.17,75.17,2800.0,54.1565,54.1565,54.1565,54.1565,2800.0
2006-11-13 15:15:00,75.16,75.16,75.16,75.16,700.0,54.1492,54.1492,54.1492,54.1492,700.0
2006-11-13 15:20:00,75.18,75.18,75.18,75.18,100.0,54.1637,54.1637,54.1637,54.1637,100.0
2006-11-13 15:25:00,75.18,75.18,75.18,75.18,0.0,54.1637,54.1637,54.1637,54.1637,0.0
2006-11-13 15:30:00,75.15,75.15,75.15,75.15,900.0,54.142,54.142,54.142,54.142,900.0
2006-11-13 15:35:00,75.17,75.17,75.1,75.12,3500.0,54.1565,54.1565,54.106,54.1204,3500.0
2006-11-13 15:40:00,75.12,75.12,75.12,75.12,0.0,54.1204,54.1204,54.1204,54.1204,0.0
2006-11-13 15:45:00,75.13,75.17,75.13,75.17,2300.0,54.1276,54.1565,54.1276,54.1565,2300.0
2006-11-13 15:50:00,75.17,75.2,75.17,75.2,600.0,54.1565,54.1781,54.1565,54.1781,600.0
2006-11-13 15:55:00,75.16,75.16,75.12,75.12,6400.0,54.1492,54.1492,54.1204,54.1204,6400.0
2006-11-13 16:00:00,75.16,75.16,75.16,75.16,500.0,54.1492,54.1492,54.1492,54.1492,500.0
2006-11-13 16:05:00,75.16,75.16,75.16,75.16,0.0,54.1492,54.1492,54.1492,54.1492,0.0
2006-11-13 16:10:00,75.16,75.16,75.16,75.16,0.0,54.1492,54.1492,54.1492,54.1492,0.0
2006-11-14 09:30:00,75.25,75.36,75.25,75.36,11600.0,54.2141,54.2933,54.2141,54.2933,11600.0
2006-11-14 09:35:00,75.31,75.31,75.31,75.31,13000.0,54.2573,54.2573,54.2573,54.2573,13000.0
2006-11-14 09:40:00,75.25,75.25,75.24,75.24,600.0,54.2141,54.2141,54.2069,54.2069,600.0
2006-11-14 09:45:00,75.22,75.22,75.17,75.17,2800.0,54.1925,54.1925,54.1565,54.1565,2800.0
2006-11-14 09:50:00,75.19,75.19,75.15,75.16,4200.0,54.1709,54.1709,54.142,54.1492,4200.0
2006-11-14 09:55:00,75.14,75.14,75.07,75.08,16200.0,54.1348,54.1348,54.0844,54.0916,16200.0
2006-11-14 10:00:00,75.1,75.14,75.1,75.14,600.0,54.106,54.1348,54.106,54.1348,600.0
2006-11-14 10:05:00,75.18,75.18,75.15,75.15,2200.0,54.1637,54.1637,54.142,54.142,2200.0
2006-11-14 10:10:00,75.14,75.14,75.04,75.04,2600.0,54.1348,54.1348,54.0628,54.0628,2600.0
2006-11-14 10:15:00,75.02,75.02,74.99,74.99,1500.0,54.0484,54.0484,54.0268,54.0268,1500.0
2006-11-14 10:20:00,74.99,74.99,74.96,74.97,1900.0,54.0268,54.0268,54.0052,54.0124,1900.0
2006-11-14 10:25:00,74.88,74.9,74.86,74.86,600.0,53.9475,53.9619,53.9331,53.9331,600.0
2006-11-14 10:30:00,74.86,74.91,74.86,74.91,600.0,53.9331,53.9691,53.9331,53.9691,600.0
2006-11-14 10:35:00,74.93,74.93,74.92,74.92,400.0,53.9835,53.9835,53.9763,53.9763,400.0
2006-11-14 10:40:00,74.92,74.95,74.91,74.91,4800.0,53.9763,53.998,53.9691,53.9691,4800.0
2006-11-14 10:45:00,74.9,74.91,74.87,74.91,1600.0,53.9619,53.9691,53.9403,53.9691,1600.0
2006-11-14 10:50:00,74.91,74.94,74.91,74.94,2100.0,53.9691,53.9907,53.9691,53.9907,2100.0
2006-11-14 10:55:00,74.95,74.95,74.94,74.94,900.0,53.998,53.998,53.9907,53.9907,900.0
2006-11-14 11:00:00,74.94,74.94,74.91,74.91,500.0,53.9907,53.9907,53.9691,53.9691,500.0
2006-11-14 11:05:00,74.92,74.92,74.9,74.91,1900.0,53.9763,53.9763,53.9619,53.9691,1900.0
2006-11-14 11:10:00,74.98,74.98,74.92,74.92,5400.0,54.0196,54.0196,53.9763,53.9763,5400.0
2006-11-14 11:15:00,74.9,74.98,74.9,74.98,1800.0,53.9619,54.0196,53.9619,54.0196,1800.0
2006-11-14 11:20:00,74.99,74.99,74.97,74.97,900.0,54.0268,54.0268,54.0124,54.0124,900.0
2006-11-14 11:25:00,74.96,75.0,74.96,75.0,200.0,54.0052,54.034,54.0052,54.034,200.0
2006-11-14 11:30:00,75.02,75.03,75.0,75.0,1200.0,54.0484,54.0556,54.034,54.034,1200.0
2006-11-14 11:35:00,75.02,75.02,74.98,74.98,5300.0,54.0484,54.0484,54.0196,54.0196,5300.0
2006-11-14 11:40:00,75.0,75.0,74.99,75.0,800.0,54.034,54.034,54.0268,54.034,800.0
2006-11-14 11:45:00,74.96,74.97,74.96,74.97,700.0,54.0052,54.0124,54.0052,54.0124,700.0
2006-11-14 11:50:00,74.95,74.95,74.95,74.95,800.0,53.998,53.998,53.998,53.998,800.0
2006-11-14 11:55:00,74.95,74.95,74.95,74.95,300.0,53.998,53.998,53.998,53.998,300.0
2006-11-14 12:00:00,74.96,74.96,74.95,74.95,1300.0,54.0052,54.0052,53.998,53.998,1300.0
2006-11-14 12:05:00,74.93,74.93,74.88,74.91,2100.0,53.9835,53.9835,53.9475,53.9691,2100.0
2006-11-14 12:10:00,74.91,74.91,74.91,74.91,0.0,53.9691,53.9691,53.9691,53.9691,0.0
2006-11-14 12:15:00,74.94,74.95,74.94,74.95,3900.0,53.9907,53.998,53.9907,53.998,3900.0
2006-11-14 12:20:00,74.95,74.97,74.95,74.95,1800.0,53.998,54.0124,53.998,53.998,1800.0
2006-11-14 12:25:00,74.96,74.97,74.95,74.96,6800.0,54.0052,54.0124,53.998,54.0052,6800.0
2006-11-14 12:30:00,74.95,74.95,74.93,74.93,1100.0,53.998,53.998,53.9835,53.9835,1100.0
2006-11-14 12:35:00,74.93,74.93,74.93,74.93,200.0,53.9835,53.9835,53.9835,53.9835,200.0
2006-11-14 12:40:00,74.96,74.96,74.96,74.96,1300.0,54.0052,54.0052,54.0052,54.0052,1300.0
2006-11-14 12:45:00,75.02,75.06,75.02,75.06,500.0,54.0484,54.0772,54.0484,54.0772,500.0
2006-11-14 12:50:00,75.01,75.05,75.01,75.05,700.0,54.0412,54.07,54.0412,54.07,700.0
2006-11-14 12:55:00,75.03,75.11,75.03,75.11,3000.0,54.0556,54.1132,54.0556,54.1132,3000.0
2006-11-14 13:00:00,75.1,75.11,75.1,75.11,3300.0,54.106,54.1132,54.106,54.1132,3300.0
2006-11-14 13:05:00,75.11,75.12,75.11,75.12,1200.0,54.1132,54.1204,54.1132,54.1204,1200.0
2006-11-14 13:10:00,75.12,75.12,75.12,75.12,0.0,54.1204,54.1204,54.1204,54.1204,0.0
2006-11-14 13:15:00,75.12,75.12,75.12,75.12,0.0,54.1204,54.1204,54.1204,54.1204,0.0
2006-11-14 13:20:00,75.14,75.15,75.14,75.15,2700.0,54.1348,54.142,54.1348,54.142,2700.0
2006-11-14 13:25:00,75.14,75.15,75.12,75.14,5700.0,54.1348,54.142,54.1204,54.1348,5700.0
2006-11-14 13:30:00,75.17,75.17,75.17,75.17,100.0,54.1565,54.1565,54.1565,54.1565,100.0
2006-11-14 13:35:00,75.16,75.16,75.16,75.16,100.0,54.1492,54.1492,54.1492,54.1492,100.0
2006-11-14 13:40:00,75.16,75.16,75.16,75.16,0.0,54.1492,54.1492,54.1492,54.1492,0.0
2006-11-14 13:45:00,75.22,75.22,75.22,75.22,100.0,54.1925,54.1925,54.1925,54.1925,100.0
2006-11-14 13:50:00,75.22,75.22,75.22,75.22,0.0,54.1925,54.1925,54.1925,54.1925,0.0
2006-11-14 13:55:00,75.22,75.22,75.22,75.22,0.0,54.1925,54.1925,54.1925,54.1925,0.0
2006-11-14 14:00:00,75.16,75.16,75.14,75.15,3000.0,54.1492,54.1492,54.1348,54.142,3000.0
2006-11-14 14:05:00,75.18,75.18,75.18,75.18,100.0,54.1637,54.1637,54.1637,54.1637,100.0
2006-11-14 14:10:00,75.2,75.23,75.19,75.21,1600.0,54.1781,54.1997,54.1709,54.1853,1600.0
2006-11-14 14:15:00,75.21,75.21,75.21,75.21,0.0,54.1853,54.1853,54.1853,54.1853,0.0
2006-11-14 14:20:00,75.21,75.21,75.21,75.21,0.0,54.1853,54.1853,54.1853,54.1853,0.0
2006-11-14 14:25:00,75.13,75.13,75.13,75.13,500.0,54.1276,54.1276,54.1276,54.1276,500.0
2006-11-14 14:30:00,75.2,75.2,75.2,75.2,300.0,54.1781,54.1781,54.1781,54.1781,300.0
2006-11-14 14:35:00,75.19,75.32,75.19,75.32,5300.0,54.1709,54.2645,54.1709,54.2645,5300.0
2006-11-14 14:40:00,75.33,75.5,75.33,75.5,1300.0,54.2717,54.3942,54.2717,54.3942,1300.0
2006-11-14 14:45:00,75.49,75.59,75.49,75.59,800.0,54.387,54.459,54.387,54.459,800.0
2006-11-14 14:50:00,75.58,75.58,75.52,75.54,3700.0,54.4518,54.4518,54.4086,54.423,3700.0
2006-11-14 14:55:00,75.54,75.57,75.52,75.57,11600.0,54.423,54.4446,54.4086,54.4446,11600.0
2006-11-14 15:00:00,75.61,75.68,75.61,75.68,25300.0,54.4735,54.5239,54.4735,54.5239,25300.0
2006-11-14 15:05:00,75.61,75.67,75.61,75.64,16800.0,54.4735,54.5167,54.4735,54.4951,16800.0
2006-11-14 15:10:00,75.63,75.63,75.63,75.63,200.0,54.4879,54.4879,54.4879,54.4879,200.0
2006-11-14 15:15:00,75.62,75.62,75.62,75.62,200.0,54.4807,54.4807,54.4807,54.4807,200.0
2006-11-14 15:20:00,75.61,75.61,75.61,75.61,100.0,54.4735,54.4735,54.4735,54.4735,100.0
2006-11-14 15:25:00,75.58,75.58,75.58,75.58,2400.0,54.4518,54.4518,54.4518,54.4518,2400.0
2006-11-14 15:30:00,75.58,75.62,75.58,75.6,7600.0,54.4518,54.4807,54.4518,54.4662,7600.0
2006-11-14 15:35:00,75.6,75.6,75.6,75.6,0.0,54.4662,54.4662,54.4662,54.4662,0.0
2006-11-14 15:40:00,75.67,75.67,75.67,75.67,100.0,54.5167,54.5167,54.5167,54.5167,100.0
2006-11-14 15:45:00,75.67,75.67,75.67,75.67,0.0,54.5167,54.5167,54.5167,54.5167,0.0
2006-11-14 15:50:00,75.65,75.68,75.65,75.68,1800.0,54.5023,54.5239,54.5023,54.5239,1800.0
2006-11-14 15:55:00,75.65,75.65,75.61,75.61,1000.0,54.5023,54.5023,54.4735,54.4735,1000.0
2006-11-14 16:00:00,75.61,75.61,75.61,75.61,0.0,54.4735,54.4735,54.4735,54.4735,0.0
2006-11-14 16:05:00,75.67,75.67,75.67,75.67,400.0,54.5167,54.5167,54.5167,54.5167,400.0
2006-11-14 16:10:00,75.67,75.67,75.67,75.67,0.0,54.5167,54.5167,54.5167,54.5167,0.0
2006-11-15 09:30:00,75.58,75.7,75.58,75.7,5500.0,54.4518,54.5383,54.4518,54.5383,5500.0
2006-11-15 09:35:00,75.68,75.76,75.68,75.76,2000.0,54.5239,54.5815,54.5239,54.5815,2000.0
2006-11-15 09:40:00,75.78,75.81,75.77,75.77,700.0,54.5959,54.6175,54.5887,54.5887,700.0
2006-11-15 09:45:00,75.78,75.79,75.71,75.79,22800.0,54.5959,54.6031,54.5455,54.6031,22800.0
2006-11-15 09:50:00,75.79,75.79,75.73,75.74,3700.0,54.6031,54.6031,54.5599,54.5671,3700.0
2006-11-15 09:55:00,75.76,75.85,75.76,75.85,1800.0,54.5815,54.6464,54.5815,54.6464,1800.0
2006-11-15 10:00:00,75.82,75.82,75.78,75.82,600.0,54.6247,54.6247,54.5959,54.6247,600.0
2006-11-15 10:05:00,75.8,75.82,75.79,75.79,300.0,54.6103,54.6247,54.6031,54.6031,300.0
2006-11-15 10:10:00,75.75,75.77,75.74,75.74,2200.0,54.5743,54.5887,54.5671,54.5671,2200.0
2006-11-15 10:15:00,75.77,75.8,75.77,75.8,1000.0,54.5887,54.6103,54.5887,54.6103,1000.0
2006-11-15 10:20:00,75.79,75.79,75.77,75.79,1900.0,54.6031,54.6031,54.5887,54.6031,1900.0
2006-11-15 10:25:00,75.78,75.78,75.76,75.76,500.0,54.5959,54.5959,54.5815,54.5815,500.0
2006-11-15 10:30:00,75.75,75.77,75.75,75.76,1700.0,54.5743,54.5887,54.5743,54.5815,1700.0
2006-11-15 10:35:00,75.75,75.75,75.72,75.73,3300.0,54.5743,54.5743,54.5527,54.5599,3300.0
2006-11-15 10:40:00,75.76,75.77,75.75,75.75,400.0,54.5815,54.5887,54.5743,54.5743,400.0
2006-11-15 10:45:00,75.76,75.81,75.76,75.8,1900.0,54.5815,54.6175,54.5815,54.6103,1900.0
2006-11-15 10:50:00,75.78,75.79,75.77,75.79,1500.0,54.5959,54.6031,54.5887,54.6031,1500.0
2006-11-15 10:55:00,75.78,75.8,75.78,75.78,1200.0,54.5959,54.6103,54.5959,54.5959,1200.0
2006-11-15 11:00:00,75.78,75.78,75.78,75.78,400.0,54.5959,54.5959,54.5959,54.5959,400.0
2006-11-15 11:05:00,75.79,75.79,75.78,75.79,1300.0,54.6031,54.6031,54.5959,54.6031,1300.0
2006-11-15 11:10:00,75.78,75.86,75.78,75.86,4100.0,54.5959,54.6536,54.5959,54.6536,4100.0
2006-11-15 11:15:00,75.86,75.89,75.86,75.87,800.0,54.6536,54.6752,54.6536,54.6608,800.0
2006-11-15 11:20:00,75.87,75.87,75.82,75.84,4400.0,54.6608,54.6608,54.6247,54.6392,4400.0
2006-11-15 11:25:00,75.84,75.85,75.84,75.85,1900.0,54.6392,54.6464,54.6392,54.6464,1900.0
2006-11-15 11:30:00,75.85,75.85,75.85,75.85,200.0,54.6464,54.6464,54.6464,54.6464,200.0
2006-11-15 11:35:00,75.86,75.86,75.84,75.84,2200.0,54.6536,54.6536,54.6392,54.6392,2200.0
2006-11-15 11:40:00,75.83,75.85,75.81,75.85,3500.0,54.632,54.6464,54.6175,54.6464,3500.0
2006-11-15 11:45:00,75.85,75.85,75.85,75.85,500.0,54.6464,54.6464,54.6464,54.6464,500.0
2006-11-15 11:50:00,75.87,75.87,75.84,75.84,1200.0,54.6608,54.6608,54.6392,54.6392,1200.0
2006-11-15 11:55:00,75.84,75.84,75.84,75.84,200.0,54.6392,54.6392,54.6392,54.6392,200.0
2006-11-15 12:00:00,75.86,75.88,75.85,75.88,500.0,54.6536,54.668,54.6464,54.668,500.0
2006-11-15 12:05:00,75.87,75.89,75.87,75.89,400.0,54.6608,54.6752,54.6608,54.6752,400.0
2006-11-15 12:10:00,75.9,75.93,75.9,75.93,1300.0,54.6824,54.704,54.6824,54.704,1300.0
2006-11-15 12:15:00,75.9,75.9,75.87,75.87,1000.0,54.6824,54.6824,54.6608,54.6608,1000.0
2006-11-15 12:20:00,75.89,75.89,75.85,75.87,3200.0,54.6752,54.6752,54.6464,54.6608,3200.0
2006-11-15 12:25:00,75.86,75.87,75.86,75.87,300.0,54.6536,54.6608,54.6536,54.6608,300.0
2006-11-15 12:30:00,75.87,75.9,75.87,75.9,1200.0,54.6608,54.6824,54.6608,54.6824,1200.0
2006-11-15 12:35:00,75.88,75.88,75.88,75.88,100.0,54.668,54.668,54.668,54.668,100.0
2006-11-15 12:40:00,75.89,75.93,75.89,75.9,2300.0,54.6752,54.704,54.6752,54.6824,2300.0
2006-11-15 12:45:00,75.87,75.88,75.87,75.88,900.0,54.6608,54.668,54.6608,54.668,900.0
2006-11-15 12:50:00,75.88,75.99,75.88,75.97,3800.0,54.668,54.7472,54.668,54.7328,3800.0
2006-11-15 12:55:00,75.95,75.97,75.94,75.95,8200.0,54.7184,54.7328,54.7112,54.7184,8200.0
2006-11-15 13:00:00,75.95,75.95,75.95,75.95,0.0,54.7184,54.7184,54.7184,54.7184,0.0
2006-11-15 13:05:00,75.93,75.93,75.93,75.93,1500.0,54.704,54.704,54.704,54.704,1500.0
2006-11-15 13:10:00,75.94,75.95,75.94,75.95,300.0,54.7112,54.7184,54.7112,54.7184,300.0
2006-11-15 13:15:00,75.92,75.92,75.92,75.92,1300.0,54.6968,54.6968,54.6968,54.6968,1300.0
2006-11-15 13:20:00,75.92,75.92,75.92,75.92,3500.0,54.6968,54.6968,54.6968,54.6968,3500.0
2006-11-15 13:25:00,75.93,75.94,75.93,75.93,300.0,54.704,54.7112,54.704,54.704,300.0
2006-11-15 13:30:00,75.95,75.96,75.95,75.96,200.0,54.7184,54.7256,54.7184,54.7256,200.0
2006-11-15 13:35:00,75.96,76.01,75.94,76.01,2300.0,54.7256,54.7616,54.7112,54.7616,2300.0
2006-11-15 13:40:00,76.0,76.0,76.0,76.0,200.0,54.7544,54.7544,54.7544,54.7544,200.0
2006-11-15 13:45:00,76.0,76.03,76.0,76.03,300.0,54.7544,54.776,54.7544,54.776,300.0
2006-11-15 13:50:00,76.04,76.04,76.03,76.03,200.0,54.7832,54.7832,54.776,54.776,200.0
2006-11-15 13:55:00,76.05,76.05,76.04,76.05,1300.0,54.7905,54.7905,54.7832,54.7905,1300.0
2006-11-15 14:00:00,76.01,76.01,75.94,75.97,9500.0,54.7616,54.7616,54.7112,54.7328,9500.0
2006-11-15 14:05:00,75.96,76.05,75.96,76.05,11000.0,54.7256,54.7905,54.7256,54.7905,11000.0
2006-11-15 14:10:00,76.04,76.13,76.04,76.13,2800.0,54.7832,54.8481,54.7832,54.8481,2800.0
2006-11-15 14:15:00,76.12,76.12,76.01,76.01,3300.0,54.8409,54.8409,54.7616,54.7616,3300.0
2006-11-15 14:20:00,76.03,76.03,76.01,76.01,1200.0,54.776,54.776,54.7616,54.7616,1200.0
2006-11-15 14:25:00,76.03,76.03,76.0,76.0,200.0,54.776,54.776,54.7544,54.7544,200.0
2006-11-15 14:30:00,75.93,75.93,75.93,75.93,200.0,54.704,54.704,54.704,54.704,200.0
2006-11-15 14:35:00,75.91,75.91,75.84,75.87,1500.0,54.6896,54.6896,54.6392,54.6608,1500.0
2006-11-15 14:40:00,75.85,75.85,75.83,75.83,400.0,54.6464,54.6464,54.632,54.632,400.0
2006-11-15 14:45:00,75.85,75.85,75.85,75.85,100.0,54.6464,54.6464,54.6464,54.6464,100.0
2006-11-15 14:50:00,75.88,75.88,75.84,75.84,1400.0,54.668,54.668,54.6392,54.6392,1400.0
2006-11-15 14:55:00,75.85,75.87,75.85,75.87,300.0,54.6464,54.6608,54.6464,54.6608,300.0
2006-11-15 15:00:00,75.89,75.89,75.88,75.89,1300.0,54.6752,54.6752,54.668,54.6752,1300.0
2006-11-15 15:05:00,75.89,75.91,75.89,75.91,1100.0,54.6752,54.6896,54.6752,54.6896,1100.0
2006-11-15 15:10:00,75.92,75.97,75.88,75.94,2700.0,54.6968,54.7328,54.668,54.7112,2700.0
2006-11-15 15:15:00,75.93,75.94,75.93,75.94,200.0,54.704,54.7112,54.704,54.7112,200.0
2006-11-15 15:20:00,75.93,75.96,75.93,75.95,600.0,54.704,54.7256,54.704,54.7184,600.0
2006-11-15 15:25:00,75.95,75.95,75.95,75.95,0.0,54.7184,54.7184,54.7184,54.7184,0.0
2006-11-15 15:30:00,75.95,75.95,75.92,75.94,1500.0,54.7184,54.7184,54.6968,54.7112,1500.0
2006-11-15 15:35:00,75.9,75.95,75.88,75.88,5700.0,54.6824,54.7184,54.668,54.668,5700.0
2006-11-15 15:40:00,75.88,75.88,75.81,75.81,7000.0,54.668,54.668,54.6175,54.6175,7000.0
2006-11-15 15:45:00,75.87,75.9,75.87,75.9,1900.0,54.6608,54.6824,54.6608,54.6824,1900.0
2006-11-15 15:50:00,75.89,75.89,75.89,75.89,800.0,54.6752,54.6752,54.6752,54.6752,800.0
2006-11-15 15:55:00,75.89,75.91,75.86,75.91,1300.0,54.6752,54.6896,54.6536,54.6896,1300.0
2006-11-15 16:00:00,75.91,75.91,75.91,75.91,0.0,54.6896,54.6896,54.6896,54.6896,0.0
2006-11-15 16:05:00,75.91,75.91,75.91,75.91,0.0,54.6896,54.6896,54.6896,54.6896,0.0
2006-11-15 16:10:00,75.91,75.91,75.91,75.91,0.0,54.6896,54.6896,54.6896,54.6896,0.0
2006-11-16 09:30:00,76.15,76.16,76.11,76.11,2400.0,54.8625,54.8697,54.8337,54.8337,2400.0
2006-11-16 09:35:00,76.11,76.11,76.11,76.11,100.0,54.8337,54.8337,54.8337,54.8337,100.0
2006-11-16 09:40:00,76.04,76.06,76.04,76.06,6500.0,54.7832,54.7977,54.7832,54.7977,6500.0
2006-11-16 09:45:00,76.03,76.03,76.0,76.03,2600.0,54.776,54.776,54.7544,54.776,2600.0
2006-11-16 09:50:00,76.05,76.05,76.04,76.04,500.0,54.7905,54.7905,54.7832,54.7832,500.0
2006-11-16 09:55:00,76.07,76.07,76.07,76.07,400.0,54.8049,54.8049,54.8049,54.8049,400.0
2006-11-16 10:00:00,76.08,76.08,76.05,76.05,1100.0,54.8121,54.8121,54.7905,54.7905,1100.0
2006-11-16 10:05:00,76.04,76.05,76.03,76.03,1100.0,54.7832,54.7905,54.776,54.776,1100.0
2006-11-16 10:10:00,76.03,76.04,76.01,76.03,5200.0,54.776,54.7832,54.7616,54.776,5200.0
2006-11-16 10:15:00,76.03,76.03,76.03,76.03,0.0,54.776,54.776,54.776,54.776,0.0
2006-11-16 10:20:00,76.07,76.11,76.07,76.08,2500.0,54.8049,54.8337,54.8049,54.8121,2500.0
2006-11-16 10:25:00,76.08,76.08,76.08,76.08,0.0,54.8121,54.8121,54.8121,54.8121,0.0
2006-11-16 10:30:00,76.08,76.08,76.08,76.08,100.0,54.8121,54.8121,54.8121,54.8121,100.0
2006-11-16 10:35:00,76.08,76.08,76.08,76.08,0.0,54.8121,54.8121,54.8121,54.8121,0.0
2006-11-16 10:40:00,76.07,76.07,76.04,76.05,900.0,54.8049,54.8049,54.7832,54.7905,900.0
2006-11-16 10:45:00,76.05,76.08,76.02,76.02,500.0,54.7905,54.8121,54.7688,54.7688,500.0
2006-11-16 10:50:00,75.99,75.99,75.96,75.96,1100.0,54.7472,54.7472,54.7256,54.7256,1100.0
2006-11-16 10:55:00,75.96,75.98,75.95,75.98,400.0,54.7256,54.74,54.7184,54.74,400.0
2006-11-16 11:00:00,75.98,75.98,75.98,75.98,0.0,54.74,54.74,54.74,54.74,0.0
2006-11-16 11:05:00,76.0,76.04,76.0,76.01,30100.0,54.7544,54.7832,54.7544,54.7616,30100.0
2006-11-16 11:10:00,76.02,76.02,76.0,76.0,200.0,54.7688,54.7688,54.7544,54.7544,200.0
2006-11-16 11:15:00,76.03,76.03,76.03,76.03,600.0,54.776,54.776,54.776,54.776,600.0
2006-11-16 11:20:00,76.03,76.03,76.03,76.03,0.0,54.776,54.776,54.776,54.776,0.0
2006-11-16 11:25:00,76.04,76.04,76.04,76.04,2200.0,54.7832,54.7832,54.7832,54.7832,2200.0
2006-11-16 11:30:00,76.07,76.1,76.05,76.08,9600.0,54.8049,54.8265,54.7905,54.8121,9600.0
2006-11-16 11:35:00,76.11,76.11,76.06,76.06,2100.0,54.8337,54.8337,54.7977,54.7977,2100.0
2006-11-16 11:40:00,76.03,76.03,76.01,76.01,700.0,54.776,54.776,54.7616,54.7616,700.0
2006-11-16 11:45:00,76.05,76.05,76.04,76.04,20400.0,54.7905,54.7905,54.7832,54.7832,20400.0
2006-11-16 11:50:00,76.06,76.06,76.06,76.06,400.0,54.7977,54.7977,54.7977,54.7977,400.0
2006-11-16 11:55:00,76.05,76.06,76.01,76.01,1600.0,54.7905,54.7977,54.7616,54.7616,1600.0
2006-11-16 12:00:00,76.06,76.06,76.04,76.04,4800.0,54.7977,54.7977,54.7832,54.7832,4800.0
2006-11-16 12:05:00,76.04,76.13,76.04,76.12,800.0,54.7832,54.8481,54.7832,54.8409,800.0
2006-11-16 12:10:00,76.13,76.13,76.08,76.08,4600.0,54.8481,54.8481,54.8121,54.8121,4600.0
2006-11-16 12:15:00,76.07,76.09,76.06,76.09,1600.0,54.8049,54.8193,54.7977,54.8193,1600.0
2006-11-16 12:20:00,76.07,76.07,76.07,76.07,100.0,54.8049,54.8049,54.8049,54.8049,100.0
2006-11-16 12:25:00,76.05,76.06,76.05,76.06,200.0,54.7905,54.7977,54.7905,54.7977,200.0
2006-11-16 12:30:00,76.06,76.06,76.03,76.03,300.0,54.7977,54.7977,54.776,54.776,300.0
2006-11-16 12:35:00,76.06,76.06,76.03,76.03,1500.0,54.7977,54.7977,54.776,54.776,1500.0
2006-11-16 12:40:00,76.07,76.07,76.04,76.04,1000.0,54.8049,54.8049,54.7832,54.7832,1000.0
2006-11-16 12:45:00,76.07,76.08,76.07,76.08,400.0,54.8049,54.8121,54.8049,54.8121,400.0
2006-11-16 12:50:00,76.08,76.08,76.08,76.08,0.0,54.8121,54.8121,54.8121,54.8121,0.0
2006-11-16 12:55:00,76.04,76.04,76.04,76.04,100.0,54.7832,54.7832,54.7832,54.7832,100.0
2006-11-16 13:00:00,76.06,76.08,76.06,76.07,800.0,54.7977,54.8121,54.7977,54.8049,800.0
2006-11-16 13:05:00,76.08,76.08,76.07,76.07,1500.0,54.8121,54.8121,54.8049,54.8049,1500.0
2006-11-16 13:10:00,76.08,76.09,76.08,76.09,700.0,54.8121,54.8193,54.8121,54.8193,700.0
2006-11-16 13:15:00,76.07,76.07,76.07,76.07,100.0,54.8049,54.8049,54.8049,54.8049,100.0
2006-11-16 13:20:00,76.08,76.08,76.06,76.06,500.0,54.8121,54.8121,54.7977,54.7977,500.0
2006-11-16 13:25:00,76.09,76.09,76.09,76.09,600.0,54.8193,54.8193,54.8193,54.8193,600.0
2006-11-16 13:30:00,76.1,76.15,76.07,76.15,4200.0,54.8265,54.8625,54.8049,54.8625,4200.0
2006-11-16 13:35:00,76.16,76.17,76.14,76.14,4000.0,54.8697,54.8769,54.8553,54.8553,4000.0
2006-11-16 13:40:00,76.17,76.18,76.17,76.18,3300.0,54.8769,54.8841,54.8769,54.8841,3300.0
2006-11-16 13:45:00,76.15,76.22,76.15,76.22,2500.0,54.8625,54.9129,54.8625,54.9129,2500.0
2006-11-16 13:50:00,76.2,76.23,76.2,76.2,1100.0,54.8985,54.9201,54.8985,54.8985,1100.0
2006-11-16 13:55:00,76.2,76.2,76.2,76.2,0.0,54.8985,54.8985,54.8985,54.8985,0.0
2006-11-16 14:00:00,76.16,76.17,76.07,76.07,1400.0,54.8697,54.8769,54.8049,54.8049,1400.0
2006-11-16 14:05:00,76.08,76.08,76.08,76.08,100.0,54.8121,54.8121,54.8121,54.8121,100.0
2006-11-16 14:10:00,76.06,76.08,76.06,76.08,400.0,54.7977,54.8121,54.7977,54.8121,400.0
2006-11-16 14:15:00,76.06,76.06,76.06,76.06,700.0,54.7977,54.7977,54.7977,54.7977,700.0
2006-11-16 14:20:00,76.06,76.06,76.06,76.06,100.0,54.7977,54.7977,54.7977,54.7977,100.0
2006-11-16 14:25:00,76.09,76.09,76.09,76.09,400.0,54.8193,54.8193,54.8193,54.8193,400.0
2006-11-16 14:30:00,76.05,76.06,76.05,76.05,800.0,54.7905,54.7977,54.7905,54.7905,800.0
2006-11-16 14:35:00,76.04,76.05,76.04,76.04,1500.0,54.7832,54.7905,54.7832,54.7832,1500.0
2006-11-16 14:40:00,76.08,76.09,76.08,76.09,400.0,54.8121,54.8193,54.8121,54.8193,400.0
2006-11-16 14:45:00,76.1,76.1,76.1,76.1,500.0,54.8265,54.8265,54.8265,54.8265,500.0
2006-11-16 14:50:00,76.12,76.12,76.06,76.06,700.0,54.8409,54.8409,54.7977,54.7977,700.0
2006-11-16 14:55:00,76.05,76.08,76.04,76.07,5100.0,54.7905,54.8121,54.7832,54.8049,5100.0
2006-11-16 15:00:00,76.07,76.09,76.07,76.09,700.0,54.8049,54.8193,54.8049,54.8193,700.0
2006-11-16 15:05:00,76.07,76.08,76.07,76.08,200.0,54.8049,54.8121,54.8049,54.8121,200.0
2006-11-16 15:10:00,76.08,76.08,76.08,76.08,800.0,54.8121,54.8121,54.8121,54.8121,800.0
2006-11-16 15:15:00,76.14,76.16,76.12,76.16,1100.0,54.8553,54.8697,54.8409,54.8697,1100.0
2006-11-16 15:20:00,76.13,76.13,76.11,76.11,500.0,54.8481,54.8481,54.8337,54.8337,500.0
2006-11-16 15:25:00,76.12,76.12,76.12,76.12,100.0,54.8409,54.8409,54.8409,54.8409,100.0
2006-11-16 15:30:00,76.1,76.1,76.1,76.1,300.0,54.8265,54.8265,54.8265,54.8265,300.0
2006-11-16 15:35:00,76.06,76.11,76.06,76.11,800.0,54.7977,54.8337,54.7977,54.8337,800.0
2006-11-16 15:40:00,76.12,76.12,76.1,76.1,1700.0,54.8409,54.8409,54.8265,54.8265,1700.0
2006-11-16 15:45:00,76.13,76.13,76.08,76.08,800.0,54.8481,54.8481,54.8121,54.8121,800.0
2006-11-16 15:50:00,76.06,76.06,76.04,76.04,600.0,54.7977,54.7977,54.7832,54.7832,600.0
2006-11-16 15:55:00,76.03,76.03,76.03,76.03,1200.0,54.776,54.776,54.776,54.776,1200.0
2006-11-16 16:00:00,76.03,76.03,76.03,76.03,400.0,54.776,54.776,54.776,54.776,400.0
2006-11-16 16:05:00,76.09,76.09,76.09,76.09,500.0,54.8193,54.8193,54.8193,54.8193,500.0
2006-11-16 16:10:00,76.09,76.09,76.09,76.09,0.0,54.8193,54.8193,54.8193,54.8193,0.0
2006-11-17 09:30:00,75.86,75.9,75.84,75.84,13100.0,54.6536,54.6824,54.6392,54.6392,13100.0
2006-11-17 09:35:00,75.82,75.82,75.79,75.79,16000.0,54.6247,54.6247,54.6031,54.6031,16000.0
2006-11-17 09:40:00,75.82,75.85,75.81,75.85,2100.0,54.6247,54.6464,54.6175,54.6464,2100.0
2006-11-17 09:45:00,75.87,75.87,75.82,75.85,600.0,54.6608,54.6608,54.6247,54.6464,600.0
2006-11-17 09:50:00,75.86,75.9,75.86,75.9,6800.0,54.6536,54.6824,54.6536,54.6824,6800.0
2006-11-17 09:55:00,75.89,75.91,75.89,75.91,200.0,54.6752,54.6896,54.6752,54.6896,200.0
2006-11-17 10:00:00,75.89,75.89,75.88,75.88,1000.0,54.6752,54.6752,54.668,54.668,1000.0
2006-11-17 10:05:00,75.91,75.91,75.91,75.91,100.0,54.6896,54.6896,54.6896,54.6896,100.0
2006-11-17 10:10:00,75.87,75.87,75.85,75.87,4700.0,54.6608,54.6608,54.6464,54.6608,4700.0
2006-11-17 10:15:00,75.83,75.84,75.82,75.82,4900.0,54.632,54.6392,54.6247,54.6247,4900.0
2006-11-17 10:20:00,75.85,75.86,75.85,75.86,700.0,54.6464,54.6536,54.6464,54.6536,700.0
2006-11-17 10:25:00,75.86,75.86,75.86,75.86,0.0,54.6536,54.6536,54.6536,54.6536,0.0
2006-11-17 10:30:00,75.81,75.81,75.8,75.8,900.0,54.6175,54.6175,54.6103,54.6103,900.0
2006-11-17 10:35:00,75.81,75.87,75.81,75.87,4900.0,54.6175,54.6608,54.6175,54.6608,4900.0
2006-11-17 10:40:00,75.9,75.93,75.9,75.93,300.0,54.6824,54.704,54.6824,54.704,300.0
2006-11-17 10:45:00,75.91,75.95,75.91,75.94,4700.0,54.6896,54.7184,54.6896,54.7112,4700.0
2006-11-17 10:50:00,75.91,75.91,75.89,75.9,600.0,54.6896,54.6896,54.6752,54.6824,600.0
2006-11-17 10:55:00,75.87,75.87,75.87,75.87,1800.0,54.6608,54.6608,54.6608,54.6608,1800.0
2006-11-17 11:00:00,75.88,75.88,75.85,75.85,700.0,54.668,54.668,54.6464,54.6464,700.0
2006-11-17 11:05:00,75.84,75.84,75.82,75.84,1400.0,54.6392,54.6392,54.6247,54.6392,1400.0
2006-11-17 11:10:00,75.81,75.84,75.8,75.84,1200.0,54.6175,54.6392,54.6103,54.6392,1200.0
2006-11-17 11:15:00,75.87,75.89,75.86,75.88,2800.0,54.6608,54.6752,54.6536,54.668,2800.0
2006-11-17 11:20:00,75.88,75.9,75.86,75.86,6400.0,54.668,54.6824,54.6536,54.6536,6400.0
2006-11-17 11:25:00,75.88,75.9,75.88,75.88,3200.0,54.668,54.6824,54.668,54.668,3200.0
2006-11-17 11:30:00,75.85,75.85,75.85,75.85,200.0,54.6464,54.6464,54.6464,54.6464,200.0
2006-11-17 11:35:00,75.87,75.87,75.84,75.86,1700.0,54.6608,54.6608,54.6392,54.6536,1700.0
2006-11-17 11:40:00,75.82,75.83,75.82,75.83,600.0,54.6247,54.632,54.6247,54.632,600.0
2006-11-17 11:45:00,75.83,75.84,75.83,75.84,300.0,54.632,54.6392,54.632,54.6392,300.0
2006-11-17 11:50:00,75.85,75.85,75.85,75.85,100.0,54.6464,54.6464,54.6464,54.6464,100.0
2006-11-17 11:55:00,75.85,75.85,75.85,75.85,400.0,54.6464,54.6464,54.6464,54.6464,400.0
2006-11-17 12:00:00,75.87,75.87,75.87,75.87,1100.0,54.6608,54.6608,54.6608,54.6608,1100.0
2006-11-17 12:05:00,75.87,75.97,75.87,75.97,1000.0,54.6608,54.7328,54.6608,54.7328,1000.0
2006-11-17 12:10:00,75.97,75.98,75.96,75.96,1800.0,54.7328,54.74,54.7256,54.7256,1800.0
2006-11-17 12:15:00,75.94,75.95,75.94,75.95,800.0,54.7112,54.7184,54.7112,54.7184,800.0
2006-11-17 12:20:00,75.95,75.95,75.95,75.95,0.0,54.7184,54.7184,54.7184,54.7184,0.0
2006-11-17 12:25:00,75.98,76.01,75.98,76.01,300.0,54.74,54.7616,54.74,54.7616,300.0
2006-11-17 12:30:00,75.99,76.07,75.99,76.07,1600.0,54.7472,54.8049,54.7472,54.8049,1600.0
2006-11-17 12:35:00,76.07,76.09,76.06,76.09,1100.0,54.8049,54.8193,54.7977,54.8193,1100.0
2006-11-17 12:40:00,76.06,76.06,76.02,76.02,1300.0,54.7977,54.7977,54.7688,54.7688,1300.0
2006-11-17 12:45:00,76.02,76.04,76.01,76.01,4100.0,54.7688,54.7832,54.7616,54.7616,4100.0
2006-11-17 12:50:00,76.0,76.0,75.96,75.96,600.0,54.7544,54.7544,54.7256,54.7256,600.0
2006-11-17 12:55:00,75.97,75.97,75.97,75.97,100.0,54.7328,54.7328,54.7328,54.7328,100.0
2006-11-17 13:00:00,75.97,75.99,75.96,75.96,600.0,54.7328,54.7472,54.7256,54.7256,600.0
2006-11-17 13:05:00,75.99,75.99,75.99,75.99,300.0,54.7472,54.7472,54.7472,54.7472,300.0
2006-11-17 13:10:00,75.97,75.97,75.97,75.97,200.0,54.7328,54.7328,54.7328,54.7328,200.0
2006-11-17 13:15:00,75.97,75.97,75.97,75.97,200.0,54.7328,54.7328,54.7328,54.7328,200.0
2006-11-17 13:20:00,75.98,75.98,75.98,75.98,400.0,54.74,54.74,54.74,54.74,400.0
2006-11-17 13:25:00,75.99,75.99,75.99,75.99,500.0,54.7472,54.7472,54.7472,54.7472,500.0
2006-11-17 13:30:00,75.95,75.98,75.95,75.98,800.0,54.7184,54.74,54.7184,54.74,800.0
2006-11-17 13:35:00,75.99,76.01,75.98,75.98,4200.0,54.7472,54.7616,54.74,54.74,4200.0
2006-11-17 13:40:00,76.02,76.02,76.02,76.02,100.0,54.7688,54.7688,54.7688,54.7688,100.0
2006-11-17 13:45:00,75.98,75.99,75.98,75.98,1000.0,54.74,54.7472,54.74,54.74,1000.0
2006-11-17 13:50:00,75.98,75.98,75.98,75.98,0.0,54.74,54.74,54.74,54.74,0.0
2006-11-17 13:55:00,75.96,76.0,75.96,76.0,3300.0,54.7256,54.7544,54.7256,54.7544,3300.0
2006-11-17 14:00:00,75.94,75.94,75.92,75.92,1100.0,54.7112,54.7112,54.6968,54.6968,1100.0
2006-11-17 14:05:00,75.91,75.91,75.91,75.91,2200.0,54.6896,54.6896,54.6896,54.6896,2200.0
2006-11-17 14:10:00,75.91,75.95,75.91,75.95,2500.0,54.6896,54.7184,54.6896,54.7184,2500.0
2006-11-17 14:15:00,75.97,75.98,75.95,75.95,1600.0,54.7328,54.74,54.7184,54.7184,1600.0
2006-11-17 14:20:00,75.95,75.95,75.93,75.93,1800.0,54.7184,54.7184,54.704,54.704,1800.0
2006-11-17 14:25:00,75.98,75.98,75.98,75.98,700.0,54.74,54.74,54.74,54.74,700.0
2006-11-17 14:30:00,75.96,76.01,75.96,76.0,2200.0,54.7256,54.7616,54.7256,54.7544,2200.0
2006-11-17 14:35:00,76.0,76.01,75.99,76.0,2300.0,54.7544,54.7616,54.7472,54.7544,2300.0
2006-11-17 14:40:00,76.0,76.0,76.0,76.0,100.0,54.7544,54.7544,54.7544,54.7544,100.0
2006-11-17 14:45:00,76.01,76.06,76.01,76.06,300.0,54.7616,54.7977,54.7616,54.7977,300.0
2006-11-17 14:50:00,76.07,76.07,76.04,76.04,500.0,54.8049,54.8049,54.7832,54.7832,500.0
2006-11-17 14:55:00,76.06,76.07,76.05,76.05,2100.0,54.7977,54.8049,54.7905,54.7905,2100.0
2006-11-17 15:00:00,76.03,76.06,76.03,76.06,1100.0,54.776,54.7977,54.776,54.7977,1100.0
2006-11-17 15:05:00,76.05,76.07,76.04,76.07,1500.0,54.7905,54.8049,54.7832,54.8049,1500.0
2006-11-17 15:10:00,76.07,76.07,76.07,76.07,0.0,54.8049,54.8049,54.8049,54.8049,0.0
2006-11-17 15:15:00,75.99,76.02,75.99,76.01,2600.0,54.7472,54.7688,54.7472,54.7616,2600.0
2006-11-17 15:20:00,75.99,76.01,75.99,75.99,2300.0,54.7472,54.7616,54.7472,54.7472,2300.0
2006-11-17 15:25:00,75.99,75.99,75.96,75.98,2000.0,54.7472,54.7472,54.7256,54.74,2000.0
2006-11-17 15:30:00,76.02,76.03,76.02,76.03,1100.0,54.7688,54.776,54.7688,54.776,1100.0
2006-11-17 15:35:00,76.03,76.03,76.03,76.03,100.0,54.776,54.776,54.776,54.776,100.0
2006-11-17 15:40:00,76.04,76.08,76.04,76.05,800.0,54.7832,54.8121,54.7832,54.7905,800.0
2006-11-17 15:45:00,76.06,76.1,76.06,76.09,16700.0,54.7977,54.8265,54.7977,54.8193,16700.0
2006-11-17 15:50:00,76.09,76.09,76.09,76.09,0.0,54.8193,54.8193,54.8193,54.8193,0.0
2006-11-17 15:55:00,76.1,76.1,76.05,76.06,4600.0,54.8265,54.8265,54.7905,54.7977,4600.0
2006-11-17 16:00:00,76.06,76.06,76.06,76.06,0.0,54.7977,54.7977,54.7977,54.7977,0.0
2006-11-17 16:05:00,76.06,76.06,76.06,76.06,0.0,54.7977,54.7977,54.7977,54.7977,0.0
2006-11-17 16:10:00,76.1,76.1,76.1,76.1,100.0,54.8265,54.8265,54.8265,54.8265,100.0
2006-11-20 09:30:00,76.11,76.11,76.05,76.05,3200.0,54.8337,54.8337,54.7905,54.7905,3200.0
2006-11-20 09:35:00,76.05,76.05,76.05,76.05,0.0,54.7905,54.7905,54.7905,54.7905,0.0
2006-11-20 09:40:00,75.99,75.99,75.99,75.99,200.0,54.7472,54.7472,54.7472,54.7472,200.0
2006-11-20 09:45:00,75.99,76.05,75.99,76.02,6900.0,54.7472,54.7905,54.7472,54.7688,6900.0
2006-11-20 09:50:00,75.99,76.03,75.99,76.03,2400.0,54.7472,54.776,54.7472,54.776,2400.0
2006-11-20 09:55:00,76.05,76.08,76.05,76.08,11800.0,54.7905,54.8121,54.7905,54.8121,11800.0
2006-11-20 10:00:00,76.09,76.15,76.09,76.15,4700.0,54.8193,54.8625,54.8193,54.8625,4700.0
2006-11-20 10:05:00,76.1,76.1,76.06,76.08,17800.0,54.8265,54.8265,54.7977,54.8121,17800.0
2006-11-20 10:10:00,76.04,76.05,76.02,76.04,4800.0,54.7832,54.7905,54.7688,54.7832,4800.0
2006-11-20 10:15:00,76.03,76.15,76.03,76.15,2800.0,54.776,54.8625,54.776,54.8625,2800.0
2006-11-20 10:20:00,76.15,76.18,76.13,76.13,1100.0,54.8625,54.8841,54.8481,54.8481,1100.0
2006-11-20 10:25:00,76.15,76.18,76.14,76.15,8200.0,54.8625,54.8841,54.8553,54.8625,8200.0
2006-11-20 10:30:00,76.13,76.2,76.13,76.19,5700.0,54.8481,54.8985,54.8481,54.8913,5700.0
2006-11-20 10:35:00,76.18,76.21,76.16,76.21,500.0,54.8841,54.9057,54.8697,54.9057,500.0
2006-11-20 10:40:00,76.24,76.24,76.22,76.24,2300.0,54.9273,54.9273,54.9129,54.9273,2300.0
2006-11-20 10:45:00,76.15,76.17,76.15,76.17,500.0,54.8625,54.8769,54.8625,54.8769,500.0
2006-11-20 10:50:00,76.2,76.21,76.2,76.21,500.0,54.8985,54.9057,54.8985,54.9057,500.0
2006-11-20 10:55:00,76.2,76.25,76.2,76.25,1800.0,54.8985,54.9345,54.8985,54.9345,1800.0
2006-11-20 11:00:00,76.25,76.25,76.24,76.25,500.0,54.9345,54.9345,54.9273,54.9345,500.0
2006-11-20 11:05:00,76.21,76.22,76.21,76.22,1300.0,54.9057,54.9129,54.9057,54.9129,1300.0
2006-11-20 11:10:00,76.23,76.24,76.17,76.17,800.0,54.9201,54.9273,54.8769,54.8769,800.0
2006-11-20 11:15:00,76.2,76.2,76.2,76.2,100.0,54.8985,54.8985,54.8985,54.8985,100.0
2006-11-20 11:20:00,76.2,76.23,76.2,76.23,3400.0,54.8985,54.9201,54.8985,54.9201,3400.0
2006-11-20 11:25:00,76.24,76.28,76.22,76.23,2500.0,54.9273,54.9562,54.9129,54.9201,2500.0
2006-11-20 11:30:00,76.23,76.23,76.23,76.23,1000.0,54.9201,54.9201,54.9201,54.9201,1000.0
2006-11-20 11:35:00,76.28,76.28,76.27,76.27,800.0,54.9562,54.9562,54.949,54.949,800.0
2006-11-20 11:40:00,76.24,76.26,76.24,76.26,3700.0,54.9273,54.9417,54.9273,54.9417,3700.0
2006-11-20 11:45:00,76.24,76.24,76.24,76.24,100.0,54.9273,54.9273,54.9273,54.9273,100.0
2006-11-20 11:50:00,76.23,76.24,76.22,76.22,4100.0,54.9201,54.9273,54.9129,54.9129,4100.0
2006-11-20 11:55:00,76.24,76.26,76.24,76.24,3600.0,54.9273,54.9417,54.9273,54.9273,3600.0
2006-11-20 12:00:00,76.24,76.24,76.24,76.24,0.0,54.9273,54.9273,54.9273,54.9273,0.0
2006-11-20 12:05:00,76.24,76.24,76.24,76.24,0.0,54.9273,54.9273,54.9273,54.9273,0.0
2006-11-20 12:10:00,76.25,76.27,76.25,76.27,8700.0,54.9345,54.949,54.9345,54.949,8700.0
2006-11-20 12:15:00,76.26,76.27,76.26,76.27,1100.0,54.9417,54.949,54.9417,54.949,1100.0
2006-11-20 12:20:00,76.27,76.27,76.27,76.27,0.0,54.949,54.949,54.949,54.949,0.0
2006-11-20 12:25:00,76.24,76.24,76.22,76.22,1100.0,54.9273,54.9273,54.9129,54.9129,1100.0
2006-11-20 12:30:00,76.18,76.18,76.18,76.18,200.0,54.8841,54.8841,54.8841,54.8841,200.0
2006-11-20 12:35:00,76.18,76.18,76.18,76.18,0.0,54.8841,54.8841,54.8841,54.8841,0.0
2006-11-20 12:40:00,76.18,76.18,76.18,76.18,200.0,54.8841,54.8841,54.8841,54.8841,200.0
2006-11-20 12:45:00,76.19,76.19,76.19,76.19,200.0,54.8913,54.8913,54.8913,54.8913,200.0
2006-11-20 12:50:00,76.18,76.21,76.18,76.18,1000.0,54.8841,54.9057,54.8841,54.8841,1000.0
2006-11-20 12:55:00,76.18,76.23,76.18,76.23,3800.0,54.8841,54.9201,54.8841,54.9201,3800.0
2006-11-20 13:00:00,76.22,76.24,76.22,76.22,1700.0,54.9129,54.9273,54.9129,54.9129,1700.0
2006-11-20 13:05:00,76.22,76.24,76.22,76.24,1200.0,54.9129,54.9273,54.9129,54.9273,1200.0
2006-11-20 13:10:00,76.24,76.24,76.22,76.23,1500.0,54.9273,54.9273,54.9129,54.9201,1500.0
2006-11-20 13:15:00,76.21,76.21,76.19,76.19,1700.0,54.9057,54.9057,54.8913,54.8913,1700.0
2006-11-20 13:20:00,76.19,76.19,76.19,76.19,200.0,54.8913,54.8913,54.8913,54.8913,200.0
2006-11-20 13:25:00,76.19,76.19,76.19,76.19,0.0,54.8913,54.8913,54.8913,54.8913,0.0
2006-11-20 13:30:00,76.22,76.22,76.2,76.2,3100.0,54.9129,54.9129,54.8985,54.8985,3100.0
2006-11-20 13:35:00,76.21,76.21,76.2,76.2,5500.0,54.9057,54.9057,54.8985,54.8985,5500.0
2006-11-20 13:40:00,76.2,76.2,76.2,76.2,0.0,54.8985,54.8985,54.8985,54.8985,0.0
2006-11-20 13:45:00,76.22,76.24,76.22,76.24,1000.0,54.9129,54.9273,54.9129,54.9273,1000.0
2006-11-20 13:50:00,76.23,76.23,76.23,76.23,100.0,54.9201,54.9201,54.9201,54.9201,100.0
2006-11-20 13:55:00,76.19,76.19,76.19,76.19,100.0,54.8913,54.8913,54.8913,54.8913,100.0
2006-11-20 14:00:00,76.2,76.26,76.2,76.24,1600.0,54.8985,54.9417,54.8985,54.9273,1600.0
2006-11-20 14:05:00,76.22,76.22,76.19,76.19,1600.0,54.9129,54.9129,54.8913,54.8913,1600.0
2006-11-20 14:10:00,76.19,76.19,76.19,76.19,0.0,54.8913,54.8913,54.8913,54.8913,0.0
2006-11-20 14:15:00,76.17,76.17,76.17,76.17,200.0,54.8769,54.8769,54.8769,54.8769,200.0
2006-11-20 14:20:00,76.07,76.07,76.03,76.03,1600.0,54.8049,54.8049,54.776,54.776,1600.0
2006-11-20 14:25:00,76.03,76.03,75.98,75.98,600.0,54.776,54.776,54.74,54.74,600.0
2006-11-20 14:30:00,76.02,76.04,76.01,76.04,1600.0,54.7688,54.7832,54.7616,54.7832,1600.0
2006-11-20 14:35:00,75.99,76.03,75.99,76.03,400.0,54.7472,54.776,54.7472,54.776,400.0
2006-11-20 14:40:00,76.01,76.02,76.01,76.02,200.0,54.7616,54.7688,54.7616,54.7688,200.0
2006-11-20 14:45:00,76.0,76.0,76.0,76.0,600.0,54.7544,54.7544,54.7544,54.7544,600.0
2006-11-20 14:50:00,76.03,76.07,76.03,76.05,500.0,54.776,54.8049,54.776,54.7905,500.0
2006-11-20 14:55:00,76.03,76.05,76.03,76.04,1500.0,54.776,54.7905,54.776,54.7832,1500.0
2006-11-20 15:00:00,76.08,76.08,76.05,76.05,1200.0,54.8121,54.8121,54.7905,54.7905,1200.0
2006-11-20 15:05:00,76.06,76.06,76.04,76.04,3500.0,54.7977,54.7977,54.7832,54.7832,3500.0
2006-11-20 15:10:00,76.07,76.08,76.05,76.05,1700.0,54.8049,54.8121,54.7905,54.7905,1700.0
2006-11-20 15:15:00,76.05,76.09,76.05,76.09,1900.0,54.7905,54.8193,54.7905,54.8193,1900.0
2006-11-20 15:20:00,76.08,76.08,76.01,76.01,1100.0,54.8121,54.8121,54.7616,54.7616,1100.0
2006-11-20 15:25:00,76.04,76.05,76.04,76.05,1000.0,54.7832,54.7905,54.7832,54.7905,1000.0
2006-11-20 15:30:00,76.03,76.1,76.03,76.1,400.0,54.776,54.8265,54.776,54.8265,400.0
2006-11-20 15:35:00,76.11,76.11,76.11,76.11,100.0,54.8337,54.8337,54.8337,54.8337,100.0
2006-11-20 15:40:00,76.08,76.13,76.08,76.11,1700.0,54.8121,54.8481,54.8121,54.8337,1700.0
2006-11-20 15:45:00,76.1,76.1,76.09,76.09,2200.0,54.8265,54.8265,54.8193,54.8193,2200.0
2006-11-20 15:50:00,76.12,76.12,76.08,76.08,800.0,54.8409,54.8409,54.8121,54.8121,800.0
2006-11-20 15:55:00,76.08,76.08,76.07,76.08,1800.0,54.8121,54.8121,54.8049,54.8121,1800.0
2006-11-20 16:00:00,76.07,76.07,76.07,76.07,300.0,54.8049,54.8049,54.8049,54.8049,300.0
2006-11-20 16:05:00,76.07,76.07,76.07,76.07,0.0,54.8049,54.8049,54.8049,54.8049,0.0
2006-11-20 16:10:00,76.12,76.12,76.12,76.12,200.0,54.8409,54.8409,54.8409,54.8409,200.0
2006-11-21 09:30:00,76.21,76.21,76.21,76.21,1900.0,54.9057,54.9057,54.9057,54.9057,1900.0
2006-11-21 09:35:00,76.21,76.21,76.21,76.21,0.0,54.9057,54.9057,54.9057,54.9057,0.0
2006-11-21 09:40:00,76.23,76.25,76.23,76.25,5600.0,54.9201,54.9345,54.9201,54.9345,5600.0
2006-11-21 09:45:00,76.22,76.22,76.16,76.16,2100.0,54.9129,54.9129,54.8697,54.8697,2100.0
2006-11-21 09:50:00,76.13,76.13,76.13,76.13,100.0,54.8481,54.8481,54.8481,54.8481,100.0
2006-11-21 09:55:00,76.13,76.18,76.13,76.13,700.0,54.8481,54.8841,54.8481,54.8481,700.0
2006-11-21 10:00:00,76.13,76.13,76.13,76.13,0.0,54.8481,54.8481,54.8481,54.8481,0.0
2006-11-21 10:05:00,76.18,76.18,76.18,76.18,1000.0,54.8841,54.8841,54.8841,54.8841,1000.0
2006-11-21 10:10:00,76.18,76.18,76.18,76.18,200.0,54.8841,54.8841,54.8841,54.8841,200.0
2006-11-21 10:15:00,76.21,76.23,76.21,76.21,800.0,54.9057,54.9201,54.9057,54.9057,800.0
2006-11-21 10:20:00,76.24,76.24,76.22,76.22,1100.0,54.9273,54.9273,54.9129,54.9129,1100.0
2006-11-21 10:25:00,76.2,76.2,76.18,76.18,200.0,54.8985,54.8985,54.8841,54.8841,200.0
2006-11-21 10:30:00,76.18,76.18,76.18,76.18,0.0,54.8841,54.8841,54.8841,54.8841,0.0
2006-11-21 10:35:00,76.15,76.15,76.11,76.11,1100.0,54.8625,54.8625,54.8337,54.8337,1100.0
2006-11-21 10:40:00,76.11,76.11,76.11,76.11,100.0,54.8337,54.8337,54.8337,54.8337,100.0
2006-11-21 10:45:00,76.15,76.15,76.15,76.15,100.0,54.8625,54.8625,54.8625,54.8625,100.0
2006-11-21 10:50:00,76.16,76.16,76.15,76.15,1400.0,54.8697,54.8697,54.8625,54.8625,1400.0
2006-11-21 10:55:00,76.14,76.15,76.14,76.15,2700.0,54.8553,54.8625,54.8553,54.8625,2700.0
2006-11-21 11:00:00,76.16,76.17,76.16,76.16,2100.0,54.8697,54.8769,54.8697,54.8697,2100.0
2006-11-21 11:05:00,76.17,76.17,76.15,76.15,800.0,54.8769,54.8769,54.8625,54.8625,800.0
2006-11-21 11:10:00,76.15,76.15,76.15,76.15,0.0,54.8625,54.8625,54.8625,54.8625,0.0
2006-11-21 11:15:00,76.13,76.13,76.09,76.11,4100.0,54.8481,54.8481,54.8193,54.8337,4100.0
2006-11-21 11:20:00,76.08,76.14,76.08,76.14,1200.0,54.8121,54.8553,54.8121,54.8553,1200.0
2006-11-21 11:25:00,76.13,76.14,76.1,76.13,800.0,54.8481,54.8553,54.8265,54.8481,800.0
2006-11-21 11:30:00,76.14,76.16,76.13,76.13,2300.0,54.8553,54.8697,54.8481,54.8481,2300.0
2006-11-21 11:35:00,76.13,76.14,76.12,76.12,2800.0,54.8481,54.8553,54.8409,54.8409,2800.0
2006-11-21 11:40:00,76.14,76.14,76.14,76.14,300.0,54.8553,54.8553,54.8553,54.8553,300.0
2006-11-21 11:45:00,76.14,76.15,76.14,76.15,1500.0,54.8553,54.8625,54.8553,54.8625,1500.0
2006-11-21 11:50:00,76.15,76.16,76.15,76.15,900.0,54.8625,54.8697,54.8625,54.8625,900.0
2006-11-21 11:55:00,76.14,76.15,76.14,76.15,900.0,54.8553,54.8625,54.8553,54.8625,900.0
2006-11-21 12:00:00,76.17,76.17,76.17,76.17,200.0,54.8769,54.8769,54.8769,54.8769,200.0
2006-11-21 12:05:00,76.17,76.17,76.17,76.17,0.0,54.8769,54.8769,54.8769,54.8769,0.0
2006-11-21 12:10:00,76.19,76.21,76.19,76.2,1500.0,54.8913,54.9057,54.8913,54.8985,1500.0
2006-11-21 12:15:00,76.15,76.15,76.15,76.15,600.0,54.8625,54.8625,54.8625,54.8625,600.0
2006-11-21 12:20:00,76.15,76.22,76.15,76.22,1600.0,54.8625,54.9129,54.8625,54.9129,1600.0
2006-11-21 12:25:00,76.22,76.22,76.22,76.22,0.0,54.9129,54.9129,54.9129,54.9129,0.0
2006-11-21 12:30:00,76.23,76.23,76.22,76.22,600.0,54.9201,54.9201,54.9129,54.9129,600.0
2006-11-21 12:35:00,76.23,76.23,76.23,76.23,400.0,54.9201,54.9201,54.9201,54.9201,400.0
2006-11-21 12:40:00,76.23,76.23,76.23,76.23,0.0,54.9201,54.9201,54.9201,54.9201,0.0
2006-11-21 12:45:00,76.23,76.23,76.23,76.23,300.0,54.9201,54.9201,54.9201,54.9201,300.0
2006-11-21 12:50:00,76.24,76.24,76.22,76.23,1400.0,54.9273,54.9273,54.9129,54.9201,1400.0
2006-11-21 12:55:00,76.22,76.22,76.22,76.22,800.0,54.9129,54.9129,54.9129,54.9129,800.0
2006-11-21 13:00:00,76.22,76.22,76.22,76.22,0.0,54.9129,54.9129,54.9129,54.9129,0.0
2006-11-21 13:05:00,76.22,76.22,76.21,76.21,1800.0,54.9129,54.9129,54.9057,54.9057,1800.0
2006-11-21 13:10:00,76.22,76.23,76.22,76.23,200.0,54.9129,54.9201,54.9129,54.9201,200.0
2006-11-21 13:15:00,76.22,76.22,76.22,76.22,300.0,54.9129,54.9129,54.9129,54.9129,300.0
2006-11-21 13:20:00,76.22,76.22,76.22,76.22,0.0,54.9129,54.9129,54.9129,54.9129,0.0
2006-11-21 13:25:00,76.2,76.2,76.17,76.18,1500.0,54.8985,54.8985,54.8769,54.8841,1500.0
2006-11-21 13:30:00,76.2,76.2,76.19,76.19,800.0,54.8985,54.8985,54.8913,54.8913,800.0
2006-11-21 13:35:00,76.19,76.19,76.19,76.19,0.0,54.8913,54.8913,54.8913,54.8913,0.0
2006-11-21 13:40:00,76.22,76.22,76.22,76.22,400.0,54.9129,54.9129,54.9129,54.9129,400.0
2006-11-21 13:45:00,76.22,76.25,76.22,76.25,300.0,54.9129,54.9345,54.9129,54.9345,300.0
2006-11-21 13:50:00,76.24,76.27,76.21,76.22,11300.0,54.9273,54.949,54.9057,54.9129,11300.0
2006-11-21 13:55:00,76.23,76.23,76.21,76.21,3500.0,54.9201,54.9201,54.9057,54.9057,3500.0
2006-11-21 14:00:00,76.21,76.21,76.19,76.19,400.0,54.9057,54.9057,54.8913,54.8913,400.0
2006-11-21 14:05:00,76.19,76.19,76.16,76.19,1800.0,54.8913,54.8913,54.8697,54.8913,1800.0
2006-11-21 14:10:00,76.22,76.22,76.21,76.21,5600.0,54.9129,54.9129,54.9057,54.9057,5600.0
2006-11-21 14:15:00,76.2,76.2,76.18,76.18,300.0,54.8985,54.8985,54.8841,54.8841,300.0
2006-11-21 14:20:00,76.17,76.18,76.17,76.18,500.0,54.8769,54.8841,54.8769,54.8841,500.0
2006-11-21 14:25:00,76.18,76.19,76.18,76.19,400.0,54.8841,54.8913,54.8841,54.8913,400.0
2006-11-21 14:30:00,76.19,76.19,76.19,76.19,700.0,54.8913,54.8913,54.8913,54.8913,700.0
2006-11-21 14:35:00,76.2,76.24,76.19,76.2,20900.0,54.8985,54.9273,54.8913,54.8985,20900.0
2006-11-21 14:40:00,76.2,76.2,76.17,76.17,800.0,54.8985,54.8985,54.8769,54.8769,800.0
2006-11-21 14:45:00,76.17,76.17,76.17,76.17,0.0,54.8769,54.8769,54.8769,54.8769,0.0
2006-11-21 14:50:00,76.21,76.21,76.21,76.21,300.0,54.9057,54.9057,54.9057,54.9057,300.0
2006-11-21 14:55:00,76.23,76.23,76.22,76.22,800.0,54.9201,54.9201,54.9129,54.9129,800.0
2006-11-21 15:00:00,76.22,76.22,76.22,76.22,0.0,54.9129,54.9129,54.9129,54.9129,0.0
2006-11-21 15:05:00,76.2,76.23,76.2,76.23,1100.0,54.8985,54.9201,54.8985,54.9201,1100.0
2006-11-21 15:10:00,76.22,76.22,76.2,76.2,2100.0,54.9129,54.9129,54.8985,54.8985,2100.0
2006-11-21 15:15:00,76.2,76.2,76.19,76.2,900.0,54.8985,54.8985,54.8913,54.8985,900.0
2006-11-21 15:20:00,76.21,76.21,76.21,76.21,800.0,54.9057,54.9057,54.9057,54.9057,800.0
2006-11-21 15:25:00,76.24,76.25,76.21,76.22,3800.0,54.9273,54.9345,54.9057,54.9129,3800.0
2006-11-21 15:30:00,76.2,76.24,76.2,76.24,1300.0,54.8985,54.9273,54.8985,54.9273,1300.0
2006-11-21 15:35:00,76.22,76.23,76.21,76.22,1200.0,54.9129,54.9201,54.9057,54.9129,1200.0
2006-11-21 15:40:00,76.15,76.25,76.15,76.23,2200.0,54.8625,54.9345,54.8625,54.9201,2200.0
2006-11-21 15:45:00,76.24,76.24,76.2,76.21,3400.0,54.9273,54.9273,54.8985,54.9057,3400.0
2006-11-21 15:50:00,76.21,76.23,76.2,76.2,3200.0,54.9057,54.9201,54.8985,54.8985,3200.0
2006-11-21 15:55:00,76.23,76.23,76.23,76.23,2100.0,54.9201,54.9201,54.9201,54.9201,2100.0
2006-11-21 16:00:00,76.23,76.23,76.23,76.23,0.0,54.9201,54.9201,54.9201,54.9201,0.0
2006-11-21 16:05:00,76.23,76.23,76.23,76.23,0.0,54.9201,54.9201,54.9201,54.9201,0.0
2006-11-21 16:10:00,76.23,76.23,76.23,76.23,4000.0,54.9201,54.9201,54.9201,54.9201,4000.0
2006-11-22 09:30:00,76.4,76.4,76.29,76.29,6200.0,55.0426,55.0426,54.9634,54.9634,6200.0
2006-11-22 09:35:00,76.45,76.45,76.45,76.45,100.0,55.0786,55.0786,55.0786,55.0786,100.0
2006-11-22 09:40:00,76.45,76.45,76.45,76.45,0.0,55.0786,55.0786,55.0786,55.0786,0.0
2006-11-22 09:45:00,76.5,76.5,76.5,76.5,100.0,55.1147,55.1147,55.1147,55.1147,100.0
2006-11-22 09:50:00,76.5,76.5,76.5,76.5,0.0,55.1147,55.1147,55.1147,55.1147,0.0
2006-11-22 09:55:00,76.38,76.44,76.38,76.44,1000.0,55.0282,55.0714,55.0282,55.0714,1000.0
2006-11-22 10:00:00,76.4,76.4,76.37,76.37,24400.0,55.0426,55.0426,55.021,55.021,24400.0
2006-11-22 10:05:00,76.29,76.29,76.29,76.29,100.0,54.9634,54.9634,54.9634,54.9634,100.0
2006-11-22 10:10:00,76.32,76.32,76.31,76.31,1100.0,54.985,54.985,54.9778,54.9778,1100.0
2006-11-22 10:15:00,76.26,76.26,76.24,76.25,1800.0,54.9417,54.9417,54.9273,54.9345,1800.0
2006-11-22 10:20:00,76.27,76.3,76.26,76.26,5700.0,54.949,54.9706,54.9417,54.9417,5700.0
2006-11-22 10:25:00,76.26,76.26,76.26,76.26,0.0,54.9417,54.9417,54.9417,54.9417,0.0
2006-11-22 10:30:00,76.29,76.29,76.24,76.24,900.0,54.9634,54.9634,54.9273,54.9273,900.0
2006-11-22 10:35:00,76.24,76.24,76.24,76.24,1300.0,54.9273,54.9273,54.9273,54.9273,1300.0
2006-11-22 10:40:00,76.26,76.32,76.26,76.32,2100.0,54.9417,54.985,54.9417,54.985,2100.0
2006-11-22 10:45:00,76.3,76.34,76.3,76.3,25500.0,54.9706,54.9994,54.9706,54.9706,25500.0
2006-11-22 10:50:00,76.29,76.3,76.26,76.26,71600.0,54.9634,54.9706,54.9417,54.9417,71600.0
2006-11-22 10:55:00,76.27,76.29,76.26,76.26,4000.0,54.949,54.9634,54.9417,54.9417,4000.0
2006-11-22 11:00:00,76.28,76.35,76.28,76.34,3800.0,54.9562,55.0066,54.9562,54.9994,3800.0
2006-11-22 11:05:00,76.35,76.36,76.35,76.36,300.0,55.0066,55.0138,55.0066,55.0138,300.0
2006-11-22 11:10:00,76.32,76.32,76.32,76.32,200.0,54.985,54.985,54.985,54.985,200.0
2006-11-22 11:15:00,76.32,76.33,76.31,76.33,700.0,54.985,54.9922,54.9778,54.9922,700.0
2006-11-22 11:20:00,76.33,76.35,76.26,76.34,69100.0,54.9922,55.0066,54.9417,54.9994,69100.0
2006-11-22 11:25:00,76.32,76.32,76.32,76.32,1000.0,54.985,54.985,54.985,54.985,1000.0
2006-11-22 11:30:00,76.35,76.36,76.35,76.36,300.0,55.0066,55.0138,55.0066,55.0138,300.0
2006-11-22 11:35:00,76.37,76.38,76.37,76.38,1600.0,55.021,55.0282,55.021,55.0282,1600.0
2006-11-22 11:40:00,76.38,76.38,76.38,76.38,0.0,55.0282,55.0282,55.0282,55.0282,0.0
2006-11-22 11:45:00,76.35,76.35,76.35,76.35,100.0,55.0066,55.0066,55.0066,55.0066,100.0
2006-11-22 11:50:00,76.38,76.38,76.35,76.35,2700.0,55.0282,55.0282,55.0066,55.0066,2700.0
2006-11-22 11:55:00,76.34,76.35,76.32,76.32,3700.0,54.9994,55.0066,54.985,54.985,3700.0
2006-11-22 12:00:00,76.32,76.32,76.32,76.32,200.0,54.985,54.985,54.985,54.985,200.0
2006-11-22 12:05:00,76.32,76.34,76.32,76.33,6800.0,54.985,54.9994,54.985,54.9922,6800.0
2006-11-22 12:10:00,76.32,76.32,76.32,76.32,700.0,54.985,54.985,54.985,54.985,700.0
2006-11-22 12:15:00,76.32,76.32,76.32,76.32,100.0,54.985,54.985,54.985,54.985,100.0
2006-11-22 12:20:00,76.32,76.32,76.32,76.32,0.0,54.985,54.985,54.985,54.985,0.0
2006-11-22 12:25:00,76.3,76.3,76.3,76.3,600.0,54.9706,54.9706,54.9706,54.9706,600.0
2006-11-22 12:30:00,76.3,76.3,76.3,76.3,0.0,54.9706,54.9706,54.9706,54.9706,0.0
2006-11-22 12:35:00,76.33,76.36,76.33,76.33,1700.0,54.9922,55.0138,54.9922,54.9922,1700.0
2006-11-22 12:40:00,76.32,76.33,76.31,76.31,2400.0,54.985,54.9922,54.9778,54.9778,2400.0
2006-11-22 12:45:00,76.33,76.33,76.33,76.33,100.0,54.9922,54.9922,54.9922,54.9922,100.0
2006-11-22 12:50:00,76.33,76.33,76.33,76.33,0.0,54.9922,54.9922,54.9922,54.9922,0.0
2006-11-22 12:55:00,76.33,76.33,76.33,76.33,100.0,54.9922,54.9922,54.9922,54.9922,100.0
2006-11-22 13:00:00,76.31,76.33,76.31,76.33,1900.0,54.9778,54.9922,54.9778,54.9922,1900.0
2006-11-22 13:05:00,76.36,76.36,76.33,76.36,3300.0,55.0138,55.0138,54.9922,55.0138,3300.0
2006-11-22 13:10:00,76.31,76.31,76.31,76.31,200.0,54.9778,54.9778,54.9778,54.9778,200.0
2006-11-22 13:15:00,76.31,76.31,76.31,76.31,0.0,54.9778,54.9778,54.9778,54.9778,0.0
2006-11-22 13:20:00,76.3,76.31,76.3,76.31,300.0,54.9706,54.9778,54.9706,54.9778,300.0
2006-11-22 13:25:00,76.32,76.32,76.32,76.32,100.0,54.985,54.985,54.985,54.985,100.0
2006-11-22 13:30:00,76.32,76.32,76.32,76.32,0.0,54.985,54.985,54.985,54.985,0.0
2006-11-22 13:35:00,76.32,76.32,76.32,76.32,0.0,54.985,54.985,54.985,54.985,0.0
2006-11-22 13:40:00,76.32,76.34,76.31,76.34,2200.0,54.985,54.9994,54.9778,54.9994,2200.0
2006-11-22 13:45:00,76.34,76.34,76.34,76.34,0.0,54.9994,54.9994,54.9994,54.9994,0.0
2006-11-22 13:50:00,76.34,76.34,76.34,76.34,0.0,54.9994,54.9994,54.9994,54.9994,0.0
2006-11-22 13:55:00,76.34,76.34,76.34,76.34,0.0,54.9994,54.9994,54.9994,54.9994,0.0
2006-11-22 14:00:00,76.31,76.33,76.31,76.33,1000.0,54.9778,54.9922,54.9778,54.9922,1000.0
2006-11-22 14:05:00,76.34,76.34,76.32,76.33,1800.0,54.9994,54.9994,54.985,54.9922,1800.0
2006-11-22 14:10:00,76.33,76.35,76.33,76.35,1600.0,54.9922,55.0066,54.9922,55.0066,1600.0
2006-11-22 14:15:00,76.34,76.34,76.34,76.34,200.0,54.9994,54.9994,54.9994,54.9994,200.0
2006-11-22 14:20:00,76.36,76.37,76.35,76.37,2500.0,55.0138,55.021,55.0066,55.021,2500.0
2006-11-22 14:25:00,76.37,76.37,76.37,76.37,0.0,55.021,55.021,55.021,55.021,0.0
2006-11-22 14:30:00,76.37,76.39,76.37,76.37,8700.0,55.021,55.0354,55.021,55.021,8700.0
2006-11-22 14:35:00,76.37,76.39,76.36,76.37,5400.0,55.021,55.0354,55.0138,55.021,5400.0
2006-11-22 14:40:00,76.36,76.36,76.35,76.35,1200.0,55.0138,55.0138,55.0066,55.0066,1200.0
2006-11-22 14:45:00,76.4,76.47,76.4,76.46,10800.0,55.0426,55.093,55.0426,55.0858,10800.0
2006-11-22 14:50:00,76.46,76.46,76.43,76.43,400.0,55.0858,55.0858,55.0642,55.0642,400.0
2006-11-22 14:55:00,76.41,76.42,76.39,76.42,5300.0,55.0498,55.057,55.0354,55.057,5300.0
2006-11-22 15:00:00,76.42,76.45,76.41,76.42,6500.0,55.057,55.0786,55.0498,55.057,6500.0
2006-11-22 15:05:00,76.41,76.43,76.41,76.43,2500.0,55.0498,55.0642,55.0498,55.0642,2500.0
2006-11-22 15:10:00,76.4,76.4,76.4,76.4,2300.0,55.0426,55.0426,55.0426,55.0426,2300.0
2006-11-22 15:15:00,76.4,76.4,76.4,76.4,2000.0,55.0426,55.0426,55.0426,55.0426,2000.0
2006-11-22 15:20:00,76.39,76.39,76.38,76.38,1400.0,55.0354,55.0354,55.0282,55.0282,1400.0
2006-11-22 15:25:00,76.4,76.4,76.4,76.4,2200.0,55.0426,55.0426,55.0426,55.0426,2200.0
2006-11-22 15:30:00,76.39,76.4,76.38,76.4,8100.0,55.0354,55.0426,55.0282,55.0426,8100.0
2006-11-22 15:35:00,76.4,76.4,76.4,76.4,2000.0,55.0426,55.0426,55.0426,55.0426,2000.0
2006-11-22 15:40:00,76.4,76.4,76.39,76.39,3000.0,55.0426,55.0426,55.0354,55.0354,3000.0
2006-11-22 15:45:00,76.4,76.45,76.4,76.45,4500.0,55.0426,55.0786,55.0426,55.0786,4500.0
2006-11-22 15:50:00,76.46,76.46,76.46,76.46,200.0,55.0858,55.0858,55.0858,55.0858,200.0
2006-11-22 15:55:00,76.45,76.48,76.45,76.48,1600.0,55.0786,55.1002,55.0786,55.1002,1600.0
2006-11-22 16:00:00,76.48,76.48,76.48,76.48,0.0,55.1002,55.1002,55.1002,55.1002,0.0
2006-11-22 16:05:00,76.48,76.48,76.48,76.48,0.0,55.1002,55.1002,55.1002,55.1002,0.0
2006-11-22 16:10:00,76.48,76.48,76.48,76.48,0.0,55.1002,55.1002,55.1002,55.1002,0.0
2006-11-24 09:30:00,76.13,76.13,76.08,76.08,25600.0,54.8481,54.8481,54.8121,54.8121,25600.0
2006-11-24 09:35:00,76.09,76.09,76.09,76.09,100.0,54.8193,54.8193,54.8193,54.8193,100.0
2006-11-24 09:40:00,76.09,76.09,76.09,76.09,0.0,54.8193,54.8193,54.8193,54.8193,0.0
2006-11-24 09:45:00,76.09,76.09,76.09,76.09,0.0,54.8193,54.8193,54.8193,54.8193,0.0
2006-11-24 09:50:00,76.15,76.15,76.15,76.15,1200.0,54.8625,54.8625,54.8625,54.8625,1200.0
2006-11-24 09:55:00,76.18,76.18,76.18,76.18,600.0,54.8841,54.8841,54.8841,54.8841,600.0
2006-11-24 10:00:00,76.18,76.18,76.18,76.18,0.0,54.8841,54.8841,54.8841,54.8841,0.0
2006-11-24 10:05:00,76.23,76.23,76.23,76.23,300.0,54.9201,54.9201,54.9201,54.9201,300.0
2006-11-24 10:10:00,76.23,76.23,76.23,76.23,0.0,54.9201,54.9201,54.9201,54.9201,0.0
2006-11-24 10:15:00,76.18,76.22,76.18,76.22,900.0,54.8841,54.9129,54.8841,54.9129,900.0
2006-11-24 10:20:00,76.27,76.27,76.26,76.26,1000.0,54.949,54.949,54.9417,54.9417,1000.0
2006-11-24 10:25:00,76.26,76.26,76.26,76.26,0.0,54.9417,54.9417,54.9417,54.9417,0.0
2006-11-24 10:30:00,76.26,76.26,76.26,76.26,0.0,54.9417,54.9417,54.9417,54.9417,0.0
2006-11-24 10:35:00,76.31,76.31,76.31,76.31,300.0,54.9778,54.9778,54.9778,54.9778,300.0
2006-11-24 10:40:00,76.31,76.31,76.31,76.31,0.0,54.9778,54.9778,54.9778,54.9778,0.0
2006-11-24 10:45:00,76.34,76.34,76.34,76.34,400.0,54.9994,54.9994,54.9994,54.9994,400.0
2006-11-24 10:50:00,76.38,76.38,76.38,76.38,300.0,55.0282,55.0282,55.0282,55.0282,300.0
2006-11-24 10:55:00,76.38,76.38,76.38,76.38,0.0,55.0282,55.0282,55.0282,55.0282,0.0
2006-11-24 11:00:00,76.38,76.38,76.38,76.38,0.0,55.0282,55.0282,55.0282,55.0282,0.0
2006-11-24 11:05:00,76.37,76.37,76.37,76.37,300.0,55.021,55.021,55.021,55.021,300.0
2006-11-24 11:10:00,76.39,76.39,76.39,76.39,10000.0,55.0354,55.0354,55.0354,55.0354,10000.0
2006-11-24 11:15:00,76.39,76.39,76.39,76.39,0.0,55.0354,55.0354,55.0354,55.0354,0.0
2006-11-24 11:20:00,76.42,76.42,76.42,76.42,100.0,55.057,55.057,55.057,55.057,100.0
2006-11-24 11:25:00,76.43,76.43,76.4,76.4,1700.0,55.0642,55.0642,55.0426,55.0426,1700.0
2006-11-24 11:30:00,76.4,76.4,76.4,76.4,0.0,55.0426,55.0426,55.0426,55.0426,0.0
2006-11-24 11:35:00,76.4,76.4,76.4,76.4,0.0,55.0426,55.0426,55.0426,55.0426,0.0
2006-11-24 11:40:00,76.4,76.4,76.4,76.4,0.0,55.0426,55.0426,55.0426,55.0426,0.0
2006-11-24 11:45:00,76.31,76.31,76.31,76.31,100.0,54.9778,54.9778,54.9778,54.9778,100.0
2006-11-24 11:50:00,76.31,76.31,76.31,76.31,0.0,54.9778,54.9778,54.9778,54.9778,0.0
2006-11-24 11:55:00,76.32,76.32,76.31,76.32,1300.0,54.985,54.985,54.9778,54.985,1300.0
2006-11-24 12:00:00,76.32,76.32,76.32,76.32,0.0,54.985,54.985,54.985,54.985,0.0
2006-11-24 12:05:00,76.32,76.32,76.32,76.32,0.0,54.985,54.985,54.985,54.985,0.0
2006-11-24 12:10:00,76.32,76.32,76.32,76.32,600.0,54.985,54.985,54.985,54.985,600.0
2006-11-24 12:15:00,76.36,76.36,76.36,76.36,500.0,55.0138,55.0138,55.0138,55.0138,500.0
2006-11-24 12:20:00,76.34,76.34,76.31,76.32,1300.0,54.9994,54.9994,54.9778,54.985,1300.0
2006-11-24 12:25:00,76.33,76.35,76.33,76.35,800.0,54.9922,55.0066,54.9922,55.0066,800.0
2006-11-24 12:30:00,76.35,76.35,76.35,76.35,0.0,55.0066,55.0066,55.0066,55.0066,0.0
2006-11-24 12:35:00,76.35,76.35,76.35,76.35,0.0,55.0066,55.0066,55.0066,55.0066,0.0
2006-11-24 12:40:00,76.29,76.29,76.29,76.29,1200.0,54.9634,54.9634,54.9634,54.9634,1200.0
2006-11-24 12:45:00,76.29,76.3,76.25,76.25,2600.0,54.9634,54.9706,54.9345,54.9345,2600.0
2006-11-24 12:50:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 12:55:00,76.27,76.27,76.27,76.27,600.0,54.949,54.949,54.949,54.949,600.0
2006-11-24 13:00:00,76.25,76.25,76.25,76.25,9400.0,54.9345,54.9345,54.9345,54.9345,9400.0
2006-11-24 13:05:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 13:10:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 13:15:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 13:20:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 13:25:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 13:30:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 13:35:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 13:40:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 13:45:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 13:50:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 13:55:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:00:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:05:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:10:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:15:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:20:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:25:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:30:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:35:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:40:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:45:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:50:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 14:55:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:00:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:05:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:10:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:15:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:20:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:25:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:30:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:35:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:40:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:45:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:50:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-24 15:55:00,76.25,76.25,76.25,76.25,0.0,54.9345,54.9345,54.9345,54.9345,0.0
2006-11-27 09:30:00,76.25,76.25,76.1,76.1,25300.0,54.9345,54.9345,54.8265,54.8265,25300.0
2006-11-27 09:35:00,76.1,76.1,76.08,76.08,3000.0,54.8265,54.8265,54.8121,54.8121,3000.0
2006-11-27 09:40:00,76.17,76.17,76.17,76.17,200.0,54.8769,54.8769,54.8769,54.8769,200.0
2006-11-27 09:45:00,76.13,76.13,76.08,76.08,1500.0,54.8481,54.8481,54.8121,54.8121,1500.0
2006-11-27 09:50:00,76.06,76.07,76.0,76.0,26200.0,54.7977,54.8049,54.7544,54.7544,26200.0
2006-11-27 09:55:00,75.96,75.96,75.9,75.9,40000.0,54.7256,54.7256,54.6824,54.6824,40000.0
2006-11-27 10:00:00,75.87,75.87,75.83,75.83,1100.0,54.6608,54.6608,54.632,54.632,1100.0
2006-11-27 10:05:00,75.83,75.83,75.83,75.83,1300.0,54.632,54.632,54.632,54.632,1300.0
2006-11-27 10:10:00,75.81,75.81,75.73,75.73,4600.0,54.6175,54.6175,54.5599,54.5599,4600.0
2006-11-27 10:15:00,75.64,75.68,75.64,75.68,4400.0,54.4951,54.5239,54.4951,54.5239,4400.0
2006-11-27 10:20:00,75.7,75.73,75.7,75.72,1900.0,54.5383,54.5599,54.5383,54.5527,1900.0
2006-11-27 10:25:00,75.72,75.72,75.67,75.71,7400.0,54.5527,54.5527,54.5167,54.5455,7400.0
2006-11-27 10:30:00,75.7,75.73,75.7,75.72,5400.0,54.5383,54.5599,54.5383,54.5527,5400.0
2006-11-27 10:35:00,75.7,75.7,75.67,75.7,1300.0,54.5383,54.5383,54.5167,54.5383,1300.0
2006-11-27 10:40:00,75.66,75.66,75.64,75.65,900.0,54.5095,54.5095,54.4951,54.5023,900.0
2006-11-27 10:45:00,75.62,75.62,75.61,75.62,1100.0,54.4807,54.4807,54.4735,54.4807,1100.0
2006-11-27 10:50:00,75.67,75.69,75.65,75.65,2700.0,54.5167,54.5311,54.5023,54.5023,2700.0
2006-11-27 10:55:00,75.67,75.71,75.67,75.71,700.0,54.5167,54.5455,54.5167,54.5455,700.0
2006-11-27 11:00:00,75.7,75.7,75.67,75.67,500.0,54.5383,54.5383,54.5167,54.5167,500.0
2006-11-27 11:05:00,75.67,75.67,75.67,75.67,0.0,54.5167,54.5167,54.5167,54.5167,0.0
2006-11-27 11:10:00,75.68,75.68,75.5,75.5,3800.0,54.5239,54.5239,54.3942,54.3942,3800.0
2006-11-27 11:15:00,75.5,75.52,75.46,75.52,2500.0,54.3942,54.4086,54.3654,54.4086,2500.0
2006-11-27 11:20:00,75.51,75.53,75.5,75.5,1400.0,54.4014,54.4158,54.3942,54.3942,1400.0
2006-11-27 11:25:00,75.46,75.46,75.36,75.38,3400.0,54.3654,54.3654,54.2933,54.3077,3400.0
2006-11-27 11:30:00,75.4,75.43,75.4,75.43,1700.0,54.3222,54.3438,54.3222,54.3438,1700.0
2006-11-27 11:35:00,75.45,75.46,75.45,75.46,600.0,54.3582,54.3654,54.3582,54.3654,600.0
2006-11-27 11:40:00,75.48,75.48,75.43,75.44,1800.0,54.3798,54.3798,54.3438,54.351,1800.0
2006-11-27 11:45:00,75.41,75.43,75.4,75.43,2500.0,54.3294,54.3438,54.3222,54.3438,2500.0
2006-11-27 11:50:00,75.44,75.46,75.39,75.4,1500.0,54.351,54.3654,54.315,54.3222,1500.0
2006-11-27 11:55:00,75.41,75.41,75.41,75.41,600.0,54.3294,54.3294,54.3294,54.3294,600.0
2006-11-27 12:00:00,75.38,75.38,75.38,75.38,200.0,54.3077,54.3077,54.3077,54.3077,200.0
2006-11-27 12:05:00,75.38,75.38,75.38,75.38,0.0,54.3077,54.3077,54.3077,54.3077,0.0
2006-11-27 12:10:00,75.43,75.43,75.42,75.43,500.0,54.3438,54.3438,54.3366,54.3438,500.0
2006-11-27 12:15:00,75.43,75.43,75.43,75.43,0.0,54.3438,54.3438,54.3438,54.3438,0.0
2006-11-27 12:20:00,75.46,75.46,75.42,75.42,1100.0,54.3654,54.3654,54.3366,54.3366,1100.0
2006-11-27 12:25:00,75.45,75.45,75.44,75.44,800.0,54.3582,54.3582,54.351,54.351,800.0
2006-11-27 12:30:00,75.42,75.42,75.31,75.33,2000.0,54.3366,54.3366,54.2573,54.2717,2000.0
2006-11-27 12:35:00,75.32,75.33,75.32,75.33,600.0,54.2645,54.2717,54.2645,54.2717,600.0
2006-11-27 12:40:00,75.29,75.32,75.29,75.32,400.0,54.2429,54.2645,54.2429,54.2645,400.0
2006-11-27 12:45:00,75.28,75.3,75.26,75.28,34800.0,54.2357,54.2501,54.2213,54.2357,34800.0
2006-11-27 12:50:00,75.31,75.32,75.25,75.25,4200.0,54.2573,54.2645,54.2141,54.2141,4200.0
2006-11-27 12:55:00,75.27,75.29,75.25,75.25,900.0,54.2285,54.2429,54.2141,54.2141,900.0
2006-11-27 13:00:00,75.25,75.25,75.18,75.18,2400.0,54.2141,54.2141,54.1637,54.1637,2400.0
2006-11-27 13:05:00,75.23,75.24,75.22,75.24,600.0,54.1997,54.2069,54.1925,54.2069,600.0
2006-11-27 13:10:00,75.25,75.25,75.23,75.25,1000.0,54.2141,54.2141,54.1997,54.2141,1000.0
2006-11-27 13:15:00,75.24,75.26,75.2,75.23,6100.0,54.2069,54.2213,54.1781,54.1997,6100.0
2006-11-27 13:20:00,75.19,75.22,75.17,75.22,4500.0,54.1709,54.1925,54.1565,54.1925,4500.0
2006-11-27 13:25:00,75.22,75.31,75.2,75.31,7400.0,54.1925,54.2573,54.1781,54.2573,7400.0
2006-11-27 13:30:00,75.31,75.35,75.26,75.32,7800.0,54.2573,54.2861,54.2213,54.2645,7800.0
2006-11-27 13:35:00,75.31,75.31,75.21,75.22,65000.0,54.2573,54.2573,54.1853,54.1925,65000.0
2006-11-27 13:40:00,75.23,75.33,75.23,75.33,22000.0,54.1997,54.2717,54.1997,54.2717,22000.0
2006-11-27 13:45:00,75.33,75.33,75.33,75.33,300.0,54.2717,54.2717,54.2717,54.2717,300.0
2006-11-27 13:50:00,75.3,75.3,75.3,75.3,500.0,54.2501,54.2501,54.2501,54.2501,500.0
2006-11-27 13:55:00,75.31,75.31,75.31,75.31,200.0,54.2573,54.2573,54.2573,54.2573,200.0
2006-11-27 14:00:00,75.32,75.33,75.31,75.33,2500.0,54.2645,54.2717,54.2573,54.2717,2500.0
2006-11-27 14:05:00,75.3,75.3,75.24,75.24,4400.0,54.2501,54.2501,54.2069,54.2069,4400.0
2006-11-27 14:10:00,75.19,75.19,75.18,75.18,1200.0,54.1709,54.1709,54.1637,54.1637,1200.0
2006-11-27 14:15:00,75.21,75.21,75.18,75.21,400.0,54.1853,54.1853,54.1637,54.1853,400.0
2006-11-27 14:20:00,75.16,75.16,75.15,75.15,4400.0,54.1492,54.1492,54.142,54.142,4400.0
2006-11-27 14:25:00,75.16,75.18,75.16,75.18,1800.0,54.1492,54.1637,54.1492,54.1637,1800.0
2006-11-27 14:30:00,75.22,75.26,75.22,75.23,4000.0,54.1925,54.2213,54.1925,54.1997,4000.0
2006-11-27 14:35:00,75.21,75.25,75.21,75.24,400.0,54.1853,54.2141,54.1853,54.2069,400.0
2006-11-27 14:40:00,75.24,75.24,75.24,75.24,500.0,54.2069,54.2069,54.2069,54.2069,500.0
2006-11-27 14:45:00,75.23,75.23,75.21,75.21,700.0,54.1997,54.1997,54.1853,54.1853,700.0
2006-11-27 14:50:00,75.21,75.21,75.21,75.21,0.0,54.1853,54.1853,54.1853,54.1853,0.0
2006-11-27 14:55:00,75.18,75.18,75.14,75.15,9100.0,54.1637,54.1637,54.1348,54.142,9100.0
2006-11-27 15:00:00,75.14,75.15,75.14,75.14,600.0,54.1348,54.142,54.1348,54.1348,600.0
2006-11-27 15:05:00,75.15,75.15,75.12,75.14,3400.0,54.142,54.142,54.1204,54.1348,3400.0
2006-11-27 15:10:00,75.11,75.13,75.11,75.13,300.0,54.1132,54.1276,54.1132,54.1276,300.0
2006-11-27 15:15:00,75.15,75.15,75.11,75.11,1100.0,54.142,54.142,54.1132,54.1132,1100.0
2006-11-27 15:20:00,75.12,75.16,75.11,75.16,2700.0,54.1204,54.1492,54.1132,54.1492,2700.0
2006-11-27 15:25:00,75.16,75.16,75.15,75.15,300.0,54.1492,54.1492,54.142,54.142,300.0
2006-11-27 15:30:00,75.2,75.21,75.18,75.21,2400.0,54.1781,54.1853,54.1637,54.1853,2400.0
2006-11-27 15:35:00,75.2,75.22,75.2,75.21,1700.0,54.1781,54.1925,54.1781,54.1853,1700.0
2006-11-27 15:40:00,75.2,75.2,75.19,75.19,1100.0,54.1781,54.1781,54.1709,54.1709,1100.0
2006-11-27 15:45:00,75.15,75.16,75.11,75.15,15900.0,54.142,54.1492,54.1132,54.142,15900.0
2006-11-27 15:50:00,75.17,75.17,75.17,75.17,1000.0,54.1565,54.1565,54.1565,54.1565,1000.0
2006-11-27 15:55:00,75.17,75.17,75.16,75.16,5400.0,54.1565,54.1565,54.1492,54.1492,5400.0
2006-11-27 16:00:00,75.09,75.09,75.09,75.09,1700.0,54.0988,54.0988,54.0988,54.0988,1700.0
2006-11-27 16:05:00,75.11,75.11,75.11,75.11,1200.0,54.1132,54.1132,54.1132,54.1132,1200.0
2006-11-27 16:10:00,75.11,75.11,75.11,75.11,0.0,54.1132,54.1132,54.1132,54.1132,0.0
2006-11-28 09:30:00,75.06,75.1,75.01,75.01,17100.0,54.0772,54.106,54.0412,54.0412,17100.0
2006-11-28 09:35:00,75.01,75.01,74.98,74.98,3500.0,54.0412,54.0412,54.0196,54.0196,3500.0
2006-11-28 09:40:00,74.97,74.97,74.91,74.95,1000.0,54.0124,54.0124,53.9691,53.998,1000.0
2006-11-28 09:45:00,74.93,74.96,74.92,74.94,1700.0,53.9835,54.0052,53.9763,53.9907,1700.0
2006-11-28 09:50:00,75.0,75.01,74.98,74.98,1100.0,54.034,54.0412,54.0196,54.0196,1100.0
2006-11-28 09:55:00,75.0,75.04,74.99,75.04,4600.0,54.034,54.0628,54.0268,54.0628,4600.0
2006-11-28 10:00:00,75.04,75.21,75.0,75.2,4300.0,54.0628,54.1853,54.034,54.1781,4300.0
2006-11-28 10:05:00,75.2,75.2,75.05,75.08,4300.0,54.1781,54.1781,54.07,54.0916,4300.0
2006-11-28 10:10:00,75.03,75.03,74.96,74.99,21300.0,54.0556,54.0556,54.0052,54.0268,21300.0
2006-11-28 10:15:00,74.99,75.04,74.98,75.02,4500.0,54.0268,54.0628,54.0196,54.0484,4500.0
2006-11-28 10:20:00,75.01,75.22,75.01,75.22,12300.0,54.0412,54.1925,54.0412,54.1925,12300.0
2006-11-28 10:25:00,75.25,75.31,75.2,75.3,9000.0,54.2141,54.2573,54.1781,54.2501,9000.0
2006-11-28 10:30:00,75.29,75.34,75.25,75.34,3000.0,54.2429,54.2789,54.2141,54.2789,3000.0
2006-11-28 10:35:00,75.37,75.39,75.34,75.39,900.0,54.3005,54.315,54.2789,54.315,900.0
2006-11-28 10:40:00,75.36,75.38,75.35,75.36,4800.0,54.2933,54.3077,54.2861,54.2933,4800.0
2006-11-28 10:45:00,75.38,75.38,75.38,75.38,100.0,54.3077,54.3077,54.3077,54.3077,100.0
2006-11-28 10:50:00,75.37,75.37,75.3,75.3,18000.0,54.3005,54.3005,54.2501,54.2501,18000.0
2006-11-28 10:55:00,75.3,75.31,75.28,75.28,2200.0,54.2501,54.2573,54.2357,54.2357,2200.0
2006-11-28 11:00:00,75.35,75.37,75.35,75.37,10800.0,54.2861,54.3005,54.2861,54.3005,10800.0
2006-11-28 11:05:00,75.31,75.31,75.28,75.29,6500.0,54.2573,54.2573,54.2357,54.2429,6500.0
2006-11-28 11:10:00,75.3,75.31,75.28,75.29,15000.0,54.2501,54.2573,54.2357,54.2429,15000.0
2006-11-28 11:15:00,75.3,75.3,75.29,75.29,500.0,54.2501,54.2501,54.2429,54.2429,500.0
2006-11-28 11:20:00,75.31,75.33,75.31,75.32,400.0,54.2573,54.2717,54.2573,54.2645,400.0
2006-11-28 11:25:00,75.35,75.35,75.27,75.27,4000.0,54.2861,54.2861,54.2285,54.2285,4000.0
2006-11-28 11:30:00,75.27,75.27,75.27,75.27,0.0,54.2285,54.2285,54.2285,54.2285,0.0
2006-11-28 11:35:00,75.35,75.37,75.34,75.37,1400.0,54.2861,54.3005,54.2789,54.3005,1400.0
2006-11-28 11:40:00,75.41,75.41,75.32,75.32,1000.0,54.3294,54.3294,54.2645,54.2645,1000.0
2006-11-28 11:45:00,75.32,75.32,75.31,75.31,400.0,54.2645,54.2645,54.2573,54.2573,400.0
2006-11-28 11:50:00,75.29,75.29,75.27,75.28,2200.0,54.2429,54.2429,54.2285,54.2357,2200.0
2006-11-28 11:55:00,75.29,75.3,75.22,75.24,6100.0,54.2429,54.2501,54.1925,54.2069,6100.0
2006-11-28 12:00:00,75.25,75.25,75.22,75.24,2800.0,54.2141,54.2141,54.1925,54.2069,2800.0
2006-11-28 12:05:00,75.28,75.32,75.28,75.32,800.0,54.2357,54.2645,54.2357,54.2645,800.0
2006-11-28 12:10:00,75.32,75.32,75.32,75.32,0.0,54.2645,54.2645,54.2645,54.2645,0.0
2006-11-28 12:15:00,75.33,75.33,75.32,75.32,200.0,54.2717,54.2717,54.2645,54.2645,200.0
2006-11-28 12:20:00,75.29,75.29,75.29,75.29,200.0,54.2429,54.2429,54.2429,54.2429,200.0
2006-11-28 12:25:00,75.29,75.33,75.29,75.31,700.0,54.2429,54.2717,54.2429,54.2573,700.0
2006-11-28 12:30:00,75.28,75.28,75.19,75.19,2400.0,54.2357,54.2357,54.1709,54.1709,2400.0
2006-11-28 12:35:00,75.17,75.17,75.17,75.17,200.0,54.1565,54.1565,54.1565,54.1565,200.0
2006-11-28 12:40:00,75.22,75.22,75.17,75.17,700.0,54.1925,54.1925,54.1565,54.1565,700.0
2006-11-28 12:45:00,75.14,75.17,75.14,75.17,300.0,54.1348,54.1565,54.1348,54.1565,300.0
2006-11-28 12:50:00,75.19,75.19,75.17,75.17,300.0,54.1709,54.1709,54.1565,54.1565,300.0
2006-11-28 12:55:00,75.21,75.21,75.18,75.18,300.0,54.1853,54.1853,54.1637,54.1637,300.0
2006-11-28 13:00:00,75.19,75.28,75.19,75.28,400.0,54.1709,54.2357,54.1709,54.2357,400.0
2006-11-28 13:05:00,75.36,75.36,75.31,75.31,2000.0,54.2933,54.2933,54.2573,54.2573,2000.0
2006-11-28 13:10:00,75.31,75.31,75.31,75.31,100.0,54.2573,54.2573,54.2573,54.2573,100.0
2006-11-28 13:15:00,75.28,75.28,75.16,75.16,1300.0,54.2357,54.2357,54.1492,54.1492,1300.0
2006-11-28 13:20:00,75.17,75.17,75.13,75.13,400.0,54.1565,54.1565,54.1276,54.1276,400.0
2006-11-28 13:25:00,75.13,75.13,75.09,75.09,600.0,54.1276,54.1276,54.0988,54.0988,600.0
2006-11-28 13:30:00,75.09,75.09,75.09,75.09,0.0,54.0988,54.0988,54.0988,54.0988,0.0
2006-11-28 13:35:00,75.17,75.2,75.15,75.16,2300.0,54.1565,54.1781,54.142,54.1492,2300.0
2006-11-28 13:40:00,75.16,75.16,75.16,75.16,0.0,54.1492,54.1492,54.1492,54.1492,0.0
2006-11-28 13:45:00,75.24,75.24,75.17,75.2,2900.0,54.2069,54.2069,54.1565,54.1781,2900.0
2006-11-28 13:50:00,75.19,75.2,75.18,75.2,1100.0,54.1709,54.1781,54.1637,54.1781,1100.0
2006-11-28 13:55:00,75.19,75.2,75.19,75.19,1000.0,54.1709,54.1781,54.1709,54.1709,1000.0
2006-11-28 14:00:00,75.19,75.19,75.16,75.16,2200.0,54.1709,54.1709,54.1492,54.1492,2200.0
2006-11-28 14:05:00,75.17,75.2,75.17,75.2,600.0,54.1565,54.1781,54.1565,54.1781,600.0
2006-11-28 14:10:00,75.23,75.23,75.22,75.22,200.0,54.1997,54.1997,54.1925,54.1925,200.0
2006-11-28 14:15:00,75.21,75.22,75.19,75.2,2000.0,54.1853,54.1925,54.1709,54.1781,2000.0
2006-11-28 14:20:00,75.19,75.26,75.19,75.26,400.0,54.1709,54.2213,54.1709,54.2213,400.0
2006-11-28 14:25:00,75.28,75.28,75.28,75.28,200.0,54.2357,54.2357,54.2357,54.2357,200.0
2006-11-28 14:30:00,75.29,75.31,75.29,75.31,200.0,54.2429,54.2573,54.2429,54.2573,200.0
2006-11-28 14:35:00,75.31,75.31,75.31,75.31,600.0,54.2573,54.2573,54.2573,54.2573,600.0
2006-11-28 14:40:00,75.28,75.29,75.26,75.29,1800.0,54.2357,54.2429,54.2213,54.2429,1800.0
2006-11-28 14:45:00,75.29,75.29,75.29,75.29,100.0,54.2429,54.2429,54.2429,54.2429,100.0
2006-11-28 14:50:00,75.25,75.25,75.25,75.25,200.0,54.2141,54.2141,54.2141,54.2141,200.0
2006-11-28 14:55:00,75.29,75.29,75.29,75.29,100.0,54.2429,54.2429,54.2429,54.2429,100.0
2006-11-28 15:00:00,75.26,75.29,75.26,75.29,700.0,54.2213,54.2429,54.2213,54.2429,700.0
2006-11-28 15:05:00,75.28,75.28,75.26,75.26,3000.0,54.2357,54.2357,54.2213,54.2213,3000.0
2006-11-28 15:10:00,75.36,75.36,75.36,75.36,900.0,54.2933,54.2933,54.2933,54.2933,900.0
2006-11-28 15:15:00,75.37,75.4,75.37,75.4,500.0,54.3005,54.3222,54.3005,54.3222,500.0
2006-11-28 15:20:00,75.46,75.46,75.44,75.44,600.0,54.3654,54.3654,54.351,54.351,600.0
2006-11-28 15:25:00,75.41,75.41,75.41,75.41,400.0,54.3294,54.3294,54.3294,54.3294,400.0
2006-11-28 15:30:00,75.39,75.43,75.39,75.43,1000.0,54.315,54.3438,54.315,54.3438,1000.0
2006-11-28 15:35:00,75.45,75.47,75.44,75.47,1800.0,54.3582,54.3726,54.351,54.3726,1800.0
2006-11-28 15:40:00,75.45,75.45,75.45,75.45,900.0,54.3582,54.3582,54.3582,54.3582,900.0
2006-11-28 15:45:00,75.41,75.43,75.41,75.43,500.0,54.3294,54.3438,54.3294,54.3438,500.0
2006-11-28 15:50:00,75.43,75.43,75.4,75.4,17400.0,54.3438,54.3438,54.3222,54.3222,17400.0
2006-11-28 15:55:00,75.4,75.4,75.4,75.4,10100.0,54.3222,54.3222,54.3222,54.3222,10100.0
2006-11-28 16:00:00,75.4,75.4,75.4,75.4,0.0,54.3222,54.3222,54.3222,54.3222,0.0
2006-11-28 16:05:00,75.4,75.4,75.4,75.4,0.0,54.3222,54.3222,54.3222,54.3222,0.0
2006-11-28 16:10:00,75.36,75.36,75.36,75.36,200.0,54.2933,54.2933,54.2933,54.2933,200.0
2006-11-29 09:30:00,75.7,75.7,75.7,75.7,3500.0,54.5383,54.5383,54.5383,54.5383,3500.0
2006-11-29 09:35:00,75.74,75.77,75.74,75.77,3200.0,54.5671,54.5887,54.5671,54.5887,3200.0
2006-11-29 09:40:00,75.68,75.76,75.68,75.71,1900.0,54.5239,54.5815,54.5239,54.5455,1900.0
2006-11-29 09:45:00,75.74,75.85,75.74,75.83,2700.0,54.5671,54.6464,54.5671,54.632,2700.0
2006-11-29 09:50:00,75.75,75.77,75.75,75.77,2700.0,54.5743,54.5887,54.5743,54.5887,2700.0
2006-11-29 09:55:00,75.79,75.79,75.79,75.79,3700.0,54.6031,54.6031,54.6031,54.6031,3700.0
2006-11-29 10:00:00,75.8,75.8,75.73,75.78,7700.0,54.6103,54.6103,54.5599,54.5959,7700.0
2006-11-29 10:05:00,75.82,75.94,75.82,75.94,8100.0,54.6247,54.7112,54.6247,54.7112,8100.0
2006-11-29 10:10:00,75.95,75.98,75.95,75.96,4500.0,54.7184,54.74,54.7184,54.7256,4500.0
2006-11-29 10:15:00,75.96,75.96,75.94,75.96,3100.0,54.7256,54.7256,54.7112,54.7256,3100.0
2006-11-29 10:20:00,75.96,75.96,75.95,75.95,1400.0,54.7256,54.7256,54.7184,54.7184,1400.0
2006-11-29 10:25:00,75.96,75.96,75.96,75.96,500.0,54.7256,54.7256,54.7256,54.7256,500.0
2006-11-29 10:30:00,75.96,75.96,75.91,75.91,400.0,54.7256,54.7256,54.6896,54.6896,400.0
2006-11-29 10:35:00,75.9,75.91,75.9,75.91,1100.0,54.6824,54.6896,54.6824,54.6896,1100.0
2006-11-29 10:40:00,75.88,75.9,75.88,75.9,600.0,54.668,54.6824,54.668,54.6824,600.0
2006-11-29 10:45:00,75.88,75.93,75.88,75.93,6500.0,54.668,54.704,54.668,54.704,6500.0
2006-11-29 10:50:00,75.92,75.92,75.91,75.91,600.0,54.6968,54.6968,54.6896,54.6896,600.0
2006-11-29 10:55:00,75.89,75.89,75.88,75.89,2700.0,54.6752,54.6752,54.668,54.6752,2700.0
2006-11-29 11:00:00,75.94,76.05,75.94,76.05,2900.0,54.7112,54.7905,54.7112,54.7905,2900.0
2006-11-29 11:05:00,76.07,76.1,76.07,76.08,2400.0,54.8049,54.8265,54.8049,54.8121,2400.0
2006-11-29 11:10:00,76.11,76.11,76.1,76.1,1800.0,54.8337,54.8337,54.8265,54.8265,1800.0
2006-11-29 11:15:00,76.1,76.1,76.1,76.1,0.0,54.8265,54.8265,54.8265,54.8265,0.0
2006-11-29 11:20:00,76.1,76.1,76.1,76.1,800.0,54.8265,54.8265,54.8265,54.8265,800.0
2006-11-29 11:25:00,76.07,76.07,76.07,76.07,500.0,54.8049,54.8049,54.8049,54.8049,500.0
2006-11-29 11:30:00,76.07,76.07,76.07,76.07,900.0,54.8049,54.8049,54.8049,54.8049,900.0
2006-11-29 11:35:00,76.08,76.08,76.06,76.06,3100.0,54.8121,54.8121,54.7977,54.7977,3100.0
2006-11-29 11:40:00,76.07,76.08,76.07,76.08,300.0,54.8049,54.8121,54.8049,54.8121,300.0
2006-11-29 11:45:00,76.07,76.07,76.02,76.04,2000.0,54.8049,54.8049,54.7688,54.7832,2000.0
2006-11-29 11:50:00,76.04,76.08,76.04,76.08,1100.0,54.7832,54.8121,54.7832,54.8121,1100.0
2006-11-29 11:55:00,76.05,76.05,76.05,76.05,100.0,54.7905,54.7905,54.7905,54.7905,100.0
2006-11-29 12:00:00,76.07,76.07,76.07,76.07,1500.0,54.8049,54.8049,54.8049,54.8049,1500.0
2006-11-29 12:05:00,76.07,76.07,76.07,76.07,0.0,54.8049,54.8049,54.8049,54.8049,0.0
2006-11-29 12:10:00,76.06,76.06,76.06,76.06,100.0,54.7977,54.7977,54.7977,54.7977,100.0
2006-11-29 12:15:00,76.06,76.06,76.06,76.06,0.0,54.7977,54.7977,54.7977,54.7977,0.0
2006-11-29 12:20:00,76.07,76.07,76.05,76.05,1100.0,54.8049,54.8049,54.7905,54.7905,1100.0
2006-11-29 12:25:00,76.02,76.02,76.0,76.0,2900.0,54.7688,54.7688,54.7544,54.7544,2900.0
2006-11-29 12:30:00,75.97,75.99,75.97,75.99,18300.0,54.7328,54.7472,54.7328,54.7472,18300.0
2006-11-29 12:35:00,75.98,76.01,75.97,76.01,44600.0,54.74,54.7616,54.7328,54.7616,44600.0
2006-11-29 12:40:00,76.01,76.01,76.01,76.01,0.0,54.7616,54.7616,54.7616,54.7616,0.0
2006-11-29 12:45:00,76.01,76.01,76.01,76.01,0.0,54.7616,54.7616,54.7616,54.7616,0.0
2006-11-29 12:50:00,76.05,76.05,76.05,76.05,200.0,54.7905,54.7905,54.7905,54.7905,200.0
2006-11-29 12:55:00,76.0,76.0,76.0,76.0,200.0,54.7544,54.7544,54.7544,54.7544,200.0
2006-11-29 13:00:00,75.96,75.96,75.94,75.94,400.0,54.7256,54.7256,54.7112,54.7112,400.0
2006-11-29 13:05:00,75.94,75.94,75.94,75.94,0.0,54.7112,54.7112,54.7112,54.7112,0.0
2006-11-29 13:10:00,75.92,75.92,75.89,75.89,1200.0,54.6968,54.6968,54.6752,54.6752,1200.0
2006-11-29 13:15:00,75.91,75.91,75.91,75.91,500.0,54.6896,54.6896,54.6896,54.6896,500.0
2006-11-29 13:20:00,75.91,75.91,75.91,75.91,0.0,54.6896,54.6896,54.6896,54.6896,0.0
2006-11-29 13:25:00,75.9,75.9,75.81,75.81,600.0,54.6824,54.6824,54.6175,54.6175,600.0
2006-11-29 13:30:00,75.72,75.72,75.71,75.71,700.0,54.5527,54.5527,54.5455,54.5455,700.0
2006-11-29 13:35:00,75.71,75.71,75.71,75.71,0.0,54.5455,54.5455,54.5455,54.5455,0.0
2006-11-29 13:40:00,75.77,75.77,75.77,75.77,100.0,54.5887,54.5887,54.5887,54.5887,100.0
2006-11-29 13:45:00,75.79,75.86,75.79,75.86,2800.0,54.6031,54.6536,54.6031,54.6536,2800.0
2006-11-29 13:50:00,75.8,75.8,75.8,75.8,100.0,54.6103,54.6103,54.6103,54.6103,100.0
2006-11-29 13:55:00,75.85,75.87,75.85,75.85,1000.0,54.6464,54.6608,54.6464,54.6464,1000.0
2006-11-29 14:00:00,75.88,75.88,75.84,75.86,4200.0,54.668,54.668,54.6392,54.6536,4200.0
2006-11-29 14:05:00,75.84,75.86,75.84,75.85,300.0,54.6392,54.6536,54.6392,54.6464,300.0
2006-11-29 14:10:00,75.91,75.91,75.85,75.87,1700.0,54.6896,54.6896,54.6464,54.6608,1700.0
2006-11-29 14:15:00,75.85,75.85,75.82,75.84,1500.0,54.6464,54.6464,54.6247,54.6392,1500.0
2006-11-29 14:20:00,75.86,75.86,75.85,75.86,500.0,54.6536,54.6536,54.6464,54.6536,500.0
2006-11-29 14:25:00,75.86,75.86,75.86,75.86,0.0,54.6536,54.6536,54.6536,54.6536,0.0
2006-11-29 14:30:00,75.78,75.8,75.78,75.8,200.0,54.5959,54.6103,54.5959,54.6103,200.0
2006-11-29 14:35:00,75.9,75.93,75.9,75.93,1400.0,54.6824,54.704,54.6824,54.704,1400.0
2006-11-29 14:40:00,75.94,75.95,75.94,75.95,400.0,54.7112,54.7184,54.7112,54.7184,400.0
2006-11-29 14:45:00,75.97,75.98,75.96,75.98,1400.0,54.7328,54.74,54.7256,54.74,1400.0
2006-11-29 14:50:00,75.98,76.06,75.98,76.06,600.0,54.74,54.7977,54.74,54.7977,600.0
2006-11-29 14:55:00,76.06,76.06,76.06,76.06,0.0,54.7977,54.7977,54.7977,54.7977,0.0
2006-11-29 15:00:00,76.06,76.06,76.06,76.06,200.0,54.7977,54.7977,54.7977,54.7977,200.0
2006-11-29 15:05:00,76.09,76.1,76.08,76.08,1700.0,54.8193,54.8265,54.8121,54.8121,1700.0
2006-11-29 15:10:00,76.11,76.15,76.11,76.15,1000.0,54.8337,54.8625,54.8337,54.8625,1000.0
2006-11-29 15:15:00,76.09,76.09,76.09,76.09,100.0,54.8193,54.8193,54.8193,54.8193,100.0
2006-11-29 15:20:00,76.09,76.09,76.09,76.09,0.0,54.8193,54.8193,54.8193,54.8193,0.0
2006-11-29 15:25:00,76.08,76.08,76.08,76.08,100.0,54.8121,54.8121,54.8121,54.8121,100.0
2006-11-29 15:30:00,76.08,76.13,76.08,76.13,200.0,54.8121,54.8481,54.8121,54.8481,200.0
2006-11-29 15:35:00,76.15,76.17,76.15,76.17,300.0,54.8625,54.8769,54.8625,54.8769,300.0
2006-11-29 15:40:00,76.22,76.22,76.17,76.19,4000.0,54.9129,54.9129,54.8769,54.8913,4000.0
2006-11-29 15:45:00,76.16,76.17,76.14,76.14,2700.0,54.8697,54.8769,54.8553,54.8553,2700.0
2006-11-29 15:50:00,76.14,76.14,76.14,76.14,1000.0,54.8553,54.8553,54.8553,54.8553,1000.0
2006-11-29 15:55:00,76.15,76.15,76.15,76.15,100.0,54.8625,54.8625,54.8625,54.8625,100.0
2006-11-29 16:00:00,76.12,76.16,76.12,76.16,3300.0,54.8409,54.8697,54.8409,54.8697,3300.0
2006-11-29 16:05:00,76.16,76.16,76.16,76.16,0.0,54.8697,54.8697,54.8697,54.8697,0.0
2006-11-29 16:10:00,76.16,76.16,76.16,76.16,0.0,54.8697,54.8697,54.8697,54.8697,0.0
2006-11-30 09:30:00,76.22,76.25,76.22,76.25,1600.0,54.9129,54.9345,54.9129,54.9345,1600.0
2006-11-30 09:35:00,76.29,76.29,76.29,76.29,800.0,54.9634,54.9634,54.9634,54.9634,800.0
2006-11-30 09:40:00,76.29,76.29,76.29,76.29,0.0,54.9634,54.9634,54.9634,54.9634,0.0
2006-11-30 09:45:00,76.11,76.11,76.05,76.05,200.0,54.8337,54.8337,54.7905,54.7905,200.0
2006-11-30 09:50:00,76.05,76.05,76.05,76.05,0.0,54.7905,54.7905,54.7905,54.7905,0.0
2006-11-30 09:55:00,76.27,76.3,76.17,76.22,2300.0,54.949,54.9706,54.8769,54.9129,2300.0
2006-11-30 10:00:00,76.21,76.21,75.9,75.9,3300.0,54.9057,54.9057,54.6824,54.6824,3300.0
2006-11-30 10:05:00,75.91,75.96,75.91,75.96,800.0,54.6896,54.7256,54.6896,54.7256,800.0
2006-11-30 10:10:00,75.97,76.02,75.97,76.0,800.0,54.7328,54.7688,54.7328,54.7544,800.0
2006-11-30 10:15:00,75.92,75.99,75.92,75.94,1200.0,54.6968,54.7472,54.6968,54.7112,1200.0
2006-11-30 10:20:00,75.93,75.95,75.86,75.86,1700.0,54.704,54.7184,54.6536,54.6536,1700.0
2006-11-30 10:25:00,75.88,75.95,75.88,75.92,25800.0,54.668,54.7184,54.668,54.6968,25800.0
2006-11-30 10:30:00,75.97,75.98,75.97,75.98,1200.0,54.7328,54.74,54.7328,54.74,1200.0
2006-11-30 10:35:00,75.9,75.95,75.9,75.95,300.0,54.6824,54.7184,54.6824,54.7184,300.0
2006-11-30 10:40:00,76.04,76.04,76.04,76.04,1100.0,54.7832,54.7832,54.7832,54.7832,1100.0
2006-11-30 10:45:00,76.0,76.04,76.0,76.0,1700.0,54.7544,54.7832,54.7544,54.7544,1700.0
2006-11-30 10:50:00,76.07,76.1,76.07,76.1,800.0,54.8049,54.8265,54.8049,54.8265,800.0
2006-11-30 10:55:00,76.09,76.09,76.05,76.05,2100.0,54.8193,54.8193,54.7905,54.7905,2100.0
2006-11-30 11:00:00,76.04,76.08,76.01,76.01,7300.0,54.7832,54.8121,54.7616,54.7616,7300.0
2006-11-30 11:05:00,76.01,76.06,76.01,76.02,2000.0,54.7616,54.7977,54.7616,54.7688,2000.0
2006-11-30 11:10:00,76.04,76.04,75.97,75.99,1100.0,54.7832,54.7832,54.7328,54.7472,1100.0
2006-11-30 11:15:00,75.99,76.0,75.95,75.95,2200.0,54.7472,54.7544,54.7184,54.7184,2200.0
2006-11-30 11:20:00,75.95,75.95,75.88,75.89,1900.0,54.7184,54.7184,54.668,54.6752,1900.0
2006-11-30 11:25:00,75.9,75.96,75.88,75.96,2100.0,54.6824,54.7256,54.668,54.7256,2100.0
2006-11-30 11:30:00,75.98,75.98,75.94,75.94,13000.0,54.74,54.74,54.7112,54.7112,13000.0
2006-11-30 11:35:00,75.94,75.94,75.91,75.94,500.0,54.7112,54.7112,54.6896,54.7112,500.0
2006-11-30 11:40:00,75.94,75.95,75.88,75.91,2600.0,54.7112,54.7184,54.668,54.6896,2600.0
2006-11-30 11:45:00,75.91,75.92,75.9,75.92,1400.0,54.6896,54.6968,54.6824,54.6968,1400.0
2006-11-30 11:50:00,75.9,75.9,75.9,75.9,500.0,54.6824,54.6824,54.6824,54.6824,500.0
2006-11-30 11:55:00,75.96,75.98,75.95,75.95,1000.0,54.7256,54.74,54.7184,54.7184,1000.0
2006-11-30 12:00:00,75.96,76.0,75.96,75.98,2500.0,54.7256,54.7544,54.7256,54.74,2500.0
2006-11-30 12:05:00,75.98,76.0,75.98,75.98,1200.0,54.74,54.7544,54.74,54.74,1200.0
2006-11-30 12:10:00,75.98,76.0,75.98,76.0,1100.0,54.74,54.7544,54.74,54.7544,1100.0
2006-11-30 12:15:00,76.03,76.04,76.01,76.02,2500.0,54.776,54.7832,54.7616,54.7688,2500.0
2006-11-30 12:20:00,76.04,76.04,76.04,76.04,100.0,54.7832,54.7832,54.7832,54.7832,100.0
2006-11-30 12:25:00,76.03,76.06,76.03,76.06,600.0,54.776,54.7977,54.776,54.7977,600.0
2006-11-30 12:30:00,76.08,76.13,76.08,76.13,5000.0,54.8121,54.8481,54.8121,54.8481,5000.0
2006-11-30 12:35:00,76.13,76.13,76.06,76.07,5800.0,54.8481,54.8481,54.7977,54.8049,5800.0
2006-11-30 12:40:00,76.08,76.08,76.06,76.07,4800.0,54.8121,54.8121,54.7977,54.8049,4800.0
2006-11-30 12:45:00,76.06,76.06,76.06,76.06,600.0,54.7977,54.7977,54.7977,54.7977,600.0
2006-11-30 12:50:00,76.1,76.1,76.09,76.1,400.0,54.8265,54.8265,54.8193,54.8265,400.0
2006-11-30 12:55:00,76.12,76.12,76.07,76.07,2200.0,54.8409,54.8409,54.8049,54.8049,2200.0
2006-11-30 13:00:00,76.07,76.08,76.07,76.08,200.0,54.8049,54.8121,54.8049,54.8121,200.0
2006-11-30 13:05:00,76.06,76.07,76.06,76.07,600.0,54.7977,54.8049,54.7977,54.8049,600.0
2006-11-30 13:10:00,76.08,76.14,76.08,76.14,1400.0,54.8121,54.8553,54.8121,54.8553,1400.0
2006-11-30 13:15:00,76.23,76.23,76.2,76.21,1500.0,54.9201,54.9201,54.8985,54.9057,1500.0
2006-11-30 13:20:00,76.21,76.23,76.19,76.19,1800.0,54.9057,54.9201,54.8913,54.8913,1800.0
2006-11-30 13:25:00,76.22,76.33,76.22,76.33,1400.0,54.9129,54.9922,54.9129,54.9922,1400.0
2006-11-30 13:30:00,76.3,76.3,76.26,76.27,3500.0,54.9706,54.9706,54.9417,54.949,3500.0
2006-11-30 13:35:00,76.25,76.27,76.22,76.22,2600.0,54.9345,54.949,54.9129,54.9129,2600.0
2006-11-30 13:40:00,76.25,76.27,76.22,76.22,4800.0,54.9345,54.949,54.9129,54.9129,4800.0
2006-11-30 13:45:00,76.23,76.25,76.2,76.2,2000.0,54.9201,54.9345,54.8985,54.8985,2000.0
2006-11-30 13:50:00,76.24,76.24,76.21,76.21,1800.0,54.9273,54.9273,54.9057,54.9057,1800.0
2006-11-30 13:55:00,76.22,76.23,76.18,76.18,2000.0,54.9129,54.9201,54.8841,54.8841,2000.0
2006-11-30 14:00:00,76.1,76.16,76.1,76.13,2800.0,54.8265,54.8697,54.8265,54.8481,2800.0
2006-11-30 14:05:00,76.13,76.14,76.13,76.14,3100.0,54.8481,54.8553,54.8481,54.8553,3100.0
2006-11-30 14:10:00,76.17,76.17,76.12,76.16,2000.0,54.8769,54.8769,54.8409,54.8697,2000.0
2006-11-30 14:15:00,76.15,76.17,76.11,76.17,1900.0,54.8625,54.8769,54.8337,54.8769,1900.0
2006-11-30 14:20:00,76.17,76.19,76.15,76.15,2300.0,54.8769,54.8913,54.8625,54.8625,2300.0
2006-11-30 14:25:00,76.16,76.26,76.16,76.26,4600.0,54.8697,54.9417,54.8697,54.9417,4600.0
2006-11-30 14:30:00,76.25,76.29,76.23,76.29,7000.0,54.9345,54.9634,54.9201,54.9634,7000.0
2006-11-30 14:35:00,76.32,76.47,76.32,76.45,8100.0,54.985,55.093,54.985,55.0786,8100.0
2006-11-30 14:40:00,76.43,76.43,76.4,76.43,1800.0,55.0642,55.0642,55.0426,55.0642,1800.0
2006-11-30 14:45:00,76.44,76.47,76.44,76.44,900.0,55.0714,55.093,55.0714,55.0714,900.0
2006-11-30 14:50:00,76.43,76.44,76.38,76.44,6800.0,55.0642,55.0714,55.0282,55.0714,6800.0
2006-11-30 14:55:00,76.46,76.46,76.42,76.42,3800.0,55.0858,55.0858,55.057,55.057,3800.0
2006-11-30 15:00:00,76.46,76.47,76.36,76.39,9000.0,55.0858,55.093,55.0138,55.0354,9000.0
2006-11-30 15:05:00,76.39,76.42,76.36,76.4,13500.0,55.0354,55.057,55.0138,55.0426,13500.0
2006-11-30 15:10:00,76.39,76.45,76.39,76.44,6300.0,55.0354,55.0786,55.0354,55.0714,6300.0
2006-11-30 15:15:00,76.44,76.45,76.39,76.42,1700.0,55.0714,55.0786,55.0354,55.057,1700.0
2006-11-30 15:20:00,76.4,76.43,76.4,76.43,101300.0,55.0426,55.0642,55.0426,55.0642,101300.0
2006-11-30 15:25:00,76.45,76.45,76.43,76.45,700.0,55.0786,55.0786,55.0642,55.0786,700.0
2006-11-30 15:30:00,76.48,76.48,76.45,76.47,6800.0,55.1002,55.1002,55.0786,55.093,6800.0
2006-11-30 15:35:00,76.46,76.46,76.45,76.46,2000.0,55.0858,55.0858,55.0786,55.0858,2000.0
2006-11-30 15:40:00,76.42,76.45,76.37,76.37,3300.0,55.057,55.0786,55.021,55.021,3300.0
2006-11-30 15:45:00,76.35,76.35,76.29,76.31,1000.0,55.0066,55.0066,54.9634,54.9778,1000.0
2006-11-30 15:50:00,76.3,76.33,76.29,76.3,5200.0,54.9706,54.9922,54.9634,54.9706,5200.0
2006-11-30 15:55:00,76.32,76.32,76.2,76.2,11100.0,54.985,54.985,54.8985,54.8985,11100.0
2006-11-30 16:00:00,76.21,76.24,76.21,76.24,400.0,54.9057,54.9273,54.9057,54.9273,400.0
2006-11-30 16:05:00,76.25,76.25,76.24,76.24,2300.0,54.9345,54.9345,54.9273,54.9273,2300.0
2006-11-30 16:10:00,76.24,76.24,76.24,76.24,0.0,54.9273,54.9273,54.9273,54.9273,0.0
2006-12-01 09:30:00,76.3,76.3,76.21,76.23,26100.0,54.9706,54.9706,54.9057,54.9201,26100.0
2006-12-01 09:35:00,76.23,76.23,76.23,76.23,0.0,54.9201,54.9201,54.9201,54.9201,0.0
2006-12-01 09:40:00,76.3,76.3,76.29,76.3,1400.0,54.9706,54.9706,54.9634,54.9706,1400.0
2006-12-01 09:45:00,76.29,76.33,76.29,76.33,800.0,54.9634,54.9922,54.9634,54.9922,800.0
2006-12-01 09:50:00,76.23,76.27,76.22,76.22,400.0,54.9201,54.949,54.9129,54.9129,400.0
2006-12-01 09:55:00,76.25,76.25,76.23,76.23,2100.0,54.9345,54.9345,54.9201,54.9201,2100.0
2006-12-01 10:00:00,76.23,76.24,75.98,76.06,14300.0,54.9201,54.9273,54.74,54.7977,14300.0
2006-12-01 10:05:00,76.04,76.04,75.93,75.93,800.0,54.7832,54.7832,54.704,54.704,800.0
2006-12-01 10:10:00,75.91,75.96,75.9,75.96,1500.0,54.6896,54.7256,54.6824,54.7256,1500.0
2006-12-01 10:15:00,75.99,75.99,75.86,75.9,2200.0,54.7472,54.7472,54.6536,54.6824,2200.0
2006-12-01 10:20:00,75.89,75.96,75.89,75.93,2300.0,54.6752,54.7256,54.6752,54.704,2300.0
2006-12-01 10:25:00,75.93,75.93,75.8,75.85,4100.0,54.704,54.704,54.6103,54.6464,4100.0
2006-12-01 10:30:00,75.83,75.83,75.76,75.76,700.0,54.632,54.632,54.5815,54.5815,700.0
2006-12-01 10:35:00,75.72,75.72,75.72,75.72,300.0,54.5527,54.5527,54.5527,54.5527,300.0
2006-12-01 10:40:00,75.72,75.72,75.72,75.72,0.0,54.5527,54.5527,54.5527,54.5527,0.0
2006-12-01 10:45:00,75.76,75.76,75.76,75.76,3400.0,54.5815,54.5815,54.5815,54.5815,3400.0
2006-12-01 10:50:00,75.76,75.76,75.76,75.76,0.0,54.5815,54.5815,54.5815,54.5815,0.0
2006-12-01 10:55:00,75.75,75.8,75.74,75.75,1800.0,54.5743,54.6103,54.5671,54.5743,1800.0
2006-12-01 11:00:00,75.79,75.88,75.75,75.88,600.0,54.6031,54.668,54.5743,54.668,600.0
2006-12-01 11:05:00,75.88,75.88,75.8,75.81,2000.0,54.668,54.668,54.6103,54.6175,2000.0
2006-12-01 11:10:00,75.81,75.84,75.79,75.83,1200.0,54.6175,54.6392,54.6031,54.632,1200.0
2006-12-01 11:15:00,75.85,75.85,75.85,75.85,100.0,54.6464,54.6464,54.6464,54.6464,100.0
2006-12-01 11:20:00,75.86,75.88,75.8,75.8,4900.0,54.6536,54.668,54.6103,54.6103,4900.0
2006-12-01 11:25:00,75.79,75.82,75.78,75.82,5800.0,54.6031,54.6247,54.5959,54.6247,5800.0
2006-12-01 11:30:00,75.86,75.86,75.78,75.84,1600.0,54.6536,54.6536,54.5959,54.6392,1600.0
2006-12-01 11:35:00,75.86,75.88,75.86,75.88,300.0,54.6536,54.668,54.6536,54.668,300.0
2006-12-01 11:40:00,75.88,75.9,75.85,75.9,900.0,54.668,54.6824,54.6464,54.6824,900.0
2006-12-01 11:45:00,75.94,75.98,75.94,75.98,600.0,54.7112,54.74,54.7112,54.74,600.0
2006-12-01 11:50:00,76.0,76.04,75.98,76.0,3100.0,54.7544,54.7832,54.74,54.7544,3100.0
2006-12-01 11:55:00,76.0,76.12,76.0,76.12,8500.0,54.7544,54.8409,54.7544,54.8409,8500.0
2006-12-01 12:00:00,76.13,76.14,75.94,75.94,3100.0,54.8481,54.8553,54.7112,54.7112,3100.0
2006-12-01 12:05:00,75.95,76.0,75.93,75.97,4000.0,54.7184,54.7544,54.704,54.7328,4000.0
2006-12-01 12:10:00,75.98,75.99,75.95,75.96,2600.0,54.74,54.7472,54.7184,54.7256,2600.0
2006-12-01 12:15:00,75.92,75.94,75.92,75.94,1400.0,54.6968,54.7112,54.6968,54.7112,1400.0
2006-12-01 12:20:00,75.97,75.97,75.92,75.97,2100.0,54.7328,54.7328,54.6968,54.7328,2100.0
2006-12-01 12:25:00,75.97,75.97,75.97,75.97,0.0,54.7328,54.7328,54.7328,54.7328,0.0
2006-12-01 12:30:00,75.98,75.99,75.98,75.99,300.0,54.74,54.7472,54.74,54.7472,300.0
2006-12-01 12:35:00,75.95,75.95,75.95,75.95,100.0,54.7184,54.7184,54.7184,54.7184,100.0
2006-12-01 12:40:00,75.92,75.93,75.91,75.93,700.0,54.6968,54.704,54.6896,54.704,700.0
2006-12-01 12:45:00,75.93,75.93,75.92,75.92,1300.0,54.704,54.704,54.6968,54.6968,1300.0
2006-12-01 12:50:00,75.95,75.95,75.95,75.95,600.0,54.7184,54.7184,54.7184,54.7184,600.0
2006-12-01 12:55:00,75.97,75.97,75.93,75.93,600.0,54.7328,54.7328,54.704,54.704,600.0
2006-12-01 13:00:00,75.81,75.81,75.74,75.74,800.0,54.6175,54.6175,54.5671,54.5671,800.0
2006-12-01 13:05:00,75.76,75.8,75.75,75.76,1300.0,54.5815,54.6103,54.5743,54.5815,1300.0
2006-12-01 13:10:00,75.79,75.85,75.79,75.85,7800.0,54.6031,54.6464,54.6031,54.6464,7800.0
2006-12-01 13:15:00,75.84,75.86,75.84,75.84,1100.0,54.6392,54.6536,54.6392,54.6392,1100.0
2006-12-01 13:20:00,75.83,75.89,75.8,75.8,1500.0,54.632,54.6752,54.6103,54.6103,1500.0
2006-12-01 13:25:00,75.82,75.84,75.8,75.8,1200.0,54.6247,54.6392,54.6103,54.6103,1200.0
2006-12-01 13:30:00,75.82,75.82,75.8,75.8,200.0,54.6247,54.6247,54.6103,54.6103,200.0
2006-12-01 13:35:00,75.73,75.74,75.69,75.71,4000.0,54.5599,54.5671,54.5311,54.5455,4000.0
2006-12-01 13:40:00,75.74,75.78,75.72,75.77,3400.0,54.5671,54.5959,54.5527,54.5887,3400.0
2006-12-01 13:45:00,75.79,75.8,75.78,75.78,1000.0,54.6031,54.6103,54.5959,54.5959,1000.0
2006-12-01 13:50:00,75.74,75.75,75.67,75.69,1900.0,54.5671,54.5743,54.5167,54.5311,1900.0
2006-12-01 13:55:00,75.7,75.71,75.7,75.71,600.0,54.5383,54.5455,54.5383,54.5455,600.0
2006-12-01 14:00:00,75.81,75.81,75.71,75.73,1200.0,54.6175,54.6175,54.5455,54.5599,1200.0
2006-12-01 14:05:00,75.7,75.71,75.6,75.65,1600.0,54.5383,54.5455,54.4662,54.5023,1600.0
2006-12-01 14:10:00,75.71,75.75,75.69,75.73,1300.0,54.5455,54.5743,54.5311,54.5599,1300.0
2006-12-01 14:15:00,75.69,75.71,75.63,75.63,1400.0,54.5311,54.5455,54.4879,54.4879,1400.0
2006-12-01 14:20:00,75.66,75.68,75.64,75.67,1600.0,54.5095,54.5239,54.4951,54.5167,1600.0
2006-12-01 14:25:00,75.69,75.73,75.64,75.66,2500.0,54.5311,54.5599,54.4951,54.5095,2500.0
2006-12-01 14:30:00,75.66,75.69,75.56,75.57,4100.0,54.5095,54.5311,54.4374,54.4446,4100.0
2006-12-01 14:35:00,75.58,75.6,75.51,75.53,3600.0,54.4518,54.4662,54.4014,54.4158,3600.0
2006-12-01 14:40:00,75.52,75.52,75.43,75.49,4500.0,54.4086,54.4086,54.3438,54.387,4500.0
2006-12-01 14:45:00,75.48,75.54,75.48,75.53,2400.0,54.3798,54.423,54.3798,54.4158,2400.0
2006-12-01 14:50:00,75.54,75.56,75.53,75.55,2300.0,54.423,54.4374,54.4158,54.4302,2300.0
2006-12-01 14:55:00,75.55,75.57,75.55,75.57,400.0,54.4302,54.4446,54.4302,54.4446,400.0
2006-12-01 15:00:00,75.58,75.7,75.55,75.64,2400.0,54.4518,54.5383,54.4302,54.4951,2400.0
2006-12-01 15:05:00,75.63,75.71,75.63,75.71,1400.0,54.4879,54.5455,54.4879,54.5455,1400.0
2006-12-01 15:10:00,75.71,75.71,75.69,75.7,1600.0,54.5455,54.5455,54.5311,54.5383,1600.0
2006-12-01 15:15:00,75.67,75.71,75.66,75.71,1000.0,54.5167,54.5455,54.5095,54.5455,1000.0
2006-12-01 15:20:00,75.72,75.72,75.68,75.72,1400.0,54.5527,54.5527,54.5239,54.5527,1400.0
2006-12-01 15:25:00,75.78,75.81,75.78,75.79,900.0,54.5959,54.6175,54.5959,54.6031,900.0
2006-12-01 15:30:00,75.75,75.77,75.72,75.73,2300.0,54.5743,54.5887,54.5527,54.5599,2300.0
2006-12-01 15:35:00,75.74,75.83,75.74,75.82,2700.0,54.5671,54.632,54.5671,54.6247,2700.0
2006-12-01 15:40:00,75.84,75.88,75.84,75.85,4800.0,54.6392,54.668,54.6392,54.6464,4800.0
2006-12-01 15:45:00,75.91,75.91,75.9,75.9,1200.0,54.6896,54.6896,54.6824,54.6824,1200.0
2006-12-01 15:50:00,76.02,76.02,75.99,75.99,1300.0,54.7688,54.7688,54.7472,54.7472,1300.0
2006-12-01 15:55:00,76.03,76.03,75.99,76.0,700.0,54.776,54.776,54.7472,54.7544,700.0
2006-12-01 16:00:00,76.0,76.0,76.0,76.0,0.0,54.7544,54.7544,54.7544,54.7544,0.0
2006-12-01 16:05:00,76.0,76.0,76.0,76.0,0.0,54.7544,54.7544,54.7544,54.7544,0.0
2006-12-01 16:10:00,76.0,76.0,76.0,76.0,0.0,54.7544,54.7544,54.7544,54.7544,0.0
2006-12-04 09:30:00,76.11,76.22,76.11,76.14,15800.0,54.8337,54.9129,54.8337,54.8553,15800.0
2006-12-04 09:35:00,76.17,76.3,76.17,76.3,5600.0,54.8769,54.9706,54.8769,54.9706,5600.0
2006-12-04 09:40:00,76.3,76.3,76.3,76.3,0.0,54.9706,54.9706,54.9706,54.9706,0.0
2006-12-04 09:45:00,76.33,76.33,76.26,76.26,300.0,54.9922,54.9922,54.9417,54.9417,300.0
2006-12-04 09:50:00,76.32,76.34,76.32,76.34,1200.0,54.985,54.9994,54.985,54.9994,1200.0
2006-12-04 09:55:00,76.28,76.29,76.28,76.29,5200.0,54.9562,54.9634,54.9562,54.9634,5200.0
2006-12-04 10:00:00,76.33,76.41,76.33,76.41,1200.0,54.9922,55.0498,54.9922,55.0498,1200.0
2006-12-04 10:05:00,76.4,76.43,76.37,76.38,10800.0,55.0426,55.0642,55.021,55.0282,10800.0
2006-12-04 10:10:00,76.36,76.37,76.35,76.37,4900.0,55.0138,55.021,55.0066,55.021,4900.0
2006-12-04 10:15:00,76.36,76.36,76.34,76.35,3000.0,55.0138,55.0138,54.9994,55.0066,3000.0
2006-12-04 10:20:00,76.35,76.41,76.34,76.41,7300.0,55.0066,55.0498,54.9994,55.0498,7300.0
2006-12-04 10:25:00,76.41,76.43,76.33,76.37,1400.0,55.0498,55.0642,54.9922,55.021,1400.0
2006-12-04 10:30:00,76.36,76.39,76.33,76.33,2400.0,55.0138,55.0354,54.9922,54.9922,2400.0
2006-12-04 10:35:00,76.3,76.33,76.3,76.3,3100.0,54.9706,54.9922,54.9706,54.9706,3100.0
2006-12-04 10:40:00,76.26,76.3,76.25,76.3,1300.0,54.9417,54.9706,54.9345,54.9706,1300.0
2006-12-04 10:45:00,76.3,76.3,76.3,76.3,0.0,54.9706,54.9706,54.9706,54.9706,0.0
2006-12-04 10:50:00,76.3,76.34,76.26,76.33,79900.0,54.9706,54.9994,54.9417,54.9922,79900.0
2006-12-04 10:55:00,76.37,76.38,76.37,76.38,4800.0,55.021,55.0282,55.021,55.0282,4800.0
2006-12-04 11:00:00,76.36,76.39,76.25,76.39,14200.0,55.0138,55.0354,54.9345,55.0354,14200.0
2006-12-04 11:05:00,76.39,76.48,76.25,76.46,5200.0,55.0354,55.1002,54.9345,55.0858,5200.0
2006-12-04 11:10:00,76.47,76.53,76.47,76.53,1900.0,55.093,55.1363,55.093,55.1363,1900.0
2006-12-04 11:15:00,76.54,76.6,76.25,76.25,4600.0,55.1435,55.1867,54.9345,54.9345,4600.0
2006-12-04 11:20:00,76.57,76.6,76.25,76.6,6500.0,55.1651,55.1867,54.9345,55.1867,6500.0
2006-12-04 11:25:00,76.59,76.59,76.58,76.58,1000.0,55.1795,55.1795,55.1723,55.1723,1000.0
2006-12-04 11:30:00,76.6,76.6,76.6,76.6,600.0,55.1867,55.1867,55.1867,55.1867,600.0
2006-12-04 11:35:00,76.55,76.56,76.53,76.55,7500.0,55.1507,55.1579,55.1363,55.1507,7500.0
2006-12-04 11:40:00,76.57,76.6,76.51,76.52,18600.0,55.1651,55.1867,55.1219,55.1291,18600.0
2006-12-04 11:45:00,76.51,76.51,76.26,76.26,1900.0,55.1219,55.1219,54.9417,54.9417,1900.0
2006-12-04 11:50:00,76.5,76.52,76.49,76.51,2500.0,55.1147,55.1291,55.1075,55.1219,2500.0
2006-12-04 11:55:00,76.51,76.54,76.26,76.26,2100.0,55.1219,55.1435,54.9417,54.9417,2100.0
2006-12-04 12:00:00,76.51,76.51,76.5,76.5,200.0,55.1219,55.1219,55.1147,55.1147,200.0
2006-12-04 12:05:00,76.5,76.5,76.25,76.49,11000.0,55.1147,55.1147,54.9345,55.1075,11000.0
2006-12-04 12:10:00,76.51,76.51,76.51,76.51,400.0,55.1219,55.1219,55.1219,55.1219,400.0
2006-12-04 12:15:00,76.5,76.55,76.49,76.54,2300.0,55.1147,55.1507,55.1075,55.1435,2300.0
2006-12-04 12:20:00,76.54,76.55,76.54,76.55,400.0,55.1435,55.1507,55.1435,55.1507,400.0
2006-12-04 12:25:00,76.55,76.55,76.55,76.55,0.0,55.1507,55.1507,55.1507,55.1507,0.0
2006-12-04 12:30:00,76.49,76.51,76.49,76.51,1300.0,55.1075,55.1219,55.1075,55.1219,1300.0
2006-12-04 12:35:00,76.53,76.56,76.53,76.56,2000.0,55.1363,55.1579,55.1363,55.1579,2000.0
2006-12-04 12:40:00,76.55,76.55,76.54,76.55,400.0,55.1507,55.1507,55.1435,55.1507,400.0
2006-12-04 12:45:00,76.53,76.54,76.51,76.54,13200.0,55.1363,55.1435,55.1219,55.1435,13200.0
2006-12-04 12:50:00,76.54,76.55,76.54,76.55,1300.0,55.1435,55.1507,55.1435,55.1507,1300.0
2006-12-04 12:55:00,76.56,76.58,76.54,76.58,12400.0,55.1579,55.1723,55.1435,55.1723,12400.0
2006-12-04 13:00:00,76.58,76.6,76.58,76.6,1900.0,55.1723,55.1867,55.1723,55.1867,1900.0
2006-12-04 13:05:00,76.63,76.64,76.63,76.63,700.0,55.2083,55.2155,55.2083,55.2083,700.0
2006-12-04 13:10:00,76.63,76.63,76.59,76.59,600.0,55.2083,55.2083,55.1795,55.1795,600.0
2006-12-04 13:15:00,76.59,76.6,76.59,76.6,1000.0,55.1795,55.1867,55.1795,55.1867,1000.0
2006-12-04 13:20:00,76.61,76.62,76.61,76.62,200.0,55.1939,55.2011,55.1939,55.2011,200.0
2006-12-04 13:25:00,76.61,76.62,76.61,76.62,400.0,55.1939,55.2011,55.1939,55.2011,400.0
2006-12-04 13:30:00,76.63,76.67,76.63,76.67,600.0,55.2083,55.2371,55.2083,55.2371,600.0
2006-12-04 13:35:00,76.67,76.73,76.67,76.73,900.0,55.2371,55.2804,55.2371,55.2804,900.0
2006-12-04 13:40:00,76.73,76.8,76.73,76.8,2000.0,55.2804,55.3308,55.2804,55.3308,2000.0
2006-12-04 13:45:00,76.8,76.8,76.8,76.8,800.0,55.3308,55.3308,55.3308,55.3308,800.0
2006-12-04 13:50:00,76.8,76.8,76.8,76.8,0.0,55.3308,55.3308,55.3308,55.3308,0.0
2006-12-04 13:55:00,76.8,76.8,76.74,76.77,5000.0,55.3308,55.3308,55.2876,55.3092,5000.0
2006-12-04 14:00:00,76.77,76.8,76.77,76.8,700.0,55.3092,55.3308,55.3092,55.3308,700.0
2006-12-04 14:05:00,76.8,76.8,76.8,76.8,0.0,55.3308,55.3308,55.3308,55.3308,0.0
2006-12-04 14:10:00,76.77,76.78,76.74,76.78,500.0,55.3092,55.3164,55.2876,55.3164,500.0
2006-12-04 14:15:00,76.75,76.76,76.75,76.76,13000.0,55.2948,55.302,55.2948,55.302,13000.0
2006-12-04 14:20:00,76.71,76.71,76.71,76.71,300.0,55.2659,55.2659,55.2659,55.2659,300.0
2006-12-04 14:25:00,76.7,76.7,76.7,76.7,700.0,55.2587,55.2587,55.2587,55.2587,700.0
2006-12-04 14:30:00,76.72,76.72,76.72,76.72,1200.0,55.2732,55.2732,55.2732,55.2732,1200.0
2006-12-04 14:35:00,76.73,76.73,76.71,76.71,200.0,55.2804,55.2804,55.2659,55.2659,200.0
2006-12-04 14:40:00,76.7,76.74,76.7,76.74,400.0,55.2587,55.2876,55.2587,55.2876,400.0
2006-12-04 14:45:00,76.73,76.78,76.73,76.76,1100.0,55.2804,55.3164,55.2804,55.302,1100.0
2006-12-04 14:50:00,76.77,76.81,76.76,76.81,61500.0,55.3092,55.338,55.302,55.338,61500.0
2006-12-04 14:55:00,76.81,76.81,76.81,76.81,10100.0,55.338,55.338,55.338,55.338,10100.0
2006-12-04 15:00:00,76.83,76.83,76.81,76.81,15600.0,55.3524,55.3524,55.338,55.338,15600.0
2006-12-04 15:05:00,76.8,76.8,76.78,76.78,60500.0,55.3308,55.3308,55.3164,55.3164,60500.0
2006-12-04 15:10:00,76.76,76.76,76.76,76.76,100.0,55.302,55.302,55.302,55.302,100.0
2006-12-04 15:15:00,76.74,76.75,76.73,76.73,900.0,55.2876,55.2948,55.2804,55.2804,900.0
2006-12-04 15:20:00,76.73,76.73,76.73,76.73,4800.0,55.2804,55.2804,55.2804,55.2804,4800.0
2006-12-04 15:25:00,76.71,76.71,76.7,76.7,600.0,55.2659,55.2659,55.2587,55.2587,600.0
2006-12-04 15:30:00,76.7,76.7,76.7,76.7,0.0,55.2587,55.2587,55.2587,55.2587,0.0
2006-12-04 15:35:00,76.68,76.69,76.68,76.69,500.0,55.2443,55.2515,55.2443,55.2515,500.0
2006-12-04 15:40:00,76.73,76.77,76.73,76.73,1500.0,55.2804,55.3092,55.2804,55.2804,1500.0
2006-12-04 15:45:00,76.72,76.72,76.67,76.67,800.0,55.2732,55.2732,55.2371,55.2371,800.0
2006-12-04 15:50:00,76.66,76.66,76.66,76.66,100.0,55.2299,55.2299,55.2299,55.2299,100.0
2006-12-04 15:55:00,76.67,76.73,76.67,76.73,2300.0,55.2371,55.2804,55.2371,55.2804,2300.0
2006-12-04 16:00:00,76.75,76.75,76.75,76.75,900.0,55.2948,55.2948,55.2948,55.2948,900.0
2006-12-04 16:05:00,76.76,76.76,76.76,76.76,900.0,55.302,55.302,55.302,55.302,900.0
2006-12-04 16:10:00,76.76,76.76,76.76,76.76,0.0,55.302,55.302,55.302,55.302,0.0
2006-12-05 09:30:00,76.84,81.81,76.77,76.77,70900.0,55.3596,58.9403,55.3092,55.3092,70900.0
2006-12-05 09:35:00,76.8,76.82,76.75,76.8,14000.0,55.3308,55.3452,55.2948,55.3308,14000.0
2006-12-05 09:40:00,76.8,76.8,76.8,76.8,0.0,55.3308,55.3308,55.3308,55.3308,0.0
2006-12-05 09:45:00,76.8,76.8,76.8,76.8,0.0,55.3308,55.3308,55.3308,55.3308,0.0
2006-12-05 09:50:00,76.8,76.81,76.78,76.78,1600.0,55.3308,55.338,55.3164,55.3164,1600.0
2006-12-05 09:55:00,76.8,76.84,76.79,76.79,14300.0,55.3308,55.3596,55.3236,55.3236,14300.0
2006-12-05 10:00:00,76.84,77.03,76.83,77.0,11600.0,55.3596,55.4965,55.3524,55.4749,11600.0
2006-12-05 10:05:00,77.0,77.0,76.85,76.95,15100.0,55.4749,55.4749,55.3668,55.4389,15100.0
2006-12-05 10:10:00,76.94,76.99,76.94,76.99,2800.0,55.4317,55.4677,55.4317,55.4677,2800.0
2006-12-05 10:15:00,77.01,77.06,77.01,77.03,2600.0,55.4821,55.5181,55.4821,55.4965,2600.0
2006-12-05 10:20:00,77.01,77.02,76.98,76.98,6200.0,55.4821,55.4893,55.4605,55.4605,6200.0
2006-12-05 10:25:00,76.98,76.98,76.9,76.9,32200.0,55.4605,55.4605,55.4028,55.4028,32200.0
2006-12-05 10:30:00,76.91,76.94,76.88,76.88,6200.0,55.41,55.4317,55.3884,55.3884,6200.0
2006-12-05 10:35:00,76.89,76.9,76.82,76.88,29400.0,55.3956,55.4028,55.3452,55.3884,29400.0
2006-12-05 10:40:00,76.84,76.9,76.82,76.9,29000.0,55.3596,55.4028,55.3452,55.4028,29000.0
2006-12-05 10:45:00,76.89,76.9,76.82,76.82,19900.0,55.3956,55.4028,55.3452,55.3452,19900.0
2006-12-05 10:50:00,76.83,76.94,76.83,76.94,27400.0,55.3524,55.4317,55.3524,55.4317,27400.0
2006-12-05 10:55:00,76.93,76.94,76.93,76.93,1900.0,55.4244,55.4317,55.4244,55.4244,1900.0
2006-12-05 11:00:00,76.93,76.96,76.91,76.92,8400.0,55.4244,55.4461,55.41,55.4172,8400.0
2006-12-05 11:05:00,76.93,76.94,76.91,76.91,1900.0,55.4244,55.4317,55.41,55.41,1900.0
2006-12-05 11:10:00,76.9,76.91,76.87,76.87,8200.0,55.4028,55.41,55.3812,55.3812,8200.0
2006-12-05 11:15:00,76.9,76.92,76.9,76.92,400.0,55.4028,55.4172,55.4028,55.4172,400.0
2006-12-05 11:20:00,76.92,76.96,76.92,76.94,3900.0,55.4172,55.4461,55.4172,55.4317,3900.0
2006-12-05 11:25:00,76.96,76.97,76.96,76.96,1100.0,55.4461,55.4533,55.4461,55.4461,1100.0
2006-12-05 11:30:00,76.97,76.98,76.94,76.94,3300.0,55.4533,55.4605,55.4317,55.4317,3300.0
2006-12-05 11:35:00,76.97,77.02,76.96,77.01,2800.0,55.4533,55.4893,55.4461,55.4821,2800.0
2006-12-05 11:40:00,77.01,77.04,76.99,77.01,8800.0,55.4821,55.5037,55.4677,55.4821,8800.0
2006-12-05 11:45:00,77.02,77.02,76.98,76.98,6000.0,55.4893,55.4893,55.4605,55.4605,6000.0
2006-12-05 11:50:00,76.99,77.01,76.99,77.0,6600.0,55.4677,55.4821,55.4677,55.4749,6600.0
2006-12-05 11:55:00,76.99,77.0,76.91,76.91,7800.0,55.4677,55.4749,55.41,55.41,7800.0
2006-12-05 12:00:00,76.91,76.91,76.88,76.89,51800.0,55.41,55.41,55.3884,55.3956,51800.0
2006-12-05 12:05:00,76.9,76.9,76.85,76.85,14500.0,55.4028,55.4028,55.3668,55.3668,14500.0
2006-12-05 12:10:00,76.86,76.88,76.86,76.88,3200.0,55.374,55.3884,55.374,55.3884,3200.0
2006-12-05 12:15:00,76.91,76.92,76.91,76.91,129600.0,55.41,55.4172,55.41,55.41,129600.0
2006-12-05 12:20:00,76.92,76.93,76.92,76.93,300.0,55.4172,55.4244,55.4172,55.4244,300.0
2006-12-05 12:25:00,76.92,76.92,76.9,76.91,6100.0,55.4172,55.4172,55.4028,55.41,6100.0
2006-12-05 12:30:00,76.91,76.99,76.91,76.99,2500.0,55.41,55.4677,55.41,55.4677,2500.0
2006-12-05 12:35:00,76.96,76.96,76.95,76.95,300.0,55.4461,55.4461,55.4389,55.4389,300.0
2006-12-05 12:40:00,76.92,76.92,76.89,76.9,1000.0,55.4172,55.4172,55.3956,55.4028,1000.0
2006-12-05 12:45:00,76.9,76.9,76.9,76.9,100.0,55.4028,55.4028,55.4028,55.4028,100.0
2006-12-05 12:50:00,76.87,76.92,76.87,76.92,1300.0,55.3812,55.4172,55.3812,55.4172,1300.0
2006-12-05 12:55:00,76.92,76.93,76.9,76.93,900.0,55.4172,55.4244,55.4028,55.4244,900.0
2006-12-05 13:00:00,76.96,76.98,76.95,76.97,4000.0,55.4461,55.4605,55.4389,55.4533,4000.0
2006-12-05 13:05:00,76.96,76.96,76.96,76.96,100.0,55.4461,55.4461,55.4461,55.4461,100.0
2006-12-05 13:10:00,76.96,76.96,76.96,76.96,0.0,55.4461,55.4461,55.4461,55.4461,0.0
2006-12-05 13:15:00,76.99,77.0,76.98,77.0,1100.0,55.4677,55.4749,55.4605,55.4749,1100.0
2006-12-05 13:20:00,77.0,77.0,76.96,76.96,700.0,55.4749,55.4749,55.4461,55.4461,700.0
2006-12-05 13:25:00,76.92,76.92,76.91,76.92,600.0,55.4172,55.4172,55.41,55.4172,600.0
2006-12-05 13:30:00,76.93,76.96,76.93,76.96,400.0,55.4244,55.4461,55.4244,55.4461,400.0
2006-12-05 13:35:00,76.95,76.95,76.95,76.95,700.0,55.4389,55.4389,55.4389,55.4389,700.0
2006-12-05 13:40:00,76.95,76.96,76.95,76.96,400.0,55.4389,55.4461,55.4389,55.4461,400.0
2006-12-05 13:45:00,76.97,76.99,76.97,76.99,1100.0,55.4533,55.4677,55.4533,55.4677,1100.0
2006-12-05 13:50:00,76.99,76.99,76.99,76.99,400.0,55.4677,55.4677,55.4677,55.4677,400.0
2006-12-05 13:55:00,76.95,76.95,76.95,76.95,300.0,55.4389,55.4389,55.4389,55.4389,300.0
2006-12-05 14:00:00,76.95,76.95,76.95,76.95,0.0,55.4389,55.4389,55.4389,55.4389,0.0
2006-12-05 14:05:00,76.92,76.95,76.9,76.95,8700.0,55.4172,55.4389,55.4028,55.4389,8700.0
2006-12-05 14:10:00,76.96,76.98,76.96,76.97,400.0,55.4461,55.4605,55.4461,55.4533,400.0
2006-12-05 14:15:00,76.98,77.0,76.97,77.0,1600.0,55.4605,55.4749,55.4533,55.4749,1600.0
2006-12-05 14:20:00,77.0,77.05,77.0,77.03,3300.0,55.4749,55.5109,55.4749,55.4965,3300.0
2006-12-05 14:25:00,77.0,77.02,77.0,77.01,400.0,55.4749,55.4893,55.4749,55.4821,400.0
2006-12-05 14:30:00,77.02,77.07,77.01,77.04,2300.0,55.4893,55.5253,55.4821,55.5037,2300.0
2006-12-05 14:35:00,77.02,77.04,77.02,77.03,700.0,55.4893,55.5037,55.4893,55.4965,700.0
2006-12-05 14:40:00,77.02,77.06,77.02,77.06,1000.0,55.4893,55.5181,55.4893,55.5181,1000.0
2006-12-05 14:45:00,77.07,77.07,77.05,77.05,200.0,55.5253,55.5253,55.5109,55.5109,200.0
2006-12-05 14:50:00,77.05,77.05,77.01,77.03,2400.0,55.5109,55.5109,55.4821,55.4965,2400.0
2006-12-05 14:55:00,77.03,77.03,77.03,77.03,200.0,55.4965,55.4965,55.4965,55.4965,200.0
2006-12-05 15:00:00,77.02,77.02,76.99,76.99,2000.0,55.4893,55.4893,55.4677,55.4677,2000.0
2006-12-05 15:05:00,76.98,76.98,76.98,76.98,800.0,55.4605,55.4605,55.4605,55.4605,800.0
2006-12-05 15:10:00,76.96,77.02,76.95,77.02,1500.0,55.4461,55.4893,55.4389,55.4893,1500.0
2006-12-05 15:15:00,77.02,77.04,76.99,76.99,2700.0,55.4893,55.5037,55.4677,55.4677,2700.0
2006-12-05 15:20:00,76.97,76.97,76.94,76.97,2600.0,55.4533,55.4533,55.4317,55.4533,2600.0
2006-12-05 15:25:00,76.99,77.0,76.96,76.99,2200.0,55.4677,55.4749,55.4461,55.4677,2200.0
2006-12-05 15:30:00,76.98,76.98,76.94,76.97,5000.0,55.4605,55.4605,55.4317,55.4533,5000.0
2006-12-05 15:35:00,76.97,77.04,76.96,77.01,2900.0,55.4533,55.5037,55.4461,55.4821,2900.0
2006-12-05 15:40:00,77.0,77.01,76.98,77.0,3400.0,55.4749,55.4821,55.4605,55.4749,3400.0
2006-12-05 15:45:00,76.99,77.02,76.99,77.02,2700.0,55.4677,55.4893,55.4677,55.4893,2700.0
2006-12-05 15:50:00,77.02,77.04,76.99,77.04,9000.0,55.4893,55.5037,55.4677,55.5037,9000.0
2006-12-05 15:55:00,77.06,77.06,77.03,77.04,2600.0,55.5181,55.5181,55.4965,55.5037,2600.0
2006-12-05 16:00:00,77.08,77.08,77.08,77.08,100.0,55.5325,55.5325,55.5325,55.5325,100.0
2006-12-05 16:05:00,77.08,77.08,77.08,77.08,0.0,55.5325,55.5325,55.5325,55.5325,0.0
2006-12-05 16:10:00,77.08,77.08,77.08,77.08,0.0,55.5325,55.5325,55.5325,55.5325,0.0
2006-12-06 09:30:00,77.1,77.1,77.0,77.0,30800.0,55.5469,55.5469,55.4749,55.4749,30800.0
2006-12-06 09:35:00,77.0,77.0,77.0,77.0,0.0,55.4749,55.4749,55.4749,55.4749,0.0
2006-12-06 09:40:00,76.99,76.99,76.89,76.91,2400.0,55.4677,55.4677,55.3956,55.41,2400.0
2006-12-06 09:45:00,76.95,76.98,76.95,76.98,23500.0,55.4389,55.4605,55.4389,55.4605,23500.0
2006-12-06 09:50:00,76.99,76.99,76.91,76.93,4200.0,55.4677,55.4677,55.41,55.4244,4200.0
2006-12-06 09:55:00,76.92,76.94,76.91,76.91,1300.0,55.4172,55.4317,55.41,55.41,1300.0
2006-12-06 10:00:00,76.9,76.9,76.85,76.86,4000.0,55.4028,55.4028,55.3668,55.374,4000.0
2006-12-06 10:05:00,76.89,76.92,76.88,76.91,3100.0,55.3956,55.4172,55.3884,55.41,3100.0
2006-12-06 10:10:00,76.93,76.94,76.92,76.94,600.0,55.4244,55.4317,55.4172,55.4317,600.0
2006-12-06 10:15:00,76.95,76.98,76.95,76.96,3900.0,55.4389,55.4605,55.4389,55.4461,3900.0
2006-12-06 10:20:00,76.98,77.05,76.97,77.04,1800.0,55.4605,55.5109,55.4533,55.5037,1800.0
2006-12-06 10:25:00,77.04,77.05,77.0,77.03,3600.0,55.5037,55.5109,55.4749,55.4965,3600.0
2006-12-06 10:30:00,77.02,77.05,77.02,77.03,400.0,55.4893,55.5109,55.4893,55.4965,400.0
2006-12-06 10:35:00,77.03,77.09,77.03,77.04,1100.0,55.4965,55.5397,55.4965,55.5037,1100.0
2006-12-06 10:40:00,77.03,77.04,77.03,77.04,300.0,55.4965,55.5037,55.4965,55.5037,300.0
2006-12-06 10:45:00,77.04,77.04,77.04,77.04,500.0,55.5037,55.5037,55.5037,55.5037,500.0
2006-12-06 10:50:00,77.03,77.03,77.03,77.03,500.0,55.4965,55.4965,55.4965,55.4965,500.0
2006-12-06 10:55:00,77.02,77.02,76.99,76.99,1200.0,55.4893,55.4893,55.4677,55.4677,1200.0
2006-12-06 11:00:00,76.99,77.01,76.98,77.01,6600.0,55.4677,55.4821,55.4605,55.4821,6600.0
2006-12-06 11:05:00,77.01,77.01,77.01,77.01,300.0,55.4821,55.4821,55.4821,55.4821,300.0
2006-12-06 11:10:00,77.02,77.03,77.01,77.01,3800.0,55.4893,55.4965,55.4821,55.4821,3800.0
2006-12-06 11:15:00,77.01,77.1,77.01,77.09,3900.0,55.4821,55.5469,55.4821,55.5397,3900.0
2006-12-06 11:20:00,77.09,77.11,77.08,77.08,900.0,55.5397,55.5541,55.5325,55.5325,900.0
2006-12-06 11:25:00,77.08,77.09,77.08,77.08,600.0,55.5325,55.5397,55.5325,55.5325,600.0
2006-12-06 11:30:00,77.06,77.06,77.04,77.04,500.0,55.5181,55.5181,55.5037,55.5037,500.0
2006-12-06 11:35:00,77.03,77.04,77.03,77.04,500.0,55.4965,55.5037,55.4965,55.5037,500.0
2006-12-06 11:40:00,77.02,77.02,77.02,77.02,100.0,55.4893,55.4893,55.4893,55.4893,100.0
2006-12-06 11:45:00,77.02,77.02,77.02,77.02,0.0,55.4893,55.4893,55.4893,55.4893,0.0
2006-12-06 11:50:00,77.05,77.05,77.05,77.05,500.0,55.5109,55.5109,55.5109,55.5109,500.0
2006-12-06 11:55:00,77.02,77.03,77.02,77.03,1100.0,55.4893,55.4965,55.4893,55.4965,1100.0
2006-12-06 12:00:00,77.0,77.0,76.98,76.98,700.0,55.4749,55.4749,55.4605,55.4605,700.0
2006-12-06 12:05:00,76.98,76.98,76.98,76.98,0.0,55.4605,55.4605,55.4605,55.4605,0.0
2006-12-06 12:10:00,76.98,76.98,76.98,76.98,100.0,55.4605,55.4605,55.4605,55.4605,100.0
2006-12-06 12:15:00,77.05,77.05,77.05,77.05,200.0,55.5109,55.5109,55.5109,55.5109,200.0
2006-12-06 12:20:00,77.03,77.03,77.03,77.03,100.0,55.4965,55.4965,55.4965,55.4965,100.0
2006-12-06 12:25:00,77.01,77.05,77.01,77.05,1400.0,55.4821,55.5109,55.4821,55.5109,1400.0
2006-12-06 12:30:00,77.02,77.03,77.01,77.01,800.0,55.4893,55.4965,55.4821,55.4821,800.0
2006-12-06 12:35:00,77.02,77.02,77.02,77.02,300.0,55.4893,55.4893,55.4893,55.4893,300.0
2006-12-06 12:40:00,77.03,77.03,77.03,77.03,100.0,55.4965,55.4965,55.4965,55.4965,100.0
2006-12-06 12:45:00,77.05,77.06,77.05,77.06,900.0,55.5109,55.5181,55.5109,55.5181,900.0
2006-12-06 12:50:00,77.08,77.09,77.08,77.09,10600.0,55.5325,55.5397,55.5325,55.5397,10600.0
2006-12-06 12:55:00,77.1,77.13,77.1,77.13,700.0,55.5469,55.5685,55.5469,55.5685,700.0
2006-12-06 13:00:00,77.15,77.15,77.13,77.13,500.0,55.5829,55.5829,55.5685,55.5685,500.0
2006-12-06 13:05:00,77.11,77.11,77.11,77.11,1300.0,55.5541,55.5541,55.5541,55.5541,1300.0
2006-12-06 13:10:00,77.09,77.09,77.09,77.09,1000.0,55.5397,55.5397,55.5397,55.5397,1000.0
2006-12-06 13:15:00,77.11,77.11,77.07,77.07,4000.0,55.5541,55.5541,55.5253,55.5253,4000.0
2006-12-06 13:20:00,77.06,77.06,77.06,77.06,200.0,55.5181,55.5181,55.5181,55.5181,200.0
2006-12-06 13:25:00,77.08,77.09,77.08,77.09,900.0,55.5325,55.5397,55.5325,55.5397,900.0
2006-12-06 13:30:00,77.09,77.09,77.09,77.09,0.0,55.5397,55.5397,55.5397,55.5397,0.0
2006-12-06 13:35:00,77.12,77.12,77.04,77.05,2800.0,55.5613,55.5613,55.5037,55.5109,2800.0
2006-12-06 13:40:00,77.05,77.05,77.0,77.02,1600.0,55.5109,55.5109,55.4749,55.4893,1600.0
2006-12-06 13:45:00,77.02,77.02,77.02,77.02,1000.0,55.4893,55.4893,55.4893,55.4893,1000.0
2006-12-06 13:50:00,77.02,77.05,77.02,77.04,2300.0,55.4893,55.5109,55.4893,55.5037,2300.0
2006-12-06 13:55:00,77.04,77.05,77.04,77.05,2100.0,55.5037,55.5109,55.5037,55.5109,2100.0
2006-12-06 14:00:00,77.06,77.09,77.05,77.09,2300.0,55.5181,55.5397,55.5109,55.5397,2300.0
2006-12-06 14:05:00,77.08,77.08,77.06,77.06,1200.0,55.5325,55.5325,55.5181,55.5181,1200.0
2006-12-06 14:10:00,77.05,77.05,77.03,77.04,1000.0,55.5109,55.5109,55.4965,55.5037,1000.0
2006-12-06 14:15:00,77.04,77.04,77.04,77.04,0.0,55.5037,55.5037,55.5037,55.5037,0.0
2006-12-06 14:20:00,77.05,77.08,77.04,77.08,3600.0,55.5109,55.5325,55.5037,55.5325,3600.0
2006-12-06 14:25:00,77.04,77.04,77.04,77.04,400.0,55.5037,55.5037,55.5037,55.5037,400.0
2006-12-06 14:30:00,77.03,77.07,77.03,77.07,1000.0,55.4965,55.5253,55.4965,55.5253,1000.0
2006-12-06 14:35:00,77.06,77.06,77.05,77.05,600.0,55.5181,55.5181,55.5109,55.5109,600.0
2006-12-06 14:40:00,77.02,77.02,76.99,76.99,1400.0,55.4893,55.4893,55.4677,55.4677,1400.0
2006-12-06 14:45:00,77.01,77.03,77.01,77.02,5200.0,55.4821,55.4965,55.4821,55.4893,5200.0
2006-12-06 14:50:00,77.02,77.02,77.02,77.02,600.0,55.4893,55.4893,55.4893,55.4893,600.0
2006-12-06 14:55:00,77.03,77.03,77.03,77.03,2800.0,55.4965,55.4965,55.4965,55.4965,2800.0
2006-12-06 15:00:00,77.02,77.02,76.97,76.97,3600.0,55.4893,55.4893,55.4533,55.4533,3600.0
2006-12-06 15:05:00,77.0,77.02,77.0,77.02,2000.0,55.4749,55.4893,55.4749,55.4893,2000.0
2006-12-06 15:10:00,77.02,77.02,77.0,77.01,22900.0,55.4893,55.4893,55.4749,55.4821,22900.0
2006-12-06 15:15:00,77.0,77.01,76.97,76.97,41200.0,55.4749,55.4821,55.4533,55.4533,41200.0
2006-12-06 15:20:00,76.97,76.97,76.96,76.96,800.0,55.4533,55.4533,55.4461,55.4461,800.0
2006-12-06 15:25:00,76.91,76.93,76.91,76.93,1200.0,55.41,55.4244,55.41,55.4244,1200.0
2006-12-06 15:30:00,76.96,76.96,76.91,76.93,4600.0,55.4461,55.4461,55.41,55.4244,4600.0
2006-12-06 15:35:00,76.94,76.98,76.94,76.98,8100.0,55.4317,55.4605,55.4317,55.4605,8100.0
2006-12-06 15:40:00,76.97,77.0,76.95,76.95,3600.0,55.4533,55.4749,55.4389,55.4389,3600.0
2006-12-06 15:45:00,76.94,76.97,76.92,76.97,3400.0,55.4317,55.4533,55.4172,55.4533,3400.0
2006-12-06 15:50:00,76.96,76.99,76.93,76.99,3300.0,55.4461,55.4677,55.4244,55.4677,3300.0
2006-12-06 15:55:00,76.99,76.99,76.94,76.96,1500.0,55.4677,55.4677,55.4317,55.4461,1500.0
2006-12-06 16:00:00,76.96,76.96,76.96,76.96,0.0,55.4461,55.4461,55.4461,55.4461,0.0
2006-12-06 16:05:00,76.96,76.96,76.96,76.96,0.0,55.4461,55.4461,55.4461,55.4461,0.0
2006-12-06 16:10:00,76.96,76.96,76.96,76.96,0.0,55.4461,55.4461,55.4461,55.4461,0.0
2006-12-07 09:30:00,77.22,77.22,77.15,77.15,1000.0,55.6334,55.6334,55.5829,55.5829,1000.0
2006-12-07 09:35:00,77.2,77.24,77.2,77.24,200.0,55.619,55.6478,55.619,55.6478,200.0
2006-12-07 09:40:00,77.27,77.27,77.27,77.27,100.0,55.6694,55.6694,55.6694,55.6694,100.0
2006-12-07 09:45:00,77.18,77.18,77.18,77.18,500.0,55.6046,55.6046,55.6046,55.6046,500.0
2006-12-07 09:50:00,77.24,77.25,77.23,77.23,400.0,55.6478,55.655,55.6406,55.6406,400.0
2006-12-07 09:55:00,77.19,77.2,77.17,77.18,16400.0,55.6118,55.619,55.5974,55.6046,16400.0
2006-12-07 10:00:00,77.14,77.14,77.07,77.08,26800.0,55.5757,55.5757,55.5253,55.5325,26800.0
2006-12-07 10:05:00,77.09,77.13,77.09,77.13,6600.0,55.5397,55.5685,55.5397,55.5685,6600.0
2006-12-07 10:10:00,77.13,77.13,77.1,77.1,1300.0,55.5685,55.5685,55.5469,55.5469,1300.0
2006-12-07 10:15:00,77.05,77.05,77.05,77.05,900.0,55.5109,55.5109,55.5109,55.5109,900.0
2006-12-07 10:20:00,77.05,77.05,77.05,77.05,0.0,55.5109,55.5109,55.5109,55.5109,0.0
2006-12-07 10:25:00,77.01,77.01,77.0,77.01,2100.0,55.4821,55.4821,55.4749,55.4821,2100.0
2006-12-07 10:30:00,77.01,77.01,76.95,77.01,6700.0,55.4821,55.4821,55.4389,55.4821,6700.0
2006-12-07 10:35:00,77.01,77.01,77.01,77.01,0.0,55.4821,55.4821,55.4821,55.4821,0.0
2006-12-07 10:40:00,76.88,76.89,76.84,76.84,2800.0,55.3884,55.3956,55.3596,55.3596,2800.0
2006-12-07 10:45:00,76.82,76.86,76.82,76.86,2700.0,55.3452,55.374,55.3452,55.374,2700.0
2006-12-07 10:50:00,76.89,76.93,76.85,76.87,9700.0,55.3956,55.4244,55.3668,55.3812,9700.0
2006-12-07 10:55:00,76.86,76.92,76.86,76.92,1700.0,55.374,55.4172,55.374,55.4172,1700.0
2006-12-07 11:00:00,76.92,76.92,76.92,76.92,0.0,55.4172,55.4172,55.4172,55.4172,0.0
2006-12-07 11:05:00,76.93,76.95,76.92,76.94,3000.0,55.4244,55.4389,55.4172,55.4317,3000.0
2006-12-07 11:10:00,76.91,76.91,76.91,76.91,600.0,55.41,55.41,55.41,55.41,600.0
2006-12-07 11:15:00,76.95,76.95,76.9,76.9,1500.0,55.4389,55.4389,55.4028,55.4028,1500.0
2006-12-07 11:20:00,76.87,76.87,76.86,76.86,600.0,55.3812,55.3812,55.374,55.374,600.0
2006-12-07 11:25:00,76.86,76.87,76.81,76.81,3300.0,55.374,55.3812,55.338,55.338,3300.0
2006-12-07 11:30:00,76.85,76.91,76.85,76.91,15600.0,55.3668,55.41,55.3668,55.41,15600.0
2006-12-07 11:35:00,76.93,76.94,76.89,76.89,3500.0,55.4244,55.4317,55.3956,55.3956,3500.0
2006-12-07 11:40:00,76.9,76.91,76.88,76.89,3600.0,55.4028,55.41,55.3884,55.3956,3600.0
2006-12-07 11:45:00,76.87,76.91,76.87,76.89,4800.0,55.3812,55.41,55.3812,55.3956,4800.0
2006-12-07 11:50:00,76.91,76.98,76.91,76.98,1700.0,55.41,55.4605,55.41,55.4605,1700.0
2006-12-07 11:55:00,76.99,77.0,76.99,77.0,2000.0,55.4677,55.4749,55.4677,55.4749,2000.0
2006-12-07 12:00:00,76.97,76.97,76.93,76.93,1100.0,55.4533,55.4533,55.4244,55.4244,1100.0
2006-12-07 12:05:00,76.91,76.94,76.91,76.94,3700.0,55.41,55.4317,55.41,55.4317,3700.0
2006-12-07 12:10:00,76.95,76.99,76.95,76.99,1400.0,55.4389,55.4677,55.4389,55.4677,1400.0
2006-12-07 12:15:00,77.0,77.01,76.99,77.0,1000.0,55.4749,55.4821,55.4677,55.4749,1000.0
2006-12-07 12:20:00,77.0,77.02,77.0,77.02,1600.0,55.4749,55.4893,55.4749,55.4893,1600.0
2006-12-07 12:25:00,76.99,76.99,76.97,76.99,2200.0,55.4677,55.4677,55.4533,55.4677,2200.0
2006-12-07 12:30:00,76.99,76.99,76.99,76.99,0.0,55.4677,55.4677,55.4677,55.4677,0.0
2006-12-07 12:35:00,76.96,76.96,76.96,76.96,100.0,55.4461,55.4461,55.4461,55.4461,100.0
2006-12-07 12:40:00,76.99,76.99,76.96,76.98,900.0,55.4677,55.4677,55.4461,55.4605,900.0
2006-12-07 12:45:00,76.94,76.94,76.94,76.94,2800.0,55.4317,55.4317,55.4317,55.4317,2800.0
2006-12-07 12:50:00,76.95,76.95,76.93,76.95,3800.0,55.4389,55.4389,55.4244,55.4389,3800.0
2006-12-07 12:55:00,76.95,76.95,76.95,76.95,500.0,55.4389,55.4389,55.4389,55.4389,500.0
2006-12-07 13:00:00,76.93,76.95,76.9,76.94,2200.0,55.4244,55.4389,55.4028,55.4317,2200.0
2006-12-07 13:05:00,76.96,76.97,76.96,76.96,500.0,55.4461,55.4533,55.4461,55.4461,500.0
2006-12-07 13:10:00,76.96,76.96,76.96,76.96,0.0,55.4461,55.4461,55.4461,55.4461,0.0
2006-12-07 13:15:00,76.97,76.97,76.97,76.97,400.0,55.4533,55.4533,55.4533,55.4533,400.0
2006-12-07 13:20:00,76.95,76.97,76.95,76.97,600.0,55.4389,55.4533,55.4389,55.4533,600.0
2006-12-07 13:25:00,76.99,77.05,76.99,77.05,2400.0,55.4677,55.5109,55.4677,55.5109,2400.0
2006-12-07 13:30:00,77.05,77.08,77.03,77.03,11200.0,55.5109,55.5325,55.4965,55.4965,11200.0
2006-12-07 13:35:00,77.0,77.03,76.99,77.02,5600.0,55.4749,55.4965,55.4677,55.4893,5600.0
2006-12-07 13:40:00,77.01,77.02,77.0,77.01,5300.0,55.4821,55.4893,55.4749,55.4821,5300.0
2006-12-07 13:45:00,76.99,77.05,76.99,77.05,25400.0,55.4677,55.5109,55.4677,55.5109,25400.0
2006-12-07 13:50:00,77.02,77.02,77.0,77.0,11300.0,55.4893,55.4893,55.4749,55.4749,11300.0
2006-12-07 13:55:00,77.0,77.0,76.96,76.96,2100.0,55.4749,55.4749,55.4461,55.4461,2100.0
2006-12-07 14:00:00,76.96,76.96,76.93,76.93,600.0,55.4461,55.4461,55.4244,55.4244,600.0
2006-12-07 14:05:00,76.93,76.93,76.9,76.9,2500.0,55.4244,55.4244,55.4028,55.4028,2500.0
2006-12-07 14:10:00,76.88,76.89,76.86,76.89,2600.0,55.3884,55.3956,55.374,55.3956,2600.0
2006-12-07 14:15:00,76.89,76.89,76.89,76.89,0.0,55.3956,55.3956,55.3956,55.3956,0.0
2006-12-07 14:20:00,76.88,76.88,76.88,76.88,200.0,55.3884,55.3884,55.3884,55.3884,200.0
2006-12-07 14:25:00,76.83,76.83,76.79,76.8,1700.0,55.3524,55.3524,55.3236,55.3308,1700.0
2006-12-07 14:30:00,76.8,76.8,76.8,76.8,100.0,55.3308,55.3308,55.3308,55.3308,100.0
2006-12-07 14:35:00,76.8,76.82,76.79,76.82,1700.0,55.3308,55.3452,55.3236,55.3452,1700.0
2006-12-07 14:40:00,76.81,76.81,76.79,76.81,1000.0,55.338,55.338,55.3236,55.338,1000.0
2006-12-07 14:45:00,76.82,76.88,76.8,76.84,2500.0,55.3452,55.3884,55.3308,55.3596,2500.0
2006-12-07 14:50:00,76.84,76.84,76.84,76.84,200.0,55.3596,55.3596,55.3596,55.3596,200.0
2006-12-07 14:55:00,76.82,76.83,76.8,76.8,1800.0,55.3452,55.3524,55.3308,55.3308,1800.0
2006-12-07 15:00:00,76.79,76.79,76.66,76.66,16800.0,55.3236,55.3236,55.2299,55.2299,16800.0
2006-12-07 15:05:00,76.71,76.73,76.68,76.68,3600.0,55.2659,55.2804,55.2443,55.2443,3600.0
2006-12-07 15:10:00,76.72,76.72,76.65,76.65,500.0,55.2732,55.2732,55.2227,55.2227,500.0
2006-12-07 15:15:00,76.65,76.69,76.65,76.67,5000.0,55.2227,55.2515,55.2227,55.2371,5000.0
2006-12-07 15:20:00,76.7,76.71,76.69,76.71,1100.0,55.2587,55.2659,55.2515,55.2659,1100.0
2006-12-07 15:25:00,76.71,76.77,76.71,76.71,8000.0,55.2659,55.3092,55.2659,55.2659,8000.0
2006-12-07 15:30:00,76.7,76.74,76.68,76.69,6500.0,55.2587,55.2876,55.2443,55.2515,6500.0
2006-12-07 15:35:00,76.71,76.72,76.68,76.72,5000.0,55.2659,55.2732,55.2443,55.2732,5000.0
2006-12-07 15:40:00,76.68,76.75,76.68,76.73,7700.0,55.2443,55.2948,55.2443,55.2804,7700.0
2006-12-07 15:45:00,76.76,76.76,76.7,76.74,10000.0,55.302,55.302,55.2587,55.2876,10000.0
2006-12-07 15:50:00,76.64,76.64,76.63,76.63,1600.0,55.2155,55.2155,55.2083,55.2083,1600.0
2006-12-07 15:55:00,76.63,76.74,76.62,76.74,11300.0,55.2083,55.2876,55.2011,55.2876,11300.0
2006-12-07 16:00:00,76.74,76.74,76.74,76.74,0.0,55.2876,55.2876,55.2876,55.2876,0.0
2006-12-07 16:05:00,76.74,76.74,76.74,76.74,0.0,55.2876,55.2876,55.2876,55.2876,0.0
2006-12-07 16:10:00,76.74,76.74,76.74,76.74,0.0,55.2876,55.2876,55.2876,55.2876,0.0
2006-12-08 09:30:00,76.75,76.75,76.56,76.65,5900.0,55.2948,55.2948,55.1579,55.2227,5900.0
2006-12-08 09:35:00,76.65,76.65,76.65,76.65,0.0,55.2227,55.2227,55.2227,55.2227,0.0
2006-12-08 09:40:00,76.81,76.88,76.81,76.86,2800.0,55.338,55.3884,55.338,55.374,2800.0
2006-12-08 09:45:00,76.76,76.83,76.76,76.8,2900.0,55.302,55.3524,55.302,55.3308,2900.0
2006-12-08 09:50:00,76.78,76.78,76.75,76.75,1800.0,55.3164,55.3164,55.2948,55.2948,1800.0
2006-12-08 09:55:00,76.75,76.75,76.72,76.72,1600.0,55.2948,55.2948,55.2732,55.2732,1600.0
2006-12-08 10:00:00,76.51,76.54,76.51,76.54,3200.0,55.1219,55.1435,55.1219,55.1435,3200.0
2006-12-08 10:05:00,76.52,76.54,76.52,76.54,300.0,55.1291,55.1435,55.1291,55.1435,300.0
2006-12-08 10:10:00,76.53,76.58,76.48,76.58,2800.0,55.1363,55.1723,55.1002,55.1723,2800.0
2006-12-08 10:15:00,76.58,76.58,76.54,76.54,900.0,55.1723,55.1723,55.1435,55.1435,900.0
2006-12-08 10:20:00,76.53,76.53,76.53,76.53,700.0,55.1363,55.1363,55.1363,55.1363,700.0
2006-12-08 10:25:00,76.58,76.58,76.58,76.58,100.0,55.1723,55.1723,55.1723,55.1723,100.0
2006-12-08 10:30:00,76.57,76.58,76.56,76.57,3600.0,55.1651,55.1723,55.1579,55.1651,3600.0
2006-12-08 10:35:00,76.57,76.58,76.57,76.58,400.0,55.1651,55.1723,55.1651,55.1723,400.0
2006-12-08 10:40:00,76.61,76.67,76.61,76.67,2000.0,55.1939,55.2371,55.1939,55.2371,2000.0
2006-12-08 10:45:00,76.64,76.64,76.63,76.63,200.0,55.2155,55.2155,55.2083,55.2083,200.0
2006-12-08 10:50:00,76.71,76.71,76.71,76.71,1300.0,55.2659,55.2659,55.2659,55.2659,1300.0
2006-12-08 10:55:00,76.75,76.75,76.75,76.75,100.0,55.2948,55.2948,55.2948,55.2948,100.0
2006-12-08 11:00:00,76.75,76.75,76.75,76.75,0.0,55.2948,55.2948,55.2948,55.2948,0.0
2006-12-08 11:05:00,76.8,76.83,76.79,76.81,1200.0,55.3308,55.3524,55.3236,55.338,1200.0
2006-12-08 11:10:00,76.81,76.81,76.81,76.81,500.0,55.338,55.338,55.338,55.338,500.0
2006-12-08 11:15:00,76.86,76.89,76.86,76.87,600.0,55.374,55.3956,55.374,55.3812,600.0
2006-12-08 11:20:00,76.94,76.96,76.94,76.95,1300.0,55.4317,55.4461,55.4317,55.4389,1300.0
2006-12-08 11:25:00,76.95,76.95,76.95,76.95,0.0,55.4389,55.4389,55.4389,55.4389,0.0
2006-12-08 11:30:00,77.0,77.05,77.0,77.0,2800.0,55.4749,55.5109,55.4749,55.4749,2800.0
2006-12-08 11:35:00,77.0,77.01,76.96,76.96,900.0,55.4749,55.4821,55.4461,55.4461,900.0
2006-12-08 11:40:00,76.94,76.94,76.91,76.91,2200.0,55.4317,55.4317,55.41,55.41,2200.0
2006-12-08 11:45:00,76.91,76.91,76.91,76.91,0.0,55.41,55.41,55.41,55.41,0.0
2006-12-08 11:50:00,76.92,76.93,76.91,76.91,800.0,55.4172,55.4244,55.41,55.41,800.0
2006-12-08 11:55:00,76.91,76.91,76.87,76.87,3000.0,55.41,55.41,55.3812,55.3812,3000.0
2006-12-08 12:00:00,76.89,76.95,76.89,76.95,500.0,55.3956,55.4389,55.3956,55.4389,500.0
2006-12-08 12:05:00,76.95,76.95,76.95,76.95,300.0,55.4389,55.4389,55.4389,55.4389,300.0
2006-12-08 12:10:00,76.95,76.95,76.95,76.95,0.0,55.4389,55.4389,55.4389,55.4389,0.0
2006-12-08 12:15:00,76.89,76.89,76.85,76.85,600.0,55.3956,55.3956,55.3668,55.3668,600.0
2006-12-08 12:20:00,76.86,76.89,76.86,76.89,1700.0,55.374,55.3956,55.374,55.3956,1700.0
2006-12-08 12:25:00,76.89,76.89,76.89,76.89,200.0,55.3956,55.3956,55.3956,55.3956,200.0
2006-12-08 12:30:00,76.9,76.9,76.88,76.88,200.0,55.4028,55.4028,55.3884,55.3884,200.0
2006-12-08 12:35:00,76.85,76.85,76.8,76.8,1400.0,55.3668,55.3668,55.3308,55.3308,1400.0
2006-12-08 12:40:00,76.8,76.8,76.8,76.8,0.0,55.3308,55.3308,55.3308,55.3308,0.0
2006-12-08 12:45:00,76.8,76.8,76.8,76.8,0.0,55.3308,55.3308,55.3308,55.3308,0.0
2006-12-08 12:50:00,76.8,76.8,76.8,76.8,0.0,55.3308,55.3308,55.3308,55.3308,0.0
2006-12-08 12:55:00,76.85,76.86,76.81,76.86,13300.0,55.3668,55.374,55.338,55.374,13300.0
2006-12-08 13:00:00,76.86,76.86,76.83,76.83,1600.0,55.374,55.374,55.3524,55.3524,1600.0
2006-12-08 13:05:00,76.85,76.86,76.84,76.86,3500.0,55.3668,55.374,55.3596,55.374,3500.0
2006-12-08 13:10:00,76.85,76.86,76.81,76.82,1500.0,55.3668,55.374,55.338,55.3452,1500.0
2006-12-08 13:15:00,76.84,76.84,76.84,76.84,300.0,55.3596,55.3596,55.3596,55.3596,300.0
2006-12-08 13:20:00,76.83,76.83,76.83,76.83,100.0,55.3524,55.3524,55.3524,55.3524,100.0
2006-12-08 13:25:00,76.81,76.81,76.81,76.81,200.0,55.338,55.338,55.338,55.338,200.0
2006-12-08 13:30:00,76.8,76.83,76.8,76.82,1300.0,55.3308,55.3524,55.3308,55.3452,1300.0
2006-12-08 13:35:00,76.83,76.83,76.8,76.82,2300.0,55.3524,55.3524,55.3308,55.3452,2300.0
2006-12-08 13:40:00,76.81,76.82,76.8,76.82,1400.0,55.338,55.3452,55.3308,55.3452,1400.0
2006-12-08 13:45:00,76.8,76.81,76.8,76.8,2600.0,55.3308,55.338,55.3308,55.3308,2600.0
2006-12-08 13:50:00,76.78,76.79,76.77,76.77,1700.0,55.3164,55.3236,55.3092,55.3092,1700.0
2006-12-08 13:55:00,76.78,76.79,76.78,76.79,200.0,55.3164,55.3236,55.3164,55.3236,200.0
2006-12-08 14:00:00,76.79,76.81,76.79,76.81,3300.0,55.3236,55.338,55.3236,55.338,3300.0
2006-12-08 14:05:00,76.81,76.82,76.81,76.82,900.0,55.338,55.3452,55.338,55.3452,900.0
2006-12-08 14:10:00,76.83,76.84,76.83,76.83,6700.0,55.3524,55.3596,55.3524,55.3524,6700.0
2006-12-08 14:15:00,76.82,76.82,76.8,76.8,3200.0,55.3452,55.3452,55.3308,55.3308,3200.0
2006-12-08 14:20:00,76.8,76.81,76.78,76.81,11000.0,55.3308,55.338,55.3164,55.338,11000.0
2006-12-08 14:25:00,76.78,76.78,76.78,76.78,1000.0,55.3164,55.3164,55.3164,55.3164,1000.0
2006-12-08 14:30:00,76.77,76.78,76.77,76.78,400.0,55.3092,55.3164,55.3092,55.3164,400.0
2006-12-08 14:35:00,76.78,76.78,76.76,76.77,3900.0,55.3164,55.3164,55.302,55.3092,3900.0
2006-12-08 14:40:00,76.78,76.82,76.78,76.82,1800.0,55.3164,55.3452,55.3164,55.3452,1800.0
2006-12-08 14:45:00,76.84,76.84,76.83,76.83,1900.0,55.3596,55.3596,55.3524,55.3524,1900.0
2006-12-08 14:50:00,76.84,76.92,76.84,76.92,3600.0,55.3596,55.4172,55.3596,55.4172,3600.0
2006-12-08 14:55:00,76.92,76.92,76.89,76.89,1300.0,55.4172,55.4172,55.3956,55.3956,1300.0
2006-12-08 15:00:00,76.86,76.86,76.85,76.85,700.0,55.374,55.374,55.3668,55.3668,700.0
2006-12-08 15:05:00,76.86,76.86,76.84,76.84,1000.0,55.374,55.374,55.3596,55.3596,1000.0
2006-12-08 15:10:00,76.89,76.89,76.89,76.89,100.0,55.3956,55.3956,55.3956,55.3956,100.0
2006-12-08 15:15:00,76.89,76.89,76.89,76.89,0.0,55.3956,55.3956,55.3956,55.3956,0.0
2006-12-08 15:20:00,76.86,76.88,76.83,76.87,7400.0,55.374,55.3884,55.3524,55.3812,7400.0
2006-12-08 15:25:00,76.88,76.88,76.83,76.88,18800.0,55.3884,55.3884,55.3524,55.3884,18800.0
2006-12-08 15:30:00,76.88,76.88,76.88,76.88,0.0,55.3884,55.3884,55.3884,55.3884,0.0
2006-12-08 15:35:00,76.88,76.88,76.88,76.88,0.0,55.3884,55.3884,55.3884,55.3884,0.0
2006-12-08 15:40:00,76.88,76.88,76.88,76.88,0.0,55.3884,55.3884,55.3884,55.3884,0.0
2006-12-08 15:45:00,76.74,76.78,76.74,76.78,2800.0,55.2876,55.3164,55.2876,55.3164,2800.0
2006-12-08 15:50:00,76.76,76.76,76.76,76.76,900.0,55.302,55.302,55.302,55.302,900.0
2006-12-08 15:55:00,76.74,76.79,76.74,76.74,1700.0,55.2876,55.3236,55.2876,55.2876,1700.0
2006-12-08 16:00:00,76.74,76.74,76.74,76.74,0.0,55.2876,55.2876,55.2876,55.2876,0.0
2006-12-08 16:05:00,76.74,76.74,76.74,76.74,0.0,55.2876,55.2876,55.2876,55.2876,0.0
2006-12-08 16:10:00,76.74,76.74,76.74,76.74,0.0,55.2876,55.2876,55.2876,55.2876,0.0
2006-12-11 09:30:00,76.83,76.9,76.78,76.83,28200.0,55.3524,55.4028,55.3164,55.3524,28200.0
2006-12-11 09:35:00,76.9,76.9,76.84,76.84,1800.0,55.4028,55.4028,55.3596,55.3596,1800.0
2006-12-11 09:40:00,76.8,76.8,76.77,76.77,6000.0,55.3308,55.3308,55.3092,55.3092,6000.0
2006-12-11 09:45:00,76.81,76.81,76.81,76.81,1000.0,55.338,55.338,55.338,55.338,1000.0
2006-12-11 09:50:00,76.81,76.81,76.81,76.81,100.0,55.338,55.338,55.338,55.338,100.0
2006-12-11 09:55:00,76.88,76.88,76.88,76.88,500.0,55.3884,55.3884,55.3884,55.3884,500.0
2006-12-11 10:00:00,76.87,76.87,76.87,76.87,300.0,55.3812,55.3812,55.3812,55.3812,300.0
2006-12-11 10:05:00,76.91,76.91,76.91,76.91,500.0,55.41,55.41,55.41,55.41,500.0
2006-12-11 10:10:00,76.97,77.03,76.97,77.03,1900.0,55.4533,55.4965,55.4533,55.4965,1900.0
2006-12-11 10:15:00,77.05,77.12,77.05,77.06,1200.0,55.5109,55.5613,55.5109,55.5181,1200.0
2006-12-11 10:20:00,77.08,77.08,77.08,77.08,100.0,55.5325,55.5325,55.5325,55.5325,100.0
2006-12-11 10:25:00,77.03,77.03,77.03,77.03,100.0,55.4965,55.4965,55.4965,55.4965,100.0
2006-12-11 10:30:00,77.05,77.05,77.05,77.05,500.0,55.5109,55.5109,55.5109,55.5109,500.0
2006-12-11 10:35:00,77.04,77.05,77.04,77.05,400.0,55.5037,55.5109,55.5037,55.5109,400.0
2006-12-11 10:40:00,77.05,77.05,77.05,77.05,0.0,55.5109,55.5109,55.5109,55.5109,0.0
2006-12-11 10:45:00,77.05,77.05,77.05,77.05,0.0,55.5109,55.5109,55.5109,55.5109,0.0
2006-12-11 10:50:00,77.05,77.05,77.05,77.05,0.0,55.5109,55.5109,55.5109,55.5109,0.0
2006-12-11 10:55:00,77.0,77.0,77.0,77.0,400.0,55.4749,55.4749,55.4749,55.4749,400.0
2006-12-11 11:00:00,77.02,77.02,77.02,77.02,12300.0,55.4893,55.4893,55.4893,55.4893,12300.0
2006-12-11 11:05:00,77.0,77.0,77.0,77.0,500.0,55.4749,55.4749,55.4749,55.4749,500.0
2006-12-11 11:10:00,77.0,77.02,77.0,77.02,900.0,55.4749,55.4893,55.4749,55.4893,900.0
2006-12-11 11:15:00,77.02,77.02,77.02,77.02,0.0,55.4893,55.4893,55.4893,55.4893,0.0
2006-12-11 11:20:00,77.03,77.03,77.02,77.02,600.0,55.4965,55.4965,55.4893,55.4893,600.0
2006-12-11 11:25:00,77.05,77.05,77.05,77.05,300.0,55.5109,55.5109,55.5109,55.5109,300.0
2006-12-11 11:30:00,77.03,77.03,77.03,77.03,300.0,55.4965,55.4965,55.4965,55.4965,300.0
2006-12-11 11:35:00,77.02,77.02,77.01,77.02,1100.0,55.4893,55.4893,55.4821,55.4893,1100.0
2006-12-11 11:40:00,77.01,77.02,77.01,77.02,1100.0,55.4821,55.4893,55.4821,55.4893,1100.0
2006-12-11 11:45:00,77.02,77.02,77.02,77.02,0.0,55.4893,55.4893,55.4893,55.4893,0.0
2006-12-11 11:50:00,77.02,77.02,77.02,77.02,0.0,55.4893,55.4893,55.4893,55.4893,0.0
2006-12-11 11:55:00,77.02,77.02,77.02,77.02,0.0,55.4893,55.4893,55.4893,55.4893,0.0
2006-12-11 12:00:00,77.02,77.02,77.02,77.02,0.0,55.4893,55.4893,55.4893,55.4893,0.0
2006-12-11 12:05:00,77.02,77.02,77.02,77.02,0.0,55.4893,55.4893,55.4893,55.4893,0.0
2006-12-11 12:10:00,76.96,76.97,76.93,76.93,8200.0,55.4461,55.4533,55.4244,55.4244,8200.0
2006-12-11 12:15:00,76.95,76.95,76.87,76.87,17000.0,55.4389,55.4389,55.3812,55.3812,17000.0
2006-12-11 12:20:00,76.86,76.89,76.86,76.88,3400.0,55.374,55.3956,55.374,55.3884,3400.0
2006-12-11 12:25:00,76.93,76.93,76.88,76.88,2100.0,55.4244,55.4244,55.3884,55.3884,2100.0
2006-12-11 12:30:00,76.92,76.92,76.9,76.9,3700.0,55.4172,55.4172,55.4028,55.4028,3700.0
2006-12-11 12:35:00,76.9,76.9,76.9,76.9,0.0,55.4028,55.4028,55.4028,55.4028,0.0
2006-12-11 12:40:00,76.92,76.95,76.92,76.94,3500.0,55.4172,55.4389,55.4172,55.4317,3500.0
2006-12-11 12:45:00,76.95,76.95,76.95,76.95,100.0,55.4389,55.4389,55.4389,55.4389,100.0
2006-12-11 12:50:00,76.95,76.95,76.95,76.95,0.0,55.4389,55.4389,55.4389,55.4389,0.0
2006-12-11 12:55:00,76.95,76.95,76.95,76.95,0.0,55.4389,55.4389,55.4389,55.4389,0.0
2006-12-11 13:00:00,76.97,76.97,76.93,76.93,3400.0,55.4533,55.4533,55.4244,55.4244,3400.0
2006-12-11 13:05:00,76.93,76.93,76.93,76.93,0.0,55.4244,55.4244,55.4244,55.4244,0.0
2006-12-11 13:10:00,76.96,76.96,76.96,76.96,200.0,55.4461,55.4461,55.4461,55.4461,200.0
2006-12-11 13:15:00,76.96,77.02,76.96,77.01,2200.0,55.4461,55.4893,55.4461,55.4821,2200.0
2006-12-11 13:20:00,77.01,77.01,77.01,77.01,0.0,55.4821,55.4821,55.4821,55.4821,0.0
2006-12-11 13:25:00,77.01,77.01,77.01,77.01,0.0,55.4821,55.4821,55.4821,55.4821,0.0
2006-12-11 13:30:00,77.01,77.01,77.01,77.01,0.0,55.4821,55.4821,55.4821,55.4821,0.0
2006-12-11 13:35:00,77.01,77.01,77.01,77.01,100.0,55.4821,55.4821,55.4821,55.4821,100.0
2006-12-11 13:40:00,77.01,77.01,77.01,77.01,0.0,55.4821,55.4821,55.4821,55.4821,0.0
2006-12-11 13:45:00,77.01,77.01,77.01,77.01,100.0,55.4821,55.4821,55.4821,55.4821,100.0
2006-12-11 13:50:00,77.04,77.04,77.04,77.04,100.0,55.5037,55.5037,55.5037,55.5037,100.0
2006-12-11 13:55:00,77.03,77.03,77.03,77.03,300.0,55.4965,55.4965,55.4965,55.4965,300.0
2006-12-11 14:00:00,77.02,77.06,77.02,77.03,46800.0,55.4893,55.5181,55.4893,55.4965,46800.0
2006-12-11 14:05:00,77.03,77.03,77.02,77.03,8000.0,55.4965,55.4965,55.4893,55.4965,8000.0
2006-12-11 14:10:00,77.03,77.03,77.03,77.03,500.0,55.4965,55.4965,55.4965,55.4965,500.0
2006-12-11 14:15:00,77.03,77.03,77.03,77.03,0.0,55.4965,55.4965,55.4965,55.4965,0.0
2006-12-11 14:20:00,77.01,77.01,77.01,77.01,500.0,55.4821,55.4821,55.4821,55.4821,500.0
2006-12-11 14:25:00,77.01,77.02,77.0,77.02,1000.0,55.4821,55.4893,55.4749,55.4893,1000.0
2006-12-11 14:30:00,77.01,77.04,77.01,77.03,3300.0,55.4821,55.5037,55.4821,55.4965,3300.0
2006-12-11 14:35:00,77.04,77.04,77.04,77.04,400.0,55.5037,55.5037,55.5037,55.5037,400.0
2006-12-11 14:40:00,77.04,77.04,77.01,77.01,900.0,55.5037,55.5037,55.4821,55.4821,900.0
2006-12-11 14:45:00,77.03,77.03,77.03,77.03,100.0,55.4965,55.4965,55.4965,55.4965,100.0
2006-12-11 14:50:00,77.03,77.03,77.03,77.03,0.0,55.4965,55.4965,55.4965,55.4965,0.0
2006-12-11 14:55:00,77.02,77.02,77.0,77.0,700.0,55.4893,55.4893,55.4749,55.4749,700.0
2006-12-11 15:00:00,77.0,77.02,77.0,77.02,400.0,55.4749,55.4893,55.4749,55.4893,400.0
2006-12-11 15:05:00,77.02,77.02,76.99,76.99,1200.0,55.4893,55.4893,55.4677,55.4677,1200.0
2006-12-11 15:10:00,77.0,77.0,76.98,76.98,900.0,55.4749,55.4749,55.4605,55.4605,900.0
2006-12-11 15:15:00,77.01,77.03,77.0,77.01,1100.0,55.4821,55.4965,55.4749,55.4821,1100.0
2006-12-11 15:20:00,77.02,77.02,76.98,76.98,600.0,55.4893,55.4893,55.4605,55.4605,600.0
2006-12-11 15:25:00,76.99,77.02,76.94,76.99,61400.0,55.4677,55.4893,55.4317,55.4677,61400.0
2006-12-11 15:30:00,76.98,76.98,76.97,76.97,300.0,55.4605,55.4605,55.4533,55.4533,300.0
2006-12-11 15:35:00,76.92,76.94,76.92,76.93,3600.0,55.4172,55.4317,55.4172,55.4244,3600.0
2006-12-11 15:40:00,76.97,77.0,76.97,77.0,1100.0,55.4533,55.4749,55.4533,55.4749,1100.0
2006-12-11 15:45:00,76.97,76.97,76.96,76.97,6700.0,55.4533,55.4533,55.4461,55.4533,6700.0
2006-12-11 15:50:00,76.98,76.98,76.98,76.98,300.0,55.4605,55.4605,55.4605,55.4605,300.0
2006-12-11 15:55:00,76.98,76.98,76.94,76.96,2500.0,55.4605,55.4605,55.4317,55.4461,2500.0
2006-12-11 16:00:00,76.96,76.96,76.96,76.96,0.0,55.4461,55.4461,55.4461,55.4461,0.0
2006-12-11 16:05:00,76.96,76.96,76.96,76.96,0.0,55.4461,55.4461,55.4461,55.4461,0.0
2006-12-11 16:10:00,76.96,76.96,76.96,76.96,0.0,55.4461,55.4461,55.4461,55.4461,0.0
2006-12-12 09:30:00,76.98,76.98,76.9,76.9,1900.0,55.4605,55.4605,55.4028,55.4028,1900.0
2006-12-12 09:35:00,76.9,76.9,76.9,76.9,900.0,55.4028,55.4028,55.4028,55.4028,900.0
2006-12-12 09:40:00,76.9,76.9,76.9,76.9,0.0,55.4028,55.4028,55.4028,55.4028,0.0
2006-12-12 09:45:00,76.93,76.93,76.93,76.93,200.0,55.4244,55.4244,55.4244,55.4244,200.0
2006-12-12 09:50:00,76.92,76.92,76.92,76.92,1000.0,55.4172,55.4172,55.4172,55.4172,1000.0
2006-12-12 09:55:00,76.92,76.92,76.92,76.92,0.0,55.4172,55.4172,55.4172,55.4172,0.0
2006-12-12 10:00:00,76.91,76.91,76.91,76.91,800.0,55.41,55.41,55.41,55.41,800.0
2006-12-12 10:05:00,76.86,76.86,76.86,76.86,500.0,55.374,55.374,55.374,55.374,500.0
2006-12-12 10:10:00,76.88,76.9,76.86,76.9,4400.0,55.3884,55.4028,55.374,55.4028,4400.0
2006-12-12 10:15:00,76.88,76.91,76.88,76.91,1600.0,55.3884,55.41,55.3884,55.41,1600.0
2006-12-12 10:20:00,76.89,76.89,76.89,76.89,4000.0,55.3956,55.3956,55.3956,55.3956,4000.0
2006-12-12 10:25:00,76.89,76.91,76.88,76.91,1800.0,55.3956,55.41,55.3884,55.41,1800.0
2006-12-12 10:30:00,76.97,76.97,76.97,76.97,100.0,55.4533,55.4533,55.4533,55.4533,100.0
2006-12-12 10:35:00,76.98,77.0,76.97,76.99,2400.0,55.4605,55.4749,55.4533,55.4677,2400.0
2006-12-12 10:40:00,76.97,76.97,76.95,76.96,2000.0,55.4533,55.4533,55.4389,55.4461,2000.0
2006-12-12 10:45:00,76.94,76.94,76.93,76.94,900.0,55.4317,55.4317,55.4244,55.4317,900.0
2006-12-12 10:50:00,76.91,76.93,76.91,76.93,1200.0,55.41,55.4244,55.41,55.4244,1200.0
2006-12-12 10:55:00,76.91,76.92,76.91,76.92,1000.0,55.41,55.4172,55.41,55.4172,1000.0
2006-12-12 11:00:00,76.92,76.92,76.91,76.91,2000.0,55.4172,55.4172,55.41,55.41,2000.0
2006-12-12 11:05:00,76.92,76.94,76.92,76.94,900.0,55.4172,55.4317,55.4172,55.4317,900.0
2006-12-12 11:10:00,76.96,76.96,76.94,76.94,3000.0,55.4461,55.4461,55.4317,55.4317,3000.0
2006-12-12 11:15:00,76.94,76.97,76.94,76.96,2300.0,55.4317,55.4533,55.4317,55.4461,2300.0
2006-12-12 11:20:00,76.95,76.96,76.95,76.96,400.0,55.4389,55.4461,55.4389,55.4461,400.0
2006-12-12 11:25:00,76.97,76.97,76.97,76.97,100.0,55.4533,55.4533,55.4533,55.4533,100.0
2006-12-12 11:30:00,76.96,76.96,76.96,76.96,700.0,55.4461,55.4461,55.4461,55.4461,700.0
2006-12-12 11:35:00,76.89,76.89,76.87,76.87,6300.0,55.3956,55.3956,55.3812,55.3812,6300.0
2006-12-12 11:40:00,76.83,76.83,76.82,76.82,600.0,55.3524,55.3524,55.3452,55.3452,600.0
2006-12-12 11:45:00,76.83,76.87,76.83,76.87,2000.0,55.3524,55.3812,55.3524,55.3812,2000.0
2006-12-12 11:50:00,76.86,76.86,76.84,76.86,1400.0,55.374,55.374,55.3596,55.374,1400.0
2006-12-12 11:55:00,76.82,76.82,76.82,76.82,200.0,55.3452,55.3452,55.3452,55.3452,200.0
2006-12-12 12:00:00,76.82,76.82,76.82,76.82,0.0,55.3452,55.3452,55.3452,55.3452,0.0
2006-12-12 12:05:00,76.8,76.8,76.71,76.71,1200.0,55.3308,55.3308,55.2659,55.2659,1200.0
2006-12-12 12:10:00,76.6,76.64,76.58,76.64,1900.0,55.1867,55.2155,55.1723,55.2155,1900.0
2006-12-12 12:15:00,76.62,76.63,76.61,76.61,800.0,55.2011,55.2083,55.1939,55.1939,800.0
2006-12-12 12:20:00,76.61,76.61,76.5,76.51,1100.0,55.1939,55.1939,55.1147,55.1219,1100.0
2006-12-12 12:25:00,76.52,76.53,76.51,76.52,1400.0,55.1291,55.1363,55.1219,55.1291,1400.0
2006-12-12 12:30:00,76.51,76.58,76.48,76.58,6600.0,55.1219,55.1723,55.1002,55.1723,6600.0
2006-12-12 12:35:00,76.58,76.61,76.58,76.61,1300.0,55.1723,55.1939,55.1723,55.1939,1300.0
2006-12-12 12:40:00,76.64,76.64,76.63,76.63,2600.0,55.2155,55.2155,55.2083,55.2083,2600.0
2006-12-12 12:45:00,76.58,76.58,76.57,76.58,1100.0,55.1723,55.1723,55.1651,55.1723,1100.0
2006-12-12 12:50:00,76.58,76.58,76.58,76.58,0.0,55.1723,55.1723,55.1723,55.1723,0.0
2006-12-12 12:55:00,76.62,76.62,76.61,76.61,200.0,55.2011,55.2011,55.1939,55.1939,200.0
2006-12-12 13:00:00,76.64,76.64,76.6,76.61,3200.0,55.2155,55.2155,55.1867,55.1939,3200.0
2006-12-12 13:05:00,76.63,76.63,76.61,76.63,1900.0,55.2083,55.2083,55.1939,55.2083,1900.0
2006-12-12 13:10:00,76.63,76.64,76.61,76.64,2600.0,55.2083,55.2155,55.1939,55.2155,2600.0
2006-12-12 13:15:00,76.62,76.67,76.62,76.64,3900.0,55.2011,55.2371,55.2011,55.2155,3900.0
2006-12-12 13:20:00,76.64,76.64,76.64,76.64,0.0,55.2155,55.2155,55.2155,55.2155,0.0
2006-12-12 13:25:00,76.61,76.62,76.61,76.62,1700.0,55.1939,55.2011,55.1939,55.2011,1700.0
2006-12-12 13:30:00,76.65,76.7,76.65,76.68,1100.0,55.2227,55.2587,55.2227,55.2443,1100.0
2006-12-12 13:35:00,76.68,76.68,76.68,76.68,0.0,55.2443,55.2443,55.2443,55.2443,0.0
2006-12-12 13:40:00,76.66,76.66,76.66,76.66,100.0,55.2299,55.2299,55.2299,55.2299,100.0
2006-12-12 13:45:00,76.64,76.66,76.64,76.66,1200.0,55.2155,55.2299,55.2155,55.2299,1200.0
2006-12-12 13:50:00,76.66,76.67,76.66,76.67,1000.0,55.2299,55.2371,55.2299,55.2371,1000.0
2006-12-12 13:55:00,76.67,76.67,76.66,76.67,800.0,55.2371,55.2371,55.2299,55.2371,800.0
2006-12-12 14:00:00,76.67,76.67,76.67,76.67,0.0,55.2371,55.2371,55.2371,55.2371,0.0
2006-12-12 14:05:00,76.7,76.7,76.66,76.66,1200.0,55.2587,55.2587,55.2299,55.2299,1200.0
2006-12-12 14:10:00,76.64,76.64,76.64,76.64,400.0,55.2155,55.2155,55.2155,55.2155,400.0
2006-12-12 14:15:00,76.68,76.72,76.63,76.72,1100.0,55.2443,55.2732,55.2083,55.2732,1100.0
2006-12-12 14:20:00,76.73,76.94,76.73,76.92,3900.0,55.2804,55.4317,55.2804,55.4172,3900.0
2006-12-12 14:25:00,76.88,76.88,76.88,76.88,400.0,55.3884,55.3884,55.3884,55.3884,400.0
2006-12-12 14:30:00,76.84,76.84,76.83,76.83,400.0,55.3596,55.3596,55.3524,55.3524,400.0
2006-12-12 14:35:00,76.8,76.93,76.74,76.74,800.0,55.3308,55.4244,55.2876,55.2876,800.0
2006-12-12 14:40:00,76.74,76.74,76.74,76.74,0.0,55.2876,55.2876,55.2876,55.2876,0.0
2006-12-12 14:45:00,76.74,76.74,76.74,76.74,0.0,55.2876,55.2876,55.2876,55.2876,0.0
2006-12-12 14:50:00,76.82,76.82,76.82,76.82,600.0,55.3452,55.3452,55.3452,55.3452,600.0
2006-12-12 14:55:00,76.86,76.86,76.86,76.86,200.0,55.374,55.374,55.374,55.374,200.0
2006-12-12 15:00:00,76.86,76.86,76.85,76.85,200.0,55.374,55.374,55.3668,55.3668,200.0
2006-12-12 15:05:00,76.87,76.89,76.84,76.87,1100.0,55.3812,55.3956,55.3596,55.3812,1100.0
2006-12-12 15:10:00,76.87,76.87,76.87,76.87,100.0,55.3812,55.3812,55.3812,55.3812,100.0
2006-12-12 15:15:00,76.88,76.88,76.81,76.81,7100.0,55.3884,55.3884,55.338,55.338,7100.0
2006-12-12 15:20:00,76.82,76.82,76.79,76.82,10000.0,55.3452,55.3452,55.3236,55.3452,10000.0
2006-12-12 15:25:00,76.82,76.82,76.82,76.82,0.0,55.3452,55.3452,55.3452,55.3452,0.0
2006-12-12 15:30:00,76.82,76.82,76.82,76.82,0.0,55.3452,55.3452,55.3452,55.3452,0.0
2006-12-12 15:35:00,76.82,76.86,76.82,76.86,1300.0,55.3452,55.374,55.3452,55.374,1300.0
2006-12-12 15:40:00,76.86,76.86,76.86,76.86,0.0,55.374,55.374,55.374,55.374,0.0
2006-12-12 15:45:00,76.83,76.84,76.81,76.84,4100.0,55.3524,55.3596,55.338,55.3596,4100.0
2006-12-12 15:50:00,76.86,76.86,76.86,76.86,500.0,55.374,55.374,55.374,55.374,500.0
2006-12-12 15:55:00,76.86,76.86,76.8,76.84,3100.0,55.374,55.374,55.3308,55.3596,3100.0
2006-12-12 16:00:00,76.87,76.89,76.87,76.87,7000.0,55.3812,55.3956,55.3812,55.3812,7000.0
2006-12-12 16:05:00,76.9,76.9,76.87,76.87,5000.0,55.4028,55.4028,55.3812,55.3812,5000.0
2006-12-12 16:10:00,76.87,76.87,76.87,76.87,0.0,55.3812,55.3812,55.3812,55.3812,0.0
2006-12-13 09:30:00,77.22,77.26,77.14,77.14,3400.0,55.6334,55.6622,55.5757,55.5757,3400.0
2006-12-13 09:35:00,77.16,77.2,77.11,77.11,4700.0,55.5902,55.619,55.5541,55.5541,4700.0
2006-12-13 09:40:00,77.1,77.14,77.1,77.14,2100.0,55.5469,55.5757,55.5469,55.5757,2100.0
2006-12-13 09:45:00,77.14,77.14,77.14,77.14,0.0,55.5757,55.5757,55.5757,55.5757,0.0
2006-12-13 09:50:00,77.06,77.13,77.06,77.13,3600.0,55.5181,55.5685,55.5181,55.5685,3600.0
2006-12-13 09:55:00,77.12,77.15,77.11,77.12,5200.0,55.5613,55.5829,55.5541,55.5613,5200.0
2006-12-13 10:00:00,77.11,77.11,77.05,77.06,7800.0,55.5541,55.5541,55.5109,55.5181,7800.0
2006-12-13 10:05:00,77.06,77.06,76.98,76.98,2700.0,55.5181,55.5181,55.4605,55.4605,2700.0
2006-12-13 10:10:00,76.94,76.94,76.94,76.94,200.0,55.4317,55.4317,55.4317,55.4317,200.0
2006-12-13 10:15:00,76.97,76.97,76.97,76.97,100.0,55.4533,55.4533,55.4533,55.4533,100.0
2006-12-13 10:20:00,76.94,76.96,76.94,76.96,23700.0,55.4317,55.4461,55.4317,55.4461,23700.0
2006-12-13 10:25:00,76.96,76.98,76.96,76.96,700.0,55.4461,55.4605,55.4461,55.4461,700.0
2006-12-13 10:30:00,76.97,76.97,76.83,76.83,25000.0,55.4533,55.4533,55.3524,55.3524,25000.0
2006-12-13 10:35:00,76.87,76.89,76.87,76.87,1900.0,55.3812,55.3956,55.3812,55.3812,1900.0
2006-12-13 10:40:00,76.87,76.87,76.87,76.87,0.0,55.3812,55.3812,55.3812,55.3812,0.0
2006-12-13 10:45:00,76.87,76.91,76.87,76.91,200.0,55.3812,55.41,55.3812,55.41,200.0
2006-12-13 10:50:00,76.91,76.91,76.91,76.91,0.0,55.41,55.41,55.41,55.41,0.0
2006-12-13 10:55:00,76.95,76.95,76.95,76.95,2200.0,55.4389,55.4389,55.4389,55.4389,2200.0
2006-12-13 11:00:00,76.94,76.96,76.94,76.96,900.0,55.4317,55.4461,55.4317,55.4461,900.0
2006-12-13 11:05:00,76.96,76.96,76.94,76.94,300.0,55.4461,55.4461,55.4317,55.4317,300.0
2006-12-13 11:10:00,76.94,76.95,76.94,76.95,1800.0,55.4317,55.4389,55.4317,55.4389,1800.0
2006-12-13 11:15:00,76.95,76.95,76.95,76.95,0.0,55.4389,55.4389,55.4389,55.4389,0.0
2006-12-13 11:20:00,76.99,76.99,76.99,76.99,400.0,55.4677,55.4677,55.4677,55.4677,400.0
2006-12-13 11:25:00,76.98,77.01,76.98,77.01,600.0,55.4605,55.4821,55.4605,55.4821,600.0
2006-12-13 11:30:00,77.03,77.03,77.0,77.0,2600.0,55.4965,55.4965,55.4749,55.4749,2600.0
2006-12-13 11:35:00,77.0,77.0,77.0,77.0,0.0,55.4749,55.4749,55.4749,55.4749,0.0
2006-12-13 11:40:00,77.0,77.0,77.0,77.0,500.0,55.4749,55.4749,55.4749,55.4749,500.0
2006-12-13 11:45:00,77.01,77.05,77.01,77.04,4400.0,55.4821,55.5109,55.4821,55.5037,4400.0
2006-12-13 11:50:00,77.02,77.02,77.02,77.02,1400.0,55.4893,55.4893,55.4893,55.4893,1400.0
2006-12-13 11:55:00,77.02,77.02,77.02,77.02,200.0,55.4893,55.4893,55.4893,55.4893,200.0
2006-12-13 12:00:00,77.0,77.0,77.0,77.0,600.0,55.4749,55.4749,55.4749,55.4749,600.0
2006-12-13 12:05:00,76.98,76.98,76.98,76.98,100.0,55.4605,55.4605,55.4605,55.4605,100.0
2006-12-13 12:10:00,76.95,76.95,76.95,76.95,500.0,55.4389,55.4389,55.4389,55.4389,500.0
2006-12-13 12:15:00,76.95,76.95,76.95,76.95,0.0,55.4389,55.4389,55.4389,55.4389,0.0
2006-12-13 12:20:00,76.95,76.95,76.95,76.95,0.0,55.4389,55.4389,55.4389,55.4389,0.0
2006-12-13 12:25:00,76.95,76.95,76.95,76.95,0.0,55.4389,55.4389,55.4389,55.4389,0.0
2006-12-13 12:30:00,76.93,76.93,76.92,76.92,2800.0,55.4244,55.4244,55.4172,55.4172,2800.0
2006-12-13 12:35:00,76.92,76.92,76.92,76.92,600.0,55.4172,55.4172,55.4172,55.4172,600.0
2006-12-13 12:40:00,76.89,76.89,76.89,76.89,100.0,55.3956,55.3956,55.3956,55.3956,100.0
2006-12-13 12:45:00,76.91,76.91,76.91,76.91,200.0,55.41,55.41,55.41,55.41,200.0
2006-12-13 12:50:00,76.9,76.93,76.89,76.93,3400.0,55.4028,55.4244,55.3956,55.4244,3400.0
2006-12-13 12:55:00,76.93,76.97,76.93,76.97,3300.0,55.4244,55.4533,55.4244,55.4533,3300.0
2006-12-13 13:00:00,76.93,76.97,76.93,76.97,5200.0,55.4244,55.4533,55.4244,55.4533,5200.0
2006-12-13 13:05:00,76.97,77.01,76.96,77.01,24500.0,55.4533,55.4821,55.4461,55.4821,24500.0
2006-12-13 13:10:00,76.99,76.99,76.97,76.97,2800.0,55.4677,55.4677,55.4533,55.4533,2800.0
2006-12-13 13:15:00,76.97,76.97,76.97,76.97,0.0,55.4533,55.4533,55.4533,55.4533,0.0
2006-12-13 13:20:00,76.99,76.99,76.99,76.99,600.0,55.4677,55.4677,55.4677,55.4677,600.0
2006-12-13 13:25:00,76.96,76.98,76.96,76.98,3100.0,55.4461,55.4605,55.4461,55.4605,3100.0
2006-12-13 13:30:00,76.94,76.94,76.92,76.92,800.0,55.4317,55.4317,55.4172,55.4172,800.0
2006-12-13 13:35:00,76.92,76.92,76.89,76.89,3000.0,55.4172,55.4172,55.3956,55.3956,3000.0
2006-12-13 13:40:00,76.84,76.84,76.84,76.84,900.0,55.3596,55.3596,55.3596,55.3596,900.0
2006-12-13 13:45:00,76.86,76.87,76.86,76.87,500.0,55.374,55.3812,55.374,55.3812,500.0
2006-12-13 13:50:00,76.87,76.87,76.87,76.87,0.0,55.3812,55.3812,55.3812,55.3812,0.0
2006-12-13 13:55:00,76.91,76.91,76.91,76.91,1300.0,55.41,55.41,55.41,55.41,1300.0
2006-12-13 14:00:00,76.94,76.94,76.94,76.94,500.0,55.4317,55.4317,55.4317,55.4317,500.0
2006-12-13 14:05:00,76.94,76.95,76.94,76.95,4500.0,55.4317,55.4389,55.4317,55.4389,4500.0
2006-12-13 14:10:00,76.95,76.97,76.93,76.94,6300.0,55.4389,55.4533,55.4244,55.4317,6300.0
2006-12-13 14:15:00,76.91,76.91,76.91,76.91,1500.0,55.41,55.41,55.41,55.41,1500.0
2006-12-13 14:20:00,76.91,76.91,76.91,76.91,0.0,55.41,55.41,55.41,55.41,0.0
2006-12-13 14:25:00,76.92,76.92,76.91,76.92,2200.0,55.4172,55.4172,55.41,55.4172,2200.0
2006-12-13 14:30:00,76.89,76.91,76.89,76.91,1100.0,55.3956,55.41,55.3956,55.41,1100.0
2006-12-13 14:35:00,76.88,76.91,76.88,76.91,600.0,55.3884,55.41,55.3884,55.41,600.0
2006-12-13 14:40:00,76.88,76.89,76.87,76.89,1500.0,55.3884,55.3956,55.3812,55.3956,1500.0
2006-12-13 14:45:00,76.9,76.9,76.87,76.88,2300.0,55.4028,55.4028,55.3812,55.3884,2300.0
2006-12-13 14:50:00,76.88,76.88,76.84,76.86,2400.0,55.3884,55.3884,55.3596,55.374,2400.0
2006-12-13 14:55:00,76.85,76.85,76.85,76.85,100.0,55.3668,55.3668,55.3668,55.3668,100.0
2006-12-13 15:00:00,76.88,76.88,76.88,76.88,1300.0,55.3884,55.3884,55.3884,55.3884,1300.0
2006-12-13 15:05:00,76.92,76.92,76.92,76.92,200.0,55.4172,55.4172,55.4172,55.4172,200.0
2006-12-13 15:10:00,76.9,76.9,76.9,76.9,300.0,55.4028,55.4028,55.4028,55.4028,300.0
2006-12-13 15:15:00,76.9,76.91,76.89,76.9,1200.0,55.4028,55.41,55.3956,55.4028,1200.0
2006-12-13 15:20:00,76.89,76.91,76.89,76.91,400.0,55.3956,55.41,55.3956,55.41,400.0
2006-12-13 15:25:00,76.88,76.89,76.88,76.89,600.0,55.3884,55.3956,55.3884,55.3956,600.0
2006-12-13 15:30:00,76.91,76.96,76.89,76.96,4200.0,55.41,55.4461,55.3956,55.4461,4200.0
2006-12-13 15:35:00,76.95,76.95,76.95,76.95,300.0,55.4389,55.4389,55.4389,55.4389,300.0
2006-12-13 15:40:00,76.97,76.98,76.97,76.98,500.0,55.4533,55.4605,55.4533,55.4605,500.0
2006-12-13 15:45:00,76.98,76.98,76.98,76.98,100.0,55.4605,55.4605,55.4605,55.4605,100.0
2006-12-13 15:50:00,76.98,76.98,76.98,76.98,2800.0,55.4605,55.4605,55.4605,55.4605,2800.0
2006-12-13 15:55:00,77.0,77.01,76.98,76.98,900.0,55.4749,55.4821,55.4605,55.4605,900.0
2006-12-13 16:00:00,76.98,76.98,76.98,76.98,0.0,55.4605,55.4605,55.4605,55.4605,0.0
2006-12-13 16:05:00,76.98,76.98,76.98,76.98,0.0,55.4605,55.4605,55.4605,55.4605,0.0
2006-12-13 16:10:00,76.98,76.98,76.98,76.98,0.0,55.4605,55.4605,55.4605,55.4605,0.0
2006-12-14 09:30:00,77.0,77.05,77.0,77.05,4500.0,55.4749,55.5109,55.4749,55.5109,4500.0
2006-12-14 09:35:00,77.03,77.03,77.03,77.03,1500.0,55.4965,55.4965,55.4965,55.4965,1500.0
2006-12-14 09:40:00,77.03,77.03,77.03,77.03,0.0,55.4965,55.4965,55.4965,55.4965,0.0
2006-12-14 09:45:00,77.03,77.03,77.03,77.03,0.0,55.4965,55.4965,55.4965,55.4965,0.0
2006-12-14 09:50:00,77.17,77.25,77.17,77.25,1000.0,55.5974,55.655,55.5974,55.655,1000.0
2006-12-14 09:55:00,77.27,77.5,77.27,77.5,9300.0,55.6694,55.8351,55.6694,55.8351,9300.0
2006-12-14 10:00:00,77.44,77.5,77.44,77.5,3700.0,55.7919,55.8351,55.7919,55.8351,3700.0
2006-12-14 10:05:00,77.53,77.58,77.53,77.58,1300.0,55.8567,55.8927,55.8567,55.8927,1300.0
2006-12-14 10:10:00,77.53,77.53,77.53,77.53,1000.0,55.8567,55.8567,55.8567,55.8567,1000.0
2006-12-14 10:15:00,77.45,77.46,77.44,77.46,2200.0,55.7991,55.8063,55.7919,55.8063,2200.0
2006-12-14 10:20:00,77.46,77.46,77.41,77.44,2700.0,55.8063,55.8063,55.7703,55.7919,2700.0
2006-12-14 10:25:00,77.44,77.44,77.44,77.44,0.0,55.7919,55.7919,55.7919,55.7919,0.0
2006-12-14 10:30:00,77.41,77.41,77.36,77.37,1300.0,55.7703,55.7703,55.7342,55.7414,1300.0
2006-12-14 10:35:00,77.41,77.5,77.41,77.5,600.0,55.7703,55.8351,55.7703,55.8351,600.0
2006-12-14 10:40:00,77.47,77.47,77.47,77.47,500.0,55.8135,55.8135,55.8135,55.8135,500.0
2006-12-14 10:45:00,77.47,77.47,77.47,77.47,0.0,55.8135,55.8135,55.8135,55.8135,0.0
2006-12-14 10:50:00,77.47,77.47,77.47,77.47,0.0,55.8135,55.8135,55.8135,55.8135,0.0
2006-12-14 10:55:00,77.47,77.47,77.47,77.47,0.0,55.8135,55.8135,55.8135,55.8135,0.0
2006-12-14 11:00:00,77.47,77.47,77.47,77.47,100.0,55.8135,55.8135,55.8135,55.8135,100.0
2006-12-14 11:05:00,77.5,77.5,77.48,77.48,4600.0,55.8351,55.8351,55.8207,55.8207,4600.0
2006-12-14 11:10:00,77.48,77.48,77.48,77.48,0.0,55.8207,55.8207,55.8207,55.8207,0.0
2006-12-14 11:15:00,77.5,77.56,77.5,77.56,3300.0,55.8351,55.8783,55.8351,55.8783,3300.0
2006-12-14 11:20:00,77.5,77.5,77.45,77.47,11800.0,55.8351,55.8351,55.7991,55.8135,11800.0
2006-12-14 11:25:00,77.47,77.48,77.44,77.44,1600.0,55.8135,55.8207,55.7919,55.7919,1600.0
2006-12-14 11:30:00,77.47,77.47,77.47,77.47,200.0,55.8135,55.8135,55.8135,55.8135,200.0
2006-12-14 11:35:00,77.47,77.48,77.47,77.48,800.0,55.8135,55.8207,55.8135,55.8207,800.0
2006-12-14 11:40:00,77.47,77.47,77.42,77.42,1300.0,55.8135,55.8135,55.7775,55.7775,1300.0
2006-12-14 11:45:00,77.45,77.47,77.45,77.46,2000.0,55.7991,55.8135,55.7991,55.8063,2000.0
2006-12-14 11:50:00,77.44,77.44,77.44,77.44,2900.0,55.7919,55.7919,55.7919,55.7919,2900.0
2006-12-14 11:55:00,77.44,77.48,77.44,77.46,3500.0,55.7919,55.8207,55.7919,55.8063,3500.0
2006-12-14 12:00:00,77.47,77.49,77.45,77.49,3500.0,55.8135,55.8279,55.7991,55.8279,3500.0
2006-12-14 12:05:00,77.49,77.49,77.49,77.49,0.0,55.8279,55.8279,55.8279,55.8279,0.0
2006-12-14 12:10:00,77.47,77.48,77.47,77.48,4500.0,55.8135,55.8207,55.8135,55.8207,4500.0
2006-12-14 12:15:00,77.47,77.52,77.44,77.44,300.0,55.8135,55.8495,55.7919,55.7919,300.0
2006-12-14 12:20:00,77.44,77.44,77.44,77.44,100.0,55.7919,55.7919,55.7919,55.7919,100.0
2006-12-14 12:25:00,77.44,77.45,77.44,77.45,300.0,55.7919,55.7991,55.7919,55.7991,300.0
2006-12-14 12:30:00,77.48,77.49,77.48,77.49,500.0,55.8207,55.8279,55.8207,55.8279,500.0
2006-12-14 12:35:00,77.49,77.57,77.49,77.5,5000.0,55.8279,55.8855,55.8279,55.8351,5000.0
2006-12-14 12:40:00,77.51,77.52,77.51,77.52,200.0,55.8423,55.8495,55.8423,55.8495,200.0
2006-12-14 12:45:00,77.51,77.51,77.49,77.49,300.0,55.8423,55.8423,55.8279,55.8279,300.0
2006-12-14 12:50:00,77.48,77.48,77.46,77.48,500.0,55.8207,55.8207,55.8063,55.8207,500.0
2006-12-14 12:55:00,77.48,77.48,77.48,77.48,800.0,55.8207,55.8207,55.8207,55.8207,800.0
2006-12-14 13:00:00,77.48,77.48,77.48,77.48,0.0,55.8207,55.8207,55.8207,55.8207,0.0
2006-12-14 13:05:00,77.47,77.5,77.47,77.5,300.0,55.8135,55.8351,55.8135,55.8351,300.0
2006-12-14 13:10:00,77.52,77.52,77.52,77.52,200.0,55.8495,55.8495,55.8495,55.8495,200.0
2006-12-14 13:15:00,77.52,77.52,77.52,77.52,0.0,55.8495,55.8495,55.8495,55.8495,0.0
2006-12-14 13:20:00,77.53,77.53,77.53,77.53,500.0,55.8567,55.8567,55.8567,55.8567,500.0
2006-12-14 13:25:00,77.53,77.53,77.53,77.53,0.0,55.8567,55.8567,55.8567,55.8567,0.0
2006-12-14 13:30:00,77.53,77.56,77.53,77.56,1600.0,55.8567,55.8783,55.8567,55.8783,1600.0
2006-12-14 13:35:00,77.56,77.6,77.51,77.52,20900.0,55.8783,55.9072,55.8423,55.8495,20900.0
2006-12-14 13:40:00,77.52,77.52,77.51,77.51,2800.0,55.8495,55.8495,55.8423,55.8423,2800.0
2006-12-14 13:45:00,77.51,77.51,77.51,77.51,900.0,55.8423,55.8423,55.8423,55.8423,900.0
2006-12-14 13:50:00,77.53,77.55,77.53,77.55,2500.0,55.8567,55.8711,55.8567,55.8711,2500.0
2006-12-14 13:55:00,77.55,77.55,77.54,77.55,1100.0,55.8711,55.8711,55.8639,55.8711,1100.0
2006-12-14 14:00:00,77.54,77.56,77.51,77.52,4600.0,55.8639,55.8783,55.8423,55.8495,4600.0
2006-12-14 14:05:00,77.5,77.54,77.5,77.54,400.0,55.8351,55.8639,55.8351,55.8639,400.0
2006-12-14 14:10:00,77.5,77.56,77.5,77.56,10000.0,55.8351,55.8783,55.8351,55.8783,10000.0
2006-12-14 14:15:00,77.55,77.55,77.55,77.55,100.0,55.8711,55.8711,55.8711,55.8711,100.0
2006-12-14 14:20:00,77.53,77.53,77.53,77.53,500.0,55.8567,55.8567,55.8567,55.8567,500.0
2006-12-14 14:25:00,77.56,77.56,77.56,77.56,100.0,55.8783,55.8783,55.8783,55.8783,100.0
2006-12-14 14:30:00,77.6,77.6,77.6,77.6,200.0,55.9072,55.9072,55.9072,55.9072,200.0
2006-12-14 14:35:00,77.65,77.65,77.61,77.63,3200.0,55.9432,55.9432,55.9144,55.9288,3200.0
2006-12-14 14:40:00,77.63,77.65,77.63,77.65,200.0,55.9288,55.9432,55.9288,55.9432,200.0
2006-12-14 14:45:00,77.66,77.66,77.66,77.66,300.0,55.9504,55.9504,55.9504,55.9504,300.0
2006-12-14 14:50:00,77.66,77.66,77.66,77.66,0.0,55.9504,55.9504,55.9504,55.9504,0.0
2006-12-14 14:55:00,77.66,77.66,77.65,77.65,900.0,55.9504,55.9504,55.9432,55.9432,900.0
2006-12-14 15:00:00,77.62,77.62,77.62,77.62,800.0,55.9216,55.9216,55.9216,55.9216,800.0
2006-12-14 15:05:00,77.66,77.66,77.6,77.63,8100.0,55.9504,55.9504,55.9072,55.9288,8100.0
2006-12-14 15:10:00,77.63,77.64,77.59,77.59,11200.0,55.9288,55.936,55.8999,55.8999,11200.0
2006-12-14 15:15:00,77.63,77.63,77.61,77.61,800.0,55.9288,55.9288,55.9144,55.9144,800.0
2006-12-14 15:20:00,77.65,77.65,77.62,77.63,6400.0,55.9432,55.9432,55.9216,55.9288,6400.0
2006-12-14 15:25:00,77.63,77.63,77.63,77.63,0.0,55.9288,55.9288,55.9288,55.9288,0.0
2006-12-14 15:30:00,77.64,77.64,77.63,77.63,5100.0,55.936,55.936,55.9288,55.9288,5100.0
2006-12-14 15:35:00,77.64,77.64,77.64,77.64,500.0,55.936,55.936,55.936,55.936,500.0
2006-12-14 15:40:00,77.64,77.65,77.63,77.64,1800.0,55.936,55.9432,55.9288,55.936,1800.0
2006-12-14 15:45:00,77.69,77.69,77.66,77.66,5100.0,55.972,55.972,55.9504,55.9504,5100.0
2006-12-14 15:50:00,77.63,77.63,77.63,77.63,4000.0,55.9288,55.9288,55.9288,55.9288,4000.0
2006-12-14 15:55:00,77.58,77.58,77.55,77.56,1100.0,55.8927,55.8927,55.8711,55.8783,1100.0
2006-12-14 16:00:00,77.56,77.56,77.56,77.56,0.0,55.8783,55.8783,55.8783,55.8783,0.0
2006-12-14 16:05:00,77.56,77.56,77.56,77.56,0.0,55.8783,55.8783,55.8783,55.8783,0.0
2006-12-14 16:10:00,77.56,77.56,77.56,77.56,0.0,55.8783,55.8783,55.8783,55.8783,0.0
2006-12-15 09:30:00,77.85,77.86,77.75,77.85,12800.0,56.0873,56.0945,56.0152,56.0873,12800.0
2006-12-15 09:35:00,77.83,77.84,77.75,77.75,1200.0,56.0729,56.0801,56.0152,56.0152,1200.0
2006-12-15 09:40:00,77.72,77.75,77.72,77.72,2700.0,55.9936,56.0152,55.9936,55.9936,2700.0
2006-12-15 09:45:00,77.75,77.75,77.72,77.72,3800.0,56.0152,56.0152,55.9936,55.9936,3800.0
2006-12-15 09:50:00,77.72,77.81,77.71,77.75,15800.0,55.9936,56.0584,55.9864,56.0152,15800.0
2006-12-15 09:55:00,77.8,77.89,77.8,77.86,16200.0,56.0512,56.1161,56.0512,56.0945,16200.0
2006-12-15 10:00:00,77.81,77.81,77.81,77.81,700.0,56.0584,56.0584,56.0584,56.0584,700.0
2006-12-15 10:05:00,77.8,77.8,77.79,77.79,24000.0,56.0512,56.0512,56.044,56.044,24000.0
2006-12-15 10:10:00,77.78,77.78,77.75,77.75,20300.0,56.0368,56.0368,56.0152,56.0152,20300.0
2006-12-15 10:15:00,77.78,77.78,77.78,77.78,600.0,56.0368,56.0368,56.0368,56.0368,600.0
2006-12-15 10:20:00,77.78,77.78,77.78,77.78,0.0,56.0368,56.0368,56.0368,56.0368,0.0
2006-12-15 10:25:00,77.78,77.78,77.78,77.78,0.0,56.0368,56.0368,56.0368,56.0368,0.0
2006-12-15 10:30:00,77.78,77.82,77.77,77.82,5600.0,56.0368,56.0657,56.0296,56.0657,5600.0
2006-12-15 10:35:00,77.83,77.83,77.83,77.83,400.0,56.0729,56.0729,56.0729,56.0729,400.0
2006-12-15 10:40:00,77.83,77.85,77.83,77.85,500.0,56.0729,56.0873,56.0729,56.0873,500.0
2006-12-15 10:45:00,77.8,77.81,77.8,77.81,5700.0,56.0512,56.0584,56.0512,56.0584,5700.0
2006-12-15 10:50:00,77.8,77.8,77.8,77.8,8700.0,56.0512,56.0512,56.0512,56.0512,8700.0
2006-12-15 10:55:00,77.81,77.81,77.81,77.81,400.0,56.0584,56.0584,56.0584,56.0584,400.0
2006-12-15 11:00:00,77.85,77.86,77.85,77.86,500.0,56.0873,56.0945,56.0873,56.0945,500.0
2006-12-15 11:05:00,77.87,77.87,77.87,77.87,600.0,56.1017,56.1017,56.1017,56.1017,600.0
2006-12-15 11:10:00,77.85,77.86,77.83,77.83,2500.0,56.0873,56.0945,56.0729,56.0729,2500.0
2006-12-15 11:15:00,77.83,77.83,77.83,77.83,0.0,56.0729,56.0729,56.0729,56.0729,0.0
2006-12-15 11:20:00,77.81,77.81,77.81,77.81,1100.0,56.0584,56.0584,56.0584,56.0584,1100.0
2006-12-15 11:25:00,77.81,77.81,77.79,77.79,500.0,56.0584,56.0584,56.044,56.044,500.0
2006-12-15 11:30:00,77.76,77.77,77.76,77.76,3800.0,56.0224,56.0296,56.0224,56.0224,3800.0
2006-12-15 11:35:00,77.77,77.77,77.77,77.77,4500.0,56.0296,56.0296,56.0296,56.0296,4500.0
2006-12-15 11:40:00,77.8,77.8,77.77,77.77,3300.0,56.0512,56.0512,56.0296,56.0296,3300.0
2006-12-15 11:45:00,77.79,77.8,77.77,77.8,1700.0,56.044,56.0512,56.0296,56.0512,1700.0
2006-12-15 11:50:00,77.81,77.81,77.81,77.81,100.0,56.0584,56.0584,56.0584,56.0584,100.0
2006-12-15 11:55:00,77.81,77.81,77.81,77.81,0.0,56.0584,56.0584,56.0584,56.0584,0.0
2006-12-15 12:00:00,77.76,77.76,77.76,77.76,400.0,56.0224,56.0224,56.0224,56.0224,400.0
2006-12-15 12:05:00,77.73,77.73,77.73,77.73,300.0,56.0008,56.0008,56.0008,56.0008,300.0
2006-12-15 12:10:00,77.75,77.75,77.75,77.75,500.0,56.0152,56.0152,56.0152,56.0152,500.0
2006-12-15 12:15:00,77.75,77.75,77.75,77.75,0.0,56.0152,56.0152,56.0152,56.0152,0.0
2006-12-15 12:20:00,77.75,77.75,77.75,77.75,0.0,56.0152,56.0152,56.0152,56.0152,0.0
2006-12-15 12:25:00,77.65,77.66,77.65,77.66,8000.0,55.9432,55.9504,55.9432,55.9504,8000.0
2006-12-15 12:30:00,77.69,77.69,77.68,77.68,400.0,55.972,55.972,55.9648,55.9648,400.0
2006-12-15 12:35:00,77.69,77.7,77.69,77.7,600.0,55.972,55.9792,55.972,55.9792,600.0
2006-12-15 12:40:00,77.75,77.75,77.75,77.75,200.0,56.0152,56.0152,56.0152,56.0152,200.0
2006-12-15 12:45:00,77.75,77.75,77.75,77.75,300.0,56.0152,56.0152,56.0152,56.0152,300.0
2006-12-15 12:50:00,77.77,77.77,77.74,77.75,2900.0,56.0296,56.0296,56.008,56.0152,2900.0
2006-12-15 12:55:00,77.71,77.71,77.71,77.71,100.0,55.9864,55.9864,55.9864,55.9864,100.0
2006-12-15 13:00:00,77.7,77.7,77.7,77.7,400.0,55.9792,55.9792,55.9792,55.9792,400.0
2006-12-15 13:05:00,77.7,77.72,77.7,77.72,2700.0,55.9792,55.9936,55.9792,55.9936,2700.0
2006-12-15 13:10:00,77.73,77.73,77.71,77.71,1300.0,56.0008,56.0008,55.9864,55.9864,1300.0
2006-12-15 13:15:00,77.7,77.7,77.7,77.7,100.0,55.9792,55.9792,55.9792,55.9792,100.0
2006-12-15 13:20:00,77.72,77.72,77.72,77.72,1100.0,55.9936,55.9936,55.9936,55.9936,1100.0
2006-12-15 13:25:00,77.7,77.7,77.7,77.7,200.0,55.9792,55.9792,55.9792,55.9792,200.0
2006-12-15 13:30:00,77.69,77.69,77.65,77.65,2500.0,55.972,55.972,55.9432,55.9432,2500.0
2006-12-15 13:35:00,77.61,77.61,77.56,77.59,1200.0,55.9144,55.9144,55.8783,55.8999,1200.0
2006-12-15 13:40:00,77.58,77.61,77.58,77.61,1000.0,55.8927,55.9144,55.8927,55.9144,1000.0
2006-12-15 13:45:00,77.58,77.6,77.58,77.6,300.0,55.8927,55.9072,55.8927,55.9072,300.0
2006-12-15 13:50:00,77.61,77.63,77.61,77.63,1500.0,55.9144,55.9288,55.9144,55.9288,1500.0
2006-12-15 13:55:00,77.61,77.65,77.61,77.65,1700.0,55.9144,55.9432,55.9144,55.9432,1700.0
2006-12-15 14:00:00,77.68,77.71,77.68,77.71,500.0,55.9648,55.9864,55.9648,55.9864,500.0
2006-12-15 14:05:00,77.69,77.69,77.67,77.67,900.0,55.972,55.972,55.9576,55.9576,900.0
2006-12-15 14:10:00,77.68,77.68,77.64,77.65,2500.0,55.9648,55.9648,55.936,55.9432,2500.0
2006-12-15 14:15:00,77.64,77.66,77.64,77.66,400.0,55.936,55.9504,55.936,55.9504,400.0
2006-12-15 14:20:00,77.64,77.72,77.64,77.72,14400.0,55.936,55.9936,55.936,55.9936,14400.0
2006-12-15 14:25:00,77.72,77.72,77.72,77.72,0.0,55.9936,55.9936,55.9936,55.9936,0.0
2006-12-15 14:30:00,77.71,77.72,77.71,77.72,900.0,55.9864,55.9936,55.9864,55.9936,900.0
2006-12-15 14:35:00,77.7,77.7,77.68,77.68,4300.0,55.9792,55.9792,55.9648,55.9648,4300.0
2006-12-15 14:40:00,77.67,77.69,77.67,77.69,3400.0,55.9576,55.972,55.9576,55.972,3400.0
2006-12-15 14:45:00,77.67,77.67,77.66,77.66,600.0,55.9576,55.9576,55.9504,55.9504,600.0
2006-12-15 14:50:00,77.66,77.66,77.66,77.66,0.0,55.9504,55.9504,55.9504,55.9504,0.0
2006-12-15 14:55:00,77.68,77.69,77.68,77.69,200.0,55.9648,55.972,55.9648,55.972,200.0
2006-12-15 15:00:00,77.69,77.69,77.67,77.67,3100.0,55.972,55.972,55.9576,55.9576,3100.0
2006-12-15 15:05:00,77.67,77.67,77.67,77.67,0.0,55.9576,55.9576,55.9576,55.9576,0.0
2006-12-15 15:10:00,77.69,77.71,77.69,77.7,600.0,55.972,55.9864,55.972,55.9792,600.0
2006-12-15 15:15:00,77.68,77.71,77.68,77.7,1800.0,55.9648,55.9864,55.9648,55.9792,1800.0
2006-12-15 15:20:00,77.71,77.73,77.69,77.69,11100.0,55.9864,56.0008,55.972,55.972,11100.0
2006-12-15 15:25:00,77.7,77.7,77.69,77.69,200.0,55.9792,55.9792,55.972,55.972,200.0
2006-12-15 15:30:00,77.66,77.68,77.66,77.68,400.0,55.9504,55.9648,55.9504,55.9648,400.0
2006-12-15 15:35:00,77.67,77.72,77.66,77.66,1300.0,55.9576,55.9936,55.9504,55.9504,1300.0
2006-12-15 15:40:00,77.65,77.65,77.61,77.63,15800.0,55.9432,55.9432,55.9144,55.9288,15800.0
2006-12-15 15:45:00,77.63,77.67,77.63,77.64,3200.0,55.9288,55.9576,55.9288,55.936,3200.0
2006-12-15 15:50:00,77.65,77.65,77.65,77.65,400.0,55.9432,55.9432,55.9432,55.9432,400.0
2006-12-15 15:55:00,77.65,77.67,77.62,77.63,2200.0,55.9432,55.9576,55.9216,55.9288,2200.0
2006-12-15 16:00:00,77.63,77.63,77.63,77.63,0.0,55.9288,55.9288,55.9288,55.9288,0.0
2006-12-15 16:05:00,77.63,77.63,77.63,77.63,0.0,55.9288,55.9288,55.9288,55.9288,0.0
2006-12-15 16:10:00,77.63,77.63,77.63,77.63,0.0,55.9288,55.9288,55.9288,55.9288,0.0
2006-12-18 09:30:00,77.7,77.7,77.7,77.7,200.0,55.9792,55.9792,55.9792,55.9792,200.0
2006-12-18 09:35:00,77.7,77.7,77.7,77.7,0.0,55.9792,55.9792,55.9792,55.9792,0.0
2006-12-18 09:40:00,77.72,77.72,77.72,77.72,500.0,55.9936,55.9936,55.9936,55.9936,500.0
2006-12-18 09:45:00,77.75,77.75,77.72,77.74,4100.0,56.0152,56.0152,55.9936,56.008,4100.0
2006-12-18 09:50:00,77.8,77.84,77.8,77.81,3600.0,56.0512,56.0801,56.0512,56.0584,3600.0
2006-12-18 09:55:00,77.84,77.89,77.84,77.87,4700.0,56.0801,56.1161,56.0801,56.1017,4700.0
2006-12-18 10:00:00,77.9,77.91,77.87,77.91,1900.0,56.1233,56.1305,56.1017,56.1305,1900.0
2006-12-18 10:05:00,77.84,77.86,77.84,77.86,6300.0,56.0801,56.0945,56.0801,56.0945,6300.0
2006-12-18 10:10:00,77.85,77.85,77.85,77.85,600.0,56.0873,56.0873,56.0873,56.0873,600.0
2006-12-18 10:15:00,77.87,77.87,77.86,77.86,900.0,56.1017,56.1017,56.0945,56.0945,900.0
2006-12-18 10:20:00,77.86,77.86,77.82,77.82,1900.0,56.0945,56.0945,56.0657,56.0657,1900.0
2006-12-18 10:25:00,77.82,77.84,77.82,77.82,3500.0,56.0657,56.0801,56.0657,56.0657,3500.0
2006-12-18 10:30:00,77.81,77.82,77.8,77.8,3600.0,56.0584,56.0657,56.0512,56.0512,3600.0
2006-12-18 10:35:00,77.82,77.83,77.8,77.83,1400.0,56.0657,56.0729,56.0512,56.0729,1400.0
2006-12-18 10:40:00,77.83,77.83,77.79,77.79,1600.0,56.0729,56.0729,56.044,56.044,1600.0
2006-12-18 10:45:00,77.77,77.78,77.77,77.78,500.0,56.0296,56.0368,56.0296,56.0368,500.0
2006-12-18 10:50:00,77.75,77.76,77.75,77.76,2300.0,56.0152,56.0224,56.0152,56.0224,2300.0
2006-12-18 10:55:00,77.77,77.77,77.77,77.77,100.0,56.0296,56.0296,56.0296,56.0296,100.0
2006-12-18 11:00:00,77.74,77.74,77.69,77.69,500.0,56.008,56.008,55.972,55.972,500.0
2006-12-18 11:05:00,77.69,77.69,77.69,77.69,0.0,55.972,55.972,55.972,55.972,0.0
2006-12-18 11:10:00,77.69,77.72,77.69,77.72,1200.0,55.972,55.9936,55.972,55.9936,1200.0
2006-12-18 11:15:00,77.72,77.72,77.72,77.72,0.0,55.9936,55.9936,55.9936,55.9936,0.0
2006-12-18 11:20:00,77.73,77.76,77.73,77.76,2400.0,56.0008,56.0224,56.0008,56.0224,2400.0
2006-12-18 11:25:00,77.76,77.76,77.71,77.71,4300.0,56.0224,56.0224,55.9864,55.9864,4300.0
2006-12-18 11:30:00,77.71,77.72,77.71,77.72,10700.0,55.9864,55.9936,55.9864,55.9936,10700.0
2006-12-18 11:35:00,77.72,77.72,77.67,77.67,3100.0,55.9936,55.9936,55.9576,55.9576,3100.0
2006-12-18 11:40:00,77.61,77.62,77.61,77.62,2400.0,55.9144,55.9216,55.9144,55.9216,2400.0
2006-12-18 11:45:00,77.61,77.62,77.6,77.62,4500.0,55.9144,55.9216,55.9072,55.9216,4500.0
2006-12-18 11:50:00,77.62,77.64,77.62,77.64,4400.0,55.9216,55.936,55.9216,55.936,4400.0
2006-12-18 11:55:00,77.64,77.64,77.62,77.62,400.0,55.936,55.936,55.9216,55.9216,400.0
2006-12-18 12:00:00,77.59,77.59,77.55,77.55,1500.0,55.8999,55.8999,55.8711,55.8711,1500.0
2006-12-18 12:05:00,77.57,77.59,77.52,77.53,5900.0,55.8855,55.8999,55.8495,55.8567,5900.0
2006-12-18 12:10:00,77.49,77.49,77.49,77.49,100.0,55.8279,55.8279,55.8279,55.8279,100.0
2006-12-18 12:15:00,77.55,77.55,77.52,77.52,2200.0,55.8711,55.8711,55.8495,55.8495,2200.0
2006-12-18 12:20:00,77.51,77.54,77.5,77.54,6000.0,55.8423,55.8639,55.8351,55.8639,6000.0
2006-12-18 12:25:00,77.55,77.57,77.55,77.57,6800.0,55.8711,55.8855,55.8711,55.8855,6800.0
2006-12-18 12:30:00,77.58,77.62,77.56,77.62,5100.0,55.8927,55.9216,55.8783,55.9216,5100.0
2006-12-18 12:35:00,77.58,77.59,77.58,77.59,4200.0,55.8927,55.8999,55.8927,55.8999,4200.0
2006-12-18 12:40:00,77.59,77.62,77.59,77.6,1500.0,55.8999,55.9216,55.8999,55.9072,1500.0
2006-12-18 12:45:00,77.6,77.63,77.58,77.63,7900.0,55.9072,55.9288,55.8927,55.9288,7900.0
2006-12-18 12:50:00,77.6,77.6,77.6,77.6,100.0,55.9072,55.9072,55.9072,55.9072,100.0
2006-12-18 12:55:00,77.6,77.6,77.6,77.6,0.0,55.9072,55.9072,55.9072,55.9072,0.0
2006-12-18 13:00:00,77.58,77.58,77.55,77.55,200.0,55.8927,55.8927,55.8711,55.8711,200.0
2006-12-18 13:05:00,77.55,77.55,77.52,77.53,5300.0,55.8711,55.8711,55.8495,55.8567,5300.0
2006-12-18 13:10:00,77.52,77.52,77.52,77.52,100.0,55.8495,55.8495,55.8495,55.8495,100.0
2006-12-18 13:15:00,77.53,77.57,77.53,77.54,7500.0,55.8567,55.8855,55.8567,55.8639,7500.0
2006-12-18 13:20:00,77.56,77.59,77.55,77.55,1400.0,55.8783,55.8999,55.8711,55.8711,1400.0
2006-12-18 13:25:00,77.55,77.56,77.55,77.55,1700.0,55.8711,55.8783,55.8711,55.8711,1700.0
2006-12-18 13:30:00,77.56,77.56,77.56,77.56,500.0,55.8783,55.8783,55.8783,55.8783,500.0
2006-12-18 13:35:00,77.56,77.59,77.56,77.59,1600.0,55.8783,55.8999,55.8783,55.8999,1600.0
2006-12-18 13:40:00,77.56,77.56,77.56,77.56,500.0,55.8783,55.8783,55.8783,55.8783,500.0
2006-12-18 13:45:00,77.6,77.65,77.6,77.65,10700.0,55.9072,55.9432,55.9072,55.9432,10700.0
2006-12-18 13:50:00,77.64,77.66,77.64,77.66,4400.0,55.936,55.9504,55.936,55.9504,4400.0
2006-12-18 13:55:00,77.61,77.61,77.61,77.61,400.0,55.9144,55.9144,55.9144,55.9144,400.0
2006-12-18 14:00:00,77.61,77.61,77.61,77.61,0.0,55.9144,55.9144,55.9144,55.9144,0.0
2006-12-18 14:05:00,77.6,77.6,77.59,77.6,400.0,55.9072,55.9072,55.8999,55.9072,400.0
2006-12-18 14:10:00,77.56,77.56,77.56,77.56,100.0,55.8783,55.8783,55.8783,55.8783,100.0
2006-12-18 14:15:00,77.56,77.56,77.56,77.56,0.0,55.8783,55.8783,55.8783,55.8783,0.0
2006-12-18 14:20:00,77.57,77.59,77.57,77.59,1200.0,55.8855,55.8999,55.8855,55.8999,1200.0
2006-12-18 14:25:00,77.57,77.57,77.52,77.52,2700.0,55.8855,55.8855,55.8495,55.8495,2700.0
2006-12-18 14:30:00,77.52,77.53,77.52,77.53,1700.0,55.8495,55.8567,55.8495,55.8567,1700.0
2006-12-18 14:35:00,77.52,77.54,77.52,77.53,800.0,55.8495,55.8639,55.8495,55.8567,800.0
2006-12-18 14:40:00,77.51,77.51,77.47,77.47,1900.0,55.8423,55.8423,55.8135,55.8135,1900.0
2006-12-18 14:45:00,77.45,77.45,77.45,77.45,1600.0,55.7991,55.7991,55.7991,55.7991,1600.0
2006-12-18 14:50:00,77.37,77.39,77.36,77.38,3900.0,55.7414,55.7559,55.7342,55.7487,3900.0
2006-12-18 14:55:00,77.37,77.37,77.34,77.37,1300.0,55.7414,55.7414,55.7198,55.7414,1300.0
2006-12-18 15:00:00,77.36,77.37,77.34,77.34,1400.0,55.7342,55.7414,55.7198,55.7198,1400.0
2006-12-18 15:05:00,77.3,77.32,77.28,77.32,1500.0,55.691,55.7054,55.6766,55.7054,1500.0
2006-12-18 15:10:00,77.32,77.33,77.28,77.31,5600.0,55.7054,55.7126,55.6766,55.6982,5600.0
2006-12-18 15:15:00,77.31,77.31,77.31,77.31,1000.0,55.6982,55.6982,55.6982,55.6982,1000.0
2006-12-18 15:20:00,77.29,77.31,77.29,77.3,4000.0,55.6838,55.6982,55.6838,55.691,4000.0
2006-12-18 15:25:00,77.33,77.34,77.32,77.34,1400.0,55.7126,55.7198,55.7054,55.7198,1400.0
2006-12-18 15:30:00,77.34,77.4,77.34,77.38,19200.0,55.7198,55.7631,55.7198,55.7487,19200.0
2006-12-18 15:35:00,77.37,77.38,77.37,77.37,5400.0,55.7414,55.7487,55.7414,55.7414,5400.0
2006-12-18 15:40:00,77.37,77.4,77.36,77.38,10000.0,55.7414,55.7631,55.7342,55.7487,10000.0
2006-12-18 15:45:00,77.37,77.4,77.37,77.38,23100.0,55.7414,55.7631,55.7414,55.7487,23100.0
2006-12-18 15:50:00,77.4,77.4,77.37,77.37,11700.0,55.7631,55.7631,55.7414,55.7414,11700.0
2006-12-18 15:55:00,77.39,77.4,77.38,77.39,34100.0,55.7559,55.7631,55.7487,55.7559,34100.0
2006-12-18 16:00:00,77.39,77.39,77.39,77.39,0.0,55.7559,55.7559,55.7559,55.7559,0.0
2006-12-18 16:05:00,77.38,77.38,77.36,77.38,10000.0,55.7487,55.7487,55.7342,55.7487,10000.0
2006-12-18 16:10:00,77.37,77.37,77.37,77.37,10000.0,55.7414,55.7414,55.7414,55.7414,10000.0
2006-12-19 09:30:00,77.17,77.18,77.06,77.06,13200.0,55.5974,55.6046,55.5181,55.5181,13200.0
2006-12-19 09:35:00,77.02,77.02,77.0,77.0,6800.0,55.4893,55.4893,55.4749,55.4749,6800.0
2006-12-19 09:40:00,77.0,77.0,77.0,77.0,300.0,55.4749,55.4749,55.4749,55.4749,300.0
2006-12-19 09:45:00,77.04,77.06,77.03,77.03,2400.0,55.5037,55.5181,55.4965,55.4965,2400.0
2006-12-19 09:50:00,77.05,77.15,77.05,77.15,6800.0,55.5109,55.5829,55.5109,55.5829,6800.0
2006-12-19 09:55:00,77.18,77.18,77.08,77.08,47500.0,55.6046,55.6046,55.5325,55.5325,47500.0
2006-12-19 10:00:00,77.11,77.11,77.1,77.11,6900.0,55.5541,55.5541,55.5469,55.5541,6900.0
2006-12-19 10:05:00,77.13,77.15,77.12,77.13,5900.0,55.5685,55.5829,55.5613,55.5685,5900.0
2006-12-19 10:10:00,77.12,77.19,77.12,77.19,9200.0,55.5613,55.6118,55.5613,55.6118,9200.0
2006-12-19 10:15:00,77.19,77.26,77.19,77.21,9900.0,55.6118,55.6622,55.6118,55.6262,9900.0
2006-12-19 10:20:00,77.21,77.21,77.21,77.21,1200.0,55.6262,55.6262,55.6262,55.6262,1200.0
2006-12-19 10:25:00,77.21,77.24,77.19,77.21,12300.0,55.6262,55.6478,55.6118,55.6262,12300.0
2006-12-19 10:30:00,77.22,77.23,77.2,77.2,5400.0,55.6334,55.6406,55.619,55.619,5400.0
2006-12-19 10:35:00,77.22,77.25,77.22,77.25,1100.0,55.6334,55.655,55.6334,55.655,1100.0
2006-12-19 10:40:00,77.25,77.25,77.23,77.23,500.0,55.655,55.655,55.6406,55.6406,500.0
2006-12-19 10:45:00,77.21,77.21,77.19,77.2,7200.0,55.6262,55.6262,55.6118,55.619,7200.0
2006-12-19 10:50:00,77.21,77.27,77.21,77.27,6500.0,55.6262,55.6694,55.6262,55.6694,6500.0
2006-12-19 10:55:00,77.29,77.32,77.29,77.31,2800.0,55.6838,55.7054,55.6838,55.6982,2800.0
2006-12-19 11:00:00,77.31,77.36,77.31,77.36,1400.0,55.6982,55.7342,55.6982,55.7342,1400.0
2006-12-19 11:05:00,77.36,77.36,77.32,77.32,2000.0,55.7342,55.7342,55.7054,55.7054,2000.0
2006-12-19 11:10:00,77.33,77.33,77.31,77.31,1200.0,55.7126,55.7126,55.6982,55.6982,1200.0
2006-12-19 11:15:00,77.3,77.3,77.25,77.25,3600.0,55.691,55.691,55.655,55.655,3600.0
2006-12-19 11:20:00,77.24,77.25,77.23,77.25,4300.0,55.6478,55.655,55.6406,55.655,4300.0
2006-12-19 11:25:00,77.17,77.19,77.17,77.19,1900.0,55.5974,55.6118,55.5974,55.6118,1900.0
2006-12-19 11:30:00,77.21,77.21,77.21,77.21,100.0,55.6262,55.6262,55.6262,55.6262,100.0
2006-12-19 11:35:00,77.14,77.14,77.14,77.14,100.0,55.5757,55.5757,55.5757,55.5757,100.0
2006-12-19 11:40:00,77.16,77.21,77.16,77.21,500.0,55.5902,55.6262,55.5902,55.6262,500.0
2006-12-19 11:45:00,77.2,77.2,77.19,77.19,600.0,55.619,55.619,55.6118,55.6118,600.0
2006-12-19 11:50:00,77.22,77.22,77.16,77.16,5100.0,55.6334,55.6334,55.5902,55.5902,5100.0
2006-12-19 11:55:00,77.16,77.16,77.16,77.16,400.0,55.5902,55.5902,55.5902,55.5902,400.0
2006-12-19 12:00:00,77.17,77.2,77.17,77.2,1500.0,55.5974,55.619,55.5974,55.619,1500.0
2006-12-19 12:05:00,77.18,77.18,77.18,77.18,100.0,55.6046,55.6046,55.6046,55.6046,100.0
2006-12-19 12:10:00,77.16,77.16,77.16,77.16,400.0,55.5902,55.5902,55.5902,55.5902,400.0
2006-12-19 12:15:00,77.13,77.13,77.13,77.13,300.0,55.5685,55.5685,55.5685,55.5685,300.0
2006-12-19 12:20:00,77.1,77.11,77.1,77.11,800.0,55.5469,55.5541,55.5469,55.5541,800.0
2006-12-19 12:25:00,77.14,77.14,77.14,77.14,1000.0,55.5757,55.5757,55.5757,55.5757,1000.0
2006-12-19 12:30:00,77.17,77.23,77.17,77.2,1500.0,55.5974,55.6406,55.5974,55.619,1500.0
2006-12-19 12:35:00,77.2,77.25,77.18,77.18,7000.0,55.619,55.655,55.6046,55.6046,7000.0
2006-12-19 12:40:00,77.2,77.21,77.2,77.2,1000.0,55.619,55.6262,55.619,55.619,1000.0
2006-12-19 12:45:00,77.2,77.2,77.2,77.2,0.0,55.619,55.619,55.619,55.619,0.0
2006-12-19 12:50:00,77.22,77.22,77.21,77.22,1500.0,55.6334,55.6334,55.6262,55.6334,1500.0
2006-12-19 12:55:00,77.2,77.2,77.2,77.2,400.0,55.619,55.619,55.619,55.619,400.0
2006-12-19 13:00:00,77.22,77.22,77.22,77.22,800.0,55.6334,55.6334,55.6334,55.6334,800.0
2006-12-19 13:05:00,77.23,77.23,77.23,77.23,100.0,55.6406,55.6406,55.6406,55.6406,100.0
2006-12-19 13:10:00,77.22,77.22,77.22,77.22,100.0,55.6334,55.6334,55.6334,55.6334,100.0
2006-12-19 13:15:00,77.22,77.22,77.22,77.22,0.0,55.6334,55.6334,55.6334,55.6334,0.0
2006-12-19 13:20:00,77.15,77.15,77.15,77.15,600.0,55.5829,55.5829,55.5829,55.5829,600.0
2006-12-19 13:25:00,77.16,77.16,77.16,77.16,500.0,55.5902,55.5902,55.5902,55.5902,500.0
2006-12-19 13:30:00,77.18,77.18,77.18,77.18,2100.0,55.6046,55.6046,55.6046,55.6046,2100.0
2006-12-19 13:35:00,77.18,77.18,77.18,77.18,500.0,55.6046,55.6046,55.6046,55.6046,500.0
2006-12-19 13:40:00,77.19,77.27,77.19,77.27,2900.0,55.6118,55.6694,55.6118,55.6694,2900.0
2006-12-19 13:45:00,77.3,77.31,77.3,77.31,200.0,55.691,55.6982,55.691,55.6982,200.0
2006-12-19 13:50:00,77.31,77.31,77.31,77.31,900.0,55.6982,55.6982,55.6982,55.6982,900.0
2006-12-19 13:55:00,77.28,77.3,77.28,77.3,3000.0,55.6766,55.691,55.6766,55.691,3000.0
2006-12-19 14:00:00,77.32,77.37,77.32,77.37,900.0,55.7054,55.7414,55.7054,55.7414,900.0
2006-12-19 14:05:00,77.37,77.47,77.37,77.44,5600.0,55.7414,55.8135,55.7414,55.7919,5600.0
2006-12-19 14:10:00,77.46,77.46,77.46,77.46,100.0,55.8063,55.8063,55.8063,55.8063,100.0
2006-12-19 14:15:00,77.47,77.48,77.44,77.44,1700.0,55.8135,55.8207,55.7919,55.7919,1700.0
2006-12-19 14:20:00,77.41,77.46,77.41,77.46,1800.0,55.7703,55.8063,55.7703,55.8063,1800.0
2006-12-19 14:25:00,77.46,77.46,77.46,77.46,0.0,55.8063,55.8063,55.8063,55.8063,0.0
2006-12-19 14:30:00,77.38,77.39,77.38,77.39,500.0,55.7487,55.7559,55.7487,55.7559,500.0
2006-12-19 14:35:00,77.42,77.44,77.42,77.44,500.0,55.7775,55.7919,55.7775,55.7919,500.0
2006-12-19 14:40:00,77.43,77.43,77.43,77.43,600.0,55.7847,55.7847,55.7847,55.7847,600.0
2006-12-19 14:45:00,77.42,77.42,77.4,77.41,6700.0,55.7775,55.7775,55.7631,55.7703,6700.0
2006-12-19 14:50:00,77.43,77.5,77.43,77.5,1200.0,55.7847,55.8351,55.7847,55.8351,1200.0
2006-12-19 14:55:00,77.5,77.5,77.48,77.5,5100.0,55.8351,55.8351,55.8207,55.8351,5100.0
2006-12-19 15:00:00,77.49,77.56,77.49,77.52,400.0,55.8279,55.8783,55.8279,55.8495,400.0
2006-12-19 15:05:00,77.52,77.53,77.48,77.53,300.0,55.8495,55.8567,55.8207,55.8567,300.0
2006-12-19 15:10:00,77.61,77.67,77.61,77.67,1000.0,55.9144,55.9576,55.9144,55.9576,1000.0
2006-12-19 15:15:00,77.61,77.61,77.57,77.61,1000.0,55.9144,55.9144,55.8855,55.9144,1000.0
2006-12-19 15:20:00,77.58,77.58,77.58,77.58,500.0,55.8927,55.8927,55.8927,55.8927,500.0
2006-12-19 15:25:00,77.58,77.58,77.58,77.58,100.0,55.8927,55.8927,55.8927,55.8927,100.0
2006-12-19 15:30:00,77.58,77.58,77.58,77.58,0.0,55.8927,55.8927,55.8927,55.8927,0.0
2006-12-19 15:35:00,77.56,77.56,77.56,77.56,100.0,55.8783,55.8783,55.8783,55.8783,100.0
2006-12-19 15:40:00,77.54,77.54,77.54,77.54,1200.0,55.8639,55.8639,55.8639,55.8639,1200.0
2006-12-19 15:45:00,77.53,77.56,77.52,77.56,2100.0,55.8567,55.8783,55.8495,55.8783,2100.0
2006-12-19 15:50:00,77.55,77.56,77.55,77.56,1200.0,55.8711,55.8783,55.8711,55.8783,1200.0
2006-12-19 15:55:00,77.55,77.55,77.52,77.55,700.0,55.8711,55.8711,55.8495,55.8711,700.0
2006-12-19 16:00:00,77.52,77.52,77.5,77.5,2400.0,55.8495,55.8495,55.8351,55.8351,2400.0
2006-12-19 16:05:00,77.5,77.5,77.5,77.5,0.0,55.8351,55.8351,55.8351,55.8351,0.0
2006-12-19 16:10:00,77.5,77.5,77.5,77.5,0.0,55.8351,55.8351,55.8351,55.8351,0.0
2006-12-20 09:30:00,77.15,77.3,77.15,77.24,14000.0,55.8292,55.9378,55.8292,55.8944,14000.0
2006-12-20 09:35:00,77.22,77.26,77.21,77.24,24800.0,55.8799,55.9088,55.8726,55.8944,24800.0
2006-12-20 09:40:00,77.27,77.27,77.27,77.27,400.0,55.9161,55.9161,55.9161,55.9161,400.0
2006-12-20 09:45:00,77.27,77.27,77.27,77.27,0.0,55.9161,55.9161,55.9161,55.9161,0.0
2006-12-20 09:50:00,77.29,77.29,77.28,77.28,700.0,55.9305,55.9305,55.9233,55.9233,700.0
2006-12-20 09:55:00,77.28,77.36,77.28,77.36,1900.0,55.9233,55.9812,55.9233,55.9812,1900.0
2006-12-20 10:00:00,77.36,77.41,77.36,77.41,700.0,55.9812,56.0174,55.9812,56.0174,700.0
2006-12-20 10:05:00,77.38,77.38,77.37,77.37,2200.0,55.9957,55.9957,55.9884,55.9884,2200.0
2006-12-20 10:10:00,77.35,77.35,77.35,77.35,100.0,55.974,55.974,55.974,55.974,100.0
2006-12-20 10:15:00,77.38,77.39,77.38,77.39,600.0,55.9957,56.0029,55.9957,56.0029,600.0
2006-12-20 10:20:00,77.34,77.34,77.34,77.34,800.0,55.9667,55.9667,55.9667,55.9667,800.0
2006-12-20 10:25:00,77.33,77.34,77.28,77.3,7600.0,55.9595,55.9667,55.9233,55.9378,7600.0
2006-12-20 10:30:00,77.31,77.39,77.31,77.32,17400.0,55.945,56.0029,55.945,55.9522,17400.0
2006-12-20 10:35:00,77.31,77.32,77.31,77.31,1000.0,55.945,55.9522,55.945,55.945,1000.0
2006-12-20 10:40:00,77.31,77.36,77.31,77.35,5900.0,55.945,55.9812,55.945,55.974,5900.0
2006-12-20 10:45:00,77.35,77.36,77.31,77.32,7300.0,55.974,55.9812,55.945,55.9522,7300.0
2006-12-20 10:50:00,77.32,77.32,77.32,77.32,0.0,55.9522,55.9522,55.9522,55.9522,0.0
2006-12-20 10:55:00,77.33,77.34,77.33,77.34,2600.0,55.9595,55.9667,55.9595,55.9667,2600.0
2006-12-20 11:00:00,77.34,77.38,77.34,77.38,4600.0,55.9667,55.9957,55.9667,55.9957,4600.0
2006-12-20 11:05:00,77.38,77.41,77.38,77.39,4000.0,55.9957,56.0174,55.9957,56.0029,4000.0
2006-12-20 11:10:00,77.38,77.38,77.36,77.36,1400.0,55.9957,55.9957,55.9812,55.9812,1400.0
2006-12-20 11:15:00,77.36,77.36,77.36,77.36,100.0,55.9812,55.9812,55.9812,55.9812,100.0
2006-12-20 11:20:00,77.32,77.34,77.32,77.34,200.0,55.9522,55.9667,55.9522,55.9667,200.0
2006-12-20 11:25:00,77.34,77.34,77.34,77.34,0.0,55.9667,55.9667,55.9667,55.9667,0.0
2006-12-20 11:30:00,77.34,77.34,77.34,77.34,0.0,55.9667,55.9667,55.9667,55.9667,0.0
2006-12-20 11:35:00,77.33,77.34,77.33,77.34,1600.0,55.9595,55.9667,55.9595,55.9667,1600.0
2006-12-20 11:40:00,77.32,77.32,77.31,77.32,2800.0,55.9522,55.9522,55.945,55.9522,2800.0
2006-12-20 11:45:00,77.31,77.31,77.31,77.31,100.0,55.945,55.945,55.945,55.945,100.0
2006-12-20 11:50:00,77.31,77.33,77.31,77.33,1600.0,55.945,55.9595,55.945,55.9595,1600.0
2006-12-20 11:55:00,77.32,77.4,77.32,77.33,34700.0,55.9522,56.0101,55.9522,55.9595,34700.0
2006-12-20 12:00:00,77.34,77.34,77.34,77.34,300.0,55.9667,55.9667,55.9667,55.9667,300.0
2006-12-20 12:05:00,77.34,77.34,77.34,77.34,0.0,55.9667,55.9667,55.9667,55.9667,0.0
2006-12-20 12:10:00,77.33,77.36,77.32,77.36,32000.0,55.9595,55.9812,55.9522,55.9812,32000.0
2006-12-20 12:15:00,77.34,77.34,77.32,77.32,4200.0,55.9667,55.9667,55.9522,55.9522,4200.0
2006-12-20 12:20:00,77.32,77.32,77.32,77.32,0.0,55.9522,55.9522,55.9522,55.9522,0.0
2006-12-20 12:25:00,77.34,77.34,77.34,77.34,200.0,55.9667,55.9667,55.9667,55.9667,200.0
2006-12-20 12:30:00,77.34,77.34,77.31,77.31,1800.0,55.9667,55.9667,55.945,55.945,1800.0
2006-12-20 12:35:00,77.28,77.31,77.27,77.29,6800.0,55.9233,55.945,55.9161,55.9305,6800.0
2006-12-20 12:40:00,77.3,77.3,77.29,77.3,2300.0,55.9378,55.9378,55.9305,55.9378,2300.0
2006-12-20 12:45:00,77.29,77.29,77.29,77.29,1100.0,55.9305,55.9305,55.9305,55.9305,1100.0
2006-12-20 12:50:00,77.29,77.29,77.29,77.29,0.0,55.9305,55.9305,55.9305,55.9305,0.0
2006-12-20 12:55:00,77.29,77.29,77.29,77.29,0.0,55.9305,55.9305,55.9305,55.9305,0.0
2006-12-20 13:00:00,77.29,77.29,77.29,77.29,0.0,55.9305,55.9305,55.9305,55.9305,0.0
2006-12-20 13:05:00,77.29,77.29,77.29,77.29,0.0,55.9305,55.9305,55.9305,55.9305,0.0
2006-12-20 13:10:00,77.26,77.26,77.19,77.19,1100.0,55.9088,55.9088,55.8582,55.8582,1100.0
2006-12-20 13:15:00,77.23,77.23,77.23,77.23,6900.0,55.8871,55.8871,55.8871,55.8871,6900.0
2006-12-20 13:20:00,77.21,77.22,77.21,77.22,5500.0,55.8726,55.8799,55.8726,55.8799,5500.0
2006-12-20 13:25:00,77.19,77.19,77.17,77.17,400.0,55.8582,55.8582,55.8437,55.8437,400.0
2006-12-20 13:30:00,77.18,77.18,77.16,77.16,200.0,55.8509,55.8509,55.8365,55.8365,200.0
2006-12-20 13:35:00,77.14,77.14,77.09,77.09,2000.0,55.822,55.822,55.7858,55.7858,2000.0
2006-12-20 13:40:00,77.14,77.14,77.11,77.11,1400.0,55.822,55.822,55.8003,55.8003,1400.0
2006-12-20 13:45:00,77.11,77.13,77.11,77.13,2000.0,55.8003,55.8148,55.8003,55.8148,2000.0
2006-12-20 13:50:00,77.13,77.14,77.13,77.14,1000.0,55.8148,55.822,55.8148,55.822,1000.0
2006-12-20 13:55:00,77.14,77.14,77.14,77.14,1100.0,55.822,55.822,55.822,55.822,1100.0
2006-12-20 14:00:00,77.15,77.17,77.15,77.17,2300.0,55.8292,55.8437,55.8292,55.8437,2300.0
2006-12-20 14:05:00,77.17,77.17,77.17,77.17,0.0,55.8437,55.8437,55.8437,55.8437,0.0
2006-12-20 14:10:00,77.17,77.17,77.17,77.17,0.0,55.8437,55.8437,55.8437,55.8437,0.0
2006-12-20 14:15:00,77.18,77.18,77.18,77.18,100.0,55.8509,55.8509,55.8509,55.8509,100.0
2006-12-20 14:20:00,77.19,77.24,77.18,77.23,2400.0,55.8582,55.8944,55.8509,55.8871,2400.0
2006-12-20 14:25:00,77.2,77.2,77.2,77.2,1000.0,55.8654,55.8654,55.8654,55.8654,1000.0
2006-12-20 14:30:00,77.18,77.2,77.17,77.17,1600.0,55.8509,55.8654,55.8437,55.8437,1600.0
2006-12-20 14:35:00,77.15,77.15,77.15,77.15,100.0,55.8292,55.8292,55.8292,55.8292,100.0
2006-12-20 14:40:00,77.17,77.17,77.17,77.17,1100.0,55.8437,55.8437,55.8437,55.8437,1100.0
2006-12-20 14:45:00,77.19,77.19,77.15,77.15,2500.0,55.8582,55.8582,55.8292,55.8292,2500.0
2006-12-20 14:50:00,77.15,77.15,77.15,77.15,0.0,55.8292,55.8292,55.8292,55.8292,0.0
2006-12-20 14:55:00,77.19,77.2,77.16,77.16,5800.0,55.8582,55.8654,55.8365,55.8365,5800.0
2006-12-20 15:00:00,77.17,77.17,77.12,77.12,8000.0,55.8437,55.8437,55.8075,55.8075,8000.0
2006-12-20 15:05:00,77.14,77.15,77.13,77.15,2000.0,55.822,55.8292,55.8148,55.8292,2000.0
2006-12-20 15:10:00,77.15,77.18,77.15,77.18,3500.0,55.8292,55.8509,55.8292,55.8509,3500.0
2006-12-20 15:15:00,77.17,77.17,77.17,77.17,200.0,55.8437,55.8437,55.8437,55.8437,200.0
2006-12-20 15:20:00,77.14,77.15,77.14,77.14,400.0,55.822,55.8292,55.822,55.822,400.0
2006-12-20 15:25:00,77.17,77.17,77.17,77.17,1800.0,55.8437,55.8437,55.8437,55.8437,1800.0
2006-12-20 15:30:00,77.17,77.17,77.17,77.17,0.0,55.8437,55.8437,55.8437,55.8437,0.0
2006-12-20 15:35:00,77.18,77.18,77.17,77.17,700.0,55.8509,55.8509,55.8437,55.8437,700.0
2006-12-20 15:40:00,77.19,77.19,77.16,77.16,4200.0,55.8582,55.8582,55.8365,55.8365,4200.0
2006-12-20 15:45:00,77.15,77.15,77.14,77.14,3000.0,55.8292,55.8292,55.822,55.822,3000.0
2006-12-20 15:50:00,77.12,77.12,77.12,77.12,5000.0,55.8075,55.8075,55.8075,55.8075,5000.0
2006-12-20 15:55:00,77.12,77.12,77.08,77.1,10200.0,55.8075,55.8075,55.7786,55.793,10200.0
2006-12-20 16:00:00,77.09,77.09,77.09,77.09,100.0,55.7858,55.7858,55.7858,55.7858,100.0
2006-12-20 16:05:00,77.09,77.09,77.09,77.09,0.0,55.7858,55.7858,55.7858,55.7858,0.0
2006-12-20 16:10:00,77.09,77.09,77.09,77.09,0.0,55.7858,55.7858,55.7858,55.7858,0.0
2006-12-21 09:30:00,77.23,77.23,77.15,77.2,15700.0,55.8871,55.8871,55.8292,55.8654,15700.0
2006-12-21 09:35:00,77.18,77.19,77.15,77.19,8700.0,55.8509,55.8582,55.8292,55.8582,8700.0
2006-12-21 09:40:00,77.17,77.21,77.17,77.21,6000.0,55.8437,55.8726,55.8437,55.8726,6000.0
2006-12-21 09:45:00,77.23,77.27,77.22,77.25,31200.0,55.8871,55.9161,55.8799,55.9016,31200.0
2006-12-21 09:50:00,77.22,77.24,77.22,77.24,600.0,55.8799,55.8944,55.8799,55.8944,600.0
2006-12-21 09:55:00,77.2,77.2,77.18,77.18,700.0,55.8654,55.8654,55.8509,55.8509,700.0
2006-12-21 10:00:00,77.19,77.19,77.17,77.17,500.0,55.8582,55.8582,55.8437,55.8437,500.0
2006-12-21 10:05:00,77.2,77.2,77.19,77.19,800.0,55.8654,55.8654,55.8582,55.8582,800.0
2006-12-21 10:10:00,77.19,77.19,77.16,77.16,5400.0,55.8582,55.8582,55.8365,55.8365,5400.0
2006-12-21 10:15:00,77.16,77.16,77.16,77.16,0.0,55.8365,55.8365,55.8365,55.8365,0.0
2006-12-21 10:20:00,77.08,77.08,77.06,77.08,5600.0,55.7786,55.7786,55.7641,55.7786,5600.0
2006-12-21 10:25:00,77.08,77.08,77.08,77.08,1100.0,55.7786,55.7786,55.7786,55.7786,1100.0
2006-12-21 10:30:00,77.12,77.14,77.12,77.14,3400.0,55.8075,55.822,55.8075,55.822,3400.0
2006-12-21 10:35:00,77.11,77.12,77.11,77.11,700.0,55.8003,55.8075,55.8003,55.8003,700.0
2006-12-21 10:40:00,77.11,77.14,77.1,77.14,5000.0,55.8003,55.822,55.793,55.822,5000.0
2006-12-21 10:45:00,77.17,77.17,77.13,77.13,500.0,55.8437,55.8437,55.8148,55.8148,500.0
2006-12-21 10:50:00,77.09,77.09,77.08,77.09,5000.0,55.7858,55.7858,55.7786,55.7858,5000.0
2006-12-21 10:55:00,77.08,77.09,77.03,77.03,6300.0,55.7786,55.7858,55.7424,55.7424,6300.0
2006-12-21 11:00:00,77.04,77.05,77.04,77.05,700.0,55.7496,55.7569,55.7496,55.7569,700.0
2006-12-21 11:05:00,77.1,77.1,77.1,77.1,100.0,55.793,55.793,55.793,55.793,100.0
2006-12-21 11:10:00,77.11,77.12,77.11,77.12,1500.0,55.8003,55.8075,55.8003,55.8075,1500.0
2006-12-21 11:15:00,77.09,77.09,77.09,77.09,400.0,55.7858,55.7858,55.7858,55.7858,400.0
2006-12-21 11:20:00,77.09,77.1,77.09,77.1,3100.0,55.7858,55.793,55.7858,55.793,3100.0
2006-12-21 11:25:00,77.12,77.12,77.1,77.1,300.0,55.8075,55.8075,55.793,55.793,300.0
2006-12-21 11:30:00,77.1,77.11,77.09,77.1,2100.0,55.793,55.8003,55.7858,55.793,2100.0
2006-12-21 11:35:00,77.09,77.12,77.09,77.12,3100.0,55.7858,55.8075,55.7858,55.8075,3100.0
2006-12-21 11:40:00,77.11,77.13,77.1,77.12,3300.0,55.8003,55.8148,55.793,55.8075,3300.0
2006-12-21 11:45:00,77.12,77.12,77.1,77.1,2000.0,55.8075,55.8075,55.793,55.793,2000.0
2006-12-21 11:50:00,77.11,77.11,77.11,77.11,5300.0,55.8003,55.8003,55.8003,55.8003,5300.0
2006-12-21 11:55:00,77.06,77.06,77.06,77.06,100.0,55.7641,55.7641,55.7641,55.7641,100.0
2006-12-21 12:00:00,77.01,77.04,76.97,77.04,17400.0,55.7279,55.7496,55.699,55.7496,17400.0
2006-12-21 12:05:00,77.04,77.04,77.01,77.01,3300.0,55.7496,55.7496,55.7279,55.7279,3300.0
2006-12-21 12:10:00,77.01,77.01,77.01,77.01,0.0,55.7279,55.7279,55.7279,55.7279,0.0
2006-12-21 12:15:00,76.97,76.97,76.92,76.92,400.0,55.699,55.699,55.6628,55.6628,400.0
2006-12-21 12:20:00,76.91,76.92,76.91,76.92,4000.0,55.6556,55.6628,55.6556,55.6628,4000.0
2006-12-21 12:25:00,76.92,76.92,76.92,76.92,0.0,55.6628,55.6628,55.6628,55.6628,0.0
2006-12-21 12:30:00,76.93,76.93,76.85,76.86,10100.0,55.67,55.67,55.6121,55.6194,10100.0
2006-12-21 12:35:00,76.85,76.85,76.77,76.77,3500.0,55.6121,55.6121,55.5542,55.5542,3500.0
2006-12-21 12:40:00,76.81,76.83,76.81,76.81,35200.0,55.5832,55.5977,55.5832,55.5832,35200.0
2006-12-21 12:45:00,76.8,76.83,76.78,76.83,30000.0,55.5759,55.5977,55.5615,55.5977,30000.0
2006-12-21 12:50:00,76.83,76.83,76.83,76.83,0.0,55.5977,55.5977,55.5977,55.5977,0.0
2006-12-21 12:55:00,76.83,76.83,76.83,76.83,0.0,55.5977,55.5977,55.5977,55.5977,0.0
2006-12-21 13:00:00,76.81,76.81,76.73,76.73,1100.0,55.5832,55.5832,55.5253,55.5253,1100.0
2006-12-21 13:05:00,76.79,76.79,76.78,76.79,600.0,55.5687,55.5687,55.5615,55.5687,600.0
2006-12-21 13:10:00,76.78,76.78,76.77,76.77,500.0,55.5615,55.5615,55.5542,55.5542,500.0
2006-12-21 13:15:00,76.77,76.77,76.77,76.77,400.0,55.5542,55.5542,55.5542,55.5542,400.0
2006-12-21 13:20:00,76.72,76.72,76.72,76.72,800.0,55.5181,55.5181,55.5181,55.5181,800.0
2006-12-21 13:25:00,76.78,76.78,76.78,76.78,200.0,55.5615,55.5615,55.5615,55.5615,200.0
2006-12-21 13:30:00,76.78,76.78,76.78,76.78,0.0,55.5615,55.5615,55.5615,55.5615,0.0
2006-12-21 13:35:00,76.81,76.82,76.76,76.81,1500.0,55.5832,55.5904,55.547,55.5832,1500.0
2006-12-21 13:40:00,76.83,76.83,76.83,76.83,100.0,55.5977,55.5977,55.5977,55.5977,100.0
2006-12-21 13:45:00,76.81,76.81,76.78,76.78,600.0,55.5832,55.5832,55.5615,55.5615,600.0
2006-12-21 13:50:00,76.8,76.82,76.8,76.8,1200.0,55.5759,55.5904,55.5759,55.5759,1200.0
2006-12-21 13:55:00,76.76,76.77,76.75,76.75,1400.0,55.547,55.5542,55.5398,55.5398,1400.0
2006-12-21 14:00:00,76.7,76.7,76.7,76.7,500.0,55.5036,55.5036,55.5036,55.5036,500.0
2006-12-21 14:05:00,76.71,76.71,76.71,76.71,200.0,55.5108,55.5108,55.5108,55.5108,200.0
2006-12-21 14:10:00,76.72,76.72,76.72,76.72,400.0,55.5181,55.5181,55.5181,55.5181,400.0
2006-12-21 14:15:00,76.72,76.72,76.72,76.72,0.0,55.5181,55.5181,55.5181,55.5181,0.0
2006-12-21 14:20:00,76.73,76.76,76.72,76.76,1900.0,55.5253,55.547,55.5181,55.547,1900.0
2006-12-21 14:25:00,76.76,76.76,76.76,76.76,0.0,55.547,55.547,55.547,55.547,0.0
2006-12-21 14:30:00,76.76,76.76,76.76,76.76,0.0,55.547,55.547,55.547,55.547,0.0
2006-12-21 14:35:00,76.83,76.84,76.83,76.83,1300.0,55.5977,55.6049,55.5977,55.5977,1300.0
2006-12-21 14:40:00,76.84,76.85,76.84,76.85,400.0,55.6049,55.6121,55.6049,55.6121,400.0
2006-12-21 14:45:00,76.81,76.81,76.77,76.77,700.0,55.5832,55.5832,55.5542,55.5542,700.0
2006-12-21 14:50:00,76.77,76.77,76.77,76.77,0.0,55.5542,55.5542,55.5542,55.5542,0.0
2006-12-21 14:55:00,76.74,76.74,76.74,76.74,200.0,55.5325,55.5325,55.5325,55.5325,200.0
2006-12-21 15:00:00,76.78,76.79,76.78,76.78,6600.0,55.5615,55.5687,55.5615,55.5615,6600.0
2006-12-21 15:05:00,76.77,76.8,76.77,76.8,900.0,55.5542,55.5759,55.5542,55.5759,900.0
2006-12-21 15:10:00,76.82,76.89,76.82,76.86,1800.0,55.5904,55.6411,55.5904,55.6194,1800.0
2006-12-21 15:15:00,76.88,76.88,76.84,76.85,1000.0,55.6338,55.6338,55.6049,55.6121,1000.0
2006-12-21 15:20:00,76.81,76.81,76.81,76.81,400.0,55.5832,55.5832,55.5832,55.5832,400.0
2006-12-21 15:25:00,76.8,76.83,76.8,76.83,800.0,55.5759,55.5977,55.5759,55.5977,800.0
2006-12-21 15:30:00,76.83,76.84,76.82,76.84,1000.0,55.5977,55.6049,55.5904,55.6049,1000.0
2006-12-21 15:35:00,76.83,76.83,76.8,76.81,1600.0,55.5977,55.5977,55.5759,55.5832,1600.0
2006-12-21 15:40:00,76.81,76.83,76.8,76.83,1100.0,55.5832,55.5977,55.5759,55.5977,1100.0
2006-12-21 15:45:00,76.83,76.84,76.8,76.84,7700.0,55.5977,55.6049,55.5759,55.6049,7700.0
2006-12-21 15:50:00,76.84,76.85,76.84,76.85,700.0,55.6049,55.6121,55.6049,55.6121,700.0
2006-12-21 15:55:00,76.86,76.87,76.85,76.85,900.0,55.6194,55.6266,55.6121,55.6121,900.0
2006-12-21 16:00:00,76.85,76.85,76.85,76.85,0.0,55.6121,55.6121,55.6121,55.6121,0.0
2006-12-21 16:05:00,76.85,76.85,76.85,76.85,0.0,55.6121,55.6121,55.6121,55.6121,0.0
2006-12-21 16:10:00,76.85,76.85,76.85,76.85,0.0,55.6121,55.6121,55.6121,55.6121,0.0
2006-12-22 09:30:00,76.87,76.93,76.83,76.84,9100.0,55.6266,55.67,55.5977,55.6049,9100.0
2006-12-22 09:35:00,76.8,76.83,76.67,76.67,100600.0,55.5759,55.5977,55.4819,55.4819,100600.0
2006-12-22 09:40:00,76.58,76.58,76.49,76.49,700.0,55.4167,55.4167,55.3516,55.3516,700.0
2006-12-22 09:45:00,76.52,76.58,76.52,76.53,20300.0,55.3733,55.4167,55.3733,55.3806,20300.0
2006-12-22 09:50:00,76.53,76.53,76.53,76.53,0.0,55.3806,55.3806,55.3806,55.3806,0.0
2006-12-22 09:55:00,76.57,76.57,76.57,76.57,500.0,55.4095,55.4095,55.4095,55.4095,500.0
2006-12-22 10:00:00,76.57,76.59,76.54,76.54,5900.0,55.4095,55.424,55.3878,55.3878,5900.0
2006-12-22 10:05:00,76.54,76.54,76.54,76.54,0.0,55.3878,55.3878,55.3878,55.3878,0.0
2006-12-22 10:10:00,76.54,76.54,76.54,76.54,0.0,55.3878,55.3878,55.3878,55.3878,0.0
2006-12-22 10:15:00,76.61,76.62,76.61,76.62,1100.0,55.4385,55.4457,55.4385,55.4457,1100.0
2006-12-22 10:20:00,76.64,76.67,76.63,76.67,1300.0,55.4602,55.4819,55.4529,55.4819,1300.0
2006-12-22 10:25:00,76.63,76.71,76.62,76.71,1900.0,55.4529,55.5108,55.4457,55.5108,1900.0
2006-12-22 10:30:00,76.71,76.71,76.71,76.71,0.0,55.5108,55.5108,55.5108,55.5108,0.0
2006-12-22 10:35:00,76.73,76.73,76.71,76.71,1700.0,55.5253,55.5253,55.5108,55.5108,1700.0
2006-12-22 10:40:00,76.72,76.73,76.7,76.72,4800.0,55.5181,55.5253,55.5036,55.5181,4800.0
2006-12-22 10:45:00,76.73,76.73,76.7,76.7,3700.0,55.5253,55.5253,55.5036,55.5036,3700.0
2006-12-22 10:50:00,76.7,76.71,76.7,76.71,7400.0,55.5036,55.5108,55.5036,55.5108,7400.0
2006-12-22 10:55:00,76.71,76.71,76.64,76.64,3600.0,55.5108,55.5108,55.4602,55.4602,3600.0
2006-12-22 11:00:00,76.67,76.67,76.67,76.67,500.0,55.4819,55.4819,55.4819,55.4819,500.0
2006-12-22 11:05:00,76.67,76.68,76.67,76.68,81000.0,55.4819,55.4891,55.4819,55.4891,81000.0
2006-12-22 11:10:00,76.65,76.65,76.6,76.6,1200.0,55.4674,55.4674,55.4312,55.4312,1200.0
2006-12-22 11:15:00,76.56,76.56,76.56,76.56,600.0,55.4023,55.4023,55.4023,55.4023,600.0
2006-12-22 11:20:00,76.56,76.57,76.56,76.56,1800.0,55.4023,55.4095,55.4023,55.4023,1800.0
2006-12-22 11:25:00,76.51,76.51,76.51,76.51,500.0,55.3661,55.3661,55.3661,55.3661,500.0
2006-12-22 11:30:00,76.52,76.53,76.51,76.53,1400.0,55.3733,55.3806,55.3661,55.3806,1400.0
2006-12-22 11:35:00,76.54,76.58,76.54,76.58,2200.0,55.3878,55.4167,55.3878,55.4167,2200.0
2006-12-22 11:40:00,76.56,76.56,76.55,76.55,5100.0,55.4023,55.4023,55.395,55.395,5100.0
2006-12-22 11:45:00,76.54,76.54,76.5,76.5,12500.0,55.3878,55.3878,55.3589,55.3589,12500.0
2006-12-22 11:50:00,76.51,76.51,76.51,76.51,800.0,55.3661,55.3661,55.3661,55.3661,800.0
2006-12-22 11:55:00,76.51,76.51,76.5,76.5,2800.0,55.3661,55.3661,55.3589,55.3589,2800.0
2006-12-22 12:00:00,76.47,76.47,76.41,76.47,34200.0,55.3371,55.3371,55.2937,55.3371,34200.0
2006-12-22 12:05:00,76.48,76.48,76.47,76.47,1100.0,55.3444,55.3444,55.3371,55.3371,1100.0
2006-12-22 12:10:00,76.46,76.46,76.41,76.41,1200.0,55.3299,55.3299,55.2937,55.2937,1200.0
2006-12-22 12:15:00,76.4,76.41,76.4,76.41,1600.0,55.2865,55.2937,55.2865,55.2937,1600.0
2006-12-22 12:20:00,76.48,76.48,76.41,76.41,1500.0,55.3444,55.3444,55.2937,55.2937,1500.0
2006-12-22 12:25:00,76.43,76.46,76.43,76.46,1500.0,55.3082,55.3299,55.3082,55.3299,1500.0
2006-12-22 12:30:00,76.45,76.45,76.42,76.43,54800.0,55.3227,55.3227,55.301,55.3082,54800.0
2006-12-22 12:35:00,76.44,76.5,76.44,76.5,4900.0,55.3154,55.3589,55.3154,55.3589,4900.0
2006-12-22 12:40:00,76.5,76.54,76.48,76.53,6000.0,55.3589,55.3878,55.3444,55.3806,6000.0
2006-12-22 12:45:00,76.54,76.55,76.53,76.53,1900.0,55.3878,55.395,55.3806,55.3806,1900.0
2006-12-22 12:50:00,76.54,76.56,76.51,76.51,12700.0,55.3878,55.4023,55.3661,55.3661,12700.0
2006-12-22 12:55:00,76.5,76.5,76.5,76.5,400.0,55.3589,55.3589,55.3589,55.3589,400.0
2006-12-22 13:00:00,76.49,76.49,76.45,76.45,3600.0,55.3516,55.3516,55.3227,55.3227,3600.0
2006-12-22 13:05:00,76.44,76.44,76.44,76.44,400.0,55.3154,55.3154,55.3154,55.3154,400.0
2006-12-22 13:10:00,76.44,76.46,76.44,76.45,700.0,55.3154,55.3299,55.3154,55.3227,700.0
2006-12-22 13:15:00,76.45,76.47,76.45,76.47,2200.0,55.3227,55.3371,55.3227,55.3371,2200.0
2006-12-22 13:20:00,76.47,76.48,76.45,76.45,56400.0,55.3371,55.3444,55.3227,55.3227,56400.0
2006-12-22 13:25:00,76.46,76.46,76.41,76.42,19200.0,55.3299,55.3299,55.2937,55.301,19200.0
2006-12-22 13:30:00,76.42,76.42,76.42,76.42,6400.0,55.301,55.301,55.301,55.301,6400.0
2006-12-22 13:35:00,76.42,76.46,76.42,76.46,1100.0,55.301,55.3299,55.301,55.3299,1100.0
2006-12-22 13:40:00,76.46,76.46,76.44,76.44,1300.0,55.3299,55.3299,55.3154,55.3154,1300.0
2006-12-22 13:45:00,76.44,76.45,76.44,76.45,800.0,55.3154,55.3227,55.3154,55.3227,800.0
2006-12-22 13:50:00,76.47,76.52,76.47,76.52,2900.0,55.3371,55.3733,55.3371,55.3733,2900.0
2006-12-22 13:55:00,76.53,76.53,76.52,76.52,27300.0,55.3806,55.3806,55.3733,55.3733,27300.0
2006-12-22 14:00:00,76.52,76.52,76.47,76.48,2300.0,55.3733,55.3733,55.3371,55.3444,2300.0
2006-12-22 14:05:00,76.52,76.52,76.51,76.52,800.0,55.3733,55.3733,55.3661,55.3733,800.0
2006-12-22 14:10:00,76.52,76.52,76.51,76.51,6100.0,55.3733,55.3733,55.3661,55.3661,6100.0
2006-12-22 14:15:00,76.51,76.53,76.5,76.53,2900.0,55.3661,55.3806,55.3589,55.3806,2900.0
2006-12-22 14:20:00,76.52,76.54,76.51,76.54,1700.0,55.3733,55.3878,55.3661,55.3878,1700.0
2006-12-22 14:25:00,76.53,76.53,76.52,76.53,800.0,55.3806,55.3806,55.3733,55.3806,800.0
2006-12-22 14:30:00,76.51,76.51,76.48,76.49,1400.0,55.3661,55.3661,55.3444,55.3516,1400.0
2006-12-22 14:35:00,76.5,76.51,76.5,76.51,1300.0,55.3589,55.3661,55.3589,55.3661,1300.0
2006-12-22 14:40:00,76.5,76.5,76.5,76.5,1900.0,55.3589,55.3589,55.3589,55.3589,1900.0
2006-12-22 14:45:00,76.5,76.51,76.5,76.51,900.0,55.3589,55.3661,55.3589,55.3661,900.0
2006-12-22 14:50:00,76.53,76.53,76.53,76.53,500.0,55.3806,55.3806,55.3806,55.3806,500.0
2006-12-22 14:55:00,76.55,76.56,76.55,76.56,1500.0,55.395,55.4023,55.395,55.4023,1500.0
2006-12-22 15:00:00,76.55,76.55,76.52,76.53,18400.0,55.395,55.395,55.3733,55.3806,18400.0
2006-12-22 15:05:00,76.54,76.55,76.54,76.55,1400.0,55.3878,55.395,55.3878,55.395,1400.0
2006-12-22 15:10:00,76.56,76.58,76.56,76.58,2100.0,55.4023,55.4167,55.4023,55.4167,2100.0
2006-12-22 15:15:00,76.59,76.59,76.59,76.59,1000.0,55.424,55.424,55.424,55.424,1000.0
2006-12-22 15:20:00,76.58,76.58,76.57,76.57,1500.0,55.4167,55.4167,55.4095,55.4095,1500.0
2006-12-22 15:25:00,76.56,76.56,76.54,76.56,2300.0,55.4023,55.4023,55.3878,55.4023,2300.0
2006-12-22 15:30:00,76.56,76.56,76.54,76.56,1700.0,55.4023,55.4023,55.3878,55.4023,1700.0
2006-12-22 15:35:00,76.56,76.58,76.56,76.58,1500.0,55.4023,55.4167,55.4023,55.4167,1500.0
2006-12-22 15:40:00,76.58,76.62,76.56,76.59,13500.0,55.4167,55.4457,55.4023,55.424,13500.0
2006-12-22 15:45:00,76.59,76.59,76.57,76.58,2300.0,55.424,55.424,55.4095,55.4167,2300.0
2006-12-22 15:50:00,76.56,76.56,76.45,76.48,4100.0,55.4023,55.4023,55.3227,55.3444,4100.0
2006-12-22 15:55:00,76.48,76.5,76.46,76.49,13900.0,55.3444,55.3589,55.3299,55.3516,13900.0
2006-12-22 16:00:00,76.44,76.44,76.34,76.36,9800.0,55.3154,55.3154,55.2431,55.2575,9800.0
2006-12-22 16:05:00,76.4,76.4,76.4,76.4,2000.0,55.2865,55.2865,55.2865,55.2865,2000.0
2006-12-22 16:10:00,76.4,76.4,76.4,76.4,0.0,55.2865,55.2865,55.2865,55.2865,0.0
2006-12-26 09:30:00,76.47,76.47,76.46,76.47,7500.0,55.3371,55.3371,55.3299,55.3371,7500.0
2006-12-26 09:35:00,76.47,76.49,76.47,76.48,1100.0,55.3371,55.3516,55.3371,55.3444,1100.0
2006-12-26 09:40:00,76.49,76.5,76.49,76.5,800.0,55.3516,55.3589,55.3516,55.3589,800.0
2006-12-26 09:45:00,76.55,76.59,76.55,76.57,7700.0,55.395,55.424,55.395,55.4095,7700.0
2006-12-26 09:50:00,76.58,76.69,76.58,76.69,2600.0,55.4167,55.4963,55.4167,55.4963,2600.0
2006-12-26 09:55:00,76.68,76.72,76.66,76.66,10700.0,55.4891,55.5181,55.4746,55.4746,10700.0
2006-12-26 10:00:00,76.68,76.69,76.68,76.68,1000.0,55.4891,55.4963,55.4891,55.4891,1000.0
2006-12-26 10:05:00,76.69,76.69,76.66,76.67,700.0,55.4963,55.4963,55.4746,55.4819,700.0
2006-12-26 10:10:00,76.64,76.64,76.63,76.64,1800.0,55.4602,55.4602,55.4529,55.4602,1800.0
2006-12-26 10:15:00,76.65,76.65,76.64,76.64,500.0,55.4674,55.4674,55.4602,55.4602,500.0
2006-12-26 10:20:00,76.64,76.64,76.62,76.63,4500.0,55.4602,55.4602,55.4457,55.4529,4500.0
2006-12-26 10:25:00,76.64,76.64,76.64,76.64,800.0,55.4602,55.4602,55.4602,55.4602,800.0
2006-12-26 10:30:00,76.63,76.66,76.63,76.66,1100.0,55.4529,55.4746,55.4529,55.4746,1100.0
2006-12-26 10:35:00,76.64,76.65,76.63,76.63,500.0,55.4602,55.4674,55.4529,55.4529,500.0
2006-12-26 10:40:00,76.63,76.63,76.6,76.6,500.0,55.4529,55.4529,55.4312,55.4312,500.0
2006-12-26 10:45:00,76.6,76.61,76.6,76.6,600.0,55.4312,55.4385,55.4312,55.4312,600.0
2006-12-26 10:50:00,76.61,76.61,76.59,76.6,1000.0,55.4385,55.4385,55.424,55.4312,1000.0
2006-12-26 10:55:00,76.61,76.61,76.57,76.57,800.0,55.4385,55.4385,55.4095,55.4095,800.0
2006-12-26 11:00:00,76.57,76.58,76.57,76.58,200.0,55.4095,55.4167,55.4095,55.4167,200.0
2006-12-26 11:05:00,76.58,76.6,76.56,76.6,2000.0,55.4167,55.4312,55.4023,55.4312,2000.0
2006-12-26 11:10:00,76.6,76.66,76.6,76.66,1000.0,55.4312,55.4746,55.4312,55.4746,1000.0
2006-12-26 11:15:00,76.63,76.63,76.63,76.63,700.0,55.4529,55.4529,55.4529,55.4529,700.0
2006-12-26 11:20:00,76.64,76.65,76.62,76.65,1300.0,55.4602,55.4674,55.4457,55.4674,1300.0
2006-12-26 11:25:00,76.65,76.65,76.64,76.64,400.0,55.4674,55.4674,55.4602,55.4602,400.0
2006-12-26 11:30:00,76.64,76.64,76.64,76.64,500.0,55.4602,55.4602,55.4602,55.4602,500.0
2006-12-26 11:35:00,76.65,76.65,76.64,76.64,2600.0,55.4674,55.4674,55.4602,55.4602,2600.0
2006-12-26 11:40:00,76.65,76.66,76.65,76.66,400.0,55.4674,55.4746,55.4674,55.4746,400.0
2006-12-26 11:45:00,76.66,76.66,76.65,76.65,700.0,55.4746,55.4746,55.4674,55.4674,700.0
2006-12-26 11:50:00,76.66,76.66,76.63,76.65,700.0,55.4746,55.4746,55.4529,55.4674,700.0
2006-12-26 11:55:00,76.64,76.65,76.64,76.65,600.0,55.4602,55.4674,55.4602,55.4674,600.0
2006-12-26 12:00:00,76.65,76.69,76.65,76.65,1700.0,55.4674,55.4963,55.4674,55.4674,1700.0
2006-12-26 12:05:00,76.65,76.65,76.63,76.64,3700.0,55.4674,55.4674,55.4529,55.4602,3700.0
2006-12-26 12:10:00,76.64,76.64,76.61,76.64,3300.0,55.4602,55.4602,55.4385,55.4602,3300.0
2006-12-26 12:15:00,76.63,76.64,76.63,76.64,300.0,55.4529,55.4602,55.4529,55.4602,300.0
2006-12-26 12:20:00,76.61,76.61,76.6,76.61,9800.0,55.4385,55.4385,55.4312,55.4385,9800.0
2006-12-26 12:25:00,76.62,76.63,76.61,76.62,600.0,55.4457,55.4529,55.4385,55.4457,600.0
2006-12-26 12:30:00,76.61,76.61,76.6,76.6,300.0,55.4385,55.4385,55.4312,55.4312,300.0
2006-12-26 12:35:00,76.61,76.62,76.61,76.62,300.0,55.4385,55.4457,55.4385,55.4457,300.0
2006-12-26 12:40:00,76.6,76.65,76.58,76.61,1800.0,55.4312,55.4674,55.4167,55.4385,1800.0
2006-12-26 12:45:00,76.6,76.6,76.6,76.6,400.0,55.4312,55.4312,55.4312,55.4312,400.0
2006-12-26 12:50:00,76.6,76.61,76.6,76.61,500.0,55.4312,55.4385,55.4312,55.4385,500.0
2006-12-26 12:55:00,76.61,76.61,76.55,76.6,800.0,55.4385,55.4385,55.395,55.4312,800.0
2006-12-26 13:00:00,76.61,76.61,76.59,76.59,1100.0,55.4385,55.4385,55.424,55.424,1100.0
2006-12-26 13:05:00,76.61,76.61,76.6,76.61,400.0,55.4385,55.4385,55.4312,55.4385,400.0
2006-12-26 13:10:00,76.58,76.59,76.57,76.59,1000.0,55.4167,55.424,55.4095,55.424,1000.0
2006-12-26 13:15:00,76.59,76.61,76.59,76.61,900.0,55.424,55.4385,55.424,55.4385,900.0
2006-12-26 13:20:00,76.62,76.62,76.61,76.62,400.0,55.4457,55.4457,55.4385,55.4457,400.0
2006-12-26 13:25:00,76.61,76.62,76.61,76.62,2200.0,55.4385,55.4457,55.4385,55.4457,2200.0
2006-12-26 13:30:00,76.61,76.63,76.61,76.63,16600.0,55.4385,55.4529,55.4385,55.4529,16600.0
2006-12-26 13:35:00,76.63,76.63,76.62,76.62,500.0,55.4529,55.4529,55.4457,55.4457,500.0
2006-12-26 13:40:00,76.64,76.64,76.63,76.63,900.0,55.4602,55.4602,55.4529,55.4529,900.0
2006-12-26 13:45:00,76.63,76.72,76.63,76.72,4100.0,55.4529,55.5181,55.4529,55.5181,4100.0
2006-12-26 13:50:00,76.69,76.73,76.68,76.69,2600.0,55.4963,55.5253,55.4891,55.4963,2600.0
2006-12-26 13:55:00,76.7,76.71,76.68,76.71,2700.0,55.5036,55.5108,55.4891,55.5108,2700.0
2006-12-26 14:00:00,76.71,76.71,76.71,76.71,600.0,55.5108,55.5108,55.5108,55.5108,600.0
2006-12-26 14:05:00,76.71,76.71,76.7,76.7,600.0,55.5108,55.5108,55.5036,55.5036,600.0
2006-12-26 14:10:00,76.7,76.71,76.7,76.71,500.0,55.5036,55.5108,55.5036,55.5108,500.0
2006-12-26 14:15:00,76.71,76.72,76.71,76.72,600.0,55.5108,55.5181,55.5108,55.5181,600.0
2006-12-26 14:20:00,76.72,76.72,76.68,76.71,700.0,55.5181,55.5181,55.4891,55.5108,700.0
2006-12-26 14:25:00,76.71,76.71,76.71,76.71,400.0,55.5108,55.5108,55.5108,55.5108,400.0
2006-12-26 14:30:00,76.71,76.71,76.68,76.71,2900.0,55.5108,55.5108,55.4891,55.5108,2900.0
2006-12-26 14:35:00,76.71,76.72,76.7,76.72,400.0,55.5108,55.5181,55.5036,55.5181,400.0
2006-12-26 14:40:00,76.72,76.72,76.72,76.72,1100.0,55.5181,55.5181,55.5181,55.5181,1100.0
2006-12-26 14:45:00,76.69,76.7,76.69,76.7,400.0,55.4963,55.5036,55.4963,55.5036,400.0
2006-12-26 14:50:00,76.7,76.7,76.63,76.66,2800.0,55.5036,55.5036,55.4529,55.4746,2800.0
2006-12-26 14:55:00,76.68,76.7,76.66,76.67,3700.0,55.4891,55.5036,55.4746,55.4819,3700.0
2006-12-26 15:00:00,76.67,76.73,76.67,76.67,800.0,55.4819,55.5253,55.4819,55.4819,800.0
2006-12-26 15:05:00,76.67,76.69,76.67,76.69,700.0,55.4819,55.4963,55.4819,55.4963,700.0
2006-12-26 15:10:00,76.69,76.7,76.68,76.7,1000.0,55.4963,55.5036,55.4891,55.5036,1000.0
2006-12-26 15:15:00,76.69,76.73,76.68,76.69,500.0,55.4963,55.5253,55.4891,55.4963,500.0
2006-12-26 15:20:00,76.69,76.7,76.69,76.69,1000.0,55.4963,55.5036,55.4963,55.4963,1000.0
2006-12-26 15:25:00,76.71,76.71,76.71,76.71,700.0,55.5108,55.5108,55.5108,55.5108,700.0
2006-12-26 15:30:00,76.71,76.72,76.69,76.69,1500.0,55.5108,55.5181,55.4963,55.4963,1500.0
2006-12-26 15:35:00,76.73,76.8,76.73,76.8,8200.0,55.5253,55.5759,55.5253,55.5759,8200.0
2006-12-26 15:40:00,76.79,76.85,76.79,76.84,4900.0,55.5687,55.6121,55.5687,55.6049,4900.0
2006-12-26 15:45:00,76.84,76.85,76.83,76.85,2100.0,55.6049,55.6121,55.5977,55.6121,2100.0
2006-12-26 15:50:00,76.84,76.85,76.83,76.84,1400.0,55.6049,55.6121,55.5977,55.6049,1400.0
2006-12-26 15:55:00,76.83,76.85,76.81,76.83,1900.0,55.5977,55.6121,55.5832,55.5977,1900.0
2006-12-26 16:00:00,76.83,76.86,76.83,76.86,400.0,55.5977,55.6194,55.5977,55.6194,400.0
2006-12-26 16:05:00,76.86,76.86,76.86,76.86,0.0,55.6194,55.6194,55.6194,55.6194,0.0
2006-12-26 16:10:00,76.86,76.86,76.86,76.86,0.0,55.6194,55.6194,55.6194,55.6194,0.0
2006-12-27 09:30:00,77.01,77.09,77.01,77.09,14000.0,55.7279,55.7858,55.7279,55.7858,14000.0
2006-12-27 09:35:00,77.11,77.12,77.09,77.11,1800.0,55.8003,55.8075,55.7858,55.8003,1800.0
2006-12-27 09:40:00,77.12,77.12,77.12,77.12,400.0,55.8075,55.8075,55.8075,55.8075,400.0
2006-12-27 09:45:00,77.16,77.16,77.16,77.16,100.0,55.8365,55.8365,55.8365,55.8365,100.0
2006-12-27 09:50:00,77.21,77.21,77.21,77.21,700.0,55.8726,55.8726,55.8726,55.8726,700.0
2006-12-27 09:55:00,77.17,77.17,77.13,77.13,2400.0,55.8437,55.8437,55.8148,55.8148,2400.0
2006-12-27 10:00:00,77.15,77.18,77.13,77.16,4600.0,55.8292,55.8509,55.8148,55.8365,4600.0
2006-12-27 10:05:00,77.15,77.15,77.15,77.15,400.0,55.8292,55.8292,55.8292,55.8292,400.0
2006-12-27 10:10:00,77.13,77.13,77.1,77.13,2900.0,55.8148,55.8148,55.793,55.8148,2900.0
2006-12-27 10:15:00,77.08,77.08,77.06,77.06,2200.0,55.7786,55.7786,55.7641,55.7641,2200.0
2006-12-27 10:20:00,77.02,77.03,77.02,77.03,1300.0,55.7352,55.7424,55.7352,55.7424,1300.0
2006-12-27 10:25:00,77.08,77.08,77.08,77.08,600.0,55.7786,55.7786,55.7786,55.7786,600.0
2006-12-27 10:30:00,77.13,77.13,77.06,77.1,1200.0,55.8148,55.8148,55.7641,55.793,1200.0
2006-12-27 10:35:00,77.07,77.07,77.03,77.05,8200.0,55.7713,55.7713,55.7424,55.7569,8200.0
2006-12-27 10:40:00,77.07,77.08,77.07,77.08,600.0,55.7713,55.7786,55.7713,55.7786,600.0
2006-12-27 10:45:00,77.13,77.13,77.11,77.12,1200.0,55.8148,55.8148,55.8003,55.8075,1200.0
2006-12-27 10:50:00,77.11,77.13,77.11,77.13,600.0,55.8003,55.8148,55.8003,55.8148,600.0
2006-12-27 10:55:00,77.09,77.13,77.09,77.13,400.0,55.7858,55.8148,55.7858,55.8148,400.0
2006-12-27 11:00:00,77.17,77.18,77.17,77.18,600.0,55.8437,55.8509,55.8437,55.8509,600.0
2006-12-27 11:05:00,77.19,77.19,77.19,77.19,1200.0,55.8582,55.8582,55.8582,55.8582,1200.0
2006-12-27 11:10:00,77.16,77.16,77.16,77.16,1100.0,55.8365,55.8365,55.8365,55.8365,1100.0
2006-12-27 11:15:00,77.15,77.17,77.13,77.17,500.0,55.8292,55.8437,55.8148,55.8437,500.0
2006-12-27 11:20:00,77.19,77.19,77.18,77.18,1800.0,55.8582,55.8582,55.8509,55.8509,1800.0
2006-12-27 11:25:00,77.18,77.18,77.17,77.17,400.0,55.8509,55.8509,55.8437,55.8437,400.0
2006-12-27 11:30:00,77.15,77.15,77.14,77.15,1500.0,55.8292,55.8292,55.822,55.8292,1500.0
2006-12-27 11:35:00,77.15,77.15,77.15,77.15,100.0,55.8292,55.8292,55.8292,55.8292,100.0
2006-12-27 11:40:00,77.15,77.2,77.15,77.17,2100.0,55.8292,55.8654,55.8292,55.8437,2100.0
2006-12-27 11:45:00,77.18,77.19,77.17,77.17,29500.0,55.8509,55.8582,55.8437,55.8437,29500.0
2006-12-27 11:50:00,77.15,77.15,77.14,77.15,1100.0,55.8292,55.8292,55.822,55.8292,1100.0
2006-12-27 11:55:00,77.15,77.15,77.15,77.15,200.0,55.8292,55.8292,55.8292,55.8292,200.0
2006-12-27 12:00:00,77.15,77.15,77.15,77.15,0.0,55.8292,55.8292,55.8292,55.8292,0.0
2006-12-27 12:05:00,77.17,77.17,77.16,77.16,700.0,55.8437,55.8437,55.8365,55.8365,700.0
2006-12-27 12:10:00,77.15,77.15,77.14,77.14,1000.0,55.8292,55.8292,55.822,55.822,1000.0
2006-12-27 12:15:00,77.15,77.15,77.15,77.15,600.0,55.8292,55.8292,55.8292,55.8292,600.0
2006-12-27 12:20:00,77.17,77.17,77.17,77.17,500.0,55.8437,55.8437,55.8437,55.8437,500.0
2006-12-27 12:25:00,77.17,77.18,77.15,77.18,6000.0,55.8437,55.8509,55.8292,55.8509,6000.0
2006-12-27 12:30:00,77.17,77.17,77.12,77.15,17300.0,55.8437,55.8437,55.8075,55.8292,17300.0
2006-12-27 12:35:00,77.15,77.15,77.15,77.15,0.0,55.8292,55.8292,55.8292,55.8292,0.0
2006-12-27 12:40:00,77.17,77.17,77.17,77.17,300.0,55.8437,55.8437,55.8437,55.8437,300.0
2006-12-27 12:45:00,77.17,77.17,77.17,77.17,0.0,55.8437,55.8437,55.8437,55.8437,0.0
2006-12-27 12:50:00,77.18,77.18,77.18,77.18,900.0,55.8509,55.8509,55.8509,55.8509,900.0
2006-12-27 12:55:00,77.18,77.18,77.16,77.16,900.0,55.8509,55.8509,55.8365,55.8365,900.0
2006-12-27 13:00:00,77.16,77.16,77.16,77.16,0.0,55.8365,55.8365,55.8365,55.8365,0.0
2006-12-27 13:05:00,77.16,77.16,77.16,77.16,500.0,55.8365,55.8365,55.8365,55.8365,500.0
2006-12-27 13:10:00,77.14,77.16,77.14,77.16,400.0,55.822,55.8365,55.822,55.8365,400.0
2006-12-27 13:15:00,77.15,77.19,77.15,77.19,600.0,55.8292,55.8582,55.8292,55.8582,600.0
2006-12-27 13:20:00,77.18,77.18,77.18,77.18,300.0,55.8509,55.8509,55.8509,55.8509,300.0
2006-12-27 13:25:00,77.18,77.18,77.17,77.18,1600.0,55.8509,55.8509,55.8437,55.8509,1600.0
2006-12-27 13:30:00,77.18,77.2,77.15,77.2,1100.0,55.8509,55.8654,55.8292,55.8654,1100.0
2006-12-27 13:35:00,77.2,77.2,77.2,77.2,100.0,55.8654,55.8654,55.8654,55.8654,100.0
2006-12-27 13:40:00,77.2,77.2,77.2,77.2,0.0,55.8654,55.8654,55.8654,55.8654,0.0
2006-12-27 13:45:00,77.19,77.19,77.19,77.19,600.0,55.8582,55.8582,55.8582,55.8582,600.0
2006-12-27 13:50:00,77.19,77.19,77.19,77.19,700.0,55.8582,55.8582,55.8582,55.8582,700.0
2006-12-27 13:55:00,77.19,77.19,77.19,77.19,1600.0,55.8582,55.8582,55.8582,55.8582,1600.0
2006-12-27 14:00:00,77.22,77.23,77.22,77.23,1700.0,55.8799,55.8871,55.8799,55.8871,1700.0
2006-12-27 14:05:00,77.22,77.23,77.22,77.23,1300.0,55.8799,55.8871,55.8799,55.8871,1300.0
2006-12-27 14:10:00,77.26,77.27,77.24,77.24,1100.0,55.9088,55.9161,55.8944,55.8944,1100.0
2006-12-27 14:15:00,77.26,77.27,77.26,77.27,2000.0,55.9088,55.9161,55.9088,55.9161,2000.0
2006-12-27 14:20:00,77.27,77.27,77.23,77.26,9500.0,55.9161,55.9161,55.8871,55.9088,9500.0
2006-12-27 14:25:00,77.26,77.26,77.26,77.26,400.0,55.9088,55.9088,55.9088,55.9088,400.0
2006-12-27 14:30:00,77.26,77.26,77.24,77.24,2300.0,55.9088,55.9088,55.8944,55.8944,2300.0
2006-12-27 14:35:00,77.24,77.24,77.24,77.24,400.0,55.8944,55.8944,55.8944,55.8944,400.0
2006-12-27 14:40:00,77.25,77.25,77.24,77.25,900.0,55.9016,55.9016,55.8944,55.9016,900.0
2006-12-27 14:45:00,77.25,77.25,77.25,77.25,1700.0,55.9016,55.9016,55.9016,55.9016,1700.0
2006-12-27 14:50:00,77.28,77.28,77.28,77.28,1900.0,55.9233,55.9233,55.9233,55.9233,1900.0
2006-12-27 14:55:00,77.28,77.28,77.28,77.28,100.0,55.9233,55.9233,55.9233,55.9233,100.0
2006-12-27 15:00:00,77.28,77.3,77.28,77.28,4600.0,55.9233,55.9378,55.9233,55.9233,4600.0
2006-12-27 15:05:00,77.31,77.32,77.31,77.31,3900.0,55.945,55.9522,55.945,55.945,3900.0
2006-12-27 15:10:00,77.32,77.33,77.31,77.33,1400.0,55.9522,55.9595,55.945,55.9595,1400.0
2006-12-27 15:15:00,77.33,77.33,77.31,77.32,1900.0,55.9595,55.9595,55.945,55.9522,1900.0
2006-12-27 15:20:00,77.3,77.3,77.3,77.3,100.0,55.9378,55.9378,55.9378,55.9378,100.0
2006-12-27 15:25:00,77.32,77.32,77.31,77.31,1200.0,55.9522,55.9522,55.945,55.945,1200.0
2006-12-27 15:30:00,77.32,77.32,77.3,77.3,1800.0,55.9522,55.9522,55.9378,55.9378,1800.0
2006-12-27 15:35:00,77.31,77.32,77.3,77.32,1300.0,55.945,55.9522,55.9378,55.9522,1300.0
2006-12-27 15:40:00,77.32,77.32,77.3,77.3,9400.0,55.9522,55.9522,55.9378,55.9378,9400.0
2006-12-27 15:45:00,77.34,77.34,77.32,77.33,20300.0,55.9667,55.9667,55.9522,55.9595,20300.0
2006-12-27 15:50:00,77.33,77.33,77.33,77.33,1400.0,55.9595,55.9595,55.9595,55.9595,1400.0
2006-12-27 15:55:00,77.33,77.36,77.33,77.36,9900.0,55.9595,55.9812,55.9595,55.9812,9900.0
2006-12-27 16:00:00,77.36,77.36,77.36,77.36,1400.0,55.9812,55.9812,55.9812,55.9812,1400.0
2006-12-27 16:05:00,77.36,77.36,77.36,77.36,0.0,55.9812,55.9812,55.9812,55.9812,0.0
2006-12-27 16:10:00,77.36,77.36,77.36,77.36,0.0,55.9812,55.9812,55.9812,55.9812,0.0
2006-12-28 09:30:00,77.28,77.28,77.13,77.13,5600.0,55.9233,55.9233,55.8148,55.8148,5600.0
2006-12-28 09:35:00,77.28,77.28,77.28,77.28,100.0,55.9233,55.9233,55.9233,55.9233,100.0
2006-12-28 09:40:00,77.28,77.28,77.28,77.28,0.0,55.9233,55.9233,55.9233,55.9233,0.0
2006-12-28 09:45:00,77.15,77.15,77.15,77.15,600.0,55.8292,55.8292,55.8292,55.8292,600.0
2006-12-28 09:50:00,77.15,77.15,77.11,77.11,3600.0,55.8292,55.8292,55.8003,55.8003,3600.0
2006-12-28 09:55:00,77.23,77.23,77.19,77.19,900.0,55.8871,55.8871,55.8582,55.8582,900.0
2006-12-28 10:00:00,77.23,77.33,77.22,77.22,14200.0,55.8871,55.9595,55.8799,55.8799,14200.0
2006-12-28 10:05:00,77.23,77.27,77.23,77.27,600.0,55.8871,55.9161,55.8871,55.9161,600.0
2006-12-28 10:10:00,77.28,77.28,77.28,77.28,2500.0,55.9233,55.9233,55.9233,55.9233,2500.0
2006-12-28 10:15:00,77.28,77.28,77.28,77.28,0.0,55.9233,55.9233,55.9233,55.9233,0.0
2006-12-28 10:20:00,77.15,77.21,77.15,77.21,900.0,55.8292,55.8726,55.8292,55.8726,900.0
2006-12-28 10:25:00,77.21,77.21,77.21,77.21,0.0,55.8726,55.8726,55.8726,55.8726,0.0
2006-12-28 10:30:00,77.17,77.17,77.17,77.17,3500.0,55.8437,55.8437,55.8437,55.8437,3500.0
2006-12-28 10:35:00,77.19,77.19,77.19,77.19,100.0,55.8582,55.8582,55.8582,55.8582,100.0
2006-12-28 10:40:00,77.21,77.21,77.21,77.21,100.0,55.8726,55.8726,55.8726,55.8726,100.0
2006-12-28 10:45:00,77.2,77.21,77.2,77.2,4400.0,55.8654,55.8726,55.8654,55.8654,4400.0
2006-12-28 10:50:00,77.21,77.24,77.21,77.21,800.0,55.8726,55.8944,55.8726,55.8726,800.0
2006-12-28 10:55:00,77.2,77.2,77.17,77.17,400.0,55.8654,55.8654,55.8437,55.8437,400.0
2006-12-28 11:00:00,77.17,77.17,77.15,77.15,4400.0,55.8437,55.8437,55.8292,55.8292,4400.0
2006-12-28 11:05:00,77.15,77.15,77.15,77.15,0.0,55.8292,55.8292,55.8292,55.8292,0.0
2006-12-28 11:10:00,77.12,77.12,77.12,77.12,1400.0,55.8075,55.8075,55.8075,55.8075,1400.0
2006-12-28 11:15:00,77.13,77.15,77.1,77.15,5400.0,55.8148,55.8292,55.793,55.8292,5400.0
2006-12-28 11:20:00,77.14,77.14,77.13,77.13,1200.0,55.822,55.822,55.8148,55.8148,1200.0
2006-12-28 11:25:00,77.14,77.15,77.14,77.15,1000.0,55.822,55.8292,55.822,55.8292,1000.0
2006-12-28 11:30:00,77.18,77.18,77.18,77.18,4600.0,55.8509,55.8509,55.8509,55.8509,4600.0
2006-12-28 11:35:00,77.18,77.19,77.18,77.18,700.0,55.8509,55.8582,55.8509,55.8509,700.0
2006-12-28 11:40:00,77.18,77.18,77.14,77.16,1100.0,55.8509,55.8509,55.822,55.8365,1100.0
2006-12-28 11:45:00,77.15,77.15,77.12,77.12,6100.0,55.8292,55.8292,55.8075,55.8075,6100.0
2006-12-28 11:50:00,77.13,77.14,77.12,77.12,1700.0,55.8148,55.822,55.8075,55.8075,1700.0
2006-12-28 11:55:00,77.12,77.12,77.07,77.12,7100.0,55.8075,55.8075,55.7713,55.8075,7100.0
2006-12-28 12:00:00,77.11,77.11,77.11,77.11,900.0,55.8003,55.8003,55.8003,55.8003,900.0
2006-12-28 12:05:00,77.1,77.1,77.06,77.07,1800.0,55.793,55.793,55.7641,55.7713,1800.0
2006-12-28 12:10:00,77.09,77.09,77.06,77.06,300.0,55.7858,55.7858,55.7641,55.7641,300.0
2006-12-28 12:15:00,77.11,77.13,77.11,77.13,4800.0,55.8003,55.8148,55.8003,55.8148,4800.0
2006-12-28 12:20:00,77.13,77.13,77.12,77.12,1300.0,55.8148,55.8148,55.8075,55.8075,1300.0
2006-12-28 12:25:00,77.12,77.15,77.09,77.15,4300.0,55.8075,55.8292,55.7858,55.8292,4300.0
2006-12-28 12:30:00,77.16,77.16,77.13,77.13,4600.0,55.8365,55.8365,55.8148,55.8148,4600.0
2006-12-28 12:35:00,77.17,77.17,77.16,77.17,2200.0,55.8437,55.8437,55.8365,55.8437,2200.0
2006-12-28 12:40:00,77.17,77.18,77.17,77.18,2700.0,55.8437,55.8509,55.8437,55.8509,2700.0
2006-12-28 12:45:00,77.17,77.17,77.17,77.17,4700.0,55.8437,55.8437,55.8437,55.8437,4700.0
2006-12-28 12:50:00,77.17,77.19,77.17,77.19,900.0,55.8437,55.8582,55.8437,55.8582,900.0
2006-12-28 12:55:00,77.2,77.2,77.17,77.17,1000.0,55.8654,55.8654,55.8437,55.8437,1000.0
2006-12-28 13:00:00,77.17,77.17,77.17,77.17,6000.0,55.8437,55.8437,55.8437,55.8437,6000.0
2006-12-28 13:05:00,77.17,77.17,77.16,77.16,1400.0,55.8437,55.8437,55.8365,55.8365,1400.0
2006-12-28 13:10:00,77.16,77.16,77.15,77.15,400.0,55.8365,55.8365,55.8292,55.8292,400.0
2006-12-28 13:15:00,77.15,77.16,77.15,77.16,4400.0,55.8292,55.8365,55.8292,55.8365,4400.0
2006-12-28 13:20:00,77.13,77.13,77.13,77.13,1400.0,55.8148,55.8148,55.8148,55.8148,1400.0
2006-12-28 13:25:00,77.13,77.15,77.13,77.15,4500.0,55.8148,55.8292,55.8148,55.8292,4500.0
2006-12-28 13:30:00,77.15,77.19,77.15,77.19,1200.0,55.8292,55.8582,55.8292,55.8582,1200.0
2006-12-28 13:35:00,77.2,77.2,77.2,77.2,2600.0,55.8654,55.8654,55.8654,55.8654,2600.0
2006-12-28 13:40:00,77.2,77.2,77.18,77.18,900.0,55.8654,55.8654,55.8509,55.8509,900.0
2006-12-28 13:45:00,77.2,77.2,77.2,77.2,4200.0,55.8654,55.8654,55.8654,55.8654,4200.0
2006-12-28 13:50:00,77.19,77.19,77.19,77.19,1000.0,55.8582,55.8582,55.8582,55.8582,1000.0
2006-12-28 13:55:00,77.19,77.19,77.19,77.19,0.0,55.8582,55.8582,55.8582,55.8582,0.0
2006-12-28 14:00:00,77.21,77.21,77.14,77.14,5800.0,55.8726,55.8726,55.822,55.822,5800.0
2006-12-28 14:05:00,77.21,77.21,77.19,77.21,1300.0,55.8726,55.8726,55.8582,55.8726,1300.0
2006-12-28 14:10:00,77.21,77.23,77.21,77.23,700.0,55.8726,55.8871,55.8726,55.8871,700.0
2006-12-28 14:15:00,77.27,77.33,77.27,77.31,5600.0,55.9161,55.9595,55.9161,55.945,5600.0
2006-12-28 14:20:00,77.28,77.28,77.28,77.28,400.0,55.9233,55.9233,55.9233,55.9233,400.0
2006-12-28 14:25:00,77.28,77.31,77.28,77.31,6900.0,55.9233,55.945,55.9233,55.945,6900.0
2006-12-28 14:30:00,77.29,77.3,77.29,77.3,5700.0,55.9305,55.9378,55.9305,55.9378,5700.0
2006-12-28 14:35:00,77.3,77.3,77.3,77.3,900.0,55.9378,55.9378,55.9378,55.9378,900.0
2006-12-28 14:40:00,77.31,77.31,77.3,77.3,1100.0,55.945,55.945,55.9378,55.9378,1100.0
2006-12-28 14:45:00,77.3,77.3,77.3,77.3,5500.0,55.9378,55.9378,55.9378,55.9378,5500.0
2006-12-28 14:50:00,77.31,77.32,77.3,77.3,1100.0,55.945,55.9522,55.9378,55.9378,1100.0
2006-12-28 14:55:00,77.33,77.33,77.33,77.33,5300.0,55.9595,55.9595,55.9595,55.9595,5300.0
2006-12-28 15:00:00,77.33,77.34,77.33,77.34,1700.0,55.9595,55.9667,55.9595,55.9667,1700.0
2006-12-28 15:05:00,77.33,77.34,77.33,77.34,700.0,55.9595,55.9667,55.9595,55.9667,700.0
2006-12-28 15:10:00,77.36,77.37,77.36,77.37,6700.0,55.9812,55.9884,55.9812,55.9884,6700.0
2006-12-28 15:15:00,77.36,77.36,77.35,77.35,4400.0,55.9812,55.9812,55.974,55.974,4400.0
2006-12-28 15:20:00,77.3,77.32,77.26,77.26,1500.0,55.9378,55.9522,55.9088,55.9088,1500.0
2006-12-28 15:25:00,77.26,77.27,77.23,77.25,10300.0,55.9088,55.9161,55.8871,55.9016,10300.0
2006-12-28 15:30:00,77.25,77.25,77.25,77.25,5700.0,55.9016,55.9016,55.9016,55.9016,5700.0
2006-12-28 15:35:00,77.25,77.25,77.25,77.25,900.0,55.9016,55.9016,55.9016,55.9016,900.0
2006-12-28 15:40:00,77.29,77.29,77.29,77.29,700.0,55.9305,55.9305,55.9305,55.9305,700.0
2006-12-28 15:45:00,77.28,77.28,77.26,77.27,9400.0,55.9233,55.9233,55.9088,55.9161,9400.0
2006-12-28 15:50:00,77.27,77.28,77.26,77.26,5100.0,55.9161,55.9233,55.9088,55.9088,5100.0
2006-12-28 15:55:00,77.26,77.26,77.18,77.18,8800.0,55.9088,55.9088,55.8509,55.8509,8800.0
2006-12-28 16:00:00,77.18,77.18,77.18,77.18,700.0,55.8509,55.8509,55.8509,55.8509,700.0
2006-12-28 16:05:00,77.18,77.18,77.18,77.18,0.0,55.8509,55.8509,55.8509,55.8509,0.0
2006-12-28 16:10:00,77.18,77.18,77.18,77.18,0.0,55.8509,55.8509,55.8509,55.8509,0.0
2006-12-29 09:30:00,77.06,77.19,77.06,77.1,4100.0,55.7641,55.8582,55.7641,55.793,4100.0
2006-12-29 09:35:00,77.17,77.17,77.1,77.1,2400.0,55.8437,55.8437,55.793,55.793,2400.0
2006-12-29 09:40:00,77.15,77.15,77.15,77.15,800.0,55.8292,55.8292,55.8292,55.8292,800.0
2006-12-29 09:45:00,77.25,77.25,77.21,77.21,200.0,55.9016,55.9016,55.8726,55.8726,200.0
2006-12-29 09:50:00,77.25,77.25,77.25,77.25,100.0,55.9016,55.9016,55.9016,55.9016,100.0
2006-12-29 09:55:00,77.28,77.28,77.22,77.22,3600.0,55.9233,55.9233,55.8799,55.8799,3600.0
2006-12-29 10:00:00,77.22,77.31,77.22,77.29,2900.0,55.8799,55.945,55.8799,55.9305,2900.0
2006-12-29 10:05:00,77.29,77.29,77.23,77.27,6700.0,55.9305,55.9305,55.8871,55.9161,6700.0
2006-12-29 10:10:00,77.3,77.33,77.26,77.26,88300.0,55.9378,55.9595,55.9088,55.9088,88300.0
2006-12-29 10:15:00,77.26,77.3,77.22,77.22,1800.0,55.9088,55.9378,55.8799,55.8799,1800.0
2006-12-29 10:20:00,77.26,77.29,77.25,77.28,6000.0,55.9088,55.9305,55.9016,55.9233,6000.0
2006-12-29 10:25:00,77.28,77.29,77.24,77.24,86200.0,55.9233,55.9305,55.8944,55.8944,86200.0
2006-12-29 10:30:00,77.24,77.29,77.24,77.27,1600.0,55.8944,55.9305,55.8944,55.9161,1600.0
2006-12-29 10:35:00,77.26,77.26,77.22,77.22,1100.0,55.9088,55.9088,55.8799,55.8799,1100.0
2006-12-29 10:40:00,77.23,77.25,77.17,77.17,1400.0,55.8871,55.9016,55.8437,55.8437,1400.0
2006-12-29 10:45:00,77.17,77.3,77.16,77.16,8200.0,55.8437,55.9378,55.8365,55.8365,8200.0
2006-12-29 10:50:00,77.17,77.2,77.17,77.2,1000.0,55.8437,55.8654,55.8437,55.8654,1000.0
2006-12-29 10:55:00,77.22,77.22,77.19,77.2,1500.0,55.8799,55.8799,55.8582,55.8654,1500.0
2006-12-29 11:00:00,77.19,77.21,77.18,77.18,3600.0,55.8582,55.8726,55.8509,55.8509,3600.0
2006-12-29 11:05:00,77.18,77.18,77.17,77.17,1000.0,55.8509,55.8509,55.8437,55.8437,1000.0
2006-12-29 11:10:00,77.18,77.18,77.15,77.15,900.0,55.8509,55.8509,55.8292,55.8292,900.0
2006-12-29 11:15:00,77.15,77.17,77.1,77.16,1100.0,55.8292,55.8437,55.793,55.8365,1100.0
2006-12-29 11:20:00,77.17,77.17,77.17,77.17,1000.0,55.8437,55.8437,55.8437,55.8437,1000.0
2006-12-29 11:25:00,77.16,77.16,77.12,77.12,900.0,55.8365,55.8365,55.8075,55.8075,900.0
2006-12-29 11:30:00,77.13,77.18,77.13,77.14,5600.0,55.8148,55.8509,55.8148,55.822,5600.0
2006-12-29 11:35:00,77.15,77.17,77.14,77.15,1000.0,55.8292,55.8437,55.822,55.8292,1000.0
2006-12-29 11:40:00,77.15,77.15,77.12,77.14,600.0,55.8292,55.8292,55.8075,55.822,600.0
2006-12-29 11:45:00,77.13,77.2,77.13,77.2,600.0,55.8148,55.8654,55.8148,55.8654,600.0
2006-12-29 11:50:00,77.17,77.17,77.17,77.17,500.0,55.8437,55.8437,55.8437,55.8437,500.0
2006-12-29 11:55:00,77.16,77.16,77.13,77.13,500.0,55.8365,55.8365,55.8148,55.8148,500.0
2006-12-29 12:00:00,77.16,77.17,77.16,77.17,400.0,55.8365,55.8437,55.8365,55.8437,400.0
2006-12-29 12:05:00,77.17,77.19,77.16,77.17,600.0,55.8437,55.8582,55.8365,55.8437,600.0
2006-12-29 12:10:00,77.17,77.17,77.17,77.17,500.0,55.8437,55.8437,55.8437,55.8437,500.0
2006-12-29 12:15:00,77.17,77.2,77.17,77.17,2200.0,55.8437,55.8654,55.8437,55.8437,2200.0
2006-12-29 12:20:00,77.17,77.17,77.17,77.17,500.0,55.8437,55.8437,55.8437,55.8437,500.0
2006-12-29 12:25:00,77.17,77.17,77.16,77.17,500.0,55.8437,55.8437,55.8365,55.8437,500.0
2006-12-29 12:30:00,77.16,77.18,77.13,77.14,6200.0,55.8365,55.8509,55.8148,55.822,6200.0
2006-12-29 12:35:00,77.12,77.14,77.11,77.11,1300.0,55.8075,55.822,55.8003,55.8003,1300.0
2006-12-29 12:40:00,77.11,77.11,77.11,77.11,500.0,55.8003,55.8003,55.8003,55.8003,500.0
2006-12-29 12:45:00,77.11,77.11,77.09,77.1,500.0,55.8003,55.8003,55.7858,55.793,500.0
2006-12-29 12:50:00,77.1,77.12,77.08,77.08,2700.0,55.793,55.8075,55.7786,55.7786,2700.0
2006-12-29 12:55:00,77.08,77.1,77.08,77.1,500.0,55.7786,55.793,55.7786,55.793,500.0
2006-12-29 13:00:00,77.1,77.12,77.1,77.12,500.0,55.793,55.8075,55.793,55.8075,500.0
2006-12-29 13:05:00,77.14,77.16,77.14,77.16,1300.0,55.822,55.8365,55.822,55.8365,1300.0
2006-12-29 13:10:00,77.13,77.13,77.13,77.13,1100.0,55.8148,55.8148,55.8148,55.8148,1100.0
2006-12-29 13:15:00,77.13,77.13,77.12,77.12,500.0,55.8148,55.8148,55.8075,55.8075,500.0
2006-12-29 13:20:00,77.12,77.12,77.11,77.11,400.0,55.8075,55.8075,55.8003,55.8003,400.0
2006-12-29 13:25:00,77.11,77.11,77.11,77.11,1200.0,55.8003,55.8003,55.8003,55.8003,1200.0
2006-12-29 13:30:00,77.1,77.1,77.09,77.09,1600.0,55.793,55.793,55.7858,55.7858,1600.0
2006-12-29 13:35:00,77.08,77.08,77.08,77.08,400.0,55.7786,55.7786,55.7786,55.7786,400.0
2006-12-29 13:40:00,77.08,77.12,77.08,77.12,800.0,55.7786,55.8075,55.7786,55.8075,800.0
2006-12-29 13:45:00,77.12,77.15,77.12,77.15,800.0,55.8075,55.8292,55.8075,55.8292,800.0
2006-12-29 13:50:00,77.14,77.14,77.13,77.13,600.0,55.822,55.822,55.8148,55.8148,600.0
2006-12-29 13:55:00,77.13,77.15,77.12,77.12,7600.0,55.8148,55.8292,55.8075,55.8075,7600.0
2006-12-29 14:00:00,77.12,77.14,77.1,77.1,2000.0,55.8075,55.822,55.793,55.793,2000.0
2006-12-29 14:05:00,77.11,77.15,77.11,77.12,900.0,55.8003,55.8292,55.8003,55.8075,900.0
2006-12-29 14:10:00,77.12,77.12,77.12,77.12,1000.0,55.8075,55.8075,55.8075,55.8075,1000.0
2006-12-29 14:15:00,77.12,77.12,77.12,77.12,600.0,55.8075,55.8075,55.8075,55.8075,600.0
2006-12-29 14:20:00,77.12,77.12,77.11,77.11,700.0,55.8075,55.8075,55.8003,55.8003,700.0
2006-12-29 14:25:00,77.1,77.1,77.05,77.05,700.0,55.793,55.793,55.7569,55.7569,700.0
2006-12-29 14:30:00,77.04,77.04,77.01,77.01,800.0,55.7496,55.7496,55.7279,55.7279,800.0
2006-12-29 14:35:00,77.04,77.05,77.03,77.03,1800.0,55.7496,55.7569,55.7424,55.7424,1800.0
2006-12-29 14:40:00,77.04,77.05,77.03,77.03,1400.0,55.7496,55.7569,55.7424,55.7424,1400.0
2006-12-29 14:45:00,77.03,77.04,77.01,77.04,2600.0,55.7424,55.7496,55.7279,55.7496,2600.0
2006-12-29 14:50:00,77.02,77.05,77.01,77.02,1200.0,55.7352,55.7569,55.7279,55.7352,1200.0
2006-12-29 14:55:00,77.02,77.05,77.01,77.02,1900.0,55.7352,55.7569,55.7279,55.7352,1900.0
2006-12-29 15:00:00,77.05,77.07,77.04,77.04,1800.0,55.7569,55.7713,55.7496,55.7496,1800.0
2006-12-29 15:05:00,77.05,77.05,77.04,77.05,1100.0,55.7569,55.7569,55.7496,55.7569,1100.0
2006-12-29 15:10:00,77.06,77.07,77.04,77.04,1400.0,55.7641,55.7713,55.7496,55.7496,1400.0
2006-12-29 15:15:00,77.06,77.06,77.02,77.02,1200.0,55.7641,55.7641,55.7352,55.7352,1200.0
2006-12-29 15:20:00,77.02,77.02,76.93,76.93,1100.0,55.7352,55.7352,55.67,55.67,1100.0
2006-12-29 15:25:00,76.93,76.99,76.76,76.76,34900.0,55.67,55.7134,55.547,55.547,34900.0
2006-12-29 15:30:00,76.81,76.87,76.81,76.87,3500.0,55.5832,55.6266,55.5832,55.6266,3500.0
2006-12-29 15:35:00,76.89,76.9,76.86,76.9,2200.0,55.6411,55.6483,55.6194,55.6483,2200.0
2006-12-29 15:40:00,76.88,76.97,76.88,76.97,1600.0,55.6338,55.699,55.6338,55.699,1600.0
2006-12-29 15:45:00,76.97,76.99,76.89,76.95,2700.0,55.699,55.7134,55.6411,55.6845,2700.0
2006-12-29 15:50:00,76.97,77.02,76.97,76.97,1700.0,55.699,55.7352,55.699,55.699,1700.0
2006-12-29 15:55:00,76.95,76.95,76.77,76.79,5100.0,55.6845,55.6845,55.5542,55.5687,5100.0
2006-12-29 16:00:00,76.84,76.84,76.84,76.84,6200.0,55.6049,55.6049,55.6049,55.6049,6200.0
2006-12-29 16:05:00,76.84,76.84,76.84,76.84,0.0,55.6049,55.6049,55.6049,55.6049,0.0
2006-12-29 16:10:00,76.84,76.84,76.84,76.84,0.0,55.6049,55.6049,55.6049,55.6049,0.0
2007-01-03 09:30:00,77.06,77.16,77.06,77.14,6600.0,55.7641,55.8365,55.7641,55.822,6600.0
2007-01-03 09:35:00,77.1,77.19,77.1,77.19,2800.0,55.793,55.8582,55.793,55.8582,2800.0
2007-01-03 09:40:00,77.24,77.24,77.24,77.24,2200.0,55.8944,55.8944,55.8944,55.8944,2200.0
2007-01-03 09:45:00,77.23,77.3,77.23,77.24,3300.0,55.8871,55.9378,55.8871,55.8944,3300.0
2007-01-03 09:50:00,77.3,77.3,77.19,77.2,34700.0,55.9378,55.9378,55.8582,55.8654,34700.0
2007-01-03 09:55:00,77.18,77.23,77.15,77.15,28800.0,55.8509,55.8871,55.8292,55.8292,28800.0
2007-01-03 10:00:00,77.13,77.27,77.13,77.19,23600.0,55.8148,55.9161,55.8148,55.8582,23600.0
2007-01-03 10:05:00,77.22,77.22,77.19,77.21,2900.0,55.8799,55.8799,55.8582,55.8726,2900.0
2007-01-03 10:10:00,77.22,77.27,77.21,77.27,3100.0,55.8799,55.9161,55.8726,55.9161,3100.0
2007-01-03 10:15:00,77.35,77.4,77.34,77.39,8700.0,55.974,56.0101,55.9667,56.0029,8700.0
2007-01-03 10:20:00,77.39,77.44,77.2,77.44,10800.0,56.0029,56.0391,55.8654,56.0391,10800.0
2007-01-03 10:25:00,77.46,77.46,77.46,77.46,1600.0,56.0536,56.0536,56.0536,56.0536,1600.0
2007-01-03 10:30:00,77.45,77.48,77.45,77.45,900.0,56.0463,56.068,56.0463,56.0463,900.0
2007-01-03 10:35:00,77.47,77.48,77.46,77.48,2800.0,56.0608,56.068,56.0536,56.068,2800.0
2007-01-03 10:40:00,77.48,77.5,77.47,77.47,3000.0,56.068,56.0825,56.0608,56.0608,3000.0
2007-01-03 10:45:00,77.47,77.47,77.47,77.47,5500.0,56.0608,56.0608,56.0608,56.0608,5500.0
2007-01-03 10:50:00,77.43,77.43,77.39,77.39,2100.0,56.0318,56.0318,56.0029,56.0029,2100.0
2007-01-03 10:55:00,77.41,77.41,77.38,77.39,1900.0,56.0174,56.0174,55.9957,56.0029,1900.0
2007-01-03 11:00:00,77.38,77.39,77.38,77.39,600.0,55.9957,56.0029,55.9957,56.0029,600.0
2007-01-03 11:05:00,77.4,77.41,77.39,77.4,1600.0,56.0101,56.0174,56.0029,56.0101,1600.0
2007-01-03 11:10:00,77.38,77.38,77.38,77.38,200.0,55.9957,55.9957,55.9957,55.9957,200.0
2007-01-03 11:15:00,77.38,77.42,77.38,77.41,3800.0,55.9957,56.0246,55.9957,56.0174,3800.0
2007-01-03 11:20:00,77.43,77.46,77.42,77.46,4800.0,56.0318,56.0536,56.0246,56.0536,4800.0
2007-01-03 11:25:00,77.44,77.44,77.4,77.4,2300.0,56.0391,56.0391,56.0101,56.0101,2300.0
2007-01-03 11:30:00,77.4,77.44,77.39,77.41,7100.0,56.0101,56.0391,56.0029,56.0174,7100.0
2007-01-03 11:35:00,77.42,77.48,77.42,77.44,3400.0,56.0246,56.068,56.0246,56.0391,3400.0
2007-01-03 11:40:00,77.44,77.46,77.44,77.44,2700.0,56.0391,56.0536,56.0391,56.0391,2700.0
2007-01-03 11:45:00,77.44,77.46,77.43,77.46,14800.0,56.0391,56.0536,56.0318,56.0536,14800.0
2007-01-03 11:50:00,77.46,77.46,77.46,77.46,0.0,56.0536,56.0536,56.0536,56.0536,0.0
2007-01-03 11:55:00,77.42,77.43,77.42,77.43,3900.0,56.0246,56.0318,56.0246,56.0318,3900.0
2007-01-03 12:00:00,77.39,77.41,77.39,77.41,1000.0,56.0029,56.0174,56.0029,56.0174,1000.0
2007-01-03 12:05:00,77.41,77.41,77.37,77.37,6100.0,56.0174,56.0174,55.9884,55.9884,6100.0
2007-01-03 12:10:00,77.34,77.36,77.34,77.36,5600.0,55.9667,55.9812,55.9667,55.9812,5600.0
2007-01-03 12:15:00,77.36,77.39,77.36,77.37,2900.0,55.9812,56.0029,55.9812,55.9884,2900.0
2007-01-03 12:20:00,77.36,77.36,77.33,77.34,3200.0,55.9812,55.9812,55.9595,55.9667,3200.0
2007-01-03 12:25:00,77.32,77.33,77.3,77.3,6700.0,55.9522,55.9595,55.9378,55.9378,6700.0
2007-01-03 12:30:00,77.29,77.31,77.29,77.31,3900.0,55.9305,55.945,55.9305,55.945,3900.0
2007-01-03 12:35:00,77.31,77.31,77.31,77.31,2500.0,55.945,55.945,55.945,55.945,2500.0
2007-01-03 12:40:00,77.3,77.35,77.3,77.35,7300.0,55.9378,55.974,55.9378,55.974,7300.0
2007-01-03 12:45:00,77.37,77.39,77.37,77.39,2000.0,55.9884,56.0029,55.9884,56.0029,2000.0
2007-01-03 12:50:00,77.38,77.38,77.38,77.38,2500.0,55.9957,55.9957,55.9957,55.9957,2500.0
2007-01-03 12:55:00,77.37,77.37,77.36,77.36,3400.0,55.9884,55.9884,55.9812,55.9812,3400.0
2007-01-03 13:00:00,77.36,77.38,77.36,77.37,7000.0,55.9812,55.9957,55.9812,55.9884,7000.0
2007-01-03 13:05:00,77.36,77.36,77.31,77.31,2600.0,55.9812,55.9812,55.945,55.945,2600.0
2007-01-03 13:10:00,77.31,77.31,77.31,77.31,3600.0,55.945,55.945,55.945,55.945,3600.0
2007-01-03 13:15:00,77.28,77.36,77.25,77.25,77800.0,55.9233,55.9812,55.9016,55.9016,77800.0
2007-01-03 13:20:00,77.24,77.26,77.24,77.26,4800.0,55.8944,55.9088,55.8944,55.9088,4800.0
2007-01-03 13:25:00,77.22,77.22,77.13,77.2,6000.0,55.8799,55.8799,55.8148,55.8654,6000.0
2007-01-03 13:30:00,77.17,77.21,77.16,77.19,3000.0,55.8437,55.8726,55.8365,55.8582,3000.0
2007-01-03 13:35:00,77.17,77.17,77.12,77.12,5000.0,55.8437,55.8437,55.8075,55.8075,5000.0
2007-01-03 13:40:00,77.13,77.16,77.13,77.16,3100.0,55.8148,55.8365,55.8148,55.8365,3100.0
2007-01-03 13:45:00,77.12,77.12,77.09,77.09,2600.0,55.8075,55.8075,55.7858,55.7858,2600.0
2007-01-03 13:50:00,77.09,77.13,77.09,77.13,4500.0,55.7858,55.8148,55.7858,55.8148,4500.0
2007-01-03 13:55:00,77.11,77.11,77.11,77.11,2100.0,55.8003,55.8003,55.8003,55.8003,2100.0
2007-01-03 14:00:00,77.11,77.16,76.95,76.95,14500.0,55.8003,55.8365,55.6845,55.6845,14500.0
2007-01-03 14:05:00,76.95,76.97,76.93,76.93,5300.0,55.6845,55.699,55.67,55.67,5300.0
2007-01-03 14:10:00,76.9,76.9,76.7,76.74,10300.0,55.6483,55.6483,55.5036,55.5325,10300.0
2007-01-03 14:15:00,76.68,76.68,76.63,76.65,3400.0,55.4891,55.4891,55.4529,55.4674,3400.0
2007-01-03 14:20:00,76.67,76.73,76.67,76.73,3700.0,55.4819,55.5253,55.4819,55.5253,3700.0
2007-01-03 14:25:00,76.72,76.78,76.71,76.77,6500.0,55.5181,55.5615,55.5108,55.5542,6500.0
2007-01-03 14:30:00,76.77,76.79,76.74,76.74,3900.0,55.5542,55.5687,55.5325,55.5325,3900.0
2007-01-03 14:35:00,76.68,76.68,76.64,76.65,5200.0,55.4891,55.4891,55.4602,55.4674,5200.0
2007-01-03 14:40:00,76.66,76.67,76.5,76.52,4200.0,55.4746,55.4819,55.3589,55.3733,4200.0
2007-01-03 14:45:00,76.6,76.6,76.39,76.52,19600.0,55.4312,55.4312,55.2793,55.3733,19600.0
2007-01-03 14:50:00,76.53,76.53,76.5,76.53,700.0,55.3806,55.3806,55.3589,55.3806,700.0
2007-01-03 14:55:00,76.49,76.49,76.29,76.33,6000.0,55.3516,55.3516,55.2069,55.2358,6000.0
2007-01-03 15:00:00,76.32,76.37,76.32,76.37,3200.0,55.2286,55.2648,55.2286,55.2648,3200.0
2007-01-03 15:05:00,76.37,76.51,76.37,76.51,8800.0,55.2648,55.3661,55.2648,55.3661,8800.0
2007-01-03 15:10:00,76.51,76.54,76.49,76.49,3900.0,55.3661,55.3878,55.3516,55.3516,3900.0
2007-01-03 15:15:00,76.49,76.51,76.47,76.49,8100.0,55.3516,55.3661,55.3371,55.3516,8100.0
2007-01-03 15:20:00,76.52,76.52,76.5,76.5,3200.0,55.3733,55.3733,55.3589,55.3589,3200.0
2007-01-03 15:25:00,76.51,76.61,76.51,76.56,6300.0,55.3661,55.4385,55.3661,55.4023,6300.0
2007-01-03 15:30:00,76.55,76.59,76.54,76.59,16100.0,55.395,55.424,55.3878,55.424,16100.0
2007-01-03 15:35:00,76.61,76.66,76.61,76.65,4700.0,55.4385,55.4746,55.4385,55.4674,4700.0
2007-01-03 15:40:00,76.66,76.71,76.66,76.69,5300.0,55.4746,55.5108,55.4746,55.4963,5300.0
2007-01-03 15:45:00,76.69,76.71,76.66,76.7,14200.0,55.4963,55.5108,55.4746,55.5036,14200.0
2007-01-03 15:50:00,76.71,76.8,76.71,76.75,9200.0,55.5108,55.5759,55.5108,55.5398,9200.0
2007-01-03 15:55:00,76.75,76.81,76.75,76.81,24900.0,55.5398,55.5832,55.5398,55.5832,24900.0
2007-01-03 16:00:00,76.82,76.82,76.78,76.78,600.0,55.5904,55.5904,55.5615,55.5615,600.0
2007-01-03 16:05:00,76.78,76.78,76.78,76.78,0.0,55.5615,55.5615,55.5615,55.5615,0.0
2007-01-03 16:10:00,76.8,76.8,76.79,76.8,4000.0,55.5759,55.5759,55.5687,55.5759,4000.0
2007-01-04 09:30:00,76.65,76.81,76.65,76.81,10300.0,55.4674,55.5832,55.4674,55.5832,10300.0
2007-01-04 09:35:00,76.58,76.66,76.54,76.62,2600.0,55.4167,55.4746,55.3878,55.4457,2600.0
2007-01-04 09:40:00,76.56,76.59,76.49,76.59,2000.0,55.4023,55.424,55.3516,55.424,2000.0
2007-01-04 09:45:00,76.62,76.71,76.62,76.71,15000.0,55.4457,55.5108,55.4457,55.5108,15000.0
2007-01-04 09:50:00,76.73,76.73,76.66,76.68,2200.0,55.5253,55.5253,55.4746,55.4891,2200.0
2007-01-04 09:55:00,76.67,76.69,76.67,76.69,600.0,55.4819,55.4963,55.4819,55.4963,600.0
2007-01-04 10:00:00,76.69,76.69,76.51,76.52,20200.0,55.4963,55.4963,55.3661,55.3733,20200.0
2007-01-04 10:05:00,76.49,76.49,76.38,76.44,5700.0,55.3516,55.3516,55.272,55.3154,5700.0
2007-01-04 10:10:00,76.45,76.47,76.44,76.44,1100.0,55.3227,55.3371,55.3154,55.3154,1100.0
2007-01-04 10:15:00,76.53,76.57,76.53,76.54,900.0,55.3806,55.4095,55.3806,55.3878,900.0
2007-01-04 10:20:00,76.49,76.52,76.49,76.51,700.0,55.3516,55.3733,55.3516,55.3661,700.0
2007-01-04 10:25:00,76.46,76.47,76.46,76.47,2100.0,55.3299,55.3371,55.3299,55.3371,2100.0
2007-01-04 10:30:00,76.5,76.64,76.49,76.6,8000.0,55.3589,55.4602,55.3516,55.4312,8000.0
2007-01-04 10:35:00,76.64,77.62,76.6,76.6,10500.0,55.4602,56.1693,55.4312,55.4312,10500.0
2007-01-04 10:40:00,76.56,76.68,76.56,76.68,4900.0,55.4023,55.4891,55.4023,55.4891,4900.0
2007-01-04 10:45:00,76.68,76.73,76.68,76.72,10400.0,55.4891,55.5253,55.4891,55.5181,10400.0
2007-01-04 10:50:00,76.68,76.84,76.68,76.78,3600.0,55.4891,55.6049,55.4891,55.5615,3600.0
2007-01-04 10:55:00,76.82,76.82,76.79,76.81,1900.0,55.5904,55.5904,55.5687,55.5832,1900.0
2007-01-04 11:00:00,76.82,76.87,76.82,76.84,7400.0,55.5904,55.6266,55.5904,55.6049,7400.0
2007-01-04 11:05:00,76.87,76.88,76.85,76.85,5900.0,55.6266,55.6338,55.6121,55.6121,5900.0
2007-01-04 11:10:00,76.86,76.86,76.81,76.82,2400.0,55.6194,55.6194,55.5832,55.5904,2400.0
2007-01-04 11:15:00,76.8,76.8,76.8,76.8,800.0,55.5759,55.5759,55.5759,55.5759,800.0
2007-01-04 11:20:00,76.83,76.83,76.83,76.83,100.0,55.5977,55.5977,55.5977,55.5977,100.0
2007-01-04 11:25:00,76.81,76.81,76.8,76.8,800.0,55.5832,55.5832,55.5759,55.5759,800.0
2007-01-04 11:30:00,76.8,76.8,76.77,76.8,2800.0,55.5759,55.5759,55.5542,55.5759,2800.0
2007-01-04 11:35:00,76.81,76.84,76.81,76.84,2200.0,55.5832,55.6049,55.5832,55.6049,2200.0
2007-01-04 11:40:00,76.87,76.88,76.87,76.88,900.0,55.6266,55.6338,55.6266,55.6338,900.0
2007-01-04 11:45:00,76.87,76.91,76.86,76.91,1900.0,55.6266,55.6556,55.6194,55.6556,1900.0
2007-01-04 11:50:00,76.92,76.92,76.88,76.88,1100.0,55.6628,55.6628,55.6338,55.6338,1100.0
2007-01-04 11:55:00,76.85,76.85,76.84,76.84,300.0,55.6121,55.6121,55.6049,55.6049,300.0
2007-01-04 12:00:00,76.84,76.86,76.84,76.86,300.0,55.6049,55.6194,55.6049,55.6194,300.0
2007-01-04 12:05:00,76.87,76.87,76.86,76.86,500.0,55.6266,55.6266,55.6194,55.6194,500.0
2007-01-04 12:10:00,76.84,76.84,76.82,76.82,1200.0,55.6049,55.6049,55.5904,55.5904,1200.0
2007-01-04 12:15:00,76.8,76.8,76.8,76.8,100.0,55.5759,55.5759,55.5759,55.5759,100.0
2007-01-04 12:20:00,76.79,76.79,76.78,76.78,300.0,55.5687,55.5687,55.5615,55.5615,300.0
2007-01-04 12:25:00,76.77,76.81,76.77,76.81,600.0,55.5542,55.5832,55.5542,55.5832,600.0
2007-01-04 12:30:00,76.77,76.83,76.77,76.83,400.0,55.5542,55.5977,55.5542,55.5977,400.0
2007-01-04 12:35:00,76.83,76.84,76.83,76.83,1200.0,55.5977,55.6049,55.5977,55.5977,1200.0
2007-01-04 12:40:00,76.84,76.87,76.81,76.84,14300.0,55.6049,55.6266,55.5832,55.6049,14300.0
2007-01-04 12:45:00,76.83,76.83,76.8,76.8,400.0,55.5977,55.5977,55.5759,55.5759,400.0
2007-01-04 12:50:00,76.79,76.81,76.77,76.81,1800.0,55.5687,55.5832,55.5542,55.5832,1800.0
2007-01-04 12:55:00,76.78,76.8,76.78,76.8,500.0,55.5615,55.5759,55.5615,55.5759,500.0
2007-01-04 13:00:00,76.82,76.83,76.82,76.82,900.0,55.5904,55.5977,55.5904,55.5904,900.0
2007-01-04 13:05:00,76.8,76.82,76.8,76.8,800.0,55.5759,55.5904,55.5759,55.5759,800.0
2007-01-04 13:10:00,77.81,77.81,76.81,76.83,4800.0,56.3068,56.3068,55.5832,55.5977,4800.0
2007-01-04 13:15:00,76.8,76.8,76.78,76.8,10100.0,55.5759,55.5759,55.5615,55.5759,10100.0
2007-01-04 13:20:00,76.79,76.82,76.71,76.71,2800.0,55.5687,55.5904,55.5108,55.5108,2800.0
2007-01-04 13:25:00,77.69,77.69,76.66,76.66,400.0,56.22,56.22,55.4746,55.4746,400.0
2007-01-04 13:30:00,76.7,76.74,76.7,76.72,2000.0,55.5036,55.5325,55.5036,55.5181,2000.0
2007-01-04 13:35:00,76.75,76.78,76.75,76.76,3400.0,55.5398,55.5615,55.5398,55.547,3400.0
2007-01-04 13:40:00,76.77,76.77,76.71,76.73,600.0,55.5542,55.5542,55.5108,55.5253,600.0
2007-01-04 13:45:00,76.68,76.68,76.68,76.68,200.0,55.4891,55.4891,55.4891,55.4891,200.0
2007-01-04 13:50:00,76.64,76.73,76.64,76.73,1100.0,55.4602,55.5253,55.4602,55.5253,1100.0
2007-01-04 13:55:00,76.73,76.73,76.7,76.7,300.0,55.5253,55.5253,55.5036,55.5036,300.0
2007-01-04 14:00:00,76.73,76.73,76.73,76.73,100.0,55.5253,55.5253,55.5253,55.5253,100.0
2007-01-04 14:05:00,76.72,76.73,76.71,76.71,2000.0,55.5181,55.5253,55.5108,55.5108,2000.0
2007-01-04 14:10:00,76.7,76.74,76.7,76.73,16700.0,55.5036,55.5325,55.5036,55.5253,16700.0
2007-01-04 14:15:00,76.7,76.75,76.7,76.75,1600.0,55.5036,55.5398,55.5036,55.5398,1600.0
2007-01-04 14:20:00,76.75,76.76,76.67,76.68,5800.0,55.5398,55.547,55.4819,55.4891,5800.0
2007-01-04 14:25:00,76.68,76.73,76.68,76.69,2400.0,55.4891,55.5253,55.4891,55.4963,2400.0
2007-01-04 14:30:00,76.76,76.9,76.73,76.9,1000.0,55.547,55.6483,55.5253,55.6483,1000.0
2007-01-04 14:35:00,76.78,76.8,76.77,76.77,900.0,55.5615,55.5759,55.5542,55.5542,900.0
2007-01-04 14:40:00,76.73,76.85,76.73,76.82,3000.0,55.5253,55.6121,55.5253,55.5904,3000.0
2007-01-04 14:45:00,76.8,76.86,76.8,76.86,1000.0,55.5759,55.6194,55.5759,55.6194,1000.0
2007-01-04 14:50:00,76.87,76.97,76.87,76.97,1100.0,55.6266,55.699,55.6266,55.699,1100.0
2007-01-04 14:55:00,76.94,76.97,76.93,76.97,1600.0,55.6773,55.699,55.67,55.699,1600.0
2007-01-04 15:00:00,76.97,77.03,76.97,77.0,5700.0,55.699,55.7424,55.699,55.7207,5700.0
2007-01-04 15:05:00,76.99,77.01,76.99,77.01,800.0,55.7134,55.7279,55.7134,55.7279,800.0
2007-01-04 15:10:00,77.01,77.03,77.01,77.02,2500.0,55.7279,55.7424,55.7279,55.7352,2500.0
2007-01-04 15:15:00,76.99,77.0,76.98,76.98,16000.0,55.7134,55.7207,55.7062,55.7062,16000.0
2007-01-04 15:20:00,76.98,76.99,76.95,76.98,4600.0,55.7062,55.7134,55.6845,55.7062,4600.0
2007-01-04 15:25:00,76.98,77.02,76.95,77.0,11500.0,55.7062,55.7352,55.6845,55.7207,11500.0
2007-01-04 15:30:00,77.0,77.05,77.0,77.05,59000.0,55.7207,55.7569,55.7207,55.7569,59000.0
2007-01-04 15:35:00,77.03,77.07,77.02,77.07,3500.0,55.7424,55.7713,55.7352,55.7713,3500.0
2007-01-04 15:40:00,77.1,77.16,77.1,77.13,38900.0,55.793,55.8365,55.793,55.8148,38900.0
2007-01-04 15:45:00,77.13,77.13,77.03,77.03,6000.0,55.8148,55.8148,55.7424,55.7424,6000.0
2007-01-04 15:50:00,77.0,77.03,77.0,77.0,11700.0,55.7207,55.7424,55.7207,55.7207,11700.0
2007-01-04 15:55:00,76.99,76.99,76.93,76.94,14700.0,55.7134,55.7134,55.67,55.6773,14700.0
2007-01-04 16:00:00,76.92,76.92,76.92,76.92,5500.0,55.6628,55.6628,55.6628,55.6628,5500.0
2007-01-04 16:05:00,76.92,76.92,76.92,76.92,2200.0,55.6628,55.6628,55.6628,55.6628,2200.0
2007-01-04 16:10:00,76.92,76.92,76.91,76.91,8000.0,55.6628,55.6628,55.6556,55.6556,8000.0
2007-01-05 09:30:00,76.67,76.7,76.67,76.68,23800.0,55.4819,55.5036,55.4819,55.4891,23800.0
2007-01-05 09:35:00,76.65,76.72,76.65,76.72,10000.0,55.4674,55.5181,55.4674,55.5181,10000.0
2007-01-05 09:40:00,76.64,76.64,76.64,76.64,5000.0,55.4602,55.4602,55.4602,55.4602,5000.0
2007-01-05 09:45:00,76.61,76.65,76.59,76.65,12300.0,55.4385,55.4674,55.424,55.4674,12300.0
2007-01-05 09:50:00,76.61,76.66,76.56,76.66,156300.0,55.4385,55.4746,55.4023,55.4746,156300.0
2007-01-05 09:55:00,76.58,76.58,76.5,76.51,2200.0,55.4167,55.4167,55.3589,55.3661,2200.0
2007-01-05 10:00:00,76.53,76.68,76.53,76.68,24800.0,55.3806,55.4891,55.3806,55.4891,24800.0
2007-01-05 10:05:00,76.69,76.73,76.69,76.71,17400.0,55.4963,55.5253,55.4963,55.5108,17400.0
2007-01-05 10:10:00,76.71,76.71,76.63,76.69,16500.0,55.5108,55.5108,55.4529,55.4963,16500.0
2007-01-05 10:15:00,76.68,76.68,76.65,76.68,13900.0,55.4891,55.4891,55.4674,55.4891,13900.0
2007-01-05 10:20:00,76.67,76.7,76.67,76.69,9800.0,55.4819,55.5036,55.4819,55.4963,9800.0
2007-01-05 10:25:00,76.67,76.67,76.62,76.62,11000.0,55.4819,55.4819,55.4457,55.4457,11000.0
2007-01-05 10:30:00,76.67,76.68,76.65,76.66,10500.0,55.4819,55.4891,55.4674,55.4746,10500.0
2007-01-05 10:35:00,76.63,76.64,76.63,76.64,1200.0,55.4529,55.4602,55.4529,55.4602,1200.0
2007-01-05 10:40:00,76.68,76.68,76.68,76.68,100.0,55.4891,55.4891,55.4891,55.4891,100.0
2007-01-05 10:45:00,76.65,76.66,76.61,76.65,10000.0,55.4674,55.4746,55.4385,55.4674,10000.0
2007-01-05 10:50:00,76.65,76.65,76.65,76.65,0.0,55.4674,55.4674,55.4674,55.4674,0.0
2007-01-05 10:55:00,76.65,76.65,76.65,76.65,0.0,55.4674,55.4674,55.4674,55.4674,0.0
2007-01-05 11:00:00,76.56,76.64,76.56,76.64,11100.0,55.4023,55.4602,55.4023,55.4602,11100.0
2007-01-05 11:05:00,76.55,76.55,76.45,76.45,3800.0,55.395,55.395,55.3227,55.3227,3800.0
2007-01-05 11:10:00,76.45,76.6,76.35,76.39,24500.0,55.3227,55.4312,55.2503,55.2793,24500.0
2007-01-05 11:15:00,76.42,76.42,76.42,76.42,100.0,55.301,55.301,55.301,55.301,100.0
2007-01-05 11:20:00,76.42,76.42,76.42,76.42,1000.0,55.301,55.301,55.301,55.301,1000.0
2007-01-05 11:25:00,76.42,76.42,76.28,76.28,20800.0,55.301,55.301,55.1997,55.1997,20800.0
2007-01-05 11:30:00,76.29,76.36,76.26,76.36,19500.0,55.2069,55.2575,55.1852,55.2575,19500.0
2007-01-05 11:35:00,76.34,76.37,76.34,76.37,5200.0,55.2431,55.2648,55.2431,55.2648,5200.0
2007-01-05 11:40:00,76.32,76.39,76.32,76.37,700.0,55.2286,55.2793,55.2286,55.2648,700.0
2007-01-05 11:45:00,76.38,76.38,76.37,76.38,10200.0,55.272,55.272,55.2648,55.272,10200.0
2007-01-05 11:50:00,76.39,76.39,76.37,76.37,10200.0,55.2793,55.2793,55.2648,55.2648,10200.0
2007-01-05 11:55:00,76.37,76.4,76.37,76.4,500.0,55.2648,55.2865,55.2648,55.2865,500.0
2007-01-05 12:00:00,76.4,76.41,76.4,76.41,10800.0,55.2865,55.2937,55.2865,55.2937,10800.0
2007-01-05 12:05:00,76.4,76.44,76.4,76.44,800.0,55.2865,55.3154,55.2865,55.3154,800.0
2007-01-05 12:10:00,76.48,76.48,76.48,76.48,300.0,55.3444,55.3444,55.3444,55.3444,300.0
2007-01-05 12:15:00,76.49,76.5,76.46,76.5,11500.0,55.3516,55.3589,55.3299,55.3589,11500.0
2007-01-05 12:20:00,76.45,76.45,76.45,76.45,200.0,55.3227,55.3227,55.3227,55.3227,200.0
2007-01-05 12:25:00,76.46,76.46,76.45,76.45,10300.0,55.3299,55.3299,55.3227,55.3227,10300.0
2007-01-05 12:30:00,76.48,76.49,76.48,76.49,1400.0,55.3444,55.3516,55.3444,55.3516,1400.0
2007-01-05 12:35:00,76.5,76.5,76.48,76.49,20000.0,55.3589,55.3589,55.3444,55.3516,20000.0
2007-01-05 12:40:00,76.54,76.55,76.54,76.55,10600.0,55.3878,55.395,55.3878,55.395,10600.0
2007-01-05 12:45:00,76.56,76.56,76.52,76.52,21200.0,55.4023,55.4023,55.3733,55.3733,21200.0
2007-01-05 12:50:00,76.5,76.51,76.5,76.51,15300.0,55.3589,55.3661,55.3589,55.3661,15300.0
2007-01-05 12:55:00,76.48,76.49,76.48,76.49,1400.0,55.3444,55.3516,55.3444,55.3516,1400.0
2007-01-05 13:00:00,76.5,76.5,76.45,76.45,600.0,55.3589,55.3589,55.3227,55.3227,600.0
2007-01-05 13:05:00,76.41,76.41,76.38,76.41,10800.0,55.2937,55.2937,55.272,55.2937,10800.0
2007-01-05 13:10:00,76.41,76.41,76.41,76.41,800.0,55.2937,55.2937,55.2937,55.2937,800.0
2007-01-05 13:15:00,76.41,76.41,76.41,76.41,100.0,55.2937,55.2937,55.2937,55.2937,100.0
2007-01-05 13:20:00,76.45,76.48,76.45,76.48,6400.0,55.3227,55.3444,55.3227,55.3444,6400.0
2007-01-05 13:25:00,76.51,76.53,76.51,76.53,4100.0,55.3661,55.3806,55.3661,55.3806,4100.0
2007-01-05 13:30:00,76.47,76.47,76.42,76.44,15900.0,55.3371,55.3371,55.301,55.3154,15900.0
2007-01-05 13:35:00,76.42,76.44,76.42,76.44,700.0,55.301,55.3154,55.301,55.3154,700.0
2007-01-05 13:40:00,76.49,76.5,76.49,76.5,15000.0,55.3516,55.3589,55.3516,55.3589,15000.0
2007-01-05 13:45:00,76.49,76.49,76.49,76.49,100.0,55.3516,55.3516,55.3516,55.3516,100.0
2007-01-05 13:50:00,76.53,76.54,76.53,76.53,1300.0,55.3806,55.3878,55.3806,55.3806,1300.0
2007-01-05 13:55:00,76.52,76.52,76.52,76.52,3900.0,55.3733,55.3733,55.3733,55.3733,3900.0
2007-01-05 14:00:00,76.54,76.54,76.5,76.52,1600.0,55.3878,55.3878,55.3589,55.3733,1600.0
2007-01-05 14:05:00,76.46,76.46,76.43,76.43,1500.0,55.3299,55.3299,55.3082,55.3082,1500.0
2007-01-05 14:10:00,76.42,76.43,76.42,76.43,9900.0,55.301,55.3082,55.301,55.3082,9900.0
2007-01-05 14:15:00,76.47,76.47,76.42,76.45,2000.0,55.3371,55.3371,55.301,55.3227,2000.0
2007-01-05 14:20:00,76.43,76.46,76.43,76.44,9700.0,55.3082,55.3299,55.3082,55.3154,9700.0
2007-01-05 14:25:00,76.44,76.44,76.4,76.4,3700.0,55.3154,55.3154,55.2865,55.2865,3700.0
2007-01-05 14:30:00,76.44,76.5,76.44,76.47,1600.0,55.3154,55.3589,55.3154,55.3371,1600.0
2007-01-05 14:35:00,76.47,76.49,76.44,76.44,3600.0,55.3371,55.3516,55.3154,55.3154,3600.0
2007-01-05 14:40:00,76.45,76.46,76.42,76.42,2800.0,55.3227,55.3299,55.301,55.301,2800.0
2007-01-05 14:45:00,76.41,76.46,76.41,76.46,2400.0,55.2937,55.3299,55.2937,55.3299,2400.0
2007-01-05 14:50:00,76.48,76.48,76.45,76.45,1300.0,55.3444,55.3444,55.3227,55.3227,1300.0
2007-01-05 14:55:00,76.44,76.46,76.41,76.41,26600.0,55.3154,55.3299,55.2937,55.2937,26600.0
2007-01-05 15:00:00,76.38,76.39,76.33,76.37,3400.0,55.272,55.2793,55.2358,55.2648,3400.0
2007-01-05 15:05:00,76.38,76.43,76.38,76.43,3000.0,55.272,55.3082,55.272,55.3082,3000.0
2007-01-05 15:10:00,76.38,76.4,76.37,76.4,1300.0,55.272,55.2865,55.2648,55.2865,1300.0
2007-01-05 15:15:00,76.39,76.43,76.39,76.43,106300.0,55.2793,55.3082,55.2793,55.3082,106300.0
2007-01-05 15:20:00,76.42,76.48,76.42,76.48,61500.0,55.301,55.3444,55.301,55.3444,61500.0
2007-01-05 15:25:00,76.5,76.54,76.5,76.53,12700.0,55.3589,55.3878,55.3589,55.3806,12700.0
2007-01-05 15:30:00,76.5,76.5,76.47,76.47,1600.0,55.3589,55.3589,55.3371,55.3371,1600.0
2007-01-05 15:35:00,76.47,76.49,76.41,76.46,16100.0,55.3371,55.3516,55.2937,55.3299,16100.0
2007-01-05 15:40:00,76.46,76.51,76.42,76.5,24500.0,55.3299,55.3661,55.301,55.3589,24500.0
2007-01-05 15:45:00,76.5,76.5,76.48,76.5,203900.0,55.3589,55.3589,55.3444,55.3589,203900.0
2007-01-05 15:50:00,76.5,76.55,72.54,76.55,43800.0,55.3589,55.395,52.4932,55.395,43800.0
2007-01-05 15:55:00,76.52,76.55,76.52,76.55,2600.0,55.3733,55.395,55.3733,55.395,2600.0
2007-01-05 16:00:00,76.5,76.54,76.46,76.54,15300.0,55.3589,55.3878,55.3299,55.3878,15300.0
2007-01-05 16:05:00,76.42,76.45,76.42,76.45,11500.0,55.301,55.3227,55.301,55.3227,11500.0
2007-01-05 16:10:00,76.45,76.45,76.45,76.45,0.0,55.3227,55.3227,55.3227,55.3227,0.0
2007-01-08 09:30:00,76.49,76.54,76.49,76.51,4600.0,55.3516,55.3878,55.3516,55.3661,4600.0
2007-01-08 09:35:00,76.36,76.37,76.29,76.29,10700.0,55.2575,55.2648,55.2069,55.2069,10700.0
2007-01-08 09:40:00,76.34,76.43,76.31,76.43,6100.0,55.2431,55.3082,55.2214,55.3082,6100.0
2007-01-08 09:45:00,76.46,76.48,76.45,76.45,11100.0,55.3299,55.3444,55.3227,55.3227,11100.0
2007-01-08 09:50:00,76.48,76.48,76.48,76.48,200.0,55.3444,55.3444,55.3444,55.3444,200.0
2007-01-08 09:55:00,76.43,76.43,76.34,76.34,8400.0,55.3082,55.3082,55.2431,55.2431,8400.0
2007-01-08 10:00:00,76.34,76.43,76.34,76.43,7800.0,55.2431,55.3082,55.2431,55.3082,7800.0
2007-01-08 10:05:00,76.44,76.44,76.32,76.38,1300.0,55.3154,55.3154,55.2286,55.272,1300.0
2007-01-08 10:10:00,76.28,76.29,76.28,76.29,200.0,55.1997,55.2069,55.1997,55.2069,200.0
2007-01-08 10:15:00,76.29,76.29,76.21,76.21,6300.0,55.2069,55.2069,55.149,55.149,6300.0
2007-01-08 10:20:00,76.23,76.29,76.23,76.26,9800.0,55.1635,55.2069,55.1635,55.1852,9800.0
2007-01-08 10:25:00,76.26,76.28,76.26,76.26,10600.0,55.1852,55.1997,55.1852,55.1852,10600.0
2007-01-08 10:30:00,76.26,76.28,76.26,76.28,9800.0,55.1852,55.1997,55.1852,55.1997,9800.0
2007-01-08 10:35:00,76.31,76.31,76.3,76.3,200.0,55.2214,55.2214,55.2141,55.2141,200.0
2007-01-08 10:40:00,76.38,76.44,76.38,76.44,800.0,55.272,55.3154,55.272,55.3154,800.0
2007-01-08 10:45:00,76.37,76.37,76.37,76.37,100.0,55.2648,55.2648,55.2648,55.2648,100.0
2007-01-08 10:50:00,76.39,76.4,76.39,76.4,44100.0,55.2793,55.2865,55.2793,55.2865,44100.0
2007-01-08 10:55:00,76.39,76.4,76.39,76.4,500.0,55.2793,55.2865,55.2793,55.2865,500.0
2007-01-08 11:00:00,76.31,76.32,76.31,76.32,300.0,55.2214,55.2286,55.2214,55.2286,300.0
2007-01-08 11:05:00,76.35,76.36,76.33,76.33,500.0,55.2503,55.2575,55.2358,55.2358,500.0
2007-01-08 11:10:00,76.32,76.32,76.32,76.32,900.0,55.2286,55.2286,55.2286,55.2286,900.0
2007-01-08 11:15:00,76.32,76.35,76.32,76.35,1500.0,55.2286,55.2503,55.2286,55.2503,1500.0
2007-01-08 11:20:00,76.44,76.51,76.44,76.49,2400.0,55.3154,55.3661,55.3154,55.3516,2400.0
2007-01-08 11:25:00,76.42,76.43,76.42,76.43,300.0,55.301,55.3082,55.301,55.3082,300.0
2007-01-08 11:30:00,76.45,76.45,76.45,76.45,100.0,55.3227,55.3227,55.3227,55.3227,100.0
2007-01-08 11:35:00,76.45,76.45,76.45,76.45,0.0,55.3227,55.3227,55.3227,55.3227,0.0
2007-01-08 11:40:00,76.42,76.44,76.42,76.44,900.0,55.301,55.3154,55.301,55.3154,900.0
2007-01-08 11:45:00,76.47,76.47,76.47,76.47,100.0,55.3371,55.3371,55.3371,55.3371,100.0
2007-01-08 11:50:00,76.48,76.48,76.48,76.48,300.0,55.3444,55.3444,55.3444,55.3444,300.0
2007-01-08 11:55:00,76.48,76.48,76.48,76.48,0.0,55.3444,55.3444,55.3444,55.3444,0.0
2007-01-08 12:00:00,76.46,76.46,76.46,76.46,800.0,55.3299,55.3299,55.3299,55.3299,800.0
2007-01-08 12:05:00,76.43,76.47,76.43,76.47,300.0,55.3082,55.3371,55.3082,55.3371,300.0
2007-01-08 12:10:00,76.47,76.48,76.45,76.48,700.0,55.3371,55.3444,55.3227,55.3444,700.0
2007-01-08 12:15:00,76.45,76.45,76.45,76.45,200.0,55.3227,55.3227,55.3227,55.3227,200.0
2007-01-08 12:20:00,76.47,76.47,76.44,76.45,3200.0,55.3371,55.3371,55.3154,55.3227,3200.0
2007-01-08 12:25:00,76.45,76.45,76.45,76.45,0.0,55.3227,55.3227,55.3227,55.3227,0.0
2007-01-08 12:30:00,76.41,76.44,76.36,76.44,1100.0,55.2937,55.3154,55.2575,55.3154,1100.0
2007-01-08 12:35:00,76.44,76.44,76.44,76.44,100.0,55.3154,55.3154,55.3154,55.3154,100.0
2007-01-08 12:40:00,76.39,76.39,76.39,76.39,500.0,55.2793,55.2793,55.2793,55.2793,500.0
2007-01-08 12:45:00,76.36,76.43,76.36,76.43,7500.0,55.2575,55.3082,55.2575,55.3082,7500.0
2007-01-08 12:50:00,76.41,76.44,76.4,76.44,800.0,55.2937,55.3154,55.2865,55.3154,800.0
2007-01-08 12:55:00,76.43,76.43,76.42,76.42,600.0,55.3082,55.3082,55.301,55.301,600.0
2007-01-08 13:00:00,76.39,76.4,76.38,76.4,500.0,55.2793,55.2865,55.272,55.2865,500.0
2007-01-08 13:05:00,76.37,76.41,76.37,76.38,1700.0,55.2648,55.2937,55.2648,55.272,1700.0
2007-01-08 13:10:00,76.4,76.4,76.39,76.39,3400.0,55.2865,55.2865,55.2793,55.2793,3400.0
2007-01-08 13:15:00,76.37,76.42,76.37,76.42,4100.0,55.2648,55.301,55.2648,55.301,4100.0
2007-01-08 13:20:00,76.41,76.41,76.41,76.41,100.0,55.2937,55.2937,55.2937,55.2937,100.0
2007-01-08 13:25:00,76.42,76.42,76.42,76.42,800.0,55.301,55.301,55.301,55.301,800.0
2007-01-08 13:30:00,76.42,76.45,76.42,76.45,300.0,55.301,55.3227,55.301,55.3227,300.0
2007-01-08 13:35:00,76.5,76.5,76.48,76.48,6800.0,55.3589,55.3589,55.3444,55.3444,6800.0
2007-01-08 13:40:00,76.49,76.54,76.49,76.54,2400.0,55.3516,55.3878,55.3516,55.3878,2400.0
2007-01-08 13:45:00,76.57,76.57,76.57,76.57,10000.0,55.4095,55.4095,55.4095,55.4095,10000.0
2007-01-08 13:50:00,76.62,76.62,76.61,76.61,2000.0,55.4457,55.4457,55.4385,55.4385,2000.0
2007-01-08 13:55:00,76.6,76.66,76.6,76.66,4300.0,55.4312,55.4746,55.4312,55.4746,4300.0
2007-01-08 14:00:00,76.6,76.6,76.6,76.6,400.0,55.4312,55.4312,55.4312,55.4312,400.0
2007-01-08 14:05:00,76.6,76.66,76.6,76.66,1200.0,55.4312,55.4746,55.4312,55.4746,1200.0
2007-01-08 14:10:00,76.64,76.68,76.64,76.68,300.0,55.4602,55.4891,55.4602,55.4891,300.0
2007-01-08 14:15:00,76.73,76.73,76.72,76.72,200.0,55.5253,55.5253,55.5181,55.5181,200.0
2007-01-08 14:20:00,76.71,76.71,76.7,76.71,8500.0,55.5108,55.5108,55.5036,55.5108,8500.0
2007-01-08 14:25:00,76.72,76.76,76.71,76.76,2200.0,55.5181,55.547,55.5108,55.547,2200.0
2007-01-08 14:30:00,76.69,76.7,76.68,76.68,1000.0,55.4963,55.5036,55.4891,55.4891,1000.0
2007-01-08 14:35:00,76.68,76.69,76.64,76.66,1100.0,55.4891,55.4963,55.4602,55.4746,1100.0
2007-01-08 14:40:00,76.69,76.69,76.68,76.69,400.0,55.4963,55.4963,55.4891,55.4963,400.0
2007-01-08 14:45:00,76.69,76.69,76.69,76.69,0.0,55.4963,55.4963,55.4963,55.4963,0.0
2007-01-08 14:50:00,76.65,76.65,76.63,76.63,200.0,55.4674,55.4674,55.4529,55.4529,200.0
2007-01-08 14:55:00,76.63,76.63,76.63,76.63,200.0,55.4529,55.4529,55.4529,55.4529,200.0
2007-01-08 15:00:00,76.62,76.65,76.61,76.64,1000.0,55.4457,55.4674,55.4385,55.4602,1000.0
2007-01-08 15:05:00,76.64,76.64,76.64,76.64,0.0,55.4602,55.4602,55.4602,55.4602,0.0
2007-01-08 15:10:00,76.68,76.76,76.68,76.76,900.0,55.4891,55.547,55.4891,55.547,900.0
2007-01-08 15:15:00,76.78,76.78,76.74,76.74,300.0,55.5615,55.5615,55.5325,55.5325,300.0
2007-01-08 15:20:00,76.77,76.77,76.74,76.74,1500.0,55.5542,55.5542,55.5325,55.5325,1500.0
2007-01-08 15:25:00,76.74,76.77,76.7,76.7,5600.0,55.5325,55.5542,55.5036,55.5036,5600.0
2007-01-08 15:30:00,76.71,76.73,76.7,76.73,1200.0,55.5108,55.5253,55.5036,55.5253,1200.0
2007-01-08 15:35:00,76.74,76.74,76.69,76.69,1900.0,55.5325,55.5325,55.4963,55.4963,1900.0
2007-01-08 15:40:00,76.67,76.73,76.66,76.7,23800.0,55.4819,55.5253,55.4746,55.5036,23800.0
2007-01-08 15:45:00,76.71,76.73,76.68,76.69,26400.0,55.5108,55.5253,55.4891,55.4963,26400.0
2007-01-08 15:50:00,76.69,76.71,76.67,76.7,33000.0,55.4963,55.5108,55.4819,55.5036,33000.0
2007-01-08 15:55:00,76.7,76.7,76.64,76.65,28400.0,55.5036,55.5036,55.4602,55.4674,28400.0
2007-01-08 16:00:00,76.67,76.67,76.67,76.67,1000.0,55.4819,55.4819,55.4819,55.4819,1000.0
2007-01-08 16:05:00,76.67,76.67,76.67,76.67,0.0,55.4819,55.4819,55.4819,55.4819,0.0
2007-01-08 16:10:00,76.67,76.67,76.67,76.67,0.0,55.4819,55.4819,55.4819,55.4819,0.0
2007-01-09 09:30:00,76.81,76.81,76.81,76.81,1100.0,55.5832,55.5832,55.5832,55.5832,1100.0
2007-01-09 09:35:00,76.68,76.76,76.68,76.76,3800.0,55.4891,55.547,55.4891,55.547,3800.0
2007-01-09 09:40:00,76.74,76.74,76.74,76.74,1000.0,55.5325,55.5325,55.5325,55.5325,1000.0
2007-01-09 09:45:00,76.59,76.67,76.59,76.64,11100.0,55.424,55.4819,55.424,55.4602,11100.0
2007-01-09 09:50:00,76.58,76.63,76.58,76.6,900.0,55.4167,55.4529,55.4167,55.4312,900.0
2007-01-09 09:55:00,76.66,76.69,76.66,76.69,900.0,55.4746,55.4963,55.4746,55.4963,900.0
2007-01-09 10:00:00,76.69,76.69,76.69,76.69,0.0,55.4963,55.4963,55.4963,55.4963,0.0
2007-01-09 10:05:00,76.57,76.57,76.57,76.57,100.0,55.4095,55.4095,55.4095,55.4095,100.0
2007-01-09 10:10:00,76.57,76.57,76.57,76.57,0.0,55.4095,55.4095,55.4095,55.4095,0.0
2007-01-09 10:15:00,76.59,76.59,76.59,76.59,100.0,55.424,55.424,55.424,55.424,100.0
2007-01-09 10:20:00,76.65,76.7,76.65,76.7,1100.0,55.4674,55.5036,55.4674,55.5036,1100.0
2007-01-09 10:25:00,76.75,76.82,76.75,76.75,900.0,55.5398,55.5904,55.5398,55.5398,900.0
2007-01-09 10:30:00,76.74,76.76,76.69,76.75,9400.0,55.5325,55.547,55.4963,55.5398,9400.0
2007-01-09 10:35:00,76.79,76.81,76.79,76.81,4100.0,55.5687,55.5832,55.5687,55.5832,4100.0
2007-01-09 10:40:00,76.81,76.81,76.8,76.8,500.0,55.5832,55.5832,55.5759,55.5759,500.0
2007-01-09 10:45:00,76.81,76.82,76.78,76.79,2100.0,55.5832,55.5904,55.5615,55.5687,2100.0
2007-01-09 10:50:00,76.76,76.76,76.71,76.71,700.0,55.547,55.547,55.5108,55.5108,700.0
2007-01-09 10:55:00,76.75,76.75,76.73,76.73,1100.0,55.5398,55.5398,55.5253,55.5253,1100.0
2007-01-09 11:00:00,76.73,76.75,76.73,76.75,400.0,55.5253,55.5398,55.5253,55.5398,400.0
2007-01-09 11:05:00,76.77,76.77,76.74,76.74,700.0,55.5542,55.5542,55.5325,55.5325,700.0
2007-01-09 11:10:00,76.74,76.75,76.67,76.67,2200.0,55.5325,55.5398,55.4819,55.4819,2200.0
2007-01-09 11:15:00,76.63,76.63,76.58,76.58,200.0,55.4529,55.4529,55.4167,55.4167,200.0
2007-01-09 11:20:00,76.58,76.58,76.58,76.58,0.0,55.4167,55.4167,55.4167,55.4167,0.0
2007-01-09 11:25:00,76.56,76.56,76.5,76.5,700.0,55.4023,55.4023,55.3589,55.3589,700.0
2007-01-09 11:30:00,76.51,76.51,76.51,76.51,100.0,55.3661,55.3661,55.3661,55.3661,100.0
2007-01-09 11:35:00,76.52,76.52,76.52,76.52,100.0,55.3733,55.3733,55.3733,55.3733,100.0
2007-01-09 11:40:00,76.54,76.54,76.42,76.42,4900.0,55.3878,55.3878,55.301,55.301,4900.0
2007-01-09 11:45:00,76.39,76.39,76.39,76.39,800.0,55.2793,55.2793,55.2793,55.2793,800.0
2007-01-09 11:50:00,76.4,76.45,76.4,76.45,600.0,55.2865,55.3227,55.2865,55.3227,600.0
2007-01-09 11:55:00,76.37,76.37,76.32,76.34,2400.0,55.2648,55.2648,55.2286,55.2431,2400.0
2007-01-09 12:00:00,76.38,76.39,76.38,76.39,1500.0,55.272,55.2793,55.272,55.2793,1500.0
2007-01-09 12:05:00,76.34,76.37,76.33,76.37,3600.0,55.2431,55.2648,55.2358,55.2648,3600.0
2007-01-09 12:10:00,76.41,76.41,76.39,76.41,1100.0,55.2937,55.2937,55.2793,55.2937,1100.0
2007-01-09 12:15:00,76.41,76.41,76.41,76.41,0.0,55.2937,55.2937,55.2937,55.2937,0.0
2007-01-09 12:20:00,76.44,76.44,76.44,76.44,100.0,55.3154,55.3154,55.3154,55.3154,100.0
2007-01-09 12:25:00,76.32,76.32,76.25,76.31,11600.0,55.2286,55.2286,55.1779,55.2214,11600.0
2007-01-09 12:30:00,76.33,76.34,76.32,76.32,300.0,55.2358,55.2431,55.2286,55.2286,300.0
2007-01-09 12:35:00,76.32,76.32,76.32,76.32,0.0,55.2286,55.2286,55.2286,55.2286,0.0
2007-01-09 12:40:00,76.36,76.44,76.36,76.43,6600.0,55.2575,55.3154,55.2575,55.3082,6600.0
2007-01-09 12:45:00,76.45,76.45,76.39,76.39,700.0,55.3227,55.3227,55.2793,55.2793,700.0
2007-01-09 12:50:00,76.39,76.39,76.39,76.39,0.0,55.2793,55.2793,55.2793,55.2793,0.0
2007-01-09 12:55:00,76.41,76.41,76.41,76.41,100.0,55.2937,55.2937,55.2937,55.2937,100.0
2007-01-09 13:00:00,76.41,76.41,76.4,76.4,3200.0,55.2937,55.2937,55.2865,55.2865,3200.0
2007-01-09 13:05:00,76.39,76.39,76.39,76.39,300.0,55.2793,55.2793,55.2793,55.2793,300.0
2007-01-09 13:10:00,76.4,76.51,76.4,76.51,3400.0,55.2865,55.3661,55.2865,55.3661,3400.0
2007-01-09 13:15:00,76.51,76.52,76.49,76.52,1200.0,55.3661,55.3733,55.3516,55.3733,1200.0
2007-01-09 13:20:00,76.5,76.52,76.5,76.52,5600.0,55.3589,55.3733,55.3589,55.3733,5600.0
2007-01-09 13:25:00,76.49,76.49,76.49,76.49,200.0,55.3516,55.3516,55.3516,55.3516,200.0
2007-01-09 13:30:00,76.49,76.49,76.49,76.49,0.0,55.3516,55.3516,55.3516,55.3516,0.0
2007-01-09 13:35:00,76.54,76.55,76.53,76.54,11800.0,55.3878,55.395,55.3806,55.3878,11800.0
2007-01-09 13:40:00,76.53,76.56,76.53,76.56,900.0,55.3806,55.4023,55.3806,55.4023,900.0
2007-01-09 13:45:00,76.62,76.66,76.62,76.64,2800.0,55.4457,55.4746,55.4457,55.4602,2800.0
2007-01-09 13:50:00,76.56,76.56,76.55,76.56,1800.0,55.4023,55.4023,55.395,55.4023,1800.0
2007-01-09 13:55:00,76.58,76.58,76.57,76.57,200.0,55.4167,55.4167,55.4095,55.4095,200.0
2007-01-09 14:00:00,76.63,76.7,76.63,76.7,2100.0,55.4529,55.5036,55.4529,55.5036,2100.0
2007-01-09 14:05:00,76.69,76.73,76.68,76.73,1200.0,55.4963,55.5253,55.4891,55.5253,1200.0
2007-01-09 14:10:00,76.7,76.7,76.66,76.66,1500.0,55.5036,55.5036,55.4746,55.4746,1500.0
2007-01-09 14:15:00,76.62,76.62,76.62,76.62,1600.0,55.4457,55.4457,55.4457,55.4457,1600.0
2007-01-09 14:20:00,76.68,76.68,76.63,76.63,200.0,55.4891,55.4891,55.4529,55.4529,200.0
2007-01-09 14:25:00,76.6,76.6,76.58,76.59,2000.0,55.4312,55.4312,55.4167,55.424,2000.0
2007-01-09 14:30:00,76.59,76.59,76.52,76.52,1800.0,55.424,55.424,55.3733,55.3733,1800.0
2007-01-09 14:35:00,76.54,76.58,76.54,76.58,1100.0,55.3878,55.4167,55.3878,55.4167,1100.0
2007-01-09 14:40:00,76.59,76.59,76.56,76.58,3600.0,55.424,55.424,55.4023,55.4167,3600.0
2007-01-09 14:45:00,76.59,76.61,76.59,76.61,400.0,55.424,55.4385,55.424,55.4385,400.0
2007-01-09 14:50:00,76.63,76.63,76.63,76.63,4100.0,55.4529,55.4529,55.4529,55.4529,4100.0
2007-01-09 14:55:00,76.63,76.69,76.63,76.67,1300.0,55.4529,55.4963,55.4529,55.4819,1300.0
2007-01-09 15:00:00,76.64,76.66,76.6,76.65,15100.0,55.4602,55.4746,55.4312,55.4674,15100.0
2007-01-09 15:05:00,76.65,76.66,76.63,76.63,400.0,55.4674,55.4746,55.4529,55.4529,400.0
2007-01-09 15:10:00,76.65,76.68,76.65,76.66,3700.0,55.4674,55.4891,55.4674,55.4746,3700.0
2007-01-09 15:15:00,76.68,76.7,76.68,76.68,1200.0,55.4891,55.5036,55.4891,55.4891,1200.0
2007-01-09 15:20:00,76.65,76.67,76.65,76.66,27500.0,55.4674,55.4819,55.4674,55.4746,27500.0
2007-01-09 15:25:00,76.67,76.72,76.67,76.7,1500.0,55.4819,55.5181,55.4819,55.5036,1500.0
2007-01-09 15:30:00,76.73,76.77,76.73,76.77,2100.0,55.5253,55.5542,55.5253,55.5542,2100.0
2007-01-09 15:35:00,76.77,76.8,76.77,76.78,1300.0,55.5542,55.5759,55.5542,55.5615,1300.0
2007-01-09 15:40:00,76.78,76.8,76.78,76.8,1200.0,55.5615,55.5759,55.5615,55.5759,1200.0
2007-01-09 15:45:00,76.74,76.74,76.74,76.74,500.0,55.5325,55.5325,55.5325,55.5325,500.0
2007-01-09 15:50:00,76.72,76.72,76.69,76.71,11400.0,55.5181,55.5181,55.4963,55.5108,11400.0
2007-01-09 15:55:00,76.71,76.71,76.6,76.6,25400.0,55.5108,55.5108,55.4312,55.4312,25400.0
2007-01-09 16:00:00,76.6,76.6,76.6,76.6,0.0,55.4312,55.4312,55.4312,55.4312,0.0
2007-01-09 16:05:00,76.6,76.6,76.6,76.6,0.0,55.4312,55.4312,55.4312,55.4312,0.0
2007-01-09 16:10:00,76.6,76.6,76.6,76.6,0.0,55.4312,55.4312,55.4312,55.4312,0.0
2007-01-10 09:30:00,76.44,76.44,76.35,76.35,3700.0,55.3154,55.3154,55.2503,55.2503,3700.0
2007-01-10 09:35:00,76.37,76.37,76.33,76.33,5900.0,55.2648,55.2648,55.2358,55.2358,5900.0
2007-01-10 09:40:00,76.34,76.34,76.28,76.33,7000.0,55.2431,55.2431,55.1997,55.2358,7000.0
2007-01-10 09:45:00,76.33,76.37,76.33,76.37,3500.0,55.2358,55.2648,55.2358,55.2648,3500.0
2007-01-10 09:50:00,76.36,76.39,76.33,76.39,3300.0,55.2575,55.2793,55.2358,55.2793,3300.0
2007-01-10 09:55:00,76.39,76.45,76.39,76.44,5400.0,55.2793,55.3227,55.2793,55.3154,5400.0
2007-01-10 10:00:00,76.41,76.5,76.41,76.47,4800.0,55.2937,55.3589,55.2937,55.3371,4800.0
2007-01-10 10:05:00,76.47,76.47,76.44,76.44,900.0,55.3371,55.3371,55.3154,55.3154,900.0
2007-01-10 10:10:00,76.42,76.45,76.42,76.45,500.0,55.301,55.3227,55.301,55.3227,500.0
2007-01-10 10:15:00,76.43,76.57,76.43,76.57,4200.0,55.3082,55.4095,55.3082,55.4095,4200.0
2007-01-10 10:20:00,76.58,76.58,76.56,76.56,1200.0,55.4167,55.4167,55.4023,55.4023,1200.0
2007-01-10 10:25:00,76.6,76.6,76.46,76.48,3100.0,55.4312,55.4312,55.3299,55.3444,3100.0
2007-01-10 10:30:00,76.5,76.5,76.49,76.49,300.0,55.3589,55.3589,55.3516,55.3516,300.0
2007-01-10 10:35:00,76.49,76.52,76.49,76.52,300.0,55.3516,55.3733,55.3516,55.3733,300.0
2007-01-10 10:40:00,76.6,76.6,76.6,76.6,700.0,55.4312,55.4312,55.4312,55.4312,700.0
2007-01-10 10:45:00,76.6,76.62,76.6,76.62,800.0,55.4312,55.4457,55.4312,55.4457,800.0
2007-01-10 10:50:00,76.62,76.62,76.62,76.62,0.0,55.4457,55.4457,55.4457,55.4457,0.0
2007-01-10 10:55:00,76.59,76.59,76.59,76.59,400.0,55.424,55.424,55.424,55.424,400.0
2007-01-10 11:00:00,76.57,76.57,76.57,76.57,100.0,55.4095,55.4095,55.4095,55.4095,100.0
2007-01-10 11:05:00,76.56,76.61,76.56,76.61,2100.0,55.4023,55.4385,55.4023,55.4385,2100.0
2007-01-10 11:10:00,76.52,76.52,76.52,76.52,500.0,55.3733,55.3733,55.3733,55.3733,500.0
2007-01-10 11:15:00,76.52,76.52,76.52,76.52,5500.0,55.3733,55.3733,55.3733,55.3733,5500.0
2007-01-10 11:20:00,76.52,76.52,76.52,76.52,0.0,55.3733,55.3733,55.3733,55.3733,0.0
2007-01-10 11:25:00,76.47,76.47,76.47,76.47,500.0,55.3371,55.3371,55.3371,55.3371,500.0
2007-01-10 11:30:00,76.46,76.46,76.46,76.46,100.0,55.3299,55.3299,55.3299,55.3299,100.0
2007-01-10 11:35:00,76.46,76.51,76.46,76.51,7100.0,55.3299,55.3661,55.3299,55.3661,7100.0
2007-01-10 11:40:00,76.48,76.49,76.46,76.46,600.0,55.3444,55.3516,55.3299,55.3299,600.0
2007-01-10 11:45:00,76.48,76.53,76.48,76.53,300.0,55.3444,55.3806,55.3444,55.3806,300.0
2007-01-10 11:50:00,76.55,76.55,76.55,76.55,200.0,55.395,55.395,55.395,55.395,200.0
2007-01-10 11:55:00,76.55,76.55,76.55,76.55,0.0,55.395,55.395,55.395,55.395,0.0
2007-01-10 12:00:00,76.56,76.57,76.56,76.57,2800.0,55.4023,55.4095,55.4023,55.4095,2800.0
2007-01-10 12:05:00,76.54,76.54,76.51,76.51,400.0,55.3878,55.3878,55.3661,55.3661,400.0
2007-01-10 12:10:00,76.51,76.51,76.51,76.51,0.0,55.3661,55.3661,55.3661,55.3661,0.0
2007-01-10 12:15:00,76.58,76.58,76.58,76.58,100.0,55.4167,55.4167,55.4167,55.4167,100.0
2007-01-10 12:20:00,76.57,76.57,76.55,76.55,5200.0,55.4095,55.4095,55.395,55.395,5200.0
2007-01-10 12:25:00,76.56,76.56,76.5,76.5,400.0,55.4023,55.4023,55.3589,55.3589,400.0
2007-01-10 12:30:00,76.47,76.47,76.45,76.45,900.0,55.3371,55.3371,55.3227,55.3227,900.0
2007-01-10 12:35:00,76.46,76.51,76.46,76.51,700.0,55.3299,55.3661,55.3299,55.3661,700.0
2007-01-10 12:40:00,76.51,76.51,76.51,76.51,0.0,55.3661,55.3661,55.3661,55.3661,0.0
2007-01-10 12:45:00,76.55,76.55,76.55,76.55,500.0,55.395,55.395,55.395,55.395,500.0
2007-01-10 12:50:00,76.58,76.58,76.57,76.57,7500.0,55.4167,55.4167,55.4095,55.4095,7500.0
2007-01-10 12:55:00,76.61,76.61,76.59,76.6,1200.0,55.4385,55.4385,55.424,55.4312,1200.0
2007-01-10 13:00:00,76.6,76.6,76.57,76.57,1100.0,55.4312,55.4312,55.4095,55.4095,1100.0
2007-01-10 13:05:00,76.6,76.63,76.6,76.62,1400.0,55.4312,55.4529,55.4312,55.4457,1400.0
2007-01-10 13:10:00,76.64,76.68,76.64,76.68,300.0,55.4602,55.4891,55.4602,55.4891,300.0
2007-01-10 13:15:00,76.65,76.65,76.62,76.62,1000.0,55.4674,55.4674,55.4457,55.4457,1000.0
2007-01-10 13:20:00,76.62,76.62,76.62,76.62,0.0,55.4457,55.4457,55.4457,55.4457,0.0
2007-01-10 13:25:00,76.62,76.62,76.62,76.62,0.0,55.4457,55.4457,55.4457,55.4457,0.0
2007-01-10 13:30:00,76.65,76.66,76.65,76.65,400.0,55.4674,55.4746,55.4674,55.4674,400.0
2007-01-10 13:35:00,76.65,76.69,76.65,76.69,900.0,55.4674,55.4963,55.4674,55.4963,900.0
2007-01-10 13:40:00,76.71,76.78,76.71,76.78,400.0,55.5108,55.5615,55.5108,55.5615,400.0
2007-01-10 13:45:00,76.78,76.78,76.78,76.78,0.0,55.5615,55.5615,55.5615,55.5615,0.0
2007-01-10 13:50:00,76.81,76.84,76.81,76.84,800.0,55.5832,55.6049,55.5832,55.6049,800.0
2007-01-10 13:55:00,76.84,76.84,76.84,76.84,0.0,55.6049,55.6049,55.6049,55.6049,0.0
2007-01-10 14:00:00,76.79,76.79,76.79,76.79,1200.0,55.5687,55.5687,55.5687,55.5687,1200.0
2007-01-10 14:05:00,76.79,76.79,76.79,76.79,0.0,55.5687,55.5687,55.5687,55.5687,0.0
2007-01-10 14:10:00,76.78,76.79,76.78,76.78,6100.0,55.5615,55.5687,55.5615,55.5615,6100.0
2007-01-10 14:15:00,76.81,76.83,76.8,76.82,1300.0,55.5832,55.5977,55.5759,55.5904,1300.0
2007-01-10 14:20:00,76.78,76.78,76.76,76.77,2200.0,55.5615,55.5615,55.547,55.5542,2200.0
2007-01-10 14:25:00,76.76,76.78,76.76,76.78,200.0,55.547,55.5615,55.547,55.5615,200.0
2007-01-10 14:30:00,76.79,76.79,76.78,76.78,2300.0,55.5687,55.5687,55.5615,55.5615,2300.0
2007-01-10 14:35:00,76.76,76.78,76.75,76.75,1000.0,55.547,55.5615,55.5398,55.5398,1000.0
2007-01-10 14:40:00,76.75,76.75,76.75,76.75,0.0,55.5398,55.5398,55.5398,55.5398,0.0
2007-01-10 14:45:00,76.88,76.88,76.86,76.87,1600.0,55.6338,55.6338,55.6194,55.6266,1600.0
2007-01-10 14:50:00,76.89,76.89,76.85,76.85,2600.0,55.6411,55.6411,55.6121,55.6121,2600.0
2007-01-10 14:55:00,76.81,76.81,76.81,76.81,600.0,55.5832,55.5832,55.5832,55.5832,600.0
2007-01-10 15:00:00,76.82,76.85,76.82,76.84,1300.0,55.5904,55.6121,55.5904,55.6049,1300.0
2007-01-10 15:05:00,76.83,76.85,76.83,76.85,1400.0,55.5977,55.6121,55.5977,55.6121,1400.0
2007-01-10 15:10:00,76.84,76.85,76.84,76.85,300.0,55.6049,55.6121,55.6049,55.6121,300.0
2007-01-10 15:15:00,76.88,76.88,76.88,76.88,100.0,55.6338,55.6338,55.6338,55.6338,100.0
2007-01-10 15:20:00,76.89,76.9,76.89,76.9,300.0,55.6411,55.6483,55.6411,55.6483,300.0
2007-01-10 15:25:00,76.87,76.87,76.86,76.86,1300.0,55.6266,55.6266,55.6194,55.6194,1300.0
2007-01-10 15:30:00,76.9,76.91,76.88,76.91,1000.0,55.6483,55.6556,55.6338,55.6556,1000.0
2007-01-10 15:35:00,76.89,76.89,76.89,76.89,200.0,55.6411,55.6411,55.6411,55.6411,200.0
2007-01-10 15:40:00,76.93,76.95,76.92,76.93,4700.0,55.67,55.6845,55.6628,55.67,4700.0
2007-01-10 15:45:00,76.92,76.92,76.87,76.87,15700.0,55.6628,55.6628,55.6266,55.6266,15700.0
2007-01-10 15:50:00,76.87,76.88,76.87,76.88,10100.0,55.6266,55.6338,55.6266,55.6338,10100.0
2007-01-10 15:55:00,76.87,76.88,76.82,76.82,22000.0,55.6266,55.6338,55.5904,55.5904,22000.0
2007-01-10 16:00:00,76.82,76.82,76.82,76.82,0.0,55.5904,55.5904,55.5904,55.5904,0.0
2007-01-10 16:05:00,76.82,76.82,76.82,76.82,0.0,55.5904,55.5904,55.5904,55.5904,0.0
2007-01-10 16:10:00,76.82,76.82,76.82,76.82,0.0,55.5904,55.5904,55.5904,55.5904,0.0
2007-01-11 09:30:00,76.97,77.0,76.97,77.0,1000.0,55.699,55.7207,55.699,55.7207,1000.0
2007-01-11 09:35:00,77.11,77.11,77.09,77.09,800.0,55.8003,55.8003,55.7858,55.7858,800.0
2007-01-11 09:40:00,77.06,77.17,77.06,77.17,19000.0,55.7641,55.8437,55.7641,55.8437,19000.0
2007-01-11 09:45:00,77.18,77.25,77.18,77.23,10600.0,55.8509,55.9016,55.8509,55.8871,10600.0
2007-01-11 09:50:00,77.22,77.25,77.22,77.25,11600.0,55.8799,55.9016,55.8799,55.9016,11600.0
2007-01-11 09:55:00,77.25,77.3,77.25,77.3,19900.0,55.9016,55.9378,55.9016,55.9378,19900.0
2007-01-11 10:00:00,77.28,77.28,77.24,77.24,6400.0,55.9233,55.9233,55.8944,55.8944,6400.0
2007-01-11 10:05:00,77.24,77.28,77.24,77.28,900.0,55.8944,55.9233,55.8944,55.9233,900.0
2007-01-11 10:10:00,77.33,77.39,77.33,77.34,2800.0,55.9595,56.0029,55.9595,55.9667,2800.0
2007-01-11 10:15:00,77.34,77.37,77.34,77.37,2700.0,55.9667,55.9884,55.9667,55.9884,2700.0
2007-01-11 10:20:00,77.34,77.34,77.3,77.31,800.0,55.9667,55.9667,55.9378,55.945,800.0
2007-01-11 10:25:00,77.3,77.3,77.3,77.3,400.0,55.9378,55.9378,55.9378,55.9378,400.0
2007-01-11 10:30:00,77.3,77.32,77.3,77.32,1200.0,55.9378,55.9522,55.9378,55.9522,1200.0
2007-01-11 10:35:00,77.29,77.29,77.29,77.29,100.0,55.9305,55.9305,55.9305,55.9305,100.0
2007-01-11 10:40:00,77.35,77.35,77.35,77.35,100.0,55.974,55.974,55.974,55.974,100.0
2007-01-11 10:45:00,77.38,77.41,77.38,77.41,300.0,55.9957,56.0174,55.9957,56.0174,300.0
2007-01-11 10:50:00,77.41,77.41,77.41,77.41,500.0,56.0174,56.0174,56.0174,56.0174,500.0
2007-01-11 10:55:00,77.41,77.43,77.4,77.43,10200.0,56.0174,56.0318,56.0101,56.0318,10200.0
2007-01-11 11:00:00,77.45,77.51,77.45,77.49,1900.0,56.0463,56.0897,56.0463,56.0753,1900.0
2007-01-11 11:05:00,77.53,77.55,77.52,77.52,500.0,56.1042,56.1187,56.097,56.097,500.0
2007-01-11 11:10:00,77.56,77.56,77.56,77.56,100.0,56.1259,56.1259,56.1259,56.1259,100.0
2007-01-11 11:15:00,77.59,77.59,77.58,77.58,9400.0,56.1476,56.1476,56.1404,56.1404,9400.0
2007-01-11 11:20:00,77.59,77.59,77.55,77.55,10100.0,56.1476,56.1476,56.1187,56.1187,10100.0
2007-01-11 11:25:00,77.51,77.51,77.49,77.49,200.0,56.0897,56.0897,56.0753,56.0753,200.0
2007-01-11 11:30:00,77.49,77.49,77.49,77.49,100.0,56.0753,56.0753,56.0753,56.0753,100.0
2007-01-11 11:35:00,77.49,77.49,77.49,77.49,0.0,56.0753,56.0753,56.0753,56.0753,0.0
2007-01-11 11:40:00,77.53,77.53,77.51,77.51,400.0,56.1042,56.1042,56.0897,56.0897,400.0
2007-01-11 11:45:00,77.52,77.53,77.51,77.52,2700.0,56.097,56.1042,56.0897,56.097,2700.0
2007-01-11 11:50:00,77.52,77.52,77.52,77.52,700.0,56.097,56.097,56.097,56.097,700.0
2007-01-11 11:55:00,77.54,77.54,77.51,77.51,400.0,56.1114,56.1114,56.0897,56.0897,400.0
2007-01-11 12:00:00,77.51,77.51,77.5,77.5,1800.0,56.0897,56.0897,56.0825,56.0825,1800.0
2007-01-11 12:05:00,77.51,77.52,77.51,77.52,400.0,56.0897,56.097,56.0897,56.097,400.0
2007-01-11 12:10:00,77.53,77.53,77.52,77.53,1300.0,56.1042,56.1042,56.097,56.1042,1300.0
2007-01-11 12:15:00,77.55,77.56,77.53,77.56,64300.0,56.1187,56.1259,56.1042,56.1259,64300.0
2007-01-11 12:20:00,77.56,77.56,77.56,77.56,600.0,56.1259,56.1259,56.1259,56.1259,600.0
2007-01-11 12:25:00,77.56,77.56,77.56,77.56,0.0,56.1259,56.1259,56.1259,56.1259,0.0
2007-01-11 12:30:00,77.54,77.54,77.54,77.54,400.0,56.1114,56.1114,56.1114,56.1114,400.0
2007-01-11 12:35:00,77.53,77.53,77.52,77.52,4700.0,56.1042,56.1042,56.097,56.097,4700.0
2007-01-11 12:40:00,77.53,77.54,77.52,77.53,2500.0,56.1042,56.1114,56.097,56.1042,2500.0
2007-01-11 12:45:00,77.53,77.53,77.53,77.53,0.0,56.1042,56.1042,56.1042,56.1042,0.0
2007-01-11 12:50:00,77.53,77.53,77.53,77.53,0.0,56.1042,56.1042,56.1042,56.1042,0.0
2007-01-11 12:55:00,77.53,77.53,77.53,77.53,0.0,56.1042,56.1042,56.1042,56.1042,0.0
2007-01-11 13:00:00,77.56,77.56,77.56,77.56,400.0,56.1259,56.1259,56.1259,56.1259,400.0
2007-01-11 13:05:00,77.49,77.49,77.49,77.49,400.0,56.0753,56.0753,56.0753,56.0753,400.0
2007-01-11 13:10:00,77.48,77.48,77.47,77.47,500.0,56.068,56.068,56.0608,56.0608,500.0
2007-01-11 13:15:00,77.45,77.48,77.45,77.48,1000.0,56.0463,56.068,56.0463,56.068,1000.0
2007-01-11 13:20:00,77.46,77.46,77.41,77.41,1400.0,56.0536,56.0536,56.0174,56.0174,1400.0
2007-01-11 13:25:00,77.43,77.43,77.41,77.41,10200.0,56.0318,56.0318,56.0174,56.0174,10200.0
2007-01-11 13:30:00,77.43,77.44,77.43,77.44,8900.0,56.0318,56.0391,56.0318,56.0391,8900.0
2007-01-11 13:35:00,77.43,77.43,77.43,77.43,600.0,56.0318,56.0318,56.0318,56.0318,600.0
2007-01-11 13:40:00,77.45,77.45,77.45,77.45,500.0,56.0463,56.0463,56.0463,56.0463,500.0
2007-01-11 13:45:00,77.47,77.49,77.45,77.46,16600.0,56.0608,56.0753,56.0463,56.0536,16600.0
2007-01-11 13:50:00,77.46,77.46,77.45,77.45,3400.0,56.0536,56.0536,56.0463,56.0463,3400.0
2007-01-11 13:55:00,77.45,77.45,77.44,77.44,300.0,56.0463,56.0463,56.0391,56.0391,300.0
2007-01-11 14:00:00,77.4,77.4,77.39,77.39,1400.0,56.0101,56.0101,56.0029,56.0029,1400.0
2007-01-11 14:05:00,77.31,77.32,77.31,77.32,2000.0,55.945,55.9522,55.945,55.9522,2000.0
2007-01-11 14:10:00,77.31,77.31,77.26,77.3,2000.0,55.945,55.945,55.9088,55.9378,2000.0
2007-01-11 14:15:00,77.3,77.32,77.3,77.3,600.0,55.9378,55.9522,55.9378,55.9378,600.0
2007-01-11 14:20:00,77.32,77.33,77.3,77.33,2300.0,55.9522,55.9595,55.9378,55.9595,2300.0
2007-01-11 14:25:00,77.33,77.38,77.33,77.36,27300.0,55.9595,55.9957,55.9595,55.9812,27300.0
2007-01-11 14:30:00,77.36,77.45,77.36,77.44,10000.0,55.9812,56.0463,55.9812,56.0391,10000.0
2007-01-11 14:35:00,77.44,77.44,77.4,77.42,1300.0,56.0391,56.0391,56.0101,56.0246,1300.0
2007-01-11 14:40:00,77.42,77.43,77.4,77.41,16300.0,56.0246,56.0318,56.0101,56.0174,16300.0
2007-01-11 14:45:00,77.43,77.44,77.43,77.44,300.0,56.0318,56.0391,56.0318,56.0391,300.0
2007-01-11 14:50:00,77.5,77.51,77.47,77.5,1900.0,56.0825,56.0897,56.0608,56.0825,1900.0
2007-01-11 14:55:00,77.49,77.51,77.49,77.51,1000.0,56.0753,56.0897,56.0753,56.0897,1000.0
2007-01-11 15:00:00,77.5,77.5,77.48,77.49,7700.0,56.0825,56.0825,56.068,56.0753,7700.0
2007-01-11 15:05:00,77.48,77.51,77.48,77.5,2900.0,56.068,56.0897,56.068,56.0825,2900.0
2007-01-11 15:10:00,77.5,77.52,77.48,77.52,1500.0,56.0825,56.097,56.068,56.097,1500.0
2007-01-11 15:15:00,77.5,77.5,77.5,77.5,1100.0,56.0825,56.0825,56.0825,56.0825,1100.0
2007-01-11 15:20:00,77.49,77.49,77.39,77.4,10000.0,56.0753,56.0753,56.0029,56.0101,10000.0
2007-01-11 15:25:00,77.36,77.42,77.33,77.4,4900.0,55.9812,56.0246,55.9595,56.0101,4900.0
2007-01-11 15:30:00,77.42,77.43,77.41,77.43,1200.0,56.0246,56.0318,56.0174,56.0318,1200.0
2007-01-11 15:35:00,77.4,77.42,77.4,77.4,900.0,56.0101,56.0246,56.0101,56.0101,900.0
2007-01-11 15:40:00,77.41,77.45,77.4,77.44,1200.0,56.0174,56.0463,56.0101,56.0391,1200.0
2007-01-11 15:45:00,77.44,77.44,77.41,77.41,700.0,56.0391,56.0391,56.0174,56.0174,700.0
2007-01-11 15:50:00,77.4,77.4,77.39,77.39,200.0,56.0101,56.0101,56.0029,56.0029,200.0
2007-01-11 15:55:00,77.4,77.43,77.4,77.41,4300.0,56.0101,56.0318,56.0101,56.0174,4300.0
2007-01-11 16:00:00,77.4,77.4,77.36,77.37,29500.0,56.0101,56.0101,55.9812,55.9884,29500.0
2007-01-11 16:05:00,77.45,77.46,77.45,77.46,7000.0,56.0463,56.0536,56.0463,56.0536,7000.0
2007-01-11 16:10:00,77.46,77.46,77.46,77.46,0.0,56.0536,56.0536,56.0536,56.0536,0.0
2007-01-12 09:30:00,77.35,77.46,77.26,77.46,6900.0,55.974,56.0536,55.9088,56.0536,6900.0
2007-01-12 09:35:00,77.46,77.46,77.46,77.46,0.0,56.0536,56.0536,56.0536,56.0536,0.0
2007-01-12 09:40:00,77.46,77.46,77.46,77.46,0.0,56.0536,56.0536,56.0536,56.0536,0.0
2007-01-12 09:45:00,77.53,77.55,77.53,77.55,1700.0,56.1042,56.1187,56.1042,56.1187,1700.0
2007-01-12 09:50:00,77.56,77.56,77.52,77.54,2900.0,56.1259,56.1259,56.097,56.1114,2900.0
2007-01-12 09:55:00,77.55,77.64,77.55,77.64,1600.0,56.1187,56.1838,56.1187,56.1838,1600.0
2007-01-12 10:00:00,77.57,77.57,77.57,77.57,200.0,56.1332,56.1332,56.1332,56.1332,200.0
2007-01-12 10:05:00,77.61,77.61,77.56,77.56,2300.0,56.1621,56.1621,56.1259,56.1259,2300.0
2007-01-12 10:10:00,77.52,77.52,77.52,77.52,100.0,56.097,56.097,56.097,56.097,100.0
2007-01-12 10:15:00,77.51,77.53,77.47,77.53,13500.0,56.0897,56.1042,56.0608,56.1042,13500.0
2007-01-12 10:20:00,77.53,77.58,77.53,77.56,11100.0,56.1042,56.1404,56.1042,56.1259,11100.0
2007-01-12 10:25:00,77.55,77.55,77.5,77.5,700.0,56.1187,56.1187,56.0825,56.0825,700.0
2007-01-12 10:30:00,77.49,77.49,77.48,77.48,700.0,56.0753,56.0753,56.068,56.068,700.0
2007-01-12 10:35:00,77.46,77.5,77.46,77.48,800.0,56.0536,56.0825,56.0536,56.068,800.0
2007-01-12 10:40:00,77.47,77.47,77.41,77.45,2700.0,56.0608,56.0608,56.0174,56.0463,2700.0
2007-01-12 10:45:00,77.45,77.47,77.45,77.46,1600.0,56.0463,56.0608,56.0463,56.0536,1600.0
2007-01-12 10:50:00,77.49,77.49,77.44,77.44,1100.0,56.0753,56.0753,56.0391,56.0391,1100.0
2007-01-12 10:55:00,77.44,77.5,77.44,77.49,10100.0,56.0391,56.0825,56.0391,56.0753,10100.0
2007-01-12 11:00:00,77.48,77.5,77.48,77.5,300.0,56.068,56.0825,56.068,56.0825,300.0
2007-01-12 11:05:00,77.49,77.5,77.48,77.48,400.0,56.0753,56.0825,56.068,56.068,400.0
2007-01-12 11:10:00,77.49,77.49,77.49,77.49,400.0,56.0753,56.0753,56.0753,56.0753,400.0
2007-01-12 11:15:00,77.49,77.49,77.49,77.49,0.0,56.0753,56.0753,56.0753,56.0753,0.0
2007-01-12 11:20:00,77.54,77.54,77.5,77.54,22600.0,56.1114,56.1114,56.0825,56.1114,22600.0
2007-01-12 11:25:00,77.54,77.54,77.54,77.54,0.0,56.1114,56.1114,56.1114,56.1114,0.0
2007-01-12 11:30:00,77.5,77.53,77.5,77.53,1100.0,56.0825,56.1042,56.0825,56.1042,1100.0
2007-01-12 11:35:00,77.6,77.61,77.6,77.61,1500.0,56.1549,56.1621,56.1549,56.1621,1500.0
2007-01-12 11:40:00,77.59,77.61,77.59,77.61,800.0,56.1476,56.1621,56.1476,56.1621,800.0
2007-01-12 11:45:00,77.61,77.61,77.61,77.61,1300.0,56.1621,56.1621,56.1621,56.1621,1300.0
2007-01-12 11:50:00,77.7,77.71,77.7,77.7,7400.0,56.2272,56.2345,56.2272,56.2272,7400.0
2007-01-12 11:55:00,77.69,77.69,77.66,77.66,10100.0,56.22,56.22,56.1983,56.1983,10100.0
2007-01-12 12:00:00,77.66,77.68,77.66,77.67,3600.0,56.1983,56.2128,56.1983,56.2055,3600.0
2007-01-12 12:05:00,77.68,77.68,77.65,77.65,2200.0,56.2128,56.2128,56.191,56.191,2200.0
2007-01-12 12:10:00,77.65,77.66,77.65,77.65,1200.0,56.191,56.1983,56.191,56.191,1200.0
2007-01-12 12:15:00,77.65,77.65,77.65,77.65,1000.0,56.191,56.191,56.191,56.191,1000.0
2007-01-12 12:20:00,77.65,77.71,77.64,77.71,6300.0,56.191,56.2345,56.1838,56.2345,6300.0
2007-01-12 12:25:00,77.73,77.73,77.72,77.73,11700.0,56.2489,56.2489,56.2417,56.2489,11700.0
2007-01-12 12:30:00,77.73,77.74,77.7,77.7,4600.0,56.2489,56.2562,56.2272,56.2272,4600.0
2007-01-12 12:35:00,77.69,77.69,77.69,77.69,100.0,56.22,56.22,56.22,56.22,100.0
2007-01-12 12:40:00,77.73,77.73,77.72,77.73,1500.0,56.2489,56.2489,56.2417,56.2489,1500.0
2007-01-12 12:45:00,77.77,77.77,77.76,77.76,2600.0,56.2779,56.2779,56.2706,56.2706,2600.0
2007-01-12 12:50:00,77.79,77.8,77.79,77.8,1300.0,56.2924,56.2996,56.2924,56.2996,1300.0
2007-01-12 12:55:00,77.81,77.85,77.81,77.85,600.0,56.3068,56.3358,56.3068,56.3358,600.0
2007-01-12 13:00:00,77.82,77.82,77.81,77.81,400.0,56.3141,56.3141,56.3068,56.3068,400.0
2007-01-12 13:05:00,77.81,77.81,77.81,77.81,300.0,56.3068,56.3068,56.3068,56.3068,300.0
2007-01-12 13:10:00,77.81,77.81,77.79,77.79,900.0,56.3068,56.3068,56.2924,56.2924,900.0
2007-01-12 13:15:00,77.79,77.8,77.79,77.8,400.0,56.2924,56.2996,56.2924,56.2996,400.0
2007-01-12 13:20:00,77.81,77.81,77.79,77.79,1500.0,56.3068,56.3068,56.2924,56.2924,1500.0
2007-01-12 13:25:00,77.79,77.79,77.79,77.79,600.0,56.2924,56.2924,56.2924,56.2924,600.0
2007-01-12 13:30:00,77.76,77.78,77.75,77.77,2400.0,56.2706,56.2851,56.2634,56.2779,2400.0
2007-01-12 13:35:00,77.78,77.78,77.77,77.77,1600.0,56.2851,56.2851,56.2779,56.2779,1600.0
2007-01-12 13:40:00,77.76,77.76,77.75,77.75,1300.0,56.2706,56.2706,56.2634,56.2634,1300.0
2007-01-12 13:45:00,77.76,77.77,77.76,77.77,1500.0,56.2706,56.2779,56.2706,56.2779,1500.0
2007-01-12 13:50:00,77.77,77.77,77.77,77.77,2500.0,56.2779,56.2779,56.2779,56.2779,2500.0
2007-01-12 13:55:00,77.77,77.8,77.77,77.8,3000.0,56.2779,56.2996,56.2779,56.2996,3000.0
2007-01-12 14:00:00,77.8,77.8,77.8,77.8,0.0,56.2996,56.2996,56.2996,56.2996,0.0
2007-01-12 14:05:00,77.76,77.76,77.76,77.76,500.0,56.2706,56.2706,56.2706,56.2706,500.0
2007-01-12 14:10:00,77.76,77.78,77.76,77.78,20000.0,56.2706,56.2851,56.2706,56.2851,20000.0
2007-01-12 14:15:00,77.76,77.76,77.71,77.72,5100.0,56.2706,56.2706,56.2345,56.2417,5100.0
2007-01-12 14:20:00,77.71,77.71,77.71,77.71,100.0,56.2345,56.2345,56.2345,56.2345,100.0
2007-01-12 14:25:00,77.7,77.74,77.7,77.74,2000.0,56.2272,56.2562,56.2272,56.2562,2000.0
2007-01-12 14:30:00,77.74,77.74,77.74,77.74,200.0,56.2562,56.2562,56.2562,56.2562,200.0
2007-01-12 14:35:00,77.73,77.75,77.73,77.73,500.0,56.2489,56.2634,56.2489,56.2489,500.0
2007-01-12 14:40:00,77.74,77.75,77.74,77.75,400.0,56.2562,56.2634,56.2562,56.2634,400.0
2007-01-12 14:45:00,77.76,77.76,77.75,77.75,500.0,56.2706,56.2706,56.2634,56.2634,500.0
2007-01-12 14:50:00,77.75,77.75,77.75,77.75,100.0,56.2634,56.2634,56.2634,56.2634,100.0
2007-01-12 14:55:00,77.73,77.73,77.73,77.73,1100.0,56.2489,56.2489,56.2489,56.2489,1100.0
2007-01-12 15:00:00,77.75,77.76,77.75,77.76,2500.0,56.2634,56.2706,56.2634,56.2706,2500.0
2007-01-12 15:05:00,77.76,77.81,77.76,77.81,5700.0,56.2706,56.3068,56.2706,56.3068,5700.0
2007-01-12 15:10:00,77.79,77.8,77.79,77.8,500.0,56.2924,56.2996,56.2924,56.2996,500.0
2007-01-12 15:15:00,77.8,77.83,77.8,77.82,800.0,56.2996,56.3213,56.2996,56.3141,800.0
2007-01-12 15:20:00,77.76,77.76,77.76,77.76,200.0,56.2706,56.2706,56.2706,56.2706,200.0
2007-01-12 15:25:00,77.8,77.8,77.8,77.8,800.0,56.2996,56.2996,56.2996,56.2996,800.0
2007-01-12 15:30:00,77.81,77.81,77.81,77.81,800.0,56.3068,56.3068,56.3068,56.3068,800.0
2007-01-12 15:35:00,77.83,77.83,77.82,77.82,1100.0,56.3213,56.3213,56.3141,56.3141,1100.0
2007-01-12 15:40:00,77.82,77.82,77.8,77.8,1000.0,56.3141,56.3141,56.2996,56.2996,1000.0
2007-01-12 15:45:00,77.79,77.79,77.77,77.78,1700.0,56.2924,56.2924,56.2779,56.2851,1700.0
2007-01-12 15:50:00,77.79,77.79,77.79,77.79,3800.0,56.2924,56.2924,56.2924,56.2924,3800.0
2007-01-12 15:55:00,77.79,77.81,77.76,77.81,9500.0,56.2924,56.3068,56.2706,56.3068,9500.0
2007-01-12 16:00:00,77.83,77.84,77.83,77.84,1400.0,56.3213,56.3285,56.3213,56.3285,1400.0
2007-01-12 16:05:00,77.84,77.84,77.84,77.84,0.0,56.3285,56.3285,56.3285,56.3285,0.0
2007-01-12 16:10:00,77.9,77.9,77.9,77.9,200.0,56.372,56.372,56.372,56.372,200.0
2007-01-16 09:30:00,77.85,77.92,77.83,77.92,9600.0,56.3358,56.3864,56.3213,56.3864,9600.0
2007-01-16 09:35:00,77.92,77.92,77.92,77.92,1100.0,56.3864,56.3864,56.3864,56.3864,1100.0
2007-01-16 09:40:00,77.91,77.97,77.91,77.97,300.0,56.3792,56.4226,56.3792,56.4226,300.0
2007-01-16 09:45:00,77.96,78.0,77.96,78.0,1300.0,56.4154,56.4443,56.4154,56.4443,1300.0
2007-01-16 09:50:00,77.96,77.97,77.96,77.97,1100.0,56.4154,56.4226,56.4154,56.4226,1100.0
2007-01-16 09:55:00,77.99,77.99,77.99,77.99,500.0,56.4371,56.4371,56.4371,56.4371,500.0
2007-01-16 10:00:00,77.91,77.91,77.91,77.91,100.0,56.3792,56.3792,56.3792,56.3792,100.0
2007-01-16 10:05:00,77.85,77.85,77.8,77.8,5100.0,56.3358,56.3358,56.2996,56.2996,5100.0
2007-01-16 10:10:00,77.79,77.87,77.79,77.87,1700.0,56.2924,56.3502,56.2924,56.3502,1700.0
2007-01-16 10:15:00,77.87,77.87,77.86,77.86,3900.0,56.3502,56.3502,56.343,56.343,3900.0
2007-01-16 10:20:00,77.81,77.81,77.81,77.81,900.0,56.3068,56.3068,56.3068,56.3068,900.0
2007-01-16 10:25:00,77.82,77.87,77.82,77.87,3700.0,56.3141,56.3502,56.3141,56.3502,3700.0
2007-01-16 10:30:00,77.86,77.86,77.84,77.85,2500.0,56.343,56.343,56.3285,56.3358,2500.0
2007-01-16 10:35:00,77.84,77.84,77.83,77.83,1000.0,56.3285,56.3285,56.3213,56.3213,1000.0
2007-01-16 10:40:00,77.81,77.81,77.81,77.81,300.0,56.3068,56.3068,56.3068,56.3068,300.0
2007-01-16 10:45:00,77.81,77.81,77.81,77.81,0.0,56.3068,56.3068,56.3068,56.3068,0.0
2007-01-16 10:50:00,77.78,77.79,77.78,77.79,3900.0,56.2851,56.2924,56.2851,56.2924,3900.0
2007-01-16 10:55:00,77.77,77.77,77.74,77.74,900.0,56.2779,56.2779,56.2562,56.2562,900.0
2007-01-16 11:00:00,77.77,77.81,77.77,77.81,400.0,56.2779,56.3068,56.2779,56.3068,400.0
2007-01-16 11:05:00,77.81,77.81,77.81,77.81,0.0,56.3068,56.3068,56.3068,56.3068,0.0
2007-01-16 11:10:00,77.83,77.83,77.83,77.83,200.0,56.3213,56.3213,56.3213,56.3213,200.0
2007-01-16 11:15:00,77.82,77.82,77.79,77.8,1300.0,56.3141,56.3141,56.2924,56.2996,1300.0
2007-01-16 11:20:00,77.81,77.82,77.75,77.75,41100.0,56.3068,56.3141,56.2634,56.2634,41100.0
2007-01-16 11:25:00,77.76,77.76,77.76,77.76,900.0,56.2706,56.2706,56.2706,56.2706,900.0
2007-01-16 11:30:00,77.79,77.79,77.79,77.79,100.0,56.2924,56.2924,56.2924,56.2924,100.0
2007-01-16 11:35:00,77.79,77.79,77.79,77.79,0.0,56.2924,56.2924,56.2924,56.2924,0.0
2007-01-16 11:40:00,77.82,77.82,77.82,77.82,400.0,56.3141,56.3141,56.3141,56.3141,400.0
2007-01-16 11:45:00,77.83,77.83,77.82,77.83,900.0,56.3213,56.3213,56.3141,56.3213,900.0
2007-01-16 11:50:00,77.81,77.83,77.79,77.83,3100.0,56.3068,56.3213,56.2924,56.3213,3100.0
2007-01-16 11:55:00,77.87,77.87,77.85,77.85,6600.0,56.3502,56.3502,56.3358,56.3358,6600.0
2007-01-16 12:00:00,77.85,77.85,77.85,77.85,100.0,56.3358,56.3358,56.3358,56.3358,100.0
2007-01-16 12:05:00,77.83,77.83,77.83,77.83,500.0,56.3213,56.3213,56.3213,56.3213,500.0
2007-01-16 12:10:00,77.82,77.86,77.82,77.84,500.0,56.3141,56.343,56.3141,56.3285,500.0
2007-01-16 12:15:00,77.83,77.83,77.81,77.81,400.0,56.3213,56.3213,56.3068,56.3068,400.0
2007-01-16 12:20:00,77.83,77.85,77.83,77.84,1900.0,56.3213,56.3358,56.3213,56.3285,1900.0
2007-01-16 12:25:00,77.85,77.85,77.85,77.85,900.0,56.3358,56.3358,56.3358,56.3358,900.0
2007-01-16 12:30:00,77.85,77.92,77.85,77.89,4700.0,56.3358,56.3864,56.3358,56.3647,4700.0
2007-01-16 12:35:00,77.88,77.88,77.86,77.86,5900.0,56.3575,56.3575,56.343,56.343,5900.0
2007-01-16 12:40:00,77.88,77.88,77.88,77.88,1000.0,56.3575,56.3575,56.3575,56.3575,1000.0
2007-01-16 12:45:00,77.88,77.88,77.84,77.84,5200.0,56.3575,56.3575,56.3285,56.3285,5200.0
2007-01-16 12:50:00,77.82,77.82,77.74,77.75,5500.0,56.3141,56.3141,56.2562,56.2634,5500.0
2007-01-16 12:55:00,77.76,77.77,77.75,77.77,2400.0,56.2706,56.2779,56.2634,56.2779,2400.0
2007-01-16 13:00:00,77.76,77.79,77.76,77.78,1300.0,56.2706,56.2924,56.2706,56.2851,1300.0
2007-01-16 13:05:00,77.78,77.8,77.78,77.8,300.0,56.2851,56.2996,56.2851,56.2996,300.0
2007-01-16 13:10:00,77.74,77.75,77.74,77.75,200.0,56.2562,56.2634,56.2562,56.2634,200.0
2007-01-16 13:15:00,77.75,77.75,77.75,77.75,0.0,56.2634,56.2634,56.2634,56.2634,0.0
2007-01-16 13:20:00,77.76,77.76,77.76,77.76,300.0,56.2706,56.2706,56.2706,56.2706,300.0
2007-01-16 13:25:00,77.74,77.77,77.74,77.77,300.0,56.2562,56.2779,56.2562,56.2779,300.0
2007-01-16 13:30:00,77.77,77.77,77.77,77.77,1000.0,56.2779,56.2779,56.2779,56.2779,1000.0
2007-01-16 13:35:00,77.76,77.76,77.74,77.74,1300.0,56.2706,56.2706,56.2562,56.2562,1300.0
2007-01-16 13:40:00,77.73,77.76,77.71,77.71,2900.0,56.2489,56.2706,56.2345,56.2345,2900.0
2007-01-16 13:45:00,77.7,77.72,77.69,77.7,4800.0,56.2272,56.2417,56.22,56.2272,4800.0
2007-01-16 13:50:00,77.69,77.7,77.69,77.7,1600.0,56.22,56.2272,56.22,56.2272,1600.0
2007-01-16 13:55:00,77.73,77.76,77.72,77.74,1000.0,56.2489,56.2706,56.2417,56.2562,1000.0
2007-01-16 14:00:00,77.74,77.74,77.74,77.74,0.0,56.2562,56.2562,56.2562,56.2562,0.0
2007-01-16 14:05:00,77.74,77.77,77.74,77.77,8200.0,56.2562,56.2779,56.2562,56.2779,8200.0
2007-01-16 14:10:00,77.77,77.78,77.75,77.77,67800.0,56.2779,56.2851,56.2634,56.2779,67800.0
2007-01-16 14:15:00,77.76,77.81,77.76,77.8,11100.0,56.2706,56.3068,56.2706,56.2996,11100.0
2007-01-16 14:20:00,77.82,77.85,77.82,77.85,500.0,56.3141,56.3358,56.3141,56.3358,500.0
2007-01-16 14:25:00,77.8,77.8,77.79,77.79,600.0,56.2996,56.2996,56.2924,56.2924,600.0
2007-01-16 14:30:00,77.79,77.87,77.79,77.87,4300.0,56.2924,56.3502,56.2924,56.3502,4300.0
2007-01-16 14:35:00,77.85,77.86,77.85,77.85,800.0,56.3358,56.343,56.3358,56.3358,800.0
2007-01-16 14:40:00,77.85,77.85,77.85,77.85,500.0,56.3358,56.3358,56.3358,56.3358,500.0
2007-01-16 14:45:00,77.87,77.88,77.86,77.86,2100.0,56.3502,56.3575,56.343,56.343,2100.0
2007-01-16 14:50:00,77.87,77.87,77.86,77.87,3600.0,56.3502,56.3502,56.343,56.3502,3600.0
2007-01-16 14:55:00,77.87,77.87,77.85,77.85,17000.0,56.3502,56.3502,56.3358,56.3358,17000.0
2007-01-16 15:00:00,77.83,77.86,77.83,77.86,400.0,56.3213,56.343,56.3213,56.343,400.0
2007-01-16 15:05:00,77.84,77.87,77.83,77.84,2200.0,56.3285,56.3502,56.3213,56.3285,2200.0
2007-01-16 15:10:00,77.84,77.85,77.83,77.85,1300.0,56.3285,56.3358,56.3213,56.3358,1300.0
2007-01-16 15:15:00,77.84,77.84,77.81,77.81,500.0,56.3285,56.3285,56.3068,56.3068,500.0
2007-01-16 15:20:00,77.8,77.8,77.8,77.8,3000.0,56.2996,56.2996,56.2996,56.2996,3000.0
2007-01-16 15:25:00,77.82,77.84,77.82,77.83,3100.0,56.3141,56.3285,56.3141,56.3213,3100.0
2007-01-16 15:30:00,77.81,77.81,77.8,77.81,2400.0,56.3068,56.3068,56.2996,56.3068,2400.0
2007-01-16 15:35:00,77.82,77.88,77.8,77.81,7900.0,56.3141,56.3575,56.2996,56.3068,7900.0
2007-01-16 15:40:00,77.84,77.88,77.83,77.88,8300.0,56.3285,56.3575,56.3213,56.3575,8300.0
2007-01-16 15:45:00,77.88,77.88,77.85,77.85,4600.0,56.3575,56.3575,56.3358,56.3358,4600.0
2007-01-16 15:50:00,77.83,77.84,77.82,77.83,8800.0,56.3213,56.3285,56.3141,56.3213,8800.0
2007-01-16 15:55:00,77.85,77.89,77.85,77.89,5400.0,56.3358,56.3647,56.3358,56.3647,5400.0
2007-01-16 16:00:00,77.85,77.85,77.85,77.85,5000.0,56.3358,56.3358,56.3358,56.3358,5000.0
2007-01-16 16:05:00,77.85,77.85,77.85,77.85,0.0,56.3358,56.3358,56.3358,56.3358,0.0
2007-01-16 16:10:00,77.85,77.85,77.85,77.85,0.0,56.3358,56.3358,56.3358,56.3358,0.0
2007-01-17 09:30:00,77.73,77.79,77.61,77.78,15000.0,56.2489,56.2924,56.1621,56.2851,15000.0
2007-01-17 09:35:00,77.82,77.82,77.82,77.82,400.0,56.3141,56.3141,56.3141,56.3141,400.0
2007-01-17 09:40:00,77.82,77.83,77.82,77.83,1700.0,56.3141,56.3213,56.3141,56.3213,1700.0
2007-01-17 09:45:00,77.8,77.8,77.76,77.76,6400.0,56.2996,56.2996,56.2706,56.2706,6400.0
2007-01-17 09:50:00,77.77,77.89,77.77,77.89,9300.0,56.2779,56.3647,56.2779,56.3647,9300.0
2007-01-17 09:55:00,77.9,77.9,77.9,77.9,200.0,56.372,56.372,56.372,56.372,200.0
2007-01-17 10:00:00,77.78,77.78,77.77,77.78,1500.0,56.2851,56.2851,56.2779,56.2851,1500.0
2007-01-17 10:05:00,77.79,77.84,77.79,77.81,5200.0,56.2924,56.3285,56.2924,56.3068,5200.0
2007-01-17 10:10:00,77.85,77.85,77.81,77.81,6000.0,56.3358,56.3358,56.3068,56.3068,6000.0
2007-01-17 10:15:00,77.81,77.82,77.81,77.82,300.0,56.3068,56.3141,56.3068,56.3141,300.0
2007-01-17 10:20:00,77.81,77.82,77.79,77.79,5900.0,56.3068,56.3141,56.2924,56.2924,5900.0
2007-01-17 10:25:00,77.8,77.83,77.8,77.81,1700.0,56.2996,56.3213,56.2996,56.3068,1700.0
2007-01-17 10:30:00,77.79,77.79,77.75,77.75,3600.0,56.2924,56.2924,56.2634,56.2634,3600.0
2007-01-17 10:35:00,77.78,77.83,77.78,77.82,1100.0,56.2851,56.3213,56.2851,56.3141,1100.0
2007-01-17 10:40:00,77.83,77.84,77.83,77.84,300.0,56.3213,56.3285,56.3213,56.3285,300.0
2007-01-17 10:45:00,77.84,77.86,77.83,77.84,3900.0,56.3285,56.343,56.3213,56.3285,3900.0
2007-01-17 10:50:00,77.82,77.82,77.79,77.82,11500.0,56.3141,56.3141,56.2924,56.3141,11500.0
2007-01-17 10:55:00,77.82,77.82,77.78,77.81,42400.0,56.3141,56.3141,56.2851,56.3068,42400.0
2007-01-17 11:00:00,77.83,77.9,77.81,77.9,5200.0,56.3213,56.372,56.3068,56.372,5200.0
2007-01-17 11:05:00,77.89,77.91,77.89,77.9,600.0,56.3647,56.3792,56.3647,56.372,600.0
2007-01-17 11:10:00,77.9,77.92,77.89,77.9,700.0,56.372,56.3864,56.3647,56.372,700.0
2007-01-17 11:15:00,77.91,77.91,77.89,77.89,4100.0,56.3792,56.3792,56.3647,56.3647,4100.0
2007-01-17 11:20:00,77.85,77.88,77.85,77.87,2600.0,56.3358,56.3575,56.3358,56.3502,2600.0
2007-01-17 11:25:00,77.89,77.89,77.88,77.89,8000.0,56.3647,56.3647,56.3575,56.3647,8000.0
2007-01-17 11:30:00,77.89,77.9,77.89,77.89,800.0,56.3647,56.372,56.3647,56.3647,800.0
2007-01-17 11:35:00,77.94,77.94,77.94,77.94,1400.0,56.4009,56.4009,56.4009,56.4009,1400.0
2007-01-17 11:40:00,77.87,77.88,77.87,77.88,800.0,56.3502,56.3575,56.3502,56.3575,800.0
2007-01-17 11:45:00,77.86,77.86,77.86,77.86,800.0,56.343,56.343,56.343,56.343,800.0
2007-01-17 11:50:00,77.87,77.87,77.87,77.87,500.0,56.3502,56.3502,56.3502,56.3502,500.0
2007-01-17 11:55:00,77.88,77.92,77.88,77.92,11100.0,56.3575,56.3864,56.3575,56.3864,11100.0
2007-01-17 12:00:00,77.95,77.96,77.95,77.96,6900.0,56.4081,56.4154,56.4081,56.4154,6900.0
2007-01-17 12:05:00,78.05,78.05,78.05,78.05,1300.0,56.4805,56.4805,56.4805,56.4805,1300.0
2007-01-17 12:10:00,78.05,78.05,78.03,78.03,300.0,56.4805,56.4805,56.466,56.466,300.0
2007-01-17 12:15:00,78.02,78.02,78.02,78.02,1000.0,56.4588,56.4588,56.4588,56.4588,1000.0
2007-01-17 12:20:00,78.02,78.02,78.02,78.02,300.0,56.4588,56.4588,56.4588,56.4588,300.0
2007-01-17 12:25:00,78.02,78.02,78.02,78.02,2500.0,56.4588,56.4588,56.4588,56.4588,2500.0
2007-01-17 12:30:00,77.97,78.04,77.97,78.04,400.0,56.4226,56.4733,56.4226,56.4733,400.0
2007-01-17 12:35:00,78.02,78.02,78.02,78.02,1200.0,56.4588,56.4588,56.4588,56.4588,1200.0
2007-01-17 12:40:00,77.95,78.02,77.95,78.02,2700.0,56.4081,56.4588,56.4081,56.4588,2700.0
2007-01-17 12:45:00,78.02,78.02,78.02,78.02,300.0,56.4588,56.4588,56.4588,56.4588,300.0
2007-01-17 12:50:00,78.03,78.03,78.02,78.02,800.0,56.466,56.466,56.4588,56.4588,800.0
2007-01-17 12:55:00,78.03,78.04,78.03,78.04,1100.0,56.466,56.4733,56.466,56.4733,1100.0
2007-01-17 13:00:00,78.03,78.03,78.03,78.03,2000.0,56.466,56.466,56.466,56.466,2000.0
2007-01-17 13:05:00,78.02,78.02,78.02,78.02,100.0,56.4588,56.4588,56.4588,56.4588,100.0
2007-01-17 13:10:00,77.96,77.97,77.96,77.97,200.0,56.4154,56.4226,56.4154,56.4226,200.0
2007-01-17 13:15:00,77.99,77.99,77.99,77.99,300.0,56.4371,56.4371,56.4371,56.4371,300.0
2007-01-17 13:20:00,78.0,78.01,78.0,78.01,1100.0,56.4443,56.4516,56.4443,56.4516,1100.0
2007-01-17 13:25:00,78.01,78.01,78.01,78.01,0.0,56.4516,56.4516,56.4516,56.4516,0.0
2007-01-17 13:30:00,77.99,78.01,77.99,77.99,4900.0,56.4371,56.4516,56.4371,56.4371,4900.0
2007-01-17 13:35:00,77.99,77.99,77.99,77.99,100.0,56.4371,56.4371,56.4371,56.4371,100.0
2007-01-17 13:40:00,78.0,78.0,77.99,77.99,2300.0,56.4443,56.4443,56.4371,56.4371,2300.0
2007-01-17 13:45:00,77.98,78.0,77.98,77.99,1200.0,56.4299,56.4443,56.4299,56.4371,1200.0
2007-01-17 13:50:00,78.0,78.0,77.97,77.97,2000.0,56.4443,56.4443,56.4226,56.4226,2000.0
2007-01-17 13:55:00,77.95,77.95,77.95,77.95,500.0,56.4081,56.4081,56.4081,56.4081,500.0
2007-01-17 14:00:00,77.98,78.07,77.98,78.06,7700.0,56.4299,56.495,56.4299,56.4877,7700.0
2007-01-17 14:05:00,78.05,78.05,78.05,78.05,2400.0,56.4805,56.4805,56.4805,56.4805,2400.0
2007-01-17 14:10:00,78.01,78.01,77.9,77.9,1400.0,56.4516,56.4516,56.372,56.372,1400.0
2007-01-17 14:15:00,77.9,77.92,77.89,77.92,1900.0,56.372,56.3864,56.3647,56.3864,1900.0
2007-01-17 14:20:00,77.86,77.86,77.85,77.85,2700.0,56.343,56.343,56.3358,56.3358,2700.0
2007-01-17 14:25:00,77.9,77.9,77.9,77.9,100.0,56.372,56.372,56.372,56.372,100.0
2007-01-17 14:30:00,77.9,77.9,77.9,77.9,0.0,56.372,56.372,56.372,56.372,0.0
2007-01-17 14:35:00,77.88,77.88,77.87,77.87,4100.0,56.3575,56.3575,56.3502,56.3502,4100.0
2007-01-17 14:40:00,77.89,77.89,77.88,77.89,3800.0,56.3647,56.3647,56.3575,56.3647,3800.0
2007-01-17 14:45:00,77.88,77.88,77.85,77.85,6200.0,56.3575,56.3575,56.3358,56.3358,6200.0
2007-01-17 14:50:00,77.79,77.81,77.79,77.81,2800.0,56.2924,56.3068,56.2924,56.3068,2800.0
2007-01-17 14:55:00,77.85,77.85,77.85,77.85,1800.0,56.3358,56.3358,56.3358,56.3358,1800.0
2007-01-17 15:00:00,77.85,77.85,77.84,77.84,500.0,56.3358,56.3358,56.3285,56.3285,500.0
2007-01-17 15:05:00,77.75,77.75,77.75,77.75,500.0,56.2634,56.2634,56.2634,56.2634,500.0
2007-01-17 15:10:00,77.73,77.74,77.73,77.74,4300.0,56.2489,56.2562,56.2489,56.2562,4300.0
2007-01-17 15:15:00,77.75,77.79,77.75,77.79,9900.0,56.2634,56.2924,56.2634,56.2924,9900.0
2007-01-17 15:20:00,77.8,77.8,77.8,77.8,1900.0,56.2996,56.2996,56.2996,56.2996,1900.0
2007-01-17 15:25:00,77.78,77.78,77.76,77.78,11100.0,56.2851,56.2851,56.2706,56.2851,11100.0
2007-01-17 15:30:00,77.77,77.81,77.77,77.81,8400.0,56.2779,56.3068,56.2779,56.3068,8400.0
2007-01-17 15:35:00,77.83,77.83,77.83,77.83,8800.0,56.3213,56.3213,56.3213,56.3213,8800.0
2007-01-17 15:40:00,77.81,77.83,77.8,77.8,1800.0,56.3068,56.3213,56.2996,56.2996,1800.0
2007-01-17 15:45:00,77.77,77.82,77.77,77.8,12800.0,56.2779,56.3141,56.2779,56.2996,12800.0
2007-01-17 15:50:00,77.8,77.8,77.79,77.8,1400.0,56.2996,56.2996,56.2924,56.2996,1400.0
2007-01-17 15:55:00,77.8,77.8,77.75,77.79,14900.0,56.2996,56.2996,56.2634,56.2924,14900.0
2007-01-17 16:00:00,77.83,77.83,77.83,77.83,100.0,56.3213,56.3213,56.3213,56.3213,100.0
2007-01-17 16:05:00,77.83,77.83,77.83,77.83,0.0,56.3213,56.3213,56.3213,56.3213,0.0
2007-01-17 16:10:00,77.83,77.83,77.83,77.83,0.0,56.3213,56.3213,56.3213,56.3213,0.0
2007-01-18 09:30:00,77.8,77.9,77.8,77.89,16200.0,56.2996,56.372,56.2996,56.3647,16200.0
2007-01-18 09:35:00,77.9,77.92,77.88,77.88,10200.0,56.372,56.3864,56.3575,56.3575,10200.0
2007-01-18 09:40:00,77.82,77.88,77.82,77.86,6800.0,56.3141,56.3575,56.3141,56.343,6800.0
2007-01-18 09:45:00,77.86,77.92,77.85,77.85,4300.0,56.343,56.3864,56.3358,56.3358,4300.0
2007-01-18 09:50:00,77.86,77.96,77.86,77.96,5500.0,56.343,56.4154,56.343,56.4154,5500.0
2007-01-18 09:55:00,77.95,77.95,77.93,77.93,2200.0,56.4081,56.4081,56.3937,56.3937,2200.0
2007-01-18 10:00:00,77.81,77.81,77.72,77.73,2400.0,56.3068,56.3068,56.2417,56.2489,2400.0
2007-01-18 10:05:00,77.71,77.71,77.62,77.66,6500.0,56.2345,56.2345,56.1693,56.1983,6500.0
2007-01-18 10:10:00,77.59,77.6,77.56,77.56,2400.0,56.1476,56.1549,56.1259,56.1259,2400.0
2007-01-18 10:15:00,77.53,77.57,77.53,77.57,1900.0,56.1042,56.1332,56.1042,56.1332,1900.0
2007-01-18 10:20:00,77.58,77.67,77.58,77.67,1400.0,56.1404,56.2055,56.1404,56.2055,1400.0
2007-01-18 10:25:00,77.63,77.65,77.63,77.65,200.0,56.1766,56.191,56.1766,56.191,200.0
2007-01-18 10:30:00,77.65,77.66,77.57,77.57,2500.0,56.191,56.1983,56.1332,56.1332,2500.0
2007-01-18 10:35:00,77.56,77.62,77.56,77.62,600.0,56.1259,56.1693,56.1259,56.1693,600.0
2007-01-18 10:40:00,77.64,77.69,77.64,77.67,1800.0,56.1838,56.22,56.1838,56.2055,1800.0
2007-01-18 10:45:00,77.65,77.65,77.65,77.65,100.0,56.191,56.191,56.191,56.191,100.0
2007-01-18 10:50:00,77.61,77.64,77.58,77.62,900.0,56.1621,56.1838,56.1404,56.1693,900.0
2007-01-18 10:55:00,77.62,77.62,77.62,77.62,0.0,56.1693,56.1693,56.1693,56.1693,0.0
2007-01-18 11:00:00,77.66,77.69,77.65,77.65,1200.0,56.1983,56.22,56.191,56.191,1200.0
2007-01-18 11:05:00,77.69,77.76,77.69,77.73,3600.0,56.22,56.2706,56.22,56.2489,3600.0
2007-01-18 11:10:00,77.7,77.71,77.69,77.71,2100.0,56.2272,56.2345,56.22,56.2345,2100.0
2007-01-18 11:15:00,77.73,77.76,77.73,77.74,800.0,56.2489,56.2706,56.2489,56.2562,800.0
2007-01-18 11:20:00,77.72,77.73,77.7,77.7,4600.0,56.2417,56.2489,56.2272,56.2272,4600.0
2007-01-18 11:25:00,77.68,77.69,77.66,77.66,1900.0,56.2128,56.22,56.1983,56.1983,1900.0
2007-01-18 11:30:00,77.66,77.66,77.66,77.66,0.0,56.1983,56.1983,56.1983,56.1983,0.0
2007-01-18 11:35:00,77.66,77.66,77.66,77.66,0.0,56.1983,56.1983,56.1983,56.1983,0.0
2007-01-18 11:40:00,77.66,77.71,77.66,77.68,5100.0,56.1983,56.2345,56.1983,56.2128,5100.0
2007-01-18 11:45:00,77.69,77.71,77.69,77.71,600.0,56.22,56.2345,56.22,56.2345,600.0
2007-01-18 11:50:00,77.72,77.72,77.72,77.72,300.0,56.2417,56.2417,56.2417,56.2417,300.0
2007-01-18 11:55:00,77.71,77.71,77.69,77.69,600.0,56.2345,56.2345,56.22,56.22,600.0
2007-01-18 12:00:00,77.69,77.74,77.69,77.72,25700.0,56.22,56.2562,56.22,56.2417,25700.0
2007-01-18 12:05:00,77.72,77.82,77.72,77.75,28800.0,56.2417,56.3141,56.2417,56.2634,28800.0
2007-01-18 12:10:00,77.73,77.73,77.72,77.72,5200.0,56.2489,56.2489,56.2417,56.2417,5200.0
2007-01-18 12:15:00,77.72,77.72,77.72,77.72,0.0,56.2417,56.2417,56.2417,56.2417,0.0
2007-01-18 12:20:00,77.64,77.68,77.64,77.66,1000.0,56.1838,56.2128,56.1838,56.1983,1000.0
2007-01-18 12:25:00,77.65,77.69,77.64,77.69,2700.0,56.191,56.22,56.1838,56.22,2700.0
2007-01-18 12:30:00,77.67,77.67,77.64,77.64,2100.0,56.2055,56.2055,56.1838,56.1838,2100.0
2007-01-18 12:35:00,77.65,77.65,77.65,77.65,200.0,56.191,56.191,56.191,56.191,200.0
2007-01-18 12:40:00,77.67,77.69,77.67,77.69,1300.0,56.2055,56.22,56.2055,56.22,1300.0
2007-01-18 12:45:00,77.7,77.73,77.7,77.73,300.0,56.2272,56.2489,56.2272,56.2489,300.0
2007-01-18 12:50:00,77.71,77.72,77.71,77.72,400.0,56.2345,56.2417,56.2345,56.2417,400.0
2007-01-18 12:55:00,77.71,77.72,77.7,77.7,8200.0,56.2345,56.2417,56.2272,56.2272,8200.0
2007-01-18 13:00:00,77.7,77.7,77.7,77.7,0.0,56.2272,56.2272,56.2272,56.2272,0.0
2007-01-18 13:05:00,77.7,77.7,77.7,77.7,100.0,56.2272,56.2272,56.2272,56.2272,100.0
2007-01-18 13:10:00,77.7,77.7,77.7,77.7,300.0,56.2272,56.2272,56.2272,56.2272,300.0
2007-01-18 13:15:00,77.69,77.69,77.66,77.67,900.0,56.22,56.22,56.1983,56.2055,900.0
2007-01-18 13:20:00,77.64,77.64,77.64,77.64,100.0,56.1838,56.1838,56.1838,56.1838,100.0
2007-01-18 13:25:00,77.65,77.68,77.65,77.67,5000.0,56.191,56.2128,56.191,56.2055,5000.0
2007-01-18 13:30:00,77.66,77.68,77.64,77.68,3700.0,56.1983,56.2128,56.1838,56.2128,3700.0
2007-01-18 13:35:00,77.68,77.69,77.67,77.69,4600.0,56.2128,56.22,56.2055,56.22,4600.0
2007-01-18 13:40:00,77.7,77.7,77.68,77.68,1700.0,56.2272,56.2272,56.2128,56.2128,1700.0
2007-01-18 13:45:00,77.69,77.69,77.68,77.68,7000.0,56.22,56.22,56.2128,56.2128,7000.0
2007-01-18 13:50:00,77.67,77.68,77.65,77.65,4200.0,56.2055,56.2128,56.191,56.191,4200.0
2007-01-18 13:55:00,77.63,77.66,77.61,77.64,6100.0,56.1766,56.1983,56.1621,56.1838,6100.0
2007-01-18 14:00:00,77.64,77.64,77.56,77.56,4300.0,56.1838,56.1838,56.1259,56.1259,4300.0
2007-01-18 14:05:00,77.58,77.58,77.57,77.58,3700.0,56.1404,56.1404,56.1332,56.1404,3700.0
2007-01-18 14:10:00,77.61,77.62,77.59,77.59,4100.0,56.1621,56.1693,56.1476,56.1476,4100.0
2007-01-18 14:15:00,77.62,77.66,77.62,77.66,5500.0,56.1693,56.1983,56.1693,56.1983,5500.0
2007-01-18 14:20:00,77.66,77.66,77.61,77.61,7000.0,56.1983,56.1983,56.1621,56.1621,7000.0
2007-01-18 14:25:00,77.6,77.61,77.56,77.56,700.0,56.1549,56.1621,56.1259,56.1259,700.0
2007-01-18 14:30:00,77.55,77.55,77.52,77.55,7400.0,56.1187,56.1187,56.097,56.1187,7400.0
2007-01-18 14:35:00,77.53,77.53,77.48,77.48,5300.0,56.1042,56.1042,56.068,56.068,5300.0
2007-01-18 14:40:00,77.51,77.52,77.51,77.52,500.0,56.0897,56.097,56.0897,56.097,500.0
2007-01-18 14:45:00,77.57,77.57,77.52,77.53,4300.0,56.1332,56.1332,56.097,56.1042,4300.0
2007-01-18 14:50:00,77.46,77.46,77.44,77.44,3400.0,56.0536,56.0536,56.0391,56.0391,3400.0
2007-01-18 14:55:00,77.43,77.44,77.42,77.44,3900.0,56.0318,56.0391,56.0246,56.0391,3900.0
2007-01-18 15:00:00,77.4,77.45,77.4,77.45,400.0,56.0101,56.0463,56.0101,56.0463,400.0
2007-01-18 15:05:00,77.44,77.48,77.44,77.48,3100.0,56.0391,56.068,56.0391,56.068,3100.0
2007-01-18 15:10:00,77.48,77.49,77.44,77.49,2900.0,56.068,56.0753,56.0391,56.0753,2900.0
2007-01-18 15:15:00,77.47,77.47,77.46,77.46,300.0,56.0608,56.0608,56.0536,56.0536,300.0
2007-01-18 15:20:00,77.5,77.5,77.48,77.48,1200.0,56.0825,56.0825,56.068,56.068,1200.0
2007-01-18 15:25:00,77.52,77.52,77.52,77.52,900.0,56.097,56.097,56.097,56.097,900.0
2007-01-18 15:30:00,77.56,77.56,77.53,77.53,900.0,56.1259,56.1259,56.1042,56.1042,900.0
2007-01-18 15:35:00,77.56,77.56,77.56,77.56,2800.0,56.1259,56.1259,56.1259,56.1259,2800.0
2007-01-18 15:40:00,77.57,77.58,77.51,77.52,118600.0,56.1332,56.1404,56.0897,56.097,118600.0
2007-01-18 15:45:00,77.53,77.57,77.51,77.57,143500.0,56.1042,56.1332,56.0897,56.1332,143500.0
2007-01-18 15:50:00,77.58,77.6,77.55,77.59,222100.0,56.1404,56.1549,56.1187,56.1476,222100.0
2007-01-18 15:55:00,77.59,77.59,77.55,77.55,144500.0,56.1476,56.1476,56.1187,56.1187,144500.0
2007-01-18 16:00:00,77.55,77.56,77.54,77.54,20100.0,56.1187,56.1259,56.1114,56.1114,20100.0
2007-01-18 16:05:00,77.54,77.54,77.54,77.54,200.0,56.1114,56.1114,56.1114,56.1114,200.0
2007-01-18 16:10:00,77.53,77.56,77.53,77.56,7500.0,56.1042,56.1259,56.1042,56.1259,7500.0
2007-01-19 09:30:00,77.54,77.57,77.47,77.52,4800.0,56.1114,56.1332,56.0608,56.097,4800.0
2007-01-19 09:35:00,77.54,77.63,77.54,77.63,3700.0,56.1114,56.1766,56.1114,56.1766,3700.0
2007-01-19 09:40:00,77.61,77.61,77.54,77.54,1100.0,56.1621,56.1621,56.1114,56.1114,1100.0
2007-01-19 09:45:00,77.53,77.53,77.52,77.52,2300.0,56.1042,56.1042,56.097,56.097,2300.0
2007-01-19 09:50:00,77.48,77.53,77.48,77.51,6200.0,56.068,56.1042,56.068,56.0897,6200.0
2007-01-19 09:55:00,77.48,77.52,77.48,77.51,4800.0,56.068,56.097,56.068,56.0897,4800.0
2007-01-19 10:00:00,77.52,77.66,77.52,77.53,27200.0,56.097,56.1983,56.097,56.1042,27200.0
2007-01-19 10:05:00,77.54,77.59,77.53,77.58,47000.0,56.1114,56.1476,56.1042,56.1404,47000.0
2007-01-19 10:10:00,77.58,77.63,77.57,77.58,58200.0,56.1404,56.1766,56.1332,56.1404,58200.0
2007-01-19 10:15:00,77.58,77.6,77.56,77.56,39500.0,56.1404,56.1549,56.1259,56.1259,39500.0
2007-01-19 10:20:00,77.56,77.58,77.54,77.58,53500.0,56.1259,56.1404,56.1114,56.1404,53500.0
2007-01-19 10:25:00,77.58,77.61,77.57,77.61,51300.0,56.1404,56.1621,56.1332,56.1621,51300.0
2007-01-19 10:30:00,77.58,77.58,77.57,77.57,200.0,56.1404,56.1404,56.1332,56.1332,200.0
2007-01-19 10:35:00,77.57,77.62,77.57,77.62,600.0,56.1332,56.1693,56.1332,56.1693,600.0
2007-01-19 10:40:00,77.63,77.71,77.62,77.71,1700.0,56.1766,56.2345,56.1693,56.2345,1700.0
2007-01-19 10:45:00,77.74,77.75,77.74,77.75,300.0,56.2562,56.2634,56.2562,56.2634,300.0
2007-01-19 10:50:00,77.71,77.73,77.7,77.73,2900.0,56.2345,56.2489,56.2272,56.2489,2900.0
2007-01-19 10:55:00,77.77,77.8,77.77,77.77,2800.0,56.2779,56.2996,56.2779,56.2779,2800.0
2007-01-19 11:00:00,77.77,77.77,77.77,77.77,200.0,56.2779,56.2779,56.2779,56.2779,200.0
2007-01-19 11:05:00,77.77,77.77,77.76,77.76,200.0,56.2779,56.2779,56.2706,56.2706,200.0
2007-01-19 11:10:00,77.79,77.79,77.79,77.79,200.0,56.2924,56.2924,56.2924,56.2924,200.0
2007-01-19 11:15:00,77.76,77.76,77.76,77.76,100.0,56.2706,56.2706,56.2706,56.2706,100.0
2007-01-19 11:20:00,77.76,77.76,77.76,77.76,0.0,56.2706,56.2706,56.2706,56.2706,0.0
2007-01-19 11:25:00,77.74,77.74,77.74,77.74,300.0,56.2562,56.2562,56.2562,56.2562,300.0
2007-01-19 11:30:00,77.73,77.74,77.73,77.73,1000.0,56.2489,56.2562,56.2489,56.2489,1000.0
2007-01-19 11:35:00,77.7,77.73,77.7,77.73,500.0,56.2272,56.2489,56.2272,56.2489,500.0
2007-01-19 11:40:00,77.71,77.71,77.68,77.68,300.0,56.2345,56.2345,56.2128,56.2128,300.0
2007-01-19 11:45:00,77.66,77.67,77.65,77.65,1300.0,56.1983,56.2055,56.191,56.191,1300.0
2007-01-19 11:50:00,77.64,77.67,77.64,77.65,1700.0,56.1838,56.2055,56.1838,56.191,1700.0
2007-01-19 11:55:00,77.67,77.7,77.67,77.7,200.0,56.2055,56.2272,56.2055,56.2272,200.0
2007-01-19 12:00:00,77.7,77.7,77.7,77.7,0.0,56.2272,56.2272,56.2272,56.2272,0.0
2007-01-19 12:05:00,77.7,77.7,77.7,77.7,0.0,56.2272,56.2272,56.2272,56.2272,0.0
2007-01-19 12:10:00,77.67,77.67,77.56,77.56,700.0,56.2055,56.2055,56.1259,56.1259,700.0
2007-01-19 12:15:00,77.57,77.62,77.57,77.61,10200.0,56.1332,56.1693,56.1332,56.1621,10200.0
2007-01-19 12:20:00,77.61,77.61,77.59,77.59,8000.0,56.1621,56.1621,56.1476,56.1476,8000.0
2007-01-19 12:25:00,77.61,77.61,77.6,77.6,800.0,56.1621,56.1621,56.1549,56.1549,800.0
2007-01-19 12:30:00,77.57,77.58,77.57,77.58,400.0,56.1332,56.1404,56.1332,56.1404,400.0
2007-01-19 12:35:00,77.55,77.57,77.55,77.57,1200.0,56.1187,56.1332,56.1187,56.1332,1200.0
2007-01-19 12:40:00,77.59,77.61,77.59,77.61,400.0,56.1476,56.1621,56.1476,56.1621,400.0
2007-01-19 12:45:00,77.61,77.63,77.61,77.62,1900.0,56.1621,56.1766,56.1621,56.1693,1900.0
2007-01-19 12:50:00,77.62,77.64,77.61,77.64,700.0,56.1693,56.1838,56.1621,56.1838,700.0
2007-01-19 12:55:00,77.63,77.63,77.61,77.61,1100.0,56.1766,56.1766,56.1621,56.1621,1100.0
2007-01-19 13:00:00,77.61,77.67,77.61,77.67,10500.0,56.1621,56.2055,56.1621,56.2055,10500.0
2007-01-19 13:05:00,77.67,77.67,77.67,77.67,0.0,56.2055,56.2055,56.2055,56.2055,0.0
2007-01-19 13:10:00,77.63,77.67,77.63,77.66,1900.0,56.1766,56.2055,56.1766,56.1983,1900.0
2007-01-19 13:15:00,77.7,77.7,77.66,77.66,2400.0,56.2272,56.2272,56.1983,56.1983,2400.0
2007-01-19 13:20:00,77.66,77.69,77.66,77.69,800.0,56.1983,56.22,56.1983,56.22,800.0
2007-01-19 13:25:00,77.67,77.67,77.67,77.67,200.0,56.2055,56.2055,56.2055,56.2055,200.0
2007-01-19 13:30:00,77.71,77.72,77.71,77.71,1500.0,56.2345,56.2417,56.2345,56.2345,1500.0
2007-01-19 13:35:00,77.64,77.64,77.64,77.64,500.0,56.1838,56.1838,56.1838,56.1838,500.0
2007-01-19 13:40:00,77.63,77.66,77.63,77.66,1500.0,56.1766,56.1983,56.1766,56.1983,1500.0
2007-01-19 13:45:00,77.64,77.69,77.64,77.69,6300.0,56.1838,56.22,56.1838,56.22,6300.0
2007-01-19 13:50:00,77.69,77.69,77.69,77.69,600.0,56.22,56.22,56.22,56.22,600.0
2007-01-19 13:55:00,77.68,77.71,77.68,77.71,1300.0,56.2128,56.2345,56.2128,56.2345,1300.0
2007-01-19 14:00:00,77.7,77.7,77.69,77.7,1500.0,56.2272,56.2272,56.22,56.2272,1500.0
2007-01-19 14:05:00,77.72,77.72,77.7,77.7,500.0,56.2417,56.2417,56.2272,56.2272,500.0
2007-01-19 14:10:00,77.69,77.69,77.69,77.69,700.0,56.22,56.22,56.22,56.22,700.0
2007-01-19 14:15:00,77.72,77.77,77.72,77.77,13800.0,56.2417,56.2779,56.2417,56.2779,13800.0
2007-01-19 14:20:00,77.76,77.8,77.75,77.78,19000.0,56.2706,56.2996,56.2634,56.2851,19000.0
2007-01-19 14:25:00,77.77,77.77,77.75,77.75,700.0,56.2779,56.2779,56.2634,56.2634,700.0
2007-01-19 14:30:00,77.74,77.74,77.72,77.72,1200.0,56.2562,56.2562,56.2417,56.2417,1200.0
2007-01-19 14:35:00,77.75,77.75,77.75,77.75,5100.0,56.2634,56.2634,56.2634,56.2634,5100.0
2007-01-19 14:40:00,77.73,77.73,77.73,77.73,800.0,56.2489,56.2489,56.2489,56.2489,800.0
2007-01-19 14:45:00,77.73,77.73,77.73,77.73,200.0,56.2489,56.2489,56.2489,56.2489,200.0
2007-01-19 14:50:00,77.75,77.79,77.74,77.74,2700.0,56.2634,56.2924,56.2562,56.2562,2700.0
2007-01-19 14:55:00,77.75,77.8,77.75,77.8,500.0,56.2634,56.2996,56.2634,56.2996,500.0
2007-01-19 15:00:00,77.78,77.82,77.77,77.77,700.0,56.2851,56.3141,56.2779,56.2779,700.0
2007-01-19 15:05:00,77.78,77.8,77.75,77.8,1700.0,56.2851,56.2996,56.2634,56.2996,1700.0
2007-01-19 15:10:00,77.78,77.81,77.78,77.81,2700.0,56.2851,56.3068,56.2851,56.3068,2700.0
2007-01-19 15:15:00,77.78,77.78,77.74,77.74,2000.0,56.2851,56.2851,56.2562,56.2562,2000.0
2007-01-19 15:20:00,77.74,77.74,77.74,77.74,0.0,56.2562,56.2562,56.2562,56.2562,0.0
2007-01-19 15:25:00,77.77,77.78,77.75,77.75,3100.0,56.2779,56.2851,56.2634,56.2634,3100.0
2007-01-19 15:30:00,77.76,77.76,77.74,77.74,800.0,56.2706,56.2706,56.2562,56.2562,800.0
2007-01-19 15:35:00,77.78,77.78,77.77,77.77,300.0,56.2851,56.2851,56.2779,56.2779,300.0
2007-01-19 15:40:00,77.78,77.8,77.78,77.8,600.0,56.2851,56.2996,56.2851,56.2996,600.0
2007-01-19 15:45:00,77.76,77.77,77.76,77.77,600.0,56.2706,56.2779,56.2706,56.2779,600.0
2007-01-19 15:50:00,77.78,77.79,77.77,77.79,6800.0,56.2851,56.2924,56.2779,56.2924,6800.0
2007-01-19 15:55:00,77.78,77.79,77.75,77.79,46100.0,56.2851,56.2924,56.2634,56.2924,46100.0
2007-01-19 16:00:00,77.79,77.79,77.79,77.79,0.0,56.2924,56.2924,56.2924,56.2924,0.0
2007-01-19 16:05:00,77.79,77.79,77.79,77.79,0.0,56.2924,56.2924,56.2924,56.2924,0.0
2007-01-19 16:10:00,77.79,77.79,77.79,77.79,0.0,56.2924,56.2924,56.2924,56.2924,0.0
2007-01-22 09:30:00,77.8,77.88,77.79,77.79,4800.0,56.2996,56.3575,56.2924,56.2924,4800.0
2007-01-22 09:35:00,77.78,77.78,77.74,77.77,700.0,56.2851,56.2851,56.2562,56.2779,700.0
2007-01-22 09:40:00,77.72,77.72,77.7,77.72,400.0,56.2417,56.2417,56.2272,56.2417,400.0
2007-01-22 09:45:00,77.72,77.76,77.72,77.76,16400.0,56.2417,56.2706,56.2417,56.2706,16400.0
2007-01-22 09:50:00,77.71,77.73,77.71,77.71,5900.0,56.2345,56.2489,56.2345,56.2345,5900.0
2007-01-22 09:55:00,77.72,77.75,77.71,77.75,5300.0,56.2417,56.2634,56.2345,56.2634,5300.0
2007-01-22 10:00:00,77.73,77.73,77.63,77.63,7300.0,56.2489,56.2489,56.1766,56.1766,7300.0
2007-01-22 10:05:00,77.62,77.62,77.58,77.58,1300.0,56.1693,56.1693,56.1404,56.1404,1300.0
2007-01-22 10:10:00,77.46,77.46,77.46,77.46,4100.0,56.0536,56.0536,56.0536,56.0536,4100.0
2007-01-22 10:15:00,77.43,77.47,77.43,77.47,300.0,56.0318,56.0608,56.0318,56.0608,300.0
2007-01-22 10:20:00,77.49,77.49,77.41,77.41,2500.0,56.0753,56.0753,56.0174,56.0174,2500.0
2007-01-22 10:25:00,77.41,77.41,77.41,77.41,0.0,56.0174,56.0174,56.0174,56.0174,0.0
2007-01-22 10:30:00,77.46,77.46,77.42,77.42,900.0,56.0536,56.0536,56.0246,56.0246,900.0
2007-01-22 10:35:00,77.38,77.45,77.38,77.45,5600.0,55.9957,56.0463,55.9957,56.0463,5600.0
2007-01-22 10:40:00,77.43,77.43,77.39,77.39,7700.0,56.0318,56.0318,56.0029,56.0029,7700.0
2007-01-22 10:45:00,77.39,77.4,77.39,77.39,10300.0,56.0029,56.0101,56.0029,56.0029,10300.0
2007-01-22 10:50:00,77.33,77.38,77.32,77.37,11500.0,55.9595,55.9957,55.9522,55.9884,11500.0
2007-01-22 10:55:00,77.36,77.38,77.36,77.38,7100.0,55.9812,55.9957,55.9812,55.9957,7100.0
2007-01-22 11:00:00,77.36,77.36,77.36,77.36,2800.0,55.9812,55.9812,55.9812,55.9812,2800.0
2007-01-22 11:05:00,77.31,77.32,77.31,77.31,10700.0,55.945,55.9522,55.945,55.945,10700.0
2007-01-22 11:10:00,77.35,77.35,77.31,77.35,8700.0,55.974,55.974,55.945,55.974,8700.0
2007-01-22 11:15:00,77.35,77.42,77.35,77.42,7100.0,55.974,56.0246,55.974,56.0246,7100.0
2007-01-22 11:20:00,77.35,77.35,77.34,77.34,6600.0,55.974,55.974,55.9667,55.9667,6600.0
2007-01-22 11:25:00,77.35,77.35,77.32,77.32,8000.0,55.974,55.974,55.9522,55.9522,8000.0
2007-01-22 11:30:00,77.32,77.33,77.3,77.33,7200.0,55.9522,55.9595,55.9378,55.9595,7200.0
2007-01-22 11:35:00,77.31,77.36,77.31,77.36,7500.0,55.945,55.9812,55.945,55.9812,7500.0
2007-01-22 11:40:00,77.37,77.38,77.31,77.32,5700.0,55.9884,55.9957,55.945,55.9522,5700.0
2007-01-22 11:45:00,77.33,77.36,77.31,77.32,6900.0,55.9595,55.9812,55.945,55.9522,6900.0
2007-01-22 11:50:00,77.32,77.4,77.32,77.4,18000.0,55.9522,56.0101,55.9522,56.0101,18000.0
2007-01-22 11:55:00,77.35,77.35,77.28,77.29,4000.0,55.974,55.974,55.9233,55.9305,4000.0
2007-01-22 12:00:00,77.29,77.39,77.29,77.39,4400.0,55.9305,56.0029,55.9305,56.0029,4400.0
2007-01-22 12:05:00,77.3,77.35,77.29,77.35,10700.0,55.9378,55.974,55.9305,55.974,10700.0
2007-01-22 12:10:00,77.31,77.31,77.27,77.28,4800.0,55.945,55.945,55.9161,55.9233,4800.0
2007-01-22 12:15:00,77.25,77.26,77.22,77.26,6100.0,55.9016,55.9088,55.8799,55.9088,6100.0
2007-01-22 12:20:00,77.26,77.29,77.26,77.28,26400.0,55.9088,55.9305,55.9088,55.9233,26400.0
2007-01-22 12:25:00,77.28,77.29,77.27,77.29,4400.0,55.9233,55.9305,55.9161,55.9305,4400.0
2007-01-22 12:30:00,77.28,77.29,77.27,77.29,5100.0,55.9233,55.9305,55.9161,55.9305,5100.0
2007-01-22 12:35:00,77.29,77.29,77.28,77.28,7800.0,55.9305,55.9305,55.9233,55.9233,7800.0
2007-01-22 12:40:00,77.27,77.31,77.24,77.31,15300.0,55.9161,55.945,55.8944,55.945,15300.0
2007-01-22 12:45:00,77.27,77.27,77.24,77.24,4800.0,55.9161,55.9161,55.8944,55.8944,4800.0
2007-01-22 12:50:00,77.24,77.25,77.24,77.24,3900.0,55.8944,55.9016,55.8944,55.8944,3900.0
2007-01-22 12:55:00,77.23,77.25,77.23,77.25,6500.0,55.8871,55.9016,55.8871,55.9016,6500.0
2007-01-22 13:00:00,77.24,77.27,77.24,77.27,8200.0,55.8944,55.9161,55.8944,55.9161,8200.0
2007-01-22 13:05:00,77.27,77.27,77.23,77.24,3500.0,55.9161,55.9161,55.8871,55.8944,3500.0
2007-01-22 13:10:00,77.24,77.31,77.24,77.29,8200.0,55.8944,55.945,55.8944,55.9305,8200.0
2007-01-22 13:15:00,77.29,77.34,77.28,77.34,10100.0,55.9305,55.9667,55.9233,55.9667,10100.0
2007-01-22 13:20:00,77.31,77.33,77.31,77.33,5000.0,55.945,55.9595,55.945,55.9595,5000.0
2007-01-22 13:25:00,77.32,77.34,77.32,77.34,5600.0,55.9522,55.9667,55.9522,55.9667,5600.0
2007-01-22 13:30:00,77.34,77.34,77.34,77.34,100.0,55.9667,55.9667,55.9667,55.9667,100.0
2007-01-22 13:35:00,77.32,77.33,77.3,77.31,7500.0,55.9522,55.9595,55.9378,55.945,7500.0
2007-01-22 13:40:00,77.3,77.31,77.3,77.3,5700.0,55.9378,55.945,55.9378,55.9378,5700.0
2007-01-22 13:45:00,77.3,77.3,77.26,77.26,5500.0,55.9378,55.9378,55.9088,55.9088,5500.0
2007-01-22 13:50:00,77.26,77.28,77.25,77.28,8300.0,55.9088,55.9233,55.9016,55.9233,8300.0
2007-01-22 13:55:00,77.33,77.37,77.33,77.36,5700.0,55.9595,55.9884,55.9595,55.9812,5700.0
2007-01-22 14:00:00,77.36,77.38,77.35,77.38,11900.0,55.9812,55.9957,55.974,55.9957,11900.0
2007-01-22 14:05:00,77.42,77.42,77.39,77.39,5700.0,56.0246,56.0246,56.0029,56.0029,5700.0
2007-01-22 14:10:00,77.4,77.4,77.38,77.38,4000.0,56.0101,56.0101,55.9957,55.9957,4000.0
2007-01-22 14:15:00,77.38,77.38,77.36,77.37,7000.0,55.9957,55.9957,55.9812,55.9884,7000.0
2007-01-22 14:20:00,77.38,77.41,77.37,77.41,37700.0,55.9957,56.0174,55.9884,56.0174,37700.0
2007-01-22 14:25:00,77.41,77.41,77.41,77.41,2600.0,56.0174,56.0174,56.0174,56.0174,2600.0
2007-01-22 14:30:00,77.41,77.42,77.39,77.39,13800.0,56.0174,56.0246,56.0029,56.0029,13800.0
2007-01-22 14:35:00,77.4,77.41,77.39,77.39,8000.0,56.0101,56.0174,56.0029,56.0029,8000.0
2007-01-22 14:40:00,77.4,77.45,77.4,77.45,13000.0,56.0101,56.0463,56.0101,56.0463,13000.0
2007-01-22 14:45:00,77.46,77.46,77.41,77.41,1700.0,56.0536,56.0536,56.0174,56.0174,1700.0
2007-01-22 14:50:00,77.41,77.42,77.4,77.4,7300.0,56.0174,56.0246,56.0101,56.0101,7300.0
2007-01-22 14:55:00,77.39,77.44,77.38,77.42,12200.0,56.0029,56.0391,55.9957,56.0246,12200.0
2007-01-22 15:00:00,77.4,77.4,77.37,77.38,7000.0,56.0101,56.0101,55.9884,55.9957,7000.0
2007-01-22 15:05:00,77.37,77.41,77.37,77.39,10100.0,55.9884,56.0174,55.9884,56.0029,10100.0
2007-01-22 15:10:00,77.4,77.43,77.4,77.4,6500.0,56.0101,56.0318,56.0101,56.0101,6500.0
2007-01-22 15:15:00,77.39,77.39,77.37,77.38,9500.0,56.0029,56.0029,55.9884,55.9957,9500.0
2007-01-22 15:20:00,77.36,77.36,77.3,77.31,10900.0,55.9812,55.9812,55.9378,55.945,10900.0
2007-01-22 15:25:00,77.32,77.37,77.31,77.35,11200.0,55.9522,55.9884,55.945,55.974,11200.0
2007-01-22 15:30:00,77.33,77.35,77.33,77.35,7500.0,55.9595,55.974,55.9595,55.974,7500.0
2007-01-22 15:35:00,77.35,77.4,77.35,77.38,20300.0,55.974,56.0101,55.974,55.9957,20300.0
2007-01-22 15:40:00,77.39,77.4,77.38,77.39,8600.0,56.0029,56.0101,55.9957,56.0029,8600.0
2007-01-22 15:45:00,77.39,77.43,77.39,77.41,9100.0,56.0029,56.0318,56.0029,56.0174,9100.0
2007-01-22 15:50:00,77.41,77.43,77.41,77.41,13800.0,56.0174,56.0318,56.0174,56.0174,13800.0
2007-01-22 15:55:00,77.44,77.44,77.35,77.38,44700.0,56.0391,56.0391,55.974,55.9957,44700.0
2007-01-22 16:00:00,77.37,77.39,77.37,77.39,2700.0,55.9884,56.0029,55.9884,56.0029,2700.0
2007-01-22 16:05:00,77.39,77.39,77.39,77.39,0.0,56.0029,56.0029,56.0029,56.0029,0.0
2007-01-22 16:10:00,77.39,77.39,77.39,77.39,0.0,56.0029,56.0029,56.0029,56.0029,0.0
2007-01-23 09:30:00,77.35,77.44,77.35,77.42,2800.0,55.974,56.0391,55.974,56.0246,2800.0
2007-01-23 09:35:00,77.45,77.45,77.4,77.4,900.0,56.0463,56.0463,56.0101,56.0101,900.0
2007-01-23 09:40:00,77.36,77.36,77.34,77.34,900.0,55.9812,55.9812,55.9667,55.9667,900.0
2007-01-23 09:45:00,77.29,77.4,77.29,77.4,1500.0,55.9305,56.0101,55.9305,56.0101,1500.0
2007-01-23 09:50:00,77.47,77.48,77.47,77.48,900.0,56.0608,56.068,56.0608,56.068,900.0
2007-01-23 09:55:00,77.44,77.51,77.44,77.51,4000.0,56.0391,56.0897,56.0391,56.0897,4000.0
2007-01-23 10:00:00,77.49,77.5,77.47,77.47,1500.0,56.0753,56.0825,56.0608,56.0608,1500.0
2007-01-23 10:05:00,77.44,77.45,77.41,77.44,900.0,56.0391,56.0463,56.0174,56.0391,900.0
2007-01-23 10:10:00,77.47,77.51,77.42,77.42,1400.0,56.0608,56.0897,56.0246,56.0246,1400.0
2007-01-23 10:15:00,77.44,77.45,77.44,77.44,1200.0,56.0391,56.0463,56.0391,56.0391,1200.0
2007-01-23 10:20:00,77.48,77.48,77.41,77.41,10100.0,56.068,56.068,56.0174,56.0174,10100.0
2007-01-23 10:25:00,77.41,77.44,77.41,77.42,4200.0,56.0174,56.0391,56.0174,56.0246,4200.0
2007-01-23 10:30:00,77.44,77.45,77.42,77.45,5000.0,56.0391,56.0463,56.0246,56.0463,5000.0
2007-01-23 10:35:00,77.44,77.48,77.44,77.48,1700.0,56.0391,56.068,56.0391,56.068,1700.0
2007-01-23 10:40:00,77.48,77.5,77.43,77.43,4800.0,56.068,56.0825,56.0318,56.0318,4800.0
2007-01-23 10:45:00,77.43,77.46,77.43,77.46,2200.0,56.0318,56.0536,56.0318,56.0536,2200.0
2007-01-23 10:50:00,77.46,77.48,77.46,77.47,800.0,56.0536,56.068,56.0536,56.0608,800.0
2007-01-23 10:55:00,77.47,77.47,77.45,77.47,3500.0,56.0608,56.0608,56.0463,56.0608,3500.0
2007-01-23 11:00:00,77.46,77.51,77.46,77.51,3300.0,56.0536,56.0897,56.0536,56.0897,3300.0
2007-01-23 11:05:00,77.52,77.54,77.52,77.54,900.0,56.097,56.1114,56.097,56.1114,900.0
2007-01-23 11:10:00,77.57,77.59,77.57,77.58,3200.0,56.1332,56.1476,56.1332,56.1404,3200.0
2007-01-23 11:15:00,77.65,77.66,77.65,77.65,11200.0,56.191,56.1983,56.191,56.191,11200.0
2007-01-23 11:20:00,77.67,77.68,77.67,77.68,900.0,56.2055,56.2128,56.2055,56.2128,900.0
2007-01-23 11:25:00,77.65,77.66,77.65,77.66,600.0,56.191,56.1983,56.191,56.1983,600.0
2007-01-23 11:30:00,77.66,77.66,77.66,77.66,100.0,56.1983,56.1983,56.1983,56.1983,100.0
2007-01-23 11:35:00,77.66,77.66,77.61,77.61,2500.0,56.1983,56.1983,56.1621,56.1621,2500.0
2007-01-23 11:40:00,77.61,77.62,77.61,77.62,1600.0,56.1621,56.1693,56.1621,56.1693,1600.0
2007-01-23 11:45:00,77.62,77.65,77.61,77.62,5000.0,56.1693,56.191,56.1621,56.1693,5000.0
2007-01-23 11:50:00,77.61,77.61,77.61,77.61,900.0,56.1621,56.1621,56.1621,56.1621,900.0
2007-01-23 11:55:00,77.63,77.67,77.63,77.67,2700.0,56.1766,56.2055,56.1766,56.2055,2700.0
2007-01-23 12:00:00,77.65,77.67,77.65,77.65,5500.0,56.191,56.2055,56.191,56.191,5500.0
2007-01-23 12:05:00,77.67,77.67,77.67,77.67,100.0,56.2055,56.2055,56.2055,56.2055,100.0
2007-01-23 12:10:00,77.65,77.66,77.65,77.66,200.0,56.191,56.1983,56.191,56.1983,200.0
2007-01-23 12:15:00,77.65,77.66,77.64,77.65,2000.0,56.191,56.1983,56.1838,56.191,2000.0
2007-01-23 12:20:00,77.66,77.66,77.65,77.65,1000.0,56.1983,56.1983,56.191,56.191,1000.0
2007-01-23 12:25:00,77.65,77.69,77.62,77.68,2700.0,56.191,56.22,56.1693,56.2128,2700.0
2007-01-23 12:30:00,77.68,77.71,77.68,77.69,1400.0,56.2128,56.2345,56.2128,56.22,1400.0
2007-01-23 12:35:00,77.68,77.68,77.68,77.68,700.0,56.2128,56.2128,56.2128,56.2128,700.0
2007-01-23 12:40:00,77.67,77.67,77.65,77.67,1500.0,56.2055,56.2055,56.191,56.2055,1500.0
2007-01-23 12:45:00,77.69,77.69,77.69,77.69,600.0,56.22,56.22,56.22,56.22,600.0
2007-01-23 12:50:00,77.78,77.81,77.77,77.8,800.0,56.2851,56.3068,56.2779,56.2996,800.0
2007-01-23 12:55:00,77.78,77.78,77.77,77.78,1200.0,56.2851,56.2851,56.2779,56.2851,1200.0
2007-01-23 13:00:00,77.8,77.81,77.8,77.8,1600.0,56.2996,56.3068,56.2996,56.2996,1600.0
2007-01-23 13:05:00,77.8,77.8,77.8,77.8,2100.0,56.2996,56.2996,56.2996,56.2996,2100.0
2007-01-23 13:10:00,77.8,77.84,77.8,77.84,1500.0,56.2996,56.3285,56.2996,56.3285,1500.0
2007-01-23 13:15:00,77.83,77.83,77.83,77.83,2000.0,56.3213,56.3213,56.3213,56.3213,2000.0
2007-01-23 13:20:00,77.81,77.81,77.81,77.81,600.0,56.3068,56.3068,56.3068,56.3068,600.0
2007-01-23 13:25:00,77.83,77.83,77.82,77.82,400.0,56.3213,56.3213,56.3141,56.3141,400.0
2007-01-23 13:30:00,77.83,77.83,77.79,77.81,8600.0,56.3213,56.3213,56.2924,56.3068,8600.0
2007-01-23 13:35:00,77.79,77.79,77.79,77.79,600.0,56.2924,56.2924,56.2924,56.2924,600.0
2007-01-23 13:40:00,77.78,77.78,77.76,77.76,900.0,56.2851,56.2851,56.2706,56.2706,900.0
2007-01-23 13:45:00,77.77,77.8,77.77,77.8,1900.0,56.2779,56.2996,56.2779,56.2996,1900.0
2007-01-23 13:50:00,77.8,77.8,77.78,77.78,200.0,56.2996,56.2996,56.2851,56.2851,200.0
2007-01-23 13:55:00,77.79,77.79,77.79,77.79,100.0,56.2924,56.2924,56.2924,56.2924,100.0
2007-01-23 14:00:00,77.8,77.8,77.78,77.78,2400.0,56.2996,56.2996,56.2851,56.2851,2400.0
2007-01-23 14:05:00,77.78,77.78,77.73,77.73,1600.0,56.2851,56.2851,56.2489,56.2489,1600.0
2007-01-23 14:10:00,77.74,77.76,77.72,77.72,1300.0,56.2562,56.2706,56.2417,56.2417,1300.0
2007-01-23 14:15:00,77.71,77.73,77.7,77.73,1700.0,56.2345,56.2489,56.2272,56.2489,1700.0
2007-01-23 14:20:00,77.73,77.73,77.7,77.7,2000.0,56.2489,56.2489,56.2272,56.2272,2000.0
2007-01-23 14:25:00,77.69,77.71,77.69,77.7,2500.0,56.22,56.2345,56.22,56.2272,2500.0
2007-01-23 14:30:00,77.7,77.7,77.61,77.61,1000.0,56.2272,56.2272,56.1621,56.1621,1000.0
2007-01-23 14:35:00,77.6,77.63,77.6,77.63,2200.0,56.1549,56.1766,56.1549,56.1766,2200.0
2007-01-23 14:40:00,77.63,77.63,77.55,77.55,1100.0,56.1766,56.1766,56.1187,56.1187,1100.0
2007-01-23 14:45:00,77.54,77.57,77.51,77.57,16600.0,56.1114,56.1332,56.0897,56.1332,16600.0
2007-01-23 14:50:00,77.57,77.58,77.57,77.58,1100.0,56.1332,56.1404,56.1332,56.1404,1100.0
2007-01-23 14:55:00,77.56,77.6,77.56,77.6,1500.0,56.1259,56.1549,56.1259,56.1549,1500.0
2007-01-23 15:00:00,77.66,77.69,77.64,77.64,1200.0,56.1983,56.22,56.1838,56.1838,1200.0
2007-01-23 15:05:00,77.65,77.67,77.63,77.63,2200.0,56.191,56.2055,56.1766,56.1766,2200.0
2007-01-23 15:10:00,77.62,77.67,77.62,77.66,2100.0,56.1693,56.2055,56.1693,56.1983,2100.0
2007-01-23 15:15:00,77.65,77.65,77.63,77.63,300.0,56.191,56.191,56.1766,56.1766,300.0
2007-01-23 15:20:00,77.66,77.66,77.63,77.64,900.0,56.1983,56.1983,56.1766,56.1838,900.0
2007-01-23 15:25:00,77.66,77.66,77.64,77.64,1700.0,56.1983,56.1983,56.1838,56.1838,1700.0
2007-01-23 15:30:00,77.64,77.65,77.64,77.64,800.0,56.1838,56.191,56.1838,56.1838,800.0
2007-01-23 15:35:00,77.62,77.62,77.62,77.62,500.0,56.1693,56.1693,56.1693,56.1693,500.0
2007-01-23 15:40:00,77.62,77.62,77.57,77.61,2300.0,56.1693,56.1693,56.1332,56.1621,2300.0
2007-01-23 15:45:00,77.61,77.64,77.61,77.63,1900.0,56.1621,56.1838,56.1621,56.1766,1900.0
2007-01-23 15:50:00,77.62,77.63,77.61,77.63,4400.0,56.1693,56.1766,56.1621,56.1766,4400.0
2007-01-23 15:55:00,77.64,77.66,77.63,77.64,11200.0,56.1838,56.1983,56.1766,56.1838,11200.0
2007-01-23 16:00:00,77.68,77.73,77.68,77.71,2900.0,56.2128,56.2489,56.2128,56.2345,2900.0
2007-01-23 16:05:00,77.71,77.71,77.71,77.71,600.0,56.2345,56.2345,56.2345,56.2345,600.0
2007-01-23 16:10:00,77.71,77.71,77.71,77.71,0.0,56.2345,56.2345,56.2345,56.2345,0.0
2007-01-24 09:30:00,77.64,77.85,77.64,77.85,18800.0,56.1838,56.3358,56.1838,56.3358,18800.0
2007-01-24 09:35:00,77.81,77.83,77.79,77.83,6800.0,56.3068,56.3213,56.2924,56.3213,6800.0
2007-01-24 09:40:00,77.81,77.85,77.81,77.85,2200.0,56.3068,56.3358,56.3068,56.3358,2200.0
2007-01-24 09:45:00,77.89,77.92,77.86,77.86,3800.0,56.3647,56.3864,56.343,56.343,3800.0
2007-01-24 09:50:00,77.86,77.86,77.81,77.82,2500.0,56.343,56.343,56.3068,56.3141,2500.0
2007-01-24 09:55:00,77.82,77.83,77.78,77.82,3900.0,56.3141,56.3213,56.2851,56.3141,3900.0
2007-01-24 10:00:00,77.83,77.86,77.83,77.83,3100.0,56.3213,56.343,56.3213,56.3213,3100.0
2007-01-24 10:05:00,77.83,77.83,77.8,77.81,5800.0,56.3213,56.3213,56.2996,56.3068,5800.0
2007-01-24 10:10:00,77.86,77.87,77.83,77.85,4700.0,56.343,56.3502,56.3213,56.3358,4700.0
2007-01-24 10:15:00,77.85,77.87,77.85,77.87,3500.0,56.3358,56.3502,56.3358,56.3502,3500.0
2007-01-24 10:20:00,77.86,77.87,77.83,77.85,3500.0,56.343,56.3502,56.3213,56.3358,3500.0
2007-01-24 10:25:00,77.85,77.86,77.83,77.84,1300.0,56.3358,56.343,56.3213,56.3285,1300.0
2007-01-24 10:30:00,77.84,77.89,77.84,77.88,2200.0,56.3285,56.3647,56.3285,56.3575,2200.0
2007-01-24 10:35:00,77.92,77.96,77.9,77.9,1700.0,56.3864,56.4154,56.372,56.372,1700.0
2007-01-24 10:40:00,77.88,77.9,77.88,77.89,1800.0,56.3575,56.372,56.3575,56.3647,1800.0
2007-01-24 10:45:00,77.93,77.93,77.92,77.92,3100.0,56.3937,56.3937,56.3864,56.3864,3100.0
2007-01-24 10:50:00,77.92,77.94,77.92,77.94,1000.0,56.3864,56.4009,56.3864,56.4009,1000.0
2007-01-24 10:55:00,77.95,78.01,77.95,78.01,1700.0,56.4081,56.4516,56.4081,56.4516,1700.0
2007-01-24 11:00:00,77.99,77.99,77.99,77.99,300.0,56.4371,56.4371,56.4371,56.4371,300.0
2007-01-24 11:05:00,78.08,78.08,78.08,78.08,700.0,56.5022,56.5022,56.5022,56.5022,700.0
2007-01-24 11:10:00,78.08,78.08,78.08,78.08,0.0,56.5022,56.5022,56.5022,56.5022,0.0
2007-01-24 11:15:00,78.06,78.06,78.06,78.06,1800.0,56.4877,56.4877,56.4877,56.4877,1800.0
2007-01-24 11:20:00,78.08,78.08,78.06,78.06,5100.0,56.5022,56.5022,56.4877,56.4877,5100.0
2007-01-24 11:25:00,78.05,78.06,78.03,78.03,3700.0,56.4805,56.4877,56.466,56.466,3700.0
2007-01-24 11:30:00,78.04,78.04,78.04,78.04,400.0,56.4733,56.4733,56.4733,56.4733,400.0
2007-01-24 11:35:00,78.03,78.03,78.02,78.02,33300.0,56.466,56.466,56.4588,56.4588,33300.0
2007-01-24 11:40:00,78.03,78.04,78.03,78.04,2600.0,56.466,56.4733,56.466,56.4733,2600.0
2007-01-24 11:45:00,78.04,78.05,78.03,78.05,600.0,56.4733,56.4805,56.466,56.4805,600.0
2007-01-24 11:50:00,78.05,78.05,78.03,78.03,800.0,56.4805,56.4805,56.466,56.466,800.0
2007-01-24 11:55:00,78.04,78.04,78.04,78.04,800.0,56.4733,56.4733,56.4733,56.4733,800.0
2007-01-24 12:00:00,78.02,78.02,78.02,78.02,100.0,56.4588,56.4588,56.4588,56.4588,100.0
2007-01-24 12:05:00,78.0,78.0,77.99,77.99,5400.0,56.4443,56.4443,56.4371,56.4371,5400.0
2007-01-24 12:10:00,78.02,78.02,78.02,78.02,200.0,56.4588,56.4588,56.4588,56.4588,200.0
2007-01-24 12:15:00,78.02,78.02,78.02,78.02,100.0,56.4588,56.4588,56.4588,56.4588,100.0
2007-01-24 12:20:00,78.01,78.01,78.0,78.01,4900.0,56.4516,56.4516,56.4443,56.4516,4900.0
2007-01-24 12:25:00,78.01,78.01,78.0,78.01,2100.0,56.4516,56.4516,56.4443,56.4516,2100.0
2007-01-24 12:30:00,78.02,78.03,78.01,78.02,1000.0,56.4588,56.466,56.4516,56.4588,1000.0
2007-01-24 12:35:00,78.04,78.06,78.04,78.06,1000.0,56.4733,56.4877,56.4733,56.4877,1000.0
2007-01-24 12:40:00,78.07,78.07,78.05,78.05,1100.0,56.495,56.495,56.4805,56.4805,1100.0
2007-01-24 12:45:00,78.03,78.04,78.02,78.02,12900.0,56.466,56.4733,56.4588,56.4588,12900.0
2007-01-24 12:50:00,78.02,78.02,78.02,78.02,0.0,56.4588,56.4588,56.4588,56.4588,0.0
2007-01-24 12:55:00,78.01,78.01,77.99,78.0,19300.0,56.4516,56.4516,56.4371,56.4443,19300.0
2007-01-24 13:00:00,78.01,78.01,77.95,77.98,44900.0,56.4516,56.4516,56.4081,56.4299,44900.0
2007-01-24 13:05:00,77.98,77.98,77.97,77.97,12600.0,56.4299,56.4299,56.4226,56.4226,12600.0
2007-01-24 13:10:00,77.97,77.98,77.97,77.98,17600.0,56.4226,56.4299,56.4226,56.4299,17600.0
2007-01-24 13:15:00,77.98,78.01,77.97,78.01,61300.0,56.4299,56.4516,56.4226,56.4516,61300.0
2007-01-24 13:20:00,78.02,78.02,78.01,78.02,14700.0,56.4588,56.4588,56.4516,56.4588,14700.0
2007-01-24 13:25:00,78.02,78.03,78.01,78.02,27200.0,56.4588,56.466,56.4516,56.4588,27200.0
2007-01-24 13:30:00,78.02,78.02,78.0,78.0,4000.0,56.4588,56.4588,56.4443,56.4443,4000.0
2007-01-24 13:35:00,78.01,78.05,78.0,78.05,32600.0,56.4516,56.4805,56.4443,56.4805,32600.0
2007-01-24 13:40:00,78.05,78.07,78.0,78.07,71500.0,56.4805,56.495,56.4443,56.495,71500.0
2007-01-24 13:45:00,78.07,78.07,78.05,78.05,16300.0,56.495,56.495,56.4805,56.4805,16300.0
2007-01-24 13:50:00,78.05,78.07,78.04,78.07,140300.0,56.4805,56.495,56.4733,56.495,140300.0
2007-01-24 13:55:00,78.08,78.17,78.08,78.16,2500.0,56.5022,56.5673,56.5022,56.5601,2500.0
2007-01-24 14:00:00,78.15,78.15,78.12,78.12,11400.0,56.5529,56.5529,56.5312,56.5312,11400.0
2007-01-24 14:05:00,78.12,78.13,78.1,78.1,80400.0,56.5312,56.5384,56.5167,56.5167,80400.0
2007-01-24 14:10:00,78.1,78.1,78.1,78.1,102900.0,56.5167,56.5167,56.5167,56.5167,102900.0
2007-01-24 14:15:00,78.1,78.11,78.1,78.1,94800.0,56.5167,56.5239,56.5167,56.5167,94800.0
2007-01-24 14:20:00,78.1,78.12,78.09,78.11,88300.0,56.5167,56.5312,56.5095,56.5239,88300.0
2007-01-24 14:25:00,78.12,78.13,78.11,78.13,85300.0,56.5312,56.5384,56.5239,56.5384,85300.0
2007-01-24 14:30:00,78.14,78.16,78.14,78.16,48700.0,56.5456,56.5601,56.5456,56.5601,48700.0
2007-01-24 14:35:00,78.16,78.24,78.16,78.23,139500.0,56.5601,56.618,56.5601,56.6108,139500.0
2007-01-24 14:40:00,78.23,78.24,78.22,78.23,185000.0,56.6108,56.618,56.6035,56.6108,185000.0
2007-01-24 14:45:00,78.23,78.23,78.22,78.22,1000.0,56.6108,56.6108,56.6035,56.6035,1000.0
2007-01-24 14:50:00,78.22,78.22,78.2,78.2,300.0,56.6035,56.6035,56.5891,56.5891,300.0
2007-01-24 14:55:00,78.21,78.21,78.21,78.21,600.0,56.5963,56.5963,56.5963,56.5963,600.0
2007-01-24 15:00:00,78.23,78.23,78.23,78.23,900.0,56.6108,56.6108,56.6108,56.6108,900.0
2007-01-24 15:05:00,78.23,78.25,78.23,78.25,1300.0,56.6108,56.6252,56.6108,56.6252,1300.0
2007-01-24 15:10:00,78.25,78.25,78.24,78.24,1600.0,56.6252,56.6252,56.618,56.618,1600.0
2007-01-24 15:15:00,78.23,78.23,78.2,78.22,3300.0,56.6108,56.6108,56.5891,56.6035,3300.0
2007-01-24 15:20:00,78.2,78.23,78.2,78.23,1100.0,56.5891,56.6108,56.5891,56.6108,1100.0
2007-01-24 15:25:00,78.23,78.25,78.22,78.25,2900.0,56.6108,56.6252,56.6035,56.6252,2900.0
2007-01-24 15:30:00,78.28,78.3,78.26,78.26,2700.0,56.6469,56.6614,56.6325,56.6325,2700.0
2007-01-24 15:35:00,78.27,78.27,78.26,78.26,21500.0,56.6397,56.6397,56.6325,56.6325,21500.0
2007-01-24 15:40:00,78.27,78.28,78.27,78.27,1600.0,56.6397,56.6469,56.6397,56.6397,1600.0
2007-01-24 15:45:00,78.28,78.3,78.28,78.3,10500.0,56.6469,56.6614,56.6469,56.6614,10500.0
2007-01-24 15:50:00,78.3,78.3,78.26,78.29,3400.0,56.6614,56.6614,56.6325,56.6542,3400.0
2007-01-24 15:55:00,78.28,78.34,78.28,78.33,13600.0,56.6469,56.6904,56.6469,56.6831,13600.0
2007-01-24 16:00:00,78.33,78.33,78.28,78.3,3600.0,56.6831,56.6831,56.6469,56.6614,3600.0
2007-01-24 16:05:00,78.31,78.31,78.31,78.31,4000.0,56.6687,56.6687,56.6687,56.6687,4000.0
2007-01-24 16:10:00,78.31,78.31,78.31,78.31,0.0,56.6687,56.6687,56.6687,56.6687,0.0
2007-01-25 09:30:00,78.28,78.35,78.28,78.32,6500.0,56.6469,56.6976,56.6469,56.6759,6500.0
2007-01-25 09:35:00,78.33,78.33,78.23,78.23,8800.0,56.6831,56.6831,56.6108,56.6108,8800.0
2007-01-25 09:40:00,78.23,78.27,78.21,78.21,15500.0,56.6108,56.6397,56.5963,56.5963,15500.0
2007-01-25 09:45:00,78.22,78.22,78.18,78.22,5800.0,56.6035,56.6035,56.5746,56.6035,5800.0
2007-01-25 09:50:00,78.23,78.24,78.22,78.22,2400.0,56.6108,56.618,56.6035,56.6035,2400.0
2007-01-25 09:55:00,78.22,78.23,78.21,78.23,2100.0,56.6035,56.6108,56.5963,56.6108,2100.0
2007-01-25 10:00:00,78.23,78.23,78.19,78.19,4700.0,56.6108,56.6108,56.5818,56.5818,4700.0
2007-01-25 10:05:00,78.2,78.2,78.2,78.2,500.0,56.5891,56.5891,56.5891,56.5891,500.0
2007-01-25 10:10:00,78.21,78.21,78.18,78.18,1100.0,56.5963,56.5963,56.5746,56.5746,1100.0
2007-01-25 10:15:00,78.17,78.17,78.12,78.12,3000.0,56.5673,56.5673,56.5312,56.5312,3000.0
2007-01-25 10:20:00,78.11,78.11,78.09,78.1,15200.0,56.5239,56.5239,56.5095,56.5167,15200.0
2007-01-25 10:25:00,78.11,78.11,78.09,78.09,2900.0,56.5239,56.5239,56.5095,56.5095,2900.0
2007-01-25 10:30:00,78.09,78.14,78.09,78.13,9200.0,56.5095,56.5456,56.5095,56.5384,9200.0
2007-01-25 10:35:00,78.13,78.13,78.06,78.06,2600.0,56.5384,56.5384,56.4877,56.4877,2600.0
2007-01-25 10:40:00,78.05,78.05,77.99,78.03,3300.0,56.4805,56.4805,56.4371,56.466,3300.0
2007-01-25 10:45:00,78.03,78.03,78.0,78.03,4800.0,56.466,56.466,56.4443,56.466,4800.0
2007-01-25 10:50:00,78.03,78.11,78.03,78.11,3700.0,56.466,56.5239,56.466,56.5239,3700.0
2007-01-25 10:55:00,78.1,78.11,78.08,78.11,1800.0,56.5167,56.5239,56.5022,56.5239,1800.0
2007-01-25 11:00:00,78.1,78.12,78.1,78.12,6600.0,56.5167,56.5312,56.5167,56.5312,6600.0
2007-01-25 11:05:00,78.12,78.12,78.12,78.12,4000.0,56.5312,56.5312,56.5312,56.5312,4000.0
2007-01-25 11:10:00,78.11,78.11,78.09,78.1,2500.0,56.5239,56.5239,56.5095,56.5167,2500.0
2007-01-25 11:15:00,78.11,78.12,78.1,78.1,700.0,56.5239,56.5312,56.5167,56.5167,700.0
2007-01-25 11:20:00,78.1,78.1,78.09,78.09,500.0,56.5167,56.5167,56.5095,56.5095,500.0
2007-01-25 11:25:00,78.1,78.1,78.08,78.08,2700.0,56.5167,56.5167,56.5022,56.5022,2700.0
2007-01-25 11:30:00,78.08,78.09,78.04,78.04,16800.0,56.5022,56.5095,56.4733,56.4733,16800.0
2007-01-25 11:35:00,78.04,78.04,78.0,78.0,7900.0,56.4733,56.4733,56.4443,56.4443,7900.0
2007-01-25 11:40:00,78.04,78.05,78.04,78.05,700.0,56.4733,56.4805,56.4733,56.4805,700.0
2007-01-25 11:45:00,78.05,78.08,78.02,78.03,45600.0,56.4805,56.5022,56.4588,56.466,45600.0
2007-01-25 11:50:00,78.02,78.03,78.02,78.02,900.0,56.4588,56.466,56.4588,56.4588,900.0
2007-01-25 11:55:00,78.02,78.02,77.97,77.97,4600.0,56.4588,56.4588,56.4226,56.4226,4600.0
2007-01-25 12:00:00,77.97,77.97,77.93,77.93,4200.0,56.4226,56.4226,56.3937,56.3937,4200.0
2007-01-25 12:05:00,77.93,77.93,77.87,77.89,1800.0,56.3937,56.3937,56.3502,56.3647,1800.0
2007-01-25 12:10:00,77.87,77.87,77.82,77.82,6800.0,56.3502,56.3502,56.3141,56.3141,6800.0
2007-01-25 12:15:00,77.83,77.85,77.82,77.84,1600.0,56.3213,56.3358,56.3141,56.3285,1600.0
2007-01-25 12:20:00,77.88,77.88,77.87,77.88,6500.0,56.3575,56.3575,56.3502,56.3575,6500.0
2007-01-25 12:25:00,77.87,77.88,77.85,77.85,3100.0,56.3502,56.3575,56.3358,56.3358,3100.0
2007-01-25 12:30:00,77.84,77.85,77.84,77.85,700.0,56.3285,56.3358,56.3285,56.3358,700.0
2007-01-25 12:35:00,77.87,77.89,77.87,77.89,1000.0,56.3502,56.3647,56.3502,56.3647,1000.0
2007-01-25 12:40:00,77.88,77.89,77.87,77.89,1500.0,56.3575,56.3647,56.3502,56.3647,1500.0
2007-01-25 12:45:00,77.89,77.89,77.89,77.89,0.0,56.3647,56.3647,56.3647,56.3647,0.0
2007-01-25 12:50:00,77.9,77.9,77.9,77.9,500.0,56.372,56.372,56.372,56.372,500.0
2007-01-25 12:55:00,77.89,77.89,77.83,77.83,2200.0,56.3647,56.3647,56.3213,56.3213,2200.0
2007-01-25 13:00:00,77.85,77.86,77.85,77.85,300.0,56.3358,56.343,56.3358,56.3358,300.0
2007-01-25 13:05:00,77.84,77.84,77.84,77.84,100.0,56.3285,56.3285,56.3285,56.3285,100.0
2007-01-25 13:10:00,77.87,77.87,77.86,77.86,600.0,56.3502,56.3502,56.343,56.343,600.0
2007-01-25 13:15:00,77.88,77.9,77.88,77.89,8100.0,56.3575,56.372,56.3575,56.3647,8100.0
2007-01-25 13:20:00,77.88,77.88,77.88,77.88,500.0,56.3575,56.3575,56.3575,56.3575,500.0
2007-01-25 13:25:00,77.88,77.88,77.88,77.88,4200.0,56.3575,56.3575,56.3575,56.3575,4200.0
2007-01-25 13:30:00,77.88,77.88,77.88,77.88,500.0,56.3575,56.3575,56.3575,56.3575,500.0
2007-01-25 13:35:00,77.86,77.87,77.82,77.82,11900.0,56.343,56.3502,56.3141,56.3141,11900.0
2007-01-25 13:40:00,77.73,77.74,77.71,77.73,2500.0,56.2489,56.2562,56.2345,56.2489,2500.0
2007-01-25 13:45:00,77.74,77.74,77.68,77.69,3000.0,56.2562,56.2562,56.2128,56.22,3000.0
2007-01-25 13:50:00,77.71,77.71,77.71,77.71,11800.0,56.2345,56.2345,56.2345,56.2345,11800.0
2007-01-25 13:55:00,77.71,77.71,77.61,77.61,3700.0,56.2345,56.2345,56.1621,56.1621,3700.0
2007-01-25 14:00:00,77.58,77.6,77.53,77.54,7300.0,56.1404,56.1549,56.1042,56.1114,7300.0
2007-01-25 14:05:00,77.52,77.57,77.52,77.56,16100.0,56.097,56.1332,56.097,56.1259,16100.0
2007-01-25 14:10:00,77.56,77.58,77.55,77.55,14000.0,56.1259,56.1404,56.1187,56.1187,14000.0
2007-01-25 14:15:00,77.58,77.59,77.54,77.58,800.0,56.1404,56.1476,56.1114,56.1404,800.0
2007-01-25 14:20:00,77.54,77.55,77.53,77.53,1000.0,56.1114,56.1187,56.1042,56.1042,1000.0
2007-01-25 14:25:00,77.52,77.52,77.46,77.47,5100.0,56.097,56.097,56.0536,56.0608,5100.0
2007-01-25 14:30:00,77.5,77.5,77.49,77.49,800.0,56.0825,56.0825,56.0753,56.0753,800.0
2007-01-25 14:35:00,77.5,77.54,77.5,77.54,2300.0,56.0825,56.1114,56.0825,56.1114,2300.0
2007-01-25 14:40:00,77.57,77.57,77.53,77.53,2100.0,56.1332,56.1332,56.1042,56.1042,2100.0
2007-01-25 14:45:00,77.52,77.53,77.5,77.5,1000.0,56.097,56.1042,56.0825,56.0825,1000.0
2007-01-25 14:50:00,77.52,77.53,77.51,77.53,2700.0,56.097,56.1042,56.0897,56.1042,2700.0
2007-01-25 14:55:00,77.52,77.55,77.52,77.55,9300.0,56.097,56.1187,56.097,56.1187,9300.0
2007-01-25 15:00:00,77.55,77.55,77.47,77.47,6400.0,56.1187,56.1187,56.0608,56.0608,6400.0
2007-01-25 15:05:00,77.47,77.48,77.41,77.41,9400.0,56.0608,56.068,56.0174,56.0174,9400.0
2007-01-25 15:10:00,77.39,77.46,77.39,77.44,13700.0,56.0029,56.0536,56.0029,56.0391,13700.0
2007-01-25 15:15:00,77.45,77.47,77.44,77.46,18700.0,56.0463,56.0608,56.0391,56.0536,18700.0
2007-01-25 15:20:00,77.44,77.45,77.43,77.44,1800.0,56.0391,56.0463,56.0318,56.0391,1800.0
2007-01-25 15:25:00,77.45,77.46,77.45,77.45,9500.0,56.0463,56.0536,56.0463,56.0463,9500.0
2007-01-25 15:30:00,77.45,77.46,77.41,77.44,7900.0,56.0463,56.0536,56.0174,56.0391,7900.0
2007-01-25 15:35:00,77.43,77.43,77.4,77.42,8300.0,56.0318,56.0318,56.0101,56.0246,8300.0
2007-01-25 15:40:00,77.44,77.45,77.41,77.43,12200.0,56.0391,56.0463,56.0174,56.0318,12200.0
2007-01-25 15:45:00,77.43,77.45,77.43,77.45,10500.0,56.0318,56.0463,56.0318,56.0463,10500.0
2007-01-25 15:50:00,77.45,77.52,77.45,77.5,21400.0,56.0463,56.097,56.0463,56.0825,21400.0
2007-01-25 15:55:00,77.52,77.52,77.5,77.5,4900.0,56.097,56.097,56.0825,56.0825,4900.0
2007-01-25 16:00:00,77.5,77.5,77.5,77.5,0.0,56.0825,56.0825,56.0825,56.0825,0.0
2007-01-25 16:05:00,77.48,77.48,77.48,77.48,100.0,56.068,56.068,56.068,56.068,100.0
2007-01-25 16:10:00,77.48,77.48,77.48,77.48,0.0,56.068,56.068,56.068,56.068,0.0
2007-01-26 09:30:00,77.58,77.67,77.58,77.61,11300.0,56.1404,56.2055,56.1404,56.1621,11300.0
2007-01-26 09:35:00,77.61,77.61,77.59,77.59,1500.0,56.1621,56.1621,56.1476,56.1476,1500.0
2007-01-26 09:40:00,77.53,77.53,77.47,77.47,17100.0,56.1042,56.1042,56.0608,56.0608,17100.0
2007-01-26 09:45:00,77.48,77.48,77.37,77.37,118500.0,56.068,56.068,55.9884,55.9884,118500.0
2007-01-26 09:50:00,77.38,77.42,77.38,77.4,11800.0,55.9957,56.0246,55.9957,56.0101,11800.0
2007-01-26 09:55:00,77.4,77.4,77.35,77.37,13800.0,56.0101,56.0101,55.974,55.9884,13800.0
2007-01-26 10:00:00,77.4,77.42,77.13,77.13,68800.0,56.0101,56.0246,55.8148,55.8148,68800.0
2007-01-26 10:05:00,77.14,77.18,77.12,77.16,8900.0,55.822,55.8509,55.8075,55.8365,8900.0
2007-01-26 10:10:00,77.16,77.25,77.15,77.25,22900.0,55.8365,55.9016,55.8292,55.9016,22900.0
2007-01-26 10:15:00,77.22,77.23,77.19,77.19,8700.0,55.8799,55.8871,55.8582,55.8582,8700.0
2007-01-26 10:20:00,77.19,77.21,77.16,77.21,1200.0,55.8582,55.8726,55.8365,55.8726,1200.0
2007-01-26 10:25:00,77.27,77.28,77.27,77.28,500.0,55.9161,55.9233,55.9161,55.9233,500.0
2007-01-26 10:30:00,77.32,77.32,77.31,77.32,800.0,55.9522,55.9522,55.945,55.9522,800.0
2007-01-26 10:35:00,77.31,77.31,77.31,77.31,900.0,55.945,55.945,55.945,55.945,900.0
2007-01-26 10:40:00,77.35,77.36,77.29,77.3,2400.0,55.974,55.9812,55.9305,55.9378,2400.0
2007-01-26 10:45:00,77.36,77.37,77.36,77.37,400.0,55.9812,55.9884,55.9812,55.9884,400.0
2007-01-26 10:50:00,77.35,77.35,77.32,77.32,800.0,55.974,55.974,55.9522,55.9522,800.0
2007-01-26 10:55:00,77.3,77.3,77.28,77.28,300.0,55.9378,55.9378,55.9233,55.9233,300.0
2007-01-26 11:00:00,77.3,77.37,77.23,77.27,4000.0,55.9378,55.9884,55.8871,55.9161,4000.0
2007-01-26 11:05:00,77.25,77.25,77.2,77.2,600.0,55.9016,55.9016,55.8654,55.8654,600.0
2007-01-26 11:10:00,77.22,77.25,77.18,77.22,5200.0,55.8799,55.9016,55.8509,55.8799,5200.0
2007-01-26 11:15:00,77.22,77.26,77.22,77.25,3200.0,55.8799,55.9088,55.8799,55.9016,3200.0
2007-01-26 11:20:00,77.27,77.29,77.27,77.27,5900.0,55.9161,55.9305,55.9161,55.9161,5900.0
2007-01-26 11:25:00,77.26,77.26,77.26,77.26,400.0,55.9088,55.9088,55.9088,55.9088,400.0
2007-01-26 11:30:00,77.21,77.24,77.18,77.2,4400.0,55.8726,55.8944,55.8509,55.8654,4400.0
2007-01-26 11:35:00,77.21,77.21,77.16,77.16,3500.0,55.8726,55.8726,55.8365,55.8365,3500.0
2007-01-26 11:40:00,77.16,77.16,77.13,77.13,400.0,55.8365,55.8365,55.8148,55.8148,400.0
2007-01-26 11:45:00,77.17,77.17,77.16,77.17,3700.0,55.8437,55.8437,55.8365,55.8437,3700.0
2007-01-26 11:50:00,77.16,77.16,77.16,77.16,500.0,55.8365,55.8365,55.8365,55.8365,500.0
2007-01-26 11:55:00,77.17,77.22,77.17,77.21,1500.0,55.8437,55.8799,55.8437,55.8726,1500.0
2007-01-26 12:00:00,77.26,77.26,77.26,77.26,400.0,55.9088,55.9088,55.9088,55.9088,400.0
2007-01-26 12:05:00,77.28,77.28,77.27,77.27,800.0,55.9233,55.9233,55.9161,55.9161,800.0
2007-01-26 12:10:00,77.28,77.31,77.28,77.31,600.0,55.9233,55.945,55.9233,55.945,600.0
2007-01-26 12:15:00,77.33,77.33,77.33,77.33,500.0,55.9595,55.9595,55.9595,55.9595,500.0
2007-01-26 12:20:00,77.33,77.33,77.33,77.33,0.0,55.9595,55.9595,55.9595,55.9595,0.0
2007-01-26 12:25:00,77.35,77.35,77.34,77.35,1900.0,55.974,55.974,55.9667,55.974,1900.0
2007-01-26 12:30:00,77.35,77.35,77.35,77.35,400.0,55.974,55.974,55.974,55.974,400.0
2007-01-26 12:35:00,77.35,77.35,77.3,77.3,2600.0,55.974,55.974,55.9378,55.9378,2600.0
2007-01-26 12:40:00,77.3,77.3,77.28,77.28,400.0,55.9378,55.9378,55.9233,55.9233,400.0
2007-01-26 12:45:00,77.32,77.32,77.31,77.31,200.0,55.9522,55.9522,55.945,55.945,200.0
2007-01-26 12:50:00,77.3,77.3,77.25,77.25,500.0,55.9378,55.9378,55.9016,55.9016,500.0
2007-01-26 12:55:00,77.25,77.25,77.25,77.25,200.0,55.9016,55.9016,55.9016,55.9016,200.0
2007-01-26 13:00:00,77.28,77.28,77.28,77.28,800.0,55.9233,55.9233,55.9233,55.9233,800.0
2007-01-26 13:05:00,77.28,77.28,77.17,77.17,1100.0,55.9233,55.9233,55.8437,55.8437,1100.0
2007-01-26 13:10:00,77.19,77.19,77.11,77.12,1100.0,55.8582,55.8582,55.8003,55.8075,1100.0
2007-01-26 13:15:00,77.12,77.12,77.12,77.12,0.0,55.8075,55.8075,55.8075,55.8075,0.0
2007-01-26 13:20:00,77.19,77.19,77.16,77.16,600.0,55.8582,55.8582,55.8365,55.8365,600.0
2007-01-26 13:25:00,77.18,77.18,77.15,77.16,500.0,55.8509,55.8509,55.8292,55.8365,500.0
2007-01-26 13:30:00,77.16,77.23,77.16,77.21,1000.0,55.8365,55.8871,55.8365,55.8726,1000.0
2007-01-26 13:35:00,77.23,77.23,77.23,77.23,300.0,55.8871,55.8871,55.8871,55.8871,300.0
2007-01-26 13:40:00,77.23,77.25,77.23,77.25,200.0,55.8871,55.9016,55.8871,55.9016,200.0
2007-01-26 13:45:00,77.22,77.22,77.22,77.22,200.0,55.8799,55.8799,55.8799,55.8799,200.0
2007-01-26 13:50:00,77.23,77.23,77.22,77.23,400.0,55.8871,55.8871,55.8799,55.8871,400.0
2007-01-26 13:55:00,77.23,77.27,77.22,77.27,2500.0,55.8871,55.9161,55.8799,55.9161,2500.0
2007-01-26 14:00:00,77.23,77.23,77.21,77.21,2100.0,55.8871,55.8871,55.8726,55.8726,2100.0
2007-01-26 14:05:00,77.2,77.2,77.15,77.17,900.0,55.8654,55.8654,55.8292,55.8437,900.0
2007-01-26 14:10:00,77.2,77.24,77.2,77.24,600.0,55.8654,55.8944,55.8654,55.8944,600.0
2007-01-26 14:15:00,77.36,77.36,77.33,77.34,1100.0,55.9812,55.9812,55.9595,55.9667,1100.0
2007-01-26 14:20:00,77.34,77.36,77.34,77.36,3100.0,55.9667,55.9812,55.9667,55.9812,3100.0
2007-01-26 14:25:00,77.36,77.36,77.33,77.33,1200.0,55.9812,55.9812,55.9595,55.9595,1200.0
2007-01-26 14:30:00,77.31,77.31,77.27,77.27,5400.0,55.945,55.945,55.9161,55.9161,5400.0
2007-01-26 14:35:00,77.28,77.3,77.26,77.26,3000.0,55.9233,55.9378,55.9088,55.9088,3000.0
2007-01-26 14:40:00,77.25,77.26,77.24,77.26,1300.0,55.9016,55.9088,55.8944,55.9088,1300.0
2007-01-26 14:45:00,77.32,77.33,77.32,77.32,2800.0,55.9522,55.9595,55.9522,55.9522,2800.0
2007-01-26 14:50:00,77.32,77.32,77.3,77.3,3200.0,55.9522,55.9522,55.9378,55.9378,3200.0
2007-01-26 14:55:00,77.33,77.33,77.28,77.33,900.0,55.9595,55.9595,55.9233,55.9595,900.0
2007-01-26 15:00:00,77.33,77.41,77.33,77.41,1300.0,55.9595,56.0174,55.9595,56.0174,1300.0
2007-01-26 15:05:00,77.39,77.43,77.39,77.43,3200.0,56.0029,56.0318,56.0029,56.0318,3200.0
2007-01-26 15:10:00,77.48,77.49,77.47,77.48,4100.0,56.068,56.0753,56.0608,56.068,4100.0
2007-01-26 15:15:00,77.52,77.53,77.5,77.51,25500.0,56.097,56.1042,56.0825,56.0897,25500.0
2007-01-26 15:20:00,77.47,77.47,77.45,77.46,500.0,56.0608,56.0608,56.0463,56.0536,500.0
2007-01-26 15:25:00,77.49,77.5,77.49,77.49,2100.0,56.0753,56.0825,56.0753,56.0753,2100.0
2007-01-26 15:30:00,77.46,77.47,77.45,77.45,1900.0,56.0536,56.0608,56.0463,56.0463,1900.0
2007-01-26 15:35:00,77.49,77.51,77.48,77.51,1200.0,56.0753,56.0897,56.068,56.0897,1200.0
2007-01-26 15:40:00,77.48,77.48,77.45,77.47,4800.0,56.068,56.068,56.0463,56.0608,4800.0
2007-01-26 15:45:00,77.47,77.49,77.46,77.47,15700.0,56.0608,56.0753,56.0536,56.0608,15700.0
2007-01-26 15:50:00,77.47,77.47,77.4,77.4,29400.0,56.0608,56.0608,56.0101,56.0101,29400.0
2007-01-26 15:55:00,77.4,77.43,77.38,77.43,1500.0,56.0101,56.0318,55.9957,56.0318,1500.0
2007-01-26 16:00:00,77.43,77.43,77.43,77.43,0.0,56.0318,56.0318,56.0318,56.0318,0.0
2007-01-26 16:05:00,77.43,77.43,77.43,77.43,0.0,56.0318,56.0318,56.0318,56.0318,0.0
2007-01-26 16:10:00,77.43,77.43,77.43,77.43,0.0,56.0318,56.0318,56.0318,56.0318,0.0
2007-01-29 09:30:00,77.44,77.5,77.44,77.5,4200.0,56.0391,56.0825,56.0391,56.0825,4200.0
2007-01-29 09:35:00,77.42,77.42,77.4,77.4,700.0,56.0246,56.0246,56.0101,56.0101,700.0
2007-01-29 09:40:00,77.48,77.54,77.48,77.54,900.0,56.068,56.1114,56.068,56.1114,900.0
2007-01-29 09:45:00,77.52,77.52,77.49,77.49,500.0,56.097,56.097,56.0753,56.0753,500.0
2007-01-29 09:50:00,77.56,77.56,77.56,77.56,400.0,56.1259,56.1259,56.1259,56.1259,400.0
2007-01-29 09:55:00,77.52,77.52,77.52,77.52,400.0,56.097,56.097,56.097,56.097,400.0
2007-01-29 10:00:00,77.51,77.56,77.51,77.55,900.0,56.0897,56.1259,56.0897,56.1187,900.0
2007-01-29 10:05:00,77.57,77.62,77.54,77.61,2800.0,56.1332,56.1693,56.1114,56.1621,2800.0
2007-01-29 10:10:00,77.6,77.6,77.58,77.59,1700.0,56.1549,56.1549,56.1404,56.1476,1700.0
2007-01-29 10:15:00,77.54,77.55,77.52,77.55,700.0,56.1114,56.1187,56.097,56.1187,700.0
2007-01-29 10:20:00,77.51,77.51,77.47,77.48,1100.0,56.0897,56.0897,56.0608,56.068,1100.0
2007-01-29 10:25:00,77.49,77.49,77.47,77.47,1000.0,56.0753,56.0753,56.0608,56.0608,1000.0
2007-01-29 10:30:00,77.46,77.46,77.42,77.42,1300.0,56.0536,56.0536,56.0246,56.0246,1300.0
2007-01-29 10:35:00,77.41,77.46,77.41,77.46,3400.0,56.0174,56.0536,56.0174,56.0536,3400.0
2007-01-29 10:40:00,77.47,77.52,77.47,77.51,7200.0,56.0608,56.097,56.0608,56.0897,7200.0
2007-01-29 10:45:00,77.48,77.51,77.48,77.49,700.0,56.068,56.0897,56.068,56.0753,700.0
2007-01-29 10:50:00,77.48,77.49,77.48,77.48,2300.0,56.068,56.0753,56.068,56.068,2300.0
2007-01-29 10:55:00,77.48,77.48,77.48,77.48,200.0,56.068,56.068,56.068,56.068,200.0
2007-01-29 11:00:00,77.48,77.49,77.44,77.44,2300.0,56.068,56.0753,56.0391,56.0391,2300.0
2007-01-29 11:05:00,77.49,77.53,77.49,77.53,2500.0,56.0753,56.1042,56.0753,56.1042,2500.0
2007-01-29 11:10:00,77.57,77.57,77.57,77.57,1000.0,56.1332,56.1332,56.1332,56.1332,1000.0
2007-01-29 11:15:00,77.56,77.57,77.53,77.54,11100.0,56.1259,56.1332,56.1042,56.1114,11100.0
2007-01-29 11:20:00,77.55,77.56,77.54,77.54,8400.0,56.1187,56.1259,56.1114,56.1114,8400.0
2007-01-29 11:25:00,77.52,77.53,77.5,77.53,2200.0,56.097,56.1042,56.0825,56.1042,2200.0
2007-01-29 11:30:00,77.52,77.52,77.47,77.47,31300.0,56.097,56.097,56.0608,56.0608,31300.0
2007-01-29 11:35:00,77.47,77.49,77.47,77.49,6500.0,56.0608,56.0753,56.0608,56.0753,6500.0
2007-01-29 11:40:00,77.48,77.48,77.43,77.47,2400.0,56.068,56.068,56.0318,56.0608,2400.0
2007-01-29 11:45:00,77.46,77.47,77.45,77.47,2300.0,56.0536,56.0608,56.0463,56.0608,2300.0
2007-01-29 11:50:00,77.47,77.47,77.44,77.45,1800.0,56.0608,56.0608,56.0391,56.0463,1800.0
2007-01-29 11:55:00,77.46,77.46,77.46,77.46,100.0,56.0536,56.0536,56.0536,56.0536,100.0
2007-01-29 12:00:00,77.51,77.51,77.48,77.49,2100.0,56.0897,56.0897,56.068,56.0753,2100.0
2007-01-29 12:05:00,77.53,77.53,77.53,77.53,300.0,56.1042,56.1042,56.1042,56.1042,300.0
2007-01-29 12:10:00,77.52,77.57,77.52,77.56,9000.0,56.097,56.1332,56.097,56.1259,9000.0
2007-01-29 12:15:00,77.55,77.62,77.54,77.62,800.0,56.1187,56.1693,56.1114,56.1693,800.0
2007-01-29 12:20:00,77.6,77.6,77.6,77.6,800.0,56.1549,56.1549,56.1549,56.1549,800.0
2007-01-29 12:25:00,77.59,77.59,77.56,77.56,700.0,56.1476,56.1476,56.1259,56.1259,700.0
2007-01-29 12:30:00,77.56,77.57,77.55,77.57,2500.0,56.1259,56.1332,56.1187,56.1332,2500.0
2007-01-29 12:35:00,77.57,77.58,77.57,77.58,300.0,56.1332,56.1404,56.1332,56.1404,300.0
2007-01-29 12:40:00,77.58,77.6,77.58,77.59,1900.0,56.1404,56.1549,56.1404,56.1476,1900.0
2007-01-29 12:45:00,77.61,77.62,77.61,77.62,500.0,56.1621,56.1693,56.1621,56.1693,500.0
2007-01-29 12:50:00,77.64,77.66,77.62,77.63,1100.0,56.1838,56.1983,56.1693,56.1766,1100.0
2007-01-29 12:55:00,77.63,77.65,77.63,77.65,400.0,56.1766,56.191,56.1766,56.191,400.0
2007-01-29 13:00:00,77.67,77.69,77.67,77.67,700.0,56.2055,56.22,56.2055,56.2055,700.0
2007-01-29 13:05:00,77.66,77.66,77.65,77.65,1400.0,56.1983,56.1983,56.191,56.191,1400.0
2007-01-29 13:10:00,77.64,77.65,77.62,77.65,900.0,56.1838,56.191,56.1693,56.191,900.0
2007-01-29 13:15:00,77.64,77.64,77.63,77.63,700.0,56.1838,56.1838,56.1766,56.1766,700.0
2007-01-29 13:20:00,77.62,77.62,77.61,77.61,1200.0,56.1693,56.1693,56.1621,56.1621,1200.0
2007-01-29 13:25:00,77.59,77.61,77.59,77.61,600.0,56.1476,56.1621,56.1476,56.1621,600.0
2007-01-29 13:30:00,77.61,77.61,77.61,77.61,0.0,56.1621,56.1621,56.1621,56.1621,0.0
2007-01-29 13:35:00,77.61,77.61,77.6,77.6,800.0,56.1621,56.1621,56.1549,56.1549,800.0
2007-01-29 13:40:00,77.59,77.59,77.56,77.57,1100.0,56.1476,56.1476,56.1259,56.1332,1100.0
2007-01-29 13:45:00,77.57,77.57,77.49,77.49,7600.0,56.1332,56.1332,56.0753,56.0753,7600.0
2007-01-29 13:50:00,77.5,77.52,77.45,77.45,7100.0,56.0825,56.097,56.0463,56.0463,7100.0
2007-01-29 13:55:00,77.39,77.4,77.39,77.39,3600.0,56.0029,56.0101,56.0029,56.0029,3600.0
2007-01-29 14:00:00,77.38,77.38,77.3,77.3,9000.0,55.9957,55.9957,55.9378,55.9378,9000.0
2007-01-29 14:05:00,77.31,77.35,77.31,77.35,7300.0,55.945,55.974,55.945,55.974,7300.0
2007-01-29 14:10:00,77.32,77.32,77.25,77.25,2000.0,55.9522,55.9522,55.9016,55.9016,2000.0
2007-01-29 14:15:00,77.26,77.31,77.26,77.31,2300.0,55.9088,55.945,55.9088,55.945,2300.0
2007-01-29 14:20:00,77.31,77.31,77.31,77.31,500.0,55.945,55.945,55.945,55.945,500.0
2007-01-29 14:25:00,77.33,77.34,77.31,77.31,1200.0,55.9595,55.9667,55.945,55.945,1200.0
2007-01-29 14:30:00,77.35,77.35,77.33,77.33,2200.0,55.974,55.974,55.9595,55.9595,2200.0
2007-01-29 14:35:00,77.33,77.33,77.3,77.3,1300.0,55.9595,55.9595,55.9378,55.9378,1300.0
2007-01-29 14:40:00,77.37,77.37,77.33,77.37,7100.0,55.9884,55.9884,55.9595,55.9884,7100.0
2007-01-29 14:45:00,77.35,77.37,77.35,77.37,2500.0,55.974,55.9884,55.974,55.9884,2500.0
2007-01-29 14:50:00,77.35,77.35,77.31,77.31,1300.0,55.974,55.974,55.945,55.945,1300.0
2007-01-29 14:55:00,77.32,77.34,77.3,77.3,3900.0,55.9522,55.9667,55.9378,55.9378,3900.0
2007-01-29 15:00:00,77.3,77.38,77.3,77.37,3300.0,55.9378,55.9957,55.9378,55.9884,3300.0
2007-01-29 15:05:00,77.35,77.35,77.29,77.29,3700.0,55.974,55.974,55.9305,55.9305,3700.0
2007-01-29 15:10:00,77.31,77.35,77.3,77.35,4600.0,55.945,55.974,55.9378,55.974,4600.0
2007-01-29 15:15:00,77.34,77.36,77.32,77.36,6600.0,55.9667,55.9812,55.9522,55.9812,6600.0
2007-01-29 15:20:00,77.36,77.36,77.35,77.36,1400.0,55.9812,55.9812,55.974,55.9812,1400.0
2007-01-29 15:25:00,77.37,77.4,77.35,77.39,6500.0,55.9884,56.0101,55.974,56.0029,6500.0
2007-01-29 15:30:00,77.39,77.39,77.39,77.39,200.0,56.0029,56.0029,56.0029,56.0029,200.0
2007-01-29 15:35:00,77.39,77.39,77.39,77.39,200.0,56.0029,56.0029,56.0029,56.0029,200.0
2007-01-29 15:40:00,77.38,77.4,77.35,77.4,3100.0,55.9957,56.0101,55.974,56.0101,3100.0
2007-01-29 15:45:00,77.36,77.41,77.36,77.4,3900.0,55.9812,56.0174,55.9812,56.0101,3900.0
2007-01-29 15:50:00,77.4,77.41,77.39,77.39,3300.0,56.0101,56.0174,56.0029,56.0029,3300.0
2007-01-29 15:55:00,77.39,77.4,77.39,77.4,9600.0,56.0029,56.0101,56.0029,56.0101,9600.0
2007-01-29 16:00:00,77.39,77.4,77.37,77.37,2000.0,56.0029,56.0101,55.9884,55.9884,2000.0
2007-01-29 16:05:00,77.37,77.37,77.37,77.37,0.0,55.9884,55.9884,55.9884,55.9884,0.0
2007-01-29 16:10:00,77.37,77.37,77.37,77.37,0.0,55.9884,55.9884,55.9884,55.9884,0.0
2007-01-30 09:30:00,77.58,77.58,77.51,77.51,900.0,56.1404,56.1404,56.0897,56.0897,900.0
2007-01-30 09:35:00,77.56,77.56,77.49,77.49,1300.0,56.1259,56.1259,56.0753,56.0753,1300.0
2007-01-30 09:40:00,77.53,77.53,77.53,77.53,400.0,56.1042,56.1042,56.1042,56.1042,400.0
2007-01-30 09:45:00,77.55,77.55,77.51,77.53,5500.0,56.1187,56.1187,56.0897,56.1042,5500.0
2007-01-30 09:50:00,77.56,77.56,77.51,77.54,6200.0,56.1259,56.1259,56.0897,56.1114,6200.0
2007-01-30 09:55:00,77.47,77.47,77.41,77.41,1800.0,56.0608,56.0608,56.0174,56.0174,1800.0
2007-01-30 10:00:00,77.46,77.54,77.43,77.54,3500.0,56.0536,56.1114,56.0318,56.1114,3500.0
2007-01-30 10:05:00,77.52,77.52,77.51,77.52,1600.0,56.097,56.097,56.0897,56.097,1600.0
2007-01-30 10:10:00,77.51,77.51,77.46,77.49,2900.0,56.0897,56.0897,56.0536,56.0753,2900.0
2007-01-30 10:15:00,77.5,77.54,77.5,77.54,6200.0,56.0825,56.1114,56.0825,56.1114,6200.0
2007-01-30 10:20:00,77.56,77.56,77.53,77.53,2200.0,56.1259,56.1259,56.1042,56.1042,2200.0
2007-01-30 10:25:00,77.53,77.53,77.53,77.53,200.0,56.1042,56.1042,56.1042,56.1042,200.0
2007-01-30 10:30:00,77.61,77.62,77.6,77.61,900.0,56.1621,56.1693,56.1549,56.1621,900.0
2007-01-30 10:35:00,77.6,77.6,77.59,77.59,1600.0,56.1549,56.1549,56.1476,56.1476,1600.0
2007-01-30 10:40:00,77.58,77.58,77.55,77.55,800.0,56.1404,56.1404,56.1187,56.1187,800.0
2007-01-30 10:45:00,77.56,77.56,77.54,77.54,2200.0,56.1259,56.1259,56.1114,56.1114,2200.0
2007-01-30 10:50:00,77.53,77.53,77.46,77.5,14200.0,56.1042,56.1042,56.0536,56.0825,14200.0
2007-01-30 10:55:00,77.49,77.55,77.49,77.55,2100.0,56.0753,56.1187,56.0753,56.1187,2100.0
2007-01-30 11:00:00,77.55,77.55,77.51,77.51,11400.0,56.1187,56.1187,56.0897,56.0897,11400.0
2007-01-30 11:05:00,77.56,77.58,77.56,77.57,16100.0,56.1259,56.1404,56.1259,56.1332,16100.0
2007-01-30 11:10:00,77.58,77.61,77.58,77.61,2200.0,56.1404,56.1621,56.1404,56.1621,2200.0
2007-01-30 11:15:00,77.66,77.71,77.64,77.71,7300.0,56.1983,56.2345,56.1838,56.2345,7300.0
2007-01-30 11:20:00,77.71,77.76,77.71,77.75,1000.0,56.2345,56.2706,56.2345,56.2634,1000.0
2007-01-30 11:25:00,77.74,77.74,77.65,77.72,3500.0,56.2562,56.2562,56.191,56.2417,3500.0
2007-01-30 11:30:00,77.7,77.7,77.69,77.69,200.0,56.2272,56.2272,56.22,56.22,200.0
2007-01-30 11:35:00,77.69,77.69,77.68,77.68,400.0,56.22,56.22,56.2128,56.2128,400.0
2007-01-30 11:40:00,77.7,77.71,77.7,77.7,2200.0,56.2272,56.2345,56.2272,56.2272,2200.0
2007-01-30 11:45:00,77.74,77.74,77.74,77.74,500.0,56.2562,56.2562,56.2562,56.2562,500.0
2007-01-30 11:50:00,77.71,77.71,77.69,77.69,4300.0,56.2345,56.2345,56.22,56.22,4300.0
2007-01-30 11:55:00,77.67,77.67,77.67,77.67,200.0,56.2055,56.2055,56.2055,56.2055,200.0
2007-01-30 12:00:00,77.67,77.67,77.65,77.67,1300.0,56.2055,56.2055,56.191,56.2055,1300.0
2007-01-30 12:05:00,77.68,77.68,77.66,77.66,3500.0,56.2128,56.2128,56.1983,56.1983,3500.0
2007-01-30 12:10:00,77.69,77.69,77.67,77.67,300.0,56.22,56.22,56.2055,56.2055,300.0
2007-01-30 12:15:00,77.67,77.67,77.62,77.62,1300.0,56.2055,56.2055,56.1693,56.1693,1300.0
2007-01-30 12:20:00,77.61,77.61,77.61,77.61,3500.0,56.1621,56.1621,56.1621,56.1621,3500.0
2007-01-30 12:25:00,77.63,77.63,77.63,77.63,200.0,56.1766,56.1766,56.1766,56.1766,200.0
2007-01-30 12:30:00,77.63,77.63,77.61,77.62,1100.0,56.1766,56.1766,56.1621,56.1693,1100.0
2007-01-30 12:35:00,77.65,77.66,77.65,77.66,3000.0,56.191,56.1983,56.191,56.1983,3000.0
2007-01-30 12:40:00,77.67,77.67,77.67,77.67,400.0,56.2055,56.2055,56.2055,56.2055,400.0
2007-01-30 12:45:00,77.66,77.66,77.62,77.63,3300.0,56.1983,56.1983,56.1693,56.1766,3300.0
2007-01-30 12:50:00,77.63,77.63,77.63,77.63,600.0,56.1766,56.1766,56.1766,56.1766,600.0
2007-01-30 12:55:00,77.64,77.64,77.64,77.64,1900.0,56.1838,56.1838,56.1838,56.1838,1900.0
2007-01-30 13:00:00,77.67,77.67,77.65,77.65,600.0,56.2055,56.2055,56.191,56.191,600.0
2007-01-30 13:05:00,77.63,77.63,77.6,77.6,900.0,56.1766,56.1766,56.1549,56.1549,900.0
2007-01-30 13:10:00,77.56,77.6,77.56,77.6,400.0,56.1259,56.1549,56.1259,56.1549,400.0
2007-01-30 13:15:00,77.61,77.61,77.61,77.61,400.0,56.1621,56.1621,56.1621,56.1621,400.0
2007-01-30 13:20:00,77.61,77.61,77.61,77.61,0.0,56.1621,56.1621,56.1621,56.1621,0.0
2007-01-30 13:25:00,77.67,77.67,77.66,77.66,3300.0,56.2055,56.2055,56.1983,56.1983,3300.0
2007-01-30 13:30:00,77.66,77.66,77.65,77.65,600.0,56.1983,56.1983,56.191,56.191,600.0
2007-01-30 13:35:00,77.64,77.64,77.59,77.6,15500.0,56.1838,56.1838,56.1476,56.1549,15500.0
2007-01-30 13:40:00,77.62,77.65,77.62,77.63,5500.0,56.1693,56.191,56.1693,56.1766,5500.0
2007-01-30 13:45:00,77.66,77.7,77.66,77.7,10200.0,56.1983,56.2272,56.1983,56.2272,10200.0
2007-01-30 13:50:00,77.71,77.71,77.69,77.69,2100.0,56.2345,56.2345,56.22,56.22,2100.0
2007-01-30 13:55:00,77.69,77.7,77.68,77.69,1100.0,56.22,56.2272,56.2128,56.22,1100.0
2007-01-30 14:00:00,77.7,77.7,77.68,77.68,5900.0,56.2272,56.2272,56.2128,56.2128,5900.0
2007-01-30 14:05:00,77.67,77.68,77.64,77.64,1900.0,56.2055,56.2128,56.1838,56.1838,1900.0
2007-01-30 14:10:00,77.66,77.68,77.66,77.67,900.0,56.1983,56.2128,56.1983,56.2055,900.0
2007-01-30 14:15:00,77.66,77.67,77.66,77.67,1600.0,56.1983,56.2055,56.1983,56.2055,1600.0
2007-01-30 14:20:00,77.68,77.68,77.68,77.68,400.0,56.2128,56.2128,56.2128,56.2128,400.0
2007-01-30 14:25:00,77.67,77.68,77.67,77.68,1600.0,56.2055,56.2128,56.2055,56.2128,1600.0
2007-01-30 14:30:00,77.68,77.68,77.66,77.66,900.0,56.2128,56.2128,56.1983,56.1983,900.0
2007-01-30 14:35:00,77.66,77.67,77.66,77.66,1200.0,56.1983,56.2055,56.1983,56.1983,1200.0
2007-01-30 14:40:00,77.68,77.69,77.68,77.69,600.0,56.2128,56.22,56.2128,56.22,600.0
2007-01-30 14:45:00,77.69,77.69,77.69,77.69,0.0,56.22,56.22,56.22,56.22,0.0
2007-01-30 14:50:00,77.67,77.69,77.67,77.69,4600.0,56.2055,56.22,56.2055,56.22,4600.0
2007-01-30 14:55:00,77.69,77.71,77.69,77.71,2900.0,56.22,56.2345,56.22,56.2345,2900.0
2007-01-30 15:00:00,77.71,77.72,77.71,77.72,2000.0,56.2345,56.2417,56.2345,56.2417,2000.0
2007-01-30 15:05:00,77.71,77.75,77.7,77.75,1700.0,56.2345,56.2634,56.2272,56.2634,1700.0
2007-01-30 15:10:00,77.74,77.77,77.74,77.76,1800.0,56.2562,56.2779,56.2562,56.2706,1800.0
2007-01-30 15:15:00,77.75,77.75,77.72,77.72,3900.0,56.2634,56.2634,56.2417,56.2417,3900.0
2007-01-30 15:20:00,77.73,77.75,77.73,77.75,5400.0,56.2489,56.2634,56.2489,56.2634,5400.0
2007-01-30 15:25:00,77.75,77.75,77.71,77.71,9500.0,56.2634,56.2634,56.2345,56.2345,9500.0
2007-01-30 15:30:00,77.69,77.72,77.69,77.72,1500.0,56.22,56.2417,56.22,56.2417,1500.0
2007-01-30 15:35:00,77.72,77.75,77.72,77.75,4500.0,56.2417,56.2634,56.2417,56.2634,4500.0
2007-01-30 15:40:00,77.75,77.75,77.71,77.73,12000.0,56.2634,56.2634,56.2345,56.2489,12000.0
2007-01-30 15:45:00,77.73,77.74,77.71,77.71,1200.0,56.2489,56.2562,56.2345,56.2345,1200.0
2007-01-30 15:50:00,77.73,77.76,77.73,77.76,7000.0,56.2489,56.2706,56.2489,56.2706,7000.0
2007-01-30 15:55:00,77.75,77.76,77.75,77.76,8500.0,56.2634,56.2706,56.2634,56.2706,8500.0
2007-01-30 16:00:00,77.78,77.78,77.78,77.78,200.0,56.2851,56.2851,56.2851,56.2851,200.0
2007-01-30 16:05:00,77.78,77.78,77.78,77.78,0.0,56.2851,56.2851,56.2851,56.2851,0.0
2007-01-30 16:10:00,77.78,77.78,77.78,77.78,0.0,56.2851,56.2851,56.2851,56.2851,0.0
2007-01-31 09:30:00,77.73,77.73,77.7,77.72,1600.0,56.2489,56.2489,56.2272,56.2417,1600.0
2007-01-31 09:35:00,77.66,77.67,77.64,77.67,8500.0,56.1983,56.2055,56.1838,56.2055,8500.0
2007-01-31 09:40:00,77.56,77.66,77.56,77.65,8100.0,56.1259,56.1983,56.1259,56.191,8100.0
2007-01-31 09:45:00,77.64,77.7,77.64,77.65,6000.0,56.1838,56.2272,56.1838,56.191,6000.0
2007-01-31 09:50:00,77.65,77.65,77.58,77.58,2900.0,56.191,56.191,56.1404,56.1404,2900.0
2007-01-31 09:55:00,77.61,77.62,77.61,77.61,1100.0,56.1621,56.1693,56.1621,56.1621,1100.0
2007-01-31 10:00:00,77.61,77.61,77.61,77.61,0.0,56.1621,56.1621,56.1621,56.1621,0.0
2007-01-31 10:05:00,77.61,77.61,77.6,77.6,1100.0,56.1621,56.1621,56.1549,56.1549,1100.0
2007-01-31 10:10:00,77.64,77.64,77.64,77.64,300.0,56.1838,56.1838,56.1838,56.1838,300.0
2007-01-31 10:15:00,77.7,77.7,77.69,77.69,800.0,56.2272,56.2272,56.22,56.22,800.0
2007-01-31 10:20:00,77.7,77.71,77.69,77.71,3000.0,56.2272,56.2345,56.22,56.2345,3000.0
2007-01-31 10:25:00,77.74,77.74,77.74,77.74,300.0,56.2562,56.2562,56.2562,56.2562,300.0
2007-01-31 10:30:00,77.76,77.86,77.76,77.86,2700.0,56.2706,56.343,56.2706,56.343,2700.0
2007-01-31 10:35:00,77.87,77.9,77.87,77.9,1400.0,56.3502,56.372,56.3502,56.372,1400.0
2007-01-31 10:40:00,77.9,77.9,77.84,77.84,3100.0,56.372,56.372,56.3285,56.3285,3100.0
2007-01-31 10:45:00,77.84,77.84,77.83,77.83,400.0,56.3285,56.3285,56.3213,56.3213,400.0
2007-01-31 10:50:00,77.82,77.82,77.82,77.82,900.0,56.3141,56.3141,56.3141,56.3141,900.0
2007-01-31 10:55:00,77.85,77.85,77.85,77.85,600.0,56.3358,56.3358,56.3358,56.3358,600.0
2007-01-31 11:00:00,77.86,77.86,77.79,77.8,1100.0,56.343,56.343,56.2924,56.2996,1100.0
2007-01-31 11:05:00,77.79,77.8,77.79,77.8,500.0,56.2924,56.2996,56.2924,56.2996,500.0
2007-01-31 11:10:00,77.79,77.79,77.79,77.79,100.0,56.2924,56.2924,56.2924,56.2924,100.0
2007-01-31 11:15:00,77.8,77.8,77.8,77.8,200.0,56.2996,56.2996,56.2996,56.2996,200.0
2007-01-31 11:20:00,77.8,77.8,77.8,77.8,1300.0,56.2996,56.2996,56.2996,56.2996,1300.0
2007-01-31 11:25:00,77.81,77.81,77.81,77.81,600.0,56.3068,56.3068,56.3068,56.3068,600.0
2007-01-31 11:30:00,77.81,77.81,77.81,77.81,200.0,56.3068,56.3068,56.3068,56.3068,200.0
2007-01-31 11:35:00,77.83,77.84,77.83,77.83,300.0,56.3213,56.3285,56.3213,56.3213,300.0
2007-01-31 11:40:00,77.84,77.84,77.82,77.82,2100.0,56.3285,56.3285,56.3141,56.3141,2100.0
2007-01-31 11:45:00,77.83,77.85,77.83,77.85,1700.0,56.3213,56.3358,56.3213,56.3358,1700.0
2007-01-31 11:50:00,77.86,77.87,77.86,77.87,400.0,56.343,56.3502,56.343,56.3502,400.0
2007-01-31 11:55:00,77.87,77.87,77.86,77.86,1400.0,56.3502,56.3502,56.343,56.343,1400.0
2007-01-31 12:00:00,77.86,77.86,77.86,77.86,600.0,56.343,56.343,56.343,56.343,600.0
2007-01-31 12:05:00,77.86,77.86,77.81,77.81,2300.0,56.343,56.343,56.3068,56.3068,2300.0
2007-01-31 12:10:00,77.8,77.8,77.8,77.8,700.0,56.2996,56.2996,56.2996,56.2996,700.0
2007-01-31 12:15:00,77.8,77.8,77.8,77.8,5000.0,56.2996,56.2996,56.2996,56.2996,5000.0
2007-01-31 12:20:00,77.79,77.8,77.79,77.8,1000.0,56.2924,56.2996,56.2924,56.2996,1000.0
2007-01-31 12:25:00,77.8,77.8,77.79,77.79,500.0,56.2996,56.2996,56.2924,56.2924,500.0
2007-01-31 12:30:00,77.79,77.79,77.79,77.79,0.0,56.2924,56.2924,56.2924,56.2924,0.0
2007-01-31 12:35:00,77.79,77.79,77.76,77.76,1100.0,56.2924,56.2924,56.2706,56.2706,1100.0
2007-01-31 12:40:00,77.76,77.76,77.76,77.76,600.0,56.2706,56.2706,56.2706,56.2706,600.0
2007-01-31 12:45:00,77.78,77.78,77.77,77.77,1600.0,56.2851,56.2851,56.2779,56.2779,1600.0
2007-01-31 12:50:00,77.76,77.77,77.76,77.76,1100.0,56.2706,56.2779,56.2706,56.2706,1100.0
2007-01-31 12:55:00,77.77,77.82,77.77,77.82,3900.0,56.2779,56.3141,56.2779,56.3141,3900.0
2007-01-31 13:00:00,77.82,77.82,77.82,77.82,500.0,56.3141,56.3141,56.3141,56.3141,500.0
2007-01-31 13:05:00,77.81,77.81,77.81,77.81,100.0,56.3068,56.3068,56.3068,56.3068,100.0
2007-01-31 13:10:00,77.83,77.83,77.83,77.83,100.0,56.3213,56.3213,56.3213,56.3213,100.0
2007-01-31 13:15:00,77.83,77.84,77.83,77.83,11000.0,56.3213,56.3285,56.3213,56.3213,11000.0
2007-01-31 13:20:00,77.83,77.83,77.82,77.82,1400.0,56.3213,56.3213,56.3141,56.3141,1400.0
2007-01-31 13:25:00,77.83,77.83,77.82,77.82,1200.0,56.3213,56.3213,56.3141,56.3141,1200.0
2007-01-31 13:30:00,77.82,77.83,77.82,77.82,1100.0,56.3141,56.3213,56.3141,56.3141,1100.0
2007-01-31 13:35:00,77.85,77.86,77.85,77.86,6700.0,56.3358,56.343,56.3358,56.343,6700.0
2007-01-31 13:40:00,77.85,77.86,77.83,77.83,3100.0,56.3358,56.343,56.3213,56.3213,3100.0
2007-01-31 13:45:00,77.82,77.82,77.82,77.82,200.0,56.3141,56.3141,56.3141,56.3141,200.0
2007-01-31 13:50:00,77.83,77.84,77.83,77.84,300.0,56.3213,56.3285,56.3213,56.3285,300.0
2007-01-31 13:55:00,77.85,77.85,77.85,77.85,2800.0,56.3358,56.3358,56.3358,56.3358,2800.0
2007-01-31 14:00:00,77.85,77.85,77.84,77.84,200.0,56.3358,56.3358,56.3285,56.3285,200.0
2007-01-31 14:05:00,77.86,77.88,77.86,77.86,2200.0,56.343,56.3575,56.343,56.343,2200.0
2007-01-31 14:10:00,77.85,77.85,77.79,77.85,7000.0,56.3358,56.3358,56.2924,56.3358,7000.0
2007-01-31 14:15:00,77.88,78.11,77.87,78.11,13700.0,56.3575,56.5239,56.3502,56.5239,13700.0
2007-01-31 14:20:00,78.16,78.16,78.08,78.12,4700.0,56.5601,56.5601,56.5022,56.5312,4700.0
2007-01-31 14:25:00,78.08,78.09,78.05,78.05,1600.0,56.5022,56.5095,56.4805,56.4805,1600.0
2007-01-31 14:30:00,78.11,78.22,78.11,78.22,1400.0,56.5239,56.6035,56.5239,56.6035,1400.0
2007-01-31 14:35:00,78.23,78.37,78.23,78.28,6500.0,56.6108,56.7121,56.6108,56.6469,6500.0
2007-01-31 14:40:00,78.28,78.31,78.27,78.31,14000.0,56.6469,56.6687,56.6397,56.6687,14000.0
2007-01-31 14:45:00,78.32,78.37,78.32,78.35,1900.0,56.6759,56.7121,56.6759,56.6976,1900.0
2007-01-31 14:50:00,78.36,78.36,78.33,78.33,2600.0,56.7048,56.7048,56.6831,56.6831,2600.0
2007-01-31 14:55:00,78.32,78.36,78.32,78.34,2100.0,56.6759,56.7048,56.6759,56.6904,2100.0
2007-01-31 15:00:00,78.37,78.39,78.33,78.39,4000.0,56.7121,56.7265,56.6831,56.7265,4000.0
2007-01-31 15:05:00,78.44,78.47,78.42,78.47,4600.0,56.7627,56.7844,56.7483,56.7844,4600.0
2007-01-31 15:10:00,78.46,78.46,78.43,78.43,25200.0,56.7772,56.7772,56.7555,56.7555,25200.0
2007-01-31 15:15:00,78.42,78.43,78.41,78.43,1800.0,56.7483,56.7555,56.741,56.7555,1800.0
2007-01-31 15:20:00,78.43,78.43,78.43,78.43,9100.0,56.7555,56.7555,56.7555,56.7555,9100.0
2007-01-31 15:25:00,78.46,78.46,78.45,78.45,9900.0,56.7772,56.7772,56.77,56.77,9900.0
2007-01-31 15:30:00,78.45,78.52,78.45,78.48,10800.0,56.77,56.8206,56.77,56.7917,10800.0
2007-01-31 15:35:00,78.48,78.48,78.45,78.45,2600.0,56.7917,56.7917,56.77,56.77,2600.0
2007-01-31 15:40:00,78.46,78.46,78.39,78.39,26800.0,56.7772,56.7772,56.7265,56.7265,26800.0
2007-01-31 15:45:00,78.4,78.41,78.37,78.39,1400.0,56.7338,56.741,56.7121,56.7265,1400.0
2007-01-31 15:50:00,78.38,78.4,78.38,78.4,3800.0,56.7193,56.7338,56.7193,56.7338,3800.0
2007-01-31 15:55:00,78.4,78.4,78.27,78.36,26900.0,56.7338,56.7338,56.6397,56.7048,26900.0
2007-01-31 16:00:00,78.33,78.33,78.33,78.33,200.0,56.6831,56.6831,56.6831,56.6831,200.0
2007-01-31 16:05:00,78.28,78.28,78.28,78.28,100.0,56.6469,56.6469,56.6469,56.6469,100.0
2007-01-31 16:10:00,78.28,78.28,78.28,78.28,0.0,56.6469,56.6469,56.6469,56.6469,0.0
2007-02-01 09:30:00,78.53,78.58,78.5,78.58,1500.0,56.8279,56.864,56.8061,56.864,1500.0
2007-02-01 09:35:00,78.62,78.63,78.62,78.63,500.0,56.893,56.9002,56.893,56.9002,500.0
2007-02-01 09:40:00,78.69,78.69,78.57,78.57,5000.0,56.9436,56.9436,56.8568,56.8568,5000.0
2007-02-01 09:45:00,78.57,78.64,78.57,78.64,2600.0,56.8568,56.9075,56.8568,56.9075,2600.0
2007-02-01 09:50:00,78.64,78.65,78.62,78.65,8100.0,56.9075,56.9147,56.893,56.9147,8100.0
2007-02-01 09:55:00,78.66,78.68,78.66,78.68,2700.0,56.9219,56.9364,56.9219,56.9364,2700.0
2007-02-01 10:00:00,78.65,78.65,78.59,78.63,11300.0,56.9147,56.9147,56.8713,56.9002,11300.0
2007-02-01 10:05:00,78.65,78.65,78.62,78.62,2000.0,56.9147,56.9147,56.893,56.893,2000.0
2007-02-01 10:10:00,78.61,78.61,78.49,78.49,1400.0,56.8857,56.8857,56.7989,56.7989,1400.0
2007-02-01 10:15:00,78.49,78.49,78.49,78.49,0.0,56.7989,56.7989,56.7989,56.7989,0.0
2007-02-01 10:20:00,78.55,78.6,78.54,78.57,700.0,56.8423,56.8785,56.8351,56.8568,700.0
2007-02-01 10:25:00,78.56,78.56,78.56,78.56,2300.0,56.8496,56.8496,56.8496,56.8496,2300.0
2007-02-01 10:30:00,78.57,78.57,78.57,78.57,300.0,56.8568,56.8568,56.8568,56.8568,300.0
2007-02-01 10:35:00,78.6,78.6,78.58,78.58,1600.0,56.8785,56.8785,56.864,56.864,1600.0
2007-02-01 10:40:00,78.65,78.68,78.65,78.68,900.0,56.9147,56.9364,56.9147,56.9364,900.0
2007-02-01 10:45:00,78.68,78.68,78.64,78.64,500.0,56.9364,56.9364,56.9075,56.9075,500.0
2007-02-01 10:50:00,78.61,78.62,78.61,78.62,2400.0,56.8857,56.893,56.8857,56.893,2400.0
2007-02-01 10:55:00,78.61,78.61,78.6,78.6,600.0,56.8857,56.8857,56.8785,56.8785,600.0
2007-02-01 11:00:00,78.58,78.58,78.49,78.5,6100.0,56.864,56.864,56.7989,56.8061,6100.0
2007-02-01 11:05:00,78.47,78.48,78.45,78.45,300.0,56.7844,56.7917,56.77,56.77,300.0
2007-02-01 11:10:00,78.48,78.49,78.48,78.49,300.0,56.7917,56.7989,56.7917,56.7989,300.0
2007-02-01 11:15:00,78.49,78.49,78.49,78.49,0.0,56.7989,56.7989,56.7989,56.7989,0.0
2007-02-01 11:20:00,78.45,78.45,78.44,78.44,1000.0,56.77,56.77,56.7627,56.7627,1000.0
2007-02-01 11:25:00,78.45,78.47,78.45,78.47,1400.0,56.77,56.7844,56.77,56.7844,1400.0
2007-02-01 11:30:00,78.52,78.56,78.52,78.55,2000.0,56.8206,56.8496,56.8206,56.8423,2000.0
2007-02-01 11:35:00,78.55,78.55,78.55,78.55,1200.0,56.8423,56.8423,56.8423,56.8423,1200.0
2007-02-01 11:40:00,78.53,78.53,78.51,78.52,2000.0,56.8279,56.8279,56.8134,56.8206,2000.0
2007-02-01 11:45:00,78.54,78.54,78.54,78.54,500.0,56.8351,56.8351,56.8351,56.8351,500.0
2007-02-01 11:50:00,78.54,78.56,78.54,78.56,900.0,56.8351,56.8496,56.8351,56.8496,900.0
2007-02-01 11:55:00,78.55,78.6,78.55,78.58,4600.0,56.8423,56.8785,56.8423,56.864,4600.0
2007-02-01 12:00:00,78.58,78.63,78.58,78.59,3100.0,56.864,56.9002,56.864,56.8713,3100.0
2007-02-01 12:05:00,78.58,78.58,78.56,78.57,1400.0,56.864,56.864,56.8496,56.8568,1400.0
2007-02-01 12:10:00,78.57,78.59,78.57,78.59,1400.0,56.8568,56.8713,56.8568,56.8713,1400.0
2007-02-01 12:15:00,78.59,78.59,78.59,78.59,0.0,56.8713,56.8713,56.8713,56.8713,0.0
2007-02-01 12:20:00,78.59,78.59,78.58,78.58,500.0,56.8713,56.8713,56.864,56.864,500.0
2007-02-01 12:25:00,78.56,78.56,78.56,78.56,300.0,56.8496,56.8496,56.8496,56.8496,300.0
2007-02-01 12:30:00,78.56,78.56,78.56,78.56,0.0,56.8496,56.8496,56.8496,56.8496,0.0
2007-02-01 12:35:00,78.56,78.56,78.56,78.56,0.0,56.8496,56.8496,56.8496,56.8496,0.0
2007-02-01 12:40:00,78.55,78.58,78.55,78.58,600.0,56.8423,56.864,56.8423,56.864,600.0
2007-02-01 12:45:00,78.59,78.6,78.58,78.6,6500.0,56.8713,56.8785,56.864,56.8785,6500.0
2007-02-01 12:50:00,78.59,78.6,78.59,78.6,1000.0,56.8713,56.8785,56.8713,56.8785,1000.0
2007-02-01 12:55:00,78.6,78.6,78.6,78.6,0.0,56.8785,56.8785,56.8785,56.8785,0.0
2007-02-01 13:00:00,78.57,78.57,78.55,78.56,2300.0,56.8568,56.8568,56.8423,56.8496,2300.0
2007-02-01 13:05:00,78.56,78.56,78.56,78.56,0.0,56.8496,56.8496,56.8496,56.8496,0.0
2007-02-01 13:10:00,78.57,78.57,78.56,78.56,2700.0,56.8568,56.8568,56.8496,56.8496,2700.0
2007-02-01 13:15:00,78.56,78.56,78.55,78.56,1500.0,56.8496,56.8496,56.8423,56.8496,1500.0
2007-02-01 13:20:00,78.56,78.56,78.56,78.56,9200.0,56.8496,56.8496,56.8496,56.8496,9200.0
2007-02-01 13:25:00,78.57,78.57,78.57,78.57,100.0,56.8568,56.8568,56.8568,56.8568,100.0
2007-02-01 13:30:00,78.6,78.6,78.6,78.6,700.0,56.8785,56.8785,56.8785,56.8785,700.0
2007-02-01 13:35:00,78.59,78.59,78.58,78.58,1100.0,56.8713,56.8713,56.864,56.864,1100.0
2007-02-01 13:40:00,78.59,78.65,78.59,78.65,33500.0,56.8713,56.9147,56.8713,56.9147,33500.0
2007-02-01 13:45:00,78.67,78.67,78.67,78.67,200.0,56.9292,56.9292,56.9292,56.9292,200.0
2007-02-01 13:50:00,78.67,78.67,78.64,78.65,25200.0,56.9292,56.9292,56.9075,56.9147,25200.0
2007-02-01 13:55:00,78.64,78.64,78.64,78.64,200.0,56.9075,56.9075,56.9075,56.9075,200.0
2007-02-01 14:00:00,78.64,78.64,78.61,78.61,1100.0,56.9075,56.9075,56.8857,56.8857,1100.0
2007-02-01 14:05:00,78.64,78.64,78.63,78.64,59000.0,56.9075,56.9075,56.9002,56.9075,59000.0
2007-02-01 14:10:00,78.66,78.66,78.62,78.63,1900.0,56.9219,56.9219,56.893,56.9002,1900.0
2007-02-01 14:15:00,78.63,78.63,78.63,78.63,200.0,56.9002,56.9002,56.9002,56.9002,200.0
2007-02-01 14:20:00,78.63,78.63,78.63,78.63,0.0,56.9002,56.9002,56.9002,56.9002,0.0
2007-02-01 14:25:00,78.63,78.63,78.63,78.63,0.0,56.9002,56.9002,56.9002,56.9002,0.0
2007-02-01 14:30:00,78.66,78.69,78.66,78.67,600.0,56.9219,56.9436,56.9219,56.9292,600.0
2007-02-01 14:35:00,78.68,78.69,78.67,78.67,1800.0,56.9364,56.9436,56.9292,56.9292,1800.0
2007-02-01 14:40:00,78.67,78.68,78.65,78.67,2400.0,56.9292,56.9364,56.9147,56.9292,2400.0
2007-02-01 14:45:00,78.66,78.67,78.65,78.66,11600.0,56.9219,56.9292,56.9147,56.9219,11600.0
2007-02-01 14:50:00,78.7,78.7,78.68,78.68,300.0,56.9509,56.9509,56.9364,56.9364,300.0
2007-02-01 14:55:00,78.7,78.72,78.7,78.7,5100.0,56.9509,56.9653,56.9509,56.9509,5100.0
2007-02-01 15:00:00,78.73,78.81,78.73,78.81,500.0,56.9726,57.0305,56.9726,57.0305,500.0
2007-02-01 15:05:00,78.81,78.81,78.81,78.81,0.0,57.0305,57.0305,57.0305,57.0305,0.0
2007-02-01 15:10:00,78.78,78.82,78.78,78.81,18900.0,57.0088,57.0377,57.0088,57.0305,18900.0
2007-02-01 15:15:00,78.82,78.82,78.75,78.77,3300.0,57.0377,57.0377,56.9871,57.0015,3300.0
2007-02-01 15:20:00,78.74,78.74,78.74,78.74,900.0,56.9798,56.9798,56.9798,56.9798,900.0
2007-02-01 15:25:00,78.74,78.75,78.74,78.74,2300.0,56.9798,56.9871,56.9798,56.9798,2300.0
2007-02-01 15:30:00,78.77,78.77,78.77,78.77,400.0,57.0015,57.0015,57.0015,57.0015,400.0
2007-02-01 15:35:00,78.75,78.76,78.75,78.76,2800.0,56.9871,56.9943,56.9871,56.9943,2800.0
2007-02-01 15:40:00,78.78,78.81,78.78,78.81,5500.0,57.0088,57.0305,57.0088,57.0305,5500.0
2007-02-01 15:45:00,78.8,78.81,78.8,78.8,1300.0,57.0232,57.0305,57.0232,57.0232,1300.0
2007-02-01 15:50:00,78.79,78.79,78.78,78.79,3200.0,57.016,57.016,57.0088,57.016,3200.0
2007-02-01 15:55:00,78.77,78.79,78.77,78.79,5900.0,57.0015,57.016,57.0015,57.016,5900.0
2007-02-01 16:00:00,78.79,78.79,78.79,78.79,0.0,57.016,57.016,57.016,57.016,0.0
2007-02-01 16:05:00,78.79,78.79,78.79,78.79,0.0,57.016,57.016,57.016,57.016,0.0
2007-02-01 16:10:00,78.79,78.79,78.79,78.79,300.0,57.016,57.016,57.016,57.016,300.0
2007-02-02 09:30:00,78.89,78.92,78.85,78.89,13800.0,57.0884,57.1101,57.0594,57.0884,13800.0
2007-02-02 09:35:00,78.86,78.87,78.8,78.82,9400.0,57.0667,57.0739,57.0232,57.0377,9400.0
2007-02-02 09:40:00,78.83,78.85,78.83,78.85,300.0,57.0449,57.0594,57.0449,57.0594,300.0
2007-02-02 09:45:00,78.91,78.91,78.91,78.91,1500.0,57.1028,57.1028,57.1028,57.1028,1500.0
2007-02-02 09:50:00,78.85,78.85,78.85,78.85,200.0,57.0594,57.0594,57.0594,57.0594,200.0
2007-02-02 09:55:00,78.9,78.9,78.7,78.7,11200.0,57.0956,57.0956,56.9509,56.9509,11200.0
2007-02-02 10:00:00,78.73,78.76,78.73,78.76,700.0,56.9726,56.9943,56.9726,56.9943,700.0
2007-02-02 10:05:00,78.81,78.87,78.81,78.87,2200.0,57.0305,57.0739,57.0305,57.0739,2200.0
2007-02-02 10:10:00,78.91,78.94,78.91,78.94,2600.0,57.1028,57.1246,57.1028,57.1246,2600.0
2007-02-02 10:15:00,78.91,78.94,78.91,78.92,8200.0,57.1028,57.1246,57.1028,57.1101,8200.0
2007-02-02 10:20:00,78.91,78.93,78.91,78.93,1100.0,57.1028,57.1173,57.1028,57.1173,1100.0
2007-02-02 10:25:00,78.93,78.93,78.93,78.93,0.0,57.1173,57.1173,57.1173,57.1173,0.0
2007-02-02 10:30:00,78.91,78.91,78.91,78.91,1600.0,57.1028,57.1028,57.1028,57.1028,1600.0
2007-02-02 10:35:00,78.94,78.95,78.92,78.95,3900.0,57.1246,57.1318,57.1101,57.1318,3900.0
2007-02-02 10:40:00,78.93,78.93,78.93,78.93,1900.0,57.1173,57.1173,57.1173,57.1173,1900.0
2007-02-02 10:45:00,78.93,78.93,78.93,78.93,100.0,57.1173,57.1173,57.1173,57.1173,100.0
2007-02-02 10:50:00,78.93,78.93,78.93,78.93,0.0,57.1173,57.1173,57.1173,57.1173,0.0
2007-02-02 10:55:00,78.95,78.96,78.95,78.96,1000.0,57.1318,57.139,57.1318,57.139,1000.0
2007-02-02 11:00:00,78.86,78.9,78.86,78.86,900.0,57.0667,57.0956,57.0667,57.0667,900.0
2007-02-02 11:05:00,78.86,78.86,78.86,78.86,0.0,57.0667,57.0667,57.0667,57.0667,0.0
2007-02-02 11:10:00,78.87,78.88,78.87,78.88,800.0,57.0739,57.0811,57.0739,57.0811,800.0
2007-02-02 11:15:00,78.89,78.91,78.88,78.88,700.0,57.0884,57.1028,57.0811,57.0811,700.0
2007-02-02 11:20:00,78.88,78.88,78.88,78.88,0.0,57.0811,57.0811,57.0811,57.0811,0.0
2007-02-02 11:25:00,78.81,78.81,78.81,78.81,300.0,57.0305,57.0305,57.0305,57.0305,300.0
2007-02-02 11:30:00,78.8,78.8,78.79,78.79,700.0,57.0232,57.0232,57.016,57.016,700.0
2007-02-02 11:35:00,78.78,78.8,78.76,78.76,1100.0,57.0088,57.0232,56.9943,56.9943,1100.0
2007-02-02 11:40:00,78.73,78.78,78.73,78.78,600.0,56.9726,57.0088,56.9726,57.0088,600.0
2007-02-02 11:45:00,78.79,78.79,78.79,78.79,100.0,57.016,57.016,57.016,57.016,100.0
2007-02-02 11:50:00,78.83,78.87,78.83,78.84,400.0,57.0449,57.0739,57.0449,57.0522,400.0
2007-02-02 11:55:00,78.84,78.85,78.83,78.85,1900.0,57.0522,57.0594,57.0449,57.0594,1900.0
2007-02-02 12:00:00,78.87,78.87,78.84,78.84,400.0,57.0739,57.0739,57.0522,57.0522,400.0
2007-02-02 12:05:00,78.86,78.86,78.86,78.86,100.0,57.0667,57.0667,57.0667,57.0667,100.0
2007-02-02 12:10:00,78.85,78.92,78.85,78.92,1200.0,57.0594,57.1101,57.0594,57.1101,1200.0
2007-02-02 12:15:00,78.93,78.95,78.9,78.9,3300.0,57.1173,57.1318,57.0956,57.0956,3300.0
2007-02-02 12:20:00,78.93,78.93,78.93,78.93,100.0,57.1173,57.1173,57.1173,57.1173,100.0
2007-02-02 12:25:00,78.91,78.92,78.88,78.88,1300.0,57.1028,57.1101,57.0811,57.0811,1300.0
2007-02-02 12:30:00,78.88,78.88,78.88,78.88,100.0,57.0811,57.0811,57.0811,57.0811,100.0
2007-02-02 12:35:00,78.9,78.91,78.89,78.89,300.0,57.0956,57.1028,57.0884,57.0884,300.0
2007-02-02 12:40:00,78.89,78.89,78.89,78.89,500.0,57.0884,57.0884,57.0884,57.0884,500.0
2007-02-02 12:45:00,78.88,78.88,78.88,78.88,100.0,57.0811,57.0811,57.0811,57.0811,100.0
2007-02-02 12:50:00,78.9,78.9,78.9,78.9,100.0,57.0956,57.0956,57.0956,57.0956,100.0
2007-02-02 12:55:00,78.9,78.9,78.9,78.9,0.0,57.0956,57.0956,57.0956,57.0956,0.0
2007-02-02 13:00:00,78.93,78.93,78.93,78.93,5800.0,57.1173,57.1173,57.1173,57.1173,5800.0
2007-02-02 13:05:00,78.97,78.97,78.97,78.97,300.0,57.1463,57.1463,57.1463,57.1463,300.0
2007-02-02 13:10:00,78.95,78.95,78.95,78.95,200.0,57.1318,57.1318,57.1318,57.1318,200.0
2007-02-02 13:15:00,78.97,78.99,78.95,78.95,13200.0,57.1463,57.1607,57.1318,57.1318,13200.0
2007-02-02 13:20:00,78.97,78.97,78.95,78.95,7500.0,57.1463,57.1463,57.1318,57.1318,7500.0
2007-02-02 13:25:00,78.91,78.91,78.91,78.91,100.0,57.1028,57.1028,57.1028,57.1028,100.0
2007-02-02 13:30:00,78.93,78.94,78.92,78.92,14000.0,57.1173,57.1246,57.1101,57.1101,14000.0
2007-02-02 13:35:00,78.92,78.92,78.92,78.92,100.0,57.1101,57.1101,57.1101,57.1101,100.0
2007-02-02 13:40:00,78.94,78.96,78.94,78.96,8800.0,57.1246,57.139,57.1246,57.139,8800.0
2007-02-02 13:45:00,78.96,78.99,78.95,78.95,12500.0,57.139,57.1607,57.1318,57.1318,12500.0
2007-02-02 13:50:00,78.95,78.96,78.93,78.94,8500.0,57.1318,57.139,57.1173,57.1246,8500.0
2007-02-02 13:55:00,78.92,78.92,78.91,78.92,2000.0,57.1101,57.1101,57.1028,57.1101,2000.0
2007-02-02 14:00:00,78.94,78.95,78.92,78.95,1900.0,57.1246,57.1318,57.1101,57.1318,1900.0
2007-02-02 14:05:00,78.97,78.97,78.95,78.95,2800.0,57.1463,57.1463,57.1318,57.1318,2800.0
2007-02-02 14:10:00,78.92,78.94,78.9,78.9,1400.0,57.1101,57.1246,57.0956,57.0956,1400.0
2007-02-02 14:15:00,78.91,78.91,78.89,78.89,600.0,57.1028,57.1028,57.0884,57.0884,600.0
2007-02-02 14:20:00,78.88,78.89,78.86,78.86,1800.0,57.0811,57.0884,57.0667,57.0667,1800.0
2007-02-02 14:25:00,78.83,78.84,78.83,78.84,2000.0,57.0449,57.0522,57.0449,57.0522,2000.0
2007-02-02 14:30:00,78.85,78.88,78.85,78.88,1600.0,57.0594,57.0811,57.0594,57.0811,1600.0
2007-02-02 14:35:00,78.87,78.9,78.87,78.87,800.0,57.0739,57.0956,57.0739,57.0739,800.0
2007-02-02 14:40:00,78.92,78.92,78.88,78.89,3400.0,57.1101,57.1101,57.0811,57.0884,3400.0
2007-02-02 14:45:00,78.89,78.89,78.89,78.89,0.0,57.0884,57.0884,57.0884,57.0884,0.0
2007-02-02 14:50:00,78.89,78.89,78.88,78.88,500.0,57.0884,57.0884,57.0811,57.0811,500.0
2007-02-02 14:55:00,78.9,78.9,78.87,78.88,1000.0,57.0956,57.0956,57.0739,57.0811,1000.0
2007-02-02 15:00:00,78.9,78.91,78.87,78.89,1400.0,57.0956,57.1028,57.0739,57.0884,1400.0
2007-02-02 15:05:00,78.87,78.88,78.85,78.88,2100.0,57.0739,57.0811,57.0594,57.0811,2100.0
2007-02-02 15:10:00,78.87,78.89,78.87,78.89,900.0,57.0739,57.0884,57.0739,57.0884,900.0
2007-02-02 15:15:00,78.94,78.94,78.92,78.92,1500.0,57.1246,57.1246,57.1101,57.1101,1500.0
2007-02-02 15:20:00,78.91,78.91,78.89,78.9,600.0,57.1028,57.1028,57.0884,57.0956,600.0
2007-02-02 15:25:00,78.88,78.9,78.88,78.89,600.0,57.0811,57.0956,57.0811,57.0884,600.0
2007-02-02 15:30:00,78.89,78.89,78.89,78.89,600.0,57.0884,57.0884,57.0884,57.0884,600.0
2007-02-02 15:35:00,78.88,78.89,78.88,78.89,1100.0,57.0811,57.0884,57.0811,57.0884,1100.0
2007-02-02 15:40:00,78.9,78.91,78.89,78.91,800.0,57.0956,57.1028,57.0884,57.1028,800.0
2007-02-02 15:45:00,78.9,78.91,78.86,78.88,13100.0,57.0956,57.1028,57.0667,57.0811,13100.0
2007-02-02 15:50:00,78.9,78.91,78.9,78.91,2500.0,57.0956,57.1028,57.0956,57.1028,2500.0
2007-02-02 15:55:00,78.93,78.97,78.92,78.94,1200.0,57.1173,57.1463,57.1101,57.1246,1200.0
2007-02-02 16:00:00,78.95,78.95,78.95,78.95,17700.0,57.1318,57.1318,57.1318,57.1318,17700.0
2007-02-02 16:05:00,78.95,78.95,78.95,78.95,0.0,57.1318,57.1318,57.1318,57.1318,0.0
2007-02-02 16:10:00,78.98,78.98,78.98,78.98,700.0,57.1535,57.1535,57.1535,57.1535,700.0
2007-02-05 09:30:00,78.88,78.88,78.85,78.85,3200.0,57.0811,57.0811,57.0594,57.0594,3200.0
2007-02-05 09:35:00,78.84,78.94,78.81,78.81,5900.0,57.0522,57.1246,57.0305,57.0305,5900.0
2007-02-05 09:40:00,78.84,78.84,78.84,78.84,300.0,57.0522,57.0522,57.0522,57.0522,300.0
2007-02-05 09:45:00,78.87,78.9,78.87,78.9,13500.0,57.0739,57.0956,57.0739,57.0956,13500.0
2007-02-05 09:50:00,78.87,78.87,78.86,78.86,200.0,57.0739,57.0739,57.0667,57.0667,200.0
2007-02-05 09:55:00,78.85,78.86,78.79,78.79,5900.0,57.0594,57.0667,57.016,57.016,5900.0
2007-02-05 10:00:00,78.8,78.83,78.74,78.74,10100.0,57.0232,57.0449,56.9798,56.9798,10100.0
2007-02-05 10:05:00,78.7,78.7,78.7,78.7,100.0,56.9509,56.9509,56.9509,56.9509,100.0
2007-02-05 10:10:00,78.73,78.73,78.73,78.73,2500.0,56.9726,56.9726,56.9726,56.9726,2500.0
2007-02-05 10:15:00,78.73,78.73,78.73,78.73,0.0,56.9726,56.9726,56.9726,56.9726,0.0
2007-02-05 10:20:00,78.73,78.73,78.73,78.73,0.0,56.9726,56.9726,56.9726,56.9726,0.0
2007-02-05 10:25:00,78.73,78.73,78.73,78.73,0.0,56.9726,56.9726,56.9726,56.9726,0.0
2007-02-05 10:30:00,78.85,78.88,78.84,78.86,3300.0,57.0594,57.0811,57.0522,57.0667,3300.0
2007-02-05 10:35:00,78.88,78.91,78.88,78.89,5100.0,57.0811,57.1028,57.0811,57.0884,5100.0
2007-02-05 10:40:00,78.86,78.86,78.85,78.85,900.0,57.0667,57.0667,57.0594,57.0594,900.0
2007-02-05 10:45:00,78.88,78.88,78.86,78.86,700.0,57.0811,57.0811,57.0667,57.0667,700.0
2007-02-05 10:50:00,78.84,78.84,78.84,78.84,300.0,57.0522,57.0522,57.0522,57.0522,300.0
2007-02-05 10:55:00,78.86,78.88,78.86,78.88,600.0,57.0667,57.0811,57.0667,57.0811,600.0
2007-02-05 11:00:00,78.86,78.86,78.86,78.86,1100.0,57.0667,57.0667,57.0667,57.0667,1100.0
2007-02-05 11:05:00,78.83,78.87,78.83,78.86,16900.0,57.0449,57.0739,57.0449,57.0667,16900.0
2007-02-05 11:10:00,78.85,78.85,78.85,78.85,600.0,57.0594,57.0594,57.0594,57.0594,600.0
2007-02-05 11:15:00,78.81,78.82,78.81,78.82,1900.0,57.0305,57.0377,57.0305,57.0377,1900.0
2007-02-05 11:20:00,78.82,78.83,78.82,78.83,2000.0,57.0377,57.0449,57.0377,57.0449,2000.0
2007-02-05 11:25:00,78.84,78.85,78.82,78.82,51500.0,57.0522,57.0594,57.0377,57.0377,51500.0
2007-02-05 11:30:00,78.86,78.87,78.84,78.85,12200.0,57.0667,57.0739,57.0522,57.0594,12200.0
2007-02-05 11:35:00,78.85,78.88,78.85,78.85,3800.0,57.0594,57.0811,57.0594,57.0594,3800.0
2007-02-05 11:40:00,78.86,78.86,78.86,78.86,600.0,57.0667,57.0667,57.0667,57.0667,600.0
2007-02-05 11:45:00,78.86,78.86,78.86,78.86,0.0,57.0667,57.0667,57.0667,57.0667,0.0
2007-02-05 11:50:00,78.85,78.85,78.85,78.85,400.0,57.0594,57.0594,57.0594,57.0594,400.0
2007-02-05 11:55:00,78.86,78.87,78.86,78.86,700.0,57.0667,57.0739,57.0667,57.0667,700.0
2007-02-05 12:00:00,78.86,78.86,78.86,78.86,0.0,57.0667,57.0667,57.0667,57.0667,0.0
2007-02-05 12:05:00,78.86,78.86,78.86,78.86,0.0,57.0667,57.0667,57.0667,57.0667,0.0
2007-02-05 12:10:00,78.85,78.85,78.84,78.84,2100.0,57.0594,57.0594,57.0522,57.0522,2100.0
2007-02-05 12:15:00,78.85,78.85,78.85,78.85,600.0,57.0594,57.0594,57.0594,57.0594,600.0
2007-02-05 12:20:00,78.83,78.84,78.83,78.84,1000.0,57.0449,57.0522,57.0449,57.0522,1000.0
2007-02-05 12:25:00,78.85,78.85,78.84,78.84,500.0,57.0594,57.0594,57.0522,57.0522,500.0
2007-02-05 12:30:00,78.85,78.85,78.85,78.85,1200.0,57.0594,57.0594,57.0594,57.0594,1200.0
2007-02-05 12:35:00,78.85,78.85,78.84,78.84,1600.0,57.0594,57.0594,57.0522,57.0522,1600.0
2007-02-05 12:40:00,78.85,78.87,78.85,78.87,1700.0,57.0594,57.0739,57.0594,57.0739,1700.0
2007-02-05 12:45:00,78.87,78.87,78.86,78.86,700.0,57.0739,57.0739,57.0667,57.0667,700.0
2007-02-05 12:50:00,78.86,78.86,78.84,78.85,2400.0,57.0667,57.0667,57.0522,57.0594,2400.0
2007-02-05 12:55:00,78.86,78.87,78.86,78.87,18800.0,57.0667,57.0739,57.0667,57.0739,18800.0
2007-02-05 13:00:00,78.91,78.91,78.9,78.91,4100.0,57.1028,57.1028,57.0956,57.1028,4100.0
2007-02-05 13:05:00,78.91,78.92,78.89,78.9,18700.0,57.1028,57.1101,57.0884,57.0956,18700.0
2007-02-05 13:10:00,78.91,78.91,78.89,78.89,1900.0,57.1028,57.1028,57.0884,57.0884,1900.0
2007-02-05 13:15:00,78.89,78.91,78.89,78.89,600.0,57.0884,57.1028,57.0884,57.0884,600.0
2007-02-05 13:20:00,78.89,78.89,78.89,78.89,0.0,57.0884,57.0884,57.0884,57.0884,0.0
2007-02-05 13:25:00,78.85,78.85,78.84,78.84,1000.0,57.0594,57.0594,57.0522,57.0522,1000.0
2007-02-05 13:30:00,78.86,78.86,78.85,78.85,1900.0,57.0667,57.0667,57.0594,57.0594,1900.0
2007-02-05 13:35:00,78.86,78.88,78.85,78.88,8100.0,57.0667,57.0811,57.0594,57.0811,8100.0
2007-02-05 13:40:00,78.85,78.85,78.85,78.85,2600.0,57.0594,57.0594,57.0594,57.0594,2600.0
2007-02-05 13:45:00,78.86,78.87,78.83,78.83,3400.0,57.0667,57.0739,57.0449,57.0449,3400.0
2007-02-05 13:50:00,78.86,78.88,78.86,78.88,4300.0,57.0667,57.0811,57.0667,57.0811,4300.0
2007-02-05 13:55:00,78.88,78.88,78.88,78.88,0.0,57.0811,57.0811,57.0811,57.0811,0.0
2007-02-05 14:00:00,78.88,78.91,78.87,78.91,2700.0,57.0811,57.1028,57.0739,57.1028,2700.0
2007-02-05 14:05:00,78.93,78.93,78.93,78.93,1900.0,57.1173,57.1173,57.1173,57.1173,1900.0
2007-02-05 14:10:00,78.93,78.93,78.93,78.93,400.0,57.1173,57.1173,57.1173,57.1173,400.0
2007-02-05 14:15:00,78.93,79.0,78.93,78.94,5200.0,57.1173,57.168,57.1173,57.1246,5200.0
2007-02-05 14:20:00,78.94,78.94,78.94,78.94,0.0,57.1246,57.1246,57.1246,57.1246,0.0
2007-02-05 14:25:00,78.92,78.94,78.92,78.94,3000.0,57.1101,57.1246,57.1101,57.1246,3000.0
2007-02-05 14:30:00,78.93,78.93,78.91,78.91,3400.0,57.1173,57.1173,57.1028,57.1028,3400.0
2007-02-05 14:35:00,78.94,78.98,78.93,78.98,1300.0,57.1246,57.1535,57.1173,57.1535,1300.0
2007-02-05 14:40:00,78.97,78.99,78.97,78.99,300.0,57.1463,57.1607,57.1463,57.1607,300.0
2007-02-05 14:45:00,78.97,78.97,78.97,78.97,1400.0,57.1463,57.1463,57.1463,57.1463,1400.0
2007-02-05 14:50:00,78.97,78.97,78.97,78.97,1500.0,57.1463,57.1463,57.1463,57.1463,1500.0
2007-02-05 14:55:00,78.96,78.96,78.96,78.96,100.0,57.139,57.139,57.139,57.139,100.0
2007-02-05 15:00:00,78.97,78.97,78.93,78.93,6300.0,57.1463,57.1463,57.1173,57.1173,6300.0
2007-02-05 15:05:00,78.94,78.94,78.92,78.92,2900.0,57.1246,57.1246,57.1101,57.1101,2900.0
2007-02-05 15:10:00,78.92,78.92,78.92,78.92,600.0,57.1101,57.1101,57.1101,57.1101,600.0
2007-02-05 15:15:00,78.91,78.93,78.91,78.92,1400.0,57.1028,57.1173,57.1028,57.1101,1400.0
2007-02-05 15:20:00,78.93,78.93,78.93,78.93,100.0,57.1173,57.1173,57.1173,57.1173,100.0
2007-02-05 15:25:00,78.88,78.89,78.88,78.89,2900.0,57.0811,57.0884,57.0811,57.0884,2900.0
2007-02-05 15:30:00,78.9,78.92,78.89,78.92,4300.0,57.0956,57.1101,57.0884,57.1101,4300.0
2007-02-05 15:35:00,78.9,78.9,78.89,78.89,1200.0,57.0956,57.0956,57.0884,57.0884,1200.0
2007-02-05 15:40:00,78.87,78.87,78.85,78.86,1700.0,57.0739,57.0739,57.0594,57.0667,1700.0
2007-02-05 15:45:00,78.85,78.88,78.85,78.88,3600.0,57.0594,57.0811,57.0594,57.0811,3600.0
2007-02-05 15:50:00,78.87,78.87,78.87,78.87,700.0,57.0739,57.0739,57.0739,57.0739,700.0
2007-02-05 15:55:00,78.85,78.89,78.85,78.89,600.0,57.0594,57.0884,57.0594,57.0884,600.0
2007-02-05 16:00:00,78.89,78.89,78.89,78.89,800.0,57.0884,57.0884,57.0884,57.0884,800.0
2007-02-05 16:05:00,78.89,78.89,78.89,78.89,0.0,57.0884,57.0884,57.0884,57.0884,0.0
2007-02-05 16:10:00,78.89,78.89,78.89,78.89,0.0,57.0884,57.0884,57.0884,57.0884,0.0
2007-02-06 09:30:00,79.01,79.09,79.01,79.09,5500.0,57.1752,57.2331,57.1752,57.2331,5500.0
2007-02-06 09:35:00,78.97,78.97,78.97,78.97,200.0,57.1463,57.1463,57.1463,57.1463,200.0
2007-02-06 09:40:00,78.98,78.98,78.98,78.98,200.0,57.1535,57.1535,57.1535,57.1535,200.0
2007-02-06 09:45:00,79.03,79.03,79.03,79.03,100.0,57.1897,57.1897,57.1897,57.1897,100.0
2007-02-06 09:50:00,79.03,79.03,79.03,79.03,700.0,57.1897,57.1897,57.1897,57.1897,700.0
2007-02-06 09:55:00,79.03,79.03,79.03,79.03,0.0,57.1897,57.1897,57.1897,57.1897,0.0
2007-02-06 10:00:00,78.94,78.94,78.94,78.94,1000.0,57.1246,57.1246,57.1246,57.1246,1000.0
2007-02-06 10:05:00,78.96,78.96,78.96,78.96,400.0,57.139,57.139,57.139,57.139,400.0
2007-02-06 10:10:00,78.9,78.9,78.9,78.9,500.0,57.0956,57.0956,57.0956,57.0956,500.0
2007-02-06 10:15:00,78.89,78.92,78.89,78.92,1600.0,57.0884,57.1101,57.0884,57.1101,1600.0
2007-02-06 10:20:00,78.94,78.94,78.94,78.94,200.0,57.1246,57.1246,57.1246,57.1246,200.0
2007-02-06 10:25:00,78.96,78.96,78.96,78.96,100.0,57.139,57.139,57.139,57.139,100.0
2007-02-06 10:30:00,78.98,78.98,78.98,78.98,1100.0,57.1535,57.1535,57.1535,57.1535,1100.0
2007-02-06 10:35:00,78.94,78.95,78.92,78.92,500.0,57.1246,57.1318,57.1101,57.1101,500.0
2007-02-06 10:40:00,78.92,78.92,78.89,78.92,1000.0,57.1101,57.1101,57.0884,57.1101,1000.0
2007-02-06 10:45:00,78.84,78.88,78.84,78.88,4900.0,57.0522,57.0811,57.0522,57.0811,4900.0
2007-02-06 10:50:00,78.91,78.91,78.84,78.84,1500.0,57.1028,57.1028,57.0522,57.0522,1500.0
2007-02-06 10:55:00,78.84,78.84,78.81,78.81,900.0,57.0522,57.0522,57.0305,57.0305,900.0
2007-02-06 11:00:00,78.79,78.81,78.77,78.81,1100.0,57.016,57.0305,57.0015,57.0305,1100.0
2007-02-06 11:05:00,78.82,78.84,78.82,78.84,1700.0,57.0377,57.0522,57.0377,57.0522,1700.0
2007-02-06 11:10:00,78.82,78.82,78.82,78.82,100.0,57.0377,57.0377,57.0377,57.0377,100.0
2007-02-06 11:15:00,78.84,78.84,78.81,78.81,1300.0,57.0522,57.0522,57.0305,57.0305,1300.0
2007-02-06 11:20:00,78.81,78.81,78.81,78.81,0.0,57.0305,57.0305,57.0305,57.0305,0.0
2007-02-06 11:25:00,78.8,78.8,78.77,78.78,1500.0,57.0232,57.0232,57.0015,57.0088,1500.0
2007-02-06 11:30:00,78.8,78.82,78.8,78.82,1800.0,57.0232,57.0377,57.0232,57.0377,1800.0
2007-02-06 11:35:00,78.82,78.82,78.82,78.82,0.0,57.0377,57.0377,57.0377,57.0377,0.0
2007-02-06 11:40:00,78.8,78.8,78.79,78.79,800.0,57.0232,57.0232,57.016,57.016,800.0
2007-02-06 11:45:00,78.79,78.79,78.77,78.77,800.0,57.016,57.016,57.0015,57.0015,800.0
2007-02-06 11:50:00,78.73,78.78,78.73,78.78,500.0,56.9726,57.0088,56.9726,57.0088,500.0
2007-02-06 11:55:00,78.77,78.77,78.7,78.71,1500.0,57.0015,57.0015,56.9509,56.9581,1500.0
2007-02-06 12:00:00,78.69,78.73,78.69,78.73,600.0,56.9436,56.9726,56.9436,56.9726,600.0
2007-02-06 12:05:00,78.72,78.76,78.72,78.76,800.0,56.9653,56.9943,56.9653,56.9943,800.0
2007-02-06 12:10:00,78.75,78.78,78.75,78.78,500.0,56.9871,57.0088,56.9871,57.0088,500.0
2007-02-06 12:15:00,78.78,78.79,78.78,78.79,30000.0,57.0088,57.016,57.0088,57.016,30000.0
2007-02-06 12:20:00,78.79,78.79,78.76,78.76,11200.0,57.016,57.016,56.9943,56.9943,11200.0
2007-02-06 12:25:00,78.76,78.76,78.76,78.76,600.0,56.9943,56.9943,56.9943,56.9943,600.0
2007-02-06 12:30:00,78.76,78.76,78.73,78.73,4800.0,56.9943,56.9943,56.9726,56.9726,4800.0
2007-02-06 12:35:00,78.75,78.75,78.75,78.75,200.0,56.9871,56.9871,56.9871,56.9871,200.0
2007-02-06 12:40:00,78.74,78.74,78.71,78.72,1900.0,56.9798,56.9798,56.9581,56.9653,1900.0
2007-02-06 12:45:00,78.71,78.71,78.71,78.71,300.0,56.9581,56.9581,56.9581,56.9581,300.0
2007-02-06 12:50:00,78.73,78.73,78.73,78.73,1900.0,56.9726,56.9726,56.9726,56.9726,1900.0
2007-02-06 12:55:00,78.75,78.75,78.72,78.72,800.0,56.9871,56.9871,56.9653,56.9653,800.0
2007-02-06 13:00:00,78.74,78.74,78.72,78.72,1800.0,56.9798,56.9798,56.9653,56.9653,1800.0
2007-02-06 13:05:00,78.8,78.84,78.8,78.84,1000.0,57.0232,57.0522,57.0232,57.0522,1000.0
2007-02-06 13:10:00,78.85,78.85,78.84,78.84,600.0,57.0594,57.0594,57.0522,57.0522,600.0
2007-02-06 13:15:00,78.86,78.86,78.84,78.84,500.0,57.0667,57.0667,57.0522,57.0522,500.0
2007-02-06 13:20:00,78.84,78.84,78.84,78.84,700.0,57.0522,57.0522,57.0522,57.0522,700.0
2007-02-06 13:25:00,78.84,78.84,78.82,78.82,900.0,57.0522,57.0522,57.0377,57.0377,900.0
2007-02-06 13:30:00,78.83,78.86,78.83,78.86,1700.0,57.0449,57.0667,57.0449,57.0667,1700.0
2007-02-06 13:35:00,78.87,78.89,78.87,78.89,1900.0,57.0739,57.0884,57.0739,57.0884,1900.0
2007-02-06 13:40:00,78.89,78.89,78.88,78.89,3800.0,57.0884,57.0884,57.0811,57.0884,3800.0
2007-02-06 13:45:00,78.88,78.88,78.85,78.87,5100.0,57.0811,57.0811,57.0594,57.0739,5100.0
2007-02-06 13:50:00,78.87,78.87,78.84,78.85,1500.0,57.0739,57.0739,57.0522,57.0594,1500.0
2007-02-06 13:55:00,78.87,78.88,78.87,78.87,900.0,57.0739,57.0811,57.0739,57.0739,900.0
2007-02-06 14:00:00,78.87,78.87,78.86,78.86,2900.0,57.0739,57.0739,57.0667,57.0667,2900.0
2007-02-06 14:05:00,78.82,78.82,78.82,78.82,100.0,57.0377,57.0377,57.0377,57.0377,100.0
2007-02-06 14:10:00,78.84,78.84,78.84,78.84,100.0,57.0522,57.0522,57.0522,57.0522,100.0
2007-02-06 14:15:00,78.87,78.87,78.85,78.85,300.0,57.0739,57.0739,57.0594,57.0594,300.0
2007-02-06 14:20:00,78.84,78.86,78.84,78.86,1000.0,57.0522,57.0667,57.0522,57.0667,1000.0
2007-02-06 14:25:00,78.88,78.88,78.88,78.88,100.0,57.0811,57.0811,57.0811,57.0811,100.0
2007-02-06 14:30:00,78.89,78.89,78.87,78.88,7600.0,57.0884,57.0884,57.0739,57.0811,7600.0
2007-02-06 14:35:00,78.9,78.9,78.87,78.87,900.0,57.0956,57.0956,57.0739,57.0739,900.0
2007-02-06 14:40:00,78.87,78.87,78.87,78.87,100.0,57.0739,57.0739,57.0739,57.0739,100.0
2007-02-06 14:45:00,78.88,78.9,78.87,78.9,5100.0,57.0811,57.0956,57.0739,57.0956,5100.0
2007-02-06 14:50:00,78.9,78.9,78.89,78.89,700.0,57.0956,57.0956,57.0884,57.0884,700.0
2007-02-06 14:55:00,78.94,78.96,78.94,78.94,3100.0,57.1246,57.139,57.1246,57.1246,3100.0
2007-02-06 15:00:00,78.99,78.99,78.98,78.98,5500.0,57.1607,57.1607,57.1535,57.1535,5500.0
2007-02-06 15:05:00,78.97,78.98,78.97,78.98,25700.0,57.1463,57.1535,57.1463,57.1535,25700.0
2007-02-06 15:10:00,78.98,78.98,78.95,78.96,44400.0,57.1535,57.1535,57.1318,57.139,44400.0
2007-02-06 15:15:00,78.96,78.99,78.96,78.99,300.0,57.139,57.1607,57.139,57.1607,300.0
2007-02-06 15:20:00,78.98,78.99,78.98,78.99,2400.0,57.1535,57.1607,57.1535,57.1607,2400.0
2007-02-06 15:25:00,78.99,78.99,78.98,78.98,3600.0,57.1607,57.1607,57.1535,57.1535,3600.0
2007-02-06 15:30:00,78.96,78.97,78.96,78.97,3000.0,57.139,57.1463,57.139,57.1463,3000.0
2007-02-06 15:35:00,78.96,78.97,78.94,78.94,2300.0,57.139,57.1463,57.1246,57.1246,2300.0
2007-02-06 15:40:00,78.95,78.96,78.94,78.94,6100.0,57.1318,57.139,57.1246,57.1246,6100.0
2007-02-06 15:45:00,78.94,78.94,78.94,78.94,800.0,57.1246,57.1246,57.1246,57.1246,800.0
2007-02-06 15:50:00,78.95,78.96,78.94,78.95,2200.0,57.1318,57.139,57.1246,57.1318,2200.0
2007-02-06 15:55:00,78.98,78.99,78.94,78.95,12300.0,57.1535,57.1607,57.1246,57.1318,12300.0
2007-02-06 16:00:00,78.95,78.95,78.95,78.95,0.0,57.1318,57.1318,57.1318,57.1318,0.0
2007-02-06 16:05:00,78.95,78.95,78.95,78.95,0.0,57.1318,57.1318,57.1318,57.1318,0.0
2007-02-06 16:10:00,78.95,78.95,78.95,78.95,0.0,57.1318,57.1318,57.1318,57.1318,0.0
2007-02-07 09:30:00,79.14,79.14,79.14,79.14,400.0,57.2693,57.2693,57.2693,57.2693,400.0
2007-02-07 09:35:00,79.14,79.14,79.05,79.06,3500.0,57.2693,57.2693,57.2042,57.2114,3500.0
2007-02-07 09:40:00,79.09,79.09,79.09,79.09,1000.0,57.2331,57.2331,57.2331,57.2331,1000.0
2007-02-07 09:45:00,79.05,79.05,79.04,79.04,200.0,57.2042,57.2042,57.1969,57.1969,200.0
2007-02-07 09:50:00,79.04,79.07,79.04,79.05,3300.0,57.1969,57.2186,57.1969,57.2042,3300.0
2007-02-07 09:55:00,79.05,79.05,79.05,79.05,0.0,57.2042,57.2042,57.2042,57.2042,0.0
2007-02-07 10:00:00,79.03,79.03,79.03,79.03,100.0,57.1897,57.1897,57.1897,57.1897,100.0
2007-02-07 10:05:00,79.03,79.04,79.02,79.02,600.0,57.1897,57.1969,57.1824,57.1824,600.0
2007-02-07 10:10:00,79.05,79.08,79.05,79.08,300.0,57.2042,57.2259,57.2042,57.2259,300.0
2007-02-07 10:15:00,79.08,79.08,79.08,79.08,0.0,57.2259,57.2259,57.2259,57.2259,0.0
2007-02-07 10:20:00,79.12,79.12,79.12,79.12,100.0,57.2548,57.2548,57.2548,57.2548,100.0
2007-02-07 10:25:00,79.2,79.2,79.15,79.15,500.0,57.3127,57.3127,57.2765,57.2765,500.0
2007-02-07 10:30:00,79.15,79.15,79.15,79.15,700.0,57.2765,57.2765,57.2765,57.2765,700.0
2007-02-07 10:35:00,79.14,79.21,79.14,79.2,1000.0,57.2693,57.3199,57.2693,57.3127,1000.0
2007-02-07 10:40:00,79.23,79.23,79.23,79.23,200.0,57.3344,57.3344,57.3344,57.3344,200.0
2007-02-07 10:45:00,79.26,79.27,79.26,79.27,500.0,57.3561,57.3634,57.3561,57.3634,500.0
2007-02-07 10:50:00,79.27,79.27,79.27,79.27,0.0,57.3634,57.3634,57.3634,57.3634,0.0
2007-02-07 10:55:00,79.24,79.25,79.24,79.24,500.0,57.3416,57.3489,57.3416,57.3416,500.0
2007-02-07 11:00:00,79.24,79.24,79.24,79.24,400.0,57.3416,57.3416,57.3416,57.3416,400.0
2007-02-07 11:05:00,79.27,79.27,79.27,79.27,100.0,57.3634,57.3634,57.3634,57.3634,100.0
2007-02-07 11:10:00,79.26,79.26,79.24,79.24,3000.0,57.3561,57.3561,57.3416,57.3416,3000.0
2007-02-07 11:15:00,79.24,79.24,79.24,79.24,2900.0,57.3416,57.3416,57.3416,57.3416,2900.0
2007-02-07 11:20:00,79.21,79.21,79.21,79.21,600.0,57.3199,57.3199,57.3199,57.3199,600.0
2007-02-07 11:25:00,79.21,79.21,79.21,79.21,100.0,57.3199,57.3199,57.3199,57.3199,100.0
2007-02-07 11:30:00,79.21,79.21,79.21,79.21,0.0,57.3199,57.3199,57.3199,57.3199,0.0
2007-02-07 11:35:00,79.26,79.26,79.26,79.26,400.0,57.3561,57.3561,57.3561,57.3561,400.0
2007-02-07 11:40:00,79.27,79.27,79.25,79.25,300.0,57.3634,57.3634,57.3489,57.3489,300.0
2007-02-07 11:45:00,79.25,79.25,79.24,79.24,200.0,57.3489,57.3489,57.3416,57.3416,200.0
2007-02-07 11:50:00,79.22,79.23,79.22,79.22,700.0,57.3272,57.3344,57.3272,57.3272,700.0
2007-02-07 11:55:00,79.25,79.25,79.24,79.24,700.0,57.3489,57.3489,57.3416,57.3416,700.0
2007-02-07 12:00:00,79.26,79.26,79.26,79.26,300.0,57.3561,57.3561,57.3561,57.3561,300.0
2007-02-07 12:05:00,79.25,79.26,79.25,79.26,1100.0,57.3489,57.3561,57.3489,57.3561,1100.0
2007-02-07 12:10:00,79.26,79.26,79.26,79.26,100.0,57.3561,57.3561,57.3561,57.3561,100.0
2007-02-07 12:15:00,79.25,79.25,79.25,79.25,600.0,57.3489,57.3489,57.3489,57.3489,600.0
2007-02-07 12:20:00,79.25,79.25,79.24,79.25,1000.0,57.3489,57.3489,57.3416,57.3489,1000.0
2007-02-07 12:25:00,79.24,79.24,79.24,79.24,200.0,57.3416,57.3416,57.3416,57.3416,200.0
2007-02-07 12:30:00,79.26,79.26,79.26,79.26,3900.0,57.3561,57.3561,57.3561,57.3561,3900.0
2007-02-07 12:35:00,79.26,79.26,79.26,79.26,0.0,57.3561,57.3561,57.3561,57.3561,0.0
2007-02-07 12:40:00,79.23,79.25,79.23,79.25,2800.0,57.3344,57.3489,57.3344,57.3489,2800.0
2007-02-07 12:45:00,79.23,79.23,79.23,79.23,200.0,57.3344,57.3344,57.3344,57.3344,200.0
2007-02-07 12:50:00,79.27,79.27,79.27,79.27,300.0,57.3634,57.3634,57.3634,57.3634,300.0
2007-02-07 12:55:00,79.26,79.26,79.26,79.26,300.0,57.3561,57.3561,57.3561,57.3561,300.0
2007-02-07 13:00:00,79.27,79.3,79.27,79.28,10500.0,57.3634,57.3851,57.3634,57.3706,10500.0
2007-02-07 13:05:00,79.28,79.28,79.28,79.28,300.0,57.3706,57.3706,57.3706,57.3706,300.0
2007-02-07 13:10:00,79.27,79.27,79.27,79.27,200.0,57.3634,57.3634,57.3634,57.3634,200.0
2007-02-07 13:15:00,79.27,79.27,79.26,79.26,200.0,57.3634,57.3634,57.3561,57.3561,200.0
2007-02-07 13:20:00,79.25,79.25,79.25,79.25,500.0,57.3489,57.3489,57.3489,57.3489,500.0
2007-02-07 13:25:00,79.25,79.25,79.23,79.23,400.0,57.3489,57.3489,57.3344,57.3344,400.0
2007-02-07 13:30:00,79.23,79.23,79.23,79.23,0.0,57.3344,57.3344,57.3344,57.3344,0.0
2007-02-07 13:35:00,79.25,79.25,79.25,79.25,300.0,57.3489,57.3489,57.3489,57.3489,300.0
2007-02-07 13:40:00,79.25,79.25,79.25,79.25,0.0,57.3489,57.3489,57.3489,57.3489,0.0
2007-02-07 13:45:00,79.25,79.25,79.25,79.25,0.0,57.3489,57.3489,57.3489,57.3489,0.0
2007-02-07 13:50:00,79.21,79.21,79.21,79.21,2200.0,57.3199,57.3199,57.3199,57.3199,2200.0
2007-02-07 13:55:00,79.2,79.2,79.18,79.18,500.0,57.3127,57.3127,57.2982,57.2982,500.0
2007-02-07 14:00:00,79.21,79.21,79.2,79.2,300.0,57.3199,57.3199,57.3127,57.3127,300.0
2007-02-07 14:05:00,79.21,79.22,79.21,79.22,1000.0,57.3199,57.3272,57.3199,57.3272,1000.0
2007-02-07 14:10:00,79.11,79.14,79.11,79.11,2300.0,57.2476,57.2693,57.2476,57.2476,2300.0
2007-02-07 14:15:00,79.11,79.11,79.11,79.11,0.0,57.2476,57.2476,57.2476,57.2476,0.0
2007-02-07 14:20:00,79.13,79.13,79.11,79.11,200.0,57.262,57.262,57.2476,57.2476,200.0
2007-02-07 14:25:00,79.15,79.15,79.15,79.15,100.0,57.2765,57.2765,57.2765,57.2765,100.0
2007-02-07 14:30:00,79.14,79.14,79.09,79.11,4300.0,57.2693,57.2693,57.2331,57.2476,4300.0
2007-02-07 14:35:00,79.08,79.08,78.99,79.0,3100.0,57.2259,57.2259,57.1607,57.168,3100.0
2007-02-07 14:40:00,78.99,78.99,78.98,78.98,2300.0,57.1607,57.1607,57.1535,57.1535,2300.0
2007-02-07 14:45:00,78.99,78.99,78.96,78.96,2500.0,57.1607,57.1607,57.139,57.139,2500.0
2007-02-07 14:50:00,78.97,78.99,78.97,78.98,500.0,57.1463,57.1607,57.1463,57.1535,500.0
2007-02-07 14:55:00,78.97,78.97,78.96,78.96,900.0,57.1463,57.1463,57.139,57.139,900.0
2007-02-07 15:00:00,79.01,79.01,79.01,79.01,300.0,57.1752,57.1752,57.1752,57.1752,300.0
2007-02-07 15:05:00,79.01,79.02,79.01,79.02,3300.0,57.1752,57.1824,57.1752,57.1824,3300.0
2007-02-07 15:10:00,79.0,79.04,79.0,79.04,1500.0,57.168,57.1969,57.168,57.1969,1500.0
2007-02-07 15:15:00,79.06,79.06,79.04,79.04,1400.0,57.2114,57.2114,57.1969,57.1969,1400.0
2007-02-07 15:20:00,79.03,79.03,79.03,79.03,700.0,57.1897,57.1897,57.1897,57.1897,700.0
2007-02-07 15:25:00,79.03,79.03,79.03,79.03,0.0,57.1897,57.1897,57.1897,57.1897,0.0
2007-02-07 15:30:00,79.05,79.05,79.03,79.03,5900.0,57.2042,57.2042,57.1897,57.1897,5900.0
2007-02-07 15:35:00,79.03,79.03,79.03,79.03,0.0,57.1897,57.1897,57.1897,57.1897,0.0
2007-02-07 15:40:00,79.07,79.07,79.06,79.06,700.0,57.2186,57.2186,57.2114,57.2114,700.0
2007-02-07 15:45:00,79.1,79.1,79.1,79.1,1600.0,57.2403,57.2403,57.2403,57.2403,1600.0
2007-02-07 15:50:00,79.1,79.14,79.1,79.13,11500.0,57.2403,57.2693,57.2403,57.262,11500.0
2007-02-07 15:55:00,79.15,79.16,79.13,79.16,4700.0,57.2765,57.2838,57.262,57.2838,4700.0
2007-02-07 16:00:00,79.17,79.18,79.17,79.18,300.0,57.291,57.2982,57.291,57.2982,300.0
2007-02-07 16:05:00,79.18,79.18,79.18,79.18,0.0,57.2982,57.2982,57.2982,57.2982,0.0
2007-02-07 16:10:00,79.19,79.19,79.19,79.19,400.0,57.3055,57.3055,57.3055,57.3055,400.0
2007-02-08 09:30:00,79.01,79.01,79.01,79.01,500.0,57.1752,57.1752,57.1752,57.1752,500.0
2007-02-08 09:35:00,78.93,78.97,78.8,78.97,8800.0,57.1173,57.1463,57.0232,57.1463,8800.0
2007-02-08 09:40:00,78.96,79.0,78.86,78.86,600.0,57.139,57.168,57.0667,57.0667,600.0
2007-02-08 09:45:00,78.85,78.85,78.81,78.85,3200.0,57.0594,57.0594,57.0305,57.0594,3200.0
2007-02-08 09:50:00,78.87,78.87,78.87,78.87,100.0,57.0739,57.0739,57.0739,57.0739,100.0
2007-02-08 09:55:00,78.86,78.87,78.86,78.87,700.0,57.0667,57.0739,57.0667,57.0739,700.0
2007-02-08 10:00:00,78.86,78.86,78.86,78.86,100.0,57.0667,57.0667,57.0667,57.0667,100.0
2007-02-08 10:05:00,78.92,78.94,78.92,78.94,300.0,57.1101,57.1246,57.1101,57.1246,300.0
2007-02-08 10:10:00,78.92,78.92,78.92,78.92,100.0,57.1101,57.1101,57.1101,57.1101,100.0
2007-02-08 10:15:00,78.91,78.91,78.83,78.83,900.0,57.1028,57.1028,57.0449,57.0449,900.0
2007-02-08 10:20:00,78.88,78.91,78.88,78.91,1500.0,57.0811,57.1028,57.0811,57.1028,1500.0
2007-02-08 10:25:00,78.88,78.88,78.87,78.87,1000.0,57.0811,57.0811,57.0739,57.0739,1000.0
2007-02-08 10:30:00,78.87,78.87,78.87,78.87,0.0,57.0739,57.0739,57.0739,57.0739,0.0
2007-02-08 10:35:00,78.93,78.93,78.93,78.93,200.0,57.1173,57.1173,57.1173,57.1173,200.0
2007-02-08 10:40:00,78.88,78.88,78.88,78.88,200.0,57.0811,57.0811,57.0811,57.0811,200.0
2007-02-08 10:45:00,78.83,78.83,78.79,78.81,2100.0,57.0449,57.0449,57.016,57.0305,2100.0
2007-02-08 10:50:00,78.8,78.8,78.8,78.8,500.0,57.0232,57.0232,57.0232,57.0232,500.0
2007-02-08 10:55:00,78.81,78.83,78.81,78.83,1200.0,57.0305,57.0449,57.0305,57.0449,1200.0
2007-02-08 11:00:00,78.85,78.85,78.78,78.78,9400.0,57.0594,57.0594,57.0088,57.0088,9400.0
2007-02-08 11:05:00,78.78,78.85,78.78,78.85,600.0,57.0088,57.0594,57.0088,57.0594,600.0
2007-02-08 11:10:00,78.84,78.84,78.83,78.83,2500.0,57.0522,57.0522,57.0449,57.0449,2500.0
2007-02-08 11:15:00,78.82,78.86,78.77,78.77,1700.0,57.0377,57.0667,57.0015,57.0015,1700.0
2007-02-08 11:20:00,78.82,78.85,78.82,78.85,1300.0,57.0377,57.0594,57.0377,57.0594,1300.0
2007-02-08 11:25:00,78.86,78.89,78.85,78.85,1800.0,57.0667,57.0884,57.0594,57.0594,1800.0
2007-02-08 11:30:00,78.85,78.88,78.85,78.88,1300.0,57.0594,57.0811,57.0594,57.0811,1300.0
2007-02-08 11:35:00,78.88,78.88,78.85,78.87,1200.0,57.0811,57.0811,57.0594,57.0739,1200.0
2007-02-08 11:40:00,78.83,78.83,78.81,78.82,1500.0,57.0449,57.0449,57.0305,57.0377,1500.0
2007-02-08 11:45:00,78.85,78.86,78.84,78.84,1100.0,57.0594,57.0667,57.0522,57.0522,1100.0
2007-02-08 11:50:00,78.84,78.84,78.84,78.84,0.0,57.0522,57.0522,57.0522,57.0522,0.0
2007-02-08 11:55:00,78.83,78.87,78.83,78.87,12400.0,57.0449,57.0739,57.0449,57.0739,12400.0
2007-02-08 12:00:00,78.86,78.86,78.83,78.83,2100.0,57.0667,57.0667,57.0449,57.0449,2100.0
2007-02-08 12:05:00,78.83,78.83,78.83,78.83,0.0,57.0449,57.0449,57.0449,57.0449,0.0
2007-02-08 12:10:00,78.86,78.87,78.84,78.85,900.0,57.0667,57.0739,57.0522,57.0594,900.0
2007-02-08 12:15:00,78.85,78.85,78.85,78.85,0.0,57.0594,57.0594,57.0594,57.0594,0.0
2007-02-08 12:20:00,78.89,78.95,78.89,78.95,900.0,57.0884,57.1318,57.0884,57.1318,900.0
2007-02-08 12:25:00,78.91,78.91,78.9,78.9,500.0,57.1028,57.1028,57.0956,57.0956,500.0
2007-02-08 12:30:00,78.9,78.93,78.9,78.93,400.0,57.0956,57.1173,57.0956,57.1173,400.0
2007-02-08 12:35:00,78.94,78.96,78.94,78.96,1200.0,57.1246,57.139,57.1246,57.139,1200.0
2007-02-08 12:40:00,78.94,78.94,78.94,78.94,400.0,57.1246,57.1246,57.1246,57.1246,400.0
2007-02-08 12:45:00,78.95,79.01,78.95,79.01,400.0,57.1318,57.1752,57.1318,57.1752,400.0
2007-02-08 12:50:00,79.01,79.01,78.97,78.97,700.0,57.1752,57.1752,57.1463,57.1463,700.0
2007-02-08 12:55:00,78.95,78.95,78.95,78.95,500.0,57.1318,57.1318,57.1318,57.1318,500.0
2007-02-08 13:00:00,78.95,78.95,78.95,78.95,0.0,57.1318,57.1318,57.1318,57.1318,0.0
2007-02-08 13:05:00,79.06,79.06,79.06,79.06,500.0,57.2114,57.2114,57.2114,57.2114,500.0
2007-02-08 13:10:00,79.03,79.03,79.02,79.02,1500.0,57.1897,57.1897,57.1824,57.1824,1500.0
2007-02-08 13:15:00,79.04,79.04,79.02,79.02,1300.0,57.1969,57.1969,57.1824,57.1824,1300.0
2007-02-08 13:20:00,79.0,79.0,78.97,78.97,900.0,57.168,57.168,57.1463,57.1463,900.0
2007-02-08 13:25:00,78.96,78.97,78.96,78.97,1700.0,57.139,57.1463,57.139,57.1463,1700.0
2007-02-08 13:30:00,78.99,78.99,78.99,78.99,900.0,57.1607,57.1607,57.1607,57.1607,900.0
2007-02-08 13:35:00,79.0,79.0,78.99,79.0,3500.0,57.168,57.168,57.1607,57.168,3500.0
2007-02-08 13:40:00,79.03,79.04,79.02,79.02,3700.0,57.1897,57.1969,57.1824,57.1824,3700.0
2007-02-08 13:45:00,79.02,79.02,79.02,79.02,100.0,57.1824,57.1824,57.1824,57.1824,100.0
2007-02-08 13:50:00,78.99,79.0,78.96,79.0,1600.0,57.1607,57.168,57.139,57.168,1600.0
2007-02-08 13:55:00,78.99,78.99,78.97,78.98,1900.0,57.1607,57.1607,57.1463,57.1535,1900.0
2007-02-08 14:00:00,78.98,78.99,78.98,78.99,500.0,57.1535,57.1607,57.1535,57.1607,500.0
2007-02-08 14:05:00,79.01,79.01,79.01,79.01,200.0,57.1752,57.1752,57.1752,57.1752,200.0
2007-02-08 14:10:00,78.97,78.97,78.97,78.97,1000.0,57.1463,57.1463,57.1463,57.1463,1000.0
2007-02-08 14:15:00,79.0,79.0,78.94,78.95,500.0,57.168,57.168,57.1246,57.1318,500.0
2007-02-08 14:20:00,78.95,78.97,78.95,78.97,1500.0,57.1318,57.1463,57.1318,57.1463,1500.0
2007-02-08 14:25:00,78.99,78.99,78.98,78.98,4200.0,57.1607,57.1607,57.1535,57.1535,4200.0
2007-02-08 14:30:00,79.02,79.02,79.01,79.01,300.0,57.1824,57.1824,57.1752,57.1752,300.0
2007-02-08 14:35:00,78.98,78.98,78.97,78.97,500.0,57.1535,57.1535,57.1463,57.1463,500.0
2007-02-08 14:40:00,78.98,78.98,78.97,78.97,3000.0,57.1535,57.1535,57.1463,57.1463,3000.0
2007-02-08 14:45:00,79.0,79.0,78.99,79.0,2900.0,57.168,57.168,57.1607,57.168,2900.0
2007-02-08 14:50:00,79.01,79.12,79.01,79.11,6300.0,57.1752,57.2548,57.1752,57.2476,6300.0
2007-02-08 14:55:00,79.13,79.17,79.11,79.11,15400.0,57.262,57.291,57.2476,57.2476,15400.0
2007-02-08 15:00:00,79.12,79.12,79.11,79.11,16900.0,57.2548,57.2548,57.2476,57.2476,16900.0
2007-02-08 15:05:00,79.1,79.1,79.07,79.09,1200.0,57.2403,57.2403,57.2186,57.2331,1200.0
2007-02-08 15:10:00,79.09,79.09,79.07,79.08,3400.0,57.2331,57.2331,57.2186,57.2259,3400.0
2007-02-08 15:15:00,79.1,79.1,79.1,79.1,1000.0,57.2403,57.2403,57.2403,57.2403,1000.0
2007-02-08 15:20:00,79.07,79.08,79.07,79.08,800.0,57.2186,57.2259,57.2186,57.2259,800.0
2007-02-08 15:25:00,79.09,79.09,79.07,79.07,800.0,57.2331,57.2331,57.2186,57.2186,800.0
2007-02-08 15:30:00,79.05,79.08,79.05,79.08,700.0,57.2042,57.2259,57.2042,57.2259,700.0
2007-02-08 15:35:00,79.08,79.08,79.07,79.07,200.0,57.2259,57.2259,57.2186,57.2186,200.0
2007-02-08 15:40:00,79.0,79.01,79.0,79.01,2400.0,57.168,57.1752,57.168,57.1752,2400.0
2007-02-08 15:45:00,79.0,79.0,79.0,79.0,200.0,57.168,57.168,57.168,57.168,200.0
2007-02-08 15:50:00,79.0,79.01,78.99,78.99,400.0,57.168,57.1752,57.1607,57.1607,400.0
2007-02-08 15:55:00,79.01,79.06,79.01,79.02,2100.0,57.1752,57.2114,57.1752,57.1824,2100.0
2007-02-08 16:00:00,79.02,79.02,79.02,79.02,0.0,57.1824,57.1824,57.1824,57.1824,0.0
2007-02-08 16:05:00,79.02,79.02,79.02,79.02,0.0,57.1824,57.1824,57.1824,57.1824,0.0
2007-02-08 16:10:00,79.02,79.02,79.02,79.02,0.0,57.1824,57.1824,57.1824,57.1824,0.0
2007-02-09 09:30:00,79.14,79.22,79.14,79.15,9600.0,57.2693,57.3272,57.2693,57.2765,9600.0
2007-02-09 09:35:00,79.25,79.25,79.25,79.25,300.0,57.3489,57.3489,57.3489,57.3489,300.0
2007-02-09 09:40:00,79.23,79.23,79.23,79.23,1000.0,57.3344,57.3344,57.3344,57.3344,1000.0
2007-02-09 09:45:00,79.25,79.25,79.25,79.25,1100.0,57.3489,57.3489,57.3489,57.3489,1100.0
2007-02-09 09:50:00,79.15,79.22,79.15,79.22,300.0,57.2765,57.3272,57.2765,57.3272,300.0
2007-02-09 09:55:00,79.22,79.22,79.22,79.22,0.0,57.3272,57.3272,57.3272,57.3272,0.0
2007-02-09 10:00:00,79.16,79.16,79.16,79.16,300.0,57.2838,57.2838,57.2838,57.2838,300.0
2007-02-09 10:05:00,79.17,79.2,79.17,79.19,7100.0,57.291,57.3127,57.291,57.3055,7100.0
2007-02-09 10:10:00,79.18,79.2,79.18,79.19,2000.0,57.2982,57.3127,57.2982,57.3055,2000.0
2007-02-09 10:15:00,79.18,79.19,79.15,79.16,3800.0,57.2982,57.3055,57.2765,57.2838,3800.0
2007-02-09 10:20:00,79.15,79.16,79.13,79.16,2500.0,57.2765,57.2838,57.262,57.2838,2500.0
2007-02-09 10:25:00,79.14,79.14,79.11,79.11,1700.0,57.2693,57.2693,57.2476,57.2476,1700.0
2007-02-09 10:30:00,79.08,79.08,79.06,79.06,1900.0,57.2259,57.2259,57.2114,57.2114,1900.0
2007-02-09 10:35:00,79.02,79.05,79.02,79.05,1100.0,57.1824,57.2042,57.1824,57.2042,1100.0
2007-02-09 10:40:00,79.05,79.1,79.05,79.1,2900.0,57.2042,57.2403,57.2042,57.2403,2900.0
2007-02-09 10:45:00,79.05,79.05,79.05,79.05,100.0,57.2042,57.2042,57.2042,57.2042,100.0
2007-02-09 10:50:00,79.07,79.07,79.07,79.07,1600.0,57.2186,57.2186,57.2186,57.2186,1600.0
2007-02-09 10:55:00,79.02,79.04,79.02,79.03,2200.0,57.1824,57.1969,57.1824,57.1897,2200.0
2007-02-09 11:00:00,79.07,79.07,79.07,79.07,1400.0,57.2186,57.2186,57.2186,57.2186,1400.0
2007-02-09 11:05:00,79.07,79.07,79.07,79.07,400.0,57.2186,57.2186,57.2186,57.2186,400.0
2007-02-09 11:10:00,79.07,79.1,79.07,79.1,1700.0,57.2186,57.2403,57.2186,57.2403,1700.0
2007-02-09 11:15:00,79.13,79.13,79.08,79.08,1200.0,57.262,57.262,57.2259,57.2259,1200.0
2007-02-09 11:20:00,79.09,79.09,79.09,79.09,500.0,57.2331,57.2331,57.2331,57.2331,500.0
2007-02-09 11:25:00,79.08,79.08,79.06,79.06,1300.0,57.2259,57.2259,57.2114,57.2114,1300.0
2007-02-09 11:30:00,79.06,79.06,79.05,79.06,700.0,57.2114,57.2114,57.2042,57.2114,700.0
2007-02-09 11:35:00,79.07,79.07,79.07,79.07,400.0,57.2186,57.2186,57.2186,57.2186,400.0
2007-02-09 11:40:00,79.09,79.09,79.09,79.09,100.0,57.2331,57.2331,57.2331,57.2331,100.0
2007-02-09 11:45:00,79.09,79.13,79.08,79.13,3600.0,57.2331,57.262,57.2259,57.262,3600.0
2007-02-09 11:50:00,79.13,79.13,79.13,79.13,0.0,57.262,57.262,57.262,57.262,0.0
2007-02-09 11:55:00,79.13,79.13,79.13,79.13,100.0,57.262,57.262,57.262,57.262,100.0
2007-02-09 12:00:00,79.11,79.11,79.11,79.11,400.0,57.2476,57.2476,57.2476,57.2476,400.0
2007-02-09 12:05:00,79.1,79.1,79.1,79.1,100.0,57.2403,57.2403,57.2403,57.2403,100.0
2007-02-09 12:10:00,79.11,79.11,79.08,79.1,2800.0,57.2476,57.2476,57.2259,57.2403,2800.0
2007-02-09 12:15:00,79.11,79.11,79.08,79.09,700.0,57.2476,57.2476,57.2259,57.2331,700.0
2007-02-09 12:20:00,79.09,79.09,79.09,79.09,400.0,57.2331,57.2331,57.2331,57.2331,400.0
2007-02-09 12:25:00,79.07,79.07,79.07,79.07,100.0,57.2186,57.2186,57.2186,57.2186,100.0
2007-02-09 12:30:00,79.02,79.02,78.95,78.95,2100.0,57.1824,57.1824,57.1318,57.1318,2100.0
2007-02-09 12:35:00,78.93,78.93,78.93,78.93,700.0,57.1173,57.1173,57.1173,57.1173,700.0
2007-02-09 12:40:00,78.96,78.96,78.94,78.94,700.0,57.139,57.139,57.1246,57.1246,700.0
2007-02-09 12:45:00,78.94,78.94,78.93,78.93,500.0,57.1246,57.1246,57.1173,57.1173,500.0
2007-02-09 12:50:00,78.83,78.83,78.83,78.83,500.0,57.0449,57.0449,57.0449,57.0449,500.0
2007-02-09 12:55:00,78.81,78.82,78.8,78.8,4100.0,57.0305,57.0377,57.0232,57.0232,4100.0
2007-02-09 13:00:00,78.77,78.77,78.73,78.73,1500.0,57.0015,57.0015,56.9726,56.9726,1500.0
2007-02-09 13:05:00,78.75,78.76,78.75,78.76,200.0,56.9871,56.9943,56.9871,56.9943,200.0
2007-02-09 13:10:00,78.76,78.78,78.76,78.77,400.0,56.9943,57.0088,56.9943,57.0015,400.0
2007-02-09 13:15:00,78.71,78.71,78.71,78.71,100.0,56.9581,56.9581,56.9581,56.9581,100.0
2007-02-09 13:20:00,78.75,78.75,78.75,78.75,400.0,56.9871,56.9871,56.9871,56.9871,400.0
2007-02-09 13:25:00,78.75,78.77,78.75,78.77,5600.0,56.9871,57.0015,56.9871,57.0015,5600.0
2007-02-09 13:30:00,78.77,78.77,78.77,78.77,0.0,57.0015,57.0015,57.0015,57.0015,0.0
2007-02-09 13:35:00,78.61,78.61,78.55,78.55,500.0,56.8857,56.8857,56.8423,56.8423,500.0
2007-02-09 13:40:00,78.58,78.59,78.58,78.59,800.0,56.864,56.8713,56.864,56.8713,800.0
2007-02-09 13:45:00,78.58,78.58,78.48,78.48,1700.0,56.864,56.864,56.7917,56.7917,1700.0
2007-02-09 13:50:00,78.48,78.51,78.48,78.51,1500.0,56.7917,56.8134,56.7917,56.8134,1500.0
2007-02-09 13:55:00,78.52,78.55,78.52,78.55,4000.0,56.8206,56.8423,56.8206,56.8423,4000.0
2007-02-09 14:00:00,78.54,78.54,78.54,78.54,3200.0,56.8351,56.8351,56.8351,56.8351,3200.0
2007-02-09 14:05:00,78.54,78.54,78.49,78.49,400.0,56.8351,56.8351,56.7989,56.7989,400.0
2007-02-09 14:10:00,78.44,78.44,78.41,78.42,800.0,56.7627,56.7627,56.741,56.7483,800.0
2007-02-09 14:15:00,78.38,78.4,78.37,78.4,1300.0,56.7193,56.7338,56.7121,56.7338,1300.0
2007-02-09 14:20:00,78.43,78.43,78.42,78.42,2300.0,56.7555,56.7555,56.7483,56.7483,2300.0
2007-02-09 14:25:00,78.42,78.42,78.4,78.41,2700.0,56.7483,56.7483,56.7338,56.741,2700.0
2007-02-09 14:30:00,78.43,78.43,78.34,78.34,2100.0,56.7555,56.7555,56.6904,56.6904,2100.0
2007-02-09 14:35:00,78.27,78.37,78.27,78.37,400.0,56.6397,56.7121,56.6397,56.7121,400.0
2007-02-09 14:40:00,78.37,78.37,78.33,78.33,9800.0,56.7121,56.7121,56.6831,56.6831,9800.0
2007-02-09 14:45:00,78.27,78.32,78.27,78.3,5400.0,56.6397,56.6759,56.6397,56.6614,5400.0
2007-02-09 14:50:00,78.27,78.29,78.23,78.23,1600.0,56.6397,56.6542,56.6108,56.6108,1600.0
2007-02-09 14:55:00,78.21,78.26,78.21,78.26,5600.0,56.5963,56.6325,56.5963,56.6325,5600.0
2007-02-09 15:00:00,78.29,78.34,78.29,78.34,6500.0,56.6542,56.6904,56.6542,56.6904,6500.0
2007-02-09 15:05:00,78.33,78.37,78.33,78.35,9000.0,56.6831,56.7121,56.6831,56.6976,9000.0
2007-02-09 15:10:00,78.37,78.43,78.37,78.43,5700.0,56.7121,56.7555,56.7121,56.7555,5700.0
2007-02-09 15:15:00,78.43,78.43,78.41,78.42,6000.0,56.7555,56.7555,56.741,56.7483,6000.0
2007-02-09 15:20:00,78.4,78.41,78.37,78.41,1400.0,56.7338,56.741,56.7121,56.741,1400.0
2007-02-09 15:25:00,78.42,78.5,78.42,78.49,2900.0,56.7483,56.8061,56.7483,56.7989,2900.0
2007-02-09 15:30:00,78.49,78.5,78.45,78.47,5300.0,56.7989,56.8061,56.77,56.7844,5300.0
2007-02-09 15:35:00,78.47,78.5,78.44,78.48,5200.0,56.7844,56.8061,56.7627,56.7917,5200.0
2007-02-09 15:40:00,78.49,78.5,78.45,78.45,2500.0,56.7989,56.8061,56.77,56.77,2500.0
2007-02-09 15:45:00,78.43,78.46,78.43,78.44,2100.0,56.7555,56.7772,56.7555,56.7627,2100.0
2007-02-09 15:50:00,78.44,78.5,78.44,78.5,1300.0,56.7627,56.8061,56.7627,56.8061,1300.0
2007-02-09 15:55:00,78.47,78.5,78.47,78.5,8900.0,56.7844,56.8061,56.7844,56.8061,8900.0
2007-02-09 16:00:00,78.5,78.5,78.5,78.5,0.0,56.8061,56.8061,56.8061,56.8061,0.0
2007-02-09 16:05:00,78.5,78.5,78.5,78.5,0.0,56.8061,56.8061,56.8061,56.8061,0.0
2007-02-09 16:10:00,78.5,78.5,78.5,78.5,0.0,56.8061,56.8061,56.8061,56.8061,0.0
2007-02-12 09:30:00,78.5,78.62,78.5,78.55,10000.0,56.8061,56.893,56.8061,56.8423,10000.0
2007-02-12 09:35:00,78.55,78.55,78.55,78.55,0.0,56.8423,56.8423,56.8423,56.8423,0.0
2007-02-12 09:40:00,78.51,78.51,78.48,78.48,300.0,56.8134,56.8134,56.7917,56.7917,300.0
2007-02-12 09:45:00,78.43,78.43,78.38,78.38,800.0,56.7555,56.7555,56.7193,56.7193,800.0
2007-02-12 09:50:00,78.38,78.4,78.38,78.4,1400.0,56.7193,56.7338,56.7193,56.7338,1400.0
2007-02-12 09:55:00,78.4,78.4,78.38,78.39,6100.0,56.7338,56.7338,56.7193,56.7265,6100.0
2007-02-12 10:00:00,78.3,78.3,78.3,78.3,300.0,56.6614,56.6614,56.6614,56.6614,300.0
2007-02-12 10:05:00,78.29,78.29,78.29,78.29,300.0,56.6542,56.6542,56.6542,56.6542,300.0
2007-02-12 10:10:00,78.31,78.31,78.3,78.3,8700.0,56.6687,56.6687,56.6614,56.6614,8700.0
2007-02-12 10:15:00,78.33,78.37,78.33,78.37,6100.0,56.6831,56.7121,56.6831,56.7121,6100.0
2007-02-12 10:20:00,78.36,78.36,78.36,78.36,12900.0,56.7048,56.7048,56.7048,56.7048,12900.0
2007-02-12 10:25:00,78.33,78.33,78.32,78.32,6000.0,56.6831,56.6831,56.6759,56.6759,6000.0
2007-02-12 10:30:00,78.36,78.36,78.36,78.36,400.0,56.7048,56.7048,56.7048,56.7048,400.0
2007-02-12 10:35:00,78.31,78.31,78.3,78.3,300.0,56.6687,56.6687,56.6614,56.6614,300.0
2007-02-12 10:40:00,78.29,78.33,78.29,78.33,200.0,56.6542,56.6831,56.6542,56.6831,200.0
2007-02-12 10:45:00,78.33,78.33,78.31,78.31,600.0,56.6831,56.6831,56.6687,56.6687,600.0
2007-02-12 10:50:00,78.31,78.31,78.31,78.31,0.0,56.6687,56.6687,56.6687,56.6687,0.0
2007-02-12 10:55:00,78.31,78.34,78.3,78.3,400.0,56.6687,56.6904,56.6614,56.6614,400.0
2007-02-12 11:00:00,78.29,78.3,78.29,78.3,500.0,56.6542,56.6614,56.6542,56.6614,500.0
2007-02-12 11:05:00,78.3,78.3,78.3,78.3,0.0,56.6614,56.6614,56.6614,56.6614,0.0
2007-02-12 11:10:00,78.35,78.35,78.33,78.33,200.0,56.6976,56.6976,56.6831,56.6831,200.0
2007-02-12 11:15:00,78.31,78.32,78.3,78.32,1000.0,56.6687,56.6759,56.6614,56.6759,1000.0
2007-02-12 11:20:00,78.31,78.31,78.28,78.28,1000.0,56.6687,56.6687,56.6469,56.6469,1000.0
2007-02-12 11:25:00,78.26,78.26,78.26,78.26,100.0,56.6325,56.6325,56.6325,56.6325,100.0
2007-02-12 11:30:00,78.27,78.27,78.27,78.27,700.0,56.6397,56.6397,56.6397,56.6397,700.0
2007-02-12 11:35:00,78.25,78.25,78.22,78.22,9500.0,56.6252,56.6252,56.6035,56.6035,9500.0
2007-02-12 11:40:00,78.26,78.29,78.26,78.29,800.0,56.6325,56.6542,56.6325,56.6542,800.0
2007-02-12 11:45:00,78.29,78.29,78.29,78.29,300.0,56.6542,56.6542,56.6542,56.6542,300.0
2007-02-12 11:50:00,78.33,78.33,78.33,78.33,100.0,56.6831,56.6831,56.6831,56.6831,100.0
2007-02-12 11:55:00,78.33,78.33,78.32,78.32,600.0,56.6831,56.6831,56.6759,56.6759,600.0
2007-02-12 12:00:00,78.32,78.32,78.32,78.32,0.0,56.6759,56.6759,56.6759,56.6759,0.0
2007-02-12 12:05:00,78.31,78.31,78.31,78.31,500.0,56.6687,56.6687,56.6687,56.6687,500.0
2007-02-12 12:10:00,78.31,78.31,78.31,78.31,0.0,56.6687,56.6687,56.6687,56.6687,0.0
2007-02-12 12:15:00,78.3,78.3,78.3,78.3,100.0,56.6614,56.6614,56.6614,56.6614,100.0
2007-02-12 12:20:00,78.3,78.3,78.3,78.3,500.0,56.6614,56.6614,56.6614,56.6614,500.0
2007-02-12 12:25:00,78.28,78.28,78.28,78.28,100.0,56.6469,56.6469,56.6469,56.6469,100.0
2007-02-12 12:30:00,78.32,78.32,78.32,78.32,100.0,56.6759,56.6759,56.6759,56.6759,100.0
2007-02-12 12:35:00,78.31,78.31,78.31,78.31,300.0,56.6687,56.6687,56.6687,56.6687,300.0
2007-02-12 12:40:00,78.33,78.33,78.33,78.33,300.0,56.6831,56.6831,56.6831,56.6831,300.0
2007-02-12 12:45:00,78.35,78.35,78.35,78.35,500.0,56.6976,56.6976,56.6976,56.6976,500.0
2007-02-12 12:50:00,78.37,78.37,78.36,78.36,200.0,56.7121,56.7121,56.7048,56.7048,200.0
2007-02-12 12:55:00,78.33,78.33,78.32,78.32,2300.0,56.6831,56.6831,56.6759,56.6759,2300.0
2007-02-12 13:00:00,78.31,78.31,78.31,78.31,800.0,56.6687,56.6687,56.6687,56.6687,800.0
2007-02-12 13:05:00,78.29,78.29,78.29,78.29,100.0,56.6542,56.6542,56.6542,56.6542,100.0
2007-02-12 13:10:00,78.26,78.28,78.26,78.28,1500.0,56.6325,56.6469,56.6325,56.6469,1500.0
2007-02-12 13:15:00,78.29,78.29,78.28,78.28,300.0,56.6542,56.6542,56.6469,56.6469,300.0
2007-02-12 13:20:00,78.28,78.28,78.28,78.28,400.0,56.6469,56.6469,56.6469,56.6469,400.0
2007-02-12 13:25:00,78.28,78.28,78.28,78.28,0.0,56.6469,56.6469,56.6469,56.6469,0.0
2007-02-12 13:30:00,78.32,78.32,78.27,78.27,1300.0,56.6759,56.6759,56.6397,56.6397,1300.0
2007-02-12 13:35:00,78.27,78.28,78.27,78.28,300.0,56.6397,56.6469,56.6397,56.6469,300.0
2007-02-12 13:40:00,78.26,78.26,78.22,78.22,500.0,56.6325,56.6325,56.6035,56.6035,500.0
2007-02-12 13:45:00,78.2,78.2,78.18,78.19,1800.0,56.5891,56.5891,56.5746,56.5818,1800.0
2007-02-12 13:50:00,78.14,78.14,78.13,78.13,1300.0,56.5456,56.5456,56.5384,56.5384,1300.0
2007-02-12 13:55:00,78.11,78.14,78.11,78.14,1700.0,56.5239,56.5456,56.5239,56.5456,1700.0
2007-02-12 14:00:00,78.17,78.17,78.17,78.17,400.0,56.5673,56.5673,56.5673,56.5673,400.0
2007-02-12 14:05:00,78.17,78.18,78.14,78.18,2900.0,56.5673,56.5746,56.5456,56.5746,2900.0
2007-02-12 14:10:00,78.19,78.19,78.15,78.15,400.0,56.5818,56.5818,56.5529,56.5529,400.0
2007-02-12 14:15:00,78.16,78.16,78.13,78.13,300.0,56.5601,56.5601,56.5384,56.5384,300.0
2007-02-12 14:20:00,78.17,78.17,78.14,78.14,400.0,56.5673,56.5673,56.5456,56.5456,400.0
2007-02-12 14:25:00,78.15,78.17,78.15,78.17,600.0,56.5529,56.5673,56.5529,56.5673,600.0
2007-02-12 14:30:00,78.17,78.17,78.17,78.17,0.0,56.5673,56.5673,56.5673,56.5673,0.0
2007-02-12 14:35:00,78.07,78.07,78.07,78.07,100.0,56.495,56.495,56.495,56.495,100.0
2007-02-12 14:40:00,78.07,78.13,78.06,78.13,800.0,56.495,56.5384,56.4877,56.5384,800.0
2007-02-12 14:45:00,78.13,78.13,78.13,78.13,700.0,56.5384,56.5384,56.5384,56.5384,700.0
2007-02-12 14:50:00,78.11,78.11,78.1,78.11,3600.0,56.5239,56.5239,56.5167,56.5239,3600.0
2007-02-12 14:55:00,78.14,78.17,78.14,78.17,1300.0,56.5456,56.5673,56.5456,56.5673,1300.0
2007-02-12 15:00:00,78.17,78.17,78.15,78.15,900.0,56.5673,56.5673,56.5529,56.5529,900.0
2007-02-12 15:05:00,78.15,78.15,78.15,78.15,600.0,56.5529,56.5529,56.5529,56.5529,600.0
2007-02-12 15:10:00,78.12,78.16,78.12,78.16,300.0,56.5312,56.5601,56.5312,56.5601,300.0
2007-02-12 15:15:00,78.18,78.2,78.18,78.2,7200.0,56.5746,56.5891,56.5746,56.5891,7200.0
2007-02-12 15:20:00,78.2,78.23,78.2,78.23,1000.0,56.5891,56.6108,56.5891,56.6108,1000.0
2007-02-12 15:25:00,78.23,78.23,78.2,78.2,400.0,56.6108,56.6108,56.5891,56.5891,400.0
2007-02-12 15:30:00,78.18,78.2,78.18,78.2,1000.0,56.5746,56.5891,56.5746,56.5891,1000.0
2007-02-12 15:35:00,78.21,78.21,78.21,78.21,1400.0,56.5963,56.5963,56.5963,56.5963,1400.0
2007-02-12 15:40:00,78.2,78.2,78.2,78.2,900.0,56.5891,56.5891,56.5891,56.5891,900.0
2007-02-12 15:45:00,78.2,78.2,78.19,78.2,1200.0,56.5891,56.5891,56.5818,56.5891,1200.0
2007-02-12 15:50:00,78.2,78.2,78.17,78.17,3500.0,56.5891,56.5891,56.5673,56.5673,3500.0
2007-02-12 15:55:00,78.19,78.2,78.18,78.18,1600.0,56.5818,56.5891,56.5746,56.5746,1600.0
2007-02-12 16:00:00,78.18,78.18,78.18,78.18,0.0,56.5746,56.5746,56.5746,56.5746,0.0
2007-02-12 16:05:00,78.18,78.18,78.18,78.18,0.0,56.5746,56.5746,56.5746,56.5746,0.0
2007-02-12 16:10:00,78.18,78.18,78.18,78.18,0.0,56.5746,56.5746,56.5746,56.5746,0.0
2007-02-13 09:30:00,78.45,78.45,78.45,78.45,4200.0,56.77,56.77,56.77,56.77,4200.0
2007-02-13 09:35:00,78.45,78.45,78.45,78.45,0.0,56.77,56.77,56.77,56.77,0.0
2007-02-13 09:40:00,78.51,78.51,78.5,78.51,22800.0,56.8134,56.8134,56.8061,56.8134,22800.0
2007-02-13 09:45:00,78.49,78.49,78.46,78.46,4300.0,56.7989,56.7989,56.7772,56.7772,4300.0
2007-02-13 09:50:00,78.52,78.52,78.5,78.5,1200.0,56.8206,56.8206,56.8061,56.8061,1200.0
2007-02-13 09:55:00,78.49,78.51,78.49,78.51,12100.0,56.7989,56.8134,56.7989,56.8134,12100.0
2007-02-13 10:00:00,78.57,78.57,78.55,78.55,800.0,56.8568,56.8568,56.8423,56.8423,800.0
2007-02-13 10:05:00,78.52,78.54,78.52,78.54,400.0,56.8206,56.8351,56.8206,56.8351,400.0
2007-02-13 10:10:00,78.55,78.55,78.55,78.55,100.0,56.8423,56.8423,56.8423,56.8423,100.0
2007-02-13 10:15:00,78.56,78.56,78.54,78.56,1800.0,56.8496,56.8496,56.8351,56.8496,1800.0
2007-02-13 10:20:00,78.53,78.53,78.53,78.53,1300.0,56.8279,56.8279,56.8279,56.8279,1300.0
2007-02-13 10:25:00,78.55,78.56,78.55,78.56,800.0,56.8423,56.8496,56.8423,56.8496,800.0
2007-02-13 10:30:00,78.6,78.6,78.53,78.55,8900.0,56.8785,56.8785,56.8279,56.8423,8900.0
2007-02-13 10:35:00,78.53,78.53,78.51,78.51,3500.0,56.8279,56.8279,56.8134,56.8134,3500.0
2007-02-13 10:40:00,78.5,78.5,78.5,78.5,5200.0,56.8061,56.8061,56.8061,56.8061,5200.0
2007-02-13 10:45:00,78.53,78.53,78.51,78.51,300.0,56.8279,56.8279,56.8134,56.8134,300.0
2007-02-13 10:50:00,78.5,78.5,78.5,78.5,7000.0,56.8061,56.8061,56.8061,56.8061,7000.0
2007-02-13 10:55:00,78.46,78.46,78.45,78.45,1800.0,56.7772,56.7772,56.77,56.77,1800.0
2007-02-13 11:00:00,78.48,78.48,78.48,78.48,100.0,56.7917,56.7917,56.7917,56.7917,100.0
2007-02-13 11:05:00,78.48,78.48,78.47,78.47,9400.0,56.7917,56.7917,56.7844,56.7844,9400.0
2007-02-13 11:10:00,78.5,78.51,78.48,78.48,2400.0,56.8061,56.8134,56.7917,56.7917,2400.0
2007-02-13 11:15:00,78.47,78.5,78.47,78.49,500.0,56.7844,56.8061,56.7844,56.7989,500.0
2007-02-13 11:20:00,78.49,78.49,78.49,78.49,700.0,56.7989,56.7989,56.7989,56.7989,700.0
2007-02-13 11:25:00,78.53,78.56,78.53,78.56,300.0,56.8279,56.8496,56.8279,56.8496,300.0
2007-02-13 11:30:00,78.56,78.66,78.56,78.66,700.0,56.8496,56.9219,56.8496,56.9219,700.0
2007-02-13 11:35:00,78.64,78.64,78.62,78.62,300.0,56.9075,56.9075,56.893,56.893,300.0
2007-02-13 11:40:00,78.63,78.63,78.62,78.63,3300.0,56.9002,56.9002,56.893,56.9002,3300.0
2007-02-13 11:45:00,78.63,78.63,78.63,78.63,0.0,56.9002,56.9002,56.9002,56.9002,0.0
2007-02-13 11:50:00,78.66,78.66,78.66,78.66,400.0,56.9219,56.9219,56.9219,56.9219,400.0
2007-02-13 11:55:00,78.63,78.63,78.63,78.63,300.0,56.9002,56.9002,56.9002,56.9002,300.0
2007-02-13 12:00:00,78.63,78.63,78.62,78.63,1200.0,56.9002,56.9002,56.893,56.9002,1200.0
2007-02-13 12:05:00,78.65,78.65,78.64,78.65,900.0,56.9147,56.9147,56.9075,56.9147,900.0
2007-02-13 12:10:00,78.66,78.66,78.66,78.66,400.0,56.9219,56.9219,56.9219,56.9219,400.0
2007-02-13 12:15:00,78.65,78.65,78.65,78.65,200.0,56.9147,56.9147,56.9147,56.9147,200.0
2007-02-13 12:20:00,78.65,78.67,78.65,78.67,1400.0,56.9147,56.9292,56.9147,56.9292,1400.0
2007-02-13 12:25:00,78.73,78.73,78.73,78.73,100.0,56.9726,56.9726,56.9726,56.9726,100.0
2007-02-13 12:30:00,78.73,78.73,78.73,78.73,0.0,56.9726,56.9726,56.9726,56.9726,0.0
2007-02-13 12:35:00,78.73,78.73,78.73,78.73,0.0,56.9726,56.9726,56.9726,56.9726,0.0
2007-02-13 12:40:00,78.73,78.73,78.73,78.73,0.0,56.9726,56.9726,56.9726,56.9726,0.0
2007-02-13 12:45:00,78.71,78.71,78.69,78.69,1000.0,56.9581,56.9581,56.9436,56.9436,1000.0
2007-02-13 12:50:00,78.71,78.71,78.71,78.71,1200.0,56.9581,56.9581,56.9581,56.9581,1200.0
2007-02-13 12:55:00,78.71,78.71,78.71,78.71,700.0,56.9581,56.9581,56.9581,56.9581,700.0
2007-02-13 13:00:00,78.7,78.7,78.7,78.7,2400.0,56.9509,56.9509,56.9509,56.9509,2400.0
2007-02-13 13:05:00,78.74,78.74,78.74,78.74,300.0,56.9798,56.9798,56.9798,56.9798,300.0
2007-02-13 13:10:00,78.73,78.73,78.73,78.73,1000.0,56.9726,56.9726,56.9726,56.9726,1000.0
2007-02-13 13:15:00,78.73,78.73,78.73,78.73,0.0,56.9726,56.9726,56.9726,56.9726,0.0
2007-02-13 13:20:00,78.75,78.75,78.73,78.73,2000.0,56.9871,56.9871,56.9726,56.9726,2000.0
2007-02-13 13:25:00,78.73,78.73,78.73,78.73,3000.0,56.9726,56.9726,56.9726,56.9726,3000.0
2007-02-13 13:30:00,78.73,78.73,78.73,78.73,0.0,56.9726,56.9726,56.9726,56.9726,0.0
2007-02-13 13:35:00,78.7,78.7,78.65,78.65,200.0,56.9509,56.9509,56.9147,56.9147,200.0
2007-02-13 13:40:00,78.65,78.65,78.65,78.65,0.0,56.9147,56.9147,56.9147,56.9147,0.0
2007-02-13 13:45:00,78.66,78.7,78.66,78.7,400.0,56.9219,56.9509,56.9219,56.9509,400.0
2007-02-13 13:50:00,78.7,78.7,78.7,78.7,0.0,56.9509,56.9509,56.9509,56.9509,0.0
2007-02-13 13:55:00,78.7,78.71,78.67,78.67,18700.0,56.9509,56.9581,56.9292,56.9292,18700.0
2007-02-13 14:00:00,78.7,78.7,78.69,78.69,800.0,56.9509,56.9509,56.9436,56.9436,800.0
2007-02-13 14:05:00,78.73,78.74,78.73,78.74,600.0,56.9726,56.9798,56.9726,56.9798,600.0
2007-02-13 14:10:00,78.72,78.73,78.7,78.73,2900.0,56.9653,56.9726,56.9509,56.9726,2900.0
2007-02-13 14:15:00,78.73,78.73,78.73,78.73,100.0,56.9726,56.9726,56.9726,56.9726,100.0
2007-02-13 14:20:00,78.73,78.73,78.73,78.73,100.0,56.9726,56.9726,56.9726,56.9726,100.0
2007-02-13 14:25:00,78.72,78.73,78.7,78.7,700.0,56.9653,56.9726,56.9509,56.9509,700.0
2007-02-13 14:30:00,78.7,78.7,78.7,78.7,500.0,56.9509,56.9509,56.9509,56.9509,500.0
2007-02-13 14:35:00,78.69,78.69,78.65,78.65,600.0,56.9436,56.9436,56.9147,56.9147,600.0
2007-02-13 14:40:00,78.65,78.65,78.65,78.65,0.0,56.9147,56.9147,56.9147,56.9147,0.0
2007-02-13 14:45:00,78.65,78.65,78.65,78.65,0.0,56.9147,56.9147,56.9147,56.9147,0.0
2007-02-13 14:50:00,78.67,78.67,78.66,78.66,600.0,56.9292,56.9292,56.9219,56.9219,600.0
2007-02-13 14:55:00,78.68,78.69,78.68,78.69,800.0,56.9364,56.9436,56.9364,56.9436,800.0
2007-02-13 15:00:00,78.69,78.75,78.69,78.73,56200.0,56.9436,56.9871,56.9436,56.9726,56200.0
2007-02-13 15:05:00,78.72,78.73,78.72,78.73,400.0,56.9653,56.9726,56.9653,56.9726,400.0
2007-02-13 15:10:00,78.72,78.72,78.65,78.65,1900.0,56.9653,56.9653,56.9147,56.9147,1900.0
2007-02-13 15:15:00,78.68,78.69,78.67,78.69,1800.0,56.9364,56.9436,56.9292,56.9436,1800.0
2007-02-13 15:20:00,78.69,78.73,78.69,78.73,700.0,56.9436,56.9726,56.9436,56.9726,700.0
2007-02-13 15:25:00,78.73,78.73,78.7,78.73,14200.0,56.9726,56.9726,56.9509,56.9726,14200.0
2007-02-13 15:30:00,78.73,78.73,78.73,78.73,0.0,56.9726,56.9726,56.9726,56.9726,0.0
2007-02-13 15:35:00,78.72,78.77,78.71,78.75,1600.0,56.9653,57.0015,56.9581,56.9871,1600.0
2007-02-13 15:40:00,78.78,78.81,78.78,78.81,3400.0,57.0088,57.0305,57.0088,57.0305,3400.0
2007-02-13 15:45:00,78.8,78.8,78.79,78.79,1700.0,57.0232,57.0232,57.016,57.016,1700.0
2007-02-13 15:50:00,78.78,78.8,78.78,78.8,3600.0,57.0088,57.0232,57.0088,57.0232,3600.0
2007-02-13 15:55:00,78.8,78.8,78.8,78.8,1500.0,57.0232,57.0232,57.0232,57.0232,1500.0
2007-02-13 16:00:00,78.81,78.81,78.81,78.81,1000.0,57.0305,57.0305,57.0305,57.0305,1000.0
2007-02-13 16:05:00,78.81,78.81,78.81,78.81,0.0,57.0305,57.0305,57.0305,57.0305,0.0
2007-02-13 16:10:00,78.81,78.81,78.81,78.81,0.0,57.0305,57.0305,57.0305,57.0305,0.0
2007-02-14 09:30:00,78.98,79.02,78.98,79.0,2800.0,57.1535,57.1824,57.1535,57.168,2800.0
2007-02-14 09:35:00,78.99,79.0,78.99,79.0,1100.0,57.1607,57.168,57.1607,57.168,1100.0
2007-02-14 09:40:00,78.97,78.97,78.95,78.96,3000.0,57.1463,57.1463,57.1318,57.139,3000.0
2007-02-14 09:45:00,79.0,79.01,78.99,79.01,15000.0,57.168,57.1752,57.1607,57.1752,15000.0
2007-02-14 09:50:00,78.99,78.99,78.98,78.98,2500.0,57.1607,57.1607,57.1535,57.1535,2500.0
2007-02-14 09:55:00,79.0,79.0,78.99,79.0,7900.0,57.168,57.168,57.1607,57.168,7900.0
2007-02-14 10:00:00,79.03,79.28,79.03,79.28,13800.0,57.1897,57.3706,57.1897,57.3706,13800.0
2007-02-14 10:05:00,79.24,79.4,79.24,79.4,3800.0,57.3416,57.4574,57.3416,57.4574,3800.0
2007-02-14 10:10:00,79.39,79.39,79.37,79.37,26300.0,57.4502,57.4502,57.4357,57.4357,26300.0
2007-02-14 10:15:00,79.38,79.39,79.34,79.34,10800.0,57.443,57.4502,57.414,57.414,10800.0
2007-02-14 10:20:00,79.34,79.34,79.34,79.34,0.0,57.414,57.414,57.414,57.414,0.0
2007-02-14 10:25:00,79.33,79.33,79.33,79.33,100.0,57.4068,57.4068,57.4068,57.4068,100.0
2007-02-14 10:30:00,79.32,79.32,79.32,79.32,100.0,57.3995,57.3995,57.3995,57.3995,100.0
2007-02-14 10:35:00,79.34,79.34,79.31,79.31,1500.0,57.414,57.414,57.3923,57.3923,1500.0
2007-02-14 10:40:00,79.31,79.32,79.3,79.32,1800.0,57.3923,57.3995,57.3851,57.3995,1800.0
2007-02-14 10:45:00,79.36,79.36,79.33,79.33,1200.0,57.4285,57.4285,57.4068,57.4068,1200.0
2007-02-14 10:50:00,79.32,79.32,79.32,79.32,1400.0,57.3995,57.3995,57.3995,57.3995,1400.0
2007-02-14 10:55:00,79.32,79.35,79.32,79.35,2800.0,57.3995,57.4212,57.3995,57.4212,2800.0
2007-02-14 11:00:00,79.34,79.35,79.34,79.35,25200.0,57.414,57.4212,57.414,57.4212,25200.0
2007-02-14 11:05:00,79.35,79.35,79.35,79.35,100.0,57.4212,57.4212,57.4212,57.4212,100.0
2007-02-14 11:10:00,79.41,79.42,79.41,79.41,6700.0,57.4647,57.4719,57.4647,57.4647,6700.0
2007-02-14 11:15:00,79.4,79.45,79.4,79.45,101200.0,57.4574,57.4936,57.4574,57.4936,101200.0
2007-02-14 11:20:00,79.45,79.46,79.45,79.46,300.0,57.4936,57.5008,57.4936,57.5008,300.0
2007-02-14 11:25:00,79.43,79.43,79.42,79.43,700.0,57.4791,57.4791,57.4719,57.4791,700.0
2007-02-14 11:30:00,79.41,79.41,79.39,79.41,900.0,57.4647,57.4647,57.4502,57.4647,900.0
2007-02-14 11:35:00,79.42,79.42,79.39,79.41,5800.0,57.4719,57.4719,57.4502,57.4647,5800.0
2007-02-14 11:40:00,79.42,79.44,79.42,79.42,3900.0,57.4719,57.4864,57.4719,57.4719,3900.0
2007-02-14 11:45:00,79.42,79.43,79.4,79.4,3000.0,57.4719,57.4791,57.4574,57.4574,3000.0
2007-02-14 11:50:00,79.4,79.4,79.38,79.39,1700.0,57.4574,57.4574,57.443,57.4502,1700.0
2007-02-14 11:55:00,79.39,79.39,79.38,79.39,300.0,57.4502,57.4502,57.443,57.4502,300.0
2007-02-14 12:00:00,79.4,79.4,79.39,79.39,3400.0,57.4574,57.4574,57.4502,57.4502,3400.0
2007-02-14 12:05:00,79.39,79.39,79.39,79.39,1100.0,57.4502,57.4502,57.4502,57.4502,1100.0
2007-02-14 12:10:00,79.37,79.38,79.37,79.38,300.0,57.4357,57.443,57.4357,57.443,300.0
2007-02-14 12:15:00,79.36,79.36,79.36,79.36,4000.0,57.4285,57.4285,57.4285,57.4285,4000.0
2007-02-14 12:20:00,79.35,79.35,79.34,79.34,900.0,57.4212,57.4212,57.414,57.414,900.0
2007-02-14 12:25:00,79.34,79.34,79.31,79.31,1400.0,57.414,57.414,57.3923,57.3923,1400.0
2007-02-14 12:30:00,79.31,79.34,79.31,79.33,700.0,57.3923,57.414,57.3923,57.4068,700.0
2007-02-14 12:35:00,79.32,79.32,79.32,79.32,100.0,57.3995,57.3995,57.3995,57.3995,100.0
2007-02-14 12:40:00,79.32,79.35,79.32,79.35,900.0,57.3995,57.4212,57.3995,57.4212,900.0
2007-02-14 12:45:00,79.32,79.32,79.32,79.32,7500.0,57.3995,57.3995,57.3995,57.3995,7500.0
2007-02-14 12:50:00,79.32,79.34,79.32,79.34,14200.0,57.3995,57.414,57.3995,57.414,14200.0
2007-02-14 12:55:00,79.34,79.36,79.34,79.36,12800.0,57.414,57.4285,57.414,57.4285,12800.0
2007-02-14 13:00:00,79.36,79.37,79.36,79.37,12500.0,57.4285,57.4357,57.4285,57.4357,12500.0
2007-02-14 13:05:00,79.37,79.42,79.37,79.42,35400.0,57.4357,57.4719,57.4357,57.4719,35400.0
2007-02-14 13:10:00,79.41,79.41,79.4,79.4,11200.0,57.4647,57.4647,57.4574,57.4574,11200.0
2007-02-14 13:15:00,79.42,79.42,79.39,79.39,1900.0,57.4719,57.4719,57.4502,57.4502,1900.0
2007-02-14 13:20:00,79.37,79.37,79.37,79.37,1000.0,57.4357,57.4357,57.4357,57.4357,1000.0
2007-02-14 13:25:00,79.4,79.4,79.4,79.4,200.0,57.4574,57.4574,57.4574,57.4574,200.0
2007-02-14 13:30:00,79.39,79.39,79.39,79.39,1600.0,57.4502,57.4502,57.4502,57.4502,1600.0
2007-02-14 13:35:00,79.43,79.43,79.43,79.43,200.0,57.4791,57.4791,57.4791,57.4791,200.0
2007-02-14 13:40:00,79.43,79.43,79.43,79.43,500.0,57.4791,57.4791,57.4791,57.4791,500.0
2007-02-14 13:45:00,79.46,79.46,79.46,79.46,200.0,57.5008,57.5008,57.5008,57.5008,200.0
2007-02-14 13:50:00,79.47,79.47,79.47,79.47,500.0,57.5081,57.5081,57.5081,57.5081,500.0
2007-02-14 13:55:00,79.45,79.45,79.43,79.43,6000.0,57.4936,57.4936,57.4791,57.4791,6000.0
2007-02-14 14:00:00,79.45,79.47,79.45,79.47,300.0,57.4936,57.5081,57.4936,57.5081,300.0
2007-02-14 14:05:00,79.46,79.46,79.46,79.46,300.0,57.5008,57.5008,57.5008,57.5008,300.0
2007-02-14 14:10:00,79.49,79.49,79.49,79.49,100.0,57.5226,57.5226,57.5226,57.5226,100.0
2007-02-14 14:15:00,79.54,79.54,79.54,79.54,300.0,57.5587,57.5587,57.5587,57.5587,300.0
2007-02-14 14:20:00,79.5,79.5,79.5,79.5,400.0,57.5298,57.5298,57.5298,57.5298,400.0
2007-02-14 14:25:00,79.45,79.45,79.45,79.45,200.0,57.4936,57.4936,57.4936,57.4936,200.0
2007-02-14 14:30:00,79.48,79.5,79.48,79.5,400.0,57.5153,57.5298,57.5153,57.5298,400.0
2007-02-14 14:35:00,79.5,79.5,79.5,79.5,2300.0,57.5298,57.5298,57.5298,57.5298,2300.0
2007-02-14 14:40:00,79.51,79.53,79.51,79.53,1600.0,57.537,57.5515,57.537,57.5515,1600.0
2007-02-14 14:45:00,79.53,79.53,79.53,79.53,100.0,57.5515,57.5515,57.5515,57.5515,100.0
2007-02-14 14:50:00,79.5,79.5,79.48,79.48,2000.0,57.5298,57.5298,57.5153,57.5153,2000.0
2007-02-14 14:55:00,79.48,79.49,79.48,79.49,700.0,57.5153,57.5226,57.5153,57.5226,700.0
2007-02-14 15:00:00,79.52,79.53,79.5,79.53,1500.0,57.5443,57.5515,57.5298,57.5515,1500.0
2007-02-14 15:05:00,79.53,79.53,79.53,79.53,400.0,57.5515,57.5515,57.5515,57.5515,400.0
2007-02-14 15:10:00,79.52,79.52,79.49,79.49,300.0,57.5443,57.5443,57.5226,57.5226,300.0
2007-02-14 15:15:00,79.53,79.53,79.5,79.5,300.0,57.5515,57.5515,57.5298,57.5298,300.0
2007-02-14 15:20:00,79.49,79.5,79.49,79.49,1200.0,57.5226,57.5298,57.5226,57.5226,1200.0
2007-02-14 15:25:00,79.47,79.47,79.45,79.45,300.0,57.5081,57.5081,57.4936,57.4936,300.0
2007-02-14 15:30:00,79.48,79.49,79.48,79.49,200.0,57.5153,57.5226,57.5153,57.5226,200.0
2007-02-14 15:35:00,79.49,79.49,79.49,79.49,0.0,57.5226,57.5226,57.5226,57.5226,0.0
2007-02-14 15:40:00,79.48,79.48,79.48,79.48,100.0,57.5153,57.5153,57.5153,57.5153,100.0
2007-02-14 15:45:00,79.44,79.44,79.42,79.42,900.0,57.4864,57.4864,57.4719,57.4719,900.0
2007-02-14 15:50:00,79.41,79.43,79.39,79.43,12000.0,57.4647,57.4791,57.4502,57.4791,12000.0
2007-02-14 15:55:00,79.41,79.44,79.4,79.44,14600.0,57.4647,57.4864,57.4574,57.4864,14600.0
2007-02-14 16:00:00,79.42,79.42,79.42,79.42,200.0,57.4719,57.4719,57.4719,57.4719,200.0
2007-02-14 16:05:00,79.42,79.42,79.42,79.42,0.0,57.4719,57.4719,57.4719,57.4719,0.0
2007-02-14 16:10:00,79.42,79.42,79.42,79.42,0.0,57.4719,57.4719,57.4719,57.4719,0.0
2007-02-15 09:30:00,79.45,79.45,79.38,79.38,4400.0,57.4936,57.4936,57.443,57.443,4400.0
2007-02-15 09:35:00,79.38,79.38,79.38,79.38,0.0,57.443,57.443,57.443,57.443,0.0
2007-02-15 09:40:00,79.36,79.37,79.35,79.35,5700.0,57.4285,57.4357,57.4212,57.4212,5700.0
2007-02-15 09:45:00,79.36,79.36,79.36,79.36,100.0,57.4285,57.4285,57.4285,57.4285,100.0
2007-02-15 09:50:00,79.35,79.35,79.35,79.35,100.0,57.4212,57.4212,57.4212,57.4212,100.0
2007-02-15 09:55:00,79.4,79.45,79.4,79.45,500.0,57.4574,57.4936,57.4574,57.4936,500.0
2007-02-15 10:00:00,79.45,79.52,79.43,79.51,5800.0,57.4936,57.5443,57.4791,57.537,5800.0
2007-02-15 10:05:00,79.51,79.53,79.51,79.51,1600.0,57.537,57.5515,57.537,57.537,1600.0
2007-02-15 10:10:00,79.48,79.48,79.48,79.48,500.0,57.5153,57.5153,57.5153,57.5153,500.0
2007-02-15 10:15:00,79.48,79.5,79.47,79.5,1400.0,57.5153,57.5298,57.5081,57.5298,1400.0
2007-02-15 10:20:00,79.49,79.49,79.47,79.47,1800.0,57.5226,57.5226,57.5081,57.5081,1800.0
2007-02-15 10:25:00,79.42,79.42,79.42,79.42,300.0,57.4719,57.4719,57.4719,57.4719,300.0
2007-02-15 10:30:00,79.44,79.47,79.44,79.47,900.0,57.4864,57.5081,57.4864,57.5081,900.0
2007-02-15 10:35:00,79.46,79.46,79.46,79.46,100.0,57.5008,57.5008,57.5008,57.5008,100.0
2007-02-15 10:40:00,79.44,79.44,79.43,79.43,200.0,57.4864,57.4864,57.4791,57.4791,200.0
2007-02-15 10:45:00,79.41,79.41,79.31,79.31,2100.0,57.4647,57.4647,57.3923,57.3923,2100.0
2007-02-15 10:50:00,79.36,79.36,79.36,79.36,400.0,57.4285,57.4285,57.4285,57.4285,400.0
2007-02-15 10:55:00,79.33,79.36,79.33,79.34,2900.0,57.4068,57.4285,57.4068,57.414,2900.0
2007-02-15 11:00:00,79.37,79.41,79.36,79.41,1700.0,57.4357,57.4647,57.4285,57.4647,1700.0
2007-02-15 11:05:00,79.42,79.42,79.41,79.41,2300.0,57.4719,57.4719,57.4647,57.4647,2300.0
2007-02-15 11:10:00,79.41,79.44,79.38,79.43,2000.0,57.4647,57.4864,57.443,57.4791,2000.0
2007-02-15 11:15:00,79.44,79.44,79.44,79.44,500.0,57.4864,57.4864,57.4864,57.4864,500.0
2007-02-15 11:20:00,79.41,79.44,79.41,79.44,1600.0,57.4647,57.4864,57.4647,57.4864,1600.0
2007-02-15 11:25:00,79.44,79.44,79.44,79.44,1600.0,57.4864,57.4864,57.4864,57.4864,1600.0
2007-02-15 11:30:00,79.49,79.49,79.46,79.46,900.0,57.5226,57.5226,57.5008,57.5008,900.0
2007-02-15 11:35:00,79.46,79.46,79.46,79.46,2000.0,57.5008,57.5008,57.5008,57.5008,2000.0
2007-02-15 11:40:00,79.47,79.47,79.46,79.46,300.0,57.5081,57.5081,57.5008,57.5008,300.0
2007-02-15 11:45:00,79.46,79.46,79.46,79.46,0.0,57.5008,57.5008,57.5008,57.5008,0.0
2007-02-15 11:50:00,79.49,79.49,79.48,79.48,1500.0,57.5226,57.5226,57.5153,57.5153,1500.0
2007-02-15 11:55:00,79.51,79.51,79.49,79.51,1000.0,57.537,57.537,57.5226,57.537,1000.0
2007-02-15 12:00:00,79.5,79.51,79.45,79.48,9900.0,57.5298,57.537,57.4936,57.5153,9900.0
2007-02-15 12:05:00,79.48,79.48,79.4,79.4,6300.0,57.5153,57.5153,57.4574,57.4574,6300.0
2007-02-15 12:10:00,79.41,79.42,79.4,79.41,1900.0,57.4647,57.4719,57.4574,57.4647,1900.0
2007-02-15 12:15:00,79.39,79.42,79.39,79.42,4200.0,57.4502,57.4719,57.4502,57.4719,4200.0
2007-02-15 12:20:00,79.45,79.47,79.45,79.47,1900.0,57.4936,57.5081,57.4936,57.5081,1900.0
2007-02-15 12:25:00,79.48,79.48,79.48,79.48,1200.0,57.5153,57.5153,57.5153,57.5153,1200.0
2007-02-15 12:30:00,79.45,79.45,79.45,79.45,100.0,57.4936,57.4936,57.4936,57.4936,100.0
2007-02-15 12:35:00,79.45,79.45,79.45,79.45,100.0,57.4936,57.4936,57.4936,57.4936,100.0
2007-02-15 12:40:00,79.47,79.47,79.47,79.47,100.0,57.5081,57.5081,57.5081,57.5081,100.0
2007-02-15 12:45:00,79.47,79.47,79.47,79.47,0.0,57.5081,57.5081,57.5081,57.5081,0.0
2007-02-15 12:50:00,79.46,79.46,79.46,79.46,100.0,57.5008,57.5008,57.5008,57.5008,100.0
2007-02-15 12:55:00,79.48,79.48,79.47,79.47,1000.0,57.5153,57.5153,57.5081,57.5081,1000.0
2007-02-15 13:00:00,79.5,79.5,79.5,79.5,200.0,57.5298,57.5298,57.5298,57.5298,200.0
2007-02-15 13:05:00,79.48,79.48,79.47,79.47,800.0,57.5153,57.5153,57.5081,57.5081,800.0
2007-02-15 13:10:00,79.45,79.45,79.45,79.45,100.0,57.4936,57.4936,57.4936,57.4936,100.0
2007-02-15 13:15:00,79.45,79.45,79.45,79.45,0.0,57.4936,57.4936,57.4936,57.4936,0.0
2007-02-15 13:20:00,79.47,79.47,79.47,79.47,2000.0,57.5081,57.5081,57.5081,57.5081,2000.0
2007-02-15 13:25:00,79.47,79.47,79.47,79.47,0.0,57.5081,57.5081,57.5081,57.5081,0.0
2007-02-15 13:30:00,79.49,79.49,79.47,79.47,200.0,57.5226,57.5226,57.5081,57.5081,200.0
2007-02-15 13:35:00,79.52,79.52,79.52,79.52,300.0,57.5443,57.5443,57.5443,57.5443,300.0
2007-02-15 13:40:00,79.51,79.51,79.51,79.51,500.0,57.537,57.537,57.537,57.537,500.0
2007-02-15 13:45:00,79.51,79.51,79.51,79.51,0.0,57.537,57.537,57.537,57.537,0.0
2007-02-15 13:50:00,79.51,79.51,79.5,79.5,1000.0,57.537,57.537,57.5298,57.5298,1000.0
2007-02-15 13:55:00,79.51,79.51,79.51,79.51,100.0,57.537,57.537,57.537,57.537,100.0
2007-02-15 14:00:00,79.51,79.51,79.51,79.51,0.0,57.537,57.537,57.537,57.537,0.0
2007-02-15 14:05:00,79.5,79.5,79.5,79.5,200.0,57.5298,57.5298,57.5298,57.5298,200.0
2007-02-15 14:10:00,79.52,79.52,79.5,79.51,3300.0,57.5443,57.5443,57.5298,57.537,3300.0
2007-02-15 14:15:00,79.55,79.55,79.55,79.55,400.0,57.566,57.566,57.566,57.566,400.0
2007-02-15 14:20:00,79.54,79.54,79.54,79.54,100.0,57.5587,57.5587,57.5587,57.5587,100.0
2007-02-15 14:25:00,79.53,79.54,79.52,79.54,2600.0,57.5515,57.5587,57.5443,57.5587,2600.0
2007-02-15 14:30:00,79.52,79.54,79.52,79.54,1500.0,57.5443,57.5587,57.5443,57.5587,1500.0
2007-02-15 14:35:00,79.52,79.52,79.51,79.51,400.0,57.5443,57.5443,57.537,57.537,400.0
2007-02-15 14:40:00,79.5,79.5,79.5,79.5,100.0,57.5298,57.5298,57.5298,57.5298,100.0
2007-02-15 14:45:00,79.53,79.53,79.52,79.52,900.0,57.5515,57.5515,57.5443,57.5443,900.0
2007-02-15 14:50:00,79.55,79.56,79.55,79.56,200.0,57.566,57.5732,57.566,57.5732,200.0
2007-02-15 14:55:00,79.56,79.56,79.55,79.55,600.0,57.5732,57.5732,57.566,57.566,600.0
2007-02-15 15:00:00,79.54,79.54,79.51,79.51,800.0,57.5587,57.5587,57.537,57.537,800.0
2007-02-15 15:05:00,79.51,79.51,79.49,79.5,1900.0,57.537,57.537,57.5226,57.5298,1900.0
2007-02-15 15:10:00,79.51,79.54,79.51,79.54,200.0,57.537,57.5587,57.537,57.5587,200.0
2007-02-15 15:15:00,79.53,79.53,79.52,79.52,300.0,57.5515,57.5515,57.5443,57.5443,300.0
2007-02-15 15:20:00,79.52,79.53,79.51,79.53,500.0,57.5443,57.5515,57.537,57.5515,500.0
2007-02-15 15:25:00,79.55,79.57,79.53,79.56,6000.0,57.566,57.5804,57.5515,57.5732,6000.0
2007-02-15 15:30:00,79.56,79.56,79.54,79.54,900.0,57.5732,57.5732,57.5587,57.5587,900.0
2007-02-15 15:35:00,79.55,79.58,79.55,79.58,1600.0,57.566,57.5877,57.566,57.5877,1600.0
2007-02-15 15:40:00,79.57,79.59,79.56,79.59,2300.0,57.5804,57.5949,57.5732,57.5949,2300.0
2007-02-15 15:45:00,79.59,79.59,79.57,79.57,700.0,57.5949,57.5949,57.5804,57.5804,700.0
2007-02-15 15:50:00,79.57,79.57,79.56,79.56,800.0,57.5804,57.5804,57.5732,57.5732,800.0
2007-02-15 15:55:00,79.55,79.55,79.55,79.55,100.0,57.566,57.566,57.566,57.566,100.0
2007-02-15 16:00:00,79.55,79.55,79.55,79.55,0.0,57.566,57.566,57.566,57.566,0.0
2007-02-15 16:05:00,79.55,79.55,79.55,79.55,0.0,57.566,57.566,57.566,57.566,0.0
2007-02-15 16:10:00,79.55,79.55,79.55,79.55,0.0,57.566,57.566,57.566,57.566,0.0
2007-02-16 09:30:00,79.36,79.36,79.36,79.36,100.0,57.4285,57.4285,57.4285,57.4285,100.0
2007-02-16 09:35:00,79.27,79.4,79.27,79.4,1200.0,57.3634,57.4574,57.3634,57.4574,1200.0
2007-02-16 09:40:00,79.4,79.4,79.39,79.39,500.0,57.4574,57.4574,57.4502,57.4502,500.0
2007-02-16 09:45:00,79.37,79.37,79.31,79.32,2300.0,57.4357,57.4357,57.3923,57.3995,2300.0
2007-02-16 09:50:00,79.32,79.35,79.31,79.31,5700.0,57.3995,57.4212,57.3923,57.3923,5700.0
2007-02-16 09:55:00,79.34,79.37,79.32,79.32,1500.0,57.414,57.4357,57.3995,57.3995,1500.0
2007-02-16 10:00:00,79.33,79.33,79.32,79.32,2300.0,57.4068,57.4068,57.3995,57.3995,2300.0
2007-02-16 10:05:00,79.28,79.28,79.28,79.28,600.0,57.3706,57.3706,57.3706,57.3706,600.0
2007-02-16 10:10:00,79.29,79.31,79.29,79.31,500.0,57.3778,57.3923,57.3778,57.3923,500.0
2007-02-16 10:15:00,79.31,79.31,79.31,79.31,200.0,57.3923,57.3923,57.3923,57.3923,200.0
2007-02-16 10:20:00,79.31,79.32,79.31,79.32,200.0,57.3923,57.3995,57.3923,57.3995,200.0
2007-02-16 10:25:00,79.32,79.32,79.32,79.32,0.0,57.3995,57.3995,57.3995,57.3995,0.0
2007-02-16 10:30:00,79.35,79.36,79.35,79.36,189900.0,57.4212,57.4285,57.4212,57.4285,189900.0
2007-02-16 10:35:00,79.34,79.34,79.34,79.34,1100.0,57.414,57.414,57.414,57.414,1100.0
2007-02-16 10:40:00,79.36,79.36,79.32,79.32,1700.0,57.4285,57.4285,57.3995,57.3995,1700.0
2007-02-16 10:45:00,79.34,79.37,79.34,79.37,300.0,57.414,57.4357,57.414,57.4357,300.0
2007-02-16 10:50:00,79.41,79.41,79.4,79.4,200.0,57.4647,57.4647,57.4574,57.4574,200.0
2007-02-16 10:55:00,79.41,79.42,79.4,79.42,3300.0,57.4647,57.4719,57.4574,57.4719,3300.0
2007-02-16 11:00:00,79.41,79.44,79.41,79.42,19700.0,57.4647,57.4864,57.4647,57.4719,19700.0
2007-02-16 11:05:00,79.41,79.42,79.37,79.37,1500.0,57.4647,57.4719,57.4357,57.4357,1500.0
2007-02-16 11:10:00,79.38,79.38,79.36,79.36,47200.0,57.443,57.443,57.4285,57.4285,47200.0
2007-02-16 11:15:00,79.35,79.35,79.34,79.34,8000.0,57.4212,57.4212,57.414,57.414,8000.0
2007-02-16 11:20:00,79.34,79.35,79.34,79.35,1400.0,57.414,57.4212,57.414,57.4212,1400.0
2007-02-16 11:25:00,79.36,79.37,79.36,79.37,1100.0,57.4285,57.4357,57.4285,57.4357,1100.0
2007-02-16 11:30:00,79.38,79.38,79.36,79.36,500.0,57.443,57.443,57.4285,57.4285,500.0
2007-02-16 11:35:00,79.34,79.34,79.34,79.34,300.0,57.414,57.414,57.414,57.414,300.0
2007-02-16 11:40:00,79.35,79.35,79.35,79.35,1000.0,57.4212,57.4212,57.4212,57.4212,1000.0
2007-02-16 11:45:00,79.36,79.37,79.35,79.36,4100.0,57.4285,57.4357,57.4212,57.4285,4100.0
2007-02-16 11:50:00,79.37,79.37,79.36,79.36,2100.0,57.4357,57.4357,57.4285,57.4285,2100.0
2007-02-16 11:55:00,79.37,79.37,79.36,79.37,1000.0,57.4357,57.4357,57.4285,57.4357,1000.0
2007-02-16 12:00:00,79.38,79.4,79.38,79.39,800.0,57.443,57.4574,57.443,57.4502,800.0
2007-02-16 12:05:00,79.39,79.39,79.36,79.36,4100.0,57.4502,57.4502,57.4285,57.4285,4100.0
2007-02-16 12:10:00,79.35,79.35,79.35,79.35,200.0,57.4212,57.4212,57.4212,57.4212,200.0
2007-02-16 12:15:00,79.36,79.36,79.36,79.36,400.0,57.4285,57.4285,57.4285,57.4285,400.0
2007-02-16 12:20:00,79.35,79.36,79.18,79.36,9700.0,57.4212,57.4285,57.2982,57.4285,9700.0
2007-02-16 12:25:00,79.36,79.37,79.35,79.36,2900.0,57.4285,57.4357,57.4212,57.4285,2900.0
2007-02-16 12:30:00,79.35,79.37,79.34,79.34,3400.0,57.4212,57.4357,57.414,57.414,3400.0
2007-02-16 12:35:00,79.34,79.34,79.34,79.34,0.0,57.414,57.414,57.414,57.414,0.0
2007-02-16 12:40:00,79.33,79.33,79.33,79.33,200.0,57.4068,57.4068,57.4068,57.4068,200.0
2007-02-16 12:45:00,79.33,79.33,79.33,79.33,200.0,57.4068,57.4068,57.4068,57.4068,200.0
2007-02-16 12:50:00,79.33,79.37,79.33,79.36,2500.0,57.4068,57.4357,57.4068,57.4285,2500.0
2007-02-16 12:55:00,79.36,79.36,79.35,79.35,400.0,57.4285,57.4285,57.4212,57.4212,400.0
2007-02-16 13:00:00,79.37,79.37,79.37,79.37,100.0,57.4357,57.4357,57.4357,57.4357,100.0
2007-02-16 13:05:00,79.4,79.4,79.38,79.38,3300.0,57.4574,57.4574,57.443,57.443,3300.0
2007-02-16 13:10:00,79.38,79.38,79.36,79.36,1800.0,57.443,57.443,57.4285,57.4285,1800.0
2007-02-16 13:15:00,79.36,79.36,79.36,79.36,300.0,57.4285,57.4285,57.4285,57.4285,300.0
2007-02-16 13:20:00,79.36,79.36,79.36,79.36,1400.0,57.4285,57.4285,57.4285,57.4285,1400.0
2007-02-16 13:25:00,79.35,79.35,79.33,79.33,1600.0,57.4212,57.4212,57.4068,57.4068,1600.0
2007-02-16 13:30:00,79.32,79.32,79.32,79.32,2100.0,57.3995,57.3995,57.3995,57.3995,2100.0
2007-02-16 13:35:00,79.32,79.32,79.32,79.32,1600.0,57.3995,57.3995,57.3995,57.3995,1600.0
2007-02-16 13:40:00,79.32,79.32,79.32,79.32,0.0,57.3995,57.3995,57.3995,57.3995,0.0
2007-02-16 13:45:00,79.35,79.36,79.35,79.36,900.0,57.4212,57.4285,57.4212,57.4285,900.0
2007-02-16 13:50:00,79.35,79.35,79.35,79.35,300.0,57.4212,57.4212,57.4212,57.4212,300.0
2007-02-16 13:55:00,79.38,79.38,79.38,79.38,600.0,57.443,57.443,57.443,57.443,600.0
2007-02-16 14:00:00,79.36,79.36,79.36,79.36,300.0,57.4285,57.4285,57.4285,57.4285,300.0
2007-02-16 14:05:00,79.4,79.42,79.4,79.42,3200.0,57.4574,57.4719,57.4574,57.4719,3200.0
2007-02-16 14:10:00,79.41,79.41,79.41,79.41,6900.0,57.4647,57.4647,57.4647,57.4647,6900.0
2007-02-16 14:15:00,79.41,79.41,79.41,79.41,0.0,57.4647,57.4647,57.4647,57.4647,0.0
2007-02-16 14:20:00,79.4,79.42,79.4,79.42,400.0,57.4574,57.4719,57.4574,57.4719,400.0
2007-02-16 14:25:00,79.42,79.42,79.42,79.42,0.0,57.4719,57.4719,57.4719,57.4719,0.0
2007-02-16 14:30:00,79.42,79.42,79.42,79.42,100.0,57.4719,57.4719,57.4719,57.4719,100.0
2007-02-16 14:35:00,79.41,79.41,79.41,79.41,100.0,57.4647,57.4647,57.4647,57.4647,100.0
2007-02-16 14:40:00,79.4,79.4,79.4,79.4,100.0,57.4574,57.4574,57.4574,57.4574,100.0
2007-02-16 14:45:00,79.4,79.4,79.4,79.4,0.0,57.4574,57.4574,57.4574,57.4574,0.0
2007-02-16 14:50:00,79.41,79.41,79.41,79.41,200.0,57.4647,57.4647,57.4647,57.4647,200.0
2007-02-16 14:55:00,79.42,79.42,79.42,79.42,1600.0,57.4719,57.4719,57.4719,57.4719,1600.0
2007-02-16 15:00:00,79.39,79.4,79.38,79.4,1400.0,57.4502,57.4574,57.443,57.4574,1400.0
2007-02-16 15:05:00,79.41,79.41,79.4,79.41,2200.0,57.4647,57.4647,57.4574,57.4647,2200.0
2007-02-16 15:10:00,79.41,79.41,79.41,79.41,0.0,57.4647,57.4647,57.4647,57.4647,0.0
2007-02-16 15:15:00,79.42,79.42,79.41,79.41,900.0,57.4719,57.4719,57.4647,57.4647,900.0
2007-02-16 15:20:00,79.42,79.44,79.42,79.44,2000.0,57.4719,57.4864,57.4719,57.4864,2000.0
2007-02-16 15:25:00,79.44,79.49,79.44,79.48,1500.0,57.4864,57.5226,57.4864,57.5153,1500.0
2007-02-16 15:30:00,79.48,79.48,79.47,79.47,2000.0,57.5153,57.5153,57.5081,57.5081,2000.0
2007-02-16 15:35:00,79.47,79.47,79.45,79.45,1600.0,57.5081,57.5081,57.4936,57.4936,1600.0
2007-02-16 15:40:00,79.46,79.46,79.46,79.46,200.0,57.5008,57.5008,57.5008,57.5008,200.0
2007-02-16 15:45:00,79.47,79.47,79.47,79.47,1600.0,57.5081,57.5081,57.5081,57.5081,1600.0
2007-02-16 15:50:00,79.49,79.49,79.47,79.47,1700.0,57.5226,57.5226,57.5081,57.5081,1700.0
2007-02-16 15:55:00,79.49,79.55,79.49,79.53,187600.0,57.5226,57.566,57.5226,57.5515,187600.0
2007-02-16 16:00:00,79.53,79.53,79.53,79.53,0.0,57.5515,57.5515,57.5515,57.5515,0.0
2007-02-16 16:05:00,79.53,79.53,79.53,79.53,0.0,57.5515,57.5515,57.5515,57.5515,0.0
2007-02-16 16:10:00,79.53,79.53,79.53,79.53,0.0,57.5515,57.5515,57.5515,57.5515,0.0
2007-02-20 09:30:00,79.41,79.41,79.41,79.41,300.0,57.4647,57.4647,57.4647,57.4647,300.0
2007-02-20 09:35:00,79.48,79.54,79.39,79.39,3200.0,57.5153,57.5587,57.4502,57.4502,3200.0
2007-02-20 09:40:00,79.36,79.36,79.36,79.36,8800.0,57.4285,57.4285,57.4285,57.4285,8800.0
2007-02-20 09:45:00,79.38,79.38,79.38,79.38,100.0,57.443,57.443,57.443,57.443,100.0
2007-02-20 09:50:00,79.37,79.37,79.29,79.29,3800.0,57.4357,57.4357,57.3778,57.3778,3800.0
2007-02-20 09:55:00,79.27,79.27,79.25,79.27,2900.0,57.3634,57.3634,57.3489,57.3634,2900.0
2007-02-20 10:00:00,79.28,79.28,79.2,79.21,5100.0,57.3706,57.3706,57.3127,57.3199,5100.0
2007-02-20 10:05:00,79.2,79.22,79.2,79.22,3400.0,57.3127,57.3272,57.3127,57.3272,3400.0
2007-02-20 10:10:00,79.23,79.24,79.23,79.23,3700.0,57.3344,57.3416,57.3344,57.3344,3700.0
2007-02-20 10:15:00,79.23,79.25,79.22,79.25,2200.0,57.3344,57.3489,57.3272,57.3489,2200.0
2007-02-20 10:20:00,79.28,79.28,79.27,79.28,1400.0,57.3706,57.3706,57.3634,57.3706,1400.0
2007-02-20 10:25:00,79.29,79.3,79.28,79.3,1700.0,57.3778,57.3851,57.3706,57.3851,1700.0
2007-02-20 10:30:00,79.32,79.33,79.32,79.33,4300.0,57.3995,57.4068,57.3995,57.4068,4300.0
2007-02-20 10:35:00,79.34,79.35,79.33,79.33,125300.0,57.414,57.4212,57.4068,57.4068,125300.0
2007-02-20 10:40:00,79.33,79.33,79.32,79.32,4700.0,57.4068,57.4068,57.3995,57.3995,4700.0
2007-02-20 10:45:00,79.33,79.4,79.33,79.4,1200.0,57.4068,57.4574,57.4068,57.4574,1200.0
2007-02-20 10:50:00,79.4,79.42,79.39,79.4,1800.0,57.4574,57.4719,57.4502,57.4574,1800.0
2007-02-20 10:55:00,79.39,79.4,79.39,79.4,1600.0,57.4502,57.4574,57.4502,57.4574,1600.0
2007-02-20 11:00:00,79.4,79.45,79.4,79.41,4900.0,57.4574,57.4936,57.4574,57.4647,4900.0
2007-02-20 11:05:00,79.43,79.44,79.43,79.44,700.0,57.4791,57.4864,57.4791,57.4864,700.0
2007-02-20 11:10:00,79.43,79.44,79.41,79.44,900.0,57.4791,57.4864,57.4647,57.4864,900.0
2007-02-20 11:15:00,79.51,79.55,79.5,79.55,8300.0,57.537,57.566,57.5298,57.566,8300.0
2007-02-20 11:20:00,79.57,79.57,79.57,79.57,100.0,57.5804,57.5804,57.5804,57.5804,100.0
2007-02-20 11:25:00,79.56,79.61,79.54,79.61,2900.0,57.5732,57.6094,57.5587,57.6094,2900.0
2007-02-20 11:30:00,79.63,79.68,79.63,79.68,3800.0,57.6239,57.66,57.6239,57.66,3800.0
2007-02-20 11:35:00,79.67,79.69,79.66,79.66,2600.0,57.6528,57.6673,57.6456,57.6456,2600.0
2007-02-20 11:40:00,79.67,79.67,79.64,79.65,4300.0,57.6528,57.6528,57.6311,57.6383,4300.0
2007-02-20 11:45:00,79.65,79.65,79.65,79.65,100.0,57.6383,57.6383,57.6383,57.6383,100.0
2007-02-20 11:50:00,79.7,79.71,79.7,79.71,1400.0,57.6745,57.6818,57.6745,57.6818,1400.0
2007-02-20 11:55:00,79.7,79.7,79.7,79.7,2500.0,57.6745,57.6745,57.6745,57.6745,2500.0
2007-02-20 12:00:00,79.69,79.71,79.69,79.71,1400.0,57.6673,57.6818,57.6673,57.6818,1400.0
2007-02-20 12:05:00,79.72,79.74,79.72,79.73,2600.0,57.689,57.7035,57.689,57.6962,2600.0
2007-02-20 12:10:00,79.73,79.74,79.73,79.73,4200.0,57.6962,57.7035,57.6962,57.6962,4200.0
2007-02-20 12:15:00,79.73,79.73,79.71,79.71,2200.0,57.6962,57.6962,57.6818,57.6818,2200.0
2007-02-20 12:20:00,79.71,79.71,79.71,79.71,100.0,57.6818,57.6818,57.6818,57.6818,100.0
2007-02-20 12:25:00,79.73,79.73,79.71,79.72,1300.0,57.6962,57.6962,57.6818,57.689,1300.0
2007-02-20 12:30:00,79.71,79.71,79.68,79.68,1000.0,57.6818,57.6818,57.66,57.66,1000.0
2007-02-20 12:35:00,79.68,79.68,79.65,79.66,1100.0,57.66,57.66,57.6383,57.6456,1100.0
2007-02-20 12:40:00,79.66,79.69,79.66,79.69,1100.0,57.6456,57.6673,57.6456,57.6673,1100.0
2007-02-20 12:45:00,79.68,79.68,79.68,79.68,400.0,57.66,57.66,57.66,57.66,400.0
2007-02-20 12:50:00,79.68,79.68,79.68,79.68,900.0,57.66,57.66,57.66,57.66,900.0
2007-02-20 12:55:00,79.68,79.68,79.67,79.67,200.0,57.66,57.66,57.6528,57.6528,200.0
2007-02-20 13:00:00,79.69,79.69,79.68,79.69,700.0,57.6673,57.6673,57.66,57.6673,700.0
2007-02-20 13:05:00,79.71,79.71,79.71,79.71,400.0,57.6818,57.6818,57.6818,57.6818,400.0
2007-02-20 13:10:00,79.7,79.7,79.66,79.66,1400.0,57.6745,57.6745,57.6456,57.6456,1400.0
2007-02-20 13:15:00,79.65,79.65,79.63,79.63,1100.0,57.6383,57.6383,57.6239,57.6239,1100.0
2007-02-20 13:20:00,79.63,79.63,79.63,79.63,4100.0,57.6239,57.6239,57.6239,57.6239,4100.0
2007-02-20 13:25:00,79.64,79.64,79.63,79.63,1100.0,57.6311,57.6311,57.6239,57.6239,1100.0
2007-02-20 13:30:00,79.63,79.63,79.63,79.63,200.0,57.6239,57.6239,57.6239,57.6239,200.0
2007-02-20 13:35:00,79.64,79.68,79.64,79.68,1100.0,57.6311,57.66,57.6311,57.66,1100.0
2007-02-20 13:40:00,79.68,79.68,79.67,79.67,1200.0,57.66,57.66,57.6528,57.6528,1200.0
2007-02-20 13:45:00,79.68,79.68,79.65,79.65,4100.0,57.66,57.66,57.6383,57.6383,4100.0
2007-02-20 13:50:00,79.65,79.65,79.65,79.65,100.0,57.6383,57.6383,57.6383,57.6383,100.0
2007-02-20 13:55:00,79.68,79.72,79.68,79.71,2800.0,57.66,57.689,57.66,57.6818,2800.0
2007-02-20 14:00:00,79.72,79.72,79.67,79.67,103600.0,57.689,57.689,57.6528,57.6528,103600.0
2007-02-20 14:05:00,79.69,79.69,79.68,79.68,1800.0,57.6673,57.6673,57.66,57.66,1800.0
2007-02-20 14:10:00,79.68,79.71,79.68,79.71,1900.0,57.66,57.6818,57.66,57.6818,1900.0
2007-02-20 14:15:00,79.73,79.74,79.72,79.72,1400.0,57.6962,57.7035,57.689,57.689,1400.0
2007-02-20 14:20:00,79.72,79.72,79.69,79.69,4400.0,57.689,57.689,57.6673,57.6673,4400.0
2007-02-20 14:25:00,79.71,79.71,79.71,79.71,2900.0,57.6818,57.6818,57.6818,57.6818,2900.0
2007-02-20 14:30:00,79.71,79.71,79.71,79.71,500.0,57.6818,57.6818,57.6818,57.6818,500.0
2007-02-20 14:35:00,79.7,79.72,79.7,79.72,600.0,57.6745,57.689,57.6745,57.689,600.0
2007-02-20 14:40:00,79.71,79.71,79.7,79.71,2600.0,57.6818,57.6818,57.6745,57.6818,2600.0
2007-02-20 14:45:00,79.72,79.75,79.72,79.73,3900.0,57.689,57.7107,57.689,57.6962,3900.0
2007-02-20 14:50:00,79.73,79.74,79.73,79.73,3000.0,57.6962,57.7035,57.6962,57.6962,3000.0
2007-02-20 14:55:00,79.74,79.79,79.74,79.79,2100.0,57.7035,57.7396,57.7035,57.7396,2100.0
2007-02-20 15:00:00,79.8,79.8,79.78,79.79,3400.0,57.7469,57.7469,57.7324,57.7396,3400.0
2007-02-20 15:05:00,79.8,79.83,79.79,79.83,101700.0,57.7469,57.7686,57.7396,57.7686,101700.0
2007-02-20 15:10:00,79.82,79.82,79.79,79.79,2000.0,57.7614,57.7614,57.7396,57.7396,2000.0
2007-02-20 15:15:00,79.8,79.8,79.79,79.8,2000.0,57.7469,57.7469,57.7396,57.7469,2000.0
2007-02-20 15:20:00,79.8,79.8,79.76,79.79,3000.0,57.7469,57.7469,57.7179,57.7396,3000.0
2007-02-20 15:25:00,79.79,79.81,79.79,79.8,1800.0,57.7396,57.7541,57.7396,57.7469,1800.0
2007-02-20 15:30:00,79.8,79.8,79.79,79.79,1800.0,57.7469,57.7469,57.7396,57.7396,1800.0
2007-02-20 15:35:00,79.78,79.79,79.78,79.78,900.0,57.7324,57.7396,57.7324,57.7324,900.0
2007-02-20 15:40:00,79.8,79.82,79.8,79.82,2000.0,57.7469,57.7614,57.7469,57.7614,2000.0
2007-02-20 15:45:00,79.82,79.82,79.8,79.81,2400.0,57.7614,57.7614,57.7469,57.7541,2400.0
2007-02-20 15:50:00,79.81,79.81,79.76,79.78,2500.0,57.7541,57.7541,57.7179,57.7324,2500.0
2007-02-20 15:55:00,79.77,79.8,79.77,79.79,2200.0,57.7252,57.7469,57.7252,57.7396,2200.0
2007-02-20 16:00:00,79.78,79.78,79.78,79.78,3500.0,57.7324,57.7324,57.7324,57.7324,3500.0
2007-02-20 16:05:00,79.78,79.78,79.78,79.78,0.0,57.7324,57.7324,57.7324,57.7324,0.0
2007-02-20 16:10:00,79.78,79.78,79.78,79.78,0.0,57.7324,57.7324,57.7324,57.7324,0.0
2007-02-21 09:30:00,79.52,79.52,79.52,79.52,1000.0,57.5443,57.5443,57.5443,57.5443,1000.0
2007-02-21 09:35:00,79.68,79.68,79.52,79.56,3600.0,57.66,57.66,57.5443,57.5732,3600.0
2007-02-21 09:40:00,79.58,79.58,79.55,79.55,1300.0,57.5877,57.5877,57.566,57.566,1300.0
2007-02-21 09:45:00,79.53,79.53,79.53,79.53,100.0,57.5515,57.5515,57.5515,57.5515,100.0
2007-02-21 09:50:00,79.48,79.51,79.41,79.46,2600.0,57.5153,57.537,57.4647,57.5008,2600.0
2007-02-21 09:55:00,79.5,79.5,79.48,79.48,3700.0,57.5298,57.5298,57.5153,57.5153,3700.0
2007-02-21 10:00:00,79.53,79.57,79.5,79.5,27900.0,57.5515,57.5804,57.5298,57.5298,27900.0
2007-02-21 10:05:00,79.5,79.53,79.5,79.53,6300.0,57.5298,57.5515,57.5298,57.5515,6300.0
2007-02-21 10:10:00,79.53,79.59,79.5,79.59,14100.0,57.5515,57.5949,57.5298,57.5949,14100.0
2007-02-21 10:15:00,79.6,79.63,79.6,79.63,12400.0,57.6022,57.6239,57.6022,57.6239,12400.0
2007-02-21 10:20:00,79.61,79.61,79.55,79.56,47300.0,57.6094,57.6094,57.566,57.5732,47300.0
2007-02-21 10:25:00,79.55,79.6,79.55,79.57,23800.0,57.566,57.6022,57.566,57.5804,23800.0
2007-02-21 10:30:00,79.58,79.59,79.52,79.52,57800.0,57.5877,57.5949,57.5443,57.5443,57800.0
2007-02-21 10:35:00,79.52,79.53,79.42,79.42,11200.0,57.5443,57.5515,57.4719,57.4719,11200.0
2007-02-21 10:40:00,79.43,79.43,79.38,79.42,19900.0,57.4791,57.4791,57.443,57.4719,19900.0
2007-02-21 10:45:00,79.42,79.48,79.42,79.48,4300.0,57.4719,57.5153,57.4719,57.5153,4300.0
2007-02-21 10:50:00,79.48,79.48,79.47,79.47,22200.0,57.5153,57.5153,57.5081,57.5081,22200.0
2007-02-21 10:55:00,79.46,79.54,79.46,79.54,5100.0,57.5008,57.5587,57.5008,57.5587,5100.0
2007-02-21 11:00:00,79.52,79.52,79.51,79.51,400.0,57.5443,57.5443,57.537,57.537,400.0
2007-02-21 11:05:00,79.49,79.49,79.48,79.48,200.0,57.5226,57.5226,57.5153,57.5153,200.0
2007-02-21 11:10:00,79.48,79.54,79.48,79.53,2100.0,57.5153,57.5587,57.5153,57.5515,2100.0
2007-02-21 11:15:00,79.55,79.6,79.55,79.57,6000.0,57.566,57.6022,57.566,57.5804,6000.0
2007-02-21 11:20:00,79.56,79.56,79.54,79.55,58900.0,57.5732,57.5732,57.5587,57.566,58900.0
2007-02-21 11:25:00,79.54,79.54,79.51,79.51,1600.0,57.5587,57.5587,57.537,57.537,1600.0
2007-02-21 11:30:00,79.52,79.53,79.5,79.53,1600.0,57.5443,57.5515,57.5298,57.5515,1600.0
2007-02-21 11:35:00,79.55,79.59,79.55,79.59,1500.0,57.566,57.5949,57.566,57.5949,1500.0
2007-02-21 11:40:00,79.58,79.58,79.54,79.56,1500.0,57.5877,57.5877,57.5587,57.5732,1500.0
2007-02-21 11:45:00,79.55,79.55,79.51,79.54,3500.0,57.566,57.566,57.537,57.5587,3500.0
2007-02-21 11:50:00,79.54,79.59,79.53,79.59,1000.0,57.5587,57.5949,57.5515,57.5949,1000.0
2007-02-21 11:55:00,79.58,79.59,79.58,79.59,1000.0,57.5877,57.5949,57.5877,57.5949,1000.0
2007-02-21 12:00:00,79.59,79.59,79.59,79.59,0.0,57.5949,57.5949,57.5949,57.5949,0.0
2007-02-21 12:05:00,79.58,79.62,79.58,79.59,1600.0,57.5877,57.6166,57.5877,57.5949,1600.0
2007-02-21 12:10:00,79.59,79.61,79.59,79.61,4100.0,57.5949,57.6094,57.5949,57.6094,4100.0
2007-02-21 12:15:00,79.61,79.61,79.61,79.61,0.0,57.6094,57.6094,57.6094,57.6094,0.0
2007-02-21 12:20:00,79.7,79.7,79.7,79.7,400.0,57.6745,57.6745,57.6745,57.6745,400.0
2007-02-21 12:25:00,79.68,79.68,79.68,79.68,200.0,57.66,57.66,57.66,57.66,200.0
2007-02-21 12:30:00,79.68,79.7,79.68,79.69,800.0,57.66,57.6745,57.66,57.6673,800.0
2007-02-21 12:35:00,79.66,79.67,79.65,79.65,8500.0,57.6456,57.6528,57.6383,57.6383,8500.0
2007-02-21 12:40:00,79.65,79.65,79.65,79.65,400.0,57.6383,57.6383,57.6383,57.6383,400.0
2007-02-21 12:45:00,79.65,79.65,79.63,79.65,800.0,57.6383,57.6383,57.6239,57.6383,800.0
2007-02-21 12:50:00,79.66,79.73,79.66,79.73,1900.0,57.6456,57.6962,57.6456,57.6962,1900.0
2007-02-21 12:55:00,79.75,79.75,79.75,79.75,2500.0,57.7107,57.7107,57.7107,57.7107,2500.0
2007-02-21 13:00:00,79.74,79.74,79.71,79.74,3700.0,57.7035,57.7035,57.6818,57.7035,3700.0
2007-02-21 13:05:00,79.74,79.74,79.74,79.74,500.0,57.7035,57.7035,57.7035,57.7035,500.0
2007-02-21 13:10:00,79.7,79.7,79.7,79.7,500.0,57.6745,57.6745,57.6745,57.6745,500.0
2007-02-21 13:15:00,79.7,79.71,79.7,79.71,2900.0,57.6745,57.6818,57.6745,57.6818,2900.0
2007-02-21 13:20:00,79.7,79.72,79.7,79.7,2700.0,57.6745,57.689,57.6745,57.6745,2700.0
2007-02-21 13:25:00,79.73,79.73,79.71,79.73,1800.0,57.6962,57.6962,57.6818,57.6962,1800.0
2007-02-21 13:30:00,79.72,79.73,79.72,79.73,200.0,57.689,57.6962,57.689,57.6962,200.0
2007-02-21 13:35:00,79.71,79.71,79.71,79.71,200.0,57.6818,57.6818,57.6818,57.6818,200.0
2007-02-21 13:40:00,79.66,79.66,79.63,79.65,3600.0,57.6456,57.6456,57.6239,57.6383,3600.0
2007-02-21 13:45:00,79.63,79.63,79.58,79.58,1300.0,57.6239,57.6239,57.5877,57.5877,1300.0
2007-02-21 13:50:00,79.58,79.58,79.58,79.58,0.0,57.5877,57.5877,57.5877,57.5877,0.0
2007-02-21 13:55:00,79.61,79.61,79.61,79.61,100.0,57.6094,57.6094,57.6094,57.6094,100.0
2007-02-21 14:00:00,79.57,79.59,79.51,79.58,2200.0,57.5804,57.5949,57.537,57.5877,2200.0
2007-02-21 14:05:00,79.59,79.67,79.59,79.65,4300.0,57.5949,57.6528,57.5949,57.6383,4300.0
2007-02-21 14:10:00,79.66,79.71,79.66,79.71,1000.0,57.6456,57.6818,57.6456,57.6818,1000.0
2007-02-21 14:15:00,79.7,79.7,79.62,79.62,1200.0,57.6745,57.6745,57.6166,57.6166,1200.0
2007-02-21 14:20:00,79.63,79.68,79.63,79.67,1200.0,57.6239,57.66,57.6239,57.6528,1200.0
2007-02-21 14:25:00,79.62,79.64,79.61,79.64,500.0,57.6166,57.6311,57.6094,57.6311,500.0
2007-02-21 14:30:00,79.65,79.65,79.6,79.64,400.0,57.6383,57.6383,57.6022,57.6311,400.0
2007-02-21 14:35:00,79.64,79.65,79.64,79.65,800.0,57.6311,57.6383,57.6311,57.6383,800.0
2007-02-21 14:40:00,79.61,79.65,79.58,79.64,3600.0,57.6094,57.6383,57.5877,57.6311,3600.0
2007-02-21 14:45:00,79.65,79.65,79.64,79.64,600.0,57.6383,57.6383,57.6311,57.6311,600.0
2007-02-21 14:50:00,79.67,79.69,79.67,79.69,500.0,57.6528,57.6673,57.6528,57.6673,500.0
2007-02-21 14:55:00,79.69,79.69,79.67,79.69,800.0,57.6673,57.6673,57.6528,57.6673,800.0
2007-02-21 15:00:00,79.68,79.68,79.64,79.65,1600.0,57.66,57.66,57.6311,57.6383,1600.0
2007-02-21 15:05:00,79.65,79.67,79.65,79.66,1800.0,57.6383,57.6528,57.6383,57.6456,1800.0
2007-02-21 15:10:00,79.68,79.69,79.65,79.65,400.0,57.66,57.6673,57.6383,57.6383,400.0
2007-02-21 15:15:00,79.66,79.66,79.65,79.66,3000.0,57.6456,57.6456,57.6383,57.6456,3000.0
2007-02-21 15:20:00,79.63,79.67,79.61,79.66,2900.0,57.6239,57.6528,57.6094,57.6456,2900.0
2007-02-21 15:25:00,79.66,79.66,79.64,79.64,1900.0,57.6456,57.6456,57.6311,57.6311,1900.0
2007-02-21 15:30:00,79.62,79.71,79.62,79.69,2800.0,57.6166,57.6818,57.6166,57.6673,2800.0
2007-02-21 15:35:00,79.69,79.72,79.68,79.68,1500.0,57.6673,57.689,57.66,57.66,1500.0
2007-02-21 15:40:00,79.7,79.7,79.65,79.65,1000.0,57.6745,57.6745,57.6383,57.6383,1000.0
2007-02-21 15:45:00,79.7,79.71,79.7,79.7,3000.0,57.6745,57.6818,57.6745,57.6745,3000.0
2007-02-21 15:50:00,79.71,79.73,79.71,79.72,2900.0,57.6818,57.6962,57.6818,57.689,2900.0
2007-02-21 15:55:00,79.71,79.71,79.7,79.7,700.0,57.6818,57.6818,57.6745,57.6745,700.0
2007-02-21 16:00:00,79.7,79.7,79.7,79.7,0.0,57.6745,57.6745,57.6745,57.6745,0.0
2007-02-21 16:05:00,79.71,79.71,79.71,79.71,1000.0,57.6818,57.6818,57.6818,57.6818,1000.0
2007-02-21 16:10:00,79.71,79.71,79.71,79.71,0.0,57.6818,57.6818,57.6818,57.6818,0.0
2007-02-22 09:30:00,79.71,79.81,79.71,79.8,6200.0,57.6818,57.7541,57.6818,57.7469,6200.0
2007-02-22 09:35:00,79.79,79.83,79.79,79.82,35800.0,57.7396,57.7686,57.7396,57.7614,35800.0
2007-02-22 09:40:00,79.82,79.82,79.77,79.78,7400.0,57.7614,57.7614,57.7252,57.7324,7400.0
2007-02-22 09:45:00,79.82,79.83,79.82,79.82,1300.0,57.7614,57.7686,57.7614,57.7614,1300.0
2007-02-22 09:50:00,79.86,79.93,79.86,79.93,1600.0,57.7903,57.841,57.7903,57.841,1600.0
2007-02-22 09:55:00,79.93,79.93,79.88,79.88,1200.0,57.841,57.841,57.8048,57.8048,1200.0
2007-02-22 10:00:00,79.89,79.89,79.84,79.85,700.0,57.812,57.812,57.7758,57.7831,700.0
2007-02-22 10:05:00,79.87,79.88,79.84,79.84,4900.0,57.7975,57.8048,57.7758,57.7758,4900.0
2007-02-22 10:10:00,79.81,79.82,79.8,79.81,1500.0,57.7541,57.7614,57.7469,57.7541,1500.0
2007-02-22 10:15:00,79.8,79.8,79.66,79.68,4200.0,57.7469,57.7469,57.6456,57.66,4200.0
2007-02-22 10:20:00,79.69,79.72,79.69,79.72,1000.0,57.6673,57.689,57.6673,57.689,1000.0
2007-02-22 10:25:00,79.72,79.72,79.69,79.7,2300.0,57.689,57.689,57.6673,57.6745,2300.0
2007-02-22 10:30:00,79.71,79.71,79.71,79.71,200.0,57.6818,57.6818,57.6818,57.6818,200.0
2007-02-22 10:35:00,79.64,79.69,79.64,79.68,1000.0,57.6311,57.6673,57.6311,57.66,1000.0
2007-02-22 10:40:00,79.73,79.74,79.73,79.74,900.0,57.6962,57.7035,57.6962,57.7035,900.0
2007-02-22 10:45:00,79.73,79.73,79.71,79.71,700.0,57.6962,57.6962,57.6818,57.6818,700.0
2007-02-22 10:50:00,79.69,79.73,79.69,79.71,1100.0,57.6673,57.6962,57.6673,57.6818,1100.0
2007-02-22 10:55:00,79.76,79.76,79.75,79.76,2600.0,57.7179,57.7179,57.7107,57.7179,2600.0
2007-02-22 11:00:00,79.76,79.76,79.71,79.71,900.0,57.7179,57.7179,57.6818,57.6818,900.0
2007-02-22 11:05:00,79.69,79.7,79.66,79.68,1600.0,57.6673,57.6745,57.6456,57.66,1600.0
2007-02-22 11:10:00,79.66,79.66,79.65,79.65,600.0,57.6456,57.6456,57.6383,57.6383,600.0
2007-02-22 11:15:00,79.55,79.55,79.55,79.55,200.0,57.566,57.566,57.566,57.566,200.0
2007-02-22 11:20:00,79.43,79.43,79.41,79.43,1700.0,57.4791,57.4791,57.4647,57.4791,1700.0
2007-02-22 11:25:00,79.43,79.45,79.42,79.44,5900.0,57.4791,57.4936,57.4719,57.4864,5900.0
2007-02-22 11:30:00,79.3,79.35,79.3,79.35,1700.0,57.3851,57.4212,57.3851,57.4212,1700.0
2007-02-22 11:35:00,79.38,79.42,79.38,79.42,2500.0,57.443,57.4719,57.443,57.4719,2500.0
2007-02-22 11:40:00,79.46,79.46,79.43,79.43,500.0,57.5008,57.5008,57.4791,57.4791,500.0
2007-02-22 11:45:00,79.42,79.42,79.37,79.37,5200.0,57.4719,57.4719,57.4357,57.4357,5200.0
2007-02-22 11:50:00,79.37,79.44,79.37,79.44,2700.0,57.4357,57.4864,57.4357,57.4864,2700.0
2007-02-22 11:55:00,79.44,79.5,79.42,79.5,4100.0,57.4864,57.5298,57.4719,57.5298,4100.0
2007-02-22 12:00:00,79.51,79.52,79.51,79.51,1000.0,57.537,57.5443,57.537,57.537,1000.0
2007-02-22 12:05:00,79.52,79.54,79.52,79.54,400.0,57.5443,57.5587,57.5443,57.5587,400.0
2007-02-22 12:10:00,79.52,79.52,79.49,79.49,1100.0,57.5443,57.5443,57.5226,57.5226,1100.0
2007-02-22 12:15:00,79.48,79.48,79.47,79.47,1300.0,57.5153,57.5153,57.5081,57.5081,1300.0
2007-02-22 12:20:00,79.46,79.47,79.46,79.47,1500.0,57.5008,57.5081,57.5008,57.5081,1500.0
2007-02-22 12:25:00,79.48,79.5,79.48,79.5,1400.0,57.5153,57.5298,57.5153,57.5298,1400.0
2007-02-22 12:30:00,79.51,79.52,79.51,79.51,1900.0,57.537,57.5443,57.537,57.537,1900.0
2007-02-22 12:35:00,79.51,79.53,79.5,79.52,28100.0,57.537,57.5515,57.5298,57.5443,28100.0
2007-02-22 12:40:00,79.52,79.53,79.5,79.53,10800.0,57.5443,57.5515,57.5298,57.5515,10800.0
2007-02-22 12:45:00,79.52,79.52,79.5,79.5,400.0,57.5443,57.5443,57.5298,57.5298,400.0
2007-02-22 12:50:00,79.54,79.55,79.54,79.55,400.0,57.5587,57.566,57.5587,57.566,400.0
2007-02-22 12:55:00,79.52,79.52,79.51,79.51,800.0,57.5443,57.5443,57.537,57.537,800.0
2007-02-22 13:00:00,79.51,79.52,79.48,79.5,4400.0,57.537,57.5443,57.5153,57.5298,4400.0
2007-02-22 13:05:00,79.5,79.5,79.5,79.5,100.0,57.5298,57.5298,57.5298,57.5298,100.0
2007-02-22 13:10:00,79.5,79.51,79.5,79.5,1200.0,57.5298,57.537,57.5298,57.5298,1200.0
2007-02-22 13:15:00,79.52,79.53,79.52,79.53,300.0,57.5443,57.5515,57.5443,57.5515,300.0
2007-02-22 13:20:00,79.54,79.54,79.52,79.52,20000.0,57.5587,57.5587,57.5443,57.5443,20000.0
2007-02-22 13:25:00,79.57,79.59,79.52,79.52,25900.0,57.5804,57.5949,57.5443,57.5443,25900.0
2007-02-22 13:30:00,79.55,79.56,79.55,79.56,200.0,57.566,57.5732,57.566,57.5732,200.0
2007-02-22 13:35:00,79.56,79.56,79.53,79.54,2600.0,57.5732,57.5732,57.5515,57.5587,2600.0
2007-02-22 13:40:00,79.55,79.55,79.51,79.52,800.0,57.566,57.566,57.537,57.5443,800.0
2007-02-22 13:45:00,79.51,79.55,79.5,79.55,1900.0,57.537,57.566,57.5298,57.566,1900.0
2007-02-22 13:50:00,79.54,79.56,79.53,79.56,3200.0,57.5587,57.5732,57.5515,57.5732,3200.0
2007-02-22 13:55:00,79.54,79.55,79.54,79.55,200.0,57.5587,57.566,57.5587,57.566,200.0
2007-02-22 14:00:00,79.57,79.57,79.57,79.57,100.0,57.5804,57.5804,57.5804,57.5804,100.0
2007-02-22 14:05:00,79.56,79.56,79.55,79.55,400.0,57.5732,57.5732,57.566,57.566,400.0
2007-02-22 14:10:00,79.59,79.59,79.56,79.58,9000.0,57.5949,57.5949,57.5732,57.5877,9000.0
2007-02-22 14:15:00,79.55,79.55,79.55,79.55,500.0,57.566,57.566,57.566,57.566,500.0
2007-02-22 14:20:00,79.54,79.54,79.51,79.52,16000.0,57.5587,57.5587,57.537,57.5443,16000.0
2007-02-22 14:25:00,79.54,79.54,79.53,79.54,2800.0,57.5587,57.5587,57.5515,57.5587,2800.0
2007-02-22 14:30:00,79.54,79.54,79.42,79.42,15400.0,57.5587,57.5587,57.4719,57.4719,15400.0
2007-02-22 14:35:00,79.41,79.46,79.41,79.45,1700.0,57.4647,57.5008,57.4647,57.4936,1700.0
2007-02-22 14:40:00,79.44,79.44,79.41,79.41,2100.0,57.4864,57.4864,57.4647,57.4647,2100.0
2007-02-22 14:45:00,79.42,79.42,79.42,79.42,400.0,57.4719,57.4719,57.4719,57.4719,400.0
2007-02-22 14:50:00,79.47,79.47,79.47,79.47,5600.0,57.5081,57.5081,57.5081,57.5081,5600.0
2007-02-22 14:55:00,79.45,79.46,79.44,79.44,700.0,57.4936,57.5008,57.4864,57.4864,700.0
2007-02-22 15:00:00,79.44,79.44,79.44,79.44,300.0,57.4864,57.4864,57.4864,57.4864,300.0
2007-02-22 15:05:00,79.46,79.5,79.44,79.5,15400.0,57.5008,57.5298,57.4864,57.5298,15400.0
2007-02-22 15:10:00,79.5,79.51,79.5,79.51,5100.0,57.5298,57.537,57.5298,57.537,5100.0
2007-02-22 15:15:00,79.51,79.51,79.47,79.47,1400.0,57.537,57.537,57.5081,57.5081,1400.0
2007-02-22 15:20:00,79.47,79.51,79.47,79.49,10500.0,57.5081,57.537,57.5081,57.5226,10500.0
2007-02-22 15:25:00,79.48,79.54,79.48,79.51,2200.0,57.5153,57.5587,57.5153,57.537,2200.0
2007-02-22 15:30:00,79.52,79.58,79.52,79.58,8200.0,57.5443,57.5877,57.5443,57.5877,8200.0
2007-02-22 15:35:00,79.57,79.59,79.55,79.55,5700.0,57.5804,57.5949,57.566,57.566,5700.0
2007-02-22 15:40:00,79.55,79.55,79.54,79.54,4200.0,57.566,57.566,57.5587,57.5587,4200.0
2007-02-22 15:45:00,79.53,79.58,79.53,79.56,8200.0,57.5515,57.5877,57.5515,57.5732,8200.0
2007-02-22 15:50:00,79.58,79.59,79.56,79.59,6000.0,57.5877,57.5949,57.5732,57.5949,6000.0
2007-02-22 15:55:00,79.61,79.62,79.57,79.57,10100.0,57.6094,57.6166,57.5804,57.5804,10100.0
2007-02-22 16:00:00,79.57,79.57,79.57,79.57,0.0,57.5804,57.5804,57.5804,57.5804,0.0
2007-02-22 16:05:00,79.67,79.67,79.67,79.67,800.0,57.6528,57.6528,57.6528,57.6528,800.0
2007-02-22 16:10:00,79.67,79.67,79.67,79.67,0.0,57.6528,57.6528,57.6528,57.6528,0.0
2007-02-23 09:30:00,79.54,79.57,79.54,79.57,800.0,57.5587,57.5804,57.5587,57.5804,800.0
2007-02-23 09:35:00,79.46,79.51,79.46,79.51,2300.0,57.5008,57.537,57.5008,57.537,2300.0
2007-02-23 09:40:00,79.54,79.54,79.46,79.46,1800.0,57.5587,57.5587,57.5008,57.5008,1800.0
2007-02-23 09:45:00,79.48,79.48,79.43,79.43,400.0,57.5153,57.5153,57.4791,57.4791,400.0
2007-02-23 09:50:00,79.42,79.46,79.41,79.45,3000.0,57.4719,57.5008,57.4647,57.4936,3000.0
2007-02-23 09:55:00,79.5,79.5,79.45,79.45,3100.0,57.5298,57.5298,57.4936,57.4936,3100.0
2007-02-23 10:00:00,79.39,79.41,79.35,79.41,1000.0,57.4502,57.4647,57.4212,57.4647,1000.0
2007-02-23 10:05:00,79.38,79.45,79.38,79.41,1300.0,57.443,57.4936,57.443,57.4647,1300.0
2007-02-23 10:10:00,79.45,79.46,79.43,79.43,1700.0,57.4936,57.5008,57.4791,57.4791,1700.0
2007-02-23 10:15:00,79.42,79.46,79.42,79.46,2900.0,57.4719,57.5008,57.4719,57.5008,2900.0
2007-02-23 10:20:00,79.44,79.44,79.34,79.34,4100.0,57.4864,57.4864,57.414,57.414,4100.0
2007-02-23 10:25:00,79.37,79.37,79.33,79.33,1200.0,57.4357,57.4357,57.4068,57.4068,1200.0
2007-02-23 10:30:00,79.3,79.3,79.27,79.3,2000.0,57.3851,57.3851,57.3634,57.3851,2000.0
2007-02-23 10:35:00,79.31,79.34,79.31,79.34,2800.0,57.3923,57.414,57.3923,57.414,2800.0
2007-02-23 10:40:00,79.32,79.32,79.24,79.28,1000.0,57.3995,57.3995,57.3416,57.3706,1000.0
2007-02-23 10:45:00,79.22,79.23,79.2,79.23,5900.0,57.3272,57.3344,57.3127,57.3344,5900.0
2007-02-23 10:50:00,79.23,79.23,79.23,79.23,100.0,57.3344,57.3344,57.3344,57.3344,100.0
2007-02-23 10:55:00,79.24,79.24,79.23,79.24,2400.0,57.3416,57.3416,57.3344,57.3416,2400.0
2007-02-23 11:00:00,79.26,79.26,79.26,79.26,500.0,57.3561,57.3561,57.3561,57.3561,500.0
2007-02-23 11:05:00,79.26,79.26,79.26,79.26,400.0,57.3561,57.3561,57.3561,57.3561,400.0
2007-02-23 11:10:00,79.21,79.25,79.21,79.25,200.0,57.3199,57.3489,57.3199,57.3489,200.0
2007-02-23 11:15:00,79.26,79.3,79.26,79.3,1700.0,57.3561,57.3851,57.3561,57.3851,1700.0
2007-02-23 11:20:00,79.31,79.31,79.3,79.3,2500.0,57.3923,57.3923,57.3851,57.3851,2500.0
2007-02-23 11:25:00,79.28,79.28,79.25,79.27,400.0,57.3706,57.3706,57.3489,57.3634,400.0
2007-02-23 11:30:00,79.26,79.32,79.26,79.32,3900.0,57.3561,57.3995,57.3561,57.3995,3900.0
2007-02-23 11:35:00,79.32,79.36,79.32,79.36,2600.0,57.3995,57.4285,57.3995,57.4285,2600.0
2007-02-23 11:40:00,79.35,79.35,79.35,79.35,100.0,57.4212,57.4212,57.4212,57.4212,100.0
2007-02-23 11:45:00,79.34,79.36,79.34,79.36,900.0,57.414,57.4285,57.414,57.4285,900.0
2007-02-23 11:50:00,79.37,79.41,79.36,79.41,3000.0,57.4357,57.4647,57.4285,57.4647,3000.0
2007-02-23 11:55:00,79.38,79.38,79.38,79.38,100.0,57.443,57.443,57.443,57.443,100.0
2007-02-23 12:00:00,79.38,79.4,79.37,79.37,3600.0,57.443,57.4574,57.4357,57.4357,3600.0
2007-02-23 12:05:00,79.34,79.34,79.3,79.3,800.0,57.414,57.414,57.3851,57.3851,800.0
2007-02-23 12:10:00,79.31,79.31,79.25,79.25,2400.0,57.3923,57.3923,57.3489,57.3489,2400.0
2007-02-23 12:15:00,79.27,79.3,79.27,79.3,800.0,57.3634,57.3851,57.3634,57.3851,800.0
2007-02-23 12:20:00,79.31,79.32,79.31,79.32,1100.0,57.3923,57.3995,57.3923,57.3995,1100.0
2007-02-23 12:25:00,79.28,79.3,79.28,79.3,300.0,57.3706,57.3851,57.3706,57.3851,300.0
2007-02-23 12:30:00,79.32,79.32,79.32,79.32,100.0,57.3995,57.3995,57.3995,57.3995,100.0
2007-02-23 12:35:00,79.32,79.32,79.32,79.32,0.0,57.3995,57.3995,57.3995,57.3995,0.0
2007-02-23 12:40:00,79.3,79.31,79.28,79.28,2300.0,57.3851,57.3923,57.3706,57.3706,2300.0
2007-02-23 12:45:00,79.26,79.26,79.23,79.23,6100.0,57.3561,57.3561,57.3344,57.3344,6100.0
2007-02-23 12:50:00,79.24,79.26,79.24,79.26,800.0,57.3416,57.3561,57.3416,57.3561,800.0
2007-02-23 12:55:00,79.25,79.29,79.25,79.29,1200.0,57.3489,57.3778,57.3489,57.3778,1200.0
2007-02-23 13:00:00,79.31,79.31,79.31,79.31,100.0,57.3923,57.3923,57.3923,57.3923,100.0
2007-02-23 13:05:00,79.3,79.3,79.25,79.26,2200.0,57.3851,57.3851,57.3489,57.3561,2200.0
2007-02-23 13:10:00,79.29,79.29,79.28,79.28,7400.0,57.3778,57.3778,57.3706,57.3706,7400.0
2007-02-23 13:15:00,79.31,79.31,79.27,79.27,200.0,57.3923,57.3923,57.3634,57.3634,200.0
2007-02-23 13:20:00,79.27,79.33,79.27,79.33,1000.0,57.3634,57.4068,57.3634,57.4068,1000.0
2007-02-23 13:25:00,79.33,79.33,79.33,79.33,0.0,57.4068,57.4068,57.4068,57.4068,0.0
2007-02-23 13:30:00,79.33,79.33,79.33,79.33,0.0,57.4068,57.4068,57.4068,57.4068,0.0
2007-02-23 13:35:00,79.33,79.33,79.33,79.33,0.0,57.4068,57.4068,57.4068,57.4068,0.0
2007-02-23 13:40:00,79.32,79.32,79.32,79.32,100.0,57.3995,57.3995,57.3995,57.3995,100.0
2007-02-23 13:45:00,79.35,79.35,79.33,79.33,500.0,57.4212,57.4212,57.4068,57.4068,500.0
2007-02-23 13:50:00,79.34,79.35,79.33,79.35,2100.0,57.414,57.4212,57.4068,57.4212,2100.0
2007-02-23 13:55:00,79.34,79.34,79.3,79.3,1500.0,57.414,57.414,57.3851,57.3851,1500.0
2007-02-23 14:00:00,79.31,79.31,79.27,79.27,3100.0,57.3923,57.3923,57.3634,57.3634,3100.0
2007-02-23 14:05:00,79.27,79.31,79.27,79.31,2100.0,57.3634,57.3923,57.3634,57.3923,2100.0
2007-02-23 14:10:00,79.32,79.33,79.32,79.32,1200.0,57.3995,57.4068,57.3995,57.3995,1200.0
2007-02-23 14:15:00,79.33,79.39,79.32,79.39,3000.0,57.4068,57.4502,57.3995,57.4502,3000.0
2007-02-23 14:20:00,79.39,79.42,79.38,79.38,1700.0,57.4502,57.4719,57.443,57.443,1700.0
2007-02-23 14:25:00,79.38,79.41,79.37,79.41,2100.0,57.443,57.4647,57.4357,57.4647,2100.0
2007-02-23 14:30:00,79.38,79.45,79.38,79.45,1900.0,57.443,57.4936,57.443,57.4936,1900.0
2007-02-23 14:35:00,79.46,79.46,79.39,79.39,800.0,57.5008,57.5008,57.4502,57.4502,800.0
2007-02-23 14:40:00,79.39,79.39,79.39,79.39,0.0,57.4502,57.4502,57.4502,57.4502,0.0
2007-02-23 14:45:00,79.41,79.41,79.37,79.37,1600.0,57.4647,57.4647,57.4357,57.4357,1600.0
2007-02-23 14:50:00,79.37,79.37,79.37,79.37,100.0,57.4357,57.4357,57.4357,57.4357,100.0
2007-02-23 14:55:00,79.41,79.42,79.41,79.42,400.0,57.4647,57.4719,57.4647,57.4719,400.0
2007-02-23 15:00:00,79.4,79.4,79.37,79.38,4200.0,57.4574,57.4574,57.4357,57.443,4200.0
2007-02-23 15:05:00,79.39,79.39,79.38,79.38,1200.0,57.4502,57.4502,57.443,57.443,1200.0
2007-02-23 15:10:00,79.42,79.42,79.41,79.42,800.0,57.4719,57.4719,57.4647,57.4719,800.0
2007-02-23 15:15:00,79.43,79.43,79.41,79.43,2000.0,57.4791,57.4791,57.4647,57.4791,2000.0
2007-02-23 15:20:00,79.46,79.46,79.45,79.45,700.0,57.5008,57.5008,57.4936,57.4936,700.0
2007-02-23 15:25:00,79.44,79.44,79.43,79.43,2700.0,57.4864,57.4864,57.4791,57.4791,2700.0
2007-02-23 15:30:00,79.43,79.43,79.4,79.4,2500.0,57.4791,57.4791,57.4574,57.4574,2500.0
2007-02-23 15:35:00,79.42,79.42,79.41,79.41,700.0,57.4719,57.4719,57.4647,57.4647,700.0
2007-02-23 15:40:00,79.4,79.42,79.4,79.42,400.0,57.4574,57.4719,57.4574,57.4719,400.0
2007-02-23 15:45:00,79.42,79.44,79.42,79.44,500.0,57.4719,57.4864,57.4719,57.4864,500.0
2007-02-23 15:50:00,79.42,79.43,79.42,79.43,2500.0,57.4719,57.4791,57.4719,57.4791,2500.0
2007-02-23 15:55:00,79.43,79.43,79.38,79.39,2700.0,57.4791,57.4791,57.443,57.4502,2700.0
2007-02-23 16:00:00,79.39,79.39,79.39,79.39,0.0,57.4502,57.4502,57.4502,57.4502,0.0
2007-02-23 16:05:00,79.39,79.39,79.39,79.39,0.0,57.4502,57.4502,57.4502,57.4502,0.0
2007-02-23 16:10:00,79.39,79.39,79.39,79.39,0.0,57.4502,57.4502,57.4502,57.4502,0.0
2007-02-26 09:30:00,79.89,79.89,79.65,79.65,5800.0,57.812,57.812,57.6383,57.6383,5800.0
2007-02-26 09:35:00,79.63,79.68,79.63,79.68,4700.0,57.6239,57.66,57.6239,57.66,4700.0
2007-02-26 09:40:00,79.66,79.66,79.62,79.62,2900.0,57.6456,57.6456,57.6166,57.6166,2900.0
2007-02-26 09:45:00,79.62,79.66,79.62,79.66,3100.0,57.6166,57.6456,57.6166,57.6456,3100.0
2007-02-26 09:50:00,79.59,79.59,79.54,79.54,14400.0,57.5949,57.5949,57.5587,57.5587,14400.0
2007-02-26 09:55:00,79.53,79.53,79.52,79.53,700.0,57.5515,57.5515,57.5443,57.5515,700.0
2007-02-26 10:00:00,79.51,79.51,79.49,79.49,600.0,57.537,57.537,57.5226,57.5226,600.0
2007-02-26 10:05:00,79.49,79.52,79.49,79.52,3600.0,57.5226,57.5443,57.5226,57.5443,3600.0
2007-02-26 10:10:00,79.51,79.55,79.51,79.55,2700.0,57.537,57.566,57.537,57.566,2700.0
2007-02-26 10:15:00,79.54,79.54,79.54,79.54,300.0,57.5587,57.5587,57.5587,57.5587,300.0
2007-02-26 10:20:00,79.49,79.49,79.49,79.49,300.0,57.5226,57.5226,57.5226,57.5226,300.0
2007-02-26 10:25:00,79.51,79.51,79.46,79.46,2400.0,57.537,57.537,57.5008,57.5008,2400.0
2007-02-26 10:30:00,79.42,79.43,79.4,79.43,3700.0,57.4719,57.4791,57.4574,57.4791,3700.0
2007-02-26 10:35:00,79.4,79.4,79.33,79.38,1900.0,57.4574,57.4574,57.4068,57.443,1900.0
2007-02-26 10:40:00,79.37,79.37,79.35,79.35,1100.0,57.4357,57.4357,57.4212,57.4212,1100.0
2007-02-26 10:45:00,79.38,79.38,79.38,79.38,100.0,57.443,57.443,57.443,57.443,100.0
2007-02-26 10:50:00,79.4,79.41,79.4,79.41,1500.0,57.4574,57.4647,57.4574,57.4647,1500.0
2007-02-26 10:55:00,79.41,79.43,79.41,79.43,1000.0,57.4647,57.4791,57.4647,57.4791,1000.0
2007-02-26 11:00:00,79.46,79.48,79.45,79.45,2000.0,57.5008,57.5153,57.4936,57.4936,2000.0
2007-02-26 11:05:00,79.45,79.45,79.45,79.45,0.0,57.4936,57.4936,57.4936,57.4936,0.0
2007-02-26 11:10:00,79.47,79.48,79.47,79.48,700.0,57.5081,57.5153,57.5081,57.5153,700.0
2007-02-26 11:15:00,79.49,79.49,79.49,79.49,700.0,57.5226,57.5226,57.5226,57.5226,700.0
2007-02-26 11:20:00,79.48,79.48,79.46,79.46,1600.0,57.5153,57.5153,57.5008,57.5008,1600.0
2007-02-26 11:25:00,79.5,79.5,79.48,79.48,1300.0,57.5298,57.5298,57.5153,57.5153,1300.0
2007-02-26 11:30:00,79.47,79.47,79.42,79.42,800.0,57.5081,57.5081,57.4719,57.4719,800.0
2007-02-26 11:35:00,79.41,79.41,79.41,79.41,500.0,57.4647,57.4647,57.4647,57.4647,500.0
2007-02-26 11:40:00,79.45,79.45,79.39,79.39,2300.0,57.4936,57.4936,57.4502,57.4502,2300.0
2007-02-26 11:45:00,79.37,79.37,79.37,79.37,100.0,57.4357,57.4357,57.4357,57.4357,100.0
2007-02-26 11:50:00,79.38,79.4,79.38,79.4,1600.0,57.443,57.4574,57.443,57.4574,1600.0
2007-02-26 11:55:00,79.4,79.42,79.39,79.42,2800.0,57.4574,57.4719,57.4502,57.4719,2800.0
2007-02-26 12:00:00,79.42,79.42,79.34,79.35,1800.0,57.4719,57.4719,57.414,57.4212,1800.0
2007-02-26 12:05:00,79.38,79.38,79.37,79.37,1300.0,57.443,57.443,57.4357,57.4357,1300.0
2007-02-26 12:10:00,79.32,79.33,79.28,79.3,2700.0,57.3995,57.4068,57.3706,57.3851,2700.0
2007-02-26 12:15:00,79.29,79.29,79.25,79.25,900.0,57.3778,57.3778,57.3489,57.3489,900.0
2007-02-26 12:20:00,79.28,79.28,79.26,79.26,400.0,57.3706,57.3706,57.3561,57.3561,400.0
2007-02-26 12:25:00,79.25,79.25,79.24,79.24,300.0,57.3489,57.3489,57.3416,57.3416,300.0
2007-02-26 12:30:00,79.24,79.24,79.24,79.24,600.0,57.3416,57.3416,57.3416,57.3416,600.0
2007-02-26 12:35:00,79.23,79.23,79.21,79.22,2000.0,57.3344,57.3344,57.3199,57.3272,2000.0
2007-02-26 12:40:00,79.22,79.22,79.17,79.17,1600.0,57.3272,57.3272,57.291,57.291,1600.0
2007-02-26 12:45:00,79.13,79.13,79.05,79.09,2500.0,57.262,57.262,57.2042,57.2331,2500.0
2007-02-26 12:50:00,79.1,79.11,79.1,79.11,1100.0,57.2403,57.2476,57.2403,57.2476,1100.0
2007-02-26 12:55:00,79.04,79.04,79.03,79.03,200.0,57.1969,57.1969,57.1897,57.1897,200.0
2007-02-26 13:00:00,79.02,79.08,79.01,79.08,900.0,57.1824,57.2259,57.1752,57.2259,900.0
2007-02-26 13:05:00,79.08,79.1,79.08,79.1,700.0,57.2259,57.2403,57.2259,57.2403,700.0
2007-02-26 13:10:00,79.1,79.1,79.1,79.1,0.0,57.2403,57.2403,57.2403,57.2403,0.0
2007-02-26 13:15:00,79.1,79.1,79.06,79.07,1200.0,57.2403,57.2403,57.2114,57.2186,1200.0
2007-02-26 13:20:00,79.09,79.09,79.09,79.09,100.0,57.2331,57.2331,57.2331,57.2331,100.0
2007-02-26 13:25:00,79.08,79.1,79.08,79.1,300.0,57.2259,57.2403,57.2259,57.2403,300.0
2007-02-26 13:30:00,79.09,79.11,79.09,79.11,200.0,57.2331,57.2476,57.2331,57.2476,200.0
2007-02-26 13:35:00,79.11,79.11,79.09,79.09,1200.0,57.2476,57.2476,57.2331,57.2331,1200.0
2007-02-26 13:40:00,79.11,79.11,79.08,79.08,500.0,57.2476,57.2476,57.2259,57.2259,500.0
2007-02-26 13:45:00,79.08,79.08,79.06,79.08,6300.0,57.2259,57.2259,57.2114,57.2259,6300.0
2007-02-26 13:50:00,79.09,79.09,79.09,79.09,200.0,57.2331,57.2331,57.2331,57.2331,200.0
2007-02-26 13:55:00,79.1,79.1,79.1,79.1,100.0,57.2403,57.2403,57.2403,57.2403,100.0
2007-02-26 14:00:00,79.11,79.11,79.11,79.11,300.0,57.2476,57.2476,57.2476,57.2476,300.0
2007-02-26 14:05:00,79.14,79.14,79.14,79.14,2900.0,57.2693,57.2693,57.2693,57.2693,2900.0
2007-02-26 14:10:00,79.14,79.15,79.14,79.15,1900.0,57.2693,57.2765,57.2693,57.2765,1900.0
2007-02-26 14:15:00,79.13,79.15,79.13,79.15,300.0,57.262,57.2765,57.262,57.2765,300.0
2007-02-26 14:20:00,79.22,79.23,79.2,79.2,3100.0,57.3272,57.3344,57.3127,57.3127,3100.0
2007-02-26 14:25:00,79.21,79.21,79.2,79.21,500.0,57.3199,57.3199,57.3127,57.3199,500.0
2007-02-26 14:30:00,79.2,79.2,79.18,79.18,700.0,57.3127,57.3127,57.2982,57.2982,700.0
2007-02-26 14:35:00,79.21,79.25,79.21,79.25,1300.0,57.3199,57.3489,57.3199,57.3489,1300.0
2007-02-26 14:40:00,79.25,79.25,79.22,79.25,1500.0,57.3489,57.3489,57.3272,57.3489,1500.0
2007-02-26 14:45:00,79.25,79.25,79.25,79.25,0.0,57.3489,57.3489,57.3489,57.3489,0.0
2007-02-26 14:50:00,79.23,79.24,79.23,79.24,1100.0,57.3344,57.3416,57.3344,57.3416,1100.0
2007-02-26 14:55:00,79.2,79.2,79.2,79.2,100.0,57.3127,57.3127,57.3127,57.3127,100.0
2007-02-26 15:00:00,79.22,79.26,79.22,79.25,2600.0,57.3272,57.3561,57.3272,57.3489,2600.0
2007-02-26 15:05:00,79.24,79.24,79.24,79.24,400.0,57.3416,57.3416,57.3416,57.3416,400.0
2007-02-26 15:10:00,79.2,79.2,79.19,79.19,200.0,57.3127,57.3127,57.3055,57.3055,200.0
2007-02-26 15:15:00,79.22,79.22,79.2,79.21,2300.0,57.3272,57.3272,57.3127,57.3199,2300.0
2007-02-26 15:20:00,79.15,79.18,79.15,79.18,1100.0,57.2765,57.2982,57.2765,57.2982,1100.0
2007-02-26 15:25:00,79.18,79.18,79.16,79.17,1400.0,57.2982,57.2982,57.2838,57.291,1400.0
2007-02-26 15:30:00,79.18,79.2,79.18,79.19,2200.0,57.2982,57.3127,57.2982,57.3055,2200.0
2007-02-26 15:35:00,79.17,79.2,79.17,79.2,300.0,57.291,57.3127,57.291,57.3127,300.0
2007-02-26 15:40:00,79.17,79.19,79.17,79.19,1400.0,57.291,57.3055,57.291,57.3055,1400.0
2007-02-26 15:45:00,79.24,79.28,79.23,79.28,1500.0,57.3416,57.3706,57.3344,57.3706,1500.0
2007-02-26 15:50:00,79.25,79.25,79.24,79.24,1800.0,57.3489,57.3489,57.3416,57.3416,1800.0
2007-02-26 15:55:00,79.24,79.26,79.24,79.26,2300.0,57.3416,57.3561,57.3416,57.3561,2300.0
2007-02-26 16:00:00,79.26,79.26,79.26,79.26,0.0,57.3561,57.3561,57.3561,57.3561,0.0
2007-02-26 16:05:00,79.26,79.26,79.26,79.26,400.0,57.3561,57.3561,57.3561,57.3561,400.0
2007-02-26 16:10:00,79.26,79.26,79.26,79.26,0.0,57.3561,57.3561,57.3561,57.3561,0.0
2007-02-27 09:30:00,78.6,78.61,78.36,78.46,2200.0,56.8785,56.8857,56.7048,56.7772,2200.0
2007-02-27 09:35:00,78.25,78.28,78.16,78.23,6400.0,56.6252,56.6469,56.5601,56.6108,6400.0
2007-02-27 09:40:00,78.2,78.29,78.2,78.24,11100.0,56.5891,56.6542,56.5891,56.618,11100.0
2007-02-27 09:45:00,78.19,78.25,78.17,78.25,1100.0,56.5818,56.6252,56.5673,56.6252,1100.0
2007-02-27 09:50:00,78.28,78.37,78.24,78.37,1100.0,56.6469,56.7121,56.618,56.7121,1100.0
2007-02-27 09:55:00,78.33,78.33,78.28,78.31,300.0,56.6831,56.6831,56.6469,56.6687,300.0
2007-02-27 10:00:00,78.32,78.43,78.32,78.41,1400.0,56.6759,56.7555,56.6759,56.741,1400.0
2007-02-27 10:05:00,78.5,78.5,78.34,78.41,1500.0,56.8061,56.8061,56.6904,56.741,1500.0
2007-02-27 10:10:00,78.44,78.44,78.34,78.34,300.0,56.7627,56.7627,56.6904,56.6904,300.0
2007-02-27 10:15:00,78.45,78.45,78.45,78.45,100.0,56.77,56.77,56.77,56.77,100.0
2007-02-27 10:20:00,78.33,78.36,78.32,78.32,1100.0,56.6831,56.7048,56.6759,56.6759,1100.0
2007-02-27 10:25:00,78.34,78.36,78.28,78.36,2900.0,56.6904,56.7048,56.6469,56.7048,2900.0
2007-02-27 10:30:00,78.36,78.43,78.35,78.4,2200.0,56.7048,56.7555,56.6976,56.7338,2200.0
2007-02-27 10:35:00,78.42,78.42,78.39,78.4,300.0,56.7483,56.7483,56.7265,56.7338,300.0
2007-02-27 10:40:00,78.42,78.42,78.41,78.42,1800.0,56.7483,56.7483,56.741,56.7483,1800.0
2007-02-27 10:45:00,78.45,78.45,78.4,78.41,4900.0,56.77,56.77,56.7338,56.741,4900.0
2007-02-27 10:50:00,78.41,78.42,78.26,78.41,13100.0,56.741,56.7483,56.6325,56.741,13100.0
2007-02-27 10:55:00,78.41,78.41,78.33,78.35,1000.0,56.741,56.741,56.6831,56.6976,1000.0
2007-02-27 11:00:00,78.24,78.3,78.21,78.3,1200.0,56.618,56.6614,56.5963,56.6614,1200.0
2007-02-27 11:05:00,78.27,78.27,78.27,78.27,300.0,56.6397,56.6397,56.6397,56.6397,300.0
2007-02-27 11:10:00,78.27,78.27,78.27,78.27,0.0,56.6397,56.6397,56.6397,56.6397,0.0
2007-02-27 11:15:00,78.26,78.29,78.25,78.25,4700.0,56.6325,56.6542,56.6252,56.6252,4700.0
2007-02-27 11:20:00,78.18,78.19,78.17,78.19,1900.0,56.5746,56.5818,56.5673,56.5818,1900.0
2007-02-27 11:25:00,78.16,78.23,78.16,78.22,1800.0,56.5601,56.6108,56.5601,56.6035,1800.0
2007-02-27 11:30:00,78.19,78.22,78.19,78.22,3100.0,56.5818,56.6035,56.5818,56.6035,3100.0
2007-02-27 11:35:00,78.26,78.31,78.25,78.31,4100.0,56.6325,56.6687,56.6252,56.6687,4100.0
2007-02-27 11:40:00,78.33,78.34,78.3,78.31,4700.0,56.6831,56.6904,56.6614,56.6687,4700.0
2007-02-27 11:45:00,78.3,78.3,78.28,78.3,700.0,56.6614,56.6614,56.6469,56.6614,700.0
2007-02-27 11:50:00,78.31,78.31,78.31,78.31,100.0,56.6687,56.6687,56.6687,56.6687,100.0
2007-02-27 11:55:00,78.29,78.29,78.17,78.17,22600.0,56.6542,56.6542,56.5673,56.5673,22600.0
2007-02-27 12:00:00,78.12,78.12,78.07,78.09,4200.0,56.5312,56.5312,56.495,56.5095,4200.0
2007-02-27 12:05:00,78.07,78.1,78.06,78.07,2600.0,56.495,56.5167,56.4877,56.495,2600.0
2007-02-27 12:10:00,78.04,78.04,77.95,77.95,4900.0,56.4733,56.4733,56.4081,56.4081,4900.0
2007-02-27 12:15:00,77.98,77.98,77.95,77.97,1500.0,56.4299,56.4299,56.4081,56.4226,1500.0
2007-02-27 12:20:00,77.94,77.98,77.94,77.98,700.0,56.4009,56.4299,56.4009,56.4299,700.0
2007-02-27 12:25:00,77.96,77.97,77.96,77.97,900.0,56.4154,56.4226,56.4154,56.4226,900.0
2007-02-27 12:30:00,77.99,78.03,77.99,78.0,700.0,56.4371,56.466,56.4371,56.4443,700.0
2007-02-27 12:35:00,78.0,78.05,78.0,78.05,1300.0,56.4443,56.4805,56.4443,56.4805,1300.0
2007-02-27 12:40:00,78.03,78.03,77.97,77.97,800.0,56.466,56.466,56.4226,56.4226,800.0
2007-02-27 12:45:00,77.96,77.98,77.96,77.97,1500.0,56.4154,56.4299,56.4154,56.4226,1500.0
2007-02-27 12:50:00,78.04,78.04,78.0,78.0,900.0,56.4733,56.4733,56.4443,56.4443,900.0
2007-02-27 12:55:00,78.01,78.01,77.95,77.97,4700.0,56.4516,56.4516,56.4081,56.4226,4700.0
2007-02-27 13:00:00,77.97,78.0,77.97,78.0,1500.0,56.4226,56.4443,56.4226,56.4443,1500.0
2007-02-27 13:05:00,77.95,77.95,77.94,77.94,1200.0,56.4081,56.4081,56.4009,56.4009,1200.0
2007-02-27 13:10:00,77.97,77.97,77.83,77.83,8000.0,56.4226,56.4226,56.3213,56.3213,8000.0
2007-02-27 13:15:00,77.85,77.9,77.85,77.89,2600.0,56.3358,56.372,56.3358,56.3647,2600.0
2007-02-27 13:20:00,77.88,77.91,77.88,77.89,2100.0,56.3575,56.3792,56.3575,56.3647,2100.0
2007-02-27 13:25:00,77.87,77.89,77.86,77.86,900.0,56.3502,56.3647,56.343,56.343,900.0
2007-02-27 13:30:00,77.8,77.84,77.79,77.84,800.0,56.2996,56.3285,56.2924,56.3285,800.0
2007-02-27 13:35:00,77.79,77.79,77.74,77.74,900.0,56.2924,56.2924,56.2562,56.2562,900.0
2007-02-27 13:40:00,77.76,77.81,77.73,77.73,6100.0,56.2706,56.3068,56.2489,56.2489,6100.0
2007-02-27 13:45:00,77.72,77.75,77.66,77.75,4300.0,56.2417,56.2634,56.1983,56.2634,4300.0
2007-02-27 13:50:00,77.78,77.78,77.69,77.71,2600.0,56.2851,56.2851,56.22,56.2345,2600.0
2007-02-27 13:55:00,77.65,77.71,77.64,77.69,2900.0,56.191,56.2345,56.1838,56.22,2900.0
2007-02-27 14:00:00,77.67,77.67,77.6,77.63,16600.0,56.2055,56.2055,56.1549,56.1766,16600.0
2007-02-27 14:05:00,77.6,77.6,77.41,77.43,2300.0,56.1549,56.1549,56.0174,56.0318,2300.0
2007-02-27 14:10:00,77.3,77.34,77.29,77.34,3100.0,55.9378,55.9667,55.9305,55.9667,3100.0
2007-02-27 14:15:00,77.39,77.43,77.39,77.41,4800.0,56.0029,56.0318,56.0029,56.0174,4800.0
2007-02-27 14:20:00,77.37,77.37,77.37,77.37,300.0,55.9884,55.9884,55.9884,55.9884,300.0
2007-02-27 14:25:00,77.31,77.35,77.01,77.04,14100.0,55.945,55.974,55.7279,55.7496,14100.0
2007-02-27 14:30:00,77.0,77.18,77.0,77.02,10700.0,55.7207,55.8509,55.7207,55.7352,10700.0
2007-02-27 14:35:00,77.04,77.2,77.04,77.2,2600.0,55.7496,55.8654,55.7496,55.8654,2600.0
2007-02-27 14:40:00,77.16,77.18,77.15,77.18,2900.0,55.8365,55.8509,55.8292,55.8509,2900.0
2007-02-27 14:45:00,77.17,77.17,77.01,77.12,5500.0,55.8437,55.8437,55.7279,55.8075,5500.0
2007-02-27 14:50:00,77.12,77.12,76.64,76.64,6500.0,55.8075,55.8075,55.4602,55.4602,6500.0
2007-02-27 14:55:00,76.59,76.94,76.36,76.4,13000.0,55.424,55.6773,55.2575,55.2865,13000.0
2007-02-27 15:00:00,76.42,76.65,76.04,76.41,18300.0,55.301,55.4674,55.026,55.2937,18300.0
2007-02-27 15:05:00,76.37,76.57,76.11,76.51,9500.0,55.2648,55.4095,55.0766,55.3661,9500.0
2007-02-27 15:10:00,76.41,76.83,76.34,76.64,28300.0,55.2937,55.5977,55.2431,55.4602,28300.0
2007-02-27 15:15:00,76.63,76.98,76.62,76.98,3700.0,55.4529,55.7062,55.4457,55.7062,3700.0
2007-02-27 15:20:00,76.94,77.07,76.94,77.07,3800.0,55.6773,55.7713,55.6773,55.7713,3800.0
2007-02-27 15:25:00,77.08,77.08,76.8,76.8,2400.0,55.7786,55.7786,55.5759,55.5759,2400.0
2007-02-27 15:30:00,76.84,76.84,76.57,76.59,4400.0,55.6049,55.6049,55.4095,55.424,4400.0
2007-02-27 15:35:00,76.68,76.81,76.67,76.79,4600.0,55.4891,55.5832,55.4819,55.5687,4600.0
2007-02-27 15:40:00,76.79,76.79,76.62,76.73,5900.0,55.5687,55.5687,55.4457,55.5253,5900.0
2007-02-27 15:45:00,76.71,76.75,76.71,76.74,1300.0,55.5108,55.5398,55.5108,55.5325,1300.0
2007-02-27 15:50:00,76.8,76.8,76.74,76.77,9700.0,55.5759,55.5759,55.5325,55.5542,9700.0
2007-02-27 15:55:00,76.8,76.8,76.6,76.6,13600.0,55.5759,55.5759,55.4312,55.4312,13600.0
2007-02-27 16:00:00,76.48,76.49,76.48,76.48,2100.0,55.3444,55.3516,55.3444,55.3444,2100.0
2007-02-27 16:05:00,76.36,76.4,76.35,76.35,2100.0,55.2575,55.2865,55.2503,55.2503,2100.0
2007-02-27 16:10:00,76.3,76.3,76.3,76.3,1500.0,55.2141,55.2141,55.2141,55.2141,1500.0
2007-02-28 09:30:00,76.65,77.06,76.65,77.06,11700.0,55.4674,55.7641,55.4674,55.7641,11700.0
2007-02-28 09:35:00,76.89,77.01,76.89,76.97,8000.0,55.6411,55.7279,55.6411,55.699,8000.0
2007-02-28 09:40:00,76.8,76.8,76.74,76.74,2600.0,55.5759,55.5759,55.5325,55.5325,2600.0
2007-02-28 09:45:00,76.71,76.72,76.43,76.55,12400.0,55.5108,55.5181,55.3082,55.395,12400.0
2007-02-28 09:50:00,76.58,76.72,76.5,76.72,7800.0,55.4167,55.5181,55.3589,55.5181,7800.0
2007-02-28 09:55:00,76.74,76.79,76.67,76.73,2600.0,55.5325,55.5687,55.4819,55.5253,2600.0
2007-02-28 10:00:00,76.56,76.76,76.56,76.76,1800.0,55.4023,55.547,55.4023,55.547,1800.0
2007-02-28 10:05:00,76.75,76.77,76.62,76.62,17900.0,55.5398,55.5542,55.4457,55.4457,17900.0
2007-02-28 10:10:00,76.71,76.75,76.7,76.74,4200.0,55.5108,55.5398,55.5036,55.5325,4200.0
2007-02-28 10:15:00,76.76,76.91,76.73,76.89,18200.0,55.547,55.6556,55.5253,55.6411,18200.0
2007-02-28 10:20:00,76.96,76.96,76.61,76.89,8200.0,55.6917,55.6917,55.4385,55.6411,8200.0
2007-02-28 10:25:00,76.94,77.07,76.94,77.07,2000.0,55.6773,55.7713,55.6773,55.7713,2000.0
2007-02-28 10:30:00,77.09,77.16,76.9,76.91,19900.0,55.7858,55.8365,55.6483,55.6556,19900.0
2007-02-28 10:35:00,76.89,77.09,76.75,76.88,4000.0,55.6411,55.7858,55.5398,55.6338,4000.0
2007-02-28 10:40:00,76.86,77.25,76.86,77.08,5400.0,55.6194,55.9016,55.6194,55.7786,5400.0
2007-02-28 10:45:00,77.3,77.45,77.08,77.4,14000.0,55.9378,56.0463,55.7786,56.0101,14000.0
2007-02-28 10:50:00,77.29,77.3,77.24,77.24,5800.0,55.9305,55.9378,55.8944,55.8944,5800.0
2007-02-28 10:55:00,77.26,77.26,77.21,77.25,1900.0,55.9088,55.9088,55.8726,55.9016,1900.0
2007-02-28 11:00:00,77.25,77.32,77.18,77.29,1200.0,55.9016,55.9522,55.8509,55.9305,1200.0
2007-02-28 11:05:00,77.24,77.24,77.23,77.23,600.0,55.8944,55.8944,55.8871,55.8871,600.0
2007-02-28 11:10:00,77.32,77.35,77.21,77.21,500.0,55.9522,55.974,55.8726,55.8726,500.0
2007-02-28 11:15:00,77.26,77.37,77.25,77.29,5300.0,55.9088,55.9884,55.9016,55.9305,5300.0
2007-02-28 11:20:00,77.35,77.35,77.27,77.27,2400.0,55.974,55.974,55.9161,55.9161,2400.0
2007-02-28 11:25:00,77.26,77.31,77.25,77.31,1200.0,55.9088,55.945,55.9016,55.945,1200.0
2007-02-28 11:30:00,77.23,77.23,77.17,77.2,49000.0,55.8871,55.8871,55.8437,55.8654,49000.0
2007-02-28 11:35:00,77.26,77.31,77.15,77.22,2900.0,55.9088,55.945,55.8292,55.8799,2900.0
2007-02-28 11:40:00,77.14,77.31,77.07,77.25,4700.0,55.822,55.945,55.7713,55.9016,4700.0
2007-02-28 11:45:00,77.26,77.32,77.01,77.01,4300.0,55.9088,55.9522,55.7279,55.7279,4300.0
2007-02-28 11:50:00,77.18,77.3,76.98,77.2,14500.0,55.8509,55.9378,55.7062,55.8654,14500.0
2007-02-28 11:55:00,77.21,77.21,76.97,77.13,23900.0,55.8726,55.8726,55.699,55.8148,23900.0
2007-02-28 12:00:00,77.13,77.16,76.86,77.0,7500.0,55.8148,55.8365,55.6194,55.7207,7500.0
2007-02-28 12:05:00,76.98,77.01,76.86,76.95,5800.0,55.7062,55.7279,55.6194,55.6845,5800.0
2007-02-28 12:10:00,76.89,77.06,76.85,77.06,9000.0,55.6411,55.7641,55.6121,55.7641,9000.0
2007-02-28 12:15:00,77.03,77.03,76.97,77.01,5700.0,55.7424,55.7424,55.699,55.7279,5700.0
2007-02-28 12:20:00,77.05,77.11,76.98,76.98,2000.0,55.7569,55.8003,55.7062,55.7062,2000.0
2007-02-28 12:25:00,77.1,77.13,77.04,77.04,2300.0,55.793,55.8148,55.7496,55.7496,2300.0
2007-02-28 12:30:00,77.01,77.05,77.01,77.03,1000.0,55.7279,55.7569,55.7279,55.7424,1000.0
2007-02-28 12:35:00,77.04,77.05,77.02,77.04,5800.0,55.7496,55.7569,55.7352,55.7496,5800.0
2007-02-28 12:40:00,77.08,77.12,77.05,77.12,1600.0,55.7786,55.8075,55.7569,55.8075,1600.0
2007-02-28 12:45:00,77.15,77.21,77.15,77.18,2100.0,55.8292,55.8726,55.8292,55.8509,2100.0
2007-02-28 12:50:00,77.19,77.22,77.16,77.22,1300.0,55.8582,55.8799,55.8365,55.8799,1300.0
2007-02-28 12:55:00,77.26,77.26,77.21,77.23,3700.0,55.9088,55.9088,55.8726,55.8871,3700.0
2007-02-28 13:00:00,77.2,77.2,77.15,77.16,3600.0,55.8654,55.8654,55.8292,55.8365,3600.0
2007-02-28 13:05:00,77.18,77.18,77.14,77.15,1300.0,55.8509,55.8509,55.822,55.8292,1300.0
2007-02-28 13:10:00,77.12,77.12,76.99,77.03,2000.0,55.8075,55.8075,55.7134,55.7424,2000.0
2007-02-28 13:15:00,77.06,77.09,77.03,77.09,2300.0,55.7641,55.7858,55.7424,55.7858,2300.0
2007-02-28 13:20:00,77.09,77.09,77.07,77.07,1600.0,55.7858,55.7858,55.7713,55.7713,1600.0
2007-02-28 13:25:00,77.18,77.27,77.15,77.25,4600.0,55.8509,55.9161,55.8292,55.9016,4600.0
2007-02-28 13:30:00,77.26,77.28,77.23,77.27,3300.0,55.9088,55.9233,55.8871,55.9161,3300.0
2007-02-28 13:35:00,77.27,77.29,77.21,77.21,2400.0,55.9161,55.9305,55.8726,55.8726,2400.0
2007-02-28 13:40:00,77.18,77.18,77.11,77.12,2100.0,55.8509,55.8509,55.8003,55.8075,2100.0
2007-02-28 13:45:00,77.14,77.15,77.08,77.08,900.0,55.822,55.8292,55.7786,55.7786,900.0
2007-02-28 13:50:00,77.06,77.08,77.03,77.08,2200.0,55.7641,55.7786,55.7424,55.7786,2200.0
2007-02-28 13:55:00,77.05,77.05,76.91,77.01,3400.0,55.7569,55.7569,55.6556,55.7279,3400.0
2007-02-28 14:00:00,76.98,77.12,76.98,77.1,22000.0,55.7062,55.8075,55.7062,55.793,22000.0
2007-02-28 14:05:00,77.1,77.12,77.04,77.04,1500.0,55.793,55.8075,55.7496,55.7496,1500.0
2007-02-28 14:10:00,77.06,77.06,77.03,77.03,1500.0,55.7641,55.7641,55.7424,55.7424,1500.0
2007-02-28 14:15:00,76.93,77.0,76.93,76.95,21100.0,55.67,55.7207,55.67,55.6845,21100.0
2007-02-28 14:20:00,76.92,76.95,76.89,76.93,2500.0,55.6628,55.6845,55.6411,55.67,2500.0
2007-02-28 14:25:00,76.9,76.92,76.86,76.92,1800.0,55.6483,55.6628,55.6194,55.6628,1800.0
2007-02-28 14:30:00,76.96,76.97,76.91,76.97,16900.0,55.6917,55.699,55.6556,55.699,16900.0
2007-02-28 14:35:00,76.97,77.05,76.96,76.97,1700.0,55.699,55.7569,55.6917,55.699,1700.0
2007-02-28 14:40:00,76.99,77.03,76.99,77.03,2300.0,55.7134,55.7424,55.7134,55.7424,2300.0
2007-02-28 14:45:00,77.03,77.04,76.97,77.04,2300.0,55.7424,55.7496,55.699,55.7496,2300.0
2007-02-28 14:50:00,77.05,77.05,76.92,76.93,4900.0,55.7569,55.7569,55.6628,55.67,4900.0
2007-02-28 14:55:00,76.96,76.99,76.91,76.98,5900.0,55.6917,55.7134,55.6556,55.7062,5900.0
2007-02-28 15:00:00,76.99,77.01,76.95,76.97,4400.0,55.7134,55.7279,55.6845,55.699,4400.0
2007-02-28 15:05:00,77.01,77.06,77.01,77.06,3400.0,55.7279,55.7641,55.7279,55.7641,3400.0
2007-02-28 15:10:00,77.06,77.19,77.05,77.19,4900.0,55.7641,55.8582,55.7569,55.8582,4900.0
2007-02-28 15:15:00,77.16,77.25,77.16,77.25,3500.0,55.8365,55.9016,55.8365,55.9016,3500.0
2007-02-28 15:20:00,77.25,77.27,77.17,77.21,7500.0,55.9016,55.9161,55.8437,55.8726,7500.0
2007-02-28 15:25:00,77.2,77.22,77.19,77.2,5800.0,55.8654,55.8799,55.8582,55.8654,5800.0
2007-02-28 15:30:00,77.18,77.18,77.14,77.14,2100.0,55.8509,55.8509,55.822,55.822,2100.0
2007-02-28 15:35:00,77.14,77.22,77.14,77.2,5900.0,55.822,55.8799,55.822,55.8654,5900.0
2007-02-28 15:40:00,77.19,77.19,77.07,77.09,5700.0,55.8582,55.8582,55.7713,55.7858,5700.0
2007-02-28 15:45:00,77.12,77.15,77.07,77.14,2700.0,55.8075,55.8292,55.7713,55.822,2700.0
2007-02-28 15:50:00,77.07,77.07,77.04,77.04,500.0,55.7713,55.7713,55.7496,55.7496,500.0
2007-02-28 15:55:00,76.99,77.0,76.94,76.95,3000.0,55.7134,55.7207,55.6773,55.6845,3000.0
2007-02-28 16:00:00,76.97,77.04,76.96,76.98,8700.0,55.699,55.7496,55.6917,55.7062,8700.0
2007-02-28 16:05:00,76.93,77.01,76.92,77.01,4500.0,55.67,55.7279,55.6628,55.7279,4500.0
2007-02-28 16:10:00,77.01,77.01,77.01,77.01,0.0,55.7279,55.7279,55.7279,55.7279,0.0
2007-03-01 09:30:00,76.16,76.16,75.59,75.61,11800.0,55.1128,55.1128,54.7003,54.7148,11800.0
2007-03-01 09:35:00,75.61,75.86,75.6,75.8,5100.0,54.7148,54.8957,54.7076,54.8523,5100.0
2007-03-01 09:40:00,75.77,75.87,75.75,75.75,3100.0,54.8306,54.903,54.8161,54.8161,3100.0
2007-03-01 09:45:00,75.4,75.67,75.4,75.63,10500.0,54.5628,54.7582,54.5628,54.7293,10500.0
2007-03-01 09:50:00,75.57,75.71,75.57,75.59,2800.0,54.6859,54.7872,54.6859,54.7003,2800.0
2007-03-01 09:55:00,75.58,76.02,75.58,76.02,2400.0,54.6931,55.0115,54.6931,55.0115,2400.0
2007-03-01 10:00:00,76.02,76.51,75.68,76.29,9800.0,55.0115,55.3661,54.7655,55.2069,9800.0
2007-03-01 10:05:00,75.95,76.37,75.94,76.37,12900.0,54.9609,55.2648,54.9536,55.2648,12900.0
2007-03-01 10:10:00,76.04,76.44,76.04,76.44,12800.0,55.026,55.3154,55.026,55.3154,12800.0
2007-03-01 10:15:00,76.4,76.64,76.12,76.64,1200.0,55.2865,55.4602,55.0839,55.4602,1200.0
2007-03-01 10:20:00,76.21,76.62,76.21,76.45,4300.0,55.149,55.4457,55.149,55.3227,4300.0
2007-03-01 10:25:00,76.42,76.66,76.26,76.54,3500.0,55.301,55.4746,55.1852,55.3878,3500.0
2007-03-01 10:30:00,76.44,76.56,76.44,76.56,3100.0,55.3154,55.4023,55.3154,55.4023,3100.0
2007-03-01 10:35:00,76.5,76.7,76.42,76.51,4600.0,55.3589,55.5036,55.301,55.3661,4600.0
2007-03-01 10:40:00,76.49,76.65,76.42,76.65,35100.0,55.3516,55.4674,55.301,55.4674,35100.0
2007-03-01 10:45:00,76.63,76.67,76.41,76.54,3700.0,55.4529,55.4819,55.2937,55.3878,3700.0
2007-03-01 10:50:00,76.62,76.75,76.51,76.55,3800.0,55.4457,55.5398,55.3661,55.395,3800.0
2007-03-01 10:55:00,76.75,77.03,76.54,76.76,8000.0,55.5398,55.7424,55.3878,55.547,8000.0
2007-03-01 11:00:00,76.73,76.73,76.45,76.47,6700.0,55.5253,55.5253,55.3227,55.3371,6700.0
2007-03-01 11:05:00,76.62,76.67,76.51,76.51,9700.0,55.4457,55.4819,55.3661,55.3661,9700.0
2007-03-01 11:10:00,76.5,76.7,76.49,76.7,5800.0,55.3589,55.5036,55.3516,55.5036,5800.0
2007-03-01 11:15:00,76.73,77.02,76.73,76.89,14900.0,55.5253,55.7352,55.5253,55.6411,14900.0
2007-03-01 11:20:00,76.88,76.97,76.69,76.94,12700.0,55.6338,55.699,55.4963,55.6773,12700.0
2007-03-01 11:25:00,76.75,76.88,76.67,76.67,5000.0,55.5398,55.6338,55.4819,55.4819,5000.0
2007-03-01 11:30:00,76.87,77.03,76.57,76.94,7200.0,55.6266,55.7424,55.4095,55.6773,7200.0
2007-03-01 11:35:00,76.9,76.9,76.73,76.88,4300.0,55.6483,55.6483,55.5253,55.6338,4300.0
2007-03-01 11:40:00,76.86,76.97,76.78,76.96,3200.0,55.6194,55.699,55.5615,55.6917,3200.0
2007-03-01 11:45:00,76.87,76.98,76.77,76.98,3500.0,55.6266,55.7062,55.5542,55.7062,3500.0
2007-03-01 11:50:00,77.02,77.03,76.77,76.77,3000.0,55.7352,55.7424,55.5542,55.5542,3000.0
2007-03-01 11:55:00,76.86,76.9,76.67,76.67,2900.0,55.6194,55.6483,55.4819,55.4819,2900.0
2007-03-01 12:00:00,76.83,76.83,76.74,76.8,2000.0,55.5977,55.5977,55.5325,55.5759,2000.0
2007-03-01 12:05:00,76.74,76.78,76.67,76.72,3500.0,55.5325,55.5615,55.4819,55.5181,3500.0
2007-03-01 12:10:00,76.76,76.8,76.76,76.78,1400.0,55.547,55.5759,55.547,55.5615,1400.0
2007-03-01 12:15:00,76.74,76.74,76.6,76.6,3100.0,55.5325,55.5325,55.4312,55.4312,3100.0
2007-03-01 12:20:00,76.64,76.73,76.59,76.73,1300.0,55.4602,55.5253,55.424,55.5253,1300.0
2007-03-01 12:25:00,76.74,76.74,76.7,76.7,1200.0,55.5325,55.5325,55.5036,55.5036,1200.0
2007-03-01 12:30:00,76.69,76.73,76.69,76.73,300.0,55.4963,55.5253,55.4963,55.5253,300.0
2007-03-01 12:35:00,76.67,76.69,76.66,76.69,5500.0,55.4819,55.4963,55.4746,55.4963,5500.0
2007-03-01 12:40:00,76.74,76.78,76.74,76.78,3300.0,55.5325,55.5615,55.5325,55.5615,3300.0
2007-03-01 12:45:00,76.84,76.85,76.84,76.85,1000.0,55.6049,55.6121,55.6049,55.6121,1000.0
2007-03-01 12:50:00,76.86,76.86,76.83,76.83,1000.0,55.6194,55.6194,55.5977,55.5977,1000.0
2007-03-01 12:55:00,76.89,77.04,76.88,77.04,800.0,55.6411,55.7496,55.6338,55.7496,800.0
2007-03-01 13:00:00,77.04,77.04,77.04,77.04,0.0,55.7496,55.7496,55.7496,55.7496,0.0
2007-03-01 13:05:00,76.87,76.87,76.8,76.8,900.0,55.6266,55.6266,55.5759,55.5759,900.0
2007-03-01 13:10:00,76.8,76.8,76.75,76.77,3100.0,55.5759,55.5759,55.5398,55.5542,3100.0
2007-03-01 13:15:00,76.77,76.77,76.77,76.77,0.0,55.5542,55.5542,55.5542,55.5542,0.0
2007-03-01 13:20:00,76.79,76.81,76.79,76.81,900.0,55.5687,55.5832,55.5687,55.5832,900.0
2007-03-01 13:25:00,76.77,76.81,76.77,76.81,200.0,55.5542,55.5832,55.5542,55.5832,200.0
2007-03-01 13:30:00,76.91,76.91,76.77,76.77,500.0,55.6556,55.6556,55.5542,55.5542,500.0
2007-03-01 13:35:00,76.74,76.74,76.74,76.74,100.0,55.5325,55.5325,55.5325,55.5325,100.0
2007-03-01 13:40:00,76.71,76.73,76.65,76.72,4400.0,55.5108,55.5253,55.4674,55.5181,4400.0
2007-03-01 13:45:00,76.71,76.81,76.71,76.81,2200.0,55.5108,55.5832,55.5108,55.5832,2200.0
2007-03-01 13:50:00,76.83,76.88,76.82,76.88,1600.0,55.5977,55.6338,55.5904,55.6338,1600.0
2007-03-01 13:55:00,76.87,77.02,76.86,77.02,1200.0,55.6266,55.7352,55.6194,55.7352,1200.0
2007-03-01 14:00:00,76.95,77.01,76.93,77.01,1600.0,55.6845,55.7279,55.67,55.7279,1600.0
2007-03-01 14:05:00,77.11,77.11,77.02,77.04,5200.0,55.8003,55.8003,55.7352,55.7496,5200.0
2007-03-01 14:10:00,77.03,77.03,76.95,76.95,800.0,55.7424,55.7424,55.6845,55.6845,800.0
2007-03-01 14:15:00,77.02,77.07,77.02,77.07,3100.0,55.7352,55.7713,55.7352,55.7713,3100.0
2007-03-01 14:20:00,77.07,77.07,77.07,77.07,0.0,55.7713,55.7713,55.7713,55.7713,0.0
2007-03-01 14:25:00,76.96,76.99,76.89,76.89,1300.0,55.6917,55.7134,55.6411,55.6411,1300.0
2007-03-01 14:30:00,76.89,76.92,76.89,76.92,700.0,55.6411,55.6628,55.6411,55.6628,700.0
2007-03-01 14:35:00,77.01,77.07,77.01,77.05,2100.0,55.7279,55.7713,55.7279,55.7569,2100.0
2007-03-01 14:40:00,77.01,77.05,77.01,77.04,400.0,55.7279,55.7569,55.7279,55.7496,400.0
2007-03-01 14:45:00,77.07,77.07,77.05,77.05,700.0,55.7713,55.7713,55.7569,55.7569,700.0
2007-03-01 14:50:00,77.06,77.06,77.06,77.06,100.0,55.7641,55.7641,55.7641,55.7641,100.0
2007-03-01 14:55:00,77.07,77.1,77.07,77.1,2100.0,55.7713,55.793,55.7713,55.793,2100.0
2007-03-01 15:00:00,77.03,77.07,76.96,76.96,1300.0,55.7424,55.7713,55.6917,55.6917,1300.0
2007-03-01 15:05:00,76.97,77.02,76.97,77.02,200.0,55.699,55.7352,55.699,55.7352,200.0
2007-03-01 15:10:00,76.97,77.05,76.97,77.05,600.0,55.699,55.7569,55.699,55.7569,600.0
2007-03-01 15:15:00,76.98,77.0,76.96,77.0,700.0,55.7062,55.7207,55.6917,55.7207,700.0
2007-03-01 15:20:00,76.97,76.97,76.83,76.83,300.0,55.699,55.699,55.5977,55.5977,300.0
2007-03-01 15:25:00,76.66,76.75,76.65,76.75,5800.0,55.4746,55.5398,55.4674,55.5398,5800.0
2007-03-01 15:30:00,76.77,76.84,76.74,76.78,2900.0,55.5542,55.6049,55.5325,55.5615,2900.0
2007-03-01 15:35:00,76.74,76.79,76.74,76.79,500.0,55.5325,55.5687,55.5325,55.5687,500.0
2007-03-01 15:40:00,76.76,76.8,76.76,76.8,300.0,55.547,55.5759,55.547,55.5759,300.0
2007-03-01 15:45:00,76.77,76.79,76.75,76.79,11500.0,55.5542,55.5687,55.5398,55.5687,11500.0
2007-03-01 15:50:00,76.75,76.78,76.75,76.75,600.0,55.5398,55.5615,55.5398,55.5398,600.0
2007-03-01 15:55:00,76.75,76.83,76.75,76.82,9300.0,55.5398,55.5977,55.5398,55.5904,9300.0
2007-03-01 16:00:00,76.82,76.82,76.82,76.82,0.0,55.5904,55.5904,55.5904,55.5904,0.0
2007-03-01 16:05:00,76.82,76.82,76.82,76.82,0.0,55.5904,55.5904,55.5904,55.5904,0.0
2007-03-01 16:10:00,76.82,76.82,76.82,76.82,0.0,55.5904,55.5904,55.5904,55.5904,0.0
2007-03-02 09:30:00,76.51,76.51,76.47,76.47,1300.0,55.3661,55.3661,55.3371,55.3371,1300.0
2007-03-02 09:35:00,76.34,76.56,76.34,76.56,2900.0,55.2431,55.4023,55.2431,55.4023,2900.0
2007-03-02 09:40:00,76.57,76.57,76.53,76.53,700.0,55.4095,55.4095,55.3806,55.3806,700.0
2007-03-02 09:45:00,76.5,76.56,76.46,76.46,1000.0,55.3589,55.4023,55.3299,55.3299,1000.0
2007-03-02 09:50:00,76.54,76.54,76.49,76.54,1000.0,55.3878,55.3878,55.3516,55.3878,1000.0
2007-03-02 09:55:00,76.44,76.44,76.44,76.44,300.0,55.3154,55.3154,55.3154,55.3154,300.0
2007-03-02 10:00:00,76.48,76.49,76.48,76.49,800.0,55.3444,55.3516,55.3444,55.3516,800.0
2007-03-02 10:05:00,76.56,76.56,76.5,76.51,1300.0,55.4023,55.4023,55.3589,55.3661,1300.0
2007-03-02 10:10:00,76.63,76.65,76.6,76.64,4100.0,55.4529,55.4674,55.4312,55.4602,4100.0
2007-03-02 10:15:00,76.56,76.56,76.56,76.56,100.0,55.4023,55.4023,55.4023,55.4023,100.0
2007-03-02 10:20:00,76.56,76.56,76.56,76.56,1600.0,55.4023,55.4023,55.4023,55.4023,1600.0
2007-03-02 10:25:00,76.45,76.47,76.42,76.46,2200.0,55.3227,55.3371,55.301,55.3299,2200.0
2007-03-02 10:30:00,76.47,76.52,76.47,76.52,1100.0,55.3371,55.3733,55.3371,55.3733,1100.0
2007-03-02 10:35:00,76.55,76.57,76.52,76.52,4100.0,55.395,55.4095,55.3733,55.3733,4100.0
2007-03-02 10:40:00,76.46,76.62,76.46,76.62,2700.0,55.3299,55.4457,55.3299,55.4457,2700.0
2007-03-02 10:45:00,76.6,76.73,76.59,76.7,5900.0,55.4312,55.5253,55.424,55.5036,5900.0
2007-03-02 10:50:00,76.68,76.72,76.64,76.64,4700.0,55.4891,55.5181,55.4602,55.4602,4700.0
2007-03-02 10:55:00,76.62,76.68,76.62,76.68,3200.0,55.4457,55.4891,55.4457,55.4891,3200.0
2007-03-02 11:00:00,76.67,76.67,76.56,76.56,1200.0,55.4819,55.4819,55.4023,55.4023,1200.0
2007-03-02 11:05:00,76.62,76.67,76.62,76.67,2200.0,55.4457,55.4819,55.4457,55.4819,2200.0
2007-03-02 11:10:00,76.62,76.64,76.62,76.64,10200.0,55.4457,55.4602,55.4457,55.4602,10200.0
2007-03-02 11:15:00,76.68,76.78,76.68,76.78,5200.0,55.4891,55.5615,55.4891,55.5615,5200.0
2007-03-02 11:20:00,76.76,76.76,76.73,76.73,1100.0,55.547,55.547,55.5253,55.5253,1100.0
2007-03-02 11:25:00,76.68,76.68,76.68,76.68,100.0,55.4891,55.4891,55.4891,55.4891,100.0
2007-03-02 11:30:00,76.68,76.68,76.57,76.57,2200.0,55.4891,55.4891,55.4095,55.4095,2200.0
2007-03-02 11:35:00,76.6,76.6,76.55,76.57,3300.0,55.4312,55.4312,55.395,55.4095,3300.0
2007-03-02 11:40:00,76.57,76.57,76.54,76.55,2000.0,55.4095,55.4095,55.3878,55.395,2000.0
2007-03-02 11:45:00,76.54,76.6,76.54,76.58,5900.0,55.3878,55.4312,55.3878,55.4167,5900.0
2007-03-02 11:50:00,76.49,76.51,76.46,76.46,3400.0,55.3516,55.3661,55.3299,55.3299,3400.0
2007-03-02 11:55:00,76.46,76.5,76.45,76.5,1600.0,55.3299,55.3589,55.3227,55.3589,1600.0
2007-03-02 12:00:00,76.49,76.5,76.48,76.49,2300.0,55.3516,55.3589,55.3444,55.3516,2300.0
2007-03-02 12:05:00,76.53,76.56,76.52,76.56,2400.0,55.3806,55.4023,55.3733,55.4023,2400.0
2007-03-02 12:10:00,76.53,76.53,76.47,76.47,2500.0,55.3806,55.3806,55.3371,55.3371,2500.0
2007-03-02 12:15:00,76.46,76.46,76.35,76.36,11700.0,55.3299,55.3299,55.2503,55.2575,11700.0
2007-03-02 12:20:00,76.33,76.38,76.31,76.38,29200.0,55.2358,55.272,55.2214,55.272,29200.0
2007-03-02 12:25:00,76.4,76.4,76.28,76.28,16900.0,55.2865,55.2865,55.1997,55.1997,16900.0
2007-03-02 12:30:00,76.28,76.3,76.16,76.22,5200.0,55.1997,55.2141,55.1128,55.1562,5200.0
2007-03-02 12:35:00,76.23,76.25,76.23,76.25,400.0,55.1635,55.1779,55.1635,55.1779,400.0
2007-03-02 12:40:00,76.25,76.25,76.25,76.25,0.0,55.1779,55.1779,55.1779,55.1779,0.0
2007-03-02 12:45:00,76.16,76.22,76.16,76.17,2800.0,55.1128,55.1562,55.1128,55.1201,2800.0
2007-03-02 12:50:00,76.17,76.29,76.17,76.29,2900.0,55.1201,55.2069,55.1201,55.2069,2900.0
2007-03-02 12:55:00,76.29,76.3,76.27,76.3,4200.0,55.2069,55.2141,55.1924,55.2141,4200.0
2007-03-02 13:00:00,76.3,76.34,76.3,76.31,4900.0,55.2141,55.2431,55.2141,55.2214,4900.0
2007-03-02 13:05:00,76.3,76.3,76.26,76.26,500.0,55.2141,55.2141,55.1852,55.1852,500.0
2007-03-02 13:10:00,76.2,76.2,76.15,76.15,600.0,55.1418,55.1418,55.1056,55.1056,600.0
2007-03-02 13:15:00,76.24,76.26,76.22,76.22,800.0,55.1707,55.1852,55.1562,55.1562,800.0
2007-03-02 13:20:00,76.19,76.19,76.17,76.17,5300.0,55.1345,55.1345,55.1201,55.1201,5300.0
2007-03-02 13:25:00,76.11,76.19,76.0,76.0,3400.0,55.0766,55.1345,54.997,54.997,3400.0
2007-03-02 13:30:00,75.98,76.03,75.91,76.03,1700.0,54.9826,55.0187,54.9319,55.0187,1700.0
2007-03-02 13:35:00,76.06,76.07,76.05,76.05,900.0,55.0405,55.0477,55.0332,55.0332,900.0
2007-03-02 13:40:00,76.05,76.14,76.01,76.08,3200.0,55.0332,55.0983,55.0043,55.0549,3200.0
2007-03-02 13:45:00,76.09,76.1,76.04,76.08,3100.0,55.0622,55.0694,55.026,55.0549,3100.0
2007-03-02 13:50:00,76.03,76.03,76.03,76.03,100.0,55.0187,55.0187,55.0187,55.0187,100.0
2007-03-02 13:55:00,76.01,76.04,76.01,76.04,600.0,55.0043,55.026,55.0043,55.026,600.0
2007-03-02 14:00:00,75.97,75.98,75.97,75.97,1900.0,54.9753,54.9826,54.9753,54.9753,1900.0
2007-03-02 14:05:00,75.98,76.04,75.97,76.04,1400.0,54.9826,55.026,54.9753,55.026,1400.0
2007-03-02 14:10:00,76.04,76.04,75.98,76.01,1200.0,55.026,55.026,54.9826,55.0043,1200.0
2007-03-02 14:15:00,75.91,75.95,75.9,75.95,4300.0,54.9319,54.9609,54.9247,54.9609,4300.0
2007-03-02 14:20:00,76.0,76.0,75.96,75.96,25700.0,54.997,54.997,54.9681,54.9681,25700.0
2007-03-02 14:25:00,75.95,75.97,75.92,75.97,15500.0,54.9609,54.9753,54.9391,54.9753,15500.0
2007-03-02 14:30:00,75.99,75.99,75.99,75.99,1800.0,54.9898,54.9898,54.9898,54.9898,1800.0
2007-03-02 14:35:00,75.98,76.05,75.96,76.05,400.0,54.9826,55.0332,54.9681,55.0332,400.0
2007-03-02 14:40:00,76.17,76.24,76.15,76.2,2800.0,55.1201,55.1707,55.1056,55.1418,2800.0
2007-03-02 14:45:00,76.14,76.14,76.14,76.14,100.0,55.0983,55.0983,55.0983,55.0983,100.0
2007-03-02 14:50:00,76.17,76.17,76.17,76.17,300.0,55.1201,55.1201,55.1201,55.1201,300.0
2007-03-02 14:55:00,76.01,76.01,76.01,76.01,200.0,55.0043,55.0043,55.0043,55.0043,200.0
2007-03-02 15:00:00,76.15,76.21,76.15,76.18,6000.0,55.1056,55.149,55.1056,55.1273,6000.0
2007-03-02 15:05:00,76.13,76.13,76.1,76.1,600.0,55.0911,55.0911,55.0694,55.0694,600.0
2007-03-02 15:10:00,76.19,76.19,76.19,76.19,100.0,55.1345,55.1345,55.1345,55.1345,100.0
2007-03-02 15:15:00,76.24,76.24,76.17,76.18,7900.0,55.1707,55.1707,55.1201,55.1273,7900.0
2007-03-02 15:20:00,76.18,76.19,76.18,76.19,5800.0,55.1273,55.1345,55.1273,55.1345,5800.0
2007-03-02 15:25:00,76.17,76.18,76.17,76.18,30300.0,55.1201,55.1273,55.1201,55.1273,30300.0
2007-03-02 15:30:00,76.19,76.2,76.08,76.13,15200.0,55.1345,55.1418,55.0549,55.0911,15200.0
2007-03-02 15:35:00,76.12,76.18,76.12,76.17,11200.0,55.0839,55.1273,55.0839,55.1201,11200.0
2007-03-02 15:40:00,76.16,76.16,76.16,76.16,1200.0,55.1128,55.1128,55.1128,55.1128,1200.0
2007-03-02 15:45:00,76.07,76.08,76.07,76.08,1500.0,55.0477,55.0549,55.0477,55.0549,1500.0
2007-03-02 15:50:00,76.09,76.09,75.98,75.98,3600.0,55.0622,55.0622,54.9826,54.9826,3600.0
2007-03-02 15:55:00,75.94,75.98,75.79,75.84,6400.0,54.9536,54.9826,54.8451,54.8812,6400.0
2007-03-02 16:00:00,75.84,75.84,75.84,75.84,0.0,54.8812,54.8812,54.8812,54.8812,0.0
2007-03-02 16:05:00,75.84,75.84,75.84,75.84,0.0,54.8812,54.8812,54.8812,54.8812,0.0
2007-03-02 16:10:00,75.82,75.82,75.82,75.82,2700.0,54.8668,54.8668,54.8668,54.8668,2700.0
2007-03-05 09:30:00,75.28,75.37,75.27,75.37,13200.0,54.476,54.5411,54.4688,54.5411,13200.0
2007-03-05 09:35:00,75.25,75.53,75.25,75.44,2700.0,54.4543,54.6569,54.4543,54.5918,2700.0
2007-03-05 09:40:00,75.43,75.43,75.35,75.43,6500.0,54.5846,54.5846,54.5267,54.5846,6500.0
2007-03-05 09:45:00,75.4,75.4,75.36,75.38,5800.0,54.5628,54.5628,54.5339,54.5484,5800.0
2007-03-05 09:50:00,75.43,75.62,75.43,75.62,3600.0,54.5846,54.722,54.5846,54.722,3600.0
2007-03-05 09:55:00,75.52,75.65,75.51,75.65,6500.0,54.6497,54.7438,54.6424,54.7438,6500.0
2007-03-05 10:00:00,75.71,75.71,75.47,75.47,1400.0,54.7872,54.7872,54.6135,54.6135,1400.0
2007-03-05 10:05:00,75.52,75.59,75.51,75.58,2000.0,54.6497,54.7003,54.6424,54.6931,2000.0
2007-03-05 10:10:00,75.61,75.99,75.61,75.92,7100.0,54.7148,54.9898,54.7148,54.9391,7100.0
2007-03-05 10:15:00,75.92,75.97,75.88,75.88,2100.0,54.9391,54.9753,54.9102,54.9102,2100.0
2007-03-05 10:20:00,75.88,75.88,75.88,75.88,0.0,54.9102,54.9102,54.9102,54.9102,0.0
2007-03-05 10:25:00,75.75,75.77,75.75,75.77,800.0,54.8161,54.8306,54.8161,54.8306,800.0
2007-03-05 10:30:00,75.8,75.8,75.71,75.71,200.0,54.8523,54.8523,54.7872,54.7872,200.0
2007-03-05 10:35:00,75.71,75.71,75.71,75.71,100.0,54.7872,54.7872,54.7872,54.7872,100.0
2007-03-05 10:40:00,75.66,75.78,75.66,75.74,2400.0,54.751,54.8378,54.751,54.8089,2400.0
2007-03-05 10:45:00,75.68,75.75,75.68,75.73,3900.0,54.7655,54.8161,54.7655,54.8016,3900.0
2007-03-05 10:50:00,75.69,75.76,75.69,75.76,700.0,54.7727,54.8234,54.7727,54.8234,700.0
2007-03-05 10:55:00,75.78,75.8,75.76,75.8,2400.0,54.8378,54.8523,54.8234,54.8523,2400.0
2007-03-05 11:00:00,75.78,75.83,75.76,75.83,1100.0,54.8378,54.874,54.8234,54.874,1100.0
2007-03-05 11:05:00,75.84,75.95,75.83,75.95,3400.0,54.8812,54.9609,54.874,54.9609,3400.0
2007-03-05 11:10:00,75.96,75.97,75.93,75.94,2900.0,54.9681,54.9753,54.9464,54.9536,2900.0
2007-03-05 11:15:00,75.93,76.0,75.92,76.0,4300.0,54.9464,54.997,54.9391,54.997,4300.0
2007-03-05 11:20:00,76.04,76.04,75.93,75.93,2200.0,55.026,55.026,54.9464,54.9464,2200.0
2007-03-05 11:25:00,75.91,75.91,75.91,75.91,400.0,54.9319,54.9319,54.9319,54.9319,400.0
2007-03-05 11:30:00,75.93,75.93,75.91,75.91,1300.0,54.9464,54.9464,54.9319,54.9319,1300.0
2007-03-05 11:35:00,75.83,75.83,75.83,75.83,100.0,54.874,54.874,54.874,54.874,100.0
2007-03-05 11:40:00,75.84,75.84,75.7,75.74,1300.0,54.8812,54.8812,54.7799,54.8089,1300.0
2007-03-05 11:45:00,75.74,75.78,75.73,75.78,48900.0,54.8089,54.8378,54.8016,54.8378,48900.0
2007-03-05 11:50:00,75.79,75.79,75.77,75.77,300.0,54.8451,54.8451,54.8306,54.8306,300.0
2007-03-05 11:55:00,75.7,75.7,75.61,75.61,3800.0,54.7799,54.7799,54.7148,54.7148,3800.0
2007-03-05 12:00:00,75.56,75.58,75.56,75.56,1400.0,54.6786,54.6931,54.6786,54.6786,1400.0
2007-03-05 12:05:00,75.59,75.59,75.59,75.59,100.0,54.7003,54.7003,54.7003,54.7003,100.0
2007-03-05 12:10:00,75.59,75.59,75.59,75.59,200.0,54.7003,54.7003,54.7003,54.7003,200.0
2007-03-05 12:15:00,75.55,75.55,75.55,75.55,100.0,54.6714,54.6714,54.6714,54.6714,100.0
2007-03-05 12:20:00,75.51,75.51,75.51,75.51,100.0,54.6424,54.6424,54.6424,54.6424,100.0
2007-03-05 12:25:00,75.52,75.52,75.52,75.52,100.0,54.6497,54.6497,54.6497,54.6497,100.0
2007-03-05 12:30:00,75.45,75.45,75.45,75.45,100.0,54.599,54.599,54.599,54.599,100.0
2007-03-05 12:35:00,75.46,75.49,75.46,75.46,5700.0,54.6063,54.628,54.6063,54.6063,5700.0
2007-03-05 12:40:00,75.51,75.53,75.51,75.51,700.0,54.6424,54.6569,54.6424,54.6424,700.0
2007-03-05 12:45:00,75.64,75.64,75.61,75.61,2300.0,54.7365,54.7365,54.7148,54.7148,2300.0
2007-03-05 12:50:00,75.61,75.61,75.54,75.58,400.0,54.7148,54.7148,54.6642,54.6931,400.0
2007-03-05 12:55:00,75.58,75.58,75.58,75.58,0.0,54.6931,54.6931,54.6931,54.6931,0.0
2007-03-05 13:00:00,75.44,75.51,75.44,75.47,1200.0,54.5918,54.6424,54.5918,54.6135,1200.0
2007-03-05 13:05:00,75.49,75.49,75.49,75.49,100.0,54.628,54.628,54.628,54.628,100.0
2007-03-05 13:10:00,75.45,75.46,75.45,75.46,600.0,54.599,54.6063,54.599,54.6063,600.0
2007-03-05 13:15:00,75.53,75.53,75.53,75.53,200.0,54.6569,54.6569,54.6569,54.6569,200.0
2007-03-05 13:20:00,75.5,75.52,75.5,75.52,500.0,54.6352,54.6497,54.6352,54.6497,500.0
2007-03-05 13:25:00,75.46,75.46,75.44,75.44,400.0,54.6063,54.6063,54.5918,54.5918,400.0
2007-03-05 13:30:00,75.53,75.53,75.53,75.53,300.0,54.6569,54.6569,54.6569,54.6569,300.0
2007-03-05 13:35:00,75.58,75.58,75.56,75.56,200.0,54.6931,54.6931,54.6786,54.6786,200.0
2007-03-05 13:40:00,75.56,75.56,75.56,75.56,0.0,54.6786,54.6786,54.6786,54.6786,0.0
2007-03-05 13:45:00,75.56,75.56,75.56,75.56,0.0,54.6786,54.6786,54.6786,54.6786,0.0
2007-03-05 13:50:00,75.73,75.73,75.73,75.73,100.0,54.8016,54.8016,54.8016,54.8016,100.0
2007-03-05 13:55:00,75.73,75.73,75.73,75.73,100.0,54.8016,54.8016,54.8016,54.8016,100.0
2007-03-05 14:00:00,75.82,75.82,75.77,75.77,400.0,54.8668,54.8668,54.8306,54.8306,400.0
2007-03-05 14:05:00,75.77,75.77,75.77,75.77,0.0,54.8306,54.8306,54.8306,54.8306,0.0
2007-03-05 14:10:00,75.77,75.77,75.77,75.77,0.0,54.8306,54.8306,54.8306,54.8306,0.0
2007-03-05 14:15:00,75.6,75.61,75.6,75.6,600.0,54.7076,54.7148,54.7076,54.7076,600.0
2007-03-05 14:20:00,75.6,75.6,75.6,75.6,0.0,54.7076,54.7076,54.7076,54.7076,0.0
2007-03-05 14:25:00,75.61,75.61,75.61,75.61,1000.0,54.7148,54.7148,54.7148,54.7148,1000.0
2007-03-05 14:30:00,75.58,75.62,75.54,75.61,1000.0,54.6931,54.722,54.6642,54.7148,1000.0
2007-03-05 14:35:00,75.62,75.62,75.58,75.58,500.0,54.722,54.722,54.6931,54.6931,500.0
2007-03-05 14:40:00,75.58,75.58,75.58,75.58,0.0,54.6931,54.6931,54.6931,54.6931,0.0
2007-03-05 14:45:00,75.55,75.55,75.55,75.55,100.0,54.6714,54.6714,54.6714,54.6714,100.0
2007-03-05 14:50:00,75.55,75.55,75.55,75.55,0.0,54.6714,54.6714,54.6714,54.6714,0.0
2007-03-05 14:55:00,75.61,75.61,75.61,75.61,200.0,54.7148,54.7148,54.7148,54.7148,200.0
2007-03-05 15:00:00,75.59,75.59,75.48,75.48,4100.0,54.7003,54.7003,54.6207,54.6207,4100.0
2007-03-05 15:05:00,75.46,75.48,75.41,75.43,2600.0,54.6063,54.6207,54.5701,54.5846,2600.0
2007-03-05 15:10:00,75.38,75.38,75.25,75.34,5200.0,54.5484,54.5484,54.4543,54.5194,5200.0
2007-03-05 15:15:00,75.38,75.39,75.35,75.38,5100.0,54.5484,54.5556,54.5267,54.5484,5100.0
2007-03-05 15:20:00,75.46,75.49,75.46,75.49,15400.0,54.6063,54.628,54.6063,54.628,15400.0
2007-03-05 15:25:00,75.5,75.58,75.5,75.57,5700.0,54.6352,54.6931,54.6352,54.6859,5700.0
2007-03-05 15:30:00,75.57,75.57,75.48,75.48,700.0,54.6859,54.6859,54.6207,54.6207,700.0
2007-03-05 15:35:00,75.49,75.49,75.42,75.42,3900.0,54.628,54.628,54.5773,54.5773,3900.0
2007-03-05 15:40:00,75.42,75.42,75.32,75.33,5200.0,54.5773,54.5773,54.505,54.5122,5200.0
2007-03-05 15:45:00,75.33,75.38,75.33,75.36,7300.0,54.5122,54.5484,54.5122,54.5339,7300.0
2007-03-05 15:50:00,75.3,75.3,75.14,75.18,2400.0,54.4905,54.4905,54.3747,54.4036,2400.0
2007-03-05 15:55:00,75.2,75.2,75.05,75.05,1800.0,54.4181,54.4181,54.3096,54.3096,1800.0
2007-03-05 16:00:00,75.04,75.04,75.03,75.03,2200.0,54.3023,54.3023,54.2951,54.2951,2200.0
2007-03-05 16:05:00,75.0,75.0,74.91,74.93,4200.0,54.2734,54.2734,54.2083,54.2227,4200.0
2007-03-05 16:10:00,74.93,74.93,74.93,74.93,0.0,54.2227,54.2227,54.2227,54.2227,0.0
2007-03-06 09:30:00,75.66,75.73,75.66,75.72,57300.0,54.751,54.8016,54.751,54.7944,57300.0
2007-03-06 09:35:00,75.72,75.85,75.66,75.84,124900.0,54.7944,54.8885,54.751,54.8812,124900.0
2007-03-06 09:40:00,75.85,75.89,75.81,75.81,22400.0,54.8885,54.9174,54.8595,54.8595,22400.0
2007-03-06 09:45:00,75.77,75.83,75.74,75.74,8400.0,54.8306,54.874,54.8089,54.8089,8400.0
2007-03-06 09:50:00,75.76,75.76,75.68,75.73,6300.0,54.8234,54.8234,54.7655,54.8016,6300.0
2007-03-06 09:55:00,75.68,75.8,75.68,75.8,5700.0,54.7655,54.8523,54.7655,54.8523,5700.0
2007-03-06 10:00:00,75.74,75.82,75.7,75.73,16400.0,54.8089,54.8668,54.7799,54.8016,16400.0
2007-03-06 10:05:00,75.71,75.77,75.71,75.75,3500.0,54.7872,54.8306,54.7872,54.8161,3500.0
2007-03-06 10:10:00,75.66,75.73,75.66,75.7,1800.0,54.751,54.8016,54.751,54.7799,1800.0
2007-03-06 10:15:00,75.7,75.74,75.67,75.7,4300.0,54.7799,54.8089,54.7582,54.7799,4300.0
2007-03-06 10:20:00,75.69,75.7,75.67,75.67,1500.0,54.7727,54.7799,54.7582,54.7582,1500.0
2007-03-06 10:25:00,75.69,75.76,75.69,75.76,12200.0,54.7727,54.8234,54.7727,54.8234,12200.0
2007-03-06 10:30:00,75.79,75.81,75.71,75.71,18400.0,54.8451,54.8595,54.7872,54.7872,18400.0
2007-03-06 10:35:00,75.71,75.73,75.71,75.73,1900.0,54.7872,54.8016,54.7872,54.8016,1900.0
2007-03-06 10:40:00,75.66,75.67,75.65,75.67,400.0,54.751,54.7582,54.7438,54.7582,400.0
2007-03-06 10:45:00,75.55,75.59,75.55,75.59,1400.0,54.6714,54.7003,54.6714,54.7003,1400.0
2007-03-06 10:50:00,75.59,75.62,75.59,75.62,3200.0,54.7003,54.722,54.7003,54.722,3200.0
2007-03-06 10:55:00,75.64,75.64,75.53,75.55,6700.0,54.7365,54.7365,54.6569,54.6714,6700.0
2007-03-06 11:00:00,75.58,75.62,75.56,75.62,7500.0,54.6931,54.722,54.6786,54.722,7500.0
2007-03-06 11:05:00,75.65,75.65,75.61,75.64,8000.0,54.7438,54.7438,54.7148,54.7365,8000.0
2007-03-06 11:10:00,75.61,75.68,75.59,75.68,11500.0,54.7148,54.7655,54.7003,54.7655,11500.0
2007-03-06 11:15:00,75.68,75.68,75.64,75.64,2700.0,54.7655,54.7655,54.7365,54.7365,2700.0
2007-03-06 11:20:00,75.65,75.7,75.65,75.7,1800.0,54.7438,54.7799,54.7438,54.7799,1800.0
2007-03-06 11:25:00,75.68,75.75,75.68,75.74,7700.0,54.7655,54.8161,54.7655,54.8089,7700.0
2007-03-06 11:30:00,75.75,75.8,75.74,75.74,14700.0,54.8161,54.8523,54.8089,54.8089,14700.0
2007-03-06 11:35:00,75.75,75.75,75.71,75.71,4700.0,54.8161,54.8161,54.7872,54.7872,4700.0
2007-03-06 11:40:00,75.75,75.85,75.75,75.85,5800.0,54.8161,54.8885,54.8161,54.8885,5800.0
2007-03-06 11:45:00,75.84,75.89,75.8,75.8,7100.0,54.8812,54.9174,54.8523,54.8523,7100.0
2007-03-06 11:50:00,75.83,75.84,75.8,75.8,1800.0,54.874,54.8812,54.8523,54.8523,1800.0
2007-03-06 11:55:00,75.81,75.85,75.81,75.84,7900.0,54.8595,54.8885,54.8595,54.8812,7900.0
2007-03-06 12:00:00,75.85,75.89,75.85,75.89,6100.0,54.8885,54.9174,54.8885,54.9174,6100.0
2007-03-06 12:05:00,75.86,75.86,75.82,75.86,1400.0,54.8957,54.8957,54.8668,54.8957,1400.0
2007-03-06 12:10:00,75.86,75.86,75.78,75.78,1600.0,54.8957,54.8957,54.8378,54.8378,1600.0
2007-03-06 12:15:00,75.82,75.83,75.77,75.79,7300.0,54.8668,54.874,54.8306,54.8451,7300.0
2007-03-06 12:20:00,75.81,75.81,75.74,75.74,10700.0,54.8595,54.8595,54.8089,54.8089,10700.0
2007-03-06 12:25:00,75.77,75.79,75.76,75.79,700.0,54.8306,54.8451,54.8234,54.8451,700.0
2007-03-06 12:30:00,75.84,75.91,75.84,75.89,4400.0,54.8812,54.9319,54.8812,54.9174,4400.0
2007-03-06 12:35:00,75.93,75.93,75.85,75.85,4500.0,54.9464,54.9464,54.8885,54.8885,4500.0
2007-03-06 12:40:00,75.85,75.85,75.85,75.85,300.0,54.8885,54.8885,54.8885,54.8885,300.0
2007-03-06 12:45:00,75.88,75.9,75.88,75.9,4700.0,54.9102,54.9247,54.9102,54.9247,4700.0
2007-03-06 12:50:00,75.94,75.96,75.94,75.96,6100.0,54.9536,54.9681,54.9536,54.9681,6100.0
2007-03-06 12:55:00,75.91,75.95,75.91,75.94,6200.0,54.9319,54.9609,54.9319,54.9536,6200.0
2007-03-06 13:00:00,75.96,75.96,75.93,75.96,3600.0,54.9681,54.9681,54.9464,54.9681,3600.0
2007-03-06 13:05:00,75.96,75.96,75.95,75.96,6400.0,54.9681,54.9681,54.9609,54.9681,6400.0
2007-03-06 13:10:00,75.95,75.96,75.95,75.95,4700.0,54.9609,54.9681,54.9609,54.9609,4700.0
2007-03-06 13:15:00,75.95,75.95,75.92,75.93,1000.0,54.9609,54.9609,54.9391,54.9464,1000.0
2007-03-06 13:20:00,75.88,75.9,75.88,75.9,1000.0,54.9102,54.9247,54.9102,54.9247,1000.0
2007-03-06 13:25:00,75.91,75.95,75.91,75.95,5900.0,54.9319,54.9609,54.9319,54.9609,5900.0
2007-03-06 13:30:00,75.94,76.02,75.9,76.02,11500.0,54.9536,55.0115,54.9247,55.0115,11500.0
2007-03-06 13:35:00,76.01,76.02,75.98,76.02,1600.0,55.0043,55.0115,54.9826,55.0115,1600.0
2007-03-06 13:40:00,76.02,76.09,76.02,76.09,13900.0,55.0115,55.0622,55.0115,55.0622,13900.0
2007-03-06 13:45:00,76.11,76.12,76.09,76.12,1800.0,55.0766,55.0839,55.0622,55.0839,1800.0
2007-03-06 13:50:00,76.1,76.1,76.05,76.07,3300.0,55.0694,55.0694,55.0332,55.0477,3300.0
2007-03-06 13:55:00,76.08,76.09,76.07,76.07,800.0,55.0549,55.0622,55.0477,55.0477,800.0
2007-03-06 14:00:00,76.1,76.1,76.09,76.1,5400.0,55.0694,55.0694,55.0622,55.0694,5400.0
2007-03-06 14:05:00,76.1,76.1,76.06,76.06,1800.0,55.0694,55.0694,55.0405,55.0405,1800.0
2007-03-06 14:10:00,76.05,76.05,76.02,76.02,2800.0,55.0332,55.0332,55.0115,55.0115,2800.0
2007-03-06 14:15:00,76.03,76.06,76.02,76.06,6000.0,55.0187,55.0405,55.0115,55.0405,6000.0
2007-03-06 14:20:00,76.05,76.1,76.05,76.1,2500.0,55.0332,55.0694,55.0332,55.0694,2500.0
2007-03-06 14:25:00,76.1,76.15,76.09,76.15,8100.0,55.0694,55.1056,55.0622,55.1056,8100.0
2007-03-06 14:30:00,76.14,76.15,76.12,76.14,2000.0,55.0983,55.1056,55.0839,55.0983,2000.0
2007-03-06 14:35:00,76.15,76.15,76.09,76.14,4100.0,55.1056,55.1056,55.0622,55.0983,4100.0
2007-03-06 14:40:00,76.13,76.15,76.13,76.15,1400.0,55.0911,55.1056,55.0911,55.1056,1400.0
2007-03-06 14:45:00,76.14,76.17,76.13,76.16,5200.0,55.0983,55.1201,55.0911,55.1128,5200.0
2007-03-06 14:50:00,76.17,76.17,76.16,76.17,800.0,55.1201,55.1201,55.1128,55.1201,800.0
2007-03-06 14:55:00,76.18,76.25,76.18,76.25,9700.0,55.1273,55.1779,55.1273,55.1779,9700.0
2007-03-06 15:00:00,76.25,76.47,76.24,76.28,20500.0,55.1779,55.3371,55.1707,55.1997,20500.0
2007-03-06 15:05:00,76.26,76.33,76.24,76.33,6300.0,55.1852,55.2358,55.1707,55.2358,6300.0
2007-03-06 15:10:00,76.32,76.38,76.32,76.38,5400.0,55.2286,55.272,55.2286,55.272,5400.0
2007-03-06 15:15:00,76.38,76.38,76.31,76.33,7100.0,55.272,55.272,55.2214,55.2358,7100.0
2007-03-06 15:20:00,76.33,76.35,76.3,76.3,3700.0,55.2358,55.2503,55.2141,55.2141,3700.0
2007-03-06 15:25:00,76.27,76.3,76.24,76.3,15600.0,55.1924,55.2141,55.1707,55.2141,15600.0
2007-03-06 15:30:00,76.3,76.31,76.26,76.26,1100.0,55.2141,55.2214,55.1852,55.1852,1100.0
2007-03-06 15:35:00,76.24,76.24,76.21,76.21,1000.0,55.1707,55.1707,55.149,55.149,1000.0
2007-03-06 15:40:00,76.25,76.26,76.25,76.26,600.0,55.1779,55.1852,55.1779,55.1852,600.0
2007-03-06 15:45:00,76.21,76.23,76.21,76.22,3000.0,55.149,55.1635,55.149,55.1562,3000.0
2007-03-06 15:50:00,76.25,76.25,76.25,76.25,1000.0,55.1779,55.1779,55.1779,55.1779,1000.0
2007-03-06 15:55:00,76.25,76.26,76.25,76.25,7300.0,55.1779,55.1852,55.1779,55.1779,7300.0
2007-03-06 16:00:00,76.25,76.25,76.25,76.25,32400.0,55.1779,55.1779,55.1779,55.1779,32400.0
2007-03-06 16:05:00,76.25,76.25,76.25,76.25,0.0,55.1779,55.1779,55.1779,55.1779,0.0
2007-03-06 16:10:00,76.25,76.25,76.25,76.25,0.0,55.1779,55.1779,55.1779,55.1779,0.0
2007-03-07 09:30:00,76.14,76.27,76.14,76.27,7800.0,55.0983,55.1924,55.0983,55.1924,7800.0
2007-03-07 09:35:00,76.22,76.22,76.17,76.17,3900.0,55.1562,55.1562,55.1201,55.1201,3900.0
2007-03-07 09:40:00,76.16,76.27,76.16,76.22,2200.0,55.1128,55.1924,55.1128,55.1562,2200.0
2007-03-07 09:45:00,76.22,76.34,76.22,76.33,1400.0,55.1562,55.2431,55.1562,55.2358,1400.0
2007-03-07 09:50:00,76.31,76.32,76.29,76.32,300.0,55.2214,55.2286,55.2069,55.2286,300.0
2007-03-07 09:55:00,76.32,76.32,76.32,76.32,0.0,55.2286,55.2286,55.2286,55.2286,0.0
2007-03-07 10:00:00,76.21,76.21,76.14,76.16,2100.0,55.149,55.149,55.0983,55.1128,2100.0
2007-03-07 10:05:00,76.22,76.22,76.22,76.22,100.0,55.1562,55.1562,55.1562,55.1562,100.0
2007-03-07 10:10:00,76.22,76.22,76.22,76.22,0.0,55.1562,55.1562,55.1562,55.1562,0.0
2007-03-07 10:15:00,76.22,76.22,76.22,76.22,0.0,55.1562,55.1562,55.1562,55.1562,0.0
2007-03-07 10:20:00,76.26,76.31,76.25,76.27,2300.0,55.1852,55.2214,55.1779,55.1924,2300.0
2007-03-07 10:25:00,76.25,76.3,76.24,76.3,2600.0,55.1779,55.2141,55.1707,55.2141,2600.0
2007-03-07 10:30:00,76.28,76.37,76.26,76.37,4900.0,55.1997,55.2648,55.1852,55.2648,4900.0
2007-03-07 10:35:00,76.35,76.36,76.34,76.36,3700.0,55.2503,55.2575,55.2431,55.2575,3700.0
2007-03-07 10:40:00,76.34,76.35,76.31,76.31,1300.0,55.2431,55.2503,55.2214,55.2214,1300.0
2007-03-07 10:45:00,76.33,76.33,76.27,76.27,1800.0,55.2358,55.2358,55.1924,55.1924,1800.0
2007-03-07 10:50:00,76.24,76.25,76.22,76.22,600.0,55.1707,55.1779,55.1562,55.1562,600.0
2007-03-07 10:55:00,76.23,76.24,76.21,76.21,1200.0,55.1635,55.1707,55.149,55.149,1200.0
2007-03-07 11:00:00,76.14,76.14,76.12,76.12,400.0,55.0983,55.0983,55.0839,55.0839,400.0
2007-03-07 11:05:00,76.12,76.16,76.12,76.16,700.0,55.0839,55.1128,55.0839,55.1128,700.0
2007-03-07 11:10:00,76.09,76.09,75.87,76.06,4400.0,55.0622,55.0622,54.903,55.0405,4400.0
2007-03-07 11:15:00,76.09,76.13,76.09,76.13,2900.0,55.0622,55.0911,55.0622,55.0911,2900.0
2007-03-07 11:20:00,76.14,76.16,76.12,76.12,1000.0,55.0983,55.1128,55.0839,55.0839,1000.0
2007-03-07 11:25:00,76.12,76.16,76.11,76.11,700.0,55.0839,55.1128,55.0766,55.0766,700.0
2007-03-07 11:30:00,76.06,76.06,76.02,76.04,500.0,55.0405,55.0405,55.0115,55.026,500.0
2007-03-07 11:35:00,76.02,76.09,76.02,76.08,2300.0,55.0115,55.0622,55.0115,55.0549,2300.0
2007-03-07 11:40:00,76.1,76.11,76.09,76.1,2200.0,55.0694,55.0766,55.0622,55.0694,2200.0
2007-03-07 11:45:00,76.08,76.08,76.04,76.05,1500.0,55.0549,55.0549,55.026,55.0332,1500.0
2007-03-07 11:50:00,76.1,76.11,76.1,76.11,200.0,55.0694,55.0766,55.0694,55.0766,200.0
2007-03-07 11:55:00,76.17,76.17,76.16,76.16,1400.0,55.1201,55.1201,55.1128,55.1128,1400.0
2007-03-07 12:00:00,76.17,76.18,76.17,76.18,200.0,55.1201,55.1273,55.1201,55.1273,200.0
2007-03-07 12:05:00,76.18,76.18,76.18,76.18,0.0,55.1273,55.1273,55.1273,55.1273,0.0
2007-03-07 12:10:00,76.22,76.24,76.22,76.24,4500.0,55.1562,55.1707,55.1562,55.1707,4500.0
2007-03-07 12:15:00,76.24,76.24,76.21,76.22,1100.0,55.1707,55.1707,55.149,55.1562,1100.0
2007-03-07 12:20:00,76.18,76.18,76.18,76.18,300.0,55.1273,55.1273,55.1273,55.1273,300.0
2007-03-07 12:25:00,76.17,76.18,76.17,76.18,11100.0,55.1201,55.1273,55.1201,55.1273,11100.0
2007-03-07 12:30:00,76.24,76.24,76.24,76.24,200.0,55.1707,55.1707,55.1707,55.1707,200.0
2007-03-07 12:35:00,76.22,76.22,76.22,76.22,100.0,55.1562,55.1562,55.1562,55.1562,100.0
2007-03-07 12:40:00,76.25,76.28,76.25,76.28,600.0,55.1779,55.1997,55.1779,55.1997,600.0
2007-03-07 12:45:00,76.33,76.34,76.33,76.34,34300.0,55.2358,55.2431,55.2358,55.2431,34300.0
2007-03-07 12:50:00,76.33,76.33,76.29,76.29,1400.0,55.2358,55.2358,55.2069,55.2069,1400.0
2007-03-07 12:55:00,76.33,76.33,76.32,76.32,200.0,55.2358,55.2358,55.2286,55.2286,200.0
2007-03-07 13:00:00,76.28,76.3,76.25,76.3,3800.0,55.1997,55.2141,55.1779,55.2141,3800.0
2007-03-07 13:05:00,76.29,76.36,76.29,76.36,800.0,55.2069,55.2575,55.2069,55.2575,800.0
2007-03-07 13:10:00,76.34,76.38,76.34,76.36,1300.0,55.2431,55.272,55.2431,55.2575,1300.0
2007-03-07 13:15:00,76.38,76.38,76.38,76.38,200.0,55.272,55.272,55.272,55.272,200.0
2007-03-07 13:20:00,76.37,76.39,76.37,76.39,400.0,55.2648,55.2793,55.2648,55.2793,400.0
2007-03-07 13:25:00,76.44,76.44,76.43,76.43,200.0,55.3154,55.3154,55.3082,55.3082,200.0
2007-03-07 13:30:00,76.39,76.43,76.39,76.43,2000.0,55.2793,55.3082,55.2793,55.3082,2000.0
2007-03-07 13:35:00,76.49,76.55,76.49,76.55,1200.0,55.3516,55.395,55.3516,55.395,1200.0
2007-03-07 13:40:00,76.51,76.51,76.51,76.51,400.0,55.3661,55.3661,55.3661,55.3661,400.0
2007-03-07 13:45:00,76.52,76.52,76.52,76.52,1300.0,55.3733,55.3733,55.3733,55.3733,1300.0
2007-03-07 13:50:00,76.57,76.57,76.56,76.56,200.0,55.4095,55.4095,55.4023,55.4023,200.0
2007-03-07 13:55:00,76.54,76.54,76.53,76.54,800.0,55.3878,55.3878,55.3806,55.3878,800.0
2007-03-07 14:00:00,76.52,76.52,76.5,76.5,200.0,55.3733,55.3733,55.3589,55.3589,200.0
2007-03-07 14:05:00,76.46,76.46,76.46,76.46,100.0,55.3299,55.3299,55.3299,55.3299,100.0
2007-03-07 14:10:00,76.46,76.46,76.46,76.46,0.0,55.3299,55.3299,55.3299,55.3299,0.0
2007-03-07 14:15:00,76.36,76.41,76.36,76.41,800.0,55.2575,55.2937,55.2575,55.2937,800.0
2007-03-07 14:20:00,76.46,76.51,76.42,76.42,3000.0,55.3299,55.3661,55.301,55.301,3000.0
2007-03-07 14:25:00,76.41,76.41,76.41,76.41,700.0,55.2937,55.2937,55.2937,55.2937,700.0
2007-03-07 14:30:00,76.45,76.47,76.45,76.47,1000.0,55.3227,55.3371,55.3227,55.3371,1000.0
2007-03-07 14:35:00,76.48,76.48,76.48,76.48,200.0,55.3444,55.3444,55.3444,55.3444,200.0
2007-03-07 14:40:00,76.43,76.49,76.43,76.47,1200.0,55.3082,55.3516,55.3082,55.3371,1200.0
2007-03-07 14:45:00,76.45,76.46,76.45,76.46,3700.0,55.3227,55.3299,55.3227,55.3299,3700.0
2007-03-07 14:50:00,76.5,76.5,76.46,76.48,1600.0,55.3589,55.3589,55.3299,55.3444,1600.0
2007-03-07 14:55:00,76.46,76.49,76.44,76.44,5000.0,55.3299,55.3516,55.3154,55.3154,5000.0
2007-03-07 15:00:00,76.41,76.5,76.41,76.5,1400.0,55.2937,55.3589,55.2937,55.3589,1400.0
2007-03-07 15:05:00,76.5,76.51,76.48,76.5,1300.0,55.3589,55.3661,55.3444,55.3589,1300.0
2007-03-07 15:10:00,76.45,76.49,76.45,76.49,300.0,55.3227,55.3516,55.3227,55.3516,300.0
2007-03-07 15:15:00,76.48,76.49,76.47,76.48,3300.0,55.3444,55.3516,55.3371,55.3444,3300.0
2007-03-07 15:20:00,76.44,76.44,76.39,76.39,2200.0,55.3154,55.3154,55.2793,55.2793,2200.0
2007-03-07 15:25:00,76.38,76.4,76.38,76.4,1100.0,55.272,55.2865,55.272,55.2865,1100.0
2007-03-07 15:30:00,76.31,76.31,76.28,76.31,1700.0,55.2214,55.2214,55.1997,55.2214,1700.0
2007-03-07 15:35:00,76.28,76.34,76.28,76.34,900.0,55.1997,55.2431,55.1997,55.2431,900.0
2007-03-07 15:40:00,76.35,76.35,76.27,76.27,1500.0,55.2503,55.2503,55.1924,55.1924,1500.0
2007-03-07 15:45:00,76.27,76.27,76.27,76.27,300.0,55.1924,55.1924,55.1924,55.1924,300.0
2007-03-07 15:50:00,76.2,76.2,76.2,76.2,100.0,55.1418,55.1418,55.1418,55.1418,100.0
2007-03-07 15:55:00,76.11,76.11,76.06,76.08,4500.0,55.0766,55.0766,55.0405,55.0549,4500.0
2007-03-07 16:00:00,76.03,76.03,76.03,76.03,100.0,55.0187,55.0187,55.0187,55.0187,100.0
2007-03-07 16:05:00,76.1,76.1,76.1,76.1,400.0,55.0694,55.0694,55.0694,55.0694,400.0
2007-03-07 16:10:00,76.1,76.1,76.1,76.1,0.0,55.0694,55.0694,55.0694,55.0694,0.0
2007-03-08 09:30:00,76.64,76.8,76.6,76.68,25900.0,55.4602,55.5759,55.4312,55.4891,25900.0
2007-03-08 09:35:00,76.66,76.78,76.66,76.68,79000.0,55.4746,55.5615,55.4746,55.4891,79000.0
2007-03-08 09:40:00,76.79,76.83,76.74,76.8,8100.0,55.5687,55.5977,55.5325,55.5759,8100.0
2007-03-08 09:45:00,76.78,76.79,76.72,76.73,5900.0,55.5615,55.5687,55.5181,55.5253,5900.0
2007-03-08 09:50:00,76.74,76.77,76.66,76.73,12200.0,55.5325,55.5542,55.4746,55.5253,12200.0
2007-03-08 09:55:00,76.72,76.73,76.71,76.72,1500.0,55.5181,55.5253,55.5108,55.5181,1500.0
2007-03-08 10:00:00,76.69,76.72,76.69,76.72,2800.0,55.4963,55.5181,55.4963,55.5181,2800.0
2007-03-08 10:05:00,76.78,76.78,76.75,76.75,800.0,55.5615,55.5615,55.5398,55.5398,800.0
2007-03-08 10:10:00,76.78,76.79,76.76,76.78,1000.0,55.5615,55.5687,55.547,55.5615,1000.0
2007-03-08 10:15:00,76.79,76.86,76.79,76.86,2500.0,55.5687,55.6194,55.5687,55.6194,2500.0
2007-03-08 10:20:00,76.86,76.9,76.86,76.88,3700.0,55.6194,55.6483,55.6194,55.6338,3700.0
2007-03-08 10:25:00,76.88,76.91,76.88,76.91,4000.0,55.6338,55.6556,55.6338,55.6556,4000.0
2007-03-08 10:30:00,76.88,76.91,76.88,76.91,400.0,55.6338,55.6556,55.6338,55.6556,400.0
2007-03-08 10:35:00,76.91,76.93,76.91,76.93,600.0,55.6556,55.67,55.6556,55.67,600.0
2007-03-08 10:40:00,76.93,76.93,76.87,76.87,1400.0,55.67,55.67,55.6266,55.6266,1400.0
2007-03-08 10:45:00,76.83,76.86,76.83,76.86,1200.0,55.5977,55.6194,55.5977,55.6194,1200.0
2007-03-08 10:50:00,76.87,76.89,76.83,76.83,900.0,55.6266,55.6411,55.5977,55.5977,900.0
2007-03-08 10:55:00,76.83,76.85,76.81,76.82,1300.0,55.5977,55.6121,55.5832,55.5904,1300.0
2007-03-08 11:00:00,76.83,76.86,76.83,76.84,2000.0,55.5977,55.6194,55.5977,55.6049,2000.0
2007-03-08 11:05:00,76.86,76.86,76.83,76.83,1600.0,55.6194,55.6194,55.5977,55.5977,1600.0
2007-03-08 11:10:00,76.82,76.82,76.8,76.8,300.0,55.5904,55.5904,55.5759,55.5759,300.0
2007-03-08 11:15:00,76.79,76.81,76.76,76.76,2200.0,55.5687,55.5832,55.547,55.547,2200.0
2007-03-08 11:20:00,76.75,76.75,76.75,76.75,1100.0,55.5398,55.5398,55.5398,55.5398,1100.0
2007-03-08 11:25:00,76.77,76.81,76.77,76.81,600.0,55.5542,55.5832,55.5542,55.5832,600.0
2007-03-08 11:30:00,76.8,76.8,76.8,76.8,1500.0,55.5759,55.5759,55.5759,55.5759,1500.0
2007-03-08 11:35:00,76.86,76.86,76.84,76.84,1300.0,55.6194,55.6194,55.6049,55.6049,1300.0
2007-03-08 11:40:00,76.85,76.9,76.85,76.9,4100.0,55.6121,55.6483,55.6121,55.6483,4100.0
2007-03-08 11:45:00,76.93,76.96,76.93,76.95,2300.0,55.67,55.6917,55.67,55.6845,2300.0
2007-03-08 11:50:00,76.95,76.95,76.91,76.91,1100.0,55.6845,55.6845,55.6556,55.6556,1100.0
2007-03-08 11:55:00,76.89,76.89,76.86,76.86,1000.0,55.6411,55.6411,55.6194,55.6194,1000.0
2007-03-08 12:00:00,76.87,76.88,76.87,76.88,4000.0,55.6266,55.6338,55.6266,55.6338,4000.0
2007-03-08 12:05:00,76.9,76.9,76.85,76.85,19100.0,55.6483,55.6483,55.6121,55.6121,19100.0
2007-03-08 12:10:00,76.84,76.85,76.84,76.85,2100.0,55.6049,55.6121,55.6049,55.6121,2100.0
2007-03-08 12:15:00,76.88,76.88,76.85,76.85,200.0,55.6338,55.6338,55.6121,55.6121,200.0
2007-03-08 12:20:00,76.85,76.85,76.85,76.85,0.0,55.6121,55.6121,55.6121,55.6121,0.0
2007-03-08 12:25:00,76.88,76.88,76.84,76.84,63300.0,55.6338,55.6338,55.6049,55.6049,63300.0
2007-03-08 12:30:00,76.87,76.87,76.87,76.87,100.0,55.6266,55.6266,55.6266,55.6266,100.0
2007-03-08 12:35:00,76.88,76.88,76.84,76.84,400.0,55.6338,55.6338,55.6049,55.6049,400.0
2007-03-08 12:40:00,76.84,76.84,76.84,76.84,0.0,55.6049,55.6049,55.6049,55.6049,0.0
2007-03-08 12:45:00,76.83,76.83,76.78,76.8,1500.0,55.5977,55.5977,55.5615,55.5759,1500.0
2007-03-08 12:50:00,76.84,76.84,76.82,76.82,300.0,55.6049,55.6049,55.5904,55.5904,300.0
2007-03-08 12:55:00,76.86,76.86,76.86,76.86,100.0,55.6194,55.6194,55.6194,55.6194,100.0
2007-03-08 13:00:00,76.85,76.87,76.85,76.87,3100.0,55.6121,55.6266,55.6121,55.6266,3100.0
2007-03-08 13:05:00,76.85,76.85,76.83,76.84,1500.0,55.6121,55.6121,55.5977,55.6049,1500.0
2007-03-08 13:10:00,76.84,76.85,76.83,76.85,1200.0,55.6049,55.6121,55.5977,55.6121,1200.0
2007-03-08 13:15:00,76.89,76.9,76.85,76.85,2300.0,55.6411,55.6483,55.6121,55.6121,2300.0
2007-03-08 13:20:00,76.86,76.88,76.85,76.87,10100.0,55.6194,55.6338,55.6121,55.6266,10100.0
2007-03-08 13:25:00,76.9,76.94,76.9,76.94,800.0,55.6483,55.6773,55.6483,55.6773,800.0
2007-03-08 13:30:00,76.93,76.93,76.87,76.91,1600.0,55.67,55.67,55.6266,55.6556,1600.0
2007-03-08 13:35:00,76.91,76.91,76.9,76.9,3100.0,55.6556,55.6556,55.6483,55.6483,3100.0
2007-03-08 13:40:00,76.91,76.91,76.9,76.9,700.0,55.6556,55.6556,55.6483,55.6483,700.0
2007-03-08 13:45:00,76.91,76.93,76.91,76.93,200.0,55.6556,55.67,55.6556,55.67,200.0
2007-03-08 13:50:00,76.93,76.93,76.86,76.86,2900.0,55.67,55.67,55.6194,55.6194,2900.0
2007-03-08 13:55:00,76.93,76.96,76.93,76.93,2600.0,55.67,55.6917,55.67,55.67,2600.0
2007-03-08 14:00:00,76.9,76.9,76.83,76.83,2100.0,55.6483,55.6483,55.5977,55.5977,2100.0
2007-03-08 14:05:00,76.84,76.86,76.84,76.84,400.0,55.6049,55.6194,55.6049,55.6049,400.0
2007-03-08 14:10:00,76.86,76.86,76.77,76.77,7600.0,55.6194,55.6194,55.5542,55.5542,7600.0
2007-03-08 14:15:00,76.75,76.77,76.74,76.77,800.0,55.5398,55.5542,55.5325,55.5542,800.0
2007-03-08 14:20:00,76.78,76.8,76.76,76.77,2800.0,55.5615,55.5759,55.547,55.5542,2800.0
2007-03-08 14:25:00,76.79,76.79,76.72,76.72,3200.0,55.5687,55.5687,55.5181,55.5181,3200.0
2007-03-08 14:30:00,76.69,76.69,76.61,76.61,1000.0,55.4963,55.4963,55.4385,55.4385,1000.0
2007-03-08 14:35:00,76.58,76.58,76.45,76.52,45600.0,55.4167,55.4167,55.3227,55.3733,45600.0
2007-03-08 14:40:00,76.54,76.58,76.52,76.57,4400.0,55.3878,55.4167,55.3733,55.4095,4400.0
2007-03-08 14:45:00,76.62,76.62,76.56,76.61,9200.0,55.4457,55.4457,55.4023,55.4385,9200.0
2007-03-08 14:50:00,76.61,76.63,76.6,76.63,1900.0,55.4385,55.4529,55.4312,55.4529,1900.0
2007-03-08 14:55:00,76.63,76.69,76.63,76.64,400.0,55.4529,55.4963,55.4529,55.4602,400.0
2007-03-08 15:00:00,76.66,76.7,76.66,76.69,1000.0,55.4746,55.5036,55.4746,55.4963,1000.0
2007-03-08 15:05:00,76.68,76.68,76.66,76.66,700.0,55.4891,55.4891,55.4746,55.4746,700.0
2007-03-08 15:10:00,76.71,76.71,76.66,76.66,600.0,55.5108,55.5108,55.4746,55.4746,600.0
2007-03-08 15:15:00,76.66,76.66,76.66,76.66,0.0,55.4746,55.4746,55.4746,55.4746,0.0
2007-03-08 15:20:00,76.64,76.64,76.63,76.63,400.0,55.4602,55.4602,55.4529,55.4529,400.0
2007-03-08 15:25:00,76.7,76.7,76.67,76.67,400.0,55.5036,55.5036,55.4819,55.4819,400.0
2007-03-08 15:30:00,76.67,76.67,76.67,76.67,0.0,55.4819,55.4819,55.4819,55.4819,0.0
2007-03-08 15:35:00,76.73,76.73,76.69,76.7,400.0,55.5253,55.5253,55.4963,55.5036,400.0
2007-03-08 15:40:00,76.72,76.73,76.71,76.71,1700.0,55.5181,55.5253,55.5108,55.5108,1700.0
2007-03-08 15:45:00,76.68,76.68,76.6,76.6,2600.0,55.4891,55.4891,55.4312,55.4312,2600.0
2007-03-08 15:50:00,76.59,76.59,76.58,76.58,1200.0,55.424,55.424,55.4167,55.4167,1200.0
2007-03-08 15:55:00,76.53,76.6,76.52,76.6,1200.0,55.3806,55.4312,55.3733,55.4312,1200.0
2007-03-08 16:00:00,76.6,76.6,76.6,76.6,0.0,55.4312,55.4312,55.4312,55.4312,0.0
2007-03-08 16:05:00,76.64,76.64,76.64,76.64,300.0,55.4602,55.4602,55.4602,55.4602,300.0
2007-03-08 16:10:00,76.74,76.74,76.74,76.74,300.0,55.5325,55.5325,55.5325,55.5325,300.0
2007-03-09 09:30:00,77.02,77.09,77.02,77.09,4300.0,55.7352,55.7858,55.7352,55.7858,4300.0
2007-03-09 09:35:00,77.09,77.09,77.02,77.02,2800.0,55.7858,55.7858,55.7352,55.7352,2800.0
2007-03-09 09:40:00,77.01,77.01,77.0,77.0,600.0,55.7279,55.7279,55.7207,55.7207,600.0
2007-03-09 09:45:00,77.02,77.02,77.02,77.02,400.0,55.7352,55.7352,55.7352,55.7352,400.0
2007-03-09 09:50:00,76.99,76.99,76.89,76.89,700.0,55.7134,55.7134,55.6411,55.6411,700.0
2007-03-09 09:55:00,76.95,76.95,76.8,76.8,900.0,55.6845,55.6845,55.5759,55.5759,900.0
2007-03-09 10:00:00,76.86,76.86,76.71,76.77,2800.0,55.6194,55.6194,55.5108,55.5542,2800.0
2007-03-09 10:05:00,76.67,76.71,76.61,76.71,1900.0,55.4819,55.5108,55.4385,55.5108,1900.0
2007-03-09 10:10:00,76.74,76.74,76.74,76.74,200.0,55.5325,55.5325,55.5325,55.5325,200.0
2007-03-09 10:15:00,76.65,76.65,76.53,76.55,1100.0,55.4674,55.4674,55.3806,55.395,1100.0
2007-03-09 10:20:00,76.6,76.62,76.59,76.59,800.0,55.4312,55.4457,55.424,55.424,800.0
2007-03-09 10:25:00,76.66,76.66,76.66,76.66,500.0,55.4746,55.4746,55.4746,55.4746,500.0
2007-03-09 10:30:00,76.73,76.73,76.67,76.67,2100.0,55.5253,55.5253,55.4819,55.4819,2100.0
2007-03-09 10:35:00,76.67,76.7,76.67,76.7,300.0,55.4819,55.5036,55.4819,55.5036,300.0
2007-03-09 10:40:00,76.76,76.76,76.76,76.76,500.0,55.547,55.547,55.547,55.547,500.0
2007-03-09 10:45:00,76.69,76.71,76.68,76.71,500.0,55.4963,55.5108,55.4891,55.5108,500.0
2007-03-09 10:50:00,76.75,76.8,76.75,76.8,600.0,55.5398,55.5759,55.5398,55.5759,600.0
2007-03-09 10:55:00,76.8,76.8,76.8,76.8,900.0,55.5759,55.5759,55.5759,55.5759,900.0
2007-03-09 11:00:00,76.72,76.72,76.72,76.72,200.0,55.5181,55.5181,55.5181,55.5181,200.0
2007-03-09 11:05:00,76.74,76.76,76.74,76.75,1400.0,55.5325,55.547,55.5325,55.5398,1400.0
2007-03-09 11:10:00,76.77,76.98,76.77,76.98,6100.0,55.5542,55.7062,55.5542,55.7062,6100.0
2007-03-09 11:15:00,76.81,76.81,76.75,76.75,1400.0,55.5832,55.5832,55.5398,55.5398,1400.0
2007-03-09 11:20:00,76.7,76.74,76.7,76.72,800.0,55.5036,55.5325,55.5036,55.5181,800.0
2007-03-09 11:25:00,76.74,76.77,76.74,76.77,600.0,55.5325,55.5542,55.5325,55.5542,600.0
2007-03-09 11:30:00,76.77,76.78,76.77,76.78,1000.0,55.5542,55.5615,55.5542,55.5615,1000.0
2007-03-09 11:35:00,76.85,76.88,76.85,76.87,400.0,55.6121,55.6338,55.6121,55.6266,400.0
2007-03-09 11:40:00,76.89,76.89,76.83,76.86,7800.0,55.6411,55.6411,55.5977,55.6194,7800.0
2007-03-09 11:45:00,76.87,76.88,76.86,76.88,500.0,55.6266,55.6338,55.6194,55.6338,500.0
2007-03-09 11:50:00,76.82,76.82,76.82,76.82,200.0,55.5904,55.5904,55.5904,55.5904,200.0
2007-03-09 11:55:00,76.83,76.83,76.83,76.83,200.0,55.5977,55.5977,55.5977,55.5977,200.0
2007-03-09 12:00:00,76.84,76.84,76.84,76.84,100.0,55.6049,55.6049,55.6049,55.6049,100.0
2007-03-09 12:05:00,76.85,76.87,76.85,76.86,500.0,55.6121,55.6266,55.6121,55.6194,500.0
2007-03-09 12:10:00,76.82,76.84,76.82,76.84,4500.0,55.5904,55.6049,55.5904,55.6049,4500.0
2007-03-09 12:15:00,76.85,76.85,76.84,76.85,400.0,55.6121,55.6121,55.6049,55.6121,400.0
2007-03-09 12:20:00,76.84,76.87,76.84,76.85,700.0,55.6049,55.6266,55.6049,55.6121,700.0
2007-03-09 12:25:00,76.89,76.9,76.89,76.89,2400.0,55.6411,55.6483,55.6411,55.6411,2400.0
2007-03-09 12:30:00,76.91,76.91,76.91,76.91,100.0,55.6556,55.6556,55.6556,55.6556,100.0
2007-03-09 12:35:00,76.89,76.89,76.87,76.87,1400.0,55.6411,55.6411,55.6266,55.6266,1400.0
2007-03-09 12:40:00,76.83,76.83,76.83,76.83,100.0,55.5977,55.5977,55.5977,55.5977,100.0
2007-03-09 12:45:00,76.79,76.8,76.76,76.8,2300.0,55.5687,55.5759,55.547,55.5759,2300.0
2007-03-09 12:50:00,76.76,76.76,76.73,76.73,400.0,55.547,55.547,55.5253,55.5253,400.0
2007-03-09 12:55:00,76.7,76.74,76.7,76.74,400.0,55.5036,55.5325,55.5036,55.5325,400.0
2007-03-09 13:00:00,76.75,76.75,76.75,76.75,400.0,55.5398,55.5398,55.5398,55.5398,400.0
2007-03-09 13:05:00,76.8,76.8,76.79,76.79,1200.0,55.5759,55.5759,55.5687,55.5687,1200.0
2007-03-09 13:10:00,76.75,76.75,76.71,76.71,400.0,55.5398,55.5398,55.5108,55.5108,400.0
2007-03-09 13:15:00,76.67,76.67,76.67,76.67,200.0,55.4819,55.4819,55.4819,55.4819,200.0
2007-03-09 13:20:00,76.69,76.69,76.68,76.68,200.0,55.4963,55.4963,55.4891,55.4891,200.0
2007-03-09 13:25:00,76.74,76.74,76.74,76.74,100.0,55.5325,55.5325,55.5325,55.5325,100.0
2007-03-09 13:30:00,76.78,76.78,76.75,76.75,300.0,55.5615,55.5615,55.5398,55.5398,300.0
2007-03-09 13:35:00,76.64,76.64,76.64,76.64,100.0,55.4602,55.4602,55.4602,55.4602,100.0
2007-03-09 13:40:00,76.7,76.7,76.69,76.69,2100.0,55.5036,55.5036,55.4963,55.4963,2100.0
2007-03-09 13:45:00,76.7,76.7,76.69,76.69,300.0,55.5036,55.5036,55.4963,55.4963,300.0
2007-03-09 13:50:00,76.64,76.64,76.64,76.64,100.0,55.4602,55.4602,55.4602,55.4602,100.0
2007-03-09 13:55:00,76.57,76.57,76.56,76.57,1400.0,55.4095,55.4095,55.4023,55.4095,1400.0
2007-03-09 14:00:00,76.53,76.53,76.43,76.53,1700.0,55.3806,55.3806,55.3082,55.3806,1700.0
2007-03-09 14:05:00,76.49,76.49,76.48,76.48,1300.0,55.3516,55.3516,55.3444,55.3444,1300.0
2007-03-09 14:10:00,76.56,76.56,76.52,76.53,3300.0,55.4023,55.4023,55.3733,55.3806,3300.0
2007-03-09 14:15:00,76.58,76.58,76.53,76.54,2900.0,55.4167,55.4167,55.3806,55.3878,2900.0
2007-03-09 14:20:00,76.55,76.55,76.53,76.53,200.0,55.395,55.395,55.3806,55.3806,200.0
2007-03-09 14:25:00,76.48,76.48,76.48,76.48,300.0,55.3444,55.3444,55.3444,55.3444,300.0
2007-03-09 14:30:00,76.49,76.49,76.39,76.39,500.0,55.3516,55.3516,55.2793,55.2793,500.0
2007-03-09 14:35:00,76.53,76.57,76.53,76.57,600.0,55.3806,55.4095,55.3806,55.4095,600.0
2007-03-09 14:40:00,76.55,76.58,76.55,76.58,500.0,55.395,55.4167,55.395,55.4167,500.0
2007-03-09 14:45:00,76.56,76.56,76.55,76.55,200.0,55.4023,55.4023,55.395,55.395,200.0
2007-03-09 14:50:00,76.57,76.59,76.57,76.59,300.0,55.4095,55.424,55.4095,55.424,300.0
2007-03-09 14:55:00,76.6,76.6,76.6,76.6,100.0,55.4312,55.4312,55.4312,55.4312,100.0
2007-03-09 15:00:00,76.62,76.62,76.58,76.6,8100.0,55.4457,55.4457,55.4167,55.4312,8100.0
2007-03-09 15:05:00,76.6,76.6,76.6,76.6,0.0,55.4312,55.4312,55.4312,55.4312,0.0
2007-03-09 15:10:00,76.57,76.63,76.57,76.63,200.0,55.4095,55.4529,55.4095,55.4529,200.0
2007-03-09 15:15:00,76.63,76.63,76.63,76.63,0.0,55.4529,55.4529,55.4529,55.4529,0.0
2007-03-09 15:20:00,76.64,76.64,76.64,76.64,300.0,55.4602,55.4602,55.4602,55.4602,300.0
2007-03-09 15:25:00,76.62,76.66,76.62,76.65,900.0,55.4457,55.4746,55.4457,55.4674,900.0
2007-03-09 15:30:00,76.67,76.67,76.65,76.65,1100.0,55.4819,55.4819,55.4674,55.4674,1100.0
2007-03-09 15:35:00,76.66,76.73,76.66,76.69,1100.0,55.4746,55.5253,55.4746,55.4963,1100.0
2007-03-09 15:40:00,76.73,76.73,76.73,76.73,400.0,55.5253,55.5253,55.5253,55.5253,400.0
2007-03-09 15:45:00,76.73,76.76,76.73,76.76,1300.0,55.5253,55.547,55.5253,55.547,1300.0
2007-03-09 15:50:00,76.76,76.76,76.76,76.76,0.0,55.547,55.547,55.547,55.547,0.0
2007-03-09 15:55:00,76.78,76.78,76.7,76.71,2100.0,55.5615,55.5615,55.5036,55.5108,2100.0
2007-03-09 16:00:00,76.71,76.71,76.71,76.71,0.0,55.5108,55.5108,55.5108,55.5108,0.0
2007-03-09 16:05:00,76.71,76.71,76.71,76.71,0.0,55.5108,55.5108,55.5108,55.5108,0.0
2007-03-09 16:10:00,76.71,76.71,76.71,76.71,0.0,55.5108,55.5108,55.5108,55.5108,0.0
2007-03-12 09:30:00,76.5,76.69,76.5,76.66,12700.0,55.3589,55.4963,55.3589,55.4746,12700.0
2007-03-12 09:35:00,76.67,76.67,76.67,76.67,300.0,55.4819,55.4819,55.4819,55.4819,300.0
2007-03-12 09:40:00,76.66,76.66,76.66,76.66,100.0,55.4746,55.4746,55.4746,55.4746,100.0
2007-03-12 09:45:00,76.69,76.7,76.69,76.7,8300.0,55.4963,55.5036,55.4963,55.5036,8300.0
2007-03-12 09:50:00,76.57,76.57,76.57,76.57,400.0,55.4095,55.4095,55.4095,55.4095,400.0
2007-03-12 09:55:00,76.44,76.44,76.44,76.44,100.0,55.3154,55.3154,55.3154,55.3154,100.0
2007-03-12 10:00:00,76.53,76.53,76.53,76.53,1000.0,55.3806,55.3806,55.3806,55.3806,1000.0
2007-03-12 10:05:00,76.53,76.55,76.5,76.5,2900.0,55.3806,55.395,55.3589,55.3589,2900.0
2007-03-12 10:10:00,76.51,76.61,76.51,76.6,2300.0,55.3661,55.4385,55.3661,55.4312,2300.0
2007-03-12 10:15:00,76.6,76.6,76.6,76.6,0.0,55.4312,55.4312,55.4312,55.4312,0.0
2007-03-12 10:20:00,76.6,76.6,76.6,76.6,0.0,55.4312,55.4312,55.4312,55.4312,0.0
2007-03-12 10:25:00,76.6,76.6,76.6,76.6,0.0,55.4312,55.4312,55.4312,55.4312,0.0
2007-03-12 10:30:00,76.64,76.64,76.63,76.63,400.0,55.4602,55.4602,55.4529,55.4529,400.0
2007-03-12 10:35:00,76.64,76.68,76.61,76.68,1400.0,55.4602,55.4891,55.4385,55.4891,1400.0
2007-03-12 10:40:00,76.64,76.64,76.57,76.6,3000.0,55.4602,55.4602,55.4095,55.4312,3000.0
2007-03-12 10:45:00,76.58,76.59,76.56,76.57,1200.0,55.4167,55.424,55.4023,55.4095,1200.0
2007-03-12 10:50:00,76.58,76.64,76.58,76.63,1200.0,55.4167,55.4602,55.4167,55.4529,1200.0
2007-03-12 10:55:00,76.62,76.63,76.61,76.62,1000.0,55.4457,55.4529,55.4385,55.4457,1000.0
2007-03-12 11:00:00,76.64,76.64,76.64,76.64,100.0,55.4602,55.4602,55.4602,55.4602,100.0
2007-03-12 11:05:00,76.61,76.61,76.58,76.58,700.0,55.4385,55.4385,55.4167,55.4167,700.0
2007-03-12 11:10:00,76.6,76.6,76.56,76.56,600.0,55.4312,55.4312,55.4023,55.4023,600.0
2007-03-12 11:15:00,76.57,76.57,76.56,76.56,400.0,55.4095,55.4095,55.4023,55.4023,400.0
2007-03-12 11:20:00,76.56,76.56,76.56,76.56,0.0,55.4023,55.4023,55.4023,55.4023,0.0
2007-03-12 11:25:00,76.56,76.56,76.56,76.56,0.0,55.4023,55.4023,55.4023,55.4023,0.0
2007-03-12 11:30:00,76.56,76.56,76.56,76.56,0.0,55.4023,55.4023,55.4023,55.4023,0.0
2007-03-12 11:35:00,76.53,76.57,76.53,76.57,900.0,55.3806,55.4095,55.3806,55.4095,900.0
2007-03-12 11:40:00,76.59,76.59,76.55,76.59,1200.0,55.424,55.424,55.395,55.424,1200.0
2007-03-12 11:45:00,76.59,76.59,76.56,76.56,700.0,55.424,55.424,55.4023,55.4023,700.0
2007-03-12 11:50:00,76.58,76.63,76.57,76.61,1700.0,55.4167,55.4529,55.4095,55.4385,1700.0
2007-03-12 11:55:00,76.61,76.61,76.61,76.61,400.0,55.4385,55.4385,55.4385,55.4385,400.0
2007-03-12 12:00:00,76.61,76.62,76.6,76.61,500.0,55.4385,55.4457,55.4312,55.4385,500.0
2007-03-12 12:05:00,76.61,76.69,76.61,76.69,1300.0,55.4385,55.4963,55.4385,55.4963,1300.0
2007-03-12 12:10:00,76.69,76.79,76.69,76.79,8300.0,55.4963,55.5687,55.4963,55.5687,8300.0
2007-03-12 12:15:00,76.75,76.76,76.74,76.76,1000.0,55.5398,55.547,55.5325,55.547,1000.0
2007-03-12 12:20:00,76.72,76.72,76.7,76.7,700.0,55.5181,55.5181,55.5036,55.5036,700.0
2007-03-12 12:25:00,76.7,76.71,76.69,76.69,1000.0,55.5036,55.5108,55.4963,55.4963,1000.0
2007-03-12 12:30:00,76.68,76.72,76.68,76.72,600.0,55.4891,55.5181,55.4891,55.5181,600.0
2007-03-12 12:35:00,76.72,76.72,76.72,76.72,0.0,55.5181,55.5181,55.5181,55.5181,0.0
2007-03-12 12:40:00,76.68,76.7,76.67,76.7,700.0,55.4891,55.5036,55.4819,55.5036,700.0
2007-03-12 12:45:00,76.71,76.71,76.68,76.68,400.0,55.5108,55.5108,55.4891,55.4891,400.0
2007-03-12 12:50:00,76.67,76.67,76.67,76.67,100.0,55.4819,55.4819,55.4819,55.4819,100.0
2007-03-12 12:55:00,76.72,76.72,76.72,76.72,600.0,55.5181,55.5181,55.5181,55.5181,600.0
2007-03-12 13:00:00,76.72,76.72,76.72,76.72,0.0,55.5181,55.5181,55.5181,55.5181,0.0
2007-03-12 13:05:00,76.71,76.71,76.71,76.71,600.0,55.5108,55.5108,55.5108,55.5108,600.0
2007-03-12 13:10:00,76.71,76.71,76.71,76.71,100.0,55.5108,55.5108,55.5108,55.5108,100.0
2007-03-12 13:15:00,76.71,76.71,76.71,76.71,0.0,55.5108,55.5108,55.5108,55.5108,0.0
2007-03-12 13:20:00,76.72,76.73,76.72,76.73,1200.0,55.5181,55.5253,55.5181,55.5253,1200.0
2007-03-12 13:25:00,76.73,76.73,76.7,76.7,500.0,55.5253,55.5253,55.5036,55.5036,500.0
2007-03-12 13:30:00,76.72,76.72,76.7,76.71,1900.0,55.5181,55.5181,55.5036,55.5108,1900.0
2007-03-12 13:35:00,76.71,76.71,76.71,76.71,0.0,55.5108,55.5108,55.5108,55.5108,0.0
2007-03-12 13:40:00,76.74,76.74,76.73,76.73,500.0,55.5325,55.5325,55.5253,55.5253,500.0
2007-03-12 13:45:00,76.71,76.73,76.7,76.72,10900.0,55.5108,55.5253,55.5036,55.5181,10900.0
2007-03-12 13:50:00,76.73,76.77,76.73,76.77,700.0,55.5253,55.5542,55.5253,55.5542,700.0
2007-03-12 13:55:00,76.77,76.77,76.77,76.77,1000.0,55.5542,55.5542,55.5542,55.5542,1000.0
2007-03-12 14:00:00,76.79,76.79,76.77,76.77,3500.0,55.5687,55.5687,55.5542,55.5542,3500.0
2007-03-12 14:05:00,76.77,76.78,76.77,76.77,2300.0,55.5542,55.5615,55.5542,55.5542,2300.0
2007-03-12 14:10:00,76.76,76.76,76.74,76.74,200.0,55.547,55.547,55.5325,55.5325,200.0
2007-03-12 14:15:00,76.75,76.81,76.75,76.81,1000.0,55.5398,55.5832,55.5398,55.5832,1000.0
2007-03-12 14:20:00,76.87,76.93,76.87,76.91,4300.0,55.6266,55.67,55.6266,55.6556,4300.0
2007-03-12 14:25:00,76.94,76.94,76.92,76.93,1000.0,55.6773,55.6773,55.6628,55.67,1000.0
2007-03-12 14:30:00,76.94,76.97,76.94,76.95,700.0,55.6773,55.699,55.6773,55.6845,700.0
2007-03-12 14:35:00,76.99,77.0,76.97,77.0,400.0,55.7134,55.7207,55.699,55.7207,400.0
2007-03-12 14:40:00,77.05,77.08,77.05,77.08,3500.0,55.7569,55.7786,55.7569,55.7786,3500.0
2007-03-12 14:45:00,77.06,77.06,77.06,77.06,400.0,55.7641,55.7641,55.7641,55.7641,400.0
2007-03-12 14:50:00,77.03,77.04,77.03,77.03,400.0,55.7424,55.7496,55.7424,55.7424,400.0
2007-03-12 14:55:00,77.04,77.05,77.02,77.02,300.0,55.7496,55.7569,55.7352,55.7352,300.0
2007-03-12 15:00:00,77.0,77.01,77.0,77.01,300.0,55.7207,55.7279,55.7207,55.7279,300.0
2007-03-12 15:05:00,77.01,77.01,77.01,77.01,0.0,55.7279,55.7279,55.7279,55.7279,0.0
2007-03-12 15:10:00,77.03,77.03,77.02,77.02,500.0,55.7424,55.7424,55.7352,55.7352,500.0
2007-03-12 15:15:00,77.03,77.03,77.01,77.03,2200.0,55.7424,55.7424,55.7279,55.7424,2200.0
2007-03-12 15:20:00,77.0,77.0,77.0,77.0,300.0,55.7207,55.7207,55.7207,55.7207,300.0
2007-03-12 15:25:00,77.01,77.01,77.0,77.0,1100.0,55.7279,55.7279,55.7207,55.7207,1100.0
2007-03-12 15:30:00,76.94,76.94,76.93,76.93,500.0,55.6773,55.6773,55.67,55.67,500.0
2007-03-12 15:35:00,76.87,76.87,76.81,76.81,600.0,55.6266,55.6266,55.5832,55.5832,600.0
2007-03-12 15:40:00,76.85,76.86,76.83,76.86,500.0,55.6121,55.6194,55.5977,55.6194,500.0
2007-03-12 15:45:00,76.85,76.86,76.85,76.86,400.0,55.6121,55.6194,55.6121,55.6194,400.0
2007-03-12 15:50:00,76.93,76.93,76.91,76.91,1400.0,55.67,55.67,55.6556,55.6556,1400.0
2007-03-12 15:55:00,76.92,76.92,76.91,76.91,2000.0,55.6628,55.6628,55.6556,55.6556,2000.0
2007-03-12 16:00:00,76.91,76.91,76.91,76.91,0.0,55.6556,55.6556,55.6556,55.6556,0.0
2007-03-12 16:05:00,76.91,76.91,76.91,76.91,0.0,55.6556,55.6556,55.6556,55.6556,0.0
2007-03-12 16:10:00,76.91,76.91,76.91,76.91,0.0,55.6556,55.6556,55.6556,55.6556,0.0
2007-03-13 09:30:00,76.51,76.53,76.4,76.5,10300.0,55.3661,55.3806,55.2865,55.3589,10300.0
2007-03-13 09:35:00,76.5,76.5,76.49,76.49,900.0,55.3589,55.3589,55.3516,55.3516,900.0
2007-03-13 09:40:00,76.54,76.59,76.54,76.58,4000.0,55.3878,55.424,55.3878,55.4167,4000.0
2007-03-13 09:45:00,76.57,76.57,76.53,76.53,4400.0,55.4095,55.4095,55.3806,55.3806,4400.0
2007-03-13 09:50:00,76.62,76.62,76.61,76.61,1800.0,55.4457,55.4457,55.4385,55.4385,1800.0
2007-03-13 09:55:00,76.65,76.65,76.6,76.6,4100.0,55.4674,55.4674,55.4312,55.4312,4100.0
2007-03-13 10:00:00,76.59,76.61,76.57,76.61,4000.0,55.424,55.4385,55.4095,55.4385,4000.0
2007-03-13 10:05:00,76.6,76.6,76.49,76.5,6500.0,55.4312,55.4312,55.3516,55.3589,6500.0
2007-03-13 10:10:00,76.55,76.56,76.55,76.56,1200.0,55.395,55.4023,55.395,55.4023,1200.0
2007-03-13 10:15:00,76.56,76.69,76.56,76.68,11300.0,55.4023,55.4963,55.4023,55.4891,11300.0
2007-03-13 10:20:00,76.7,76.7,76.68,76.68,5800.0,55.5036,55.5036,55.4891,55.4891,5800.0
2007-03-13 10:25:00,76.67,76.69,76.65,76.69,3700.0,55.4819,55.4963,55.4674,55.4963,3700.0
2007-03-13 10:30:00,76.73,76.73,76.62,76.62,8900.0,55.5253,55.5253,55.4457,55.4457,8900.0
2007-03-13 10:35:00,76.66,76.66,76.63,76.63,4300.0,55.4746,55.4746,55.4529,55.4529,4300.0
2007-03-13 10:40:00,76.66,76.68,76.65,76.65,7200.0,55.4746,55.4891,55.4674,55.4674,7200.0
2007-03-13 10:45:00,76.67,76.72,76.67,76.72,6500.0,55.4819,55.5181,55.4819,55.5181,6500.0
2007-03-13 10:50:00,76.77,76.77,76.76,76.76,4400.0,55.5542,55.5542,55.547,55.547,4400.0
2007-03-13 10:55:00,76.75,76.75,76.69,76.69,4400.0,55.5398,55.5398,55.4963,55.4963,4400.0
2007-03-13 11:00:00,76.71,76.72,76.67,76.67,16600.0,55.5108,55.5181,55.4819,55.4819,16600.0
2007-03-13 11:05:00,76.69,76.72,76.69,76.71,3500.0,55.4963,55.5181,55.4963,55.5108,3500.0
2007-03-13 11:10:00,76.73,76.78,76.72,76.77,4400.0,55.5253,55.5615,55.5181,55.5542,4400.0
2007-03-13 11:15:00,76.76,76.76,76.67,76.69,163200.0,55.547,55.547,55.4819,55.4963,163200.0
2007-03-13 11:20:00,76.67,76.68,76.67,76.67,12900.0,55.4819,55.4891,55.4819,55.4819,12900.0
2007-03-13 11:25:00,76.67,76.67,76.66,76.66,5000.0,55.4819,55.4819,55.4746,55.4746,5000.0
2007-03-13 11:30:00,76.65,76.65,76.62,76.63,2800.0,55.4674,55.4674,55.4457,55.4529,2800.0
2007-03-13 11:35:00,76.63,76.67,76.63,76.67,3000.0,55.4529,55.4819,55.4529,55.4819,3000.0
2007-03-13 11:40:00,76.68,76.68,76.67,76.67,4300.0,55.4891,55.4891,55.4819,55.4819,4300.0
2007-03-13 11:45:00,76.67,76.67,76.6,76.6,5600.0,55.4819,55.4819,55.4312,55.4312,5600.0
2007-03-13 11:50:00,76.59,76.59,76.55,76.55,1500.0,55.424,55.424,55.395,55.395,1500.0
2007-03-13 11:55:00,76.58,76.6,76.57,76.59,3600.0,55.4167,55.4312,55.4095,55.424,3600.0
2007-03-13 12:00:00,76.59,76.59,76.57,76.58,3900.0,55.424,55.424,55.4095,55.4167,3900.0
2007-03-13 12:05:00,76.61,76.62,76.61,76.61,4000.0,55.4385,55.4457,55.4385,55.4385,4000.0
2007-03-13 12:10:00,76.57,76.57,76.44,76.44,3900.0,55.4095,55.4095,55.3154,55.3154,3900.0
2007-03-13 12:15:00,76.42,76.42,76.39,76.39,2200.0,55.301,55.301,55.2793,55.2793,2200.0
2007-03-13 12:20:00,76.38,76.38,76.23,76.23,5700.0,55.272,55.272,55.1635,55.1635,5700.0
2007-03-13 12:25:00,76.3,76.3,76.23,76.23,5900.0,55.2141,55.2141,55.1635,55.1635,5900.0
2007-03-13 12:30:00,76.17,76.17,76.13,76.13,1800.0,55.1201,55.1201,55.0911,55.0911,1800.0
2007-03-13 12:35:00,76.15,76.15,76.15,76.15,600.0,55.1056,55.1056,55.1056,55.1056,600.0
2007-03-13 12:40:00,76.19,76.19,76.14,76.14,4700.0,55.1345,55.1345,55.0983,55.0983,4700.0
2007-03-13 12:45:00,76.21,76.24,76.21,76.24,12700.0,55.149,55.1707,55.149,55.1707,12700.0
2007-03-13 12:50:00,76.25,76.25,76.19,76.19,4200.0,55.1779,55.1779,55.1345,55.1345,4200.0
2007-03-13 12:55:00,76.18,76.18,76.1,76.1,3100.0,55.1273,55.1273,55.0694,55.0694,3100.0
2007-03-13 13:00:00,76.11,76.17,76.11,76.17,10600.0,55.0766,55.1201,55.0766,55.1201,10600.0
2007-03-13 13:05:00,76.18,76.18,76.18,76.18,300.0,55.1273,55.1273,55.1273,55.1273,300.0
2007-03-13 13:10:00,76.18,76.18,76.12,76.12,5300.0,55.1273,55.1273,55.0839,55.0839,5300.0
2007-03-13 13:15:00,76.14,76.15,76.11,76.14,3400.0,55.0983,55.1056,55.0766,55.0983,3400.0
2007-03-13 13:20:00,76.14,76.14,76.1,76.1,4100.0,55.0983,55.0983,55.0694,55.0694,4100.0
2007-03-13 13:25:00,76.09,76.12,76.09,76.1,3900.0,55.0622,55.0839,55.0622,55.0694,3900.0
2007-03-13 13:30:00,76.05,76.05,76.0,76.0,3900.0,55.0332,55.0332,54.997,54.997,3900.0
2007-03-13 13:35:00,75.95,75.95,75.9,75.9,3400.0,54.9609,54.9609,54.9247,54.9247,3400.0
2007-03-13 13:40:00,75.9,75.95,75.9,75.95,1800.0,54.9247,54.9609,54.9247,54.9609,1800.0
2007-03-13 13:45:00,75.95,75.95,75.86,75.86,4500.0,54.9609,54.9609,54.8957,54.8957,4500.0
2007-03-13 13:50:00,75.8,75.86,75.8,75.86,2300.0,54.8523,54.8957,54.8523,54.8957,2300.0
2007-03-13 13:55:00,75.88,75.99,75.88,75.98,3500.0,54.9102,54.9898,54.9102,54.9826,3500.0
2007-03-13 14:00:00,75.99,75.99,75.87,75.87,8700.0,54.9898,54.9898,54.903,54.903,8700.0
2007-03-13 14:05:00,75.87,75.87,75.75,75.75,4700.0,54.903,54.903,54.8161,54.8161,4700.0
2007-03-13 14:10:00,75.72,75.72,75.55,75.55,8600.0,54.7944,54.7944,54.6714,54.6714,8600.0
2007-03-13 14:15:00,75.58,75.67,75.58,75.67,600.0,54.6931,54.7582,54.6931,54.7582,600.0
2007-03-13 14:20:00,75.68,75.68,75.66,75.66,3900.0,54.7655,54.7655,54.751,54.751,3900.0
2007-03-13 14:25:00,75.64,75.64,75.64,75.64,1300.0,54.7365,54.7365,54.7365,54.7365,1300.0
2007-03-13 14:30:00,75.68,75.72,75.68,75.72,4400.0,54.7655,54.7944,54.7655,54.7944,4400.0
2007-03-13 14:35:00,75.76,75.76,75.7,75.7,7200.0,54.8234,54.8234,54.7799,54.7799,7200.0
2007-03-13 14:40:00,75.68,75.72,75.68,75.72,2300.0,54.7655,54.7944,54.7655,54.7944,2300.0
2007-03-13 14:45:00,75.79,75.79,75.73,75.73,5800.0,54.8451,54.8451,54.8016,54.8016,5800.0
2007-03-13 14:50:00,75.75,75.78,75.75,75.77,5200.0,54.8161,54.8378,54.8161,54.8306,5200.0
2007-03-13 14:55:00,75.77,75.77,75.64,75.64,6400.0,54.8306,54.8306,54.7365,54.7365,6400.0
2007-03-13 15:00:00,75.62,75.62,75.53,75.53,4200.0,54.722,54.722,54.6569,54.6569,4200.0
2007-03-13 15:05:00,75.5,75.5,75.49,75.49,400.0,54.6352,54.6352,54.628,54.628,400.0
2007-03-13 15:10:00,75.58,75.58,75.53,75.54,6400.0,54.6931,54.6931,54.6569,54.6642,6400.0
2007-03-13 15:15:00,75.53,75.57,75.53,75.57,2800.0,54.6569,54.6859,54.6569,54.6859,2800.0
2007-03-13 15:20:00,75.59,75.61,75.56,75.61,4800.0,54.7003,54.7148,54.6786,54.7148,4800.0
2007-03-13 15:25:00,75.69,75.78,75.69,75.7,10800.0,54.7727,54.8378,54.7727,54.7799,10800.0
2007-03-13 15:30:00,75.67,75.67,75.66,75.67,2500.0,54.7582,54.7582,54.751,54.7582,2500.0
2007-03-13 15:35:00,75.67,75.67,75.58,75.63,6100.0,54.7582,54.7582,54.6931,54.7293,6100.0
2007-03-13 15:40:00,75.62,75.62,75.53,75.53,8700.0,54.722,54.722,54.6569,54.6569,8700.0
2007-03-13 15:45:00,75.55,75.57,75.52,75.52,6700.0,54.6714,54.6859,54.6497,54.6497,6700.0
2007-03-13 15:50:00,75.52,75.52,75.4,75.4,9500.0,54.6497,54.6497,54.5628,54.5628,9500.0
2007-03-13 15:55:00,75.44,75.46,75.36,75.36,8700.0,54.5918,54.6063,54.5339,54.5339,8700.0
2007-03-13 16:00:00,75.43,75.43,75.43,75.43,500.0,54.5846,54.5846,54.5846,54.5846,500.0
2007-03-13 16:05:00,75.43,75.43,75.43,75.43,0.0,54.5846,54.5846,54.5846,54.5846,0.0
2007-03-13 16:10:00,75.37,75.37,75.37,75.37,300.0,54.5411,54.5411,54.5411,54.5411,300.0
2007-03-14 09:30:00,75.5,75.78,75.5,75.78,700.0,54.6352,54.8378,54.6352,54.8378,700.0
2007-03-14 09:35:00,75.65,75.65,75.6,75.6,300.0,54.7438,54.7438,54.7076,54.7076,300.0
2007-03-14 09:40:00,75.75,75.75,75.69,75.74,500.0,54.8161,54.8161,54.7727,54.8089,500.0
2007-03-14 09:45:00,75.7,75.7,75.48,75.48,1700.0,54.7799,54.7799,54.6207,54.6207,1700.0
2007-03-14 09:50:00,75.46,75.47,75.41,75.47,11500.0,54.6063,54.6135,54.5701,54.6135,11500.0
2007-03-14 09:55:00,75.46,75.54,75.46,75.47,8900.0,54.6063,54.6642,54.6063,54.6135,8900.0
2007-03-14 10:00:00,75.39,75.39,75.28,75.28,2000.0,54.5556,54.5556,54.476,54.476,2000.0
2007-03-14 10:05:00,75.3,75.3,75.3,75.3,200.0,54.4905,54.4905,54.4905,54.4905,200.0
2007-03-14 10:10:00,75.38,75.4,75.38,75.4,300.0,54.5484,54.5628,54.5484,54.5628,300.0
2007-03-14 10:15:00,75.52,75.52,75.44,75.44,1100.0,54.6497,54.6497,54.5918,54.5918,1100.0
2007-03-14 10:20:00,75.46,75.46,75.46,75.46,100.0,54.6063,54.6063,54.6063,54.6063,100.0
2007-03-14 10:25:00,75.49,75.49,75.38,75.42,2000.0,54.628,54.628,54.5484,54.5773,2000.0
2007-03-14 10:30:00,75.41,75.57,75.4,75.57,4300.0,54.5701,54.6859,54.5628,54.6859,4300.0
2007-03-14 10:35:00,75.55,75.66,75.55,75.63,7800.0,54.6714,54.751,54.6714,54.7293,7800.0
2007-03-14 10:40:00,75.63,75.64,75.58,75.6,1900.0,54.7293,54.7365,54.6931,54.7076,1900.0
2007-03-14 10:45:00,75.55,75.55,75.48,75.52,27900.0,54.6714,54.6714,54.6207,54.6497,27900.0
2007-03-14 10:50:00,75.52,75.59,75.5,75.59,1900.0,54.6497,54.7003,54.6352,54.7003,1900.0
2007-03-14 10:55:00,75.58,75.58,75.51,75.53,700.0,54.6931,54.6931,54.6424,54.6569,700.0
2007-03-14 11:00:00,75.54,75.54,75.43,75.46,1700.0,54.6642,54.6642,54.5846,54.6063,1700.0
2007-03-14 11:05:00,75.42,75.54,75.4,75.5,11300.0,54.5773,54.6642,54.5628,54.6352,11300.0
2007-03-14 11:10:00,75.53,75.53,75.46,75.51,17800.0,54.6569,54.6569,54.6063,54.6424,17800.0
2007-03-14 11:15:00,75.53,75.53,75.53,75.53,300.0,54.6569,54.6569,54.6569,54.6569,300.0
2007-03-14 11:20:00,75.48,75.5,75.43,75.47,500.0,54.6207,54.6352,54.5846,54.6135,500.0
2007-03-14 11:25:00,75.44,75.44,75.43,75.43,300.0,54.5918,54.5918,54.5846,54.5846,300.0
2007-03-14 11:30:00,75.39,75.39,75.25,75.25,15800.0,54.5556,54.5556,54.4543,54.4543,15800.0
2007-03-14 11:35:00,75.27,75.37,75.27,75.37,1100.0,54.4688,54.5411,54.4688,54.5411,1100.0
2007-03-14 11:40:00,75.42,75.42,75.37,75.37,7100.0,54.5773,54.5773,54.5411,54.5411,7100.0
2007-03-14 11:45:00,75.4,75.4,75.4,75.4,600.0,54.5628,54.5628,54.5628,54.5628,600.0
2007-03-14 11:50:00,75.38,75.38,75.28,75.28,1400.0,54.5484,54.5484,54.476,54.476,1400.0
2007-03-14 11:55:00,75.28,75.3,75.28,75.3,700.0,54.476,54.4905,54.476,54.4905,700.0
2007-03-14 12:00:00,75.29,75.29,75.08,75.09,6000.0,54.4832,54.4832,54.3313,54.3385,6000.0
2007-03-14 12:05:00,75.08,75.1,75.08,75.1,12900.0,54.3313,54.3458,54.3313,54.3458,12900.0
2007-03-14 12:10:00,75.07,75.07,74.95,74.96,5500.0,54.324,54.324,54.2372,54.2444,5500.0
2007-03-14 12:15:00,74.91,74.96,74.9,74.94,1200.0,54.2083,54.2444,54.201,54.23,1200.0
2007-03-14 12:20:00,74.97,74.97,74.67,74.73,2500.0,54.2517,54.2517,54.0346,54.078,2500.0
2007-03-14 12:25:00,74.76,74.88,74.76,74.88,4200.0,54.0997,54.1866,54.0997,54.1866,4200.0
2007-03-14 12:30:00,74.82,74.82,74.82,74.82,100.0,54.1431,54.1431,54.1431,54.1431,100.0
2007-03-14 12:35:00,74.82,74.82,74.82,74.82,0.0,54.1431,54.1431,54.1431,54.1431,0.0
2007-03-14 12:40:00,74.97,74.97,74.94,74.94,300.0,54.2517,54.2517,54.23,54.23,300.0
2007-03-14 12:45:00,74.89,74.9,74.89,74.9,1700.0,54.1938,54.201,54.1938,54.201,1700.0
2007-03-14 12:50:00,74.7,74.7,74.58,74.63,3000.0,54.0563,54.0563,53.9695,54.0056,3000.0
2007-03-14 12:55:00,74.66,74.7,74.63,74.7,6600.0,54.0273,54.0563,54.0056,54.0563,6600.0
2007-03-14 13:00:00,74.72,74.89,74.72,74.85,1000.0,54.0708,54.1938,54.0708,54.1648,1000.0
2007-03-14 13:05:00,74.96,74.96,74.96,74.96,300.0,54.2444,54.2444,54.2444,54.2444,300.0
2007-03-14 13:10:00,75.06,75.18,75.06,75.07,3600.0,54.3168,54.4036,54.3168,54.324,3600.0
2007-03-14 13:15:00,75.09,75.16,75.09,75.16,400.0,54.3385,54.3892,54.3385,54.3892,400.0
2007-03-14 13:20:00,75.24,75.24,75.15,75.15,700.0,54.4471,54.4471,54.3819,54.3819,700.0
2007-03-14 13:25:00,75.34,75.34,75.2,75.2,500.0,54.5194,54.5194,54.4181,54.4181,500.0
2007-03-14 13:30:00,75.23,75.23,75.23,75.23,100.0,54.4398,54.4398,54.4398,54.4398,100.0
2007-03-14 13:35:00,75.19,75.22,75.19,75.22,700.0,54.4109,54.4326,54.4109,54.4326,700.0
2007-03-14 13:40:00,75.4,75.46,75.4,75.46,1600.0,54.5628,54.6063,54.5628,54.6063,1600.0
2007-03-14 13:45:00,75.4,75.41,75.36,75.36,33100.0,54.5628,54.5701,54.5339,54.5339,33100.0
2007-03-14 13:50:00,75.35,75.35,75.33,75.34,400.0,54.5267,54.5267,54.5122,54.5194,400.0
2007-03-14 13:55:00,75.22,75.22,75.19,75.22,1500.0,54.4326,54.4326,54.4109,54.4326,1500.0
2007-03-14 14:00:00,75.28,75.29,75.23,75.25,500.0,54.476,54.4832,54.4398,54.4543,500.0
2007-03-14 14:05:00,75.33,75.33,75.33,75.33,100.0,54.5122,54.5122,54.5122,54.5122,100.0
2007-03-14 14:10:00,75.33,75.39,75.33,75.34,1400.0,54.5122,54.5556,54.5122,54.5194,1400.0
2007-03-14 14:15:00,75.39,75.4,75.39,75.4,800.0,54.5556,54.5628,54.5556,54.5628,800.0
2007-03-14 14:20:00,75.54,75.54,75.45,75.45,1700.0,54.6642,54.6642,54.599,54.599,1700.0
2007-03-14 14:25:00,75.5,75.53,75.5,75.53,2300.0,54.6352,54.6569,54.6352,54.6569,2300.0
2007-03-14 14:30:00,75.55,75.69,75.55,75.66,1800.0,54.6714,54.7727,54.6714,54.751,1800.0
2007-03-14 14:35:00,75.71,75.76,75.71,75.76,400.0,54.7872,54.8234,54.7872,54.8234,400.0
2007-03-14 14:40:00,75.8,75.84,75.78,75.83,10600.0,54.8523,54.8812,54.8378,54.874,10600.0
2007-03-14 14:45:00,75.61,75.61,75.6,75.6,1000.0,54.7148,54.7148,54.7076,54.7076,1000.0
2007-03-14 14:50:00,75.68,75.68,75.68,75.68,400.0,54.7655,54.7655,54.7655,54.7655,400.0
2007-03-14 14:55:00,75.63,75.65,75.63,75.63,400.0,54.7293,54.7438,54.7293,54.7293,400.0
2007-03-14 15:00:00,75.66,75.75,75.65,75.71,1700.0,54.751,54.8161,54.7438,54.7872,1700.0
2007-03-14 15:05:00,75.71,75.71,75.62,75.65,3200.0,54.7872,54.7872,54.722,54.7438,3200.0
2007-03-14 15:10:00,75.75,75.76,75.72,75.76,15300.0,54.8161,54.8234,54.7944,54.8234,15300.0
2007-03-14 15:15:00,75.77,75.8,75.77,75.79,900.0,54.8306,54.8523,54.8306,54.8451,900.0
2007-03-14 15:20:00,75.84,75.84,75.82,75.82,500.0,54.8812,54.8812,54.8668,54.8668,500.0
2007-03-14 15:25:00,75.91,75.91,75.88,75.88,400.0,54.9319,54.9319,54.9102,54.9102,400.0
2007-03-14 15:30:00,75.81,75.81,75.65,75.65,3700.0,54.8595,54.8595,54.7438,54.7438,3700.0
2007-03-14 15:35:00,75.71,75.78,75.7,75.74,10000.0,54.7872,54.8378,54.7799,54.8089,10000.0
2007-03-14 15:40:00,75.74,75.74,75.64,75.64,200.0,54.8089,54.8089,54.7365,54.7365,200.0
2007-03-14 15:45:00,75.71,75.72,75.68,75.69,800.0,54.7872,54.7944,54.7655,54.7727,800.0
2007-03-14 15:50:00,75.75,75.78,75.75,75.78,3000.0,54.8161,54.8378,54.8161,54.8378,3000.0
2007-03-14 15:55:00,75.77,75.82,75.77,75.82,3600.0,54.8306,54.8668,54.8306,54.8668,3600.0
2007-03-14 16:00:00,75.82,75.82,75.82,75.82,0.0,54.8668,54.8668,54.8668,54.8668,0.0
2007-03-14 16:05:00,75.82,75.82,75.82,75.82,0.0,54.8668,54.8668,54.8668,54.8668,0.0
2007-03-14 16:10:00,75.82,75.82,75.82,75.82,0.0,54.8668,54.8668,54.8668,54.8668,0.0
2007-03-15 09:30:00,75.78,75.82,75.78,75.82,1800.0,54.8378,54.8668,54.8378,54.8668,1800.0
2007-03-15 09:35:00,75.82,75.82,75.82,75.82,0.0,54.8668,54.8668,54.8668,54.8668,0.0
2007-03-15 09:40:00,75.93,75.93,75.82,75.82,300.0,54.9464,54.9464,54.8668,54.8668,300.0
2007-03-15 09:45:00,75.88,75.93,75.88,75.92,4100.0,54.9102,54.9464,54.9102,54.9391,4100.0
2007-03-15 09:50:00,75.92,75.93,75.92,75.93,3800.0,54.9391,54.9464,54.9391,54.9464,3800.0
2007-03-15 09:55:00,76.14,76.15,76.14,76.15,200.0,55.0983,55.1056,55.0983,55.1056,200.0
2007-03-15 10:00:00,76.12,76.12,76.12,76.12,200.0,55.0839,55.0839,55.0839,55.0839,200.0
2007-03-15 10:05:00,76.09,76.1,76.08,76.09,1100.0,55.0622,55.0694,55.0549,55.0622,1100.0
2007-03-15 10:10:00,76.08,76.08,76.05,76.05,400.0,55.0549,55.0549,55.0332,55.0332,400.0
2007-03-15 10:15:00,76.04,76.09,76.04,76.08,900.0,55.026,55.0622,55.026,55.0549,900.0
2007-03-15 10:20:00,76.08,76.12,76.04,76.12,1200.0,55.0549,55.0839,55.026,55.0839,1200.0
2007-03-15 10:25:00,76.1,76.14,76.1,76.14,1000.0,55.0694,55.0983,55.0694,55.0983,1000.0
2007-03-15 10:30:00,76.23,76.25,76.18,76.25,3500.0,55.1635,55.1779,55.1273,55.1779,3500.0
2007-03-15 10:35:00,76.29,76.29,76.24,76.28,2300.0,55.2069,55.2069,55.1707,55.1997,2300.0
2007-03-15 10:40:00,76.31,76.34,76.27,76.28,8600.0,55.2214,55.2431,55.1924,55.1997,8600.0
2007-03-15 10:45:00,76.29,76.3,76.25,76.3,1200.0,55.2069,55.2141,55.1779,55.2141,1200.0
2007-03-15 10:50:00,76.29,76.29,76.21,76.22,1600.0,55.2069,55.2069,55.149,55.1562,1600.0
2007-03-15 10:55:00,76.21,76.21,76.2,76.2,1100.0,55.149,55.149,55.1418,55.1418,1100.0
2007-03-15 11:00:00,76.23,76.24,76.21,76.21,2100.0,55.1635,55.1707,55.149,55.149,2100.0
2007-03-15 11:05:00,76.23,76.24,76.23,76.24,900.0,55.1635,55.1707,55.1635,55.1707,900.0
2007-03-15 11:10:00,76.23,76.23,76.21,76.21,700.0,55.1635,55.1635,55.149,55.149,700.0
2007-03-15 11:15:00,76.19,76.2,76.15,76.15,31800.0,55.1345,55.1418,55.1056,55.1056,31800.0
2007-03-15 11:20:00,76.18,76.22,76.18,76.22,500.0,55.1273,55.1562,55.1273,55.1562,500.0
2007-03-15 11:25:00,76.21,76.26,76.21,76.25,2300.0,55.149,55.1852,55.149,55.1779,2300.0
2007-03-15 11:30:00,76.27,76.27,76.23,76.24,13400.0,55.1924,55.1924,55.1635,55.1707,13400.0
2007-03-15 11:35:00,76.21,76.21,76.21,76.21,600.0,55.149,55.149,55.149,55.149,600.0
2007-03-15 11:40:00,76.19,76.2,76.18,76.18,800.0,55.1345,55.1418,55.1273,55.1273,800.0
2007-03-15 11:45:00,76.17,76.17,76.07,76.07,900.0,55.1201,55.1201,55.0477,55.0477,900.0
2007-03-15 11:50:00,76.07,76.11,76.02,76.09,31600.0,55.0477,55.0766,55.0115,55.0622,31600.0
2007-03-15 11:55:00,76.07,76.09,76.02,76.04,31300.0,55.0477,55.0622,55.0115,55.026,31300.0
2007-03-15 12:00:00,76.04,76.16,76.01,76.15,35700.0,55.026,55.1128,55.0043,55.1056,35700.0
2007-03-15 12:05:00,76.18,76.19,76.14,76.14,1100.0,55.1273,55.1345,55.0983,55.0983,1100.0
2007-03-15 12:10:00,76.13,76.15,76.13,76.13,1700.0,55.0911,55.1056,55.0911,55.0911,1700.0
2007-03-15 12:15:00,76.2,76.2,76.15,76.17,15300.0,55.1418,55.1418,55.1056,55.1201,15300.0
2007-03-15 12:20:00,76.2,76.2,76.19,76.19,1000.0,55.1418,55.1418,55.1345,55.1345,1000.0
2007-03-15 12:25:00,76.19,76.22,76.19,76.22,800.0,55.1345,55.1562,55.1345,55.1562,800.0
2007-03-15 12:30:00,76.24,76.26,76.24,76.26,2600.0,55.1707,55.1852,55.1707,55.1852,2600.0
2007-03-15 12:35:00,76.27,76.27,76.24,76.25,1900.0,55.1924,55.1924,55.1707,55.1779,1900.0
2007-03-15 12:40:00,76.26,76.29,76.26,76.28,1100.0,55.1852,55.2069,55.1852,55.1997,1100.0
2007-03-15 12:45:00,76.3,76.3,76.24,76.25,8300.0,55.2141,55.2141,55.1707,55.1779,8300.0
2007-03-15 12:50:00,76.2,76.23,76.2,76.23,900.0,55.1418,55.1635,55.1418,55.1635,900.0
2007-03-15 12:55:00,76.25,76.25,76.22,76.22,1400.0,55.1779,55.1779,55.1562,55.1562,1400.0
2007-03-15 13:00:00,76.23,76.23,76.23,76.23,300.0,55.1635,55.1635,55.1635,55.1635,300.0
2007-03-15 13:05:00,76.21,76.28,76.21,76.26,1000.0,55.149,55.1997,55.149,55.1852,1000.0
2007-03-15 13:10:00,76.3,76.3,76.27,76.27,1000.0,55.2141,55.2141,55.1924,55.1924,1000.0
2007-03-15 13:15:00,76.26,76.26,76.22,76.22,2400.0,55.1852,55.1852,55.1562,55.1562,2400.0
2007-03-15 13:20:00,76.21,76.21,76.18,76.18,5600.0,55.149,55.149,55.1273,55.1273,5600.0
2007-03-15 13:25:00,76.15,76.15,76.14,76.14,500.0,55.1056,55.1056,55.0983,55.0983,500.0
2007-03-15 13:30:00,76.16,76.16,76.09,76.14,10000.0,55.1128,55.1128,55.0622,55.0983,10000.0
2007-03-15 13:35:00,76.11,76.13,76.02,76.02,1500.0,55.0766,55.0911,55.0115,55.0115,1500.0
2007-03-15 13:40:00,75.95,75.96,75.92,75.95,13200.0,54.9609,54.9681,54.9391,54.9609,13200.0
2007-03-15 13:45:00,76.01,76.04,76.01,76.04,500.0,55.0043,55.026,55.0043,55.026,500.0
2007-03-15 13:50:00,76.03,76.15,76.03,76.14,6200.0,55.0187,55.1056,55.0187,55.0983,6200.0
2007-03-15 13:55:00,76.15,76.15,76.09,76.12,2800.0,55.1056,55.1056,55.0622,55.0839,2800.0
2007-03-15 14:00:00,76.13,76.13,76.07,76.07,1100.0,55.0911,55.0911,55.0477,55.0477,1100.0
2007-03-15 14:05:00,76.11,76.15,76.09,76.11,1400.0,55.0766,55.1056,55.0622,55.0766,1400.0
2007-03-15 14:10:00,76.05,76.05,76.03,76.04,1100.0,55.0332,55.0332,55.0187,55.026,1100.0
2007-03-15 14:15:00,76.06,76.1,76.0,76.1,1400.0,55.0405,55.0694,54.997,55.0694,1400.0
2007-03-15 14:20:00,76.09,76.09,76.08,76.08,1600.0,55.0622,55.0622,55.0549,55.0549,1600.0
2007-03-15 14:25:00,76.08,76.11,76.07,76.07,1800.0,55.0549,55.0766,55.0477,55.0477,1800.0
2007-03-15 14:30:00,76.1,76.1,76.07,76.08,3900.0,55.0694,55.0694,55.0477,55.0549,3900.0
2007-03-15 14:35:00,76.15,76.15,76.13,76.13,1200.0,55.1056,55.1056,55.0911,55.0911,1200.0
2007-03-15 14:40:00,76.14,76.24,76.14,76.24,1500.0,55.0983,55.1707,55.0983,55.1707,1500.0
2007-03-15 14:45:00,76.21,76.21,76.2,76.2,1000.0,55.149,55.149,55.1418,55.1418,1000.0
2007-03-15 14:50:00,76.22,76.22,76.17,76.18,3100.0,55.1562,55.1562,55.1201,55.1273,3100.0
2007-03-15 14:55:00,76.19,76.19,76.18,76.18,600.0,55.1345,55.1345,55.1273,55.1273,600.0
2007-03-15 15:00:00,76.2,76.2,76.16,76.18,1700.0,55.1418,55.1418,55.1128,55.1273,1700.0
2007-03-15 15:05:00,76.21,76.23,76.2,76.21,3500.0,55.149,55.1635,55.1418,55.149,3500.0
2007-03-15 15:10:00,76.2,76.2,76.16,76.17,1900.0,55.1418,55.1418,55.1128,55.1201,1900.0
2007-03-15 15:15:00,76.17,76.19,76.17,76.19,63500.0,55.1201,55.1345,55.1201,55.1345,63500.0
2007-03-15 15:20:00,76.17,76.22,76.17,76.22,27900.0,55.1201,55.1562,55.1201,55.1562,27900.0
2007-03-15 15:25:00,76.18,76.21,76.11,76.11,3000.0,55.1273,55.149,55.0766,55.0766,3000.0
2007-03-15 15:30:00,76.14,76.22,76.14,76.22,1700.0,55.0983,55.1562,55.0983,55.1562,1700.0
2007-03-15 15:35:00,76.18,76.2,76.18,76.19,11600.0,55.1273,55.1418,55.1273,55.1345,11600.0
2007-03-15 15:40:00,76.19,76.19,76.18,76.19,2800.0,55.1345,55.1345,55.1273,55.1345,2800.0
2007-03-15 15:45:00,76.18,76.18,76.14,76.15,3800.0,55.1273,55.1273,55.0983,55.1056,3800.0
2007-03-15 15:50:00,76.16,76.19,76.16,76.18,2300.0,55.1128,55.1345,55.1128,55.1273,2300.0
2007-03-15 15:55:00,76.18,76.19,75.89,76.18,18900.0,55.1273,55.1345,54.9174,55.1273,18900.0
2007-03-15 16:00:00,76.18,76.18,76.16,76.16,1000.0,55.1273,55.1273,55.1128,55.1128,1000.0
2007-03-15 16:05:00,76.16,76.16,76.16,76.16,1100.0,55.1128,55.1128,55.1128,55.1128,1100.0
2007-03-15 16:10:00,76.1,76.1,76.1,76.1,2000.0,55.0694,55.0694,55.0694,55.0694,2000.0
2007-03-16 09:30:00,76.29,76.31,76.15,76.19,4200.0,55.2069,55.2214,55.1056,55.1345,4200.0
2007-03-16 09:35:00,76.19,76.19,76.19,76.19,0.0,55.1345,55.1345,55.1345,55.1345,0.0
2007-03-16 09:40:00,76.15,76.25,76.15,76.21,500.0,55.1056,55.1779,55.1056,55.149,500.0
2007-03-16 09:45:00,76.22,76.32,76.22,76.32,13100.0,55.1562,55.2286,55.1562,55.2286,13100.0
2007-03-16 09:50:00,76.29,76.36,76.26,76.35,25700.0,55.2069,55.2575,55.1852,55.2503,25700.0
2007-03-16 09:55:00,76.38,76.39,76.36,76.36,300.0,55.272,55.2793,55.2575,55.2575,300.0
2007-03-16 10:00:00,76.43,76.44,76.31,76.33,2200.0,55.3082,55.3154,55.2214,55.2358,2200.0
2007-03-16 10:05:00,76.36,76.36,76.36,76.36,100.0,55.2575,55.2575,55.2575,55.2575,100.0
2007-03-16 10:10:00,76.39,76.41,76.39,76.4,500.0,55.2793,55.2937,55.2793,55.2865,500.0
2007-03-16 10:15:00,76.41,76.45,76.4,76.42,1800.0,55.2937,55.3227,55.2865,55.301,1800.0
2007-03-16 10:20:00,76.37,76.37,76.37,76.37,100.0,55.2648,55.2648,55.2648,55.2648,100.0
2007-03-16 10:25:00,76.34,76.34,76.34,76.34,100.0,55.2431,55.2431,55.2431,55.2431,100.0
2007-03-16 10:30:00,76.39,76.39,76.36,76.39,1700.0,55.2793,55.2793,55.2575,55.2793,1700.0
2007-03-16 10:35:00,76.3,76.31,76.3,76.31,300.0,55.2141,55.2214,55.2141,55.2214,300.0
2007-03-16 10:40:00,76.31,76.33,76.31,76.33,1200.0,55.2214,55.2358,55.2214,55.2358,1200.0
2007-03-16 10:45:00,76.33,76.33,76.3,76.32,4000.0,55.2358,55.2358,55.2141,55.2286,4000.0
2007-03-16 10:50:00,76.3,76.3,76.23,76.24,1200.0,55.2141,55.2141,55.1635,55.1707,1200.0
2007-03-16 10:55:00,76.19,76.21,76.18,76.19,2900.0,55.1345,55.149,55.1273,55.1345,2900.0
2007-03-16 11:00:00,76.18,76.19,76.13,76.19,800.0,55.1273,55.1345,55.0911,55.1345,800.0
2007-03-16 11:05:00,76.17,76.19,76.17,76.19,600.0,55.1201,55.1345,55.1201,55.1345,600.0
2007-03-16 11:10:00,76.14,76.14,76.05,76.12,2600.0,55.0983,55.0983,55.0332,55.0839,2600.0
2007-03-16 11:15:00,76.1,76.12,76.03,76.04,2200.0,55.0694,55.0839,55.0187,55.026,2200.0
2007-03-16 11:20:00,76.07,76.11,76.07,76.11,1700.0,55.0477,55.0766,55.0477,55.0766,1700.0
2007-03-16 11:25:00,76.04,76.06,76.03,76.03,1400.0,55.026,55.0405,55.0187,55.0187,1400.0
2007-03-16 11:30:00,76.01,76.01,75.93,75.93,1400.0,55.0043,55.0043,54.9464,54.9464,1400.0
2007-03-16 11:35:00,75.92,75.92,75.89,75.89,2000.0,54.9391,54.9391,54.9174,54.9174,2000.0
2007-03-16 11:40:00,75.92,75.93,75.92,75.93,200.0,54.9391,54.9464,54.9391,54.9464,200.0
2007-03-16 11:45:00,75.97,75.99,75.97,75.99,200.0,54.9753,54.9898,54.9753,54.9898,200.0
2007-03-16 11:50:00,76.01,76.01,75.96,75.96,800.0,55.0043,55.0043,54.9681,54.9681,800.0
2007-03-16 11:55:00,75.95,75.99,75.95,75.97,500.0,54.9609,54.9898,54.9609,54.9753,500.0
2007-03-16 12:00:00,75.97,76.0,75.96,76.0,1300.0,54.9753,54.997,54.9681,54.997,1300.0
2007-03-16 12:05:00,76.0,76.01,76.0,76.01,400.0,54.997,55.0043,54.997,55.0043,400.0
2007-03-16 12:10:00,75.99,75.99,75.98,75.98,200.0,54.9898,54.9898,54.9826,54.9826,200.0
2007-03-16 12:15:00,76.0,76.03,75.99,76.01,1500.0,54.997,55.0187,54.9898,55.0043,1500.0
2007-03-16 12:20:00,76.0,76.0,76.0,76.0,300.0,54.997,54.997,54.997,54.997,300.0
2007-03-16 12:25:00,75.98,76.0,75.98,76.0,3000.0,54.9826,54.997,54.9826,54.997,3000.0
2007-03-16 12:30:00,75.98,75.98,75.91,75.91,6900.0,54.9826,54.9826,54.9319,54.9319,6900.0
2007-03-16 12:35:00,75.93,75.93,75.93,75.93,100.0,54.9464,54.9464,54.9464,54.9464,100.0
2007-03-16 12:40:00,75.95,76.0,75.95,76.0,500.0,54.9609,54.997,54.9609,54.997,500.0
2007-03-16 12:45:00,75.99,75.99,75.99,75.99,300.0,54.9898,54.9898,54.9898,54.9898,300.0
2007-03-16 12:50:00,75.95,75.95,75.95,75.95,2500.0,54.9609,54.9609,54.9609,54.9609,2500.0
2007-03-16 12:55:00,75.99,75.99,75.96,75.96,400.0,54.9898,54.9898,54.9681,54.9681,400.0
2007-03-16 13:00:00,75.96,75.96,75.96,75.96,0.0,54.9681,54.9681,54.9681,54.9681,0.0
2007-03-16 13:05:00,75.91,75.92,75.91,75.92,1000.0,54.9319,54.9391,54.9319,54.9391,1000.0
2007-03-16 13:10:00,75.93,75.94,75.93,75.94,1700.0,54.9464,54.9536,54.9464,54.9536,1700.0
2007-03-16 13:15:00,75.98,75.99,75.98,75.99,900.0,54.9826,54.9898,54.9826,54.9898,900.0
2007-03-16 13:20:00,76.08,76.08,76.08,76.08,200.0,55.0549,55.0549,55.0549,55.0549,200.0
2007-03-16 13:25:00,76.08,76.08,76.08,76.08,0.0,55.0549,55.0549,55.0549,55.0549,0.0
2007-03-16 13:30:00,76.03,76.07,76.03,76.07,11600.0,55.0187,55.0477,55.0187,55.0477,11600.0
2007-03-16 13:35:00,76.06,76.06,76.06,76.06,100.0,55.0405,55.0405,55.0405,55.0405,100.0
2007-03-16 13:40:00,76.0,76.01,76.0,76.01,1300.0,54.997,55.0043,54.997,55.0043,1300.0
2007-03-16 13:45:00,75.96,75.96,75.96,75.96,400.0,54.9681,54.9681,54.9681,54.9681,400.0
2007-03-16 13:50:00,75.97,75.97,75.97,75.97,500.0,54.9753,54.9753,54.9753,54.9753,500.0
2007-03-16 13:55:00,75.98,75.98,75.98,75.98,900.0,54.9826,54.9826,54.9826,54.9826,900.0
2007-03-16 14:00:00,75.98,75.98,75.98,75.98,0.0,54.9826,54.9826,54.9826,54.9826,0.0
2007-03-16 14:05:00,75.89,75.89,75.87,75.87,500.0,54.9174,54.9174,54.903,54.903,500.0
2007-03-16 14:10:00,75.87,75.87,75.82,75.82,800.0,54.903,54.903,54.8668,54.8668,800.0
2007-03-16 14:15:00,75.82,75.83,75.82,75.83,300.0,54.8668,54.874,54.8668,54.874,300.0
2007-03-16 14:20:00,75.76,75.76,75.74,75.74,300.0,54.8234,54.8234,54.8089,54.8089,300.0
2007-03-16 14:25:00,75.83,75.83,75.83,75.83,200.0,54.874,54.874,54.874,54.874,200.0
2007-03-16 14:30:00,75.82,75.82,75.82,75.82,900.0,54.8668,54.8668,54.8668,54.8668,900.0
2007-03-16 14:35:00,75.83,75.83,75.83,75.83,100.0,54.874,54.874,54.874,54.874,100.0
2007-03-16 14:40:00,75.83,75.84,75.74,75.74,1900.0,54.874,54.8812,54.8089,54.8089,1900.0
2007-03-16 14:45:00,75.75,75.78,75.71,75.78,1700.0,54.8161,54.8378,54.7872,54.8378,1700.0
2007-03-16 14:50:00,75.82,75.82,75.73,75.73,600.0,54.8668,54.8668,54.8016,54.8016,600.0
2007-03-16 14:55:00,75.81,75.81,75.81,75.81,100.0,54.8595,54.8595,54.8595,54.8595,100.0
2007-03-16 15:00:00,75.81,75.81,75.8,75.8,400.0,54.8595,54.8595,54.8523,54.8523,400.0
2007-03-16 15:05:00,75.8,75.8,75.8,75.8,0.0,54.8523,54.8523,54.8523,54.8523,0.0
2007-03-16 15:10:00,75.8,75.8,75.8,75.8,0.0,54.8523,54.8523,54.8523,54.8523,0.0
2007-03-16 15:15:00,75.87,75.88,75.87,75.88,1500.0,54.903,54.9102,54.903,54.9102,1500.0
2007-03-16 15:20:00,75.83,75.83,75.83,75.83,900.0,54.874,54.874,54.874,54.874,900.0
2007-03-16 15:25:00,75.87,75.87,75.87,75.87,100.0,54.903,54.903,54.903,54.903,100.0
2007-03-16 15:30:00,75.91,75.92,75.86,75.86,2500.0,54.9319,54.9391,54.8957,54.8957,2500.0
2007-03-16 15:35:00,75.87,75.96,75.87,75.95,700.0,54.903,54.9681,54.903,54.9609,700.0
2007-03-16 15:40:00,75.9,75.91,75.86,75.91,800.0,54.9247,54.9319,54.8957,54.9319,800.0
2007-03-16 15:45:00,75.91,75.93,75.91,75.93,1200.0,54.9319,54.9464,54.9319,54.9464,1200.0
2007-03-16 15:50:00,75.93,75.93,75.91,75.93,800.0,54.9464,54.9464,54.9319,54.9464,800.0
2007-03-16 15:55:00,75.92,75.92,75.87,75.87,3900.0,54.9391,54.9391,54.903,54.903,3900.0
2007-03-16 16:00:00,75.87,75.87,75.87,75.87,0.0,54.903,54.903,54.903,54.903,0.0
2007-03-16 16:05:00,75.79,75.79,75.72,75.72,1900.0,54.8451,54.8451,54.7944,54.7944,1900.0
2007-03-16 16:10:00,75.72,75.72,75.72,75.72,0.0,54.7944,54.7944,54.7944,54.7944,0.0
2007-03-19 09:30:00,77.42,77.42,76.39,76.39,1200.0,56.0246,56.0246,55.2793,55.2793,1200.0
2007-03-19 09:35:00,76.39,76.39,76.39,76.39,0.0,55.2793,55.2793,55.2793,55.2793,0.0
2007-03-19 09:40:00,76.34,76.34,76.34,76.34,100.0,55.2431,55.2431,55.2431,55.2431,100.0
2007-03-19 09:45:00,76.34,76.34,76.34,76.34,0.0,55.2431,55.2431,55.2431,55.2431,0.0
2007-03-19 09:50:00,76.38,76.38,76.38,76.38,400.0,55.272,55.272,55.272,55.272,400.0
2007-03-19 09:55:00,76.38,76.38,76.38,76.38,0.0,55.272,55.272,55.272,55.272,0.0
2007-03-19 10:00:00,76.35,76.35,76.35,76.35,600.0,55.2503,55.2503,55.2503,55.2503,600.0
2007-03-19 10:05:00,76.28,76.32,76.28,76.3,5500.0,55.1997,55.2286,55.1997,55.2141,5500.0
2007-03-19 10:10:00,76.25,76.26,76.25,76.26,3100.0,55.1779,55.1852,55.1779,55.1852,3100.0
2007-03-19 10:15:00,76.28,76.28,76.28,76.28,300.0,55.1997,55.1997,55.1997,55.1997,300.0
2007-03-19 10:20:00,76.35,76.35,76.35,76.35,200.0,55.2503,55.2503,55.2503,55.2503,200.0
2007-03-19 10:25:00,76.36,76.36,76.36,76.36,200.0,55.2575,55.2575,55.2575,55.2575,200.0
2007-03-19 10:30:00,76.36,76.36,76.36,76.36,300.0,55.2575,55.2575,55.2575,55.2575,300.0
2007-03-19 10:35:00,76.34,76.34,76.34,76.34,300.0,55.2431,55.2431,55.2431,55.2431,300.0
2007-03-19 10:40:00,76.38,76.43,76.38,76.43,700.0,55.272,55.3082,55.272,55.3082,700.0
2007-03-19 10:45:00,76.42,76.42,76.42,76.42,1300.0,55.301,55.301,55.301,55.301,1300.0
2007-03-19 10:50:00,76.5,76.5,76.5,76.5,600.0,55.3589,55.3589,55.3589,55.3589,600.0
2007-03-19 10:55:00,76.63,76.63,76.59,76.59,700.0,55.4529,55.4529,55.424,55.424,700.0
2007-03-19 11:00:00,76.59,76.59,76.59,76.59,0.0,55.424,55.424,55.424,55.424,0.0
2007-03-19 11:05:00,76.58,76.58,76.58,76.58,800.0,55.4167,55.4167,55.4167,55.4167,800.0
2007-03-19 11:10:00,76.6,76.61,76.6,76.61,700.0,55.4312,55.4385,55.4312,55.4385,700.0
2007-03-19 11:15:00,76.61,76.61,76.61,76.61,0.0,55.4385,55.4385,55.4385,55.4385,0.0
2007-03-19 11:20:00,76.56,76.56,76.56,76.56,100.0,55.4023,55.4023,55.4023,55.4023,100.0
2007-03-19 11:25:00,76.56,76.56,76.56,76.56,0.0,55.4023,55.4023,55.4023,55.4023,0.0
2007-03-19 11:30:00,76.62,76.62,76.6,76.6,200.0,55.4457,55.4457,55.4312,55.4312,200.0
2007-03-19 11:35:00,76.69,76.69,76.66,76.69,5300.0,55.4963,55.4963,55.4746,55.4963,5300.0
2007-03-19 11:40:00,76.71,76.75,76.71,76.73,3400.0,55.5108,55.5398,55.5108,55.5253,3400.0
2007-03-19 11:45:00,76.72,76.72,76.72,76.72,400.0,55.5181,55.5181,55.5181,55.5181,400.0
2007-03-19 11:50:00,76.75,76.75,76.75,76.75,200.0,55.5398,55.5398,55.5398,55.5398,200.0
2007-03-19 11:55:00,76.73,76.74,76.72,76.74,400.0,55.5253,55.5325,55.5181,55.5325,400.0
2007-03-19 12:00:00,76.73,76.73,76.73,76.73,500.0,55.5253,55.5253,55.5253,55.5253,500.0
2007-03-19 12:05:00,76.73,76.73,76.73,76.73,0.0,55.5253,55.5253,55.5253,55.5253,0.0
2007-03-19 12:10:00,76.7,76.75,76.7,76.75,600.0,55.5036,55.5398,55.5036,55.5398,600.0
2007-03-19 12:15:00,76.75,76.75,76.75,76.75,0.0,55.5398,55.5398,55.5398,55.5398,0.0
2007-03-19 12:20:00,76.75,76.75,76.75,76.75,0.0,55.5398,55.5398,55.5398,55.5398,0.0
2007-03-19 12:25:00,76.7,76.7,76.7,76.7,300.0,55.5036,55.5036,55.5036,55.5036,300.0
2007-03-19 12:30:00,76.7,76.7,76.63,76.63,600.0,55.5036,55.5036,55.4529,55.4529,600.0
2007-03-19 12:35:00,76.63,76.63,76.63,76.63,0.0,55.4529,55.4529,55.4529,55.4529,0.0
2007-03-19 12:40:00,76.65,76.65,76.65,76.65,100.0,55.4674,55.4674,55.4674,55.4674,100.0
2007-03-19 12:45:00,76.65,76.65,76.65,76.65,0.0,55.4674,55.4674,55.4674,55.4674,0.0
2007-03-19 12:50:00,76.63,76.63,76.6,76.6,3100.0,55.4529,55.4529,55.4312,55.4312,3100.0
2007-03-19 12:55:00,76.6,76.6,76.59,76.59,1500.0,55.4312,55.4312,55.424,55.424,1500.0
2007-03-19 13:00:00,76.58,76.58,76.54,76.58,500.0,55.4167,55.4167,55.3878,55.4167,500.0
2007-03-19 13:05:00,76.57,76.61,76.57,76.6,500.0,55.4095,55.4385,55.4095,55.4312,500.0
2007-03-19 13:10:00,76.61,76.61,76.58,76.58,500.0,55.4385,55.4385,55.4167,55.4167,500.0
2007-03-19 13:15:00,76.58,76.58,76.58,76.58,0.0,55.4167,55.4167,55.4167,55.4167,0.0
2007-03-19 13:20:00,76.61,76.61,76.61,76.61,100.0,55.4385,55.4385,55.4385,55.4385,100.0
2007-03-19 13:25:00,76.61,76.61,76.61,76.61,0.0,55.4385,55.4385,55.4385,55.4385,0.0
2007-03-19 13:30:00,76.62,76.62,76.62,76.62,900.0,55.4457,55.4457,55.4457,55.4457,900.0
2007-03-19 13:35:00,76.58,76.58,76.58,76.58,200.0,55.4167,55.4167,55.4167,55.4167,200.0
2007-03-19 13:40:00,76.58,76.58,76.58,76.58,0.0,55.4167,55.4167,55.4167,55.4167,0.0
2007-03-19 13:45:00,76.58,76.58,76.58,76.58,0.0,55.4167,55.4167,55.4167,55.4167,0.0
2007-03-19 13:50:00,76.68,76.68,76.67,76.67,200.0,55.4891,55.4891,55.4819,55.4819,200.0
2007-03-19 13:55:00,76.71,76.71,76.71,76.71,200.0,55.5108,55.5108,55.5108,55.5108,200.0
2007-03-19 14:00:00,76.71,76.71,76.71,76.71,500.0,55.5108,55.5108,55.5108,55.5108,500.0
2007-03-19 14:05:00,76.68,76.68,76.68,76.68,300.0,55.4891,55.4891,55.4891,55.4891,300.0
2007-03-19 14:10:00,76.68,76.68,76.68,76.68,0.0,55.4891,55.4891,55.4891,55.4891,0.0
2007-03-19 14:15:00,76.67,76.68,76.67,76.68,400.0,55.4819,55.4891,55.4819,55.4891,400.0
2007-03-19 14:20:00,76.63,76.64,76.63,76.64,600.0,55.4529,55.4602,55.4529,55.4602,600.0
2007-03-19 14:25:00,76.65,76.65,76.63,76.63,300.0,55.4674,55.4674,55.4529,55.4529,300.0
2007-03-19 14:30:00,76.57,76.65,76.57,76.64,2400.0,55.4095,55.4674,55.4095,55.4602,2400.0
2007-03-19 14:35:00,76.67,76.67,76.67,76.67,100.0,55.4819,55.4819,55.4819,55.4819,100.0
2007-03-19 14:40:00,76.67,76.69,76.67,76.69,800.0,55.4819,55.4963,55.4819,55.4963,800.0
2007-03-19 14:45:00,76.66,76.71,76.66,76.71,1800.0,55.4746,55.5108,55.4746,55.5108,1800.0
2007-03-19 14:50:00,76.75,76.75,76.72,76.72,400.0,55.5398,55.5398,55.5181,55.5181,400.0
2007-03-19 14:55:00,76.68,76.71,76.68,76.71,600.0,55.4891,55.5108,55.4891,55.5108,600.0
2007-03-19 15:00:00,76.68,76.68,76.68,76.68,100.0,55.4891,55.4891,55.4891,55.4891,100.0
2007-03-19 15:05:00,76.62,76.62,76.62,76.62,100.0,55.4457,55.4457,55.4457,55.4457,100.0
2007-03-19 15:10:00,76.57,76.61,76.57,76.61,4600.0,55.4095,55.4385,55.4095,55.4385,4600.0
2007-03-19 15:15:00,76.58,76.62,76.58,76.62,700.0,55.4167,55.4457,55.4167,55.4457,700.0
2007-03-19 15:20:00,76.64,76.64,76.64,76.64,100.0,55.4602,55.4602,55.4602,55.4602,100.0
2007-03-19 15:25:00,76.59,76.59,76.56,76.56,800.0,55.424,55.424,55.4023,55.4023,800.0
2007-03-19 15:30:00,76.57,76.6,76.57,76.6,4700.0,55.4095,55.4312,55.4095,55.4312,4700.0
2007-03-19 15:35:00,76.58,76.59,76.56,76.59,2200.0,55.4167,55.424,55.4023,55.424,2200.0
2007-03-19 15:40:00,76.61,76.66,76.61,76.64,800.0,55.4385,55.4746,55.4385,55.4602,800.0
2007-03-19 15:45:00,76.64,76.69,76.63,76.69,2700.0,55.4602,55.4963,55.4529,55.4963,2700.0
2007-03-19 15:50:00,76.69,76.69,76.69,76.69,0.0,55.4963,55.4963,55.4963,55.4963,0.0
2007-03-19 15:55:00,76.62,76.62,76.62,76.62,500.0,55.4457,55.4457,55.4457,55.4457,500.0
2007-03-19 16:00:00,76.7,76.7,76.7,76.7,100.0,55.5036,55.5036,55.5036,55.5036,100.0
2007-03-19 16:05:00,76.7,76.7,76.7,76.7,0.0,55.5036,55.5036,55.5036,55.5036,0.0
2007-03-19 16:10:00,76.7,76.7,76.7,76.7,0.0,55.5036,55.5036,55.5036,55.5036,0.0
2007-03-20 09:30:00,76.75,76.75,76.58,76.58,2500.0,55.5398,55.5398,55.4167,55.4167,2500.0
2007-03-20 09:35:00,76.73,76.75,76.72,76.75,4100.0,55.5253,55.5398,55.5181,55.5398,4100.0
2007-03-20 09:40:00,76.72,76.74,76.71,76.74,1100.0,55.5181,55.5325,55.5108,55.5325,1100.0
2007-03-20 09:45:00,76.78,76.85,76.78,76.84,800.0,55.5615,55.6121,55.5615,55.6049,800.0
2007-03-20 09:50:00,76.81,76.81,76.78,76.78,5100.0,55.5832,55.5832,55.5615,55.5615,5100.0
2007-03-20 09:55:00,76.78,76.78,76.78,76.78,0.0,55.5615,55.5615,55.5615,55.5615,0.0
2007-03-20 10:00:00,76.71,76.72,76.71,76.72,300.0,55.5108,55.5181,55.5108,55.5181,300.0
2007-03-20 10:05:00,76.66,76.72,76.66,76.72,900.0,55.4746,55.5181,55.4746,55.5181,900.0
2007-03-20 10:10:00,76.76,76.79,76.76,76.79,4200.0,55.547,55.5687,55.547,55.5687,4200.0
2007-03-20 10:15:00,76.79,76.79,76.73,76.73,1300.0,55.5687,55.5687,55.5253,55.5253,1300.0
2007-03-20 10:20:00,76.71,76.77,76.71,76.75,2300.0,55.5108,55.5542,55.5108,55.5398,2300.0
2007-03-20 10:25:00,76.76,76.79,76.76,76.79,1500.0,55.547,55.5687,55.547,55.5687,1500.0
2007-03-20 10:30:00,76.79,76.81,76.78,76.78,600.0,55.5687,55.5832,55.5615,55.5615,600.0
2007-03-20 10:35:00,76.76,76.8,76.76,76.78,1900.0,55.547,55.5759,55.547,55.5615,1900.0
2007-03-20 10:40:00,76.82,76.9,76.82,76.9,1800.0,55.5904,55.6483,55.5904,55.6483,1800.0
2007-03-20 10:45:00,76.87,76.87,76.82,76.82,500.0,55.6266,55.6266,55.5904,55.5904,500.0
2007-03-20 10:50:00,76.85,76.89,76.85,76.89,300.0,55.6121,55.6411,55.6121,55.6411,300.0
2007-03-20 10:55:00,76.87,76.89,76.86,76.89,24400.0,55.6266,55.6411,55.6194,55.6411,24400.0
2007-03-20 11:00:00,76.9,76.9,76.9,76.9,100.0,55.6483,55.6483,55.6483,55.6483,100.0
2007-03-20 11:05:00,76.9,76.94,76.9,76.94,500.0,55.6483,55.6773,55.6483,55.6773,500.0
2007-03-20 11:10:00,76.95,76.95,76.95,76.95,100.0,55.6845,55.6845,55.6845,55.6845,100.0
2007-03-20 11:15:00,76.95,76.95,76.95,76.95,0.0,55.6845,55.6845,55.6845,55.6845,0.0
2007-03-20 11:20:00,76.96,76.96,76.94,76.94,500.0,55.6917,55.6917,55.6773,55.6773,500.0
2007-03-20 11:25:00,76.9,76.94,76.9,76.94,700.0,55.6483,55.6773,55.6483,55.6773,700.0
2007-03-20 11:30:00,76.93,76.95,76.93,76.95,200.0,55.67,55.6845,55.67,55.6845,200.0
2007-03-20 11:35:00,76.94,76.94,76.89,76.89,200.0,55.6773,55.6773,55.6411,55.6411,200.0
2007-03-20 11:40:00,76.91,76.92,76.91,76.92,200.0,55.6556,55.6628,55.6556,55.6628,200.0
2007-03-20 11:45:00,76.98,76.98,76.9,76.93,3800.0,55.7062,55.7062,55.6483,55.67,3800.0
2007-03-20 11:50:00,76.93,76.93,76.93,76.93,0.0,55.67,55.67,55.67,55.67,0.0
2007-03-20 11:55:00,76.98,76.99,76.97,76.97,10700.0,55.7062,55.7134,55.699,55.699,10700.0
2007-03-20 12:00:00,76.97,76.99,76.96,76.98,31600.0,55.699,55.7134,55.6917,55.7062,31600.0
2007-03-20 12:05:00,77.02,77.04,77.02,77.04,600.0,55.7352,55.7496,55.7352,55.7496,600.0
2007-03-20 12:10:00,76.99,77.02,76.99,77.02,1000.0,55.7134,55.7352,55.7134,55.7352,1000.0
2007-03-20 12:15:00,77.04,77.04,77.02,77.02,900.0,55.7496,55.7496,55.7352,55.7352,900.0
2007-03-20 12:20:00,77.05,77.05,77.03,77.03,200.0,55.7569,55.7569,55.7424,55.7424,200.0
2007-03-20 12:25:00,77.09,77.14,77.08,77.14,27200.0,55.7858,55.822,55.7786,55.822,27200.0
2007-03-20 12:30:00,77.19,77.19,77.19,77.19,100.0,55.8582,55.8582,55.8582,55.8582,100.0
2007-03-20 12:35:00,77.19,77.19,77.19,77.19,0.0,55.8582,55.8582,55.8582,55.8582,0.0
2007-03-20 12:40:00,77.11,77.13,77.11,77.13,2400.0,55.8003,55.8148,55.8003,55.8148,2400.0
2007-03-20 12:45:00,77.14,77.14,77.12,77.12,200.0,55.822,55.822,55.8075,55.8075,200.0
2007-03-20 12:50:00,77.13,77.13,77.12,77.12,600.0,55.8148,55.8148,55.8075,55.8075,600.0
2007-03-20 12:55:00,77.11,77.11,77.11,77.11,100.0,55.8003,55.8003,55.8003,55.8003,100.0
2007-03-20 13:00:00,77.15,77.15,77.12,77.12,2900.0,55.8292,55.8292,55.8075,55.8075,2900.0
2007-03-20 13:05:00,77.15,77.22,77.15,77.18,400.0,55.8292,55.8799,55.8292,55.8509,400.0
2007-03-20 13:10:00,77.13,77.13,77.13,77.13,100.0,55.8148,55.8148,55.8148,55.8148,100.0
2007-03-20 13:15:00,77.11,77.11,77.11,77.11,200.0,55.8003,55.8003,55.8003,55.8003,200.0
2007-03-20 13:20:00,77.11,77.11,77.11,77.11,0.0,55.8003,55.8003,55.8003,55.8003,0.0
2007-03-20 13:25:00,77.11,77.11,77.11,77.11,0.0,55.8003,55.8003,55.8003,55.8003,0.0
2007-03-20 13:30:00,77.05,77.05,77.05,77.05,100.0,55.7569,55.7569,55.7569,55.7569,100.0
2007-03-20 13:35:00,77.0,77.03,76.99,76.99,1300.0,55.7207,55.7424,55.7134,55.7134,1300.0
2007-03-20 13:40:00,76.99,76.99,76.99,76.99,0.0,55.7134,55.7134,55.7134,55.7134,0.0
2007-03-20 13:45:00,77.04,77.06,77.02,77.06,10400.0,55.7496,55.7641,55.7352,55.7641,10400.0
2007-03-20 13:50:00,77.01,77.01,77.01,77.01,300.0,55.7279,55.7279,55.7279,55.7279,300.0
2007-03-20 13:55:00,77.0,77.02,76.98,77.02,28900.0,55.7207,55.7352,55.7062,55.7352,28900.0
2007-03-20 14:00:00,77.0,77.0,77.0,77.0,100.0,55.7207,55.7207,55.7207,55.7207,100.0
2007-03-20 14:05:00,77.0,77.02,77.0,77.01,7300.0,55.7207,55.7352,55.7207,55.7279,7300.0
2007-03-20 14:10:00,77.05,77.07,77.05,77.06,800.0,55.7569,55.7713,55.7569,55.7641,800.0
2007-03-20 14:15:00,77.07,77.07,77.05,77.07,1300.0,55.7713,55.7713,55.7569,55.7713,1300.0
2007-03-20 14:20:00,77.07,77.07,77.07,77.07,800.0,55.7713,55.7713,55.7713,55.7713,800.0
2007-03-20 14:25:00,77.06,77.06,77.02,77.02,400.0,55.7641,55.7641,55.7352,55.7352,400.0
2007-03-20 14:30:00,77.04,77.04,77.03,77.03,400.0,55.7496,55.7496,55.7424,55.7424,400.0
2007-03-20 14:35:00,77.02,77.02,76.99,76.99,4600.0,55.7352,55.7352,55.7134,55.7134,4600.0
2007-03-20 14:40:00,77.0,77.0,77.0,77.0,100.0,55.7207,55.7207,55.7207,55.7207,100.0
2007-03-20 14:45:00,77.05,77.05,77.04,77.04,700.0,55.7569,55.7569,55.7496,55.7496,700.0
2007-03-20 14:50:00,77.04,77.04,77.04,77.04,300.0,55.7496,55.7496,55.7496,55.7496,300.0
2007-03-20 14:55:00,77.05,77.05,77.03,77.03,600.0,55.7569,55.7569,55.7424,55.7424,600.0
2007-03-20 15:00:00,77.04,77.06,77.04,77.06,300.0,55.7496,55.7641,55.7496,55.7641,300.0
2007-03-20 15:05:00,77.06,77.06,77.06,77.06,0.0,55.7641,55.7641,55.7641,55.7641,0.0
2007-03-20 15:10:00,77.06,77.06,77.06,77.06,0.0,55.7641,55.7641,55.7641,55.7641,0.0
2007-03-20 15:15:00,77.16,77.16,77.14,77.14,10600.0,55.8365,55.8365,55.822,55.822,10600.0
2007-03-20 15:20:00,77.12,77.14,77.12,77.12,3500.0,55.8075,55.822,55.8075,55.8075,3500.0
2007-03-20 15:25:00,77.11,77.11,77.1,77.1,2000.0,55.8003,55.8003,55.793,55.793,2000.0
2007-03-20 15:30:00,77.12,77.17,77.12,77.17,3000.0,55.8075,55.8437,55.8075,55.8437,3000.0
2007-03-20 15:35:00,77.18,77.21,77.17,77.21,1300.0,55.8509,55.8726,55.8437,55.8726,1300.0
2007-03-20 15:40:00,77.16,77.18,77.14,77.16,3100.0,55.8365,55.8509,55.822,55.8365,3100.0
2007-03-20 15:45:00,77.16,77.2,77.14,77.2,1400.0,55.8365,55.8654,55.822,55.8654,1400.0
2007-03-20 15:50:00,77.18,77.18,77.16,77.17,8200.0,55.8509,55.8509,55.8365,55.8437,8200.0
2007-03-20 15:55:00,77.18,77.19,77.16,77.19,1700.0,55.8509,55.8582,55.8365,55.8582,1700.0
2007-03-20 16:00:00,77.19,77.19,77.19,77.19,0.0,55.8582,55.8582,55.8582,55.8582,0.0
2007-03-20 16:05:00,77.19,77.19,77.19,77.19,0.0,55.8582,55.8582,55.8582,55.8582,0.0
2007-03-20 16:10:00,77.19,77.19,77.19,77.19,0.0,55.8582,55.8582,55.8582,55.8582,0.0
2007-03-21 09:30:00,77.29,77.35,77.21,77.3,9300.0,55.9305,55.974,55.8726,55.9378,9300.0
2007-03-21 09:35:00,77.3,77.3,77.3,77.3,0.0,55.9378,55.9378,55.9378,55.9378,0.0
2007-03-21 09:40:00,77.27,77.27,77.26,77.26,400.0,55.9161,55.9161,55.9088,55.9088,400.0
2007-03-21 09:45:00,77.22,77.23,77.22,77.23,1300.0,55.8799,55.8871,55.8799,55.8871,1300.0
2007-03-21 09:50:00,77.2,77.24,77.19,77.22,2200.0,55.8654,55.8944,55.8582,55.8799,2200.0
2007-03-21 09:55:00,77.23,77.23,77.14,77.15,2200.0,55.8871,55.8871,55.822,55.8292,2200.0
2007-03-21 10:00:00,77.16,77.17,77.14,77.17,800.0,55.8365,55.8437,55.822,55.8437,800.0
2007-03-21 10:05:00,77.2,77.21,77.2,77.21,800.0,55.8654,55.8726,55.8654,55.8726,800.0
2007-03-21 10:10:00,77.24,77.24,77.24,77.24,1100.0,55.8944,55.8944,55.8944,55.8944,1100.0
2007-03-21 10:15:00,77.27,77.27,77.24,77.24,1700.0,55.9161,55.9161,55.8944,55.8944,1700.0
2007-03-21 10:20:00,77.24,77.25,77.24,77.24,1100.0,55.8944,55.9016,55.8944,55.8944,1100.0
2007-03-21 10:25:00,77.23,77.27,77.23,77.27,300.0,55.8871,55.9161,55.8871,55.9161,300.0
2007-03-21 10:30:00,77.24,77.24,77.19,77.19,200.0,55.8944,55.8944,55.8582,55.8582,200.0
2007-03-21 10:35:00,77.22,77.22,77.22,77.22,100.0,55.8799,55.8799,55.8799,55.8799,100.0
2007-03-21 10:40:00,77.18,77.2,77.18,77.2,3100.0,55.8509,55.8654,55.8509,55.8654,3100.0
2007-03-21 10:45:00,77.19,77.19,77.19,77.19,100.0,55.8582,55.8582,55.8582,55.8582,100.0
2007-03-21 10:50:00,77.2,77.26,77.19,77.26,4600.0,55.8654,55.9088,55.8582,55.9088,4600.0
2007-03-21 10:55:00,77.29,77.29,77.29,77.29,100.0,55.9305,55.9305,55.9305,55.9305,100.0
2007-03-21 11:00:00,77.24,77.24,77.24,77.24,100.0,55.8944,55.8944,55.8944,55.8944,100.0
2007-03-21 11:05:00,77.24,77.27,77.24,77.24,6300.0,55.8944,55.9161,55.8944,55.8944,6300.0
2007-03-21 11:10:00,77.25,77.25,77.2,77.2,1100.0,55.9016,55.9016,55.8654,55.8654,1100.0
2007-03-21 11:15:00,77.21,77.24,77.21,77.24,26000.0,55.8726,55.8944,55.8726,55.8944,26000.0
2007-03-21 11:20:00,77.24,77.24,77.24,77.24,0.0,55.8944,55.8944,55.8944,55.8944,0.0
2007-03-21 11:25:00,77.24,77.24,77.24,77.24,400.0,55.8944,55.8944,55.8944,55.8944,400.0
2007-03-21 11:30:00,77.24,77.24,77.22,77.22,4900.0,55.8944,55.8944,55.8799,55.8799,4900.0
2007-03-21 11:35:00,77.25,77.25,77.24,77.24,600.0,55.9016,55.9016,55.8944,55.8944,600.0
2007-03-21 11:40:00,77.25,77.25,77.24,77.24,23100.0,55.9016,55.9016,55.8944,55.8944,23100.0
2007-03-21 11:45:00,77.23,77.23,77.23,77.23,100.0,55.8871,55.8871,55.8871,55.8871,100.0
2007-03-21 11:50:00,77.23,77.24,77.23,77.24,600.0,55.8871,55.8944,55.8871,55.8944,600.0
2007-03-21 11:55:00,77.23,77.23,77.22,77.22,1100.0,55.8871,55.8871,55.8799,55.8799,1100.0
2007-03-21 12:00:00,77.21,77.21,77.21,77.21,100.0,55.8726,55.8726,55.8726,55.8726,100.0
2007-03-21 12:05:00,77.22,77.22,77.21,77.21,300.0,55.8799,55.8799,55.8726,55.8726,300.0
2007-03-21 12:10:00,77.21,77.24,77.21,77.24,1900.0,55.8726,55.8944,55.8726,55.8944,1900.0
2007-03-21 12:15:00,77.25,77.25,77.23,77.23,1600.0,55.9016,55.9016,55.8871,55.8871,1600.0
2007-03-21 12:20:00,77.24,77.24,77.22,77.22,400.0,55.8944,55.8944,55.8799,55.8799,400.0
2007-03-21 12:25:00,77.22,77.22,77.22,77.22,100.0,55.8799,55.8799,55.8799,55.8799,100.0
2007-03-21 12:30:00,77.22,77.23,77.22,77.23,200.0,55.8799,55.8871,55.8799,55.8871,200.0
2007-03-21 12:35:00,77.26,77.26,77.26,77.26,100.0,55.9088,55.9088,55.9088,55.9088,100.0
2007-03-21 12:40:00,77.26,77.27,77.26,77.27,800.0,55.9088,55.9161,55.9088,55.9161,800.0
2007-03-21 12:45:00,77.3,77.3,77.3,77.3,200.0,55.9378,55.9378,55.9378,55.9378,200.0
2007-03-21 12:50:00,77.29,77.3,77.29,77.3,200.0,55.9305,55.9378,55.9305,55.9378,200.0
2007-03-21 12:55:00,77.28,77.28,77.28,77.28,100.0,55.9233,55.9233,55.9233,55.9233,100.0
2007-03-21 13:00:00,77.3,77.31,77.29,77.31,400.0,55.9378,55.945,55.9305,55.945,400.0
2007-03-21 13:05:00,77.31,77.32,77.31,77.31,1300.0,55.945,55.9522,55.945,55.945,1300.0
2007-03-21 13:10:00,77.34,77.34,77.33,77.33,300.0,55.9667,55.9667,55.9595,55.9595,300.0
2007-03-21 13:15:00,77.33,77.36,77.33,77.36,6100.0,55.9595,55.9812,55.9595,55.9812,6100.0
2007-03-21 13:20:00,77.36,77.37,77.36,77.37,600.0,55.9812,55.9884,55.9812,55.9884,600.0
2007-03-21 13:25:00,77.35,77.35,77.35,77.35,2000.0,55.974,55.974,55.974,55.974,2000.0
2007-03-21 13:30:00,77.37,77.37,77.37,77.37,100.0,55.9884,55.9884,55.9884,55.9884,100.0
2007-03-21 13:35:00,77.37,77.37,77.37,77.37,0.0,55.9884,55.9884,55.9884,55.9884,0.0
2007-03-21 13:40:00,77.37,77.37,77.37,77.37,100.0,55.9884,55.9884,55.9884,55.9884,100.0
2007-03-21 13:45:00,77.39,77.43,77.39,77.43,6900.0,56.0029,56.0318,56.0029,56.0318,6900.0
2007-03-21 13:50:00,77.38,77.38,77.36,77.36,800.0,55.9957,55.9957,55.9812,55.9812,800.0
2007-03-21 13:55:00,77.38,77.4,77.38,77.4,400.0,55.9957,56.0101,55.9957,56.0101,400.0
2007-03-21 14:00:00,77.39,77.39,77.39,77.39,100.0,56.0029,56.0029,56.0029,56.0029,100.0
2007-03-21 14:05:00,77.37,77.38,77.36,77.36,2100.0,55.9884,55.9957,55.9812,55.9812,2100.0
2007-03-21 14:10:00,77.39,77.42,77.36,77.36,1400.0,56.0029,56.0246,55.9812,55.9812,1400.0
2007-03-21 14:15:00,77.36,77.74,77.35,77.63,11000.0,55.9812,56.2562,55.974,56.1766,11000.0
2007-03-21 14:20:00,77.57,77.85,77.55,77.85,6100.0,56.1332,56.3358,56.1187,56.3358,6100.0
2007-03-21 14:25:00,78.01,78.01,77.94,77.94,2100.0,56.4516,56.4516,56.4009,56.4009,2100.0
2007-03-21 14:30:00,77.97,77.97,77.95,77.97,1700.0,56.4226,56.4226,56.4081,56.4226,1700.0
2007-03-21 14:35:00,78.02,78.05,77.97,78.05,2600.0,56.4588,56.4805,56.4226,56.4805,2600.0
2007-03-21 14:40:00,78.05,78.05,78.05,78.05,0.0,56.4805,56.4805,56.4805,56.4805,0.0
2007-03-21 14:45:00,78.31,78.31,78.14,78.14,2900.0,56.6687,56.6687,56.5456,56.5456,2900.0
2007-03-21 14:50:00,78.25,78.29,78.24,78.25,2400.0,56.6252,56.6542,56.618,56.6252,2400.0
2007-03-21 14:55:00,78.36,78.36,78.36,78.36,2100.0,56.7048,56.7048,56.7048,56.7048,2100.0
2007-03-21 15:00:00,78.54,78.63,78.54,78.54,3700.0,56.8351,56.9002,56.8351,56.8351,3700.0
2007-03-21 15:05:00,78.5,78.5,78.41,78.41,1800.0,56.8061,56.8061,56.741,56.741,1800.0
2007-03-21 15:10:00,78.43,78.43,78.3,78.33,14800.0,56.7555,56.7555,56.6614,56.6831,14800.0
2007-03-21 15:15:00,78.35,78.38,78.29,78.29,5200.0,56.6976,56.7193,56.6542,56.6542,5200.0
2007-03-21 15:20:00,78.27,78.37,78.25,78.37,2200.0,56.6397,56.7121,56.6252,56.7121,2200.0
2007-03-21 15:25:00,78.36,78.36,78.23,78.23,1400.0,56.7048,56.7048,56.6108,56.6108,1400.0
2007-03-21 15:30:00,78.3,78.4,78.27,78.4,2000.0,56.6614,56.7338,56.6397,56.7338,2000.0
2007-03-21 15:35:00,78.38,78.4,78.38,78.4,2500.0,56.7193,56.7338,56.7193,56.7338,2500.0
2007-03-21 15:40:00,78.4,78.41,78.38,78.39,6200.0,56.7338,56.741,56.7193,56.7265,6200.0
2007-03-21 15:45:00,78.39,78.53,78.39,78.53,9500.0,56.7265,56.8279,56.7265,56.8279,9500.0
2007-03-21 15:50:00,78.43,78.46,78.4,78.4,3400.0,56.7555,56.7772,56.7338,56.7338,3400.0
2007-03-21 15:55:00,78.43,78.48,78.43,78.44,2900.0,56.7555,56.7917,56.7555,56.7627,2900.0
2007-03-21 16:00:00,78.44,78.44,78.44,78.44,0.0,56.7627,56.7627,56.7627,56.7627,0.0
2007-03-21 16:05:00,78.44,78.44,78.44,78.44,0.0,56.7627,56.7627,56.7627,56.7627,0.0
2007-03-21 16:10:00,78.44,78.44,78.44,78.44,0.0,56.7627,56.7627,56.7627,56.7627,0.0
2007-03-22 09:30:00,78.58,78.58,78.51,78.55,3300.0,56.864,56.864,56.8134,56.8423,3300.0
2007-03-22 09:35:00,78.54,78.55,78.54,78.55,400.0,56.8351,56.8423,56.8351,56.8423,400.0
2007-03-22 09:40:00,78.6,78.6,78.56,78.56,400.0,56.8785,56.8785,56.8496,56.8496,400.0
2007-03-22 09:45:00,78.55,78.55,78.49,78.49,700.0,56.8423,56.8423,56.7989,56.7989,700.0
2007-03-22 09:50:00,78.45,78.48,78.44,78.46,1200.0,56.77,56.7917,56.7627,56.7772,1200.0
2007-03-22 09:55:00,78.39,78.39,78.39,78.39,900.0,56.7265,56.7265,56.7265,56.7265,900.0
2007-03-22 10:00:00,78.37,78.38,78.37,78.38,1500.0,56.7121,56.7193,56.7121,56.7193,1500.0
2007-03-22 10:05:00,78.35,78.35,78.35,78.35,900.0,56.6976,56.6976,56.6976,56.6976,900.0
2007-03-22 10:10:00,78.45,78.46,78.45,78.46,500.0,56.77,56.7772,56.77,56.7772,500.0
2007-03-22 10:15:00,78.5,78.5,78.46,78.46,800.0,56.8061,56.8061,56.7772,56.7772,800.0
2007-03-22 10:20:00,78.46,78.46,78.46,78.46,300.0,56.7772,56.7772,56.7772,56.7772,300.0
2007-03-22 10:25:00,78.4,78.4,78.38,78.38,700.0,56.7338,56.7338,56.7193,56.7193,700.0
2007-03-22 10:30:00,78.4,78.4,78.36,78.36,300.0,56.7338,56.7338,56.7048,56.7048,300.0
2007-03-22 10:35:00,78.33,78.33,78.28,78.33,3100.0,56.6831,56.6831,56.6469,56.6831,3100.0
2007-03-22 10:40:00,78.3,78.38,78.3,78.38,600.0,56.6614,56.7193,56.6614,56.7193,600.0
2007-03-22 10:45:00,78.35,78.41,78.35,78.37,700.0,56.6976,56.741,56.6976,56.7121,700.0
2007-03-22 10:50:00,78.29,78.29,78.25,78.25,300.0,56.6542,56.6542,56.6252,56.6252,300.0
2007-03-22 10:55:00,78.28,78.32,78.28,78.29,700.0,56.6469,56.6759,56.6469,56.6542,700.0
2007-03-22 11:00:00,78.23,78.28,78.23,78.25,1000.0,56.6108,56.6469,56.6108,56.6252,1000.0
2007-03-22 11:05:00,78.22,78.27,78.22,78.27,800.0,56.6035,56.6397,56.6035,56.6397,800.0
2007-03-22 11:10:00,78.27,78.27,78.27,78.27,400.0,56.6397,56.6397,56.6397,56.6397,400.0
2007-03-22 11:15:00,78.3,78.3,78.27,78.3,600.0,56.6614,56.6614,56.6397,56.6614,600.0
2007-03-22 11:20:00,78.3,78.38,78.3,78.38,2300.0,56.6614,56.7193,56.6614,56.7193,2300.0
2007-03-22 11:25:00,78.38,78.38,78.35,78.35,40300.0,56.7193,56.7193,56.6976,56.6976,40300.0
2007-03-22 11:30:00,78.38,78.43,78.38,78.43,2100.0,56.7193,56.7555,56.7193,56.7555,2100.0
2007-03-22 11:35:00,78.39,78.41,78.39,78.39,1300.0,56.7265,56.741,56.7265,56.7265,1300.0
2007-03-22 11:40:00,78.38,78.4,78.37,78.37,2000.0,56.7193,56.7338,56.7121,56.7121,2000.0
2007-03-22 11:45:00,78.35,78.35,78.35,78.35,300.0,56.6976,56.6976,56.6976,56.6976,300.0
2007-03-22 11:50:00,78.38,78.38,78.37,78.37,1400.0,56.7193,56.7193,56.7121,56.7121,1400.0
2007-03-22 11:55:00,78.38,78.48,78.38,78.48,1500.0,56.7193,56.7917,56.7193,56.7917,1500.0
2007-03-22 12:00:00,78.49,78.5,78.48,78.5,2800.0,56.7989,56.8061,56.7917,56.8061,2800.0
2007-03-22 12:05:00,78.52,78.52,78.52,78.52,200.0,56.8206,56.8206,56.8206,56.8206,200.0
2007-03-22 12:10:00,78.57,78.58,78.55,78.57,6300.0,56.8568,56.864,56.8423,56.8568,6300.0
2007-03-22 12:15:00,78.56,78.6,78.56,78.6,200.0,56.8496,56.8785,56.8496,56.8785,200.0
2007-03-22 12:20:00,78.56,78.59,78.55,78.59,1800.0,56.8496,56.8713,56.8423,56.8713,1800.0
2007-03-22 12:25:00,78.57,78.57,78.56,78.56,1100.0,56.8568,56.8568,56.8496,56.8496,1100.0
2007-03-22 12:30:00,78.6,78.64,78.57,78.57,3200.0,56.8785,56.9075,56.8568,56.8568,3200.0
2007-03-22 12:35:00,78.56,78.56,78.55,78.56,2800.0,56.8496,56.8496,56.8423,56.8496,2800.0
2007-03-22 12:40:00,78.59,78.6,78.59,78.6,500.0,56.8713,56.8785,56.8713,56.8785,500.0
2007-03-22 12:45:00,78.61,78.61,78.61,78.61,300.0,56.8857,56.8857,56.8857,56.8857,300.0
2007-03-22 12:50:00,78.56,78.56,78.56,78.56,200.0,56.8496,56.8496,56.8496,56.8496,200.0
2007-03-22 12:55:00,78.56,78.56,78.52,78.52,1600.0,56.8496,56.8496,56.8206,56.8206,1600.0
2007-03-22 13:00:00,78.52,78.52,78.5,78.5,800.0,56.8206,56.8206,56.8061,56.8061,800.0
2007-03-22 13:05:00,78.46,78.48,78.44,78.48,1300.0,56.7772,56.7917,56.7627,56.7917,1300.0
2007-03-22 13:10:00,78.45,78.5,78.44,78.5,700.0,56.77,56.8061,56.7627,56.8061,700.0
2007-03-22 13:15:00,78.48,78.48,78.48,78.48,200.0,56.7917,56.7917,56.7917,56.7917,200.0
2007-03-22 13:20:00,78.49,78.49,78.48,78.49,1000.0,56.7989,56.7989,56.7917,56.7989,1000.0
2007-03-22 13:25:00,78.49,78.49,78.49,78.49,0.0,56.7989,56.7989,56.7989,56.7989,0.0
2007-03-22 13:30:00,78.44,78.44,78.41,78.41,5300.0,56.7627,56.7627,56.741,56.741,5300.0
2007-03-22 13:35:00,78.39,78.39,78.37,78.39,4100.0,56.7265,56.7265,56.7121,56.7265,4100.0
2007-03-22 13:40:00,78.41,78.46,78.41,78.46,400.0,56.741,56.7772,56.741,56.7772,400.0
2007-03-22 13:45:00,78.47,78.47,78.47,78.47,1900.0,56.7844,56.7844,56.7844,56.7844,1900.0
2007-03-22 13:50:00,78.45,78.48,78.45,78.45,1900.0,56.77,56.7917,56.77,56.77,1900.0
2007-03-22 13:55:00,78.45,78.45,78.45,78.45,200.0,56.77,56.77,56.77,56.77,200.0
2007-03-22 14:00:00,78.48,78.55,78.48,78.52,3000.0,56.7917,56.8423,56.7917,56.8206,3000.0
2007-03-22 14:05:00,78.59,78.59,78.56,78.56,2000.0,56.8713,56.8713,56.8496,56.8496,2000.0
2007-03-22 14:10:00,78.54,78.55,78.54,78.54,4300.0,56.8351,56.8423,56.8351,56.8351,4300.0
2007-03-22 14:15:00,78.54,78.56,78.54,78.56,200.0,56.8351,56.8496,56.8351,56.8496,200.0
2007-03-22 14:20:00,78.51,78.53,78.51,78.53,900.0,56.8134,56.8279,56.8134,56.8279,900.0
2007-03-22 14:25:00,78.54,78.54,78.52,78.52,300.0,56.8351,56.8351,56.8206,56.8206,300.0
2007-03-22 14:30:00,78.52,78.52,78.52,78.52,3400.0,56.8206,56.8206,56.8206,56.8206,3400.0
2007-03-22 14:35:00,78.52,78.52,78.5,78.52,1700.0,56.8206,56.8206,56.8061,56.8206,1700.0
2007-03-22 14:40:00,78.54,78.54,78.54,78.54,800.0,56.8351,56.8351,56.8351,56.8351,800.0
2007-03-22 14:45:00,78.57,78.58,78.54,78.58,2900.0,56.8568,56.864,56.8351,56.864,2900.0
2007-03-22 14:50:00,78.63,78.63,78.57,78.57,4000.0,56.9002,56.9002,56.8568,56.8568,4000.0
2007-03-22 14:55:00,78.57,78.6,78.55,78.6,1700.0,56.8568,56.8785,56.8423,56.8785,1700.0
2007-03-22 15:00:00,78.56,78.56,78.52,78.52,2300.0,56.8496,56.8496,56.8206,56.8206,2300.0
2007-03-22 15:05:00,78.5,78.5,78.45,78.45,6100.0,56.8061,56.8061,56.77,56.77,6100.0
2007-03-22 15:10:00,78.45,78.45,78.45,78.45,0.0,56.77,56.77,56.77,56.77,0.0
2007-03-22 15:15:00,78.44,78.44,78.38,78.43,4400.0,56.7627,56.7627,56.7193,56.7555,4400.0
2007-03-22 15:20:00,78.45,78.45,78.37,78.37,10000.0,56.77,56.77,56.7121,56.7121,10000.0
2007-03-22 15:25:00,78.36,78.43,78.36,78.43,3500.0,56.7048,56.7555,56.7048,56.7555,3500.0
2007-03-22 15:30:00,78.43,78.44,78.4,78.41,1600.0,56.7555,56.7627,56.7338,56.741,1600.0
2007-03-22 15:35:00,78.41,78.41,78.38,78.38,17000.0,56.741,56.741,56.7193,56.7193,17000.0
2007-03-22 15:40:00,78.39,78.41,78.38,78.41,4800.0,56.7265,56.741,56.7193,56.741,4800.0
2007-03-22 15:45:00,78.44,78.44,78.41,78.41,800.0,56.7627,56.7627,56.741,56.741,800.0
2007-03-22 15:50:00,78.45,78.51,78.45,78.51,2400.0,56.77,56.8134,56.77,56.8134,2400.0
2007-03-22 15:55:00,78.47,78.51,78.46,78.51,5500.0,56.7844,56.8134,56.7772,56.8134,5500.0
2007-03-22 16:00:00,78.51,78.51,78.51,78.51,0.0,56.8134,56.8134,56.8134,56.8134,0.0
2007-03-22 16:05:00,78.51,78.51,78.51,78.51,0.0,56.8134,56.8134,56.8134,56.8134,0.0
2007-03-22 16:10:00,78.51,78.51,78.51,78.51,0.0,56.8134,56.8134,56.8134,56.8134,0.0
2007-03-23 09:30:00,78.18,78.18,78.11,78.11,2500.0,56.8084,56.8084,56.7576,56.7576,2500.0
2007-03-23 09:35:00,78.23,78.24,78.23,78.23,1500.0,56.8448,56.852,56.8448,56.8448,1500.0
2007-03-23 09:40:00,78.2,78.2,78.12,78.12,800.0,56.823,56.823,56.7648,56.7648,800.0
2007-03-23 09:45:00,78.16,78.16,78.15,78.15,200.0,56.7939,56.7939,56.7866,56.7866,200.0
2007-03-23 09:50:00,78.15,78.15,78.15,78.15,0.0,56.7866,56.7866,56.7866,56.7866,0.0
2007-03-23 09:55:00,78.14,78.14,78.13,78.13,5100.0,56.7794,56.7794,56.7721,56.7721,5100.0
2007-03-23 10:00:00,78.16,78.38,78.16,78.38,4300.0,56.7939,56.9538,56.7939,56.9538,4300.0
2007-03-23 10:05:00,78.35,78.35,78.24,78.33,1500.0,56.932,56.932,56.852,56.9174,1500.0
2007-03-23 10:10:00,78.33,78.35,78.33,78.34,6600.0,56.9174,56.932,56.9174,56.9247,6600.0
2007-03-23 10:15:00,78.31,78.31,78.24,78.29,400.0,56.9029,56.9029,56.852,56.8884,400.0
2007-03-23 10:20:00,78.23,78.23,78.16,78.18,400.0,56.8448,56.8448,56.7939,56.8084,400.0
2007-03-23 10:25:00,78.18,78.18,78.18,78.18,500.0,56.8084,56.8084,56.8084,56.8084,500.0
2007-03-23 10:30:00,78.16,78.16,78.16,78.16,900.0,56.7939,56.7939,56.7939,56.7939,900.0
2007-03-23 10:35:00,78.16,78.16,78.16,78.16,0.0,56.7939,56.7939,56.7939,56.7939,0.0
2007-03-23 10:40:00,78.16,78.16,78.16,78.16,0.0,56.7939,56.7939,56.7939,56.7939,0.0
2007-03-23 10:45:00,78.18,78.18,78.18,78.18,400.0,56.8084,56.8084,56.8084,56.8084,400.0
2007-03-23 10:50:00,78.28,78.28,78.26,78.26,500.0,56.8811,56.8811,56.8666,56.8666,500.0
2007-03-23 10:55:00,78.28,78.28,78.25,78.25,200.0,56.8811,56.8811,56.8593,56.8593,200.0
2007-03-23 11:00:00,78.23,78.25,78.22,78.24,1500.0,56.8448,56.8593,56.8375,56.852,1500.0
2007-03-23 11:05:00,78.24,78.24,78.24,78.24,0.0,56.852,56.852,56.852,56.852,0.0
2007-03-23 11:10:00,78.25,78.26,78.24,78.25,600.0,56.8593,56.8666,56.852,56.8593,600.0
2007-03-23 11:15:00,78.3,78.32,78.3,78.31,41500.0,56.8956,56.9102,56.8956,56.9029,41500.0
2007-03-23 11:20:00,78.3,78.31,78.3,78.31,600.0,56.8956,56.9029,56.8956,56.9029,600.0
2007-03-23 11:25:00,78.26,78.27,78.25,78.27,500.0,56.8666,56.8738,56.8593,56.8738,500.0
2007-03-23 11:30:00,78.31,78.32,78.3,78.32,1600.0,56.9029,56.9102,56.8956,56.9102,1600.0
2007-03-23 11:35:00,78.3,78.3,78.3,78.3,1600.0,56.8956,56.8956,56.8956,56.8956,1600.0
2007-03-23 11:40:00,78.31,78.31,78.27,78.27,200.0,56.9029,56.9029,56.8738,56.8738,200.0
2007-03-23 11:45:00,78.26,78.26,78.26,78.26,200.0,56.8666,56.8666,56.8666,56.8666,200.0
2007-03-23 11:50:00,78.27,78.29,78.27,78.29,500.0,56.8738,56.8884,56.8738,56.8884,500.0
2007-03-23 11:55:00,78.28,78.3,78.28,78.28,2600.0,56.8811,56.8956,56.8811,56.8811,2600.0
2007-03-23 12:00:00,78.31,78.31,78.31,78.31,500.0,56.9029,56.9029,56.9029,56.9029,500.0
2007-03-23 12:05:00,78.33,78.34,78.33,78.34,1400.0,56.9174,56.9247,56.9174,56.9247,1400.0
2007-03-23 12:10:00,78.37,78.37,78.32,78.32,600.0,56.9465,56.9465,56.9102,56.9102,600.0
2007-03-23 12:15:00,78.29,78.31,78.29,78.31,700.0,56.8884,56.9029,56.8884,56.9029,700.0
2007-03-23 12:20:00,78.31,78.31,78.31,78.31,0.0,56.9029,56.9029,56.9029,56.9029,0.0
2007-03-23 12:25:00,78.31,78.33,78.31,78.32,600.0,56.9029,56.9174,56.9029,56.9102,600.0
2007-03-23 12:30:00,78.3,78.3,78.3,78.3,1900.0,56.8956,56.8956,56.8956,56.8956,1900.0
2007-03-23 12:35:00,78.26,78.26,78.26,78.26,100.0,56.8666,56.8666,56.8666,56.8666,100.0
2007-03-23 12:40:00,78.26,78.27,78.26,78.27,5700.0,56.8666,56.8738,56.8666,56.8738,5700.0
2007-03-23 12:45:00,78.27,78.27,78.27,78.27,0.0,56.8738,56.8738,56.8738,56.8738,0.0
2007-03-23 12:50:00,78.27,78.27,78.27,78.27,0.0,56.8738,56.8738,56.8738,56.8738,0.0
2007-03-23 12:55:00,78.27,78.27,78.27,78.27,0.0,56.8738,56.8738,56.8738,56.8738,0.0
2007-03-23 13:00:00,78.29,78.29,78.29,78.29,400.0,56.8884,56.8884,56.8884,56.8884,400.0
2007-03-23 13:05:00,78.27,78.27,78.27,78.27,300.0,56.8738,56.8738,56.8738,56.8738,300.0
2007-03-23 13:10:00,78.25,78.25,78.13,78.13,500.0,56.8593,56.8593,56.7721,56.7721,500.0
2007-03-23 13:15:00,78.13,78.13,78.13,78.13,0.0,56.7721,56.7721,56.7721,56.7721,0.0
2007-03-23 13:20:00,78.19,78.19,78.19,78.19,100.0,56.8157,56.8157,56.8157,56.8157,100.0
2007-03-23 13:25:00,78.23,78.23,78.23,78.23,100.0,56.8448,56.8448,56.8448,56.8448,100.0
2007-03-23 13:30:00,78.19,78.19,78.19,78.19,100.0,56.8157,56.8157,56.8157,56.8157,100.0
2007-03-23 13:35:00,78.18,78.18,78.18,78.18,100.0,56.8084,56.8084,56.8084,56.8084,100.0
2007-03-23 13:40:00,78.19,78.19,78.18,78.18,300.0,56.8157,56.8157,56.8084,56.8084,300.0
2007-03-23 13:45:00,78.23,78.23,78.23,78.23,400.0,56.8448,56.8448,56.8448,56.8448,400.0
2007-03-23 13:50:00,78.23,78.23,78.23,78.23,100.0,56.8448,56.8448,56.8448,56.8448,100.0
2007-03-23 13:55:00,78.24,78.24,78.22,78.22,400.0,56.852,56.852,56.8375,56.8375,400.0
2007-03-23 14:00:00,78.23,78.23,78.19,78.19,3800.0,56.8448,56.8448,56.8157,56.8157,3800.0
2007-03-23 14:05:00,78.18,78.18,78.18,78.18,100.0,56.8084,56.8084,56.8084,56.8084,100.0
2007-03-23 14:10:00,78.2,78.22,78.19,78.19,1000.0,56.823,56.8375,56.8157,56.8157,1000.0
2007-03-23 14:15:00,78.17,78.17,78.17,78.17,300.0,56.8012,56.8012,56.8012,56.8012,300.0
2007-03-23 14:20:00,78.15,78.15,78.09,78.09,500.0,56.7866,56.7866,56.743,56.743,500.0
2007-03-23 14:25:00,78.18,78.18,78.18,78.18,400.0,56.8084,56.8084,56.8084,56.8084,400.0
2007-03-23 14:30:00,78.16,78.21,78.16,78.21,1500.0,56.7939,56.8302,56.7939,56.8302,1500.0
2007-03-23 14:35:00,78.22,78.22,78.21,78.21,800.0,56.8375,56.8375,56.8302,56.8302,800.0
2007-03-23 14:40:00,78.23,78.23,78.21,78.21,1500.0,56.8448,56.8448,56.8302,56.8302,1500.0
2007-03-23 14:45:00,78.23,78.24,78.23,78.24,300.0,56.8448,56.852,56.8448,56.852,300.0
2007-03-23 14:50:00,78.25,78.26,78.25,78.26,700.0,56.8593,56.8666,56.8593,56.8666,700.0
2007-03-23 14:55:00,78.28,78.28,78.27,78.27,500.0,56.8811,56.8811,56.8738,56.8738,500.0
2007-03-23 15:00:00,78.27,78.27,78.24,78.24,900.0,56.8738,56.8738,56.852,56.852,900.0
2007-03-23 15:05:00,78.25,78.28,78.25,78.28,300.0,56.8593,56.8811,56.8593,56.8811,300.0
2007-03-23 15:10:00,78.27,78.27,78.26,78.26,600.0,56.8738,56.8738,56.8666,56.8666,600.0
2007-03-23 15:15:00,78.3,78.34,78.3,78.33,2200.0,56.8956,56.9247,56.8956,56.9174,2200.0
2007-03-23 15:20:00,78.33,78.35,78.31,78.31,2200.0,56.9174,56.932,56.9029,56.9029,2200.0
2007-03-23 15:25:00,78.32,78.32,78.31,78.31,1200.0,56.9102,56.9102,56.9029,56.9029,1200.0
2007-03-23 15:30:00,78.31,78.31,78.29,78.29,600.0,56.9029,56.9029,56.8884,56.8884,600.0
2007-03-23 15:35:00,78.3,78.3,78.28,78.28,800.0,56.8956,56.8956,56.8811,56.8811,800.0
2007-03-23 15:40:00,78.28,78.28,78.25,78.25,2100.0,56.8811,56.8811,56.8593,56.8593,2100.0
2007-03-23 15:45:00,78.26,78.27,78.25,78.26,3100.0,56.8666,56.8738,56.8593,56.8666,3100.0
2007-03-23 15:50:00,78.26,78.28,78.24,78.28,1500.0,56.8666,56.8811,56.852,56.8811,1500.0
2007-03-23 15:55:00,78.26,78.27,78.22,78.27,3900.0,56.8666,56.8738,56.8375,56.8738,3900.0
2007-03-23 16:00:00,78.24,78.24,78.24,78.24,17000.0,56.852,56.852,56.852,56.852,17000.0
2007-03-23 16:05:00,78.24,78.24,78.24,78.24,0.0,56.852,56.852,56.852,56.852,0.0
2007-03-23 16:10:00,78.24,78.24,78.24,78.24,0.0,56.852,56.852,56.852,56.852,0.0
2007-03-26 09:30:00,78.21,78.29,78.19,78.29,1500.0,56.8302,56.8884,56.8157,56.8884,1500.0
2007-03-26 09:35:00,78.2,78.24,78.2,78.24,800.0,56.823,56.852,56.823,56.852,800.0
2007-03-26 09:40:00,78.15,78.15,78.15,78.15,100.0,56.7866,56.7866,56.7866,56.7866,100.0
2007-03-26 09:45:00,78.23,78.23,78.2,78.2,600.0,56.8448,56.8448,56.823,56.823,600.0
2007-03-26 09:50:00,78.2,78.2,78.2,78.2,0.0,56.823,56.823,56.823,56.823,0.0
2007-03-26 09:55:00,78.21,78.21,78.21,78.21,200.0,56.8302,56.8302,56.8302,56.8302,200.0
2007-03-26 10:00:00,78.24,78.24,77.89,77.89,13400.0,56.852,56.852,56.5977,56.5977,13400.0
2007-03-26 10:05:00,77.86,77.86,77.71,77.71,4000.0,56.5759,56.5759,56.4669,56.4669,4000.0
2007-03-26 10:10:00,77.79,77.79,77.78,77.78,400.0,56.525,56.525,56.5178,56.5178,400.0
2007-03-26 10:15:00,77.74,77.78,77.73,77.75,8700.0,56.4887,56.5178,56.4815,56.496,8700.0
2007-03-26 10:20:00,77.72,77.72,77.72,77.72,100.0,56.4742,56.4742,56.4742,56.4742,100.0
2007-03-26 10:25:00,77.59,77.69,77.56,77.56,900.0,56.3797,56.4524,56.3579,56.3579,900.0
2007-03-26 10:30:00,77.56,77.56,77.56,77.56,0.0,56.3579,56.3579,56.3579,56.3579,0.0
2007-03-26 10:35:00,77.58,77.59,77.58,77.59,400.0,56.3725,56.3797,56.3725,56.3797,400.0
2007-03-26 10:40:00,77.64,77.73,77.64,77.71,7300.0,56.4161,56.4815,56.4161,56.4669,7300.0
2007-03-26 10:45:00,77.68,77.68,77.67,77.68,1000.0,56.4451,56.4451,56.4379,56.4451,1000.0
2007-03-26 10:50:00,77.73,77.73,77.73,77.73,300.0,56.4815,56.4815,56.4815,56.4815,300.0
2007-03-26 10:55:00,77.73,77.74,77.71,77.71,700.0,56.4815,56.4887,56.4669,56.4669,700.0
2007-03-26 11:00:00,77.73,77.73,77.63,77.63,900.0,56.4815,56.4815,56.4088,56.4088,900.0
2007-03-26 11:05:00,77.63,77.63,77.63,77.63,0.0,56.4088,56.4088,56.4088,56.4088,0.0
2007-03-26 11:10:00,77.57,77.57,77.57,77.57,100.0,56.3652,56.3652,56.3652,56.3652,100.0
2007-03-26 11:15:00,77.62,77.62,77.62,77.62,300.0,56.4015,56.4015,56.4015,56.4015,300.0
2007-03-26 11:20:00,77.74,77.74,77.72,77.72,500.0,56.4887,56.4887,56.4742,56.4742,500.0
2007-03-26 11:25:00,77.71,77.71,77.71,77.71,1000.0,56.4669,56.4669,56.4669,56.4669,1000.0
2007-03-26 11:30:00,77.73,77.73,77.72,77.72,700.0,56.4815,56.4815,56.4742,56.4742,700.0
2007-03-26 11:35:00,77.74,77.77,77.74,77.77,700.0,56.4887,56.5105,56.4887,56.5105,700.0
2007-03-26 11:40:00,77.81,77.82,77.81,77.82,3600.0,56.5396,56.5468,56.5396,56.5468,3600.0
2007-03-26 11:45:00,77.76,77.76,77.76,77.76,400.0,56.5033,56.5033,56.5033,56.5033,400.0
2007-03-26 11:50:00,77.78,77.78,77.77,77.77,800.0,56.5178,56.5178,56.5105,56.5105,800.0
2007-03-26 11:55:00,77.77,77.77,77.77,77.77,800.0,56.5105,56.5105,56.5105,56.5105,800.0
2007-03-26 12:00:00,77.76,77.77,77.76,77.77,300.0,56.5033,56.5105,56.5033,56.5105,300.0
2007-03-26 12:05:00,77.78,77.78,77.76,77.76,2100.0,56.5178,56.5178,56.5033,56.5033,2100.0
2007-03-26 12:10:00,77.77,77.77,77.77,77.77,200.0,56.5105,56.5105,56.5105,56.5105,200.0
2007-03-26 12:15:00,77.8,77.83,77.8,77.83,200.0,56.5323,56.5541,56.5323,56.5541,200.0
2007-03-26 12:20:00,77.89,77.93,77.89,77.93,500.0,56.5977,56.6268,56.5977,56.6268,500.0
2007-03-26 12:25:00,77.96,77.96,77.94,77.94,6800.0,56.6486,56.6486,56.634,56.634,6800.0
2007-03-26 12:30:00,77.94,77.95,77.94,77.94,8300.0,56.634,56.6413,56.634,56.634,8300.0
2007-03-26 12:35:00,77.93,77.93,77.92,77.92,3400.0,56.6268,56.6268,56.6195,56.6195,3400.0
2007-03-26 12:40:00,77.9,77.9,77.9,77.9,1900.0,56.605,56.605,56.605,56.605,1900.0
2007-03-26 12:45:00,77.95,77.95,77.95,77.95,600.0,56.6413,56.6413,56.6413,56.6413,600.0
2007-03-26 12:50:00,77.94,77.94,77.93,77.93,14600.0,56.634,56.634,56.6268,56.6268,14600.0
2007-03-26 12:55:00,77.89,77.89,77.89,77.89,600.0,56.5977,56.5977,56.5977,56.5977,600.0
2007-03-26 13:00:00,77.87,77.87,77.85,77.85,16700.0,56.5832,56.5832,56.5686,56.5686,16700.0
2007-03-26 13:05:00,77.85,77.85,77.83,77.83,5200.0,56.5686,56.5686,56.5541,56.5541,5200.0
2007-03-26 13:10:00,77.83,77.83,77.83,77.83,100.0,56.5541,56.5541,56.5541,56.5541,100.0
2007-03-26 13:15:00,77.83,77.83,77.83,77.83,0.0,56.5541,56.5541,56.5541,56.5541,0.0
2007-03-26 13:20:00,77.84,77.87,77.84,77.87,9400.0,56.5614,56.5832,56.5614,56.5832,9400.0
2007-03-26 13:25:00,77.87,77.87,77.86,77.87,2600.0,56.5832,56.5832,56.5759,56.5832,2600.0
2007-03-26 13:30:00,77.92,77.96,77.92,77.95,29300.0,56.6195,56.6486,56.6195,56.6413,29300.0
2007-03-26 13:35:00,77.96,77.96,77.96,77.96,14000.0,56.6486,56.6486,56.6486,56.6486,14000.0
2007-03-26 13:40:00,77.95,77.95,77.93,77.94,35200.0,56.6413,56.6413,56.6268,56.634,35200.0
2007-03-26 13:45:00,77.95,77.96,77.92,77.93,9000.0,56.6413,56.6486,56.6195,56.6268,9000.0
2007-03-26 13:50:00,77.92,77.92,77.89,77.9,1300.0,56.6195,56.6195,56.5977,56.605,1300.0
2007-03-26 13:55:00,77.9,77.9,77.9,77.9,0.0,56.605,56.605,56.605,56.605,0.0
2007-03-26 14:00:00,77.98,78.04,77.98,78.04,5500.0,56.6631,56.7067,56.6631,56.7067,5500.0
2007-03-26 14:05:00,78.05,78.05,78.0,78.0,3100.0,56.714,56.714,56.6776,56.6776,3100.0
2007-03-26 14:10:00,78.0,78.0,78.0,78.0,200.0,56.6776,56.6776,56.6776,56.6776,200.0
2007-03-26 14:15:00,78.07,78.07,78.06,78.07,4800.0,56.7285,56.7285,56.7212,56.7285,4800.0
2007-03-26 14:20:00,78.04,78.05,78.0,78.0,2600.0,56.7067,56.714,56.6776,56.6776,2600.0
2007-03-26 14:25:00,78.0,78.0,78.0,78.0,0.0,56.6776,56.6776,56.6776,56.6776,0.0
2007-03-26 14:30:00,78.02,78.03,78.0,78.0,9000.0,56.6922,56.6994,56.6776,56.6776,9000.0
2007-03-26 14:35:00,77.99,77.99,77.97,77.99,20500.0,56.6704,56.6704,56.6558,56.6704,20500.0
2007-03-26 14:40:00,77.98,77.98,77.98,77.98,3900.0,56.6631,56.6631,56.6631,56.6631,3900.0
2007-03-26 14:45:00,77.98,78.0,77.97,77.99,3000.0,56.6631,56.6776,56.6558,56.6704,3000.0
2007-03-26 14:50:00,78.0,78.01,77.99,78.01,16600.0,56.6776,56.6849,56.6704,56.6849,16600.0
2007-03-26 14:55:00,78.01,78.03,78.0,78.01,19500.0,56.6849,56.6994,56.6776,56.6849,19500.0
2007-03-26 15:00:00,78.04,78.09,78.04,78.09,7500.0,56.7067,56.743,56.7067,56.743,7500.0
2007-03-26 15:05:00,78.08,78.08,77.94,77.94,5100.0,56.7358,56.7358,56.634,56.634,5100.0
2007-03-26 15:10:00,77.94,78.07,77.94,78.01,21100.0,56.634,56.7285,56.634,56.6849,21100.0
2007-03-26 15:15:00,78.01,78.05,78.01,78.04,3300.0,56.6849,56.714,56.6849,56.7067,3300.0
2007-03-26 15:20:00,78.03,78.04,78.02,78.04,5300.0,56.6994,56.7067,56.6922,56.7067,5300.0
2007-03-26 15:25:00,78.04,78.13,78.04,78.13,28400.0,56.7067,56.7721,56.7067,56.7721,28400.0
2007-03-26 15:30:00,78.14,78.21,78.11,78.21,20900.0,56.7794,56.8302,56.7576,56.8302,20900.0
2007-03-26 15:35:00,78.2,78.21,78.15,78.16,80700.0,56.823,56.8302,56.7866,56.7939,80700.0
2007-03-26 15:40:00,78.19,78.21,78.17,78.21,20000.0,56.8157,56.8302,56.8012,56.8302,20000.0
2007-03-26 15:45:00,78.22,78.32,78.22,78.28,43400.0,56.8375,56.9102,56.8375,56.8811,43400.0
2007-03-26 15:50:00,78.26,78.26,78.23,78.26,19800.0,56.8666,56.8666,56.8448,56.8666,19800.0
2007-03-26 15:55:00,78.28,78.29,78.05,78.05,16900.0,56.8811,56.8884,56.714,56.714,16900.0
2007-03-26 16:00:00,78.3,78.3,78.12,78.22,12200.0,56.8956,56.8956,56.7648,56.8375,12200.0
2007-03-26 16:05:00,78.22,78.22,78.22,78.22,0.0,56.8375,56.8375,56.8375,56.8375,0.0
2007-03-26 16:10:00,78.01,78.01,78.01,78.01,3800.0,56.6849,56.6849,56.6849,56.6849,3800.0
2007-03-27 09:30:00,78.09,78.09,77.92,77.92,1800.0,56.743,56.743,56.6195,56.6195,1800.0
2007-03-27 09:35:00,77.93,77.96,77.93,77.96,1100.0,56.6268,56.6486,56.6268,56.6486,1100.0
2007-03-27 09:40:00,77.96,77.96,77.96,77.96,0.0,56.6486,56.6486,56.6486,56.6486,0.0
2007-03-27 09:45:00,77.95,77.95,77.95,77.95,100.0,56.6413,56.6413,56.6413,56.6413,100.0
2007-03-27 09:50:00,77.99,77.99,77.99,77.99,1600.0,56.6704,56.6704,56.6704,56.6704,1600.0
2007-03-27 09:55:00,77.97,77.97,77.94,77.94,1400.0,56.6558,56.6558,56.634,56.634,1400.0
2007-03-27 10:00:00,77.9,77.97,77.8,77.92,2000.0,56.605,56.6558,56.5323,56.6195,2000.0
2007-03-27 10:05:00,77.92,77.92,77.92,77.92,0.0,56.6195,56.6195,56.6195,56.6195,0.0
2007-03-27 10:10:00,77.8,77.83,77.78,77.78,3500.0,56.5323,56.5541,56.5178,56.5178,3500.0
2007-03-27 10:15:00,77.82,77.84,77.82,77.84,700.0,56.5468,56.5614,56.5468,56.5614,700.0
2007-03-27 10:20:00,77.84,77.85,77.78,77.85,1700.0,56.5614,56.5686,56.5178,56.5686,1700.0
2007-03-27 10:25:00,77.82,77.82,77.82,77.82,300.0,56.5468,56.5468,56.5468,56.5468,300.0
2007-03-27 10:30:00,77.81,77.81,77.72,77.72,1500.0,56.5396,56.5396,56.4742,56.4742,1500.0
2007-03-27 10:35:00,77.79,77.83,77.76,77.82,4600.0,56.525,56.5541,56.5033,56.5468,4600.0
2007-03-27 10:40:00,77.84,77.86,77.83,77.86,1400.0,56.5614,56.5759,56.5541,56.5759,1400.0
2007-03-27 10:45:00,77.84,77.84,77.84,77.84,300.0,56.5614,56.5614,56.5614,56.5614,300.0
2007-03-27 10:50:00,77.84,77.91,77.84,77.91,2700.0,56.5614,56.6122,56.5614,56.6122,2700.0
2007-03-27 10:55:00,77.9,77.9,77.82,77.83,4300.0,56.605,56.605,56.5468,56.5541,4300.0
2007-03-27 11:00:00,77.89,77.89,77.82,77.84,3800.0,56.5977,56.5977,56.5468,56.5614,3800.0
2007-03-27 11:05:00,77.84,77.84,77.84,77.84,0.0,56.5614,56.5614,56.5614,56.5614,0.0
2007-03-27 11:10:00,77.77,77.81,77.76,77.81,1100.0,56.5105,56.5396,56.5033,56.5396,1100.0
2007-03-27 11:15:00,77.79,77.81,77.79,77.81,1700.0,56.525,56.5396,56.525,56.5396,1700.0
2007-03-27 11:20:00,77.76,77.76,77.7,77.71,2000.0,56.5033,56.5033,56.4597,56.4669,2000.0
2007-03-27 11:25:00,77.68,77.7,77.68,77.68,900.0,56.4451,56.4597,56.4451,56.4451,900.0
2007-03-27 11:30:00,77.65,77.73,77.57,77.73,5000.0,56.4233,56.4815,56.3652,56.4815,5000.0
2007-03-27 11:35:00,77.75,77.75,77.75,77.75,300.0,56.496,56.496,56.496,56.496,300.0
2007-03-27 11:40:00,77.74,77.77,77.74,77.77,1000.0,56.4887,56.5105,56.4887,56.5105,1000.0
2007-03-27 11:45:00,77.78,77.81,77.78,77.8,1600.0,56.5178,56.5396,56.5178,56.5323,1600.0
2007-03-27 11:50:00,77.82,77.82,77.77,77.77,2600.0,56.5468,56.5468,56.5105,56.5105,2600.0
2007-03-27 11:55:00,77.77,77.77,77.76,77.76,500.0,56.5105,56.5105,56.5033,56.5033,500.0
2007-03-27 12:00:00,77.74,77.76,77.74,77.76,2000.0,56.4887,56.5033,56.4887,56.5033,2000.0
2007-03-27 12:05:00,77.74,77.74,77.73,77.73,700.0,56.4887,56.4887,56.4815,56.4815,700.0
2007-03-27 12:10:00,77.84,77.84,77.83,77.83,400.0,56.5614,56.5614,56.5541,56.5541,400.0
2007-03-27 12:15:00,77.83,77.84,77.83,77.83,300.0,56.5541,56.5614,56.5541,56.5541,300.0
2007-03-27 12:20:00,77.78,77.78,77.78,77.78,100.0,56.5178,56.5178,56.5178,56.5178,100.0
2007-03-27 12:25:00,77.8,77.83,77.8,77.83,500.0,56.5323,56.5541,56.5323,56.5541,500.0
2007-03-27 12:30:00,77.83,77.89,77.83,77.87,2400.0,56.5541,56.5977,56.5541,56.5832,2400.0
2007-03-27 12:35:00,77.89,77.9,77.87,77.9,500.0,56.5977,56.605,56.5832,56.605,500.0
2007-03-27 12:40:00,77.9,77.9,77.9,77.9,0.0,56.605,56.605,56.605,56.605,0.0
2007-03-27 12:45:00,77.86,77.86,77.86,77.86,100.0,56.5759,56.5759,56.5759,56.5759,100.0
2007-03-27 12:50:00,77.88,77.89,77.88,77.89,200.0,56.5904,56.5977,56.5904,56.5977,200.0
2007-03-27 12:55:00,77.85,77.85,77.84,77.85,38700.0,56.5686,56.5686,56.5614,56.5686,38700.0
2007-03-27 13:00:00,77.85,77.85,77.85,77.85,0.0,56.5686,56.5686,56.5686,56.5686,0.0
2007-03-27 13:05:00,77.88,77.92,77.88,77.92,2500.0,56.5904,56.6195,56.5904,56.6195,2500.0
2007-03-27 13:10:00,77.93,77.93,77.92,77.93,500.0,56.6268,56.6268,56.6195,56.6268,500.0
2007-03-27 13:15:00,77.9,77.91,77.9,77.91,1700.0,56.605,56.6122,56.605,56.6122,1700.0
2007-03-27 13:20:00,77.9,77.93,77.9,77.93,300.0,56.605,56.6268,56.605,56.6268,300.0
2007-03-27 13:25:00,77.89,77.9,77.89,77.89,1600.0,56.5977,56.605,56.5977,56.5977,1600.0
2007-03-27 13:30:00,77.89,77.89,77.89,77.89,1000.0,56.5977,56.5977,56.5977,56.5977,1000.0
2007-03-27 13:35:00,77.86,77.86,77.86,77.86,100.0,56.5759,56.5759,56.5759,56.5759,100.0
2007-03-27 13:40:00,77.87,77.9,77.87,77.9,1500.0,56.5832,56.605,56.5832,56.605,1500.0
2007-03-27 13:45:00,77.9,77.91,77.9,77.91,200.0,56.605,56.6122,56.605,56.6122,200.0
2007-03-27 13:50:00,77.93,77.93,77.9,77.9,500.0,56.6268,56.6268,56.605,56.605,500.0
2007-03-27 13:55:00,77.9,77.9,77.9,77.9,0.0,56.605,56.605,56.605,56.605,0.0
2007-03-27 14:00:00,77.86,77.88,77.86,77.87,3100.0,56.5759,56.5904,56.5759,56.5832,3100.0
2007-03-27 14:05:00,77.8,77.82,77.78,77.78,2400.0,56.5323,56.5468,56.5178,56.5178,2400.0
2007-03-27 14:10:00,77.8,77.84,77.8,77.84,1100.0,56.5323,56.5614,56.5323,56.5614,1100.0
2007-03-27 14:15:00,77.85,77.85,77.82,77.83,1300.0,56.5686,56.5686,56.5468,56.5541,1300.0
2007-03-27 14:20:00,77.84,77.84,77.8,77.8,600.0,56.5614,56.5614,56.5323,56.5323,600.0
2007-03-27 14:25:00,77.78,77.81,77.78,77.8,700.0,56.5178,56.5396,56.5178,56.5323,700.0
2007-03-27 14:30:00,77.76,77.79,77.76,77.79,600.0,56.5033,56.525,56.5033,56.525,600.0
2007-03-27 14:35:00,77.81,77.81,77.78,77.78,2600.0,56.5396,56.5396,56.5178,56.5178,2600.0
2007-03-27 14:40:00,77.78,77.79,77.78,77.79,1800.0,56.5178,56.525,56.5178,56.525,1800.0
2007-03-27 14:45:00,77.79,77.79,77.77,77.79,3100.0,56.525,56.525,56.5105,56.525,3100.0
2007-03-27 14:50:00,77.79,77.79,77.79,77.79,1300.0,56.525,56.525,56.525,56.525,1300.0
2007-03-27 14:55:00,77.86,77.86,77.83,77.83,1500.0,56.5759,56.5759,56.5541,56.5541,1500.0
2007-03-27 15:00:00,77.85,77.86,77.85,77.86,700.0,56.5686,56.5759,56.5686,56.5759,700.0
2007-03-27 15:05:00,77.89,77.89,77.89,77.89,200.0,56.5977,56.5977,56.5977,56.5977,200.0
2007-03-27 15:10:00,77.91,77.91,77.91,77.91,300.0,56.6122,56.6122,56.6122,56.6122,300.0
2007-03-27 15:15:00,77.89,77.89,77.89,77.89,300.0,56.5977,56.5977,56.5977,56.5977,300.0
2007-03-27 15:20:00,77.88,77.89,77.87,77.87,2300.0,56.5904,56.5977,56.5832,56.5832,2300.0
2007-03-27 15:25:00,77.88,77.91,77.88,77.91,2600.0,56.5904,56.6122,56.5904,56.6122,2600.0
2007-03-27 15:30:00,77.91,77.97,77.91,77.92,1400.0,56.6122,56.6558,56.6122,56.6195,1400.0
2007-03-27 15:35:00,77.93,77.93,77.93,77.93,100.0,56.6268,56.6268,56.6268,56.6268,100.0
2007-03-27 15:40:00,77.91,77.91,77.87,77.9,6300.0,56.6122,56.6122,56.5832,56.605,6300.0
2007-03-27 15:45:00,77.9,77.9,77.85,77.87,10500.0,56.605,56.605,56.5686,56.5832,10500.0
2007-03-27 15:50:00,77.87,77.87,77.83,77.85,7000.0,56.5832,56.5832,56.5541,56.5686,7000.0
2007-03-27 15:55:00,77.86,77.86,77.81,77.81,3800.0,56.5759,56.5759,56.5396,56.5396,3800.0
2007-03-27 16:00:00,77.81,77.81,77.81,77.81,0.0,56.5396,56.5396,56.5396,56.5396,0.0
2007-03-27 16:05:00,77.81,77.81,77.81,77.81,0.0,56.5396,56.5396,56.5396,56.5396,0.0
2007-03-27 16:10:00,77.81,77.81,77.81,77.81,0.0,56.5396,56.5396,56.5396,56.5396,0.0
2007-03-28 09:30:00,77.53,77.59,77.53,77.57,20200.0,56.3361,56.3797,56.3361,56.3652,20200.0
2007-03-28 09:35:00,77.49,77.53,77.49,77.52,4800.0,56.3071,56.3361,56.3071,56.3289,4800.0
2007-03-28 09:40:00,77.47,77.48,77.45,77.48,5800.0,56.2925,56.2998,56.278,56.2998,5800.0
2007-03-28 09:45:00,77.57,77.57,77.54,77.54,600.0,56.3652,56.3652,56.3434,56.3434,600.0
2007-03-28 09:50:00,77.56,77.56,77.54,77.54,1200.0,56.3579,56.3579,56.3434,56.3434,1200.0
2007-03-28 09:55:00,77.51,77.51,77.5,77.5,3400.0,56.3216,56.3216,56.3143,56.3143,3400.0
2007-03-28 10:00:00,77.45,77.47,77.45,77.47,2300.0,56.278,56.2925,56.278,56.2925,2300.0
2007-03-28 10:05:00,77.49,77.56,77.46,77.53,1000.0,56.3071,56.3579,56.2853,56.3361,1000.0
2007-03-28 10:10:00,77.53,77.53,77.5,77.5,2100.0,56.3361,56.3361,56.3143,56.3143,2100.0
2007-03-28 10:15:00,77.47,77.52,77.47,77.52,400.0,56.2925,56.3289,56.2925,56.3289,400.0
2007-03-28 10:20:00,77.51,77.52,77.5,77.5,2000.0,56.3216,56.3289,56.3143,56.3143,2000.0
2007-03-28 10:25:00,77.51,77.52,77.51,77.52,200.0,56.3216,56.3289,56.3216,56.3289,200.0
2007-03-28 10:30:00,77.37,77.42,77.23,77.23,4600.0,56.2199,56.2562,56.1181,56.1181,4600.0
2007-03-28 10:35:00,77.14,77.28,77.14,77.28,3900.0,56.0527,56.1545,56.0527,56.1545,3900.0
2007-03-28 10:40:00,77.28,77.28,77.14,77.16,12900.0,56.1545,56.1545,56.0527,56.0673,12900.0
2007-03-28 10:45:00,77.16,77.16,77.06,77.14,6400.0,56.0673,56.0673,55.9946,56.0527,6400.0
2007-03-28 10:50:00,77.22,77.22,77.18,77.18,3600.0,56.1109,56.1109,56.0818,56.0818,3600.0
2007-03-28 10:55:00,77.21,77.31,77.21,77.31,10200.0,56.1036,56.1763,56.1036,56.1763,10200.0
2007-03-28 11:00:00,77.31,77.31,77.28,77.3,4000.0,56.1763,56.1763,56.1545,56.169,4000.0
2007-03-28 11:05:00,77.3,77.41,77.3,77.41,2500.0,56.169,56.2489,56.169,56.2489,2500.0
2007-03-28 11:10:00,77.37,77.37,77.36,77.36,2400.0,56.2199,56.2199,56.2126,56.2126,2400.0
2007-03-28 11:15:00,77.37,77.37,77.37,77.37,100.0,56.2199,56.2199,56.2199,56.2199,100.0
2007-03-28 11:20:00,77.33,77.33,77.25,77.25,10600.0,56.1908,56.1908,56.1327,56.1327,10600.0
2007-03-28 11:25:00,77.19,77.19,77.19,77.19,100.0,56.0891,56.0891,56.0891,56.0891,100.0
2007-03-28 11:30:00,77.22,77.26,77.22,77.26,2100.0,56.1109,56.1399,56.1109,56.1399,2100.0
2007-03-28 11:35:00,77.24,77.24,77.24,77.24,100.0,56.1254,56.1254,56.1254,56.1254,100.0
2007-03-28 11:40:00,77.29,77.29,77.27,77.27,200.0,56.1617,56.1617,56.1472,56.1472,200.0
2007-03-28 11:45:00,77.27,77.27,77.24,77.24,18400.0,56.1472,56.1472,56.1254,56.1254,18400.0
2007-03-28 11:50:00,77.25,77.25,77.21,77.22,2400.0,56.1327,56.1327,56.1036,56.1109,2400.0
2007-03-28 11:55:00,77.23,77.3,77.22,77.3,4000.0,56.1181,56.169,56.1109,56.169,4000.0
2007-03-28 12:00:00,77.3,77.35,77.3,77.34,2800.0,56.169,56.2053,56.169,56.1981,2800.0
2007-03-28 12:05:00,77.46,77.46,77.46,77.46,100.0,56.2853,56.2853,56.2853,56.2853,100.0
2007-03-28 12:10:00,77.43,77.43,77.39,77.41,700.0,56.2635,56.2635,56.2344,56.2489,700.0
2007-03-28 12:15:00,77.46,77.64,77.46,77.64,4500.0,56.2853,56.4161,56.2853,56.4161,4500.0
2007-03-28 12:20:00,77.67,77.67,77.59,77.59,1900.0,56.4379,56.4379,56.3797,56.3797,1900.0
2007-03-28 12:25:00,77.63,77.63,77.62,77.62,200.0,56.4088,56.4088,56.4015,56.4015,200.0
2007-03-28 12:30:00,77.58,77.59,77.58,77.59,1300.0,56.3725,56.3797,56.3725,56.3797,1300.0
2007-03-28 12:35:00,77.58,77.6,77.56,77.6,5800.0,56.3725,56.387,56.3579,56.387,5800.0
2007-03-28 12:40:00,77.6,77.6,77.58,77.58,6400.0,56.387,56.387,56.3725,56.3725,6400.0
2007-03-28 12:45:00,77.61,77.61,77.59,77.61,6700.0,56.3943,56.3943,56.3797,56.3943,6700.0
2007-03-28 12:50:00,77.6,77.6,77.6,77.6,200.0,56.387,56.387,56.387,56.387,200.0
2007-03-28 12:55:00,77.6,77.6,77.6,77.6,0.0,56.387,56.387,56.387,56.387,0.0
2007-03-28 13:00:00,77.54,77.54,77.54,77.54,100.0,56.3434,56.3434,56.3434,56.3434,100.0
2007-03-28 13:05:00,77.52,77.52,77.49,77.49,800.0,56.3289,56.3289,56.3071,56.3071,800.0
2007-03-28 13:10:00,77.49,77.49,77.49,77.49,0.0,56.3071,56.3071,56.3071,56.3071,0.0
2007-03-28 13:15:00,77.49,77.49,77.49,77.49,0.0,56.3071,56.3071,56.3071,56.3071,0.0
2007-03-28 13:20:00,77.49,77.49,77.48,77.48,10300.0,56.3071,56.3071,56.2998,56.2998,10300.0
2007-03-28 13:25:00,77.48,77.48,77.48,77.48,0.0,56.2998,56.2998,56.2998,56.2998,0.0
2007-03-28 13:30:00,77.48,77.48,77.48,77.48,100.0,56.2998,56.2998,56.2998,56.2998,100.0
2007-03-28 13:35:00,77.52,77.6,77.52,77.6,4400.0,56.3289,56.387,56.3289,56.387,4400.0
2007-03-28 13:40:00,77.55,77.59,77.55,77.59,300.0,56.3507,56.3797,56.3507,56.3797,300.0
2007-03-28 13:45:00,77.62,77.62,77.57,77.57,900.0,56.4015,56.4015,56.3652,56.3652,900.0
2007-03-28 13:50:00,77.52,77.52,77.49,77.49,4200.0,56.3289,56.3289,56.3071,56.3071,4200.0
2007-03-28 13:55:00,77.49,77.49,77.49,77.49,0.0,56.3071,56.3071,56.3071,56.3071,0.0
2007-03-28 14:00:00,77.49,77.49,77.49,77.49,0.0,56.3071,56.3071,56.3071,56.3071,0.0
2007-03-28 14:05:00,77.48,77.51,77.46,77.46,2200.0,56.2998,56.3216,56.2853,56.2853,2200.0
2007-03-28 14:10:00,77.34,77.34,77.34,77.34,500.0,56.1981,56.1981,56.1981,56.1981,500.0
2007-03-28 14:15:00,77.31,77.31,77.26,77.26,200.0,56.1763,56.1763,56.1399,56.1399,200.0
2007-03-28 14:20:00,77.3,77.3,77.26,77.28,1300.0,56.169,56.169,56.1399,56.1545,1300.0
2007-03-28 14:25:00,77.3,77.31,77.27,77.3,1400.0,56.169,56.1763,56.1472,56.169,1400.0
2007-03-28 14:30:00,77.3,77.31,77.26,77.29,2000.0,56.169,56.1763,56.1399,56.1617,2000.0
2007-03-28 14:35:00,77.31,77.32,77.3,77.3,1000.0,56.1763,56.1835,56.169,56.169,1000.0
2007-03-28 14:40:00,77.31,77.32,77.31,77.31,400.0,56.1763,56.1835,56.1763,56.1763,400.0
2007-03-28 14:45:00,77.28,77.28,77.26,77.26,2900.0,56.1545,56.1545,56.1399,56.1399,2900.0
2007-03-28 14:50:00,77.27,77.27,77.18,77.22,1700.0,56.1472,56.1472,56.0818,56.1109,1700.0
2007-03-28 14:55:00,77.25,77.26,77.25,77.26,400.0,56.1327,56.1399,56.1327,56.1399,400.0
2007-03-28 15:00:00,77.33,77.33,77.3,77.32,300.0,56.1908,56.1908,56.169,56.1835,300.0
2007-03-28 15:05:00,77.3,77.32,77.3,77.32,1900.0,56.169,56.1835,56.169,56.1835,1900.0
2007-03-28 15:10:00,77.32,77.32,77.31,77.31,2700.0,56.1835,56.1835,56.1763,56.1763,2700.0
2007-03-28 15:15:00,77.3,77.3,77.26,77.26,1000.0,56.169,56.169,56.1399,56.1399,1000.0
2007-03-28 15:20:00,77.26,77.34,77.26,77.33,16900.0,56.1399,56.1981,56.1399,56.1908,16900.0
2007-03-28 15:25:00,77.34,77.45,77.34,77.44,5000.0,56.1981,56.278,56.1981,56.2707,5000.0
2007-03-28 15:30:00,77.44,77.44,77.37,77.37,2100.0,56.2707,56.2707,56.2199,56.2199,2100.0
2007-03-28 15:35:00,77.39,77.39,77.35,77.35,1500.0,56.2344,56.2344,56.2053,56.2053,1500.0
2007-03-28 15:40:00,77.41,77.41,77.38,77.38,1100.0,56.2489,56.2489,56.2271,56.2271,1100.0
2007-03-28 15:45:00,77.33,77.36,77.28,77.33,1500.0,56.1908,56.2126,56.1545,56.1908,1500.0
2007-03-28 15:50:00,77.31,77.31,77.27,77.27,2800.0,56.1763,56.1763,56.1472,56.1472,2800.0
2007-03-28 15:55:00,77.3,77.3,77.24,77.24,1600.0,56.169,56.169,56.1254,56.1254,1600.0
2007-03-28 16:00:00,77.24,77.24,77.24,77.24,0.0,56.1254,56.1254,56.1254,56.1254,0.0
2007-03-28 16:05:00,77.24,77.24,77.24,77.24,0.0,56.1254,56.1254,56.1254,56.1254,0.0
2007-03-28 16:10:00,77.24,77.24,77.24,77.24,0.0,56.1254,56.1254,56.1254,56.1254,0.0
2007-03-29 09:30:00,77.76,77.84,77.72,77.84,5900.0,56.5033,56.5614,56.4742,56.5614,5900.0
2007-03-29 09:35:00,77.67,77.67,77.67,77.67,1000.0,56.4379,56.4379,56.4379,56.4379,1000.0
2007-03-29 09:40:00,77.67,77.67,77.64,77.65,3300.0,56.4379,56.4379,56.4161,56.4233,3300.0
2007-03-29 09:45:00,77.65,77.65,77.61,77.61,1700.0,56.4233,56.4233,56.3943,56.3943,1700.0
2007-03-29 09:50:00,77.61,77.61,77.61,77.61,0.0,56.3943,56.3943,56.3943,56.3943,0.0
2007-03-29 09:55:00,77.57,77.6,77.57,77.6,1400.0,56.3652,56.387,56.3652,56.387,1400.0
2007-03-29 10:00:00,77.59,77.59,77.56,77.56,5500.0,56.3797,56.3797,56.3579,56.3579,5500.0
2007-03-29 10:05:00,77.56,77.61,77.56,77.61,3000.0,56.3579,56.3943,56.3579,56.3943,3000.0
2007-03-29 10:10:00,77.59,77.6,77.57,77.58,2500.0,56.3797,56.387,56.3652,56.3725,2500.0
2007-03-29 10:15:00,77.6,77.68,77.59,77.68,24300.0,56.387,56.4451,56.3797,56.4451,24300.0
2007-03-29 10:20:00,77.68,77.69,77.67,77.67,1100.0,56.4451,56.4524,56.4379,56.4379,1100.0
2007-03-29 10:25:00,77.66,77.66,77.63,77.63,800.0,56.4306,56.4306,56.4088,56.4088,800.0
2007-03-29 10:30:00,77.64,77.64,77.58,77.58,3000.0,56.4161,56.4161,56.3725,56.3725,3000.0
2007-03-29 10:35:00,77.6,77.61,77.6,77.61,3400.0,56.387,56.3943,56.387,56.3943,3400.0
2007-03-29 10:40:00,77.62,77.62,77.52,77.52,4100.0,56.4015,56.4015,56.3289,56.3289,4100.0
2007-03-29 10:45:00,77.47,77.5,77.47,77.5,5700.0,56.2925,56.3143,56.2925,56.3143,5700.0
2007-03-29 10:50:00,77.41,77.46,77.41,77.46,53500.0,56.2489,56.2853,56.2489,56.2853,53500.0
2007-03-29 10:55:00,77.46,77.46,77.45,77.45,600.0,56.2853,56.2853,56.278,56.278,600.0
2007-03-29 11:00:00,77.4,77.48,77.4,77.45,1500.0,56.2417,56.2998,56.2417,56.278,1500.0
2007-03-29 11:05:00,77.46,77.49,77.46,77.49,1500.0,56.2853,56.3071,56.2853,56.3071,1500.0
2007-03-29 11:10:00,77.44,77.45,77.44,77.45,2000.0,56.2707,56.278,56.2707,56.278,2000.0
2007-03-29 11:15:00,77.47,77.53,77.47,77.53,1400.0,56.2925,56.3361,56.2925,56.3361,1400.0
2007-03-29 11:20:00,77.57,77.57,77.54,77.54,1700.0,56.3652,56.3652,56.3434,56.3434,1700.0
2007-03-29 11:25:00,77.54,77.57,77.54,77.56,4500.0,56.3434,56.3652,56.3434,56.3579,4500.0
2007-03-29 11:30:00,77.56,77.56,77.56,77.56,100.0,56.3579,56.3579,56.3579,56.3579,100.0
2007-03-29 11:35:00,77.55,77.55,77.51,77.51,4600.0,56.3507,56.3507,56.3216,56.3216,4600.0
2007-03-29 11:40:00,77.51,77.54,77.51,77.54,600.0,56.3216,56.3434,56.3216,56.3434,600.0
2007-03-29 11:45:00,77.51,77.52,77.42,77.42,4800.0,56.3216,56.3289,56.2562,56.2562,4800.0
2007-03-29 11:50:00,77.42,77.42,77.37,77.39,500.0,56.2562,56.2562,56.2199,56.2344,500.0
2007-03-29 11:55:00,77.4,77.4,77.25,77.25,3600.0,56.2417,56.2417,56.1327,56.1327,3600.0
2007-03-29 12:00:00,77.22,77.34,77.22,77.34,3300.0,56.1109,56.1981,56.1109,56.1981,3300.0
2007-03-29 12:05:00,77.33,77.41,77.33,77.38,1200.0,56.1908,56.2489,56.1908,56.2271,1200.0
2007-03-29 12:10:00,77.38,77.38,77.35,77.35,1600.0,56.2271,56.2271,56.2053,56.2053,1600.0
2007-03-29 12:15:00,77.32,77.38,77.32,77.37,1100.0,56.1835,56.2271,56.1835,56.2199,1100.0
2007-03-29 12:20:00,77.4,77.4,77.37,77.37,700.0,56.2417,56.2417,56.2199,56.2199,700.0
2007-03-29 12:25:00,77.38,77.38,77.36,77.36,1100.0,56.2271,56.2271,56.2126,56.2126,1100.0
2007-03-29 12:30:00,77.29,77.29,77.29,77.29,100.0,56.1617,56.1617,56.1617,56.1617,100.0
2007-03-29 12:35:00,77.25,77.25,77.25,77.25,100.0,56.1327,56.1327,56.1327,56.1327,100.0
2007-03-29 12:40:00,77.31,77.31,77.3,77.3,500.0,56.1763,56.1763,56.169,56.169,500.0
2007-03-29 12:45:00,77.35,77.37,77.35,77.37,1100.0,56.2053,56.2199,56.2053,56.2199,1100.0
2007-03-29 12:50:00,77.38,77.4,77.32,77.32,900.0,56.2271,56.2417,56.1835,56.1835,900.0
2007-03-29 12:55:00,77.31,77.33,77.29,77.33,6300.0,56.1763,56.1908,56.1617,56.1908,6300.0
2007-03-29 13:00:00,77.28,77.28,77.25,77.25,200.0,56.1545,56.1545,56.1327,56.1327,200.0
2007-03-29 13:05:00,77.28,77.37,77.28,77.37,1500.0,56.1545,56.2199,56.1545,56.2199,1500.0
2007-03-29 13:10:00,77.37,77.37,77.37,77.37,0.0,56.2199,56.2199,56.2199,56.2199,0.0
2007-03-29 13:15:00,77.33,77.33,77.2,77.2,1900.0,56.1908,56.1908,56.0963,56.0963,1900.0
2007-03-29 13:20:00,77.23,77.23,77.12,77.18,1700.0,56.1181,56.1181,56.0382,56.0818,1700.0
2007-03-29 13:25:00,77.18,77.18,77.18,77.18,0.0,56.0818,56.0818,56.0818,56.0818,0.0
2007-03-29 13:30:00,77.22,77.26,77.22,77.23,4400.0,56.1109,56.1399,56.1109,56.1181,4400.0
2007-03-29 13:35:00,77.29,77.29,77.26,77.26,800.0,56.1617,56.1617,56.1399,56.1399,800.0
2007-03-29 13:40:00,77.25,77.28,77.25,77.28,1100.0,56.1327,56.1545,56.1327,56.1545,1100.0
2007-03-29 13:45:00,77.23,77.23,77.17,77.17,300.0,56.1181,56.1181,56.0745,56.0745,300.0
2007-03-29 13:50:00,77.17,77.17,77.17,77.17,0.0,56.0745,56.0745,56.0745,56.0745,0.0
2007-03-29 13:55:00,77.17,77.17,77.17,77.17,0.0,56.0745,56.0745,56.0745,56.0745,0.0
2007-03-29 14:00:00,77.12,77.12,77.07,77.07,2600.0,56.0382,56.0382,56.0019,56.0019,2600.0
2007-03-29 14:05:00,77.0,77.05,77.0,77.05,3900.0,55.951,55.9873,55.951,55.9873,3900.0
2007-03-29 14:10:00,77.03,77.03,77.03,77.03,400.0,55.9728,55.9728,55.9728,55.9728,400.0
2007-03-29 14:15:00,77.01,77.06,76.99,77.06,1000.0,55.9583,55.9946,55.9437,55.9946,1000.0
2007-03-29 14:20:00,77.09,77.11,77.09,77.11,1000.0,56.0164,56.0309,56.0164,56.0309,1000.0
2007-03-29 14:25:00,77.13,77.14,77.11,77.11,1000.0,56.0455,56.0527,56.0309,56.0309,1000.0
2007-03-29 14:30:00,77.11,77.11,77.01,77.01,1200.0,56.0309,56.0309,55.9583,55.9583,1200.0
2007-03-29 14:35:00,77.01,77.13,77.01,77.13,900.0,55.9583,56.0455,55.9583,56.0455,900.0
2007-03-29 14:40:00,77.16,77.25,77.16,77.21,1500.0,56.0673,56.1327,56.0673,56.1036,1500.0
2007-03-29 14:45:00,77.24,77.24,77.19,77.2,1100.0,56.1254,56.1254,56.0891,56.0963,1100.0
2007-03-29 14:50:00,77.22,77.22,77.22,77.22,100.0,56.1109,56.1109,56.1109,56.1109,100.0
2007-03-29 14:55:00,77.21,77.24,77.19,77.24,2600.0,56.1036,56.1254,56.0891,56.1254,2600.0
2007-03-29 15:00:00,77.27,77.29,77.21,77.21,4000.0,56.1472,56.1617,56.1036,56.1036,4000.0
2007-03-29 15:05:00,77.24,77.24,77.24,77.24,3100.0,56.1254,56.1254,56.1254,56.1254,3100.0
2007-03-29 15:10:00,77.26,77.34,77.26,77.34,1200.0,56.1399,56.1981,56.1399,56.1981,1200.0
2007-03-29 15:15:00,77.35,77.39,77.32,77.32,2300.0,56.2053,56.2344,56.1835,56.1835,2300.0
2007-03-29 15:20:00,77.32,77.32,77.32,77.32,3500.0,56.1835,56.1835,56.1835,56.1835,3500.0
2007-03-29 15:25:00,77.32,77.32,77.32,77.32,0.0,56.1835,56.1835,56.1835,56.1835,0.0
2007-03-29 15:30:00,77.38,77.42,77.38,77.39,400.0,56.2271,56.2562,56.2271,56.2344,400.0
2007-03-29 15:35:00,77.4,77.4,77.39,77.39,200.0,56.2417,56.2417,56.2344,56.2344,200.0
2007-03-29 15:40:00,77.42,77.53,77.42,77.53,2100.0,56.2562,56.3361,56.2562,56.3361,2100.0
2007-03-29 15:45:00,77.52,77.54,77.52,77.54,2800.0,56.3289,56.3434,56.3289,56.3434,2800.0
2007-03-29 15:50:00,77.49,77.49,77.49,77.49,100.0,56.3071,56.3071,56.3071,56.3071,100.0
2007-03-29 15:55:00,77.52,77.52,77.46,77.46,12700.0,56.3289,56.3289,56.2853,56.2853,12700.0
2007-03-29 16:00:00,77.5,77.5,77.5,77.5,1200.0,56.3143,56.3143,56.3143,56.3143,1200.0
2007-03-29 16:05:00,77.5,77.5,77.5,77.5,0.0,56.3143,56.3143,56.3143,56.3143,0.0
2007-03-29 16:10:00,77.5,77.5,77.5,77.5,0.0,56.3143,56.3143,56.3143,56.3143,0.0
2007-03-30 09:30:00,77.59,77.59,77.55,77.57,4200.0,56.3797,56.3797,56.3507,56.3652,4200.0
2007-03-30 09:35:00,77.55,77.55,77.51,77.55,1000.0,56.3507,56.3507,56.3216,56.3507,1000.0
2007-03-30 09:40:00,77.57,77.7,77.57,77.7,9700.0,56.3652,56.4597,56.3652,56.4597,9700.0
2007-03-30 09:45:00,77.82,77.87,77.82,77.87,1000.0,56.5468,56.5832,56.5468,56.5832,1000.0
2007-03-30 09:50:00,77.78,77.8,77.78,77.79,700.0,56.5178,56.5323,56.5178,56.525,700.0
2007-03-30 09:55:00,77.74,77.74,77.74,77.74,100.0,56.4887,56.4887,56.4887,56.4887,100.0
2007-03-30 10:00:00,77.8,77.85,77.8,77.81,13300.0,56.5323,56.5686,56.5323,56.5396,13300.0
2007-03-30 10:05:00,77.72,77.72,77.67,77.67,1400.0,56.4742,56.4742,56.4379,56.4379,1400.0
2007-03-30 10:10:00,77.67,77.67,77.67,77.67,0.0,56.4379,56.4379,56.4379,56.4379,0.0
2007-03-30 10:15:00,77.71,77.71,77.66,77.66,1000.0,56.4669,56.4669,56.4306,56.4306,1000.0
2007-03-30 10:20:00,77.66,77.7,77.65,77.7,2200.0,56.4306,56.4597,56.4233,56.4597,2200.0
2007-03-30 10:25:00,77.66,77.68,77.66,77.67,2500.0,56.4306,56.4451,56.4306,56.4379,2500.0
2007-03-30 10:30:00,77.58,77.6,77.58,77.6,8300.0,56.3725,56.387,56.3725,56.387,8300.0
2007-03-30 10:35:00,77.68,77.68,77.66,77.66,900.0,56.4451,56.4451,56.4306,56.4306,900.0
2007-03-30 10:40:00,77.62,77.65,77.62,77.63,1700.0,56.4015,56.4233,56.4015,56.4088,1700.0
2007-03-30 10:45:00,77.61,77.61,77.58,77.61,1500.0,56.3943,56.3943,56.3725,56.3943,1500.0
2007-03-30 10:50:00,77.61,77.63,77.6,77.63,1300.0,56.3943,56.4088,56.387,56.4088,1300.0
2007-03-30 10:55:00,77.61,77.65,77.59,77.65,600.0,56.3943,56.4233,56.3797,56.4233,600.0
2007-03-30 11:00:00,77.67,77.68,77.67,77.68,300.0,56.4379,56.4451,56.4379,56.4451,300.0
2007-03-30 11:05:00,77.64,77.64,77.64,77.64,300.0,56.4161,56.4161,56.4161,56.4161,300.0
2007-03-30 11:10:00,77.65,77.65,77.64,77.64,400.0,56.4233,56.4233,56.4161,56.4161,400.0
2007-03-30 11:15:00,77.54,77.54,77.53,77.53,800.0,56.3434,56.3434,56.3361,56.3361,800.0
2007-03-30 11:20:00,77.52,77.52,77.47,77.47,400.0,56.3289,56.3289,56.2925,56.2925,400.0
2007-03-30 11:25:00,77.42,77.42,77.27,77.27,18700.0,56.2562,56.2562,56.1472,56.1472,18700.0
2007-03-30 11:30:00,77.32,77.36,77.32,77.32,900.0,56.1835,56.2126,56.1835,56.1835,900.0
2007-03-30 11:35:00,77.33,77.38,77.33,77.37,1200.0,56.1908,56.2271,56.1908,56.2199,1200.0
2007-03-30 11:40:00,77.3,77.3,77.09,77.16,3700.0,56.169,56.169,56.0164,56.0673,3700.0
2007-03-30 11:45:00,77.11,77.11,76.78,77.0,16700.0,56.0309,56.0309,55.7911,55.951,16700.0
2007-03-30 11:50:00,77.13,77.14,77.03,77.03,2800.0,56.0455,56.0527,55.9728,55.9728,2800.0
2007-03-30 11:55:00,77.13,77.19,77.13,77.18,11200.0,56.0455,56.0891,56.0455,56.0818,11200.0
2007-03-30 12:00:00,77.17,77.17,77.1,77.12,9000.0,56.0745,56.0745,56.0237,56.0382,9000.0
2007-03-30 12:05:00,77.12,77.23,77.12,77.23,4000.0,56.0382,56.1181,56.0382,56.1181,4000.0
2007-03-30 12:10:00,77.13,77.13,77.13,77.13,18800.0,56.0455,56.0455,56.0455,56.0455,18800.0
2007-03-30 12:15:00,77.1,77.18,77.08,77.18,400.0,56.0237,56.0818,56.0091,56.0818,400.0
2007-03-30 12:20:00,77.15,77.17,77.11,77.11,1600.0,56.06,56.0745,56.0309,56.0309,1600.0
2007-03-30 12:25:00,77.13,77.14,77.13,77.14,700.0,56.0455,56.0527,56.0455,56.0527,700.0
2007-03-30 12:30:00,77.14,77.26,77.14,77.26,1200.0,56.0527,56.1399,56.0527,56.1399,1200.0
2007-03-30 12:35:00,77.28,77.31,77.27,77.31,6200.0,56.1545,56.1763,56.1472,56.1763,6200.0
2007-03-30 12:40:00,77.28,77.28,77.27,77.27,300.0,56.1545,56.1545,56.1472,56.1472,300.0
2007-03-30 12:45:00,77.2,77.2,77.17,77.2,500.0,56.0963,56.0963,56.0745,56.0963,500.0
2007-03-30 12:50:00,77.21,77.21,77.15,77.15,200.0,56.1036,56.1036,56.06,56.06,200.0
2007-03-30 12:55:00,77.15,77.15,77.15,77.15,0.0,56.06,56.06,56.06,56.06,0.0
2007-03-30 13:00:00,77.19,77.19,77.15,77.15,400.0,56.0891,56.0891,56.06,56.06,400.0
2007-03-30 13:05:00,77.26,77.3,77.26,77.3,300.0,56.1399,56.169,56.1399,56.169,300.0
2007-03-30 13:10:00,77.25,77.25,77.24,77.25,3600.0,56.1327,56.1327,56.1254,56.1327,3600.0
2007-03-30 13:15:00,77.25,77.25,77.25,77.25,100.0,56.1327,56.1327,56.1327,56.1327,100.0
2007-03-30 13:20:00,77.25,77.25,77.24,77.24,400.0,56.1327,56.1327,56.1254,56.1254,400.0
2007-03-30 13:25:00,77.25,77.25,77.25,77.25,10000.0,56.1327,56.1327,56.1327,56.1327,10000.0
2007-03-30 13:30:00,77.37,77.37,77.37,77.37,500.0,56.2199,56.2199,56.2199,56.2199,500.0
2007-03-30 13:35:00,77.37,77.37,77.37,77.37,0.0,56.2199,56.2199,56.2199,56.2199,0.0
2007-03-30 13:40:00,77.32,77.37,77.32,77.37,3200.0,56.1835,56.2199,56.1835,56.2199,3200.0
2007-03-30 13:45:00,77.26,77.27,77.25,77.27,4000.0,56.1399,56.1472,56.1327,56.1472,4000.0
2007-03-30 13:50:00,77.26,77.27,77.26,77.27,2900.0,56.1399,56.1472,56.1399,56.1472,2900.0
2007-03-30 13:55:00,77.3,77.33,77.28,77.33,500.0,56.169,56.1908,56.1545,56.1908,500.0
2007-03-30 14:00:00,77.32,77.32,77.32,77.32,300.0,56.1835,56.1835,56.1835,56.1835,300.0
2007-03-30 14:05:00,77.31,77.31,77.31,77.31,100.0,56.1763,56.1763,56.1763,56.1763,100.0
2007-03-30 14:10:00,77.32,77.39,77.32,77.39,500.0,56.1835,56.2344,56.1835,56.2344,500.0
2007-03-30 14:15:00,77.35,77.35,77.35,77.35,100.0,56.2053,56.2053,56.2053,56.2053,100.0
2007-03-30 14:20:00,77.4,77.4,77.4,77.4,500.0,56.2417,56.2417,56.2417,56.2417,500.0
2007-03-30 14:25:00,77.4,77.4,77.4,77.4,0.0,56.2417,56.2417,56.2417,56.2417,0.0
2007-03-30 14:30:00,77.47,77.47,77.45,77.45,300.0,56.2925,56.2925,56.278,56.278,300.0
2007-03-30 14:35:00,77.47,77.5,77.47,77.5,200.0,56.2925,56.3143,56.2925,56.3143,200.0
2007-03-30 14:40:00,77.54,77.54,77.46,77.52,1000.0,56.3434,56.3434,56.2853,56.3289,1000.0
2007-03-30 14:45:00,77.52,77.55,77.52,77.52,3600.0,56.3289,56.3507,56.3289,56.3289,3600.0
2007-03-30 14:50:00,77.51,77.54,77.46,77.46,1100.0,56.3216,56.3434,56.2853,56.2853,1100.0
2007-03-30 14:55:00,77.47,77.49,77.43,77.47,1600.0,56.2925,56.3071,56.2635,56.2925,1600.0
2007-03-30 15:00:00,77.48,77.49,77.46,77.47,2000.0,56.2998,56.3071,56.2853,56.2925,2000.0
2007-03-30 15:05:00,77.47,77.47,77.43,77.43,1300.0,56.2925,56.2925,56.2635,56.2635,1300.0
2007-03-30 15:10:00,77.43,77.43,77.39,77.43,1600.0,56.2635,56.2635,56.2344,56.2635,1600.0
2007-03-30 15:15:00,77.43,77.46,77.43,77.45,1800.0,56.2635,56.2853,56.2635,56.278,1800.0
2007-03-30 15:20:00,77.45,77.47,77.45,77.47,1800.0,56.278,56.2925,56.278,56.2925,1800.0
2007-03-30 15:25:00,77.47,77.48,77.44,77.44,2700.0,56.2925,56.2998,56.2707,56.2707,2700.0
2007-03-30 15:30:00,77.44,77.44,77.39,77.4,5500.0,56.2707,56.2707,56.2344,56.2417,5500.0
2007-03-30 15:35:00,77.41,77.41,77.34,77.35,7700.0,56.2489,56.2489,56.1981,56.2053,7700.0
2007-03-30 15:40:00,77.36,77.44,77.36,77.43,4000.0,56.2126,56.2707,56.2126,56.2635,4000.0
2007-03-30 15:45:00,77.43,77.48,77.4,77.48,5100.0,56.2635,56.2998,56.2417,56.2998,5100.0
2007-03-30 15:50:00,77.46,77.46,77.43,77.43,5800.0,56.2853,56.2853,56.2635,56.2635,5800.0
2007-03-30 15:55:00,77.39,77.41,77.36,77.38,16500.0,56.2344,56.2489,56.2126,56.2271,16500.0
2007-03-30 16:00:00,77.42,77.42,77.42,77.42,1300.0,56.2562,56.2562,56.2562,56.2562,1300.0
2007-03-30 16:05:00,77.42,77.42,77.42,77.42,0.0,56.2562,56.2562,56.2562,56.2562,0.0
2007-03-30 16:10:00,77.42,77.42,77.42,77.42,0.0,56.2562,56.2562,56.2562,56.2562,0.0
2007-04-02 09:30:00,77.57,77.65,77.57,77.57,6700.0,56.3652,56.4233,56.3652,56.3652,6700.0
2007-04-02 09:35:00,77.56,77.56,77.56,77.56,100.0,56.3579,56.3579,56.3579,56.3579,100.0
2007-04-02 09:40:00,77.56,77.56,77.56,77.56,0.0,56.3579,56.3579,56.3579,56.3579,0.0
2007-04-02 09:45:00,77.55,77.63,77.55,77.61,13600.0,56.3507,56.4088,56.3507,56.3943,13600.0
2007-04-02 09:50:00,77.58,77.6,77.56,77.6,800.0,56.3725,56.387,56.3579,56.387,800.0
2007-04-02 09:55:00,77.55,77.59,77.54,77.55,2000.0,56.3507,56.3797,56.3434,56.3507,2000.0
2007-04-02 10:00:00,77.54,77.54,77.39,77.43,7400.0,56.3434,56.3434,56.2344,56.2635,7400.0
2007-04-02 10:05:00,77.43,77.43,77.23,77.3,7500.0,56.2635,56.2635,56.1181,56.169,7500.0
2007-04-02 10:10:00,77.34,77.34,77.21,77.29,2600.0,56.1981,56.1981,56.1036,56.1617,2600.0
2007-04-02 10:15:00,77.3,77.3,77.24,77.29,1400.0,56.169,56.169,56.1254,56.1617,1400.0
2007-04-02 10:20:00,77.29,77.29,77.29,77.29,0.0,56.1617,56.1617,56.1617,56.1617,0.0
2007-04-02 10:25:00,77.29,77.31,77.26,77.29,3400.0,56.1617,56.1763,56.1399,56.1617,3400.0
2007-04-02 10:30:00,77.33,77.38,77.33,77.38,300.0,56.1908,56.2271,56.1908,56.2271,300.0
2007-04-02 10:35:00,77.36,77.36,77.36,77.36,100.0,56.2126,56.2126,56.2126,56.2126,100.0
2007-04-02 10:40:00,77.37,77.39,77.33,77.33,1300.0,56.2199,56.2344,56.1908,56.1908,1300.0
2007-04-02 10:45:00,77.31,77.33,77.31,77.33,3000.0,56.1763,56.1908,56.1763,56.1908,3000.0
2007-04-02 10:50:00,77.32,77.35,77.32,77.35,600.0,56.1835,56.2053,56.1835,56.2053,600.0
2007-04-02 10:55:00,77.38,77.5,77.38,77.49,6600.0,56.2271,56.3143,56.2271,56.3071,6600.0
2007-04-02 11:00:00,77.49,77.49,77.49,77.49,0.0,56.3071,56.3071,56.3071,56.3071,0.0
2007-04-02 11:05:00,77.57,77.57,77.57,77.57,1200.0,56.3652,56.3652,56.3652,56.3652,1200.0
2007-04-02 11:10:00,77.53,77.59,77.53,77.59,2000.0,56.3361,56.3797,56.3361,56.3797,2000.0
2007-04-02 11:15:00,77.59,77.59,77.59,77.59,0.0,56.3797,56.3797,56.3797,56.3797,0.0
2007-04-02 11:20:00,77.54,77.55,77.54,77.55,2300.0,56.3434,56.3507,56.3434,56.3507,2300.0
2007-04-02 11:25:00,77.55,77.55,77.55,77.55,0.0,56.3507,56.3507,56.3507,56.3507,0.0
2007-04-02 11:30:00,77.55,77.55,77.55,77.55,0.0,56.3507,56.3507,56.3507,56.3507,0.0
2007-04-02 11:35:00,77.55,77.55,77.55,77.55,100.0,56.3507,56.3507,56.3507,56.3507,100.0
2007-04-02 11:40:00,77.58,77.58,77.58,77.58,400.0,56.3725,56.3725,56.3725,56.3725,400.0
2007-04-02 11:45:00,77.48,77.48,77.47,77.47,200.0,56.2998,56.2998,56.2925,56.2925,200.0
2007-04-02 11:50:00,77.47,77.47,77.47,77.47,300.0,56.2925,56.2925,56.2925,56.2925,300.0
2007-04-02 11:55:00,77.47,77.47,77.47,77.47,0.0,56.2925,56.2925,56.2925,56.2925,0.0
2007-04-02 12:00:00,77.46,77.52,77.46,77.52,49500.0,56.2853,56.3289,56.2853,56.3289,49500.0
2007-04-02 12:05:00,77.52,77.52,77.51,77.51,600.0,56.3289,56.3289,56.3216,56.3216,600.0
2007-04-02 12:10:00,77.51,77.51,77.51,77.51,0.0,56.3216,56.3216,56.3216,56.3216,0.0
2007-04-02 12:15:00,77.53,77.56,77.53,77.53,1000.0,56.3361,56.3579,56.3361,56.3361,1000.0
2007-04-02 12:20:00,77.52,77.54,77.52,77.54,700.0,56.3289,56.3434,56.3289,56.3434,700.0
2007-04-02 12:25:00,77.54,77.54,77.54,77.54,0.0,56.3434,56.3434,56.3434,56.3434,0.0
2007-04-02 12:30:00,77.51,77.51,77.49,77.49,500.0,56.3216,56.3216,56.3071,56.3071,500.0
2007-04-02 12:35:00,77.49,77.49,77.49,77.49,0.0,56.3071,56.3071,56.3071,56.3071,0.0
2007-04-02 12:40:00,77.52,77.54,77.52,77.54,800.0,56.3289,56.3434,56.3289,56.3434,800.0
2007-04-02 12:45:00,77.54,77.54,77.52,77.53,1100.0,56.3434,56.3434,56.3289,56.3361,1100.0
2007-04-02 12:50:00,77.53,77.53,77.47,77.47,700.0,56.3361,56.3361,56.2925,56.2925,700.0
2007-04-02 12:55:00,77.43,77.43,77.43,77.43,800.0,56.2635,56.2635,56.2635,56.2635,800.0
2007-04-02 13:00:00,77.46,77.49,77.46,77.48,2400.0,56.2853,56.3071,56.2853,56.2998,2400.0
2007-04-02 13:05:00,77.48,77.48,77.48,77.48,0.0,56.2998,56.2998,56.2998,56.2998,0.0
2007-04-02 13:10:00,77.41,77.41,77.41,77.41,200.0,56.2489,56.2489,56.2489,56.2489,200.0
2007-04-02 13:15:00,77.41,77.41,77.41,77.41,0.0,56.2489,56.2489,56.2489,56.2489,0.0
2007-04-02 13:20:00,77.47,77.47,77.47,77.47,200.0,56.2925,56.2925,56.2925,56.2925,200.0
2007-04-02 13:25:00,77.48,77.5,77.47,77.48,2000.0,56.2998,56.3143,56.2925,56.2998,2000.0
2007-04-02 13:30:00,77.49,77.49,77.44,77.44,400.0,56.3071,56.3071,56.2707,56.2707,400.0
2007-04-02 13:35:00,77.46,77.46,77.46,77.46,500.0,56.2853,56.2853,56.2853,56.2853,500.0
2007-04-02 13:40:00,77.46,77.46,77.46,77.46,0.0,56.2853,56.2853,56.2853,56.2853,0.0
2007-04-02 13:45:00,77.46,77.46,77.46,77.46,0.0,56.2853,56.2853,56.2853,56.2853,0.0
2007-04-02 13:50:00,77.45,77.48,77.45,77.48,7900.0,56.278,56.2998,56.278,56.2998,7900.0
2007-04-02 13:55:00,77.48,77.48,77.48,77.48,0.0,56.2998,56.2998,56.2998,56.2998,0.0
2007-04-02 14:00:00,77.38,77.38,77.38,77.38,100.0,56.2271,56.2271,56.2271,56.2271,100.0
2007-04-02 14:05:00,77.36,77.38,77.36,77.38,200.0,56.2126,56.2271,56.2126,56.2271,200.0
2007-04-02 14:10:00,77.37,77.37,77.36,77.36,2200.0,56.2199,56.2199,56.2126,56.2126,2200.0
2007-04-02 14:15:00,77.36,77.36,77.36,77.36,0.0,56.2126,56.2126,56.2126,56.2126,0.0
2007-04-02 14:20:00,77.46,77.49,77.45,77.49,1500.0,56.2853,56.3071,56.278,56.3071,1500.0
2007-04-02 14:25:00,77.54,77.54,77.49,77.49,3000.0,56.3434,56.3434,56.3071,56.3071,3000.0
2007-04-02 14:30:00,77.49,77.52,77.49,77.52,1000.0,56.3071,56.3289,56.3071,56.3289,1000.0
2007-04-02 14:35:00,77.53,77.53,77.52,77.52,1200.0,56.3361,56.3361,56.3289,56.3289,1200.0
2007-04-02 14:40:00,77.51,77.51,77.5,77.51,400.0,56.3216,56.3216,56.3143,56.3216,400.0
2007-04-02 14:45:00,77.55,77.57,77.51,77.51,1500.0,56.3507,56.3652,56.3216,56.3216,1500.0
2007-04-02 14:50:00,77.5,77.52,77.48,77.48,1200.0,56.3143,56.3289,56.2998,56.2998,1200.0
2007-04-02 14:55:00,77.5,77.5,77.5,77.5,1000.0,56.3143,56.3143,56.3143,56.3143,1000.0
2007-04-02 15:00:00,77.54,77.56,77.53,77.53,1600.0,56.3434,56.3579,56.3361,56.3361,1600.0
2007-04-02 15:05:00,77.61,77.61,77.59,77.59,300.0,56.3943,56.3943,56.3797,56.3797,300.0
2007-04-02 15:10:00,77.59,77.59,77.59,77.59,0.0,56.3797,56.3797,56.3797,56.3797,0.0
2007-04-02 15:15:00,77.7,77.71,77.7,77.7,600.0,56.4597,56.4669,56.4597,56.4597,600.0
2007-04-02 15:20:00,77.66,77.69,77.66,77.69,500.0,56.4306,56.4524,56.4306,56.4524,500.0
2007-04-02 15:25:00,77.66,77.67,77.66,77.67,1200.0,56.4306,56.4379,56.4306,56.4379,1200.0
2007-04-02 15:30:00,77.68,77.68,77.65,77.65,500.0,56.4451,56.4451,56.4233,56.4233,500.0
2007-04-02 15:35:00,77.64,77.64,77.61,77.63,700.0,56.4161,56.4161,56.3943,56.4088,700.0
2007-04-02 15:40:00,77.62,77.62,77.61,77.61,200.0,56.4015,56.4015,56.3943,56.3943,200.0
2007-04-02 15:45:00,77.66,77.66,77.61,77.62,1000.0,56.4306,56.4306,56.3943,56.4015,1000.0
2007-04-02 15:50:00,77.62,77.63,77.62,77.63,3700.0,56.4015,56.4088,56.4015,56.4088,3700.0
2007-04-02 15:55:00,77.61,77.66,77.61,77.66,4000.0,56.3943,56.4306,56.3943,56.4306,4000.0
2007-04-02 16:00:00,77.65,77.65,77.65,77.65,1900.0,56.4233,56.4233,56.4233,56.4233,1900.0
2007-04-02 16:05:00,77.63,77.63,77.62,77.62,500.0,56.4088,56.4088,56.4015,56.4015,500.0
2007-04-02 16:10:00,77.62,77.62,77.62,77.62,0.0,56.4015,56.4015,56.4015,56.4015,0.0
2007-04-03 09:30:00,78.0,78.0,77.93,77.93,800.0,56.6776,56.6776,56.6268,56.6268,800.0
2007-04-03 09:35:00,77.99,77.99,77.99,77.99,900.0,56.6704,56.6704,56.6704,56.6704,900.0
2007-04-03 09:40:00,78.0,78.03,78.0,78.02,500.0,56.6776,56.6994,56.6776,56.6922,500.0
2007-04-03 09:45:00,78.02,78.02,78.02,78.02,100.0,56.6922,56.6922,56.6922,56.6922,100.0
2007-04-03 09:50:00,78.04,78.04,78.03,78.03,400.0,56.7067,56.7067,56.6994,56.6994,400.0
2007-04-03 09:55:00,78.0,78.0,77.99,77.99,700.0,56.6776,56.6776,56.6704,56.6704,700.0
2007-04-03 10:00:00,77.99,78.19,77.99,78.19,2300.0,56.6704,56.8157,56.6704,56.8157,2300.0
2007-04-03 10:05:00,78.21,78.21,78.2,78.2,700.0,56.8302,56.8302,56.823,56.823,700.0
2007-04-03 10:10:00,78.21,78.21,78.2,78.21,19200.0,56.8302,56.8302,56.823,56.8302,19200.0
2007-04-03 10:15:00,78.23,78.23,78.23,78.23,100.0,56.8448,56.8448,56.8448,56.8448,100.0
2007-04-03 10:20:00,78.24,78.24,78.24,78.24,100.0,56.852,56.852,56.852,56.852,100.0
2007-04-03 10:25:00,78.2,78.21,78.18,78.18,2100.0,56.823,56.8302,56.8084,56.8084,2100.0
2007-04-03 10:30:00,78.19,78.19,78.19,78.19,700.0,56.8157,56.8157,56.8157,56.8157,700.0
2007-04-03 10:35:00,78.23,78.24,78.23,78.24,1100.0,56.8448,56.852,56.8448,56.852,1100.0
2007-04-03 10:40:00,78.28,78.34,78.27,78.34,2000.0,56.8811,56.9247,56.8738,56.9247,2000.0
2007-04-03 10:45:00,78.34,78.4,78.34,78.39,1900.0,56.9247,56.9683,56.9247,56.961,1900.0
2007-04-03 10:50:00,78.39,78.39,78.34,78.34,2700.0,56.961,56.961,56.9247,56.9247,2700.0
2007-04-03 10:55:00,78.35,78.36,78.35,78.36,1900.0,56.932,56.9392,56.932,56.9392,1900.0
2007-04-03 11:00:00,78.37,78.37,78.37,78.37,800.0,56.9465,56.9465,56.9465,56.9465,800.0
2007-04-03 11:05:00,78.39,78.39,78.39,78.39,300.0,56.961,56.961,56.961,56.961,300.0
2007-04-03 11:10:00,78.39,78.39,78.38,78.39,300.0,56.961,56.961,56.9538,56.961,300.0
2007-04-03 11:15:00,78.39,78.39,78.39,78.39,0.0,56.961,56.961,56.961,56.961,0.0
2007-04-03 11:20:00,78.31,78.31,78.31,78.31,100.0,56.9029,56.9029,56.9029,56.9029,100.0
2007-04-03 11:25:00,78.34,78.34,78.34,78.34,200.0,56.9247,56.9247,56.9247,56.9247,200.0
2007-04-03 11:30:00,78.32,78.32,78.32,78.32,100.0,56.9102,56.9102,56.9102,56.9102,100.0
2007-04-03 11:35:00,78.32,78.37,78.32,78.37,400.0,56.9102,56.9465,56.9102,56.9465,400.0
2007-04-03 11:40:00,78.38,78.39,78.36,78.39,700.0,56.9538,56.961,56.9392,56.961,700.0
2007-04-03 11:45:00,78.36,78.38,78.36,78.36,600.0,56.9392,56.9538,56.9392,56.9392,600.0
2007-04-03 11:50:00,78.39,78.39,78.39,78.39,300.0,56.961,56.961,56.961,56.961,300.0
2007-04-03 11:55:00,78.39,78.39,78.39,78.39,200.0,56.961,56.961,56.961,56.961,200.0
2007-04-03 12:00:00,78.39,78.39,78.39,78.39,100.0,56.961,56.961,56.961,56.961,100.0
2007-04-03 12:05:00,78.4,78.4,78.38,78.38,1300.0,56.9683,56.9683,56.9538,56.9538,1300.0
2007-04-03 12:10:00,78.38,78.38,78.38,78.38,0.0,56.9538,56.9538,56.9538,56.9538,0.0
2007-04-03 12:15:00,78.4,78.4,78.4,78.4,200.0,56.9683,56.9683,56.9683,56.9683,200.0
2007-04-03 12:20:00,78.38,78.38,78.36,78.36,2100.0,56.9538,56.9538,56.9392,56.9392,2100.0
2007-04-03 12:25:00,78.35,78.35,78.35,78.35,200.0,56.932,56.932,56.932,56.932,200.0
2007-04-03 12:30:00,78.34,78.36,78.34,78.34,300.0,56.9247,56.9392,56.9247,56.9247,300.0
2007-04-03 12:35:00,78.34,78.35,78.34,78.35,300.0,56.9247,56.932,56.9247,56.932,300.0
2007-04-03 12:40:00,78.38,78.38,78.37,78.37,500.0,56.9538,56.9538,56.9465,56.9465,500.0
2007-04-03 12:45:00,78.37,78.37,78.36,78.36,400.0,56.9465,56.9465,56.9392,56.9392,400.0
2007-04-03 12:50:00,78.35,78.37,78.35,78.37,200.0,56.932,56.9465,56.932,56.9465,200.0
2007-04-03 12:55:00,78.35,78.36,78.35,78.36,400.0,56.932,56.9392,56.932,56.9392,400.0
2007-04-03 13:00:00,78.34,78.35,78.33,78.33,500.0,56.9247,56.932,56.9174,56.9174,500.0
2007-04-03 13:05:00,78.33,78.33,78.33,78.33,0.0,56.9174,56.9174,56.9174,56.9174,0.0
2007-04-03 13:10:00,78.37,78.38,78.37,78.37,1600.0,56.9465,56.9538,56.9465,56.9465,1600.0
2007-04-03 13:15:00,78.38,78.38,78.38,78.38,800.0,56.9538,56.9538,56.9538,56.9538,800.0
2007-04-03 13:20:00,78.4,78.45,78.4,78.44,400.0,56.9683,57.0046,56.9683,56.9974,400.0
2007-04-03 13:25:00,78.48,78.48,78.46,78.46,1100.0,57.0264,57.0264,57.0119,57.0119,1100.0
2007-04-03 13:30:00,78.46,78.48,78.44,78.48,1700.0,57.0119,57.0264,56.9974,57.0264,1700.0
2007-04-03 13:35:00,78.44,78.45,78.44,78.45,700.0,56.9974,57.0046,56.9974,57.0046,700.0
2007-04-03 13:40:00,78.45,78.45,78.45,78.45,0.0,57.0046,57.0046,57.0046,57.0046,0.0
2007-04-03 13:45:00,78.53,78.53,78.51,78.51,300.0,57.0628,57.0628,57.0482,57.0482,300.0
2007-04-03 13:50:00,78.49,78.49,78.49,78.49,2000.0,57.0337,57.0337,57.0337,57.0337,2000.0
2007-04-03 13:55:00,78.49,78.49,78.47,78.47,18200.0,57.0337,57.0337,57.0192,57.0192,18200.0
2007-04-03 14:00:00,78.45,78.46,78.45,78.46,400.0,57.0046,57.0119,57.0046,57.0119,400.0
2007-04-03 14:05:00,78.47,78.47,78.47,78.47,100.0,57.0192,57.0192,57.0192,57.0192,100.0
2007-04-03 14:10:00,78.45,78.45,78.35,78.35,1200.0,57.0046,57.0046,56.932,56.932,1200.0
2007-04-03 14:15:00,78.33,78.33,78.33,78.33,200.0,56.9174,56.9174,56.9174,56.9174,200.0
2007-04-03 14:20:00,78.34,78.35,78.33,78.34,1300.0,56.9247,56.932,56.9174,56.9247,1300.0
2007-04-03 14:25:00,78.35,78.36,78.34,78.35,2300.0,56.932,56.9392,56.9247,56.932,2300.0
2007-04-03 14:30:00,78.38,78.39,78.35,78.35,300.0,56.9538,56.961,56.932,56.932,300.0
2007-04-03 14:35:00,78.37,78.38,78.37,78.38,200.0,56.9465,56.9538,56.9465,56.9538,200.0
2007-04-03 14:40:00,78.4,78.4,78.38,78.38,700.0,56.9683,56.9683,56.9538,56.9538,700.0
2007-04-03 14:45:00,78.4,78.41,78.38,78.39,4400.0,56.9683,56.9756,56.9538,56.961,4400.0
2007-04-03 14:50:00,78.39,78.4,78.39,78.4,9400.0,56.961,56.9683,56.961,56.9683,9400.0
2007-04-03 14:55:00,78.41,78.41,78.37,78.37,5600.0,56.9756,56.9756,56.9465,56.9465,5600.0
2007-04-03 15:00:00,78.38,78.38,78.36,78.38,1100.0,56.9538,56.9538,56.9392,56.9538,1100.0
2007-04-03 15:05:00,78.38,78.42,78.38,78.41,1200.0,56.9538,56.9828,56.9538,56.9756,1200.0
2007-04-03 15:10:00,78.39,78.39,78.36,78.36,500.0,56.961,56.961,56.9392,56.9392,500.0
2007-04-03 15:15:00,78.36,78.36,78.33,78.36,600.0,56.9392,56.9392,56.9174,56.9392,600.0
2007-04-03 15:20:00,78.38,78.4,78.36,78.36,1600.0,56.9538,56.9683,56.9392,56.9392,1600.0
2007-04-03 15:25:00,78.37,78.4,78.36,78.4,600.0,56.9465,56.9683,56.9392,56.9683,600.0
2007-04-03 15:30:00,78.4,78.4,78.4,78.4,0.0,56.9683,56.9683,56.9683,56.9683,0.0
2007-04-03 15:35:00,78.39,78.41,78.39,78.41,2800.0,56.961,56.9756,56.961,56.9756,2800.0
2007-04-03 15:40:00,78.41,78.41,78.4,78.4,200.0,56.9756,56.9756,56.9683,56.9683,200.0
2007-04-03 15:45:00,78.42,78.43,78.41,78.41,600.0,56.9828,56.9901,56.9756,56.9756,600.0
2007-04-03 15:50:00,78.38,78.38,78.35,78.35,1100.0,56.9538,56.9538,56.932,56.932,1100.0
2007-04-03 15:55:00,78.35,78.36,78.34,78.36,2800.0,56.932,56.9392,56.9247,56.9392,2800.0
2007-04-03 16:00:00,78.36,78.36,78.36,78.36,0.0,56.9392,56.9392,56.9392,56.9392,0.0
2007-04-03 16:05:00,78.36,78.36,78.36,78.36,0.0,56.9392,56.9392,56.9392,56.9392,0.0
2007-04-03 16:10:00,78.36,78.37,78.36,78.37,1500.0,56.9392,56.9465,56.9392,56.9465,1500.0
2007-04-04 09:30:00,78.41,78.41,78.33,78.36,8600.0,56.9756,56.9756,56.9174,56.9392,8600.0
2007-04-04 09:35:00,78.38,78.38,78.38,78.38,800.0,56.9538,56.9538,56.9538,56.9538,800.0
2007-04-04 09:40:00,78.43,78.43,78.43,78.43,100.0,56.9901,56.9901,56.9901,56.9901,100.0
2007-04-04 09:45:00,78.42,78.42,78.42,78.42,100.0,56.9828,56.9828,56.9828,56.9828,100.0
2007-04-04 09:50:00,78.43,78.43,78.43,78.43,100.0,56.9901,56.9901,56.9901,56.9901,100.0
2007-04-04 09:55:00,78.41,78.42,78.38,78.38,4700.0,56.9756,56.9828,56.9538,56.9538,4700.0
2007-04-04 10:00:00,78.37,78.37,78.26,78.28,4200.0,56.9465,56.9465,56.8666,56.8811,4200.0
2007-04-04 10:05:00,78.29,78.35,78.27,78.27,800.0,56.8884,56.932,56.8738,56.8738,800.0
2007-04-04 10:10:00,78.27,78.31,78.27,78.31,600.0,56.8738,56.9029,56.8738,56.9029,600.0
2007-04-04 10:15:00,78.33,78.33,78.32,78.32,800.0,56.9174,56.9174,56.9102,56.9102,800.0
2007-04-04 10:20:00,78.32,78.35,78.31,78.35,8900.0,56.9102,56.932,56.9029,56.932,8900.0
2007-04-04 10:25:00,78.4,78.4,78.38,78.4,700.0,56.9683,56.9683,56.9538,56.9683,700.0
2007-04-04 10:30:00,78.38,78.38,78.38,78.38,400.0,56.9538,56.9538,56.9538,56.9538,400.0
2007-04-04 10:35:00,78.36,78.37,78.36,78.37,400.0,56.9392,56.9465,56.9392,56.9465,400.0
2007-04-04 10:40:00,78.36,78.38,78.36,78.37,800.0,56.9392,56.9538,56.9392,56.9465,800.0
2007-04-04 10:45:00,78.34,78.37,78.33,78.33,300.0,56.9247,56.9465,56.9174,56.9174,300.0
2007-04-04 10:50:00,78.3,78.33,78.3,78.33,200.0,56.8956,56.9174,56.8956,56.9174,200.0
2007-04-04 10:55:00,78.32,78.33,78.32,78.33,200.0,56.9102,56.9174,56.9102,56.9174,200.0
2007-04-04 11:00:00,78.35,78.36,78.35,78.36,700.0,56.932,56.9392,56.932,56.9392,700.0
2007-04-04 11:05:00,78.37,78.41,78.37,78.41,1000.0,56.9465,56.9756,56.9465,56.9756,1000.0
2007-04-04 11:10:00,78.44,78.45,78.44,78.45,300.0,56.9974,57.0046,56.9974,57.0046,300.0
2007-04-04 11:15:00,78.43,78.44,78.43,78.44,400.0,56.9901,56.9974,56.9901,56.9974,400.0
2007-04-04 11:20:00,78.44,78.44,78.44,78.44,0.0,56.9974,56.9974,56.9974,56.9974,0.0
2007-04-04 11:25:00,78.43,78.44,78.42,78.44,41200.0,56.9901,56.9974,56.9828,56.9974,41200.0
2007-04-04 11:30:00,78.43,78.43,78.43,78.43,200.0,56.9901,56.9901,56.9901,56.9901,200.0
2007-04-04 11:35:00,78.44,78.44,78.43,78.43,5200.0,56.9974,56.9974,56.9901,56.9901,5200.0
2007-04-04 11:40:00,78.41,78.41,78.41,78.41,400.0,56.9756,56.9756,56.9756,56.9756,400.0
2007-04-04 11:45:00,78.42,78.43,78.4,78.4,900.0,56.9828,56.9901,56.9683,56.9683,900.0
2007-04-04 11:50:00,78.39,78.41,78.39,78.41,400.0,56.961,56.9756,56.961,56.9756,400.0
2007-04-04 11:55:00,78.42,78.45,78.42,78.44,1300.0,56.9828,57.0046,56.9828,56.9974,1300.0
2007-04-04 12:00:00,78.49,78.49,78.49,78.49,100.0,57.0337,57.0337,57.0337,57.0337,100.0
2007-04-04 12:05:00,78.51,78.51,78.5,78.5,600.0,57.0482,57.0482,57.041,57.041,600.0
2007-04-04 12:10:00,78.46,78.47,78.46,78.47,200.0,57.0119,57.0192,57.0119,57.0192,200.0
2007-04-04 12:15:00,78.47,78.47,78.46,78.46,300.0,57.0192,57.0192,57.0119,57.0119,300.0
2007-04-04 12:20:00,78.48,78.51,78.48,78.49,1800.0,57.0264,57.0482,57.0264,57.0337,1800.0
2007-04-04 12:25:00,78.48,78.48,78.46,78.48,2400.0,57.0264,57.0264,57.0119,57.0264,2400.0
2007-04-04 12:30:00,78.45,78.47,78.45,78.47,300.0,57.0046,57.0192,57.0046,57.0192,300.0
2007-04-04 12:35:00,78.45,78.45,78.45,78.45,300.0,57.0046,57.0046,57.0046,57.0046,300.0
2007-04-04 12:40:00,78.45,78.45,78.45,78.45,500.0,57.0046,57.0046,57.0046,57.0046,500.0
2007-04-04 12:45:00,78.45,78.45,78.45,78.45,0.0,57.0046,57.0046,57.0046,57.0046,0.0
2007-04-04 12:50:00,78.46,78.46,78.45,78.45,5400.0,57.0119,57.0119,57.0046,57.0046,5400.0
2007-04-04 12:55:00,78.47,78.47,78.47,78.47,400.0,57.0192,57.0192,57.0192,57.0192,400.0
2007-04-04 13:00:00,78.45,78.45,78.41,78.41,700.0,57.0046,57.0046,56.9756,56.9756,700.0
2007-04-04 13:05:00,78.38,78.38,78.38,78.38,100.0,56.9538,56.9538,56.9538,56.9538,100.0
2007-04-04 13:10:00,78.39,78.4,78.39,78.4,200.0,56.961,56.9683,56.961,56.9683,200.0
2007-04-04 13:15:00,78.39,78.4,78.39,78.39,300.0,56.961,56.9683,56.961,56.961,300.0
2007-04-04 13:20:00,78.4,78.41,78.4,78.41,500.0,56.9683,56.9756,56.9683,56.9756,500.0
2007-04-04 13:25:00,78.4,78.4,78.39,78.39,600.0,56.9683,56.9683,56.961,56.961,600.0
2007-04-04 13:30:00,78.41,78.41,78.41,78.41,100.0,56.9756,56.9756,56.9756,56.9756,100.0
2007-04-04 13:35:00,78.39,78.39,78.36,78.38,800.0,56.961,56.961,56.9392,56.9538,800.0
2007-04-04 13:40:00,78.35,78.35,78.35,78.35,100.0,56.932,56.932,56.932,56.932,100.0
2007-04-04 13:45:00,78.35,78.35,78.35,78.35,200.0,56.932,56.932,56.932,56.932,200.0
2007-04-04 13:50:00,78.38,78.38,78.38,78.38,1200.0,56.9538,56.9538,56.9538,56.9538,1200.0
2007-04-04 13:55:00,78.38,78.38,78.38,78.38,0.0,56.9538,56.9538,56.9538,56.9538,0.0
2007-04-04 14:00:00,78.35,78.36,78.35,78.36,1200.0,56.932,56.9392,56.932,56.9392,1200.0
2007-04-04 14:05:00,78.36,78.38,78.36,78.38,200.0,56.9392,56.9538,56.9392,56.9538,200.0
2007-04-04 14:10:00,78.38,78.38,78.38,78.38,0.0,56.9538,56.9538,56.9538,56.9538,0.0
2007-04-04 14:15:00,78.43,78.43,78.41,78.41,1000.0,56.9901,56.9901,56.9756,56.9756,1000.0
2007-04-04 14:20:00,78.4,78.44,78.4,78.44,4300.0,56.9683,56.9974,56.9683,56.9974,4300.0
2007-04-04 14:25:00,78.43,78.45,78.43,78.43,1800.0,56.9901,57.0046,56.9901,56.9901,1800.0
2007-04-04 14:30:00,78.41,78.42,78.41,78.42,900.0,56.9756,56.9828,56.9756,56.9828,900.0
2007-04-04 14:35:00,78.43,78.44,78.42,78.42,1200.0,56.9901,56.9974,56.9828,56.9828,1200.0
2007-04-04 14:40:00,78.42,78.42,78.42,78.42,100.0,56.9828,56.9828,56.9828,56.9828,100.0
2007-04-04 14:45:00,78.4,78.42,78.4,78.42,3300.0,56.9683,56.9828,56.9683,56.9828,3300.0
2007-04-04 14:50:00,78.42,78.43,78.42,78.43,400.0,56.9828,56.9901,56.9828,56.9901,400.0
2007-04-04 14:55:00,78.43,78.45,78.43,78.44,1600.0,56.9901,57.0046,56.9901,56.9974,1600.0
2007-04-04 15:00:00,78.44,78.45,78.44,78.44,500.0,56.9974,57.0046,56.9974,56.9974,500.0
2007-04-04 15:05:00,78.41,78.43,78.41,78.43,1300.0,56.9756,56.9901,56.9756,56.9901,1300.0
2007-04-04 15:10:00,78.45,78.46,78.45,78.45,28600.0,57.0046,57.0119,57.0046,57.0046,28600.0
2007-04-04 15:15:00,78.47,78.51,78.47,78.5,2300.0,57.0192,57.0482,57.0192,57.041,2300.0
2007-04-04 15:20:00,78.52,78.52,78.52,78.52,1600.0,57.0555,57.0555,57.0555,57.0555,1600.0
2007-04-04 15:25:00,78.51,78.51,78.48,78.48,1500.0,57.0482,57.0482,57.0264,57.0264,1500.0
2007-04-04 15:30:00,78.49,78.5,78.49,78.49,500.0,57.0337,57.041,57.0337,57.0337,500.0
2007-04-04 15:35:00,78.48,78.49,78.48,78.49,1500.0,57.0264,57.0337,57.0264,57.0337,1500.0
2007-04-04 15:40:00,78.5,78.5,78.48,78.48,1400.0,57.041,57.041,57.0264,57.0264,1400.0
2007-04-04 15:45:00,78.49,78.49,78.47,78.47,700.0,57.0337,57.0337,57.0192,57.0192,700.0
2007-04-04 15:50:00,78.47,78.47,78.46,78.46,900.0,57.0192,57.0192,57.0119,57.0119,900.0
2007-04-04 15:55:00,78.45,78.48,78.45,78.47,4200.0,57.0046,57.0264,57.0046,57.0192,4200.0
2007-04-04 16:00:00,78.47,78.47,78.47,78.47,0.0,57.0192,57.0192,57.0192,57.0192,0.0
2007-04-04 16:05:00,78.43,78.43,78.43,78.43,100.0,56.9901,56.9901,56.9901,56.9901,100.0
2007-04-04 16:10:00,78.43,78.43,78.43,78.43,0.0,56.9901,56.9901,56.9901,56.9901,0.0
2007-04-05 09:30:00,78.41,78.41,78.35,78.36,1100.0,56.9756,56.9756,56.932,56.9392,1100.0
2007-04-05 09:35:00,78.36,78.36,78.36,78.36,0.0,56.9392,56.9392,56.9392,56.9392,0.0
2007-04-05 09:40:00,78.39,78.39,78.39,78.39,400.0,56.961,56.961,56.961,56.961,400.0
2007-04-05 09:45:00,78.43,78.43,78.43,78.43,600.0,56.9901,56.9901,56.9901,56.9901,600.0
2007-04-05 09:50:00,78.44,78.46,78.44,78.46,700.0,56.9974,57.0119,56.9974,57.0119,700.0
2007-04-05 09:55:00,78.46,78.46,78.46,78.46,0.0,57.0119,57.0119,57.0119,57.0119,0.0
2007-04-05 10:00:00,78.42,78.42,78.42,78.42,300.0,56.9828,56.9828,56.9828,56.9828,300.0
2007-04-05 10:05:00,78.45,78.45,78.45,78.45,100.0,57.0046,57.0046,57.0046,57.0046,100.0
2007-04-05 10:10:00,78.49,78.49,78.49,78.49,100.0,57.0337,57.0337,57.0337,57.0337,100.0
2007-04-05 10:15:00,78.51,78.51,78.51,78.51,1100.0,57.0482,57.0482,57.0482,57.0482,1100.0
2007-04-05 10:20:00,78.51,78.51,78.51,78.51,0.0,57.0482,57.0482,57.0482,57.0482,0.0
2007-04-05 10:25:00,78.52,78.52,78.51,78.52,3600.0,57.0555,57.0555,57.0482,57.0555,3600.0
2007-04-05 10:30:00,78.51,78.54,78.51,78.54,2700.0,57.0482,57.07,57.0482,57.07,2700.0
2007-04-05 10:35:00,78.53,78.53,78.51,78.51,6800.0,57.0628,57.0628,57.0482,57.0482,6800.0
2007-04-05 10:40:00,78.51,78.51,78.5,78.5,3400.0,57.0482,57.0482,57.041,57.041,3400.0
2007-04-05 10:45:00,78.53,78.54,78.53,78.54,2000.0,57.0628,57.07,57.0628,57.07,2000.0
2007-04-05 10:50:00,78.55,78.56,78.55,78.56,4300.0,57.0773,57.0846,57.0773,57.0846,4300.0
2007-04-05 10:55:00,78.53,78.54,78.53,78.54,1400.0,57.0628,57.07,57.0628,57.07,1400.0
2007-04-05 11:00:00,78.54,78.54,78.53,78.53,4400.0,57.07,57.07,57.0628,57.0628,4400.0
2007-04-05 11:05:00,78.54,78.56,78.54,78.56,3100.0,57.07,57.0846,57.07,57.0846,3100.0
2007-04-05 11:10:00,78.55,78.55,78.55,78.55,2700.0,57.0773,57.0773,57.0773,57.0773,2700.0
2007-04-05 11:15:00,78.55,78.55,78.53,78.53,6700.0,57.0773,57.0773,57.0628,57.0628,6700.0
2007-04-05 11:20:00,78.53,78.53,78.53,78.53,100.0,57.0628,57.0628,57.0628,57.0628,100.0
2007-04-05 11:25:00,78.53,78.54,78.53,78.54,1700.0,57.0628,57.07,57.0628,57.07,1700.0
2007-04-05 11:30:00,78.54,78.55,78.54,78.54,2900.0,57.07,57.0773,57.07,57.07,2900.0
2007-04-05 11:35:00,78.56,78.56,78.54,78.54,6700.0,57.0846,57.0846,57.07,57.07,6700.0
2007-04-05 11:40:00,78.52,78.52,78.52,78.52,2300.0,57.0555,57.0555,57.0555,57.0555,2300.0
2007-04-05 11:45:00,78.55,78.56,78.54,78.56,3200.0,57.0773,57.0846,57.07,57.0846,3200.0
2007-04-05 11:50:00,78.55,78.56,78.55,78.56,2600.0,57.0773,57.0846,57.0773,57.0846,2600.0
2007-04-05 11:55:00,78.57,78.63,78.57,78.62,4000.0,57.0918,57.1354,57.0918,57.1282,4000.0
2007-04-05 12:00:00,78.64,78.7,78.64,78.68,3000.0,57.1427,57.1863,57.1427,57.1718,3000.0
2007-04-05 12:05:00,78.69,78.69,78.69,78.69,1400.0,57.179,57.179,57.179,57.179,1400.0
2007-04-05 12:10:00,78.68,78.68,78.66,78.66,5700.0,57.1718,57.1718,57.1572,57.1572,5700.0
2007-04-05 12:15:00,78.67,78.68,78.66,78.66,3300.0,57.1645,57.1718,57.1572,57.1572,3300.0
2007-04-05 12:20:00,78.65,78.65,78.65,78.65,100.0,57.15,57.15,57.15,57.15,100.0
2007-04-05 12:25:00,78.66,78.68,78.66,78.67,5000.0,57.1572,57.1718,57.1572,57.1645,5000.0
2007-04-05 12:30:00,78.66,78.67,78.66,78.66,4000.0,57.1572,57.1645,57.1572,57.1572,4000.0
2007-04-05 12:35:00,78.66,78.66,78.65,78.65,4000.0,57.1572,57.1572,57.15,57.15,4000.0
2007-04-05 12:40:00,78.67,78.67,78.64,78.64,2900.0,57.1645,57.1645,57.1427,57.1427,2900.0
2007-04-05 12:45:00,78.64,78.64,78.64,78.64,100.0,57.1427,57.1427,57.1427,57.1427,100.0
2007-04-05 12:50:00,78.64,78.65,78.63,78.63,5900.0,57.1427,57.15,57.1354,57.1354,5900.0
2007-04-05 12:55:00,78.65,78.65,78.65,78.65,200.0,57.15,57.15,57.15,57.15,200.0
2007-04-05 13:00:00,78.65,78.68,78.65,78.67,2500.0,57.15,57.1718,57.15,57.1645,2500.0
2007-04-05 13:05:00,78.67,78.67,78.67,78.67,1700.0,57.1645,57.1645,57.1645,57.1645,1700.0
2007-04-05 13:10:00,78.69,78.69,78.69,78.69,1400.0,57.179,57.179,57.179,57.179,1400.0
2007-04-05 13:15:00,78.69,78.7,78.69,78.7,1600.0,57.179,57.1863,57.179,57.1863,1600.0
2007-04-05 13:20:00,78.72,78.73,78.72,78.73,3100.0,57.2008,57.2081,57.2008,57.2081,3100.0
2007-04-05 13:25:00,78.72,78.72,78.69,78.69,4900.0,57.2008,57.2008,57.179,57.179,4900.0
2007-04-05 13:30:00,78.69,78.69,78.69,78.69,100.0,57.179,57.179,57.179,57.179,100.0
2007-04-05 13:35:00,78.72,78.72,78.7,78.7,12000.0,57.2008,57.2008,57.1863,57.1863,12000.0
2007-04-05 13:40:00,78.72,78.73,78.72,78.73,2600.0,57.2008,57.2081,57.2008,57.2081,2600.0
2007-04-05 13:45:00,78.73,78.77,78.73,78.76,3100.0,57.2081,57.2372,57.2081,57.2299,3100.0
2007-04-05 13:50:00,78.76,78.76,78.75,78.75,2800.0,57.2299,57.2299,57.2226,57.2226,2800.0
2007-04-05 13:55:00,78.74,78.74,78.73,78.73,4100.0,57.2154,57.2154,57.2081,57.2081,4100.0
2007-04-05 14:00:00,78.74,78.74,78.73,78.73,3200.0,57.2154,57.2154,57.2081,57.2081,3200.0
2007-04-05 14:05:00,78.73,78.73,78.73,78.73,0.0,57.2081,57.2081,57.2081,57.2081,0.0
2007-04-05 14:10:00,78.74,78.74,78.74,78.74,2700.0,57.2154,57.2154,57.2154,57.2154,2700.0
2007-04-05 14:15:00,78.75,78.76,78.75,78.76,4000.0,57.2226,57.2299,57.2226,57.2299,4000.0
2007-04-05 14:20:00,78.76,78.8,78.76,78.8,3500.0,57.2299,57.259,57.2299,57.259,3500.0
2007-04-05 14:25:00,78.8,78.8,78.79,78.8,5100.0,57.259,57.259,57.2517,57.259,5100.0
2007-04-05 14:30:00,78.79,78.81,78.79,78.8,2000.0,57.2517,57.2662,57.2517,57.259,2000.0
2007-04-05 14:35:00,78.82,78.82,78.77,78.78,6500.0,57.2735,57.2735,57.2372,57.2444,6500.0
2007-04-05 14:40:00,78.78,78.78,78.78,78.78,3300.0,57.2444,57.2444,57.2444,57.2444,3300.0
2007-04-05 14:45:00,78.77,78.77,78.76,78.77,2900.0,57.2372,57.2372,57.2299,57.2372,2900.0
2007-04-05 14:50:00,78.78,78.78,78.78,78.78,4300.0,57.2444,57.2444,57.2444,57.2444,4300.0
2007-04-05 14:55:00,78.78,78.78,78.78,78.78,0.0,57.2444,57.2444,57.2444,57.2444,0.0
2007-04-05 15:00:00,78.78,78.78,78.77,78.77,3200.0,57.2444,57.2444,57.2372,57.2372,3200.0
2007-04-05 15:05:00,78.8,78.8,78.77,78.77,6500.0,57.259,57.259,57.2372,57.2372,6500.0
2007-04-05 15:10:00,78.76,78.77,78.74,78.74,12900.0,57.2299,57.2372,57.2154,57.2154,12900.0
2007-04-05 15:15:00,78.75,78.76,78.75,78.76,1900.0,57.2226,57.2299,57.2226,57.2299,1900.0
2007-04-05 15:20:00,78.76,78.76,78.74,78.74,3100.0,57.2299,57.2299,57.2154,57.2154,3100.0
2007-04-05 15:25:00,78.76,78.76,78.75,78.75,3000.0,57.2299,57.2299,57.2226,57.2226,3000.0
2007-04-05 15:30:00,78.76,78.76,78.71,78.71,5700.0,57.2299,57.2299,57.1936,57.1936,5700.0
2007-04-05 15:35:00,78.72,78.74,78.72,78.73,4200.0,57.2008,57.2154,57.2008,57.2081,4200.0
2007-04-05 15:40:00,78.73,78.73,78.72,78.72,5500.0,57.2081,57.2081,57.2008,57.2008,5500.0
2007-04-05 15:45:00,78.72,78.73,78.72,78.73,6400.0,57.2008,57.2081,57.2008,57.2081,6400.0
2007-04-05 15:50:00,78.73,78.76,78.73,78.76,6600.0,57.2081,57.2299,57.2081,57.2299,6600.0
2007-04-05 15:55:00,78.73,78.76,78.72,78.75,6900.0,57.2081,57.2299,57.2008,57.2226,6900.0
2007-04-05 16:00:00,78.75,78.75,78.75,78.75,0.0,57.2226,57.2226,57.2226,57.2226,0.0
2007-04-05 16:05:00,78.75,78.75,78.75,78.75,0.0,57.2226,57.2226,57.2226,57.2226,0.0
2007-04-05 16:10:00,78.75,78.75,78.75,78.75,0.0,57.2226,57.2226,57.2226,57.2226,0.0
2007-04-09 09:30:00,78.9,78.95,78.9,78.92,5200.0,57.3316,57.3679,57.3316,57.3461,5200.0
2007-04-09 09:35:00,78.86,78.89,78.86,78.88,1000.0,57.3026,57.3243,57.3026,57.3171,1000.0
2007-04-09 09:40:00,78.88,78.88,78.83,78.84,11700.0,57.3171,57.3171,57.2808,57.288,11700.0
2007-04-09 09:45:00,78.85,78.85,78.81,78.81,4300.0,57.2953,57.2953,57.2662,57.2662,4300.0
2007-04-09 09:50:00,78.84,78.89,78.84,78.88,1000.0,57.288,57.3243,57.288,57.3171,1000.0
2007-04-09 09:55:00,78.88,78.88,78.88,78.88,0.0,57.3171,57.3171,57.3171,57.3171,0.0
2007-04-09 10:00:00,78.9,78.9,78.87,78.87,900.0,57.3316,57.3316,57.3098,57.3098,900.0
2007-04-09 10:05:00,78.87,78.87,78.76,78.76,16200.0,57.3098,57.3098,57.2299,57.2299,16200.0
2007-04-09 10:10:00,78.77,78.77,78.77,78.77,500.0,57.2372,57.2372,57.2372,57.2372,500.0
2007-04-09 10:15:00,78.73,78.74,78.73,78.74,200.0,57.2081,57.2154,57.2081,57.2154,200.0
2007-04-09 10:20:00,78.75,78.81,78.75,78.8,7400.0,57.2226,57.2662,57.2226,57.259,7400.0
2007-04-09 10:25:00,78.78,78.78,78.78,78.78,100.0,57.2444,57.2444,57.2444,57.2444,100.0
2007-04-09 10:30:00,78.8,78.8,78.77,78.8,1400.0,57.259,57.259,57.2372,57.259,1400.0
2007-04-09 10:35:00,78.79,78.8,78.79,78.8,1100.0,57.2517,57.259,57.2517,57.259,1100.0
2007-04-09 10:40:00,78.8,78.83,78.79,78.8,16500.0,57.259,57.2808,57.2517,57.259,16500.0
2007-04-09 10:45:00,78.79,78.79,78.78,78.78,1100.0,57.2517,57.2517,57.2444,57.2444,1100.0
2007-04-09 10:50:00,78.78,78.78,78.78,78.78,0.0,57.2444,57.2444,57.2444,57.2444,0.0
2007-04-09 10:55:00,78.83,78.83,78.83,78.83,400.0,57.2808,57.2808,57.2808,57.2808,400.0
2007-04-09 11:00:00,78.82,78.89,78.82,78.89,1600.0,57.2735,57.3243,57.2735,57.3243,1600.0
2007-04-09 11:05:00,78.89,78.89,78.87,78.87,700.0,57.3243,57.3243,57.3098,57.3098,700.0
2007-04-09 11:10:00,78.87,78.87,78.87,78.87,0.0,57.3098,57.3098,57.3098,57.3098,0.0
2007-04-09 11:15:00,78.88,78.88,78.87,78.87,300.0,57.3171,57.3171,57.3098,57.3098,300.0
2007-04-09 11:20:00,78.89,78.89,78.88,78.88,5400.0,57.3243,57.3243,57.3171,57.3171,5400.0
2007-04-09 11:25:00,78.86,78.86,78.86,78.86,100.0,57.3026,57.3026,57.3026,57.3026,100.0
2007-04-09 11:30:00,78.88,78.9,78.88,78.9,1700.0,57.3171,57.3316,57.3171,57.3316,1700.0
2007-04-09 11:35:00,78.9,78.9,78.89,78.89,1800.0,57.3316,57.3316,57.3243,57.3243,1800.0
2007-04-09 11:40:00,78.89,78.89,78.89,78.89,400.0,57.3243,57.3243,57.3243,57.3243,400.0
2007-04-09 11:45:00,78.89,78.89,78.86,78.86,4200.0,57.3243,57.3243,57.3026,57.3026,4200.0
2007-04-09 11:50:00,78.85,78.86,78.85,78.86,4600.0,57.2953,57.3026,57.2953,57.3026,4600.0
2007-04-09 11:55:00,78.86,78.86,78.86,78.86,600.0,57.3026,57.3026,57.3026,57.3026,600.0
2007-04-09 12:00:00,78.86,78.86,78.85,78.85,600.0,57.3026,57.3026,57.2953,57.2953,600.0
2007-04-09 12:05:00,78.85,78.86,78.85,78.86,1300.0,57.2953,57.3026,57.2953,57.3026,1300.0
2007-04-09 12:10:00,78.86,78.86,78.86,78.86,0.0,57.3026,57.3026,57.3026,57.3026,0.0
2007-04-09 12:15:00,78.86,78.86,78.86,78.86,1000.0,57.3026,57.3026,57.3026,57.3026,1000.0
2007-04-09 12:20:00,78.88,78.88,78.87,78.87,600.0,57.3171,57.3171,57.3098,57.3098,600.0
2007-04-09 12:25:00,78.88,78.88,78.88,78.88,500.0,57.3171,57.3171,57.3171,57.3171,500.0
2007-04-09 12:30:00,78.89,78.9,78.89,78.9,6300.0,57.3243,57.3316,57.3243,57.3316,6300.0
2007-04-09 12:35:00,78.92,78.96,78.92,78.96,500.0,57.3461,57.3752,57.3461,57.3752,500.0
2007-04-09 12:40:00,78.97,78.97,78.97,78.97,600.0,57.3825,57.3825,57.3825,57.3825,600.0
2007-04-09 12:45:00,78.99,78.99,78.99,78.99,200.0,57.397,57.397,57.397,57.397,200.0
2007-04-09 12:50:00,78.98,78.98,78.98,78.98,100.0,57.3897,57.3897,57.3897,57.3897,100.0
2007-04-09 12:55:00,78.94,78.94,78.94,78.94,100.0,57.3607,57.3607,57.3607,57.3607,100.0
2007-04-09 13:00:00,78.96,78.96,78.96,78.96,200.0,57.3752,57.3752,57.3752,57.3752,200.0
2007-04-09 13:05:00,78.95,78.95,78.95,78.95,900.0,57.3679,57.3679,57.3679,57.3679,900.0
2007-04-09 13:10:00,78.94,78.94,78.94,78.94,200.0,57.3607,57.3607,57.3607,57.3607,200.0
2007-04-09 13:15:00,78.95,78.95,78.94,78.94,300.0,57.3679,57.3679,57.3607,57.3607,300.0
2007-04-09 13:20:00,78.97,78.97,78.97,78.97,300.0,57.3825,57.3825,57.3825,57.3825,300.0
2007-04-09 13:25:00,78.97,78.97,78.97,78.97,0.0,57.3825,57.3825,57.3825,57.3825,0.0
2007-04-09 13:30:00,78.96,78.96,78.96,78.96,15300.0,57.3752,57.3752,57.3752,57.3752,15300.0
2007-04-09 13:35:00,78.94,78.94,78.94,78.94,1000.0,57.3607,57.3607,57.3607,57.3607,1000.0
2007-04-09 13:40:00,78.94,78.94,78.94,78.94,0.0,57.3607,57.3607,57.3607,57.3607,0.0
2007-04-09 13:45:00,78.95,78.95,78.95,78.95,100.0,57.3679,57.3679,57.3679,57.3679,100.0
2007-04-09 13:50:00,78.94,78.95,78.93,78.93,6800.0,57.3607,57.3679,57.3534,57.3534,6800.0
2007-04-09 13:55:00,78.93,78.93,78.9,78.9,5700.0,57.3534,57.3534,57.3316,57.3316,5700.0
2007-04-09 14:00:00,78.86,78.86,78.81,78.81,3800.0,57.3026,57.3026,57.2662,57.2662,3800.0
2007-04-09 14:05:00,78.8,78.81,78.8,78.81,1500.0,57.259,57.2662,57.259,57.2662,1500.0
2007-04-09 14:10:00,78.78,78.78,78.77,78.77,300.0,57.2444,57.2444,57.2372,57.2372,300.0
2007-04-09 14:15:00,78.82,78.82,78.77,78.77,700.0,57.2735,57.2735,57.2372,57.2372,700.0
2007-04-09 14:20:00,78.78,78.79,78.78,78.79,1500.0,57.2444,57.2517,57.2444,57.2517,1500.0
2007-04-09 14:25:00,78.78,78.78,78.78,78.78,200.0,57.2444,57.2444,57.2444,57.2444,200.0
2007-04-09 14:30:00,78.8,78.8,78.79,78.79,700.0,57.259,57.259,57.2517,57.2517,700.0
2007-04-09 14:35:00,78.8,78.8,78.8,78.8,600.0,57.259,57.259,57.259,57.259,600.0
2007-04-09 14:40:00,78.82,78.82,78.81,78.81,3100.0,57.2735,57.2735,57.2662,57.2662,3100.0
2007-04-09 14:45:00,78.8,78.81,78.78,78.78,1000.0,57.259,57.2662,57.2444,57.2444,1000.0
2007-04-09 14:50:00,78.79,78.79,78.79,78.79,600.0,57.2517,57.2517,57.2517,57.2517,600.0
2007-04-09 14:55:00,78.8,78.85,78.8,78.85,600.0,57.259,57.2953,57.259,57.2953,600.0
2007-04-09 15:00:00,78.86,78.86,78.83,78.83,700.0,57.3026,57.3026,57.2808,57.2808,700.0
2007-04-09 15:05:00,78.82,78.83,78.82,78.83,600.0,57.2735,57.2808,57.2735,57.2808,600.0
2007-04-09 15:10:00,78.83,78.86,78.83,78.86,11800.0,57.2808,57.3026,57.2808,57.3026,11800.0
2007-04-09 15:15:00,78.85,78.88,78.85,78.88,400.0,57.2953,57.3171,57.2953,57.3171,400.0
2007-04-09 15:20:00,78.87,78.87,78.85,78.86,29500.0,57.3098,57.3098,57.2953,57.3026,29500.0
2007-04-09 15:25:00,78.86,78.86,78.85,78.85,2800.0,57.3026,57.3026,57.2953,57.2953,2800.0
2007-04-09 15:30:00,78.85,78.87,78.85,78.87,600.0,57.2953,57.3098,57.2953,57.3098,600.0
2007-04-09 15:35:00,78.88,78.88,78.88,78.88,100.0,57.3171,57.3171,57.3171,57.3171,100.0
2007-04-09 15:40:00,78.89,78.9,78.87,78.9,2100.0,57.3243,57.3316,57.3098,57.3316,2100.0
2007-04-09 15:45:00,78.89,78.89,78.86,78.86,2000.0,57.3243,57.3243,57.3026,57.3026,2000.0
2007-04-09 15:50:00,78.86,78.86,78.83,78.83,700.0,57.3026,57.3026,57.2808,57.2808,700.0
2007-04-09 15:55:00,78.82,78.83,78.8,78.8,1700.0,57.2735,57.2808,57.259,57.259,1700.0
2007-04-09 16:00:00,78.82,78.82,78.82,78.82,200.0,57.2735,57.2735,57.2735,57.2735,200.0
2007-04-09 16:05:00,78.82,78.82,78.82,78.82,0.0,57.2735,57.2735,57.2735,57.2735,0.0
2007-04-09 16:10:00,78.82,78.82,78.82,78.82,0.0,57.2735,57.2735,57.2735,57.2735,0.0
2007-04-10 09:30:00,78.79,78.82,78.72,78.82,1500.0,57.2517,57.2735,57.2008,57.2735,1500.0
2007-04-10 09:35:00,78.9,78.9,78.9,78.9,1600.0,57.3316,57.3316,57.3316,57.3316,1600.0
2007-04-10 09:40:00,78.9,78.9,78.9,78.9,0.0,57.3316,57.3316,57.3316,57.3316,0.0
2007-04-10 09:45:00,78.92,78.92,78.87,78.9,600.0,57.3461,57.3461,57.3098,57.3316,600.0
2007-04-10 09:50:00,78.9,78.91,78.9,78.91,400.0,57.3316,57.3389,57.3316,57.3389,400.0
2007-04-10 09:55:00,78.93,78.96,78.92,78.96,300.0,57.3534,57.3752,57.3461,57.3752,300.0
2007-04-10 10:00:00,78.99,78.99,78.97,78.99,3000.0,57.397,57.397,57.3825,57.397,3000.0
2007-04-10 10:05:00,78.92,78.93,78.92,78.92,600.0,57.3461,57.3534,57.3461,57.3461,600.0
2007-04-10 10:10:00,78.94,79.0,78.94,79.0,7400.0,57.3607,57.4043,57.3607,57.4043,7400.0
2007-04-10 10:15:00,78.98,79.03,78.98,79.03,3300.0,57.3897,57.4261,57.3897,57.4261,3300.0
2007-04-10 10:20:00,79.01,79.02,79.01,79.02,300.0,57.4115,57.4188,57.4115,57.4188,300.0
2007-04-10 10:25:00,79.01,79.01,79.01,79.01,3300.0,57.4115,57.4115,57.4115,57.4115,3300.0
2007-04-10 10:30:00,78.99,79.01,78.99,79.01,900.0,57.397,57.4115,57.397,57.4115,900.0
2007-04-10 10:35:00,78.99,78.99,78.96,78.96,900.0,57.397,57.397,57.3752,57.3752,900.0
2007-04-10 10:40:00,78.97,78.98,78.96,78.97,6900.0,57.3825,57.3897,57.3752,57.3825,6900.0
2007-04-10 10:45:00,78.98,79.01,78.98,78.98,2900.0,57.3897,57.4115,57.3897,57.3897,2900.0
2007-04-10 10:50:00,78.98,79.01,78.98,79.01,2500.0,57.3897,57.4115,57.3897,57.4115,2500.0
2007-04-10 10:55:00,78.97,78.97,78.97,78.97,900.0,57.3825,57.3825,57.3825,57.3825,900.0
2007-04-10 11:00:00,78.96,78.96,78.92,78.92,2900.0,57.3752,57.3752,57.3461,57.3461,2900.0
2007-04-10 11:05:00,78.9,78.9,78.9,78.9,900.0,57.3316,57.3316,57.3316,57.3316,900.0
2007-04-10 11:10:00,78.89,78.89,78.89,78.89,400.0,57.3243,57.3243,57.3243,57.3243,400.0
2007-04-10 11:15:00,78.89,78.89,78.89,78.89,0.0,57.3243,57.3243,57.3243,57.3243,0.0
2007-04-10 11:20:00,78.9,78.93,78.9,78.92,1200.0,57.3316,57.3534,57.3316,57.3461,1200.0
2007-04-10 11:25:00,78.89,78.91,78.87,78.87,1900.0,57.3243,57.3389,57.3098,57.3098,1900.0
2007-04-10 11:30:00,78.9,78.92,78.9,78.92,1100.0,57.3316,57.3461,57.3316,57.3461,1100.0
2007-04-10 11:35:00,78.89,78.89,78.89,78.89,600.0,57.3243,57.3243,57.3243,57.3243,600.0
2007-04-10 11:40:00,78.89,78.89,78.89,78.89,0.0,57.3243,57.3243,57.3243,57.3243,0.0
2007-04-10 11:45:00,78.83,78.85,78.83,78.84,700.0,57.2808,57.2953,57.2808,57.288,700.0
2007-04-10 11:50:00,78.84,78.84,78.84,78.84,100.0,57.288,57.288,57.288,57.288,100.0
2007-04-10 11:55:00,78.83,78.83,78.79,78.79,400.0,57.2808,57.2808,57.2517,57.2517,400.0
2007-04-10 12:00:00,78.81,78.81,78.81,78.81,400.0,57.2662,57.2662,57.2662,57.2662,400.0
2007-04-10 12:05:00,78.81,78.81,78.81,78.81,100.0,57.2662,57.2662,57.2662,57.2662,100.0
2007-04-10 12:10:00,78.81,78.81,78.81,78.81,400.0,57.2662,57.2662,57.2662,57.2662,400.0
2007-04-10 12:15:00,78.8,78.83,78.8,78.83,1900.0,57.259,57.2808,57.259,57.2808,1900.0
2007-04-10 12:20:00,78.83,78.83,78.83,78.83,0.0,57.2808,57.2808,57.2808,57.2808,0.0
2007-04-10 12:25:00,78.83,78.83,78.83,78.83,0.0,57.2808,57.2808,57.2808,57.2808,0.0
2007-04-10 12:30:00,78.86,78.86,78.86,78.86,100.0,57.3026,57.3026,57.3026,57.3026,100.0
2007-04-10 12:35:00,78.86,78.86,78.86,78.86,0.0,57.3026,57.3026,57.3026,57.3026,0.0
2007-04-10 12:40:00,78.88,78.88,78.86,78.86,1400.0,57.3171,57.3171,57.3026,57.3026,1400.0
2007-04-10 12:45:00,78.86,78.86,78.86,78.86,500.0,57.3026,57.3026,57.3026,57.3026,500.0
2007-04-10 12:50:00,78.85,78.87,78.85,78.87,900.0,57.2953,57.3098,57.2953,57.3098,900.0
2007-04-10 12:55:00,78.82,78.83,78.82,78.83,300.0,57.2735,57.2808,57.2735,57.2808,300.0
2007-04-10 13:00:00,78.85,78.86,78.85,78.86,200.0,57.2953,57.3026,57.2953,57.3026,200.0
2007-04-10 13:05:00,78.86,78.86,78.86,78.86,100.0,57.3026,57.3026,57.3026,57.3026,100.0
2007-04-10 13:10:00,78.86,78.86,78.86,78.86,0.0,57.3026,57.3026,57.3026,57.3026,0.0
2007-04-10 13:15:00,78.84,78.86,78.83,78.86,11600.0,57.288,57.3026,57.2808,57.3026,11600.0
2007-04-10 13:20:00,78.86,78.86,78.86,78.86,0.0,57.3026,57.3026,57.3026,57.3026,0.0
2007-04-10 13:25:00,78.91,78.91,78.91,78.91,2000.0,57.3389,57.3389,57.3389,57.3389,2000.0
2007-04-10 13:30:00,78.88,78.9,78.87,78.9,600.0,57.3171,57.3316,57.3098,57.3316,600.0
2007-04-10 13:35:00,78.9,78.9,78.9,78.9,0.0,57.3316,57.3316,57.3316,57.3316,0.0
2007-04-10 13:40:00,78.96,78.96,78.96,78.96,600.0,57.3752,57.3752,57.3752,57.3752,600.0
2007-04-10 13:45:00,78.95,78.96,78.95,78.96,200.0,57.3679,57.3752,57.3679,57.3752,200.0
2007-04-10 13:50:00,78.94,78.94,78.92,78.94,1500.0,57.3607,57.3607,57.3461,57.3607,1500.0
2007-04-10 13:55:00,78.94,78.94,78.91,78.91,300.0,57.3607,57.3607,57.3389,57.3389,300.0
2007-04-10 14:00:00,78.92,78.92,78.92,78.92,100.0,57.3461,57.3461,57.3461,57.3461,100.0
2007-04-10 14:05:00,78.93,78.95,78.93,78.95,1300.0,57.3534,57.3679,57.3534,57.3679,1300.0
2007-04-10 14:10:00,78.97,78.97,78.94,78.96,4300.0,57.3825,57.3825,57.3607,57.3752,4300.0
2007-04-10 14:15:00,78.93,78.96,78.93,78.96,1200.0,57.3534,57.3752,57.3534,57.3752,1200.0
2007-04-10 14:20:00,78.96,78.96,78.96,78.96,0.0,57.3752,57.3752,57.3752,57.3752,0.0
2007-04-10 14:25:00,78.96,78.96,78.95,78.95,300.0,57.3752,57.3752,57.3679,57.3679,300.0
2007-04-10 14:30:00,78.92,78.92,78.9,78.9,500.0,57.3461,57.3461,57.3316,57.3316,500.0
2007-04-10 14:35:00,78.92,78.94,78.89,78.93,4600.0,57.3461,57.3607,57.3243,57.3534,4600.0
2007-04-10 14:40:00,78.94,78.95,78.94,78.95,400.0,57.3607,57.3679,57.3607,57.3679,400.0
2007-04-10 14:45:00,78.94,78.95,78.94,78.94,23600.0,57.3607,57.3679,57.3607,57.3607,23600.0
2007-04-10 14:50:00,78.94,78.95,78.93,78.95,45500.0,57.3607,57.3679,57.3534,57.3679,45500.0
2007-04-10 14:55:00,78.94,78.95,78.94,78.95,20000.0,57.3607,57.3679,57.3607,57.3679,20000.0
2007-04-10 15:00:00,78.97,78.97,78.96,78.96,900.0,57.3825,57.3825,57.3752,57.3752,900.0
2007-04-10 15:05:00,78.97,78.97,78.96,78.97,2500.0,57.3825,57.3825,57.3752,57.3825,2500.0
2007-04-10 15:10:00,78.99,78.99,78.99,78.99,200.0,57.397,57.397,57.397,57.397,200.0
2007-04-10 15:15:00,78.94,78.96,78.93,78.96,12300.0,57.3607,57.3752,57.3534,57.3752,12300.0
2007-04-10 15:20:00,78.98,78.98,78.98,78.98,400.0,57.3897,57.3897,57.3897,57.3897,400.0
2007-04-10 15:25:00,78.98,78.99,78.97,78.99,1700.0,57.3897,57.397,57.3825,57.397,1700.0
2007-04-10 15:30:00,78.99,79.0,78.99,79.0,900.0,57.397,57.4043,57.397,57.4043,900.0
2007-04-10 15:35:00,78.99,79.01,78.99,79.0,16300.0,57.397,57.4115,57.397,57.4043,16300.0
2007-04-10 15:40:00,78.99,78.99,78.98,78.99,1100.0,57.397,57.397,57.3897,57.397,1100.0
2007-04-10 15:45:00,78.99,78.99,78.98,78.99,500.0,57.397,57.397,57.3897,57.397,500.0
2007-04-10 15:50:00,78.96,79.0,78.96,79.0,16400.0,57.3752,57.4043,57.3752,57.4043,16400.0
2007-04-10 15:55:00,79.0,79.03,79.0,79.02,27300.0,57.4043,57.4261,57.4043,57.4188,27300.0
2007-04-10 16:00:00,79.02,79.02,79.02,79.02,0.0,57.4188,57.4188,57.4188,57.4188,0.0
2007-04-10 16:05:00,78.96,78.96,78.96,78.96,500.0,57.3752,57.3752,57.3752,57.3752,500.0
2007-04-10 16:10:00,78.93,78.93,78.93,78.93,200.0,57.3534,57.3534,57.3534,57.3534,200.0
2007-04-11 09:30:00,79.04,79.08,78.98,78.99,4800.0,57.4333,57.4624,57.3897,57.397,4800.0
2007-04-11 09:35:00,78.93,78.93,78.93,78.93,100.0,57.3534,57.3534,57.3534,57.3534,100.0
2007-04-11 09:40:00,78.91,78.91,78.9,78.9,3400.0,57.3389,57.3389,57.3316,57.3316,3400.0
2007-04-11 09:45:00,78.86,78.86,78.85,78.85,700.0,57.3026,57.3026,57.2953,57.2953,700.0
2007-04-11 09:50:00,78.82,78.85,78.8,78.85,1200.0,57.2735,57.2953,57.259,57.2953,1200.0
2007-04-11 09:55:00,78.84,78.85,78.82,78.84,1600.0,57.288,57.2953,57.2735,57.288,1600.0
2007-04-11 10:00:00,78.87,78.87,78.85,78.85,600.0,57.3098,57.3098,57.2953,57.2953,600.0
2007-04-11 10:05:00,78.83,78.88,78.83,78.86,1600.0,57.2808,57.3171,57.2808,57.3026,1600.0
2007-04-11 10:10:00,78.88,78.89,78.85,78.88,12000.0,57.3171,57.3243,57.2953,57.3171,12000.0
2007-04-11 10:15:00,78.87,78.87,78.78,78.78,2400.0,57.3098,57.3098,57.2444,57.2444,2400.0
2007-04-11 10:20:00,78.78,78.78,78.73,78.74,3800.0,57.2444,57.2444,57.2081,57.2154,3800.0
2007-04-11 10:25:00,78.75,78.78,78.75,78.78,2400.0,57.2226,57.2444,57.2226,57.2444,2400.0
2007-04-11 10:30:00,78.77,78.8,78.75,78.8,2300.0,57.2372,57.259,57.2226,57.259,2300.0
2007-04-11 10:35:00,78.78,78.8,78.78,78.8,2900.0,57.2444,57.259,57.2444,57.259,2900.0
2007-04-11 10:40:00,78.76,78.77,78.73,78.73,11400.0,57.2299,57.2372,57.2081,57.2081,11400.0
2007-04-11 10:45:00,78.65,78.65,78.6,78.63,1100.0,57.15,57.15,57.1136,57.1354,1100.0
2007-04-11 10:50:00,78.62,78.63,78.51,78.53,3700.0,57.1282,57.1354,57.0482,57.0628,3700.0
2007-04-11 10:55:00,78.51,78.55,78.47,78.55,4400.0,57.0482,57.0773,57.0192,57.0773,4400.0
2007-04-11 11:00:00,78.53,78.58,78.53,78.58,1200.0,57.0628,57.0991,57.0628,57.0991,1200.0
2007-04-11 11:05:00,78.57,78.57,78.54,78.54,1200.0,57.0918,57.0918,57.07,57.07,1200.0
2007-04-11 11:10:00,78.54,78.57,78.54,78.57,800.0,57.07,57.0918,57.07,57.0918,800.0
2007-04-11 11:15:00,78.57,78.6,78.57,78.59,21500.0,57.0918,57.1136,57.0918,57.1064,21500.0
2007-04-11 11:20:00,78.6,78.65,78.6,78.64,11800.0,57.1136,57.15,57.1136,57.1427,11800.0
2007-04-11 11:25:00,78.62,78.62,78.62,78.62,100.0,57.1282,57.1282,57.1282,57.1282,100.0
2007-04-11 11:30:00,78.62,78.62,78.61,78.61,1900.0,57.1282,57.1282,57.1209,57.1209,1900.0
2007-04-11 11:35:00,78.59,78.59,78.56,78.58,1200.0,57.1064,57.1064,57.0846,57.0991,1200.0
2007-04-11 11:40:00,78.58,78.58,78.58,78.58,200.0,57.0991,57.0991,57.0991,57.0991,200.0
2007-04-11 11:45:00,78.6,78.63,78.6,78.63,3100.0,57.1136,57.1354,57.1136,57.1354,3100.0
2007-04-11 11:50:00,78.63,78.65,78.63,78.64,3600.0,57.1354,57.15,57.1354,57.1427,3600.0
2007-04-11 11:55:00,78.63,78.64,78.63,78.63,13600.0,57.1354,57.1427,57.1354,57.1354,13600.0
2007-04-11 12:00:00,78.63,78.65,78.63,78.65,2400.0,57.1354,57.15,57.1354,57.15,2400.0
2007-04-11 12:05:00,78.7,78.71,78.7,78.71,2100.0,57.1863,57.1936,57.1863,57.1936,2100.0
2007-04-11 12:10:00,78.7,78.7,78.68,78.69,2000.0,57.1863,57.1863,57.1718,57.179,2000.0
2007-04-11 12:15:00,78.68,78.68,78.66,78.66,400.0,57.1718,57.1718,57.1572,57.1572,400.0
2007-04-11 12:20:00,78.67,78.67,78.66,78.67,1400.0,57.1645,57.1645,57.1572,57.1645,1400.0
2007-04-11 12:25:00,78.67,78.67,78.67,78.67,400.0,57.1645,57.1645,57.1645,57.1645,400.0
2007-04-11 12:30:00,78.65,78.65,78.64,78.64,3100.0,57.15,57.15,57.1427,57.1427,3100.0
2007-04-11 12:35:00,78.63,78.63,78.63,78.63,100.0,57.1354,57.1354,57.1354,57.1354,100.0
2007-04-11 12:40:00,78.64,78.66,78.63,78.66,11300.0,57.1427,57.1572,57.1354,57.1572,11300.0
2007-04-11 12:45:00,78.65,78.65,78.65,78.65,100.0,57.15,57.15,57.15,57.15,100.0
2007-04-11 12:50:00,78.66,78.66,78.66,78.66,200.0,57.1572,57.1572,57.1572,57.1572,200.0
2007-04-11 12:55:00,78.69,78.69,78.69,78.69,4200.0,57.179,57.179,57.179,57.179,4200.0
2007-04-11 13:00:00,78.66,78.66,78.66,78.66,600.0,57.1572,57.1572,57.1572,57.1572,600.0
2007-04-11 13:05:00,78.71,78.79,78.71,78.79,500.0,57.1936,57.2517,57.1936,57.2517,500.0
2007-04-11 13:10:00,78.77,78.77,78.77,78.77,300.0,57.2372,57.2372,57.2372,57.2372,300.0
2007-04-11 13:15:00,78.78,78.79,78.78,78.79,600.0,57.2444,57.2517,57.2444,57.2517,600.0
2007-04-11 13:20:00,78.76,78.76,78.74,78.74,500.0,57.2299,57.2299,57.2154,57.2154,500.0
2007-04-11 13:25:00,78.76,78.76,78.74,78.75,48600.0,57.2299,57.2299,57.2154,57.2226,48600.0
2007-04-11 13:30:00,78.76,78.77,78.76,78.77,25500.0,57.2299,57.2372,57.2299,57.2372,25500.0
2007-04-11 13:35:00,78.74,78.77,78.74,78.76,98700.0,57.2154,57.2372,57.2154,57.2299,98700.0
2007-04-11 13:40:00,78.76,78.76,78.76,78.76,24400.0,57.2299,57.2299,57.2299,57.2299,24400.0
2007-04-11 13:45:00,78.77,78.8,78.74,78.74,2500.0,57.2372,57.259,57.2154,57.2154,2500.0
2007-04-11 13:50:00,78.74,78.74,78.73,78.73,2300.0,57.2154,57.2154,57.2081,57.2081,2300.0
2007-04-11 13:55:00,78.71,78.71,78.69,78.69,300.0,57.1936,57.1936,57.179,57.179,300.0
2007-04-11 14:00:00,78.7,78.7,78.51,78.58,16100.0,57.1863,57.1863,57.0482,57.0991,16100.0
2007-04-11 14:05:00,78.57,78.58,78.46,78.54,6300.0,57.0918,57.0991,57.0119,57.07,6300.0
2007-04-11 14:10:00,78.49,78.52,78.48,78.52,2100.0,57.0337,57.0555,57.0264,57.0555,2100.0
2007-04-11 14:15:00,78.56,78.57,78.45,78.52,2500.0,57.0846,57.0918,57.0046,57.0555,2500.0
2007-04-11 14:20:00,78.57,78.58,78.55,78.55,1600.0,57.0918,57.0991,57.0773,57.0773,1600.0
2007-04-11 14:25:00,78.58,78.58,78.51,78.51,400.0,57.0991,57.0991,57.0482,57.0482,400.0
2007-04-11 14:30:00,78.47,78.5,78.47,78.47,1100.0,57.0192,57.041,57.0192,57.0192,1100.0
2007-04-11 14:35:00,78.4,78.4,78.38,78.38,600.0,56.9683,56.9683,56.9538,56.9538,600.0
2007-04-11 14:40:00,78.42,78.42,78.36,78.36,2500.0,56.9828,56.9828,56.9392,56.9392,2500.0
2007-04-11 14:45:00,78.38,78.41,78.35,78.41,1800.0,56.9538,56.9756,56.932,56.9756,1800.0
2007-04-11 14:50:00,78.41,78.41,78.41,78.41,0.0,56.9756,56.9756,56.9756,56.9756,0.0
2007-04-11 14:55:00,78.46,78.46,78.46,78.46,100.0,57.0119,57.0119,57.0119,57.0119,100.0
2007-04-11 15:00:00,78.41,78.49,78.4,78.49,1200.0,56.9756,57.0337,56.9683,57.0337,1200.0
2007-04-11 15:05:00,78.45,78.45,78.45,78.45,800.0,57.0046,57.0046,57.0046,57.0046,800.0
2007-04-11 15:10:00,78.47,78.47,78.47,78.47,200.0,57.0192,57.0192,57.0192,57.0192,200.0
2007-04-11 15:15:00,78.45,78.46,78.45,78.46,200.0,57.0046,57.0119,57.0046,57.0119,200.0
2007-04-11 15:20:00,78.46,78.53,78.46,78.53,200.0,57.0119,57.0628,57.0119,57.0628,200.0
2007-04-11 15:25:00,78.51,78.51,78.5,78.5,800.0,57.0482,57.0482,57.041,57.041,800.0
2007-04-11 15:30:00,78.48,78.48,78.45,78.48,2500.0,57.0264,57.0264,57.0046,57.0264,2500.0
2007-04-11 15:35:00,78.49,78.54,78.48,78.51,2400.0,57.0337,57.07,57.0264,57.0482,2400.0
2007-04-11 15:40:00,78.5,78.5,78.49,78.5,5700.0,57.041,57.041,57.0337,57.041,5700.0
2007-04-11 15:45:00,78.52,78.58,78.52,78.56,4400.0,57.0555,57.0991,57.0555,57.0846,4400.0
2007-04-11 15:50:00,78.53,78.55,78.52,78.54,7300.0,57.0628,57.0773,57.0555,57.07,7300.0
2007-04-11 15:55:00,78.54,78.55,78.52,78.52,7300.0,57.07,57.0773,57.0555,57.0555,7300.0
2007-04-11 16:00:00,78.52,78.52,78.52,78.52,0.0,57.0555,57.0555,57.0555,57.0555,0.0
2007-04-11 16:05:00,78.52,78.52,78.52,78.52,0.0,57.0555,57.0555,57.0555,57.0555,0.0
2007-04-11 16:10:00,78.52,78.52,78.52,78.52,0.0,57.0555,57.0555,57.0555,57.0555,0.0
2007-04-12 09:30:00,78.45,78.48,78.4,78.4,4500.0,57.0046,57.0264,56.9683,56.9683,4500.0
2007-04-12 09:35:00,78.4,78.4,78.4,78.4,0.0,56.9683,56.9683,56.9683,56.9683,0.0
2007-04-12 09:40:00,78.4,78.4,78.4,78.4,0.0,56.9683,56.9683,56.9683,56.9683,0.0
2007-04-12 09:45:00,78.26,78.32,78.25,78.32,500.0,56.8666,56.9102,56.8593,56.9102,500.0
2007-04-12 09:50:00,78.32,78.32,78.25,78.25,10300.0,56.9102,56.9102,56.8593,56.8593,10300.0
2007-04-12 09:55:00,78.25,78.26,78.25,78.25,3600.0,56.8593,56.8666,56.8593,56.8593,3600.0
2007-04-12 10:00:00,78.35,78.4,78.35,78.4,700.0,56.932,56.9683,56.932,56.9683,700.0
2007-04-12 10:05:00,78.42,78.43,78.42,78.43,1400.0,56.9828,56.9901,56.9828,56.9901,1400.0
2007-04-12 10:10:00,78.32,78.32,78.32,78.32,100.0,56.9102,56.9102,56.9102,56.9102,100.0
2007-04-12 10:15:00,78.32,78.32,78.32,78.32,0.0,56.9102,56.9102,56.9102,56.9102,0.0
2007-04-12 10:20:00,78.39,78.5,78.38,78.47,1800.0,56.961,57.041,56.9538,57.0192,1800.0
2007-04-12 10:25:00,78.51,78.58,78.51,78.58,600.0,57.0482,57.0991,57.0482,57.0991,600.0
2007-04-12 10:30:00,78.58,78.58,78.58,78.58,0.0,57.0991,57.0991,57.0991,57.0991,0.0
2007-04-12 10:35:00,78.51,78.53,78.49,78.49,400.0,57.0482,57.0628,57.0337,57.0337,400.0
2007-04-12 10:40:00,78.46,78.46,78.46,78.46,300.0,57.0119,57.0119,57.0119,57.0119,300.0
2007-04-12 10:45:00,78.55,78.58,78.55,78.58,2100.0,57.0773,57.0991,57.0773,57.0991,2100.0
2007-04-12 10:50:00,78.61,78.65,78.61,78.65,1400.0,57.1209,57.15,57.1209,57.15,1400.0
2007-04-12 10:55:00,78.64,78.66,78.62,78.62,1100.0,57.1427,57.1572,57.1282,57.1282,1100.0
2007-04-12 11:00:00,78.61,78.61,78.61,78.61,900.0,57.1209,57.1209,57.1209,57.1209,900.0
2007-04-12 11:05:00,78.66,78.66,78.65,78.66,1300.0,57.1572,57.1572,57.15,57.1572,1300.0
2007-04-12 11:10:00,78.68,78.68,78.67,78.67,700.0,57.1718,57.1718,57.1645,57.1645,700.0
2007-04-12 11:15:00,78.67,78.67,78.67,78.67,0.0,57.1645,57.1645,57.1645,57.1645,0.0
2007-04-12 11:20:00,78.62,78.62,78.59,78.59,800.0,57.1282,57.1282,57.1064,57.1064,800.0
2007-04-12 11:25:00,78.56,78.56,78.56,78.56,200.0,57.0846,57.0846,57.0846,57.0846,200.0
2007-04-12 11:30:00,78.55,78.58,78.55,78.58,26400.0,57.0773,57.0991,57.0773,57.0991,26400.0
2007-04-12 11:35:00,78.56,78.57,78.55,78.57,1500.0,57.0846,57.0918,57.0773,57.0918,1500.0
2007-04-12 11:40:00,78.56,78.56,78.51,78.55,1800.0,57.0846,57.0846,57.0482,57.0773,1800.0
2007-04-12 11:45:00,78.55,78.55,78.55,78.55,0.0,57.0773,57.0773,57.0773,57.0773,0.0
2007-04-12 11:50:00,78.53,78.58,78.53,78.56,500.0,57.0628,57.0991,57.0628,57.0846,500.0
2007-04-12 11:55:00,78.57,78.6,78.57,78.6,500.0,57.0918,57.1136,57.0918,57.1136,500.0
2007-04-12 12:00:00,78.73,78.73,78.72,78.72,800.0,57.2081,57.2081,57.2008,57.2008,800.0
2007-04-12 12:05:00,78.74,78.75,78.73,78.75,27200.0,57.2154,57.2226,57.2081,57.2226,27200.0
2007-04-12 12:10:00,78.76,78.76,78.73,78.74,1000.0,57.2299,57.2299,57.2081,57.2154,1000.0
2007-04-12 12:15:00,78.75,78.75,78.72,78.73,1900.0,57.2226,57.2226,57.2008,57.2081,1900.0
2007-04-12 12:20:00,78.72,78.73,78.71,78.71,900.0,57.2008,57.2081,57.1936,57.1936,900.0
2007-04-12 12:25:00,78.71,78.73,78.71,78.71,900.0,57.1936,57.2081,57.1936,57.1936,900.0
2007-04-12 12:30:00,78.7,78.7,78.7,78.7,100.0,57.1863,57.1863,57.1863,57.1863,100.0
2007-04-12 12:35:00,78.64,78.68,78.64,78.68,600.0,57.1427,57.1718,57.1427,57.1718,600.0
2007-04-12 12:40:00,78.71,78.71,78.71,78.71,100.0,57.1936,57.1936,57.1936,57.1936,100.0
2007-04-12 12:45:00,78.7,78.71,78.69,78.69,600.0,57.1863,57.1936,57.179,57.179,600.0
2007-04-12 12:50:00,78.69,78.7,78.69,78.7,200.0,57.179,57.1863,57.179,57.1863,200.0
2007-04-12 12:55:00,78.71,78.73,78.71,78.73,300.0,57.1936,57.2081,57.1936,57.2081,300.0
2007-04-12 13:00:00,78.77,78.77,78.77,78.77,100.0,57.2372,57.2372,57.2372,57.2372,100.0
2007-04-12 13:05:00,78.76,78.77,78.76,78.77,1500.0,57.2299,57.2372,57.2299,57.2372,1500.0
2007-04-12 13:10:00,78.77,78.77,78.77,78.77,600.0,57.2372,57.2372,57.2372,57.2372,600.0
2007-04-12 13:15:00,78.75,78.75,78.74,78.75,600.0,57.2226,57.2226,57.2154,57.2226,600.0
2007-04-12 13:20:00,78.75,78.8,78.75,78.8,1100.0,57.2226,57.259,57.2226,57.259,1100.0
2007-04-12 13:25:00,78.81,78.82,78.8,78.82,1500.0,57.2662,57.2735,57.259,57.2735,1500.0
2007-04-12 13:30:00,78.84,78.85,78.84,78.85,3300.0,57.288,57.2953,57.288,57.2953,3300.0
2007-04-12 13:35:00,78.89,78.91,78.85,78.85,1900.0,57.3243,57.3389,57.2953,57.2953,1900.0
2007-04-12 13:40:00,78.87,78.87,78.87,78.87,100.0,57.3098,57.3098,57.3098,57.3098,100.0
2007-04-12 13:45:00,78.84,78.84,78.84,78.84,300.0,57.288,57.288,57.288,57.288,300.0
2007-04-12 13:50:00,78.84,78.84,78.84,78.84,200.0,57.288,57.288,57.288,57.288,200.0
2007-04-12 13:55:00,78.85,78.86,78.83,78.83,11100.0,57.2953,57.3026,57.2808,57.2808,11100.0
2007-04-12 14:00:00,78.82,78.82,78.82,78.82,300.0,57.2735,57.2735,57.2735,57.2735,300.0
2007-04-12 14:05:00,78.81,78.83,78.81,78.81,2700.0,57.2662,57.2808,57.2662,57.2662,2700.0
2007-04-12 14:10:00,78.81,78.81,78.81,78.81,200.0,57.2662,57.2662,57.2662,57.2662,200.0
2007-04-12 14:15:00,78.85,78.85,78.84,78.84,1800.0,57.2953,57.2953,57.288,57.288,1800.0
2007-04-12 14:20:00,78.83,78.83,78.82,78.82,200.0,57.2808,57.2808,57.2735,57.2735,200.0
2007-04-12 14:25:00,78.83,78.83,78.81,78.82,25800.0,57.2808,57.2808,57.2662,57.2735,25800.0
2007-04-12 14:30:00,78.82,78.82,78.82,78.82,0.0,57.2735,57.2735,57.2735,57.2735,0.0
2007-04-12 14:35:00,78.8,78.84,78.8,78.84,5600.0,57.259,57.288,57.259,57.288,5600.0
2007-04-12 14:40:00,78.84,78.89,78.84,78.89,1800.0,57.288,57.3243,57.288,57.3243,1800.0
2007-04-12 14:45:00,78.87,78.87,78.87,78.87,200.0,57.3098,57.3098,57.3098,57.3098,200.0
2007-04-12 14:50:00,78.88,78.94,78.88,78.92,1300.0,57.3171,57.3607,57.3171,57.3461,1300.0
2007-04-12 14:55:00,78.91,78.91,78.87,78.87,300.0,57.3389,57.3389,57.3098,57.3098,300.0
2007-04-12 15:00:00,78.88,78.89,78.88,78.89,500.0,57.3171,57.3243,57.3171,57.3243,500.0
2007-04-12 15:05:00,78.89,78.9,78.88,78.88,10400.0,57.3243,57.3316,57.3171,57.3171,10400.0
2007-04-12 15:10:00,78.89,78.89,78.89,78.89,200.0,57.3243,57.3243,57.3243,57.3243,200.0
2007-04-12 15:15:00,78.88,78.88,78.86,78.86,700.0,57.3171,57.3171,57.3026,57.3026,700.0
2007-04-12 15:20:00,78.87,78.88,78.87,78.88,300.0,57.3098,57.3171,57.3098,57.3171,300.0
2007-04-12 15:25:00,78.89,78.89,78.89,78.89,1800.0,57.3243,57.3243,57.3243,57.3243,1800.0
2007-04-12 15:30:00,78.93,78.93,78.92,78.92,600.0,57.3534,57.3534,57.3461,57.3461,600.0
2007-04-12 15:35:00,78.93,78.93,78.93,78.93,300.0,57.3534,57.3534,57.3534,57.3534,300.0
2007-04-12 15:40:00,78.9,78.91,78.9,78.91,2400.0,57.3316,57.3389,57.3316,57.3389,2400.0
2007-04-12 15:45:00,78.9,78.92,78.9,78.92,4400.0,57.3316,57.3461,57.3316,57.3461,4400.0
2007-04-12 15:50:00,78.92,78.99,78.92,78.96,8700.0,57.3461,57.397,57.3461,57.3752,8700.0
2007-04-12 15:55:00,78.96,78.99,78.96,78.99,8100.0,57.3752,57.397,57.3752,57.397,8100.0
2007-04-12 16:00:00,78.99,78.99,78.99,78.99,0.0,57.397,57.397,57.397,57.397,0.0
2007-04-12 16:05:00,78.99,78.99,78.99,78.99,0.0,57.397,57.397,57.397,57.397,0.0
2007-04-12 16:10:00,78.99,78.99,78.99,78.99,0.0,57.397,57.397,57.397,57.397,0.0
2007-04-13 09:30:00,79.05,79.06,78.99,79.01,3200.0,57.4406,57.4479,57.397,57.4115,3200.0
2007-04-13 09:35:00,79.06,79.07,79.02,79.02,300.0,57.4479,57.4551,57.4188,57.4188,300.0
2007-04-13 09:40:00,79.02,79.02,79.02,79.02,0.0,57.4188,57.4188,57.4188,57.4188,0.0
2007-04-13 09:45:00,79.01,79.03,79.01,79.01,500.0,57.4115,57.4261,57.4115,57.4115,500.0
2007-04-13 09:50:00,79.0,79.04,78.99,78.99,2200.0,57.4043,57.4333,57.397,57.397,2200.0
2007-04-13 09:55:00,78.97,79.01,78.97,79.01,600.0,57.3825,57.4115,57.3825,57.4115,600.0
2007-04-13 10:00:00,79.01,79.01,78.91,78.93,1600.0,57.4115,57.4115,57.3389,57.3534,1600.0
2007-04-13 10:05:00,78.89,78.89,78.8,78.8,1300.0,57.3243,57.3243,57.259,57.259,1300.0
2007-04-13 10:10:00,78.82,78.84,78.77,78.77,2800.0,57.2735,57.288,57.2372,57.2372,2800.0
2007-04-13 10:15:00,78.8,78.81,78.77,78.78,1100.0,57.259,57.2662,57.2372,57.2444,1100.0
2007-04-13 10:20:00,78.79,78.88,78.79,78.85,1300.0,57.2517,57.3171,57.2517,57.2953,1300.0
2007-04-13 10:25:00,78.82,78.82,78.82,78.82,600.0,57.2735,57.2735,57.2735,57.2735,600.0
2007-04-13 10:30:00,78.82,78.82,78.82,78.82,0.0,57.2735,57.2735,57.2735,57.2735,0.0
2007-04-13 10:35:00,78.86,79.06,78.86,79.02,1100.0,57.3026,57.4479,57.3026,57.4188,1100.0
2007-04-13 10:40:00,79.04,79.06,79.03,79.03,600.0,57.4333,57.4479,57.4261,57.4261,600.0
2007-04-13 10:45:00,78.99,79.01,78.98,78.99,2100.0,57.397,57.4115,57.3897,57.397,2100.0
2007-04-13 10:50:00,78.99,78.99,78.97,78.97,400.0,57.397,57.397,57.3825,57.3825,400.0
2007-04-13 10:55:00,78.97,78.97,78.97,78.97,0.0,57.3825,57.3825,57.3825,57.3825,0.0
2007-04-13 11:00:00,78.97,78.97,78.97,78.97,0.0,57.3825,57.3825,57.3825,57.3825,0.0
2007-04-13 11:05:00,79.02,79.06,79.02,79.03,1100.0,57.4188,57.4479,57.4188,57.4261,1100.0
2007-04-13 11:10:00,79.0,79.0,79.0,79.0,1000.0,57.4043,57.4043,57.4043,57.4043,1000.0
2007-04-13 11:15:00,79.01,79.01,78.95,78.95,1100.0,57.4115,57.4115,57.3679,57.3679,1100.0
2007-04-13 11:20:00,78.95,78.95,78.95,78.95,0.0,57.3679,57.3679,57.3679,57.3679,0.0
2007-04-13 11:25:00,79.02,79.03,79.02,79.03,400.0,57.4188,57.4261,57.4188,57.4261,400.0
2007-04-13 11:30:00,79.02,79.04,79.02,79.04,1500.0,57.4188,57.4333,57.4188,57.4333,1500.0
2007-04-13 11:35:00,79.03,79.03,79.03,79.03,400.0,57.4261,57.4261,57.4261,57.4261,400.0
2007-04-13 11:40:00,79.04,79.04,79.04,79.04,100.0,57.4333,57.4333,57.4333,57.4333,100.0
2007-04-13 11:45:00,79.08,79.08,79.08,79.08,500.0,57.4624,57.4624,57.4624,57.4624,500.0
2007-04-13 11:50:00,79.08,79.08,79.08,79.08,0.0,57.4624,57.4624,57.4624,57.4624,0.0
2007-04-13 11:55:00,79.03,79.05,79.03,79.05,1600.0,57.4261,57.4406,57.4261,57.4406,1600.0
2007-04-13 12:00:00,79.06,79.06,79.04,79.04,3300.0,57.4479,57.4479,57.4333,57.4333,3300.0
2007-04-13 12:05:00,79.06,79.07,79.06,79.07,200.0,57.4479,57.4551,57.4479,57.4551,200.0
2007-04-13 12:10:00,79.04,79.05,79.04,79.05,800.0,57.4333,57.4406,57.4333,57.4406,800.0
2007-04-13 12:15:00,79.04,79.04,78.99,79.0,700.0,57.4333,57.4333,57.397,57.4043,700.0
2007-04-13 12:20:00,79.0,79.0,78.99,78.99,200.0,57.4043,57.4043,57.397,57.397,200.0
2007-04-13 12:25:00,79.03,79.04,79.01,79.03,700.0,57.4261,57.4333,57.4115,57.4261,700.0
2007-04-13 12:30:00,79.02,79.03,79.02,79.03,1000.0,57.4188,57.4261,57.4188,57.4261,1000.0
2007-04-13 12:35:00,79.05,79.06,79.05,79.05,4500.0,57.4406,57.4479,57.4406,57.4406,4500.0
2007-04-13 12:40:00,79.04,79.04,79.04,79.04,100.0,57.4333,57.4333,57.4333,57.4333,100.0
2007-04-13 12:45:00,79.05,79.06,79.05,79.06,900.0,57.4406,57.4479,57.4406,57.4479,900.0
2007-04-13 12:50:00,79.06,79.06,79.06,79.06,0.0,57.4479,57.4479,57.4479,57.4479,0.0
2007-04-13 12:55:00,79.1,79.1,79.1,79.1,36100.0,57.4769,57.4769,57.4769,57.4769,36100.0
2007-04-13 13:00:00,79.1,79.1,79.1,79.1,0.0,57.4769,57.4769,57.4769,57.4769,0.0
2007-04-13 13:05:00,79.06,79.09,79.06,79.09,800.0,57.4479,57.4697,57.4479,57.4697,800.0
2007-04-13 13:10:00,79.07,79.07,79.06,79.06,500.0,57.4551,57.4551,57.4479,57.4479,500.0
2007-04-13 13:15:00,79.03,79.03,79.03,79.03,400.0,57.4261,57.4261,57.4261,57.4261,400.0
2007-04-13 13:20:00,79.04,79.05,79.04,79.05,800.0,57.4333,57.4406,57.4333,57.4406,800.0
2007-04-13 13:25:00,79.07,79.07,79.07,79.07,100.0,57.4551,57.4551,57.4551,57.4551,100.0
2007-04-13 13:30:00,79.06,79.08,79.06,79.08,1500.0,57.4479,57.4624,57.4479,57.4624,1500.0
2007-04-13 13:35:00,79.09,79.1,79.09,79.09,1100.0,57.4697,57.4769,57.4697,57.4697,1100.0
2007-04-13 13:40:00,79.12,79.13,79.11,79.13,900.0,57.4915,57.4987,57.4842,57.4987,900.0
2007-04-13 13:45:00,79.13,79.14,79.13,79.14,400.0,57.4987,57.506,57.4987,57.506,400.0
2007-04-13 13:50:00,79.14,79.14,79.12,79.13,1300.0,57.506,57.506,57.4915,57.4987,1300.0
2007-04-13 13:55:00,79.12,79.12,79.12,79.12,1100.0,57.4915,57.4915,57.4915,57.4915,1100.0
2007-04-13 14:00:00,79.14,79.14,79.12,79.12,900.0,57.506,57.506,57.4915,57.4915,900.0
2007-04-13 14:05:00,79.1,79.1,79.07,79.08,5500.0,57.4769,57.4769,57.4551,57.4624,5500.0
2007-04-13 14:10:00,79.09,79.12,79.09,79.12,11900.0,57.4697,57.4915,57.4697,57.4915,11900.0
2007-04-13 14:15:00,79.12,79.12,79.12,79.12,200.0,57.4915,57.4915,57.4915,57.4915,200.0
2007-04-13 14:20:00,79.12,79.12,79.12,79.12,0.0,57.4915,57.4915,57.4915,57.4915,0.0
2007-04-13 14:25:00,79.13,79.13,79.13,79.13,300.0,57.4987,57.4987,57.4987,57.4987,300.0
2007-04-13 14:30:00,79.12,79.12,79.12,79.12,400.0,57.4915,57.4915,57.4915,57.4915,400.0
2007-04-13 14:35:00,79.12,79.14,79.12,79.14,300.0,57.4915,57.506,57.4915,57.506,300.0
2007-04-13 14:40:00,79.16,79.18,79.16,79.18,800.0,57.5205,57.5351,57.5205,57.5351,800.0
2007-04-13 14:45:00,79.17,79.22,79.17,79.21,2600.0,57.5278,57.5641,57.5278,57.5569,2600.0
2007-04-13 14:50:00,79.19,79.23,79.18,79.2,500.0,57.5423,57.5714,57.5351,57.5496,500.0
2007-04-13 14:55:00,79.19,79.19,79.19,79.19,200.0,57.5423,57.5423,57.5423,57.5423,200.0
2007-04-13 15:00:00,79.17,79.2,79.17,79.17,3100.0,57.5278,57.5496,57.5278,57.5278,3100.0
2007-04-13 15:05:00,79.18,79.23,79.18,79.2,3800.0,57.5351,57.5714,57.5351,57.5496,3800.0
2007-04-13 15:10:00,79.21,79.23,79.21,79.23,1700.0,57.5569,57.5714,57.5569,57.5714,1700.0
2007-04-13 15:15:00,79.23,79.23,79.23,79.23,0.0,57.5714,57.5714,57.5714,57.5714,0.0
2007-04-13 15:20:00,79.24,79.24,79.21,79.22,1100.0,57.5787,57.5787,57.5569,57.5641,1100.0
2007-04-13 15:25:00,79.22,79.22,79.22,79.22,0.0,57.5641,57.5641,57.5641,57.5641,0.0
2007-04-13 15:30:00,79.22,79.22,79.22,79.22,0.0,57.5641,57.5641,57.5641,57.5641,0.0
2007-04-13 15:35:00,79.2,79.21,79.2,79.2,1900.0,57.5496,57.5569,57.5496,57.5496,1900.0
2007-04-13 15:40:00,79.2,79.2,79.2,79.2,24300.0,57.5496,57.5496,57.5496,57.5496,24300.0
2007-04-13 15:45:00,79.22,79.22,79.19,79.19,2100.0,57.5641,57.5641,57.5423,57.5423,2100.0
2007-04-13 15:50:00,79.2,79.22,79.2,79.22,4100.0,57.5496,57.5641,57.5496,57.5641,4100.0
2007-04-13 15:55:00,79.22,79.23,79.22,79.22,1200.0,57.5641,57.5714,57.5641,57.5641,1200.0
2007-04-13 16:00:00,79.22,79.22,79.22,79.22,0.0,57.5641,57.5641,57.5641,57.5641,0.0
2007-04-13 16:05:00,79.22,79.22,79.22,79.22,0.0,57.5641,57.5641,57.5641,57.5641,0.0
2007-04-13 16:10:00,79.22,79.22,79.22,79.22,0.0,57.5641,57.5641,57.5641,57.5641,0.0
2007-04-16 09:30:00,79.62,79.64,79.56,79.63,7100.0,57.8548,57.8693,57.8112,57.8621,7100.0
2007-04-16 09:35:00,79.68,79.68,79.66,79.66,600.0,57.8984,57.8984,57.8839,57.8839,600.0
2007-04-16 09:40:00,79.68,79.7,79.65,79.7,5200.0,57.8984,57.9129,57.8766,57.9129,5200.0
2007-04-16 09:45:00,79.76,79.77,79.76,79.77,200.0,57.9565,57.9638,57.9565,57.9638,200.0
2007-04-16 09:50:00,79.78,79.78,79.72,79.72,500.0,57.9711,57.9711,57.9275,57.9275,500.0
2007-04-16 09:55:00,79.77,79.77,79.75,79.75,1200.0,57.9638,57.9638,57.9493,57.9493,1200.0
2007-04-16 10:00:00,79.74,79.78,79.72,79.78,1100.0,57.942,57.9711,57.9275,57.9711,1100.0
2007-04-16 10:05:00,79.77,79.78,79.77,79.78,600.0,57.9638,57.9711,57.9638,57.9711,600.0
2007-04-16 10:10:00,79.79,79.79,79.79,79.79,200.0,57.9783,57.9783,57.9783,57.9783,200.0
2007-04-16 10:15:00,79.79,79.81,79.76,79.76,1600.0,57.9783,57.9929,57.9565,57.9565,1600.0
2007-04-16 10:20:00,79.77,79.77,79.71,79.71,300.0,57.9638,57.9638,57.9202,57.9202,300.0
2007-04-16 10:25:00,79.73,79.74,79.72,79.72,600.0,57.9347,57.942,57.9275,57.9275,600.0
2007-04-16 10:30:00,79.72,79.75,79.72,79.75,2200.0,57.9275,57.9493,57.9275,57.9493,2200.0
2007-04-16 10:35:00,79.74,79.82,79.74,79.82,2200.0,57.942,58.0001,57.942,58.0001,2200.0
2007-04-16 10:40:00,79.81,79.86,79.79,79.86,2800.0,57.9929,58.0292,57.9783,58.0292,2800.0
2007-04-16 10:45:00,79.85,79.86,79.83,79.86,3900.0,58.0219,58.0292,58.0074,58.0292,3900.0
2007-04-16 10:50:00,79.9,79.9,79.88,79.9,1100.0,58.0583,58.0583,58.0437,58.0583,1100.0
2007-04-16 10:55:00,79.88,79.89,79.87,79.87,1700.0,58.0437,58.051,58.0365,58.0365,1700.0
2007-04-16 11:00:00,79.87,79.88,79.86,79.88,700.0,58.0365,58.0437,58.0292,58.0437,700.0
2007-04-16 11:05:00,79.87,79.91,79.87,79.9,7200.0,58.0365,58.0655,58.0365,58.0583,7200.0
2007-04-16 11:10:00,79.89,79.9,79.89,79.9,2700.0,58.051,58.0583,58.051,58.0583,2700.0
2007-04-16 11:15:00,79.88,79.88,79.86,79.88,1500.0,58.0437,58.0437,58.0292,58.0437,1500.0
2007-04-16 11:20:00,79.9,79.9,79.87,79.87,300.0,58.0583,58.0583,58.0365,58.0365,300.0
2007-04-16 11:25:00,79.89,79.9,79.88,79.88,3000.0,58.051,58.0583,58.0437,58.0437,3000.0
2007-04-16 11:30:00,79.87,79.87,79.87,79.87,200.0,58.0365,58.0365,58.0365,58.0365,200.0
2007-04-16 11:35:00,79.94,80.0,79.94,79.99,2500.0,58.0873,58.1309,58.0873,58.1236,2500.0
2007-04-16 11:40:00,80.01,80.01,79.98,80.01,1000.0,58.1382,58.1382,58.1164,58.1382,1000.0
2007-04-16 11:45:00,80.01,80.01,80.01,80.01,100.0,58.1382,58.1382,58.1382,58.1382,100.0
2007-04-16 11:50:00,80.08,80.08,80.02,80.02,900.0,58.189,58.189,58.1454,58.1454,900.0
2007-04-16 11:55:00,80.04,80.04,80.04,80.04,100.0,58.16,58.16,58.16,58.16,100.0
2007-04-16 12:00:00,80.02,80.02,80.02,80.02,600.0,58.1454,58.1454,58.1454,58.1454,600.0
2007-04-16 12:05:00,80.02,80.02,80.0,80.0,1300.0,58.1454,58.1454,58.1309,58.1309,1300.0
2007-04-16 12:10:00,80.02,80.02,80.0,80.0,500.0,58.1454,58.1454,58.1309,58.1309,500.0
2007-04-16 12:15:00,80.0,80.0,80.0,80.0,100.0,58.1309,58.1309,58.1309,58.1309,100.0
2007-04-16 12:20:00,80.0,80.0,79.99,79.99,800.0,58.1309,58.1309,58.1236,58.1236,800.0
2007-04-16 12:25:00,79.97,79.97,79.97,79.97,200.0,58.1091,58.1091,58.1091,58.1091,200.0
2007-04-16 12:30:00,79.97,79.97,79.97,79.97,300.0,58.1091,58.1091,58.1091,58.1091,300.0
2007-04-16 12:35:00,79.97,79.97,79.96,79.96,800.0,58.1091,58.1091,58.1019,58.1019,800.0
2007-04-16 12:40:00,79.94,79.97,79.94,79.96,1100.0,58.0873,58.1091,58.0873,58.1019,1100.0
2007-04-16 12:45:00,79.96,79.97,79.95,79.95,9900.0,58.1019,58.1091,58.0946,58.0946,9900.0
2007-04-16 12:50:00,79.92,79.92,79.92,79.92,1500.0,58.0728,58.0728,58.0728,58.0728,1500.0
2007-04-16 12:55:00,79.96,79.96,79.95,79.95,700.0,58.1019,58.1019,58.0946,58.0946,700.0
2007-04-16 13:00:00,79.95,79.95,79.95,79.95,0.0,58.0946,58.0946,58.0946,58.0946,0.0
2007-04-16 13:05:00,79.95,79.95,79.94,79.94,300.0,58.0946,58.0946,58.0873,58.0873,300.0
2007-04-16 13:10:00,79.95,79.95,79.95,79.95,11300.0,58.0946,58.0946,58.0946,58.0946,11300.0
2007-04-16 13:15:00,79.96,79.96,79.96,79.96,15600.0,58.1019,58.1019,58.1019,58.1019,15600.0
2007-04-16 13:20:00,79.98,79.98,79.98,79.98,800.0,58.1164,58.1164,58.1164,58.1164,800.0
2007-04-16 13:25:00,79.97,79.97,79.97,79.97,400.0,58.1091,58.1091,58.1091,58.1091,400.0
2007-04-16 13:30:00,79.98,79.98,79.98,79.98,200.0,58.1164,58.1164,58.1164,58.1164,200.0
2007-04-16 13:35:00,79.99,80.01,79.99,80.0,300.0,58.1236,58.1382,58.1236,58.1309,300.0
2007-04-16 13:40:00,79.98,79.99,79.96,79.96,3400.0,58.1164,58.1236,58.1019,58.1019,3400.0
2007-04-16 13:45:00,79.96,79.97,79.96,79.97,900.0,58.1019,58.1091,58.1019,58.1091,900.0
2007-04-16 13:50:00,79.96,79.97,79.96,79.96,400.0,58.1019,58.1091,58.1019,58.1019,400.0
2007-04-16 13:55:00,79.93,79.94,79.93,79.94,900.0,58.0801,58.0873,58.0801,58.0873,900.0
2007-04-16 14:00:00,79.9,79.9,79.89,79.9,1800.0,58.0583,58.0583,58.051,58.0583,1800.0
2007-04-16 14:05:00,79.9,79.9,79.88,79.89,2700.0,58.0583,58.0583,58.0437,58.051,2700.0
2007-04-16 14:10:00,79.88,79.88,79.88,79.88,500.0,58.0437,58.0437,58.0437,58.0437,500.0
2007-04-16 14:15:00,79.89,79.9,79.88,79.9,900.0,58.051,58.0583,58.0437,58.0583,900.0
2007-04-16 14:20:00,79.9,79.9,79.87,79.89,800.0,58.0583,58.0583,58.0365,58.051,800.0
2007-04-16 14:25:00,79.87,79.9,79.87,79.9,2300.0,58.0365,58.0583,58.0365,58.0583,2300.0
2007-04-16 14:30:00,79.89,79.9,79.88,79.9,900.0,58.051,58.0583,58.0437,58.0583,900.0
2007-04-16 14:35:00,79.91,79.93,79.91,79.93,900.0,58.0655,58.0801,58.0655,58.0801,900.0
2007-04-16 14:40:00,79.94,79.94,79.92,79.92,600.0,58.0873,58.0873,58.0728,58.0728,600.0
2007-04-16 14:45:00,79.96,79.96,79.96,79.96,500.0,58.1019,58.1019,58.1019,58.1019,500.0
2007-04-16 14:50:00,79.96,79.96,79.96,79.96,800.0,58.1019,58.1019,58.1019,58.1019,800.0
2007-04-16 14:55:00,79.94,79.96,79.94,79.96,1200.0,58.0873,58.1019,58.0873,58.1019,1200.0
2007-04-16 15:00:00,79.97,79.98,79.97,79.97,1600.0,58.1091,58.1164,58.1091,58.1091,1600.0
2007-04-16 15:05:00,79.96,79.96,79.96,79.96,500.0,58.1019,58.1019,58.1019,58.1019,500.0
2007-04-16 15:10:00,79.99,79.99,79.99,79.99,500.0,58.1236,58.1236,58.1236,58.1236,500.0
2007-04-16 15:15:00,79.99,79.99,79.97,79.99,1400.0,58.1236,58.1236,58.1091,58.1236,1400.0
2007-04-16 15:20:00,80.03,80.03,80.0,80.0,1000.0,58.1527,58.1527,58.1309,58.1309,1000.0
2007-04-16 15:25:00,80.02,80.02,80.02,80.02,900.0,58.1454,58.1454,58.1454,58.1454,900.0
2007-04-16 15:30:00,80.02,80.02,80.0,80.02,1200.0,58.1454,58.1454,58.1309,58.1454,1200.0
2007-04-16 15:35:00,80.02,80.02,80.01,80.01,1100.0,58.1454,58.1454,58.1382,58.1382,1100.0
2007-04-16 15:40:00,80.02,80.02,80.02,80.02,100.0,58.1454,58.1454,58.1454,58.1454,100.0
2007-04-16 15:45:00,80.02,80.02,80.0,80.0,800.0,58.1454,58.1454,58.1309,58.1309,800.0
2007-04-16 15:50:00,79.99,80.0,79.99,80.0,6400.0,58.1236,58.1309,58.1236,58.1309,6400.0
2007-04-16 15:55:00,80.0,80.06,80.0,80.06,17500.0,58.1309,58.1745,58.1309,58.1745,17500.0
2007-04-16 16:00:00,80.04,80.04,80.02,80.02,700.0,58.16,58.16,58.1454,58.1454,700.0
2007-04-16 16:05:00,80.02,80.02,80.02,80.02,0.0,58.1454,58.1454,58.1454,58.1454,0.0
2007-04-16 16:10:00,80.02,80.02,80.02,80.02,0.0,58.1454,58.1454,58.1454,58.1454,0.0
2007-04-17 09:30:00,80.11,80.11,80.07,80.11,4700.0,58.2108,58.2108,58.1818,58.2108,4700.0
2007-04-17 09:35:00,80.15,80.17,80.15,80.17,900.0,58.2399,58.2544,58.2399,58.2544,900.0
2007-04-17 09:40:00,80.05,80.05,80.05,80.05,100.0,58.1672,58.1672,58.1672,58.1672,100.0
2007-04-17 09:45:00,80.05,80.05,80.02,80.02,1100.0,58.1672,58.1672,58.1454,58.1454,1100.0
2007-04-17 09:50:00,80.05,80.05,79.98,80.01,700.0,58.1672,58.1672,58.1164,58.1382,700.0
2007-04-17 09:55:00,80.08,80.08,80.08,80.08,100.0,58.189,58.189,58.189,58.189,100.0
2007-04-17 10:00:00,80.11,80.11,80.11,80.11,300.0,58.2108,58.2108,58.2108,58.2108,300.0
2007-04-17 10:05:00,80.14,80.17,80.14,80.17,300.0,58.2326,58.2544,58.2326,58.2544,300.0
2007-04-17 10:10:00,80.15,80.2,80.15,80.18,1900.0,58.2399,58.2762,58.2399,58.2617,1900.0
2007-04-17 10:15:00,80.2,80.29,80.2,80.28,800.0,58.2762,58.3416,58.2762,58.3344,800.0
2007-04-17 10:20:00,80.31,80.31,80.3,80.3,1000.0,58.3562,58.3562,58.3489,58.3489,1000.0
2007-04-17 10:25:00,80.27,80.27,80.27,80.27,100.0,58.3271,58.3271,58.3271,58.3271,100.0
2007-04-17 10:30:00,80.25,80.25,80.24,80.24,400.0,58.3126,58.3126,58.3053,58.3053,400.0
2007-04-17 10:35:00,80.24,80.25,80.24,80.24,3200.0,58.3053,58.3126,58.3053,58.3053,3200.0
2007-04-17 10:40:00,80.2,80.23,80.2,80.23,500.0,58.2762,58.298,58.2762,58.298,500.0
2007-04-17 10:45:00,80.25,80.27,80.25,80.27,300.0,58.3126,58.3271,58.3126,58.3271,300.0
2007-04-17 10:50:00,80.34,80.34,80.33,80.33,400.0,58.378,58.378,58.3707,58.3707,400.0
2007-04-17 10:55:00,80.33,80.35,80.31,80.31,1600.0,58.3707,58.3852,58.3562,58.3562,1600.0
2007-04-17 11:00:00,80.29,80.29,80.29,80.29,100.0,58.3416,58.3416,58.3416,58.3416,100.0
2007-04-17 11:05:00,80.3,80.3,80.28,80.28,400.0,58.3489,58.3489,58.3344,58.3344,400.0
2007-04-17 11:10:00,80.28,80.3,80.26,80.27,1500.0,58.3344,58.3489,58.3198,58.3271,1500.0
2007-04-17 11:15:00,80.28,80.29,80.27,80.27,300.0,58.3344,58.3416,58.3271,58.3271,300.0
2007-04-17 11:20:00,80.27,80.27,80.27,80.27,500.0,58.3271,58.3271,58.3271,58.3271,500.0
2007-04-17 11:25:00,80.28,80.28,80.28,80.28,200.0,58.3344,58.3344,58.3344,58.3344,200.0
2007-04-17 11:30:00,80.28,80.29,80.28,80.28,400.0,58.3344,58.3416,58.3344,58.3344,400.0
2007-04-17 11:35:00,80.3,80.3,80.3,80.3,500.0,58.3489,58.3489,58.3489,58.3489,500.0
2007-04-17 11:40:00,80.33,80.33,80.31,80.31,400.0,58.3707,58.3707,58.3562,58.3562,400.0
2007-04-17 11:45:00,80.35,80.37,80.35,80.37,300.0,58.3852,58.3998,58.3852,58.3998,300.0
2007-04-17 11:50:00,80.3,80.3,80.3,80.3,100.0,58.3489,58.3489,58.3489,58.3489,100.0
2007-04-17 11:55:00,80.32,80.32,80.3,80.3,400.0,58.3634,58.3634,58.3489,58.3489,400.0
2007-04-17 12:00:00,80.31,80.33,80.31,80.31,1000.0,58.3562,58.3707,58.3562,58.3562,1000.0
2007-04-17 12:05:00,80.32,80.32,80.29,80.31,1500.0,58.3634,58.3634,58.3416,58.3562,1500.0
2007-04-17 12:10:00,80.29,80.29,80.29,80.29,100.0,58.3416,58.3416,58.3416,58.3416,100.0
2007-04-17 12:15:00,80.25,80.27,80.25,80.27,200.0,58.3126,58.3271,58.3126,58.3271,200.0
2007-04-17 12:20:00,80.27,80.27,80.27,80.27,100.0,58.3271,58.3271,58.3271,58.3271,100.0
2007-04-17 12:25:00,80.29,80.29,80.28,80.28,300.0,58.3416,58.3416,58.3344,58.3344,300.0
2007-04-17 12:30:00,80.28,80.3,80.28,80.29,3200.0,58.3344,58.3489,58.3344,58.3416,3200.0
2007-04-17 12:35:00,80.29,80.3,80.28,80.28,19100.0,58.3416,58.3489,58.3344,58.3344,19100.0
2007-04-17 12:40:00,80.27,80.27,80.21,80.21,10400.0,58.3271,58.3271,58.2835,58.2835,10400.0
2007-04-17 12:45:00,80.2,80.21,80.19,80.19,1000.0,58.2762,58.2835,58.269,58.269,1000.0
2007-04-17 12:50:00,80.16,80.19,80.16,80.19,800.0,58.2472,58.269,58.2472,58.269,800.0
2007-04-17 12:55:00,80.17,80.17,80.17,80.17,100.0,58.2544,58.2544,58.2544,58.2544,100.0
2007-04-17 13:00:00,80.21,80.21,80.2,80.2,300.0,58.2835,58.2835,58.2762,58.2762,300.0
2007-04-17 13:05:00,80.2,80.2,80.2,80.2,100.0,58.2762,58.2762,58.2762,58.2762,100.0
2007-04-17 13:10:00,80.16,80.16,80.1,80.1,1500.0,58.2472,58.2472,58.2036,58.2036,1500.0
2007-04-17 13:15:00,80.07,80.1,80.07,80.1,600.0,58.1818,58.2036,58.1818,58.2036,600.0
2007-04-17 13:20:00,80.09,80.09,80.09,80.09,200.0,58.1963,58.1963,58.1963,58.1963,200.0
2007-04-17 13:25:00,80.06,80.09,80.06,80.08,700.0,58.1745,58.1963,58.1745,58.189,700.0
2007-04-17 13:30:00,80.09,80.1,80.09,80.1,600.0,58.1963,58.2036,58.1963,58.2036,600.0
2007-04-17 13:35:00,80.13,80.13,80.13,80.13,300.0,58.2254,58.2254,58.2254,58.2254,300.0
2007-04-17 13:40:00,80.13,80.15,80.13,80.15,600.0,58.2254,58.2399,58.2254,58.2399,600.0
2007-04-17 13:45:00,80.12,80.14,80.12,80.14,800.0,58.2181,58.2326,58.2181,58.2326,800.0
2007-04-17 13:50:00,80.14,80.14,80.14,80.14,200.0,58.2326,58.2326,58.2326,58.2326,200.0
2007-04-17 13:55:00,80.14,80.14,80.14,80.14,300.0,58.2326,58.2326,58.2326,58.2326,300.0
2007-04-17 14:00:00,80.14,80.14,80.14,80.14,0.0,58.2326,58.2326,58.2326,58.2326,0.0
2007-04-17 14:05:00,80.15,80.15,80.13,80.13,1200.0,58.2399,58.2399,58.2254,58.2254,1200.0
2007-04-17 14:10:00,80.12,80.14,80.12,80.14,2300.0,58.2181,58.2326,58.2181,58.2326,2300.0
2007-04-17 14:15:00,80.17,80.2,80.17,80.2,700.0,58.2544,58.2762,58.2544,58.2762,700.0
2007-04-17 14:20:00,80.21,80.27,80.21,80.27,1600.0,58.2835,58.3271,58.2835,58.3271,1600.0
2007-04-17 14:25:00,80.26,80.26,80.25,80.25,1000.0,58.3198,58.3198,58.3126,58.3126,1000.0
2007-04-17 14:30:00,80.27,80.27,80.22,80.22,700.0,58.3271,58.3271,58.2908,58.2908,700.0
2007-04-17 14:35:00,80.26,80.26,80.21,80.23,900.0,58.3198,58.3198,58.2835,58.298,900.0
2007-04-17 14:40:00,80.23,80.25,80.23,80.25,6600.0,58.298,58.3126,58.298,58.3126,6600.0
2007-04-17 14:45:00,80.26,80.26,80.26,80.26,300.0,58.3198,58.3198,58.3198,58.3198,300.0
2007-04-17 14:50:00,80.27,80.28,80.27,80.28,1200.0,58.3271,58.3344,58.3271,58.3344,1200.0
2007-04-17 14:55:00,80.26,80.27,80.25,80.25,700.0,58.3198,58.3271,58.3126,58.3126,700.0
2007-04-17 15:00:00,80.28,80.28,80.27,80.27,500.0,58.3344,58.3344,58.3271,58.3271,500.0
2007-04-17 15:05:00,80.24,80.24,80.24,80.24,300.0,58.3053,58.3053,58.3053,58.3053,300.0
2007-04-17 15:10:00,80.25,80.25,80.16,80.16,12000.0,58.3126,58.3126,58.2472,58.2472,12000.0
2007-04-17 15:15:00,80.16,80.17,80.16,80.17,700.0,58.2472,58.2544,58.2472,58.2544,700.0
2007-04-17 15:20:00,80.21,80.21,80.19,80.19,300.0,58.2835,58.2835,58.269,58.269,300.0
2007-04-17 15:25:00,80.18,80.18,80.15,80.15,1900.0,58.2617,58.2617,58.2399,58.2399,1900.0
2007-04-17 15:30:00,80.16,80.19,80.16,80.19,3900.0,58.2472,58.269,58.2472,58.269,3900.0
2007-04-17 15:35:00,80.2,80.25,80.2,80.25,3700.0,58.2762,58.3126,58.2762,58.3126,3700.0
2007-04-17 15:40:00,80.23,80.24,80.19,80.21,2100.0,58.298,58.3053,58.269,58.2835,2100.0
2007-04-17 15:45:00,80.21,80.21,80.2,80.2,1000.0,58.2835,58.2835,58.2762,58.2762,1000.0
2007-04-17 15:50:00,80.19,80.19,80.19,80.19,100.0,58.269,58.269,58.269,58.269,100.0
2007-04-17 15:55:00,80.18,80.22,80.16,80.22,3200.0,58.2617,58.2908,58.2472,58.2908,3200.0
2007-04-17 16:00:00,80.2,80.2,80.2,80.2,100.0,58.2762,58.2762,58.2762,58.2762,100.0
2007-04-17 16:05:00,80.14,80.14,80.12,80.12,1500.0,58.2326,58.2326,58.2181,58.2181,1500.0
2007-04-17 16:10:00,80.12,80.12,80.12,80.12,0.0,58.2181,58.2181,58.2181,58.2181,0.0
2007-04-18 09:30:00,79.91,80.06,79.91,80.01,1200.0,58.0655,58.1745,58.0655,58.1382,1200.0
2007-04-18 09:35:00,80.02,80.02,80.02,80.02,400.0,58.1454,58.1454,58.1454,58.1454,400.0
2007-04-18 09:40:00,80.06,80.06,80.04,80.04,400.0,58.1745,58.1745,58.16,58.16,400.0
2007-04-18 09:45:00,80.07,80.07,80.07,80.07,100.0,58.1818,58.1818,58.1818,58.1818,100.0
2007-04-18 09:50:00,80.08,80.09,80.08,80.08,800.0,58.189,58.1963,58.189,58.189,800.0
2007-04-18 09:55:00,80.08,80.08,80.07,80.07,200.0,58.189,58.189,58.1818,58.1818,200.0
2007-04-18 10:00:00,80.07,80.07,80.05,80.06,9100.0,58.1818,58.1818,58.1672,58.1745,9100.0
2007-04-18 10:05:00,80.02,80.03,79.98,79.98,900.0,58.1454,58.1527,58.1164,58.1164,900.0
2007-04-18 10:10:00,80.0,80.0,79.96,79.99,1300.0,58.1309,58.1309,58.1019,58.1236,1300.0
2007-04-18 10:15:00,80.04,80.12,80.04,80.12,300.0,58.16,58.2181,58.16,58.2181,300.0
2007-04-18 10:20:00,80.14,80.19,80.14,80.18,3000.0,58.2326,58.269,58.2326,58.2617,3000.0
2007-04-18 10:25:00,80.17,80.18,80.16,80.16,1500.0,58.2544,58.2617,58.2472,58.2472,1500.0
2007-04-18 10:30:00,80.18,80.18,80.1,80.11,600.0,58.2617,58.2617,58.2036,58.2108,600.0
2007-04-18 10:35:00,80.1,80.17,80.1,80.17,800.0,58.2036,58.2544,58.2036,58.2544,800.0
2007-04-18 10:40:00,80.24,80.24,80.2,80.2,800.0,58.3053,58.3053,58.2762,58.2762,800.0
2007-04-18 10:45:00,80.16,80.19,80.15,80.15,600.0,58.2472,58.269,58.2399,58.2399,600.0
2007-04-18 10:50:00,80.18,80.18,80.16,80.16,300.0,58.2617,58.2617,58.2472,58.2472,300.0
2007-04-18 10:55:00,80.15,80.18,80.15,80.16,600.0,58.2399,58.2617,58.2399,58.2472,600.0
2007-04-18 11:00:00,80.19,80.2,80.19,80.2,400.0,58.269,58.2762,58.269,58.2762,400.0
2007-04-18 11:05:00,80.3,80.3,80.3,80.3,100.0,58.3489,58.3489,58.3489,58.3489,100.0
2007-04-18 11:10:00,80.27,80.27,80.27,80.27,200.0,58.3271,58.3271,58.3271,58.3271,200.0
2007-04-18 11:15:00,80.28,80.28,80.27,80.27,400.0,58.3344,58.3344,58.3271,58.3271,400.0
2007-04-18 11:20:00,80.24,80.24,80.24,80.24,200.0,58.3053,58.3053,58.3053,58.3053,200.0
2007-04-18 11:25:00,80.21,80.21,80.21,80.21,200.0,58.2835,58.2835,58.2835,58.2835,200.0
2007-04-18 11:30:00,80.26,80.27,80.25,80.27,2600.0,58.3198,58.3271,58.3126,58.3271,2600.0
2007-04-18 11:35:00,80.25,80.25,80.22,80.22,600.0,58.3126,58.3126,58.2908,58.2908,600.0
2007-04-18 11:40:00,80.23,80.24,80.23,80.24,300.0,58.298,58.3053,58.298,58.3053,300.0
2007-04-18 11:45:00,80.24,80.24,80.24,80.24,0.0,58.3053,58.3053,58.3053,58.3053,0.0
2007-04-18 11:50:00,80.24,80.24,80.24,80.24,0.0,58.3053,58.3053,58.3053,58.3053,0.0
2007-04-18 11:55:00,80.26,80.27,80.26,80.27,1100.0,58.3198,58.3271,58.3198,58.3271,1100.0
2007-04-18 12:00:00,80.27,80.27,80.27,80.27,0.0,58.3271,58.3271,58.3271,58.3271,0.0
2007-04-18 12:05:00,80.25,80.25,80.25,80.25,700.0,58.3126,58.3126,58.3126,58.3126,700.0
2007-04-18 12:10:00,80.21,80.21,80.21,80.21,100.0,58.2835,58.2835,58.2835,58.2835,100.0
2007-04-18 12:15:00,80.21,80.21,80.21,80.21,0.0,58.2835,58.2835,58.2835,58.2835,0.0
2007-04-18 12:20:00,80.24,80.25,80.24,80.25,1200.0,58.3053,58.3126,58.3053,58.3126,1200.0
2007-04-18 12:25:00,80.25,80.27,80.25,80.27,5400.0,58.3126,58.3271,58.3126,58.3271,5400.0
2007-04-18 12:30:00,80.28,80.28,80.27,80.27,300.0,58.3344,58.3344,58.3271,58.3271,300.0
2007-04-18 12:35:00,80.25,80.25,80.22,80.22,400.0,58.3126,58.3126,58.2908,58.2908,400.0
2007-04-18 12:40:00,80.2,80.2,80.19,80.19,2800.0,58.2762,58.2762,58.269,58.269,2800.0
2007-04-18 12:45:00,80.16,80.18,80.15,80.18,400.0,58.2472,58.2617,58.2399,58.2617,400.0
2007-04-18 12:50:00,80.2,80.22,80.2,80.22,900.0,58.2762,58.2908,58.2762,58.2908,900.0
2007-04-18 12:55:00,80.21,80.21,80.17,80.17,2300.0,58.2835,58.2835,58.2544,58.2544,2300.0
2007-04-18 13:00:00,80.18,80.21,80.18,80.21,800.0,58.2617,58.2835,58.2617,58.2835,800.0
2007-04-18 13:05:00,80.21,80.21,80.2,80.2,600.0,58.2835,58.2835,58.2762,58.2762,600.0
2007-04-18 13:10:00,80.21,80.21,80.21,80.21,100.0,58.2835,58.2835,58.2835,58.2835,100.0
2007-04-18 13:15:00,80.26,80.26,80.26,80.26,1300.0,58.3198,58.3198,58.3198,58.3198,1300.0
2007-04-18 13:20:00,80.25,80.26,80.24,80.24,2600.0,58.3126,58.3198,58.3053,58.3053,2600.0
2007-04-18 13:25:00,80.22,80.23,80.22,80.23,200.0,58.2908,58.298,58.2908,58.298,200.0
2007-04-18 13:30:00,80.22,80.22,80.2,80.2,8100.0,58.2908,58.2908,58.2762,58.2762,8100.0
2007-04-18 13:35:00,80.22,80.26,80.22,80.25,1800.0,58.2908,58.3198,58.2908,58.3126,1800.0
2007-04-18 13:40:00,80.27,80.28,80.27,80.28,300.0,58.3271,58.3344,58.3271,58.3344,300.0
2007-04-18 13:45:00,80.28,80.28,80.28,80.28,0.0,58.3344,58.3344,58.3344,58.3344,0.0
2007-04-18 13:50:00,80.3,80.3,80.28,80.28,400.0,58.3489,58.3489,58.3344,58.3344,400.0
2007-04-18 13:55:00,80.28,80.28,80.28,80.28,1000.0,58.3344,58.3344,58.3344,58.3344,1000.0
2007-04-18 14:00:00,80.29,80.29,80.29,80.29,200.0,58.3416,58.3416,58.3416,58.3416,200.0
2007-04-18 14:05:00,80.33,80.33,80.2,80.28,119500.0,58.3707,58.3707,58.2762,58.3344,119500.0
2007-04-18 14:10:00,80.28,80.3,80.28,80.29,3200.0,58.3344,58.3489,58.3344,58.3416,3200.0
2007-04-18 14:15:00,80.3,80.32,80.3,80.32,1000.0,58.3489,58.3634,58.3489,58.3634,1000.0
2007-04-18 14:20:00,80.34,80.34,80.33,80.33,1000.0,58.378,58.378,58.3707,58.3707,1000.0
2007-04-18 14:25:00,80.33,80.37,80.33,80.35,4900.0,58.3707,58.3998,58.3707,58.3852,4900.0
2007-04-18 14:30:00,80.36,80.37,80.35,80.37,1300.0,58.3925,58.3998,58.3852,58.3998,1300.0
2007-04-18 14:35:00,80.36,80.37,80.36,80.37,200.0,58.3925,58.3998,58.3925,58.3998,200.0
2007-04-18 14:40:00,80.37,80.37,80.36,80.36,600.0,58.3998,58.3998,58.3925,58.3925,600.0
2007-04-18 14:45:00,80.34,80.35,80.32,80.32,3800.0,58.378,58.3852,58.3634,58.3634,3800.0
2007-04-18 14:50:00,80.31,80.33,80.31,80.32,500.0,58.3562,58.3707,58.3562,58.3634,500.0
2007-04-18 14:55:00,80.32,80.36,80.32,80.36,10400.0,58.3634,58.3925,58.3634,58.3925,10400.0
2007-04-18 15:00:00,80.35,80.35,80.35,80.35,200.0,58.3852,58.3852,58.3852,58.3852,200.0
2007-04-18 15:05:00,80.38,80.38,80.38,80.38,200.0,58.407,58.407,58.407,58.407,200.0
2007-04-18 15:10:00,80.41,80.41,80.4,80.4,400.0,58.4288,58.4288,58.4216,58.4216,400.0
2007-04-18 15:15:00,80.39,80.39,80.39,80.39,100.0,58.4143,58.4143,58.4143,58.4143,100.0
2007-04-18 15:20:00,80.41,80.41,80.39,80.4,2200.0,58.4288,58.4288,58.4143,58.4216,2200.0
2007-04-18 15:25:00,80.41,80.47,80.41,80.47,1700.0,58.4288,58.4724,58.4288,58.4724,1700.0
2007-04-18 15:30:00,80.46,80.47,80.46,80.47,1000.0,58.4652,58.4724,58.4652,58.4724,1000.0
2007-04-18 15:35:00,80.47,80.47,80.45,80.45,200.0,58.4724,58.4724,58.4579,58.4579,200.0
2007-04-18 15:40:00,80.44,80.44,80.42,80.42,800.0,58.4506,58.4506,58.4361,58.4361,800.0
2007-04-18 15:45:00,80.39,80.39,80.39,80.39,100.0,58.4143,58.4143,58.4143,58.4143,100.0
2007-04-18 15:50:00,80.39,80.39,80.32,80.32,1000.0,58.4143,58.4143,58.3634,58.3634,1000.0
2007-04-18 15:55:00,80.33,80.33,80.27,80.29,4500.0,58.3707,58.3707,58.3271,58.3416,4500.0
2007-04-18 16:00:00,80.29,80.29,80.29,80.29,1100.0,58.3416,58.3416,58.3416,58.3416,1100.0
2007-04-18 16:05:00,80.29,80.29,80.29,80.29,0.0,58.3416,58.3416,58.3416,58.3416,0.0
2007-04-18 16:10:00,80.31,80.31,80.31,80.31,1400.0,58.3562,58.3562,58.3562,58.3562,1400.0
2007-04-19 09:30:00,79.92,79.92,79.82,79.84,12100.0,58.0728,58.0728,58.0001,58.0147,12100.0
2007-04-19 09:35:00,79.8,79.92,79.8,79.92,2100.0,57.9856,58.0728,57.9856,58.0728,2100.0
2007-04-19 09:40:00,79.85,79.92,79.85,79.92,5600.0,58.0219,58.0728,58.0219,58.0728,5600.0
2007-04-19 09:45:00,79.92,80.02,79.88,80.02,2400.0,58.0728,58.1454,58.0437,58.1454,2400.0
2007-04-19 09:50:00,80.02,80.02,79.95,79.95,800.0,58.1454,58.1454,58.0946,58.0946,800.0
2007-04-19 09:55:00,80.0,80.05,79.98,79.98,1700.0,58.1309,58.1672,58.1164,58.1164,1700.0
2007-04-19 10:00:00,79.97,80.07,79.96,80.07,2300.0,58.1091,58.1818,58.1019,58.1818,2300.0
2007-04-19 10:05:00,80.06,80.06,80.06,80.06,400.0,58.1745,58.1745,58.1745,58.1745,400.0
2007-04-19 10:10:00,80.07,80.07,80.01,80.01,900.0,58.1818,58.1818,58.1382,58.1382,900.0
2007-04-19 10:15:00,80.01,80.04,80.0,80.04,1000.0,58.1382,58.16,58.1309,58.16,1000.0
2007-04-19 10:20:00,80.1,80.1,80.1,80.1,400.0,58.2036,58.2036,58.2036,58.2036,400.0
2007-04-19 10:25:00,80.18,80.19,80.17,80.17,600.0,58.2617,58.269,58.2544,58.2544,600.0
2007-04-19 10:30:00,80.12,80.12,80.08,80.08,1000.0,58.2181,58.2181,58.189,58.189,1000.0
2007-04-19 10:35:00,80.09,80.13,80.09,80.13,600.0,58.1963,58.2254,58.1963,58.2254,600.0
2007-04-19 10:40:00,80.14,80.14,80.14,80.14,1800.0,58.2326,58.2326,58.2326,58.2326,1800.0
2007-04-19 10:45:00,80.1,80.12,80.1,80.12,1900.0,58.2036,58.2181,58.2036,58.2181,1900.0
2007-04-19 10:50:00,80.05,80.05,80.02,80.02,600.0,58.1672,58.1672,58.1454,58.1454,600.0
2007-04-19 10:55:00,80.05,80.07,80.02,80.07,41400.0,58.1672,58.1818,58.1454,58.1818,41400.0
2007-04-19 11:00:00,80.06,80.06,80.02,80.02,700.0,58.1745,58.1745,58.1454,58.1454,700.0
2007-04-19 11:05:00,80.05,80.05,80.05,80.05,100.0,58.1672,58.1672,58.1672,58.1672,100.0
2007-04-19 11:10:00,80.05,80.08,80.04,80.08,12000.0,58.1672,58.189,58.16,58.189,12000.0
2007-04-19 11:15:00,80.13,80.15,80.13,80.14,1800.0,58.2254,58.2399,58.2254,58.2326,1800.0
2007-04-19 11:20:00,80.13,80.13,80.13,80.13,500.0,58.2254,58.2254,58.2254,58.2254,500.0
2007-04-19 11:25:00,80.14,80.16,80.09,80.11,2500.0,58.2326,58.2472,58.1963,58.2108,2500.0
2007-04-19 11:30:00,80.11,80.11,80.11,80.11,200.0,58.2108,58.2108,58.2108,58.2108,200.0
2007-04-19 11:35:00,80.13,80.16,80.13,80.13,3300.0,58.2254,58.2472,58.2254,58.2254,3300.0
2007-04-19 11:40:00,80.14,80.2,80.14,80.17,1700.0,58.2326,58.2762,58.2326,58.2544,1700.0
2007-04-19 11:45:00,80.19,80.2,80.16,80.18,1000.0,58.269,58.2762,58.2472,58.2617,1000.0
2007-04-19 11:50:00,80.22,80.23,80.17,80.23,9700.0,58.2908,58.298,58.2544,58.298,9700.0
2007-04-19 11:55:00,80.23,80.26,80.2,80.2,2700.0,58.298,58.3198,58.2762,58.2762,2700.0
2007-04-19 12:00:00,80.19,80.2,80.17,80.18,1400.0,58.269,58.2762,58.2544,58.2617,1400.0
2007-04-19 12:05:00,80.18,80.18,80.18,80.18,0.0,58.2617,58.2617,58.2617,58.2617,0.0
2007-04-19 12:10:00,80.2,80.21,80.18,80.21,1000.0,58.2762,58.2835,58.2617,58.2835,1000.0
2007-04-19 12:15:00,80.25,80.33,80.25,80.28,1400.0,58.3126,58.3707,58.3126,58.3344,1400.0
2007-04-19 12:20:00,80.25,80.3,80.25,80.3,400.0,58.3126,58.3489,58.3126,58.3489,400.0
2007-04-19 12:25:00,80.27,80.29,80.27,80.29,700.0,58.3271,58.3416,58.3271,58.3416,700.0
2007-04-19 12:30:00,80.27,80.27,80.24,80.25,10800.0,58.3271,58.3271,58.3053,58.3126,10800.0
2007-04-19 12:35:00,80.25,80.25,80.24,80.24,300.0,58.3126,58.3126,58.3053,58.3053,300.0
2007-04-19 12:40:00,80.24,80.28,80.23,80.28,1500.0,58.3053,58.3344,58.298,58.3344,1500.0
2007-04-19 12:45:00,80.28,80.28,80.28,80.28,0.0,58.3344,58.3344,58.3344,58.3344,0.0
2007-04-19 12:50:00,80.34,80.34,80.34,80.34,200.0,58.378,58.378,58.378,58.378,200.0
2007-04-19 12:55:00,80.31,80.33,80.31,80.32,300.0,58.3562,58.3707,58.3562,58.3634,300.0
2007-04-19 13:00:00,80.32,80.36,80.3,80.36,1100.0,58.3634,58.3925,58.3489,58.3925,1100.0
2007-04-19 13:05:00,80.35,80.36,80.34,80.34,500.0,58.3852,58.3925,58.378,58.378,500.0
2007-04-19 13:10:00,80.35,80.35,80.35,80.35,100.0,58.3852,58.3852,58.3852,58.3852,100.0
2007-04-19 13:15:00,80.33,80.35,80.33,80.34,500.0,58.3707,58.3852,58.3707,58.378,500.0
2007-04-19 13:20:00,80.32,80.33,80.32,80.33,300.0,58.3634,58.3707,58.3634,58.3707,300.0
2007-04-19 13:25:00,80.35,80.35,80.31,80.32,3900.0,58.3852,58.3852,58.3562,58.3634,3900.0
2007-04-19 13:30:00,80.34,80.34,80.34,80.34,200.0,58.378,58.378,58.378,58.378,200.0
2007-04-19 13:35:00,80.31,80.31,80.3,80.3,600.0,58.3562,58.3562,58.3489,58.3489,600.0
2007-04-19 13:40:00,80.31,80.31,80.27,80.27,4500.0,58.3562,58.3562,58.3271,58.3271,4500.0
2007-04-19 13:45:00,80.28,80.3,80.27,80.28,1700.0,58.3344,58.3489,58.3271,58.3344,1700.0
2007-04-19 13:50:00,80.33,80.33,80.33,80.33,3000.0,58.3707,58.3707,58.3707,58.3707,3000.0
2007-04-19 13:55:00,80.35,80.35,80.33,80.33,3400.0,58.3852,58.3852,58.3707,58.3707,3400.0
2007-04-19 14:00:00,80.31,80.31,80.29,80.31,1200.0,58.3562,58.3562,58.3416,58.3562,1200.0
2007-04-19 14:05:00,80.31,80.31,80.3,80.3,400.0,58.3562,58.3562,58.3489,58.3489,400.0
2007-04-19 14:10:00,80.29,80.3,80.29,80.3,500.0,58.3416,58.3489,58.3416,58.3489,500.0
2007-04-19 14:15:00,80.27,80.27,80.19,80.2,800.0,58.3271,58.3271,58.269,58.2762,800.0
2007-04-19 14:20:00,80.21,80.21,80.15,80.15,4000.0,58.2835,58.2835,58.2399,58.2399,4000.0
2007-04-19 14:25:00,80.16,80.17,80.15,80.17,4100.0,58.2472,58.2544,58.2399,58.2544,4100.0
2007-04-19 14:30:00,80.17,80.17,80.13,80.16,1100.0,58.2544,58.2544,58.2254,58.2472,1100.0
2007-04-19 14:35:00,80.17,80.17,80.16,80.17,300.0,58.2544,58.2544,58.2472,58.2544,300.0
2007-04-19 14:40:00,80.18,80.22,80.18,80.22,2000.0,58.2617,58.2908,58.2617,58.2908,2000.0
2007-04-19 14:45:00,80.2,80.21,80.2,80.21,700.0,58.2762,58.2835,58.2762,58.2835,700.0
2007-04-19 14:50:00,80.21,80.21,80.21,80.21,0.0,58.2835,58.2835,58.2835,58.2835,0.0
2007-04-19 14:55:00,80.2,80.2,80.18,80.18,200.0,58.2762,58.2762,58.2617,58.2617,200.0
2007-04-19 15:00:00,80.16,80.18,80.16,80.17,1100.0,58.2472,58.2617,58.2472,58.2544,1100.0
2007-04-19 15:05:00,80.18,80.22,80.18,80.22,2200.0,58.2617,58.2908,58.2617,58.2908,2200.0
2007-04-19 15:10:00,80.24,80.24,80.2,80.2,2900.0,58.3053,58.3053,58.2762,58.2762,2900.0
2007-04-19 15:15:00,80.21,80.21,80.2,80.2,30200.0,58.2835,58.2835,58.2762,58.2762,30200.0
2007-04-19 15:20:00,80.22,80.23,80.2,80.22,18700.0,58.2908,58.298,58.2762,58.2908,18700.0
2007-04-19 15:25:00,80.2,80.2,80.2,80.2,100.0,58.2762,58.2762,58.2762,58.2762,100.0
2007-04-19 15:30:00,80.25,80.25,80.24,80.24,300.0,58.3126,58.3126,58.3053,58.3053,300.0
2007-04-19 15:35:00,80.2,80.2,80.11,80.11,3500.0,58.2762,58.2762,58.2108,58.2108,3500.0
2007-04-19 15:40:00,80.11,80.13,80.11,80.13,1600.0,58.2108,58.2254,58.2108,58.2254,1600.0
2007-04-19 15:45:00,80.18,80.18,80.1,80.1,800.0,58.2617,58.2617,58.2036,58.2036,800.0
2007-04-19 15:50:00,80.15,80.15,80.12,80.12,6900.0,58.2399,58.2399,58.2181,58.2181,6900.0
2007-04-19 15:55:00,80.14,80.17,80.14,80.17,600.0,58.2326,58.2544,58.2326,58.2544,600.0
2007-04-19 16:00:00,80.19,80.28,80.19,80.28,2100.0,58.269,58.3344,58.269,58.3344,2100.0
2007-04-19 16:05:00,80.28,80.28,80.28,80.28,0.0,58.3344,58.3344,58.3344,58.3344,0.0
2007-04-19 16:10:00,80.28,80.28,80.28,80.28,0.0,58.3344,58.3344,58.3344,58.3344,0.0
2007-04-20 09:30:00,80.76,80.88,80.72,80.88,12100.0,58.6832,58.7704,58.6541,58.7704,12100.0
2007-04-20 09:35:00,80.88,80.88,80.84,80.84,1700.0,58.7704,58.7704,58.7413,58.7413,1700.0
2007-04-20 09:40:00,80.82,80.84,80.82,80.84,1300.0,58.7268,58.7413,58.7268,58.7413,1300.0
2007-04-20 09:45:00,80.85,80.88,80.83,80.88,13300.0,58.7486,58.7704,58.734,58.7704,13300.0
2007-04-20 09:50:00,80.88,80.88,80.77,80.77,900.0,58.7704,58.7704,58.6904,58.6904,900.0
2007-04-20 09:55:00,80.78,80.81,80.77,80.77,600.0,58.6977,58.7195,58.6904,58.6904,600.0
2007-04-20 10:00:00,80.77,80.84,80.73,80.84,1300.0,58.6904,58.7413,58.6614,58.7413,1300.0
2007-04-20 10:05:00,80.74,80.74,80.72,80.72,300.0,58.6686,58.6686,58.6541,58.6541,300.0
2007-04-20 10:10:00,80.77,80.8,80.75,80.8,1200.0,58.6904,58.7122,58.6759,58.7122,1200.0
2007-04-20 10:15:00,80.82,80.82,80.74,80.76,3200.0,58.7268,58.7268,58.6686,58.6832,3200.0
2007-04-20 10:20:00,80.75,80.79,80.75,80.79,300.0,58.6759,58.705,58.6759,58.705,300.0
2007-04-20 10:25:00,80.76,80.79,80.76,80.79,1900.0,58.6832,58.705,58.6832,58.705,1900.0
2007-04-20 10:30:00,80.8,80.81,80.78,80.78,1900.0,58.7122,58.7195,58.6977,58.6977,1900.0
2007-04-20 10:35:00,80.75,80.76,80.72,80.74,1200.0,58.6759,58.6832,58.6541,58.6686,1200.0
2007-04-20 10:40:00,80.71,80.75,80.67,80.69,1500.0,58.6468,58.6759,58.6178,58.6323,1500.0
2007-04-20 10:45:00,80.67,80.67,80.67,80.67,100.0,58.6178,58.6178,58.6178,58.6178,100.0
2007-04-20 10:50:00,80.72,80.72,80.72,80.72,200.0,58.6541,58.6541,58.6541,58.6541,200.0
2007-04-20 10:55:00,80.7,80.7,80.69,80.69,300.0,58.6396,58.6396,58.6323,58.6323,300.0
2007-04-20 11:00:00,80.7,80.71,80.68,80.7,800.0,58.6396,58.6468,58.625,58.6396,800.0
2007-04-20 11:05:00,80.7,80.7,80.68,80.69,12600.0,58.6396,58.6396,58.625,58.6323,12600.0
2007-04-20 11:10:00,80.69,80.71,80.66,80.66,1100.0,58.6323,58.6468,58.6105,58.6105,1100.0
2007-04-20 11:15:00,80.65,80.67,80.65,80.65,700.0,58.6032,58.6178,58.6032,58.6032,700.0
2007-04-20 11:20:00,80.65,80.65,80.58,80.58,700.0,58.6032,58.6032,58.5524,58.5524,700.0
2007-04-20 11:25:00,80.65,80.65,80.63,80.63,400.0,58.6032,58.6032,58.5887,58.5887,400.0
2007-04-20 11:30:00,80.64,80.64,80.64,80.64,100.0,58.596,58.596,58.596,58.596,100.0
2007-04-20 11:35:00,80.62,80.62,80.56,80.56,400.0,58.5814,58.5814,58.5378,58.5378,400.0
2007-04-20 11:40:00,80.58,80.61,80.58,80.59,1400.0,58.5524,58.5742,58.5524,58.5596,1400.0
2007-04-20 11:45:00,80.59,80.59,80.59,80.59,0.0,58.5596,58.5596,58.5596,58.5596,0.0
2007-04-20 11:50:00,80.58,80.58,80.57,80.58,1700.0,58.5524,58.5524,58.5451,58.5524,1700.0
2007-04-20 11:55:00,80.57,80.57,80.57,80.57,100.0,58.5451,58.5451,58.5451,58.5451,100.0
2007-04-20 12:00:00,80.58,80.58,80.58,80.58,200.0,58.5524,58.5524,58.5524,58.5524,200.0
2007-04-20 12:05:00,80.57,80.57,80.57,80.57,400.0,58.5451,58.5451,58.5451,58.5451,400.0
2007-04-20 12:10:00,80.58,80.64,80.58,80.64,1300.0,58.5524,58.596,58.5524,58.596,1300.0
2007-04-20 12:15:00,80.62,80.64,80.61,80.61,7100.0,58.5814,58.596,58.5742,58.5742,7100.0
2007-04-20 12:20:00,80.59,80.61,80.59,80.61,200.0,58.5596,58.5742,58.5596,58.5742,200.0
2007-04-20 12:25:00,80.57,80.6,80.57,80.6,300.0,58.5451,58.5669,58.5451,58.5669,300.0
2007-04-20 12:30:00,80.6,80.6,80.57,80.57,200.0,58.5669,58.5669,58.5451,58.5451,200.0
2007-04-20 12:35:00,80.59,80.59,80.51,80.51,500.0,58.5596,58.5596,58.5015,58.5015,500.0
2007-04-20 12:40:00,80.5,80.56,80.5,80.55,1300.0,58.4942,58.5378,58.4942,58.5306,1300.0
2007-04-20 12:45:00,80.58,80.58,80.58,80.58,200.0,58.5524,58.5524,58.5524,58.5524,200.0
2007-04-20 12:50:00,80.56,80.56,80.56,80.56,100.0,58.5378,58.5378,58.5378,58.5378,100.0
2007-04-20 12:55:00,80.56,80.58,80.55,80.55,500.0,58.5378,58.5524,58.5306,58.5306,500.0
2007-04-20 13:00:00,80.57,80.57,80.55,80.55,500.0,58.5451,58.5451,58.5306,58.5306,500.0
2007-04-20 13:05:00,80.55,80.56,80.55,80.56,700.0,58.5306,58.5378,58.5306,58.5378,700.0
2007-04-20 13:10:00,80.56,80.56,80.56,80.56,0.0,58.5378,58.5378,58.5378,58.5378,0.0
2007-04-20 13:15:00,80.6,80.6,80.6,80.6,100.0,58.5669,58.5669,58.5669,58.5669,100.0
2007-04-20 13:20:00,80.67,80.67,80.65,80.67,1400.0,58.6178,58.6178,58.6032,58.6178,1400.0
2007-04-20 13:25:00,80.66,80.66,80.64,80.64,800.0,58.6105,58.6105,58.596,58.596,800.0
2007-04-20 13:30:00,80.67,80.67,80.66,80.66,200.0,58.6178,58.6178,58.6105,58.6105,200.0
2007-04-20 13:35:00,80.63,80.63,80.63,80.63,100.0,58.5887,58.5887,58.5887,58.5887,100.0
2007-04-20 13:40:00,80.64,80.67,80.64,80.67,400.0,58.596,58.6178,58.596,58.6178,400.0
2007-04-20 13:45:00,80.66,80.66,80.63,80.63,800.0,58.6105,58.6105,58.5887,58.5887,800.0
2007-04-20 13:50:00,80.64,80.65,80.64,80.65,20100.0,58.596,58.6032,58.596,58.6032,20100.0
2007-04-20 13:55:00,80.65,80.67,80.65,80.67,4800.0,58.6032,58.6178,58.6032,58.6178,4800.0
2007-04-20 14:00:00,80.63,80.66,80.61,80.66,2800.0,58.5887,58.6105,58.5742,58.6105,2800.0
2007-04-20 14:05:00,80.66,80.66,80.64,80.64,500.0,58.6105,58.6105,58.596,58.596,500.0
2007-04-20 14:10:00,80.67,80.68,80.67,80.68,300.0,58.6178,58.625,58.6178,58.625,300.0
2007-04-20 14:15:00,80.7,80.7,80.7,80.7,400.0,58.6396,58.6396,58.6396,58.6396,400.0
2007-04-20 14:20:00,80.69,80.69,80.69,80.69,700.0,58.6323,58.6323,58.6323,58.6323,700.0
2007-04-20 14:25:00,80.69,80.69,80.69,80.69,100.0,58.6323,58.6323,58.6323,58.6323,100.0
2007-04-20 14:30:00,80.7,80.7,80.7,80.7,300.0,58.6396,58.6396,58.6396,58.6396,300.0
2007-04-20 14:35:00,80.74,80.74,80.72,80.73,1200.0,58.6686,58.6686,58.6541,58.6614,1200.0
2007-04-20 14:40:00,80.72,80.72,80.72,80.72,400.0,58.6541,58.6541,58.6541,58.6541,400.0
2007-04-20 14:45:00,80.71,80.73,80.71,80.73,200.0,58.6468,58.6614,58.6468,58.6614,200.0
2007-04-20 14:50:00,80.73,80.73,80.73,80.73,0.0,58.6614,58.6614,58.6614,58.6614,0.0
2007-04-20 14:55:00,80.73,80.73,80.73,80.73,0.0,58.6614,58.6614,58.6614,58.6614,0.0
2007-04-20 15:00:00,80.74,80.75,80.72,80.72,500.0,58.6686,58.6759,58.6541,58.6541,500.0
2007-04-20 15:05:00,80.72,80.72,80.72,80.72,0.0,58.6541,58.6541,58.6541,58.6541,0.0
2007-04-20 15:10:00,80.74,80.74,80.74,80.74,5000.0,58.6686,58.6686,58.6686,58.6686,5000.0
2007-04-20 15:15:00,80.75,80.75,80.72,80.72,300.0,58.6759,58.6759,58.6541,58.6541,300.0
2007-04-20 15:20:00,80.71,80.71,80.7,80.71,300.0,58.6468,58.6468,58.6396,58.6468,300.0
2007-04-20 15:25:00,80.71,80.71,80.68,80.69,400.0,58.6468,58.6468,58.625,58.6323,400.0
2007-04-20 15:30:00,80.69,80.71,80.69,80.7,500.0,58.6323,58.6468,58.6323,58.6396,500.0
2007-04-20 15:35:00,80.7,80.71,80.7,80.71,600.0,58.6396,58.6468,58.6396,58.6468,600.0
2007-04-20 15:40:00,80.73,80.78,80.72,80.76,2100.0,58.6614,58.6977,58.6541,58.6832,2100.0
2007-04-20 15:45:00,80.76,80.78,80.76,80.76,40700.0,58.6832,58.6977,58.6832,58.6832,40700.0
2007-04-20 15:50:00,80.76,80.77,80.75,80.77,8400.0,58.6832,58.6904,58.6759,58.6904,8400.0
2007-04-20 15:55:00,80.8,80.87,80.8,80.87,3500.0,58.7122,58.7631,58.7122,58.7631,3500.0
2007-04-20 16:00:00,80.88,80.88,80.87,80.87,5600.0,58.7704,58.7704,58.7631,58.7631,5600.0
2007-04-20 16:05:00,80.91,80.91,80.91,80.91,12000.0,58.7922,58.7922,58.7922,58.7922,12000.0
2007-04-20 16:10:00,80.91,80.91,80.91,80.91,0.0,58.7922,58.7922,58.7922,58.7922,0.0
2007-04-23 09:30:00,80.82,80.82,80.82,80.82,100.0,58.7268,58.7268,58.7268,58.7268,100.0
2007-04-23 09:35:00,80.91,80.91,80.87,80.87,3800.0,58.7922,58.7922,58.7631,58.7631,3800.0
2007-04-23 09:40:00,80.9,80.95,80.9,80.93,2100.0,58.7849,58.8212,58.7849,58.8067,2100.0
2007-04-23 09:45:00,80.94,80.96,80.94,80.96,1700.0,58.814,58.8285,58.814,58.8285,1700.0
2007-04-23 09:50:00,81.01,81.03,80.97,80.97,7500.0,58.8648,58.8794,58.8358,58.8358,7500.0
2007-04-23 09:55:00,81.0,81.0,80.98,80.98,1300.0,58.8576,58.8576,58.843,58.843,1300.0
2007-04-23 10:00:00,80.97,80.97,80.9,80.9,1400.0,58.8358,58.8358,58.7849,58.7849,1400.0
2007-04-23 10:05:00,80.92,80.95,80.92,80.95,300.0,58.7994,58.8212,58.7994,58.8212,300.0
2007-04-23 10:10:00,80.95,80.95,80.94,80.95,400.0,58.8212,58.8212,58.814,58.8212,400.0
2007-04-23 10:15:00,80.98,81.0,80.98,81.0,400.0,58.843,58.8576,58.843,58.8576,400.0
2007-04-23 10:20:00,80.93,80.96,80.93,80.96,700.0,58.8067,58.8285,58.8067,58.8285,700.0
2007-04-23 10:25:00,80.93,80.94,80.89,80.94,1500.0,58.8067,58.814,58.7776,58.814,1500.0
2007-04-23 10:30:00,80.95,80.95,80.93,80.93,400.0,58.8212,58.8212,58.8067,58.8067,400.0
2007-04-23 10:35:00,80.97,80.97,80.94,80.94,800.0,58.8358,58.8358,58.814,58.814,800.0
2007-04-23 10:40:00,80.95,80.95,80.95,80.95,500.0,58.8212,58.8212,58.8212,58.8212,500.0
2007-04-23 10:45:00,80.94,80.94,80.94,80.94,400.0,58.814,58.814,58.814,58.814,400.0
2007-04-23 10:50:00,80.96,80.96,80.94,80.94,500.0,58.8285,58.8285,58.814,58.814,500.0
2007-04-23 10:55:00,80.94,80.99,80.94,80.95,2800.0,58.814,58.8503,58.814,58.8212,2800.0
2007-04-23 11:00:00,80.96,80.96,80.96,80.96,300.0,58.8285,58.8285,58.8285,58.8285,300.0
2007-04-23 11:05:00,80.92,80.92,80.9,80.9,300.0,58.7994,58.7994,58.7849,58.7849,300.0
2007-04-23 11:10:00,80.86,80.89,80.86,80.89,500.0,58.7558,58.7776,58.7558,58.7776,500.0
2007-04-23 11:15:00,80.92,80.92,80.92,80.92,200.0,58.7994,58.7994,58.7994,58.7994,200.0
2007-04-23 11:20:00,80.94,80.94,80.91,80.91,400.0,58.814,58.814,58.7922,58.7922,400.0
2007-04-23 11:25:00,80.92,80.99,80.92,80.97,1500.0,58.7994,58.8503,58.7994,58.8358,1500.0
2007-04-23 11:30:00,80.95,80.95,80.92,80.92,3400.0,58.8212,58.8212,58.7994,58.7994,3400.0
2007-04-23 11:35:00,80.92,80.92,80.91,80.91,400.0,58.7994,58.7994,58.7922,58.7922,400.0
2007-04-23 11:40:00,80.88,80.88,80.87,80.88,1000.0,58.7704,58.7704,58.7631,58.7704,1000.0
2007-04-23 11:45:00,80.87,80.88,80.86,80.86,800.0,58.7631,58.7704,58.7558,58.7558,800.0
2007-04-23 11:50:00,80.85,80.87,80.85,80.87,5100.0,58.7486,58.7631,58.7486,58.7631,5100.0
2007-04-23 11:55:00,80.88,80.92,80.88,80.92,700.0,58.7704,58.7994,58.7704,58.7994,700.0
2007-04-23 12:00:00,80.91,80.92,80.91,80.91,1000.0,58.7922,58.7994,58.7922,58.7922,1000.0
2007-04-23 12:05:00,80.9,80.9,80.86,80.86,800.0,58.7849,58.7849,58.7558,58.7558,800.0
2007-04-23 12:10:00,80.87,80.87,80.85,80.85,500.0,58.7631,58.7631,58.7486,58.7486,500.0
2007-04-23 12:15:00,80.85,80.86,80.82,80.83,700.0,58.7486,58.7558,58.7268,58.734,700.0
2007-04-23 12:20:00,80.84,80.86,80.84,80.86,2300.0,58.7413,58.7558,58.7413,58.7558,2300.0
2007-04-23 12:25:00,80.87,80.87,80.85,80.85,300.0,58.7631,58.7631,58.7486,58.7486,300.0
2007-04-23 12:30:00,80.86,80.87,80.86,80.87,200.0,58.7558,58.7631,58.7558,58.7631,200.0
2007-04-23 12:35:00,80.87,80.87,80.87,80.87,0.0,58.7631,58.7631,58.7631,58.7631,0.0
2007-04-23 12:40:00,80.86,80.86,80.85,80.85,200.0,58.7558,58.7558,58.7486,58.7486,200.0
2007-04-23 12:45:00,80.86,80.86,80.86,80.86,100.0,58.7558,58.7558,58.7558,58.7558,100.0
2007-04-23 12:50:00,80.85,80.85,80.85,80.85,600.0,58.7486,58.7486,58.7486,58.7486,600.0
2007-04-23 12:55:00,80.85,80.85,80.85,80.85,100.0,58.7486,58.7486,58.7486,58.7486,100.0
2007-04-23 13:00:00,80.87,80.87,80.87,80.87,300.0,58.7631,58.7631,58.7631,58.7631,300.0
2007-04-23 13:05:00,80.85,80.85,80.85,80.85,600.0,58.7486,58.7486,58.7486,58.7486,600.0
2007-04-23 13:10:00,80.85,80.88,80.85,80.88,200.0,58.7486,58.7704,58.7486,58.7704,200.0
2007-04-23 13:15:00,80.89,80.9,80.89,80.9,500.0,58.7776,58.7849,58.7776,58.7849,500.0
2007-04-23 13:20:00,80.91,80.91,80.9,80.9,1000.0,58.7922,58.7922,58.7849,58.7849,1000.0
2007-04-23 13:25:00,80.88,80.9,80.88,80.9,14900.0,58.7704,58.7849,58.7704,58.7849,14900.0
2007-04-23 13:30:00,80.89,80.89,80.85,80.85,500.0,58.7776,58.7776,58.7486,58.7486,500.0
2007-04-23 13:35:00,80.85,80.85,80.85,80.85,100.0,58.7486,58.7486,58.7486,58.7486,100.0
2007-04-23 13:40:00,80.79,80.8,80.78,80.78,500.0,58.705,58.7122,58.6977,58.6977,500.0
2007-04-23 13:45:00,80.79,80.81,80.79,80.81,1200.0,58.705,58.7195,58.705,58.7195,1200.0
2007-04-23 13:50:00,80.81,80.81,80.74,80.74,2100.0,58.7195,58.7195,58.6686,58.6686,2100.0
2007-04-23 13:55:00,80.73,80.75,80.71,80.71,2300.0,58.6614,58.6759,58.6468,58.6468,2300.0
2007-04-23 14:00:00,80.71,80.71,80.64,80.67,2100.0,58.6468,58.6468,58.596,58.6178,2100.0
2007-04-23 14:05:00,80.69,80.73,80.69,80.73,5200.0,58.6323,58.6614,58.6323,58.6614,5200.0
2007-04-23 14:10:00,80.72,80.73,80.69,80.69,8200.0,58.6541,58.6614,58.6323,58.6323,8200.0
2007-04-23 14:15:00,80.69,80.69,80.67,80.67,900.0,58.6323,58.6323,58.6178,58.6178,900.0
2007-04-23 14:20:00,80.69,80.69,80.68,80.68,200.0,58.6323,58.6323,58.625,58.625,200.0
2007-04-23 14:25:00,80.67,80.67,80.66,80.66,900.0,58.6178,58.6178,58.6105,58.6105,900.0
2007-04-23 14:30:00,80.72,80.72,80.72,80.72,100.0,58.6541,58.6541,58.6541,58.6541,100.0
2007-04-23 14:35:00,80.73,80.77,80.73,80.77,300.0,58.6614,58.6904,58.6614,58.6904,300.0
2007-04-23 14:40:00,80.76,80.76,80.75,80.75,400.0,58.6832,58.6832,58.6759,58.6759,400.0
2007-04-23 14:45:00,80.76,80.8,80.76,80.8,2400.0,58.6832,58.7122,58.6832,58.7122,2400.0
2007-04-23 14:50:00,80.8,80.8,80.79,80.79,900.0,58.7122,58.7122,58.705,58.705,900.0
2007-04-23 14:55:00,80.79,80.79,80.79,80.79,0.0,58.705,58.705,58.705,58.705,0.0
2007-04-23 15:00:00,80.77,80.77,80.73,80.75,1300.0,58.6904,58.6904,58.6614,58.6759,1300.0
2007-04-23 15:05:00,80.74,80.79,80.74,80.79,300.0,58.6686,58.705,58.6686,58.705,300.0
2007-04-23 15:10:00,80.79,80.79,80.76,80.78,1300.0,58.705,58.705,58.6832,58.6977,1300.0
2007-04-23 15:15:00,80.77,80.77,80.73,80.73,1100.0,58.6904,58.6904,58.6614,58.6614,1100.0
2007-04-23 15:20:00,80.74,80.75,80.74,80.75,1400.0,58.6686,58.6759,58.6686,58.6759,1400.0
2007-04-23 15:25:00,80.76,80.83,80.76,80.83,1000.0,58.6832,58.734,58.6832,58.734,1000.0
2007-04-23 15:30:00,80.81,80.83,80.81,80.81,700.0,58.7195,58.734,58.7195,58.7195,700.0
2007-04-23 15:35:00,80.8,80.82,80.8,80.82,500.0,58.7122,58.7268,58.7122,58.7268,500.0
2007-04-23 15:40:00,80.82,80.82,80.78,80.78,900.0,58.7268,58.7268,58.6977,58.6977,900.0
2007-04-23 15:45:00,80.78,80.78,80.76,80.76,1000.0,58.6977,58.6977,58.6832,58.6832,1000.0
2007-04-23 15:50:00,80.77,80.77,80.76,80.76,300.0,58.6904,58.6904,58.6832,58.6832,300.0
2007-04-23 15:55:00,80.73,80.73,80.72,80.72,1200.0,58.6614,58.6614,58.6541,58.6541,1200.0
2007-04-23 16:00:00,80.72,80.72,80.72,80.72,0.0,58.6541,58.6541,58.6541,58.6541,0.0
2007-04-23 16:05:00,80.72,80.72,80.72,80.72,0.0,58.6541,58.6541,58.6541,58.6541,0.0
2007-04-23 16:10:00,80.72,80.72,80.72,80.72,0.0,58.6541,58.6541,58.6541,58.6541,0.0
2007-04-24 09:30:00,80.81,80.82,80.73,80.75,89700.0,58.7195,58.7268,58.6614,58.6759,89700.0
2007-04-24 09:35:00,80.78,80.8,80.66,80.71,28400.0,58.6977,58.7122,58.6105,58.6468,28400.0
2007-04-24 09:40:00,80.75,80.75,80.67,80.72,5800.0,58.6759,58.6759,58.6178,58.6541,5800.0
2007-04-24 09:45:00,80.68,80.68,80.68,80.68,4800.0,58.625,58.625,58.625,58.625,4800.0
2007-04-24 09:50:00,80.67,80.67,80.63,80.63,1700.0,58.6178,58.6178,58.5887,58.5887,1700.0
2007-04-24 09:55:00,80.63,80.69,80.63,80.69,5800.0,58.5887,58.6323,58.5887,58.6323,5800.0
2007-04-24 10:00:00,80.65,80.65,80.46,80.52,16800.0,58.6032,58.6032,58.4652,58.5088,16800.0
2007-04-24 10:05:00,80.5,80.5,80.5,80.5,500.0,58.4942,58.4942,58.4942,58.4942,500.0
2007-04-24 10:10:00,80.48,80.55,80.48,80.52,300.0,58.4797,58.5306,58.4797,58.5088,300.0
2007-04-24 10:15:00,80.54,80.54,80.5,80.5,2000.0,58.5233,58.5233,58.4942,58.4942,2000.0
2007-04-24 10:20:00,80.5,80.5,80.45,80.45,1000.0,58.4942,58.4942,58.4579,58.4579,1000.0
2007-04-24 10:25:00,80.34,80.4,80.34,80.35,6600.0,58.378,58.4216,58.378,58.3852,6600.0
2007-04-24 10:30:00,80.35,80.35,80.35,80.35,0.0,58.3852,58.3852,58.3852,58.3852,0.0
2007-04-24 10:35:00,80.33,80.35,80.33,80.35,800.0,58.3707,58.3852,58.3707,58.3852,800.0
2007-04-24 10:40:00,80.39,80.39,80.38,80.38,400.0,58.4143,58.4143,58.407,58.407,400.0
2007-04-24 10:45:00,80.43,80.44,80.43,80.44,1700.0,58.4434,58.4506,58.4434,58.4506,1700.0
2007-04-24 10:50:00,80.43,80.44,80.41,80.44,1700.0,58.4434,58.4506,58.4288,58.4506,1700.0
2007-04-24 10:55:00,80.43,80.43,80.41,80.41,200.0,58.4434,58.4434,58.4288,58.4288,200.0
2007-04-24 11:00:00,80.34,80.44,80.34,80.44,500.0,58.378,58.4506,58.378,58.4506,500.0
2007-04-24 11:05:00,80.46,80.51,80.46,80.49,1600.0,58.4652,58.5015,58.4652,58.487,1600.0
2007-04-24 11:10:00,80.47,80.52,80.47,80.52,2000.0,58.4724,58.5088,58.4724,58.5088,2000.0
2007-04-24 11:15:00,80.5,80.5,80.45,80.45,4400.0,58.4942,58.4942,58.4579,58.4579,4400.0
2007-04-24 11:20:00,80.46,80.47,80.45,80.45,1800.0,58.4652,58.4724,58.4579,58.4579,1800.0
2007-04-24 11:25:00,80.46,80.5,80.46,80.5,1100.0,58.4652,58.4942,58.4652,58.4942,1100.0
2007-04-24 11:30:00,80.54,80.57,80.54,80.56,1200.0,58.5233,58.5451,58.5233,58.5378,1200.0
2007-04-24 11:35:00,80.55,80.56,80.52,80.54,900.0,58.5306,58.5378,58.5088,58.5233,900.0
2007-04-24 11:40:00,80.56,80.56,80.56,80.56,1100.0,58.5378,58.5378,58.5378,58.5378,1100.0
2007-04-24 11:45:00,80.55,80.56,80.55,80.56,500.0,58.5306,58.5378,58.5306,58.5378,500.0
2007-04-24 11:50:00,80.58,80.59,80.56,80.56,1500.0,58.5524,58.5596,58.5378,58.5378,1500.0
2007-04-24 11:55:00,80.57,80.57,80.54,80.54,400.0,58.5451,58.5451,58.5233,58.5233,400.0
2007-04-24 12:00:00,80.55,80.55,80.55,80.55,3100.0,58.5306,58.5306,58.5306,58.5306,3100.0
2007-04-24 12:05:00,80.58,80.65,80.58,80.63,1400.0,58.5524,58.6032,58.5524,58.5887,1400.0
2007-04-24 12:10:00,80.63,80.68,80.63,80.68,600.0,58.5887,58.625,58.5887,58.625,600.0
2007-04-24 12:15:00,80.7,80.7,80.67,80.67,2600.0,58.6396,58.6396,58.6178,58.6178,2600.0
2007-04-24 12:20:00,80.69,80.72,80.69,80.72,3400.0,58.6323,58.6541,58.6323,58.6541,3400.0
2007-04-24 12:25:00,80.72,80.78,80.72,80.72,5300.0,58.6541,58.6977,58.6541,58.6541,5300.0
2007-04-24 12:30:00,80.74,80.74,80.74,80.74,100.0,58.6686,58.6686,58.6686,58.6686,100.0
2007-04-24 12:35:00,80.72,80.72,80.7,80.7,500.0,58.6541,58.6541,58.6396,58.6396,500.0
2007-04-24 12:40:00,80.68,80.69,80.67,80.67,4400.0,58.625,58.6323,58.6178,58.6178,4400.0
2007-04-24 12:45:00,80.66,80.66,80.63,80.63,700.0,58.6105,58.6105,58.5887,58.5887,700.0
2007-04-24 12:50:00,80.62,80.66,80.62,80.66,300.0,58.5814,58.6105,58.5814,58.6105,300.0
2007-04-24 12:55:00,80.64,80.67,80.64,80.65,1000.0,58.596,58.6178,58.596,58.6032,1000.0
2007-04-24 13:00:00,80.67,80.67,80.63,80.63,2400.0,58.6178,58.6178,58.5887,58.5887,2400.0
2007-04-24 13:05:00,80.59,80.62,80.59,80.62,500.0,58.5596,58.5814,58.5596,58.5814,500.0
2007-04-24 13:10:00,80.63,80.63,80.57,80.57,1600.0,58.5887,58.5887,58.5451,58.5451,1600.0
2007-04-24 13:15:00,80.57,80.57,80.55,80.55,3000.0,58.5451,58.5451,58.5306,58.5306,3000.0
2007-04-24 13:20:00,80.53,80.54,80.53,80.54,300.0,58.516,58.5233,58.516,58.5233,300.0
2007-04-24 13:25:00,80.56,80.56,80.56,80.56,200.0,58.5378,58.5378,58.5378,58.5378,200.0
2007-04-24 13:30:00,80.6,80.67,80.6,80.67,1400.0,58.5669,58.6178,58.5669,58.6178,1400.0
2007-04-24 13:35:00,80.65,80.71,80.65,80.68,1700.0,58.6032,58.6468,58.6032,58.625,1700.0
2007-04-24 13:40:00,80.68,80.68,80.68,80.68,100.0,58.625,58.625,58.625,58.625,100.0
2007-04-24 13:45:00,80.65,80.69,80.65,80.66,1600.0,58.6032,58.6323,58.6032,58.6105,1600.0
2007-04-24 13:50:00,80.68,80.68,80.65,80.67,400.0,58.625,58.625,58.6032,58.6178,400.0
2007-04-24 13:55:00,80.67,80.69,80.65,80.69,700.0,58.6178,58.6323,58.6032,58.6323,700.0
2007-04-24 14:00:00,80.7,80.71,80.68,80.7,1200.0,58.6396,58.6468,58.625,58.6396,1200.0
2007-04-24 14:05:00,80.72,80.75,80.72,80.74,900.0,58.6541,58.6759,58.6541,58.6686,900.0
2007-04-24 14:10:00,80.77,80.82,80.77,80.82,1000.0,58.6904,58.7268,58.6904,58.7268,1000.0
2007-04-24 14:15:00,80.79,80.84,80.78,80.79,900.0,58.705,58.7413,58.6977,58.705,900.0
2007-04-24 14:20:00,80.79,80.79,80.75,80.75,2300.0,58.705,58.705,58.6759,58.6759,2300.0
2007-04-24 14:25:00,80.78,80.78,80.76,80.77,1800.0,58.6977,58.6977,58.6832,58.6904,1800.0
2007-04-24 14:30:00,80.77,80.78,80.76,80.77,3500.0,58.6904,58.6977,58.6832,58.6904,3500.0
2007-04-24 14:35:00,80.76,80.8,80.75,80.79,1900.0,58.6832,58.7122,58.6759,58.705,1900.0
2007-04-24 14:40:00,80.79,80.79,80.72,80.74,2500.0,58.705,58.705,58.6541,58.6686,2500.0
2007-04-24 14:45:00,80.71,80.71,80.7,80.71,400.0,58.6468,58.6468,58.6396,58.6468,400.0
2007-04-24 14:50:00,80.7,80.7,80.68,80.7,1000.0,58.6396,58.6396,58.625,58.6396,1000.0
2007-04-24 14:55:00,80.72,80.72,80.71,80.71,2900.0,58.6541,58.6541,58.6468,58.6468,2900.0
2007-04-24 15:00:00,80.73,80.73,80.71,80.73,900.0,58.6614,58.6614,58.6468,58.6614,900.0
2007-04-24 15:05:00,80.78,80.78,80.76,80.77,6800.0,58.6977,58.6977,58.6832,58.6904,6800.0
2007-04-24 15:10:00,80.75,80.77,80.75,80.77,300.0,58.6759,58.6904,58.6759,58.6904,300.0
2007-04-24 15:15:00,80.76,80.77,80.74,80.74,1800.0,58.6832,58.6904,58.6686,58.6686,1800.0
2007-04-24 15:20:00,80.72,80.72,80.71,80.72,1000.0,58.6541,58.6541,58.6468,58.6541,1000.0
2007-04-24 15:25:00,80.76,80.76,80.73,80.73,800.0,58.6832,58.6832,58.6614,58.6614,800.0
2007-04-24 15:30:00,80.73,80.74,80.72,80.74,4000.0,58.6614,58.6686,58.6541,58.6686,4000.0
2007-04-24 15:35:00,80.76,80.77,80.76,80.77,700.0,58.6832,58.6904,58.6832,58.6904,700.0
2007-04-24 15:40:00,80.74,80.74,80.69,80.69,1100.0,58.6686,58.6686,58.6323,58.6323,1100.0
2007-04-24 15:45:00,80.7,80.71,80.66,80.67,1800.0,58.6396,58.6468,58.6105,58.6178,1800.0
2007-04-24 15:50:00,80.65,80.66,80.63,80.63,1800.0,58.6032,58.6105,58.5887,58.5887,1800.0
2007-04-24 15:55:00,80.63,80.68,80.63,80.68,900.0,58.5887,58.625,58.5887,58.625,900.0
2007-04-24 16:00:00,80.68,80.68,80.68,80.68,9800.0,58.625,58.625,58.625,58.625,9800.0
2007-04-24 16:05:00,80.68,80.68,80.68,80.68,0.0,58.625,58.625,58.625,58.625,0.0
2007-04-24 16:10:00,80.68,80.68,80.68,80.68,0.0,58.625,58.625,58.625,58.625,0.0
2007-04-25 09:30:00,81.05,81.07,81.05,81.07,4900.0,58.8939,58.9084,58.8939,58.9084,4900.0
2007-04-25 09:35:00,81.18,81.18,80.94,80.94,12100.0,58.9883,58.9883,58.814,58.814,12100.0
2007-04-25 09:40:00,81.01,81.04,81.0,81.01,3700.0,58.8648,58.8866,58.8576,58.8648,3700.0
2007-04-25 09:45:00,80.97,80.97,80.96,80.96,200.0,58.8358,58.8358,58.8285,58.8285,200.0
2007-04-25 09:50:00,80.96,80.96,80.93,80.94,2100.0,58.8285,58.8285,58.8067,58.814,2100.0
2007-04-25 09:55:00,80.94,80.96,80.94,80.96,300.0,58.814,58.8285,58.814,58.8285,300.0
2007-04-25 10:00:00,80.85,80.95,80.85,80.95,900.0,58.7486,58.8212,58.7486,58.8212,900.0
2007-04-25 10:05:00,80.93,80.93,80.87,80.87,800.0,58.8067,58.8067,58.7631,58.7631,800.0
2007-04-25 10:10:00,80.86,80.86,80.82,80.82,1700.0,58.7558,58.7558,58.7268,58.7268,1700.0
2007-04-25 10:15:00,80.77,80.77,80.77,80.77,100.0,58.6904,58.6904,58.6904,58.6904,100.0
2007-04-25 10:20:00,80.82,80.83,80.8,80.83,500.0,58.7268,58.734,58.7122,58.734,500.0
2007-04-25 10:25:00,80.81,80.82,80.77,80.81,2900.0,58.7195,58.7268,58.6904,58.7195,2900.0
2007-04-25 10:30:00,80.81,80.81,80.81,80.81,1200.0,58.7195,58.7195,58.7195,58.7195,1200.0
2007-04-25 10:35:00,80.88,80.89,80.88,80.89,1600.0,58.7704,58.7776,58.7704,58.7776,1600.0
2007-04-25 10:40:00,80.81,80.82,80.81,80.81,600.0,58.7195,58.7268,58.7195,58.7195,600.0
2007-04-25 10:45:00,80.86,80.9,80.86,80.9,200.0,58.7558,58.7849,58.7558,58.7849,200.0
2007-04-25 10:50:00,80.89,80.89,80.87,80.87,300.0,58.7776,58.7776,58.7631,58.7631,300.0
2007-04-25 10:55:00,80.85,80.87,80.85,80.85,600.0,58.7486,58.7631,58.7486,58.7486,600.0
2007-04-25 11:00:00,80.86,80.9,80.86,80.9,300.0,58.7558,58.7849,58.7558,58.7849,300.0
2007-04-25 11:05:00,80.9,80.9,80.9,80.9,0.0,58.7849,58.7849,58.7849,58.7849,0.0
2007-04-25 11:10:00,80.96,80.96,80.92,80.95,4600.0,58.8285,58.8285,58.7994,58.8212,4600.0
2007-04-25 11:15:00,80.92,80.92,80.88,80.88,200.0,58.7994,58.7994,58.7704,58.7704,200.0
2007-04-25 11:20:00,80.9,80.93,80.9,80.91,5500.0,58.7849,58.8067,58.7849,58.7922,5500.0
2007-04-25 11:25:00,80.94,80.94,80.93,80.93,19400.0,58.814,58.814,58.8067,58.8067,19400.0
2007-04-25 11:30:00,80.94,80.94,80.94,80.94,2200.0,58.814,58.814,58.814,58.814,2200.0
2007-04-25 11:35:00,80.94,80.94,80.94,80.94,13000.0,58.814,58.814,58.814,58.814,13000.0
2007-04-25 11:40:00,80.93,80.93,80.93,80.93,100.0,58.8067,58.8067,58.8067,58.8067,100.0
2007-04-25 11:45:00,80.93,80.94,80.93,80.94,6600.0,58.8067,58.814,58.8067,58.814,6600.0
2007-04-25 11:50:00,80.96,81.02,80.96,81.02,500.0,58.8285,58.8721,58.8285,58.8721,500.0
2007-04-25 11:55:00,81.05,81.08,81.04,81.08,1000.0,58.8939,58.9157,58.8866,58.9157,1000.0
2007-04-25 12:00:00,81.09,81.09,81.06,81.07,1400.0,58.923,58.923,58.9012,58.9084,1400.0
2007-04-25 12:05:00,81.07,81.07,81.07,81.07,0.0,58.9084,58.9084,58.9084,58.9084,0.0
2007-04-25 12:10:00,81.03,81.06,81.01,81.06,1700.0,58.8794,58.9012,58.8648,58.9012,1700.0
2007-04-25 12:15:00,81.05,81.05,81.03,81.03,8900.0,58.8939,58.8939,58.8794,58.8794,8900.0
2007-04-25 12:20:00,81.03,81.03,81.03,81.03,1100.0,58.8794,58.8794,58.8794,58.8794,1100.0
2007-04-25 12:25:00,81.03,81.03,81.03,81.03,400.0,58.8794,58.8794,58.8794,58.8794,400.0
2007-04-25 12:30:00,81.03,81.03,81.02,81.02,1100.0,58.8794,58.8794,58.8721,58.8721,1100.0
2007-04-25 12:35:00,81.01,81.01,81.01,81.01,400.0,58.8648,58.8648,58.8648,58.8648,400.0
2007-04-25 12:40:00,81.03,81.03,81.02,81.02,400.0,58.8794,58.8794,58.8721,58.8721,400.0
2007-04-25 12:45:00,81.03,81.06,81.03,81.06,6500.0,58.8794,58.9012,58.8794,58.9012,6500.0
2007-04-25 12:50:00,81.06,81.06,81.06,81.06,300.0,58.9012,58.9012,58.9012,58.9012,300.0
2007-04-25 12:55:00,81.03,81.03,81.03,81.03,100.0,58.8794,58.8794,58.8794,58.8794,100.0
2007-04-25 13:00:00,81.06,81.06,81.06,81.06,100.0,58.9012,58.9012,58.9012,58.9012,100.0
2007-04-25 13:05:00,81.05,81.07,81.05,81.07,400.0,58.8939,58.9084,58.8939,58.9084,400.0
2007-04-25 13:10:00,81.06,81.08,81.06,81.06,1600.0,58.9012,58.9157,58.9012,58.9012,1600.0
2007-04-25 13:15:00,81.12,81.12,81.12,81.12,100.0,58.9447,58.9447,58.9447,58.9447,100.0
2007-04-25 13:20:00,81.13,81.16,81.13,81.15,600.0,58.952,58.9738,58.952,58.9665,600.0
2007-04-25 13:25:00,81.1,81.1,81.1,81.1,100.0,58.9302,58.9302,58.9302,58.9302,100.0
2007-04-25 13:30:00,81.12,81.14,81.12,81.14,1500.0,58.9447,58.9593,58.9447,58.9593,1500.0
2007-04-25 13:35:00,81.14,81.14,81.14,81.14,0.0,58.9593,58.9593,58.9593,58.9593,0.0
2007-04-25 13:40:00,81.08,81.09,81.08,81.09,200.0,58.9157,58.923,58.9157,58.923,200.0
2007-04-25 13:45:00,81.09,81.13,81.09,81.13,200.0,58.923,58.952,58.923,58.952,200.0
2007-04-25 13:50:00,81.17,81.17,81.12,81.16,2400.0,58.9811,58.9811,58.9447,58.9738,2400.0
2007-04-25 13:55:00,81.18,81.21,81.18,81.19,500.0,58.9883,59.0101,58.9883,58.9956,500.0
2007-04-25 14:00:00,81.18,81.21,81.16,81.16,400.0,58.9883,59.0101,58.9738,58.9738,400.0
2007-04-25 14:05:00,81.21,81.28,81.21,81.28,600.0,59.0101,59.061,59.0101,59.061,600.0
2007-04-25 14:10:00,81.27,81.27,81.25,81.25,500.0,59.0537,59.0537,59.0392,59.0392,500.0
2007-04-25 14:15:00,81.25,81.25,81.25,81.25,0.0,59.0392,59.0392,59.0392,59.0392,0.0
2007-04-25 14:20:00,81.23,81.26,81.23,81.26,1000.0,59.0247,59.0465,59.0247,59.0465,1000.0
2007-04-25 14:25:00,81.27,81.27,81.24,81.25,4000.0,59.0537,59.0537,59.0319,59.0392,4000.0
2007-04-25 14:30:00,81.25,81.31,81.25,81.31,2500.0,59.0392,59.0828,59.0392,59.0828,2500.0
2007-04-25 14:35:00,81.31,81.31,81.29,81.29,1000.0,59.0828,59.0828,59.0683,59.0683,1000.0
2007-04-25 14:40:00,81.29,81.32,81.29,81.32,1900.0,59.0683,59.0901,59.0683,59.0901,1900.0
2007-04-25 14:45:00,81.32,81.33,81.32,81.33,6400.0,59.0901,59.0973,59.0901,59.0973,6400.0
2007-04-25 14:50:00,81.33,81.33,81.33,81.33,0.0,59.0973,59.0973,59.0973,59.0973,0.0
2007-04-25 14:55:00,81.33,81.35,81.33,81.33,7300.0,59.0973,59.1119,59.0973,59.0973,7300.0
2007-04-25 15:00:00,81.34,81.4,81.34,81.4,1200.0,59.1046,59.1482,59.1046,59.1482,1200.0
2007-04-25 15:05:00,81.47,81.47,81.47,81.47,300.0,59.1991,59.1991,59.1991,59.1991,300.0
2007-04-25 15:10:00,81.45,81.45,81.39,81.39,2600.0,59.1845,59.1845,59.1409,59.1409,2600.0
2007-04-25 15:15:00,81.42,81.43,81.42,81.43,500.0,59.1627,59.17,59.1627,59.17,500.0
2007-04-25 15:20:00,81.4,81.43,81.39,81.43,1600.0,59.1482,59.17,59.1409,59.17,1600.0
2007-04-25 15:25:00,81.41,81.45,81.4,81.45,19800.0,59.1555,59.1845,59.1482,59.1845,19800.0
2007-04-25 15:30:00,81.46,81.5,81.45,81.48,12900.0,59.1918,59.2209,59.1845,59.2063,12900.0
2007-04-25 15:35:00,81.47,81.51,81.47,81.51,12200.0,59.1991,59.2281,59.1991,59.2281,12200.0
2007-04-25 15:40:00,81.5,81.51,81.48,81.48,12800.0,59.2209,59.2281,59.2063,59.2063,12800.0
2007-04-25 15:45:00,81.49,81.49,81.48,81.48,7900.0,59.2136,59.2136,59.2063,59.2063,7900.0
2007-04-25 15:50:00,81.44,81.45,81.39,81.4,24900.0,59.1773,59.1845,59.1409,59.1482,24900.0
2007-04-25 15:55:00,81.4,81.49,81.4,81.4,36800.0,59.1482,59.2136,59.1482,59.1482,36800.0
2007-04-25 16:00:00,81.37,81.37,81.37,81.37,27000.0,59.1264,59.1264,59.1264,59.1264,27000.0
2007-04-25 16:05:00,81.37,81.37,81.37,81.37,0.0,59.1264,59.1264,59.1264,59.1264,0.0
2007-04-25 16:10:00,81.37,81.37,81.37,81.37,0.0,59.1264,59.1264,59.1264,59.1264,0.0
2007-04-26 09:30:00,81.45,81.6,81.38,81.45,12600.0,59.1845,59.2935,59.1337,59.1845,12600.0
2007-04-26 09:35:00,81.49,81.51,81.43,81.48,1300.0,59.2136,59.2281,59.17,59.2063,1300.0
2007-04-26 09:40:00,81.5,81.53,81.49,81.49,800.0,59.2209,59.2427,59.2136,59.2136,800.0
2007-04-26 09:45:00,81.46,81.46,81.46,81.46,3600.0,59.1918,59.1918,59.1918,59.1918,3600.0
2007-04-26 09:50:00,81.41,81.41,81.34,81.35,1800.0,59.1555,59.1555,59.1046,59.1119,1800.0
2007-04-26 09:55:00,81.32,81.35,81.26,81.27,3600.0,59.0901,59.1119,59.0465,59.0537,3600.0
2007-04-26 10:00:00,81.29,81.29,81.22,81.22,2000.0,59.0683,59.0683,59.0174,59.0174,2000.0
2007-04-26 10:05:00,81.24,81.33,81.24,81.33,1100.0,59.0319,59.0973,59.0319,59.0973,1100.0
2007-04-26 10:10:00,81.31,81.34,81.31,81.34,3300.0,59.0828,59.1046,59.0828,59.1046,3300.0
2007-04-26 10:15:00,81.34,81.34,81.3,81.3,500.0,59.1046,59.1046,59.0755,59.0755,500.0
2007-04-26 10:20:00,81.31,81.31,81.25,81.31,4400.0,59.0828,59.0828,59.0392,59.0828,4400.0
2007-04-26 10:25:00,81.3,81.33,81.3,81.32,500.0,59.0755,59.0973,59.0755,59.0901,500.0
2007-04-26 10:30:00,81.37,81.37,81.37,81.37,100.0,59.1264,59.1264,59.1264,59.1264,100.0
2007-04-26 10:35:00,81.42,81.43,81.42,81.42,1100.0,59.1627,59.17,59.1627,59.1627,1100.0
2007-04-26 10:40:00,81.41,81.42,81.41,81.41,500.0,59.1555,59.1627,59.1555,59.1555,500.0
2007-04-26 10:45:00,81.44,81.45,81.43,81.45,600.0,59.1773,59.1845,59.17,59.1845,600.0
2007-04-26 10:50:00,81.43,81.43,81.4,81.41,300.0,59.17,59.17,59.1482,59.1555,300.0
2007-04-26 10:55:00,81.41,81.48,81.41,81.48,900.0,59.1555,59.2063,59.1555,59.2063,900.0
2007-04-26 11:00:00,81.47,81.48,81.43,81.43,1900.0,59.1991,59.2063,59.17,59.17,1900.0
2007-04-26 11:05:00,81.48,81.48,81.46,81.46,400.0,59.2063,59.2063,59.1918,59.1918,400.0
2007-04-26 11:10:00,81.46,81.51,81.46,81.51,9500.0,59.1918,59.2281,59.1918,59.2281,9500.0
2007-04-26 11:15:00,81.5,81.5,81.46,81.47,600.0,59.2209,59.2209,59.1918,59.1991,600.0
2007-04-26 11:20:00,81.44,81.44,81.4,81.4,200.0,59.1773,59.1773,59.1482,59.1482,200.0
2007-04-26 11:25:00,81.41,81.43,81.39,81.39,2900.0,59.1555,59.17,59.1409,59.1409,2900.0
2007-04-26 11:30:00,81.39,81.4,81.39,81.4,500.0,59.1409,59.1482,59.1409,59.1482,500.0
2007-04-26 11:35:00,81.37,81.42,81.37,81.42,800.0,59.1264,59.1627,59.1264,59.1627,800.0
2007-04-26 11:40:00,81.41,81.42,81.39,81.41,1000.0,59.1555,59.1627,59.1409,59.1555,1000.0
2007-04-26 11:45:00,81.42,81.45,81.42,81.45,900.0,59.1627,59.1845,59.1627,59.1845,900.0
2007-04-26 11:50:00,81.42,81.42,81.42,81.42,100.0,59.1627,59.1627,59.1627,59.1627,100.0
2007-04-26 11:55:00,81.36,81.36,81.34,81.36,700.0,59.1191,59.1191,59.1046,59.1191,700.0
2007-04-26 12:00:00,81.38,81.41,81.37,81.37,2300.0,59.1337,59.1555,59.1264,59.1264,2300.0
2007-04-26 12:05:00,81.38,81.38,81.37,81.37,800.0,59.1337,59.1337,59.1264,59.1264,800.0
2007-04-26 12:10:00,81.41,81.41,81.39,81.39,300.0,59.1555,59.1555,59.1409,59.1409,300.0
2007-04-26 12:15:00,81.4,81.41,81.39,81.39,300.0,59.1482,59.1555,59.1409,59.1409,300.0
2007-04-26 12:20:00,81.43,81.45,81.43,81.45,800.0,59.17,59.1845,59.17,59.1845,800.0
2007-04-26 12:25:00,81.41,81.41,81.41,81.41,100.0,59.1555,59.1555,59.1555,59.1555,100.0
2007-04-26 12:30:00,81.42,81.42,81.42,81.42,1500.0,59.1627,59.1627,59.1627,59.1627,1500.0
2007-04-26 12:35:00,81.44,81.46,81.44,81.46,1500.0,59.1773,59.1918,59.1773,59.1918,1500.0
2007-04-26 12:40:00,81.44,81.44,81.43,81.43,400.0,59.1773,59.1773,59.17,59.17,400.0
2007-04-26 12:45:00,81.42,81.42,81.42,81.42,200.0,59.1627,59.1627,59.1627,59.1627,200.0
2007-04-26 12:50:00,81.41,81.41,81.41,81.41,100.0,59.1555,59.1555,59.1555,59.1555,100.0
2007-04-26 12:55:00,81.4,81.41,81.4,81.41,2200.0,59.1482,59.1555,59.1482,59.1555,2200.0
2007-04-26 13:00:00,81.39,81.41,81.39,81.41,1200.0,59.1409,59.1555,59.1409,59.1555,1200.0
2007-04-26 13:05:00,81.4,81.42,81.4,81.42,200.0,59.1482,59.1627,59.1482,59.1627,200.0
2007-04-26 13:10:00,81.41,81.42,81.41,81.42,700.0,59.1555,59.1627,59.1555,59.1627,700.0
2007-04-26 13:15:00,81.42,81.42,81.42,81.42,0.0,59.1627,59.1627,59.1627,59.1627,0.0
2007-04-26 13:20:00,81.42,81.42,81.35,81.35,1600.0,59.1627,59.1627,59.1119,59.1119,1600.0
2007-04-26 13:25:00,81.35,81.35,81.35,81.35,1100.0,59.1119,59.1119,59.1119,59.1119,1100.0
2007-04-26 13:30:00,81.34,81.36,81.34,81.35,1700.0,59.1046,59.1191,59.1046,59.1119,1700.0
2007-04-26 13:35:00,81.37,81.37,81.34,81.34,500.0,59.1264,59.1264,59.1046,59.1046,500.0
2007-04-26 13:40:00,81.3,81.3,81.3,81.3,100.0,59.0755,59.0755,59.0755,59.0755,100.0
2007-04-26 13:45:00,81.29,81.3,81.29,81.3,400.0,59.0683,59.0755,59.0683,59.0755,400.0
2007-04-26 13:50:00,81.35,81.37,81.35,81.37,800.0,59.1119,59.1264,59.1119,59.1264,800.0
2007-04-26 13:55:00,81.36,81.36,81.36,81.36,200.0,59.1191,59.1191,59.1191,59.1191,200.0
2007-04-26 14:00:00,81.35,81.35,81.34,81.35,500.0,59.1119,59.1119,59.1046,59.1119,500.0
2007-04-26 14:05:00,81.37,81.41,81.37,81.4,400.0,59.1264,59.1555,59.1264,59.1482,400.0
2007-04-26 14:10:00,81.41,81.46,81.4,81.46,300.0,59.1555,59.1918,59.1482,59.1918,300.0
2007-04-26 14:15:00,81.48,81.49,81.48,81.49,1100.0,59.2063,59.2136,59.2063,59.2136,1100.0
2007-04-26 14:20:00,81.49,81.49,81.48,81.48,500.0,59.2136,59.2136,59.2063,59.2063,500.0
2007-04-26 14:25:00,81.5,81.5,81.49,81.49,400.0,59.2209,59.2209,59.2136,59.2136,400.0
2007-04-26 14:30:00,81.48,81.48,81.46,81.46,400.0,59.2063,59.2063,59.1918,59.1918,400.0
2007-04-26 14:35:00,81.46,81.5,81.46,81.5,1100.0,59.1918,59.2209,59.1918,59.2209,1100.0
2007-04-26 14:40:00,81.5,81.56,81.5,81.56,400.0,59.2209,59.2645,59.2209,59.2645,400.0
2007-04-26 14:45:00,81.54,81.6,81.54,81.59,2200.0,59.2499,59.2935,59.2499,59.2863,2200.0
2007-04-26 14:50:00,81.58,81.58,81.57,81.57,400.0,59.279,59.279,59.2717,59.2717,400.0
2007-04-26 14:55:00,81.55,81.55,81.51,81.54,800.0,59.2572,59.2572,59.2281,59.2499,800.0
2007-04-26 15:00:00,81.53,81.54,81.53,81.54,12700.0,59.2427,59.2499,59.2427,59.2499,12700.0
2007-04-26 15:05:00,81.54,81.54,81.54,81.54,0.0,59.2499,59.2499,59.2499,59.2499,0.0
2007-04-26 15:10:00,81.52,81.57,81.52,81.57,800.0,59.2354,59.2717,59.2354,59.2717,800.0
2007-04-26 15:15:00,81.59,81.59,81.57,81.57,500.0,59.2863,59.2863,59.2717,59.2717,500.0
2007-04-26 15:20:00,81.56,81.56,81.56,81.56,500.0,59.2645,59.2645,59.2645,59.2645,500.0
2007-04-26 15:25:00,81.52,81.55,81.52,81.54,500.0,59.2354,59.2572,59.2354,59.2499,500.0
2007-04-26 15:30:00,81.54,81.54,81.54,81.54,0.0,59.2499,59.2499,59.2499,59.2499,0.0
2007-04-26 15:35:00,81.56,81.56,81.5,81.5,700.0,59.2645,59.2645,59.2209,59.2209,700.0
2007-04-26 15:40:00,81.45,81.47,81.45,81.46,700.0,59.1845,59.1991,59.1845,59.1918,700.0
2007-04-26 15:45:00,81.46,81.48,81.46,81.47,1000.0,59.1918,59.2063,59.1918,59.1991,1000.0
2007-04-26 15:50:00,81.44,81.44,81.42,81.42,400.0,59.1773,59.1773,59.1627,59.1627,400.0
2007-04-26 15:55:00,81.43,81.44,81.43,81.44,15000.0,59.17,59.1773,59.17,59.1773,15000.0
2007-04-26 16:00:00,81.44,81.44,81.44,81.44,0.0,59.1773,59.1773,59.1773,59.1773,0.0
2007-04-26 16:05:00,81.44,81.44,81.44,81.44,0.0,59.1773,59.1773,59.1773,59.1773,0.0
2007-04-26 16:10:00,81.44,81.44,81.44,81.44,0.0,59.1773,59.1773,59.1773,59.1773,0.0
2007-04-27 09:30:00,81.19,81.24,81.19,81.24,1600.0,58.9956,59.0319,58.9956,59.0319,1600.0
2007-04-27 09:35:00,81.23,81.26,81.23,81.26,2700.0,59.0247,59.0465,59.0247,59.0465,2700.0
2007-04-27 09:40:00,81.23,81.28,81.23,81.28,300.0,59.0247,59.061,59.0247,59.061,300.0
2007-04-27 09:45:00,81.28,81.28,81.13,81.13,700.0,59.061,59.061,58.952,58.952,700.0
2007-04-27 09:50:00,81.18,81.18,81.16,81.18,13000.0,58.9883,58.9883,58.9738,58.9883,13000.0
2007-04-27 09:55:00,81.2,81.24,81.2,81.24,1100.0,59.0029,59.0319,59.0029,59.0319,1100.0
2007-04-27 10:00:00,81.29,81.32,81.29,81.31,700.0,59.0683,59.0901,59.0683,59.0828,700.0
2007-04-27 10:05:00,81.33,81.4,81.33,81.34,900.0,59.0973,59.1482,59.0973,59.1046,900.0
2007-04-27 10:10:00,81.27,81.32,81.27,81.32,1300.0,59.0537,59.0901,59.0537,59.0901,1300.0
2007-04-27 10:15:00,81.29,81.29,81.29,81.29,100.0,59.0683,59.0683,59.0683,59.0683,100.0
2007-04-27 10:20:00,81.33,81.33,81.33,81.33,300.0,59.0973,59.0973,59.0973,59.0973,300.0
2007-04-27 10:25:00,81.3,81.3,81.3,81.3,100.0,59.0755,59.0755,59.0755,59.0755,100.0
2007-04-27 10:30:00,81.35,81.35,81.23,81.24,1200.0,59.1119,59.1119,59.0247,59.0319,1200.0
2007-04-27 10:35:00,81.21,81.22,81.21,81.22,500.0,59.0101,59.0174,59.0101,59.0174,500.0
2007-04-27 10:40:00,81.18,81.18,81.15,81.17,900.0,58.9883,58.9883,58.9665,58.9811,900.0
2007-04-27 10:45:00,81.14,81.17,81.09,81.17,900.0,58.9593,58.9811,58.923,58.9811,900.0
2007-04-27 10:50:00,81.16,81.18,81.14,81.18,800.0,58.9738,58.9883,58.9593,58.9883,800.0
2007-04-27 10:55:00,81.22,81.22,81.21,81.21,200.0,59.0174,59.0174,59.0101,59.0101,200.0
2007-04-27 11:00:00,81.21,81.21,81.21,81.21,0.0,59.0101,59.0101,59.0101,59.0101,0.0
2007-04-27 11:05:00,81.22,81.25,81.21,81.25,800.0,59.0174,59.0392,59.0101,59.0392,800.0
2007-04-27 11:10:00,81.23,81.25,81.23,81.25,1200.0,59.0247,59.0392,59.0247,59.0392,1200.0
2007-04-27 11:15:00,81.25,81.26,81.23,81.26,500.0,59.0392,59.0465,59.0247,59.0465,500.0
2007-04-27 11:20:00,81.29,81.29,81.26,81.26,500.0,59.0683,59.0683,59.0465,59.0465,500.0
2007-04-27 11:25:00,81.27,81.28,81.23,81.24,1900.0,59.0537,59.061,59.0247,59.0319,1900.0
2007-04-27 11:30:00,81.25,81.25,81.2,81.2,2000.0,59.0392,59.0392,59.0029,59.0029,2000.0
2007-04-27 11:35:00,81.21,81.22,81.21,81.22,500.0,59.0101,59.0174,59.0101,59.0174,500.0
2007-04-27 11:40:00,81.23,81.23,81.21,81.21,400.0,59.0247,59.0247,59.0101,59.0101,400.0
2007-04-27 11:45:00,81.22,81.24,81.22,81.24,2800.0,59.0174,59.0319,59.0174,59.0319,2800.0
2007-04-27 11:50:00,81.27,81.28,81.27,81.27,1200.0,59.0537,59.061,59.0537,59.0537,1200.0
2007-04-27 11:55:00,81.3,81.35,81.3,81.35,1200.0,59.0755,59.1119,59.0755,59.1119,1200.0
2007-04-27 12:00:00,81.33,81.35,81.32,81.35,900.0,59.0973,59.1119,59.0901,59.1119,900.0
2007-04-27 12:05:00,81.35,81.35,81.32,81.32,700.0,59.1119,59.1119,59.0901,59.0901,700.0
2007-04-27 12:10:00,81.32,81.33,81.32,81.32,400.0,59.0901,59.0973,59.0901,59.0901,400.0
2007-04-27 12:15:00,81.3,81.3,81.29,81.29,200.0,59.0755,59.0755,59.0683,59.0683,200.0
2007-04-27 12:20:00,81.31,81.31,81.29,81.29,300.0,59.0828,59.0828,59.0683,59.0683,300.0
2007-04-27 12:25:00,81.3,81.31,81.3,81.31,200.0,59.0755,59.0828,59.0755,59.0828,200.0
2007-04-27 12:30:00,81.31,81.31,81.3,81.3,300.0,59.0828,59.0828,59.0755,59.0755,300.0
2007-04-27 12:35:00,81.31,81.31,81.3,81.3,600.0,59.0828,59.0828,59.0755,59.0755,600.0
2007-04-27 12:40:00,81.34,81.39,81.33,81.39,2200.0,59.1046,59.1409,59.0973,59.1409,2200.0
2007-04-27 12:45:00,81.35,81.35,81.35,81.35,100.0,59.1119,59.1119,59.1119,59.1119,100.0
2007-04-27 12:50:00,81.35,81.35,81.34,81.34,300.0,59.1119,59.1119,59.1046,59.1046,300.0
2007-04-27 12:55:00,81.34,81.34,81.32,81.32,400.0,59.1046,59.1046,59.0901,59.0901,400.0
2007-04-27 13:00:00,81.32,81.37,81.32,81.37,700.0,59.0901,59.1264,59.0901,59.1264,700.0
2007-04-27 13:05:00,81.37,81.37,81.35,81.35,900.0,59.1264,59.1264,59.1119,59.1119,900.0
2007-04-27 13:10:00,81.35,81.35,81.35,81.35,100.0,59.1119,59.1119,59.1119,59.1119,100.0
2007-04-27 13:15:00,81.34,81.34,81.33,81.33,600.0,59.1046,59.1046,59.0973,59.0973,600.0
2007-04-27 13:20:00,81.33,81.35,81.33,81.34,900.0,59.0973,59.1119,59.0973,59.1046,900.0
2007-04-27 13:25:00,81.36,81.39,81.36,81.39,600.0,59.1191,59.1409,59.1191,59.1409,600.0
2007-04-27 13:30:00,81.42,81.44,81.42,81.44,1100.0,59.1627,59.1773,59.1627,59.1773,1100.0
2007-04-27 13:35:00,81.47,81.47,81.46,81.46,400.0,59.1991,59.1991,59.1918,59.1918,400.0
2007-04-27 13:40:00,81.45,81.49,81.45,81.49,900.0,59.1845,59.2136,59.1845,59.2136,900.0
2007-04-27 13:45:00,81.47,81.47,81.45,81.45,500.0,59.1991,59.1991,59.1845,59.1845,500.0
2007-04-27 13:50:00,81.41,81.42,81.41,81.42,300.0,59.1555,59.1627,59.1555,59.1627,300.0
2007-04-27 13:55:00,81.43,81.43,81.38,81.4,600.0,59.17,59.17,59.1337,59.1482,600.0
2007-04-27 14:00:00,81.38,81.43,81.38,81.43,900.0,59.1337,59.17,59.1337,59.17,900.0
2007-04-27 14:05:00,81.42,81.42,81.41,81.41,500.0,59.1627,59.1627,59.1555,59.1555,500.0
2007-04-27 14:10:00,81.44,81.44,81.44,81.44,100.0,59.1773,59.1773,59.1773,59.1773,100.0
2007-04-27 14:15:00,81.44,81.48,81.44,81.48,200.0,59.1773,59.2063,59.1773,59.2063,200.0
2007-04-27 14:20:00,81.46,81.52,81.46,81.49,1000.0,59.1918,59.2354,59.1918,59.2136,1000.0
2007-04-27 14:25:00,81.48,81.48,81.46,81.46,700.0,59.2063,59.2063,59.1918,59.1918,700.0
2007-04-27 14:30:00,81.47,81.47,81.45,81.45,500.0,59.1991,59.1991,59.1845,59.1845,500.0
2007-04-27 14:35:00,81.47,81.47,81.47,81.47,200.0,59.1991,59.1991,59.1991,59.1991,200.0
2007-04-27 14:40:00,81.49,81.54,81.49,81.53,700.0,59.2136,59.2499,59.2136,59.2427,700.0
2007-04-27 14:45:00,81.5,81.53,81.5,81.53,300.0,59.2209,59.2427,59.2209,59.2427,300.0
2007-04-27 14:50:00,81.51,81.51,81.49,81.49,900.0,59.2281,59.2281,59.2136,59.2136,900.0
2007-04-27 14:55:00,81.5,81.5,81.5,81.5,100.0,59.2209,59.2209,59.2209,59.2209,100.0
2007-04-27 15:00:00,81.49,81.51,81.48,81.5,84600.0,59.2136,59.2281,59.2063,59.2209,84600.0
2007-04-27 15:05:00,81.48,81.48,81.4,81.4,3100.0,59.2063,59.2063,59.1482,59.1482,3100.0
2007-04-27 15:10:00,81.42,81.42,81.42,81.42,200.0,59.1627,59.1627,59.1627,59.1627,200.0
2007-04-27 15:15:00,81.45,81.45,81.43,81.45,700.0,59.1845,59.1845,59.17,59.1845,700.0
2007-04-27 15:20:00,81.42,81.42,81.42,81.42,100.0,59.1627,59.1627,59.1627,59.1627,100.0
2007-04-27 15:25:00,81.39,81.41,81.39,81.39,300.0,59.1409,59.1555,59.1409,59.1409,300.0
2007-04-27 15:30:00,81.38,81.41,81.38,81.4,800.0,59.1337,59.1555,59.1337,59.1482,800.0
2007-04-27 15:35:00,81.43,81.46,81.42,81.42,2300.0,59.17,59.1918,59.1627,59.1627,2300.0
2007-04-27 15:40:00,81.35,81.36,81.32,81.32,1700.0,59.1119,59.1191,59.0901,59.0901,1700.0
2007-04-27 15:45:00,81.27,81.35,81.27,81.35,16200.0,59.0537,59.1119,59.0537,59.1119,16200.0
2007-04-27 15:50:00,81.36,81.37,81.35,81.37,13100.0,59.1191,59.1264,59.1119,59.1264,13100.0
2007-04-27 15:55:00,81.36,81.37,81.34,81.34,123800.0,59.1191,59.1264,59.1046,59.1046,123800.0
2007-04-27 16:00:00,81.39,81.39,81.39,81.39,50000.0,59.1409,59.1409,59.1409,59.1409,50000.0
2007-04-27 16:05:00,81.39,81.39,81.39,81.39,0.0,59.1409,59.1409,59.1409,59.1409,0.0
2007-04-27 16:10:00,81.39,81.39,81.39,81.39,0.0,59.1409,59.1409,59.1409,59.1409,0.0
2007-04-30 09:30:00,81.47,81.47,81.47,81.47,3200.0,59.1991,59.1991,59.1991,59.1991,3200.0
2007-04-30 09:35:00,81.36,81.43,81.33,81.33,6500.0,59.1191,59.17,59.0973,59.0973,6500.0
2007-04-30 09:40:00,81.33,81.33,81.24,81.29,3700.0,59.0973,59.0973,59.0319,59.0683,3700.0
2007-04-30 09:45:00,81.27,81.27,81.27,81.27,1500.0,59.0537,59.0537,59.0537,59.0537,1500.0
2007-04-30 09:50:00,81.27,81.32,81.27,81.32,1100.0,59.0537,59.0901,59.0537,59.0901,1100.0
2007-04-30 09:55:00,81.31,81.32,81.3,81.32,3400.0,59.0828,59.0901,59.0755,59.0901,3400.0
2007-04-30 10:00:00,81.35,81.36,81.33,81.34,1700.0,59.1119,59.1191,59.0973,59.1046,1700.0
2007-04-30 10:05:00,81.35,81.35,81.26,81.26,3600.0,59.1119,59.1119,59.0465,59.0465,3600.0
2007-04-30 10:10:00,81.26,81.26,81.26,81.26,0.0,59.0465,59.0465,59.0465,59.0465,0.0
2007-04-30 10:15:00,81.39,81.47,81.39,81.47,26600.0,59.1409,59.1991,59.1409,59.1991,26600.0
2007-04-30 10:20:00,81.45,81.46,81.42,81.46,25200.0,59.1845,59.1918,59.1627,59.1918,25200.0
2007-04-30 10:25:00,81.45,81.45,81.4,81.4,2000.0,59.1845,59.1845,59.1482,59.1482,2000.0
2007-04-30 10:30:00,81.42,81.43,81.42,81.43,1300.0,59.1627,59.17,59.1627,59.17,1300.0
2007-04-30 10:35:00,81.45,81.49,81.45,81.49,1800.0,59.1845,59.2136,59.1845,59.2136,1800.0
2007-04-30 10:40:00,81.48,81.5,81.48,81.49,2500.0,59.2063,59.2209,59.2063,59.2136,2500.0
2007-04-30 10:45:00,81.5,81.51,81.44,81.45,7100.0,59.2209,59.2281,59.1773,59.1845,7100.0
2007-04-30 10:50:00,81.45,81.45,81.44,81.44,600.0,59.1845,59.1845,59.1773,59.1773,600.0
2007-04-30 10:55:00,81.49,81.54,81.49,81.52,9900.0,59.2136,59.2499,59.2136,59.2354,9900.0
2007-04-30 11:00:00,81.51,81.52,81.45,81.45,3400.0,59.2281,59.2354,59.1845,59.1845,3400.0
2007-04-30 11:05:00,81.47,81.5,81.47,81.49,1500.0,59.1991,59.2209,59.1991,59.2136,1500.0
2007-04-30 11:10:00,81.48,81.49,81.46,81.46,1800.0,59.2063,59.2136,59.1918,59.1918,1800.0
2007-04-30 11:15:00,81.46,81.47,81.46,81.47,2100.0,59.1918,59.1991,59.1918,59.1991,2100.0
2007-04-30 11:20:00,81.48,81.48,81.47,81.47,1800.0,59.2063,59.2063,59.1991,59.1991,1800.0
2007-04-30 11:25:00,81.46,81.46,81.45,81.45,300.0,59.1918,59.1918,59.1845,59.1845,300.0
2007-04-30 11:30:00,81.49,81.49,81.48,81.48,1900.0,59.2136,59.2136,59.2063,59.2063,1900.0
2007-04-30 11:35:00,81.46,81.46,81.44,81.44,2300.0,59.1918,59.1918,59.1773,59.1773,2300.0
2007-04-30 11:40:00,81.41,81.41,81.34,81.35,6000.0,59.1555,59.1555,59.1046,59.1119,6000.0
2007-04-30 11:45:00,81.34,81.34,81.32,81.33,4200.0,59.1046,59.1046,59.0901,59.0973,4200.0
2007-04-30 11:50:00,81.36,81.37,81.35,81.37,1900.0,59.1191,59.1264,59.1119,59.1264,1900.0
2007-04-30 11:55:00,81.37,81.37,81.36,81.37,2000.0,59.1264,59.1264,59.1191,59.1264,2000.0
2007-04-30 12:00:00,81.36,81.36,81.34,81.34,1700.0,59.1191,59.1191,59.1046,59.1046,1700.0
2007-04-30 12:05:00,81.34,81.37,81.34,81.37,600.0,59.1046,59.1264,59.1046,59.1264,600.0
2007-04-30 12:10:00,81.38,81.38,81.38,81.38,500.0,59.1337,59.1337,59.1337,59.1337,500.0
2007-04-30 12:15:00,81.4,81.41,81.4,81.4,4300.0,59.1482,59.1555,59.1482,59.1482,4300.0
2007-04-30 12:20:00,81.39,81.39,81.39,81.39,900.0,59.1409,59.1409,59.1409,59.1409,900.0
2007-04-30 12:25:00,81.39,81.43,81.39,81.43,1500.0,59.1409,59.17,59.1409,59.17,1500.0
2007-04-30 12:30:00,81.48,81.49,81.48,81.49,1700.0,59.2063,59.2136,59.2063,59.2136,1700.0
2007-04-30 12:35:00,81.49,81.5,81.46,81.46,2200.0,59.2136,59.2209,59.1918,59.1918,2200.0
2007-04-30 12:40:00,81.45,81.47,81.44,81.44,3500.0,59.1845,59.1991,59.1773,59.1773,3500.0
2007-04-30 12:45:00,81.44,81.44,81.44,81.44,0.0,59.1773,59.1773,59.1773,59.1773,0.0
2007-04-30 12:50:00,81.44,81.45,81.44,81.45,2000.0,59.1773,59.1845,59.1773,59.1845,2000.0
2007-04-30 12:55:00,81.46,81.46,81.44,81.44,2000.0,59.1918,59.1918,59.1773,59.1773,2000.0
2007-04-30 13:00:00,81.42,81.42,81.41,81.41,700.0,59.1627,59.1627,59.1555,59.1555,700.0
2007-04-30 13:05:00,81.46,81.46,81.46,81.46,200.0,59.1918,59.1918,59.1918,59.1918,200.0
2007-04-30 13:10:00,81.46,81.47,81.45,81.45,3700.0,59.1918,59.1991,59.1845,59.1845,3700.0
2007-04-30 13:15:00,81.46,81.47,81.46,81.46,700.0,59.1918,59.1991,59.1918,59.1918,700.0
2007-04-30 13:20:00,81.48,81.48,81.47,81.47,1400.0,59.2063,59.2063,59.1991,59.1991,1400.0
2007-04-30 13:25:00,81.47,81.47,81.42,81.42,2400.0,59.1991,59.1991,59.1627,59.1627,2400.0
2007-04-30 13:30:00,81.44,81.45,81.44,81.45,2700.0,59.1773,59.1845,59.1773,59.1845,2700.0
2007-04-30 13:35:00,81.44,81.44,81.43,81.44,2200.0,59.1773,59.1773,59.17,59.1773,2200.0
2007-04-30 13:40:00,81.43,81.45,81.43,81.44,2800.0,59.17,59.1845,59.17,59.1773,2800.0
2007-04-30 13:45:00,81.44,81.48,81.43,81.48,3300.0,59.1773,59.2063,59.17,59.2063,3300.0
2007-04-30 13:50:00,81.46,81.48,81.43,81.43,4300.0,59.1918,59.2063,59.17,59.17,4300.0
2007-04-30 13:55:00,81.41,81.41,81.36,81.39,2000.0,59.1555,59.1555,59.1191,59.1409,2000.0
2007-04-30 14:00:00,81.42,81.42,81.41,81.41,1800.0,59.1627,59.1627,59.1555,59.1555,1800.0
2007-04-30 14:05:00,81.41,81.41,81.39,81.39,2100.0,59.1555,59.1555,59.1409,59.1409,2100.0
2007-04-30 14:10:00,81.4,81.41,81.4,81.41,2000.0,59.1482,59.1555,59.1482,59.1555,2000.0
2007-04-30 14:15:00,81.42,81.42,81.36,81.36,1300.0,59.1627,59.1627,59.1191,59.1191,1300.0
2007-04-30 14:20:00,81.35,81.35,81.32,81.34,1800.0,59.1119,59.1119,59.0901,59.1046,1800.0
2007-04-30 14:25:00,81.32,81.32,81.3,81.3,1900.0,59.0901,59.0901,59.0755,59.0755,1900.0
2007-04-30 14:30:00,81.29,81.32,81.27,81.32,1500.0,59.0683,59.0901,59.0537,59.0901,1500.0
2007-04-30 14:35:00,81.31,81.32,81.21,81.21,5000.0,59.0828,59.0901,59.0101,59.0101,5000.0
2007-04-30 14:40:00,81.15,81.15,81.15,81.15,1800.0,58.9665,58.9665,58.9665,58.9665,1800.0
2007-04-30 14:45:00,81.15,81.15,81.1,81.1,2600.0,58.9665,58.9665,58.9302,58.9302,2600.0
2007-04-30 14:50:00,81.09,81.09,81.09,81.09,1200.0,58.923,58.923,58.923,58.923,1200.0
2007-04-30 14:55:00,81.11,81.11,81.1,81.11,4000.0,58.9375,58.9375,58.9302,58.9375,4000.0
2007-04-30 15:00:00,81.11,81.16,81.1,81.1,1800.0,58.9375,58.9738,58.9302,58.9302,1800.0
2007-04-30 15:05:00,81.07,81.09,81.06,81.09,1500.0,58.9084,58.923,58.9012,58.923,1500.0
2007-04-30 15:10:00,81.06,81.06,80.86,80.97,20200.0,58.9012,58.9012,58.7558,58.8358,20200.0
2007-04-30 15:15:00,80.99,81.02,80.99,81.0,2300.0,58.8503,58.8721,58.8503,58.8576,2300.0
2007-04-30 15:20:00,81.0,81.01,81.0,81.0,1500.0,58.8576,58.8648,58.8576,58.8576,1500.0
2007-04-30 15:25:00,81.0,81.0,80.98,81.0,4300.0,58.8576,58.8576,58.843,58.8576,4300.0
2007-04-30 15:30:00,81.0,81.0,80.98,81.0,22300.0,58.8576,58.8576,58.843,58.8576,22300.0
2007-04-30 15:35:00,81.0,81.0,80.92,80.92,8500.0,58.8576,58.8576,58.7994,58.7994,8500.0
2007-04-30 15:40:00,80.93,80.93,80.77,80.84,17900.0,58.8067,58.8067,58.6904,58.7413,17900.0
2007-04-30 15:45:00,80.84,80.86,80.81,80.81,17900.0,58.7413,58.7558,58.7195,58.7195,17900.0
2007-04-30 15:50:00,80.81,80.81,80.77,80.77,3800.0,58.7195,58.7195,58.6904,58.6904,3800.0
2007-04-30 15:55:00,80.8,80.81,80.71,80.72,12800.0,58.7122,58.7195,58.6468,58.6541,12800.0
2007-04-30 16:00:00,80.72,80.72,80.72,80.72,0.0,58.6541,58.6541,58.6541,58.6541,0.0
2007-04-30 16:05:00,80.72,80.72,80.72,80.72,0.0,58.6541,58.6541,58.6541,58.6541,0.0
2007-04-30 16:10:00,80.72,80.72,80.72,80.72,0.0,58.6541,58.6541,58.6541,58.6541,0.0
2007-05-01 09:30:00,80.91,80.93,80.89,80.92,3100.0,58.7922,58.8067,58.7776,58.7994,3100.0
2007-05-01 09:35:00,80.81,80.81,80.79,80.79,1300.0,58.7195,58.7195,58.705,58.705,1300.0
2007-05-01 09:40:00,80.75,80.79,80.73,80.73,3100.0,58.6759,58.705,58.6614,58.6614,3100.0
2007-05-01 09:45:00,80.77,80.78,80.76,80.76,1200.0,58.6904,58.6977,58.6832,58.6832,1200.0
2007-05-01 09:50:00,80.73,80.73,80.7,80.7,200.0,58.6614,58.6614,58.6396,58.6396,200.0
2007-05-01 09:55:00,80.7,80.7,80.66,80.66,1400.0,58.6396,58.6396,58.6105,58.6105,1400.0
2007-05-01 10:00:00,80.68,80.8,80.53,80.53,21300.0,58.625,58.7122,58.516,58.516,21300.0
2007-05-01 10:05:00,80.51,80.54,80.51,80.51,3500.0,58.5015,58.5233,58.5015,58.5015,3500.0
2007-05-01 10:10:00,80.6,80.64,80.59,80.62,1800.0,58.5669,58.596,58.5596,58.5814,1800.0
2007-05-01 10:15:00,80.56,80.56,80.54,80.54,1400.0,58.5378,58.5378,58.5233,58.5233,1400.0
2007-05-01 10:20:00,80.52,80.56,80.4,80.4,2300.0,58.5088,58.5378,58.4216,58.4216,2300.0
2007-05-01 10:25:00,80.36,80.37,80.35,80.35,1800.0,58.3925,58.3998,58.3852,58.3852,1800.0
2007-05-01 10:30:00,80.43,80.44,80.43,80.44,300.0,58.4434,58.4506,58.4434,58.4506,300.0
2007-05-01 10:35:00,80.48,80.53,80.46,80.53,1700.0,58.4797,58.516,58.4652,58.516,1700.0
2007-05-01 10:40:00,80.54,80.54,80.5,80.52,1400.0,58.5233,58.5233,58.4942,58.5088,1400.0
2007-05-01 10:45:00,80.49,80.49,80.49,80.49,100.0,58.487,58.487,58.487,58.487,100.0
2007-05-01 10:50:00,80.55,80.55,80.54,80.55,1300.0,58.5306,58.5306,58.5233,58.5306,1300.0
2007-05-01 10:55:00,80.57,80.61,80.57,80.61,300.0,58.5451,58.5742,58.5451,58.5742,300.0
2007-05-01 11:00:00,80.67,80.67,80.59,80.59,800.0,58.6178,58.6178,58.5596,58.5596,800.0
2007-05-01 11:05:00,80.56,80.59,80.56,80.59,400.0,58.5378,58.5596,58.5378,58.5596,400.0
2007-05-01 11:10:00,80.61,80.61,80.58,80.58,1200.0,58.5742,58.5742,58.5524,58.5524,1200.0
2007-05-01 11:15:00,80.65,80.65,80.64,80.64,300.0,58.6032,58.6032,58.596,58.596,300.0
2007-05-01 11:20:00,80.67,80.67,80.61,80.63,12500.0,58.6178,58.6178,58.5742,58.5887,12500.0
2007-05-01 11:25:00,80.64,80.64,80.64,80.64,200.0,58.596,58.596,58.596,58.596,200.0
2007-05-01 11:30:00,80.65,80.69,80.64,80.69,600.0,58.6032,58.6323,58.596,58.6323,600.0
2007-05-01 11:35:00,80.75,80.77,80.74,80.75,1000.0,58.6759,58.6904,58.6686,58.6759,1000.0
2007-05-01 11:40:00,80.74,80.75,80.74,80.75,3200.0,58.6686,58.6759,58.6686,58.6759,3200.0
2007-05-01 11:45:00,80.7,80.72,80.67,80.67,1000.0,58.6396,58.6541,58.6178,58.6178,1000.0
2007-05-01 11:50:00,80.69,80.69,80.6,80.61,3700.0,58.6323,58.6323,58.5669,58.5742,3700.0
2007-05-01 11:55:00,80.61,80.61,80.59,80.6,11400.0,58.5742,58.5742,58.5596,58.5669,11400.0
2007-05-01 12:00:00,80.59,80.61,80.59,80.61,300.0,58.5596,58.5742,58.5596,58.5742,300.0
2007-05-01 12:05:00,80.61,80.61,80.61,80.61,300.0,58.5742,58.5742,58.5742,58.5742,300.0
2007-05-01 12:10:00,80.62,80.62,80.62,80.62,100.0,58.5814,58.5814,58.5814,58.5814,100.0
2007-05-01 12:15:00,80.63,80.67,80.62,80.67,6200.0,58.5887,58.6178,58.5814,58.6178,6200.0
2007-05-01 12:20:00,80.64,80.66,80.62,80.66,4700.0,58.596,58.6105,58.5814,58.6105,4700.0
2007-05-01 12:25:00,80.66,80.66,80.66,80.66,0.0,58.6105,58.6105,58.6105,58.6105,0.0
2007-05-01 12:30:00,80.58,80.59,80.58,80.59,300.0,58.5524,58.5596,58.5524,58.5596,300.0
2007-05-01 12:35:00,80.6,80.6,80.6,80.6,1200.0,58.5669,58.5669,58.5669,58.5669,1200.0
2007-05-01 12:40:00,80.6,80.62,80.6,80.62,400.0,58.5669,58.5814,58.5669,58.5814,400.0
2007-05-01 12:45:00,80.62,80.62,80.62,80.62,100.0,58.5814,58.5814,58.5814,58.5814,100.0
2007-05-01 12:50:00,80.6,80.6,80.6,80.6,100.0,58.5669,58.5669,58.5669,58.5669,100.0
2007-05-01 12:55:00,80.61,80.62,80.61,80.61,5900.0,58.5742,58.5814,58.5742,58.5742,5900.0
2007-05-01 13:00:00,80.56,80.56,80.49,80.52,500.0,58.5378,58.5378,58.487,58.5088,500.0
2007-05-01 13:05:00,80.55,80.55,80.54,80.54,1000.0,58.5306,58.5306,58.5233,58.5233,1000.0
2007-05-01 13:10:00,80.54,80.54,80.54,80.54,0.0,58.5233,58.5233,58.5233,58.5233,0.0
2007-05-01 13:15:00,80.46,80.49,80.42,80.49,1300.0,58.4652,58.487,58.4361,58.487,1300.0
2007-05-01 13:20:00,80.48,80.48,80.48,80.48,500.0,58.4797,58.4797,58.4797,58.4797,500.0
2007-05-01 13:25:00,80.47,80.55,80.47,80.55,400.0,58.4724,58.5306,58.4724,58.5306,400.0
2007-05-01 13:30:00,80.52,80.55,80.52,80.55,200.0,58.5088,58.5306,58.5088,58.5306,200.0
2007-05-01 13:35:00,80.58,80.58,80.57,80.57,800.0,58.5524,58.5524,58.5451,58.5451,800.0
2007-05-01 13:40:00,80.6,80.68,80.6,80.68,1900.0,58.5669,58.625,58.5669,58.625,1900.0
2007-05-01 13:45:00,80.63,80.63,80.63,80.63,100.0,58.5887,58.5887,58.5887,58.5887,100.0
2007-05-01 13:50:00,80.63,80.63,80.63,80.63,0.0,58.5887,58.5887,58.5887,58.5887,0.0
2007-05-01 13:55:00,80.68,80.7,80.66,80.7,9000.0,58.625,58.6396,58.6105,58.6396,9000.0
2007-05-01 14:00:00,80.68,80.68,80.66,80.66,200.0,58.625,58.625,58.6105,58.6105,200.0
2007-05-01 14:05:00,80.65,80.67,80.65,80.66,600.0,58.6032,58.6178,58.6032,58.6105,600.0
2007-05-01 14:10:00,80.65,80.65,80.64,80.64,400.0,58.6032,58.6032,58.596,58.596,400.0
2007-05-01 14:15:00,80.71,80.71,80.68,80.68,1100.0,58.6468,58.6468,58.625,58.625,1100.0
2007-05-01 14:20:00,80.68,80.78,80.68,80.78,500.0,58.625,58.6977,58.625,58.6977,500.0
2007-05-01 14:25:00,80.76,80.78,80.76,80.78,200.0,58.6832,58.6977,58.6832,58.6977,200.0
2007-05-01 14:30:00,80.78,80.78,80.76,80.77,900.0,58.6977,58.6977,58.6832,58.6904,900.0
2007-05-01 14:35:00,80.81,80.89,80.81,80.89,1800.0,58.7195,58.7776,58.7195,58.7776,1800.0
2007-05-01 14:40:00,80.88,80.91,80.88,80.91,10500.0,58.7704,58.7922,58.7704,58.7922,10500.0
2007-05-01 14:45:00,80.9,80.9,80.9,80.9,100.0,58.7849,58.7849,58.7849,58.7849,100.0
2007-05-01 14:50:00,80.92,80.92,80.87,80.87,6000.0,58.7994,58.7994,58.7631,58.7631,6000.0
2007-05-01 14:55:00,80.88,80.91,80.87,80.91,1200.0,58.7704,58.7922,58.7631,58.7922,1200.0
2007-05-01 15:00:00,80.88,80.89,80.88,80.88,400.0,58.7704,58.7776,58.7704,58.7704,400.0
2007-05-01 15:05:00,80.89,80.89,80.84,80.85,700.0,58.7776,58.7776,58.7413,58.7486,700.0
2007-05-01 15:10:00,80.83,80.83,80.83,80.83,100.0,58.734,58.734,58.734,58.734,100.0
2007-05-01 15:15:00,80.83,80.83,80.83,80.83,100.0,58.734,58.734,58.734,58.734,100.0
2007-05-01 15:20:00,80.89,80.89,80.86,80.86,3900.0,58.7776,58.7776,58.7558,58.7558,3900.0
2007-05-01 15:25:00,80.82,80.85,80.8,80.8,6600.0,58.7268,58.7486,58.7122,58.7122,6600.0
2007-05-01 15:30:00,80.78,80.82,80.77,80.81,6500.0,58.6977,58.7268,58.6904,58.7195,6500.0
2007-05-01 15:35:00,80.81,80.81,80.78,80.8,800.0,58.7195,58.7195,58.6977,58.7122,800.0
2007-05-01 15:40:00,80.84,80.89,80.84,80.87,2900.0,58.7413,58.7776,58.7413,58.7631,2900.0
2007-05-01 15:45:00,80.89,80.9,80.87,80.89,1500.0,58.7776,58.7849,58.7631,58.7776,1500.0
2007-05-01 15:50:00,80.87,80.89,80.81,80.81,3100.0,58.7631,58.7776,58.7195,58.7195,3100.0
2007-05-01 15:55:00,80.85,80.88,80.84,80.84,400.0,58.7486,58.7704,58.7413,58.7413,400.0
2007-05-01 16:00:00,80.91,80.91,80.91,80.91,400.0,58.7922,58.7922,58.7922,58.7922,400.0
2007-05-01 16:05:00,80.91,80.91,80.91,80.91,0.0,58.7922,58.7922,58.7922,58.7922,0.0
2007-05-01 16:10:00,80.91,80.91,80.91,80.91,0.0,58.7922,58.7922,58.7922,58.7922,0.0
2007-05-02 09:30:00,80.94,81.0,80.94,81.0,1300.0,58.814,58.8576,58.814,58.8576,1300.0
2007-05-02 09:35:00,81.1,81.13,81.08,81.13,8200.0,58.9302,58.952,58.9157,58.952,8200.0
2007-05-02 09:40:00,81.11,81.13,81.11,81.13,2500.0,58.9375,58.952,58.9375,58.952,2500.0
2007-05-02 09:45:00,81.13,81.22,81.13,81.2,31200.0,58.952,59.0174,58.952,59.0029,31200.0
2007-05-02 09:50:00,81.18,81.18,81.15,81.15,300.0,58.9883,58.9883,58.9665,58.9665,300.0
2007-05-02 09:55:00,81.15,81.15,81.15,81.15,0.0,58.9665,58.9665,58.9665,58.9665,0.0
2007-05-02 10:00:00,81.21,81.34,81.21,81.34,5700.0,59.0101,59.1046,59.0101,59.1046,5700.0
2007-05-02 10:05:00,81.36,81.36,81.34,81.34,1800.0,59.1191,59.1191,59.1046,59.1046,1800.0
2007-05-02 10:10:00,81.29,81.34,81.29,81.34,600.0,59.0683,59.1046,59.0683,59.1046,600.0
2007-05-02 10:15:00,81.35,81.35,81.33,81.33,300.0,59.1119,59.1119,59.0973,59.0973,300.0
2007-05-02 10:20:00,81.33,81.33,81.33,81.33,0.0,59.0973,59.0973,59.0973,59.0973,0.0
2007-05-02 10:25:00,81.34,81.35,81.34,81.35,600.0,59.1046,59.1119,59.1046,59.1119,600.0
2007-05-02 10:30:00,81.39,81.45,81.39,81.45,1400.0,59.1409,59.1845,59.1409,59.1845,1400.0
2007-05-02 10:35:00,81.45,81.54,81.45,81.51,3900.0,59.1845,59.2499,59.1845,59.2281,3900.0
2007-05-02 10:40:00,81.56,81.56,81.55,81.55,800.0,59.2645,59.2645,59.2572,59.2572,800.0
2007-05-02 10:45:00,81.56,81.56,81.54,81.55,900.0,59.2645,59.2645,59.2499,59.2572,900.0
2007-05-02 10:50:00,81.52,81.52,81.5,81.51,900.0,59.2354,59.2354,59.2209,59.2281,900.0
2007-05-02 10:55:00,81.52,81.52,81.52,81.52,300.0,59.2354,59.2354,59.2354,59.2354,300.0
2007-05-02 11:00:00,81.54,81.54,81.54,81.54,200.0,59.2499,59.2499,59.2499,59.2499,200.0
2007-05-02 11:05:00,81.46,81.48,81.46,81.48,200.0,59.1918,59.2063,59.1918,59.2063,200.0
2007-05-02 11:10:00,81.49,81.49,81.44,81.46,1500.0,59.2136,59.2136,59.1773,59.1918,1500.0
2007-05-02 11:15:00,81.47,81.5,81.47,81.49,1400.0,59.1991,59.2209,59.1991,59.2136,1400.0
2007-05-02 11:20:00,81.48,81.48,81.46,81.48,500.0,59.2063,59.2063,59.1918,59.2063,500.0
2007-05-02 11:25:00,81.47,81.47,81.47,81.47,200.0,59.1991,59.1991,59.1991,59.1991,200.0
2007-05-02 11:30:00,81.44,81.48,81.44,81.48,2200.0,59.1773,59.2063,59.1773,59.2063,2200.0
2007-05-02 11:35:00,81.47,81.47,81.46,81.46,400.0,59.1991,59.1991,59.1918,59.1918,400.0
2007-05-02 11:40:00,81.43,81.46,81.43,81.44,3900.0,59.17,59.1918,59.17,59.1773,3900.0
2007-05-02 11:45:00,81.43,81.44,81.42,81.43,2600.0,59.17,59.1773,59.1627,59.17,2600.0
2007-05-02 11:50:00,81.47,81.48,81.47,81.48,2400.0,59.1991,59.2063,59.1991,59.2063,2400.0
2007-05-02 11:55:00,81.46,81.47,81.44,81.44,2400.0,59.1918,59.1991,59.1773,59.1773,2400.0
2007-05-02 12:00:00,81.46,81.46,81.44,81.46,2300.0,59.1918,59.1918,59.1773,59.1918,2300.0
2007-05-02 12:05:00,81.46,81.46,81.45,81.45,700.0,59.1918,59.1918,59.1845,59.1845,700.0
2007-05-02 12:10:00,81.44,81.47,81.44,81.47,700.0,59.1773,59.1991,59.1773,59.1991,700.0
2007-05-02 12:15:00,81.46,81.48,81.46,81.48,4300.0,59.1918,59.2063,59.1918,59.2063,4300.0
2007-05-02 12:20:00,81.49,81.54,81.49,81.51,4600.0,59.2136,59.2499,59.2136,59.2281,4600.0
2007-05-02 12:25:00,81.51,81.52,81.5,81.52,1300.0,59.2281,59.2354,59.2209,59.2354,1300.0
2007-05-02 12:30:00,81.53,81.54,81.53,81.53,800.0,59.2427,59.2499,59.2427,59.2427,800.0
2007-05-02 12:35:00,81.5,81.5,81.45,81.45,1400.0,59.2209,59.2209,59.1845,59.1845,1400.0
2007-05-02 12:40:00,81.45,81.48,81.45,81.47,2600.0,59.1845,59.2063,59.1845,59.1991,2600.0
2007-05-02 12:45:00,81.46,81.48,81.46,81.48,500.0,59.1918,59.2063,59.1918,59.2063,500.0
2007-05-02 12:50:00,81.49,81.51,81.49,81.5,2600.0,59.2136,59.2281,59.2136,59.2209,2600.0
2007-05-02 12:55:00,81.5,81.5,81.5,81.5,0.0,59.2209,59.2209,59.2209,59.2209,0.0
2007-05-02 13:00:00,81.5,81.52,81.5,81.52,700.0,59.2209,59.2354,59.2209,59.2354,700.0
2007-05-02 13:05:00,81.51,81.52,81.51,81.52,1600.0,59.2281,59.2354,59.2281,59.2354,1600.0
2007-05-02 13:10:00,81.54,81.54,81.54,81.54,200.0,59.2499,59.2499,59.2499,59.2499,200.0
2007-05-02 13:15:00,81.55,81.55,81.55,81.55,200.0,59.2572,59.2572,59.2572,59.2572,200.0
2007-05-02 13:20:00,81.55,81.59,81.55,81.59,1200.0,59.2572,59.2863,59.2572,59.2863,1200.0
2007-05-02 13:25:00,81.56,81.58,81.56,81.57,1200.0,59.2645,59.279,59.2645,59.2717,1200.0
2007-05-02 13:30:00,81.57,81.58,81.57,81.58,700.0,59.2717,59.279,59.2717,59.279,700.0
2007-05-02 13:35:00,81.58,81.6,81.58,81.6,13400.0,59.279,59.2935,59.279,59.2935,13400.0
2007-05-02 13:40:00,81.6,81.6,81.56,81.6,2100.0,59.2935,59.2935,59.2645,59.2935,2100.0
2007-05-02 13:45:00,81.59,81.6,81.59,81.6,1800.0,59.2863,59.2935,59.2863,59.2935,1800.0
2007-05-02 13:50:00,81.59,81.6,81.57,81.59,1300.0,59.2863,59.2935,59.2717,59.2863,1300.0
2007-05-02 13:55:00,81.58,81.59,81.56,81.56,1400.0,59.279,59.2863,59.2645,59.2645,1400.0
2007-05-02 14:00:00,81.57,81.58,81.53,81.53,400.0,59.2717,59.279,59.2427,59.2427,400.0
2007-05-02 14:05:00,81.54,81.57,81.54,81.57,800.0,59.2499,59.2717,59.2499,59.2717,800.0
2007-05-02 14:10:00,81.59,81.6,81.59,81.6,600.0,59.2863,59.2935,59.2863,59.2935,600.0
2007-05-02 14:15:00,81.58,81.61,81.58,81.61,700.0,59.279,59.3008,59.279,59.3008,700.0
2007-05-02 14:20:00,81.62,81.64,81.62,81.63,1900.0,59.3081,59.3226,59.3081,59.3153,1900.0
2007-05-02 14:25:00,81.63,81.65,81.62,81.64,900.0,59.3153,59.3299,59.3081,59.3226,900.0
2007-05-02 14:30:00,81.64,81.64,81.64,81.64,1800.0,59.3226,59.3226,59.3226,59.3226,1800.0
2007-05-02 14:35:00,81.63,81.63,81.62,81.62,1800.0,59.3153,59.3153,59.3081,59.3081,1800.0
2007-05-02 14:40:00,81.59,81.62,81.59,81.62,700.0,59.2863,59.3081,59.2863,59.3081,700.0
2007-05-02 14:45:00,81.61,81.63,81.6,81.61,1300.0,59.3008,59.3153,59.2935,59.3008,1300.0
2007-05-02 14:50:00,81.6,81.6,81.59,81.6,1100.0,59.2935,59.2935,59.2863,59.2935,1100.0
2007-05-02 14:55:00,81.6,81.6,81.6,81.6,0.0,59.2935,59.2935,59.2935,59.2935,0.0
2007-05-02 15:00:00,81.58,81.59,81.54,81.54,1400.0,59.279,59.2863,59.2499,59.2499,1400.0
2007-05-02 15:05:00,81.5,81.5,81.5,81.5,300.0,59.2209,59.2209,59.2209,59.2209,300.0
2007-05-02 15:10:00,81.51,81.51,81.51,81.51,2300.0,59.2281,59.2281,59.2281,59.2281,2300.0
2007-05-02 15:15:00,81.5,81.53,81.5,81.51,19600.0,59.2209,59.2427,59.2209,59.2281,19600.0
2007-05-02 15:20:00,81.5,81.5,81.46,81.48,2200.0,59.2209,59.2209,59.1918,59.2063,2200.0
2007-05-02 15:25:00,81.5,81.53,81.5,81.53,1700.0,59.2209,59.2427,59.2209,59.2427,1700.0
2007-05-02 15:30:00,81.52,81.53,81.52,81.53,2500.0,59.2354,59.2427,59.2354,59.2427,2500.0
2007-05-02 15:35:00,81.52,81.54,81.5,81.5,2000.0,59.2354,59.2499,59.2209,59.2209,2000.0
2007-05-02 15:40:00,81.51,81.51,81.45,81.47,3400.0,59.2281,59.2281,59.1845,59.1991,3400.0
2007-05-02 15:45:00,81.47,81.48,81.47,81.48,3400.0,59.1991,59.2063,59.1991,59.2063,3400.0
2007-05-02 15:50:00,81.48,81.48,81.44,81.44,3400.0,59.2063,59.2063,59.1773,59.1773,3400.0
2007-05-02 15:55:00,81.46,81.51,81.46,81.51,4100.0,59.1918,59.2281,59.1918,59.2281,4100.0
2007-05-02 16:00:00,81.46,81.46,81.46,81.46,2500.0,59.1918,59.1918,59.1918,59.1918,2500.0
2007-05-02 16:05:00,81.46,81.46,81.46,81.46,0.0,59.1918,59.1918,59.1918,59.1918,0.0
2007-05-02 16:10:00,81.46,81.46,81.46,81.46,100.0,59.1918,59.1918,59.1918,59.1918,100.0
2007-05-03 09:30:00,81.68,81.7,81.6,81.7,7000.0,59.3517,59.3662,59.2935,59.3662,7000.0
2007-05-03 09:35:00,81.69,81.69,81.61,81.61,1300.0,59.3589,59.3589,59.3008,59.3008,1300.0
2007-05-03 09:40:00,81.66,81.66,81.58,81.58,800.0,59.3371,59.3371,59.279,59.279,800.0
2007-05-03 09:45:00,81.59,81.59,81.56,81.56,1100.0,59.2863,59.2863,59.2645,59.2645,1100.0
2007-05-03 09:50:00,81.56,81.56,81.56,81.56,0.0,59.2645,59.2645,59.2645,59.2645,0.0
2007-05-03 09:55:00,81.67,81.67,81.67,81.67,500.0,59.3444,59.3444,59.3444,59.3444,500.0
2007-05-03 10:00:00,81.68,81.74,81.63,81.63,7300.0,59.3517,59.3953,59.3153,59.3153,7300.0
2007-05-03 10:05:00,81.68,81.71,81.68,81.69,1000.0,59.3517,59.3735,59.3517,59.3589,1000.0
2007-05-03 10:10:00,81.67,81.67,81.58,81.58,1900.0,59.3444,59.3444,59.279,59.279,1900.0
2007-05-03 10:15:00,81.57,81.62,81.57,81.62,400.0,59.2717,59.3081,59.2717,59.3081,400.0
2007-05-03 10:20:00,81.62,81.64,81.61,81.64,500.0,59.3081,59.3226,59.3008,59.3226,500.0
2007-05-03 10:25:00,81.65,81.68,81.65,81.67,900.0,59.3299,59.3517,59.3299,59.3444,900.0
2007-05-03 10:30:00,81.67,81.67,81.67,81.67,0.0,59.3444,59.3444,59.3444,59.3444,0.0
2007-05-03 10:35:00,81.64,81.69,81.64,81.69,200.0,59.3226,59.3589,59.3226,59.3589,200.0
2007-05-03 10:40:00,81.7,81.77,81.7,81.77,6200.0,59.3662,59.4171,59.3662,59.4171,6200.0
2007-05-03 10:45:00,81.82,81.84,81.81,81.81,1400.0,59.4534,59.4679,59.4461,59.4461,1400.0
2007-05-03 10:50:00,81.8,81.86,81.8,81.86,2300.0,59.4389,59.4825,59.4389,59.4825,2300.0
2007-05-03 10:55:00,81.85,81.89,81.85,81.88,1100.0,59.4752,59.5043,59.4752,59.497,1100.0
2007-05-03 11:00:00,81.88,81.88,81.86,81.86,900.0,59.497,59.497,59.4825,59.4825,900.0
2007-05-03 11:05:00,81.8,81.83,81.8,81.81,1100.0,59.4389,59.4607,59.4389,59.4461,1100.0
2007-05-03 11:10:00,81.79,81.81,81.79,81.8,500.0,59.4316,59.4461,59.4316,59.4389,500.0
2007-05-03 11:15:00,81.82,81.82,81.82,81.82,100.0,59.4534,59.4534,59.4534,59.4534,100.0
2007-05-03 11:20:00,81.81,81.83,81.81,81.83,800.0,59.4461,59.4607,59.4461,59.4607,800.0
2007-05-03 11:25:00,81.85,81.89,81.84,81.84,2500.0,59.4752,59.5043,59.4679,59.4679,2500.0
2007-05-03 11:30:00,81.81,81.81,81.81,81.81,100.0,59.4461,59.4461,59.4461,59.4461,100.0
2007-05-03 11:35:00,81.8,81.8,81.8,81.8,200.0,59.4389,59.4389,59.4389,59.4389,200.0
2007-05-03 11:40:00,81.76,81.77,81.76,81.77,200.0,59.4098,59.4171,59.4098,59.4171,200.0
2007-05-03 11:45:00,81.78,81.78,81.77,81.77,300.0,59.4243,59.4243,59.4171,59.4171,300.0
2007-05-03 11:50:00,81.79,81.81,81.78,81.78,1600.0,59.4316,59.4461,59.4243,59.4243,1600.0
2007-05-03 11:55:00,81.77,81.81,81.77,81.81,600.0,59.4171,59.4461,59.4171,59.4461,600.0
2007-05-03 12:00:00,81.84,81.84,81.74,81.74,8300.0,59.4679,59.4679,59.3953,59.3953,8300.0
2007-05-03 12:05:00,81.75,81.75,81.74,81.74,600.0,59.4025,59.4025,59.3953,59.3953,600.0
2007-05-03 12:10:00,81.75,81.75,81.74,81.74,300.0,59.4025,59.4025,59.3953,59.3953,300.0
2007-05-03 12:15:00,81.76,81.76,81.76,81.76,200.0,59.4098,59.4098,59.4098,59.4098,200.0
2007-05-03 12:20:00,81.76,81.77,81.75,81.76,700.0,59.4098,59.4171,59.4025,59.4098,700.0
2007-05-03 12:25:00,81.82,81.82,81.64,81.64,92000.0,59.4534,59.4534,59.3226,59.3226,92000.0
2007-05-03 12:30:00,81.63,81.67,81.63,81.67,12900.0,59.3153,59.3444,59.3153,59.3444,12900.0
2007-05-03 12:35:00,81.68,81.69,81.68,81.69,200.0,59.3517,59.3589,59.3517,59.3589,200.0
2007-05-03 12:40:00,81.7,81.7,81.7,81.7,100.0,59.3662,59.3662,59.3662,59.3662,100.0
2007-05-03 12:45:00,81.69,81.7,81.69,81.7,400.0,59.3589,59.3662,59.3589,59.3662,400.0
2007-05-03 12:50:00,81.71,81.76,81.71,81.76,1000.0,59.3735,59.4098,59.3735,59.4098,1000.0
2007-05-03 12:55:00,81.77,81.78,81.77,81.78,200.0,59.4171,59.4243,59.4171,59.4243,200.0
2007-05-03 13:00:00,81.77,81.8,81.77,81.8,700.0,59.4171,59.4389,59.4171,59.4389,700.0
2007-05-03 13:05:00,81.78,81.78,81.78,81.78,100.0,59.4243,59.4243,59.4243,59.4243,100.0
2007-05-03 13:10:00,81.77,81.78,81.77,81.78,400.0,59.4171,59.4243,59.4171,59.4243,400.0
2007-05-03 13:15:00,81.74,81.75,81.74,81.75,300.0,59.3953,59.4025,59.3953,59.4025,300.0
2007-05-03 13:20:00,81.75,81.75,81.75,81.75,0.0,59.4025,59.4025,59.4025,59.4025,0.0
2007-05-03 13:25:00,81.69,81.69,81.69,81.69,100.0,59.3589,59.3589,59.3589,59.3589,100.0
2007-05-03 13:30:00,81.69,81.69,81.69,81.69,0.0,59.3589,59.3589,59.3589,59.3589,0.0
2007-05-03 13:35:00,81.69,81.69,81.69,81.69,0.0,59.3589,59.3589,59.3589,59.3589,0.0
2007-05-03 13:40:00,81.76,81.76,81.76,81.76,500.0,59.4098,59.4098,59.4098,59.4098,500.0
2007-05-03 13:45:00,81.76,81.76,81.76,81.76,0.0,59.4098,59.4098,59.4098,59.4098,0.0
2007-05-03 13:50:00,81.8,81.81,81.78,81.78,300.0,59.4389,59.4461,59.4243,59.4243,300.0
2007-05-03 13:55:00,81.81,81.81,81.81,81.81,100.0,59.4461,59.4461,59.4461,59.4461,100.0
2007-05-03 14:00:00,81.78,81.78,81.78,81.78,100.0,59.4243,59.4243,59.4243,59.4243,100.0
2007-05-03 14:05:00,81.8,81.8,81.76,81.76,500.0,59.4389,59.4389,59.4098,59.4098,500.0
2007-05-03 14:10:00,81.78,81.81,81.78,81.81,1600.0,59.4243,59.4461,59.4243,59.4461,1600.0
2007-05-03 14:15:00,81.82,81.83,81.82,81.83,1900.0,59.4534,59.4607,59.4534,59.4607,1900.0
2007-05-03 14:20:00,81.83,81.84,81.8,81.8,1000.0,59.4607,59.4679,59.4389,59.4389,1000.0
2007-05-03 14:25:00,81.81,81.81,81.81,81.81,100.0,59.4461,59.4461,59.4461,59.4461,100.0
2007-05-03 14:30:00,81.84,81.84,81.83,81.83,1000.0,59.4679,59.4679,59.4607,59.4607,1000.0
2007-05-03 14:35:00,81.77,81.77,81.75,81.75,2500.0,59.4171,59.4171,59.4025,59.4025,2500.0
2007-05-03 14:40:00,81.77,81.8,81.77,81.8,1300.0,59.4171,59.4389,59.4171,59.4389,1300.0
2007-05-03 14:45:00,81.8,81.8,81.8,81.8,0.0,59.4389,59.4389,59.4389,59.4389,0.0
2007-05-03 14:50:00,81.84,81.84,81.84,81.84,200.0,59.4679,59.4679,59.4679,59.4679,200.0
2007-05-03 14:55:00,81.85,81.86,81.85,81.86,36500.0,59.4752,59.4825,59.4752,59.4825,36500.0
2007-05-03 15:00:00,81.88,81.9,81.87,81.88,1300.0,59.497,59.5115,59.4897,59.497,1300.0
2007-05-03 15:05:00,81.88,81.88,81.87,81.87,300.0,59.497,59.497,59.4897,59.4897,300.0
2007-05-03 15:10:00,81.86,81.86,81.86,81.86,300.0,59.4825,59.4825,59.4825,59.4825,300.0
2007-05-03 15:15:00,81.86,81.87,81.86,81.87,1300.0,59.4825,59.4897,59.4825,59.4897,1300.0
2007-05-03 15:20:00,81.88,81.88,81.85,81.85,500.0,59.497,59.497,59.4752,59.4752,500.0
2007-05-03 15:25:00,81.86,81.89,81.86,81.88,1900.0,59.4825,59.5043,59.4825,59.497,1900.0
2007-05-03 15:30:00,81.89,81.9,81.86,81.86,1400.0,59.5043,59.5115,59.4825,59.4825,1400.0
2007-05-03 15:35:00,81.85,81.85,81.8,81.8,1700.0,59.4752,59.4752,59.4389,59.4389,1700.0
2007-05-03 15:40:00,81.79,81.82,81.79,81.81,800.0,59.4316,59.4534,59.4316,59.4461,800.0
2007-05-03 15:45:00,81.8,81.8,81.78,81.8,1900.0,59.4389,59.4389,59.4243,59.4389,1900.0
2007-05-03 15:50:00,81.77,81.78,81.76,81.78,4500.0,59.4171,59.4243,59.4098,59.4243,4500.0
2007-05-03 15:55:00,81.8,81.86,81.8,81.86,25700.0,59.4389,59.4825,59.4389,59.4825,25700.0
2007-05-03 16:00:00,81.87,81.88,81.86,81.87,30700.0,59.4897,59.497,59.4825,59.4897,30700.0
2007-05-03 16:05:00,81.87,81.87,81.87,81.87,0.0,59.4897,59.4897,59.4897,59.4897,0.0
2007-05-03 16:10:00,81.87,81.87,81.87,81.87,0.0,59.4897,59.4897,59.4897,59.4897,0.0
2007-05-04 09:30:00,82.1,82.1,82.02,82.05,1900.0,59.6569,59.6569,59.5987,59.6205,1900.0
2007-05-04 09:35:00,82.0,82.04,81.96,81.96,2700.0,59.5842,59.6133,59.5551,59.5551,2700.0
2007-05-04 09:40:00,82.02,82.02,82.02,82.02,100.0,59.5987,59.5987,59.5987,59.5987,100.0
2007-05-04 09:45:00,82.01,82.02,82.01,82.02,600.0,59.5915,59.5987,59.5915,59.5987,600.0
2007-05-04 09:50:00,82.03,82.1,82.03,82.07,1800.0,59.606,59.6569,59.606,59.6351,1800.0
2007-05-04 09:55:00,82.12,82.12,82.08,82.08,500.0,59.6714,59.6714,59.6423,59.6423,500.0
2007-05-04 10:00:00,82.14,82.15,82.06,82.06,4700.0,59.6859,59.6932,59.6278,59.6278,4700.0
2007-05-04 10:05:00,82.07,82.1,82.06,82.06,2500.0,59.6351,59.6569,59.6278,59.6278,2500.0
2007-05-04 10:10:00,82.1,82.13,82.1,82.1,1100.0,59.6569,59.6787,59.6569,59.6569,1100.0
2007-05-04 10:15:00,82.12,82.13,82.12,82.13,200.0,59.6714,59.6787,59.6714,59.6787,200.0
2007-05-04 10:20:00,82.2,82.2,82.2,82.2,100.0,59.7295,59.7295,59.7295,59.7295,100.0
2007-05-04 10:25:00,82.24,82.24,82.24,82.24,100.0,59.7586,59.7586,59.7586,59.7586,100.0
2007-05-04 10:30:00,82.21,82.21,82.16,82.16,2000.0,59.7368,59.7368,59.7005,59.7005,2000.0
2007-05-04 10:35:00,82.16,82.16,82.16,82.16,0.0,59.7005,59.7005,59.7005,59.7005,0.0
2007-05-04 10:40:00,82.14,82.16,82.13,82.16,2400.0,59.6859,59.7005,59.6787,59.7005,2400.0
2007-05-04 10:45:00,82.19,82.2,82.19,82.2,1600.0,59.7223,59.7295,59.7223,59.7295,1600.0
2007-05-04 10:50:00,82.19,82.21,82.18,82.21,5400.0,59.7223,59.7368,59.715,59.7368,5400.0
2007-05-04 10:55:00,82.2,82.22,82.2,82.21,1000.0,59.7295,59.744,59.7295,59.7368,1000.0
2007-05-04 11:00:00,82.19,82.22,82.19,82.22,400.0,59.7223,59.744,59.7223,59.744,400.0
2007-05-04 11:05:00,82.19,82.19,82.19,82.19,200.0,59.7223,59.7223,59.7223,59.7223,200.0
2007-05-04 11:10:00,82.12,82.14,82.12,82.14,400.0,59.6714,59.6859,59.6714,59.6859,400.0
2007-05-04 11:15:00,82.15,82.15,82.14,82.14,300.0,59.6932,59.6932,59.6859,59.6859,300.0
2007-05-04 11:20:00,82.1,82.11,82.09,82.11,500.0,59.6569,59.6641,59.6496,59.6641,500.0
2007-05-04 11:25:00,82.11,82.11,82.08,82.08,300.0,59.6641,59.6641,59.6423,59.6423,300.0
2007-05-04 11:30:00,82.08,82.08,82.08,82.08,0.0,59.6423,59.6423,59.6423,59.6423,0.0
2007-05-04 11:35:00,82.11,82.14,82.11,82.12,300.0,59.6641,59.6859,59.6641,59.6714,300.0
2007-05-04 11:40:00,82.14,82.14,82.14,82.14,100.0,59.6859,59.6859,59.6859,59.6859,100.0
2007-05-04 11:45:00,82.13,82.13,82.11,82.12,400.0,59.6787,59.6787,59.6641,59.6714,400.0
2007-05-04 11:50:00,82.12,82.13,82.12,82.13,300.0,59.6714,59.6787,59.6714,59.6787,300.0
2007-05-04 11:55:00,82.1,82.1,82.1,82.1,100.0,59.6569,59.6569,59.6569,59.6569,100.0
2007-05-04 12:00:00,82.1,82.1,82.1,82.1,0.0,59.6569,59.6569,59.6569,59.6569,0.0
2007-05-04 12:05:00,82.05,82.08,82.05,82.08,400.0,59.6205,59.6423,59.6205,59.6423,400.0
2007-05-04 12:10:00,82.06,82.06,82.05,82.05,300.0,59.6278,59.6278,59.6205,59.6205,300.0
2007-05-04 12:15:00,82.05,82.05,82.05,82.05,0.0,59.6205,59.6205,59.6205,59.6205,0.0
2007-05-04 12:20:00,81.99,82.0,81.94,81.94,700.0,59.5769,59.5842,59.5406,59.5406,700.0
2007-05-04 12:25:00,81.84,81.89,81.84,81.87,1800.0,59.4679,59.5043,59.4679,59.4897,1800.0
2007-05-04 12:30:00,81.88,81.88,81.82,81.84,2000.0,59.497,59.497,59.4534,59.4679,2000.0
2007-05-04 12:35:00,81.91,81.91,81.87,81.89,700.0,59.5188,59.5188,59.4897,59.5043,700.0
2007-05-04 12:40:00,81.93,81.93,81.91,81.91,800.0,59.5333,59.5333,59.5188,59.5188,800.0
2007-05-04 12:45:00,81.91,81.93,81.91,81.93,800.0,59.5188,59.5333,59.5188,59.5333,800.0
2007-05-04 12:50:00,81.96,81.96,81.96,81.96,400.0,59.5551,59.5551,59.5551,59.5551,400.0
2007-05-04 12:55:00,81.97,82.0,81.97,81.98,1300.0,59.5624,59.5842,59.5624,59.5697,1300.0
2007-05-04 13:00:00,81.96,81.96,81.96,81.96,100.0,59.5551,59.5551,59.5551,59.5551,100.0
2007-05-04 13:05:00,81.93,81.93,81.92,81.93,2300.0,59.5333,59.5333,59.5261,59.5333,2300.0
2007-05-04 13:10:00,81.94,81.97,81.94,81.97,600.0,59.5406,59.5624,59.5406,59.5624,600.0
2007-05-04 13:15:00,81.98,81.99,81.96,81.96,800.0,59.5697,59.5769,59.5551,59.5551,800.0
2007-05-04 13:20:00,82.01,82.04,82.01,82.03,800.0,59.5915,59.6133,59.5915,59.606,800.0
2007-05-04 13:25:00,82.01,82.03,82.01,82.03,400.0,59.5915,59.606,59.5915,59.606,400.0
2007-05-04 13:30:00,82.0,82.0,81.98,82.0,800.0,59.5842,59.5842,59.5697,59.5842,800.0
2007-05-04 13:35:00,82.01,82.01,81.97,82.0,300.0,59.5915,59.5915,59.5624,59.5842,300.0
2007-05-04 13:40:00,82.0,82.04,82.0,82.02,600.0,59.5842,59.6133,59.5842,59.5987,600.0
2007-05-04 13:45:00,82.08,82.08,82.04,82.04,1000.0,59.6423,59.6423,59.6133,59.6133,1000.0
2007-05-04 13:50:00,81.99,82.01,81.97,81.97,800.0,59.5769,59.5915,59.5624,59.5624,800.0
2007-05-04 13:55:00,81.93,81.93,81.9,81.92,1800.0,59.5333,59.5333,59.5115,59.5261,1800.0
2007-05-04 14:00:00,81.9,81.92,81.9,81.92,500.0,59.5115,59.5261,59.5115,59.5261,500.0
2007-05-04 14:05:00,81.93,81.93,81.9,81.9,3800.0,59.5333,59.5333,59.5115,59.5115,3800.0
2007-05-04 14:10:00,81.9,81.9,81.9,81.9,0.0,59.5115,59.5115,59.5115,59.5115,0.0
2007-05-04 14:15:00,81.97,81.98,81.97,81.98,1900.0,59.5624,59.5697,59.5624,59.5697,1900.0
2007-05-04 14:20:00,81.97,81.97,81.97,81.97,500.0,59.5624,59.5624,59.5624,59.5624,500.0
2007-05-04 14:25:00,81.93,81.93,81.93,81.93,2200.0,59.5333,59.5333,59.5333,59.5333,2200.0
2007-05-04 14:30:00,81.96,81.98,81.96,81.97,4900.0,59.5551,59.5697,59.5551,59.5624,4900.0
2007-05-04 14:35:00,81.97,81.97,81.89,81.9,1800.0,59.5624,59.5624,59.5043,59.5115,1800.0
2007-05-04 14:40:00,81.93,81.94,81.91,81.94,800.0,59.5333,59.5406,59.5188,59.5406,800.0
2007-05-04 14:45:00,81.9,81.94,81.9,81.94,1000.0,59.5115,59.5406,59.5115,59.5406,1000.0
2007-05-04 14:50:00,81.94,81.96,81.93,81.96,14100.0,59.5406,59.5551,59.5333,59.5551,14100.0
2007-05-04 14:55:00,81.94,81.95,81.93,81.95,1800.0,59.5406,59.5479,59.5333,59.5479,1800.0
2007-05-04 15:00:00,81.95,81.98,81.93,81.98,6400.0,59.5479,59.5697,59.5333,59.5697,6400.0
2007-05-04 15:05:00,81.99,81.99,81.99,81.99,100.0,59.5769,59.5769,59.5769,59.5769,100.0
2007-05-04 15:10:00,82.01,82.03,82.01,82.02,2200.0,59.5915,59.606,59.5915,59.5987,2200.0
2007-05-04 15:15:00,82.02,82.02,82.02,82.02,0.0,59.5987,59.5987,59.5987,59.5987,0.0
2007-05-04 15:20:00,82.0,82.0,82.0,82.0,1000.0,59.5842,59.5842,59.5842,59.5842,1000.0
2007-05-04 15:25:00,82.02,82.03,82.02,82.02,700.0,59.5987,59.606,59.5987,59.5987,700.0
2007-05-04 15:30:00,82.02,82.02,82.02,82.02,0.0,59.5987,59.5987,59.5987,59.5987,0.0
2007-05-04 15:35:00,82.01,82.01,81.99,81.99,500.0,59.5915,59.5915,59.5769,59.5769,500.0
2007-05-04 15:40:00,81.99,82.03,81.96,81.96,5700.0,59.5769,59.606,59.5551,59.5551,5700.0
2007-05-04 15:45:00,81.93,81.94,81.91,81.93,1300.0,59.5333,59.5406,59.5188,59.5333,1300.0
2007-05-04 15:50:00,81.96,81.97,81.96,81.97,700.0,59.5551,59.5624,59.5551,59.5624,700.0
2007-05-04 15:55:00,82.0,82.03,81.99,82.0,46300.0,59.5842,59.606,59.5769,59.5842,46300.0
2007-05-04 16:00:00,82.0,82.0,82.0,82.0,0.0,59.5842,59.5842,59.5842,59.5842,0.0
2007-05-04 16:05:00,82.12,82.12,82.12,82.12,400.0,59.6714,59.6714,59.6714,59.6714,400.0
2007-05-04 16:10:00,82.12,82.12,82.12,82.12,0.0,59.6714,59.6714,59.6714,59.6714,0.0
2007-05-07 09:30:00,82.21,82.21,82.18,82.18,10300.0,59.7368,59.7368,59.715,59.715,10300.0
2007-05-07 09:35:00,82.21,82.27,82.2,82.25,6000.0,59.7368,59.7804,59.7295,59.7658,6000.0
2007-05-07 09:40:00,82.28,82.28,82.26,82.26,300.0,59.7876,59.7876,59.7731,59.7731,300.0
2007-05-07 09:45:00,82.28,82.3,82.22,82.27,4600.0,59.7876,59.8022,59.744,59.7804,4600.0
2007-05-07 09:50:00,82.24,82.29,82.23,82.29,4400.0,59.7586,59.7949,59.7513,59.7949,4400.0
2007-05-07 09:55:00,82.26,82.29,82.26,82.27,300.0,59.7731,59.7949,59.7731,59.7804,300.0
2007-05-07 10:00:00,82.2,82.2,82.2,82.2,100.0,59.7295,59.7295,59.7295,59.7295,100.0
2007-05-07 10:05:00,82.24,82.24,82.19,82.2,600.0,59.7586,59.7586,59.7223,59.7295,600.0
2007-05-07 10:10:00,82.19,82.19,82.19,82.19,100.0,59.7223,59.7223,59.7223,59.7223,100.0
2007-05-07 10:15:00,82.19,82.19,82.19,82.19,500.0,59.7223,59.7223,59.7223,59.7223,500.0
2007-05-07 10:20:00,82.24,82.24,82.24,82.24,100.0,59.7586,59.7586,59.7586,59.7586,100.0
2007-05-07 10:25:00,82.25,82.25,82.23,82.23,1500.0,59.7658,59.7658,59.7513,59.7513,1500.0
2007-05-07 10:30:00,82.22,82.22,82.14,82.14,5200.0,59.744,59.744,59.6859,59.6859,5200.0
2007-05-07 10:35:00,82.17,82.21,82.17,82.18,18500.0,59.7077,59.7368,59.7077,59.715,18500.0
2007-05-07 10:40:00,82.18,82.22,82.18,82.22,1200.0,59.715,59.744,59.715,59.744,1200.0
2007-05-07 10:45:00,82.2,82.2,82.17,82.18,1800.0,59.7295,59.7295,59.7077,59.715,1800.0
2007-05-07 10:50:00,82.2,82.23,82.2,82.22,1400.0,59.7295,59.7513,59.7295,59.744,1400.0
2007-05-07 10:55:00,82.21,82.22,82.18,82.22,2300.0,59.7368,59.744,59.715,59.744,2300.0
2007-05-07 11:00:00,82.22,82.24,82.22,82.24,2100.0,59.744,59.7586,59.744,59.7586,2100.0
2007-05-07 11:05:00,82.23,82.23,82.18,82.18,1700.0,59.7513,59.7513,59.715,59.715,1700.0
2007-05-07 11:10:00,82.17,82.17,82.17,82.17,100.0,59.7077,59.7077,59.7077,59.7077,100.0
2007-05-07 11:15:00,82.22,82.22,82.22,82.22,200.0,59.744,59.744,59.744,59.744,200.0
2007-05-07 11:20:00,82.22,82.22,82.22,82.22,0.0,59.744,59.744,59.744,59.744,0.0
2007-05-07 11:25:00,82.23,82.23,82.21,82.21,2200.0,59.7513,59.7513,59.7368,59.7368,2200.0
2007-05-07 11:30:00,82.21,82.21,82.21,82.21,100.0,59.7368,59.7368,59.7368,59.7368,100.0
2007-05-07 11:35:00,82.24,82.24,82.21,82.22,1600.0,59.7586,59.7586,59.7368,59.744,1600.0
2007-05-07 11:40:00,82.22,82.23,82.22,82.23,700.0,59.744,59.7513,59.744,59.7513,700.0
2007-05-07 11:45:00,82.23,82.23,82.21,82.21,1400.0,59.7513,59.7513,59.7368,59.7368,1400.0
2007-05-07 11:50:00,82.21,82.23,82.21,82.22,6200.0,59.7368,59.7513,59.7368,59.744,6200.0
2007-05-07 11:55:00,82.21,82.21,82.2,82.21,1500.0,59.7368,59.7368,59.7295,59.7368,1500.0
2007-05-07 12:00:00,82.21,82.26,82.21,82.23,3300.0,59.7368,59.7731,59.7368,59.7513,3300.0
2007-05-07 12:05:00,82.23,82.23,82.21,82.21,1300.0,59.7513,59.7513,59.7368,59.7368,1300.0
2007-05-07 12:10:00,82.23,82.23,82.22,82.23,900.0,59.7513,59.7513,59.744,59.7513,900.0
2007-05-07 12:15:00,82.24,82.24,82.21,82.22,2400.0,59.7586,59.7586,59.7368,59.744,2400.0
2007-05-07 12:20:00,82.22,82.24,82.22,82.24,400.0,59.744,59.7586,59.744,59.7586,400.0
2007-05-07 12:25:00,82.23,82.24,82.23,82.23,1600.0,59.7513,59.7586,59.7513,59.7513,1600.0
2007-05-07 12:30:00,82.22,82.22,82.22,82.22,600.0,59.744,59.744,59.744,59.744,600.0
2007-05-07 12:35:00,82.23,82.23,82.2,82.2,1300.0,59.7513,59.7513,59.7295,59.7295,1300.0
2007-05-07 12:40:00,82.2,82.2,82.18,82.19,800.0,59.7295,59.7295,59.715,59.7223,800.0
2007-05-07 12:45:00,82.2,82.2,82.2,82.2,400.0,59.7295,59.7295,59.7295,59.7295,400.0
2007-05-07 12:50:00,82.22,82.22,82.21,82.21,300.0,59.744,59.744,59.7368,59.7368,300.0
2007-05-07 12:55:00,82.22,82.22,82.22,82.22,200.0,59.744,59.744,59.744,59.744,200.0
2007-05-07 13:00:00,82.22,82.22,82.22,82.22,0.0,59.744,59.744,59.744,59.744,0.0
2007-05-07 13:05:00,82.18,82.19,82.18,82.18,600.0,59.715,59.7223,59.715,59.715,600.0
2007-05-07 13:10:00,82.18,82.19,82.18,82.19,400.0,59.715,59.7223,59.715,59.7223,400.0
2007-05-07 13:15:00,82.21,82.21,82.2,82.2,500.0,59.7368,59.7368,59.7295,59.7295,500.0
2007-05-07 13:20:00,82.17,82.18,82.17,82.17,1200.0,59.7077,59.715,59.7077,59.7077,1200.0
2007-05-07 13:25:00,82.16,82.17,82.16,82.16,1900.0,59.7005,59.7077,59.7005,59.7005,1900.0
2007-05-07 13:30:00,82.19,82.19,82.19,82.19,200.0,59.7223,59.7223,59.7223,59.7223,200.0
2007-05-07 13:35:00,82.19,82.19,82.19,82.19,0.0,59.7223,59.7223,59.7223,59.7223,0.0
2007-05-07 13:40:00,82.21,82.21,82.21,82.21,100.0,59.7368,59.7368,59.7368,59.7368,100.0
2007-05-07 13:45:00,82.2,82.2,82.2,82.2,100.0,59.7295,59.7295,59.7295,59.7295,100.0
2007-05-07 13:50:00,82.2,82.2,82.2,82.2,0.0,59.7295,59.7295,59.7295,59.7295,0.0
2007-05-07 13:55:00,82.23,82.23,82.22,82.23,1100.0,59.7513,59.7513,59.744,59.7513,1100.0
2007-05-07 14:00:00,82.2,82.21,82.2,82.2,1300.0,59.7295,59.7368,59.7295,59.7295,1300.0
2007-05-07 14:05:00,82.2,82.23,82.2,82.23,300.0,59.7295,59.7513,59.7295,59.7513,300.0
2007-05-07 14:10:00,82.23,82.23,82.21,82.21,400.0,59.7513,59.7513,59.7368,59.7368,400.0
2007-05-07 14:15:00,82.22,82.22,82.2,82.21,2400.0,59.744,59.744,59.7295,59.7368,2400.0
2007-05-07 14:20:00,82.22,82.22,82.22,82.22,100.0,59.744,59.744,59.744,59.744,100.0
2007-05-07 14:25:00,82.23,82.23,82.22,82.22,1200.0,59.7513,59.7513,59.744,59.744,1200.0
2007-05-07 14:30:00,82.22,82.22,82.22,82.22,700.0,59.744,59.744,59.744,59.744,700.0
2007-05-07 14:35:00,82.23,82.24,82.23,82.24,11900.0,59.7513,59.7586,59.7513,59.7586,11900.0
2007-05-07 14:40:00,82.24,82.25,82.24,82.25,3100.0,59.7586,59.7658,59.7586,59.7658,3100.0
2007-05-07 14:45:00,82.25,82.25,82.25,82.25,600.0,59.7658,59.7658,59.7658,59.7658,600.0
2007-05-07 14:50:00,82.24,82.24,82.24,82.24,2000.0,59.7586,59.7586,59.7586,59.7586,2000.0
2007-05-07 14:55:00,82.24,82.25,82.24,82.25,1600.0,59.7586,59.7658,59.7586,59.7658,1600.0
2007-05-07 15:00:00,82.24,82.24,82.22,82.22,63700.0,59.7586,59.7586,59.744,59.744,63700.0
2007-05-07 15:05:00,82.16,82.16,82.16,82.16,100.0,59.7005,59.7005,59.7005,59.7005,100.0
2007-05-07 15:10:00,82.15,82.19,82.15,82.19,4300.0,59.6932,59.7223,59.6932,59.7223,4300.0
2007-05-07 15:15:00,82.18,82.18,82.18,82.18,2100.0,59.715,59.715,59.715,59.715,2100.0
2007-05-07 15:20:00,82.19,82.2,82.18,82.2,800.0,59.7223,59.7295,59.715,59.7295,800.0
2007-05-07 15:25:00,82.2,82.2,82.2,82.2,0.0,59.7295,59.7295,59.7295,59.7295,0.0
2007-05-07 15:30:00,82.2,82.2,82.18,82.2,600.0,59.7295,59.7295,59.715,59.7295,600.0
2007-05-07 15:35:00,82.2,82.21,82.15,82.2,2800.0,59.7295,59.7368,59.6932,59.7295,2800.0
2007-05-07 15:40:00,82.21,82.21,82.2,82.2,600.0,59.7368,59.7368,59.7295,59.7295,600.0
2007-05-07 15:45:00,82.2,82.22,82.2,82.22,1900.0,59.7295,59.744,59.7295,59.744,1900.0
2007-05-07 15:50:00,82.21,82.21,82.21,82.21,100.0,59.7368,59.7368,59.7368,59.7368,100.0
2007-05-07 15:55:00,82.21,82.22,82.21,82.22,1200.0,59.7368,59.744,59.7368,59.744,1200.0
2007-05-07 16:00:00,82.2,82.2,82.17,82.18,1300.0,59.7295,59.7295,59.7077,59.715,1300.0
2007-05-07 16:05:00,82.21,82.21,82.21,82.21,100.0,59.7368,59.7368,59.7368,59.7368,100.0
2007-05-07 16:10:00,82.21,82.21,82.21,82.21,0.0,59.7368,59.7368,59.7368,59.7368,0.0
2007-05-08 09:30:00,82.01,82.01,81.96,81.96,1700.0,59.5915,59.5915,59.5551,59.5551,1700.0
2007-05-08 09:35:00,81.91,81.91,81.91,81.91,1000.0,59.5188,59.5188,59.5188,59.5188,1000.0
2007-05-08 09:40:00,81.98,81.98,81.93,81.93,3600.0,59.5697,59.5697,59.5333,59.5333,3600.0
2007-05-08 09:45:00,81.94,81.94,81.94,81.94,1100.0,59.5406,59.5406,59.5406,59.5406,1100.0
2007-05-08 09:50:00,81.88,81.88,81.85,81.85,600.0,59.497,59.497,59.4752,59.4752,600.0
2007-05-08 09:55:00,81.86,81.86,81.85,81.86,2100.0,59.4825,59.4825,59.4752,59.4825,2100.0
2007-05-08 10:00:00,81.84,81.88,81.84,81.86,2800.0,59.4679,59.497,59.4679,59.4825,2800.0
2007-05-08 10:05:00,81.86,81.86,81.77,81.79,4500.0,59.4825,59.4825,59.4171,59.4316,4500.0
2007-05-08 10:10:00,81.78,81.78,81.75,81.75,800.0,59.4243,59.4243,59.4025,59.4025,800.0
2007-05-08 10:15:00,81.75,81.75,81.74,81.74,2200.0,59.4025,59.4025,59.3953,59.3953,2200.0
2007-05-08 10:20:00,81.74,81.74,81.74,81.74,0.0,59.3953,59.3953,59.3953,59.3953,0.0
2007-05-08 10:25:00,81.79,81.84,81.79,81.82,800.0,59.4316,59.4679,59.4316,59.4534,800.0
2007-05-08 10:30:00,81.84,81.84,81.84,81.84,200.0,59.4679,59.4679,59.4679,59.4679,200.0
2007-05-08 10:35:00,81.84,81.84,81.84,81.84,0.0,59.4679,59.4679,59.4679,59.4679,0.0
2007-05-08 10:40:00,81.79,81.79,81.79,81.79,400.0,59.4316,59.4316,59.4316,59.4316,400.0
2007-05-08 10:45:00,81.83,81.83,81.83,81.83,100.0,59.4607,59.4607,59.4607,59.4607,100.0
2007-05-08 10:50:00,81.84,81.87,81.84,81.87,600.0,59.4679,59.4897,59.4679,59.4897,600.0
2007-05-08 10:55:00,81.89,81.89,81.86,81.89,3400.0,59.5043,59.5043,59.4825,59.5043,3400.0
2007-05-08 11:00:00,81.9,81.9,81.84,81.86,1900.0,59.5115,59.5115,59.4679,59.4825,1900.0
2007-05-08 11:05:00,81.86,81.86,81.86,81.86,800.0,59.4825,59.4825,59.4825,59.4825,800.0
2007-05-08 11:10:00,81.86,81.86,81.8,81.82,2600.0,59.4825,59.4825,59.4389,59.4534,2600.0
2007-05-08 11:15:00,81.82,81.87,81.82,81.87,3400.0,59.4534,59.4897,59.4534,59.4897,3400.0
2007-05-08 11:20:00,81.84,81.87,81.84,81.87,600.0,59.4679,59.4897,59.4679,59.4897,600.0
2007-05-08 11:25:00,81.89,81.89,81.88,81.88,800.0,59.5043,59.5043,59.497,59.497,800.0
2007-05-08 11:30:00,81.87,81.9,81.87,81.87,800.0,59.4897,59.5115,59.4897,59.4897,800.0
2007-05-08 11:35:00,81.84,81.84,81.82,81.83,3800.0,59.4679,59.4679,59.4534,59.4607,3800.0
2007-05-08 11:40:00,81.82,81.84,81.82,81.84,1700.0,59.4534,59.4679,59.4534,59.4679,1700.0
2007-05-08 11:45:00,81.82,81.83,81.81,81.83,1100.0,59.4534,59.4607,59.4461,59.4607,1100.0
2007-05-08 11:50:00,81.82,81.83,81.82,81.83,300.0,59.4534,59.4607,59.4534,59.4607,300.0
2007-05-08 11:55:00,81.86,81.86,81.85,81.85,300.0,59.4825,59.4825,59.4752,59.4752,300.0
2007-05-08 12:00:00,81.8,81.8,81.8,81.8,100.0,59.4389,59.4389,59.4389,59.4389,100.0
2007-05-08 12:05:00,81.83,81.83,81.83,81.83,100.0,59.4607,59.4607,59.4607,59.4607,100.0
2007-05-08 12:10:00,81.86,81.87,81.85,81.86,400.0,59.4825,59.4897,59.4752,59.4825,400.0
2007-05-08 12:15:00,81.88,81.88,81.88,81.88,300.0,59.497,59.497,59.497,59.497,300.0
2007-05-08 12:20:00,81.87,81.87,81.83,81.83,1100.0,59.4897,59.4897,59.4607,59.4607,1100.0
2007-05-08 12:25:00,81.83,81.83,81.83,81.83,0.0,59.4607,59.4607,59.4607,59.4607,0.0
2007-05-08 12:30:00,81.86,81.9,81.86,81.86,600.0,59.4825,59.5115,59.4825,59.4825,600.0
2007-05-08 12:35:00,81.86,81.9,81.86,81.9,3800.0,59.4825,59.5115,59.4825,59.5115,3800.0
2007-05-08 12:40:00,81.95,82.02,81.93,81.93,8700.0,59.5479,59.5987,59.5333,59.5333,8700.0
2007-05-08 12:45:00,81.95,82.0,81.93,82.0,3600.0,59.5479,59.5842,59.5333,59.5842,3600.0
2007-05-08 12:50:00,82.04,82.06,82.04,82.05,2300.0,59.6133,59.6278,59.6133,59.6205,2300.0
2007-05-08 12:55:00,82.07,82.07,82.04,82.04,500.0,59.6351,59.6351,59.6133,59.6133,500.0
2007-05-08 13:00:00,82.05,82.05,82.04,82.04,1000.0,59.6205,59.6205,59.6133,59.6133,1000.0
2007-05-08 13:05:00,82.01,82.02,82.01,82.02,3400.0,59.5915,59.5987,59.5915,59.5987,3400.0
2007-05-08 13:10:00,82.08,82.08,82.07,82.07,700.0,59.6423,59.6423,59.6351,59.6351,700.0
2007-05-08 13:15:00,82.07,82.08,82.06,82.08,11000.0,59.6351,59.6423,59.6278,59.6423,11000.0
2007-05-08 13:20:00,82.05,82.05,82.05,82.05,400.0,59.6205,59.6205,59.6205,59.6205,400.0
2007-05-08 13:25:00,82.05,82.05,82.05,82.05,0.0,59.6205,59.6205,59.6205,59.6205,0.0
2007-05-08 13:30:00,82.05,82.05,82.05,82.05,0.0,59.6205,59.6205,59.6205,59.6205,0.0
2007-05-08 13:35:00,82.01,82.02,82.01,82.02,400.0,59.5915,59.5987,59.5915,59.5987,400.0
2007-05-08 13:40:00,82.05,82.05,82.05,82.05,100.0,59.6205,59.6205,59.6205,59.6205,100.0
2007-05-08 13:45:00,82.04,82.05,82.04,82.04,400.0,59.6133,59.6205,59.6133,59.6133,400.0
2007-05-08 13:50:00,82.06,82.06,82.01,82.02,4700.0,59.6278,59.6278,59.5915,59.5987,4700.0
2007-05-08 13:55:00,82.03,82.03,82.0,82.0,71300.0,59.606,59.606,59.5842,59.5842,71300.0
2007-05-08 14:00:00,82.01,82.01,81.98,81.99,800.0,59.5915,59.5915,59.5697,59.5769,800.0
2007-05-08 14:05:00,81.99,82.04,81.99,82.04,500.0,59.5769,59.6133,59.5769,59.6133,500.0
2007-05-08 14:10:00,82.09,82.1,82.07,82.07,900.0,59.6496,59.6569,59.6351,59.6351,900.0
2007-05-08 14:15:00,82.08,82.1,82.08,82.1,400.0,59.6423,59.6569,59.6423,59.6569,400.0
2007-05-08 14:20:00,82.15,82.16,82.12,82.12,1200.0,59.6932,59.7005,59.6714,59.6714,1200.0
2007-05-08 14:25:00,82.11,82.11,82.11,82.11,800.0,59.6641,59.6641,59.6641,59.6641,800.0
2007-05-08 14:30:00,82.12,82.14,82.08,82.08,1300.0,59.6714,59.6859,59.6423,59.6423,1300.0
2007-05-08 14:35:00,82.08,82.1,82.08,82.08,800.0,59.6423,59.6569,59.6423,59.6423,800.0
2007-05-08 14:40:00,82.08,82.1,82.08,82.1,700.0,59.6423,59.6569,59.6423,59.6569,700.0
2007-05-08 14:45:00,82.09,82.1,82.08,82.08,2600.0,59.6496,59.6569,59.6423,59.6423,2600.0
2007-05-08 14:50:00,82.08,82.08,82.06,82.07,1900.0,59.6423,59.6423,59.6278,59.6351,1900.0
2007-05-08 14:55:00,82.05,82.05,82.04,82.04,200.0,59.6205,59.6205,59.6133,59.6133,200.0
2007-05-08 15:00:00,82.05,82.1,82.04,82.1,5500.0,59.6205,59.6569,59.6133,59.6569,5500.0
2007-05-08 15:05:00,82.1,82.11,82.07,82.09,3700.0,59.6569,59.6641,59.6351,59.6496,3700.0
2007-05-08 15:10:00,82.07,82.09,82.07,82.09,300.0,59.6351,59.6496,59.6351,59.6496,300.0
2007-05-08 15:15:00,82.08,82.11,82.08,82.11,14700.0,59.6423,59.6641,59.6423,59.6641,14700.0
2007-05-08 15:20:00,82.11,82.11,82.11,82.11,0.0,59.6641,59.6641,59.6641,59.6641,0.0
2007-05-08 15:25:00,82.11,82.15,82.1,82.14,3300.0,59.6641,59.6932,59.6569,59.6859,3300.0
2007-05-08 15:30:00,82.14,82.14,82.14,82.14,0.0,59.6859,59.6859,59.6859,59.6859,0.0
2007-05-08 15:35:00,82.11,82.11,82.11,82.11,1300.0,59.6641,59.6641,59.6641,59.6641,1300.0
2007-05-08 15:40:00,82.09,82.15,82.09,82.15,600.0,59.6496,59.6932,59.6496,59.6932,600.0
2007-05-08 15:45:00,82.13,82.15,82.13,82.15,2400.0,59.6787,59.6932,59.6787,59.6932,2400.0
2007-05-08 15:50:00,82.13,82.13,82.09,82.09,1700.0,59.6787,59.6787,59.6496,59.6496,1700.0
2007-05-08 15:55:00,82.11,82.16,82.09,82.16,3500.0,59.6641,59.7005,59.6496,59.7005,3500.0
2007-05-08 16:00:00,82.16,82.16,82.16,82.16,0.0,59.7005,59.7005,59.7005,59.7005,0.0
2007-05-08 16:05:00,82.13,82.13,82.13,82.13,100.0,59.6787,59.6787,59.6787,59.6787,100.0
2007-05-08 16:10:00,82.13,82.13,82.13,82.13,0.0,59.6787,59.6787,59.6787,59.6787,0.0
2007-05-09 09:30:00,82.01,82.07,81.97,81.97,4400.0,59.5915,59.6351,59.5624,59.5624,4400.0
2007-05-09 09:35:00,82.0,82.0,82.0,82.0,100.0,59.5842,59.5842,59.5842,59.5842,100.0
2007-05-09 09:40:00,81.97,82.02,81.97,82.0,3400.0,59.5624,59.5987,59.5624,59.5842,3400.0
2007-05-09 09:45:00,82.05,82.08,82.04,82.08,5800.0,59.6205,59.6423,59.6133,59.6423,5800.0
2007-05-09 09:50:00,82.01,82.05,82.0,82.04,2500.0,59.5915,59.6205,59.5842,59.6133,2500.0
2007-05-09 09:55:00,82.04,82.04,82.03,82.04,1200.0,59.6133,59.6133,59.606,59.6133,1200.0
2007-05-09 10:00:00,82.05,82.05,82.05,82.05,100.0,59.6205,59.6205,59.6205,59.6205,100.0
2007-05-09 10:05:00,82.12,82.17,82.1,82.17,3000.0,59.6714,59.7077,59.6569,59.7077,3000.0
2007-05-09 10:10:00,82.15,82.15,82.14,82.14,2500.0,59.6932,59.6932,59.6859,59.6859,2500.0
2007-05-09 10:15:00,82.13,82.13,82.13,82.13,1600.0,59.6787,59.6787,59.6787,59.6787,1600.0
2007-05-09 10:20:00,82.12,82.12,82.12,82.12,100.0,59.6714,59.6714,59.6714,59.6714,100.0
2007-05-09 10:25:00,82.12,82.12,82.12,82.12,100.0,59.6714,59.6714,59.6714,59.6714,100.0
2007-05-09 10:30:00,82.12,82.12,82.12,82.12,0.0,59.6714,59.6714,59.6714,59.6714,0.0
2007-05-09 10:35:00,82.07,82.08,82.07,82.07,600.0,59.6351,59.6423,59.6351,59.6351,600.0
2007-05-09 10:40:00,82.08,82.08,82.08,82.08,2000.0,59.6423,59.6423,59.6423,59.6423,2000.0
2007-05-09 10:45:00,82.06,82.07,82.05,82.05,2300.0,59.6278,59.6351,59.6205,59.6205,2300.0
2007-05-09 10:50:00,82.08,82.09,82.07,82.09,1200.0,59.6423,59.6496,59.6351,59.6496,1200.0
2007-05-09 10:55:00,82.06,82.09,82.06,82.06,600.0,59.6278,59.6496,59.6278,59.6278,600.0
2007-05-09 11:00:00,82.1,82.13,82.1,82.13,1100.0,59.6569,59.6787,59.6569,59.6787,1100.0
2007-05-09 11:05:00,82.12,82.12,82.12,82.12,100.0,59.6714,59.6714,59.6714,59.6714,100.0
2007-05-09 11:10:00,82.18,82.18,82.14,82.14,400.0,59.715,59.715,59.6859,59.6859,400.0
2007-05-09 11:15:00,82.19,82.19,82.16,82.16,4900.0,59.7223,59.7223,59.7005,59.7005,4900.0
2007-05-09 11:20:00,82.17,82.17,82.17,82.17,200.0,59.7077,59.7077,59.7077,59.7077,200.0
2007-05-09 11:25:00,82.15,82.15,82.14,82.14,1100.0,59.6932,59.6932,59.6859,59.6859,1100.0
2007-05-09 11:30:00,82.14,82.14,82.13,82.14,300.0,59.6859,59.6859,59.6787,59.6859,300.0
2007-05-09 11:35:00,82.14,82.17,82.14,82.17,1300.0,59.6859,59.7077,59.6859,59.7077,1300.0
2007-05-09 11:40:00,82.14,82.14,82.14,82.14,2100.0,59.6859,59.6859,59.6859,59.6859,2100.0
2007-05-09 11:45:00,82.13,82.15,82.13,82.15,1000.0,59.6787,59.6932,59.6787,59.6932,1000.0
2007-05-09 11:50:00,82.17,82.18,82.16,82.17,1400.0,59.7077,59.715,59.7005,59.7077,1400.0
2007-05-09 11:55:00,82.12,82.12,82.1,82.1,800.0,59.6714,59.6714,59.6569,59.6569,800.0
2007-05-09 12:00:00,82.1,82.1,82.1,82.1,100.0,59.6569,59.6569,59.6569,59.6569,100.0
2007-05-09 12:05:00,82.17,82.17,82.17,82.17,100.0,59.7077,59.7077,59.7077,59.7077,100.0
2007-05-09 12:10:00,82.18,82.18,82.14,82.15,800.0,59.715,59.715,59.6859,59.6932,800.0
2007-05-09 12:15:00,82.14,82.16,82.14,82.16,900.0,59.6859,59.7005,59.6859,59.7005,900.0
2007-05-09 12:20:00,82.16,82.17,82.16,82.17,400.0,59.7005,59.7077,59.7005,59.7077,400.0
2007-05-09 12:25:00,82.17,82.18,82.17,82.18,900.0,59.7077,59.715,59.7077,59.715,900.0
2007-05-09 12:30:00,82.23,82.23,82.21,82.21,2300.0,59.7513,59.7513,59.7368,59.7368,2300.0
2007-05-09 12:35:00,82.22,82.29,82.21,82.28,1100.0,59.744,59.7949,59.7368,59.7876,1100.0
2007-05-09 12:40:00,82.29,82.33,82.29,82.31,1000.0,59.7949,59.824,59.7949,59.8094,1000.0
2007-05-09 12:45:00,82.32,82.33,82.32,82.32,500.0,59.8167,59.824,59.8167,59.8167,500.0
2007-05-09 12:50:00,82.29,82.29,82.29,82.29,100.0,59.7949,59.7949,59.7949,59.7949,100.0
2007-05-09 12:55:00,82.29,82.29,82.29,82.29,100.0,59.7949,59.7949,59.7949,59.7949,100.0
2007-05-09 13:00:00,82.27,82.27,82.27,82.27,100.0,59.7804,59.7804,59.7804,59.7804,100.0
2007-05-09 13:05:00,82.28,82.28,82.25,82.25,200.0,59.7876,59.7876,59.7658,59.7658,200.0
2007-05-09 13:10:00,82.27,82.29,82.27,82.29,300.0,59.7804,59.7949,59.7804,59.7949,300.0
2007-05-09 13:15:00,82.26,82.29,82.26,82.29,2000.0,59.7731,59.7949,59.7731,59.7949,2000.0
2007-05-09 13:20:00,82.27,82.29,82.25,82.29,3500.0,59.7804,59.7949,59.7658,59.7949,3500.0
2007-05-09 13:25:00,82.29,82.29,82.26,82.27,1000.0,59.7949,59.7949,59.7731,59.7804,1000.0
2007-05-09 13:30:00,82.29,82.3,82.27,82.3,1300.0,59.7949,59.8022,59.7804,59.8022,1300.0
2007-05-09 13:35:00,82.21,82.21,82.21,82.21,100.0,59.7368,59.7368,59.7368,59.7368,100.0
2007-05-09 13:40:00,82.25,82.26,82.24,82.24,2100.0,59.7658,59.7731,59.7586,59.7586,2100.0
2007-05-09 13:45:00,82.24,82.24,82.24,82.24,100.0,59.7586,59.7586,59.7586,59.7586,100.0
2007-05-09 13:50:00,82.22,82.26,82.22,82.26,5200.0,59.744,59.7731,59.744,59.7731,5200.0
2007-05-09 13:55:00,82.22,82.22,82.22,82.22,300.0,59.744,59.744,59.744,59.744,300.0
2007-05-09 14:00:00,82.23,82.29,82.23,82.26,1600.0,59.7513,59.7949,59.7513,59.7731,1600.0
2007-05-09 14:05:00,82.29,82.32,82.29,82.32,1400.0,59.7949,59.8167,59.7949,59.8167,1400.0
2007-05-09 14:10:00,82.32,82.32,82.27,82.29,600.0,59.8167,59.8167,59.7804,59.7949,600.0
2007-05-09 14:15:00,82.26,82.26,81.98,82.11,12200.0,59.7731,59.7731,59.5697,59.6641,12200.0
2007-05-09 14:20:00,82.19,82.38,82.09,82.12,6500.0,59.7223,59.8603,59.6496,59.6714,6500.0
2007-05-09 14:25:00,82.23,82.23,82.15,82.17,6900.0,59.7513,59.7513,59.6932,59.7077,6900.0
2007-05-09 14:30:00,82.19,82.19,82.13,82.19,700.0,59.7223,59.7223,59.6787,59.7223,700.0
2007-05-09 14:35:00,82.16,82.28,82.16,82.28,800.0,59.7005,59.7876,59.7005,59.7876,800.0
2007-05-09 14:40:00,82.28,82.28,82.28,82.28,200.0,59.7876,59.7876,59.7876,59.7876,200.0
2007-05-09 14:45:00,82.52,82.53,82.48,82.48,1200.0,59.962,59.9693,59.933,59.933,1200.0
2007-05-09 14:50:00,82.44,82.5,82.44,82.5,2200.0,59.9039,59.9475,59.9039,59.9475,2200.0
2007-05-09 14:55:00,82.51,82.51,82.51,82.51,200.0,59.9548,59.9548,59.9548,59.9548,200.0
2007-05-09 15:00:00,82.4,82.42,82.4,82.42,200.0,59.8748,59.8894,59.8748,59.8894,200.0
2007-05-09 15:05:00,82.43,82.43,82.41,82.41,200.0,59.8966,59.8966,59.8821,59.8821,200.0
2007-05-09 15:10:00,82.41,82.42,82.41,82.42,1300.0,59.8821,59.8894,59.8821,59.8894,1300.0
2007-05-09 15:15:00,82.44,82.44,82.4,82.4,1600.0,59.9039,59.9039,59.8748,59.8748,1600.0
2007-05-09 15:20:00,82.42,82.42,82.42,82.42,100.0,59.8894,59.8894,59.8894,59.8894,100.0
2007-05-09 15:25:00,82.43,82.44,82.43,82.44,1100.0,59.8966,59.9039,59.8966,59.9039,1100.0
2007-05-09 15:30:00,82.5,82.54,82.49,82.5,1200.0,59.9475,59.9766,59.9402,59.9475,1200.0
2007-05-09 15:35:00,82.49,82.49,82.46,82.46,700.0,59.9402,59.9402,59.9184,59.9184,700.0
2007-05-09 15:40:00,82.46,82.46,82.45,82.45,200.0,59.9184,59.9184,59.9112,59.9112,200.0
2007-05-09 15:45:00,82.46,82.48,82.46,82.47,8900.0,59.9184,59.933,59.9184,59.9257,8900.0
2007-05-09 15:50:00,82.47,82.47,82.46,82.47,900.0,59.9257,59.9257,59.9184,59.9257,900.0
2007-05-09 15:55:00,82.44,82.47,82.43,82.44,1800.0,59.9039,59.9257,59.8966,59.9039,1800.0
2007-05-09 16:00:00,82.44,82.44,82.44,82.44,0.0,59.9039,59.9039,59.9039,59.9039,0.0
2007-05-09 16:05:00,82.44,82.44,82.44,82.44,0.0,59.9039,59.9039,59.9039,59.9039,0.0
2007-05-09 16:10:00,82.44,82.44,82.44,82.44,0.0,59.9039,59.9039,59.9039,59.9039,0.0
2007-05-10 09:30:00,82.13,82.13,82.06,82.1,6300.0,59.6787,59.6787,59.6278,59.6569,6300.0
2007-05-10 09:35:00,82.1,82.1,82.1,82.1,100.0,59.6569,59.6569,59.6569,59.6569,100.0
2007-05-10 09:40:00,82.13,82.13,82.01,82.05,400.0,59.6787,59.6787,59.5915,59.6205,400.0
2007-05-10 09:45:00,82.03,82.07,82.01,82.06,2700.0,59.606,59.6351,59.5915,59.6278,2700.0
2007-05-10 09:50:00,82.08,82.14,82.08,82.14,1800.0,59.6423,59.6859,59.6423,59.6859,1800.0
2007-05-10 09:55:00,82.09,82.14,82.05,82.14,1900.0,59.6496,59.6859,59.6205,59.6859,1900.0
2007-05-10 10:00:00,82.09,82.09,82.09,82.09,400.0,59.6496,59.6496,59.6496,59.6496,400.0
2007-05-10 10:05:00,82.12,82.14,82.1,82.12,3200.0,59.6714,59.6859,59.6569,59.6714,3200.0
2007-05-10 10:10:00,82.09,82.11,82.09,82.1,500.0,59.6496,59.6641,59.6496,59.6569,500.0
2007-05-10 10:15:00,82.21,82.22,82.21,82.21,2600.0,59.7368,59.744,59.7368,59.7368,2600.0
2007-05-10 10:20:00,82.21,82.24,82.21,82.24,200.0,59.7368,59.7586,59.7368,59.7586,200.0
2007-05-10 10:25:00,82.2,82.2,82.2,82.2,200.0,59.7295,59.7295,59.7295,59.7295,200.0
2007-05-10 10:30:00,82.18,82.2,82.18,82.19,900.0,59.715,59.7295,59.715,59.7223,900.0
2007-05-10 10:35:00,82.15,82.18,82.14,82.18,2300.0,59.6932,59.715,59.6859,59.715,2300.0
2007-05-10 10:40:00,82.21,82.26,82.21,82.25,3800.0,59.7368,59.7731,59.7368,59.7658,3800.0
2007-05-10 10:45:00,82.2,82.22,82.2,82.21,800.0,59.7295,59.744,59.7295,59.7368,800.0
2007-05-10 10:50:00,82.21,82.21,82.21,82.21,200.0,59.7368,59.7368,59.7368,59.7368,200.0
2007-05-10 10:55:00,82.21,82.21,82.21,82.21,100.0,59.7368,59.7368,59.7368,59.7368,100.0
2007-05-10 11:00:00,82.21,82.21,82.21,82.21,0.0,59.7368,59.7368,59.7368,59.7368,0.0
2007-05-10 11:05:00,82.09,82.09,82.09,82.09,400.0,59.6496,59.6496,59.6496,59.6496,400.0
2007-05-10 11:10:00,82.03,82.03,82.03,82.03,200.0,59.606,59.606,59.606,59.606,200.0
2007-05-10 11:15:00,82.03,82.03,81.94,81.94,3400.0,59.606,59.606,59.5406,59.5406,3400.0
2007-05-10 11:20:00,81.97,81.97,81.89,81.89,900.0,59.5624,59.5624,59.5043,59.5043,900.0
2007-05-10 11:25:00,81.84,81.84,81.84,81.84,500.0,59.4679,59.4679,59.4679,59.4679,500.0
2007-05-10 11:30:00,81.91,81.91,81.91,81.91,200.0,59.5188,59.5188,59.5188,59.5188,200.0
2007-05-10 11:35:00,81.91,81.94,81.91,81.94,800.0,59.5188,59.5406,59.5188,59.5406,800.0
2007-05-10 11:40:00,81.94,81.97,81.93,81.93,1300.0,59.5406,59.5624,59.5333,59.5333,1300.0
2007-05-10 11:45:00,81.93,81.93,81.89,81.89,800.0,59.5333,59.5333,59.5043,59.5043,800.0
2007-05-10 11:50:00,81.9,81.92,81.79,81.79,900.0,59.5115,59.5261,59.4316,59.4316,900.0
2007-05-10 11:55:00,81.78,81.78,81.74,81.74,300.0,59.4243,59.4243,59.3953,59.3953,300.0
2007-05-10 12:00:00,81.58,81.58,81.58,81.58,500.0,59.279,59.279,59.279,59.279,500.0
2007-05-10 12:05:00,81.63,81.64,81.61,81.64,5500.0,59.3153,59.3226,59.3008,59.3226,5500.0
2007-05-10 12:10:00,81.64,81.64,81.63,81.64,800.0,59.3226,59.3226,59.3153,59.3226,800.0
2007-05-10 12:15:00,81.66,81.69,81.66,81.69,1500.0,59.3371,59.3589,59.3371,59.3589,1500.0
2007-05-10 12:20:00,81.71,81.74,81.65,81.74,1600.0,59.3735,59.3953,59.3299,59.3953,1600.0
2007-05-10 12:25:00,81.75,81.76,81.73,81.73,3600.0,59.4025,59.4098,59.388,59.388,3600.0
2007-05-10 12:30:00,81.73,81.73,81.71,81.71,600.0,59.388,59.388,59.3735,59.3735,600.0
2007-05-10 12:35:00,81.71,81.71,81.69,81.69,300.0,59.3735,59.3735,59.3589,59.3589,300.0
2007-05-10 12:40:00,81.71,81.76,81.71,81.74,400.0,59.3735,59.4098,59.3735,59.3953,400.0
2007-05-10 12:45:00,81.76,81.77,81.75,81.75,700.0,59.4098,59.4171,59.4025,59.4025,700.0
2007-05-10 12:50:00,81.75,81.76,81.75,81.76,800.0,59.4025,59.4098,59.4025,59.4098,800.0
2007-05-10 12:55:00,81.75,81.75,81.73,81.73,1000.0,59.4025,59.4025,59.388,59.388,1000.0
2007-05-10 13:00:00,81.67,81.67,81.67,81.67,200.0,59.3444,59.3444,59.3444,59.3444,200.0
2007-05-10 13:05:00,81.63,81.65,81.63,81.64,800.0,59.3153,59.3299,59.3153,59.3226,800.0
2007-05-10 13:10:00,81.63,81.63,81.56,81.56,200.0,59.3153,59.3153,59.2645,59.2645,200.0
2007-05-10 13:15:00,81.56,81.59,81.56,81.59,1000.0,59.2645,59.2863,59.2645,59.2863,1000.0
2007-05-10 13:20:00,81.63,81.63,81.61,81.61,500.0,59.3153,59.3153,59.3008,59.3008,500.0
2007-05-10 13:25:00,81.58,81.62,81.58,81.62,400.0,59.279,59.3081,59.279,59.3081,400.0
2007-05-10 13:30:00,81.6,81.6,81.41,81.43,900.0,59.2935,59.2935,59.1555,59.17,900.0
2007-05-10 13:35:00,81.47,81.5,81.43,81.5,3800.0,59.1991,59.2209,59.17,59.2209,3800.0
2007-05-10 13:40:00,81.52,81.54,81.49,81.5,4500.0,59.2354,59.2499,59.2136,59.2209,4500.0
2007-05-10 13:45:00,81.51,81.51,81.48,81.48,700.0,59.2281,59.2281,59.2063,59.2063,700.0
2007-05-10 13:50:00,81.57,81.63,81.57,81.63,1600.0,59.2717,59.3153,59.2717,59.3153,1600.0
2007-05-10 13:55:00,81.63,81.64,81.61,81.61,1200.0,59.3153,59.3226,59.3008,59.3008,1200.0
2007-05-10 14:00:00,81.61,81.72,81.61,81.68,1000.0,59.3008,59.3807,59.3008,59.3517,1000.0
2007-05-10 14:05:00,81.68,81.68,81.68,81.68,300.0,59.3517,59.3517,59.3517,59.3517,300.0
2007-05-10 14:10:00,81.69,81.69,81.63,81.63,300.0,59.3589,59.3589,59.3153,59.3153,300.0
2007-05-10 14:15:00,81.63,81.68,81.63,81.68,1100.0,59.3153,59.3517,59.3153,59.3517,1100.0
2007-05-10 14:20:00,81.67,81.71,81.65,81.67,3000.0,59.3444,59.3735,59.3299,59.3444,3000.0
2007-05-10 14:25:00,81.66,81.67,81.66,81.67,400.0,59.3371,59.3444,59.3371,59.3444,400.0
2007-05-10 14:30:00,81.72,81.73,81.7,81.72,2300.0,59.3807,59.388,59.3662,59.3807,2300.0
2007-05-10 14:35:00,81.71,81.71,81.66,81.67,900.0,59.3735,59.3735,59.3371,59.3444,900.0
2007-05-10 14:40:00,81.64,81.71,81.64,81.71,800.0,59.3226,59.3735,59.3226,59.3735,800.0
2007-05-10 14:45:00,81.68,81.69,81.68,81.69,700.0,59.3517,59.3589,59.3517,59.3589,700.0
2007-05-10 14:50:00,81.65,81.65,81.64,81.64,400.0,59.3299,59.3299,59.3226,59.3226,400.0
2007-05-10 14:55:00,81.65,81.65,81.61,81.61,500.0,59.3299,59.3299,59.3008,59.3008,500.0
2007-05-10 15:00:00,81.57,81.57,81.52,81.56,500.0,59.2717,59.2717,59.2354,59.2645,500.0
2007-05-10 15:05:00,81.54,81.54,81.47,81.47,700.0,59.2499,59.2499,59.1991,59.1991,700.0
2007-05-10 15:10:00,81.46,81.59,81.46,81.59,1000.0,59.1918,59.2863,59.1918,59.2863,1000.0
2007-05-10 15:15:00,81.57,81.61,81.55,81.55,1100.0,59.2717,59.3008,59.2572,59.2572,1100.0
2007-05-10 15:20:00,81.55,81.59,81.55,81.57,2200.0,59.2572,59.2863,59.2572,59.2717,2200.0
2007-05-10 15:25:00,81.54,81.54,81.48,81.51,1400.0,59.2499,59.2499,59.2063,59.2281,1400.0
2007-05-10 15:30:00,81.51,81.51,81.47,81.5,500.0,59.2281,59.2281,59.1991,59.2209,500.0
2007-05-10 15:35:00,81.51,81.52,81.48,81.48,2700.0,59.2281,59.2354,59.2063,59.2063,2700.0
2007-05-10 15:40:00,81.46,81.46,81.4,81.4,600.0,59.1918,59.1918,59.1482,59.1482,600.0
2007-05-10 15:45:00,81.4,81.47,81.4,81.43,2900.0,59.1482,59.1991,59.1482,59.17,2900.0
2007-05-10 15:50:00,81.43,81.43,81.37,81.37,10300.0,59.17,59.17,59.1264,59.1264,10300.0
2007-05-10 15:55:00,81.37,81.37,81.33,81.33,1100.0,59.1264,59.1264,59.0973,59.0973,1100.0
2007-05-10 16:00:00,81.41,81.41,81.41,81.41,500.0,59.1555,59.1555,59.1555,59.1555,500.0
2007-05-10 16:05:00,81.41,81.41,81.41,81.41,0.0,59.1555,59.1555,59.1555,59.1555,0.0
2007-05-10 16:10:00,81.41,81.41,81.41,81.41,0.0,59.1555,59.1555,59.1555,59.1555,0.0
2007-05-11 09:30:00,81.54,81.63,81.54,81.63,3700.0,59.2499,59.3153,59.2499,59.3153,3700.0
2007-05-11 09:35:00,81.63,81.66,81.63,81.65,1400.0,59.3153,59.3371,59.3153,59.3299,1400.0
2007-05-11 09:40:00,81.64,81.64,81.64,81.64,100.0,59.3226,59.3226,59.3226,59.3226,100.0
2007-05-11 09:45:00,81.7,81.72,81.7,81.72,1000.0,59.3662,59.3807,59.3662,59.3807,1000.0
2007-05-11 09:50:00,81.72,81.72,81.68,81.68,1200.0,59.3807,59.3807,59.3517,59.3517,1200.0
2007-05-11 09:55:00,81.68,81.68,81.62,81.62,1600.0,59.3517,59.3517,59.3081,59.3081,1600.0
2007-05-11 10:00:00,81.64,81.65,81.62,81.63,1900.0,59.3226,59.3299,59.3081,59.3153,1900.0
2007-05-11 10:05:00,81.61,81.61,81.58,81.58,1500.0,59.3008,59.3008,59.279,59.279,1500.0
2007-05-11 10:10:00,81.58,81.64,81.58,81.64,200.0,59.279,59.3226,59.279,59.3226,200.0
2007-05-11 10:15:00,81.73,81.78,81.73,81.78,600.0,59.388,59.4243,59.388,59.4243,600.0
2007-05-11 10:20:00,81.74,81.74,81.72,81.72,300.0,59.3953,59.3953,59.3807,59.3807,300.0
2007-05-11 10:25:00,81.71,81.71,81.71,81.71,100.0,59.3735,59.3735,59.3735,59.3735,100.0
2007-05-11 10:30:00,81.77,81.77,81.77,81.77,400.0,59.4171,59.4171,59.4171,59.4171,400.0
2007-05-11 10:35:00,81.79,81.8,81.79,81.8,400.0,59.4316,59.4389,59.4316,59.4389,400.0
2007-05-11 10:40:00,81.77,81.78,81.77,81.78,500.0,59.4171,59.4243,59.4171,59.4243,500.0
2007-05-11 10:45:00,81.79,81.85,81.79,81.85,1100.0,59.4316,59.4752,59.4316,59.4752,1100.0
2007-05-11 10:50:00,81.95,81.99,81.93,81.99,500.0,59.5479,59.5769,59.5333,59.5769,500.0
2007-05-11 10:55:00,81.98,81.98,81.94,81.94,300.0,59.5697,59.5697,59.5406,59.5406,300.0
2007-05-11 11:00:00,81.95,82.01,81.95,82.01,1100.0,59.5479,59.5915,59.5479,59.5915,1100.0
2007-05-11 11:05:00,82.0,82.01,81.96,81.96,900.0,59.5842,59.5915,59.5551,59.5551,900.0
2007-05-11 11:10:00,81.99,82.0,81.99,81.99,900.0,59.5769,59.5842,59.5769,59.5769,900.0
2007-05-11 11:15:00,81.99,81.99,81.99,81.99,0.0,59.5769,59.5769,59.5769,59.5769,0.0
2007-05-11 11:20:00,81.95,81.96,81.95,81.96,6000.0,59.5479,59.5551,59.5479,59.5551,6000.0
2007-05-11 11:25:00,81.96,81.96,81.96,81.96,0.0,59.5551,59.5551,59.5551,59.5551,0.0
2007-05-11 11:30:00,81.95,81.95,81.95,81.95,100.0,59.5479,59.5479,59.5479,59.5479,100.0
2007-05-11 11:35:00,81.93,81.94,81.92,81.92,500.0,59.5333,59.5406,59.5261,59.5261,500.0
2007-05-11 11:40:00,81.89,81.89,81.88,81.88,200.0,59.5043,59.5043,59.497,59.497,200.0
2007-05-11 11:45:00,81.88,81.91,81.88,81.89,500.0,59.497,59.5188,59.497,59.5043,500.0
2007-05-11 11:50:00,81.88,81.88,81.85,81.85,700.0,59.497,59.497,59.4752,59.4752,700.0
2007-05-11 11:55:00,81.89,81.93,81.89,81.92,600.0,59.5043,59.5333,59.5043,59.5261,600.0
2007-05-11 12:00:00,81.93,81.93,81.93,81.93,300.0,59.5333,59.5333,59.5333,59.5333,300.0
2007-05-11 12:05:00,81.89,81.89,81.87,81.87,600.0,59.5043,59.5043,59.4897,59.4897,600.0
2007-05-11 12:10:00,81.85,81.85,81.85,81.85,100.0,59.4752,59.4752,59.4752,59.4752,100.0
2007-05-11 12:15:00,81.89,81.89,81.89,81.89,100.0,59.5043,59.5043,59.5043,59.5043,100.0
2007-05-11 12:20:00,81.89,81.92,81.89,81.92,1200.0,59.5043,59.5261,59.5043,59.5261,1200.0
2007-05-11 12:25:00,81.92,81.92,81.92,81.92,0.0,59.5261,59.5261,59.5261,59.5261,0.0
2007-05-11 12:30:00,81.9,81.9,81.9,81.9,200.0,59.5115,59.5115,59.5115,59.5115,200.0
2007-05-11 12:35:00,81.88,81.89,81.87,81.89,2900.0,59.497,59.5043,59.4897,59.5043,2900.0
2007-05-11 12:40:00,81.91,81.91,81.91,81.91,200.0,59.5188,59.5188,59.5188,59.5188,200.0
2007-05-11 12:45:00,81.92,81.92,81.89,81.89,800.0,59.5261,59.5261,59.5043,59.5043,800.0
2007-05-11 12:50:00,81.84,81.86,81.81,81.85,2100.0,59.4679,59.4825,59.4461,59.4752,2100.0
2007-05-11 12:55:00,81.89,81.9,81.89,81.9,200.0,59.5043,59.5115,59.5043,59.5115,200.0
2007-05-11 13:00:00,81.91,81.94,81.9,81.9,4800.0,59.5188,59.5406,59.5115,59.5115,4800.0
2007-05-11 13:05:00,81.9,81.9,81.89,81.9,300.0,59.5115,59.5115,59.5043,59.5115,300.0
2007-05-11 13:10:00,81.91,81.91,81.9,81.9,600.0,59.5188,59.5188,59.5115,59.5115,600.0
2007-05-11 13:15:00,81.9,81.9,81.9,81.9,0.0,59.5115,59.5115,59.5115,59.5115,0.0
2007-05-11 13:20:00,81.92,81.92,81.92,81.92,100.0,59.5261,59.5261,59.5261,59.5261,100.0
2007-05-11 13:25:00,81.96,82.0,81.95,82.0,3400.0,59.5551,59.5842,59.5479,59.5842,3400.0
2007-05-11 13:30:00,81.95,81.95,81.95,81.95,100.0,59.5479,59.5479,59.5479,59.5479,100.0
2007-05-11 13:35:00,81.95,81.97,81.95,81.96,2000.0,59.5479,59.5624,59.5479,59.5551,2000.0
2007-05-11 13:40:00,81.97,81.98,81.95,81.95,2600.0,59.5624,59.5697,59.5479,59.5479,2600.0
2007-05-11 13:45:00,81.93,81.93,81.93,81.93,400.0,59.5333,59.5333,59.5333,59.5333,400.0
2007-05-11 13:50:00,81.93,81.93,81.92,81.92,500.0,59.5333,59.5333,59.5261,59.5261,500.0
2007-05-11 13:55:00,81.91,81.91,81.86,81.88,1700.0,59.5188,59.5188,59.4825,59.497,1700.0
2007-05-11 14:00:00,81.88,81.88,81.86,81.87,1900.0,59.497,59.497,59.4825,59.4897,1900.0
2007-05-11 14:05:00,81.86,81.88,81.86,81.88,400.0,59.4825,59.497,59.4825,59.497,400.0
2007-05-11 14:10:00,81.88,81.89,81.88,81.89,1000.0,59.497,59.5043,59.497,59.5043,1000.0
2007-05-11 14:15:00,81.9,81.9,81.86,81.86,1100.0,59.5115,59.5115,59.4825,59.4825,1100.0
2007-05-11 14:20:00,81.86,81.86,81.86,81.86,0.0,59.4825,59.4825,59.4825,59.4825,0.0
2007-05-11 14:25:00,81.86,81.86,81.86,81.86,0.0,59.4825,59.4825,59.4825,59.4825,0.0
2007-05-11 14:30:00,81.83,81.84,81.81,81.81,400.0,59.4607,59.4679,59.4461,59.4461,400.0
2007-05-11 14:35:00,81.83,81.86,81.83,81.85,2000.0,59.4607,59.4825,59.4607,59.4752,2000.0
2007-05-11 14:40:00,81.85,81.89,81.85,81.89,2800.0,59.4752,59.5043,59.4752,59.5043,2800.0
2007-05-11 14:45:00,81.9,81.9,81.9,81.9,300.0,59.5115,59.5115,59.5115,59.5115,300.0
2007-05-11 14:50:00,81.92,81.94,81.91,81.94,18800.0,59.5261,59.5406,59.5188,59.5406,18800.0
2007-05-11 14:55:00,81.91,81.91,81.88,81.88,300.0,59.5188,59.5188,59.497,59.497,300.0
2007-05-11 15:00:00,81.89,81.89,81.89,81.89,700.0,59.5043,59.5043,59.5043,59.5043,700.0
2007-05-11 15:05:00,81.89,81.89,81.86,81.87,1000.0,59.5043,59.5043,59.4825,59.4897,1000.0
2007-05-11 15:10:00,81.9,81.91,81.88,81.9,1200.0,59.5115,59.5188,59.497,59.5115,1200.0
2007-05-11 15:15:00,81.9,81.9,81.89,81.9,1800.0,59.5115,59.5115,59.5043,59.5115,1800.0
2007-05-11 15:20:00,81.95,81.95,81.94,81.94,1400.0,59.5479,59.5479,59.5406,59.5406,1400.0
2007-05-11 15:25:00,81.94,81.98,81.94,81.98,600.0,59.5406,59.5697,59.5406,59.5697,600.0
2007-05-11 15:30:00,82.0,82.07,82.0,82.04,2300.0,59.5842,59.6351,59.5842,59.6133,2300.0
2007-05-11 15:35:00,82.03,82.05,82.02,82.02,2300.0,59.606,59.6205,59.5987,59.5987,2300.0
2007-05-11 15:40:00,82.03,82.05,82.02,82.03,2100.0,59.606,59.6205,59.5987,59.606,2100.0
2007-05-11 15:45:00,82.04,82.04,82.01,82.01,1300.0,59.6133,59.6133,59.5915,59.5915,1300.0
2007-05-11 15:50:00,82.03,82.03,82.03,82.03,300.0,59.606,59.606,59.606,59.606,300.0
2007-05-11 15:55:00,82.06,82.11,82.05,82.11,6400.0,59.6278,59.6641,59.6205,59.6641,6400.0
2007-05-11 16:00:00,82.13,82.13,82.13,82.13,700.0,59.6787,59.6787,59.6787,59.6787,700.0
2007-05-11 16:05:00,82.17,82.17,82.17,82.17,100.0,59.7077,59.7077,59.7077,59.7077,100.0
2007-05-11 16:10:00,82.17,82.17,82.17,82.17,0.0,59.7077,59.7077,59.7077,59.7077,0.0
2007-05-14 09:30:00,82.14,82.28,82.14,82.25,1900.0,59.6859,59.7876,59.6859,59.7658,1900.0
2007-05-14 09:35:00,82.3,82.38,82.3,82.38,800.0,59.8022,59.8603,59.8022,59.8603,800.0
2007-05-14 09:40:00,82.38,82.38,82.38,82.38,0.0,59.8603,59.8603,59.8603,59.8603,0.0
2007-05-14 09:45:00,82.33,82.34,82.29,82.29,1300.0,59.824,59.8312,59.7949,59.7949,1300.0
2007-05-14 09:50:00,82.27,82.29,82.27,82.29,600.0,59.7804,59.7949,59.7804,59.7949,600.0
2007-05-14 09:55:00,82.29,82.33,82.29,82.33,400.0,59.7949,59.824,59.7949,59.824,400.0
2007-05-14 10:00:00,82.29,82.29,82.18,82.21,3500.0,59.7949,59.7949,59.715,59.7368,3500.0
2007-05-14 10:05:00,82.19,82.21,82.18,82.21,7200.0,59.7223,59.7368,59.715,59.7368,7200.0
2007-05-14 10:10:00,82.2,82.23,82.19,82.21,2300.0,59.7295,59.7513,59.7223,59.7368,2300.0
2007-05-14 10:15:00,82.19,82.2,82.15,82.15,800.0,59.7223,59.7295,59.6932,59.6932,800.0
2007-05-14 10:20:00,82.1,82.14,82.1,82.12,900.0,59.6569,59.6859,59.6569,59.6714,900.0
2007-05-14 10:25:00,82.1,82.1,82.07,82.07,600.0,59.6569,59.6569,59.6351,59.6351,600.0
2007-05-14 10:30:00,82.09,82.12,82.09,82.12,300.0,59.6496,59.6714,59.6496,59.6714,300.0
2007-05-14 10:35:00,82.12,82.12,82.12,82.12,0.0,59.6714,59.6714,59.6714,59.6714,0.0
2007-05-14 10:40:00,82.14,82.14,82.14,82.14,100.0,59.6859,59.6859,59.6859,59.6859,100.0
2007-05-14 10:45:00,82.14,82.14,82.14,82.14,0.0,59.6859,59.6859,59.6859,59.6859,0.0
2007-05-14 10:50:00,82.22,82.23,82.22,82.23,200.0,59.744,59.7513,59.744,59.7513,200.0
2007-05-14 10:55:00,82.21,82.21,82.19,82.19,400.0,59.7368,59.7368,59.7223,59.7223,400.0
2007-05-14 11:00:00,82.11,82.11,82.11,82.11,2300.0,59.6641,59.6641,59.6641,59.6641,2300.0
2007-05-14 11:05:00,82.14,82.14,82.11,82.11,800.0,59.6859,59.6859,59.6641,59.6641,800.0
2007-05-14 11:10:00,82.11,82.13,82.09,82.13,1600.0,59.6641,59.6787,59.6496,59.6787,1600.0
2007-05-14 11:15:00,82.12,82.14,82.12,82.14,1700.0,59.6714,59.6859,59.6714,59.6859,1700.0
2007-05-14 11:20:00,82.13,82.14,82.13,82.14,400.0,59.6787,59.6859,59.6787,59.6859,400.0
2007-05-14 11:25:00,82.15,82.16,82.1,82.1,1500.0,59.6932,59.7005,59.6569,59.6569,1500.0
2007-05-14 11:30:00,82.09,82.12,82.09,82.11,1300.0,59.6496,59.6714,59.6496,59.6641,1300.0
2007-05-14 11:35:00,82.08,82.1,82.08,82.1,300.0,59.6423,59.6569,59.6423,59.6569,300.0
2007-05-14 11:40:00,82.15,82.16,82.13,82.15,4500.0,59.6932,59.7005,59.6787,59.6932,4500.0
2007-05-14 11:45:00,82.15,82.15,82.15,82.15,600.0,59.6932,59.6932,59.6932,59.6932,600.0
2007-05-14 11:50:00,82.12,82.12,82.12,82.12,2600.0,59.6714,59.6714,59.6714,59.6714,2600.0
2007-05-14 11:55:00,82.1,82.12,82.1,82.12,200.0,59.6569,59.6714,59.6569,59.6714,200.0
2007-05-14 12:00:00,82.14,82.17,82.14,82.16,700.0,59.6859,59.7077,59.6859,59.7005,700.0
2007-05-14 12:05:00,82.14,82.14,82.14,82.14,400.0,59.6859,59.6859,59.6859,59.6859,400.0
2007-05-14 12:10:00,82.19,82.19,82.18,82.18,300.0,59.7223,59.7223,59.715,59.715,300.0
2007-05-14 12:15:00,82.19,82.19,82.19,82.19,100.0,59.7223,59.7223,59.7223,59.7223,100.0
2007-05-14 12:20:00,82.16,82.16,82.15,82.15,66500.0,59.7005,59.7005,59.6932,59.6932,66500.0
2007-05-14 12:25:00,82.13,82.13,82.11,82.11,600.0,59.6787,59.6787,59.6641,59.6641,600.0
2007-05-14 12:30:00,82.11,82.14,82.11,82.14,1200.0,59.6641,59.6859,59.6641,59.6859,1200.0
2007-05-14 12:35:00,82.13,82.13,82.13,82.13,100.0,59.6787,59.6787,59.6787,59.6787,100.0
2007-05-14 12:40:00,82.14,82.18,82.14,82.18,200.0,59.6859,59.715,59.6859,59.715,200.0
2007-05-14 12:45:00,82.18,82.19,82.18,82.19,600.0,59.715,59.7223,59.715,59.7223,600.0
2007-05-14 12:50:00,82.17,82.17,82.17,82.17,900.0,59.7077,59.7077,59.7077,59.7077,900.0
2007-05-14 12:55:00,82.17,82.17,82.17,82.17,300.0,59.7077,59.7077,59.7077,59.7077,300.0
2007-05-14 13:00:00,82.17,82.17,82.17,82.17,300.0,59.7077,59.7077,59.7077,59.7077,300.0
2007-05-14 13:05:00,82.14,82.16,82.14,82.16,700.0,59.6859,59.7005,59.6859,59.7005,700.0
2007-05-14 13:10:00,82.18,82.18,82.15,82.15,600.0,59.715,59.715,59.6932,59.6932,600.0
2007-05-14 13:15:00,82.11,82.11,82.1,82.1,200.0,59.6641,59.6641,59.6569,59.6569,200.0
2007-05-14 13:20:00,82.06,82.11,82.06,82.11,800.0,59.6278,59.6641,59.6278,59.6641,800.0
2007-05-14 13:25:00,82.1,82.11,82.09,82.11,1200.0,59.6569,59.6641,59.6496,59.6641,1200.0
2007-05-14 13:30:00,82.1,82.1,82.1,82.1,100.0,59.6569,59.6569,59.6569,59.6569,100.0
2007-05-14 13:35:00,82.09,82.09,81.98,81.99,1100.0,59.6496,59.6496,59.5697,59.5769,1100.0
2007-05-14 13:40:00,82.02,82.04,81.94,81.94,1700.0,59.5987,59.6133,59.5406,59.5406,1700.0
2007-05-14 13:45:00,81.92,81.95,81.92,81.95,700.0,59.5261,59.5479,59.5261,59.5479,700.0
2007-05-14 13:50:00,81.94,81.94,81.92,81.93,1300.0,59.5406,59.5406,59.5261,59.5333,1300.0
2007-05-14 13:55:00,81.87,81.87,81.87,81.87,300.0,59.4897,59.4897,59.4897,59.4897,300.0
2007-05-14 14:00:00,81.84,81.84,81.71,81.71,1600.0,59.4679,59.4679,59.3735,59.3735,1600.0
2007-05-14 14:05:00,81.72,81.8,81.72,81.8,900.0,59.3807,59.4389,59.3807,59.4389,900.0
2007-05-14 14:10:00,81.77,81.77,81.75,81.75,900.0,59.4171,59.4171,59.4025,59.4025,900.0
2007-05-14 14:15:00,81.79,81.8,81.7,81.71,20000.0,59.4316,59.4389,59.3662,59.3735,20000.0
2007-05-14 14:20:00,81.77,81.83,81.75,81.82,12000.0,59.4171,59.4607,59.4025,59.4534,12000.0
2007-05-14 14:25:00,81.8,81.85,81.8,81.85,7500.0,59.4389,59.4752,59.4389,59.4752,7500.0
2007-05-14 14:30:00,81.85,81.87,81.84,81.84,5600.0,59.4752,59.4897,59.4679,59.4679,5600.0
2007-05-14 14:35:00,81.8,81.81,81.79,81.81,2100.0,59.4389,59.4461,59.4316,59.4461,2100.0
2007-05-14 14:40:00,81.79,81.8,81.75,81.77,1200.0,59.4316,59.4389,59.4025,59.4171,1200.0
2007-05-14 14:45:00,81.82,81.84,81.82,81.82,300.0,59.4534,59.4679,59.4534,59.4534,300.0
2007-05-14 14:50:00,81.84,81.87,81.8,81.8,1300.0,59.4679,59.4897,59.4389,59.4389,1300.0
2007-05-14 14:55:00,81.79,81.79,81.79,81.79,300.0,59.4316,59.4316,59.4316,59.4316,300.0
2007-05-14 15:00:00,81.82,81.89,81.82,81.89,3500.0,59.4534,59.5043,59.4534,59.5043,3500.0
2007-05-14 15:05:00,81.84,81.9,81.84,81.9,400.0,59.4679,59.5115,59.4679,59.5115,400.0
2007-05-14 15:10:00,81.9,81.9,81.9,81.9,0.0,59.5115,59.5115,59.5115,59.5115,0.0
2007-05-14 15:15:00,81.9,81.93,81.9,81.93,200.0,59.5115,59.5333,59.5115,59.5333,200.0
2007-05-14 15:20:00,81.95,81.95,81.91,81.92,800.0,59.5479,59.5479,59.5188,59.5261,800.0
2007-05-14 15:25:00,81.91,81.91,81.86,81.86,6500.0,59.5188,59.5188,59.4825,59.4825,6500.0
2007-05-14 15:30:00,81.9,81.94,81.89,81.94,1200.0,59.5115,59.5406,59.5043,59.5406,1200.0
2007-05-14 15:35:00,81.93,81.94,81.91,81.91,1600.0,59.5333,59.5406,59.5188,59.5188,1600.0
2007-05-14 15:40:00,81.87,81.92,81.87,81.9,3800.0,59.4897,59.5261,59.4897,59.5115,3800.0
2007-05-14 15:45:00,81.9,81.95,81.9,81.95,2600.0,59.5115,59.5479,59.5115,59.5479,2600.0
2007-05-14 15:50:00,81.93,81.93,81.91,81.92,500.0,59.5333,59.5333,59.5188,59.5261,500.0
2007-05-14 15:55:00,81.88,81.9,81.87,81.9,1900.0,59.497,59.5115,59.4897,59.5115,1900.0
2007-05-14 16:00:00,81.9,81.9,81.9,81.9,0.0,59.5115,59.5115,59.5115,59.5115,0.0
2007-05-14 16:05:00,81.9,81.9,81.9,81.9,0.0,59.5115,59.5115,59.5115,59.5115,0.0
2007-05-14 16:10:00,81.9,81.9,81.9,81.9,0.0,59.5115,59.5115,59.5115,59.5115,0.0
2007-05-15 09:30:00,82.05,82.17,82.0,82.17,11300.0,59.6205,59.7077,59.5842,59.7077,11300.0
2007-05-15 09:35:00,82.18,82.2,82.06,82.08,11300.0,59.715,59.7295,59.6278,59.6423,11300.0
2007-05-15 09:40:00,82.09,82.09,82.09,82.09,300.0,59.6496,59.6496,59.6496,59.6496,300.0
2007-05-15 09:45:00,82.08,82.08,82.0,82.0,2000.0,59.6423,59.6423,59.5842,59.5842,2000.0
2007-05-15 09:50:00,81.93,81.93,81.93,81.93,2800.0,59.5333,59.5333,59.5333,59.5333,2800.0
2007-05-15 09:55:00,81.97,82.03,81.97,82.03,1400.0,59.5624,59.606,59.5624,59.606,1400.0
2007-05-15 10:00:00,82.1,82.11,82.09,82.09,2200.0,59.6569,59.6641,59.6496,59.6496,2200.0
2007-05-15 10:05:00,82.09,82.09,82.09,82.09,0.0,59.6496,59.6496,59.6496,59.6496,0.0
2007-05-15 10:10:00,82.34,82.44,82.34,82.43,3500.0,59.8312,59.9039,59.8312,59.8966,3500.0
2007-05-15 10:15:00,82.4,82.43,82.38,82.43,4200.0,59.8748,59.8966,59.8603,59.8966,4200.0
2007-05-15 10:20:00,82.4,82.4,82.4,82.4,800.0,59.8748,59.8748,59.8748,59.8748,800.0
2007-05-15 10:25:00,82.41,82.41,82.41,82.41,300.0,59.8821,59.8821,59.8821,59.8821,300.0
2007-05-15 10:30:00,82.42,82.42,82.34,82.34,200.0,59.8894,59.8894,59.8312,59.8312,200.0
2007-05-15 10:35:00,82.34,82.34,82.34,82.34,0.0,59.8312,59.8312,59.8312,59.8312,0.0
2007-05-15 10:40:00,82.34,82.34,82.34,82.34,100.0,59.8312,59.8312,59.8312,59.8312,100.0
2007-05-15 10:45:00,82.35,82.38,82.35,82.38,500.0,59.8385,59.8603,59.8385,59.8603,500.0
2007-05-15 10:50:00,82.36,82.4,82.32,82.4,900.0,59.8458,59.8748,59.8167,59.8748,900.0
2007-05-15 10:55:00,82.35,82.35,82.22,82.26,1200.0,59.8385,59.8385,59.744,59.7731,1200.0
2007-05-15 11:00:00,82.19,82.26,82.19,82.26,1300.0,59.7223,59.7731,59.7223,59.7731,1300.0
2007-05-15 11:05:00,82.23,82.23,82.17,82.17,300.0,59.7513,59.7513,59.7077,59.7077,300.0
2007-05-15 11:10:00,82.19,82.22,82.13,82.19,5800.0,59.7223,59.744,59.6787,59.7223,5800.0
2007-05-15 11:15:00,82.23,82.27,82.23,82.27,500.0,59.7513,59.7804,59.7513,59.7804,500.0
2007-05-15 11:20:00,82.25,82.27,82.25,82.27,500.0,59.7658,59.7804,59.7658,59.7804,500.0
2007-05-15 11:25:00,82.24,82.27,82.24,82.27,600.0,59.7586,59.7804,59.7586,59.7804,600.0
2007-05-15 11:30:00,82.29,82.3,82.28,82.29,24800.0,59.7949,59.8022,59.7876,59.7949,24800.0
2007-05-15 11:35:00,82.29,82.38,82.29,82.38,2600.0,59.7949,59.8603,59.7949,59.8603,2600.0
2007-05-15 11:40:00,82.42,82.45,82.42,82.45,3700.0,59.8894,59.9112,59.8894,59.9112,3700.0
2007-05-15 11:45:00,82.44,82.47,82.44,82.47,600.0,59.9039,59.9257,59.9039,59.9257,600.0
2007-05-15 11:50:00,82.43,82.44,82.4,82.44,9700.0,59.8966,59.9039,59.8748,59.9039,9700.0
2007-05-15 11:55:00,82.42,82.44,82.42,82.42,900.0,59.8894,59.9039,59.8894,59.8894,900.0
2007-05-15 12:00:00,82.4,82.4,82.37,82.37,2600.0,59.8748,59.8748,59.853,59.853,2600.0
2007-05-15 12:05:00,82.38,82.4,82.37,82.4,1100.0,59.8603,59.8748,59.853,59.8748,1100.0
2007-05-15 12:10:00,82.45,82.45,82.42,82.42,1300.0,59.9112,59.9112,59.8894,59.8894,1300.0
2007-05-15 12:15:00,82.45,82.45,82.39,82.4,1800.0,59.9112,59.9112,59.8676,59.8748,1800.0
2007-05-15 12:20:00,82.4,82.4,82.37,82.39,2800.0,59.8748,59.8748,59.853,59.8676,2800.0
2007-05-15 12:25:00,82.39,82.39,82.39,82.39,500.0,59.8676,59.8676,59.8676,59.8676,500.0
2007-05-15 12:30:00,82.39,82.39,82.39,82.39,100.0,59.8676,59.8676,59.8676,59.8676,100.0
2007-05-15 12:35:00,82.44,82.44,82.41,82.42,2400.0,59.9039,59.9039,59.8821,59.8894,2400.0
2007-05-15 12:40:00,82.48,82.5,82.48,82.49,4300.0,59.933,59.9475,59.933,59.9402,4300.0
2007-05-15 12:45:00,82.45,82.45,82.41,82.43,2600.0,59.9112,59.9112,59.8821,59.8966,2600.0
2007-05-15 12:50:00,82.43,82.43,82.4,82.4,3100.0,59.8966,59.8966,59.8748,59.8748,3100.0
2007-05-15 12:55:00,82.37,82.37,82.35,82.35,5000.0,59.853,59.853,59.8385,59.8385,5000.0
2007-05-15 13:00:00,82.34,82.36,82.28,82.29,1300.0,59.8312,59.8458,59.7876,59.7949,1300.0
2007-05-15 13:05:00,82.29,82.31,82.29,82.29,1500.0,59.7949,59.8094,59.7949,59.7949,1500.0
2007-05-15 13:10:00,82.34,82.39,82.34,82.39,2100.0,59.8312,59.8676,59.8312,59.8676,2100.0
2007-05-15 13:15:00,82.39,82.39,82.36,82.36,500.0,59.8676,59.8676,59.8458,59.8458,500.0
2007-05-15 13:20:00,82.39,82.39,82.36,82.36,800.0,59.8676,59.8676,59.8458,59.8458,800.0
2007-05-15 13:25:00,82.36,82.36,82.36,82.36,0.0,59.8458,59.8458,59.8458,59.8458,0.0
2007-05-15 13:30:00,82.35,82.37,82.32,82.35,2200.0,59.8385,59.853,59.8167,59.8385,2200.0
2007-05-15 13:35:00,82.35,82.35,82.34,82.34,400.0,59.8385,59.8385,59.8312,59.8312,400.0
2007-05-15 13:40:00,82.3,82.3,82.27,82.27,1000.0,59.8022,59.8022,59.7804,59.7804,1000.0
2007-05-15 13:45:00,82.25,82.25,82.1,82.12,1400.0,59.7658,59.7658,59.6569,59.6714,1400.0
2007-05-15 13:50:00,82.13,82.19,82.1,82.13,5600.0,59.6787,59.7223,59.6569,59.6787,5600.0
2007-05-15 13:55:00,82.14,82.22,82.14,82.19,6400.0,59.6859,59.744,59.6859,59.7223,6400.0
2007-05-15 14:00:00,82.17,82.17,82.17,82.17,600.0,59.7077,59.7077,59.7077,59.7077,600.0
2007-05-15 14:05:00,82.18,82.23,82.17,82.23,6100.0,59.715,59.7513,59.7077,59.7513,6100.0
2007-05-15 14:10:00,82.17,82.18,82.17,82.18,900.0,59.7077,59.715,59.7077,59.715,900.0
2007-05-15 14:15:00,82.15,82.15,82.06,82.07,2800.0,59.6932,59.6932,59.6278,59.6351,2800.0
2007-05-15 14:20:00,82.11,82.12,82.11,82.12,200.0,59.6641,59.6714,59.6641,59.6714,200.0
2007-05-15 14:25:00,82.08,82.12,82.07,82.07,2900.0,59.6423,59.6714,59.6351,59.6351,2900.0
2007-05-15 14:30:00,82.11,82.11,82.08,82.08,900.0,59.6641,59.6641,59.6423,59.6423,900.0
2007-05-15 14:35:00,82.07,82.07,81.93,81.93,3200.0,59.6351,59.6351,59.5333,59.5333,3200.0
2007-05-15 14:40:00,81.97,81.97,81.84,81.84,2600.0,59.5624,59.5624,59.4679,59.4679,2600.0
2007-05-15 14:45:00,81.83,81.85,81.77,81.83,11900.0,59.4607,59.4752,59.4171,59.4607,11900.0
2007-05-15 14:50:00,81.81,81.9,81.81,81.9,1400.0,59.4461,59.5115,59.4461,59.5115,1400.0
2007-05-15 14:55:00,81.84,81.9,81.84,81.9,800.0,59.4679,59.5115,59.4679,59.5115,800.0
2007-05-15 15:00:00,81.93,81.98,81.91,81.91,1400.0,59.5333,59.5697,59.5188,59.5188,1400.0
2007-05-15 15:05:00,81.92,81.92,81.87,81.88,700.0,59.5261,59.5261,59.4897,59.497,700.0
2007-05-15 15:10:00,81.91,81.94,81.91,81.93,1600.0,59.5188,59.5406,59.5188,59.5333,1600.0
2007-05-15 15:15:00,81.93,81.96,81.89,81.89,2900.0,59.5333,59.5551,59.5043,59.5043,2900.0
2007-05-15 15:20:00,81.86,81.86,81.86,81.86,100.0,59.4825,59.4825,59.4825,59.4825,100.0
2007-05-15 15:25:00,81.84,81.86,81.82,81.86,2100.0,59.4679,59.4825,59.4534,59.4825,2100.0
2007-05-15 15:30:00,81.91,81.91,81.9,81.91,600.0,59.5188,59.5188,59.5115,59.5188,600.0
2007-05-15 15:35:00,81.9,81.91,81.9,81.91,600.0,59.5115,59.5188,59.5115,59.5188,600.0
2007-05-15 15:40:00,81.91,81.91,81.91,81.91,0.0,59.5188,59.5188,59.5188,59.5188,0.0
2007-05-15 15:45:00,81.86,81.86,81.79,81.79,1000.0,59.4825,59.4825,59.4316,59.4316,1000.0
2007-05-15 15:50:00,81.79,81.79,81.74,81.74,7500.0,59.4316,59.4316,59.3953,59.3953,7500.0
2007-05-15 15:55:00,81.74,81.78,81.74,81.77,2500.0,59.3953,59.4243,59.3953,59.4171,2500.0
2007-05-15 16:00:00,81.77,81.77,81.77,81.77,0.0,59.4171,59.4171,59.4171,59.4171,0.0
2007-05-15 16:05:00,81.85,81.85,81.85,81.85,100.0,59.4752,59.4752,59.4752,59.4752,100.0
2007-05-15 16:10:00,81.85,81.85,81.85,81.85,0.0,59.4752,59.4752,59.4752,59.4752,0.0
2007-05-16 09:30:00,82.03,82.09,82.03,82.09,5700.0,59.606,59.6496,59.606,59.6496,5700.0
2007-05-16 09:35:00,82.11,82.16,82.11,82.16,600.0,59.6641,59.7005,59.6641,59.7005,600.0
2007-05-16 09:40:00,82.3,82.3,82.12,82.15,11600.0,59.8022,59.8022,59.6714,59.6932,11600.0
2007-05-16 09:45:00,82.13,82.17,82.12,82.12,2700.0,59.6787,59.7077,59.6714,59.6714,2700.0
2007-05-16 09:50:00,82.11,82.17,82.11,82.17,7300.0,59.6641,59.7077,59.6641,59.7077,7300.0
2007-05-16 09:55:00,82.16,82.16,82.09,82.09,400.0,59.7005,59.7005,59.6496,59.6496,400.0
2007-05-16 10:00:00,82.1,82.1,82.06,82.09,1900.0,59.6569,59.6569,59.6278,59.6496,1900.0
2007-05-16 10:05:00,82.09,82.09,82.09,82.09,300.0,59.6496,59.6496,59.6496,59.6496,300.0
2007-05-16 10:10:00,82.12,82.18,82.12,82.18,500.0,59.6714,59.715,59.6714,59.715,500.0
2007-05-16 10:15:00,82.17,82.17,82.16,82.16,900.0,59.7077,59.7077,59.7005,59.7005,900.0
2007-05-16 10:20:00,82.16,82.16,82.16,82.16,1200.0,59.7005,59.7005,59.7005,59.7005,1200.0
2007-05-16 10:25:00,82.14,82.16,82.13,82.15,1300.0,59.6859,59.7005,59.6787,59.6932,1300.0
2007-05-16 10:30:00,82.13,82.13,82.08,82.08,500.0,59.6787,59.6787,59.6423,59.6423,500.0
2007-05-16 10:35:00,82.07,82.08,82.05,82.05,3000.0,59.6351,59.6423,59.6205,59.6205,3000.0
2007-05-16 10:40:00,82.07,82.09,82.07,82.08,1800.0,59.6351,59.6496,59.6351,59.6423,1800.0
2007-05-16 10:45:00,82.09,82.1,82.02,82.02,1300.0,59.6496,59.6569,59.5987,59.5987,1300.0
2007-05-16 10:50:00,82.03,82.03,82.0,82.0,600.0,59.606,59.606,59.5842,59.5842,600.0
2007-05-16 10:55:00,81.93,81.95,81.93,81.95,600.0,59.5333,59.5479,59.5333,59.5479,600.0
2007-05-16 11:00:00,81.95,81.95,81.95,81.95,1000.0,59.5479,59.5479,59.5479,59.5479,1000.0
2007-05-16 11:05:00,81.95,81.95,81.89,81.89,1300.0,59.5479,59.5479,59.5043,59.5043,1300.0
2007-05-16 11:10:00,81.88,81.89,81.79,81.81,2100.0,59.497,59.5043,59.4316,59.4461,2100.0
2007-05-16 11:15:00,81.86,81.89,81.86,81.87,2000.0,59.4825,59.5043,59.4825,59.4897,2000.0
2007-05-16 11:20:00,81.91,81.91,81.91,81.91,200.0,59.5188,59.5188,59.5188,59.5188,200.0
2007-05-16 11:25:00,81.88,81.93,81.88,81.93,800.0,59.497,59.5333,59.497,59.5333,800.0
2007-05-16 11:30:00,81.99,81.99,81.99,81.99,400.0,59.5769,59.5769,59.5769,59.5769,400.0
2007-05-16 11:35:00,81.97,82.08,81.97,82.08,1600.0,59.5624,59.6423,59.5624,59.6423,1600.0
2007-05-16 11:40:00,82.05,82.06,82.02,82.02,4000.0,59.6205,59.6278,59.5987,59.5987,4000.0
2007-05-16 11:45:00,82.04,82.05,82.02,82.05,100700.0,59.6133,59.6205,59.5987,59.6205,100700.0
2007-05-16 11:50:00,82.04,82.07,82.04,82.07,26500.0,59.6133,59.6351,59.6133,59.6351,26500.0
2007-05-16 11:55:00,82.1,82.1,82.06,82.06,1300.0,59.6569,59.6569,59.6278,59.6278,1300.0
2007-05-16 12:00:00,82.11,82.11,82.05,82.05,300.0,59.6641,59.6641,59.6205,59.6205,300.0
2007-05-16 12:05:00,82.05,82.05,81.98,81.98,800.0,59.6205,59.6205,59.5697,59.5697,800.0
2007-05-16 12:10:00,81.97,82.01,81.97,82.01,500.0,59.5624,59.5915,59.5624,59.5915,500.0
2007-05-16 12:15:00,82.01,82.02,82.01,82.02,200.0,59.5915,59.5987,59.5915,59.5987,200.0
2007-05-16 12:20:00,82.02,82.02,82.02,82.02,0.0,59.5987,59.5987,59.5987,59.5987,0.0
2007-05-16 12:25:00,81.97,81.97,81.95,81.95,1800.0,59.5624,59.5624,59.5479,59.5479,1800.0
2007-05-16 12:30:00,81.96,81.96,81.96,81.96,100.0,59.5551,59.5551,59.5551,59.5551,100.0
2007-05-16 12:35:00,81.99,81.99,81.96,81.96,200.0,59.5769,59.5769,59.5551,59.5551,200.0
2007-05-16 12:40:00,81.94,81.94,81.86,81.9,300.0,59.5406,59.5406,59.4825,59.5115,300.0
2007-05-16 12:45:00,81.93,81.93,81.93,81.93,2900.0,59.5333,59.5333,59.5333,59.5333,2900.0
2007-05-16 12:50:00,81.92,81.96,81.92,81.96,300.0,59.5261,59.5551,59.5261,59.5551,300.0
2007-05-16 12:55:00,81.96,81.96,81.96,81.96,0.0,59.5551,59.5551,59.5551,59.5551,0.0
2007-05-16 13:00:00,82.05,82.05,82.05,82.05,100.0,59.6205,59.6205,59.6205,59.6205,100.0
2007-05-16 13:05:00,82.03,82.03,82.02,82.02,300.0,59.606,59.606,59.5987,59.5987,300.0
2007-05-16 13:10:00,82.0,82.0,81.96,81.96,125800.0,59.5842,59.5842,59.5551,59.5551,125800.0
2007-05-16 13:15:00,82.01,82.01,82.01,82.01,100.0,59.5915,59.5915,59.5915,59.5915,100.0
2007-05-16 13:20:00,82.07,82.07,82.07,82.07,100.0,59.6351,59.6351,59.6351,59.6351,100.0
2007-05-16 13:25:00,82.04,82.04,82.01,82.01,200.0,59.6133,59.6133,59.5915,59.5915,200.0
2007-05-16 13:30:00,82.06,82.08,82.04,82.08,1100.0,59.6278,59.6423,59.6133,59.6423,1100.0
2007-05-16 13:35:00,82.12,82.12,82.12,82.12,500.0,59.6714,59.6714,59.6714,59.6714,500.0
2007-05-16 13:40:00,82.13,82.17,82.11,82.17,1900.0,59.6787,59.7077,59.6641,59.7077,1900.0
2007-05-16 13:45:00,82.24,82.24,82.2,82.2,300.0,59.7586,59.7586,59.7295,59.7295,300.0
2007-05-16 13:50:00,82.17,82.17,82.16,82.16,300.0,59.7077,59.7077,59.7005,59.7005,300.0
2007-05-16 13:55:00,82.16,82.16,82.16,82.16,0.0,59.7005,59.7005,59.7005,59.7005,0.0
2007-05-16 14:00:00,82.18,82.19,82.18,82.19,400.0,59.715,59.7223,59.715,59.7223,400.0
2007-05-16 14:05:00,82.2,82.28,82.2,82.28,900.0,59.7295,59.7876,59.7295,59.7876,900.0
2007-05-16 14:10:00,82.3,82.31,82.3,82.31,300.0,59.8022,59.8094,59.8022,59.8094,300.0
2007-05-16 14:15:00,82.32,82.32,82.32,82.32,100.0,59.8167,59.8167,59.8167,59.8167,100.0
2007-05-16 14:20:00,82.28,82.3,82.26,82.26,1400.0,59.7876,59.8022,59.7731,59.7731,1400.0
2007-05-16 14:25:00,82.22,82.27,82.22,82.27,400.0,59.744,59.7804,59.744,59.7804,400.0
2007-05-16 14:30:00,82.25,82.25,82.22,82.22,800.0,59.7658,59.7658,59.744,59.744,800.0
2007-05-16 14:35:00,82.26,82.26,82.22,82.24,6000.0,59.7731,59.7731,59.744,59.7586,6000.0
2007-05-16 14:40:00,82.2,82.23,82.2,82.23,200.0,59.7295,59.7513,59.7295,59.7513,200.0
2007-05-16 14:45:00,82.27,82.3,82.27,82.3,400.0,59.7804,59.8022,59.7804,59.8022,400.0
2007-05-16 14:50:00,82.26,82.28,82.26,82.28,200.0,59.7731,59.7876,59.7731,59.7876,200.0
2007-05-16 14:55:00,82.27,82.3,82.27,82.3,7700.0,59.7804,59.8022,59.7804,59.8022,7700.0
2007-05-16 15:00:00,82.28,82.28,82.24,82.27,800.0,59.7876,59.7876,59.7586,59.7804,800.0
2007-05-16 15:05:00,82.23,82.24,82.22,82.24,7500.0,59.7513,59.7586,59.744,59.7586,7500.0
2007-05-16 15:10:00,82.23,82.25,82.22,82.25,2000.0,59.7513,59.7658,59.744,59.7658,2000.0
2007-05-16 15:15:00,82.27,82.29,82.26,82.27,2800.0,59.7804,59.7949,59.7731,59.7804,2800.0
2007-05-16 15:20:00,82.25,82.26,82.25,82.26,400.0,59.7658,59.7731,59.7658,59.7731,400.0
2007-05-16 15:25:00,82.28,82.29,82.28,82.28,700.0,59.7876,59.7949,59.7876,59.7876,700.0
2007-05-16 15:30:00,82.28,82.36,82.27,82.36,1200.0,59.7876,59.8458,59.7804,59.8458,1200.0
2007-05-16 15:35:00,82.38,82.38,82.38,82.38,500.0,59.8603,59.8603,59.8603,59.8603,500.0
2007-05-16 15:40:00,82.4,82.44,82.38,82.4,700.0,59.8748,59.9039,59.8603,59.8748,700.0
2007-05-16 15:45:00,82.4,82.41,82.38,82.4,1000.0,59.8748,59.8821,59.8603,59.8748,1000.0
2007-05-16 15:50:00,82.4,82.42,82.4,82.42,3900.0,59.8748,59.8894,59.8748,59.8894,3900.0
2007-05-16 15:55:00,82.42,82.47,82.42,82.47,4300.0,59.8894,59.9257,59.8894,59.9257,4300.0
2007-05-16 16:00:00,82.47,82.47,82.47,82.47,0.0,59.9257,59.9257,59.9257,59.9257,0.0
2007-05-16 16:05:00,82.47,82.47,82.47,82.47,0.0,59.9257,59.9257,59.9257,59.9257,0.0
2007-05-16 16:10:00,82.47,82.47,82.47,82.47,0.0,59.9257,59.9257,59.9257,59.9257,0.0
2007-05-17 09:30:00,82.38,82.38,82.32,82.32,2000.0,59.8603,59.8603,59.8167,59.8167,2000.0
2007-05-17 09:35:00,82.32,82.32,82.32,82.32,500.0,59.8167,59.8167,59.8167,59.8167,500.0
2007-05-17 09:40:00,82.35,82.36,82.24,82.24,3800.0,59.8385,59.8458,59.7586,59.7586,3800.0
2007-05-17 09:45:00,82.25,82.25,82.24,82.24,200.0,59.7658,59.7658,59.7586,59.7586,200.0
2007-05-17 09:50:00,82.24,82.24,82.24,82.24,0.0,59.7586,59.7586,59.7586,59.7586,0.0
2007-05-17 09:55:00,82.21,82.27,82.21,82.25,1100.0,59.7368,59.7804,59.7368,59.7658,1100.0
2007-05-17 10:00:00,82.23,82.27,82.23,82.27,1100.0,59.7513,59.7804,59.7513,59.7804,1100.0
2007-05-17 10:05:00,82.35,82.42,82.35,82.39,1000.0,59.8385,59.8894,59.8385,59.8676,1000.0
2007-05-17 10:10:00,82.38,82.39,82.38,82.38,900.0,59.8603,59.8676,59.8603,59.8603,900.0
2007-05-17 10:15:00,82.39,82.4,82.34,82.34,500.0,59.8676,59.8748,59.8312,59.8312,500.0
2007-05-17 10:20:00,82.35,82.38,82.35,82.36,1700.0,59.8385,59.8603,59.8385,59.8458,1700.0
2007-05-17 10:25:00,82.38,82.4,82.38,82.38,4100.0,59.8603,59.8748,59.8603,59.8603,4100.0
2007-05-17 10:30:00,82.38,82.41,82.38,82.39,1600.0,59.8603,59.8821,59.8603,59.8676,1600.0
2007-05-17 10:35:00,82.39,82.39,82.35,82.35,4800.0,59.8676,59.8676,59.8385,59.8385,4800.0
2007-05-17 10:40:00,82.32,82.36,82.29,82.29,3700.0,59.8167,59.8458,59.7949,59.7949,3700.0
2007-05-17 10:45:00,82.27,82.29,82.27,82.28,5600.0,59.7804,59.7949,59.7804,59.7876,5600.0
2007-05-17 10:50:00,82.35,82.35,82.33,82.33,900.0,59.8385,59.8385,59.824,59.824,900.0
2007-05-17 10:55:00,82.31,82.36,82.31,82.36,900.0,59.8094,59.8458,59.8094,59.8458,900.0
2007-05-17 11:00:00,82.42,82.44,82.42,82.43,1600.0,59.8894,59.9039,59.8894,59.8966,1600.0
2007-05-17 11:05:00,82.4,82.43,82.36,82.42,7600.0,59.8748,59.8966,59.8458,59.8894,7600.0
2007-05-17 11:10:00,82.42,82.42,82.4,82.4,2100.0,59.8894,59.8894,59.8748,59.8748,2100.0
2007-05-17 11:15:00,82.4,82.41,82.39,82.39,1300.0,59.8748,59.8821,59.8676,59.8676,1300.0
2007-05-17 11:20:00,82.39,82.39,82.34,82.39,5400.0,59.8676,59.8676,59.8312,59.8676,5400.0
2007-05-17 11:25:00,82.38,82.39,82.38,82.38,600.0,59.8603,59.8676,59.8603,59.8603,600.0
2007-05-17 11:30:00,82.37,82.38,82.37,82.38,400.0,59.853,59.8603,59.853,59.8603,400.0
2007-05-17 11:35:00,82.41,82.42,82.39,82.42,1200.0,59.8821,59.8894,59.8676,59.8894,1200.0
2007-05-17 11:40:00,82.4,82.4,82.4,82.4,3500.0,59.8748,59.8748,59.8748,59.8748,3500.0
2007-05-17 11:45:00,82.41,82.52,82.41,82.5,3600.0,59.8821,59.962,59.8821,59.9475,3600.0
2007-05-17 11:50:00,82.47,82.49,82.43,82.46,4700.0,59.9257,59.9402,59.8966,59.9184,4700.0
2007-05-17 11:55:00,82.41,82.41,82.4,82.41,1900.0,59.8821,59.8821,59.8748,59.8821,1900.0
2007-05-17 12:00:00,82.44,82.46,82.38,82.38,1700.0,59.9039,59.9184,59.8603,59.8603,1700.0
2007-05-17 12:05:00,82.39,82.41,82.39,82.4,2300.0,59.8676,59.8821,59.8676,59.8748,2300.0
2007-05-17 12:10:00,82.4,82.42,82.38,82.42,3200.0,59.8748,59.8894,59.8603,59.8894,3200.0
2007-05-17 12:15:00,82.35,82.42,82.35,82.39,2700.0,59.8385,59.8894,59.8385,59.8676,2700.0
2007-05-17 12:20:00,82.39,82.4,82.34,82.39,6700.0,59.8676,59.8748,59.8312,59.8676,6700.0
2007-05-17 12:25:00,82.39,82.4,82.39,82.4,1800.0,59.8676,59.8748,59.8676,59.8748,1800.0
2007-05-17 12:30:00,82.4,82.4,82.38,82.39,5400.0,59.8748,59.8748,59.8603,59.8676,5400.0
2007-05-17 12:35:00,82.37,82.37,82.3,82.34,2300.0,59.853,59.853,59.8022,59.8312,2300.0
2007-05-17 12:40:00,82.34,82.34,82.33,82.33,1400.0,59.8312,59.8312,59.824,59.824,1400.0
2007-05-17 12:45:00,82.3,82.33,82.3,82.33,400.0,59.8022,59.824,59.8022,59.824,400.0
2007-05-17 12:50:00,82.36,82.37,82.34,82.37,1700.0,59.8458,59.853,59.8312,59.853,1700.0
2007-05-17 12:55:00,82.37,82.37,82.32,82.32,1200.0,59.853,59.853,59.8167,59.8167,1200.0
2007-05-17 13:00:00,82.32,82.32,82.29,82.32,1500.0,59.8167,59.8167,59.7949,59.8167,1500.0
2007-05-17 13:05:00,82.33,82.35,82.32,82.35,2300.0,59.824,59.8385,59.8167,59.8385,2300.0
2007-05-17 13:10:00,82.34,82.36,82.31,82.33,4900.0,59.8312,59.8458,59.8094,59.824,4900.0
2007-05-17 13:15:00,82.33,82.34,82.32,82.34,1200.0,59.824,59.8312,59.8167,59.8312,1200.0
2007-05-17 13:20:00,82.34,82.37,82.34,82.37,1600.0,59.8312,59.853,59.8312,59.853,1600.0
2007-05-17 13:25:00,82.38,82.39,82.37,82.38,800.0,59.8603,59.8676,59.853,59.8603,800.0
2007-05-17 13:30:00,82.39,82.44,82.39,82.43,1700.0,59.8676,59.9039,59.8676,59.8966,1700.0
2007-05-17 13:35:00,82.43,82.44,82.4,82.4,1800.0,59.8966,59.9039,59.8748,59.8748,1800.0
2007-05-17 13:40:00,82.4,82.4,82.37,82.39,1600.0,59.8748,59.8748,59.853,59.8676,1600.0
2007-05-17 13:45:00,82.39,82.4,82.39,82.39,900.0,59.8676,59.8748,59.8676,59.8676,900.0
2007-05-17 13:50:00,82.39,82.39,82.35,82.35,1700.0,59.8676,59.8676,59.8385,59.8385,1700.0
2007-05-17 13:55:00,82.37,82.39,82.35,82.39,1500.0,59.853,59.8676,59.8385,59.8676,1500.0
2007-05-17 14:00:00,82.39,82.39,82.37,82.38,2600.0,59.8676,59.8676,59.853,59.8603,2600.0
2007-05-17 14:05:00,82.38,82.42,82.38,82.42,1500.0,59.8603,59.8894,59.8603,59.8894,1500.0
2007-05-17 14:10:00,82.42,82.42,82.39,82.4,1700.0,59.8894,59.8894,59.8676,59.8748,1700.0
2007-05-17 14:15:00,82.41,82.49,82.41,82.49,2200.0,59.8821,59.9402,59.8821,59.9402,2200.0
2007-05-17 14:20:00,82.48,82.48,82.46,82.46,2500.0,59.933,59.933,59.9184,59.9184,2500.0
2007-05-17 14:25:00,82.46,82.51,82.45,82.51,3600.0,59.9184,59.9548,59.9112,59.9548,3600.0
2007-05-17 14:30:00,82.51,82.51,82.46,82.48,3600.0,59.9548,59.9548,59.9184,59.933,3600.0
2007-05-17 14:35:00,82.47,82.47,82.45,82.45,2700.0,59.9257,59.9257,59.9112,59.9112,2700.0
2007-05-17 14:40:00,82.45,82.46,82.45,82.46,600.0,59.9112,59.9184,59.9112,59.9184,600.0
2007-05-17 14:45:00,82.46,82.51,82.46,82.5,3200.0,59.9184,59.9548,59.9184,59.9475,3200.0
2007-05-17 14:50:00,82.5,82.58,82.5,82.57,2700.0,59.9475,60.0056,59.9475,59.9984,2700.0
2007-05-17 14:55:00,82.56,82.62,82.53,82.6,3800.0,59.9911,60.0347,59.9693,60.0202,3800.0
2007-05-17 15:00:00,82.59,82.65,82.58,82.65,3400.0,60.0129,60.0565,60.0056,60.0565,3400.0
2007-05-17 15:05:00,82.64,82.66,82.6,82.6,2300.0,60.0492,60.0638,60.0202,60.0202,2300.0
2007-05-17 15:10:00,82.58,82.62,82.58,82.62,1300.0,60.0056,60.0347,60.0056,60.0347,1300.0
2007-05-17 15:15:00,82.63,82.63,82.6,82.63,2300.0,60.042,60.042,60.0202,60.042,2300.0
2007-05-17 15:20:00,82.62,82.62,82.56,82.56,4400.0,60.0347,60.0347,59.9911,59.9911,4400.0
2007-05-17 15:25:00,82.58,82.6,82.53,82.53,2000.0,60.0056,60.0202,59.9693,59.9693,2000.0
2007-05-17 15:30:00,82.54,82.54,82.5,82.5,1100.0,59.9766,59.9766,59.9475,59.9475,1100.0
2007-05-17 15:35:00,82.43,82.49,82.43,82.48,2200.0,59.8966,59.9402,59.8966,59.933,2200.0
2007-05-17 15:40:00,82.51,82.51,82.45,82.46,2000.0,59.9548,59.9548,59.9112,59.9184,2000.0
2007-05-17 15:45:00,82.46,82.51,82.45,82.47,3300.0,59.9184,59.9548,59.9112,59.9257,3300.0
2007-05-17 15:50:00,82.47,82.49,82.46,82.49,4400.0,59.9257,59.9402,59.9184,59.9402,4400.0
2007-05-17 15:55:00,82.47,82.47,82.41,82.41,2500.0,59.9257,59.9257,59.8821,59.8821,2500.0
2007-05-17 16:00:00,82.41,82.41,82.41,82.41,0.0,59.8821,59.8821,59.8821,59.8821,0.0
2007-05-17 16:05:00,82.41,82.41,82.41,82.41,0.0,59.8821,59.8821,59.8821,59.8821,0.0
2007-05-17 16:10:00,82.41,82.41,82.41,82.41,0.0,59.8821,59.8821,59.8821,59.8821,0.0
2007-05-18 09:30:00,82.66,82.72,82.62,82.72,10300.0,60.0638,60.1074,60.0347,60.1074,10300.0
2007-05-18 09:35:00,82.72,82.72,82.63,82.63,1200.0,60.1074,60.1074,60.042,60.042,1200.0
2007-05-18 09:40:00,82.63,82.64,82.6,82.62,1100.0,60.042,60.0492,60.0202,60.0347,1100.0
2007-05-18 09:45:00,82.6,82.61,82.58,82.58,1000.0,60.0202,60.0274,60.0056,60.0056,1000.0
2007-05-18 09:50:00,82.59,82.61,82.57,82.61,2100.0,60.0129,60.0274,59.9984,60.0274,2100.0
2007-05-18 09:55:00,82.61,82.64,82.61,82.64,1800.0,60.0274,60.0492,60.0274,60.0492,1800.0
2007-05-18 10:00:00,82.64,82.72,82.6,82.61,7300.0,60.0492,60.1074,60.0202,60.0274,7300.0
2007-05-18 10:05:00,82.62,82.68,82.6,82.66,6200.0,60.0347,60.0783,60.0202,60.0638,6200.0
2007-05-18 10:10:00,82.65,82.78,82.65,82.78,1800.0,60.0565,60.151,60.0565,60.151,1800.0
2007-05-18 10:15:00,82.79,82.8,82.74,82.74,1500.0,60.1582,60.1655,60.1219,60.1219,1500.0
2007-05-18 10:20:00,82.8,82.81,82.78,82.78,500.0,60.1655,60.1728,60.151,60.151,500.0
2007-05-18 10:25:00,82.79,82.82,82.78,82.8,2600.0,60.1582,60.18,60.151,60.1655,2600.0
2007-05-18 10:30:00,82.79,82.79,82.74,82.77,700.0,60.1582,60.1582,60.1219,60.1437,700.0
2007-05-18 10:35:00,82.77,82.78,82.75,82.75,300.0,60.1437,60.151,60.1292,60.1292,300.0
2007-05-18 10:40:00,82.73,82.73,82.7,82.71,700.0,60.1146,60.1146,60.0928,60.1001,700.0
2007-05-18 10:45:00,82.72,82.74,82.72,82.73,1100.0,60.1074,60.1219,60.1074,60.1146,1100.0
2007-05-18 10:50:00,82.73,82.73,82.71,82.72,1300.0,60.1146,60.1146,60.1001,60.1074,1300.0
2007-05-18 10:55:00,82.73,82.75,82.71,82.71,1000.0,60.1146,60.1292,60.1001,60.1001,1000.0
2007-05-18 11:00:00,82.71,82.71,82.66,82.66,1200.0,60.1001,60.1001,60.0638,60.0638,1200.0
2007-05-18 11:05:00,82.69,82.71,82.69,82.71,1100.0,60.0856,60.1001,60.0856,60.1001,1100.0
2007-05-18 11:10:00,82.72,82.73,82.69,82.73,1000.0,60.1074,60.1146,60.0856,60.1146,1000.0
2007-05-18 11:15:00,82.73,82.73,82.7,82.7,700.0,60.1146,60.1146,60.0928,60.0928,700.0
2007-05-18 11:20:00,82.71,82.72,82.7,82.72,1200.0,60.1001,60.1074,60.0928,60.1074,1200.0
2007-05-18 11:25:00,82.71,82.72,82.71,82.72,400.0,60.1001,60.1074,60.1001,60.1074,400.0
2007-05-18 11:30:00,82.72,82.76,82.71,82.71,900.0,60.1074,60.1364,60.1001,60.1001,900.0
2007-05-18 11:35:00,82.71,82.71,82.68,82.7,800.0,60.1001,60.1001,60.0783,60.0928,800.0
2007-05-18 11:40:00,82.7,82.7,82.69,82.69,1000.0,60.0928,60.0928,60.0856,60.0856,1000.0
2007-05-18 11:45:00,82.68,82.68,82.66,82.66,700.0,60.0783,60.0783,60.0638,60.0638,700.0
2007-05-18 11:50:00,82.64,82.65,82.63,82.64,3700.0,60.0492,60.0565,60.042,60.0492,3700.0
2007-05-18 11:55:00,82.66,82.68,82.65,82.68,1200.0,60.0638,60.0783,60.0565,60.0783,1200.0
2007-05-18 12:00:00,82.69,82.69,82.67,82.67,300.0,60.0856,60.0856,60.071,60.071,300.0
2007-05-18 12:05:00,82.67,82.68,82.67,82.68,300.0,60.071,60.0783,60.071,60.0783,300.0
2007-05-18 12:10:00,82.67,82.71,82.67,82.71,1000.0,60.071,60.1001,60.071,60.1001,1000.0
2007-05-18 12:15:00,82.71,82.72,82.71,82.72,300.0,60.1001,60.1074,60.1001,60.1074,300.0
2007-05-18 12:20:00,82.71,82.78,82.71,82.77,900.0,60.1001,60.151,60.1001,60.1437,900.0
2007-05-18 12:25:00,82.79,82.81,82.77,82.77,1800.0,60.1582,60.1728,60.1437,60.1437,1800.0
2007-05-18 12:30:00,82.78,82.79,82.78,82.79,800.0,60.151,60.1582,60.151,60.1582,800.0
2007-05-18 12:35:00,82.81,82.82,82.81,82.81,600.0,60.1728,60.18,60.1728,60.1728,600.0
2007-05-18 12:40:00,82.83,82.89,82.83,82.88,600.0,60.1873,60.2309,60.1873,60.2236,600.0
2007-05-18 12:45:00,82.89,82.89,82.88,82.88,800.0,60.2309,60.2309,60.2236,60.2236,800.0
2007-05-18 12:50:00,82.85,82.86,82.84,82.86,600.0,60.2018,60.2091,60.1946,60.2091,600.0
2007-05-18 12:55:00,82.85,82.88,82.85,82.87,600.0,60.2018,60.2236,60.2018,60.2164,600.0
2007-05-18 13:00:00,82.86,82.86,82.85,82.85,600.0,60.2091,60.2091,60.2018,60.2018,600.0
2007-05-18 13:05:00,82.86,82.87,82.85,82.87,800.0,60.2091,60.2164,60.2018,60.2164,800.0
2007-05-18 13:10:00,82.86,82.86,82.85,82.86,1000.0,60.2091,60.2091,60.2018,60.2091,1000.0
2007-05-18 13:15:00,82.84,82.85,82.84,82.85,500.0,60.1946,60.2018,60.1946,60.2018,500.0
2007-05-18 13:20:00,82.85,82.85,82.82,82.82,1900.0,60.2018,60.2018,60.18,60.18,1900.0
2007-05-18 13:25:00,82.82,82.84,82.8,82.84,800.0,60.18,60.1946,60.1655,60.1946,800.0
2007-05-18 13:30:00,82.84,82.84,82.81,82.83,1500.0,60.1946,60.1946,60.1728,60.1873,1500.0
2007-05-18 13:35:00,82.83,82.83,82.8,82.8,300.0,60.1873,60.1873,60.1655,60.1655,300.0
2007-05-18 13:40:00,82.8,82.85,82.8,82.83,5100.0,60.1655,60.2018,60.1655,60.1873,5100.0
2007-05-18 13:45:00,82.87,82.89,82.87,82.87,1200.0,60.2164,60.2309,60.2164,60.2164,1200.0
2007-05-18 13:50:00,82.85,82.87,82.84,82.87,1200.0,60.2018,60.2164,60.1946,60.2164,1200.0
2007-05-18 13:55:00,82.86,82.87,82.83,82.84,1400.0,60.2091,60.2164,60.1873,60.1946,1400.0
2007-05-18 14:00:00,82.83,82.84,82.83,82.84,1300.0,60.1873,60.1946,60.1873,60.1946,1300.0
2007-05-18 14:05:00,82.87,82.87,82.87,82.87,1600.0,60.2164,60.2164,60.2164,60.2164,1600.0
2007-05-18 14:10:00,82.88,82.88,82.87,82.88,600.0,60.2236,60.2236,60.2164,60.2236,600.0
2007-05-18 14:15:00,82.88,82.93,82.87,82.92,1000.0,60.2236,60.26,60.2164,60.2527,1000.0
2007-05-18 14:20:00,82.94,82.94,82.91,82.91,2000.0,60.2672,60.2672,60.2454,60.2454,2000.0
2007-05-18 14:25:00,82.95,82.95,82.89,82.89,7000.0,60.2745,60.2745,60.2309,60.2309,7000.0
2007-05-18 14:30:00,82.88,82.88,82.83,82.83,500.0,60.2236,60.2236,60.1873,60.1873,500.0
2007-05-18 14:35:00,82.84,82.84,82.82,82.82,400.0,60.1946,60.1946,60.18,60.18,400.0
2007-05-18 14:40:00,82.82,82.82,82.76,82.76,800.0,60.18,60.18,60.1364,60.1364,800.0
2007-05-18 14:45:00,82.77,82.8,82.77,82.8,300.0,60.1437,60.1655,60.1437,60.1655,300.0
2007-05-18 14:50:00,82.79,82.79,82.78,82.79,500.0,60.1582,60.1582,60.151,60.1582,500.0
2007-05-18 14:55:00,82.8,82.82,82.8,82.8,1000.0,60.1655,60.18,60.1655,60.1655,1000.0
2007-05-18 15:00:00,82.8,82.81,82.79,82.81,800.0,60.1655,60.1728,60.1582,60.1728,800.0
2007-05-18 15:05:00,82.79,82.8,82.75,82.76,1300.0,60.1582,60.1655,60.1292,60.1364,1300.0
2007-05-18 15:10:00,82.75,82.79,82.75,82.77,800.0,60.1292,60.1582,60.1292,60.1437,800.0
2007-05-18 15:15:00,82.77,82.79,82.76,82.79,700.0,60.1437,60.1582,60.1364,60.1582,700.0
2007-05-18 15:20:00,82.83,82.83,82.78,82.78,900.0,60.1873,60.1873,60.151,60.151,900.0
2007-05-18 15:25:00,82.8,82.81,82.8,82.81,500.0,60.1655,60.1728,60.1655,60.1728,500.0
2007-05-18 15:30:00,82.81,82.87,82.81,82.84,1200.0,60.1728,60.2164,60.1728,60.1946,1200.0
2007-05-18 15:35:00,82.85,82.86,82.83,82.85,2100.0,60.2018,60.2091,60.1873,60.2018,2100.0
2007-05-18 15:40:00,82.87,82.91,82.87,82.88,4500.0,60.2164,60.2454,60.2164,60.2236,4500.0
2007-05-18 15:45:00,82.88,82.89,82.86,82.86,2700.0,60.2236,60.2309,60.2091,60.2091,2700.0
2007-05-18 15:50:00,82.85,82.88,82.85,82.88,4100.0,60.2018,60.2236,60.2018,60.2236,4100.0
2007-05-18 15:55:00,82.88,82.93,82.88,82.92,1900.0,60.2236,60.26,60.2236,60.2527,1900.0
2007-05-18 16:00:00,82.92,82.92,82.92,82.92,0.0,60.2527,60.2527,60.2527,60.2527,0.0
2007-05-18 16:05:00,82.92,82.92,82.92,82.92,0.0,60.2527,60.2527,60.2527,60.2527,0.0
2007-05-18 16:10:00,82.92,82.92,82.92,82.92,0.0,60.2527,60.2527,60.2527,60.2527,0.0
2007-05-21 09:30:00,83.0,83.05,82.94,82.96,5400.0,60.3108,60.3472,60.2672,60.2818,5400.0
2007-05-21 09:35:00,82.95,83.03,82.95,83.0,900.0,60.2745,60.3326,60.2745,60.3108,900.0
2007-05-21 09:40:00,83.0,83.05,82.99,83.05,600.0,60.3108,60.3472,60.3036,60.3472,600.0
2007-05-21 09:45:00,83.06,83.06,83.04,83.05,900.0,60.3544,60.3544,60.3399,60.3472,900.0
2007-05-21 09:50:00,83.05,83.05,82.99,83.01,3200.0,60.3472,60.3472,60.3036,60.3181,3200.0
2007-05-21 09:55:00,83.02,83.02,82.99,83.01,1100.0,60.3254,60.3254,60.3036,60.3181,1100.0
2007-05-21 10:00:00,83.04,83.05,83.04,83.05,600.0,60.3399,60.3472,60.3399,60.3472,600.0
2007-05-21 10:05:00,83.06,83.1,83.04,83.1,2500.0,60.3544,60.3835,60.3399,60.3835,2500.0
2007-05-21 10:10:00,83.12,83.13,83.07,83.07,1000.0,60.398,60.4053,60.3617,60.3617,1000.0
2007-05-21 10:15:00,83.07,83.08,83.03,83.03,2900.0,60.3617,60.369,60.3326,60.3326,2900.0
2007-05-21 10:20:00,83.04,83.08,83.03,83.08,2500.0,60.3399,60.369,60.3326,60.369,2500.0
2007-05-21 10:25:00,83.08,83.08,83.08,83.08,0.0,60.369,60.369,60.369,60.369,0.0
2007-05-21 10:30:00,83.05,83.07,83.05,83.07,1500.0,60.3472,60.3617,60.3472,60.3617,1500.0
2007-05-21 10:35:00,83.08,83.1,83.08,83.08,500.0,60.369,60.3835,60.369,60.369,500.0
2007-05-21 10:40:00,83.04,83.04,83.04,83.04,200.0,60.3399,60.3399,60.3399,60.3399,200.0
2007-05-21 10:45:00,83.1,83.13,83.08,83.13,2400.0,60.3835,60.4053,60.369,60.4053,2400.0
2007-05-21 10:50:00,83.13,83.2,83.13,83.18,4700.0,60.4053,60.4562,60.4053,60.4416,4700.0
2007-05-21 10:55:00,83.18,83.2,83.17,83.19,3600.0,60.4416,60.4562,60.4344,60.4489,3600.0
2007-05-21 11:00:00,83.21,83.21,83.16,83.16,600.0,60.4634,60.4634,60.4271,60.4271,600.0
2007-05-21 11:05:00,83.2,83.2,83.2,83.2,100.0,60.4562,60.4562,60.4562,60.4562,100.0
2007-05-21 11:10:00,83.2,83.2,83.17,83.19,64900.0,60.4562,60.4562,60.4344,60.4489,64900.0
2007-05-21 11:15:00,83.17,83.17,83.17,83.17,400.0,60.4344,60.4344,60.4344,60.4344,400.0
2007-05-21 11:20:00,83.18,83.18,83.18,83.18,100.0,60.4416,60.4416,60.4416,60.4416,100.0
2007-05-21 11:25:00,83.18,83.19,83.17,83.19,2300.0,60.4416,60.4489,60.4344,60.4489,2300.0
2007-05-21 11:30:00,83.17,83.17,83.13,83.13,1500.0,60.4344,60.4344,60.4053,60.4053,1500.0
2007-05-21 11:35:00,83.13,83.13,83.12,83.12,500.0,60.4053,60.4053,60.398,60.398,500.0
2007-05-21 11:40:00,83.12,83.13,83.12,83.13,600.0,60.398,60.4053,60.398,60.4053,600.0
2007-05-21 11:45:00,83.14,83.14,83.14,83.14,200.0,60.4126,60.4126,60.4126,60.4126,200.0
2007-05-21 11:50:00,83.17,83.18,83.16,83.16,4500.0,60.4344,60.4416,60.4271,60.4271,4500.0
2007-05-21 11:55:00,83.18,83.2,83.18,83.2,4500.0,60.4416,60.4562,60.4416,60.4562,4500.0
2007-05-21 12:00:00,83.2,83.2,83.2,83.2,0.0,60.4562,60.4562,60.4562,60.4562,0.0
2007-05-21 12:05:00,83.27,83.3,83.24,83.3,3100.0,60.507,60.5288,60.4852,60.5288,3100.0
2007-05-21 12:10:00,83.33,83.33,83.33,83.33,200.0,60.5506,60.5506,60.5506,60.5506,200.0
2007-05-21 12:15:00,83.33,83.33,83.33,83.33,0.0,60.5506,60.5506,60.5506,60.5506,0.0
2007-05-21 12:20:00,83.34,83.36,83.32,83.32,2800.0,60.5579,60.5724,60.5433,60.5433,2800.0
2007-05-21 12:25:00,83.32,83.32,83.32,83.32,0.0,60.5433,60.5433,60.5433,60.5433,0.0
2007-05-21 12:30:00,83.32,83.33,83.32,83.33,200.0,60.5433,60.5506,60.5433,60.5506,200.0
2007-05-21 12:35:00,83.36,83.36,83.35,83.35,500.0,60.5724,60.5724,60.5651,60.5651,500.0
2007-05-21 12:40:00,83.3,83.3,83.29,83.29,500.0,60.5288,60.5288,60.5216,60.5216,500.0
2007-05-21 12:45:00,83.27,83.27,83.27,83.27,300.0,60.507,60.507,60.507,60.507,300.0
2007-05-21 12:50:00,83.28,83.29,83.27,83.27,300.0,60.5143,60.5216,60.507,60.507,300.0
2007-05-21 12:55:00,83.29,83.29,83.28,83.28,500.0,60.5216,60.5216,60.5143,60.5143,500.0
2007-05-21 13:00:00,83.29,83.3,83.29,83.3,400.0,60.5216,60.5288,60.5216,60.5288,400.0
2007-05-21 13:05:00,83.3,83.3,83.3,83.3,0.0,60.5288,60.5288,60.5288,60.5288,0.0
2007-05-21 13:10:00,83.26,83.26,83.26,83.26,100.0,60.4998,60.4998,60.4998,60.4998,100.0
2007-05-21 13:15:00,83.31,83.31,83.31,83.31,200.0,60.5361,60.5361,60.5361,60.5361,200.0
2007-05-21 13:20:00,83.31,83.32,83.31,83.32,600.0,60.5361,60.5433,60.5361,60.5433,600.0
2007-05-21 13:25:00,83.31,83.31,83.31,83.31,100.0,60.5361,60.5361,60.5361,60.5361,100.0
2007-05-21 13:30:00,83.31,83.31,83.31,83.31,0.0,60.5361,60.5361,60.5361,60.5361,0.0
2007-05-21 13:35:00,83.26,83.26,83.23,83.25,4400.0,60.4998,60.4998,60.478,60.4925,4400.0
2007-05-21 13:40:00,83.24,83.24,83.19,83.19,700.0,60.4852,60.4852,60.4489,60.4489,700.0
2007-05-21 13:45:00,83.23,83.23,83.23,83.23,500.0,60.478,60.478,60.478,60.478,500.0
2007-05-21 13:50:00,83.25,83.25,83.25,83.25,500.0,60.4925,60.4925,60.4925,60.4925,500.0
2007-05-21 13:55:00,83.25,83.25,83.25,83.25,100.0,60.4925,60.4925,60.4925,60.4925,100.0
2007-05-21 14:00:00,83.26,83.27,83.25,83.25,700.0,60.4998,60.507,60.4925,60.4925,700.0
2007-05-21 14:05:00,83.25,83.25,83.25,83.25,0.0,60.4925,60.4925,60.4925,60.4925,0.0
2007-05-21 14:10:00,83.28,83.28,83.25,83.25,500.0,60.5143,60.5143,60.4925,60.4925,500.0
2007-05-21 14:15:00,83.25,83.28,83.25,83.28,900.0,60.4925,60.5143,60.4925,60.5143,900.0
2007-05-21 14:20:00,83.28,83.28,83.28,83.28,600.0,60.5143,60.5143,60.5143,60.5143,600.0
2007-05-21 14:25:00,83.27,83.29,83.27,83.27,1800.0,60.507,60.5216,60.507,60.507,1800.0
2007-05-21 14:30:00,83.27,83.27,83.27,83.27,0.0,60.507,60.507,60.507,60.507,0.0
2007-05-21 14:35:00,83.29,83.31,83.29,83.31,600.0,60.5216,60.5361,60.5216,60.5361,600.0
2007-05-21 14:40:00,83.32,83.33,83.32,83.33,600.0,60.5433,60.5506,60.5433,60.5506,600.0
2007-05-21 14:45:00,83.35,83.37,83.33,83.35,1800.0,60.5651,60.5797,60.5506,60.5651,1800.0
2007-05-21 14:50:00,83.35,83.39,83.34,83.37,2800.0,60.5651,60.5942,60.5579,60.5797,2800.0
2007-05-21 14:55:00,83.25,83.25,83.25,83.25,100.0,60.4925,60.4925,60.4925,60.4925,100.0
2007-05-21 15:00:00,83.26,83.26,83.24,83.25,400.0,60.4998,60.4998,60.4852,60.4925,400.0
2007-05-21 15:05:00,83.19,83.2,83.09,83.09,1500.0,60.4489,60.4562,60.3762,60.3762,1500.0
2007-05-21 15:10:00,83.1,83.18,83.1,83.18,1300.0,60.3835,60.4416,60.3835,60.4416,1300.0
2007-05-21 15:15:00,83.18,83.18,83.13,83.14,3800.0,60.4416,60.4416,60.4053,60.4126,3800.0
2007-05-21 15:20:00,83.13,83.14,83.08,83.11,7600.0,60.4053,60.4126,60.369,60.3908,7600.0
2007-05-21 15:25:00,83.12,83.12,82.99,82.99,4000.0,60.398,60.398,60.3036,60.3036,4000.0
2007-05-21 15:30:00,83.0,83.04,82.99,82.99,10100.0,60.3108,60.3399,60.3036,60.3036,10100.0
2007-05-21 15:35:00,83.01,83.04,83.0,83.04,16400.0,60.3181,60.3399,60.3108,60.3399,16400.0
2007-05-21 15:40:00,83.04,83.08,83.04,83.08,11200.0,60.3399,60.369,60.3399,60.369,11200.0
2007-05-21 15:45:00,83.1,83.1,83.09,83.1,4000.0,60.3835,60.3835,60.3762,60.3835,4000.0
2007-05-21 15:50:00,83.11,83.12,83.1,83.1,6200.0,60.3908,60.398,60.3835,60.3835,6200.0
2007-05-21 15:55:00,83.1,83.1,83.07,83.07,1000.0,60.3835,60.3835,60.3617,60.3617,1000.0
2007-05-21 16:00:00,83.07,83.07,83.07,83.07,0.0,60.3617,60.3617,60.3617,60.3617,0.0
2007-05-21 16:05:00,83.07,83.07,83.07,83.07,0.0,60.3617,60.3617,60.3617,60.3617,0.0
2007-05-21 16:10:00,83.07,83.07,83.07,83.07,0.0,60.3617,60.3617,60.3617,60.3617,0.0
2007-05-22 09:30:00,83.11,83.15,83.11,83.15,2700.0,60.3908,60.4198,60.3908,60.4198,2700.0
2007-05-22 09:35:00,83.14,83.15,83.08,83.08,1800.0,60.4126,60.4198,60.369,60.369,1800.0
2007-05-22 09:40:00,83.08,83.14,83.08,83.1,2400.0,60.369,60.4126,60.369,60.3835,2400.0
2007-05-22 09:45:00,83.1,83.1,83.07,83.07,8500.0,60.3835,60.3835,60.3617,60.3617,8500.0
2007-05-22 09:50:00,83.02,83.02,83.0,83.02,2300.0,60.3254,60.3254,60.3108,60.3254,2300.0
2007-05-22 09:55:00,83.04,83.08,83.04,83.05,600.0,60.3399,60.369,60.3399,60.3472,600.0
2007-05-22 10:00:00,83.1,83.17,83.1,83.17,1400.0,60.3835,60.4344,60.3835,60.4344,1400.0
2007-05-22 10:05:00,83.17,83.17,83.11,83.11,2300.0,60.4344,60.4344,60.3908,60.3908,2300.0
2007-05-22 10:10:00,83.13,83.18,83.13,83.14,3200.0,60.4053,60.4416,60.4053,60.4126,3200.0
2007-05-22 10:15:00,83.12,83.14,83.06,83.06,1600.0,60.398,60.4126,60.3544,60.3544,1600.0
2007-05-22 10:20:00,83.03,83.04,83.02,83.02,1700.0,60.3326,60.3399,60.3254,60.3254,1700.0
2007-05-22 10:25:00,83.02,83.14,83.02,83.14,5500.0,60.3254,60.4126,60.3254,60.4126,5500.0
2007-05-22 10:30:00,83.2,83.2,83.14,83.18,1900.0,60.4562,60.4562,60.4126,60.4416,1900.0
2007-05-22 10:35:00,83.15,83.17,83.11,83.11,5000.0,60.4198,60.4344,60.3908,60.3908,5000.0
2007-05-22 10:40:00,83.16,83.18,83.14,83.16,2800.0,60.4271,60.4416,60.4126,60.4271,2800.0
2007-05-22 10:45:00,83.15,83.15,83.13,83.14,800.0,60.4198,60.4198,60.4053,60.4126,800.0
2007-05-22 10:50:00,83.13,83.13,83.05,83.06,2100.0,60.4053,60.4053,60.3472,60.3544,2100.0
2007-05-22 10:55:00,83.1,83.13,83.1,83.13,2000.0,60.3835,60.4053,60.3835,60.4053,2000.0
2007-05-22 11:00:00,83.11,83.12,83.09,83.09,700.0,60.3908,60.398,60.3762,60.3762,700.0
2007-05-22 11:05:00,83.11,83.12,83.11,83.12,300.0,60.3908,60.398,60.3908,60.398,300.0
2007-05-22 11:10:00,83.1,83.11,83.09,83.09,900.0,60.3835,60.3908,60.3762,60.3762,900.0
2007-05-22 11:15:00,83.09,83.12,83.07,83.07,2600.0,60.3762,60.398,60.3617,60.3617,2600.0
2007-05-22 11:20:00,83.08,83.08,83.08,83.08,200.0,60.369,60.369,60.369,60.369,200.0
2007-05-22 11:25:00,83.1,83.14,83.1,83.14,800.0,60.3835,60.4126,60.3835,60.4126,800.0
2007-05-22 11:30:00,83.16,83.18,83.12,83.12,7600.0,60.4271,60.4416,60.398,60.398,7600.0
2007-05-22 11:35:00,83.11,83.12,83.11,83.12,1400.0,60.3908,60.398,60.3908,60.398,1400.0
2007-05-22 11:40:00,83.12,83.12,83.07,83.07,800.0,60.398,60.398,60.3617,60.3617,800.0
2007-05-22 11:45:00,83.09,83.09,83.07,83.07,400.0,60.3762,60.3762,60.3617,60.3617,400.0
2007-05-22 11:50:00,83.05,83.08,83.05,83.08,700.0,60.3472,60.369,60.3472,60.369,700.0
2007-05-22 11:55:00,83.03,83.04,82.99,83.04,1400.0,60.3326,60.3399,60.3036,60.3399,1400.0
2007-05-22 12:00:00,83.02,83.02,82.98,83.02,43600.0,60.3254,60.3254,60.2963,60.3254,43600.0
2007-05-22 12:05:00,83.03,83.06,83.0,83.06,10100.0,60.3326,60.3544,60.3108,60.3544,10100.0
2007-05-22 12:10:00,83.05,83.05,83.04,83.05,13000.0,60.3472,60.3472,60.3399,60.3472,13000.0
2007-05-22 12:15:00,83.05,83.08,83.03,83.05,53100.0,60.3472,60.369,60.3326,60.3472,53100.0
2007-05-22 12:20:00,83.05,83.13,83.05,83.13,35400.0,60.3472,60.4053,60.3472,60.4053,35400.0
2007-05-22 12:25:00,83.13,83.13,83.1,83.11,3400.0,60.4053,60.4053,60.3835,60.3908,3400.0
2007-05-22 12:30:00,83.13,83.14,83.12,83.12,4200.0,60.4053,60.4126,60.398,60.398,4200.0
2007-05-22 12:35:00,83.13,83.14,83.1,83.1,3600.0,60.4053,60.4126,60.3835,60.3835,3600.0
2007-05-22 12:40:00,83.1,83.1,83.1,83.1,100.0,60.3835,60.3835,60.3835,60.3835,100.0
2007-05-22 12:45:00,83.14,83.15,83.13,83.15,3400.0,60.4126,60.4198,60.4053,60.4198,3400.0
2007-05-22 12:50:00,83.13,83.18,83.13,83.18,1600.0,60.4053,60.4416,60.4053,60.4416,1600.0
2007-05-22 12:55:00,83.23,83.27,83.23,83.27,1800.0,60.478,60.507,60.478,60.507,1800.0
2007-05-22 13:00:00,83.25,83.25,83.25,83.25,200.0,60.4925,60.4925,60.4925,60.4925,200.0
2007-05-22 13:05:00,83.25,83.28,83.25,83.28,900.0,60.4925,60.5143,60.4925,60.5143,900.0
2007-05-22 13:10:00,83.29,83.29,83.27,83.27,3600.0,60.5216,60.5216,60.507,60.507,3600.0
2007-05-22 13:15:00,83.27,83.28,83.21,83.24,800.0,60.507,60.5143,60.4634,60.4852,800.0
2007-05-22 13:20:00,83.23,83.23,83.22,83.22,200.0,60.478,60.478,60.4707,60.4707,200.0
2007-05-22 13:25:00,83.22,83.23,83.22,83.23,200.0,60.4707,60.478,60.4707,60.478,200.0
2007-05-22 13:30:00,83.27,83.31,83.27,83.31,700.0,60.507,60.5361,60.507,60.5361,700.0
2007-05-22 13:35:00,83.31,83.31,83.25,83.25,400.0,60.5361,60.5361,60.4925,60.4925,400.0
2007-05-22 13:40:00,83.27,83.27,83.27,83.27,200.0,60.507,60.507,60.507,60.507,200.0
2007-05-22 13:45:00,83.27,83.27,83.27,83.27,0.0,60.507,60.507,60.507,60.507,0.0
2007-05-22 13:50:00,83.3,83.38,83.29,83.38,4600.0,60.5288,60.5869,60.5216,60.5869,4600.0
2007-05-22 13:55:00,83.36,83.36,83.29,83.3,600.0,60.5724,60.5724,60.5216,60.5288,600.0
2007-05-22 14:00:00,83.27,83.32,83.27,83.32,800.0,60.507,60.5433,60.507,60.5433,800.0
2007-05-22 14:05:00,83.33,83.34,83.33,83.34,600.0,60.5506,60.5579,60.5506,60.5579,600.0
2007-05-22 14:10:00,83.34,83.39,83.34,83.36,1300.0,60.5579,60.5942,60.5579,60.5724,1300.0
2007-05-22 14:15:00,83.36,83.36,83.34,83.34,500.0,60.5724,60.5724,60.5579,60.5579,500.0
2007-05-22 14:20:00,83.32,83.32,83.31,83.32,1300.0,60.5433,60.5433,60.5361,60.5433,1300.0
2007-05-22 14:25:00,83.32,83.32,83.32,83.32,200.0,60.5433,60.5433,60.5433,60.5433,200.0
2007-05-22 14:30:00,83.33,83.33,83.32,83.33,800.0,60.5506,60.5506,60.5433,60.5506,800.0
2007-05-22 14:35:00,83.35,83.35,83.29,83.29,600.0,60.5651,60.5651,60.5216,60.5216,600.0
2007-05-22 14:40:00,83.27,83.27,83.27,83.27,100.0,60.507,60.507,60.507,60.507,100.0
2007-05-22 14:45:00,83.28,83.28,83.27,83.27,200.0,60.5143,60.5143,60.507,60.507,200.0
2007-05-22 14:50:00,83.31,83.31,83.31,83.31,200.0,60.5361,60.5361,60.5361,60.5361,200.0
2007-05-22 14:55:00,83.31,83.31,83.29,83.31,9400.0,60.5361,60.5361,60.5216,60.5361,9400.0
2007-05-22 15:00:00,83.28,83.29,83.28,83.29,300.0,60.5143,60.5216,60.5143,60.5216,300.0
2007-05-22 15:05:00,83.29,83.33,83.29,83.33,1200.0,60.5216,60.5506,60.5216,60.5506,1200.0
2007-05-22 15:10:00,83.33,83.33,83.25,83.25,1500.0,60.5506,60.5506,60.4925,60.4925,1500.0
2007-05-22 15:15:00,83.24,83.26,83.19,83.19,5800.0,60.4852,60.4998,60.4489,60.4489,5800.0
2007-05-22 15:20:00,83.2,83.25,83.19,83.19,3600.0,60.4562,60.4925,60.4489,60.4489,3600.0
2007-05-22 15:25:00,83.19,83.2,83.18,83.18,600.0,60.4489,60.4562,60.4416,60.4416,600.0
2007-05-22 15:30:00,83.21,83.21,83.21,83.21,300.0,60.4634,60.4634,60.4634,60.4634,300.0
2007-05-22 15:35:00,83.17,83.17,83.17,83.17,100.0,60.4344,60.4344,60.4344,60.4344,100.0
2007-05-22 15:40:00,83.2,83.25,83.2,83.21,2600.0,60.4562,60.4925,60.4562,60.4634,2600.0
2007-05-22 15:45:00,83.19,83.19,83.16,83.16,1500.0,60.4489,60.4489,60.4271,60.4271,1500.0
2007-05-22 15:50:00,83.16,83.16,83.16,83.16,0.0,60.4271,60.4271,60.4271,60.4271,0.0
2007-05-22 15:55:00,83.12,83.12,83.07,83.07,82400.0,60.398,60.398,60.3617,60.3617,82400.0
2007-05-22 16:00:00,83.08,83.08,83.08,83.08,8900.0,60.369,60.369,60.369,60.369,8900.0
2007-05-22 16:05:00,83.08,83.08,83.07,83.07,2300.0,60.369,60.369,60.3617,60.3617,2300.0
2007-05-22 16:10:00,83.07,83.07,83.07,83.07,0.0,60.3617,60.3617,60.3617,60.3617,0.0
2007-05-23 09:30:00,83.26,83.3,83.26,83.3,16800.0,60.4998,60.5288,60.4998,60.5288,16800.0
2007-05-23 09:35:00,83.35,83.37,83.28,83.28,3600.0,60.5651,60.5797,60.5143,60.5143,3600.0
2007-05-23 09:40:00,83.26,83.31,83.26,83.31,3700.0,60.4998,60.5361,60.4998,60.5361,3700.0
2007-05-23 09:45:00,83.32,83.33,83.3,83.33,4500.0,60.5433,60.5506,60.5288,60.5506,4500.0
2007-05-23 09:50:00,83.37,83.38,83.37,83.37,1300.0,60.5797,60.5869,60.5797,60.5797,1300.0
2007-05-23 09:55:00,83.41,83.46,83.41,83.45,2700.0,60.6087,60.6451,60.6087,60.6378,2700.0
2007-05-23 10:00:00,83.46,83.53,83.46,83.53,4400.0,60.6451,60.6959,60.6451,60.6959,4400.0
2007-05-23 10:05:00,83.58,83.58,83.56,83.56,1600.0,60.7323,60.7323,60.7177,60.7177,1600.0
2007-05-23 10:10:00,83.51,83.51,83.49,83.49,3900.0,60.6814,60.6814,60.6669,60.6669,3900.0
2007-05-23 10:15:00,83.52,83.52,83.48,83.49,1400.0,60.6887,60.6887,60.6596,60.6669,1400.0
2007-05-23 10:20:00,83.49,83.49,83.49,83.49,0.0,60.6669,60.6669,60.6669,60.6669,0.0
2007-05-23 10:25:00,83.47,83.47,83.46,83.46,1700.0,60.6523,60.6523,60.6451,60.6451,1700.0
2007-05-23 10:30:00,83.5,83.52,83.47,83.49,2300.0,60.6741,60.6887,60.6523,60.6669,2300.0
2007-05-23 10:35:00,83.46,83.49,83.46,83.48,15500.0,60.6451,60.6669,60.6451,60.6596,15500.0
2007-05-23 10:40:00,83.45,83.56,83.45,83.56,1400.0,60.6378,60.7177,60.6378,60.7177,1400.0
2007-05-23 10:45:00,83.54,83.54,83.53,83.53,1100.0,60.7032,60.7032,60.6959,60.6959,1100.0
2007-05-23 10:50:00,83.54,83.54,83.49,83.49,800.0,60.7032,60.7032,60.6669,60.6669,800.0
2007-05-23 10:55:00,83.52,83.52,83.52,83.52,100.0,60.6887,60.6887,60.6887,60.6887,100.0
2007-05-23 11:00:00,83.52,83.52,83.51,83.52,1300.0,60.6887,60.6887,60.6814,60.6887,1300.0
2007-05-23 11:05:00,83.53,83.54,83.53,83.54,600.0,60.6959,60.7032,60.6959,60.7032,600.0
2007-05-23 11:10:00,83.53,83.53,83.44,83.44,500.0,60.6959,60.6959,60.6305,60.6305,500.0
2007-05-23 11:15:00,83.45,83.46,83.44,83.44,600.0,60.6378,60.6451,60.6305,60.6305,600.0
2007-05-23 11:20:00,83.46,83.46,83.46,83.46,100.0,60.6451,60.6451,60.6451,60.6451,100.0
2007-05-23 11:25:00,83.47,83.47,83.47,83.47,100.0,60.6523,60.6523,60.6523,60.6523,100.0
2007-05-23 11:30:00,83.47,83.47,83.42,83.42,300.0,60.6523,60.6523,60.616,60.616,300.0
2007-05-23 11:35:00,83.42,83.46,83.42,83.45,2200.0,60.616,60.6451,60.616,60.6378,2200.0
2007-05-23 11:40:00,83.45,83.46,83.43,83.45,4900.0,60.6378,60.6451,60.6233,60.6378,4900.0
2007-05-23 11:45:00,83.45,83.5,83.45,83.49,2100.0,60.6378,60.6741,60.6378,60.6669,2100.0
2007-05-23 11:50:00,83.48,83.5,83.48,83.5,700.0,60.6596,60.6741,60.6596,60.6741,700.0
2007-05-23 11:55:00,83.47,83.47,83.44,83.44,400.0,60.6523,60.6523,60.6305,60.6305,400.0
2007-05-23 12:00:00,83.42,83.45,83.42,83.45,2800.0,60.616,60.6378,60.616,60.6378,2800.0
2007-05-23 12:05:00,83.43,83.45,83.43,83.43,4200.0,60.6233,60.6378,60.6233,60.6233,4200.0
2007-05-23 12:10:00,83.41,83.42,83.41,83.42,500.0,60.6087,60.616,60.6087,60.616,500.0
2007-05-23 12:15:00,83.42,83.46,83.42,83.45,1600.0,60.616,60.6451,60.616,60.6378,1600.0
2007-05-23 12:20:00,83.45,83.46,83.44,83.45,1200.0,60.6378,60.6451,60.6305,60.6378,1200.0
2007-05-23 12:25:00,83.44,83.46,83.42,83.46,1400.0,60.6305,60.6451,60.616,60.6451,1400.0
2007-05-23 12:30:00,83.47,83.47,83.45,83.45,2400.0,60.6523,60.6523,60.6378,60.6378,2400.0
2007-05-23 12:35:00,83.46,83.46,83.45,83.45,600.0,60.6451,60.6451,60.6378,60.6378,600.0
2007-05-23 12:40:00,83.44,83.47,83.44,83.46,600.0,60.6305,60.6523,60.6305,60.6451,600.0
2007-05-23 12:45:00,83.46,83.46,83.44,83.46,4600.0,60.6451,60.6451,60.6305,60.6451,4600.0
2007-05-23 12:50:00,83.45,83.47,83.44,83.46,6300.0,60.6378,60.6523,60.6305,60.6451,6300.0
2007-05-23 12:55:00,83.45,83.48,83.45,83.47,600.0,60.6378,60.6596,60.6378,60.6523,600.0
2007-05-23 13:00:00,83.47,83.5,83.47,83.49,4100.0,60.6523,60.6741,60.6523,60.6669,4100.0
2007-05-23 13:05:00,83.49,83.55,83.49,83.55,1000.0,60.6669,60.7105,60.6669,60.7105,1000.0
2007-05-23 13:10:00,83.55,83.56,83.53,83.53,1400.0,60.7105,60.7177,60.6959,60.6959,1400.0
2007-05-23 13:15:00,83.5,83.51,83.5,83.51,400.0,60.6741,60.6814,60.6741,60.6814,400.0
2007-05-23 13:20:00,83.5,83.51,83.49,83.51,400.0,60.6741,60.6814,60.6669,60.6814,400.0
2007-05-23 13:25:00,83.49,83.51,83.48,83.51,900.0,60.6669,60.6814,60.6596,60.6814,900.0
2007-05-23 13:30:00,83.52,83.52,83.52,83.52,200.0,60.6887,60.6887,60.6887,60.6887,200.0
2007-05-23 13:35:00,83.52,83.53,83.49,83.49,800.0,60.6887,60.6959,60.6669,60.6669,800.0
2007-05-23 13:40:00,83.49,83.5,83.49,83.5,1200.0,60.6669,60.6741,60.6669,60.6741,1200.0
2007-05-23 13:45:00,83.48,83.48,83.45,83.45,300.0,60.6596,60.6596,60.6378,60.6378,300.0
2007-05-23 13:50:00,83.45,83.47,83.45,83.47,300.0,60.6378,60.6523,60.6378,60.6523,300.0
2007-05-23 13:55:00,83.47,83.48,83.37,83.37,2200.0,60.6523,60.6596,60.5797,60.5797,2200.0
2007-05-23 14:00:00,83.39,83.42,83.29,83.29,6800.0,60.5942,60.616,60.5216,60.5216,6800.0
2007-05-23 14:05:00,83.32,83.33,83.3,83.33,1600.0,60.5433,60.5506,60.5288,60.5506,1600.0
2007-05-23 14:10:00,83.33,83.36,83.33,83.35,6900.0,60.5506,60.5724,60.5506,60.5651,6900.0
2007-05-23 14:15:00,83.36,83.36,83.33,83.33,900.0,60.5724,60.5724,60.5506,60.5506,900.0
2007-05-23 14:20:00,83.16,83.17,83.13,83.17,2500.0,60.4271,60.4344,60.4053,60.4344,2500.0
2007-05-23 14:25:00,83.15,83.15,82.99,83.04,3900.0,60.4198,60.4198,60.3036,60.3399,3900.0
2007-05-23 14:30:00,83.05,83.13,83.05,83.13,6700.0,60.3472,60.4053,60.3472,60.4053,6700.0
2007-05-23 14:35:00,83.11,83.11,83.11,83.11,100.0,60.3908,60.3908,60.3908,60.3908,100.0
2007-05-23 14:40:00,83.08,83.08,83.02,83.02,200.0,60.369,60.369,60.3254,60.3254,200.0
2007-05-23 14:45:00,83.07,83.2,83.07,83.19,1800.0,60.3617,60.4562,60.3617,60.4489,1800.0
2007-05-23 14:50:00,83.17,83.19,83.16,83.19,3200.0,60.4344,60.4489,60.4271,60.4489,3200.0
2007-05-23 14:55:00,83.22,83.28,83.21,83.21,6300.0,60.4707,60.5143,60.4634,60.4634,6300.0
2007-05-23 15:00:00,83.21,83.24,83.2,83.22,600.0,60.4634,60.4852,60.4562,60.4707,600.0
2007-05-23 15:05:00,83.23,83.23,83.23,83.23,100.0,60.478,60.478,60.478,60.478,100.0
2007-05-23 15:10:00,83.16,83.16,83.1,83.14,1200.0,60.4271,60.4271,60.3835,60.4126,1200.0
2007-05-23 15:15:00,83.12,83.2,83.12,83.19,1700.0,60.398,60.4562,60.398,60.4489,1700.0
2007-05-23 15:20:00,83.17,83.2,83.15,83.2,800.0,60.4344,60.4562,60.4198,60.4562,800.0
2007-05-23 15:25:00,83.24,83.24,83.19,83.2,800.0,60.4852,60.4852,60.4489,60.4562,800.0
2007-05-23 15:30:00,83.19,83.19,83.12,83.15,2500.0,60.4489,60.4489,60.398,60.4198,2500.0
2007-05-23 15:35:00,83.15,83.19,83.14,83.18,13100.0,60.4198,60.4489,60.4126,60.4416,13100.0
2007-05-23 15:40:00,83.18,83.18,83.1,83.15,6500.0,60.4416,60.4416,60.3835,60.4198,6500.0
2007-05-23 15:45:00,83.16,83.16,83.12,83.12,5500.0,60.4271,60.4271,60.398,60.398,5500.0
2007-05-23 15:50:00,83.08,83.08,83.02,83.04,7300.0,60.369,60.369,60.3254,60.3399,7300.0
2007-05-23 15:55:00,83.05,83.06,82.96,83.01,15600.0,60.3472,60.3544,60.2818,60.3181,15600.0
2007-05-23 16:00:00,82.99,83.0,82.99,82.99,1700.0,60.3036,60.3108,60.3036,60.3036,1700.0
2007-05-23 16:05:00,82.99,82.99,82.99,82.99,0.0,60.3036,60.3036,60.3036,60.3036,0.0
2007-05-23 16:10:00,82.99,82.99,82.99,82.99,0.0,60.3036,60.3036,60.3036,60.3036,0.0
2007-05-24 09:30:00,82.98,83.14,82.91,82.98,2000.0,60.2963,60.4126,60.2454,60.2963,2000.0
2007-05-24 09:35:00,82.95,82.95,82.91,82.91,300.0,60.2745,60.2745,60.2454,60.2454,300.0
2007-05-24 09:40:00,82.92,82.96,82.91,82.94,1200.0,60.2527,60.2818,60.2454,60.2672,1200.0
2007-05-24 09:45:00,82.96,83.04,82.96,83.04,4800.0,60.2818,60.3399,60.2818,60.3399,4800.0
2007-05-24 09:50:00,83.06,83.08,83.06,83.08,3300.0,60.3544,60.369,60.3544,60.369,3300.0
2007-05-24 09:55:00,83.11,83.11,83.05,83.05,34100.0,60.3908,60.3908,60.3472,60.3472,34100.0
2007-05-24 10:00:00,83.1,83.38,83.08,83.3,16300.0,60.3835,60.5869,60.369,60.5288,16300.0
2007-05-24 10:05:00,83.27,83.34,83.26,83.32,7000.0,60.507,60.5579,60.4998,60.5433,7000.0
2007-05-24 10:10:00,83.29,83.31,83.24,83.24,4900.0,60.5216,60.5361,60.4852,60.4852,4900.0
2007-05-24 10:15:00,83.24,83.24,83.23,83.23,4000.0,60.4852,60.4852,60.478,60.478,4000.0
2007-05-24 10:20:00,83.24,83.24,83.18,83.22,5600.0,60.4852,60.4852,60.4416,60.4707,5600.0
2007-05-24 10:25:00,83.18,83.21,83.17,83.21,3000.0,60.4416,60.4634,60.4344,60.4634,3000.0
2007-05-24 10:30:00,83.21,83.23,83.12,83.17,4600.0,60.4634,60.478,60.398,60.4344,4600.0
2007-05-24 10:35:00,83.16,83.16,83.02,83.02,5200.0,60.4271,60.4271,60.3254,60.3254,5200.0
2007-05-24 10:40:00,83.02,83.06,82.94,82.95,12200.0,60.3254,60.3544,60.2672,60.2745,12200.0
2007-05-24 10:45:00,82.93,82.95,82.88,82.95,6800.0,60.26,60.2745,60.2236,60.2745,6800.0
2007-05-24 10:50:00,82.93,82.93,82.85,82.86,2700.0,60.26,60.26,60.2018,60.2091,2700.0
2007-05-24 10:55:00,82.84,82.84,82.68,82.74,11300.0,60.1946,60.1946,60.0783,60.1219,11300.0
2007-05-24 11:00:00,82.78,82.81,82.77,82.79,800.0,60.151,60.1728,60.1437,60.1582,800.0
2007-05-24 11:05:00,82.79,82.88,82.79,82.88,1100.0,60.1582,60.2236,60.1582,60.2236,1100.0
2007-05-24 11:10:00,82.84,82.84,82.81,82.81,500.0,60.1946,60.1946,60.1728,60.1728,500.0
2007-05-24 11:15:00,82.83,82.83,82.66,82.66,1400.0,60.1873,60.1873,60.0638,60.0638,1400.0
2007-05-24 11:20:00,82.65,82.71,82.65,82.66,2900.0,60.0565,60.1001,60.0565,60.0638,2900.0
2007-05-24 11:25:00,82.68,82.68,82.56,82.56,1200.0,60.0783,60.0783,59.9911,59.9911,1200.0
2007-05-24 11:30:00,82.54,82.57,82.46,82.53,3700.0,59.9766,59.9984,59.9184,59.9693,3700.0
2007-05-24 11:35:00,82.59,82.59,82.59,82.59,500.0,60.0129,60.0129,60.0129,60.0129,500.0
2007-05-24 11:40:00,82.57,82.58,82.52,82.58,15600.0,59.9984,60.0056,59.962,60.0056,15600.0
2007-05-24 11:45:00,82.58,82.61,82.54,82.6,8800.0,60.0056,60.0274,59.9766,60.0202,8800.0
2007-05-24 11:50:00,82.61,82.67,82.61,82.66,500.0,60.0274,60.071,60.0274,60.0638,500.0
2007-05-24 11:55:00,82.66,82.69,82.66,82.69,600.0,60.0638,60.0856,60.0638,60.0856,600.0
2007-05-24 12:00:00,82.71,82.71,82.67,82.69,1000.0,60.1001,60.1001,60.071,60.0856,1000.0
2007-05-24 12:05:00,82.69,82.69,82.62,82.69,3100.0,60.0856,60.0856,60.0347,60.0856,3100.0
2007-05-24 12:10:00,82.68,82.68,82.62,82.62,600.0,60.0783,60.0783,60.0347,60.0347,600.0
2007-05-24 12:15:00,82.58,82.61,82.57,82.61,300.0,60.0056,60.0274,59.9984,60.0274,300.0
2007-05-24 12:20:00,82.53,82.55,82.53,82.55,400.0,59.9693,59.9838,59.9693,59.9838,400.0
2007-05-24 12:25:00,82.55,82.55,82.55,82.55,100.0,59.9838,59.9838,59.9838,59.9838,100.0
2007-05-24 12:30:00,82.42,82.42,82.39,82.39,300.0,59.8894,59.8894,59.8676,59.8676,300.0
2007-05-24 12:35:00,82.38,82.38,82.38,82.38,100.0,59.8603,59.8603,59.8603,59.8603,100.0
2007-05-24 12:40:00,82.37,82.39,82.34,82.34,3700.0,59.853,59.8676,59.8312,59.8312,3700.0
2007-05-24 12:45:00,82.4,82.44,82.4,82.44,700.0,59.8748,59.9039,59.8748,59.9039,700.0
2007-05-24 12:50:00,82.4,82.4,82.37,82.37,600.0,59.8748,59.8748,59.853,59.853,600.0
2007-05-24 12:55:00,82.41,82.45,82.4,82.45,1000.0,59.8821,59.9112,59.8748,59.9112,1000.0
2007-05-24 13:00:00,82.45,82.48,82.44,82.48,13100.0,59.9112,59.933,59.9039,59.933,13100.0
2007-05-24 13:05:00,82.48,82.48,82.41,82.41,500.0,59.933,59.933,59.8821,59.8821,500.0
2007-05-24 13:10:00,82.48,82.48,82.44,82.44,600.0,59.933,59.933,59.9039,59.9039,600.0
2007-05-24 13:15:00,82.54,82.54,82.54,82.54,100.0,59.9766,59.9766,59.9766,59.9766,100.0
2007-05-24 13:20:00,82.6,82.6,82.6,82.6,700.0,60.0202,60.0202,60.0202,60.0202,700.0
2007-05-24 13:25:00,82.54,82.57,82.52,82.52,2500.0,59.9766,59.9984,59.962,59.962,2500.0
2007-05-24 13:30:00,82.52,82.52,82.52,82.52,0.0,59.962,59.962,59.962,59.962,0.0
2007-05-24 13:35:00,82.48,82.48,82.37,82.37,1400.0,59.933,59.933,59.853,59.853,1400.0
2007-05-24 13:40:00,82.39,82.39,82.39,82.39,100.0,59.8676,59.8676,59.8676,59.8676,100.0
2007-05-24 13:45:00,82.52,82.53,82.52,82.52,600.0,59.962,59.9693,59.962,59.962,600.0
2007-05-24 13:50:00,82.47,82.48,82.41,82.44,6600.0,59.9257,59.933,59.8821,59.9039,6600.0
2007-05-24 13:55:00,82.46,82.55,82.46,82.55,600.0,59.9184,59.9838,59.9184,59.9838,600.0
2007-05-24 14:00:00,82.54,82.54,82.54,82.54,1400.0,59.9766,59.9766,59.9766,59.9766,1400.0
2007-05-24 14:05:00,82.47,82.47,82.42,82.43,700.0,59.9257,59.9257,59.8894,59.8966,700.0
2007-05-24 14:10:00,82.42,82.42,82.28,82.28,1000.0,59.8894,59.8894,59.7876,59.7876,1000.0
2007-05-24 14:15:00,82.34,82.34,82.33,82.34,1200.0,59.8312,59.8312,59.824,59.8312,1200.0
2007-05-24 14:20:00,82.44,82.44,82.44,82.44,100.0,59.9039,59.9039,59.9039,59.9039,100.0
2007-05-24 14:25:00,82.39,82.42,82.39,82.42,300.0,59.8676,59.8894,59.8676,59.8894,300.0
2007-05-24 14:30:00,82.36,82.38,82.36,82.38,500.0,59.8458,59.8603,59.8458,59.8603,500.0
2007-05-24 14:35:00,82.29,82.29,82.18,82.21,2800.0,59.7949,59.7949,59.715,59.7368,2800.0
2007-05-24 14:40:00,82.23,82.31,82.18,82.31,4900.0,59.7513,59.8094,59.715,59.8094,4900.0
2007-05-24 14:45:00,82.23,82.28,82.23,82.28,2300.0,59.7513,59.7876,59.7513,59.7876,2300.0
2007-05-24 14:50:00,82.24,82.25,82.24,82.25,500.0,59.7586,59.7658,59.7586,59.7658,500.0
2007-05-24 14:55:00,82.26,82.26,82.2,82.22,500.0,59.7731,59.7731,59.7295,59.744,500.0
2007-05-24 15:00:00,82.24,82.28,82.23,82.24,2600.0,59.7586,59.7876,59.7513,59.7586,2600.0
2007-05-24 15:05:00,82.23,82.26,82.2,82.26,1700.0,59.7513,59.7731,59.7295,59.7731,1700.0
2007-05-24 15:10:00,82.16,82.24,82.16,82.24,400.0,59.7005,59.7586,59.7005,59.7586,400.0
2007-05-24 15:15:00,82.2,82.2,82.18,82.18,5300.0,59.7295,59.7295,59.715,59.715,5300.0
2007-05-24 15:20:00,82.2,82.21,82.2,82.21,1500.0,59.7295,59.7368,59.7295,59.7368,1500.0
2007-05-24 15:25:00,82.2,82.21,82.12,82.14,5600.0,59.7295,59.7368,59.6714,59.6859,5600.0
2007-05-24 15:30:00,82.18,82.18,82.1,82.11,2800.0,59.715,59.715,59.6569,59.6641,2800.0
2007-05-24 15:35:00,82.11,82.11,82.03,82.05,1300.0,59.6641,59.6641,59.606,59.6205,1300.0
2007-05-24 15:40:00,82.05,82.09,82.03,82.07,7400.0,59.6205,59.6496,59.606,59.6351,7400.0
2007-05-24 15:45:00,82.11,82.11,82.08,82.09,500.0,59.6641,59.6641,59.6423,59.6496,500.0
2007-05-24 15:50:00,82.12,82.12,82.1,82.12,9700.0,59.6714,59.6714,59.6569,59.6714,9700.0
2007-05-24 15:55:00,82.11,82.18,82.1,82.13,9000.0,59.6641,59.715,59.6569,59.6787,9000.0
2007-05-24 16:00:00,82.13,82.13,82.13,82.13,0.0,59.6787,59.6787,59.6787,59.6787,0.0
2007-05-24 16:05:00,82.13,82.13,82.13,82.13,0.0,59.6787,59.6787,59.6787,59.6787,0.0
2007-05-24 16:10:00,82.13,82.13,82.13,82.13,0.0,59.6787,59.6787,59.6787,59.6787,0.0
2007-05-25 09:30:00,82.44,82.49,82.44,82.49,2500.0,59.9039,59.9402,59.9039,59.9402,2500.0
2007-05-25 09:35:00,82.42,82.43,82.42,82.43,600.0,59.8894,59.8966,59.8894,59.8966,600.0
2007-05-25 09:40:00,82.49,82.5,82.39,82.39,4500.0,59.9402,59.9475,59.8676,59.8676,4500.0
2007-05-25 09:45:00,82.45,82.46,82.42,82.46,700.0,59.9112,59.9184,59.8894,59.9184,700.0
2007-05-25 09:50:00,82.48,82.5,82.43,82.45,700.0,59.933,59.9475,59.8966,59.9112,700.0
2007-05-25 09:55:00,82.45,82.45,82.45,82.45,200.0,59.9112,59.9112,59.9112,59.9112,200.0
2007-05-25 10:00:00,82.41,82.43,82.35,82.43,8200.0,59.8821,59.8966,59.8385,59.8966,8200.0
2007-05-25 10:05:00,82.4,82.47,82.4,82.47,1000.0,59.8748,59.9257,59.8748,59.9257,1000.0
2007-05-25 10:10:00,82.46,82.51,82.46,82.51,200.0,59.9184,59.9548,59.9184,59.9548,200.0
2007-05-25 10:15:00,82.54,82.55,82.51,82.51,7300.0,59.9766,59.9838,59.9548,59.9548,7300.0
2007-05-25 10:20:00,82.5,82.51,82.45,82.45,1200.0,59.9475,59.9548,59.9112,59.9112,1200.0
2007-05-25 10:25:00,82.51,82.52,82.5,82.51,800.0,59.9548,59.962,59.9475,59.9548,800.0
2007-05-25 10:30:00,82.51,82.59,82.51,82.59,1600.0,59.9548,60.0129,59.9548,60.0129,1600.0
2007-05-25 10:35:00,82.56,82.63,82.56,82.63,600.0,59.9911,60.042,59.9911,60.042,600.0
2007-05-25 10:40:00,82.68,82.68,82.68,82.68,4800.0,60.0783,60.0783,60.0783,60.0783,4800.0
2007-05-25 10:45:00,82.69,82.69,82.65,82.66,2600.0,60.0856,60.0856,60.0565,60.0638,2600.0
2007-05-25 10:50:00,82.63,82.65,82.61,82.65,600.0,60.042,60.0565,60.0274,60.0565,600.0
2007-05-25 10:55:00,82.61,82.61,82.58,82.6,1000.0,60.0274,60.0274,60.0056,60.0202,1000.0
2007-05-25 11:00:00,82.61,82.61,82.61,82.61,200.0,60.0274,60.0274,60.0274,60.0274,200.0
2007-05-25 11:05:00,82.57,82.57,82.55,82.55,400.0,59.9984,59.9984,59.9838,59.9838,400.0
2007-05-25 11:10:00,82.57,82.61,82.57,82.6,600.0,59.9984,60.0274,59.9984,60.0202,600.0
2007-05-25 11:15:00,82.59,82.6,82.57,82.6,400.0,60.0129,60.0202,59.9984,60.0202,400.0
2007-05-25 11:20:00,82.61,82.61,82.53,82.53,1800.0,60.0274,60.0274,59.9693,59.9693,1800.0
2007-05-25 11:25:00,82.55,82.55,82.52,82.53,1700.0,59.9838,59.9838,59.962,59.9693,1700.0
2007-05-25 11:30:00,82.55,82.58,82.55,82.56,1300.0,59.9838,60.0056,59.9838,59.9911,1300.0
2007-05-25 11:35:00,82.59,82.6,82.59,82.6,200.0,60.0129,60.0202,60.0129,60.0202,200.0
2007-05-25 11:40:00,82.64,82.64,82.56,82.56,1500.0,60.0492,60.0492,59.9911,59.9911,1500.0
2007-05-25 11:45:00,82.57,82.59,82.56,82.56,800.0,59.9984,60.0129,59.9911,59.9911,800.0
2007-05-25 11:50:00,82.58,82.58,82.57,82.57,200.0,60.0056,60.0056,59.9984,59.9984,200.0
2007-05-25 11:55:00,82.54,82.55,82.54,82.55,400.0,59.9766,59.9838,59.9766,59.9838,400.0
2007-05-25 12:00:00,82.54,82.55,82.46,82.5,600.0,59.9766,59.9838,59.9184,59.9475,600.0
2007-05-25 12:05:00,82.47,82.48,82.47,82.48,2600.0,59.9257,59.933,59.9257,59.933,2600.0
2007-05-25 12:10:00,82.42,82.42,82.36,82.36,2300.0,59.8894,59.8894,59.8458,59.8458,2300.0
2007-05-25 12:15:00,82.38,82.38,82.37,82.37,200.0,59.8603,59.8603,59.853,59.853,200.0
2007-05-25 12:20:00,82.4,82.4,82.38,82.38,500.0,59.8748,59.8748,59.8603,59.8603,500.0
2007-05-25 12:25:00,82.4,82.4,82.33,82.33,1400.0,59.8748,59.8748,59.824,59.824,1400.0
2007-05-25 12:30:00,82.33,82.33,82.33,82.33,100.0,59.824,59.824,59.824,59.824,100.0
2007-05-25 12:35:00,82.41,82.41,82.41,82.41,300.0,59.8821,59.8821,59.8821,59.8821,300.0
2007-05-25 12:40:00,82.41,82.41,82.36,82.36,2200.0,59.8821,59.8821,59.8458,59.8458,2200.0
2007-05-25 12:45:00,82.37,82.38,82.36,82.36,400.0,59.853,59.8603,59.8458,59.8458,400.0
2007-05-25 12:50:00,82.37,82.37,82.37,82.37,900.0,59.853,59.853,59.853,59.853,900.0
2007-05-25 12:55:00,82.36,82.36,82.36,82.36,100.0,59.8458,59.8458,59.8458,59.8458,100.0
2007-05-25 13:00:00,82.39,82.43,82.39,82.43,800.0,59.8676,59.8966,59.8676,59.8966,800.0
2007-05-25 13:05:00,82.45,82.45,82.45,82.45,100.0,59.9112,59.9112,59.9112,59.9112,100.0
2007-05-25 13:10:00,82.49,82.53,82.49,82.52,800.0,59.9402,59.9693,59.9402,59.962,800.0
2007-05-25 13:15:00,82.52,82.52,82.52,82.52,100.0,59.962,59.962,59.962,59.962,100.0
2007-05-25 13:20:00,82.52,82.52,82.5,82.51,400.0,59.962,59.962,59.9475,59.9548,400.0
2007-05-25 13:25:00,82.5,82.5,82.5,82.5,100.0,59.9475,59.9475,59.9475,59.9475,100.0
2007-05-25 13:30:00,82.49,82.49,82.49,82.49,100.0,59.9402,59.9402,59.9402,59.9402,100.0
2007-05-25 13:35:00,82.48,82.48,82.48,82.48,400.0,59.933,59.933,59.933,59.933,400.0
2007-05-25 13:40:00,82.47,82.47,82.47,82.47,500.0,59.9257,59.9257,59.9257,59.9257,500.0
2007-05-25 13:45:00,82.44,82.44,82.43,82.43,300.0,59.9039,59.9039,59.8966,59.8966,300.0
2007-05-25 13:50:00,82.44,82.45,82.43,82.44,1800.0,59.9039,59.9112,59.8966,59.9039,1800.0
2007-05-25 13:55:00,82.43,82.47,82.43,82.47,500.0,59.8966,59.9257,59.8966,59.9257,500.0
2007-05-25 14:00:00,82.47,82.53,82.47,82.53,600.0,59.9257,59.9693,59.9257,59.9693,600.0
2007-05-25 14:05:00,82.47,82.47,82.46,82.47,400.0,59.9257,59.9257,59.9184,59.9257,400.0
2007-05-25 14:10:00,82.46,82.5,82.46,82.48,4400.0,59.9184,59.9475,59.9184,59.933,4400.0
2007-05-25 14:15:00,82.45,82.45,82.44,82.44,300.0,59.9112,59.9112,59.9039,59.9039,300.0
2007-05-25 14:20:00,82.45,82.48,82.45,82.47,500.0,59.9112,59.933,59.9112,59.9257,500.0
2007-05-25 14:25:00,82.47,82.49,82.47,82.49,2800.0,59.9257,59.9402,59.9257,59.9402,2800.0
2007-05-25 14:30:00,82.43,82.44,82.43,82.44,300.0,59.8966,59.9039,59.8966,59.9039,300.0
2007-05-25 14:35:00,82.49,82.49,82.48,82.48,1100.0,59.9402,59.9402,59.933,59.933,1100.0
2007-05-25 14:40:00,82.5,82.57,82.5,82.57,2400.0,59.9475,59.9984,59.9475,59.9984,2400.0
2007-05-25 14:45:00,82.57,82.57,82.56,82.56,300.0,59.9984,59.9984,59.9911,59.9911,300.0
2007-05-25 14:50:00,82.57,82.57,82.51,82.54,3900.0,59.9984,59.9984,59.9548,59.9766,3900.0
2007-05-25 14:55:00,82.53,82.6,82.53,82.57,1200.0,59.9693,60.0202,59.9693,59.9984,1200.0
2007-05-25 15:00:00,82.57,82.57,82.56,82.57,500.0,59.9984,59.9984,59.9911,59.9984,500.0
2007-05-25 15:05:00,82.56,82.57,82.56,82.56,400.0,59.9911,59.9984,59.9911,59.9911,400.0
2007-05-25 15:10:00,82.6,82.6,82.57,82.58,900.0,60.0202,60.0202,59.9984,60.0056,900.0
2007-05-25 15:15:00,82.55,82.57,82.55,82.57,1400.0,59.9838,59.9984,59.9838,59.9984,1400.0
2007-05-25 15:20:00,82.54,82.54,82.53,82.53,300.0,59.9766,59.9766,59.9693,59.9693,300.0
2007-05-25 15:25:00,82.54,82.56,82.53,82.55,1400.0,59.9766,59.9911,59.9693,59.9838,1400.0
2007-05-25 15:30:00,82.55,82.56,82.55,82.56,500.0,59.9838,59.9911,59.9838,59.9911,500.0
2007-05-25 15:35:00,82.56,82.56,82.56,82.56,200.0,59.9911,59.9911,59.9911,59.9911,200.0
2007-05-25 15:40:00,82.56,82.57,82.55,82.56,5100.0,59.9911,59.9984,59.9838,59.9911,5100.0
2007-05-25 15:45:00,82.56,82.56,82.56,82.56,400.0,59.9911,59.9911,59.9911,59.9911,400.0
2007-05-25 15:50:00,82.58,82.62,82.58,82.59,500.0,60.0056,60.0347,60.0056,60.0129,500.0
2007-05-25 15:55:00,82.61,82.65,82.6,82.65,3800.0,60.0274,60.0565,60.0202,60.0565,3800.0
2007-05-25 16:00:00,82.6,82.6,82.6,82.6,100.0,60.0202,60.0202,60.0202,60.0202,100.0
2007-05-25 16:05:00,82.6,82.6,82.6,82.6,0.0,60.0202,60.0202,60.0202,60.0202,0.0
2007-05-25 16:10:00,82.6,82.6,82.6,82.6,0.0,60.0202,60.0202,60.0202,60.0202,0.0
2007-05-29 09:30:00,82.65,82.77,82.65,82.75,5100.0,60.0565,60.1437,60.0565,60.1292,5100.0
2007-05-29 09:35:00,82.82,82.82,82.76,82.79,2300.0,60.18,60.18,60.1364,60.1582,2300.0
2007-05-29 09:40:00,82.76,82.78,82.71,82.78,7000.0,60.1364,60.151,60.1001,60.151,7000.0
2007-05-29 09:45:00,82.76,82.87,82.76,82.87,800.0,60.1364,60.2164,60.1364,60.2164,800.0
2007-05-29 09:50:00,82.87,82.89,82.84,82.86,5600.0,60.2164,60.2309,60.1946,60.2091,5600.0
2007-05-29 09:55:00,82.88,82.96,82.88,82.96,7300.0,60.2236,60.2818,60.2236,60.2818,7300.0
2007-05-29 10:00:00,82.98,82.98,82.93,82.93,4900.0,60.2963,60.2963,60.26,60.26,4900.0
2007-05-29 10:05:00,82.94,82.95,82.84,82.87,2200.0,60.2672,60.2745,60.1946,60.2164,2200.0
2007-05-29 10:10:00,82.87,82.88,82.83,82.88,800.0,60.2164,60.2236,60.1873,60.2236,800.0
2007-05-29 10:15:00,82.86,82.9,82.86,82.87,1700.0,60.2091,60.2382,60.2091,60.2164,1700.0
2007-05-29 10:20:00,82.86,82.86,82.81,82.83,1100.0,60.2091,60.2091,60.1728,60.1873,1100.0
2007-05-29 10:25:00,82.81,82.87,82.81,82.87,400.0,60.1728,60.2164,60.1728,60.2164,400.0
2007-05-29 10:30:00,82.86,82.89,82.84,82.84,4600.0,60.2091,60.2309,60.1946,60.1946,4600.0
2007-05-29 10:35:00,82.83,82.9,82.83,82.9,3100.0,60.1873,60.2382,60.1873,60.2382,3100.0
2007-05-29 10:40:00,82.94,82.94,82.88,82.88,1100.0,60.2672,60.2672,60.2236,60.2236,1100.0
2007-05-29 10:45:00,82.94,82.97,82.94,82.97,300.0,60.2672,60.289,60.2672,60.289,300.0
2007-05-29 10:50:00,82.94,82.95,82.92,82.93,5600.0,60.2672,60.2745,60.2527,60.26,5600.0
2007-05-29 10:55:00,82.93,82.93,82.93,82.93,200.0,60.26,60.26,60.26,60.26,200.0
2007-05-29 11:00:00,82.92,82.92,82.88,82.88,1100.0,60.2527,60.2527,60.2236,60.2236,1100.0
2007-05-29 11:05:00,82.89,82.89,82.85,82.85,1300.0,60.2309,60.2309,60.2018,60.2018,1300.0
2007-05-29 11:10:00,82.85,82.94,82.85,82.92,1800.0,60.2018,60.2672,60.2018,60.2527,1800.0
2007-05-29 11:15:00,82.89,82.9,82.89,82.9,1000.0,60.2309,60.2382,60.2309,60.2382,1000.0
2007-05-29 11:20:00,82.9,82.91,82.87,82.91,1400.0,60.2382,60.2454,60.2164,60.2454,1400.0
2007-05-29 11:25:00,82.9,82.93,82.9,82.93,800.0,60.2382,60.26,60.2382,60.26,800.0
2007-05-29 11:30:00,82.94,82.99,82.94,82.98,900.0,60.2672,60.3036,60.2672,60.2963,900.0
2007-05-29 11:35:00,82.98,82.98,82.93,82.96,1400.0,60.2963,60.2963,60.26,60.2818,1400.0
2007-05-29 11:40:00,82.95,82.97,82.94,82.95,3700.0,60.2745,60.289,60.2672,60.2745,3700.0
2007-05-29 11:45:00,82.94,82.94,82.93,82.94,800.0,60.2672,60.2672,60.26,60.2672,800.0
2007-05-29 11:50:00,82.9,82.9,82.9,82.9,100.0,60.2382,60.2382,60.2382,60.2382,100.0
2007-05-29 11:55:00,82.85,82.85,82.79,82.79,1700.0,60.2018,60.2018,60.1582,60.1582,1700.0
2007-05-29 12:00:00,82.74,82.74,82.74,82.74,1200.0,60.1219,60.1219,60.1219,60.1219,1200.0
2007-05-29 12:05:00,82.74,82.74,82.74,82.74,0.0,60.1219,60.1219,60.1219,60.1219,0.0
2007-05-29 12:10:00,82.76,82.76,82.76,82.76,200.0,60.1364,60.1364,60.1364,60.1364,200.0
2007-05-29 12:15:00,82.72,82.73,82.69,82.69,5600.0,60.1074,60.1146,60.0856,60.0856,5600.0
2007-05-29 12:20:00,82.71,82.71,82.69,82.69,200.0,60.1001,60.1001,60.0856,60.0856,200.0
2007-05-29 12:25:00,82.71,82.71,82.68,82.68,300.0,60.1001,60.1001,60.0783,60.0783,300.0
2007-05-29 12:30:00,82.64,82.68,82.64,82.68,1300.0,60.0492,60.0783,60.0492,60.0783,1300.0
2007-05-29 12:35:00,82.68,82.69,82.67,82.67,1400.0,60.0783,60.0856,60.071,60.071,1400.0
2007-05-29 12:40:00,82.68,82.7,82.66,82.7,1100.0,60.0783,60.0928,60.0638,60.0928,1100.0
2007-05-29 12:45:00,82.72,82.72,82.7,82.7,800.0,60.1074,60.1074,60.0928,60.0928,800.0
2007-05-29 12:50:00,82.7,82.73,82.7,82.73,6700.0,60.0928,60.1146,60.0928,60.1146,6700.0
2007-05-29 12:55:00,82.74,82.75,82.74,82.74,900.0,60.1219,60.1292,60.1219,60.1219,900.0
2007-05-29 13:00:00,82.74,82.74,82.72,82.72,600.0,60.1219,60.1219,60.1074,60.1074,600.0
2007-05-29 13:05:00,82.76,82.76,82.76,82.76,100.0,60.1364,60.1364,60.1364,60.1364,100.0
2007-05-29 13:10:00,82.79,82.79,82.79,82.79,500.0,60.1582,60.1582,60.1582,60.1582,500.0
2007-05-29 13:15:00,82.78,82.78,82.7,82.7,1200.0,60.151,60.151,60.0928,60.0928,1200.0
2007-05-29 13:20:00,82.7,82.7,82.54,82.54,1500.0,60.0928,60.0928,59.9766,59.9766,1500.0
2007-05-29 13:25:00,82.51,82.58,82.51,82.55,400.0,59.9548,60.0056,59.9548,59.9838,400.0
2007-05-29 13:30:00,82.58,82.58,82.58,82.58,100.0,60.0056,60.0056,60.0056,60.0056,100.0
2007-05-29 13:35:00,82.58,82.58,82.58,82.58,0.0,60.0056,60.0056,60.0056,60.0056,0.0
2007-05-29 13:40:00,82.51,82.53,82.51,82.53,900.0,59.9548,59.9693,59.9548,59.9693,900.0
2007-05-29 13:45:00,82.52,82.52,82.5,82.5,900.0,59.962,59.962,59.9475,59.9475,900.0
2007-05-29 13:50:00,82.49,82.57,82.49,82.57,1300.0,59.9402,59.9984,59.9402,59.9984,1300.0
2007-05-29 13:55:00,82.58,82.58,82.56,82.56,1000.0,60.0056,60.0056,59.9911,59.9911,1000.0
2007-05-29 14:00:00,82.56,82.56,82.54,82.56,700.0,59.9911,59.9911,59.9766,59.9911,700.0
2007-05-29 14:05:00,82.64,82.64,82.64,82.64,100.0,60.0492,60.0492,60.0492,60.0492,100.0
2007-05-29 14:10:00,82.58,82.59,82.56,82.59,1300.0,60.0056,60.0129,59.9911,60.0129,1300.0
2007-05-29 14:15:00,82.56,82.59,82.53,82.59,2200.0,59.9911,60.0129,59.9693,60.0129,2200.0
2007-05-29 14:20:00,82.59,82.59,82.59,82.59,200.0,60.0129,60.0129,60.0129,60.0129,200.0
2007-05-29 14:25:00,82.54,82.54,82.54,82.54,400.0,59.9766,59.9766,59.9766,59.9766,400.0
2007-05-29 14:30:00,82.49,82.49,82.49,82.49,5400.0,59.9402,59.9402,59.9402,59.9402,5400.0
2007-05-29 14:35:00,82.49,82.49,82.49,82.49,0.0,59.9402,59.9402,59.9402,59.9402,0.0
2007-05-29 14:40:00,82.57,82.6,82.57,82.59,22100.0,59.9984,60.0202,59.9984,60.0129,22100.0
2007-05-29 14:45:00,82.65,82.65,82.65,82.65,200.0,60.0565,60.0565,60.0565,60.0565,200.0
2007-05-29 14:50:00,82.64,82.64,82.62,82.62,500.0,60.0492,60.0492,60.0347,60.0347,500.0
2007-05-29 14:55:00,82.59,82.67,82.59,82.64,2900.0,60.0129,60.071,60.0129,60.0492,2900.0
2007-05-29 15:00:00,82.63,82.65,82.62,82.65,500.0,60.042,60.0565,60.0347,60.0565,500.0
2007-05-29 15:05:00,82.65,82.66,82.65,82.66,200.0,60.0565,60.0638,60.0565,60.0638,200.0
2007-05-29 15:10:00,82.68,82.68,82.68,82.68,100.0,60.0783,60.0783,60.0783,60.0783,100.0
2007-05-29 15:15:00,82.76,82.76,82.76,82.76,100.0,60.1364,60.1364,60.1364,60.1364,100.0
2007-05-29 15:20:00,82.74,82.74,82.68,82.71,400.0,60.1219,60.1219,60.0783,60.1001,400.0
2007-05-29 15:25:00,82.69,82.72,82.69,82.72,400.0,60.0856,60.1074,60.0856,60.1074,400.0
2007-05-29 15:30:00,82.72,82.72,82.72,82.72,0.0,60.1074,60.1074,60.1074,60.1074,0.0
2007-05-29 15:35:00,82.69,82.73,82.69,82.73,500.0,60.0856,60.1146,60.0856,60.1146,500.0
2007-05-29 15:40:00,82.73,82.8,82.73,82.8,1100.0,60.1146,60.1655,60.1146,60.1655,1100.0
2007-05-29 15:45:00,82.82,82.82,82.82,82.82,400.0,60.18,60.18,60.18,60.18,400.0
2007-05-29 15:50:00,82.82,82.82,82.8,82.8,400.0,60.18,60.18,60.1655,60.1655,400.0
2007-05-29 15:55:00,82.8,82.81,82.76,82.81,1500.0,60.1655,60.1728,60.1364,60.1728,1500.0
2007-05-29 16:00:00,82.81,82.81,82.81,82.81,0.0,60.1728,60.1728,60.1728,60.1728,0.0
2007-05-29 16:05:00,82.81,82.81,82.81,82.81,0.0,60.1728,60.1728,60.1728,60.1728,0.0
2007-05-29 16:10:00,82.81,82.81,82.81,82.81,0.0,60.1728,60.1728,60.1728,60.1728,0.0
2007-05-30 09:30:00,82.5,82.5,82.45,82.47,3100.0,59.9475,59.9475,59.9112,59.9257,3100.0
2007-05-30 09:35:00,82.52,82.54,82.49,82.52,4000.0,59.962,59.9766,59.9402,59.962,4000.0
2007-05-30 09:40:00,82.52,82.56,82.52,82.52,1600.0,59.962,59.9911,59.962,59.962,1600.0
2007-05-30 09:45:00,82.48,82.57,82.48,82.51,1700.0,59.933,59.9984,59.933,59.9548,1700.0
2007-05-30 09:50:00,82.51,82.58,82.51,82.58,2300.0,59.9548,60.0056,59.9548,60.0056,2300.0
2007-05-30 09:55:00,82.59,82.63,82.59,82.63,7500.0,60.0129,60.042,60.0129,60.042,7500.0
2007-05-30 10:00:00,82.66,82.66,82.66,82.66,700.0,60.0638,60.0638,60.0638,60.0638,700.0
2007-05-30 10:05:00,82.68,82.68,82.68,82.68,100.0,60.0783,60.0783,60.0783,60.0783,100.0
2007-05-30 10:10:00,82.73,82.73,82.71,82.72,1800.0,60.1146,60.1146,60.1001,60.1074,1800.0
2007-05-30 10:15:00,82.77,82.8,82.77,82.78,2700.0,60.1437,60.1655,60.1437,60.151,2700.0
2007-05-30 10:20:00,82.76,82.76,82.76,82.76,200.0,60.1364,60.1364,60.1364,60.1364,200.0
2007-05-30 10:25:00,82.73,82.75,82.73,82.74,1600.0,60.1146,60.1292,60.1146,60.1219,1600.0
2007-05-30 10:30:00,82.76,82.79,82.66,82.66,3600.0,60.1364,60.1582,60.0638,60.0638,3600.0
2007-05-30 10:35:00,82.68,82.68,82.67,82.68,600.0,60.0783,60.0783,60.071,60.0783,600.0
2007-05-30 10:40:00,82.64,82.67,82.64,82.67,700.0,60.0492,60.071,60.0492,60.071,700.0
2007-05-30 10:45:00,82.67,82.72,82.65,82.72,800.0,60.071,60.1074,60.0565,60.1074,800.0
2007-05-30 10:50:00,82.7,82.73,82.69,82.72,800.0,60.0928,60.1146,60.0856,60.1074,800.0
2007-05-30 10:55:00,82.73,82.74,82.71,82.74,1000.0,60.1146,60.1219,60.1001,60.1219,1000.0
2007-05-30 11:00:00,82.73,82.76,82.71,82.71,1500.0,60.1146,60.1364,60.1001,60.1001,1500.0
2007-05-30 11:05:00,82.74,82.77,82.74,82.77,9400.0,60.1219,60.1437,60.1219,60.1437,9400.0
2007-05-30 11:10:00,82.74,82.74,82.71,82.71,300.0,60.1219,60.1219,60.1001,60.1001,300.0
2007-05-30 11:15:00,82.69,82.72,82.69,82.71,700.0,60.0856,60.1074,60.0856,60.1001,700.0
2007-05-30 11:20:00,82.78,82.88,82.78,82.88,3400.0,60.151,60.2236,60.151,60.2236,3400.0
2007-05-30 11:25:00,82.86,82.91,82.85,82.87,1100.0,60.2091,60.2454,60.2018,60.2164,1100.0
2007-05-30 11:30:00,82.87,82.9,82.85,82.85,700.0,60.2164,60.2382,60.2018,60.2018,700.0
2007-05-30 11:35:00,82.85,82.85,82.85,82.85,100.0,60.2018,60.2018,60.2018,60.2018,100.0
2007-05-30 11:40:00,82.9,82.9,82.87,82.89,3300.0,60.2382,60.2382,60.2164,60.2309,3300.0
2007-05-30 11:45:00,82.92,82.92,82.89,82.89,700.0,60.2527,60.2527,60.2309,60.2309,700.0
2007-05-30 11:50:00,82.84,82.87,82.84,82.85,400.0,60.1946,60.2164,60.1946,60.2018,400.0
2007-05-30 11:55:00,82.89,82.89,82.85,82.86,1400.0,60.2309,60.2309,60.2018,60.2091,1400.0
2007-05-30 12:00:00,82.85,82.87,82.85,82.87,300.0,60.2018,60.2164,60.2018,60.2164,300.0
2007-05-30 12:05:00,82.9,82.9,82.87,82.87,900.0,60.2382,60.2382,60.2164,60.2164,900.0
2007-05-30 12:10:00,82.88,82.88,82.88,82.88,300.0,60.2236,60.2236,60.2236,60.2236,300.0
2007-05-30 12:15:00,82.9,82.93,82.9,82.91,900.0,60.2382,60.26,60.2382,60.2454,900.0
2007-05-30 12:20:00,82.92,82.96,82.92,82.96,1400.0,60.2527,60.2818,60.2527,60.2818,1400.0
2007-05-30 12:25:00,82.98,83.07,82.98,83.07,400.0,60.2963,60.3617,60.2963,60.3617,400.0
2007-05-30 12:30:00,83.07,83.07,83.05,83.05,800.0,60.3617,60.3617,60.3472,60.3472,800.0
2007-05-30 12:35:00,83.05,83.05,83.03,83.03,500.0,60.3472,60.3472,60.3326,60.3326,500.0
2007-05-30 12:40:00,83.02,83.03,83.02,83.02,700.0,60.3254,60.3326,60.3254,60.3254,700.0
2007-05-30 12:45:00,83.04,83.06,83.04,83.06,900.0,60.3399,60.3544,60.3399,60.3544,900.0
2007-05-30 12:50:00,83.06,83.06,83.01,83.01,3400.0,60.3544,60.3544,60.3181,60.3181,3400.0
2007-05-30 12:55:00,82.97,82.98,82.97,82.98,800.0,60.289,60.2963,60.289,60.2963,800.0
2007-05-30 13:00:00,82.97,82.97,82.95,82.95,600.0,60.289,60.289,60.2745,60.2745,600.0
2007-05-30 13:05:00,82.96,83.0,82.96,82.98,2300.0,60.2818,60.3108,60.2818,60.2963,2300.0
2007-05-30 13:10:00,82.99,82.99,82.99,82.99,400.0,60.3036,60.3036,60.3036,60.3036,400.0
2007-05-30 13:15:00,82.98,82.98,82.97,82.97,1100.0,60.2963,60.2963,60.289,60.289,1100.0
2007-05-30 13:20:00,83.0,83.03,83.0,83.01,1200.0,60.3108,60.3326,60.3108,60.3181,1200.0
2007-05-30 13:25:00,83.03,83.05,83.03,83.05,11100.0,60.3326,60.3472,60.3326,60.3472,11100.0
2007-05-30 13:30:00,83.05,83.05,83.05,83.05,0.0,60.3472,60.3472,60.3472,60.3472,0.0
2007-05-30 13:35:00,83.02,83.02,82.97,82.97,700.0,60.3254,60.3254,60.289,60.289,700.0
2007-05-30 13:40:00,82.92,82.94,82.89,82.89,5600.0,60.2527,60.2672,60.2309,60.2309,5600.0
2007-05-30 13:45:00,82.9,82.93,82.9,82.91,6100.0,60.2382,60.26,60.2382,60.2454,6100.0
2007-05-30 13:50:00,82.96,82.96,82.92,82.95,4700.0,60.2818,60.2818,60.2527,60.2745,4700.0
2007-05-30 13:55:00,82.93,82.95,82.92,82.95,3400.0,60.26,60.2745,60.2527,60.2745,3400.0
2007-05-30 14:00:00,82.94,83.0,82.89,82.94,8500.0,60.2672,60.3108,60.2309,60.2672,8500.0
2007-05-30 14:05:00,82.82,82.92,82.79,82.92,7900.0,60.18,60.2527,60.1582,60.2527,7900.0
2007-05-30 14:10:00,82.9,83.06,82.9,82.98,15400.0,60.2382,60.3544,60.2382,60.2963,15400.0
2007-05-30 14:15:00,82.99,83.03,82.98,83.03,4700.0,60.3036,60.3326,60.2963,60.3326,4700.0
2007-05-30 14:20:00,82.99,82.99,82.96,82.97,1300.0,60.3036,60.3036,60.2818,60.289,1300.0
2007-05-30 14:25:00,82.98,83.1,82.98,83.1,2100.0,60.2963,60.3835,60.2963,60.3835,2100.0
2007-05-30 14:30:00,83.1,83.17,83.09,83.17,3200.0,60.3835,60.4344,60.3762,60.4344,3200.0
2007-05-30 14:35:00,83.21,83.22,83.2,83.2,500.0,60.4634,60.4707,60.4562,60.4562,500.0
2007-05-30 14:40:00,83.18,83.26,83.18,83.26,5100.0,60.4416,60.4998,60.4416,60.4998,5100.0
2007-05-30 14:45:00,83.24,83.24,83.24,83.24,400.0,60.4852,60.4852,60.4852,60.4852,400.0
2007-05-30 14:50:00,83.24,83.27,83.24,83.26,3800.0,60.4852,60.507,60.4852,60.4998,3800.0
2007-05-30 14:55:00,83.28,83.28,83.26,83.28,2800.0,60.5143,60.5143,60.4998,60.5143,2800.0
2007-05-30 15:00:00,83.3,83.31,83.3,83.3,3300.0,60.5288,60.5361,60.5288,60.5288,3300.0
2007-05-30 15:05:00,83.32,83.32,83.3,83.31,4100.0,60.5433,60.5433,60.5288,60.5361,4100.0
2007-05-30 15:10:00,83.32,83.32,83.3,83.3,1300.0,60.5433,60.5433,60.5288,60.5288,1300.0
2007-05-30 15:15:00,83.32,83.32,83.32,83.32,100.0,60.5433,60.5433,60.5433,60.5433,100.0
2007-05-30 15:20:00,83.31,83.31,83.31,83.31,500.0,60.5361,60.5361,60.5361,60.5361,500.0
2007-05-30 15:25:00,83.29,83.29,83.29,83.29,1600.0,60.5216,60.5216,60.5216,60.5216,1600.0
2007-05-30 15:30:00,83.32,83.39,83.31,83.35,29100.0,60.5433,60.5942,60.5361,60.5651,29100.0
2007-05-30 15:35:00,83.34,83.39,83.33,83.39,4900.0,60.5579,60.5942,60.5506,60.5942,4900.0
2007-05-30 15:40:00,83.38,83.44,83.38,83.44,1000.0,60.5869,60.6305,60.5869,60.6305,1000.0
2007-05-30 15:45:00,83.42,83.47,83.42,83.45,7400.0,60.616,60.6523,60.616,60.6378,7400.0
2007-05-30 15:50:00,83.43,83.44,83.43,83.44,6700.0,60.6233,60.6305,60.6233,60.6305,6700.0
2007-05-30 15:55:00,83.43,83.51,83.42,83.48,15600.0,60.6233,60.6814,60.616,60.6596,15600.0
2007-05-30 16:00:00,83.43,83.43,83.43,83.43,2500.0,60.6233,60.6233,60.6233,60.6233,2500.0
2007-05-30 16:05:00,83.43,83.43,83.43,83.43,0.0,60.6233,60.6233,60.6233,60.6233,0.0
2007-05-30 16:10:00,83.54,83.54,83.53,83.53,12000.0,60.7032,60.7032,60.6959,60.6959,12000.0
2007-05-31 09:30:00,83.66,83.74,83.65,83.67,6600.0,60.7904,60.8485,60.7831,60.7977,6600.0
2007-05-31 09:35:00,83.67,83.67,83.67,83.67,0.0,60.7977,60.7977,60.7977,60.7977,0.0
2007-05-31 09:40:00,83.77,83.79,83.77,83.79,3500.0,60.8703,60.8849,60.8703,60.8849,3500.0
2007-05-31 09:45:00,83.77,83.8,83.74,83.74,1400.0,60.8703,60.8921,60.8485,60.8485,1400.0
2007-05-31 09:50:00,83.75,83.8,83.75,83.78,5200.0,60.8558,60.8921,60.8558,60.8776,5200.0
2007-05-31 09:55:00,83.78,83.78,83.78,83.78,0.0,60.8776,60.8776,60.8776,60.8776,0.0
2007-05-31 10:00:00,83.84,83.84,83.75,83.75,700.0,60.9212,60.9212,60.8558,60.8558,700.0
2007-05-31 10:05:00,83.75,83.75,83.75,83.75,0.0,60.8558,60.8558,60.8558,60.8558,0.0
2007-05-31 10:10:00,83.67,83.67,83.66,83.66,200.0,60.7977,60.7977,60.7904,60.7904,200.0
2007-05-31 10:15:00,83.66,83.68,83.65,83.67,6500.0,60.7904,60.8049,60.7831,60.7977,6500.0
2007-05-31 10:20:00,83.66,83.66,83.61,83.61,2000.0,60.7904,60.7904,60.7541,60.7541,2000.0
2007-05-31 10:25:00,83.59,83.63,83.59,83.63,900.0,60.7395,60.7686,60.7395,60.7686,900.0
2007-05-31 10:30:00,83.63,83.7,83.63,83.7,900.0,60.7686,60.8195,60.7686,60.8195,900.0
2007-05-31 10:35:00,83.7,83.72,83.69,83.72,900.0,60.8195,60.834,60.8122,60.834,900.0
2007-05-31 10:40:00,83.69,83.7,83.68,83.68,400.0,60.8122,60.8195,60.8049,60.8049,400.0
2007-05-31 10:45:00,83.72,83.75,83.72,83.75,500.0,60.834,60.8558,60.834,60.8558,500.0
2007-05-31 10:50:00,83.71,83.74,83.71,83.74,400.0,60.8267,60.8485,60.8267,60.8485,400.0
2007-05-31 10:55:00,83.72,83.75,83.72,83.73,500.0,60.834,60.8558,60.834,60.8413,500.0
2007-05-31 11:00:00,83.68,83.69,83.65,83.65,500.0,60.8049,60.8122,60.7831,60.7831,500.0
2007-05-31 11:05:00,83.62,83.65,83.62,83.65,300.0,60.7613,60.7831,60.7613,60.7831,300.0
2007-05-31 11:10:00,83.69,83.69,83.65,83.65,700.0,60.8122,60.8122,60.7831,60.7831,700.0
2007-05-31 11:15:00,83.55,83.56,83.55,83.56,400.0,60.7105,60.7177,60.7105,60.7177,400.0
2007-05-31 11:20:00,83.54,83.58,83.54,83.58,1100.0,60.7032,60.7323,60.7032,60.7323,1100.0
2007-05-31 11:25:00,83.58,83.58,83.53,83.53,900.0,60.7323,60.7323,60.6959,60.6959,900.0
2007-05-31 11:30:00,83.59,83.59,83.59,83.59,100.0,60.7395,60.7395,60.7395,60.7395,100.0
2007-05-31 11:35:00,83.61,83.63,83.61,83.63,2800.0,60.7541,60.7686,60.7541,60.7686,2800.0
2007-05-31 11:40:00,83.62,83.65,83.62,83.62,1600.0,60.7613,60.7831,60.7613,60.7613,1600.0
2007-05-31 11:45:00,83.61,83.63,83.61,83.63,200.0,60.7541,60.7686,60.7541,60.7686,200.0
2007-05-31 11:50:00,83.63,83.64,83.63,83.63,300.0,60.7686,60.7759,60.7686,60.7686,300.0
2007-05-31 11:55:00,83.62,83.62,83.62,83.62,100.0,60.7613,60.7613,60.7613,60.7613,100.0
2007-05-31 12:00:00,83.61,83.63,83.58,83.58,800.0,60.7541,60.7686,60.7323,60.7323,800.0
2007-05-31 12:05:00,83.6,83.62,83.6,83.62,400.0,60.7468,60.7613,60.7468,60.7613,400.0
2007-05-31 12:10:00,83.62,83.69,83.62,83.69,1200.0,60.7613,60.8122,60.7613,60.8122,1200.0
2007-05-31 12:15:00,83.7,83.73,83.7,83.73,400.0,60.8195,60.8413,60.8195,60.8413,400.0
2007-05-31 12:20:00,83.74,83.74,83.72,83.72,800.0,60.8485,60.8485,60.834,60.834,800.0
2007-05-31 12:25:00,83.71,83.75,83.71,83.75,2600.0,60.8267,60.8558,60.8267,60.8558,2600.0
2007-05-31 12:30:00,83.74,83.74,83.7,83.7,800.0,60.8485,60.8485,60.8195,60.8195,800.0
2007-05-31 12:35:00,83.7,83.72,83.7,83.72,4200.0,60.8195,60.834,60.8195,60.834,4200.0
2007-05-31 12:40:00,83.72,83.75,83.71,83.74,600.0,60.834,60.8558,60.8267,60.8485,600.0
2007-05-31 12:45:00,83.74,83.74,83.73,83.73,700.0,60.8485,60.8485,60.8413,60.8413,700.0
2007-05-31 12:50:00,83.72,83.72,83.69,83.69,700.0,60.834,60.834,60.8122,60.8122,700.0
2007-05-31 12:55:00,83.68,83.71,83.68,83.71,1800.0,60.8049,60.8267,60.8049,60.8267,1800.0
2007-05-31 13:00:00,83.71,83.73,83.69,83.69,3800.0,60.8267,60.8413,60.8122,60.8122,3800.0
2007-05-31 13:05:00,83.67,83.67,83.58,83.58,1000.0,60.7977,60.7977,60.7323,60.7323,1000.0
2007-05-31 13:10:00,83.59,83.61,83.59,83.61,1400.0,60.7395,60.7541,60.7395,60.7541,1400.0
2007-05-31 13:15:00,83.57,83.57,83.53,83.56,2300.0,60.725,60.725,60.6959,60.7177,2300.0
2007-05-31 13:20:00,83.56,83.56,83.54,83.54,1600.0,60.7177,60.7177,60.7032,60.7032,1600.0
2007-05-31 13:25:00,83.52,83.52,83.42,83.47,4400.0,60.6887,60.6887,60.616,60.6523,4400.0
2007-05-31 13:30:00,83.47,83.49,83.44,83.48,2900.0,60.6523,60.6669,60.6305,60.6596,2900.0
2007-05-31 13:35:00,83.48,83.48,83.46,83.47,1100.0,60.6596,60.6596,60.6451,60.6523,1100.0
2007-05-31 13:40:00,83.49,83.49,83.44,83.48,1700.0,60.6669,60.6669,60.6305,60.6596,1700.0
2007-05-31 13:45:00,83.48,83.54,83.48,83.54,600.0,60.6596,60.7032,60.6596,60.7032,600.0
2007-05-31 13:50:00,83.56,83.56,83.54,83.56,1600.0,60.7177,60.7177,60.7032,60.7177,1600.0
2007-05-31 13:55:00,83.57,83.6,83.57,83.58,1800.0,60.725,60.7468,60.725,60.7323,1800.0
2007-05-31 14:00:00,83.57,83.59,83.57,83.59,800.0,60.725,60.7395,60.725,60.7395,800.0
2007-05-31 14:05:00,83.59,83.64,83.59,83.64,1800.0,60.7395,60.7759,60.7395,60.7759,1800.0
2007-05-31 14:10:00,83.65,83.66,83.65,83.65,600.0,60.7831,60.7904,60.7831,60.7831,600.0
2007-05-31 14:15:00,83.65,83.65,83.62,83.63,2300.0,60.7831,60.7831,60.7613,60.7686,2300.0
2007-05-31 14:20:00,83.63,83.65,83.63,83.65,400.0,60.7686,60.7831,60.7686,60.7831,400.0
2007-05-31 14:25:00,83.68,83.71,83.68,83.69,2100.0,60.8049,60.8267,60.8049,60.8122,2100.0
2007-05-31 14:30:00,83.65,83.7,83.65,83.68,1200.0,60.7831,60.8195,60.7831,60.8049,1200.0
2007-05-31 14:35:00,83.68,83.69,83.68,83.69,3100.0,60.8049,60.8122,60.8049,60.8122,3100.0
2007-05-31 14:40:00,83.64,83.66,83.64,83.64,2100.0,60.7759,60.7904,60.7759,60.7759,2100.0
2007-05-31 14:45:00,83.66,83.66,83.66,83.66,100.0,60.7904,60.7904,60.7904,60.7904,100.0
2007-05-31 14:50:00,83.68,83.72,83.68,83.72,500.0,60.8049,60.834,60.8049,60.834,500.0
2007-05-31 14:55:00,83.7,83.73,83.64,83.65,1300.0,60.8195,60.8413,60.7759,60.7831,1300.0
2007-05-31 15:00:00,83.6,83.65,83.58,83.6,2600.0,60.7468,60.7831,60.7323,60.7468,2600.0
2007-05-31 15:05:00,83.6,83.63,83.6,83.62,1100.0,60.7468,60.7686,60.7468,60.7613,1100.0
2007-05-31 15:10:00,83.65,83.65,83.65,83.65,100.0,60.7831,60.7831,60.7831,60.7831,100.0
2007-05-31 15:15:00,83.64,83.64,83.61,83.61,700.0,60.7759,60.7759,60.7541,60.7541,700.0
2007-05-31 15:20:00,83.64,83.64,83.59,83.62,1900.0,60.7759,60.7759,60.7395,60.7613,1900.0
2007-05-31 15:25:00,83.62,83.62,83.58,83.58,2100.0,60.7613,60.7613,60.7323,60.7323,2100.0
2007-05-31 15:30:00,83.58,83.58,83.55,83.55,2800.0,60.7323,60.7323,60.7105,60.7105,2800.0
2007-05-31 15:35:00,83.55,83.59,83.55,83.59,14200.0,60.7105,60.7395,60.7105,60.7395,14200.0
2007-05-31 15:40:00,83.58,83.6,83.56,83.6,2700.0,60.7323,60.7468,60.7177,60.7468,2700.0
2007-05-31 15:45:00,83.59,83.62,83.59,83.62,3900.0,60.7395,60.7613,60.7395,60.7613,3900.0
2007-05-31 15:50:00,83.62,83.63,83.59,83.6,8700.0,60.7613,60.7686,60.7395,60.7468,8700.0
2007-05-31 15:55:00,83.63,83.66,83.54,83.54,17000.0,60.7686,60.7904,60.7032,60.7032,17000.0
2007-05-31 16:00:00,83.7,83.7,83.61,83.61,14700.0,60.8195,60.8195,60.7541,60.7541,14700.0
2007-05-31 16:05:00,83.61,83.61,83.61,83.61,0.0,60.7541,60.7541,60.7541,60.7541,0.0
2007-05-31 16:10:00,83.61,83.61,83.61,83.61,0.0,60.7541,60.7541,60.7541,60.7541,0.0
2007-06-01 09:30:00,83.82,83.92,83.82,83.89,6100.0,60.9067,60.9793,60.9067,60.9575,6100.0
2007-06-01 09:35:00,83.93,84.03,83.9,84.02,2400.0,60.9866,61.0593,60.9648,61.052,2400.0
2007-06-01 09:40:00,83.96,83.99,83.96,83.97,3400.0,61.0084,61.0302,61.0084,61.0157,3400.0
2007-06-01 09:45:00,83.98,84.0,83.94,83.95,3100.0,61.0229,61.0375,60.9939,61.0011,3100.0
2007-06-01 09:50:00,83.94,83.98,83.94,83.98,1100.0,60.9939,61.0229,60.9939,61.0229,1100.0
2007-06-01 09:55:00,83.96,83.98,83.95,83.98,1500.0,61.0084,61.0229,61.0011,61.0229,1500.0
2007-06-01 10:00:00,83.96,84.12,83.92,84.12,18300.0,61.0084,61.1247,60.9793,61.1247,18300.0
2007-06-01 10:05:00,84.1,84.1,84.07,84.09,900.0,61.1101,61.1101,61.0883,61.1029,900.0
2007-06-01 10:10:00,84.07,84.07,83.97,84.02,600.0,61.0883,61.0883,61.0157,61.052,600.0
2007-06-01 10:15:00,84.02,84.05,84.02,84.05,1500.0,61.052,61.0738,61.052,61.0738,1500.0
2007-06-01 10:20:00,84.07,84.08,84.03,84.03,2900.0,61.0883,61.0956,61.0593,61.0593,2900.0
2007-06-01 10:25:00,83.95,83.95,83.9,83.95,2200.0,61.0011,61.0011,60.9648,61.0011,2200.0
2007-06-01 10:30:00,83.89,83.94,83.88,83.94,1200.0,60.9575,60.9939,60.9503,60.9939,1200.0
2007-06-01 10:35:00,83.95,83.96,83.92,83.96,4900.0,61.0011,61.0084,60.9793,61.0084,4900.0
2007-06-01 10:40:00,83.93,83.95,83.89,83.92,900.0,60.9866,61.0011,60.9575,60.9793,900.0
2007-06-01 10:45:00,83.91,83.91,83.88,83.9,300.0,60.9721,60.9721,60.9503,60.9648,300.0
2007-06-01 10:50:00,83.85,83.85,83.82,83.84,400.0,60.9285,60.9285,60.9067,60.9212,400.0
2007-06-01 10:55:00,83.82,83.84,83.81,83.83,1200.0,60.9067,60.9212,60.8994,60.9139,1200.0
2007-06-01 11:00:00,83.88,83.89,83.83,83.84,1100.0,60.9503,60.9575,60.9139,60.9212,1100.0
2007-06-01 11:05:00,83.89,83.89,83.87,83.88,500.0,60.9575,60.9575,60.943,60.9503,500.0
2007-06-01 11:10:00,83.91,83.92,83.86,83.88,5800.0,60.9721,60.9793,60.9357,60.9503,5800.0
2007-06-01 11:15:00,83.88,83.93,83.88,83.93,1000.0,60.9503,60.9866,60.9503,60.9866,1000.0
2007-06-01 11:20:00,83.89,83.9,83.88,83.89,1000.0,60.9575,60.9648,60.9503,60.9575,1000.0
2007-06-01 11:25:00,83.86,83.91,83.86,83.9,1700.0,60.9357,60.9721,60.9357,60.9648,1700.0
2007-06-01 11:30:00,83.91,83.92,83.9,83.9,1000.0,60.9721,60.9793,60.9648,60.9648,1000.0
2007-06-01 11:35:00,83.89,83.94,83.89,83.9,2400.0,60.9575,60.9939,60.9575,60.9648,2400.0
2007-06-01 11:40:00,83.9,83.97,83.89,83.97,1800.0,60.9648,61.0157,60.9575,61.0157,1800.0
2007-06-01 11:45:00,83.94,83.96,83.93,83.93,2200.0,60.9939,61.0084,60.9866,60.9866,2200.0
2007-06-01 11:50:00,83.93,83.97,83.92,83.97,900.0,60.9866,61.0157,60.9793,61.0157,900.0
2007-06-01 11:55:00,83.95,83.97,83.91,83.91,1700.0,61.0011,61.0157,60.9721,60.9721,1700.0
2007-06-01 12:00:00,83.91,83.91,83.88,83.88,1800.0,60.9721,60.9721,60.9503,60.9503,1800.0
2007-06-01 12:05:00,83.88,83.88,83.81,83.81,700.0,60.9503,60.9503,60.8994,60.8994,700.0
2007-06-01 12:10:00,83.81,83.84,83.81,83.84,1100.0,60.8994,60.9212,60.8994,60.9212,1100.0
2007-06-01 12:15:00,83.86,83.86,83.82,83.82,1300.0,60.9357,60.9357,60.9067,60.9067,1300.0
2007-06-01 12:20:00,83.84,83.84,83.75,83.76,2300.0,60.9212,60.9212,60.8558,60.8631,2300.0
2007-06-01 12:25:00,83.75,83.78,83.7,83.78,3400.0,60.8558,60.8776,60.8195,60.8776,3400.0
2007-06-01 12:30:00,83.78,83.8,83.77,83.77,1700.0,60.8776,60.8921,60.8703,60.8703,1700.0
2007-06-01 12:35:00,83.74,83.79,83.73,83.79,1000.0,60.8485,60.8849,60.8413,60.8849,1000.0
2007-06-01 12:40:00,83.79,83.81,83.74,83.76,5100.0,60.8849,60.8994,60.8485,60.8631,5100.0
2007-06-01 12:45:00,83.76,83.76,83.68,83.68,900.0,60.8631,60.8631,60.8049,60.8049,900.0
2007-06-01 12:50:00,83.7,83.73,83.69,83.73,1200.0,60.8195,60.8413,60.8122,60.8413,1200.0
2007-06-01 12:55:00,83.73,83.78,83.73,83.76,3300.0,60.8413,60.8776,60.8413,60.8631,3300.0
2007-06-01 13:00:00,83.81,83.81,83.76,83.76,1900.0,60.8994,60.8994,60.8631,60.8631,1900.0
2007-06-01 13:05:00,83.73,83.81,83.73,83.79,700.0,60.8413,60.8994,60.8413,60.8849,700.0
2007-06-01 13:10:00,83.77,83.8,83.77,83.79,1400.0,60.8703,60.8921,60.8703,60.8849,1400.0
2007-06-01 13:15:00,83.78,83.89,83.78,83.89,7700.0,60.8776,60.9575,60.8776,60.9575,7700.0
2007-06-01 13:20:00,83.9,83.9,83.83,83.84,1600.0,60.9648,60.9648,60.9139,60.9212,1600.0
2007-06-01 13:25:00,83.84,83.91,83.84,83.9,900.0,60.9212,60.9721,60.9212,60.9648,900.0
2007-06-01 13:30:00,83.88,83.89,83.88,83.89,400.0,60.9503,60.9575,60.9503,60.9575,400.0
2007-06-01 13:35:00,83.91,83.92,83.88,83.88,1300.0,60.9721,60.9793,60.9503,60.9503,1300.0
2007-06-01 13:40:00,83.9,83.92,83.88,83.91,1100.0,60.9648,60.9793,60.9503,60.9721,1100.0
2007-06-01 13:45:00,83.9,83.92,83.89,83.92,1000.0,60.9648,60.9793,60.9575,60.9793,1000.0
2007-06-01 13:50:00,83.92,83.92,83.88,83.89,800.0,60.9793,60.9793,60.9503,60.9575,800.0
2007-06-01 13:55:00,83.88,83.88,83.88,83.88,700.0,60.9503,60.9503,60.9503,60.9503,700.0
2007-06-01 14:00:00,83.89,83.91,83.86,83.89,4300.0,60.9575,60.9721,60.9357,60.9575,4300.0
2007-06-01 14:05:00,83.86,83.89,83.85,83.87,2400.0,60.9357,60.9575,60.9285,60.943,2400.0
2007-06-01 14:10:00,83.84,83.88,83.84,83.88,1300.0,60.9212,60.9503,60.9212,60.9503,1300.0
2007-06-01 14:15:00,83.87,83.87,83.86,83.86,1900.0,60.943,60.943,60.9357,60.9357,1900.0
2007-06-01 14:20:00,83.85,83.86,83.82,83.82,900.0,60.9285,60.9357,60.9067,60.9067,900.0
2007-06-01 14:25:00,83.8,83.84,83.8,83.84,900.0,60.8921,60.9212,60.8921,60.9212,900.0
2007-06-01 14:30:00,83.85,83.85,83.83,83.83,2500.0,60.9285,60.9285,60.9139,60.9139,2500.0
2007-06-01 14:35:00,83.85,83.85,83.78,83.78,2500.0,60.9285,60.9285,60.8776,60.8776,2500.0
2007-06-01 14:40:00,83.8,83.83,83.8,83.83,1400.0,60.8921,60.9139,60.8921,60.9139,1400.0
2007-06-01 14:45:00,83.83,83.84,83.81,83.83,1700.0,60.9139,60.9212,60.8994,60.9139,1700.0
2007-06-01 14:50:00,83.83,83.84,83.82,83.84,5400.0,60.9139,60.9212,60.9067,60.9212,5400.0
2007-06-01 14:55:00,83.83,83.86,83.83,83.84,2300.0,60.9139,60.9357,60.9139,60.9212,2300.0
2007-06-01 15:00:00,83.84,83.84,83.75,83.77,3600.0,60.9212,60.9212,60.8558,60.8703,3600.0
2007-06-01 15:05:00,83.77,83.78,83.77,83.78,800.0,60.8703,60.8776,60.8703,60.8776,800.0
2007-06-01 15:10:00,83.78,83.79,83.75,83.75,1100.0,60.8776,60.8849,60.8558,60.8558,1100.0
2007-06-01 15:15:00,83.79,83.82,83.78,83.82,1400.0,60.8849,60.9067,60.8776,60.9067,1400.0
2007-06-01 15:20:00,83.82,83.83,83.79,83.79,1900.0,60.9067,60.9139,60.8849,60.8849,1900.0
2007-06-01 15:25:00,83.78,83.81,83.78,83.79,800.0,60.8776,60.8994,60.8776,60.8849,800.0
2007-06-01 15:30:00,83.8,83.82,83.79,83.79,2500.0,60.8921,60.9067,60.8849,60.8849,2500.0
2007-06-01 15:35:00,83.79,83.81,83.78,83.8,1300.0,60.8849,60.8994,60.8776,60.8921,1300.0
2007-06-01 15:40:00,83.81,83.87,83.81,83.85,3600.0,60.8994,60.943,60.8994,60.9285,3600.0
2007-06-01 15:45:00,83.86,83.89,83.85,83.87,2100.0,60.9357,60.9575,60.9285,60.943,2100.0
2007-06-01 15:50:00,83.87,83.88,83.87,83.87,1400.0,60.943,60.9503,60.943,60.943,1400.0
2007-06-01 15:55:00,83.87,83.89,83.84,83.89,2900.0,60.943,60.9575,60.9212,60.9575,2900.0
2007-06-01 16:00:00,83.89,83.89,83.89,83.89,0.0,60.9575,60.9575,60.9575,60.9575,0.0
2007-06-01 16:05:00,83.93,83.93,83.93,83.93,800.0,60.9866,60.9866,60.9866,60.9866,800.0
2007-06-01 16:10:00,83.96,83.96,83.96,83.96,5100.0,61.0084,61.0084,61.0084,61.0084,5100.0
2007-06-04 09:30:00,83.72,83.74,83.67,83.73,7400.0,60.834,60.8485,60.7977,60.8413,7400.0
2007-06-04 09:35:00,83.73,83.77,83.73,83.74,2000.0,60.8413,60.8703,60.8413,60.8485,2000.0
2007-06-04 09:40:00,83.79,83.82,83.78,83.78,15600.0,60.8849,60.9067,60.8776,60.8776,15600.0
2007-06-04 09:45:00,83.83,83.87,83.83,83.86,4300.0,60.9139,60.943,60.9139,60.9357,4300.0
2007-06-04 09:50:00,83.85,83.88,83.84,83.87,6500.0,60.9285,60.9503,60.9212,60.943,6500.0
2007-06-04 09:55:00,83.87,83.87,83.87,83.87,0.0,60.943,60.943,60.943,60.943,0.0
2007-06-04 10:00:00,83.85,83.85,83.85,83.85,200.0,60.9285,60.9285,60.9285,60.9285,200.0
2007-06-04 10:05:00,83.85,83.88,83.85,83.88,500.0,60.9285,60.9503,60.9285,60.9503,500.0
2007-06-04 10:10:00,83.89,83.93,83.88,83.88,1400.0,60.9575,60.9866,60.9503,60.9503,1400.0
2007-06-04 10:15:00,83.9,83.9,83.85,83.85,1400.0,60.9648,60.9648,60.9285,60.9285,1400.0
2007-06-04 10:20:00,83.84,83.86,83.84,83.84,1000.0,60.9212,60.9357,60.9212,60.9212,1000.0
2007-06-04 10:25:00,83.85,83.9,83.85,83.88,2300.0,60.9285,60.9648,60.9285,60.9503,2300.0
2007-06-04 10:30:00,83.9,83.9,83.86,83.89,1600.0,60.9648,60.9648,60.9357,60.9575,1600.0
2007-06-04 10:35:00,83.87,83.87,83.83,83.85,1700.0,60.943,60.943,60.9139,60.9285,1700.0
2007-06-04 10:40:00,83.78,83.83,83.78,83.83,3600.0,60.8776,60.9139,60.8776,60.9139,3600.0
2007-06-04 10:45:00,83.81,83.81,83.76,83.77,1200.0,60.8994,60.8994,60.8631,60.8703,1200.0
2007-06-04 10:50:00,83.76,83.8,83.73,83.8,2200.0,60.8631,60.8921,60.8413,60.8921,2200.0
2007-06-04 10:55:00,83.8,83.85,83.8,83.85,11900.0,60.8921,60.9285,60.8921,60.9285,11900.0
2007-06-04 11:00:00,83.84,83.84,83.82,83.83,400.0,60.9212,60.9212,60.9067,60.9139,400.0
2007-06-04 11:05:00,83.83,83.87,83.83,83.86,1600.0,60.9139,60.943,60.9139,60.9357,1600.0
2007-06-04 11:10:00,83.87,83.89,83.86,83.87,1400.0,60.943,60.9575,60.9357,60.943,1400.0
2007-06-04 11:15:00,83.87,83.87,83.85,83.85,2000.0,60.943,60.943,60.9285,60.9285,2000.0
2007-06-04 11:20:00,83.85,83.87,83.85,83.87,600.0,60.9285,60.943,60.9285,60.943,600.0
2007-06-04 11:25:00,83.89,83.91,83.87,83.9,2600.0,60.9575,60.9721,60.943,60.9648,2600.0
2007-06-04 11:30:00,83.87,83.93,83.87,83.92,1900.0,60.943,60.9866,60.943,60.9793,1900.0
2007-06-04 11:35:00,83.94,83.94,83.94,83.94,100.0,60.9939,60.9939,60.9939,60.9939,100.0
2007-06-04 11:40:00,83.91,83.93,83.91,83.92,2200.0,60.9721,60.9866,60.9721,60.9793,2200.0
2007-06-04 11:45:00,83.9,83.92,83.89,83.91,1000.0,60.9648,60.9793,60.9575,60.9721,1000.0
2007-06-04 11:50:00,83.91,83.91,83.87,83.87,600.0,60.9721,60.9721,60.943,60.943,600.0
2007-06-04 11:55:00,83.89,83.92,83.89,83.9,1200.0,60.9575,60.9793,60.9575,60.9648,1200.0
2007-06-04 12:00:00,83.9,83.9,83.88,83.89,1500.0,60.9648,60.9648,60.9503,60.9575,1500.0
2007-06-04 12:05:00,83.92,83.92,83.9,83.9,600.0,60.9793,60.9793,60.9648,60.9648,600.0
2007-06-04 12:10:00,83.92,83.92,83.89,83.89,1300.0,60.9793,60.9793,60.9575,60.9575,1300.0
2007-06-04 12:15:00,83.88,83.9,83.87,83.9,2700.0,60.9503,60.9648,60.943,60.9648,2700.0
2007-06-04 12:20:00,83.91,83.95,83.91,83.94,2000.0,60.9721,61.0011,60.9721,60.9939,2000.0
2007-06-04 12:25:00,83.94,83.98,83.94,83.96,34900.0,60.9939,61.0229,60.9939,61.0084,34900.0
2007-06-04 12:30:00,83.95,83.95,83.93,83.95,2300.0,61.0011,61.0011,60.9866,61.0011,2300.0
2007-06-04 12:35:00,83.95,83.99,83.95,83.99,1400.0,61.0011,61.0302,61.0011,61.0302,1400.0
2007-06-04 12:40:00,83.98,83.98,83.96,83.96,300.0,61.0229,61.0229,61.0084,61.0084,300.0
2007-06-04 12:45:00,83.96,83.96,83.96,83.96,0.0,61.0084,61.0084,61.0084,61.0084,0.0
2007-06-04 12:50:00,83.95,83.98,83.95,83.96,2400.0,61.0011,61.0229,61.0011,61.0084,2400.0
2007-06-04 12:55:00,83.95,83.99,83.95,83.99,48700.0,61.0011,61.0302,61.0011,61.0302,48700.0
2007-06-04 13:00:00,83.99,83.99,83.99,83.99,0.0,61.0302,61.0302,61.0302,61.0302,0.0
2007-06-04 13:05:00,83.99,83.99,83.99,83.99,0.0,61.0302,61.0302,61.0302,61.0302,0.0
2007-06-04 13:10:00,83.97,83.97,83.97,83.97,200.0,61.0157,61.0157,61.0157,61.0157,200.0
2007-06-04 13:15:00,83.94,83.94,83.9,83.9,1200.0,60.9939,60.9939,60.9648,60.9648,1200.0
2007-06-04 13:20:00,83.88,83.88,83.88,83.88,200.0,60.9503,60.9503,60.9503,60.9503,200.0
2007-06-04 13:25:00,83.89,83.89,83.89,83.89,200.0,60.9575,60.9575,60.9575,60.9575,200.0
2007-06-04 13:30:00,83.93,83.93,83.92,83.92,700.0,60.9866,60.9866,60.9793,60.9793,700.0
2007-06-04 13:35:00,83.94,83.95,83.88,83.89,3000.0,60.9939,61.0011,60.9503,60.9575,3000.0
2007-06-04 13:40:00,83.9,83.91,83.9,83.91,800.0,60.9648,60.9721,60.9648,60.9721,800.0
2007-06-04 13:45:00,83.91,83.92,83.91,83.92,400.0,60.9721,60.9793,60.9721,60.9793,400.0
2007-06-04 13:50:00,83.91,83.91,83.91,83.91,300.0,60.9721,60.9721,60.9721,60.9721,300.0
2007-06-04 13:55:00,83.91,83.91,83.91,83.91,0.0,60.9721,60.9721,60.9721,60.9721,0.0
2007-06-04 14:00:00,83.93,83.93,83.93,83.93,400.0,60.9866,60.9866,60.9866,60.9866,400.0
2007-06-04 14:05:00,83.96,83.98,83.96,83.96,1000.0,61.0084,61.0229,61.0084,61.0084,1000.0
2007-06-04 14:10:00,83.94,83.98,83.94,83.94,23700.0,60.9939,61.0229,60.9939,60.9939,23700.0
2007-06-04 14:15:00,83.91,83.92,83.9,83.92,900.0,60.9721,60.9793,60.9648,60.9793,900.0
2007-06-04 14:20:00,83.91,83.91,83.9,83.9,500.0,60.9721,60.9721,60.9648,60.9648,500.0
2007-06-04 14:25:00,83.9,83.91,83.9,83.91,400.0,60.9648,60.9721,60.9648,60.9721,400.0
2007-06-04 14:30:00,83.91,83.91,83.87,83.88,800.0,60.9721,60.9721,60.943,60.9503,800.0
2007-06-04 14:35:00,83.91,83.93,83.91,83.93,800.0,60.9721,60.9866,60.9721,60.9866,800.0
2007-06-04 14:40:00,83.94,83.94,83.94,83.94,100.0,60.9939,60.9939,60.9939,60.9939,100.0
2007-06-04 14:45:00,83.93,83.93,83.92,83.92,200.0,60.9866,60.9866,60.9793,60.9793,200.0
2007-06-04 14:50:00,83.95,83.98,83.93,83.93,500.0,61.0011,61.0229,60.9866,60.9866,500.0
2007-06-04 14:55:00,83.93,83.96,83.92,83.93,3000.0,60.9866,61.0084,60.9793,60.9866,3000.0
2007-06-04 15:00:00,83.91,83.97,83.91,83.97,500.0,60.9721,61.0157,60.9721,61.0157,500.0
2007-06-04 15:05:00,83.96,84.0,83.96,84.0,700.0,61.0084,61.0375,61.0084,61.0375,700.0
2007-06-04 15:10:00,83.98,83.98,83.96,83.96,400.0,61.0229,61.0229,61.0084,61.0084,400.0
2007-06-04 15:15:00,83.98,84.0,83.98,84.0,400.0,61.0229,61.0375,61.0229,61.0375,400.0
2007-06-04 15:20:00,84.02,84.09,84.02,84.07,4900.0,61.052,61.1029,61.052,61.0883,4900.0
2007-06-04 15:25:00,84.05,84.08,84.05,84.08,800.0,61.0738,61.0956,61.0738,61.0956,800.0
2007-06-04 15:30:00,84.04,84.04,84.04,84.04,400.0,61.0665,61.0665,61.0665,61.0665,400.0
2007-06-04 15:35:00,84.04,84.09,84.04,84.09,4600.0,61.0665,61.1029,61.0665,61.1029,4600.0
2007-06-04 15:40:00,84.09,84.09,84.09,84.09,0.0,61.1029,61.1029,61.1029,61.1029,0.0
2007-06-04 15:45:00,84.1,84.12,84.07,84.12,1400.0,61.1101,61.1247,61.0883,61.1247,1400.0
2007-06-04 15:50:00,84.11,84.13,84.08,84.08,800.0,61.1174,61.1319,61.0956,61.0956,800.0
2007-06-04 15:55:00,84.05,84.08,84.05,84.08,800.0,61.0738,61.0956,61.0738,61.0956,800.0
2007-06-04 16:00:00,84.08,84.08,84.08,84.08,0.0,61.0956,61.0956,61.0956,61.0956,0.0
2007-06-04 16:05:00,84.02,84.02,84.02,84.02,500.0,61.052,61.052,61.052,61.052,500.0
2007-06-04 16:10:00,84.01,84.01,84.01,84.01,3000.0,61.0447,61.0447,61.0447,61.0447,3000.0
2007-06-05 09:30:00,83.81,83.9,83.79,83.86,25400.0,60.8994,60.9648,60.8849,60.9357,25400.0
2007-06-05 09:35:00,83.79,83.79,83.7,83.72,11900.0,60.8849,60.8849,60.8195,60.834,11900.0
2007-06-05 09:40:00,83.73,83.8,83.73,83.8,2300.0,60.8413,60.8921,60.8413,60.8921,2300.0
2007-06-05 09:45:00,83.82,83.82,83.75,83.75,4100.0,60.9067,60.9067,60.8558,60.8558,4100.0
2007-06-05 09:50:00,83.77,83.79,83.71,83.71,3000.0,60.8703,60.8849,60.8267,60.8267,3000.0
2007-06-05 09:55:00,83.71,83.73,83.71,83.73,800.0,60.8267,60.8413,60.8267,60.8413,800.0
2007-06-05 10:00:00,83.75,83.81,83.64,83.69,55700.0,60.8558,60.8994,60.7759,60.8122,55700.0
2007-06-05 10:05:00,83.71,83.75,83.67,83.67,1500.0,60.8267,60.8558,60.7977,60.7977,1500.0
2007-06-05 10:10:00,83.76,83.79,83.76,83.78,3100.0,60.8631,60.8849,60.8631,60.8776,3100.0
2007-06-05 10:15:00,83.81,83.81,83.7,83.7,1700.0,60.8994,60.8994,60.8195,60.8195,1700.0
2007-06-05 10:20:00,83.61,83.63,83.57,83.61,2200.0,60.7541,60.7686,60.725,60.7541,2200.0
2007-06-05 10:25:00,83.6,83.66,83.6,83.66,400.0,60.7468,60.7904,60.7468,60.7904,400.0
2007-06-05 10:30:00,83.64,83.66,83.64,83.66,2500.0,60.7759,60.7904,60.7759,60.7904,2500.0
2007-06-05 10:35:00,83.7,83.7,83.7,83.7,200.0,60.8195,60.8195,60.8195,60.8195,200.0
2007-06-05 10:40:00,83.66,83.66,83.62,83.62,600.0,60.7904,60.7904,60.7613,60.7613,600.0
2007-06-05 10:45:00,83.67,83.74,83.67,83.73,1000.0,60.7977,60.8485,60.7977,60.8413,1000.0
2007-06-05 10:50:00,83.78,83.79,83.76,83.79,2800.0,60.8776,60.8849,60.8631,60.8849,2800.0
2007-06-05 10:55:00,83.85,83.89,83.83,83.83,600.0,60.9285,60.9575,60.9139,60.9139,600.0
2007-06-05 11:00:00,83.83,83.83,83.77,83.77,2700.0,60.9139,60.9139,60.8703,60.8703,2700.0
2007-06-05 11:05:00,83.8,83.8,83.78,83.8,2500.0,60.8921,60.8921,60.8776,60.8921,2500.0
2007-06-05 11:10:00,83.86,83.86,83.8,83.8,900.0,60.9357,60.9357,60.8921,60.8921,900.0
2007-06-05 11:15:00,83.8,83.8,83.76,83.76,3300.0,60.8921,60.8921,60.8631,60.8631,3300.0
2007-06-05 11:20:00,83.79,83.79,83.76,83.78,3200.0,60.8849,60.8849,60.8631,60.8776,3200.0
2007-06-05 11:25:00,83.78,83.78,83.76,83.78,1000.0,60.8776,60.8776,60.8631,60.8776,1000.0
2007-06-05 11:30:00,83.76,83.77,83.7,83.7,600.0,60.8631,60.8703,60.8195,60.8195,600.0
2007-06-05 11:35:00,83.74,83.74,83.72,83.72,1900.0,60.8485,60.8485,60.834,60.834,1900.0
2007-06-05 11:40:00,83.68,83.68,83.64,83.64,1300.0,60.8049,60.8049,60.7759,60.7759,1300.0
2007-06-05 11:45:00,83.6,83.6,83.58,83.58,2000.0,60.7468,60.7468,60.7323,60.7323,2000.0
2007-06-05 11:50:00,83.61,83.61,83.57,83.58,500.0,60.7541,60.7541,60.725,60.7323,500.0
2007-06-05 11:55:00,83.58,83.6,83.54,83.54,2000.0,60.7323,60.7468,60.7032,60.7032,2000.0
2007-06-05 12:00:00,83.51,83.52,83.45,83.47,27900.0,60.6814,60.6887,60.6378,60.6523,27900.0
2007-06-05 12:05:00,83.5,83.51,83.46,83.46,2800.0,60.6741,60.6814,60.6451,60.6451,2800.0
2007-06-05 12:10:00,83.44,83.44,83.38,83.43,2000.0,60.6305,60.6305,60.5869,60.6233,2000.0
2007-06-05 12:15:00,83.44,83.44,83.4,83.41,8400.0,60.6305,60.6305,60.6015,60.6087,8400.0
2007-06-05 12:20:00,83.36,83.39,83.36,83.39,2000.0,60.5724,60.5942,60.5724,60.5942,2000.0
2007-06-05 12:25:00,83.33,83.33,83.33,83.33,800.0,60.5506,60.5506,60.5506,60.5506,800.0
2007-06-05 12:30:00,83.33,83.33,83.33,83.33,0.0,60.5506,60.5506,60.5506,60.5506,0.0
2007-06-05 12:35:00,83.48,83.48,83.48,83.48,1300.0,60.6596,60.6596,60.6596,60.6596,1300.0
2007-06-05 12:40:00,83.47,83.47,83.47,83.47,400.0,60.6523,60.6523,60.6523,60.6523,400.0
2007-06-05 12:45:00,83.47,83.47,83.47,83.47,0.0,60.6523,60.6523,60.6523,60.6523,0.0
2007-06-05 12:50:00,83.47,83.47,83.47,83.47,0.0,60.6523,60.6523,60.6523,60.6523,0.0
2007-06-05 12:55:00,83.5,83.51,83.5,83.5,1800.0,60.6741,60.6814,60.6741,60.6741,1800.0
2007-06-05 13:00:00,83.5,83.5,83.5,83.5,0.0,60.6741,60.6741,60.6741,60.6741,0.0
2007-06-05 13:05:00,83.48,83.5,83.48,83.5,400.0,60.6596,60.6741,60.6596,60.6741,400.0
2007-06-05 13:10:00,83.58,83.58,83.55,83.57,600.0,60.7323,60.7323,60.7105,60.725,600.0
2007-06-05 13:15:00,83.51,83.51,83.5,83.51,1600.0,60.6814,60.6814,60.6741,60.6814,1600.0
2007-06-05 13:20:00,83.48,83.48,83.47,83.47,1900.0,60.6596,60.6596,60.6523,60.6523,1900.0
2007-06-05 13:25:00,83.5,83.51,83.46,83.46,2900.0,60.6741,60.6814,60.6451,60.6451,2900.0
2007-06-05 13:30:00,83.46,83.46,83.46,83.46,0.0,60.6451,60.6451,60.6451,60.6451,0.0
2007-06-05 13:35:00,83.48,83.48,83.48,83.48,300.0,60.6596,60.6596,60.6596,60.6596,300.0
2007-06-05 13:40:00,83.51,83.51,83.43,83.43,4000.0,60.6814,60.6814,60.6233,60.6233,4000.0
2007-06-05 13:45:00,83.44,83.46,83.44,83.46,500.0,60.6305,60.6451,60.6305,60.6451,500.0
2007-06-05 13:50:00,83.53,83.53,83.47,83.5,3100.0,60.6959,60.6959,60.6523,60.6741,3100.0
2007-06-05 13:55:00,83.53,83.56,83.53,83.56,400.0,60.6959,60.7177,60.6959,60.7177,400.0
2007-06-05 14:00:00,83.53,83.54,83.51,83.54,1400.0,60.6959,60.7032,60.6814,60.7032,1400.0
2007-06-05 14:05:00,83.53,83.53,83.49,83.5,2400.0,60.6959,60.6959,60.6669,60.6741,2400.0
2007-06-05 14:10:00,83.49,83.49,83.48,83.48,700.0,60.6669,60.6669,60.6596,60.6596,700.0
2007-06-05 14:15:00,83.54,83.54,83.54,83.54,14400.0,60.7032,60.7032,60.7032,60.7032,14400.0
2007-06-05 14:20:00,83.62,83.62,83.57,83.57,2200.0,60.7613,60.7613,60.725,60.725,2200.0
2007-06-05 14:25:00,83.59,83.59,83.57,83.57,2300.0,60.7395,60.7395,60.725,60.725,2300.0
2007-06-05 14:30:00,83.53,83.53,83.52,83.52,3300.0,60.6959,60.6959,60.6887,60.6887,3300.0
2007-06-05 14:35:00,83.48,83.48,83.48,83.48,300.0,60.6596,60.6596,60.6596,60.6596,300.0
2007-06-05 14:40:00,83.47,83.5,83.45,83.47,2600.0,60.6523,60.6741,60.6378,60.6523,2600.0
2007-06-05 14:45:00,83.47,83.47,83.47,83.47,0.0,60.6523,60.6523,60.6523,60.6523,0.0
2007-06-05 14:50:00,83.53,83.54,83.49,83.51,10000.0,60.6959,60.7032,60.6669,60.6814,10000.0
2007-06-05 14:55:00,83.51,83.51,83.48,83.49,1000.0,60.6814,60.6814,60.6596,60.6669,1000.0
2007-06-05 15:00:00,83.46,83.48,83.46,83.48,2300.0,60.6451,60.6596,60.6451,60.6596,2300.0
2007-06-05 15:05:00,83.5,83.53,83.5,83.53,1400.0,60.6741,60.6959,60.6741,60.6959,1400.0
2007-06-05 15:10:00,83.53,83.61,83.53,83.54,5400.0,60.6959,60.7541,60.6959,60.7032,5400.0
2007-06-05 15:15:00,83.54,83.57,83.54,83.54,5300.0,60.7032,60.725,60.7032,60.7032,5300.0
2007-06-05 15:20:00,83.54,83.58,83.54,83.57,2800.0,60.7032,60.7323,60.7032,60.725,2800.0
2007-06-05 15:25:00,83.58,83.61,83.57,83.61,9600.0,60.7323,60.7541,60.725,60.7541,9600.0
2007-06-05 15:30:00,83.62,83.64,83.61,83.64,3200.0,60.7613,60.7759,60.7541,60.7759,3200.0
2007-06-05 15:35:00,83.62,83.67,83.62,83.65,2400.0,60.7613,60.7977,60.7613,60.7831,2400.0
2007-06-05 15:40:00,83.65,83.65,83.62,83.63,6300.0,60.7831,60.7831,60.7613,60.7686,6300.0
2007-06-05 15:45:00,83.65,83.67,83.64,83.67,6100.0,60.7831,60.7977,60.7759,60.7977,6100.0
2007-06-05 15:50:00,83.67,83.68,83.61,83.63,5400.0,60.7977,60.8049,60.7541,60.7686,5400.0
2007-06-05 15:55:00,83.64,83.64,83.6,83.61,12700.0,60.7759,60.7759,60.7468,60.7541,12700.0
2007-06-05 16:00:00,83.61,83.61,83.61,83.61,0.0,60.7541,60.7541,60.7541,60.7541,0.0
2007-06-05 16:05:00,83.63,83.63,83.63,83.63,300.0,60.7686,60.7686,60.7686,60.7686,300.0
2007-06-05 16:10:00,83.63,83.63,83.63,83.63,0.0,60.7686,60.7686,60.7686,60.7686,0.0
2007-06-06 09:30:00,83.37,83.43,83.33,83.36,9000.0,60.5797,60.6233,60.5506,60.5724,9000.0
2007-06-06 09:35:00,83.25,83.25,83.2,83.24,6000.0,60.4925,60.4925,60.4562,60.4852,6000.0
2007-06-06 09:40:00,83.25,83.28,83.22,83.22,3000.0,60.4925,60.5143,60.4707,60.4707,3000.0
2007-06-06 09:45:00,83.21,83.21,83.1,83.1,6100.0,60.4634,60.4634,60.3835,60.3835,6100.0
2007-06-06 09:50:00,83.1,83.14,83.08,83.09,7200.0,60.3835,60.4126,60.369,60.3762,7200.0
2007-06-06 09:55:00,83.15,83.17,83.15,83.17,1200.0,60.4198,60.4344,60.4198,60.4344,1200.0
2007-06-06 10:00:00,83.14,83.14,83.11,83.11,2700.0,60.4126,60.4126,60.3908,60.3908,2700.0
2007-06-06 10:05:00,83.06,83.08,83.06,83.08,2100.0,60.3544,60.369,60.3544,60.369,2100.0
2007-06-06 10:10:00,83.01,83.05,82.99,83.05,2300.0,60.3181,60.3472,60.3036,60.3472,2300.0
2007-06-06 10:15:00,83.05,83.05,83.05,83.05,0.0,60.3472,60.3472,60.3472,60.3472,0.0
2007-06-06 10:20:00,83.12,83.12,83.05,83.05,500.0,60.398,60.398,60.3472,60.3472,500.0
2007-06-06 10:25:00,83.08,83.11,83.04,83.1,1300.0,60.369,60.3908,60.3399,60.3835,1300.0
2007-06-06 10:30:00,83.12,83.12,82.97,82.97,1600.0,60.398,60.398,60.289,60.289,1600.0
2007-06-06 10:35:00,82.96,82.97,82.94,82.94,4600.0,60.2818,60.289,60.2672,60.2672,4600.0
2007-06-06 10:40:00,82.97,83.0,82.97,83.0,1300.0,60.289,60.3108,60.289,60.3108,1300.0
2007-06-06 10:45:00,82.99,83.02,82.98,82.98,2600.0,60.3036,60.3254,60.2963,60.2963,2600.0
2007-06-06 10:50:00,82.88,82.95,82.88,82.95,600.0,60.2236,60.2745,60.2236,60.2745,600.0
2007-06-06 10:55:00,82.93,82.93,82.92,82.92,300.0,60.26,60.26,60.2527,60.2527,300.0
2007-06-06 11:00:00,82.93,82.96,82.88,82.89,800.0,60.26,60.2818,60.2236,60.2309,800.0
2007-06-06 11:05:00,82.95,82.95,82.94,82.94,600.0,60.2745,60.2745,60.2672,60.2672,600.0
2007-06-06 11:10:00,82.95,83.0,82.95,82.97,1500.0,60.2745,60.3108,60.2745,60.289,1500.0
2007-06-06 11:15:00,82.98,83.01,82.97,83.01,800.0,60.2963,60.3181,60.289,60.3181,800.0
2007-06-06 11:20:00,83.04,83.04,82.98,82.98,1700.0,60.3399,60.3399,60.2963,60.2963,1700.0
2007-06-06 11:25:00,83.0,83.0,82.95,82.98,13900.0,60.3108,60.3108,60.2745,60.2963,13900.0
2007-06-06 11:30:00,82.95,82.95,82.93,82.93,900.0,60.2745,60.2745,60.26,60.26,900.0
2007-06-06 11:35:00,82.96,82.98,82.9,82.98,4600.0,60.2818,60.2963,60.2382,60.2963,4600.0
2007-06-06 11:40:00,82.93,82.95,82.91,82.95,3600.0,60.26,60.2745,60.2454,60.2745,3600.0
2007-06-06 11:45:00,82.92,82.92,82.81,82.83,700.0,60.2527,60.2527,60.1728,60.1873,700.0
2007-06-06 11:50:00,82.85,82.89,82.81,82.89,1300.0,60.2018,60.2309,60.1728,60.2309,1300.0
2007-06-06 11:55:00,82.84,82.87,82.84,82.87,900.0,60.1946,60.2164,60.1946,60.2164,900.0
2007-06-06 12:00:00,82.92,82.93,82.91,82.91,600.0,60.2527,60.26,60.2454,60.2454,600.0
2007-06-06 12:05:00,82.94,82.94,82.91,82.91,400.0,60.2672,60.2672,60.2454,60.2454,400.0
2007-06-06 12:10:00,82.93,82.93,82.87,82.89,700.0,60.26,60.26,60.2164,60.2309,700.0
2007-06-06 12:15:00,82.89,83.0,82.86,83.0,4300.0,60.2309,60.3108,60.2091,60.3108,4300.0
2007-06-06 12:20:00,82.97,83.04,82.97,83.01,900.0,60.289,60.3399,60.289,60.3181,900.0
2007-06-06 12:25:00,82.99,82.99,82.96,82.97,600.0,60.3036,60.3036,60.2818,60.289,600.0
2007-06-06 12:30:00,82.94,82.96,82.94,82.96,600.0,60.2672,60.2818,60.2672,60.2818,600.0
2007-06-06 12:35:00,82.99,83.0,82.91,82.91,600.0,60.3036,60.3108,60.2454,60.2454,600.0
2007-06-06 12:40:00,82.89,82.9,82.89,82.9,300.0,60.2309,60.2382,60.2309,60.2382,300.0
2007-06-06 12:45:00,82.86,82.86,82.86,82.86,3400.0,60.2091,60.2091,60.2091,60.2091,3400.0
2007-06-06 12:50:00,82.84,82.88,82.84,82.88,300.0,60.1946,60.2236,60.1946,60.2236,300.0
2007-06-06 12:55:00,82.83,82.83,82.8,82.81,500.0,60.1873,60.1873,60.1655,60.1728,500.0
2007-06-06 13:00:00,82.82,82.82,82.82,82.82,200.0,60.18,60.18,60.18,60.18,200.0
2007-06-06 13:05:00,82.84,82.84,82.81,82.84,900.0,60.1946,60.1946,60.1728,60.1946,900.0
2007-06-06 13:10:00,82.82,82.82,82.78,82.78,2800.0,60.18,60.18,60.151,60.151,2800.0
2007-06-06 13:15:00,82.8,82.81,82.8,82.81,2500.0,60.1655,60.1728,60.1655,60.1728,2500.0
2007-06-06 13:20:00,82.72,82.72,82.66,82.66,200.0,60.1074,60.1074,60.0638,60.0638,200.0
2007-06-06 13:25:00,82.71,82.71,82.7,82.7,600.0,60.1001,60.1001,60.0928,60.0928,600.0
2007-06-06 13:30:00,82.73,82.73,82.73,82.73,1300.0,60.1146,60.1146,60.1146,60.1146,1300.0
2007-06-06 13:35:00,82.77,82.77,82.73,82.73,500.0,60.1437,60.1437,60.1146,60.1146,500.0
2007-06-06 13:40:00,82.74,82.74,82.74,82.74,700.0,60.1219,60.1219,60.1219,60.1219,700.0
2007-06-06 13:45:00,82.78,82.78,82.76,82.76,700.0,60.151,60.151,60.1364,60.1364,700.0
2007-06-06 13:50:00,82.72,82.72,82.72,82.72,100.0,60.1074,60.1074,60.1074,60.1074,100.0
2007-06-06 13:55:00,82.79,82.79,82.79,82.79,200.0,60.1582,60.1582,60.1582,60.1582,200.0
2007-06-06 14:00:00,82.81,82.81,82.76,82.76,700.0,60.1728,60.1728,60.1364,60.1364,700.0
2007-06-06 14:05:00,82.79,82.79,82.79,82.79,900.0,60.1582,60.1582,60.1582,60.1582,900.0
2007-06-06 14:10:00,82.8,82.8,82.72,82.72,800.0,60.1655,60.1655,60.1074,60.1074,800.0
2007-06-06 14:15:00,82.74,82.77,82.74,82.77,3700.0,60.1219,60.1437,60.1219,60.1437,3700.0
2007-06-06 14:20:00,82.75,82.76,82.71,82.71,900.0,60.1292,60.1364,60.1001,60.1001,900.0
2007-06-06 14:25:00,82.85,82.86,82.8,82.8,1200.0,60.2018,60.2091,60.1655,60.1655,1200.0
2007-06-06 14:30:00,82.82,82.82,82.82,82.82,600.0,60.18,60.18,60.18,60.18,600.0
2007-06-06 14:35:00,82.8,82.81,82.8,82.81,600.0,60.1655,60.1728,60.1655,60.1728,600.0
2007-06-06 14:40:00,82.84,82.9,82.84,82.85,1200.0,60.1946,60.2382,60.1946,60.2018,1200.0
2007-06-06 14:45:00,82.89,82.89,82.86,82.89,3500.0,60.2309,60.2309,60.2091,60.2309,3500.0
2007-06-06 14:50:00,82.86,82.87,82.86,82.87,600.0,60.2091,60.2164,60.2091,60.2164,600.0
2007-06-06 14:55:00,82.85,82.85,82.84,82.85,4100.0,60.2018,60.2018,60.1946,60.2018,4100.0
2007-06-06 15:00:00,82.82,82.82,82.77,82.78,900.0,60.18,60.18,60.1437,60.151,900.0
2007-06-06 15:05:00,82.82,82.82,82.79,82.79,700.0,60.18,60.18,60.1582,60.1582,700.0
2007-06-06 15:10:00,82.84,82.84,82.8,82.8,1100.0,60.1946,60.1946,60.1655,60.1655,1100.0
2007-06-06 15:15:00,82.85,82.89,82.85,82.88,800.0,60.2018,60.2309,60.2018,60.2236,800.0
2007-06-06 15:20:00,82.96,82.96,82.94,82.94,700.0,60.2818,60.2818,60.2672,60.2672,700.0
2007-06-06 15:25:00,82.93,82.93,82.93,82.93,200.0,60.26,60.26,60.26,60.26,200.0
2007-06-06 15:30:00,82.88,82.94,82.88,82.94,1700.0,60.2236,60.2672,60.2236,60.2672,1700.0
2007-06-06 15:35:00,82.95,82.98,82.93,82.97,11000.0,60.2745,60.2963,60.26,60.289,11000.0
2007-06-06 15:40:00,82.93,82.99,82.93,82.99,2700.0,60.26,60.3036,60.26,60.3036,2700.0
2007-06-06 15:45:00,82.99,83.01,82.95,82.95,6000.0,60.3036,60.3181,60.2745,60.2745,6000.0
2007-06-06 15:50:00,82.95,82.97,82.93,82.93,3100.0,60.2745,60.289,60.26,60.26,3100.0
2007-06-06 15:55:00,82.91,82.92,82.91,82.91,7700.0,60.2454,60.2527,60.2454,60.2454,7700.0
2007-06-06 16:00:00,82.85,82.85,82.74,82.76,2400.0,60.2018,60.2018,60.1219,60.1364,2400.0
2007-06-06 16:05:00,82.76,82.76,82.76,82.76,0.0,60.1364,60.1364,60.1364,60.1364,0.0
2007-06-06 16:10:00,82.76,82.76,82.76,82.76,0.0,60.1364,60.1364,60.1364,60.1364,0.0
2007-06-07 09:30:00,82.59,82.59,82.52,82.57,1000.0,60.0129,60.0129,59.962,59.9984,1000.0
2007-06-07 09:35:00,82.55,82.55,82.55,82.55,300.0,59.9838,59.9838,59.9838,59.9838,300.0
2007-06-07 09:40:00,82.59,82.68,82.58,82.68,2900.0,60.0129,60.0783,60.0056,60.0783,2900.0
2007-06-07 09:45:00,82.71,82.76,82.71,82.71,6900.0,60.1001,60.1364,60.1001,60.1001,6900.0
2007-06-07 09:50:00,82.75,82.75,82.72,82.72,400.0,60.1292,60.1292,60.1074,60.1074,400.0
2007-06-07 09:55:00,82.72,82.74,82.7,82.74,300.0,60.1074,60.1219,60.0928,60.1219,300.0
2007-06-07 10:00:00,82.79,82.79,82.73,82.73,200.0,60.1582,60.1582,60.1146,60.1146,200.0
2007-06-07 10:05:00,82.7,82.7,82.6,82.63,1100.0,60.0928,60.0928,60.0202,60.042,1100.0
2007-06-07 10:10:00,82.64,82.65,82.64,82.64,600.0,60.0492,60.0565,60.0492,60.0492,600.0
2007-06-07 10:15:00,82.62,82.62,82.5,82.51,1900.0,60.0347,60.0347,59.9475,59.9548,1900.0
2007-06-07 10:20:00,82.54,82.57,82.53,82.54,3600.0,59.9766,59.9984,59.9693,59.9766,3600.0
2007-06-07 10:25:00,82.55,82.56,82.5,82.5,700.0,59.9838,59.9911,59.9475,59.9475,700.0
2007-06-07 10:30:00,82.52,82.67,82.52,82.67,3900.0,59.962,60.071,59.962,60.071,3900.0
2007-06-07 10:35:00,82.63,82.63,82.44,82.44,13100.0,60.042,60.042,59.9039,59.9039,13100.0
2007-06-07 10:40:00,82.44,82.44,82.39,82.42,1900.0,59.9039,59.9039,59.8676,59.8894,1900.0
2007-06-07 10:45:00,82.43,82.45,82.42,82.43,11800.0,59.8966,59.9112,59.8894,59.8966,11800.0
2007-06-07 10:50:00,82.39,82.4,82.37,82.4,2500.0,59.8676,59.8748,59.853,59.8748,2500.0
2007-06-07 10:55:00,82.4,82.42,82.39,82.4,1100.0,59.8748,59.8894,59.8676,59.8748,1100.0
2007-06-07 11:00:00,82.45,82.45,82.41,82.41,900.0,59.9112,59.9112,59.8821,59.8821,900.0
2007-06-07 11:05:00,82.42,82.42,82.22,82.22,9300.0,59.8894,59.8894,59.744,59.744,9300.0
2007-06-07 11:10:00,82.17,82.17,82.08,82.13,2500.0,59.7077,59.7077,59.6423,59.6787,2500.0
2007-06-07 11:15:00,82.1,82.16,82.1,82.14,1100.0,59.6569,59.7005,59.6569,59.6859,1100.0
2007-06-07 11:20:00,82.2,82.21,82.19,82.19,700.0,59.7295,59.7368,59.7223,59.7223,700.0
2007-06-07 11:25:00,82.24,82.28,82.24,82.24,1200.0,59.7586,59.7876,59.7586,59.7586,1200.0
2007-06-07 11:30:00,82.22,82.22,82.22,82.22,1600.0,59.744,59.744,59.744,59.744,1600.0
2007-06-07 11:35:00,82.23,82.32,82.23,82.28,2900.0,59.7513,59.8167,59.7513,59.7876,2900.0
2007-06-07 11:40:00,82.25,82.25,82.25,82.25,100.0,59.7658,59.7658,59.7658,59.7658,100.0
2007-06-07 11:45:00,82.27,82.28,82.27,82.27,300.0,59.7804,59.7876,59.7804,59.7804,300.0
2007-06-07 11:50:00,82.26,82.26,82.24,82.26,2800.0,59.7731,59.7731,59.7586,59.7731,2800.0
2007-06-07 11:55:00,82.26,82.26,82.22,82.22,500.0,59.7731,59.7731,59.744,59.744,500.0
2007-06-07 12:00:00,82.18,82.18,82.14,82.17,800.0,59.715,59.715,59.6859,59.7077,800.0
2007-06-07 12:05:00,82.15,82.15,82.11,82.11,700.0,59.6932,59.6932,59.6641,59.6641,700.0
2007-06-07 12:10:00,82.15,82.17,82.15,82.17,300.0,59.6932,59.7077,59.6932,59.7077,300.0
2007-06-07 12:15:00,82.23,82.29,82.23,82.29,1300.0,59.7513,59.7949,59.7513,59.7949,1300.0
2007-06-07 12:20:00,82.25,82.26,82.24,82.26,400.0,59.7658,59.7731,59.7586,59.7731,400.0
2007-06-07 12:25:00,82.23,82.26,82.22,82.26,600.0,59.7513,59.7731,59.744,59.7731,600.0
2007-06-07 12:30:00,82.23,82.27,82.17,82.21,2600.0,59.7513,59.7804,59.7077,59.7368,2600.0
2007-06-07 12:35:00,82.18,82.18,82.06,82.06,7900.0,59.715,59.715,59.6278,59.6278,7900.0
2007-06-07 12:40:00,82.03,82.05,81.96,81.96,12500.0,59.606,59.6205,59.5551,59.5551,12500.0
2007-06-07 12:45:00,81.96,81.99,81.94,81.94,2900.0,59.5551,59.5769,59.5406,59.5406,2900.0
2007-06-07 12:50:00,81.91,81.97,81.84,81.95,2300.0,59.5188,59.5624,59.4679,59.5479,2300.0
2007-06-07 12:55:00,81.94,82.0,81.94,82.0,3800.0,59.5406,59.5842,59.5406,59.5842,3800.0
2007-06-07 13:00:00,82.0,82.01,82.0,82.0,800.0,59.5842,59.5915,59.5842,59.5842,800.0
2007-06-07 13:05:00,82.0,82.01,82.0,82.0,800.0,59.5842,59.5915,59.5842,59.5842,800.0
2007-06-07 13:10:00,81.97,81.98,81.96,81.96,1000.0,59.5624,59.5697,59.5551,59.5551,1000.0
2007-06-07 13:15:00,81.94,81.94,81.79,81.79,3400.0,59.5406,59.5406,59.4316,59.4316,3400.0
2007-06-07 13:20:00,81.78,81.83,81.78,81.83,3300.0,59.4243,59.4607,59.4243,59.4607,3300.0
2007-06-07 13:25:00,81.84,81.87,81.82,81.82,2400.0,59.4679,59.4897,59.4534,59.4534,2400.0
2007-06-07 13:30:00,81.77,81.77,81.66,81.69,2000.0,59.4171,59.4171,59.3371,59.3589,2000.0
2007-06-07 13:35:00,81.7,81.71,81.66,81.66,2900.0,59.3662,59.3735,59.3371,59.3371,2900.0
2007-06-07 13:40:00,81.62,81.62,81.52,81.59,10200.0,59.3081,59.3081,59.2354,59.2863,10200.0
2007-06-07 13:45:00,81.61,81.68,81.58,81.6,3600.0,59.3008,59.3517,59.279,59.2935,3600.0
2007-06-07 13:50:00,81.62,81.64,81.59,81.64,1300.0,59.3081,59.3226,59.2863,59.3226,1300.0
2007-06-07 13:55:00,81.64,81.71,81.64,81.7,1500.0,59.3226,59.3735,59.3226,59.3662,1500.0
2007-06-07 14:00:00,81.73,81.73,81.7,81.73,4300.0,59.388,59.388,59.3662,59.388,4300.0
2007-06-07 14:05:00,81.72,81.72,81.64,81.64,1700.0,59.3807,59.3807,59.3226,59.3226,1700.0
2007-06-07 14:10:00,81.63,81.63,81.59,81.61,1000.0,59.3153,59.3153,59.2863,59.3008,1000.0
2007-06-07 14:15:00,81.6,81.6,81.48,81.58,1400.0,59.2935,59.2935,59.2063,59.279,1400.0
2007-06-07 14:20:00,81.59,81.62,81.53,81.56,2900.0,59.2863,59.3081,59.2427,59.2645,2900.0
2007-06-07 14:25:00,81.55,81.68,81.55,81.65,2800.0,59.2572,59.3517,59.2572,59.3299,2800.0
2007-06-07 14:30:00,81.62,81.68,81.59,81.59,5000.0,59.3081,59.3517,59.2863,59.2863,5000.0
2007-06-07 14:35:00,81.55,81.63,81.54,81.63,1500.0,59.2572,59.3153,59.2499,59.3153,1500.0
2007-06-07 14:40:00,81.65,81.75,81.65,81.75,1600.0,59.3299,59.4025,59.3299,59.4025,1600.0
2007-06-07 14:45:00,81.83,81.87,81.82,81.82,1700.0,59.4607,59.4897,59.4534,59.4534,1700.0
2007-06-07 14:50:00,81.83,81.83,81.77,81.79,1000.0,59.4607,59.4607,59.4171,59.4316,1000.0
2007-06-07 14:55:00,81.8,81.82,81.79,81.82,500.0,59.4389,59.4534,59.4316,59.4534,500.0
2007-06-07 15:00:00,81.76,81.82,81.76,81.82,400.0,59.4098,59.4534,59.4098,59.4534,400.0
2007-06-07 15:05:00,81.83,81.85,81.81,81.81,600.0,59.4607,59.4752,59.4461,59.4461,600.0
2007-06-07 15:10:00,81.87,81.93,81.85,81.9,3100.0,59.4897,59.5333,59.4752,59.5115,3100.0
2007-06-07 15:15:00,81.98,81.98,81.88,81.89,1700.0,59.5697,59.5697,59.497,59.5043,1700.0
2007-06-07 15:20:00,81.9,81.91,81.88,81.88,2100.0,59.5115,59.5188,59.497,59.497,2100.0
2007-06-07 15:25:00,81.83,81.83,81.77,81.79,5200.0,59.4607,59.4607,59.4171,59.4316,5200.0
2007-06-07 15:30:00,81.87,81.89,81.87,81.89,1100.0,59.4897,59.5043,59.4897,59.5043,1100.0
2007-06-07 15:35:00,81.89,81.89,81.8,81.8,4500.0,59.5043,59.5043,59.4389,59.4389,4500.0
2007-06-07 15:40:00,81.77,81.77,81.65,81.65,5900.0,59.4171,59.4171,59.3299,59.3299,5900.0
2007-06-07 15:45:00,81.65,81.65,81.56,81.56,1900.0,59.3299,59.3299,59.2645,59.2645,1900.0
2007-06-07 15:50:00,81.47,81.52,81.47,81.49,4600.0,59.1991,59.2354,59.1991,59.2136,4600.0
2007-06-07 15:55:00,81.48,81.48,81.37,81.37,4000.0,59.2063,59.2063,59.1264,59.1264,4000.0
2007-06-07 16:00:00,81.31,81.31,81.31,81.31,100.0,59.0828,59.0828,59.0828,59.0828,100.0
2007-06-07 16:05:00,81.31,81.31,81.31,81.31,0.0,59.0828,59.0828,59.0828,59.0828,0.0
2007-06-07 16:10:00,81.24,81.24,81.24,81.24,5200.0,59.0319,59.0319,59.0319,59.0319,5200.0
2007-06-08 09:30:00,81.33,81.48,81.33,81.48,37100.0,59.0973,59.2063,59.0973,59.2063,37100.0
2007-06-08 09:35:00,81.41,81.41,81.3,81.3,2000.0,59.1555,59.1555,59.0755,59.0755,2000.0
2007-06-08 09:40:00,81.3,81.34,81.2,81.23,2000.0,59.0755,59.1046,59.0029,59.0247,2000.0
2007-06-08 09:45:00,81.25,81.46,81.22,81.46,6700.0,59.0392,59.1918,59.0174,59.1918,6700.0
2007-06-08 09:50:00,81.47,81.62,81.47,81.61,900.0,59.1991,59.3081,59.1991,59.3008,900.0
2007-06-08 09:55:00,81.59,81.62,81.54,81.54,800.0,59.2863,59.3081,59.2499,59.2499,800.0
2007-06-08 10:00:00,81.54,81.58,81.44,81.53,41700.0,59.2499,59.279,59.1773,59.2427,41700.0
2007-06-08 10:05:00,81.51,81.59,81.48,81.55,31000.0,59.2281,59.2863,59.2063,59.2572,31000.0
2007-06-08 10:10:00,81.59,81.69,81.59,81.65,23100.0,59.2863,59.3589,59.2863,59.3299,23100.0
2007-06-08 10:15:00,81.64,81.68,81.57,81.57,32300.0,59.3226,59.3517,59.2717,59.2717,32300.0
2007-06-08 10:20:00,81.61,81.62,81.56,81.56,4900.0,59.3008,59.3081,59.2645,59.2645,4900.0
2007-06-08 10:25:00,81.63,81.64,81.63,81.64,1400.0,59.3153,59.3226,59.3153,59.3226,1400.0
2007-06-08 10:30:00,81.58,81.58,81.56,81.56,20100.0,59.279,59.279,59.2645,59.2645,20100.0
2007-06-08 10:35:00,81.53,81.58,81.53,81.58,10600.0,59.2427,59.279,59.2427,59.279,10600.0
2007-06-08 10:40:00,81.61,81.64,81.59,81.64,2100.0,59.3008,59.3226,59.2863,59.3226,2100.0
2007-06-08 10:45:00,81.66,81.68,81.62,81.65,1600.0,59.3371,59.3517,59.3081,59.3299,1600.0
2007-06-08 10:50:00,81.6,81.62,81.57,81.61,900.0,59.2935,59.3081,59.2717,59.3008,900.0
2007-06-08 10:55:00,81.6,81.66,81.57,81.57,2400.0,59.2935,59.3371,59.2717,59.2717,2400.0
2007-06-08 11:00:00,81.5,81.5,81.42,81.42,21900.0,59.2209,59.2209,59.1627,59.1627,21900.0
2007-06-08 11:05:00,81.46,81.48,81.44,81.48,300.0,59.1918,59.2063,59.1773,59.2063,300.0
2007-06-08 11:10:00,81.41,81.41,81.38,81.4,300.0,59.1555,59.1555,59.1337,59.1482,300.0
2007-06-08 11:15:00,81.43,81.47,81.43,81.47,400.0,59.17,59.1991,59.17,59.1991,400.0
2007-06-08 11:20:00,81.52,81.57,81.52,81.55,1300.0,59.2354,59.2717,59.2354,59.2572,1300.0
2007-06-08 11:25:00,81.54,81.54,81.49,81.49,1800.0,59.2499,59.2499,59.2136,59.2136,1800.0
2007-06-08 11:30:00,81.54,81.54,81.52,81.52,300.0,59.2499,59.2499,59.2354,59.2354,300.0
2007-06-08 11:35:00,81.57,81.57,81.54,81.56,500.0,59.2717,59.2717,59.2499,59.2645,500.0
2007-06-08 11:40:00,81.57,81.63,81.54,81.61,1700.0,59.2717,59.3153,59.2499,59.3008,1700.0
2007-06-08 11:45:00,81.6,81.6,81.58,81.58,1400.0,59.2935,59.2935,59.279,59.279,1400.0
2007-06-08 11:50:00,81.58,81.67,81.58,81.67,1600.0,59.279,59.3444,59.279,59.3444,1600.0
2007-06-08 11:55:00,81.61,81.64,81.59,81.62,1600.0,59.3008,59.3226,59.2863,59.3081,1600.0
2007-06-08 12:00:00,81.62,81.62,81.62,81.62,200.0,59.3081,59.3081,59.3081,59.3081,200.0
2007-06-08 12:05:00,81.63,81.63,81.56,81.58,1600.0,59.3153,59.3153,59.2645,59.279,1600.0
2007-06-08 12:10:00,81.56,81.56,81.53,81.55,1500.0,59.2645,59.2645,59.2427,59.2572,1500.0
2007-06-08 12:15:00,81.56,81.58,81.54,81.58,900.0,59.2645,59.279,59.2499,59.279,900.0
2007-06-08 12:20:00,81.6,81.6,81.58,81.58,500.0,59.2935,59.2935,59.279,59.279,500.0
2007-06-08 12:25:00,81.59,81.6,81.58,81.58,300.0,59.2863,59.2935,59.279,59.279,300.0
2007-06-08 12:30:00,81.58,81.6,81.56,81.56,1200.0,59.279,59.2935,59.2645,59.2645,1200.0
2007-06-08 12:35:00,81.53,81.53,81.49,81.51,400.0,59.2427,59.2427,59.2136,59.2281,400.0
2007-06-08 12:40:00,81.51,81.51,81.5,81.5,500.0,59.2281,59.2281,59.2209,59.2209,500.0
2007-06-08 12:45:00,81.44,81.49,81.44,81.49,1700.0,59.1773,59.2136,59.1773,59.2136,1700.0
2007-06-08 12:50:00,81.51,81.53,81.5,81.5,500.0,59.2281,59.2427,59.2209,59.2209,500.0
2007-06-08 12:55:00,81.49,81.57,81.49,81.57,500.0,59.2136,59.2717,59.2136,59.2717,500.0
2007-06-08 13:00:00,81.58,81.58,81.55,81.57,1100.0,59.279,59.279,59.2572,59.2717,1100.0
2007-06-08 13:05:00,81.54,81.55,81.53,81.55,1700.0,59.2499,59.2572,59.2427,59.2572,1700.0
2007-06-08 13:10:00,81.53,81.53,81.53,81.53,500.0,59.2427,59.2427,59.2427,59.2427,500.0
2007-06-08 13:15:00,81.54,81.54,81.51,81.51,3700.0,59.2499,59.2499,59.2281,59.2281,3700.0
2007-06-08 13:20:00,81.53,81.53,81.52,81.52,50500.0,59.2427,59.2427,59.2354,59.2354,50500.0
2007-06-08 13:25:00,81.58,81.6,81.57,81.6,500.0,59.279,59.2935,59.2717,59.2935,500.0
2007-06-08 13:30:00,81.63,81.63,81.63,81.63,400.0,59.3153,59.3153,59.3153,59.3153,400.0
2007-06-08 13:35:00,81.67,81.69,81.67,81.69,700.0,59.3444,59.3589,59.3444,59.3589,700.0
2007-06-08 13:40:00,81.76,81.89,81.74,81.86,1600.0,59.4098,59.5043,59.3953,59.4825,1600.0
2007-06-08 13:45:00,81.85,81.87,81.83,81.86,1600.0,59.4752,59.4897,59.4607,59.4825,1600.0
2007-06-08 13:50:00,81.82,81.83,81.81,81.81,700.0,59.4534,59.4607,59.4461,59.4461,700.0
2007-06-08 13:55:00,81.79,81.83,81.79,81.81,2600.0,59.4316,59.4607,59.4316,59.4461,2600.0
2007-06-08 14:00:00,81.79,81.87,81.79,81.87,600.0,59.4316,59.4897,59.4316,59.4897,600.0
2007-06-08 14:05:00,81.92,81.96,81.91,81.96,900.0,59.5261,59.5551,59.5188,59.5551,900.0
2007-06-08 14:10:00,82.0,82.02,82.0,82.01,1100.0,59.5842,59.5987,59.5842,59.5915,1100.0
2007-06-08 14:15:00,81.95,81.99,81.95,81.98,9300.0,59.5479,59.5769,59.5479,59.5697,9300.0
2007-06-08 14:20:00,81.96,81.99,81.96,81.96,1000.0,59.5551,59.5769,59.5551,59.5551,1000.0
2007-06-08 14:25:00,81.99,82.03,81.97,81.97,1400.0,59.5769,59.606,59.5624,59.5624,1400.0
2007-06-08 14:30:00,81.92,81.92,81.92,81.92,1000.0,59.5261,59.5261,59.5261,59.5261,1000.0
2007-06-08 14:35:00,81.91,81.95,81.91,81.95,600.0,59.5188,59.5479,59.5188,59.5479,600.0
2007-06-08 14:40:00,81.94,81.94,81.89,81.89,400.0,59.5406,59.5406,59.5043,59.5043,400.0
2007-06-08 14:45:00,81.9,81.91,81.9,81.91,200.0,59.5115,59.5188,59.5115,59.5188,200.0
2007-06-08 14:50:00,81.94,81.94,81.94,81.94,400.0,59.5406,59.5406,59.5406,59.5406,400.0
2007-06-08 14:55:00,82.0,82.0,81.98,81.98,400.0,59.5842,59.5842,59.5697,59.5697,400.0
2007-06-08 15:00:00,82.0,82.04,82.0,82.04,300.0,59.5842,59.6133,59.5842,59.6133,300.0
2007-06-08 15:05:00,82.05,82.06,82.04,82.04,3400.0,59.6205,59.6278,59.6133,59.6133,3400.0
2007-06-08 15:10:00,82.07,82.07,82.07,82.07,100.0,59.6351,59.6351,59.6351,59.6351,100.0
2007-06-08 15:15:00,82.13,82.13,82.04,82.05,3300.0,59.6787,59.6787,59.6133,59.6205,3300.0
2007-06-08 15:20:00,82.02,82.03,82.0,82.03,600.0,59.5987,59.606,59.5842,59.606,600.0
2007-06-08 15:25:00,82.04,82.04,82.02,82.02,300.0,59.6133,59.6133,59.5987,59.5987,300.0
2007-06-08 15:30:00,82.01,82.07,82.01,82.07,1200.0,59.5915,59.6351,59.5915,59.6351,1200.0
2007-06-08 15:35:00,82.05,82.11,82.05,82.11,900.0,59.6205,59.6641,59.6205,59.6641,900.0
2007-06-08 15:40:00,82.23,82.23,82.2,82.22,5200.0,59.7513,59.7513,59.7295,59.744,5200.0
2007-06-08 15:45:00,82.2,82.25,82.2,82.22,7700.0,59.7295,59.7658,59.7295,59.744,7700.0
2007-06-08 15:50:00,82.22,82.24,82.19,82.21,5500.0,59.744,59.7586,59.7223,59.7368,5500.0
2007-06-08 15:55:00,82.22,82.25,82.21,82.23,13500.0,59.744,59.7658,59.7368,59.7513,13500.0
2007-06-08 16:00:00,82.22,82.22,82.22,82.22,100.0,59.744,59.744,59.744,59.744,100.0
2007-06-08 16:05:00,82.22,82.22,82.22,82.22,0.0,59.744,59.744,59.744,59.744,0.0
2007-06-08 16:10:00,82.22,82.22,82.22,82.22,0.0,59.744,59.744,59.744,59.744,0.0
2007-06-11 09:30:00,82.14,82.21,82.06,82.06,12000.0,59.6859,59.7368,59.6278,59.6278,12000.0
2007-06-11 09:35:00,82.07,82.15,82.06,82.15,4600.0,59.6351,59.6932,59.6278,59.6932,4600.0
2007-06-11 09:40:00,82.18,82.25,82.18,82.25,1100.0,59.715,59.7658,59.715,59.7658,1100.0
2007-06-11 09:45:00,82.26,82.39,82.26,82.38,4500.0,59.7731,59.8676,59.7731,59.8603,4500.0
2007-06-11 09:50:00,82.33,82.4,82.33,82.34,8100.0,59.824,59.8748,59.824,59.8312,8100.0
2007-06-11 09:55:00,82.33,82.36,82.29,82.34,11800.0,59.824,59.8458,59.7949,59.8312,11800.0
2007-06-11 10:00:00,82.34,82.34,82.27,82.28,7500.0,59.8312,59.8312,59.7804,59.7876,7500.0
2007-06-11 10:05:00,82.26,82.32,82.26,82.3,8200.0,59.7731,59.8167,59.7731,59.8022,8200.0
2007-06-11 10:10:00,82.29,82.29,82.18,82.2,14700.0,59.7949,59.7949,59.715,59.7295,14700.0
2007-06-11 10:15:00,82.2,82.2,82.14,82.16,900.0,59.7295,59.7295,59.6859,59.7005,900.0
2007-06-11 10:20:00,82.16,82.16,82.07,82.07,2800.0,59.7005,59.7005,59.6351,59.6351,2800.0
2007-06-11 10:25:00,82.1,82.12,82.1,82.12,400.0,59.6569,59.6714,59.6569,59.6714,400.0
2007-06-11 10:30:00,82.08,82.09,82.04,82.08,1400.0,59.6423,59.6496,59.6133,59.6423,1400.0
2007-06-11 10:35:00,82.1,82.13,82.1,82.13,1000.0,59.6569,59.6787,59.6569,59.6787,1000.0
2007-06-11 10:40:00,82.13,82.13,82.11,82.11,700.0,59.6787,59.6787,59.6641,59.6641,700.0
2007-06-11 10:45:00,82.1,82.13,82.05,82.12,11800.0,59.6569,59.6787,59.6205,59.6714,11800.0
2007-06-11 10:50:00,82.15,82.16,82.15,82.16,500.0,59.6932,59.7005,59.6932,59.7005,500.0
2007-06-11 10:55:00,82.18,82.2,82.18,82.2,500.0,59.715,59.7295,59.715,59.7295,500.0
2007-06-11 11:00:00,82.24,82.24,82.2,82.2,1200.0,59.7586,59.7586,59.7295,59.7295,1200.0
2007-06-11 11:05:00,82.22,82.23,82.22,82.23,500.0,59.744,59.7513,59.744,59.7513,500.0
2007-06-11 11:10:00,82.25,82.26,82.25,82.25,700.0,59.7658,59.7731,59.7658,59.7658,700.0
2007-06-11 11:15:00,82.25,82.25,82.25,82.25,0.0,59.7658,59.7658,59.7658,59.7658,0.0
2007-06-11 11:20:00,82.2,82.22,82.2,82.22,1500.0,59.7295,59.744,59.7295,59.744,1500.0
2007-06-11 11:25:00,82.23,82.29,82.23,82.28,800.0,59.7513,59.7949,59.7513,59.7876,800.0
2007-06-11 11:30:00,82.26,82.32,82.26,82.28,1000.0,59.7731,59.8167,59.7731,59.7876,1000.0
2007-06-11 11:35:00,82.28,82.28,82.28,82.28,300.0,59.7876,59.7876,59.7876,59.7876,300.0
2007-06-11 11:40:00,82.36,82.41,82.36,82.39,7400.0,59.8458,59.8821,59.8458,59.8676,7400.0
2007-06-11 11:45:00,82.39,82.45,82.39,82.45,1000.0,59.8676,59.9112,59.8676,59.9112,1000.0
2007-06-11 11:50:00,82.43,82.47,82.43,82.47,600.0,59.8966,59.9257,59.8966,59.9257,600.0
2007-06-11 11:55:00,82.46,82.46,82.41,82.45,5300.0,59.9184,59.9184,59.8821,59.9112,5300.0
2007-06-11 12:00:00,82.45,82.47,82.45,82.47,900.0,59.9112,59.9257,59.9112,59.9257,900.0
2007-06-11 12:05:00,82.45,82.46,82.44,82.44,900.0,59.9112,59.9184,59.9039,59.9039,900.0
2007-06-11 12:10:00,82.42,82.42,82.41,82.41,400.0,59.8894,59.8894,59.8821,59.8821,400.0
2007-06-11 12:15:00,82.41,82.41,82.41,82.41,200.0,59.8821,59.8821,59.8821,59.8821,200.0
2007-06-11 12:20:00,82.39,82.41,82.39,82.41,400.0,59.8676,59.8821,59.8676,59.8821,400.0
2007-06-11 12:25:00,82.41,82.41,82.41,82.41,100.0,59.8821,59.8821,59.8821,59.8821,100.0
2007-06-11 12:30:00,82.42,82.42,82.42,82.42,100.0,59.8894,59.8894,59.8894,59.8894,100.0
2007-06-11 12:35:00,82.43,82.43,82.43,82.43,200.0,59.8966,59.8966,59.8966,59.8966,200.0
2007-06-11 12:40:00,82.45,82.45,82.45,82.45,300.0,59.9112,59.9112,59.9112,59.9112,300.0
2007-06-11 12:45:00,82.46,82.51,82.44,82.51,1000.0,59.9184,59.9548,59.9039,59.9548,1000.0
2007-06-11 12:50:00,82.56,82.56,82.55,82.55,500.0,59.9911,59.9911,59.9838,59.9838,500.0
2007-06-11 12:55:00,82.57,82.57,82.54,82.54,500.0,59.9984,59.9984,59.9766,59.9766,500.0
2007-06-11 13:00:00,82.53,82.54,82.53,82.54,200.0,59.9693,59.9766,59.9693,59.9766,200.0
2007-06-11 13:05:00,82.55,82.55,82.55,82.55,100.0,59.9838,59.9838,59.9838,59.9838,100.0
2007-06-11 13:10:00,82.55,82.55,82.55,82.55,0.0,59.9838,59.9838,59.9838,59.9838,0.0
2007-06-11 13:15:00,82.66,82.66,82.66,82.66,300.0,60.0638,60.0638,60.0638,60.0638,300.0
2007-06-11 13:20:00,82.67,82.67,82.67,82.67,200.0,60.071,60.071,60.071,60.071,200.0
2007-06-11 13:25:00,82.66,82.66,82.62,82.65,700.0,60.0638,60.0638,60.0347,60.0565,700.0
2007-06-11 13:30:00,82.63,82.64,82.62,82.64,2400.0,60.042,60.0492,60.0347,60.0492,2400.0
2007-06-11 13:35:00,82.65,82.65,82.64,82.65,15900.0,60.0565,60.0565,60.0492,60.0565,15900.0
2007-06-11 13:40:00,82.63,82.64,82.63,82.64,2000.0,60.042,60.0492,60.042,60.0492,2000.0
2007-06-11 13:45:00,82.62,82.62,82.6,82.62,3200.0,60.0347,60.0347,60.0202,60.0347,3200.0
2007-06-11 13:50:00,82.6,82.61,82.57,82.57,33100.0,60.0202,60.0274,59.9984,59.9984,33100.0
2007-06-11 13:55:00,82.58,82.58,82.53,82.53,20300.0,60.0056,60.0056,59.9693,59.9693,20300.0
2007-06-11 14:00:00,82.53,82.59,82.53,82.58,16300.0,59.9693,60.0129,59.9693,60.0056,16300.0
2007-06-11 14:05:00,82.58,82.66,82.58,82.65,2300.0,60.0056,60.0638,60.0056,60.0565,2300.0
2007-06-11 14:10:00,82.64,82.69,82.59,82.59,37800.0,60.0492,60.0856,60.0129,60.0129,37800.0
2007-06-11 14:15:00,82.58,82.61,82.58,82.61,1100.0,60.0056,60.0274,60.0056,60.0274,1100.0
2007-06-11 14:20:00,82.63,82.64,82.62,82.64,2900.0,60.042,60.0492,60.0347,60.0492,2900.0
2007-06-11 14:25:00,82.65,82.65,82.61,82.62,3900.0,60.0565,60.0565,60.0274,60.0347,3900.0
2007-06-11 14:30:00,82.59,82.59,82.56,82.56,2700.0,60.0129,60.0129,59.9911,59.9911,2700.0
2007-06-11 14:35:00,82.57,82.58,82.55,82.56,2100.0,59.9984,60.0056,59.9838,59.9911,2100.0
2007-06-11 14:40:00,82.56,82.56,82.52,82.52,4600.0,59.9911,59.9911,59.962,59.962,4600.0
2007-06-11 14:45:00,82.56,82.58,82.54,82.54,4000.0,59.9911,60.0056,59.9766,59.9766,4000.0
2007-06-11 14:50:00,83.53,85.57,82.53,82.6,24600.0,60.6959,62.1783,59.9693,60.0202,24600.0
2007-06-11 14:55:00,82.58,82.6,82.57,82.58,12000.0,60.0056,60.0202,59.9984,60.0056,12000.0
2007-06-11 15:00:00,82.56,82.56,82.49,82.49,4600.0,59.9911,59.9911,59.9402,59.9402,4600.0
2007-06-11 15:05:00,82.54,82.59,82.54,82.55,13900.0,59.9766,60.0129,59.9766,59.9838,13900.0
2007-06-11 15:10:00,82.54,82.56,82.54,82.55,1100.0,59.9766,59.9911,59.9766,59.9838,1100.0
2007-06-11 15:15:00,82.56,82.59,82.56,82.59,8900.0,59.9911,60.0129,59.9911,60.0129,8900.0
2007-06-11 15:20:00,82.61,82.61,82.55,82.56,6600.0,60.0274,60.0274,59.9838,59.9911,6600.0
2007-06-11 15:25:00,82.57,82.57,82.55,82.55,2300.0,59.9984,59.9984,59.9838,59.9838,2300.0
2007-06-11 15:30:00,82.56,82.57,82.48,82.48,5700.0,59.9911,59.9984,59.933,59.933,5700.0
2007-06-11 15:35:00,82.47,82.49,82.45,82.45,34100.0,59.9257,59.9402,59.9112,59.9112,34100.0
2007-06-11 15:40:00,82.46,82.48,82.41,82.41,6100.0,59.9184,59.933,59.8821,59.8821,6100.0
2007-06-11 15:45:00,82.38,82.44,82.37,82.37,38300.0,59.8603,59.9039,59.853,59.853,38300.0
2007-06-11 15:50:00,82.37,82.38,82.3,82.34,6200.0,59.853,59.8603,59.8022,59.8312,6200.0
2007-06-11 15:55:00,82.34,82.36,82.33,82.35,8000.0,59.8312,59.8458,59.824,59.8385,8000.0
2007-06-11 16:00:00,82.38,82.53,82.37,82.39,27500.0,59.8603,59.9693,59.853,59.8676,27500.0
2007-06-11 16:05:00,82.42,82.42,82.42,82.42,1000.0,59.8894,59.8894,59.8894,59.8894,1000.0
2007-06-11 16:10:00,82.42,82.42,82.42,82.42,0.0,59.8894,59.8894,59.8894,59.8894,0.0
2007-06-12 09:30:00,81.98,82.03,81.98,82.03,1100.0,59.5697,59.606,59.5697,59.606,1100.0
2007-06-12 09:35:00,82.02,82.11,82.02,82.06,6500.0,59.5987,59.6641,59.5987,59.6278,6500.0
2007-06-12 09:40:00,82.08,82.1,82.05,82.1,900.0,59.6423,59.6569,59.6205,59.6569,900.0
2007-06-12 09:45:00,82.14,82.15,82.12,82.12,800.0,59.6859,59.6932,59.6714,59.6714,800.0
2007-06-12 09:50:00,82.11,82.11,82.04,82.05,12600.0,59.6641,59.6641,59.6133,59.6205,12600.0
2007-06-12 09:55:00,82.04,82.08,82.02,82.04,1500.0,59.6133,59.6423,59.5987,59.6133,1500.0
2007-06-12 10:00:00,82.01,82.03,81.92,81.94,1100.0,59.5915,59.606,59.5261,59.5406,1100.0
2007-06-12 10:05:00,81.97,81.99,81.97,81.98,900.0,59.5624,59.5769,59.5624,59.5697,900.0
2007-06-12 10:10:00,82.01,82.01,81.89,81.89,600.0,59.5915,59.5915,59.5043,59.5043,600.0
2007-06-12 10:15:00,81.89,81.89,81.89,81.89,0.0,59.5043,59.5043,59.5043,59.5043,0.0
2007-06-12 10:20:00,81.8,81.8,81.75,81.75,2300.0,59.4389,59.4389,59.4025,59.4025,2300.0
2007-06-12 10:25:00,81.75,81.75,81.75,81.75,0.0,59.4025,59.4025,59.4025,59.4025,0.0
2007-06-12 10:30:00,81.72,81.78,81.72,81.78,200.0,59.3807,59.4243,59.3807,59.4243,200.0
2007-06-12 10:35:00,81.83,81.83,81.82,81.82,600.0,59.4607,59.4607,59.4534,59.4534,600.0
2007-06-12 10:40:00,81.8,81.8,81.8,81.8,100.0,59.4389,59.4389,59.4389,59.4389,100.0
2007-06-12 10:45:00,81.81,81.81,81.81,81.81,9300.0,59.4461,59.4461,59.4461,59.4461,9300.0
2007-06-12 10:50:00,81.83,81.84,81.82,81.82,400.0,59.4607,59.4679,59.4534,59.4534,400.0
2007-06-12 10:55:00,81.85,81.85,81.84,81.84,300.0,59.4752,59.4752,59.4679,59.4679,300.0
2007-06-12 11:00:00,81.8,81.83,81.8,81.83,1000.0,59.4389,59.4607,59.4389,59.4607,1000.0
2007-06-12 11:05:00,81.71,81.73,81.71,81.73,200.0,59.3735,59.388,59.3735,59.388,200.0
2007-06-12 11:10:00,81.76,81.77,81.75,81.77,800.0,59.4098,59.4171,59.4025,59.4171,800.0
2007-06-12 11:15:00,81.85,81.85,81.85,81.85,200.0,59.4752,59.4752,59.4752,59.4752,200.0
2007-06-12 11:20:00,81.85,81.85,81.85,81.85,0.0,59.4752,59.4752,59.4752,59.4752,0.0
2007-06-12 11:25:00,81.94,81.94,81.91,81.91,5200.0,59.5406,59.5406,59.5188,59.5188,5200.0
2007-06-12 11:30:00,81.89,81.92,81.89,81.91,1100.0,59.5043,59.5261,59.5043,59.5188,1100.0
2007-06-12 11:35:00,81.91,81.92,81.91,81.92,200.0,59.5188,59.5261,59.5188,59.5261,200.0
2007-06-12 11:40:00,82.03,82.04,82.02,82.03,1800.0,59.606,59.6133,59.5987,59.606,1800.0
2007-06-12 11:45:00,82.08,82.09,82.07,82.07,1000.0,59.6423,59.6496,59.6351,59.6351,1000.0
2007-06-12 11:50:00,82.03,82.03,82.03,82.03,900.0,59.606,59.606,59.606,59.606,900.0
2007-06-12 11:55:00,82.06,82.09,82.06,82.09,1500.0,59.6278,59.6496,59.6278,59.6496,1500.0
2007-06-12 12:00:00,82.05,82.05,82.05,82.05,200.0,59.6205,59.6205,59.6205,59.6205,200.0
2007-06-12 12:05:00,82.01,82.01,82.0,82.0,200.0,59.5915,59.5915,59.5842,59.5842,200.0
2007-06-12 12:10:00,82.03,82.06,82.03,82.05,400.0,59.606,59.6278,59.606,59.6205,400.0
2007-06-12 12:15:00,82.02,82.02,81.96,81.96,1500.0,59.5987,59.5987,59.5551,59.5551,1500.0
2007-06-12 12:20:00,82.05,82.05,82.01,82.01,600.0,59.6205,59.6205,59.5915,59.5915,600.0
2007-06-12 12:25:00,82.01,82.04,82.01,82.02,1400.0,59.5915,59.6133,59.5915,59.5987,1400.0
2007-06-12 12:30:00,82.0,82.0,81.96,81.98,1800.0,59.5842,59.5842,59.5551,59.5697,1800.0
2007-06-12 12:35:00,81.99,81.99,81.99,81.99,300.0,59.5769,59.5769,59.5769,59.5769,300.0
2007-06-12 12:40:00,81.98,82.0,81.98,82.0,1600.0,59.5697,59.5842,59.5697,59.5842,1600.0
2007-06-12 12:45:00,81.97,82.0,81.97,81.99,500.0,59.5624,59.5842,59.5624,59.5769,500.0
2007-06-12 12:50:00,81.99,81.99,81.95,81.95,200.0,59.5769,59.5769,59.5479,59.5479,200.0
2007-06-12 12:55:00,81.95,81.95,81.93,81.93,600.0,59.5479,59.5479,59.5333,59.5333,600.0
2007-06-12 13:00:00,81.91,81.96,81.89,81.92,2000.0,59.5188,59.5551,59.5043,59.5261,2000.0
2007-06-12 13:05:00,81.9,81.9,81.88,81.88,500.0,59.5115,59.5115,59.497,59.497,500.0
2007-06-12 13:10:00,81.93,81.93,81.92,81.92,500.0,59.5333,59.5333,59.5261,59.5261,500.0
2007-06-12 13:15:00,82.03,82.04,82.01,82.01,500.0,59.606,59.6133,59.5915,59.5915,500.0
2007-06-12 13:20:00,82.12,82.12,82.06,82.07,1400.0,59.6714,59.6714,59.6278,59.6351,1400.0
2007-06-12 13:25:00,82.07,82.07,82.0,82.02,1400.0,59.6351,59.6351,59.5842,59.5987,1400.0
2007-06-12 13:30:00,82.05,82.06,82.0,82.06,1600.0,59.6205,59.6278,59.5842,59.6278,1600.0
2007-06-12 13:35:00,82.07,82.15,82.07,82.15,3400.0,59.6351,59.6932,59.6351,59.6932,3400.0
2007-06-12 13:40:00,82.12,82.12,82.08,82.11,400.0,59.6714,59.6714,59.6423,59.6641,400.0
2007-06-12 13:45:00,82.15,82.27,82.15,82.27,800.0,59.6932,59.7804,59.6932,59.7804,800.0
2007-06-12 13:50:00,82.27,82.27,82.27,82.27,200.0,59.7804,59.7804,59.7804,59.7804,200.0
2007-06-12 13:55:00,82.32,82.34,82.32,82.33,500.0,59.8167,59.8312,59.8167,59.824,500.0
2007-06-12 14:00:00,82.37,82.44,82.37,82.44,1100.0,59.853,59.9039,59.853,59.9039,1100.0
2007-06-12 14:05:00,82.45,82.45,82.33,82.33,500.0,59.9112,59.9112,59.824,59.824,500.0
2007-06-12 14:10:00,82.35,82.35,82.33,82.33,600.0,59.8385,59.8385,59.824,59.824,600.0
2007-06-12 14:15:00,82.28,82.28,82.24,82.25,700.0,59.7876,59.7876,59.7586,59.7658,700.0
2007-06-12 14:20:00,82.24,82.24,82.19,82.19,1400.0,59.7586,59.7586,59.7223,59.7223,1400.0
2007-06-12 14:25:00,82.21,82.22,82.15,82.16,1800.0,59.7368,59.744,59.6932,59.7005,1800.0
2007-06-12 14:30:00,82.22,82.22,82.19,82.22,1200.0,59.744,59.744,59.7223,59.744,1200.0
2007-06-12 14:35:00,82.23,82.23,82.02,82.03,6000.0,59.7513,59.7513,59.5987,59.606,6000.0
2007-06-12 14:40:00,82.01,82.01,81.96,81.96,2100.0,59.5915,59.5915,59.5551,59.5551,2100.0
2007-06-12 14:45:00,81.93,81.94,81.87,81.87,1400.0,59.5333,59.5406,59.4897,59.4897,1400.0
2007-06-12 14:50:00,81.89,81.97,81.89,81.97,700.0,59.5043,59.5624,59.5043,59.5624,700.0
2007-06-12 14:55:00,82.01,82.02,81.94,82.02,800.0,59.5915,59.5987,59.5406,59.5987,800.0
2007-06-12 15:00:00,82.01,82.07,81.96,81.96,1800.0,59.5915,59.6351,59.5551,59.5551,1800.0
2007-06-12 15:05:00,81.89,81.89,81.7,81.76,9000.0,59.5043,59.5043,59.3662,59.4098,9000.0
2007-06-12 15:10:00,81.74,81.78,81.62,81.62,7900.0,59.3953,59.4243,59.3081,59.3081,7900.0
2007-06-12 15:15:00,81.64,81.7,81.55,81.67,7400.0,59.3226,59.3662,59.2572,59.3444,7400.0
2007-06-12 15:20:00,81.7,81.73,81.65,81.71,4300.0,59.3662,59.388,59.3299,59.3735,4300.0
2007-06-12 15:25:00,81.64,81.73,81.64,81.71,5500.0,59.3226,59.388,59.3226,59.3735,5500.0
2007-06-12 15:30:00,81.7,81.75,81.65,81.65,4800.0,59.3662,59.4025,59.3299,59.3299,4800.0
2007-06-12 15:35:00,81.67,81.7,81.58,81.58,5900.0,59.3444,59.3662,59.279,59.279,5900.0
2007-06-12 15:40:00,81.57,81.58,81.51,81.51,3800.0,59.2717,59.279,59.2281,59.2281,3800.0
2007-06-12 15:45:00,81.49,81.57,81.48,81.53,8000.0,59.2136,59.2717,59.2063,59.2427,8000.0
2007-06-12 15:50:00,81.52,81.57,81.5,81.51,7900.0,59.2354,59.2717,59.2209,59.2281,7900.0
2007-06-12 15:55:00,81.52,81.54,81.51,81.51,8200.0,59.2354,59.2499,59.2281,59.2281,8200.0
2007-06-12 16:00:00,81.51,81.51,81.51,81.51,0.0,59.2281,59.2281,59.2281,59.2281,0.0
2007-06-12 16:05:00,81.51,81.51,81.51,81.51,0.0,59.2281,59.2281,59.2281,59.2281,0.0
2007-06-12 16:10:00,81.51,81.51,81.51,81.51,0.0,59.2281,59.2281,59.2281,59.2281,0.0
2007-06-13 09:30:00,81.86,81.88,81.85,81.85,5100.0,59.4825,59.497,59.4752,59.4752,5100.0
2007-06-13 09:35:00,81.89,81.99,81.89,81.94,6600.0,59.5043,59.5769,59.5043,59.5406,6600.0
2007-06-13 09:40:00,81.88,81.92,81.83,81.83,4500.0,59.497,59.5261,59.4607,59.4607,4500.0
2007-06-13 09:45:00,81.83,81.88,81.83,81.88,2200.0,59.4607,59.497,59.4607,59.497,2200.0
2007-06-13 09:50:00,81.89,81.89,81.8,81.86,4200.0,59.5043,59.5043,59.4389,59.4825,4200.0
2007-06-13 09:55:00,81.89,81.9,81.89,81.89,700.0,59.5043,59.5115,59.5043,59.5043,700.0
2007-06-13 10:00:00,81.87,81.91,81.82,81.85,41700.0,59.4897,59.5188,59.4534,59.4752,41700.0
2007-06-13 10:05:00,81.86,81.88,81.81,81.81,3100.0,59.4825,59.497,59.4461,59.4461,3100.0
2007-06-13 10:10:00,81.81,81.85,81.79,81.8,2700.0,59.4461,59.4752,59.4316,59.4389,2700.0
2007-06-13 10:15:00,81.84,81.95,81.82,81.95,7100.0,59.4679,59.5479,59.4534,59.5479,7100.0
2007-06-13 10:20:00,82.15,82.18,82.14,82.18,3800.0,59.6932,59.715,59.6859,59.715,3800.0
2007-06-13 10:25:00,82.14,82.14,82.1,82.1,300.0,59.6859,59.6859,59.6569,59.6569,300.0
2007-06-13 10:30:00,82.09,82.12,82.09,82.09,3500.0,59.6496,59.6714,59.6496,59.6496,3500.0
2007-06-13 10:35:00,82.07,82.07,82.07,82.07,100.0,59.6351,59.6351,59.6351,59.6351,100.0
2007-06-13 10:40:00,82.05,82.07,82.05,82.07,3000.0,59.6205,59.6351,59.6205,59.6351,3000.0
2007-06-13 10:45:00,82.06,82.09,82.06,82.09,3400.0,59.6278,59.6496,59.6278,59.6496,3400.0
2007-06-13 10:50:00,82.15,82.15,82.08,82.08,1800.0,59.6932,59.6932,59.6423,59.6423,1800.0
2007-06-13 10:55:00,82.09,82.11,82.09,82.09,1000.0,59.6496,59.6641,59.6496,59.6496,1000.0
2007-06-13 11:00:00,82.04,82.09,82.04,82.09,800.0,59.6133,59.6496,59.6133,59.6496,800.0
2007-06-13 11:05:00,82.06,82.08,82.05,82.05,3200.0,59.6278,59.6423,59.6205,59.6205,3200.0
2007-06-13 11:10:00,82.02,82.02,81.97,81.98,3700.0,59.5987,59.5987,59.5624,59.5697,3700.0
2007-06-13 11:15:00,81.98,82.01,81.98,82.01,6000.0,59.5697,59.5915,59.5697,59.5915,6000.0
2007-06-13 11:20:00,81.98,81.98,81.87,81.89,1400.0,59.5697,59.5697,59.4897,59.5043,1400.0
2007-06-13 11:25:00,81.89,81.94,81.89,81.9,2100.0,59.5043,59.5406,59.5043,59.5115,2100.0
2007-06-13 11:30:00,81.91,81.93,81.9,81.93,1500.0,59.5188,59.5333,59.5115,59.5333,1500.0
2007-06-13 11:35:00,81.98,81.98,81.92,81.96,1600.0,59.5697,59.5697,59.5261,59.5551,1600.0
2007-06-13 11:40:00,81.95,81.97,81.95,81.97,1000.0,59.5479,59.5624,59.5479,59.5624,1000.0
2007-06-13 11:45:00,81.98,82.02,81.98,82.02,400.0,59.5697,59.5987,59.5697,59.5987,400.0
2007-06-13 11:50:00,82.0,82.01,82.0,82.01,800.0,59.5842,59.5915,59.5842,59.5915,800.0
2007-06-13 11:55:00,81.97,82.01,81.96,81.98,2500.0,59.5624,59.5915,59.5551,59.5697,2500.0
2007-06-13 12:00:00,81.98,82.01,81.93,81.95,2200.0,59.5697,59.5915,59.5333,59.5479,2200.0
2007-06-13 12:05:00,81.95,81.95,81.94,81.94,800.0,59.5479,59.5479,59.5406,59.5406,800.0
2007-06-13 12:10:00,81.93,81.93,81.92,81.92,5700.0,59.5333,59.5333,59.5261,59.5261,5700.0
2007-06-13 12:15:00,81.95,81.98,81.95,81.98,700.0,59.5479,59.5697,59.5479,59.5697,700.0
2007-06-13 12:20:00,81.97,81.97,81.94,81.96,4600.0,59.5624,59.5624,59.5406,59.5551,4600.0
2007-06-13 12:25:00,81.95,81.95,81.89,81.9,2100.0,59.5479,59.5479,59.5043,59.5115,2100.0
2007-06-13 12:30:00,81.9,81.96,81.89,81.95,1500.0,59.5115,59.5551,59.5043,59.5479,1500.0
2007-06-13 12:35:00,81.99,82.03,81.99,82.03,1000.0,59.5769,59.606,59.5769,59.606,1000.0
2007-06-13 12:40:00,82.05,82.09,82.03,82.03,8000.0,59.6205,59.6496,59.606,59.606,8000.0
2007-06-13 12:45:00,82.01,82.01,82.0,82.0,300.0,59.5915,59.5915,59.5842,59.5842,300.0
2007-06-13 12:50:00,82.03,82.05,81.99,82.03,3300.0,59.606,59.6205,59.5769,59.606,3300.0
2007-06-13 12:55:00,82.03,82.03,81.88,81.89,9400.0,59.606,59.606,59.497,59.5043,9400.0
2007-06-13 13:00:00,81.9,81.92,81.89,81.92,3700.0,59.5115,59.5261,59.5043,59.5261,3700.0
2007-06-13 13:05:00,81.92,81.92,81.85,81.85,700.0,59.5261,59.5261,59.4752,59.4752,700.0
2007-06-13 13:10:00,81.85,81.92,81.84,81.92,1100.0,59.4752,59.5261,59.4679,59.5261,1100.0
2007-06-13 13:15:00,81.81,81.81,81.77,81.81,4300.0,59.4461,59.4461,59.4171,59.4461,4300.0
2007-06-13 13:20:00,81.81,81.87,81.8,81.84,1200.0,59.4461,59.4897,59.4389,59.4679,1200.0
2007-06-13 13:25:00,81.8,81.83,81.8,81.82,300.0,59.4389,59.4607,59.4389,59.4534,300.0
2007-06-13 13:30:00,81.8,81.83,81.8,81.83,300.0,59.4389,59.4607,59.4389,59.4607,300.0
2007-06-13 13:35:00,81.82,81.97,81.82,81.97,28800.0,59.4534,59.5624,59.4534,59.5624,28800.0
2007-06-13 13:40:00,81.95,81.97,81.94,81.94,2900.0,59.5479,59.5624,59.5406,59.5406,2900.0
2007-06-13 13:45:00,81.94,81.94,81.93,81.93,500.0,59.5406,59.5406,59.5333,59.5333,500.0
2007-06-13 13:50:00,81.94,81.94,81.92,81.93,900.0,59.5406,59.5406,59.5261,59.5333,900.0
2007-06-13 13:55:00,81.9,81.96,81.9,81.96,500.0,59.5115,59.5551,59.5115,59.5551,500.0
2007-06-13 14:00:00,81.99,82.14,81.99,82.09,20000.0,59.5769,59.6859,59.5769,59.6496,20000.0
2007-06-13 14:05:00,82.08,82.1,82.07,82.08,1600.0,59.6423,59.6569,59.6351,59.6423,1600.0
2007-06-13 14:10:00,82.2,82.22,82.2,82.22,5300.0,59.7295,59.744,59.7295,59.744,5300.0
2007-06-13 14:15:00,82.26,82.31,82.22,82.22,4800.0,59.7731,59.8094,59.744,59.744,4800.0
2007-06-13 14:20:00,82.23,82.33,82.23,82.3,2900.0,59.7513,59.824,59.7513,59.8022,2900.0
2007-06-13 14:25:00,82.29,82.29,82.24,82.24,1100.0,59.7949,59.7949,59.7586,59.7586,1100.0
2007-06-13 14:30:00,82.24,82.25,82.21,82.24,3900.0,59.7586,59.7658,59.7368,59.7586,3900.0
2007-06-13 14:35:00,82.23,82.3,82.23,82.3,1900.0,59.7513,59.8022,59.7513,59.8022,1900.0
2007-06-13 14:40:00,82.32,82.32,82.26,82.3,2300.0,59.8167,59.8167,59.7731,59.8022,2300.0
2007-06-13 14:45:00,82.33,82.41,82.33,82.38,5100.0,59.824,59.8821,59.824,59.8603,5100.0
2007-06-13 14:50:00,82.38,82.38,82.37,82.37,200.0,59.8603,59.8603,59.853,59.853,200.0
2007-06-13 14:55:00,82.38,82.5,82.38,82.5,16100.0,59.8603,59.9475,59.8603,59.9475,16100.0
2007-06-13 15:00:00,82.48,82.51,82.48,82.49,2000.0,59.933,59.9548,59.933,59.9402,2000.0
2007-06-13 15:05:00,82.47,82.47,82.41,82.42,1000.0,59.9257,59.9257,59.8821,59.8894,1000.0
2007-06-13 15:10:00,82.45,82.45,82.39,82.4,10200.0,59.9112,59.9112,59.8676,59.8748,10200.0
2007-06-13 15:15:00,82.39,82.39,82.37,82.38,700.0,59.8676,59.8676,59.853,59.8603,700.0
2007-06-13 15:20:00,82.37,82.37,82.31,82.33,2200.0,59.853,59.853,59.8094,59.824,2200.0
2007-06-13 15:25:00,82.35,82.35,82.35,82.35,300.0,59.8385,59.8385,59.8385,59.8385,300.0
2007-06-13 15:30:00,82.37,82.44,82.37,82.44,2200.0,59.853,59.9039,59.853,59.9039,2200.0
2007-06-13 15:35:00,82.42,82.47,82.42,82.47,3900.0,59.8894,59.9257,59.8894,59.9257,3900.0
2007-06-13 15:40:00,82.48,82.59,82.48,82.58,12600.0,59.933,60.0129,59.933,60.0056,12600.0
2007-06-13 15:45:00,82.56,82.57,82.52,82.57,5400.0,59.9911,59.9984,59.962,59.9984,5400.0
2007-06-13 15:50:00,82.56,82.6,82.56,82.6,1400.0,59.9911,60.0202,59.9911,60.0202,1400.0
2007-06-13 15:55:00,82.58,82.65,82.58,82.64,18200.0,60.0056,60.0565,60.0056,60.0492,18200.0
2007-06-13 16:00:00,82.66,82.66,82.66,82.66,1500.0,60.0638,60.0638,60.0638,60.0638,1500.0
2007-06-13 16:05:00,82.66,82.66,82.66,82.66,0.0,60.0638,60.0638,60.0638,60.0638,0.0
2007-06-13 16:10:00,82.68,82.68,82.68,82.68,100.0,60.0783,60.0783,60.0783,60.0783,100.0
2007-06-14 09:30:00,82.68,82.78,82.68,82.77,2500.0,60.0783,60.151,60.0783,60.1437,2500.0
2007-06-14 09:35:00,82.83,82.89,82.83,82.83,5600.0,60.1873,60.2309,60.1873,60.1873,5600.0
2007-06-14 09:40:00,82.84,82.93,82.84,82.93,2900.0,60.1946,60.26,60.1946,60.26,2900.0
2007-06-14 09:45:00,82.91,83.0,82.91,83.0,400.0,60.2454,60.3108,60.2454,60.3108,400.0
2007-06-14 09:50:00,83.02,83.04,82.99,83.04,2900.0,60.3254,60.3399,60.3036,60.3399,2900.0
2007-06-14 09:55:00,83.04,83.12,83.02,83.12,1700.0,60.3399,60.398,60.3254,60.398,1700.0
2007-06-14 10:00:00,83.08,83.11,83.06,83.08,4800.0,60.369,60.3908,60.3544,60.369,4800.0
2007-06-14 10:05:00,83.1,83.11,83.06,83.11,1000.0,60.3835,60.3908,60.3544,60.3908,1000.0
2007-06-14 10:10:00,83.1,83.1,83.06,83.08,7700.0,60.3835,60.3835,60.3544,60.369,7700.0
2007-06-14 10:15:00,83.09,83.09,83.07,83.08,8400.0,60.3762,60.3762,60.3617,60.369,8400.0
2007-06-14 10:20:00,83.04,83.08,83.04,83.08,800.0,60.3399,60.369,60.3399,60.369,800.0
2007-06-14 10:25:00,83.08,83.1,83.08,83.1,1000.0,60.369,60.3835,60.369,60.3835,1000.0
2007-06-14 10:30:00,83.15,83.25,83.15,83.25,9700.0,60.4198,60.4925,60.4198,60.4925,9700.0
2007-06-14 10:35:00,83.18,83.2,83.16,83.16,700.0,60.4416,60.4562,60.4271,60.4271,700.0
2007-06-14 10:40:00,83.2,83.26,83.2,83.25,1900.0,60.4562,60.4998,60.4562,60.4925,1900.0
2007-06-14 10:45:00,83.18,83.18,83.18,83.18,100.0,60.4416,60.4416,60.4416,60.4416,100.0
2007-06-14 10:50:00,83.17,83.18,83.14,83.14,12600.0,60.4344,60.4416,60.4126,60.4126,12600.0
2007-06-14 10:55:00,83.14,83.14,83.13,83.14,1000.0,60.4126,60.4126,60.4053,60.4126,1000.0
2007-06-14 11:00:00,83.16,83.18,83.11,83.11,600.0,60.4271,60.4416,60.3908,60.3908,600.0
2007-06-14 11:05:00,83.04,83.04,83.04,83.04,500.0,60.3399,60.3399,60.3399,60.3399,500.0
2007-06-14 11:10:00,83.04,83.04,83.01,83.01,1000.0,60.3399,60.3399,60.3181,60.3181,1000.0
2007-06-14 11:15:00,83.01,83.01,83.01,83.01,0.0,60.3181,60.3181,60.3181,60.3181,0.0
2007-06-14 11:20:00,83.04,83.04,83.0,83.0,800.0,60.3399,60.3399,60.3108,60.3108,800.0
2007-06-14 11:25:00,83.05,83.05,83.03,83.05,1200.0,60.3472,60.3472,60.3326,60.3472,1200.0
2007-06-14 11:30:00,83.05,83.1,83.04,83.05,84700.0,60.3472,60.3835,60.3399,60.3472,84700.0
2007-06-14 11:35:00,83.04,83.05,83.01,83.01,3900.0,60.3399,60.3472,60.3181,60.3181,3900.0
2007-06-14 11:40:00,83.02,83.06,83.02,83.06,1200.0,60.3254,60.3544,60.3254,60.3544,1200.0
2007-06-14 11:45:00,83.06,83.06,82.94,82.94,2000.0,60.3544,60.3544,60.2672,60.2672,2000.0
2007-06-14 11:50:00,82.94,82.94,82.87,82.92,1400.0,60.2672,60.2672,60.2164,60.2527,1400.0
2007-06-14 11:55:00,82.95,82.95,82.92,82.92,1300.0,60.2745,60.2745,60.2527,60.2527,1300.0
2007-06-14 12:00:00,82.95,82.97,82.95,82.97,800.0,60.2745,60.289,60.2745,60.289,800.0
2007-06-14 12:05:00,82.98,82.99,82.94,82.94,800.0,60.2963,60.3036,60.2672,60.2672,800.0
2007-06-14 12:10:00,82.98,83.04,82.98,83.04,1400.0,60.2963,60.3399,60.2963,60.3399,1400.0
2007-06-14 12:15:00,83.03,83.03,83.03,83.03,100.0,60.3326,60.3326,60.3326,60.3326,100.0
2007-06-14 12:20:00,83.12,83.12,83.12,83.12,300.0,60.398,60.398,60.398,60.398,300.0
2007-06-14 12:25:00,83.09,83.09,83.06,83.06,1000.0,60.3762,60.3762,60.3544,60.3544,1000.0
2007-06-14 12:30:00,83.07,83.09,83.07,83.09,1700.0,60.3617,60.3762,60.3617,60.3762,1700.0
2007-06-14 12:35:00,83.08,83.09,83.08,83.09,500.0,60.369,60.3762,60.369,60.3762,500.0
2007-06-14 12:40:00,83.05,83.1,83.05,83.1,500.0,60.3472,60.3835,60.3472,60.3835,500.0
2007-06-14 12:45:00,83.1,83.1,83.1,83.1,0.0,60.3835,60.3835,60.3835,60.3835,0.0
2007-06-14 12:50:00,83.08,83.08,83.08,83.08,100.0,60.369,60.369,60.369,60.369,100.0
2007-06-14 12:55:00,83.1,83.1,83.1,83.1,100.0,60.3835,60.3835,60.3835,60.3835,100.0
2007-06-14 13:00:00,83.1,83.1,83.1,83.1,0.0,60.3835,60.3835,60.3835,60.3835,0.0
2007-06-14 13:05:00,83.15,83.15,83.13,83.13,400.0,60.4198,60.4198,60.4053,60.4053,400.0
2007-06-14 13:10:00,83.11,83.12,83.11,83.11,800.0,60.3908,60.398,60.3908,60.3908,800.0
2007-06-14 13:15:00,83.13,83.16,83.13,83.16,2000.0,60.4053,60.4271,60.4053,60.4271,2000.0
2007-06-14 13:20:00,83.1,83.11,83.1,83.11,1500.0,60.3835,60.3908,60.3835,60.3908,1500.0
2007-06-14 13:25:00,83.07,83.08,83.06,83.07,1800.0,60.3617,60.369,60.3544,60.3617,1800.0
2007-06-14 13:30:00,83.05,83.05,83.05,83.05,600.0,60.3472,60.3472,60.3472,60.3472,600.0
2007-06-14 13:35:00,83.0,83.03,83.0,83.03,200.0,60.3108,60.3326,60.3108,60.3326,200.0
2007-06-14 13:40:00,83.03,83.03,83.03,83.03,0.0,60.3326,60.3326,60.3326,60.3326,0.0
2007-06-14 13:45:00,83.05,83.05,83.05,83.05,200.0,60.3472,60.3472,60.3472,60.3472,200.0
2007-06-14 13:50:00,83.08,83.12,83.07,83.1,1100.0,60.369,60.398,60.3617,60.3835,1100.0
2007-06-14 13:55:00,83.04,83.06,83.04,83.06,4500.0,60.3399,60.3544,60.3399,60.3544,4500.0
2007-06-14 14:00:00,83.1,83.1,83.02,83.02,700.0,60.3835,60.3835,60.3254,60.3254,700.0
2007-06-14 14:05:00,83.03,83.06,83.01,83.01,900.0,60.3326,60.3544,60.3181,60.3181,900.0
2007-06-14 14:10:00,83.03,83.05,83.03,83.04,1200.0,60.3326,60.3472,60.3326,60.3399,1200.0
2007-06-14 14:15:00,83.04,83.06,83.04,83.05,1700.0,60.3399,60.3544,60.3399,60.3472,1700.0
2007-06-14 14:20:00,83.04,83.06,83.02,83.06,1800.0,60.3399,60.3544,60.3254,60.3544,1800.0
2007-06-14 14:25:00,83.07,83.1,83.06,83.06,5800.0,60.3617,60.3835,60.3544,60.3544,5800.0
2007-06-14 14:30:00,83.07,83.1,83.07,83.1,9400.0,60.3617,60.3835,60.3617,60.3835,9400.0
2007-06-14 14:35:00,83.14,83.18,83.12,83.18,3100.0,60.4126,60.4416,60.398,60.4416,3100.0
2007-06-14 14:40:00,83.15,83.15,83.15,83.15,1600.0,60.4198,60.4198,60.4198,60.4198,1600.0
2007-06-14 14:45:00,83.16,83.18,83.16,83.18,4800.0,60.4271,60.4416,60.4271,60.4416,4800.0
2007-06-14 14:50:00,83.17,83.17,83.11,83.11,3300.0,60.4344,60.4344,60.3908,60.3908,3300.0
2007-06-14 14:55:00,83.11,83.13,83.1,83.13,3900.0,60.3908,60.4053,60.3835,60.4053,3900.0
2007-06-14 15:00:00,83.13,83.13,83.13,83.13,400.0,60.4053,60.4053,60.4053,60.4053,400.0
2007-06-14 15:05:00,83.12,83.15,83.12,83.15,1700.0,60.398,60.4198,60.398,60.4198,1700.0
2007-06-14 15:10:00,83.15,83.16,83.15,83.16,17200.0,60.4198,60.4271,60.4198,60.4271,17200.0
2007-06-14 15:15:00,83.16,83.16,83.16,83.16,700.0,60.4271,60.4271,60.4271,60.4271,700.0
2007-06-14 15:20:00,83.17,83.21,83.17,83.21,2800.0,60.4344,60.4634,60.4344,60.4634,2800.0
2007-06-14 15:25:00,83.19,83.19,83.14,83.15,2100.0,60.4489,60.4489,60.4126,60.4198,2100.0
2007-06-14 15:30:00,83.16,83.18,83.14,83.14,6400.0,60.4271,60.4416,60.4126,60.4126,6400.0
2007-06-14 15:35:00,83.15,83.17,83.14,83.17,1500.0,60.4198,60.4344,60.4126,60.4344,1500.0
2007-06-14 15:40:00,83.2,83.2,83.16,83.18,1300.0,60.4562,60.4562,60.4271,60.4416,1300.0
2007-06-14 15:45:00,83.19,83.2,83.17,83.17,1100.0,60.4489,60.4562,60.4344,60.4344,1100.0
2007-06-14 15:50:00,83.15,83.16,83.11,83.11,1500.0,60.4198,60.4271,60.3908,60.3908,1500.0
2007-06-14 15:55:00,83.06,83.1,83.06,83.09,5500.0,60.3544,60.3835,60.3544,60.3762,5500.0
2007-06-14 16:00:00,83.1,83.11,83.1,83.11,600.0,60.3835,60.3908,60.3835,60.3908,600.0
2007-06-14 16:05:00,83.11,83.11,83.11,83.11,100.0,60.3908,60.3908,60.3908,60.3908,100.0
2007-06-14 16:10:00,83.11,83.11,83.11,83.11,300.0,60.3908,60.3908,60.3908,60.3908,300.0
2007-06-15 09:30:00,83.76,83.79,83.71,83.71,1700.0,60.8631,60.8849,60.8267,60.8267,1700.0
2007-06-15 09:35:00,83.83,83.83,83.81,83.81,3000.0,60.9139,60.9139,60.8994,60.8994,3000.0
2007-06-15 09:40:00,83.8,83.8,83.73,83.74,7800.0,60.8921,60.8921,60.8413,60.8485,7800.0
2007-06-15 09:45:00,83.79,83.79,83.74,83.74,2100.0,60.8849,60.8849,60.8485,60.8485,2100.0
2007-06-15 09:50:00,83.75,83.76,83.73,83.75,2100.0,60.8558,60.8631,60.8413,60.8558,2100.0
2007-06-15 09:55:00,83.72,83.76,83.71,83.76,1000.0,60.834,60.8631,60.8267,60.8631,1000.0
2007-06-15 10:00:00,83.74,83.79,83.73,83.78,1100.0,60.8485,60.8849,60.8413,60.8776,1100.0
2007-06-15 10:05:00,83.74,83.74,83.74,83.74,200.0,60.8485,60.8485,60.8485,60.8485,200.0
2007-06-15 10:10:00,83.76,83.77,83.74,83.77,2800.0,60.8631,60.8703,60.8485,60.8703,2800.0
2007-06-15 10:15:00,83.76,83.76,83.76,83.76,300.0,60.8631,60.8631,60.8631,60.8631,300.0
2007-06-15 10:20:00,83.77,83.78,83.76,83.78,3500.0,60.8703,60.8776,60.8631,60.8776,3500.0
2007-06-15 10:25:00,83.78,83.78,83.77,83.77,500.0,60.8776,60.8776,60.8703,60.8703,500.0
2007-06-15 10:30:00,83.84,83.89,83.84,83.85,700.0,60.9212,60.9575,60.9212,60.9285,700.0
2007-06-15 10:35:00,83.87,83.91,83.87,83.91,600.0,60.943,60.9721,60.943,60.9721,600.0
2007-06-15 10:40:00,83.9,83.9,83.88,83.88,400.0,60.9648,60.9648,60.9503,60.9503,400.0
2007-06-15 10:45:00,83.94,83.96,83.94,83.95,800.0,60.9939,61.0084,60.9939,61.0011,800.0
2007-06-15 10:50:00,83.9,83.9,83.9,83.9,500.0,60.9648,60.9648,60.9648,60.9648,500.0
2007-06-15 10:55:00,83.9,83.9,83.9,83.9,500.0,60.9648,60.9648,60.9648,60.9648,500.0
2007-06-15 11:00:00,83.9,83.9,83.89,83.89,400.0,60.9648,60.9648,60.9575,60.9575,400.0
2007-06-15 11:05:00,83.9,83.9,83.89,83.89,600.0,60.9648,60.9648,60.9575,60.9575,600.0
2007-06-15 11:10:00,83.86,83.86,83.83,83.86,700.0,60.9357,60.9357,60.9139,60.9357,700.0
2007-06-15 11:15:00,83.84,83.84,83.84,83.84,100.0,60.9212,60.9212,60.9212,60.9212,100.0
2007-06-15 11:20:00,83.82,83.82,83.82,83.82,300.0,60.9067,60.9067,60.9067,60.9067,300.0
2007-06-15 11:25:00,83.8,83.8,83.76,83.76,900.0,60.8921,60.8921,60.8631,60.8631,900.0
2007-06-15 11:30:00,83.75,83.75,83.72,83.73,2200.0,60.8558,60.8558,60.834,60.8413,2200.0
2007-06-15 11:35:00,83.76,83.77,83.76,83.77,1500.0,60.8631,60.8703,60.8631,60.8703,1500.0
2007-06-15 11:40:00,83.75,83.76,83.75,83.76,900.0,60.8558,60.8631,60.8558,60.8631,900.0
2007-06-15 11:45:00,83.73,83.83,83.73,83.83,2600.0,60.8413,60.9139,60.8413,60.9139,2600.0
2007-06-15 11:50:00,83.83,83.83,83.78,83.79,16800.0,60.9139,60.9139,60.8776,60.8849,16800.0
2007-06-15 11:55:00,83.79,83.79,83.75,83.75,11900.0,60.8849,60.8849,60.8558,60.8558,11900.0
2007-06-15 12:00:00,83.75,83.76,83.74,83.74,2000.0,60.8558,60.8631,60.8485,60.8485,2000.0
2007-06-15 12:05:00,83.75,83.8,83.75,83.8,600.0,60.8558,60.8921,60.8558,60.8921,600.0
2007-06-15 12:10:00,83.79,83.79,83.73,83.74,6600.0,60.8849,60.8849,60.8413,60.8485,6600.0
2007-06-15 12:15:00,83.73,83.76,83.73,83.75,1500.0,60.8413,60.8631,60.8413,60.8558,1500.0
2007-06-15 12:20:00,83.72,83.75,83.72,83.75,2700.0,60.834,60.8558,60.834,60.8558,2700.0
2007-06-15 12:25:00,83.73,83.74,83.68,83.68,2000.0,60.8413,60.8485,60.8049,60.8049,2000.0
2007-06-15 12:30:00,83.69,83.73,83.68,83.73,4800.0,60.8122,60.8413,60.8049,60.8413,4800.0
2007-06-15 12:35:00,83.71,83.73,83.71,83.73,500.0,60.8267,60.8413,60.8267,60.8413,500.0
2007-06-15 12:40:00,83.72,83.73,83.72,83.73,2300.0,60.834,60.8413,60.834,60.8413,2300.0
2007-06-15 12:45:00,83.72,83.73,83.7,83.71,4400.0,60.834,60.8413,60.8195,60.8267,4400.0
2007-06-15 12:50:00,83.67,83.67,83.62,83.64,3300.0,60.7977,60.7977,60.7613,60.7759,3300.0
2007-06-15 12:55:00,83.68,83.7,83.68,83.69,2700.0,60.8049,60.8195,60.8049,60.8122,2700.0
2007-06-15 13:00:00,83.69,83.69,83.6,83.6,1900.0,60.8122,60.8122,60.7468,60.7468,1900.0
2007-06-15 13:05:00,83.62,83.65,83.59,83.59,6300.0,60.7613,60.7831,60.7395,60.7395,6300.0
2007-06-15 13:10:00,83.6,83.61,83.59,83.6,1700.0,60.7468,60.7541,60.7395,60.7468,1700.0
2007-06-15 13:15:00,83.6,83.61,83.6,83.61,1400.0,60.7468,60.7541,60.7468,60.7541,1400.0
2007-06-15 13:20:00,83.61,83.66,83.61,83.66,2700.0,60.7541,60.7904,60.7541,60.7904,2700.0
2007-06-15 13:25:00,83.66,83.68,83.65,83.67,3800.0,60.7904,60.8049,60.7831,60.7977,3800.0
2007-06-15 13:30:00,83.66,83.68,83.63,83.63,2900.0,60.7904,60.8049,60.7686,60.7686,2900.0
2007-06-15 13:35:00,83.63,83.63,83.63,83.63,200.0,60.7686,60.7686,60.7686,60.7686,200.0
2007-06-15 13:40:00,83.64,83.65,83.63,83.64,2300.0,60.7759,60.7831,60.7686,60.7759,2300.0
2007-06-15 13:45:00,83.65,83.7,83.65,83.69,1600.0,60.7831,60.8195,60.7831,60.8122,1600.0
2007-06-15 13:50:00,83.69,83.71,83.69,83.71,1400.0,60.8122,60.8267,60.8122,60.8267,1400.0
2007-06-15 13:55:00,83.71,83.71,83.71,83.71,1500.0,60.8267,60.8267,60.8267,60.8267,1500.0
2007-06-15 14:00:00,83.68,83.69,83.68,83.69,800.0,60.8049,60.8122,60.8049,60.8122,800.0
2007-06-15 14:05:00,83.67,83.67,83.6,83.6,3200.0,60.7977,60.7977,60.7468,60.7468,3200.0
2007-06-15 14:10:00,83.55,83.62,83.55,83.62,2100.0,60.7105,60.7613,60.7105,60.7613,2100.0
2007-06-15 14:15:00,83.61,83.62,83.59,83.61,2400.0,60.7541,60.7613,60.7395,60.7541,2400.0
2007-06-15 14:20:00,83.61,83.61,83.61,83.61,1900.0,60.7541,60.7541,60.7541,60.7541,1900.0
2007-06-15 14:25:00,83.61,83.61,83.61,83.61,1200.0,60.7541,60.7541,60.7541,60.7541,1200.0
2007-06-15 14:30:00,83.63,83.66,83.63,83.64,2800.0,60.7686,60.7904,60.7686,60.7759,2800.0
2007-06-15 14:35:00,83.66,83.66,83.63,83.63,200.0,60.7904,60.7904,60.7686,60.7686,200.0
2007-06-15 14:40:00,83.62,83.63,83.58,83.62,2800.0,60.7613,60.7686,60.7323,60.7613,2800.0
2007-06-15 14:45:00,83.61,83.66,83.61,83.65,2300.0,60.7541,60.7904,60.7541,60.7831,2300.0
2007-06-15 14:50:00,83.67,83.67,83.63,83.66,2900.0,60.7977,60.7977,60.7686,60.7904,2900.0
2007-06-15 14:55:00,83.67,83.72,83.67,83.72,2400.0,60.7977,60.834,60.7977,60.834,2400.0
2007-06-15 15:00:00,83.71,83.73,83.69,83.69,3900.0,60.8267,60.8413,60.8122,60.8122,3900.0
2007-06-15 15:05:00,83.69,83.69,83.69,83.69,1800.0,60.8122,60.8122,60.8122,60.8122,1800.0
2007-06-15 15:10:00,83.69,83.74,83.69,83.74,1600.0,60.8122,60.8485,60.8122,60.8485,1600.0
2007-06-15 15:15:00,83.75,83.75,83.71,83.72,2200.0,60.8558,60.8558,60.8267,60.834,2200.0
2007-06-15 15:20:00,83.71,83.72,83.69,83.71,3200.0,60.8267,60.834,60.8122,60.8267,3200.0
2007-06-15 15:25:00,83.72,83.72,83.69,83.69,2500.0,60.834,60.834,60.8122,60.8122,2500.0
2007-06-15 15:30:00,83.69,83.69,83.68,83.68,2800.0,60.8122,60.8122,60.8049,60.8049,2800.0
2007-06-15 15:35:00,83.68,83.68,83.63,83.63,3100.0,60.8049,60.8049,60.7686,60.7686,3100.0
2007-06-15 15:40:00,83.66,83.66,83.6,83.61,3000.0,60.7904,60.7904,60.7468,60.7541,3000.0
2007-06-15 15:45:00,83.63,83.65,83.63,83.63,2700.0,60.7686,60.7831,60.7686,60.7686,2700.0
2007-06-15 15:50:00,83.63,83.65,83.63,83.65,2900.0,60.7686,60.7831,60.7686,60.7831,2900.0
2007-06-15 15:55:00,83.64,83.64,83.58,83.63,7100.0,60.7759,60.7759,60.7323,60.7686,7100.0
2007-06-15 16:00:00,83.63,83.63,83.63,83.63,100.0,60.7686,60.7686,60.7686,60.7686,100.0
2007-06-15 16:05:00,83.63,83.63,83.63,83.63,0.0,60.7686,60.7686,60.7686,60.7686,0.0
2007-06-15 16:10:00,83.63,83.63,83.63,83.63,0.0,60.7686,60.7686,60.7686,60.7686,0.0
2007-06-18 09:30:00,83.81,83.81,83.75,83.75,1700.0,60.8994,60.8994,60.8558,60.8558,1700.0
2007-06-18 09:35:00,83.72,83.75,83.7,83.7,10800.0,60.834,60.8558,60.8195,60.8195,10800.0
2007-06-18 09:40:00,83.7,83.75,83.7,83.71,31400.0,60.8195,60.8558,60.8195,60.8267,31400.0
2007-06-18 09:45:00,83.72,83.72,83.65,83.65,4500.0,60.834,60.834,60.7831,60.7831,4500.0
2007-06-18 09:50:00,83.7,83.7,83.7,83.7,200.0,60.8195,60.8195,60.8195,60.8195,200.0
2007-06-18 09:55:00,83.71,83.71,83.7,83.7,400.0,60.8267,60.8267,60.8195,60.8195,400.0
2007-06-18 10:00:00,83.65,83.65,83.58,83.59,3900.0,60.7831,60.7831,60.7323,60.7395,3900.0
2007-06-18 10:05:00,83.54,83.54,83.48,83.54,800.0,60.7032,60.7032,60.6596,60.7032,800.0
2007-06-18 10:10:00,83.58,83.58,83.55,83.55,200.0,60.7323,60.7323,60.7105,60.7105,200.0
2007-06-18 10:15:00,83.53,83.54,83.44,83.44,5500.0,60.6959,60.7032,60.6305,60.6305,5500.0
2007-06-18 10:20:00,83.43,83.48,83.43,83.48,600.0,60.6233,60.6596,60.6233,60.6596,600.0
2007-06-18 10:25:00,83.47,83.52,83.47,83.52,1300.0,60.6523,60.6887,60.6523,60.6887,1300.0
2007-06-18 10:30:00,83.52,83.52,83.52,83.52,0.0,60.6887,60.6887,60.6887,60.6887,0.0
2007-06-18 10:35:00,83.53,83.53,83.52,83.52,89400.0,60.6959,60.6959,60.6887,60.6887,89400.0
2007-06-18 10:40:00,83.56,83.57,83.55,83.55,500.0,60.7177,60.725,60.7105,60.7105,500.0
2007-06-18 10:45:00,83.55,83.55,83.55,83.55,100.0,60.7105,60.7105,60.7105,60.7105,100.0
2007-06-18 10:50:00,83.5,83.51,83.5,83.51,3400.0,60.6741,60.6814,60.6741,60.6814,3400.0
2007-06-18 10:55:00,83.55,83.57,83.51,83.52,600.0,60.7105,60.725,60.6814,60.6887,600.0
2007-06-18 11:00:00,83.54,83.54,83.53,83.53,500.0,60.7032,60.7032,60.6959,60.6959,500.0
2007-06-18 11:05:00,83.5,83.5,83.48,83.5,1200.0,60.6741,60.6741,60.6596,60.6741,1200.0
2007-06-18 11:10:00,83.51,83.51,83.48,83.48,2300.0,60.6814,60.6814,60.6596,60.6596,2300.0
2007-06-18 11:15:00,83.5,83.58,83.5,83.58,6200.0,60.6741,60.7323,60.6741,60.7323,6200.0
2007-06-18 11:20:00,83.61,83.62,83.59,83.59,3700.0,60.7541,60.7613,60.7395,60.7395,3700.0
2007-06-18 11:25:00,83.61,83.61,83.59,83.61,4600.0,60.7541,60.7541,60.7395,60.7541,4600.0
2007-06-18 11:30:00,83.6,83.62,83.58,83.58,5000.0,60.7468,60.7613,60.7323,60.7323,5000.0
2007-06-18 11:35:00,83.6,83.63,83.59,83.63,48100.0,60.7468,60.7686,60.7395,60.7686,48100.0
2007-06-18 11:40:00,83.63,83.63,83.61,83.61,6000.0,60.7686,60.7686,60.7541,60.7541,6000.0
2007-06-18 11:45:00,83.59,83.6,83.58,83.6,1400.0,60.7395,60.7468,60.7323,60.7468,1400.0
2007-06-18 11:50:00,83.6,83.6,83.6,83.6,0.0,60.7468,60.7468,60.7468,60.7468,0.0
2007-06-18 11:55:00,83.59,83.61,83.57,83.61,15300.0,60.7395,60.7541,60.725,60.7541,15300.0
2007-06-18 12:00:00,83.59,83.59,83.57,83.57,900.0,60.7395,60.7395,60.725,60.725,900.0
2007-06-18 12:05:00,83.6,83.6,83.6,83.6,300.0,60.7468,60.7468,60.7468,60.7468,300.0
2007-06-18 12:10:00,83.6,83.6,83.6,83.6,800.0,60.7468,60.7468,60.7468,60.7468,800.0
2007-06-18 12:15:00,83.62,83.62,83.61,83.62,1300.0,60.7613,60.7613,60.7541,60.7613,1300.0
2007-06-18 12:20:00,83.61,83.61,83.55,83.55,3200.0,60.7541,60.7541,60.7105,60.7105,3200.0
2007-06-18 12:25:00,83.58,83.58,83.55,83.55,300.0,60.7323,60.7323,60.7105,60.7105,300.0
2007-06-18 12:30:00,83.54,83.58,83.54,83.58,1100.0,60.7032,60.7323,60.7032,60.7323,1100.0
2007-06-18 12:35:00,83.58,83.58,83.56,83.56,900.0,60.7323,60.7323,60.7177,60.7177,900.0
2007-06-18 12:40:00,83.63,83.66,83.62,83.64,1100.0,60.7686,60.7904,60.7613,60.7759,1100.0
2007-06-18 12:45:00,83.64,83.65,83.64,83.64,1200.0,60.7759,60.7831,60.7759,60.7759,1200.0
2007-06-18 12:50:00,83.64,83.69,83.64,83.66,2100.0,60.7759,60.8122,60.7759,60.7904,2100.0
2007-06-18 12:55:00,83.64,83.64,83.64,83.64,1000.0,60.7759,60.7759,60.7759,60.7759,1000.0
2007-06-18 13:00:00,83.64,83.64,83.58,83.58,1100.0,60.7759,60.7759,60.7323,60.7323,1100.0
2007-06-18 13:05:00,83.62,83.63,83.61,83.61,1500.0,60.7613,60.7686,60.7541,60.7541,1500.0
2007-06-18 13:10:00,83.63,83.64,83.63,83.64,1100.0,60.7686,60.7759,60.7686,60.7759,1100.0
2007-06-18 13:15:00,83.66,83.66,83.66,83.66,1500.0,60.7904,60.7904,60.7904,60.7904,1500.0
2007-06-18 13:20:00,83.66,83.66,83.64,83.64,1600.0,60.7904,60.7904,60.7759,60.7759,1600.0
2007-06-18 13:25:00,83.64,83.64,83.61,83.61,500.0,60.7759,60.7759,60.7541,60.7541,500.0
2007-06-18 13:30:00,83.61,83.67,83.6,83.63,1400.0,60.7541,60.7977,60.7468,60.7686,1400.0
2007-06-18 13:35:00,83.61,83.62,83.59,83.59,600.0,60.7541,60.7613,60.7395,60.7395,600.0
2007-06-18 13:40:00,83.58,83.58,83.55,83.56,2500.0,60.7323,60.7323,60.7105,60.7177,2500.0
2007-06-18 13:45:00,83.51,83.52,83.51,83.52,1100.0,60.6814,60.6887,60.6814,60.6887,1100.0
2007-06-18 13:50:00,83.53,83.54,83.53,83.54,1500.0,60.6959,60.7032,60.6959,60.7032,1500.0
2007-06-18 13:55:00,83.57,83.58,83.57,83.58,800.0,60.725,60.7323,60.725,60.7323,800.0
2007-06-18 14:00:00,83.58,83.58,83.58,83.58,0.0,60.7323,60.7323,60.7323,60.7323,0.0
2007-06-18 14:05:00,83.5,83.56,83.5,83.56,1200.0,60.6741,60.7177,60.6741,60.7177,1200.0
2007-06-18 14:10:00,83.56,83.56,83.56,83.56,0.0,60.7177,60.7177,60.7177,60.7177,0.0
2007-06-18 14:15:00,83.54,83.56,83.53,83.56,2500.0,60.7032,60.7177,60.6959,60.7177,2500.0
2007-06-18 14:20:00,83.56,83.56,83.56,83.56,400.0,60.7177,60.7177,60.7177,60.7177,400.0
2007-06-18 14:25:00,83.57,83.6,83.57,83.6,1300.0,60.725,60.7468,60.725,60.7468,1300.0
2007-06-18 14:30:00,83.63,83.63,83.59,83.59,1000.0,60.7686,60.7686,60.7395,60.7395,1000.0
2007-06-18 14:35:00,83.58,83.59,83.57,83.59,1100.0,60.7323,60.7395,60.725,60.7395,1100.0
2007-06-18 14:40:00,83.59,83.61,83.56,83.56,3400.0,60.7395,60.7541,60.7177,60.7177,3400.0
2007-06-18 14:45:00,83.56,83.59,83.56,83.57,1500.0,60.7177,60.7395,60.7177,60.725,1500.0
2007-06-18 14:50:00,83.55,83.57,83.54,83.56,1500.0,60.7105,60.725,60.7032,60.7177,1500.0
2007-06-18 14:55:00,83.53,83.53,83.52,83.53,1600.0,60.6959,60.6959,60.6887,60.6959,1600.0
2007-06-18 15:00:00,83.59,83.61,83.57,83.6,2100.0,60.7395,60.7541,60.725,60.7468,2100.0
2007-06-18 15:05:00,83.61,83.61,83.59,83.59,1600.0,60.7541,60.7541,60.7395,60.7395,1600.0
2007-06-18 15:10:00,83.6,83.61,83.56,83.59,3000.0,60.7468,60.7541,60.7177,60.7395,3000.0
2007-06-18 15:15:00,83.56,83.57,83.56,83.57,600.0,60.7177,60.725,60.7177,60.725,600.0
2007-06-18 15:20:00,83.56,83.57,83.56,83.56,1400.0,60.7177,60.725,60.7177,60.7177,1400.0
2007-06-18 15:25:00,83.57,83.57,83.54,83.54,1800.0,60.725,60.725,60.7032,60.7032,1800.0
2007-06-18 15:30:00,83.53,83.54,83.53,83.54,200.0,60.6959,60.7032,60.6959,60.7032,200.0
2007-06-18 15:35:00,83.54,83.58,83.54,83.55,1800.0,60.7032,60.7323,60.7032,60.7105,1800.0
2007-06-18 15:40:00,83.55,83.56,83.54,83.56,1800.0,60.7105,60.7177,60.7032,60.7177,1800.0
2007-06-18 15:45:00,83.57,83.57,83.54,83.54,3100.0,60.725,60.725,60.7032,60.7032,3100.0
2007-06-18 15:50:00,83.56,83.56,83.48,83.48,3100.0,60.7177,60.7177,60.6596,60.6596,3100.0
2007-06-18 15:55:00,83.47,83.52,83.47,83.48,5500.0,60.6523,60.6887,60.6523,60.6596,5500.0
2007-06-18 16:00:00,83.48,83.48,83.45,83.45,600.0,60.6596,60.6596,60.6378,60.6378,600.0
2007-06-18 16:05:00,83.45,83.45,83.45,83.45,0.0,60.6378,60.6378,60.6378,60.6378,0.0
2007-06-18 16:10:00,83.45,83.45,83.45,83.45,0.0,60.6378,60.6378,60.6378,60.6378,0.0
2007-06-19 09:30:00,83.41,83.43,83.39,83.41,3300.0,60.6087,60.6233,60.5942,60.6087,3300.0
2007-06-19 09:35:00,83.39,83.39,83.37,83.39,1900.0,60.5942,60.5942,60.5797,60.5942,1900.0
2007-06-19 09:40:00,83.33,83.37,83.32,83.36,5400.0,60.5506,60.5797,60.5433,60.5724,5400.0
2007-06-19 09:45:00,83.36,83.36,83.3,83.3,2400.0,60.5724,60.5724,60.5288,60.5288,2400.0
2007-06-19 09:50:00,83.28,83.28,83.21,83.26,1200.0,60.5143,60.5143,60.4634,60.4998,1200.0
2007-06-19 09:55:00,83.26,83.28,83.26,83.28,1400.0,60.4998,60.5143,60.4998,60.5143,1400.0
2007-06-19 10:00:00,83.28,83.28,83.28,83.28,0.0,60.5143,60.5143,60.5143,60.5143,0.0
2007-06-19 10:05:00,83.32,83.32,83.31,83.32,1200.0,60.5433,60.5433,60.5361,60.5433,1200.0
2007-06-19 10:10:00,83.3,83.3,83.23,83.23,3000.0,60.5288,60.5288,60.478,60.478,3000.0
2007-06-19 10:15:00,83.23,83.29,83.23,83.29,200.0,60.478,60.5216,60.478,60.5216,200.0
2007-06-19 10:20:00,83.4,83.4,83.38,83.38,300.0,60.6015,60.6015,60.5869,60.5869,300.0
2007-06-19 10:25:00,83.39,83.39,83.38,83.38,500.0,60.5942,60.5942,60.5869,60.5869,500.0
2007-06-19 10:30:00,83.42,83.5,83.42,83.46,1600.0,60.616,60.6741,60.616,60.6451,1600.0
2007-06-19 10:35:00,83.48,83.48,83.45,83.45,1400.0,60.6596,60.6596,60.6378,60.6378,1400.0
2007-06-19 10:40:00,83.45,83.46,83.44,83.44,2200.0,60.6378,60.6451,60.6305,60.6305,2200.0
2007-06-19 10:45:00,83.5,83.5,83.47,83.47,700.0,60.6741,60.6741,60.6523,60.6523,700.0
2007-06-19 10:50:00,83.47,83.47,83.47,83.47,0.0,60.6523,60.6523,60.6523,60.6523,0.0
2007-06-19 10:55:00,83.49,83.51,83.48,83.48,1800.0,60.6669,60.6814,60.6596,60.6596,1800.0
2007-06-19 11:00:00,83.48,83.48,83.42,83.42,6800.0,60.6596,60.6596,60.616,60.616,6800.0
2007-06-19 11:05:00,83.43,83.43,83.41,83.43,1200.0,60.6233,60.6233,60.6087,60.6233,1200.0
2007-06-19 11:10:00,83.44,83.45,83.44,83.44,8500.0,60.6305,60.6378,60.6305,60.6305,8500.0
2007-06-19 11:15:00,83.46,83.47,83.45,83.46,2500.0,60.6451,60.6523,60.6378,60.6451,2500.0
2007-06-19 11:20:00,83.45,83.45,83.45,83.45,100.0,60.6378,60.6378,60.6378,60.6378,100.0
2007-06-19 11:25:00,83.44,83.45,83.43,83.43,5900.0,60.6305,60.6378,60.6233,60.6233,5900.0
2007-06-19 11:30:00,83.43,83.43,83.43,83.43,0.0,60.6233,60.6233,60.6233,60.6233,0.0
2007-06-19 11:35:00,83.34,83.36,83.34,83.36,700.0,60.5579,60.5724,60.5579,60.5724,700.0
2007-06-19 11:40:00,83.36,83.36,83.36,83.36,200.0,60.5724,60.5724,60.5724,60.5724,200.0
2007-06-19 11:45:00,83.36,83.36,83.36,83.36,0.0,60.5724,60.5724,60.5724,60.5724,0.0
2007-06-19 11:50:00,83.38,83.42,83.38,83.41,800.0,60.5869,60.616,60.5869,60.6087,800.0
2007-06-19 11:55:00,83.4,83.4,83.4,83.4,400.0,60.6015,60.6015,60.6015,60.6015,400.0
2007-06-19 12:00:00,83.5,83.54,83.5,83.54,700.0,60.6741,60.7032,60.6741,60.7032,700.0
2007-06-19 12:05:00,83.63,83.63,83.61,83.63,12500.0,60.7686,60.7686,60.7541,60.7686,12500.0
2007-06-19 12:10:00,83.59,83.65,83.58,83.65,9900.0,60.7395,60.7831,60.7323,60.7831,9900.0
2007-06-19 12:15:00,83.66,83.66,83.62,83.63,3400.0,60.7904,60.7904,60.7613,60.7686,3400.0
2007-06-19 12:20:00,83.62,83.62,83.62,83.62,600.0,60.7613,60.7613,60.7613,60.7613,600.0
2007-06-19 12:25:00,83.62,83.62,83.6,83.6,600.0,60.7613,60.7613,60.7468,60.7468,600.0
2007-06-19 12:30:00,83.6,83.6,83.59,83.59,11200.0,60.7468,60.7468,60.7395,60.7395,11200.0
2007-06-19 12:35:00,83.6,83.6,83.6,83.6,300.0,60.7468,60.7468,60.7468,60.7468,300.0
2007-06-19 12:40:00,83.59,83.61,83.59,83.59,2100.0,60.7395,60.7541,60.7395,60.7395,2100.0
2007-06-19 12:45:00,83.61,83.62,83.61,83.62,300.0,60.7541,60.7613,60.7541,60.7613,300.0
2007-06-19 12:50:00,83.68,83.68,83.68,83.68,3300.0,60.8049,60.8049,60.8049,60.8049,3300.0
2007-06-19 12:55:00,83.67,83.67,83.67,83.67,500.0,60.7977,60.7977,60.7977,60.7977,500.0
2007-06-19 13:00:00,83.67,83.67,83.67,83.67,0.0,60.7977,60.7977,60.7977,60.7977,0.0
2007-06-19 13:05:00,83.6,83.6,83.6,83.6,400.0,60.7468,60.7468,60.7468,60.7468,400.0
2007-06-19 13:10:00,83.61,83.61,83.61,83.61,100.0,60.7541,60.7541,60.7541,60.7541,100.0
2007-06-19 13:15:00,83.63,83.63,83.63,83.63,200.0,60.7686,60.7686,60.7686,60.7686,200.0
2007-06-19 13:20:00,83.69,83.74,83.69,83.73,8600.0,60.8122,60.8485,60.8122,60.8413,8600.0
2007-06-19 13:25:00,83.6,83.6,83.6,83.6,100.0,60.7468,60.7468,60.7468,60.7468,100.0
2007-06-19 13:30:00,83.62,83.62,83.62,83.62,300.0,60.7613,60.7613,60.7613,60.7613,300.0
2007-06-19 13:35:00,83.6,83.6,83.54,83.56,1700.0,60.7468,60.7468,60.7032,60.7177,1700.0
2007-06-19 13:40:00,83.61,83.61,83.61,83.61,100.0,60.7541,60.7541,60.7541,60.7541,100.0
2007-06-19 13:45:00,83.55,83.55,83.55,83.55,100.0,60.7105,60.7105,60.7105,60.7105,100.0
2007-06-19 13:50:00,83.57,83.57,83.51,83.51,200.0,60.725,60.725,60.6814,60.6814,200.0
2007-06-19 13:55:00,83.55,83.55,83.53,83.53,1300.0,60.7105,60.7105,60.6959,60.6959,1300.0
2007-06-19 14:00:00,83.53,83.53,83.45,83.45,900.0,60.6959,60.6959,60.6378,60.6378,900.0
2007-06-19 14:05:00,83.45,83.49,83.45,83.46,15700.0,60.6378,60.6669,60.6378,60.6451,15700.0
2007-06-19 14:10:00,83.53,83.53,83.53,83.53,2400.0,60.6959,60.6959,60.6959,60.6959,2400.0
2007-06-19 14:15:00,83.54,83.54,83.53,83.53,400.0,60.7032,60.7032,60.6959,60.6959,400.0
2007-06-19 14:20:00,83.48,83.52,83.48,83.48,1200.0,60.6596,60.6887,60.6596,60.6596,1200.0
2007-06-19 14:25:00,83.52,83.52,83.52,83.52,200.0,60.6887,60.6887,60.6887,60.6887,200.0
2007-06-19 14:30:00,83.49,83.49,83.41,83.42,12300.0,60.6669,60.6669,60.6087,60.616,12300.0
2007-06-19 14:35:00,83.44,83.44,83.44,83.44,100.0,60.6305,60.6305,60.6305,60.6305,100.0
2007-06-19 14:40:00,83.48,83.51,83.48,83.51,1100.0,60.6596,60.6814,60.6596,60.6814,1100.0
2007-06-19 14:45:00,83.49,83.49,83.49,83.49,100.0,60.6669,60.6669,60.6669,60.6669,100.0
2007-06-19 14:50:00,83.45,83.49,83.45,83.49,700.0,60.6378,60.6669,60.6378,60.6669,700.0
2007-06-19 14:55:00,83.5,83.51,83.5,83.51,700.0,60.6741,60.6814,60.6741,60.6814,700.0
2007-06-19 15:00:00,83.5,83.5,83.48,83.48,12000.0,60.6741,60.6741,60.6596,60.6596,12000.0
2007-06-19 15:05:00,83.48,83.56,83.48,83.56,500.0,60.6596,60.7177,60.6596,60.7177,500.0
2007-06-19 15:10:00,83.59,83.59,83.56,83.58,1000.0,60.7395,60.7395,60.7177,60.7323,1000.0
2007-06-19 15:15:00,83.58,83.58,83.58,83.58,600.0,60.7323,60.7323,60.7323,60.7323,600.0
2007-06-19 15:20:00,83.58,83.63,83.58,83.63,1200.0,60.7323,60.7686,60.7323,60.7686,1200.0
2007-06-19 15:25:00,83.63,83.63,83.59,83.61,1300.0,60.7686,60.7686,60.7395,60.7541,1300.0
2007-06-19 15:30:00,83.62,83.63,83.6,83.63,118500.0,60.7613,60.7686,60.7468,60.7686,118500.0
2007-06-19 15:35:00,83.64,83.67,83.63,83.65,23400.0,60.7759,60.7977,60.7686,60.7831,23400.0
2007-06-19 15:40:00,83.67,83.71,83.67,83.7,2200.0,60.7977,60.8267,60.7977,60.8195,2200.0
2007-06-19 15:45:00,83.69,83.69,83.69,83.69,100.0,60.8122,60.8122,60.8122,60.8122,100.0
2007-06-19 15:50:00,83.7,83.7,83.65,83.66,2800.0,60.8195,60.8195,60.7831,60.7904,2800.0
2007-06-19 15:55:00,83.64,83.65,83.63,83.64,2700.0,60.7759,60.7831,60.7686,60.7759,2700.0
2007-06-19 16:00:00,83.64,83.64,83.64,83.64,0.0,60.7759,60.7759,60.7759,60.7759,0.0
2007-06-19 16:05:00,83.64,83.64,83.64,83.64,0.0,60.7759,60.7759,60.7759,60.7759,0.0
2007-06-19 16:10:00,83.64,83.64,83.64,83.64,0.0,60.7759,60.7759,60.7759,60.7759,0.0
2007-06-20 09:30:00,83.88,83.9,83.77,83.77,10300.0,60.9503,60.9648,60.8703,60.8703,10300.0
2007-06-20 09:35:00,83.82,83.82,83.75,83.77,21300.0,60.9067,60.9067,60.8558,60.8703,21300.0
2007-06-20 09:40:00,83.82,83.82,83.78,83.78,1900.0,60.9067,60.9067,60.8776,60.8776,1900.0
2007-06-20 09:45:00,83.77,83.77,83.6,83.6,23400.0,60.8703,60.8703,60.7468,60.7468,23400.0
2007-06-20 09:50:00,83.59,83.64,83.59,83.62,1100.0,60.7395,60.7759,60.7395,60.7613,1100.0
2007-06-20 09:55:00,83.66,83.67,83.64,83.65,9400.0,60.7904,60.7977,60.7759,60.7831,9400.0
2007-06-20 10:00:00,83.54,83.54,83.4,83.45,34700.0,60.7032,60.7032,60.6015,60.6378,34700.0
2007-06-20 10:05:00,83.47,83.52,83.47,83.51,12900.0,60.6523,60.6887,60.6523,60.6814,12900.0
2007-06-20 10:10:00,83.52,83.53,83.49,83.53,142100.0,60.6887,60.6959,60.6669,60.6959,142100.0
2007-06-20 10:15:00,83.51,83.57,83.51,83.57,4100.0,60.6814,60.725,60.6814,60.725,4100.0
2007-06-20 10:20:00,83.58,83.58,83.56,83.57,36200.0,60.7323,60.7323,60.7177,60.725,36200.0
2007-06-20 10:25:00,83.54,83.62,83.5,83.62,13800.0,60.7032,60.7613,60.6741,60.7613,13800.0
2007-06-20 10:30:00,83.63,83.69,83.63,83.69,1100.0,60.7686,60.8122,60.7686,60.8122,1100.0
2007-06-20 10:35:00,83.75,83.75,83.72,83.72,600.0,60.8558,60.8558,60.834,60.834,600.0
2007-06-20 10:40:00,83.8,83.8,83.77,83.77,200.0,60.8921,60.8921,60.8703,60.8703,200.0
2007-06-20 10:45:00,83.71,83.73,83.71,83.72,800.0,60.8267,60.8413,60.8267,60.834,800.0
2007-06-20 10:50:00,83.72,83.72,83.72,83.72,0.0,60.834,60.834,60.834,60.834,0.0
2007-06-20 10:55:00,83.68,83.73,83.68,83.73,300.0,60.8049,60.8413,60.8049,60.8413,300.0
2007-06-20 11:00:00,83.7,83.71,83.7,83.71,400.0,60.8195,60.8267,60.8195,60.8267,400.0
2007-06-20 11:05:00,83.71,83.71,83.71,83.71,100.0,60.8267,60.8267,60.8267,60.8267,100.0
2007-06-20 11:10:00,83.57,83.59,83.57,83.59,1000.0,60.725,60.7395,60.725,60.7395,1000.0
2007-06-20 11:15:00,83.59,83.61,83.58,83.58,1100.0,60.7395,60.7541,60.7323,60.7323,1100.0
2007-06-20 11:20:00,83.63,83.63,83.6,83.6,300.0,60.7686,60.7686,60.7468,60.7468,300.0
2007-06-20 11:25:00,83.63,83.67,83.63,83.67,300.0,60.7686,60.7977,60.7686,60.7977,300.0
2007-06-20 11:30:00,83.65,83.66,83.65,83.66,6000.0,60.7831,60.7904,60.7831,60.7904,6000.0
2007-06-20 11:35:00,83.6,83.6,83.59,83.59,200.0,60.7468,60.7468,60.7395,60.7395,200.0
2007-06-20 11:40:00,83.5,83.52,83.5,83.52,400.0,60.6741,60.6887,60.6741,60.6887,400.0
2007-06-20 11:45:00,83.51,83.55,83.51,83.55,600.0,60.6814,60.7105,60.6814,60.7105,600.0
2007-06-20 11:50:00,83.55,83.55,83.55,83.55,100.0,60.7105,60.7105,60.7105,60.7105,100.0
2007-06-20 11:55:00,83.5,83.55,83.45,83.55,1800.0,60.6741,60.7105,60.6378,60.7105,1800.0
2007-06-20 12:00:00,83.44,83.45,83.42,83.42,300.0,60.6305,60.6378,60.616,60.616,300.0
2007-06-20 12:05:00,83.41,83.42,83.37,83.39,7300.0,60.6087,60.616,60.5797,60.5942,7300.0
2007-06-20 12:10:00,83.45,83.45,83.44,83.44,900.0,60.6378,60.6378,60.6305,60.6305,900.0
2007-06-20 12:15:00,83.5,83.5,83.5,83.5,300.0,60.6741,60.6741,60.6741,60.6741,300.0
2007-06-20 12:20:00,83.51,83.53,83.51,83.53,4900.0,60.6814,60.6959,60.6814,60.6959,4900.0
2007-06-20 12:25:00,83.5,83.5,83.5,83.5,900.0,60.6741,60.6741,60.6741,60.6741,900.0
2007-06-20 12:30:00,83.51,83.51,83.51,83.51,400.0,60.6814,60.6814,60.6814,60.6814,400.0
2007-06-20 12:35:00,83.52,83.54,83.52,83.54,11200.0,60.6887,60.7032,60.6887,60.7032,11200.0
2007-06-20 12:40:00,83.49,83.52,83.49,83.52,300.0,60.6669,60.6887,60.6669,60.6887,300.0
2007-06-20 12:45:00,83.52,83.52,83.5,83.52,1000.0,60.6887,60.6887,60.6741,60.6887,1000.0
2007-06-20 12:50:00,83.55,83.55,83.52,83.53,10500.0,60.7105,60.7105,60.6887,60.6959,10500.0
2007-06-20 12:55:00,83.51,83.51,83.48,83.48,3500.0,60.6814,60.6814,60.6596,60.6596,3500.0
2007-06-20 13:00:00,83.48,83.48,83.48,83.48,0.0,60.6596,60.6596,60.6596,60.6596,0.0
2007-06-20 13:05:00,83.44,83.44,83.39,83.39,400.0,60.6305,60.6305,60.5942,60.5942,400.0
2007-06-20 13:10:00,83.36,83.36,83.26,83.26,800.0,60.5724,60.5724,60.4998,60.4998,800.0
2007-06-20 13:15:00,83.29,83.31,83.29,83.29,500.0,60.5216,60.5361,60.5216,60.5216,500.0
2007-06-20 13:20:00,83.32,83.32,83.2,83.2,2300.0,60.5433,60.5433,60.4562,60.4562,2300.0
2007-06-20 13:25:00,83.2,83.24,83.2,83.24,900.0,60.4562,60.4852,60.4562,60.4852,900.0
2007-06-20 13:30:00,83.28,83.3,83.28,83.3,900.0,60.5143,60.5288,60.5143,60.5288,900.0
2007-06-20 13:35:00,83.33,83.33,83.33,83.33,500.0,60.5506,60.5506,60.5506,60.5506,500.0
2007-06-20 13:40:00,83.28,83.28,83.26,83.26,400.0,60.5143,60.5143,60.4998,60.4998,400.0
2007-06-20 13:45:00,83.24,83.24,83.24,83.24,500.0,60.4852,60.4852,60.4852,60.4852,500.0
2007-06-20 13:50:00,83.24,83.24,83.24,83.24,0.0,60.4852,60.4852,60.4852,60.4852,0.0
2007-06-20 13:55:00,83.27,83.28,83.27,83.28,200.0,60.507,60.5143,60.507,60.5143,200.0
2007-06-20 14:00:00,83.26,83.29,83.24,83.29,2900.0,60.4998,60.5216,60.4852,60.5216,2900.0
2007-06-20 14:05:00,83.28,83.42,83.28,83.42,2400.0,60.5143,60.616,60.5143,60.616,2400.0
2007-06-20 14:10:00,83.38,83.38,83.37,83.37,1600.0,60.5869,60.5869,60.5797,60.5797,1600.0
2007-06-20 14:15:00,83.36,83.37,83.33,83.34,1400.0,60.5724,60.5797,60.5506,60.5579,1400.0
2007-06-20 14:20:00,83.3,83.3,83.16,83.21,9400.0,60.5288,60.5288,60.4271,60.4634,9400.0
2007-06-20 14:25:00,83.14,83.17,83.1,83.17,600.0,60.4126,60.4344,60.3835,60.4344,600.0
2007-06-20 14:30:00,83.2,83.22,83.17,83.18,127800.0,60.4562,60.4707,60.4344,60.4416,127800.0
2007-06-20 14:35:00,83.16,83.16,83.04,83.06,2500.0,60.4271,60.4271,60.3399,60.3544,2500.0
2007-06-20 14:40:00,83.05,83.05,83.05,83.05,3000.0,60.3472,60.3472,60.3472,60.3472,3000.0
2007-06-20 14:45:00,83.09,83.16,83.09,83.14,11800.0,60.3762,60.4271,60.3762,60.4126,11800.0
2007-06-20 14:50:00,83.16,83.16,83.13,83.13,5200.0,60.4271,60.4271,60.4053,60.4053,5200.0
2007-06-20 14:55:00,83.15,83.15,83.13,83.14,800.0,60.4198,60.4198,60.4053,60.4126,800.0
2007-06-20 15:00:00,83.13,83.16,82.99,83.04,7700.0,60.4053,60.4271,60.3036,60.3399,7700.0
2007-06-20 15:05:00,83.06,83.06,83.06,83.06,300.0,60.3544,60.3544,60.3544,60.3544,300.0
2007-06-20 15:10:00,83.04,83.04,82.99,82.99,5600.0,60.3399,60.3399,60.3036,60.3036,5600.0
2007-06-20 15:15:00,82.98,83.04,82.98,82.99,7400.0,60.2963,60.3399,60.2963,60.3036,7400.0
2007-06-20 15:20:00,82.98,82.98,82.98,82.98,1000.0,60.2963,60.2963,60.2963,60.2963,1000.0
2007-06-20 15:25:00,82.96,82.98,82.94,82.94,4100.0,60.2818,60.2963,60.2672,60.2672,4100.0
2007-06-20 15:30:00,82.92,82.94,82.86,82.86,5200.0,60.2527,60.2672,60.2091,60.2091,5200.0
2007-06-20 15:35:00,82.79,82.8,82.69,82.73,6500.0,60.1582,60.1655,60.0856,60.1146,6500.0
2007-06-20 15:40:00,82.72,82.72,82.66,82.71,3900.0,60.1074,60.1074,60.0638,60.1001,3900.0
2007-06-20 15:45:00,82.76,82.77,82.66,82.66,4900.0,60.1364,60.1437,60.0638,60.0638,4900.0
2007-06-20 15:50:00,82.63,82.66,82.61,82.61,5800.0,60.042,60.0638,60.0274,60.0274,5800.0
2007-06-20 15:55:00,82.59,82.6,82.52,82.52,34400.0,60.0129,60.0202,59.962,59.962,34400.0
2007-06-20 16:00:00,82.52,82.52,82.52,82.52,400.0,59.962,59.962,59.962,59.962,400.0
2007-06-20 16:05:00,82.52,82.52,82.52,82.52,0.0,59.962,59.962,59.962,59.962,0.0
2007-06-20 16:10:00,82.72,82.72,82.72,82.72,11000.0,60.1074,60.1074,60.1074,60.1074,11000.0
2007-06-21 09:30:00,82.52,82.61,82.48,82.6,61000.0,59.962,60.0274,59.933,60.0202,61000.0
2007-06-21 09:35:00,82.58,82.58,82.43,82.43,125300.0,60.0056,60.0056,59.8966,59.8966,125300.0
2007-06-21 09:40:00,82.45,82.46,82.35,82.35,10400.0,59.9112,59.9184,59.8385,59.8385,10400.0
2007-06-21 09:45:00,82.33,82.38,82.31,82.36,2900.0,59.824,59.8603,59.8094,59.8458,2900.0
2007-06-21 09:50:00,82.38,82.41,82.38,82.38,900.0,59.8603,59.8821,59.8603,59.8603,900.0
2007-06-21 09:55:00,82.34,82.34,82.17,82.18,5700.0,59.8312,59.8312,59.7077,59.715,5700.0
2007-06-21 10:00:00,82.17,82.17,82.08,82.12,11800.0,59.7077,59.7077,59.6423,59.6714,11800.0
2007-06-21 10:05:00,82.24,82.24,82.17,82.21,8300.0,59.7586,59.7586,59.7077,59.7368,8300.0
2007-06-21 10:10:00,82.27,82.31,82.26,82.28,28200.0,59.7804,59.8094,59.7731,59.7876,28200.0
2007-06-21 10:15:00,82.29,82.57,82.23,82.57,165100.0,59.7949,59.9984,59.7513,59.9984,165100.0
2007-06-21 10:20:00,82.58,82.63,82.52,82.63,8700.0,60.0056,60.042,59.962,60.042,8700.0
2007-06-21 10:25:00,82.63,82.7,82.62,82.67,600.0,60.042,60.0928,60.0347,60.071,600.0
2007-06-21 10:30:00,82.61,82.61,82.46,82.48,22500.0,60.0274,60.0274,59.9184,59.933,22500.0
2007-06-21 10:35:00,82.47,82.56,82.47,82.56,6400.0,59.9257,59.9911,59.9257,59.9911,6400.0
2007-06-21 10:40:00,82.59,82.7,82.58,82.58,7700.0,60.0129,60.0928,60.0056,60.0056,7700.0
2007-06-21 10:45:00,82.67,82.71,82.61,82.61,1500.0,60.071,60.1001,60.0274,60.0274,1500.0
2007-06-21 10:50:00,82.67,82.8,82.67,82.77,1600.0,60.071,60.1655,60.071,60.1437,1600.0
2007-06-21 10:55:00,82.87,82.87,82.79,82.8,5900.0,60.2164,60.2164,60.1582,60.1655,5900.0
2007-06-21 11:00:00,82.82,82.84,82.82,82.83,1000.0,60.18,60.1946,60.18,60.1873,1000.0
2007-06-21 11:05:00,82.78,82.78,82.68,82.68,9400.0,60.151,60.151,60.0783,60.0783,9400.0
2007-06-21 11:10:00,82.68,82.73,82.66,82.67,32900.0,60.0783,60.1146,60.0638,60.071,32900.0
2007-06-21 11:15:00,82.67,82.75,82.67,82.75,7400.0,60.071,60.1292,60.071,60.1292,7400.0
2007-06-21 11:20:00,82.8,82.8,82.76,82.76,400.0,60.1655,60.1655,60.1364,60.1364,400.0
2007-06-21 11:25:00,82.72,82.72,82.66,82.68,1600.0,60.1074,60.1074,60.0638,60.0783,1600.0
2007-06-21 11:30:00,82.64,82.66,82.64,82.65,1200.0,60.0492,60.0638,60.0492,60.0565,1200.0
2007-06-21 11:35:00,82.64,82.64,82.52,82.57,27800.0,60.0492,60.0492,59.962,59.9984,27800.0
2007-06-21 11:40:00,82.54,82.58,82.53,82.53,1800.0,59.9766,60.0056,59.9693,59.9693,1800.0
2007-06-21 11:45:00,82.54,82.56,82.54,82.54,1200.0,59.9766,59.9911,59.9766,59.9766,1200.0
2007-06-21 11:50:00,82.55,82.55,82.45,82.45,1000.0,59.9838,59.9838,59.9112,59.9112,1000.0
2007-06-21 11:55:00,82.46,82.47,82.44,82.46,900.0,59.9184,59.9257,59.9039,59.9184,900.0
2007-06-21 12:00:00,82.52,82.69,82.52,82.66,24800.0,59.962,60.0856,59.962,60.0638,24800.0
2007-06-21 12:05:00,82.64,82.65,82.57,82.58,2700.0,60.0492,60.0565,59.9984,60.0056,2700.0
2007-06-21 12:10:00,82.58,82.64,82.54,82.59,3900.0,60.0056,60.0492,59.9766,60.0129,3900.0
2007-06-21 12:15:00,82.53,82.53,82.48,82.51,2300.0,59.9693,59.9693,59.933,59.9548,2300.0
2007-06-21 12:20:00,82.42,82.48,82.39,82.47,10800.0,59.8894,59.933,59.8676,59.9257,10800.0
2007-06-21 12:25:00,82.48,82.48,82.46,82.46,2800.0,59.933,59.933,59.9184,59.9184,2800.0
2007-06-21 12:30:00,82.47,82.49,82.41,82.45,1300.0,59.9257,59.9402,59.8821,59.9112,1300.0
2007-06-21 12:35:00,82.44,82.53,82.43,82.53,3200.0,59.9039,59.9693,59.8966,59.9693,3200.0
2007-06-21 12:40:00,82.52,82.63,82.47,82.63,7100.0,59.962,60.042,59.9257,60.042,7100.0
2007-06-21 12:45:00,82.63,82.68,82.62,82.62,8200.0,60.042,60.0783,60.0347,60.0347,8200.0
2007-06-21 12:50:00,82.62,82.63,82.61,82.61,700.0,60.0347,60.042,60.0274,60.0274,700.0
2007-06-21 12:55:00,82.56,82.61,82.56,82.57,92300.0,59.9911,60.0274,59.9911,59.9984,92300.0
2007-06-21 13:00:00,82.58,82.65,82.58,82.63,44200.0,60.0056,60.0565,60.0056,60.042,44200.0
2007-06-21 13:05:00,82.62,82.74,82.62,82.74,6900.0,60.0347,60.1219,60.0347,60.1219,6900.0
2007-06-21 13:10:00,82.76,82.77,82.76,82.77,12300.0,60.1364,60.1437,60.1364,60.1437,12300.0
2007-06-21 13:15:00,82.82,82.86,82.82,82.86,6700.0,60.18,60.2091,60.18,60.2091,6700.0
2007-06-21 13:20:00,82.86,82.86,82.85,82.85,300.0,60.2091,60.2091,60.2018,60.2018,300.0
2007-06-21 13:25:00,82.81,82.86,82.81,82.86,500.0,60.1728,60.2091,60.1728,60.2091,500.0
2007-06-21 13:30:00,82.9,82.95,82.9,82.95,14300.0,60.2382,60.2745,60.2382,60.2745,14300.0
2007-06-21 13:35:00,83.0,83.0,83.0,83.0,300.0,60.3108,60.3108,60.3108,60.3108,300.0
2007-06-21 13:40:00,82.96,83.04,82.96,83.04,1200.0,60.2818,60.3399,60.2818,60.3399,1200.0
2007-06-21 13:45:00,83.03,83.03,83.02,83.02,200.0,60.3326,60.3326,60.3254,60.3254,200.0
2007-06-21 13:50:00,83.01,83.02,83.0,83.01,5600.0,60.3181,60.3254,60.3108,60.3181,5600.0
2007-06-21 13:55:00,83.01,83.06,83.01,83.06,2700.0,60.3181,60.3544,60.3181,60.3544,2700.0
2007-06-21 14:00:00,83.07,83.09,83.03,83.03,700.0,60.3617,60.3762,60.3326,60.3326,700.0
2007-06-21 14:05:00,82.98,82.99,82.97,82.97,5900.0,60.2963,60.3036,60.289,60.289,5900.0
2007-06-21 14:10:00,82.97,82.97,82.93,82.97,3300.0,60.289,60.289,60.26,60.289,3300.0
2007-06-21 14:15:00,83.01,83.04,83.01,83.04,300.0,60.3181,60.3399,60.3181,60.3399,300.0
2007-06-21 14:20:00,83.04,83.04,83.0,83.0,5800.0,60.3399,60.3399,60.3108,60.3108,5800.0
2007-06-21 14:25:00,82.97,82.97,82.92,82.92,500.0,60.289,60.289,60.2527,60.2527,500.0
2007-06-21 14:30:00,82.88,82.88,82.82,82.82,400.0,60.2236,60.2236,60.18,60.18,400.0
2007-06-21 14:35:00,82.85,82.86,82.77,82.77,1800.0,60.2018,60.2091,60.1437,60.1437,1800.0
2007-06-21 14:40:00,82.83,82.85,82.8,82.83,4700.0,60.1873,60.2018,60.1655,60.1873,4700.0
2007-06-21 14:45:00,82.8,82.8,82.8,82.8,200.0,60.1655,60.1655,60.1655,60.1655,200.0
2007-06-21 14:50:00,82.77,82.88,82.77,82.78,800.0,60.1437,60.2236,60.1437,60.151,800.0
2007-06-21 14:55:00,82.84,82.87,82.83,82.87,1800.0,60.1946,60.2164,60.1873,60.2164,1800.0
2007-06-21 15:00:00,82.88,82.93,82.88,82.92,600.0,60.2236,60.26,60.2236,60.2527,600.0
2007-06-21 15:05:00,82.92,82.92,82.92,82.92,100.0,60.2527,60.2527,60.2527,60.2527,100.0
2007-06-21 15:10:00,82.91,82.91,82.8,82.8,13700.0,60.2454,60.2454,60.1655,60.1655,13700.0
2007-06-21 15:15:00,82.85,82.94,82.85,82.9,2000.0,60.2018,60.2672,60.2018,60.2382,2000.0
2007-06-21 15:20:00,82.91,82.91,82.91,82.91,100.0,60.2454,60.2454,60.2454,60.2454,100.0
2007-06-21 15:25:00,82.96,82.96,82.93,82.95,600.0,60.2818,60.2818,60.26,60.2745,600.0
2007-06-21 15:30:00,82.97,82.99,82.95,82.95,1600.0,60.289,60.3036,60.2745,60.2745,1600.0
2007-06-21 15:35:00,82.96,83.01,82.96,83.01,1600.0,60.2818,60.3181,60.2818,60.3181,1600.0
2007-06-21 15:40:00,82.99,83.04,82.98,83.03,2900.0,60.3036,60.3399,60.2963,60.3326,2900.0
2007-06-21 15:45:00,83.0,83.0,82.94,82.97,600.0,60.3108,60.3108,60.2672,60.289,600.0
2007-06-21 15:50:00,82.95,83.0,82.95,83.0,1300.0,60.2745,60.3108,60.2745,60.3108,1300.0
2007-06-21 15:55:00,82.99,83.05,82.98,83.05,4700.0,60.3036,60.3472,60.2963,60.3472,4700.0
2007-06-21 16:00:00,83.05,83.05,83.05,83.05,0.0,60.3472,60.3472,60.3472,60.3472,0.0
2007-06-21 16:05:00,83.05,83.05,83.05,83.05,0.0,60.3472,60.3472,60.3472,60.3472,0.0
2007-06-21 16:10:00,83.1,83.1,83.09,83.09,200.0,60.3835,60.3835,60.3762,60.3762,200.0
2007-06-22 09:30:00,82.78,82.78,82.65,82.71,7200.0,60.151,60.151,60.0565,60.1001,7200.0
2007-06-22 09:35:00,82.72,82.83,82.7,82.83,9400.0,60.1074,60.1873,60.0928,60.1873,9400.0
2007-06-22 09:40:00,82.84,82.84,82.79,82.79,700.0,60.1946,60.1946,60.1582,60.1582,700.0
2007-06-22 09:45:00,82.6,82.61,82.55,82.59,219600.0,60.0202,60.0274,59.9838,60.0129,219600.0
2007-06-22 09:50:00,82.69,82.69,82.63,82.68,1100.0,60.0856,60.0856,60.042,60.0783,1100.0
2007-06-22 09:55:00,82.73,82.75,82.73,82.75,500.0,60.1146,60.1292,60.1146,60.1292,500.0
2007-06-22 10:00:00,82.75,82.75,82.6,82.61,2000.0,60.1292,60.1292,60.0202,60.0274,2000.0
2007-06-22 10:05:00,82.61,82.64,82.54,82.64,5000.0,60.0274,60.0492,59.9766,60.0492,5000.0
2007-06-22 10:10:00,82.63,82.63,82.5,82.56,3300.0,60.042,60.042,59.9475,59.9911,3300.0
2007-06-22 10:15:00,82.57,82.6,82.56,82.6,1100.0,59.9984,60.0202,59.9911,60.0202,1100.0
2007-06-22 10:20:00,82.65,82.66,82.62,82.62,7100.0,60.0565,60.0638,60.0347,60.0347,7100.0
2007-06-22 10:25:00,82.6,82.61,82.58,82.58,500.0,60.0202,60.0274,60.0056,60.0056,500.0
2007-06-22 10:30:00,82.47,82.57,82.47,82.53,5900.0,59.9257,59.9984,59.9257,59.9693,5900.0
2007-06-22 10:35:00,82.53,82.6,82.53,82.6,1500.0,59.9693,60.0202,59.9693,60.0202,1500.0
2007-06-22 10:40:00,82.62,82.63,82.61,82.61,500.0,60.0347,60.042,60.0274,60.0274,500.0
2007-06-22 10:45:00,82.59,82.66,82.59,82.65,7300.0,60.0129,60.0638,60.0129,60.0565,7300.0
2007-06-22 10:50:00,82.62,82.66,82.62,82.66,700.0,60.0347,60.0638,60.0347,60.0638,700.0
2007-06-22 10:55:00,82.67,82.67,82.56,82.56,2000.0,60.071,60.071,59.9911,59.9911,2000.0
2007-06-22 11:00:00,82.54,82.54,82.54,82.54,300.0,59.9766,59.9766,59.9766,59.9766,300.0
2007-06-22 11:05:00,82.53,82.55,82.53,82.55,600.0,59.9693,59.9838,59.9693,59.9838,600.0
2007-06-22 11:10:00,82.57,82.61,82.57,82.61,700.0,59.9984,60.0274,59.9984,60.0274,700.0
2007-06-22 11:15:00,82.64,82.64,82.53,82.53,5200.0,60.0492,60.0492,59.9693,59.9693,5200.0
2007-06-22 11:20:00,82.55,82.57,82.55,82.55,1200.0,59.9838,59.9984,59.9838,59.9838,1200.0
2007-06-22 11:25:00,82.65,82.65,82.58,82.58,38500.0,60.0565,60.0565,60.0056,60.0056,38500.0
2007-06-22 11:30:00,82.58,82.67,82.58,82.67,10100.0,60.0056,60.071,60.0056,60.071,10100.0
2007-06-22 11:35:00,82.64,82.64,82.62,82.62,700.0,60.0492,60.0492,60.0347,60.0347,700.0
2007-06-22 11:40:00,82.61,82.63,82.55,82.55,2500.0,60.0274,60.042,59.9838,59.9838,2500.0
2007-06-22 11:45:00,82.52,82.52,82.45,82.49,3200.0,59.962,59.962,59.9112,59.9402,3200.0
2007-06-22 11:50:00,82.49,82.51,82.46,82.51,900.0,59.9402,59.9548,59.9184,59.9548,900.0
2007-06-22 11:55:00,82.52,82.58,82.52,82.58,1300.0,59.962,60.0056,59.962,60.0056,1300.0
2007-06-22 12:00:00,82.58,82.58,82.58,82.58,0.0,60.0056,60.0056,60.0056,60.0056,0.0
2007-06-22 12:05:00,82.57,82.57,82.53,82.54,700.0,59.9984,59.9984,59.9693,59.9766,700.0
2007-06-22 12:10:00,82.49,82.49,82.33,82.36,9600.0,59.9402,59.9402,59.824,59.8458,9600.0
2007-06-22 12:15:00,82.35,82.41,82.29,82.3,14200.0,59.8385,59.8821,59.7949,59.8022,14200.0
2007-06-22 12:20:00,82.3,82.3,82.23,82.24,16900.0,59.8022,59.8022,59.7513,59.7586,16900.0
2007-06-22 12:25:00,82.25,82.26,82.03,82.06,15000.0,59.7658,59.7731,59.606,59.6278,15000.0
2007-06-22 12:30:00,82.05,82.07,81.9,81.97,6900.0,59.6205,59.6351,59.5115,59.5624,6900.0
2007-06-22 12:35:00,82.06,82.14,82.06,82.14,5000.0,59.6278,59.6859,59.6278,59.6859,5000.0
2007-06-22 12:40:00,82.12,82.23,82.12,82.18,280500.0,59.6714,59.7513,59.6714,59.715,280500.0
2007-06-22 12:45:00,82.18,82.24,82.11,82.24,143700.0,59.715,59.7586,59.6641,59.7586,143700.0
2007-06-22 12:50:00,82.2,82.24,82.14,82.15,2600.0,59.7295,59.7586,59.6859,59.6932,2600.0
2007-06-22 12:55:00,82.13,82.15,82.11,82.11,7100.0,59.6787,59.6932,59.6641,59.6641,7100.0
2007-06-22 13:00:00,82.13,82.13,82.03,82.09,1100.0,59.6787,59.6787,59.606,59.6496,1100.0
2007-06-22 13:05:00,82.06,82.06,81.92,82.0,1300.0,59.6278,59.6278,59.5261,59.5842,1300.0
2007-06-22 13:10:00,82.01,82.06,82.01,82.06,400.0,59.5915,59.6278,59.5915,59.6278,400.0
2007-06-22 13:15:00,82.04,82.13,82.04,82.13,200.0,59.6133,59.6787,59.6133,59.6787,200.0
2007-06-22 13:20:00,82.15,82.23,82.15,82.23,2700.0,59.6932,59.7513,59.6932,59.7513,2700.0
2007-06-22 13:25:00,82.27,82.34,82.25,82.31,9600.0,59.7804,59.8312,59.7658,59.8094,9600.0
2007-06-22 13:30:00,82.31,82.31,82.22,82.29,3400.0,59.8094,59.8094,59.744,59.7949,3400.0
2007-06-22 13:35:00,82.3,82.33,82.26,82.33,4100.0,59.8022,59.824,59.7731,59.824,4100.0
2007-06-22 13:40:00,82.33,82.34,82.28,82.29,3500.0,59.824,59.8312,59.7876,59.7949,3500.0
2007-06-22 13:45:00,82.27,82.29,82.24,82.28,2500.0,59.7804,59.7949,59.7586,59.7876,2500.0
2007-06-22 13:50:00,82.26,82.26,82.16,82.16,1200.0,59.7731,59.7731,59.7005,59.7005,1200.0
2007-06-22 13:55:00,82.16,82.24,82.16,82.24,1000.0,59.7005,59.7586,59.7005,59.7586,1000.0
2007-06-22 14:00:00,82.16,82.16,82.08,82.08,3100.0,59.7005,59.7005,59.6423,59.6423,3100.0
2007-06-22 14:05:00,82.08,82.08,82.08,82.08,0.0,59.6423,59.6423,59.6423,59.6423,0.0
2007-06-22 14:10:00,82.14,82.16,82.14,82.16,400.0,59.6859,59.7005,59.6859,59.7005,400.0
2007-06-22 14:15:00,82.1,82.14,82.1,82.14,3000.0,59.6569,59.6859,59.6569,59.6859,3000.0
2007-06-22 14:20:00,82.14,82.17,82.08,82.08,153900.0,59.6859,59.7077,59.6423,59.6423,153900.0
2007-06-22 14:25:00,82.11,82.23,82.11,82.23,66300.0,59.6641,59.7513,59.6641,59.7513,66300.0
2007-06-22 14:30:00,82.29,82.33,82.14,82.14,1700.0,59.7949,59.824,59.6859,59.6859,1700.0
2007-06-22 14:35:00,82.22,82.27,82.22,82.25,9800.0,59.744,59.7804,59.744,59.7658,9800.0
2007-06-22 14:40:00,82.25,82.28,82.25,82.28,200.0,59.7658,59.7876,59.7658,59.7876,200.0
2007-06-22 14:45:00,82.28,82.28,82.27,82.27,1400.0,59.7876,59.7876,59.7804,59.7804,1400.0
2007-06-22 14:50:00,82.27,82.33,82.27,82.32,1600.0,59.7804,59.824,59.7804,59.8167,1600.0
2007-06-22 14:55:00,82.28,82.28,82.25,82.25,1900.0,59.7876,59.7876,59.7658,59.7658,1900.0
2007-06-22 15:00:00,82.29,82.29,82.17,82.2,1000.0,59.7949,59.7949,59.7077,59.7295,1000.0
2007-06-22 15:05:00,82.21,82.22,82.17,82.22,1400.0,59.7368,59.744,59.7077,59.744,1400.0
2007-06-22 15:10:00,82.23,82.23,82.22,82.23,1000.0,59.7513,59.7513,59.744,59.7513,1000.0
2007-06-22 15:15:00,82.22,82.23,82.22,82.23,700.0,59.744,59.7513,59.744,59.7513,700.0
2007-06-22 15:20:00,82.27,82.27,82.27,82.27,500.0,59.7804,59.7804,59.7804,59.7804,500.0
2007-06-22 15:25:00,82.24,82.24,82.1,82.1,4500.0,59.7586,59.7586,59.6569,59.6569,4500.0
2007-06-22 15:30:00,82.08,82.14,82.08,82.12,5500.0,59.6423,59.6859,59.6423,59.6714,5500.0
2007-06-22 15:35:00,82.15,82.15,81.99,82.03,55000.0,59.6932,59.6932,59.5769,59.606,55000.0
2007-06-22 15:40:00,82.03,82.03,81.85,81.9,58900.0,59.606,59.606,59.4752,59.5115,58900.0
2007-06-22 15:45:00,81.87,82.0,81.87,82.0,120900.0,59.4897,59.5842,59.4897,59.5842,120900.0
2007-06-22 15:50:00,82.02,82.04,81.98,81.98,14600.0,59.5987,59.6133,59.5697,59.5697,14600.0
2007-06-22 15:55:00,82.01,82.13,82.01,82.08,215400.0,59.5915,59.6787,59.5915,59.6423,215400.0
2007-06-22 16:00:00,82.03,82.28,82.03,82.2,100000.0,59.606,59.7876,59.606,59.7295,100000.0
2007-06-22 16:05:00,82.1,82.21,81.98,81.98,141600.0,59.6569,59.7368,59.5697,59.5697,141600.0
2007-06-22 16:10:00,81.98,82.23,81.98,82.15,35000.0,59.5697,59.7513,59.5697,59.6932,35000.0
2007-06-25 09:30:00,82.03,82.15,82.03,82.14,11500.0,59.606,59.6932,59.606,59.6859,11500.0
2007-06-25 09:35:00,82.11,82.14,81.96,81.99,13600.0,59.6641,59.6859,59.5551,59.5769,13600.0
2007-06-25 09:40:00,82.01,82.02,81.66,81.72,34200.0,59.5915,59.5987,59.3371,59.3807,34200.0
2007-06-25 09:45:00,81.71,81.83,81.68,81.78,88500.0,59.3735,59.4607,59.3517,59.4243,88500.0
2007-06-25 09:50:00,81.78,81.79,81.66,81.77,14300.0,59.4243,59.4316,59.3371,59.4171,14300.0
2007-06-25 09:55:00,81.77,81.89,81.77,81.85,11600.0,59.4171,59.5043,59.4171,59.4752,11600.0
2007-06-25 10:00:00,81.9,82.0,81.88,81.98,34100.0,59.5115,59.5842,59.497,59.5697,34100.0
2007-06-25 10:05:00,81.99,81.99,81.87,81.92,5200.0,59.5769,59.5769,59.4897,59.5261,5200.0
2007-06-25 10:10:00,81.91,82.14,81.88,82.14,5000.0,59.5188,59.6859,59.497,59.6859,5000.0
2007-06-25 10:15:00,82.1,82.24,82.08,82.19,18700.0,59.6569,59.7586,59.6423,59.7223,18700.0
2007-06-25 10:20:00,82.21,82.27,82.2,82.2,12100.0,59.7368,59.7804,59.7295,59.7295,12100.0
2007-06-25 10:25:00,82.2,82.27,82.2,82.25,3500.0,59.7295,59.7804,59.7295,59.7658,3500.0
2007-06-25 10:30:00,82.24,82.31,82.24,82.24,11700.0,59.7586,59.8094,59.7586,59.7586,11700.0
2007-06-25 10:35:00,82.25,82.25,82.12,82.13,3800.0,59.7658,59.7658,59.6714,59.6787,3800.0
2007-06-25 10:40:00,82.15,82.16,82.07,82.12,4700.0,59.6932,59.7005,59.6351,59.6714,4700.0
2007-06-25 10:45:00,82.14,82.21,82.13,82.14,2000.0,59.6859,59.7368,59.6787,59.6859,2000.0
2007-06-25 10:50:00,82.13,82.19,82.12,82.18,4500.0,59.6787,59.7223,59.6714,59.715,4500.0
2007-06-25 10:55:00,82.2,82.37,82.19,82.37,9000.0,59.7295,59.853,59.7223,59.853,9000.0
2007-06-25 11:00:00,82.38,82.48,82.37,82.43,14300.0,59.8603,59.933,59.853,59.8966,14300.0
2007-06-25 11:05:00,82.43,82.46,82.42,82.42,7100.0,59.8966,59.9184,59.8894,59.8894,7100.0
2007-06-25 11:10:00,82.39,82.46,82.38,82.46,10000.0,59.8676,59.9184,59.8603,59.9184,10000.0
2007-06-25 11:15:00,82.46,82.5,82.46,82.46,1600.0,59.9184,59.9475,59.9184,59.9184,1600.0
2007-06-25 11:20:00,82.43,82.43,82.43,82.43,1600.0,59.8966,59.8966,59.8966,59.8966,1600.0
2007-06-25 11:25:00,82.41,82.44,82.38,82.44,11100.0,59.8821,59.9039,59.8603,59.9039,11100.0
2007-06-25 11:30:00,82.45,82.47,82.44,82.44,1600.0,59.9112,59.9257,59.9039,59.9039,1600.0
2007-06-25 11:35:00,82.39,82.4,82.34,82.36,9000.0,59.8676,59.8748,59.8312,59.8458,9000.0
2007-06-25 11:40:00,82.33,82.33,82.27,82.28,2800.0,59.824,59.824,59.7804,59.7876,2800.0
2007-06-25 11:45:00,82.27,82.35,82.27,82.35,19300.0,59.7804,59.8385,59.7804,59.8385,19300.0
2007-06-25 11:50:00,82.34,82.35,82.33,82.33,1500.0,59.8312,59.8385,59.824,59.824,1500.0
2007-06-25 11:55:00,82.35,82.35,82.33,82.33,2800.0,59.8385,59.8385,59.824,59.824,2800.0
2007-06-25 12:00:00,82.35,82.42,82.35,82.42,9300.0,59.8385,59.8894,59.8385,59.8894,9300.0
2007-06-25 12:05:00,82.41,82.49,82.41,82.49,4500.0,59.8821,59.9402,59.8821,59.9402,4500.0
2007-06-25 12:10:00,82.47,82.51,82.46,82.5,4400.0,59.9257,59.9548,59.9184,59.9475,4400.0
2007-06-25 12:15:00,82.51,82.52,82.46,82.47,1100.0,59.9548,59.962,59.9184,59.9257,1100.0
2007-06-25 12:20:00,82.46,82.46,82.46,82.46,900.0,59.9184,59.9184,59.9184,59.9184,900.0
2007-06-25 12:25:00,82.49,82.49,82.44,82.44,1600.0,59.9402,59.9402,59.9039,59.9039,1600.0
2007-06-25 12:30:00,82.43,82.43,82.41,82.41,3600.0,59.8966,59.8966,59.8821,59.8821,3600.0
2007-06-25 12:35:00,82.42,82.45,82.42,82.45,5400.0,59.8894,59.9112,59.8894,59.9112,5400.0
2007-06-25 12:40:00,82.44,82.46,82.44,82.44,800.0,59.9039,59.9184,59.9039,59.9039,800.0
2007-06-25 12:45:00,82.45,82.46,82.42,82.43,2600.0,59.9112,59.9184,59.8894,59.8966,2600.0
2007-06-25 12:50:00,82.41,82.45,82.41,82.45,2000.0,59.8821,59.9112,59.8821,59.9112,2000.0
2007-06-25 12:55:00,82.43,82.43,82.36,82.36,3100.0,59.8966,59.8966,59.8458,59.8458,3100.0
2007-06-25 13:00:00,82.36,82.39,82.35,82.35,9200.0,59.8458,59.8676,59.8385,59.8385,9200.0
2007-06-25 13:05:00,82.32,82.37,82.32,82.35,1200.0,59.8167,59.853,59.8167,59.8385,1200.0
2007-06-25 13:10:00,82.35,82.37,82.35,82.37,500.0,59.8385,59.853,59.8385,59.853,500.0
2007-06-25 13:15:00,82.34,82.34,82.3,82.3,8300.0,59.8312,59.8312,59.8022,59.8022,8300.0
2007-06-25 13:20:00,82.31,82.36,82.31,82.36,1100.0,59.8094,59.8458,59.8094,59.8458,1100.0
2007-06-25 13:25:00,82.34,82.34,82.32,82.34,1000.0,59.8312,59.8312,59.8167,59.8312,1000.0
2007-06-25 13:30:00,82.35,82.4,82.35,82.35,2300.0,59.8385,59.8748,59.8385,59.8385,2300.0
2007-06-25 13:35:00,82.37,82.39,82.37,82.38,900.0,59.853,59.8676,59.853,59.8603,900.0
2007-06-25 13:40:00,82.4,82.4,82.33,82.36,2600.0,59.8748,59.8748,59.824,59.8458,2600.0
2007-06-25 13:45:00,82.35,82.36,82.32,82.34,3100.0,59.8385,59.8458,59.8167,59.8312,3100.0
2007-06-25 13:50:00,82.34,82.34,82.33,82.33,3000.0,59.8312,59.8312,59.824,59.824,3000.0
2007-06-25 13:55:00,82.3,82.3,82.23,82.23,15400.0,59.8022,59.8022,59.7513,59.7513,15400.0
2007-06-25 14:00:00,82.24,82.27,82.24,82.25,3500.0,59.7586,59.7804,59.7586,59.7658,3500.0
2007-06-25 14:05:00,82.21,82.21,82.16,82.16,2700.0,59.7368,59.7368,59.7005,59.7005,2700.0
2007-06-25 14:10:00,82.14,82.14,81.97,82.03,13300.0,59.6859,59.6859,59.5624,59.606,13300.0
2007-06-25 14:15:00,82.03,82.03,81.95,81.97,11500.0,59.606,59.606,59.5479,59.5624,11500.0
2007-06-25 14:20:00,81.97,82.05,81.96,82.03,5300.0,59.5624,59.6205,59.5551,59.606,5300.0
2007-06-25 14:25:00,81.99,82.01,81.95,81.95,1400.0,59.5769,59.5915,59.5479,59.5479,1400.0
2007-06-25 14:30:00,81.93,81.93,81.55,81.56,55900.0,59.5333,59.5333,59.2572,59.2645,55900.0
2007-06-25 14:35:00,81.58,81.69,81.58,81.62,52200.0,59.279,59.3589,59.279,59.3081,52200.0
2007-06-25 14:40:00,81.68,81.73,81.54,81.57,8700.0,59.3517,59.388,59.2499,59.2717,8700.0
2007-06-25 14:45:00,81.59,81.67,81.46,81.46,19400.0,59.2863,59.3444,59.1918,59.1918,19400.0
2007-06-25 14:50:00,81.44,81.62,81.41,81.41,14100.0,59.1773,59.3081,59.1555,59.1555,14100.0
2007-06-25 14:55:00,81.45,81.59,81.45,81.54,2800.0,59.1845,59.2863,59.1845,59.2499,2800.0
2007-06-25 15:00:00,81.53,81.53,81.4,81.44,8000.0,59.2427,59.2427,59.1482,59.1773,8000.0
2007-06-25 15:05:00,81.55,81.55,81.36,81.39,5800.0,59.2572,59.2572,59.1191,59.1409,5800.0
2007-06-25 15:10:00,81.4,81.45,81.36,81.42,7800.0,59.1482,59.1845,59.1191,59.1627,7800.0
2007-06-25 15:15:00,81.44,81.56,81.41,81.41,11600.0,59.1773,59.2645,59.1555,59.1555,11600.0
2007-06-25 15:20:00,81.5,81.65,81.48,81.65,4200.0,59.2209,59.3299,59.2063,59.3299,4200.0
2007-06-25 15:25:00,81.69,81.69,81.62,81.64,3300.0,59.3589,59.3589,59.3081,59.3226,3300.0
2007-06-25 15:30:00,81.65,81.77,81.65,81.77,8100.0,59.3299,59.4171,59.3299,59.4171,8100.0
2007-06-25 15:35:00,81.82,81.82,81.75,81.78,9300.0,59.4534,59.4534,59.4025,59.4243,9300.0
2007-06-25 15:40:00,81.79,81.79,81.59,81.63,4700.0,59.4316,59.4316,59.2863,59.3153,4700.0
2007-06-25 15:45:00,81.62,81.65,81.56,81.56,9600.0,59.3081,59.3299,59.2645,59.2645,9600.0
2007-06-25 15:50:00,81.59,81.64,81.58,81.61,6700.0,59.2863,59.3226,59.279,59.3008,6700.0
2007-06-25 15:55:00,81.61,81.64,81.55,81.63,37700.0,59.3008,59.3226,59.2572,59.3153,37700.0
2007-06-25 16:00:00,81.66,81.66,81.66,81.66,200.0,59.3371,59.3371,59.3371,59.3371,200.0
2007-06-25 16:05:00,81.66,81.66,81.66,81.66,0.0,59.3371,59.3371,59.3371,59.3371,0.0
2007-06-25 16:10:00,81.66,81.66,81.66,81.66,0.0,59.3371,59.3371,59.3371,59.3371,0.0
2007-06-26 09:30:00,81.94,81.97,81.89,81.91,16200.0,59.5406,59.5624,59.5043,59.5188,16200.0
2007-06-26 09:35:00,81.9,81.99,81.83,81.94,9400.0,59.5115,59.5769,59.4607,59.5406,9400.0
2007-06-26 09:40:00,81.97,82.0,81.93,81.93,5400.0,59.5624,59.5842,59.5333,59.5333,5400.0
2007-06-26 09:45:00,81.96,81.96,81.83,81.89,6500.0,59.5551,59.5551,59.4607,59.5043,6500.0
2007-06-26 09:50:00,81.9,81.9,81.83,81.86,2900.0,59.5115,59.5115,59.4607,59.4825,2900.0
2007-06-26 09:55:00,81.88,81.94,81.86,81.88,3400.0,59.497,59.5406,59.4825,59.497,3400.0
2007-06-26 10:00:00,81.86,82.02,81.86,81.91,12000.0,59.4825,59.5987,59.4825,59.5188,12000.0
2007-06-26 10:05:00,81.96,81.96,81.81,81.86,6100.0,59.5551,59.5551,59.4461,59.4825,6100.0
2007-06-26 10:10:00,81.8,81.83,81.74,81.83,13300.0,59.4389,59.4607,59.3953,59.4607,13300.0
2007-06-26 10:15:00,81.81,81.83,81.72,81.73,14200.0,59.4461,59.4607,59.3807,59.388,14200.0
2007-06-26 10:20:00,81.73,81.73,81.66,81.71,4700.0,59.388,59.388,59.3371,59.3735,4700.0
2007-06-26 10:25:00,81.69,81.69,81.59,81.59,4700.0,59.3589,59.3589,59.2863,59.2863,4700.0
2007-06-26 10:30:00,81.64,81.65,81.62,81.65,1000.0,59.3226,59.3299,59.3081,59.3299,1000.0
2007-06-26 10:35:00,81.69,81.85,81.69,81.85,2200.0,59.3589,59.4752,59.3589,59.4752,2200.0
2007-06-26 10:40:00,81.83,81.83,81.82,81.82,200.0,59.4607,59.4607,59.4534,59.4534,200.0
2007-06-26 10:45:00,81.75,81.75,81.6,81.62,8100.0,59.4025,59.4025,59.2935,59.3081,8100.0
2007-06-26 10:50:00,81.61,81.63,81.56,81.6,2900.0,59.3008,59.3153,59.2645,59.2935,2900.0
2007-06-26 10:55:00,81.57,81.59,81.44,81.44,5000.0,59.2717,59.2863,59.1773,59.1773,5000.0
2007-06-26 11:00:00,81.44,81.48,81.42,81.44,2800.0,59.1773,59.2063,59.1627,59.1773,2800.0
2007-06-26 11:05:00,81.55,81.57,81.55,81.57,400.0,59.2572,59.2717,59.2572,59.2717,400.0
2007-06-26 11:10:00,81.58,81.71,81.58,81.7,5900.0,59.279,59.3735,59.279,59.3662,5900.0
2007-06-26 11:15:00,81.7,81.76,81.7,81.71,11400.0,59.3662,59.4098,59.3662,59.3735,11400.0
2007-06-26 11:20:00,81.72,81.72,81.68,81.68,1000.0,59.3807,59.3807,59.3517,59.3517,1000.0
2007-06-26 11:25:00,81.66,81.68,81.66,81.68,1600.0,59.3371,59.3517,59.3371,59.3517,1600.0
2007-06-26 11:30:00,81.67,81.74,81.61,81.74,3400.0,59.3444,59.3953,59.3008,59.3953,3400.0
2007-06-26 11:35:00,81.77,81.84,81.77,81.82,3100.0,59.4171,59.4679,59.4171,59.4534,3100.0
2007-06-26 11:40:00,81.79,81.86,81.78,81.86,3600.0,59.4316,59.4825,59.4243,59.4825,3600.0
2007-06-26 11:45:00,81.86,81.97,81.85,81.94,4500.0,59.4825,59.5624,59.4752,59.5406,4500.0
2007-06-26 11:50:00,81.94,81.94,81.87,81.88,11000.0,59.5406,59.5406,59.4897,59.497,11000.0
2007-06-26 11:55:00,81.88,81.98,81.86,81.98,4700.0,59.497,59.5697,59.4825,59.5697,4700.0
2007-06-26 12:00:00,81.98,82.06,81.98,82.0,15900.0,59.5697,59.6278,59.5697,59.5842,15900.0
2007-06-26 12:05:00,81.99,81.99,81.92,81.92,2500.0,59.5769,59.5769,59.5261,59.5261,2500.0
2007-06-26 12:10:00,81.92,81.92,81.85,81.85,3000.0,59.5261,59.5261,59.4752,59.4752,3000.0
2007-06-26 12:15:00,81.85,81.88,81.85,81.88,1700.0,59.4752,59.497,59.4752,59.497,1700.0
2007-06-26 12:20:00,81.87,81.87,81.84,81.86,1200.0,59.4897,59.4897,59.4679,59.4825,1200.0
2007-06-26 12:25:00,81.86,81.96,81.86,81.94,1600.0,59.4825,59.5551,59.4825,59.5406,1600.0
2007-06-26 12:30:00,81.94,81.95,81.85,81.85,2600.0,59.5406,59.5479,59.4752,59.4752,2600.0
2007-06-26 12:35:00,81.85,81.85,81.73,81.74,2500.0,59.4752,59.4752,59.388,59.3953,2500.0
2007-06-26 12:40:00,81.75,81.81,81.75,81.81,2200.0,59.4025,59.4461,59.4025,59.4461,2200.0
2007-06-26 12:45:00,81.8,81.85,81.8,81.85,2400.0,59.4389,59.4752,59.4389,59.4752,2400.0
2007-06-26 12:50:00,81.85,81.85,81.79,81.83,3000.0,59.4752,59.4752,59.4316,59.4607,3000.0
2007-06-26 12:55:00,81.83,81.83,81.75,81.76,2800.0,59.4607,59.4607,59.4025,59.4098,2800.0
2007-06-26 13:00:00,81.76,81.78,81.76,81.78,2500.0,59.4098,59.4243,59.4098,59.4243,2500.0
2007-06-26 13:05:00,81.79,81.82,81.79,81.82,2800.0,59.4316,59.4534,59.4316,59.4534,2800.0
2007-06-26 13:10:00,81.84,81.96,81.84,81.91,6100.0,59.4679,59.5551,59.4679,59.5188,6100.0
2007-06-26 13:15:00,81.91,81.91,81.91,81.91,800.0,59.5188,59.5188,59.5188,59.5188,800.0
2007-06-26 13:20:00,81.92,81.92,81.82,81.83,1200.0,59.5261,59.5261,59.4534,59.4607,1200.0
2007-06-26 13:25:00,81.83,81.83,81.8,81.81,6500.0,59.4607,59.4607,59.4389,59.4461,6500.0
2007-06-26 13:30:00,81.82,81.84,81.7,81.72,1900.0,59.4534,59.4679,59.3662,59.3807,1900.0
2007-06-26 13:35:00,81.74,81.76,81.72,81.72,1400.0,59.3953,59.4098,59.3807,59.3807,1400.0
2007-06-26 13:40:00,81.74,81.82,81.74,81.79,1800.0,59.3953,59.4534,59.3953,59.4316,1800.0
2007-06-26 13:45:00,81.82,81.82,81.62,81.66,31000.0,59.4534,59.4534,59.3081,59.3371,31000.0
2007-06-26 13:50:00,81.64,81.66,81.61,81.63,11900.0,59.3226,59.3371,59.3008,59.3153,11900.0
2007-06-26 13:55:00,81.63,81.67,81.63,81.66,1700.0,59.3153,59.3444,59.3153,59.3371,1700.0
2007-06-26 14:00:00,81.66,81.72,81.65,81.66,2000.0,59.3371,59.3807,59.3299,59.3371,2000.0
2007-06-26 14:05:00,81.64,81.73,81.64,81.68,5500.0,59.3226,59.388,59.3226,59.3517,5500.0
2007-06-26 14:10:00,81.68,81.68,81.6,81.64,3300.0,59.3517,59.3517,59.2935,59.3226,3300.0
2007-06-26 14:15:00,81.64,81.64,81.56,81.64,2000.0,59.3226,59.3226,59.2645,59.3226,2000.0
2007-06-26 14:20:00,81.59,81.59,81.45,81.48,18200.0,59.2863,59.2863,59.1845,59.2063,18200.0
2007-06-26 14:25:00,81.47,81.53,81.46,81.5,6000.0,59.1991,59.2427,59.1918,59.2209,6000.0
2007-06-26 14:30:00,81.49,81.55,81.49,81.51,4500.0,59.2136,59.2572,59.2136,59.2281,4500.0
2007-06-26 14:35:00,81.48,81.48,81.35,81.35,7400.0,59.2063,59.2063,59.1119,59.1119,7400.0
2007-06-26 14:40:00,81.3,81.41,81.27,81.41,11600.0,59.0755,59.1555,59.0537,59.1555,11600.0
2007-06-26 14:45:00,81.44,81.44,81.36,81.44,4500.0,59.1773,59.1773,59.1191,59.1773,4500.0
2007-06-26 14:50:00,81.46,81.48,81.45,81.46,3500.0,59.1918,59.2063,59.1845,59.1918,3500.0
2007-06-26 14:55:00,81.42,81.43,81.31,81.34,4800.0,59.1627,59.17,59.0828,59.1046,4800.0
2007-06-26 15:00:00,81.3,81.3,81.18,81.3,4500.0,59.0755,59.0755,58.9883,59.0755,4500.0
2007-06-26 15:05:00,81.3,81.37,81.29,81.32,1900.0,59.0755,59.1264,59.0683,59.0901,1900.0
2007-06-26 15:10:00,81.3,81.44,81.3,81.43,2000.0,59.0755,59.1773,59.0755,59.17,2000.0
2007-06-26 15:15:00,81.45,81.45,81.43,81.43,1600.0,59.1845,59.1845,59.17,59.17,1600.0
2007-06-26 15:20:00,81.41,81.42,81.38,81.42,1400.0,59.1555,59.1627,59.1337,59.1627,1400.0
2007-06-26 15:25:00,81.41,81.46,81.36,81.39,18500.0,59.1555,59.1918,59.1191,59.1409,18500.0
2007-06-26 15:30:00,81.41,81.5,81.41,81.5,2200.0,59.1555,59.2209,59.1555,59.2209,2200.0
2007-06-26 15:35:00,81.44,81.47,81.42,81.47,2100.0,59.1773,59.1991,59.1627,59.1991,2100.0
2007-06-26 15:40:00,81.43,81.43,81.35,81.35,4500.0,59.17,59.17,59.1119,59.1119,4500.0
2007-06-26 15:45:00,81.36,81.38,81.34,81.35,4700.0,59.1191,59.1337,59.1046,59.1119,4700.0
2007-06-26 15:50:00,81.38,81.4,81.36,81.4,2200.0,59.1337,59.1482,59.1191,59.1482,2200.0
2007-06-26 15:55:00,81.37,81.38,81.32,81.36,4000.0,59.1264,59.1337,59.0901,59.1191,4000.0
2007-06-26 16:00:00,81.34,81.34,81.17,81.17,3400.0,59.1046,59.1046,58.9811,58.9811,3400.0
2007-06-26 16:05:00,81.03,81.04,80.95,81.0,24500.0,58.8794,58.8866,58.8212,58.8576,24500.0
2007-06-26 16:10:00,80.92,80.92,80.82,80.83,17700.0,58.7994,58.7994,58.7268,58.734,17700.0
2007-06-27 09:30:00,80.83,80.96,80.77,80.84,17600.0,58.734,58.8285,58.6904,58.7413,17600.0
2007-06-27 09:35:00,80.84,80.99,80.84,80.99,4700.0,58.7413,58.8503,58.7413,58.8503,4700.0
2007-06-27 09:40:00,81.02,81.02,80.93,80.94,6900.0,58.8721,58.8721,58.8067,58.814,6900.0
2007-06-27 09:45:00,80.92,80.93,80.88,80.9,2800.0,58.7994,58.8067,58.7704,58.7849,2800.0
2007-06-27 09:50:00,81.01,81.14,81.01,81.13,3100.0,58.8648,58.9593,58.8648,58.952,3100.0
2007-06-27 09:55:00,81.11,81.11,81.04,81.04,2900.0,58.9375,58.9375,58.8866,58.8866,2900.0
2007-06-27 10:00:00,80.98,80.98,80.94,80.98,1300.0,58.843,58.843,58.814,58.843,1300.0
2007-06-27 10:05:00,81.06,81.12,81.01,81.07,2800.0,58.9012,58.9447,58.8648,58.9084,2800.0
2007-06-27 10:10:00,81.09,81.1,80.98,81.0,2700.0,58.923,58.9302,58.843,58.8576,2700.0
2007-06-27 10:15:00,81.0,81.08,81.0,81.01,9000.0,58.8576,58.9157,58.8576,58.8648,9000.0
2007-06-27 10:20:00,81.0,81.07,80.99,81.07,900.0,58.8576,58.9084,58.8503,58.9084,900.0
2007-06-27 10:25:00,81.06,81.13,81.05,81.11,1900.0,58.9012,58.952,58.8939,58.9375,1900.0
2007-06-27 10:30:00,81.16,81.3,81.16,81.3,3900.0,58.9738,59.0755,58.9738,59.0755,3900.0
2007-06-27 10:35:00,81.32,81.32,81.28,81.29,6700.0,59.0901,59.0901,59.061,59.0683,6700.0
2007-06-27 10:40:00,81.28,81.28,81.21,81.21,2700.0,59.061,59.061,59.0101,59.0101,2700.0
2007-06-27 10:45:00,81.2,81.21,81.11,81.11,6200.0,59.0029,59.0101,58.9375,58.9375,6200.0
2007-06-27 10:50:00,81.14,81.21,81.14,81.15,1000.0,58.9593,59.0101,58.9593,58.9665,1000.0
2007-06-27 10:55:00,81.15,81.18,81.14,81.15,8300.0,58.9665,58.9883,58.9593,58.9665,8300.0
2007-06-27 11:00:00,81.16,81.19,81.08,81.16,16600.0,58.9738,58.9956,58.9157,58.9738,16600.0
2007-06-27 11:05:00,81.19,81.19,81.15,81.18,3200.0,58.9956,58.9956,58.9665,58.9883,3200.0
2007-06-27 11:10:00,81.18,81.26,81.18,81.26,400.0,58.9883,59.0465,58.9883,59.0465,400.0
2007-06-27 11:15:00,81.28,81.43,81.28,81.37,4000.0,59.061,59.17,59.061,59.1264,4000.0
2007-06-27 11:20:00,81.42,81.42,81.36,81.37,1300.0,59.1627,59.1627,59.1191,59.1264,1300.0
2007-06-27 11:25:00,81.36,81.37,81.35,81.35,1100.0,59.1191,59.1264,59.1119,59.1119,1100.0
2007-06-27 11:30:00,81.34,81.34,81.34,81.34,1000.0,59.1046,59.1046,59.1046,59.1046,1000.0
2007-06-27 11:35:00,81.33,81.33,81.26,81.26,13500.0,59.0973,59.0973,59.0465,59.0465,13500.0
2007-06-27 11:40:00,81.28,81.3,81.22,81.22,10600.0,59.061,59.0755,59.0174,59.0174,10600.0
2007-06-27 11:45:00,81.27,81.27,81.25,81.25,1100.0,59.0537,59.0537,59.0392,59.0392,1100.0
2007-06-27 11:50:00,81.25,81.31,81.25,81.31,8300.0,59.0392,59.0828,59.0392,59.0828,8300.0
2007-06-27 11:55:00,81.34,81.34,81.28,81.3,6700.0,59.1046,59.1046,59.061,59.0755,6700.0
2007-06-27 12:00:00,81.28,81.44,81.28,81.43,2600.0,59.061,59.1773,59.061,59.17,2600.0
2007-06-27 12:05:00,81.42,81.47,81.42,81.47,1500.0,59.1627,59.1991,59.1627,59.1991,1500.0
2007-06-27 12:10:00,81.46,81.46,81.41,81.41,2500.0,59.1918,59.1918,59.1555,59.1555,2500.0
2007-06-27 12:15:00,81.41,81.41,81.35,81.35,2900.0,59.1555,59.1555,59.1119,59.1119,2900.0
2007-06-27 12:20:00,81.39,81.39,81.39,81.39,400.0,59.1409,59.1409,59.1409,59.1409,400.0
2007-06-27 12:25:00,81.43,81.43,81.33,81.41,14500.0,59.17,59.17,59.0973,59.1555,14500.0
2007-06-27 12:30:00,81.41,81.41,81.4,81.4,1100.0,59.1555,59.1555,59.1482,59.1482,1100.0
2007-06-27 12:35:00,81.46,81.54,81.46,81.52,8100.0,59.1918,59.2499,59.1918,59.2354,8100.0
2007-06-27 12:40:00,81.51,81.51,81.48,81.5,800.0,59.2281,59.2281,59.2063,59.2209,800.0
2007-06-27 12:45:00,81.52,81.52,81.47,81.47,3500.0,59.2354,59.2354,59.1991,59.1991,3500.0
2007-06-27 12:50:00,81.42,81.45,81.42,81.45,1100.0,59.1627,59.1845,59.1627,59.1845,1100.0
2007-06-27 12:55:00,81.52,81.52,81.48,81.48,6300.0,59.2354,59.2354,59.2063,59.2063,6300.0
2007-06-27 13:00:00,81.51,81.53,81.5,81.5,16200.0,59.2281,59.2427,59.2209,59.2209,16200.0
2007-06-27 13:05:00,81.52,81.53,81.46,81.47,10000.0,59.2354,59.2427,59.1918,59.1991,10000.0
2007-06-27 13:10:00,81.46,81.46,81.34,81.34,35500.0,59.1918,59.1918,59.1046,59.1046,35500.0
2007-06-27 13:15:00,81.34,81.34,81.34,81.34,100.0,59.1046,59.1046,59.1046,59.1046,100.0
2007-06-27 13:20:00,81.39,81.39,81.38,81.38,200.0,59.1409,59.1409,59.1337,59.1337,200.0
2007-06-27 13:25:00,81.41,81.41,81.38,81.38,5600.0,59.1555,59.1555,59.1337,59.1337,5600.0
2007-06-27 13:30:00,81.33,81.33,81.3,81.3,3700.0,59.0973,59.0973,59.0755,59.0755,3700.0
2007-06-27 13:35:00,81.28,81.29,81.23,81.28,17500.0,59.061,59.0683,59.0247,59.061,17500.0
2007-06-27 13:40:00,81.28,81.34,81.27,81.34,1400.0,59.061,59.1046,59.0537,59.1046,1400.0
2007-06-27 13:45:00,81.36,81.4,81.34,81.4,1800.0,59.1191,59.1482,59.1046,59.1482,1800.0
2007-06-27 13:50:00,81.39,81.48,81.39,81.48,600.0,59.1409,59.2063,59.1409,59.2063,600.0
2007-06-27 13:55:00,81.45,81.52,81.45,81.49,4200.0,59.1845,59.2354,59.1845,59.2136,4200.0
2007-06-27 14:00:00,81.5,81.59,81.5,81.57,3200.0,59.2209,59.2863,59.2209,59.2717,3200.0
2007-06-27 14:05:00,81.53,81.55,81.51,81.53,2800.0,59.2427,59.2572,59.2281,59.2427,2800.0
2007-06-27 14:10:00,81.58,81.72,81.57,81.7,5200.0,59.279,59.3807,59.2717,59.3662,5200.0
2007-06-27 14:15:00,81.7,81.7,81.65,81.65,900.0,59.3662,59.3662,59.3299,59.3299,900.0
2007-06-27 14:20:00,81.67,81.71,81.67,81.71,400.0,59.3444,59.3735,59.3444,59.3735,400.0
2007-06-27 14:25:00,81.68,81.81,81.68,81.75,7200.0,59.3517,59.4461,59.3517,59.4025,7200.0
2007-06-27 14:30:00,81.77,81.77,81.74,81.75,2800.0,59.4171,59.4171,59.3953,59.4025,2800.0
2007-06-27 14:35:00,81.8,81.84,81.8,81.83,2700.0,59.4389,59.4679,59.4389,59.4607,2700.0
2007-06-27 14:40:00,81.83,81.83,81.81,81.81,1400.0,59.4607,59.4607,59.4461,59.4461,1400.0
2007-06-27 14:45:00,81.84,81.88,81.84,81.88,700.0,59.4679,59.497,59.4679,59.497,700.0
2007-06-27 14:50:00,81.8,81.8,81.8,81.8,300.0,59.4389,59.4389,59.4389,59.4389,300.0
2007-06-27 14:55:00,81.78,81.79,81.78,81.78,500.0,59.4243,59.4316,59.4243,59.4243,500.0
2007-06-27 15:00:00,81.79,81.84,81.79,81.84,1400.0,59.4316,59.4679,59.4316,59.4679,1400.0
2007-06-27 15:05:00,81.88,81.94,81.88,81.88,2400.0,59.497,59.5406,59.497,59.497,2400.0
2007-06-27 15:10:00,81.89,81.91,81.89,81.91,400.0,59.5043,59.5188,59.5043,59.5188,400.0
2007-06-27 15:15:00,81.85,81.88,81.85,81.86,2800.0,59.4752,59.497,59.4752,59.4825,2800.0
2007-06-27 15:20:00,81.87,81.87,81.84,81.85,800.0,59.4897,59.4897,59.4679,59.4752,800.0
2007-06-27 15:25:00,81.87,81.91,81.87,81.91,4100.0,59.4897,59.5188,59.4897,59.5188,4100.0
2007-06-27 15:30:00,81.94,82.0,81.94,82.0,1000.0,59.5406,59.5842,59.5406,59.5842,1000.0
2007-06-27 15:35:00,82.01,82.01,81.98,81.99,4000.0,59.5915,59.5915,59.5697,59.5769,4000.0
2007-06-27 15:40:00,81.99,82.08,81.99,82.05,7900.0,59.5769,59.6423,59.5769,59.6205,7900.0
2007-06-27 15:45:00,82.07,82.11,82.04,82.07,10500.0,59.6351,59.6641,59.6133,59.6351,10500.0
2007-06-27 15:50:00,82.07,82.12,82.07,82.12,6000.0,59.6351,59.6714,59.6351,59.6714,6000.0
2007-06-27 15:55:00,82.11,82.11,82.07,82.08,7500.0,59.6641,59.6641,59.6351,59.6423,7500.0
2007-06-27 16:00:00,82.09,82.15,82.09,82.15,4600.0,59.6496,59.6932,59.6496,59.6932,4600.0
2007-06-27 16:05:00,82.15,82.15,82.15,82.15,0.0,59.6932,59.6932,59.6932,59.6932,0.0
2007-06-27 16:10:00,82.06,82.1,82.06,82.1,200.0,59.6278,59.6569,59.6278,59.6569,200.0
2007-06-28 09:30:00,81.75,81.79,81.72,81.79,5200.0,59.6313,59.6605,59.6094,59.6605,5200.0
2007-06-28 09:35:00,81.84,81.86,81.83,81.84,7700.0,59.697,59.7116,59.6897,59.697,7700.0
2007-06-28 09:40:00,81.85,81.87,81.78,81.78,4900.0,59.7043,59.7188,59.6532,59.6532,4900.0
2007-06-28 09:45:00,81.77,81.88,81.75,81.81,28300.0,59.6459,59.7261,59.6313,59.6751,28300.0
2007-06-28 09:50:00,81.81,81.88,81.81,81.85,7400.0,59.6751,59.7261,59.6751,59.7043,7400.0
2007-06-28 09:55:00,81.86,81.87,81.81,81.86,1600.0,59.7116,59.7188,59.6751,59.7116,1600.0
2007-06-28 10:00:00,81.87,81.96,81.83,81.96,8200.0,59.7188,59.7845,59.6897,59.7845,8200.0
2007-06-28 10:05:00,81.95,81.95,81.89,81.89,1100.0,59.7772,59.7772,59.7334,59.7334,1100.0
2007-06-28 10:10:00,81.92,81.95,81.92,81.95,400.0,59.7553,59.7772,59.7553,59.7772,400.0
2007-06-28 10:15:00,81.92,81.95,81.9,81.93,10300.0,59.7553,59.7772,59.7407,59.7626,10300.0
2007-06-28 10:20:00,81.93,81.93,81.81,81.85,33400.0,59.7626,59.7626,59.6751,59.7043,33400.0
2007-06-28 10:25:00,81.81,81.86,81.81,81.86,9400.0,59.6751,59.7116,59.6751,59.7116,9400.0
2007-06-28 10:30:00,81.86,81.87,81.81,81.87,7100.0,59.7116,59.7188,59.6751,59.7188,7100.0
2007-06-28 10:35:00,81.86,81.86,81.79,81.8,8600.0,59.7116,59.7116,59.6605,59.6678,8600.0
2007-06-28 10:40:00,81.8,81.84,81.79,81.81,51500.0,59.6678,59.697,59.6605,59.6751,51500.0
2007-06-28 10:45:00,81.82,81.89,81.82,81.86,32000.0,59.6824,59.7334,59.6824,59.7116,32000.0
2007-06-28 10:50:00,81.85,81.85,81.83,81.83,2200.0,59.7043,59.7043,59.6897,59.6897,2200.0
2007-06-28 10:55:00,81.84,81.87,81.8,81.81,40100.0,59.697,59.7188,59.6678,59.6751,40100.0
2007-06-28 11:00:00,81.82,81.82,81.79,81.79,2000.0,59.6824,59.6824,59.6605,59.6605,2000.0
2007-06-28 11:05:00,81.8,81.8,81.78,81.78,1300.0,59.6678,59.6678,59.6532,59.6532,1300.0
2007-06-28 11:10:00,81.81,81.84,81.77,81.82,20700.0,59.6751,59.697,59.6459,59.6824,20700.0
2007-06-28 11:15:00,81.85,81.87,81.83,81.86,5900.0,59.7043,59.7188,59.6897,59.7116,5900.0
2007-06-28 11:20:00,81.86,81.87,81.86,81.86,700.0,59.7116,59.7188,59.7116,59.7116,700.0
2007-06-28 11:25:00,81.86,81.87,81.84,81.84,2300.0,59.7116,59.7188,59.697,59.697,2300.0
2007-06-28 11:30:00,81.83,81.88,81.83,81.87,1900.0,59.6897,59.7261,59.6897,59.7188,1900.0
2007-06-28 11:35:00,81.87,81.87,81.86,81.87,500.0,59.7188,59.7188,59.7116,59.7188,500.0
2007-06-28 11:40:00,81.86,81.86,81.86,81.86,3000.0,59.7116,59.7116,59.7116,59.7116,3000.0
2007-06-28 11:45:00,81.88,81.88,81.87,81.87,1400.0,59.7261,59.7261,59.7188,59.7188,1400.0
2007-06-28 11:50:00,81.86,81.89,81.86,81.89,700.0,59.7116,59.7334,59.7116,59.7334,700.0
2007-06-28 11:55:00,81.92,82.04,81.9,82.02,7100.0,59.7553,59.8429,59.7407,59.8283,7100.0
2007-06-28 12:00:00,82.02,82.06,82.02,82.04,5800.0,59.8283,59.8574,59.8283,59.8429,5800.0
2007-06-28 12:05:00,82.02,82.09,82.02,82.08,5600.0,59.8283,59.8793,59.8283,59.872,5600.0
2007-06-28 12:10:00,82.07,82.07,82.04,82.04,3300.0,59.8647,59.8647,59.8429,59.8429,3300.0
2007-06-28 12:15:00,82.06,82.08,82.04,82.08,5400.0,59.8574,59.872,59.8429,59.872,5400.0
2007-06-28 12:20:00,82.05,82.05,82.04,82.04,400.0,59.8501,59.8501,59.8429,59.8429,400.0
2007-06-28 12:25:00,82.03,82.03,82.03,82.03,200.0,59.8356,59.8356,59.8356,59.8356,200.0
2007-06-28 12:30:00,82.04,82.04,82.04,82.04,1000.0,59.8429,59.8429,59.8429,59.8429,1000.0
2007-06-28 12:35:00,82.08,82.12,82.08,82.1,4900.0,59.872,59.9012,59.872,59.8866,4900.0
2007-06-28 12:40:00,82.09,82.1,82.08,82.1,4100.0,59.8793,59.8866,59.872,59.8866,4100.0
2007-06-28 12:45:00,82.08,82.09,82.08,82.08,4600.0,59.872,59.8793,59.872,59.872,4600.0
2007-06-28 12:50:00,82.08,82.1,82.08,82.08,2100.0,59.872,59.8866,59.872,59.872,2100.0
2007-06-28 12:55:00,82.08,82.08,82.07,82.08,1000.0,59.872,59.872,59.8647,59.872,1000.0
2007-06-28 13:00:00,82.07,82.07,82.03,82.03,6000.0,59.8647,59.8647,59.8356,59.8356,6000.0
2007-06-28 13:05:00,82.03,82.04,82.03,82.04,1600.0,59.8356,59.8429,59.8356,59.8429,1600.0
2007-06-28 13:10:00,82.03,82.04,82.01,82.01,1800.0,59.8356,59.8429,59.821,59.821,1800.0
2007-06-28 13:15:00,82.0,82.03,82.0,82.02,4200.0,59.8137,59.8356,59.8137,59.8283,4200.0
2007-06-28 13:20:00,82.0,82.02,82.0,82.02,1500.0,59.8137,59.8283,59.8137,59.8283,1500.0
2007-06-28 13:25:00,82.03,82.05,82.02,82.03,6500.0,59.8356,59.8501,59.8283,59.8356,6500.0
2007-06-28 13:30:00,82.06,82.07,82.06,82.07,4200.0,59.8574,59.8647,59.8574,59.8647,4200.0
2007-06-28 13:35:00,82.07,82.09,82.07,82.09,1700.0,59.8647,59.8793,59.8647,59.8793,1700.0
2007-06-28 13:40:00,82.09,82.09,82.06,82.06,6600.0,59.8793,59.8793,59.8574,59.8574,6600.0
2007-06-28 13:45:00,82.06,82.07,82.06,82.07,14400.0,59.8574,59.8647,59.8574,59.8647,14400.0
2007-06-28 13:50:00,82.11,82.18,82.11,82.18,20000.0,59.8939,59.945,59.8939,59.945,20000.0
2007-06-28 13:55:00,82.18,82.18,82.11,82.11,4200.0,59.945,59.945,59.8939,59.8939,4200.0
2007-06-28 14:00:00,82.12,82.12,82.09,82.09,300.0,59.9012,59.9012,59.8793,59.8793,300.0
2007-06-28 14:05:00,82.08,82.12,82.08,82.12,1500.0,59.872,59.9012,59.872,59.9012,1500.0
2007-06-28 14:10:00,82.15,82.15,81.98,81.98,5600.0,59.9231,59.9231,59.7991,59.7991,5600.0
2007-06-28 14:15:00,82.0,82.33,81.87,82.28,29400.0,59.8137,60.0544,59.7188,60.0179,29400.0
2007-06-28 14:20:00,82.23,82.29,82.2,82.23,15500.0,59.9814,60.0252,59.9596,59.9814,15500.0
2007-06-28 14:25:00,82.23,82.25,82.08,82.09,18700.0,59.9814,59.996,59.872,59.8793,18700.0
2007-06-28 14:30:00,82.07,82.09,81.8,81.8,25300.0,59.8647,59.8793,59.6678,59.6678,25300.0
2007-06-28 14:35:00,81.8,81.93,81.79,81.81,46600.0,59.6678,59.7626,59.6605,59.6751,46600.0
2007-06-28 14:40:00,81.85,82.13,81.83,82.11,14000.0,59.7043,59.9085,59.6897,59.8939,14000.0
2007-06-28 14:45:00,82.11,82.22,82.05,82.09,18400.0,59.8939,59.9741,59.8501,59.8793,18400.0
2007-06-28 14:50:00,82.07,82.11,82.02,82.04,12600.0,59.8647,59.8939,59.8283,59.8429,12600.0
2007-06-28 14:55:00,82.04,82.07,82.04,82.06,7300.0,59.8429,59.8647,59.8429,59.8574,7300.0
2007-06-28 15:00:00,82.06,82.06,81.93,81.98,5500.0,59.8574,59.8574,59.7626,59.7991,5500.0
2007-06-28 15:05:00,81.92,82.01,81.88,82.01,3700.0,59.7553,59.821,59.7261,59.821,3700.0
2007-06-28 15:10:00,81.98,82.0,81.98,81.99,800.0,59.7991,59.8137,59.7991,59.8064,800.0
2007-06-28 15:15:00,81.97,82.08,81.97,81.98,4600.0,59.7918,59.872,59.7918,59.7991,4600.0
2007-06-28 15:20:00,81.98,82.08,81.98,82.08,7700.0,59.7991,59.872,59.7991,59.872,7700.0
2007-06-28 15:25:00,82.09,82.09,82.01,82.01,2400.0,59.8793,59.8793,59.821,59.821,2400.0
2007-06-28 15:30:00,82.06,82.15,82.06,82.1,10600.0,59.8574,59.9231,59.8574,59.8866,10600.0
2007-06-28 15:35:00,82.1,82.1,82.06,82.06,2800.0,59.8866,59.8866,59.8574,59.8574,2800.0
2007-06-28 15:40:00,82.06,82.06,81.93,81.96,3000.0,59.8574,59.8574,59.7626,59.7845,3000.0
2007-06-28 15:45:00,81.89,81.89,81.84,81.84,2500.0,59.7334,59.7334,59.697,59.697,2500.0
2007-06-28 15:50:00,81.82,81.91,81.82,81.85,4200.0,59.6824,59.748,59.6824,59.7043,4200.0
2007-06-28 15:55:00,81.88,81.88,81.81,81.83,5900.0,59.7261,59.7261,59.6751,59.6897,5900.0
2007-06-28 16:00:00,81.81,81.85,81.81,81.85,1700.0,59.6751,59.7043,59.6751,59.7043,1700.0
2007-06-28 16:05:00,81.85,81.85,81.85,81.85,0.0,59.7043,59.7043,59.7043,59.7043,0.0
2007-06-28 16:10:00,81.79,81.79,81.79,81.79,100.0,59.6605,59.6605,59.6605,59.6605,100.0
2007-06-29 09:30:00,81.98,82.05,81.98,82.04,6800.0,59.7991,59.8501,59.7991,59.8429,6800.0
2007-06-29 09:35:00,82.05,82.05,82.05,82.05,400.0,59.8501,59.8501,59.8501,59.8501,400.0
2007-06-29 09:40:00,82.05,82.14,82.05,82.11,13500.0,59.8501,59.9158,59.8501,59.8939,13500.0
2007-06-29 09:45:00,82.14,82.21,82.09,82.19,8400.0,59.9158,59.9669,59.8793,59.9523,8400.0
2007-06-29 09:50:00,82.23,82.29,82.23,82.29,22200.0,59.9814,60.0252,59.9814,60.0252,22200.0
2007-06-29 09:55:00,82.32,82.34,82.25,82.25,30400.0,60.0471,60.0617,59.996,59.996,30400.0
2007-06-29 10:00:00,82.26,82.42,82.26,82.4,39200.0,60.0033,60.12,60.0033,60.1054,39200.0
2007-06-29 10:05:00,82.39,82.4,82.34,82.35,6000.0,60.0982,60.1054,60.0617,60.069,6000.0
2007-06-29 10:10:00,82.39,82.39,82.25,82.28,9700.0,60.0982,60.0982,59.996,60.0179,9700.0
2007-06-29 10:15:00,82.28,82.28,82.23,82.23,1000.0,60.0179,60.0179,59.9814,59.9814,1000.0
2007-06-29 10:20:00,82.23,82.23,82.14,82.14,3300.0,59.9814,59.9814,59.9158,59.9158,3300.0
2007-06-29 10:25:00,82.22,82.25,82.22,82.25,300.0,59.9741,59.996,59.9741,59.996,300.0
2007-06-29 10:30:00,82.23,82.23,82.23,82.23,100.0,59.9814,59.9814,59.9814,59.9814,100.0
2007-06-29 10:35:00,82.22,82.23,82.21,82.23,1100.0,59.9741,59.9814,59.9669,59.9814,1100.0
2007-06-29 10:40:00,82.26,82.27,82.23,82.23,3100.0,60.0033,60.0106,59.9814,59.9814,3100.0
2007-06-29 10:45:00,82.25,82.25,82.21,82.21,300.0,59.996,59.996,59.9669,59.9669,300.0
2007-06-29 10:50:00,82.2,82.21,82.2,82.21,400.0,59.9596,59.9669,59.9596,59.9669,400.0
2007-06-29 10:55:00,82.21,82.21,82.2,82.2,1100.0,59.9669,59.9669,59.9596,59.9596,1100.0
2007-06-29 11:00:00,82.18,82.18,82.15,82.15,700.0,59.945,59.945,59.9231,59.9231,700.0
2007-06-29 11:05:00,82.05,82.09,82.05,82.08,1700.0,59.8501,59.8793,59.8501,59.872,1700.0
2007-06-29 11:10:00,82.1,82.1,82.07,82.1,1200.0,59.8866,59.8866,59.8647,59.8866,1200.0
2007-06-29 11:15:00,82.11,82.12,82.11,82.12,200.0,59.8939,59.9012,59.8939,59.9012,200.0
2007-06-29 11:20:00,82.18,82.18,82.14,82.14,300.0,59.945,59.945,59.9158,59.9158,300.0
2007-06-29 11:25:00,82.15,82.18,82.15,82.18,400.0,59.9231,59.945,59.9231,59.945,400.0
2007-06-29 11:30:00,82.18,82.2,82.18,82.2,200.0,59.945,59.9596,59.945,59.9596,200.0
2007-06-29 11:35:00,82.18,82.2,82.18,82.2,200.0,59.945,59.9596,59.945,59.9596,200.0
2007-06-29 11:40:00,82.2,82.23,82.2,82.2,8700.0,59.9596,59.9814,59.9596,59.9596,8700.0
2007-06-29 11:45:00,82.2,82.2,82.17,82.18,11400.0,59.9596,59.9596,59.9377,59.945,11400.0
2007-06-29 11:50:00,82.16,82.16,82.14,82.14,400.0,59.9304,59.9304,59.9158,59.9158,400.0
2007-06-29 11:55:00,82.09,82.1,82.09,82.1,300.0,59.8793,59.8866,59.8793,59.8866,300.0
2007-06-29 12:00:00,82.09,82.09,82.09,82.09,500.0,59.8793,59.8793,59.8793,59.8793,500.0
2007-06-29 12:05:00,82.05,82.08,82.05,82.08,1300.0,59.8501,59.872,59.8501,59.872,1300.0
2007-06-29 12:10:00,82.07,82.07,81.97,81.97,9900.0,59.8647,59.8647,59.7918,59.7918,9900.0
2007-06-29 12:15:00,81.98,81.98,81.89,81.89,8300.0,59.7991,59.7991,59.7334,59.7334,8300.0
2007-06-29 12:20:00,81.86,81.92,81.85,81.89,37900.0,59.7116,59.7553,59.7043,59.7334,37900.0
2007-06-29 12:25:00,81.89,81.93,81.89,81.92,35300.0,59.7334,59.7626,59.7334,59.7553,35300.0
2007-06-29 12:30:00,81.89,81.89,81.8,81.8,20600.0,59.7334,59.7334,59.6678,59.6678,20600.0
2007-06-29 12:35:00,81.76,81.8,81.71,81.8,36400.0,59.6386,59.6678,59.6021,59.6678,36400.0
2007-06-29 12:40:00,81.87,81.87,81.86,81.86,400.0,59.7188,59.7188,59.7116,59.7116,400.0
2007-06-29 12:45:00,81.86,81.86,81.86,81.86,700.0,59.7116,59.7116,59.7116,59.7116,700.0
2007-06-29 12:50:00,81.88,81.88,81.88,81.88,400.0,59.7261,59.7261,59.7261,59.7261,400.0
2007-06-29 12:55:00,81.88,81.88,81.85,81.85,900.0,59.7261,59.7261,59.7043,59.7043,900.0
2007-06-29 13:00:00,81.83,81.88,81.82,81.85,9500.0,59.6897,59.7261,59.6824,59.7043,9500.0
2007-06-29 13:05:00,81.85,81.86,81.77,81.77,11200.0,59.7043,59.7116,59.6459,59.6459,11200.0
2007-06-29 13:10:00,81.77,81.79,81.76,81.76,800.0,59.6459,59.6605,59.6386,59.6386,800.0
2007-06-29 13:15:00,81.76,81.79,81.72,81.79,800.0,59.6386,59.6605,59.6094,59.6605,800.0
2007-06-29 13:20:00,81.79,81.83,81.78,81.83,900.0,59.6605,59.6897,59.6532,59.6897,900.0
2007-06-29 13:25:00,81.88,81.89,81.86,81.86,5400.0,59.7261,59.7334,59.7116,59.7116,5400.0
2007-06-29 13:30:00,81.84,81.85,81.79,81.8,15900.0,59.697,59.7043,59.6605,59.6678,15900.0
2007-06-29 13:35:00,81.85,81.87,81.81,81.83,3400.0,59.7043,59.7188,59.6751,59.6897,3400.0
2007-06-29 13:40:00,81.83,81.86,81.83,81.86,5200.0,59.6897,59.7116,59.6897,59.7116,5200.0
2007-06-29 13:45:00,81.93,81.93,81.91,81.92,400.0,59.7626,59.7626,59.748,59.7553,400.0
2007-06-29 13:50:00,81.92,81.95,81.92,81.95,200.0,59.7553,59.7772,59.7553,59.7772,200.0
2007-06-29 13:55:00,81.95,81.95,81.95,81.95,0.0,59.7772,59.7772,59.7772,59.7772,0.0
2007-06-29 14:00:00,81.93,81.93,81.85,81.85,700.0,59.7626,59.7626,59.7043,59.7043,700.0
2007-06-29 14:05:00,81.8,81.8,81.61,81.66,5900.0,59.6678,59.6678,59.5292,59.5657,5900.0
2007-06-29 14:10:00,81.59,81.65,81.58,81.65,10800.0,59.5146,59.5584,59.5073,59.5584,10800.0
2007-06-29 14:15:00,81.68,81.68,81.68,81.68,13400.0,59.5803,59.5803,59.5803,59.5803,13400.0
2007-06-29 14:20:00,81.68,81.7,81.67,81.7,9100.0,59.5803,59.5948,59.573,59.5948,9100.0
2007-06-29 14:25:00,81.66,81.66,81.66,81.66,200.0,59.5657,59.5657,59.5657,59.5657,200.0
2007-06-29 14:30:00,81.64,81.67,81.58,81.67,3100.0,59.5511,59.573,59.5073,59.573,3100.0
2007-06-29 14:35:00,81.71,81.78,81.71,81.78,1200.0,59.6021,59.6532,59.6021,59.6532,1200.0
2007-06-29 14:40:00,81.83,81.86,81.83,81.86,200.0,59.6897,59.7116,59.6897,59.7116,200.0
2007-06-29 14:45:00,81.79,81.79,81.76,81.76,700.0,59.6605,59.6605,59.6386,59.6386,700.0
2007-06-29 14:50:00,81.77,81.77,81.74,81.76,500.0,59.6459,59.6459,59.624,59.6386,500.0
2007-06-29 14:55:00,81.76,81.76,81.76,81.76,600.0,59.6386,59.6386,59.6386,59.6386,600.0
2007-06-29 15:00:00,81.79,81.79,81.58,81.58,2300.0,59.6605,59.6605,59.5073,59.5073,2300.0
2007-06-29 15:05:00,81.53,81.53,81.44,81.48,8400.0,59.4708,59.4708,59.4052,59.4344,8400.0
2007-06-29 15:10:00,81.44,81.44,81.17,81.2,4900.0,59.4052,59.4052,59.2082,59.2301,4900.0
2007-06-29 15:15:00,81.24,81.36,81.22,81.36,2700.0,59.2593,59.3468,59.2447,59.3468,2700.0
2007-06-29 15:20:00,81.42,81.42,81.31,81.33,7300.0,59.3906,59.3906,59.3104,59.325,7300.0
2007-06-29 15:25:00,81.31,81.31,81.17,81.17,9100.0,59.3104,59.3104,59.2082,59.2082,9100.0
2007-06-29 15:30:00,81.19,81.23,81.16,81.22,28300.0,59.2228,59.252,59.2009,59.2447,28300.0
2007-06-29 15:35:00,81.26,81.42,81.26,81.42,14800.0,59.2739,59.3906,59.2739,59.3906,14800.0
2007-06-29 15:40:00,81.51,81.63,81.5,81.58,17800.0,59.4563,59.5438,59.449,59.5073,17800.0
2007-06-29 15:45:00,81.59,81.61,81.51,81.59,7100.0,59.5146,59.5292,59.4563,59.5146,7100.0
2007-06-29 15:50:00,81.62,81.7,81.61,81.62,11000.0,59.5365,59.5948,59.5292,59.5365,11000.0
2007-06-29 15:55:00,81.61,81.66,81.57,81.65,59500.0,59.5292,59.5657,59.5,59.5584,59500.0
2007-06-29 16:00:00,81.65,81.75,81.62,81.74,39600.0,59.5584,59.6313,59.5365,59.624,39600.0
2007-06-29 16:05:00,81.74,81.74,81.74,81.74,0.0,59.624,59.624,59.624,59.624,0.0
2007-06-29 16:10:00,81.74,81.74,81.74,81.74,0.0,59.624,59.624,59.624,59.624,0.0
2007-07-03 09:30:00,82.8,82.8,82.76,82.76,11300.0,60.3972,60.3972,60.368,60.368,11300.0
2007-07-03 09:35:00,82.72,82.79,82.72,82.79,6800.0,60.3389,60.3899,60.3389,60.3899,6800.0
2007-07-03 09:40:00,82.83,82.91,82.83,82.9,3600.0,60.4191,60.4775,60.4191,60.4702,3600.0
2007-07-03 09:45:00,82.9,82.91,82.85,82.86,8800.0,60.4702,60.4775,60.4337,60.441,8800.0
2007-07-03 09:50:00,82.87,82.87,82.84,82.85,1400.0,60.4483,60.4483,60.4264,60.4337,1400.0
2007-07-03 09:55:00,82.88,82.89,82.88,82.89,300.0,60.4556,60.4629,60.4556,60.4629,300.0
2007-07-03 10:00:00,82.88,82.95,82.85,82.89,12800.0,60.4556,60.5066,60.4337,60.4629,12800.0
2007-07-03 10:05:00,82.89,82.89,82.84,82.88,700.0,60.4629,60.4629,60.4264,60.4556,700.0
2007-07-03 10:10:00,82.88,82.9,82.86,82.87,1000.0,60.4556,60.4702,60.441,60.4483,1000.0
2007-07-03 10:15:00,82.84,82.88,82.84,82.88,2300.0,60.4264,60.4556,60.4264,60.4556,2300.0
2007-07-03 10:20:00,82.89,82.89,82.89,82.89,300.0,60.4629,60.4629,60.4629,60.4629,300.0
2007-07-03 10:25:00,82.93,82.95,82.93,82.94,500.0,60.492,60.5066,60.492,60.4993,500.0
2007-07-03 10:30:00,82.95,82.95,82.91,82.91,1200.0,60.5066,60.5066,60.4775,60.4775,1200.0
2007-07-03 10:35:00,82.89,82.89,82.88,82.88,2500.0,60.4629,60.4629,60.4556,60.4556,2500.0
2007-07-03 10:40:00,82.9,82.91,82.88,82.91,2200.0,60.4702,60.4775,60.4556,60.4775,2200.0
2007-07-03 10:45:00,82.9,82.9,82.89,82.89,400.0,60.4702,60.4702,60.4629,60.4629,400.0
2007-07-03 10:50:00,82.89,82.89,82.89,82.89,100.0,60.4629,60.4629,60.4629,60.4629,100.0
2007-07-03 10:55:00,82.9,82.9,82.86,82.87,700.0,60.4702,60.4702,60.441,60.4483,700.0
2007-07-03 11:00:00,82.87,82.87,82.81,82.81,2000.0,60.4483,60.4483,60.4045,60.4045,2000.0
2007-07-03 11:05:00,82.8,82.82,82.8,82.82,200.0,60.3972,60.4118,60.3972,60.4118,200.0
2007-07-03 11:10:00,82.82,82.83,82.79,82.79,1500.0,60.4118,60.4191,60.3899,60.3899,1500.0
2007-07-03 11:15:00,82.78,82.81,82.78,82.8,1300.0,60.3826,60.4045,60.3826,60.3972,1300.0
2007-07-03 11:20:00,82.78,82.81,82.78,82.81,1200.0,60.3826,60.4045,60.3826,60.4045,1200.0
2007-07-03 11:25:00,82.8,82.81,82.79,82.79,800.0,60.3972,60.4045,60.3899,60.3899,800.0
2007-07-03 11:30:00,82.78,82.78,82.78,82.78,200.0,60.3826,60.3826,60.3826,60.3826,200.0
2007-07-03 11:35:00,82.79,82.79,82.74,82.78,6600.0,60.3899,60.3899,60.3535,60.3826,6600.0
2007-07-03 11:40:00,82.78,82.83,82.78,82.8,7900.0,60.3826,60.4191,60.3826,60.3972,7900.0
2007-07-03 11:45:00,82.78,82.78,82.78,82.78,100.0,60.3826,60.3826,60.3826,60.3826,100.0
2007-07-03 11:50:00,82.77,82.8,82.77,82.79,10400.0,60.3753,60.3972,60.3753,60.3899,10400.0
2007-07-03 11:55:00,82.82,82.82,82.82,82.82,100.0,60.4118,60.4118,60.4118,60.4118,100.0
2007-07-03 12:00:00,82.82,82.82,82.82,82.82,400.0,60.4118,60.4118,60.4118,60.4118,400.0
2007-07-03 12:05:00,82.83,82.83,82.83,82.83,300.0,60.4191,60.4191,60.4191,60.4191,300.0
2007-07-03 12:10:00,82.83,82.84,82.82,82.82,700.0,60.4191,60.4264,60.4118,60.4118,700.0
2007-07-03 12:15:00,82.84,82.84,82.84,82.84,200.0,60.4264,60.4264,60.4264,60.4264,200.0
2007-07-03 12:20:00,82.86,82.87,82.86,82.87,1000.0,60.441,60.4483,60.441,60.4483,1000.0
2007-07-03 12:25:00,82.87,82.89,82.85,82.87,3900.0,60.4483,60.4629,60.4337,60.4483,3900.0
2007-07-03 12:30:00,82.89,82.89,82.87,82.87,900.0,60.4629,60.4629,60.4483,60.4483,900.0
2007-07-03 12:35:00,82.88,82.88,82.86,82.87,2200.0,60.4556,60.4556,60.441,60.4483,2200.0
2007-07-03 12:40:00,82.89,82.89,82.89,82.89,200.0,60.4629,60.4629,60.4629,60.4629,200.0
2007-07-03 12:45:00,82.91,82.91,82.89,82.89,2900.0,60.4775,60.4775,60.4629,60.4629,2900.0
2007-07-03 12:50:00,82.88,82.89,82.82,82.82,7700.0,60.4556,60.4629,60.4118,60.4118,7700.0
2007-07-03 12:55:00,82.85,82.88,82.84,82.87,6900.0,60.4337,60.4556,60.4264,60.4483,6900.0
2007-07-03 13:00:00,82.86,82.86,82.86,82.86,6300.0,60.441,60.441,60.441,60.441,6300.0
2007-07-03 13:05:00,82.86,82.86,82.86,82.86,0.0,60.441,60.441,60.441,60.441,0.0
2007-07-03 13:10:00,82.86,82.86,82.86,82.86,0.0,60.441,60.441,60.441,60.441,0.0
2007-07-05 09:30:00,82.95,82.96,82.84,82.84,8100.0,60.5066,60.5139,60.4264,60.4264,8100.0
2007-07-05 09:35:00,82.85,82.85,82.82,82.83,1600.0,60.4337,60.4337,60.4118,60.4191,1600.0
2007-07-05 09:40:00,82.85,82.87,82.85,82.85,3700.0,60.4337,60.4483,60.4337,60.4337,3700.0
2007-07-05 09:45:00,82.84,82.93,82.84,82.92,3900.0,60.4264,60.492,60.4264,60.4848,3900.0
2007-07-05 09:50:00,82.95,82.95,82.95,82.95,300.0,60.5066,60.5066,60.5066,60.5066,300.0
2007-07-05 09:55:00,82.94,82.95,82.93,82.93,1400.0,60.4993,60.5066,60.492,60.492,1400.0
2007-07-05 10:00:00,82.94,82.99,82.93,82.94,9400.0,60.4993,60.5358,60.492,60.4993,9400.0
2007-07-05 10:05:00,82.95,82.96,82.87,82.93,9600.0,60.5066,60.5139,60.4483,60.492,9600.0
2007-07-05 10:10:00,82.97,82.97,82.91,82.91,800.0,60.5212,60.5212,60.4775,60.4775,800.0
2007-07-05 10:15:00,82.86,82.89,82.86,82.89,500.0,60.441,60.4629,60.441,60.4629,500.0
2007-07-05 10:20:00,82.9,82.91,82.87,82.87,2300.0,60.4702,60.4775,60.4483,60.4483,2300.0
2007-07-05 10:25:00,82.9,82.92,82.9,82.92,6600.0,60.4702,60.4848,60.4702,60.4848,6600.0
2007-07-05 10:30:00,82.92,82.95,82.89,82.95,7400.0,60.4848,60.5066,60.4629,60.5066,7400.0
2007-07-05 10:35:00,83.01,83.01,82.94,82.94,1400.0,60.5504,60.5504,60.4993,60.4993,1400.0
2007-07-05 10:40:00,82.95,82.95,82.92,82.93,8600.0,60.5066,60.5066,60.4848,60.492,8600.0
2007-07-05 10:45:00,82.93,82.93,82.86,82.86,4700.0,60.492,60.492,60.441,60.441,4700.0
2007-07-05 10:50:00,82.85,82.85,82.8,82.81,17300.0,60.4337,60.4337,60.3972,60.4045,17300.0
2007-07-05 10:55:00,82.85,82.86,82.85,82.85,1700.0,60.4337,60.441,60.4337,60.4337,1700.0
2007-07-05 11:00:00,82.82,82.82,82.68,82.69,7400.0,60.4118,60.4118,60.3097,60.317,7400.0
2007-07-05 11:05:00,82.71,82.77,82.71,82.74,2300.0,60.3316,60.3753,60.3316,60.3535,2300.0
2007-07-05 11:10:00,82.75,82.77,82.72,82.77,3600.0,60.3608,60.3753,60.3389,60.3753,3600.0
2007-07-05 11:15:00,82.77,82.78,82.76,82.78,1000.0,60.3753,60.3826,60.368,60.3826,1000.0
2007-07-05 11:20:00,82.78,82.87,82.78,82.83,5000.0,60.3826,60.4483,60.3826,60.4191,5000.0
2007-07-05 11:25:00,82.84,82.87,82.84,82.84,5700.0,60.4264,60.4483,60.4264,60.4264,5700.0
2007-07-05 11:30:00,82.82,82.82,82.8,82.82,1500.0,60.4118,60.4118,60.3972,60.4118,1500.0
2007-07-05 11:35:00,82.81,82.83,82.81,82.81,1100.0,60.4045,60.4191,60.4045,60.4045,1100.0
2007-07-05 11:40:00,82.8,82.86,82.8,82.8,2200.0,60.3972,60.441,60.3972,60.3972,2200.0
2007-07-05 11:45:00,82.78,82.78,82.74,82.76,2800.0,60.3826,60.3826,60.3535,60.368,2800.0
2007-07-05 11:50:00,82.77,82.78,82.77,82.78,200.0,60.3753,60.3826,60.3753,60.3826,200.0
2007-07-05 11:55:00,82.75,82.75,82.73,82.74,900.0,60.3608,60.3608,60.3462,60.3535,900.0
2007-07-05 12:00:00,82.74,82.81,82.74,82.81,2800.0,60.3535,60.4045,60.3535,60.4045,2800.0
2007-07-05 12:05:00,82.8,82.8,82.73,82.73,24300.0,60.3972,60.3972,60.3462,60.3462,24300.0
2007-07-05 12:10:00,82.73,82.75,82.69,82.69,25300.0,60.3462,60.3608,60.317,60.317,25300.0
2007-07-05 12:15:00,82.7,82.75,82.7,82.74,4100.0,60.3243,60.3608,60.3243,60.3535,4100.0
2007-07-05 12:20:00,82.71,82.73,82.68,82.68,2100.0,60.3316,60.3462,60.3097,60.3097,2100.0
2007-07-05 12:25:00,82.67,82.67,82.6,82.6,5300.0,60.3024,60.3024,60.2513,60.2513,5300.0
2007-07-05 12:30:00,82.61,82.61,82.53,82.53,1100.0,60.2586,60.2586,60.2003,60.2003,1100.0
2007-07-05 12:35:00,82.54,82.58,82.54,82.54,3500.0,60.2076,60.2367,60.2076,60.2076,3500.0
2007-07-05 12:40:00,82.57,82.57,82.56,82.56,500.0,60.2295,60.2295,60.2222,60.2222,500.0
2007-07-05 12:45:00,82.56,82.59,82.56,82.57,500.0,60.2222,60.244,60.2222,60.2295,500.0
2007-07-05 12:50:00,82.55,82.59,82.55,82.59,400.0,60.2149,60.244,60.2149,60.244,400.0
2007-07-05 12:55:00,82.61,82.61,82.6,82.6,400.0,60.2586,60.2586,60.2513,60.2513,400.0
2007-07-05 13:00:00,82.59,82.62,82.59,82.62,5800.0,60.244,60.2659,60.244,60.2659,5800.0
2007-07-05 13:05:00,82.62,82.63,82.62,82.63,200.0,60.2659,60.2732,60.2659,60.2732,200.0
2007-07-05 13:10:00,82.63,82.7,82.63,82.69,800.0,60.2732,60.3243,60.2732,60.317,800.0
2007-07-05 13:15:00,82.68,82.69,82.68,82.69,700.0,60.3097,60.317,60.3097,60.317,700.0
2007-07-05 13:20:00,82.69,82.7,82.68,82.7,1200.0,60.317,60.3243,60.3097,60.3243,1200.0
2007-07-05 13:25:00,82.7,82.7,82.68,82.68,6600.0,60.3243,60.3243,60.3097,60.3097,6600.0
2007-07-05 13:30:00,82.69,82.73,82.69,82.73,1400.0,60.317,60.3462,60.317,60.3462,1400.0
2007-07-05 13:35:00,82.73,82.77,82.73,82.77,2300.0,60.3462,60.3753,60.3462,60.3753,2300.0
2007-07-05 13:40:00,82.74,82.74,82.72,82.72,500.0,60.3535,60.3535,60.3389,60.3389,500.0
2007-07-05 13:45:00,82.72,82.72,82.72,82.72,0.0,60.3389,60.3389,60.3389,60.3389,0.0
2007-07-05 13:50:00,82.71,82.71,82.71,82.71,100.0,60.3316,60.3316,60.3316,60.3316,100.0
2007-07-05 13:55:00,82.71,82.71,82.67,82.67,800.0,60.3316,60.3316,60.3024,60.3024,800.0
2007-07-05 14:00:00,82.66,82.66,82.66,82.66,200.0,60.2951,60.2951,60.2951,60.2951,200.0
2007-07-05 14:05:00,82.67,82.72,82.67,82.71,1300.0,60.3024,60.3389,60.3024,60.3316,1300.0
2007-07-05 14:10:00,82.72,82.74,82.72,82.74,400.0,60.3389,60.3535,60.3389,60.3535,400.0
2007-07-05 14:15:00,82.74,82.84,82.74,82.78,17800.0,60.3535,60.4264,60.3535,60.3826,17800.0
2007-07-05 14:20:00,82.8,82.82,82.8,82.82,600.0,60.3972,60.4118,60.3972,60.4118,600.0
2007-07-05 14:25:00,82.82,82.83,82.79,82.83,10500.0,60.4118,60.4191,60.3899,60.4191,10500.0
2007-07-05 14:30:00,82.85,82.87,82.85,82.87,200.0,60.4337,60.4483,60.4337,60.4483,200.0
2007-07-05 14:35:00,82.9,82.91,82.87,82.87,2100.0,60.4702,60.4775,60.4483,60.4483,2100.0
2007-07-05 14:40:00,82.87,82.87,82.83,82.85,1400.0,60.4483,60.4483,60.4191,60.4337,1400.0
2007-07-05 14:45:00,82.85,82.92,82.85,82.92,400.0,60.4337,60.4848,60.4337,60.4848,400.0
2007-07-05 14:50:00,82.9,82.9,82.87,82.89,1000.0,60.4702,60.4702,60.4483,60.4629,1000.0
2007-07-05 14:55:00,82.87,82.9,82.82,82.9,2600.0,60.4483,60.4702,60.4118,60.4702,2600.0
2007-07-05 15:00:00,82.88,82.88,82.83,82.83,4200.0,60.4556,60.4556,60.4191,60.4191,4200.0
2007-07-05 15:05:00,82.84,82.85,82.84,82.85,900.0,60.4264,60.4337,60.4264,60.4337,900.0
2007-07-05 15:10:00,82.89,82.89,82.86,82.88,3100.0,60.4629,60.4629,60.441,60.4556,3100.0
2007-07-05 15:15:00,82.87,82.87,82.83,82.83,3200.0,60.4483,60.4483,60.4191,60.4191,3200.0
2007-07-05 15:20:00,82.85,82.87,82.85,82.87,1200.0,60.4337,60.4483,60.4337,60.4483,1200.0
2007-07-05 15:25:00,82.88,82.89,82.88,82.89,800.0,60.4556,60.4629,60.4556,60.4629,800.0
2007-07-05 15:30:00,82.89,82.91,82.88,82.89,1600.0,60.4629,60.4775,60.4556,60.4629,1600.0
2007-07-05 15:35:00,82.89,82.95,82.89,82.95,900.0,60.4629,60.5066,60.4629,60.5066,900.0
2007-07-05 15:40:00,82.94,82.94,82.91,82.93,1600.0,60.4993,60.4993,60.4775,60.492,1600.0
2007-07-05 15:45:00,82.91,82.99,82.91,82.99,7200.0,60.4775,60.5358,60.4775,60.5358,7200.0
2007-07-05 15:50:00,82.98,83.0,82.95,82.96,11900.0,60.5285,60.5431,60.5066,60.5139,11900.0
2007-07-05 15:55:00,82.95,82.96,82.91,82.96,7300.0,60.5066,60.5139,60.4775,60.5139,7300.0
2007-07-05 16:00:00,82.93,82.93,82.88,82.88,1600.0,60.492,60.492,60.4556,60.4556,1600.0
2007-07-05 16:05:00,82.88,82.88,82.88,82.88,0.0,60.4556,60.4556,60.4556,60.4556,0.0
2007-07-05 16:10:00,82.86,82.86,82.84,82.84,5400.0,60.441,60.441,60.4264,60.4264,5400.0
2007-07-06 09:30:00,82.96,83.0,82.89,82.89,21700.0,60.5139,60.5431,60.4629,60.4629,21700.0
2007-07-06 09:35:00,82.88,82.88,82.84,82.84,10400.0,60.4556,60.4556,60.4264,60.4264,10400.0
2007-07-06 09:40:00,82.84,82.85,82.8,82.8,3000.0,60.4264,60.4337,60.3972,60.3972,3000.0
2007-07-06 09:45:00,82.81,82.81,82.73,82.77,4300.0,60.4045,60.4045,60.3462,60.3753,4300.0
2007-07-06 09:50:00,82.78,82.79,82.75,82.75,4100.0,60.3826,60.3899,60.3608,60.3608,4100.0
2007-07-06 09:55:00,82.72,82.82,82.72,82.82,4000.0,60.3389,60.4118,60.3389,60.4118,4000.0
2007-07-06 10:00:00,82.79,82.9,82.79,82.9,11900.0,60.3899,60.4702,60.3899,60.4702,11900.0
2007-07-06 10:05:00,82.91,82.95,82.9,82.9,1600.0,60.4775,60.5066,60.4702,60.4702,1600.0
2007-07-06 10:10:00,82.92,82.94,82.92,82.94,73500.0,60.4848,60.4993,60.4848,60.4993,73500.0
2007-07-06 10:15:00,82.93,83.02,82.93,83.0,50700.0,60.492,60.5577,60.492,60.5431,50700.0
2007-07-06 10:20:00,82.98,82.99,82.96,82.99,1700.0,60.5285,60.5358,60.5139,60.5358,1700.0
2007-07-06 10:25:00,83.0,83.03,83.0,83.03,400.0,60.5431,60.565,60.5431,60.565,400.0
2007-07-06 10:30:00,83.07,83.07,83.04,83.05,1000.0,60.5942,60.5942,60.5723,60.5796,1000.0
2007-07-06 10:35:00,83.01,83.01,82.97,82.97,65600.0,60.5504,60.5504,60.5212,60.5212,65600.0
2007-07-06 10:40:00,82.97,82.97,82.93,82.96,3300.0,60.5212,60.5212,60.492,60.5139,3300.0
2007-07-06 10:45:00,83.03,83.04,83.02,83.02,1900.0,60.565,60.5723,60.5577,60.5577,1900.0
2007-07-06 10:50:00,83.03,83.03,83.03,83.03,100.0,60.565,60.565,60.565,60.565,100.0
2007-07-06 10:55:00,83.02,83.02,82.98,82.99,6300.0,60.5577,60.5577,60.5285,60.5358,6300.0
2007-07-06 11:00:00,82.99,83.0,82.97,83.0,1000.0,60.5358,60.5431,60.5212,60.5431,1000.0
2007-07-06 11:05:00,83.07,83.1,83.06,83.06,3200.0,60.5942,60.6161,60.5869,60.5869,3200.0
2007-07-06 11:10:00,83.1,83.11,83.09,83.11,1100.0,60.6161,60.6233,60.6088,60.6233,1100.0
2007-07-06 11:15:00,83.09,83.12,83.09,83.09,8400.0,60.6088,60.6306,60.6088,60.6088,8400.0
2007-07-06 11:20:00,83.11,83.13,83.1,83.12,1100.0,60.6233,60.6379,60.6161,60.6306,1100.0
2007-07-06 11:25:00,83.12,83.12,83.12,83.12,0.0,60.6306,60.6306,60.6306,60.6306,0.0
2007-07-06 11:30:00,83.16,83.24,83.16,83.24,8300.0,60.6598,60.7182,60.6598,60.7182,8300.0
2007-07-06 11:35:00,83.23,83.23,83.19,83.19,2300.0,60.7109,60.7109,60.6817,60.6817,2300.0
2007-07-06 11:40:00,83.19,83.2,83.19,83.19,2200.0,60.6817,60.689,60.6817,60.6817,2200.0
2007-07-06 11:45:00,83.19,83.2,83.15,83.15,900.0,60.6817,60.689,60.6525,60.6525,900.0
2007-07-06 11:50:00,83.14,83.16,83.13,83.13,2500.0,60.6452,60.6598,60.6379,60.6379,2500.0
2007-07-06 11:55:00,83.13,83.14,83.12,83.12,1600.0,60.6379,60.6452,60.6306,60.6306,1600.0
2007-07-06 12:00:00,83.14,83.15,83.14,83.15,2800.0,60.6452,60.6525,60.6452,60.6525,2800.0
2007-07-06 12:05:00,83.17,83.18,83.16,83.17,5400.0,60.6671,60.6744,60.6598,60.6671,5400.0
2007-07-06 12:10:00,83.14,83.14,83.12,83.12,1600.0,60.6452,60.6452,60.6306,60.6306,1600.0
2007-07-06 12:15:00,83.1,83.1,83.03,83.05,10200.0,60.6161,60.6161,60.565,60.5796,10200.0
2007-07-06 12:20:00,83.05,83.06,83.05,83.06,300.0,60.5796,60.5869,60.5796,60.5869,300.0
2007-07-06 12:25:00,83.05,83.05,82.99,83.04,1300.0,60.5796,60.5796,60.5358,60.5723,1300.0
2007-07-06 12:30:00,83.04,83.04,83.01,83.01,1900.0,60.5723,60.5723,60.5504,60.5504,1900.0
2007-07-06 12:35:00,83.04,83.07,83.04,83.07,600.0,60.5723,60.5942,60.5723,60.5942,600.0
2007-07-06 12:40:00,83.05,83.08,83.05,83.07,700.0,60.5796,60.6015,60.5796,60.5942,700.0
2007-07-06 12:45:00,83.07,83.1,83.07,83.1,600.0,60.5942,60.6161,60.5942,60.6161,600.0
2007-07-06 12:50:00,83.06,83.06,83.06,83.06,1500.0,60.5869,60.5869,60.5869,60.5869,1500.0
2007-07-06 12:55:00,83.06,83.06,83.06,83.06,0.0,60.5869,60.5869,60.5869,60.5869,0.0
2007-07-06 13:00:00,83.1,83.1,83.05,83.05,9300.0,60.6161,60.6161,60.5796,60.5796,9300.0
2007-07-06 13:05:00,83.07,83.07,83.07,83.07,100.0,60.5942,60.5942,60.5942,60.5942,100.0
2007-07-06 13:10:00,83.11,83.11,83.11,83.11,100.0,60.6233,60.6233,60.6233,60.6233,100.0
2007-07-06 13:15:00,83.1,83.1,83.08,83.08,600.0,60.6161,60.6161,60.6015,60.6015,600.0
2007-07-06 13:20:00,83.08,83.12,83.08,83.12,1300.0,60.6015,60.6306,60.6015,60.6306,1300.0
2007-07-06 13:25:00,83.12,83.12,83.12,83.12,0.0,60.6306,60.6306,60.6306,60.6306,0.0
2007-07-06 13:30:00,83.08,83.11,83.08,83.11,8500.0,60.6015,60.6233,60.6015,60.6233,8500.0
2007-07-06 13:35:00,83.11,83.11,83.11,83.11,300.0,60.6233,60.6233,60.6233,60.6233,300.0
2007-07-06 13:40:00,83.11,83.12,83.06,83.06,3800.0,60.6233,60.6306,60.5869,60.5869,3800.0
2007-07-06 13:45:00,83.09,83.09,83.08,83.08,400.0,60.6088,60.6088,60.6015,60.6015,400.0
2007-07-06 13:50:00,83.08,83.08,83.08,83.08,0.0,60.6015,60.6015,60.6015,60.6015,0.0
2007-07-06 13:55:00,83.15,83.19,83.15,83.17,3300.0,60.6525,60.6817,60.6525,60.6671,3300.0
2007-07-06 14:00:00,83.17,83.17,83.12,83.13,2400.0,60.6671,60.6671,60.6306,60.6379,2400.0
2007-07-06 14:05:00,83.13,83.14,83.13,83.14,5100.0,60.6379,60.6452,60.6379,60.6452,5100.0
2007-07-06 14:10:00,83.19,83.22,83.19,83.22,2200.0,60.6817,60.7036,60.6817,60.7036,2200.0
2007-07-06 14:15:00,83.25,83.27,83.2,83.22,5100.0,60.7255,60.7401,60.689,60.7036,5100.0
2007-07-06 14:20:00,83.19,83.21,83.19,83.19,1100.0,60.6817,60.6963,60.6817,60.6817,1100.0
2007-07-06 14:25:00,83.19,83.21,83.19,83.21,600.0,60.6817,60.6963,60.6817,60.6963,600.0
2007-07-06 14:30:00,83.25,83.28,83.25,83.26,1400.0,60.7255,60.7474,60.7255,60.7328,1400.0
2007-07-06 14:35:00,83.27,83.32,83.27,83.32,1000.0,60.7401,60.7765,60.7401,60.7765,1000.0
2007-07-06 14:40:00,83.31,83.31,83.29,83.29,400.0,60.7692,60.7692,60.7546,60.7546,400.0
2007-07-06 14:45:00,83.3,83.3,83.24,83.25,700.0,60.7619,60.7619,60.7182,60.7255,700.0
2007-07-06 14:50:00,83.25,83.25,83.25,83.25,0.0,60.7255,60.7255,60.7255,60.7255,0.0
2007-07-06 14:55:00,83.25,83.28,83.25,83.28,7400.0,60.7255,60.7474,60.7255,60.7474,7400.0
2007-07-06 15:00:00,83.29,83.29,83.29,83.29,100.0,60.7546,60.7546,60.7546,60.7546,100.0
2007-07-06 15:05:00,83.33,83.36,83.32,83.36,5900.0,60.7838,60.8057,60.7765,60.8057,5900.0
2007-07-06 15:10:00,83.34,83.34,83.31,83.31,300.0,60.7911,60.7911,60.7692,60.7692,300.0
2007-07-06 15:15:00,83.32,83.32,83.32,83.32,200.0,60.7765,60.7765,60.7765,60.7765,200.0
2007-07-06 15:20:00,83.32,83.32,83.32,83.32,400.0,60.7765,60.7765,60.7765,60.7765,400.0
2007-07-06 15:25:00,83.32,83.32,83.32,83.32,1300.0,60.7765,60.7765,60.7765,60.7765,1300.0
2007-07-06 15:30:00,83.35,83.38,83.35,83.36,6600.0,60.7984,60.8203,60.7984,60.8057,6600.0
2007-07-06 15:35:00,83.35,83.36,83.34,83.36,500.0,60.7984,60.8057,60.7911,60.8057,500.0
2007-07-06 15:40:00,83.36,83.36,83.34,83.34,500.0,60.8057,60.8057,60.7911,60.7911,500.0
2007-07-06 15:45:00,83.32,83.32,83.24,83.25,7600.0,60.7765,60.7765,60.7182,60.7255,7600.0
2007-07-06 15:50:00,83.26,83.26,83.2,83.2,5900.0,60.7328,60.7328,60.689,60.689,5900.0
2007-07-06 15:55:00,83.22,83.28,83.21,83.26,3100.0,60.7036,60.7474,60.6963,60.7328,3100.0
2007-07-06 16:00:00,83.3,83.31,83.3,83.31,2900.0,60.7619,60.7692,60.7619,60.7692,2900.0
2007-07-06 16:05:00,83.31,83.31,83.31,83.31,0.0,60.7692,60.7692,60.7692,60.7692,0.0
2007-07-06 16:10:00,83.31,83.31,83.31,83.31,0.0,60.7692,60.7692,60.7692,60.7692,0.0
2007-07-09 09:30:00,83.41,83.43,83.36,83.38,8300.0,60.8422,60.8568,60.8057,60.8203,8300.0
2007-07-09 09:35:00,83.43,83.44,83.43,83.44,5700.0,60.8568,60.8641,60.8568,60.8641,5700.0
2007-07-09 09:40:00,83.45,83.46,83.45,83.46,1000.0,60.8714,60.8786,60.8714,60.8786,1000.0
2007-07-09 09:45:00,83.43,83.43,83.38,83.4,8300.0,60.8568,60.8568,60.8203,60.8349,8300.0
2007-07-09 09:50:00,83.37,83.37,83.37,83.37,900.0,60.813,60.813,60.813,60.813,900.0
2007-07-09 09:55:00,83.38,83.38,83.35,83.35,300.0,60.8203,60.8203,60.7984,60.7984,300.0
2007-07-09 10:00:00,83.38,83.39,83.38,83.39,200.0,60.8203,60.8276,60.8203,60.8276,200.0
2007-07-09 10:05:00,83.36,83.41,83.36,83.41,1100.0,60.8057,60.8422,60.8057,60.8422,1100.0
2007-07-09 10:10:00,83.42,83.43,83.42,83.42,500.0,60.8495,60.8568,60.8495,60.8495,500.0
2007-07-09 10:15:00,83.43,83.43,83.4,83.43,1300.0,60.8568,60.8568,60.8349,60.8568,1300.0
2007-07-09 10:20:00,83.44,83.45,83.42,83.42,1200.0,60.8641,60.8714,60.8495,60.8495,1200.0
2007-07-09 10:25:00,83.35,83.37,83.34,83.37,1000.0,60.7984,60.813,60.7911,60.813,1000.0
2007-07-09 10:30:00,83.37,83.37,83.34,83.36,1700.0,60.813,60.813,60.7911,60.8057,1700.0
2007-07-09 10:35:00,83.26,83.29,83.22,83.22,89700.0,60.7328,60.7546,60.7036,60.7036,89700.0
2007-07-09 10:40:00,83.19,83.19,83.13,83.14,4200.0,60.6817,60.6817,60.6379,60.6452,4200.0
2007-07-09 10:45:00,83.14,83.14,83.13,83.13,1500.0,60.6452,60.6452,60.6379,60.6379,1500.0
2007-07-09 10:50:00,83.12,83.18,83.11,83.17,8400.0,60.6306,60.6744,60.6233,60.6671,8400.0
2007-07-09 10:55:00,83.17,83.18,83.1,83.1,3200.0,60.6671,60.6744,60.6161,60.6161,3200.0
2007-07-09 11:00:00,83.11,83.23,83.11,83.23,10500.0,60.6233,60.7109,60.6233,60.7109,10500.0
2007-07-09 11:05:00,83.24,83.25,83.23,83.24,2800.0,60.7182,60.7255,60.7109,60.7182,2800.0
2007-07-09 11:10:00,83.25,83.25,83.22,83.22,900.0,60.7255,60.7255,60.7036,60.7036,900.0
2007-07-09 11:15:00,83.21,83.22,83.21,83.22,700.0,60.6963,60.7036,60.6963,60.7036,700.0
2007-07-09 11:20:00,83.23,83.25,83.22,83.25,6500.0,60.7109,60.7255,60.7036,60.7255,6500.0
2007-07-09 11:25:00,83.25,83.25,83.25,83.25,100.0,60.7255,60.7255,60.7255,60.7255,100.0
2007-07-09 11:30:00,83.28,83.28,83.27,83.27,900.0,60.7474,60.7474,60.7401,60.7401,900.0
2007-07-09 11:35:00,83.25,83.25,83.24,83.24,2800.0,60.7255,60.7255,60.7182,60.7182,2800.0
2007-07-09 11:40:00,83.25,83.25,83.25,83.25,100.0,60.7255,60.7255,60.7255,60.7255,100.0
2007-07-09 11:45:00,83.26,83.26,83.23,83.24,2600.0,60.7328,60.7328,60.7109,60.7182,2600.0
2007-07-09 11:50:00,83.23,83.27,83.23,83.27,500.0,60.7109,60.7401,60.7109,60.7401,500.0
2007-07-09 11:55:00,83.28,83.29,83.28,83.29,700.0,60.7474,60.7546,60.7474,60.7546,700.0
2007-07-09 12:00:00,83.27,83.28,83.26,83.26,1200.0,60.7401,60.7474,60.7328,60.7328,1200.0
2007-07-09 12:05:00,83.27,83.27,83.23,83.23,1000.0,60.7401,60.7401,60.7109,60.7109,1000.0
2007-07-09 12:10:00,83.21,83.23,83.21,83.23,700.0,60.6963,60.7109,60.6963,60.7109,700.0
2007-07-09 12:15:00,83.23,83.26,83.23,83.26,1300.0,60.7109,60.7328,60.7109,60.7328,1300.0
2007-07-09 12:20:00,83.27,83.28,83.24,83.24,5600.0,60.7401,60.7474,60.7182,60.7182,5600.0
2007-07-09 12:25:00,83.25,83.25,83.25,83.25,400.0,60.7255,60.7255,60.7255,60.7255,400.0
2007-07-09 12:30:00,83.32,83.35,83.32,83.35,1500.0,60.7765,60.7984,60.7765,60.7984,1500.0
2007-07-09 12:35:00,83.34,83.34,83.31,83.31,300.0,60.7911,60.7911,60.7692,60.7692,300.0
2007-07-09 12:40:00,83.3,83.3,83.29,83.29,700.0,60.7619,60.7619,60.7546,60.7546,700.0
2007-07-09 12:45:00,83.24,83.29,83.24,83.29,4300.0,60.7182,60.7546,60.7182,60.7546,4300.0
2007-07-09 12:50:00,83.35,83.36,83.35,83.36,700.0,60.7984,60.8057,60.7984,60.8057,700.0
2007-07-09 12:55:00,83.35,83.38,83.34,83.35,7200.0,60.7984,60.8203,60.7911,60.7984,7200.0
2007-07-09 13:00:00,83.35,83.36,83.34,83.34,1100.0,60.7984,60.8057,60.7911,60.7911,1100.0
2007-07-09 13:05:00,83.34,83.34,83.27,83.3,1900.0,60.7911,60.7911,60.7401,60.7619,1900.0
2007-07-09 13:10:00,83.3,83.3,83.29,83.29,1100.0,60.7619,60.7619,60.7546,60.7546,1100.0
2007-07-09 13:15:00,83.29,83.34,83.28,83.34,3400.0,60.7546,60.7911,60.7474,60.7911,3400.0
2007-07-09 13:20:00,83.34,83.34,83.34,83.34,1300.0,60.7911,60.7911,60.7911,60.7911,1300.0
2007-07-09 13:25:00,83.35,83.38,83.35,83.38,9600.0,60.7984,60.8203,60.7984,60.8203,9600.0
2007-07-09 13:30:00,83.33,83.34,83.33,83.33,1400.0,60.7838,60.7911,60.7838,60.7838,1400.0
2007-07-09 13:35:00,83.32,83.32,83.32,83.32,300.0,60.7765,60.7765,60.7765,60.7765,300.0
2007-07-09 13:40:00,83.36,83.36,83.35,83.35,5800.0,60.8057,60.8057,60.7984,60.7984,5800.0
2007-07-09 13:45:00,83.35,83.35,83.35,83.35,100.0,60.7984,60.7984,60.7984,60.7984,100.0
2007-07-09 13:50:00,83.36,83.38,83.36,83.38,1900.0,60.8057,60.8203,60.8057,60.8203,1900.0
2007-07-09 13:55:00,83.38,83.39,83.38,83.39,700.0,60.8203,60.8276,60.8203,60.8276,700.0
2007-07-09 14:00:00,83.37,83.37,83.37,83.37,16100.0,60.813,60.813,60.813,60.813,16100.0
2007-07-09 14:05:00,83.35,83.35,83.35,83.35,1400.0,60.7984,60.7984,60.7984,60.7984,1400.0
2007-07-09 14:10:00,83.37,83.37,83.34,83.34,5500.0,60.813,60.813,60.7911,60.7911,5500.0
2007-07-09 14:15:00,83.34,83.34,83.29,83.3,6100.0,60.7911,60.7911,60.7546,60.7619,6100.0
2007-07-09 14:20:00,83.31,83.31,83.31,83.31,100.0,60.7692,60.7692,60.7692,60.7692,100.0
2007-07-09 14:25:00,83.25,83.25,83.25,83.25,800.0,60.7255,60.7255,60.7255,60.7255,800.0
2007-07-09 14:30:00,83.25,83.3,83.25,83.3,1500.0,60.7255,60.7619,60.7255,60.7619,1500.0
2007-07-09 14:35:00,83.32,83.36,83.32,83.34,1500.0,60.7765,60.8057,60.7765,60.7911,1500.0
2007-07-09 14:40:00,83.34,83.34,83.33,83.33,800.0,60.7911,60.7911,60.7838,60.7838,800.0
2007-07-09 14:45:00,83.34,83.44,83.34,83.42,10900.0,60.7911,60.8641,60.7911,60.8495,10900.0
2007-07-09 14:50:00,83.43,83.43,83.42,83.43,2000.0,60.8568,60.8568,60.8495,60.8568,2000.0
2007-07-09 14:55:00,83.46,83.47,83.44,83.44,1000.0,60.8786,60.8859,60.8641,60.8641,1000.0
2007-07-09 15:00:00,83.49,83.49,83.46,83.46,1100.0,60.9005,60.9005,60.8786,60.8786,1100.0
2007-07-09 15:05:00,83.46,83.47,83.46,83.47,700.0,60.8786,60.8859,60.8786,60.8859,700.0
2007-07-09 15:10:00,83.46,83.46,83.46,83.46,100.0,60.8786,60.8786,60.8786,60.8786,100.0
2007-07-09 15:15:00,83.46,83.46,83.46,83.46,0.0,60.8786,60.8786,60.8786,60.8786,0.0
2007-07-09 15:20:00,83.48,83.48,83.46,83.46,2700.0,60.8932,60.8932,60.8786,60.8786,2700.0
2007-07-09 15:25:00,83.41,83.44,83.41,83.44,2800.0,60.8422,60.8641,60.8422,60.8641,2800.0
2007-07-09 15:30:00,83.44,83.44,83.42,83.44,2600.0,60.8641,60.8641,60.8495,60.8641,2600.0
2007-07-09 15:35:00,83.43,83.44,83.43,83.43,4900.0,60.8568,60.8641,60.8568,60.8568,4900.0
2007-07-09 15:40:00,83.4,83.42,83.4,83.42,200.0,60.8349,60.8495,60.8349,60.8495,200.0
2007-07-09 15:45:00,83.42,83.43,83.42,83.42,2200.0,60.8495,60.8568,60.8495,60.8495,2200.0
2007-07-09 15:50:00,83.42,83.42,83.38,83.38,4000.0,60.8495,60.8495,60.8203,60.8203,4000.0
2007-07-09 15:55:00,83.37,83.38,83.36,83.38,2000.0,60.813,60.8203,60.8057,60.8203,2000.0
2007-07-09 16:00:00,83.38,83.38,83.38,83.38,0.0,60.8203,60.8203,60.8203,60.8203,0.0
2007-07-09 16:05:00,83.38,83.38,83.38,83.38,0.0,60.8203,60.8203,60.8203,60.8203,0.0
2007-07-09 16:10:00,83.38,83.38,83.38,83.38,0.0,60.8203,60.8203,60.8203,60.8203,0.0
2007-07-10 09:30:00,82.94,82.94,82.88,82.9,17100.0,60.4993,60.4993,60.4556,60.4702,17100.0
2007-07-10 09:35:00,82.92,82.94,82.87,82.87,6900.0,60.4848,60.4993,60.4483,60.4483,6900.0
2007-07-10 09:40:00,82.84,82.84,82.68,82.76,5800.0,60.4264,60.4264,60.3097,60.368,5800.0
2007-07-10 09:45:00,82.75,82.75,82.71,82.71,9100.0,60.3608,60.3608,60.3316,60.3316,9100.0
2007-07-10 09:50:00,82.76,82.85,82.74,82.83,2100.0,60.368,60.4337,60.3535,60.4191,2100.0
2007-07-10 09:55:00,82.8,82.81,82.78,82.81,12600.0,60.3972,60.4045,60.3826,60.4045,12600.0
2007-07-10 10:00:00,82.77,82.81,82.73,82.77,16900.0,60.3753,60.4045,60.3462,60.3753,16900.0
2007-07-10 10:05:00,82.79,82.87,82.78,82.87,1700.0,60.3899,60.4483,60.3826,60.4483,1700.0
2007-07-10 10:10:00,82.9,82.93,82.89,82.91,1000.0,60.4702,60.492,60.4629,60.4775,1000.0
2007-07-10 10:15:00,82.93,82.95,82.93,82.93,1400.0,60.492,60.5066,60.492,60.492,1400.0
2007-07-10 10:20:00,82.92,82.93,82.92,82.93,1600.0,60.4848,60.492,60.4848,60.492,1600.0
2007-07-10 10:25:00,82.9,82.9,82.85,82.85,400.0,60.4702,60.4702,60.4337,60.4337,400.0
2007-07-10 10:30:00,82.84,82.84,82.79,82.82,16800.0,60.4264,60.4264,60.3899,60.4118,16800.0
2007-07-10 10:35:00,82.8,82.88,82.8,82.88,1400.0,60.3972,60.4556,60.3972,60.4556,1400.0
2007-07-10 10:40:00,82.84,82.85,82.8,82.8,1400.0,60.4264,60.4337,60.3972,60.3972,1400.0
2007-07-10 10:45:00,82.8,82.8,82.75,82.75,400.0,60.3972,60.3972,60.3608,60.3608,400.0
2007-07-10 10:50:00,82.75,82.83,82.75,82.83,1600.0,60.3608,60.4191,60.3608,60.4191,1600.0
2007-07-10 10:55:00,82.85,82.9,82.84,82.84,1100.0,60.4337,60.4702,60.4264,60.4264,1100.0
2007-07-10 11:00:00,82.85,82.95,82.85,82.91,2800.0,60.4337,60.5066,60.4337,60.4775,2800.0
2007-07-10 11:05:00,82.89,82.92,82.89,82.92,1300.0,60.4629,60.4848,60.4629,60.4848,1300.0
2007-07-10 11:10:00,82.88,82.88,82.88,82.88,1200.0,60.4556,60.4556,60.4556,60.4556,1200.0
2007-07-10 11:15:00,82.92,83.07,82.92,83.07,4300.0,60.4848,60.5942,60.4848,60.5942,4300.0
2007-07-10 11:20:00,83.05,83.06,82.98,82.98,700.0,60.5796,60.5869,60.5285,60.5285,700.0
2007-07-10 11:25:00,82.98,82.98,82.94,82.94,400.0,60.5285,60.5285,60.4993,60.4993,400.0
2007-07-10 11:30:00,82.95,82.97,82.95,82.95,2600.0,60.5066,60.5212,60.5066,60.5066,2600.0
2007-07-10 11:35:00,82.98,82.99,82.96,82.98,2000.0,60.5285,60.5358,60.5139,60.5285,2000.0
2007-07-10 11:40:00,82.97,83.01,82.97,83.01,300.0,60.5212,60.5504,60.5212,60.5504,300.0
2007-07-10 11:45:00,82.96,82.96,82.96,82.96,200.0,60.5139,60.5139,60.5139,60.5139,200.0
2007-07-10 11:50:00,82.95,82.98,82.95,82.98,1100.0,60.5066,60.5285,60.5066,60.5285,1100.0
2007-07-10 11:55:00,82.99,83.01,82.98,82.98,900.0,60.5358,60.5504,60.5285,60.5285,900.0
2007-07-10 12:00:00,83.01,83.03,83.01,83.01,600.0,60.5504,60.565,60.5504,60.5504,600.0
2007-07-10 12:05:00,82.98,82.98,82.98,82.98,200.0,60.5285,60.5285,60.5285,60.5285,200.0
2007-07-10 12:10:00,82.95,82.96,82.82,82.83,1600.0,60.5066,60.5139,60.4118,60.4191,1600.0
2007-07-10 12:15:00,82.84,82.86,82.84,82.86,600.0,60.4264,60.441,60.4264,60.441,600.0
2007-07-10 12:20:00,82.88,82.9,82.88,82.89,1400.0,60.4556,60.4702,60.4556,60.4629,1400.0
2007-07-10 12:25:00,82.89,82.89,82.85,82.85,600.0,60.4629,60.4629,60.4337,60.4337,600.0
2007-07-10 12:30:00,82.85,82.85,82.85,82.85,0.0,60.4337,60.4337,60.4337,60.4337,0.0
2007-07-10 12:35:00,82.89,82.98,82.89,82.97,2700.0,60.4629,60.5285,60.4629,60.5212,2700.0
2007-07-10 12:40:00,82.97,82.97,82.91,82.91,2200.0,60.5212,60.5212,60.4775,60.4775,2200.0
2007-07-10 12:45:00,82.93,82.93,82.87,82.87,4800.0,60.492,60.492,60.4483,60.4483,4800.0
2007-07-10 12:50:00,82.88,82.9,82.88,82.9,1500.0,60.4556,60.4702,60.4556,60.4702,1500.0
2007-07-10 12:55:00,82.93,82.93,82.93,82.93,400.0,60.492,60.492,60.492,60.492,400.0
2007-07-10 13:00:00,82.96,83.03,82.91,82.97,3000.0,60.5139,60.565,60.4775,60.5212,3000.0
2007-07-10 13:05:00,82.91,82.92,82.84,82.92,11300.0,60.4775,60.4848,60.4264,60.4848,11300.0
2007-07-10 13:10:00,82.93,83.03,82.93,83.0,800.0,60.492,60.565,60.492,60.5431,800.0
2007-07-10 13:15:00,82.87,82.91,82.87,82.91,10500.0,60.4483,60.4775,60.4483,60.4775,10500.0
2007-07-10 13:20:00,82.91,82.91,82.74,82.79,12800.0,60.4775,60.4775,60.3535,60.3899,12800.0
2007-07-10 13:25:00,82.81,82.84,82.78,82.8,1300.0,60.4045,60.4264,60.3826,60.3972,1300.0
2007-07-10 13:30:00,82.77,82.79,82.76,82.78,1900.0,60.3753,60.3899,60.368,60.3826,1900.0
2007-07-10 13:35:00,82.82,82.87,82.82,82.82,1300.0,60.4118,60.4483,60.4118,60.4118,1300.0
2007-07-10 13:40:00,82.8,82.8,82.75,82.78,1100.0,60.3972,60.3972,60.3608,60.3826,1100.0
2007-07-10 13:45:00,82.76,82.77,82.49,82.55,29000.0,60.368,60.3753,60.1711,60.2149,29000.0
2007-07-10 13:50:00,82.53,82.54,82.42,82.54,3200.0,60.2003,60.2076,60.12,60.2076,3200.0
2007-07-10 13:55:00,82.53,82.53,82.52,82.53,5000.0,60.2003,60.2003,60.193,60.2003,5000.0
2007-07-10 14:00:00,82.55,82.55,82.4,82.45,13400.0,60.2149,60.2149,60.1054,60.1419,13400.0
2007-07-10 14:05:00,82.53,82.55,82.48,82.48,2100.0,60.2003,60.2149,60.1638,60.1638,2100.0
2007-07-10 14:10:00,82.51,82.53,82.48,82.51,6600.0,60.1857,60.2003,60.1638,60.1857,6600.0
2007-07-10 14:15:00,82.48,82.65,82.48,82.65,24000.0,60.1638,60.2878,60.1638,60.2878,24000.0
2007-07-10 14:20:00,82.66,82.66,82.63,82.64,1400.0,60.2951,60.2951,60.2732,60.2805,1400.0
2007-07-10 14:25:00,82.64,82.65,82.58,82.58,11000.0,60.2805,60.2878,60.2367,60.2367,11000.0
2007-07-10 14:30:00,82.59,82.61,82.56,82.58,9900.0,60.244,60.2586,60.2222,60.2367,9900.0
2007-07-10 14:35:00,82.61,82.63,82.57,82.57,17100.0,60.2586,60.2732,60.2295,60.2295,17100.0
2007-07-10 14:40:00,82.58,82.6,82.55,82.6,1000.0,60.2367,60.2513,60.2149,60.2513,1000.0
2007-07-10 14:45:00,82.57,82.57,82.47,82.47,3100.0,60.2295,60.2295,60.1565,60.1565,3100.0
2007-07-10 14:50:00,82.5,82.54,82.46,82.54,7000.0,60.1784,60.2076,60.1492,60.2076,7000.0
2007-07-10 14:55:00,82.53,82.53,82.49,82.49,1600.0,60.2003,60.2003,60.1711,60.1711,1600.0
2007-07-10 15:00:00,82.51,82.53,82.5,82.51,1100.0,60.1857,60.2003,60.1784,60.1857,1100.0
2007-07-10 15:05:00,82.44,82.45,82.37,82.43,12600.0,60.1346,60.1419,60.0836,60.1273,12600.0
2007-07-10 15:10:00,82.45,82.45,82.38,82.38,7200.0,60.1419,60.1419,60.0909,60.0909,7200.0
2007-07-10 15:15:00,82.39,82.46,82.38,82.46,700.0,60.0982,60.1492,60.0909,60.1492,700.0
2007-07-10 15:20:00,82.44,82.5,82.44,82.5,900.0,60.1346,60.1784,60.1346,60.1784,900.0
2007-07-10 15:25:00,82.45,82.46,82.42,82.42,3200.0,60.1419,60.1492,60.12,60.12,3200.0
2007-07-10 15:30:00,82.43,82.43,82.32,82.33,1800.0,60.1273,60.1273,60.0471,60.0544,1800.0
2007-07-10 15:35:00,82.37,82.38,82.31,82.31,4500.0,60.0836,60.0909,60.0398,60.0398,4500.0
2007-07-10 15:40:00,82.32,82.33,82.23,82.25,6200.0,60.0471,60.0544,59.9814,59.996,6200.0
2007-07-10 15:45:00,82.21,82.25,82.19,82.23,5800.0,59.9669,59.996,59.9523,59.9814,5800.0
2007-07-10 15:50:00,82.25,82.3,82.25,82.3,21500.0,59.996,60.0325,59.996,60.0325,21500.0
2007-07-10 15:55:00,82.3,82.3,82.19,82.19,14400.0,60.0325,60.0325,59.9523,59.9523,14400.0
2007-07-10 16:00:00,82.18,82.18,82.18,82.18,200.0,59.945,59.945,59.945,59.945,200.0
2007-07-10 16:05:00,82.15,82.15,82.15,82.15,200.0,59.9231,59.9231,59.9231,59.9231,200.0
2007-07-10 16:10:00,82.14,82.14,82.14,82.14,100.0,59.9158,59.9158,59.9158,59.9158,100.0
2007-07-11 09:30:00,82.13,82.28,82.13,82.28,38400.0,59.9085,60.0179,59.9085,60.0179,38400.0
2007-07-11 09:35:00,82.26,82.33,82.26,82.33,2600.0,60.0033,60.0544,60.0033,60.0544,2600.0
2007-07-11 09:40:00,82.29,82.29,82.22,82.24,2000.0,60.0252,60.0252,59.9741,59.9887,2000.0
2007-07-11 09:45:00,82.23,82.31,82.23,82.3,1800.0,59.9814,60.0398,59.9814,60.0325,1800.0
2007-07-11 09:50:00,82.28,82.28,82.05,82.05,7900.0,60.0179,60.0179,59.8501,59.8501,7900.0
2007-07-11 09:55:00,82.0,82.1,82.0,82.1,1600.0,59.8137,59.8866,59.8137,59.8866,1600.0
2007-07-11 10:00:00,82.01,82.13,81.99,82.13,4000.0,59.821,59.9085,59.8064,59.9085,4000.0
2007-07-11 10:05:00,82.2,82.2,82.19,82.2,700.0,59.9596,59.9596,59.9523,59.9596,700.0
2007-07-11 10:10:00,82.25,82.27,82.23,82.24,5000.0,59.996,60.0106,59.9814,59.9887,5000.0
2007-07-11 10:15:00,82.32,82.44,82.32,82.44,15300.0,60.0471,60.1346,60.0471,60.1346,15300.0
2007-07-11 10:20:00,82.4,82.45,82.39,82.45,1700.0,60.1054,60.1419,60.0982,60.1419,1700.0
2007-07-11 10:25:00,82.39,82.39,82.32,82.35,800.0,60.0982,60.0982,60.0471,60.069,800.0
2007-07-11 10:30:00,82.41,82.42,82.26,82.29,9000.0,60.1127,60.12,60.0033,60.0252,9000.0
2007-07-11 10:35:00,82.29,82.31,82.23,82.23,1900.0,60.0252,60.0398,59.9814,59.9814,1900.0
2007-07-11 10:40:00,82.25,82.29,82.25,82.29,1100.0,59.996,60.0252,59.996,60.0252,1100.0
2007-07-11 10:45:00,82.29,82.29,82.27,82.28,500.0,60.0252,60.0252,60.0106,60.0179,500.0
2007-07-11 10:50:00,82.36,82.36,82.36,82.36,200.0,60.0763,60.0763,60.0763,60.0763,200.0
2007-07-11 10:55:00,82.4,82.43,82.39,82.42,2700.0,60.1054,60.1273,60.0982,60.12,2700.0
2007-07-11 11:00:00,82.46,82.53,82.46,82.53,1400.0,60.1492,60.2003,60.1492,60.2003,1400.0
2007-07-11 11:05:00,82.5,82.53,82.5,82.53,1700.0,60.1784,60.2003,60.1784,60.2003,1700.0
2007-07-11 11:10:00,82.48,82.52,82.48,82.52,300.0,60.1638,60.193,60.1638,60.193,300.0
2007-07-11 11:15:00,82.52,82.57,82.51,82.57,2000.0,60.193,60.2295,60.1857,60.2295,2000.0
2007-07-11 11:20:00,82.55,82.62,82.54,82.62,1600.0,60.2149,60.2659,60.2076,60.2659,1600.0
2007-07-11 11:25:00,82.6,82.6,82.58,82.58,1600.0,60.2513,60.2513,60.2367,60.2367,1600.0
2007-07-11 11:30:00,82.55,82.57,82.55,82.55,1300.0,60.2149,60.2295,60.2149,60.2149,1300.0
2007-07-11 11:35:00,82.55,82.55,82.55,82.55,0.0,60.2149,60.2149,60.2149,60.2149,0.0
2007-07-11 11:40:00,82.56,82.58,82.53,82.53,1100.0,60.2222,60.2367,60.2003,60.2003,1100.0
2007-07-11 11:45:00,82.53,82.53,82.53,82.53,400.0,60.2003,60.2003,60.2003,60.2003,400.0
2007-07-11 11:50:00,82.54,82.54,82.49,82.49,14000.0,60.2076,60.2076,60.1711,60.1711,14000.0
2007-07-11 11:55:00,82.47,82.54,82.47,82.54,1700.0,60.1565,60.2076,60.1565,60.2076,1700.0
2007-07-11 12:00:00,82.54,82.61,82.53,82.6,56900.0,60.2076,60.2586,60.2003,60.2513,56900.0
2007-07-11 12:05:00,82.6,82.6,82.53,82.53,300.0,60.2513,60.2513,60.2003,60.2003,300.0
2007-07-11 12:10:00,82.53,82.57,82.53,82.57,400.0,60.2003,60.2295,60.2003,60.2295,400.0
2007-07-11 12:15:00,82.54,82.54,82.43,82.43,2800.0,60.2076,60.2076,60.1273,60.1273,2800.0
2007-07-11 12:20:00,82.47,82.48,82.47,82.48,200.0,60.1565,60.1638,60.1565,60.1638,200.0
2007-07-11 12:25:00,82.5,82.5,82.48,82.48,5600.0,60.1784,60.1784,60.1638,60.1638,5600.0
2007-07-11 12:30:00,82.54,82.54,82.51,82.53,4900.0,60.2076,60.2076,60.1857,60.2003,4900.0
2007-07-11 12:35:00,82.52,82.55,82.52,82.54,2700.0,60.193,60.2149,60.193,60.2076,2700.0
2007-07-11 12:40:00,82.56,82.56,82.52,82.53,1000.0,60.2222,60.2222,60.193,60.2003,1000.0
2007-07-11 12:45:00,82.5,82.5,82.46,82.47,16100.0,60.1784,60.1784,60.1492,60.1565,16100.0
2007-07-11 12:50:00,82.46,82.46,82.41,82.41,2000.0,60.1492,60.1492,60.1127,60.1127,2000.0
2007-07-11 12:55:00,82.44,82.47,82.44,82.46,700.0,60.1346,60.1565,60.1346,60.1492,700.0
2007-07-11 13:00:00,82.46,82.52,82.46,82.5,14300.0,60.1492,60.193,60.1492,60.1784,14300.0
2007-07-11 13:05:00,82.5,82.5,82.5,82.5,0.0,60.1784,60.1784,60.1784,60.1784,0.0
2007-07-11 13:10:00,82.52,82.52,82.52,82.52,4300.0,60.193,60.193,60.193,60.193,4300.0
2007-07-11 13:15:00,82.52,82.52,82.52,82.52,0.0,60.193,60.193,60.193,60.193,0.0
2007-07-11 13:20:00,82.52,82.52,82.5,82.5,4500.0,60.193,60.193,60.1784,60.1784,4500.0
2007-07-11 13:25:00,82.47,82.53,82.47,82.53,200.0,60.1565,60.2003,60.1565,60.2003,200.0
2007-07-11 13:30:00,82.53,82.53,82.53,82.53,0.0,60.2003,60.2003,60.2003,60.2003,0.0
2007-07-11 13:35:00,82.54,82.66,82.54,82.66,2000.0,60.2076,60.2951,60.2076,60.2951,2000.0
2007-07-11 13:40:00,82.61,82.64,82.61,82.64,1400.0,60.2586,60.2805,60.2586,60.2805,1400.0
2007-07-11 13:45:00,82.69,82.69,82.67,82.67,2100.0,60.317,60.317,60.3024,60.3024,2100.0
2007-07-11 13:50:00,82.63,82.64,82.63,82.63,1000.0,60.2732,60.2805,60.2732,60.2732,1000.0
2007-07-11 13:55:00,82.51,82.53,82.46,82.46,13200.0,60.1857,60.2003,60.1492,60.1492,13200.0
2007-07-11 14:00:00,82.49,82.5,82.49,82.5,300.0,60.1711,60.1784,60.1711,60.1784,300.0
2007-07-11 14:05:00,82.41,82.41,82.36,82.36,1200.0,60.1127,60.1127,60.0763,60.0763,1200.0
2007-07-11 14:10:00,82.4,82.47,82.4,82.46,1800.0,60.1054,60.1565,60.1054,60.1492,1800.0
2007-07-11 14:15:00,82.44,82.53,82.44,82.53,3100.0,60.1346,60.2003,60.1346,60.2003,3100.0
2007-07-11 14:20:00,82.55,82.55,82.5,82.5,4800.0,60.2149,60.2149,60.1784,60.1784,4800.0
2007-07-11 14:25:00,82.52,82.58,82.52,82.58,200.0,60.193,60.2367,60.193,60.2367,200.0
2007-07-11 14:30:00,82.5,82.5,82.43,82.45,4300.0,60.1784,60.1784,60.1273,60.1419,4300.0
2007-07-11 14:35:00,82.5,82.55,82.5,82.54,6700.0,60.1784,60.2149,60.1784,60.2076,6700.0
2007-07-11 14:40:00,82.47,82.47,82.4,82.45,21900.0,60.1565,60.1565,60.1054,60.1419,21900.0
2007-07-11 14:45:00,82.43,82.48,82.43,82.43,3600.0,60.1273,60.1638,60.1273,60.1273,3600.0
2007-07-11 14:50:00,82.4,82.43,82.29,82.29,10100.0,60.1054,60.1273,60.0252,60.0252,10100.0
2007-07-11 14:55:00,82.29,82.36,82.29,82.35,7800.0,60.0252,60.0763,60.0252,60.069,7800.0
2007-07-11 15:00:00,82.33,82.34,82.32,82.34,7500.0,60.0544,60.0617,60.0471,60.0617,7500.0
2007-07-11 15:05:00,82.39,82.42,82.39,82.41,1700.0,60.0982,60.12,60.0982,60.1127,1700.0
2007-07-11 15:10:00,82.43,82.43,82.38,82.38,800.0,60.1273,60.1273,60.0909,60.0909,800.0
2007-07-11 15:15:00,82.39,82.44,82.36,82.44,6400.0,60.0982,60.1346,60.0763,60.1346,6400.0
2007-07-11 15:20:00,82.43,82.44,82.41,82.44,600.0,60.1273,60.1346,60.1127,60.1346,600.0
2007-07-11 15:25:00,82.52,82.53,82.51,82.52,1400.0,60.193,60.2003,60.1857,60.193,1400.0
2007-07-11 15:30:00,82.53,82.56,82.5,82.51,16800.0,60.2003,60.2222,60.1784,60.1857,16800.0
2007-07-11 15:35:00,82.51,82.52,82.49,82.52,2500.0,60.1857,60.193,60.1711,60.193,2500.0
2007-07-11 15:40:00,82.53,82.57,82.53,82.55,2300.0,60.2003,60.2295,60.2003,60.2149,2300.0
2007-07-11 15:45:00,82.54,82.55,82.53,82.55,7100.0,60.2076,60.2149,60.2003,60.2149,7100.0
2007-07-11 15:50:00,82.56,82.57,82.55,82.56,23600.0,60.2222,60.2295,60.2149,60.2222,23600.0
2007-07-11 15:55:00,82.56,82.68,82.56,82.66,3400.0,60.2222,60.3097,60.2222,60.2951,3400.0
2007-07-11 16:00:00,82.69,82.71,82.69,82.71,1300.0,60.317,60.3316,60.317,60.3316,1300.0
2007-07-11 16:05:00,82.71,82.71,82.71,82.71,0.0,60.3316,60.3316,60.3316,60.3316,0.0
2007-07-11 16:10:00,82.76,82.76,82.76,82.76,200.0,60.368,60.368,60.368,60.368,200.0
2007-07-12 09:30:00,83.0,83.11,82.98,83.11,14300.0,60.5431,60.6233,60.5285,60.6233,14300.0
2007-07-12 09:35:00,83.13,83.14,83.1,83.11,7500.0,60.6379,60.6452,60.6161,60.6233,7500.0
2007-07-12 09:40:00,83.12,83.23,83.12,83.22,19600.0,60.6306,60.7109,60.6306,60.7036,19600.0
2007-07-12 09:45:00,83.22,83.3,83.22,83.29,11600.0,60.7036,60.7619,60.7036,60.7546,11600.0
2007-07-12 09:50:00,83.31,83.31,83.26,83.26,2000.0,60.7692,60.7692,60.7328,60.7328,2000.0
2007-07-12 09:55:00,83.32,83.32,83.32,83.32,200.0,60.7765,60.7765,60.7765,60.7765,200.0
2007-07-12 10:00:00,83.31,83.32,83.3,83.3,900.0,60.7692,60.7765,60.7619,60.7619,900.0
2007-07-12 10:05:00,83.25,83.25,83.21,83.21,5300.0,60.7255,60.7255,60.6963,60.6963,5300.0
2007-07-12 10:10:00,83.22,83.22,83.22,83.22,4000.0,60.7036,60.7036,60.7036,60.7036,4000.0
2007-07-12 10:15:00,83.26,83.26,83.23,83.23,3300.0,60.7328,60.7328,60.7109,60.7109,3300.0
2007-07-12 10:20:00,83.26,83.26,83.16,83.19,2600.0,60.7328,60.7328,60.6598,60.6817,2600.0
2007-07-12 10:25:00,83.2,83.21,83.19,83.21,3900.0,60.689,60.6963,60.6817,60.6963,3900.0
2007-07-12 10:30:00,83.24,83.3,83.24,83.29,2500.0,60.7182,60.7619,60.7182,60.7546,2500.0
2007-07-12 10:35:00,83.31,83.31,83.23,83.23,3000.0,60.7692,60.7692,60.7109,60.7109,3000.0
2007-07-12 10:40:00,83.25,83.25,83.25,83.25,400.0,60.7255,60.7255,60.7255,60.7255,400.0
2007-07-12 10:45:00,83.26,83.3,83.26,83.29,6200.0,60.7328,60.7619,60.7328,60.7546,6200.0
2007-07-12 10:50:00,83.31,83.38,83.31,83.38,3000.0,60.7692,60.8203,60.7692,60.8203,3000.0
2007-07-12 10:55:00,83.38,83.38,83.36,83.36,600.0,60.8203,60.8203,60.8057,60.8057,600.0
2007-07-12 11:00:00,83.36,83.38,83.31,83.31,1100.0,60.8057,60.8203,60.7692,60.7692,1100.0
2007-07-12 11:05:00,83.32,83.32,83.32,83.32,200.0,60.7765,60.7765,60.7765,60.7765,200.0
2007-07-12 11:10:00,83.32,83.32,83.32,83.32,0.0,60.7765,60.7765,60.7765,60.7765,0.0
2007-07-12 11:15:00,83.34,83.37,83.34,83.37,1200.0,60.7911,60.813,60.7911,60.813,1200.0
2007-07-12 11:20:00,83.35,83.35,83.34,83.34,3800.0,60.7984,60.7984,60.7911,60.7911,3800.0
2007-07-12 11:25:00,83.32,83.35,83.31,83.35,2500.0,60.7765,60.7984,60.7692,60.7984,2500.0
2007-07-12 11:30:00,83.33,83.45,83.33,83.45,3200.0,60.7838,60.8714,60.7838,60.8714,3200.0
2007-07-12 11:35:00,83.44,83.45,83.42,83.43,2600.0,60.8641,60.8714,60.8495,60.8568,2600.0
2007-07-12 11:40:00,83.45,83.46,83.44,83.45,1300.0,60.8714,60.8786,60.8641,60.8714,1300.0
2007-07-12 11:45:00,83.44,83.44,83.43,83.44,1200.0,60.8641,60.8641,60.8568,60.8641,1200.0
2007-07-12 11:50:00,83.46,83.46,83.43,83.43,2200.0,60.8786,60.8786,60.8568,60.8568,2200.0
2007-07-12 11:55:00,83.44,83.44,83.41,83.41,1400.0,60.8641,60.8641,60.8422,60.8422,1400.0
2007-07-12 12:00:00,83.42,83.5,83.41,83.5,12700.0,60.8495,60.9078,60.8422,60.9078,12700.0
2007-07-12 12:05:00,83.5,83.52,83.47,83.49,9700.0,60.9078,60.9224,60.8859,60.9005,9700.0
2007-07-12 12:10:00,83.55,83.61,83.55,83.59,8000.0,60.9443,60.9881,60.9443,60.9735,8000.0
2007-07-12 12:15:00,83.59,83.6,83.57,83.57,3800.0,60.9735,60.9808,60.9589,60.9589,3800.0
2007-07-12 12:20:00,83.56,83.57,83.56,83.57,1300.0,60.9516,60.9589,60.9516,60.9589,1300.0
2007-07-12 12:25:00,83.56,83.61,83.56,83.6,4000.0,60.9516,60.9881,60.9516,60.9808,4000.0
2007-07-12 12:30:00,83.6,83.6,83.57,83.58,1800.0,60.9808,60.9808,60.9589,60.9662,1800.0
2007-07-12 12:35:00,83.57,83.57,83.55,83.55,1800.0,60.9589,60.9589,60.9443,60.9443,1800.0
2007-07-12 12:40:00,83.55,83.56,83.55,83.56,3700.0,60.9443,60.9516,60.9443,60.9516,3700.0
2007-07-12 12:45:00,83.56,83.57,83.56,83.57,400.0,60.9516,60.9589,60.9516,60.9589,400.0
2007-07-12 12:50:00,83.58,83.61,83.58,83.59,1000.0,60.9662,60.9881,60.9662,60.9735,1000.0
2007-07-12 12:55:00,83.57,83.58,83.57,83.57,1500.0,60.9589,60.9662,60.9589,60.9589,1500.0
2007-07-12 13:00:00,83.6,83.61,83.6,83.61,1400.0,60.9808,60.9881,60.9808,60.9881,1400.0
2007-07-12 13:05:00,83.59,83.59,83.55,83.55,1600.0,60.9735,60.9735,60.9443,60.9443,1600.0
2007-07-12 13:10:00,83.58,83.58,83.57,83.57,1100.0,60.9662,60.9662,60.9589,60.9589,1100.0
2007-07-12 13:15:00,83.61,83.63,83.6,83.6,1900.0,60.9881,61.0027,60.9808,60.9808,1900.0
2007-07-12 13:20:00,83.6,83.6,83.6,83.6,0.0,60.9808,60.9808,60.9808,60.9808,0.0
2007-07-12 13:25:00,83.59,83.63,83.59,83.63,900.0,60.9735,61.0027,60.9735,61.0027,900.0
2007-07-12 13:30:00,83.62,83.63,83.59,83.63,3900.0,60.9954,61.0027,60.9735,61.0027,3900.0
2007-07-12 13:35:00,83.62,83.62,83.6,83.62,1400.0,60.9954,60.9954,60.9808,60.9954,1400.0
2007-07-12 13:40:00,83.62,83.66,83.62,83.66,1700.0,60.9954,61.0245,60.9954,61.0245,1700.0
2007-07-12 13:45:00,83.66,83.67,83.66,83.66,300.0,61.0245,61.0318,61.0245,61.0245,300.0
2007-07-12 13:50:00,83.66,83.66,83.65,83.65,1600.0,61.0245,61.0245,61.0172,61.0172,1600.0
2007-07-12 13:55:00,83.62,83.62,83.62,83.62,900.0,60.9954,60.9954,60.9954,60.9954,900.0
2007-07-12 14:00:00,83.63,83.63,83.57,83.58,7500.0,61.0027,61.0027,60.9589,60.9662,7500.0
2007-07-12 14:05:00,83.57,83.57,83.52,83.57,3000.0,60.9589,60.9589,60.9224,60.9589,3000.0
2007-07-12 14:10:00,83.56,83.56,83.54,83.54,2000.0,60.9516,60.9516,60.937,60.937,2000.0
2007-07-12 14:15:00,83.52,83.52,83.49,83.49,1700.0,60.9224,60.9224,60.9005,60.9005,1700.0
2007-07-12 14:20:00,83.48,83.51,83.48,83.5,1800.0,60.8932,60.9151,60.8932,60.9078,1800.0
2007-07-12 14:25:00,83.5,83.54,83.5,83.54,500.0,60.9078,60.937,60.9078,60.937,500.0
2007-07-12 14:30:00,83.56,83.6,83.56,83.59,6700.0,60.9516,60.9808,60.9516,60.9735,6700.0
2007-07-12 14:35:00,83.58,83.58,83.54,83.57,5000.0,60.9662,60.9662,60.937,60.9589,5000.0
2007-07-12 14:40:00,83.61,83.64,83.61,83.62,1200.0,60.9881,61.0099,60.9881,60.9954,1200.0
2007-07-12 14:45:00,83.62,83.64,83.61,83.64,3600.0,60.9954,61.0099,60.9881,61.0099,3600.0
2007-07-12 14:50:00,83.64,83.64,83.64,83.64,300.0,61.0099,61.0099,61.0099,61.0099,300.0
2007-07-12 14:55:00,83.68,83.73,83.68,83.72,7300.0,61.0391,61.0756,61.0391,61.0683,7300.0
2007-07-12 15:00:00,83.71,83.71,83.7,83.7,500.0,61.061,61.061,61.0537,61.0537,500.0
2007-07-12 15:05:00,83.71,83.72,83.7,83.72,2900.0,61.061,61.0683,61.0537,61.0683,2900.0
2007-07-12 15:10:00,83.73,83.79,83.73,83.79,3700.0,61.0756,61.1194,61.0756,61.1194,3700.0
2007-07-12 15:15:00,83.79,83.83,83.79,83.8,8900.0,61.1194,61.1485,61.1194,61.1267,8900.0
2007-07-12 15:20:00,83.83,83.84,83.83,83.84,2400.0,61.1485,61.1558,61.1485,61.1558,2400.0
2007-07-12 15:25:00,83.84,83.87,83.83,83.87,8200.0,61.1558,61.1777,61.1485,61.1777,8200.0
2007-07-12 15:30:00,83.9,83.98,83.9,83.92,10100.0,61.1996,61.258,61.1996,61.2142,10100.0
2007-07-12 15:35:00,83.93,84.03,83.93,84.03,11600.0,61.2215,61.2944,61.2215,61.2944,11600.0
2007-07-12 15:40:00,84.05,84.13,84.05,84.08,18500.0,61.309,61.3674,61.309,61.3309,18500.0
2007-07-12 15:45:00,84.08,84.08,84.04,84.07,19800.0,61.3309,61.3309,61.3017,61.3236,19800.0
2007-07-12 15:50:00,84.08,84.09,84.03,84.03,7100.0,61.3309,61.3382,61.2944,61.2944,7100.0
2007-07-12 15:55:00,84.04,84.21,84.01,84.21,32400.0,61.3017,61.4257,61.2798,61.4257,32400.0
2007-07-12 16:00:00,84.21,84.21,84.13,84.13,7800.0,61.4257,61.4257,61.3674,61.3674,7800.0
2007-07-12 16:05:00,84.13,84.13,84.13,84.13,0.0,61.3674,61.3674,61.3674,61.3674,0.0
2007-07-12 16:10:00,84.13,84.13,84.13,84.13,0.0,61.3674,61.3674,61.3674,61.3674,0.0
2007-07-13 09:30:00,84.14,84.15,84.09,84.1,107100.0,61.3747,61.382,61.3382,61.3455,107100.0
2007-07-13 09:35:00,84.07,84.1,84.05,84.09,3400.0,61.3236,61.3455,61.309,61.3382,3400.0
2007-07-13 09:40:00,84.12,84.17,84.12,84.17,900.0,61.3601,61.3965,61.3601,61.3965,900.0
2007-07-13 09:45:00,84.19,84.26,84.19,84.21,16000.0,61.4111,61.4622,61.4111,61.4257,16000.0
2007-07-13 09:50:00,84.24,84.24,84.13,84.13,27400.0,61.4476,61.4476,61.3674,61.3674,27400.0
2007-07-13 09:55:00,84.13,84.13,84.13,84.13,0.0,61.3674,61.3674,61.3674,61.3674,0.0
2007-07-13 10:00:00,84.13,84.31,84.13,84.23,59200.0,61.3674,61.4987,61.3674,61.4403,59200.0
2007-07-13 10:05:00,84.21,84.25,84.17,84.18,23100.0,61.4257,61.4549,61.3965,61.4038,23100.0
2007-07-13 10:10:00,84.21,84.23,84.17,84.17,15200.0,61.4257,61.4403,61.3965,61.3965,15200.0
2007-07-13 10:15:00,84.22,84.23,84.2,84.2,7000.0,61.433,61.4403,61.4184,61.4184,7000.0
2007-07-13 10:20:00,84.19,84.2,84.15,84.19,12300.0,61.4111,61.4184,61.382,61.4111,12300.0
2007-07-13 10:25:00,84.19,84.22,84.18,84.2,10500.0,61.4111,61.433,61.4038,61.4184,10500.0
2007-07-13 10:30:00,84.21,84.25,84.2,84.23,5800.0,61.4257,61.4549,61.4184,61.4403,5800.0
2007-07-13 10:35:00,84.23,84.28,84.22,84.26,6100.0,61.4403,61.4768,61.433,61.4622,6100.0
2007-07-13 10:40:00,84.31,84.38,84.3,84.35,24900.0,61.4987,61.5497,61.4914,61.5278,24900.0
2007-07-13 10:45:00,84.35,84.45,84.35,84.45,6800.0,61.5278,61.6008,61.5278,61.6008,6800.0
2007-07-13 10:50:00,84.42,84.44,84.4,84.42,10700.0,61.5789,61.5935,61.5643,61.5789,10700.0
2007-07-13 10:55:00,84.4,84.4,84.39,84.4,10600.0,61.5643,61.5643,61.557,61.5643,10600.0
2007-07-13 11:00:00,84.4,84.42,84.39,84.41,19100.0,61.5643,61.5789,61.557,61.5716,19100.0
2007-07-13 11:05:00,84.39,84.39,84.39,84.39,600.0,61.557,61.557,61.557,61.557,600.0
2007-07-13 11:10:00,84.39,84.39,84.34,84.34,1000.0,61.557,61.557,61.5206,61.5206,1000.0
2007-07-13 11:15:00,84.31,84.35,84.31,84.34,6100.0,61.4987,61.5278,61.4987,61.5206,6100.0
2007-07-13 11:20:00,84.35,84.38,84.34,84.38,1100.0,61.5278,61.5497,61.5206,61.5497,1100.0
2007-07-13 11:25:00,84.39,84.39,84.36,84.37,1100.0,61.557,61.557,61.5351,61.5424,1100.0
2007-07-13 11:30:00,84.34,84.34,84.25,84.27,8300.0,61.5206,61.5206,61.4549,61.4695,8300.0
2007-07-13 11:35:00,84.28,84.28,84.28,84.28,700.0,61.4768,61.4768,61.4768,61.4768,700.0
2007-07-13 11:40:00,84.27,84.27,84.24,84.24,3800.0,61.4695,61.4695,61.4476,61.4476,3800.0
2007-07-13 11:45:00,84.25,84.27,84.24,84.27,2800.0,61.4549,61.4695,61.4476,61.4695,2800.0
2007-07-13 11:50:00,84.26,84.28,84.26,84.27,9000.0,61.4622,61.4768,61.4622,61.4695,9000.0
2007-07-13 11:55:00,84.25,84.25,84.2,84.21,22300.0,61.4549,61.4549,61.4184,61.4257,22300.0
2007-07-13 12:00:00,84.21,84.22,84.2,84.21,18800.0,61.4257,61.433,61.4184,61.4257,18800.0
2007-07-13 12:05:00,84.21,84.22,84.19,84.22,8600.0,61.4257,61.433,61.4111,61.433,8600.0
2007-07-13 12:10:00,84.22,84.27,84.22,84.27,18100.0,61.433,61.4695,61.433,61.4695,18100.0
2007-07-13 12:15:00,84.27,84.28,84.26,84.26,29300.0,61.4695,61.4768,61.4622,61.4622,29300.0
2007-07-13 12:20:00,84.25,84.26,84.24,84.26,21700.0,61.4549,61.4622,61.4476,61.4622,21700.0
2007-07-13 12:25:00,84.27,84.27,84.25,84.25,500.0,61.4695,61.4695,61.4549,61.4549,500.0
2007-07-13 12:30:00,84.27,84.27,84.25,84.26,300.0,61.4695,61.4695,61.4549,61.4622,300.0
2007-07-13 12:35:00,84.22,84.24,84.22,84.24,200.0,61.433,61.4476,61.433,61.4476,200.0
2007-07-13 12:40:00,84.27,84.27,84.27,84.27,200.0,61.4695,61.4695,61.4695,61.4695,200.0
2007-07-13 12:45:00,84.27,84.27,84.26,84.26,300.0,61.4695,61.4695,61.4622,61.4622,300.0
2007-07-13 12:50:00,84.26,84.27,84.26,84.27,200.0,61.4622,61.4695,61.4622,61.4695,200.0
2007-07-13 12:55:00,84.3,84.3,84.29,84.29,17500.0,61.4914,61.4914,61.4841,61.4841,17500.0
2007-07-13 13:00:00,84.3,84.31,84.3,84.31,1400.0,61.4914,61.4987,61.4914,61.4987,1400.0
2007-07-13 13:05:00,84.24,84.25,84.24,84.25,11900.0,61.4476,61.4549,61.4476,61.4549,11900.0
2007-07-13 13:10:00,84.26,84.26,84.26,84.26,400.0,61.4622,61.4622,61.4622,61.4622,400.0
2007-07-13 13:15:00,84.25,84.27,84.25,84.27,10300.0,61.4549,61.4695,61.4549,61.4695,10300.0
2007-07-13 13:20:00,84.28,84.3,84.28,84.3,10200.0,61.4768,61.4914,61.4768,61.4914,10200.0
2007-07-13 13:25:00,84.32,84.32,84.32,84.32,100.0,61.506,61.506,61.506,61.506,100.0
2007-07-13 13:30:00,84.32,84.32,84.32,84.32,100.0,61.506,61.506,61.506,61.506,100.0
2007-07-13 13:35:00,84.35,84.35,84.33,84.35,10200.0,61.5278,61.5278,61.5133,61.5278,10200.0
2007-07-13 13:40:00,84.36,84.36,84.33,84.33,200.0,61.5351,61.5351,61.5133,61.5133,200.0
2007-07-13 13:45:00,84.38,84.39,84.38,84.39,300.0,61.5497,61.557,61.5497,61.557,300.0
2007-07-13 13:50:00,84.35,84.36,84.34,84.34,37100.0,61.5278,61.5351,61.5206,61.5206,37100.0
2007-07-13 13:55:00,84.31,84.34,84.31,84.34,700.0,61.4987,61.5206,61.4987,61.5206,700.0
2007-07-13 14:00:00,84.32,84.32,84.32,84.32,1600.0,61.506,61.506,61.506,61.506,1600.0
2007-07-13 14:05:00,84.33,84.36,84.33,84.36,11200.0,61.5133,61.5351,61.5133,61.5351,11200.0
2007-07-13 14:10:00,84.36,84.42,84.36,84.42,11800.0,61.5351,61.5789,61.5351,61.5789,11800.0
2007-07-13 14:15:00,84.41,84.42,84.38,84.38,1400.0,61.5716,61.5789,61.5497,61.5497,1400.0
2007-07-13 14:20:00,84.39,84.4,84.39,84.4,500.0,61.557,61.5643,61.557,61.5643,500.0
2007-07-13 14:25:00,84.39,84.39,84.36,84.38,900.0,61.557,61.557,61.5351,61.5497,900.0
2007-07-13 14:30:00,84.35,84.4,84.33,84.39,8700.0,61.5278,61.5643,61.5133,61.557,8700.0
2007-07-13 14:35:00,84.4,84.45,84.4,84.41,13800.0,61.5643,61.6008,61.5643,61.5716,13800.0
2007-07-13 14:40:00,84.42,84.53,84.41,84.53,3900.0,61.5789,61.6591,61.5716,61.6591,3900.0
2007-07-13 14:45:00,84.51,84.51,84.49,84.49,1300.0,61.6446,61.6446,61.63,61.63,1300.0
2007-07-13 14:50:00,84.51,84.59,84.51,84.58,4200.0,61.6446,61.7029,61.6446,61.6956,4200.0
2007-07-13 14:55:00,84.52,84.53,84.52,84.53,500.0,61.6519,61.6591,61.6519,61.6591,500.0
2007-07-13 15:00:00,84.55,84.55,84.51,84.51,1300.0,61.6737,61.6737,61.6446,61.6446,1300.0
2007-07-13 15:05:00,84.51,84.52,84.5,84.52,2600.0,61.6446,61.6519,61.6373,61.6519,2600.0
2007-07-13 15:10:00,84.5,84.51,84.47,84.47,1100.0,61.6373,61.6446,61.6154,61.6154,1100.0
2007-07-13 15:15:00,84.46,84.47,84.46,84.47,300.0,61.6081,61.6154,61.6081,61.6154,300.0
2007-07-13 15:20:00,84.49,84.49,84.48,84.48,200.0,61.63,61.63,61.6227,61.6227,200.0
2007-07-13 15:25:00,84.53,84.54,84.53,84.54,800.0,61.6591,61.6664,61.6591,61.6664,800.0
2007-07-13 15:30:00,84.54,84.54,84.54,84.54,600.0,61.6664,61.6664,61.6664,61.6664,600.0
2007-07-13 15:35:00,84.53,84.53,84.53,84.53,700.0,61.6591,61.6591,61.6591,61.6591,700.0
2007-07-13 15:40:00,84.54,84.57,84.54,84.57,2500.0,61.6664,61.6883,61.6664,61.6883,2500.0
2007-07-13 15:45:00,84.56,84.58,84.56,84.58,2600.0,61.681,61.6956,61.681,61.6956,2600.0
2007-07-13 15:50:00,84.53,84.54,84.52,84.54,800.0,61.6591,61.6664,61.6519,61.6664,800.0
2007-07-13 15:55:00,84.53,84.53,84.45,84.45,6000.0,61.6591,61.6591,61.6008,61.6008,6000.0
2007-07-13 16:00:00,84.4,84.4,84.35,84.35,8000.0,61.5643,61.5643,61.5278,61.5278,8000.0
2007-07-13 16:05:00,84.35,84.35,84.35,84.35,0.0,61.5278,61.5278,61.5278,61.5278,0.0
2007-07-13 16:10:00,84.35,84.35,84.35,84.35,0.0,61.5278,61.5278,61.5278,61.5278,0.0
2007-07-16 09:30:00,84.3,84.39,84.3,84.34,12300.0,61.4914,61.557,61.4914,61.5206,12300.0
2007-07-16 09:35:00,84.41,84.41,84.34,84.36,2700.0,61.5716,61.5716,61.5206,61.5351,2700.0
2007-07-16 09:40:00,84.35,84.44,84.35,84.42,4600.0,61.5278,61.5935,61.5278,61.5789,4600.0
2007-07-16 09:45:00,84.44,84.44,84.38,84.38,6200.0,61.5935,61.5935,61.5497,61.5497,6200.0
2007-07-16 09:50:00,84.39,84.4,84.3,84.3,2200.0,61.557,61.5643,61.4914,61.4914,2200.0
2007-07-16 09:55:00,84.31,84.36,84.31,84.36,2100.0,61.4987,61.5351,61.4987,61.5351,2100.0
2007-07-16 10:00:00,84.36,84.36,84.31,84.32,2800.0,61.5351,61.5351,61.4987,61.506,2800.0
2007-07-16 10:05:00,84.33,84.33,84.32,84.32,800.0,61.5133,61.5133,61.506,61.506,800.0
2007-07-16 10:10:00,84.37,84.39,84.37,84.39,800.0,61.5424,61.557,61.5424,61.557,800.0
2007-07-16 10:15:00,84.41,84.46,84.41,84.46,2000.0,61.5716,61.6081,61.5716,61.6081,2000.0
2007-07-16 10:20:00,84.45,84.5,84.45,84.46,700.0,61.6008,61.6373,61.6008,61.6081,700.0
2007-07-16 10:25:00,84.46,84.51,84.46,84.51,1300.0,61.6081,61.6446,61.6081,61.6446,1300.0
2007-07-16 10:30:00,84.51,84.54,84.51,84.54,600.0,61.6446,61.6664,61.6446,61.6664,600.0
2007-07-16 10:35:00,84.53,84.55,84.53,84.55,900.0,61.6591,61.6737,61.6591,61.6737,900.0
2007-07-16 10:40:00,84.54,84.57,84.53,84.57,10000.0,61.6664,61.6883,61.6591,61.6883,10000.0
2007-07-16 10:45:00,84.58,84.58,84.53,84.54,2400.0,61.6956,61.6956,61.6591,61.6664,2400.0
2007-07-16 10:50:00,84.52,84.53,84.52,84.53,900.0,61.6519,61.6591,61.6519,61.6591,900.0
2007-07-16 10:55:00,84.54,84.57,84.54,84.55,4600.0,61.6664,61.6883,61.6664,61.6737,4600.0
2007-07-16 11:00:00,84.54,84.54,84.52,84.53,900.0,61.6664,61.6664,61.6519,61.6591,900.0
2007-07-16 11:05:00,84.56,84.57,84.55,84.55,3100.0,61.681,61.6883,61.6737,61.6737,3100.0
2007-07-16 11:10:00,84.57,84.57,84.56,84.56,500.0,61.6883,61.6883,61.681,61.681,500.0
2007-07-16 11:15:00,84.6,84.6,84.57,84.57,7900.0,61.7102,61.7102,61.6883,61.6883,7900.0
2007-07-16 11:20:00,84.59,84.61,84.59,84.61,5000.0,61.7029,61.7175,61.7029,61.7175,5000.0
2007-07-16 11:25:00,84.59,84.59,84.58,84.58,1800.0,61.7029,61.7029,61.6956,61.6956,1800.0
2007-07-16 11:30:00,84.59,84.61,84.59,84.61,300.0,61.7029,61.7175,61.7029,61.7175,300.0
2007-07-16 11:35:00,84.61,84.61,84.61,84.61,200.0,61.7175,61.7175,61.7175,61.7175,200.0
2007-07-16 11:40:00,84.59,84.6,84.59,84.6,500.0,61.7029,61.7102,61.7029,61.7102,500.0
2007-07-16 11:45:00,84.62,84.62,84.62,84.62,100.0,61.7248,61.7248,61.7248,61.7248,100.0
2007-07-16 11:50:00,84.62,84.62,84.62,84.62,100.0,61.7248,61.7248,61.7248,61.7248,100.0
2007-07-16 11:55:00,84.62,84.62,84.6,84.62,1000.0,61.7248,61.7248,61.7102,61.7248,1000.0
2007-07-16 12:00:00,84.61,84.61,84.59,84.59,900.0,61.7175,61.7175,61.7029,61.7029,900.0
2007-07-16 12:05:00,84.59,84.6,84.59,84.59,800.0,61.7029,61.7102,61.7029,61.7029,800.0
2007-07-16 12:10:00,84.59,84.59,84.57,84.57,600.0,61.7029,61.7029,61.6883,61.6883,600.0
2007-07-16 12:15:00,84.56,84.56,84.51,84.51,600.0,61.681,61.681,61.6446,61.6446,600.0
2007-07-16 12:20:00,84.52,84.53,84.52,84.53,2700.0,61.6519,61.6591,61.6519,61.6591,2700.0
2007-07-16 12:25:00,84.51,84.51,84.49,84.51,3200.0,61.6446,61.6446,61.63,61.6446,3200.0
2007-07-16 12:30:00,84.5,84.53,84.5,84.53,1600.0,61.6373,61.6591,61.6373,61.6591,1600.0
2007-07-16 12:35:00,84.54,84.54,84.51,84.53,900.0,61.6664,61.6664,61.6446,61.6591,900.0
2007-07-16 12:40:00,84.54,84.54,84.5,84.54,1000.0,61.6664,61.6664,61.6373,61.6664,1000.0
2007-07-16 12:45:00,84.54,84.56,84.54,84.56,600.0,61.6664,61.681,61.6664,61.681,600.0
2007-07-16 12:50:00,84.54,84.54,84.54,84.54,300.0,61.6664,61.6664,61.6664,61.6664,300.0
2007-07-16 12:55:00,84.54,84.57,84.54,84.56,600.0,61.6664,61.6883,61.6664,61.681,600.0
2007-07-16 13:00:00,84.57,84.57,84.57,84.57,2000.0,61.6883,61.6883,61.6883,61.6883,2000.0
2007-07-16 13:05:00,84.57,84.57,84.46,84.46,1200.0,61.6883,61.6883,61.6081,61.6081,1200.0
2007-07-16 13:10:00,84.42,84.43,84.4,84.4,2900.0,61.5789,61.5862,61.5643,61.5643,2900.0
2007-07-16 13:15:00,84.39,84.39,84.37,84.38,6300.0,61.557,61.557,61.5424,61.5497,6300.0
2007-07-16 13:20:00,84.41,84.41,84.39,84.39,1300.0,61.5716,61.5716,61.557,61.557,1300.0
2007-07-16 13:25:00,84.41,84.41,84.38,84.38,4400.0,61.5716,61.5716,61.5497,61.5497,4400.0
2007-07-16 13:30:00,84.4,84.4,84.32,84.32,6900.0,61.5643,61.5643,61.506,61.506,6900.0
2007-07-16 13:35:00,84.3,84.31,84.27,84.31,4700.0,61.4914,61.4987,61.4695,61.4987,4700.0
2007-07-16 13:40:00,84.3,84.33,84.3,84.33,700.0,61.4914,61.5133,61.4914,61.5133,700.0
2007-07-16 13:45:00,84.31,84.32,84.31,84.32,2800.0,61.4987,61.506,61.4987,61.506,2800.0
2007-07-16 13:50:00,84.32,84.32,84.23,84.23,1400.0,61.506,61.506,61.4403,61.4403,1400.0
2007-07-16 13:55:00,84.22,84.22,84.16,84.18,4900.0,61.433,61.433,61.3893,61.4038,4900.0
2007-07-16 14:00:00,84.14,84.14,84.14,84.14,200.0,61.3747,61.3747,61.3747,61.3747,200.0
2007-07-16 14:05:00,84.18,84.22,84.17,84.21,1400.0,61.4038,61.433,61.3965,61.4257,1400.0
2007-07-16 14:10:00,84.21,84.25,84.21,84.23,1600.0,61.4257,61.4549,61.4257,61.4403,1600.0
2007-07-16 14:15:00,84.23,84.23,84.19,84.19,1500.0,61.4403,61.4403,61.4111,61.4111,1500.0
2007-07-16 14:20:00,84.18,84.22,84.18,84.22,300.0,61.4038,61.433,61.4038,61.433,300.0
2007-07-16 14:25:00,84.24,84.28,84.24,84.27,3600.0,61.4476,61.4768,61.4476,61.4695,3600.0
2007-07-16 14:30:00,84.28,84.28,84.28,84.28,300.0,61.4768,61.4768,61.4768,61.4768,300.0
2007-07-16 14:35:00,84.29,84.29,84.27,84.27,600.0,61.4841,61.4841,61.4695,61.4695,600.0
2007-07-16 14:40:00,84.3,84.36,84.3,84.33,1000.0,61.4914,61.5351,61.4914,61.5133,1000.0
2007-07-16 14:45:00,84.31,84.35,84.31,84.33,1900.0,61.4987,61.5278,61.4987,61.5133,1900.0
2007-07-16 14:50:00,84.33,84.33,84.28,84.29,4800.0,61.5133,61.5133,61.4768,61.4841,4800.0
2007-07-16 14:55:00,84.29,84.32,84.29,84.32,2200.0,61.4841,61.506,61.4841,61.506,2200.0
2007-07-16 15:00:00,84.33,84.33,84.29,84.29,3900.0,61.5133,61.5133,61.4841,61.4841,3900.0
2007-07-16 15:05:00,84.31,84.34,84.29,84.34,1200.0,61.4987,61.5206,61.4841,61.5206,1200.0
2007-07-16 15:10:00,84.34,84.36,84.33,84.33,800.0,61.5206,61.5351,61.5133,61.5133,800.0
2007-07-16 15:15:00,84.37,84.38,84.37,84.38,800.0,61.5424,61.5497,61.5424,61.5497,800.0
2007-07-16 15:20:00,84.41,84.42,84.41,84.41,500.0,61.5716,61.5789,61.5716,61.5716,500.0
2007-07-16 15:25:00,84.41,84.42,84.39,84.4,8300.0,61.5716,61.5789,61.557,61.5643,8300.0
2007-07-16 15:30:00,84.39,84.39,84.34,84.34,1100.0,61.557,61.557,61.5206,61.5206,1100.0
2007-07-16 15:35:00,84.35,84.35,84.26,84.26,13700.0,61.5278,61.5278,61.4622,61.4622,13700.0
2007-07-16 15:40:00,84.24,84.24,84.19,84.23,7100.0,61.4476,61.4476,61.4111,61.4403,7100.0
2007-07-16 15:45:00,84.23,84.27,84.22,84.27,2600.0,61.4403,61.4695,61.433,61.4695,2600.0
2007-07-16 15:50:00,84.26,84.29,84.24,84.29,2800.0,61.4622,61.4841,61.4476,61.4841,2800.0
2007-07-16 15:55:00,84.31,84.31,84.27,84.29,5300.0,61.4987,61.4987,61.4695,61.4841,5300.0
2007-07-16 16:00:00,84.27,84.27,84.27,84.27,100.0,61.4695,61.4695,61.4695,61.4695,100.0
2007-07-16 16:05:00,84.27,84.27,84.27,84.27,100.0,61.4695,61.4695,61.4695,61.4695,100.0
2007-07-16 16:10:00,84.32,84.32,84.32,84.32,100.0,61.506,61.506,61.506,61.506,100.0
2007-07-17 09:30:00,84.31,84.39,84.3,84.31,2900.0,61.4987,61.557,61.4914,61.4987,2900.0
2007-07-17 09:35:00,84.37,84.51,84.37,84.5,3400.0,61.5424,61.6446,61.5424,61.6373,3400.0
2007-07-17 09:40:00,84.51,84.58,84.51,84.57,4700.0,61.6446,61.6956,61.6446,61.6883,4700.0
2007-07-17 09:45:00,84.56,84.56,84.51,84.53,3900.0,61.681,61.681,61.6446,61.6591,3900.0
2007-07-17 09:50:00,84.51,84.57,84.51,84.55,11100.0,61.6446,61.6883,61.6446,61.6737,11100.0
2007-07-17 09:55:00,84.54,84.56,84.51,84.51,1500.0,61.6664,61.681,61.6446,61.6446,1500.0
2007-07-17 10:00:00,84.52,84.52,84.42,84.42,2400.0,61.6519,61.6519,61.5789,61.5789,2400.0
2007-07-17 10:05:00,84.47,84.48,84.44,84.48,13900.0,61.6154,61.6227,61.5935,61.6227,13900.0
2007-07-17 10:10:00,84.46,84.46,84.39,84.39,12600.0,61.6081,61.6081,61.557,61.557,12600.0
2007-07-17 10:15:00,84.35,84.43,84.35,84.43,16800.0,61.5278,61.5862,61.5278,61.5862,16800.0
2007-07-17 10:20:00,84.43,84.49,84.42,84.49,25400.0,61.5862,61.63,61.5789,61.63,25400.0
2007-07-17 10:25:00,84.48,84.55,84.48,84.55,23100.0,61.6227,61.6737,61.6227,61.6737,23100.0
2007-07-17 10:30:00,84.53,84.53,84.5,84.51,16300.0,61.6591,61.6591,61.6373,61.6446,16300.0
2007-07-17 10:35:00,84.51,84.51,84.46,84.46,7000.0,61.6446,61.6446,61.6081,61.6081,7000.0
2007-07-17 10:40:00,84.46,84.49,84.46,84.49,5300.0,61.6081,61.63,61.6081,61.63,5300.0
2007-07-17 10:45:00,84.49,84.52,84.49,84.52,20000.0,61.63,61.6519,61.63,61.6519,20000.0
2007-07-17 10:50:00,84.49,84.51,84.49,84.51,2500.0,61.63,61.6446,61.63,61.6446,2500.0
2007-07-17 10:55:00,84.51,84.53,84.49,84.5,10600.0,61.6446,61.6591,61.63,61.6373,10600.0
2007-07-17 11:00:00,84.51,84.51,84.43,84.48,4500.0,61.6446,61.6446,61.5862,61.6227,4500.0
2007-07-17 11:05:00,84.49,84.51,84.48,84.51,2300.0,61.63,61.6446,61.6227,61.6446,2300.0
2007-07-17 11:10:00,84.56,84.56,84.46,84.48,56300.0,61.681,61.681,61.6081,61.6227,56300.0
2007-07-17 11:15:00,84.46,84.46,84.38,84.42,5100.0,61.6081,61.6081,61.5497,61.5789,5100.0
2007-07-17 11:20:00,84.4,84.4,84.36,84.39,1800.0,61.5643,61.5643,61.5351,61.557,1800.0
2007-07-17 11:25:00,84.38,84.44,84.38,84.41,3400.0,61.5497,61.5935,61.5497,61.5716,3400.0
2007-07-17 11:30:00,84.42,84.48,84.42,84.48,2500.0,61.5789,61.6227,61.5789,61.6227,2500.0
2007-07-17 11:35:00,84.48,84.48,84.48,84.48,300.0,61.6227,61.6227,61.6227,61.6227,300.0
2007-07-17 11:40:00,84.45,84.47,84.45,84.47,25400.0,61.6008,61.6154,61.6008,61.6154,25400.0
2007-07-17 11:45:00,84.46,84.46,84.42,84.42,1700.0,61.6081,61.6081,61.5789,61.5789,1700.0
2007-07-17 11:50:00,84.42,84.43,84.42,84.42,600.0,61.5789,61.5862,61.5789,61.5789,600.0
2007-07-17 11:55:00,84.42,84.42,84.42,84.42,0.0,61.5789,61.5789,61.5789,61.5789,0.0
2007-07-17 12:00:00,84.42,84.43,84.42,84.43,1000.0,61.5789,61.5862,61.5789,61.5862,1000.0
2007-07-17 12:05:00,84.42,84.42,84.42,84.42,100.0,61.5789,61.5789,61.5789,61.5789,100.0
2007-07-17 12:10:00,84.44,84.44,84.41,84.41,300.0,61.5935,61.5935,61.5716,61.5716,300.0
2007-07-17 12:15:00,84.33,84.35,84.32,84.33,2600.0,61.5133,61.5278,61.506,61.5133,2600.0
2007-07-17 12:20:00,84.3,84.31,84.28,84.31,1600.0,61.4914,61.4987,61.4768,61.4987,1600.0
2007-07-17 12:25:00,84.32,84.32,84.3,84.3,500.0,61.506,61.506,61.4914,61.4914,500.0
2007-07-17 12:30:00,84.24,84.24,84.21,84.23,2600.0,61.4476,61.4476,61.4257,61.4403,2600.0
2007-07-17 12:35:00,84.21,84.23,84.19,84.2,800.0,61.4257,61.4403,61.4111,61.4184,800.0
2007-07-17 12:40:00,84.2,84.27,84.2,84.27,700.0,61.4184,61.4695,61.4184,61.4695,700.0
2007-07-17 12:45:00,84.25,84.25,84.21,84.21,300.0,61.4549,61.4549,61.4257,61.4257,300.0
2007-07-17 12:50:00,84.21,84.21,84.21,84.21,100.0,61.4257,61.4257,61.4257,61.4257,100.0
2007-07-17 12:55:00,84.21,84.21,84.21,84.21,0.0,61.4257,61.4257,61.4257,61.4257,0.0
2007-07-17 13:00:00,84.23,84.26,84.17,84.26,2800.0,61.4403,61.4622,61.3965,61.4622,2800.0
2007-07-17 13:05:00,84.27,84.28,84.27,84.28,500.0,61.4695,61.4768,61.4695,61.4768,500.0
2007-07-17 13:10:00,84.28,84.31,84.27,84.28,3100.0,61.4768,61.4987,61.4695,61.4768,3100.0
2007-07-17 13:15:00,84.28,84.28,84.28,84.28,200.0,61.4768,61.4768,61.4768,61.4768,200.0
2007-07-17 13:20:00,84.27,84.27,84.25,84.25,400.0,61.4695,61.4695,61.4549,61.4549,400.0
2007-07-17 13:25:00,84.24,84.24,84.24,84.24,300.0,61.4476,61.4476,61.4476,61.4476,300.0
2007-07-17 13:30:00,84.24,84.24,84.24,84.24,600.0,61.4476,61.4476,61.4476,61.4476,600.0
2007-07-17 13:35:00,84.27,84.38,84.27,84.38,200.0,61.4695,61.5497,61.4695,61.5497,200.0
2007-07-17 13:40:00,84.38,84.38,84.38,84.38,0.0,61.5497,61.5497,61.5497,61.5497,0.0
2007-07-17 13:45:00,84.38,84.4,84.35,84.4,1400.0,61.5497,61.5643,61.5278,61.5643,1400.0
2007-07-17 13:50:00,84.39,84.46,84.39,84.43,1600.0,61.557,61.6081,61.557,61.5862,1600.0
2007-07-17 13:55:00,84.41,84.42,84.35,84.38,2600.0,61.5716,61.5789,61.5278,61.5497,2600.0
2007-07-17 14:00:00,84.41,84.41,84.41,84.41,900.0,61.5716,61.5716,61.5716,61.5716,900.0
2007-07-17 14:05:00,84.44,84.45,84.44,84.45,400.0,61.5935,61.6008,61.5935,61.6008,400.0
2007-07-17 14:10:00,84.45,84.49,84.45,84.49,3200.0,61.6008,61.63,61.6008,61.63,3200.0
2007-07-17 14:15:00,84.49,84.51,84.46,84.47,3100.0,61.63,61.6446,61.6081,61.6154,3100.0
2007-07-17 14:20:00,84.48,84.48,84.45,84.48,7600.0,61.6227,61.6227,61.6008,61.6227,7600.0
2007-07-17 14:25:00,84.49,84.49,84.46,84.49,1000.0,61.63,61.63,61.6081,61.63,1000.0
2007-07-17 14:30:00,84.52,84.55,84.52,84.55,1200.0,61.6519,61.6737,61.6519,61.6737,1200.0
2007-07-17 14:35:00,84.56,84.56,84.55,84.55,200.0,61.681,61.681,61.6737,61.6737,200.0
2007-07-17 14:40:00,84.54,84.54,84.54,84.54,100.0,61.6664,61.6664,61.6664,61.6664,100.0
2007-07-17 14:45:00,84.52,84.52,84.52,84.52,100.0,61.6519,61.6519,61.6519,61.6519,100.0
2007-07-17 14:50:00,84.49,84.49,84.49,84.49,100.0,61.63,61.63,61.63,61.63,100.0
2007-07-17 14:55:00,84.49,84.49,84.49,84.49,100.0,61.63,61.63,61.63,61.63,100.0
2007-07-17 15:00:00,84.54,84.54,84.51,84.51,500.0,61.6664,61.6664,61.6446,61.6446,500.0
2007-07-17 15:05:00,84.51,84.51,84.51,84.51,900.0,61.6446,61.6446,61.6446,61.6446,900.0
2007-07-17 15:10:00,84.51,84.51,84.51,84.51,0.0,61.6446,61.6446,61.6446,61.6446,0.0
2007-07-17 15:15:00,84.53,84.54,84.53,84.53,700.0,61.6591,61.6664,61.6591,61.6591,700.0
2007-07-17 15:20:00,84.49,84.49,84.43,84.43,2500.0,61.63,61.63,61.5862,61.5862,2500.0
2007-07-17 15:25:00,84.44,84.44,84.43,84.43,1100.0,61.5935,61.5935,61.5862,61.5862,1100.0
2007-07-17 15:30:00,84.45,84.45,84.4,84.4,5000.0,61.6008,61.6008,61.5643,61.5643,5000.0
2007-07-17 15:35:00,84.39,84.4,84.39,84.39,1300.0,61.557,61.5643,61.557,61.557,1300.0
2007-07-17 15:40:00,84.39,84.39,84.33,84.33,1400.0,61.557,61.557,61.5133,61.5133,1400.0
2007-07-17 15:45:00,84.3,84.34,84.3,84.32,12500.0,61.4914,61.5206,61.4914,61.506,12500.0
2007-07-17 15:50:00,84.31,84.31,84.24,84.25,6800.0,61.4987,61.4987,61.4476,61.4549,6800.0
2007-07-17 15:55:00,84.28,84.29,84.26,84.28,3300.0,61.4768,61.4841,61.4622,61.4768,3300.0
2007-07-17 16:00:00,84.26,84.26,84.2,84.2,500.0,61.4622,61.4622,61.4184,61.4184,500.0
2007-07-17 16:05:00,84.23,84.23,84.23,84.23,2900.0,61.4403,61.4403,61.4403,61.4403,2900.0
2007-07-17 16:10:00,84.23,84.23,84.23,84.23,0.0,61.4403,61.4403,61.4403,61.4403,0.0
2007-07-18 09:30:00,83.97,83.97,83.87,83.88,14500.0,61.2507,61.2507,61.1777,61.185,14500.0
2007-07-18 09:35:00,83.84,83.89,83.81,83.89,600.0,61.1558,61.1923,61.134,61.1923,600.0
2007-07-18 09:40:00,83.95,84.02,83.95,84.02,300.0,61.2361,61.2871,61.2361,61.2871,300.0
2007-07-18 09:45:00,84.0,84.16,84.0,84.13,18300.0,61.2725,61.3893,61.2725,61.3674,18300.0
2007-07-18 09:50:00,84.11,84.12,84.03,84.03,2100.0,61.3528,61.3601,61.2944,61.2944,2100.0
2007-07-18 09:55:00,84.02,84.06,83.96,84.06,3900.0,61.2871,61.3163,61.2434,61.3163,3900.0
2007-07-18 10:00:00,84.04,84.17,84.02,84.02,24300.0,61.3017,61.3965,61.2871,61.2871,24300.0
2007-07-18 10:05:00,84.01,84.02,83.93,83.93,7000.0,61.2798,61.2871,61.2215,61.2215,7000.0
2007-07-18 10:10:00,83.86,83.89,83.78,83.89,14000.0,61.1704,61.1923,61.1121,61.1923,14000.0
2007-07-18 10:15:00,83.86,83.92,83.84,83.92,5400.0,61.1704,61.2142,61.1558,61.2142,5400.0
2007-07-18 10:20:00,83.89,83.89,83.88,83.88,600.0,61.1923,61.1923,61.185,61.185,600.0
2007-07-18 10:25:00,83.88,83.88,83.88,83.88,200.0,61.185,61.185,61.185,61.185,200.0
2007-07-18 10:30:00,83.94,83.94,83.87,83.87,3000.0,61.2288,61.2288,61.1777,61.1777,3000.0
2007-07-18 10:35:00,83.89,83.95,83.86,83.93,7200.0,61.1923,61.2361,61.1704,61.2215,7200.0
2007-07-18 10:40:00,83.89,83.89,83.85,83.87,11000.0,61.1923,61.1923,61.1631,61.1777,11000.0
2007-07-18 10:45:00,83.85,83.85,83.6,83.6,37200.0,61.1631,61.1631,60.9808,60.9808,37200.0
2007-07-18 10:50:00,83.64,83.68,83.6,83.67,19400.0,61.0099,61.0391,60.9808,61.0318,19400.0
2007-07-18 10:55:00,83.73,83.78,83.72,83.76,11100.0,61.0756,61.1121,61.0683,61.0975,11100.0
2007-07-18 11:00:00,83.73,83.78,83.72,83.75,2300.0,61.0756,61.1121,61.0683,61.0902,2300.0
2007-07-18 11:05:00,83.77,83.86,83.77,83.84,2700.0,61.1048,61.1704,61.1048,61.1558,2700.0
2007-07-18 11:10:00,83.85,83.93,83.83,83.88,12800.0,61.1631,61.2215,61.1485,61.185,12800.0
2007-07-18 11:15:00,83.87,83.87,83.79,83.79,700.0,61.1777,61.1777,61.1194,61.1194,700.0
2007-07-18 11:20:00,83.81,83.82,83.79,83.82,2600.0,61.134,61.1412,61.1194,61.1412,2600.0
2007-07-18 11:25:00,83.84,83.84,83.74,83.74,1500.0,61.1558,61.1558,61.0829,61.0829,1500.0
2007-07-18 11:30:00,83.75,83.76,83.63,83.65,46200.0,61.0902,61.0975,61.0027,61.0172,46200.0
2007-07-18 11:35:00,83.63,83.67,83.54,83.63,32700.0,61.0027,61.0318,60.937,61.0027,32700.0
2007-07-18 11:40:00,83.61,83.72,83.61,83.7,3800.0,60.9881,61.0683,60.9881,61.0537,3800.0
2007-07-18 11:45:00,83.72,83.72,83.69,83.7,9800.0,61.0683,61.0683,61.0464,61.0537,9800.0
2007-07-18 11:50:00,83.7,83.7,83.66,83.67,12500.0,61.0537,61.0537,61.0245,61.0318,12500.0
2007-07-18 11:55:00,83.69,83.69,83.65,83.65,900.0,61.0464,61.0464,61.0172,61.0172,900.0
2007-07-18 12:00:00,83.6,83.69,83.6,83.68,4400.0,60.9808,61.0464,60.9808,61.0391,4400.0
2007-07-18 12:05:00,83.69,83.7,83.63,83.63,70400.0,61.0464,61.0537,61.0027,61.0027,70400.0
2007-07-18 12:10:00,83.63,83.7,83.63,83.7,5800.0,61.0027,61.0537,61.0027,61.0537,5800.0
2007-07-18 12:15:00,83.67,83.67,83.44,83.45,44300.0,61.0318,61.0318,60.8641,60.8714,44300.0
2007-07-18 12:20:00,83.47,83.54,83.41,83.45,44800.0,60.8859,60.937,60.8422,60.8714,44800.0
2007-07-18 12:25:00,83.45,83.52,83.43,83.5,23200.0,60.8714,60.9224,60.8568,60.9078,23200.0
2007-07-18 12:30:00,83.5,83.59,83.5,83.59,1800.0,60.9078,60.9735,60.9078,60.9735,1800.0
2007-07-18 12:35:00,83.61,83.63,83.57,83.57,1800.0,60.9881,61.0027,60.9589,60.9589,1800.0
2007-07-18 12:40:00,83.58,83.58,83.58,83.58,1200.0,60.9662,60.9662,60.9662,60.9662,1200.0
2007-07-18 12:45:00,83.58,83.73,83.58,83.73,2300.0,60.9662,61.0756,60.9662,61.0756,2300.0
2007-07-18 12:50:00,83.74,83.74,83.71,83.71,1200.0,61.0829,61.0829,61.061,61.061,1200.0
2007-07-18 12:55:00,83.71,83.71,83.71,83.71,0.0,61.061,61.061,61.061,61.061,0.0
2007-07-18 13:00:00,83.68,83.69,83.68,83.69,300.0,61.0391,61.0464,61.0391,61.0464,300.0
2007-07-18 13:05:00,83.6,83.6,83.57,83.57,700.0,60.9808,60.9808,60.9589,60.9589,700.0
2007-07-18 13:10:00,83.57,83.6,83.57,83.6,200.0,60.9589,60.9808,60.9589,60.9808,200.0
2007-07-18 13:15:00,83.6,83.63,83.6,83.62,500.0,60.9808,61.0027,60.9808,60.9954,500.0
2007-07-18 13:20:00,83.62,83.67,83.62,83.66,1900.0,60.9954,61.0318,60.9954,61.0245,1900.0
2007-07-18 13:25:00,83.67,83.69,83.66,83.66,2100.0,61.0318,61.0464,61.0245,61.0245,2100.0
2007-07-18 13:30:00,83.64,83.67,83.64,83.67,700.0,61.0099,61.0318,61.0099,61.0318,700.0
2007-07-18 13:35:00,83.7,83.78,83.7,83.78,400.0,61.0537,61.1121,61.0537,61.1121,400.0
2007-07-18 13:40:00,83.75,83.84,83.75,83.84,2900.0,61.0902,61.1558,61.0902,61.1558,2900.0
2007-07-18 13:45:00,83.84,83.85,83.84,83.85,300.0,61.1558,61.1631,61.1558,61.1631,300.0
2007-07-18 13:50:00,83.83,83.83,83.7,83.75,4900.0,61.1485,61.1485,61.0537,61.0902,4900.0
2007-07-18 13:55:00,83.72,83.72,83.69,83.72,800.0,61.0683,61.0683,61.0464,61.0683,800.0
2007-07-18 14:00:00,83.73,83.77,83.72,83.76,2500.0,61.0756,61.1048,61.0683,61.0975,2500.0
2007-07-18 14:05:00,83.77,83.78,83.77,83.78,3600.0,61.1048,61.1121,61.1048,61.1121,3600.0
2007-07-18 14:10:00,83.75,83.75,83.75,83.75,100.0,61.0902,61.0902,61.0902,61.0902,100.0
2007-07-18 14:15:00,83.64,83.67,83.64,83.64,900.0,61.0099,61.0318,61.0099,61.0099,900.0
2007-07-18 14:20:00,83.61,83.64,83.6,83.64,10000.0,60.9881,61.0099,60.9808,61.0099,10000.0
2007-07-18 14:25:00,83.59,83.61,83.57,83.61,1700.0,60.9735,60.9881,60.9589,60.9881,1700.0
2007-07-18 14:30:00,83.61,83.61,83.61,83.61,0.0,60.9881,60.9881,60.9881,60.9881,0.0
2007-07-18 14:35:00,83.64,83.7,83.63,83.66,1200.0,61.0099,61.0537,61.0027,61.0245,1200.0
2007-07-18 14:40:00,83.66,83.66,83.57,83.57,800.0,61.0245,61.0245,60.9589,60.9589,800.0
2007-07-18 14:45:00,83.56,83.64,83.55,83.6,1600.0,60.9516,61.0099,60.9443,60.9808,1600.0
2007-07-18 14:50:00,83.59,83.66,83.56,83.65,1700.0,60.9735,61.0245,60.9516,61.0172,1700.0
2007-07-18 14:55:00,83.67,83.71,83.64,83.7,1100.0,61.0318,61.061,61.0099,61.0537,1100.0
2007-07-18 15:00:00,83.69,83.71,83.61,83.61,1200.0,61.0464,61.061,60.9881,60.9881,1200.0
2007-07-18 15:05:00,83.63,83.69,83.63,83.68,800.0,61.0027,61.0464,61.0027,61.0391,800.0
2007-07-18 15:10:00,83.72,83.72,83.68,83.68,4800.0,61.0683,61.0683,61.0391,61.0391,4800.0
2007-07-18 15:15:00,83.69,83.72,83.68,83.71,2000.0,61.0464,61.0683,61.0391,61.061,2000.0
2007-07-18 15:20:00,83.69,83.73,83.64,83.72,3700.0,61.0464,61.0756,61.0099,61.0683,3700.0
2007-07-18 15:25:00,83.73,83.78,83.72,83.74,2600.0,61.0756,61.1121,61.0683,61.0829,2600.0
2007-07-18 15:30:00,83.71,83.77,83.71,83.77,6200.0,61.061,61.1048,61.061,61.1048,6200.0
2007-07-18 15:35:00,83.8,83.88,83.8,83.85,7100.0,61.1267,61.185,61.1267,61.1631,7100.0
2007-07-18 15:40:00,83.77,83.83,83.76,83.83,3400.0,61.1048,61.1485,61.0975,61.1485,3400.0
2007-07-18 15:45:00,83.81,84.03,83.81,84.03,15100.0,61.134,61.2944,61.134,61.2944,15100.0
2007-07-18 15:50:00,84.02,84.11,84.02,84.1,7200.0,61.2871,61.3528,61.2871,61.3455,7200.0
2007-07-18 15:55:00,84.06,84.14,84.05,84.09,24700.0,61.3163,61.3747,61.309,61.3382,24700.0
2007-07-18 16:00:00,84.07,84.07,84.07,84.07,4800.0,61.3236,61.3236,61.3236,61.3236,4800.0
2007-07-18 16:05:00,84.05,84.05,84.05,84.05,4800.0,61.309,61.309,61.309,61.309,4800.0
2007-07-18 16:10:00,84.05,84.05,84.05,84.05,0.0,61.309,61.309,61.309,61.309,0.0
2007-07-19 09:30:00,84.46,84.52,84.43,84.5,101200.0,61.6081,61.6519,61.5862,61.6373,101200.0
2007-07-19 09:35:00,84.51,84.57,84.5,84.52,4800.0,61.6446,61.6883,61.6373,61.6519,4800.0
2007-07-19 09:40:00,84.6,84.6,84.53,84.53,8700.0,61.7102,61.7102,61.6591,61.6591,8700.0
2007-07-19 09:45:00,84.56,84.57,84.49,84.5,10300.0,61.681,61.6883,61.63,61.6373,10300.0
2007-07-19 09:50:00,84.51,84.54,84.5,84.54,2300.0,61.6446,61.6664,61.6373,61.6664,2300.0
2007-07-19 09:55:00,84.52,84.52,84.49,84.49,5300.0,61.6519,61.6519,61.63,61.63,5300.0
2007-07-19 10:00:00,84.49,84.5,84.45,84.5,8700.0,61.63,61.6373,61.6008,61.6373,8700.0
2007-07-19 10:05:00,84.52,84.52,84.47,84.47,1900.0,61.6519,61.6519,61.6154,61.6154,1900.0
2007-07-19 10:10:00,84.54,84.54,84.44,84.44,6200.0,61.6664,61.6664,61.5935,61.5935,6200.0
2007-07-19 10:15:00,84.47,84.48,84.46,84.48,5200.0,61.6154,61.6227,61.6081,61.6227,5200.0
2007-07-19 10:20:00,84.47,84.47,84.37,84.42,8800.0,61.6154,61.6154,61.5424,61.5789,8800.0
2007-07-19 10:25:00,84.42,84.46,84.39,84.46,2200.0,61.5789,61.6081,61.557,61.6081,2200.0
2007-07-19 10:30:00,84.46,84.47,84.42,84.45,1300.0,61.6081,61.6154,61.5789,61.6008,1300.0
2007-07-19 10:35:00,84.45,84.47,84.43,84.45,700.0,61.6008,61.6154,61.5862,61.6008,700.0
2007-07-19 10:40:00,84.45,84.45,84.45,84.45,0.0,61.6008,61.6008,61.6008,61.6008,0.0
2007-07-19 10:45:00,84.4,84.4,84.27,84.32,1500.0,61.5643,61.5643,61.4695,61.506,1500.0
2007-07-19 10:50:00,84.34,84.34,84.31,84.31,400.0,61.5206,61.5206,61.4987,61.4987,400.0
2007-07-19 10:55:00,84.24,84.26,84.24,84.26,1900.0,61.4476,61.4622,61.4476,61.4622,1900.0
2007-07-19 11:00:00,84.33,84.39,84.33,84.38,1600.0,61.5133,61.557,61.5133,61.5497,1600.0
2007-07-19 11:05:00,84.38,84.38,84.37,84.37,600.0,61.5497,61.5497,61.5424,61.5424,600.0
2007-07-19 11:10:00,84.38,84.4,84.36,84.4,1200.0,61.5497,61.5643,61.5351,61.5643,1200.0
2007-07-19 11:15:00,84.36,84.39,84.36,84.39,400.0,61.5351,61.557,61.5351,61.557,400.0
2007-07-19 11:20:00,84.42,84.42,84.41,84.42,700.0,61.5789,61.5789,61.5716,61.5789,700.0
2007-07-19 11:25:00,84.38,84.38,84.38,84.38,600.0,61.5497,61.5497,61.5497,61.5497,600.0
2007-07-19 11:30:00,84.41,84.43,84.41,84.43,1900.0,61.5716,61.5862,61.5716,61.5862,1900.0
2007-07-19 11:35:00,84.38,84.4,84.38,84.4,2100.0,61.5497,61.5643,61.5497,61.5643,2100.0
2007-07-19 11:40:00,84.38,84.41,84.35,84.35,1400.0,61.5497,61.5716,61.5278,61.5278,1400.0
2007-07-19 11:45:00,84.35,84.38,84.35,84.37,2100.0,61.5278,61.5497,61.5278,61.5424,2100.0
2007-07-19 11:50:00,84.35,84.35,84.35,84.35,1500.0,61.5278,61.5278,61.5278,61.5278,1500.0
2007-07-19 11:55:00,84.38,84.38,84.37,84.37,1000.0,61.5497,61.5497,61.5424,61.5424,1000.0
2007-07-19 12:00:00,84.35,84.35,84.32,84.35,800.0,61.5278,61.5278,61.506,61.5278,800.0
2007-07-19 12:05:00,84.37,84.42,84.37,84.42,2800.0,61.5424,61.5789,61.5424,61.5789,2800.0
2007-07-19 12:10:00,84.41,84.43,84.41,84.43,700.0,61.5716,61.5862,61.5716,61.5862,700.0
2007-07-19 12:15:00,84.46,84.46,84.44,84.46,1500.0,61.6081,61.6081,61.5935,61.6081,1500.0
2007-07-19 12:20:00,84.45,84.48,84.44,84.48,7900.0,61.6008,61.6227,61.5935,61.6227,7900.0
2007-07-19 12:25:00,84.47,84.49,84.47,84.49,600.0,61.6154,61.63,61.6154,61.63,600.0
2007-07-19 12:30:00,84.44,84.45,84.42,84.45,1200.0,61.5935,61.6008,61.5789,61.6008,1200.0
2007-07-19 12:35:00,84.44,84.45,84.44,84.45,2000.0,61.5935,61.6008,61.5935,61.6008,2000.0
2007-07-19 12:40:00,84.44,84.45,84.44,84.44,2000.0,61.5935,61.6008,61.5935,61.5935,2000.0
2007-07-19 12:45:00,84.45,84.46,84.45,84.46,700.0,61.6008,61.6081,61.6008,61.6081,700.0
2007-07-19 12:50:00,84.49,84.54,84.49,84.51,3100.0,61.63,61.6664,61.63,61.6446,3100.0
2007-07-19 12:55:00,84.49,84.49,84.47,84.47,1400.0,61.63,61.63,61.6154,61.6154,1400.0
2007-07-19 13:00:00,84.49,84.49,84.48,84.48,700.0,61.63,61.63,61.6227,61.6227,700.0
2007-07-19 13:05:00,84.46,84.46,84.41,84.41,3800.0,61.6081,61.6081,61.5716,61.5716,3800.0
2007-07-19 13:10:00,84.41,84.41,84.41,84.41,0.0,61.5716,61.5716,61.5716,61.5716,0.0
2007-07-19 13:15:00,84.41,84.43,84.41,84.42,1200.0,61.5716,61.5862,61.5716,61.5789,1200.0
2007-07-19 13:20:00,84.45,84.45,84.44,84.44,300.0,61.6008,61.6008,61.5935,61.5935,300.0
2007-07-19 13:25:00,84.45,84.46,84.42,84.42,1300.0,61.6008,61.6081,61.5789,61.5789,1300.0
2007-07-19 13:30:00,84.41,84.42,84.39,84.42,15800.0,61.5716,61.5789,61.557,61.5789,15800.0
2007-07-19 13:35:00,84.41,84.41,84.41,84.41,700.0,61.5716,61.5716,61.5716,61.5716,700.0
2007-07-19 13:40:00,84.45,84.45,84.43,84.44,500.0,61.6008,61.6008,61.5862,61.5935,500.0
2007-07-19 13:45:00,84.48,84.49,84.48,84.49,3100.0,61.6227,61.63,61.6227,61.63,3100.0
2007-07-19 13:50:00,84.49,84.51,84.49,84.51,2100.0,61.63,61.6446,61.63,61.6446,2100.0
2007-07-19 13:55:00,84.48,84.48,84.48,84.48,100.0,61.6227,61.6227,61.6227,61.6227,100.0
2007-07-19 14:00:00,84.42,84.43,84.35,84.37,3700.0,61.5789,61.5862,61.5278,61.5424,3700.0
2007-07-19 14:05:00,84.39,84.43,84.34,84.43,3200.0,61.557,61.5862,61.5206,61.5862,3200.0
2007-07-19 14:10:00,84.31,84.32,84.23,84.29,2800.0,61.4987,61.506,61.4403,61.4841,2800.0
2007-07-19 14:15:00,84.3,84.31,84.27,84.31,2000.0,61.4914,61.4987,61.4695,61.4987,2000.0
2007-07-19 14:20:00,84.34,84.37,84.28,84.33,13600.0,61.5206,61.5424,61.4768,61.5133,13600.0
2007-07-19 14:25:00,84.33,84.34,84.33,84.34,1700.0,61.5133,61.5206,61.5133,61.5206,1700.0
2007-07-19 14:30:00,84.3,84.32,84.29,84.29,900.0,61.4914,61.506,61.4841,61.4841,900.0
2007-07-19 14:35:00,84.31,84.34,84.29,84.3,5900.0,61.4987,61.5206,61.4841,61.4914,5900.0
2007-07-19 14:40:00,84.31,84.36,84.3,84.33,1800.0,61.4987,61.5351,61.4914,61.5133,1800.0
2007-07-19 14:45:00,84.34,84.39,84.34,84.39,3200.0,61.5206,61.557,61.5206,61.557,3200.0
2007-07-19 14:50:00,84.34,84.36,84.34,84.36,2600.0,61.5206,61.5351,61.5206,61.5351,2600.0
2007-07-19 14:55:00,84.37,84.37,84.37,84.37,400.0,61.5424,61.5424,61.5424,61.5424,400.0
2007-07-19 15:00:00,84.38,84.41,84.38,84.41,400.0,61.5497,61.5716,61.5497,61.5716,400.0
2007-07-19 15:05:00,84.43,84.51,84.43,84.5,7600.0,61.5862,61.6446,61.5862,61.6373,7600.0
2007-07-19 15:10:00,84.48,84.5,84.48,84.5,500.0,61.6227,61.6373,61.6227,61.6373,500.0
2007-07-19 15:15:00,84.48,84.48,84.48,84.48,300.0,61.6227,61.6227,61.6227,61.6227,300.0
2007-07-19 15:20:00,84.43,84.47,84.42,84.47,1200.0,61.5862,61.6154,61.5789,61.6154,1200.0
2007-07-19 15:25:00,84.47,84.49,84.47,84.49,700.0,61.6154,61.63,61.6154,61.63,700.0
2007-07-19 15:30:00,84.47,84.51,84.45,84.51,16300.0,61.6154,61.6446,61.6008,61.6446,16300.0
2007-07-19 15:35:00,84.49,84.5,84.46,84.46,3800.0,61.63,61.6373,61.6081,61.6081,3800.0
2007-07-19 15:40:00,84.49,84.52,84.48,84.49,4200.0,61.63,61.6519,61.6227,61.63,4200.0
2007-07-19 15:45:00,84.48,84.48,84.47,84.48,1300.0,61.6227,61.6227,61.6154,61.6227,1300.0
2007-07-19 15:50:00,84.46,84.49,84.45,84.49,2500.0,61.6081,61.63,61.6008,61.63,2500.0
2007-07-19 15:55:00,84.48,84.52,84.45,84.45,15600.0,61.6227,61.6519,61.6008,61.6008,15600.0
2007-07-19 16:00:00,84.44,84.44,84.42,84.42,2300.0,61.5935,61.5935,61.5789,61.5789,2300.0
2007-07-19 16:05:00,84.42,84.42,84.42,84.42,0.0,61.5789,61.5789,61.5789,61.5789,0.0
2007-07-19 16:10:00,84.42,84.42,84.42,84.42,0.0,61.5789,61.5789,61.5789,61.5789,0.0
2007-07-20 09:30:00,84.31,84.31,84.25,84.31,16700.0,61.4987,61.4987,61.4549,61.4987,16700.0
2007-07-20 09:35:00,84.32,84.34,84.25,84.28,8600.0,61.506,61.5206,61.4549,61.4768,8600.0
2007-07-20 09:40:00,84.31,84.31,84.2,84.2,1600.0,61.4987,61.4987,61.4184,61.4184,1600.0
2007-07-20 09:45:00,84.17,84.19,84.17,84.19,1700.0,61.3965,61.4111,61.3965,61.4111,1700.0
2007-07-20 09:50:00,84.2,84.2,84.15,84.15,400.0,61.4184,61.4184,61.382,61.382,400.0
2007-07-20 09:55:00,84.08,84.1,83.9,83.95,9400.0,61.3309,61.3455,61.1996,61.2361,9400.0
2007-07-20 10:00:00,83.94,83.94,83.85,83.87,1300.0,61.2288,61.2288,61.1631,61.1777,1300.0
2007-07-20 10:05:00,83.95,83.95,83.93,83.94,500.0,61.2361,61.2361,61.2215,61.2288,500.0
2007-07-20 10:10:00,83.94,84.02,83.94,83.99,14100.0,61.2288,61.2871,61.2288,61.2652,14100.0
2007-07-20 10:15:00,84.0,84.0,83.94,83.94,500.0,61.2725,61.2725,61.2288,61.2288,500.0
2007-07-20 10:20:00,83.95,83.98,83.93,83.93,11500.0,61.2361,61.258,61.2215,61.2215,11500.0
2007-07-20 10:25:00,83.93,83.97,83.93,83.96,1700.0,61.2215,61.2507,61.2215,61.2434,1700.0
2007-07-20 10:30:00,83.98,84.01,83.91,83.91,4500.0,61.258,61.2798,61.2069,61.2069,4500.0
2007-07-20 10:35:00,83.92,83.92,83.82,83.87,900.0,61.2142,61.2142,61.1412,61.1777,900.0
2007-07-20 10:40:00,83.89,83.89,83.8,83.81,2000.0,61.1923,61.1923,61.1267,61.134,2000.0
2007-07-20 10:45:00,83.8,83.8,83.71,83.72,3000.0,61.1267,61.1267,61.061,61.0683,3000.0
2007-07-20 10:50:00,83.76,83.8,83.76,83.8,2400.0,61.0975,61.1267,61.0975,61.1267,2400.0
2007-07-20 10:55:00,83.82,83.86,83.82,83.86,1400.0,61.1412,61.1704,61.1412,61.1704,1400.0
2007-07-20 11:00:00,83.83,83.84,83.82,83.84,1300.0,61.1485,61.1558,61.1412,61.1558,1300.0
2007-07-20 11:05:00,83.84,83.84,83.81,83.83,2100.0,61.1558,61.1558,61.134,61.1485,2100.0
2007-07-20 11:10:00,83.89,83.92,83.88,83.88,3200.0,61.1923,61.2142,61.185,61.185,3200.0
2007-07-20 11:15:00,83.83,83.83,83.82,83.82,1000.0,61.1485,61.1485,61.1412,61.1412,1000.0
2007-07-20 11:20:00,83.79,83.79,83.68,83.69,12700.0,61.1194,61.1194,61.0391,61.0464,12700.0
2007-07-20 11:25:00,83.66,83.68,83.61,83.64,10600.0,61.0245,61.0391,60.9881,61.0099,10600.0
2007-07-20 11:30:00,83.64,83.69,83.64,83.67,600.0,61.0099,61.0464,61.0099,61.0318,600.0
2007-07-20 11:35:00,83.64,83.64,83.51,83.51,2700.0,61.0099,61.0099,60.9151,60.9151,2700.0
2007-07-20 11:40:00,83.52,83.57,83.52,83.54,10800.0,60.9224,60.9589,60.9224,60.937,10800.0
2007-07-20 11:45:00,83.47,83.53,83.47,83.53,4700.0,60.8859,60.9297,60.8859,60.9297,4700.0
2007-07-20 11:50:00,83.52,83.52,83.45,83.46,2400.0,60.9224,60.9224,60.8714,60.8786,2400.0
2007-07-20 11:55:00,83.48,83.48,83.45,83.45,7500.0,60.8932,60.8932,60.8714,60.8714,7500.0
2007-07-20 12:00:00,83.45,83.45,83.27,83.27,3500.0,60.8714,60.8714,60.7401,60.7401,3500.0
2007-07-20 12:05:00,83.28,83.42,83.28,83.38,8100.0,60.7474,60.8495,60.7474,60.8203,8100.0
2007-07-20 12:10:00,83.4,83.41,83.4,83.4,2300.0,60.8349,60.8422,60.8349,60.8349,2300.0
2007-07-20 12:15:00,83.37,83.39,83.32,83.32,1900.0,60.813,60.8276,60.7765,60.7765,1900.0
2007-07-20 12:20:00,83.36,83.4,83.36,83.4,1600.0,60.8057,60.8349,60.8057,60.8349,1600.0
2007-07-20 12:25:00,83.41,83.57,83.41,83.57,31800.0,60.8422,60.9589,60.8422,60.9589,31800.0
2007-07-20 12:30:00,83.58,83.58,83.53,83.53,1500.0,60.9662,60.9662,60.9297,60.9297,1500.0
2007-07-20 12:35:00,83.48,83.5,83.48,83.5,900.0,60.8932,60.9078,60.8932,60.9078,900.0
2007-07-20 12:40:00,83.5,83.52,83.47,83.48,3800.0,60.9078,60.9224,60.8859,60.8932,3800.0
2007-07-20 12:45:00,83.45,83.48,83.42,83.42,11300.0,60.8714,60.8932,60.8495,60.8495,11300.0
2007-07-20 12:50:00,83.42,83.43,83.37,83.39,3500.0,60.8495,60.8568,60.813,60.8276,3500.0
2007-07-20 12:55:00,83.37,83.37,83.19,83.2,9200.0,60.813,60.813,60.6817,60.689,9200.0
2007-07-20 13:00:00,83.25,83.32,83.23,83.32,7000.0,60.7255,60.7765,60.7109,60.7765,7000.0
2007-07-20 13:05:00,83.36,83.38,83.36,83.38,2200.0,60.8057,60.8203,60.8057,60.8203,2200.0
2007-07-20 13:10:00,83.37,83.42,83.37,83.37,10100.0,60.813,60.8495,60.813,60.813,10100.0
2007-07-20 13:15:00,83.38,83.53,83.38,83.51,3200.0,60.8203,60.9297,60.8203,60.9151,3200.0
2007-07-20 13:20:00,83.51,83.53,83.48,83.53,5600.0,60.9151,60.9297,60.8932,60.9297,5600.0
2007-07-20 13:25:00,83.57,83.58,83.52,83.52,10900.0,60.9589,60.9662,60.9224,60.9224,10900.0
2007-07-20 13:30:00,83.52,83.52,83.52,83.52,0.0,60.9224,60.9224,60.9224,60.9224,0.0
2007-07-20 13:35:00,83.46,83.55,83.46,83.55,4300.0,60.8786,60.9443,60.8786,60.9443,4300.0
2007-07-20 13:40:00,83.59,83.64,83.59,83.64,5600.0,60.9735,61.0099,60.9735,61.0099,5600.0
2007-07-20 13:45:00,83.58,83.63,83.58,83.63,10300.0,60.9662,61.0027,60.9662,61.0027,10300.0
2007-07-20 13:50:00,83.65,83.74,83.62,83.69,20400.0,61.0172,61.0829,60.9954,61.0464,20400.0
2007-07-20 13:55:00,83.68,83.7,83.63,83.63,700.0,61.0391,61.0537,61.0027,61.0027,700.0
2007-07-20 14:00:00,83.62,83.62,83.56,83.59,8800.0,60.9954,60.9954,60.9516,60.9735,8800.0
2007-07-20 14:05:00,83.62,83.86,83.6,83.83,24400.0,60.9954,61.1704,60.9808,61.1485,24400.0
2007-07-20 14:10:00,83.81,83.81,83.77,83.81,3000.0,61.134,61.134,61.1048,61.134,3000.0
2007-07-20 14:15:00,83.78,83.83,83.76,83.83,2700.0,61.1121,61.1485,61.0975,61.1485,2700.0
2007-07-20 14:20:00,83.8,83.88,83.8,83.87,2000.0,61.1267,61.185,61.1267,61.1777,2000.0
2007-07-20 14:25:00,83.79,83.8,83.73,83.73,1200.0,61.1194,61.1267,61.0756,61.0756,1200.0
2007-07-20 14:30:00,83.7,83.77,83.68,83.75,3100.0,61.0537,61.1048,61.0391,61.0902,3100.0
2007-07-20 14:35:00,83.71,83.71,83.65,83.67,5600.0,61.061,61.061,61.0172,61.0318,5600.0
2007-07-20 14:40:00,83.65,83.71,83.65,83.69,1600.0,61.0172,61.061,61.0172,61.0464,1600.0
2007-07-20 14:45:00,83.66,83.74,83.66,83.74,1800.0,61.0245,61.0829,61.0245,61.0829,1800.0
2007-07-20 14:50:00,83.71,83.71,83.66,83.67,13400.0,61.061,61.061,61.0245,61.0318,13400.0
2007-07-20 14:55:00,83.68,83.78,83.68,83.78,3100.0,61.0391,61.1121,61.0391,61.1121,3100.0
2007-07-20 15:00:00,83.78,83.79,83.78,83.79,200.0,61.1121,61.1194,61.1121,61.1194,200.0
2007-07-20 15:05:00,83.85,83.85,83.8,83.8,600.0,61.1631,61.1631,61.1267,61.1267,600.0
2007-07-20 15:10:00,83.68,83.68,83.57,83.63,4600.0,61.0391,61.0391,60.9589,61.0027,4600.0
2007-07-20 15:15:00,83.65,83.67,83.65,83.67,2900.0,61.0172,61.0318,61.0172,61.0318,2900.0
2007-07-20 15:20:00,83.68,83.74,83.66,83.68,1500.0,61.0391,61.0829,61.0245,61.0391,1500.0
2007-07-20 15:25:00,83.67,83.68,83.67,83.68,200.0,61.0318,61.0391,61.0318,61.0391,200.0
2007-07-20 15:30:00,83.69,83.69,83.47,83.47,4500.0,61.0464,61.0464,60.8859,60.8859,4500.0
2007-07-20 15:35:00,83.47,83.49,83.39,83.42,7800.0,60.8859,60.9005,60.8276,60.8495,7800.0
2007-07-20 15:40:00,83.42,83.47,83.42,83.46,3200.0,60.8495,60.8859,60.8495,60.8786,3200.0
2007-07-20 15:45:00,83.47,83.47,83.43,83.44,7800.0,60.8859,60.8859,60.8568,60.8641,7800.0
2007-07-20 15:50:00,83.44,83.44,83.38,83.39,6500.0,60.8641,60.8641,60.8203,60.8276,6500.0
2007-07-20 15:55:00,83.39,83.48,83.39,83.48,4500.0,60.8276,60.8932,60.8276,60.8932,4500.0
2007-07-20 16:00:00,83.48,83.48,83.48,83.48,0.0,60.8932,60.8932,60.8932,60.8932,0.0
2007-07-20 16:05:00,83.47,83.47,83.47,83.47,200.0,60.8859,60.8859,60.8859,60.8859,200.0
2007-07-20 16:10:00,83.47,83.47,83.47,83.47,0.0,60.8859,60.8859,60.8859,60.8859,0.0
2007-07-23 09:30:00,83.96,84.0,83.89,83.91,2800.0,61.2434,61.2725,61.1923,61.2069,2800.0
2007-07-23 09:35:00,83.91,83.91,83.84,83.87,2900.0,61.2069,61.2069,61.1558,61.1777,2900.0
2007-07-23 09:40:00,83.9,84.0,83.86,83.88,4000.0,61.1996,61.2725,61.1704,61.185,4000.0
2007-07-23 09:45:00,83.88,83.9,83.83,83.86,3100.0,61.185,61.1996,61.1485,61.1704,3100.0
2007-07-23 09:50:00,83.89,83.92,83.89,83.9,1100.0,61.1923,61.2142,61.1923,61.1996,1100.0
2007-07-23 09:55:00,83.9,83.91,83.84,83.86,2200.0,61.1996,61.2069,61.1558,61.1704,2200.0
2007-07-23 10:00:00,83.85,83.96,83.85,83.9,7500.0,61.1631,61.2434,61.1631,61.1996,7500.0
2007-07-23 10:05:00,83.83,83.83,83.77,83.77,7000.0,61.1485,61.1485,61.1048,61.1048,7000.0
2007-07-23 10:10:00,83.79,83.79,83.73,83.74,4000.0,61.1194,61.1194,61.0756,61.0829,4000.0
2007-07-23 10:15:00,83.74,83.8,83.74,83.8,18500.0,61.0829,61.1267,61.0829,61.1267,18500.0
2007-07-23 10:20:00,83.76,83.82,83.73,83.82,6900.0,61.0975,61.1412,61.0756,61.1412,6900.0
2007-07-23 10:25:00,83.84,83.87,83.81,83.81,10600.0,61.1558,61.1777,61.134,61.134,10600.0
2007-07-23 10:30:00,83.84,83.88,83.81,83.86,2800.0,61.1558,61.185,61.134,61.1704,2800.0
2007-07-23 10:35:00,83.83,83.85,83.83,83.85,1600.0,61.1485,61.1631,61.1485,61.1631,1600.0
2007-07-23 10:40:00,83.84,83.85,83.83,83.85,1800.0,61.1558,61.1631,61.1485,61.1631,1800.0
2007-07-23 10:45:00,83.85,83.87,83.84,83.84,5100.0,61.1631,61.1777,61.1558,61.1558,5100.0
2007-07-23 10:50:00,83.85,83.91,83.85,83.91,4100.0,61.1631,61.2069,61.1631,61.2069,4100.0
2007-07-23 10:55:00,83.93,84.01,83.93,84.01,11600.0,61.2215,61.2798,61.2215,61.2798,11600.0
2007-07-23 11:00:00,84.05,84.05,84.01,84.01,4800.0,61.309,61.309,61.2798,61.2798,4800.0
2007-07-23 11:05:00,84.0,84.04,84.0,84.03,1700.0,61.2725,61.3017,61.2725,61.2944,1700.0
2007-07-23 11:10:00,84.0,84.02,83.99,84.02,3600.0,61.2725,61.2871,61.2652,61.2871,3600.0
2007-07-23 11:15:00,84.02,84.02,84.02,84.02,600.0,61.2871,61.2871,61.2871,61.2871,600.0
2007-07-23 11:20:00,84.05,84.07,84.04,84.04,1400.0,61.309,61.3236,61.3017,61.3017,1400.0
2007-07-23 11:25:00,84.02,84.08,84.02,84.08,2700.0,61.2871,61.3309,61.2871,61.3309,2700.0
2007-07-23 11:30:00,84.08,84.15,84.08,84.11,6500.0,61.3309,61.382,61.3309,61.3528,6500.0
2007-07-23 11:35:00,84.1,84.12,84.1,84.12,1600.0,61.3455,61.3601,61.3455,61.3601,1600.0
2007-07-23 11:40:00,84.07,84.09,84.05,84.05,1900.0,61.3236,61.3382,61.309,61.309,1900.0
2007-07-23 11:45:00,84.03,84.03,84.0,84.02,1000.0,61.2944,61.2944,61.2725,61.2871,1000.0
2007-07-23 11:50:00,84.01,84.08,84.01,84.08,4800.0,61.2798,61.3309,61.2798,61.3309,4800.0
2007-07-23 11:55:00,84.07,84.07,84.04,84.05,6000.0,61.3236,61.3236,61.3017,61.309,6000.0
2007-07-23 12:00:00,84.05,84.06,84.05,84.06,66900.0,61.309,61.3163,61.309,61.3163,66900.0
2007-07-23 12:05:00,84.08,84.08,84.05,84.05,1400.0,61.3309,61.3309,61.309,61.309,1400.0
2007-07-23 12:10:00,84.06,84.13,84.06,84.13,3700.0,61.3163,61.3674,61.3163,61.3674,3700.0
2007-07-23 12:15:00,84.11,84.11,84.1,84.1,1200.0,61.3528,61.3528,61.3455,61.3455,1200.0
2007-07-23 12:20:00,84.08,84.08,84.04,84.04,7800.0,61.3309,61.3309,61.3017,61.3017,7800.0
2007-07-23 12:25:00,84.03,84.05,84.03,84.04,1200.0,61.2944,61.309,61.2944,61.3017,1200.0
2007-07-23 12:30:00,84.03,84.06,84.03,84.06,400.0,61.2944,61.3163,61.2944,61.3163,400.0
2007-07-23 12:35:00,84.08,84.09,84.08,84.09,500.0,61.3309,61.3382,61.3309,61.3382,500.0
2007-07-23 12:40:00,84.08,84.08,84.08,84.08,1500.0,61.3309,61.3309,61.3309,61.3309,1500.0
2007-07-23 12:45:00,84.07,84.07,84.07,84.07,100.0,61.3236,61.3236,61.3236,61.3236,100.0
2007-07-23 12:50:00,84.11,84.11,84.11,84.11,100.0,61.3528,61.3528,61.3528,61.3528,100.0
2007-07-23 12:55:00,84.1,84.1,84.01,84.02,1200.0,61.3455,61.3455,61.2798,61.2871,1200.0
2007-07-23 13:00:00,84.02,84.02,84.02,84.02,0.0,61.2871,61.2871,61.2871,61.2871,0.0
2007-07-23 13:05:00,84.01,84.01,83.97,83.97,700.0,61.2798,61.2798,61.2507,61.2507,700.0
2007-07-23 13:10:00,83.97,84.01,83.94,83.98,1600.0,61.2507,61.2798,61.2288,61.258,1600.0
2007-07-23 13:15:00,83.99,84.0,83.99,84.0,2400.0,61.2652,61.2725,61.2652,61.2725,2400.0
2007-07-23 13:20:00,83.97,84.01,83.97,83.99,109600.0,61.2507,61.2798,61.2507,61.2652,109600.0
2007-07-23 13:25:00,83.97,83.97,83.94,83.94,3400.0,61.2507,61.2507,61.2288,61.2288,3400.0
2007-07-23 13:30:00,83.93,83.97,83.93,83.97,1000.0,61.2215,61.2507,61.2215,61.2507,1000.0
2007-07-23 13:35:00,83.97,83.98,83.97,83.98,1000.0,61.2507,61.258,61.2507,61.258,1000.0
2007-07-23 13:40:00,83.97,83.98,83.96,83.96,1800.0,61.2507,61.258,61.2434,61.2434,1800.0
2007-07-23 13:45:00,83.97,83.98,83.95,83.98,400.0,61.2507,61.258,61.2361,61.258,400.0
2007-07-23 13:50:00,83.98,83.98,83.98,83.98,0.0,61.258,61.258,61.258,61.258,0.0
2007-07-23 13:55:00,83.92,83.92,83.92,83.92,200.0,61.2142,61.2142,61.2142,61.2142,200.0
2007-07-23 14:00:00,83.93,83.93,83.87,83.87,400.0,61.2215,61.2215,61.1777,61.1777,400.0
2007-07-23 14:05:00,83.87,83.87,83.79,83.82,1500.0,61.1777,61.1777,61.1194,61.1412,1500.0
2007-07-23 14:10:00,83.81,83.81,83.76,83.79,1200.0,61.134,61.134,61.0975,61.1194,1200.0
2007-07-23 14:15:00,83.8,83.83,83.78,83.83,1600.0,61.1267,61.1485,61.1121,61.1485,1600.0
2007-07-23 14:20:00,83.85,83.85,83.81,83.85,1100.0,61.1631,61.1631,61.134,61.1631,1100.0
2007-07-23 14:25:00,83.83,83.86,83.81,83.86,2400.0,61.1485,61.1704,61.134,61.1704,2400.0
2007-07-23 14:30:00,83.89,83.92,83.89,83.91,500.0,61.1923,61.2142,61.1923,61.2069,500.0
2007-07-23 14:35:00,83.91,83.93,83.91,83.92,1100.0,61.2069,61.2215,61.2069,61.2142,1100.0
2007-07-23 14:40:00,83.9,83.97,83.9,83.95,1900.0,61.1996,61.2507,61.1996,61.2361,1900.0
2007-07-23 14:45:00,83.96,84.04,83.96,84.02,4200.0,61.2434,61.3017,61.2434,61.2871,4200.0
2007-07-23 14:50:00,84.01,84.02,84.0,84.01,1500.0,61.2798,61.2871,61.2725,61.2798,1500.0
2007-07-23 14:55:00,84.0,84.0,83.96,83.98,7400.0,61.2725,61.2725,61.2434,61.258,7400.0
2007-07-23 15:00:00,84.0,84.0,83.93,83.94,4500.0,61.2725,61.2725,61.2215,61.2288,4500.0
2007-07-23 15:05:00,83.94,83.94,83.94,83.94,0.0,61.2288,61.2288,61.2288,61.2288,0.0
2007-07-23 15:10:00,83.94,83.94,83.48,83.48,25800.0,61.2288,61.2288,60.8932,60.8932,25800.0
2007-07-23 15:15:00,83.48,83.48,83.48,83.48,0.0,60.8932,60.8932,60.8932,60.8932,0.0
2007-07-23 15:20:00,83.95,83.95,83.95,83.95,800.0,61.2361,61.2361,61.2361,61.2361,800.0
2007-07-23 15:25:00,84.0,84.03,84.0,84.01,1400.0,61.2725,61.2944,61.2725,61.2798,1400.0
2007-07-23 15:30:00,83.97,83.97,83.92,83.92,700.0,61.2507,61.2507,61.2142,61.2142,700.0
2007-07-23 15:35:00,83.93,83.93,83.82,83.83,1900.0,61.2215,61.2215,61.1412,61.1485,1900.0
2007-07-23 15:40:00,83.86,83.91,83.86,83.87,1500.0,61.1704,61.2069,61.1704,61.1777,1500.0
2007-07-23 15:45:00,83.86,83.86,83.76,83.76,8900.0,61.1704,61.1704,61.0975,61.0975,8900.0
2007-07-23 15:50:00,83.81,83.83,83.77,83.77,1000.0,61.134,61.1485,61.1048,61.1048,1000.0
2007-07-23 15:55:00,83.81,83.82,83.77,83.77,1600.0,61.134,61.1412,61.1048,61.1048,1600.0
2007-07-23 16:00:00,83.77,83.77,83.77,83.77,0.0,61.1048,61.1048,61.1048,61.1048,0.0
2007-07-23 16:05:00,83.81,83.81,83.81,83.81,200.0,61.134,61.134,61.134,61.134,200.0
2007-07-23 16:10:00,83.81,83.81,83.81,83.81,0.0,61.134,61.134,61.134,61.134,0.0
2007-07-24 09:30:00,83.29,83.35,83.18,83.18,34900.0,60.7546,60.7984,60.6744,60.6744,34900.0
2007-07-24 09:35:00,83.27,83.28,83.11,83.11,1300.0,60.7401,60.7474,60.6233,60.6233,1300.0
2007-07-24 09:40:00,83.08,83.14,83.06,83.12,10600.0,60.6015,60.6452,60.5869,60.6306,10600.0
2007-07-24 09:45:00,83.12,83.17,83.08,83.08,4500.0,60.6306,60.6671,60.6015,60.6015,4500.0
2007-07-24 09:50:00,83.13,83.16,83.13,83.13,1100.0,60.6379,60.6598,60.6379,60.6379,1100.0
2007-07-24 09:55:00,83.15,83.21,83.11,83.15,7900.0,60.6525,60.6963,60.6233,60.6525,7900.0
2007-07-24 10:00:00,83.21,83.23,83.21,83.21,800.0,60.6963,60.7109,60.6963,60.6963,800.0
2007-07-24 10:05:00,83.22,83.22,82.97,82.99,16300.0,60.7036,60.7036,60.5212,60.5358,16300.0
2007-07-24 10:10:00,83.05,83.11,83.05,83.08,9300.0,60.5796,60.6233,60.5796,60.6015,9300.0
2007-07-24 10:15:00,83.11,83.23,83.11,83.23,1700.0,60.6233,60.7109,60.6233,60.7109,1700.0
2007-07-24 10:20:00,83.21,83.23,83.17,83.2,4100.0,60.6963,60.7109,60.6671,60.689,4100.0
2007-07-24 10:25:00,83.15,83.21,83.15,83.21,400.0,60.6525,60.6963,60.6525,60.6963,400.0
2007-07-24 10:30:00,83.21,83.21,83.13,83.15,4100.0,60.6963,60.6963,60.6379,60.6525,4100.0
2007-07-24 10:35:00,83.17,83.28,83.17,83.28,1500.0,60.6671,60.7474,60.6671,60.7474,1500.0
2007-07-24 10:40:00,83.3,83.4,83.3,83.38,8600.0,60.7619,60.8349,60.7619,60.8203,8600.0
2007-07-24 10:45:00,83.38,83.38,83.31,83.34,1300.0,60.8203,60.8203,60.7692,60.7911,1300.0
2007-07-24 10:50:00,83.34,83.36,83.33,83.35,2200.0,60.7911,60.8057,60.7838,60.7984,2200.0
2007-07-24 10:55:00,83.42,83.43,83.4,83.43,1500.0,60.8495,60.8568,60.8349,60.8568,1500.0
2007-07-24 11:00:00,83.41,83.41,83.35,83.35,1600.0,60.8422,60.8422,60.7984,60.7984,1600.0
2007-07-24 11:05:00,83.39,83.39,83.39,83.39,200.0,60.8276,60.8276,60.8276,60.8276,200.0
2007-07-24 11:10:00,83.32,83.33,83.32,83.33,600.0,60.7765,60.7838,60.7765,60.7838,600.0
2007-07-24 11:15:00,83.41,83.41,83.36,83.36,200.0,60.8422,60.8422,60.8057,60.8057,200.0
2007-07-24 11:20:00,83.35,83.35,83.21,83.25,11200.0,60.7984,60.7984,60.6963,60.7255,11200.0
2007-07-24 11:25:00,83.23,83.24,83.17,83.17,2200.0,60.7109,60.7182,60.6671,60.6671,2200.0
2007-07-24 11:30:00,83.21,83.21,83.11,83.11,3100.0,60.6963,60.6963,60.6233,60.6233,3100.0
2007-07-24 11:35:00,83.11,83.16,83.1,83.15,600.0,60.6233,60.6598,60.6161,60.6525,600.0
2007-07-24 11:40:00,83.18,83.18,83.13,83.17,2700.0,60.6744,60.6744,60.6379,60.6671,2700.0
2007-07-24 11:45:00,83.18,83.18,83.05,83.05,2600.0,60.6744,60.6744,60.5796,60.5796,2600.0
2007-07-24 11:50:00,83.08,83.14,83.08,83.11,700.0,60.6015,60.6452,60.6015,60.6233,700.0
2007-07-24 11:55:00,83.12,83.18,83.12,83.18,800.0,60.6306,60.6744,60.6306,60.6744,800.0
2007-07-24 12:00:00,83.23,83.24,83.16,83.18,2800.0,60.7109,60.7182,60.6598,60.6744,2800.0
2007-07-24 12:05:00,83.17,83.17,83.13,83.14,6700.0,60.6671,60.6671,60.6379,60.6452,6700.0
2007-07-24 12:10:00,83.13,83.14,83.05,83.14,6100.0,60.6379,60.6452,60.5796,60.6452,6100.0
2007-07-24 12:15:00,83.2,83.2,83.19,83.19,200.0,60.689,60.689,60.6817,60.6817,200.0
2007-07-24 12:20:00,83.2,83.25,83.2,83.25,600.0,60.689,60.7255,60.689,60.7255,600.0
2007-07-24 12:25:00,83.32,83.35,83.31,83.31,1800.0,60.7765,60.7984,60.7692,60.7692,1800.0
2007-07-24 12:30:00,83.36,83.44,83.36,83.43,1200.0,60.8057,60.8641,60.8057,60.8568,1200.0
2007-07-24 12:35:00,83.42,83.42,83.37,83.37,1000.0,60.8495,60.8495,60.813,60.813,1000.0
2007-07-24 12:40:00,83.35,83.35,83.34,83.35,800.0,60.7984,60.7984,60.7911,60.7984,800.0
2007-07-24 12:45:00,83.33,83.33,83.24,83.24,700.0,60.7838,60.7838,60.7182,60.7182,700.0
2007-07-24 12:50:00,83.25,83.26,83.25,83.26,300.0,60.7255,60.7328,60.7255,60.7328,300.0
2007-07-24 12:55:00,83.27,83.29,83.27,83.29,400.0,60.7401,60.7546,60.7401,60.7546,400.0
2007-07-24 13:00:00,83.32,83.39,83.31,83.31,6500.0,60.7765,60.8276,60.7692,60.7692,6500.0
2007-07-24 13:05:00,83.22,83.27,83.22,83.27,7000.0,60.7036,60.7401,60.7036,60.7401,7000.0
2007-07-24 13:10:00,83.27,83.27,83.2,83.2,500.0,60.7401,60.7401,60.689,60.689,500.0
2007-07-24 13:15:00,83.19,83.21,83.15,83.2,2600.0,60.6817,60.6963,60.6525,60.689,2600.0
2007-07-24 13:20:00,83.17,83.18,83.15,83.18,700.0,60.6671,60.6744,60.6525,60.6744,700.0
2007-07-24 13:25:00,83.22,83.24,83.17,83.17,300.0,60.7036,60.7182,60.6671,60.6671,300.0
2007-07-24 13:30:00,83.14,83.21,83.14,83.21,6400.0,60.6452,60.6963,60.6452,60.6963,6400.0
2007-07-24 13:35:00,83.24,83.24,83.24,83.24,200.0,60.7182,60.7182,60.7182,60.7182,200.0
2007-07-24 13:40:00,83.19,83.22,83.16,83.16,1400.0,60.6817,60.7036,60.6598,60.6598,1400.0
2007-07-24 13:45:00,83.15,83.15,83.09,83.1,3600.0,60.6525,60.6525,60.6088,60.6161,3600.0
2007-07-24 13:50:00,83.09,83.09,82.93,82.97,4500.0,60.6088,60.6088,60.492,60.5212,4500.0
2007-07-24 13:55:00,82.99,83.07,82.99,83.04,51000.0,60.5358,60.5942,60.5358,60.5723,51000.0
2007-07-24 14:00:00,82.96,83.0,82.94,82.94,2400.0,60.5139,60.5431,60.4993,60.4993,2400.0
2007-07-24 14:05:00,82.91,82.97,82.9,82.94,2700.0,60.4775,60.5212,60.4702,60.4993,2700.0
2007-07-24 14:10:00,82.94,82.97,82.94,82.95,700.0,60.4993,60.5212,60.4993,60.5066,700.0
2007-07-24 14:15:00,82.94,82.94,82.83,82.84,2400.0,60.4993,60.4993,60.4191,60.4264,2400.0
2007-07-24 14:20:00,82.85,82.91,82.85,82.91,5700.0,60.4337,60.4775,60.4337,60.4775,5700.0
2007-07-24 14:25:00,82.86,82.92,82.85,82.92,700.0,60.441,60.4848,60.4337,60.4848,700.0
2007-07-24 14:30:00,82.9,82.93,82.82,82.82,1300.0,60.4702,60.492,60.4118,60.4118,1300.0
2007-07-24 14:35:00,82.85,82.88,82.75,82.75,2300.0,60.4337,60.4556,60.3608,60.3608,2300.0
2007-07-24 14:40:00,82.74,82.79,82.69,82.78,2500.0,60.3535,60.3899,60.317,60.3826,2500.0
2007-07-24 14:45:00,82.69,82.83,82.69,82.82,1800.0,60.317,60.4191,60.317,60.4118,1800.0
2007-07-24 14:50:00,82.81,82.81,82.77,82.81,5300.0,60.4045,60.4045,60.3753,60.4045,5300.0
2007-07-24 14:55:00,82.79,82.79,82.67,82.67,1000.0,60.3899,60.3899,60.3024,60.3024,1000.0
2007-07-24 15:00:00,82.64,82.64,82.51,82.52,7600.0,60.2805,60.2805,60.1857,60.193,7600.0
2007-07-24 15:05:00,82.5,82.59,82.38,82.38,7300.0,60.1784,60.244,60.0909,60.0909,7300.0
2007-07-24 15:10:00,82.41,82.51,82.37,82.5,3200.0,60.1127,60.1857,60.0836,60.1784,3200.0
2007-07-24 15:15:00,82.48,82.56,82.41,82.55,10700.0,60.1638,60.2222,60.1127,60.2149,10700.0
2007-07-24 15:20:00,82.52,82.53,82.37,82.41,6200.0,60.193,60.2003,60.0836,60.1127,6200.0
2007-07-24 15:25:00,82.41,82.41,82.27,82.31,6200.0,60.1127,60.1127,60.0106,60.0398,6200.0
2007-07-24 15:30:00,82.3,82.32,82.29,82.31,8100.0,60.0325,60.0471,60.0252,60.0398,8100.0
2007-07-24 15:35:00,82.28,82.28,82.21,82.21,7200.0,60.0179,60.0179,59.9669,59.9669,7200.0
2007-07-24 15:40:00,82.17,82.17,82.0,82.02,11300.0,59.9377,59.9377,59.8137,59.8283,11300.0
2007-07-24 15:45:00,82.01,82.13,82.0,82.13,7100.0,59.821,59.9085,59.8137,59.9085,7100.0
2007-07-24 15:50:00,82.11,82.12,82.06,82.11,4200.0,59.8939,59.9012,59.8574,59.8939,4200.0
2007-07-24 15:55:00,82.13,82.22,82.12,82.18,6000.0,59.9085,59.9741,59.9012,59.945,6000.0
2007-07-24 16:00:00,82.21,82.28,82.2,82.28,2300.0,59.9669,60.0179,59.9596,60.0179,2300.0
2007-07-24 16:05:00,82.25,82.25,82.25,82.25,100.0,59.996,59.996,59.996,59.996,100.0
2007-07-24 16:10:00,82.38,82.38,82.38,82.38,100.0,60.0909,60.0909,60.0909,60.0909,100.0
2007-07-25 09:30:00,82.71,82.81,82.63,82.7,26600.0,60.3316,60.4045,60.2732,60.3243,26600.0
2007-07-25 09:35:00,82.68,82.72,82.68,82.71,4500.0,60.3097,60.3389,60.3097,60.3316,4500.0
2007-07-25 09:40:00,82.72,82.82,82.71,82.78,13400.0,60.3389,60.4118,60.3316,60.3826,13400.0
2007-07-25 09:45:00,82.79,82.81,82.78,82.78,2500.0,60.3899,60.4045,60.3826,60.3826,2500.0
2007-07-25 09:50:00,82.81,82.86,82.81,82.84,2000.0,60.4045,60.441,60.4045,60.4264,2000.0
2007-07-25 09:55:00,82.84,82.84,82.84,82.84,0.0,60.4264,60.4264,60.4264,60.4264,0.0
2007-07-25 10:00:00,82.74,82.75,82.66,82.66,8300.0,60.3535,60.3608,60.2951,60.2951,8300.0
2007-07-25 10:05:00,82.68,82.68,82.62,82.65,6200.0,60.3097,60.3097,60.2659,60.2878,6200.0
2007-07-25 10:10:00,82.64,82.68,82.56,82.56,4700.0,60.2805,60.3097,60.2222,60.2222,4700.0
2007-07-25 10:15:00,82.58,82.61,82.58,82.59,9700.0,60.2367,60.2586,60.2367,60.244,9700.0
2007-07-25 10:20:00,82.6,82.6,82.48,82.48,1900.0,60.2513,60.2513,60.1638,60.1638,1900.0
2007-07-25 10:25:00,82.41,82.43,82.4,82.4,1400.0,60.1127,60.1273,60.1054,60.1054,1400.0
2007-07-25 10:30:00,82.42,82.42,82.24,82.25,9900.0,60.12,60.12,59.9887,59.996,9900.0
2007-07-25 10:35:00,82.29,82.29,82.17,82.2,2600.0,60.0252,60.0252,59.9377,59.9596,2600.0
2007-07-25 10:40:00,82.25,82.25,82.04,82.04,21700.0,59.996,59.996,59.8429,59.8429,21700.0
2007-07-25 10:45:00,82.01,82.01,81.7,81.78,44700.0,59.821,59.821,59.5948,59.6532,44700.0
2007-07-25 10:50:00,81.76,81.98,81.76,81.91,21900.0,59.6386,59.7991,59.6386,59.748,21900.0
2007-07-25 10:55:00,81.92,82.12,81.92,82.07,39400.0,59.7553,59.9012,59.7553,59.8647,39400.0
2007-07-25 11:00:00,82.07,82.26,82.04,82.26,2200.0,59.8647,60.0033,59.8429,60.0033,2200.0
2007-07-25 11:05:00,82.29,82.33,82.23,82.23,11700.0,60.0252,60.0544,59.9814,59.9814,11700.0
2007-07-25 11:10:00,82.29,82.29,82.21,82.21,2500.0,60.0252,60.0252,59.9669,59.9669,2500.0
2007-07-25 11:15:00,82.17,82.17,81.94,82.02,13400.0,59.9377,59.9377,59.7699,59.8283,13400.0
2007-07-25 11:20:00,82.01,82.15,82.01,82.15,19100.0,59.821,59.9231,59.821,59.9231,19100.0
2007-07-25 11:25:00,82.17,82.38,82.17,82.3,6700.0,59.9377,60.0909,59.9377,60.0325,6700.0
2007-07-25 11:30:00,82.35,82.43,82.35,82.37,5000.0,60.069,60.1273,60.069,60.0836,5000.0
2007-07-25 11:35:00,82.24,82.34,82.2,82.32,2600.0,59.9887,60.0617,59.9596,60.0471,2600.0
2007-07-25 11:40:00,82.34,82.47,82.34,82.46,6800.0,60.0617,60.1565,60.0617,60.1492,6800.0
2007-07-25 11:45:00,82.45,82.45,82.38,82.38,3200.0,60.1419,60.1419,60.0909,60.0909,3200.0
2007-07-25 11:50:00,82.35,82.45,82.34,82.42,16400.0,60.069,60.1419,60.0617,60.12,16400.0
2007-07-25 11:55:00,82.39,82.39,82.29,82.3,1500.0,60.0982,60.0982,60.0252,60.0325,1500.0
2007-07-25 12:00:00,82.32,82.33,82.28,82.28,5800.0,60.0471,60.0544,60.0179,60.0179,5800.0
2007-07-25 12:05:00,82.23,82.23,82.17,82.23,13300.0,59.9814,59.9814,59.9377,59.9814,13300.0
2007-07-25 12:10:00,82.21,82.25,82.19,82.2,1300.0,59.9669,59.996,59.9523,59.9596,1300.0
2007-07-25 12:15:00,82.22,82.3,82.22,82.29,2200.0,59.9741,60.0325,59.9741,60.0252,2200.0
2007-07-25 12:20:00,82.33,82.33,82.32,82.32,200.0,60.0544,60.0544,60.0471,60.0471,200.0
2007-07-25 12:25:00,82.37,82.38,82.32,82.32,1200.0,60.0836,60.0909,60.0471,60.0471,1200.0
2007-07-25 12:30:00,82.38,82.38,82.34,82.35,1900.0,60.0909,60.0909,60.0617,60.069,1900.0
2007-07-25 12:35:00,82.34,82.34,82.34,82.34,100.0,60.0617,60.0617,60.0617,60.0617,100.0
2007-07-25 12:40:00,82.31,82.31,82.27,82.28,800.0,60.0398,60.0398,60.0106,60.0179,800.0
2007-07-25 12:45:00,82.26,82.26,82.24,82.24,800.0,60.0033,60.0033,59.9887,59.9887,800.0
2007-07-25 12:50:00,82.23,82.23,82.08,82.13,4600.0,59.9814,59.9814,59.872,59.9085,4600.0
2007-07-25 12:55:00,82.17,82.19,82.17,82.19,400.0,59.9377,59.9523,59.9377,59.9523,400.0
2007-07-25 13:00:00,82.21,82.26,82.21,82.25,2200.0,59.9669,60.0033,59.9669,59.996,2200.0
2007-07-25 13:05:00,82.24,82.26,82.17,82.17,800.0,59.9887,60.0033,59.9377,59.9377,800.0
2007-07-25 13:10:00,82.15,82.19,81.94,82.02,22200.0,59.9231,59.9523,59.7699,59.8283,22200.0
2007-07-25 13:15:00,82.01,82.05,81.92,81.97,14500.0,59.821,59.8501,59.7553,59.7918,14500.0
2007-07-25 13:20:00,81.97,81.97,81.87,81.87,9000.0,59.7918,59.7918,59.7188,59.7188,9000.0
2007-07-25 13:25:00,81.92,81.96,81.9,81.9,1900.0,59.7553,59.7845,59.7407,59.7407,1900.0
2007-07-25 13:30:00,81.85,81.88,81.76,81.86,31000.0,59.7043,59.7261,59.6386,59.7116,31000.0
2007-07-25 13:35:00,81.86,81.86,81.8,81.85,13600.0,59.7116,59.7116,59.6678,59.7043,13600.0
2007-07-25 13:40:00,81.83,81.93,81.83,81.93,21500.0,59.6897,59.7626,59.6897,59.7626,21500.0
2007-07-25 13:45:00,81.96,82.04,81.96,81.98,7300.0,59.7845,59.8429,59.7845,59.7991,7300.0
2007-07-25 13:50:00,81.94,81.94,81.82,81.88,2000.0,59.7699,59.7699,59.6824,59.7261,2000.0
2007-07-25 13:55:00,81.9,81.96,81.82,81.82,4000.0,59.7407,59.7845,59.6824,59.6824,4000.0
2007-07-25 14:00:00,81.82,81.95,81.75,81.77,42700.0,59.6824,59.7772,59.6313,59.6459,42700.0
2007-07-25 14:05:00,81.76,81.89,81.73,81.83,38800.0,59.6386,59.7334,59.6167,59.6897,38800.0
2007-07-25 14:10:00,81.86,82.03,81.83,82.03,14800.0,59.7116,59.8356,59.6897,59.8356,14800.0
2007-07-25 14:15:00,82.01,82.06,82.0,82.03,1900.0,59.821,59.8574,59.8137,59.8356,1900.0
2007-07-25 14:20:00,82.03,82.16,82.0,82.13,7100.0,59.8356,59.9304,59.8137,59.9085,7100.0
2007-07-25 14:25:00,82.1,82.13,82.05,82.06,6400.0,59.8866,59.9085,59.8501,59.8574,6400.0
2007-07-25 14:30:00,82.06,82.09,82.03,82.09,1300.0,59.8574,59.8793,59.8356,59.8793,1300.0
2007-07-25 14:35:00,82.05,82.05,81.95,81.95,1200.0,59.8501,59.8501,59.7772,59.7772,1200.0
2007-07-25 14:40:00,81.99,82.02,81.95,82.02,1300.0,59.8064,59.8283,59.7772,59.8283,1300.0
2007-07-25 14:45:00,82.11,82.16,82.1,82.1,2000.0,59.8939,59.9304,59.8866,59.8866,2000.0
2007-07-25 14:50:00,82.12,82.12,82.06,82.06,1300.0,59.9012,59.9012,59.8574,59.8574,1300.0
2007-07-25 14:55:00,82.01,82.13,82.01,82.07,600.0,59.821,59.9085,59.821,59.8647,600.0
2007-07-25 15:00:00,82.18,82.49,82.18,82.38,21300.0,59.945,60.1711,59.945,60.0909,21300.0
2007-07-25 15:05:00,82.36,82.44,82.36,82.42,900.0,60.0763,60.1346,60.0763,60.12,900.0
2007-07-25 15:10:00,82.45,82.61,82.45,82.61,5200.0,60.1419,60.2586,60.1419,60.2586,5200.0
2007-07-25 15:15:00,82.65,82.65,82.54,82.54,2200.0,60.2878,60.2878,60.2076,60.2076,2200.0
2007-07-25 15:20:00,82.54,82.59,82.49,82.56,4300.0,60.2076,60.244,60.1711,60.2222,4300.0
2007-07-25 15:25:00,82.54,82.54,82.49,82.49,2800.0,60.2076,60.2076,60.1711,60.1711,2800.0
2007-07-25 15:30:00,82.47,82.48,82.43,82.43,1600.0,60.1565,60.1638,60.1273,60.1273,1600.0
2007-07-25 15:35:00,82.43,82.43,82.33,82.33,2700.0,60.1273,60.1273,60.0544,60.0544,2700.0
2007-07-25 15:40:00,82.33,82.42,82.3,82.42,6900.0,60.0544,60.12,60.0325,60.12,6900.0
2007-07-25 15:45:00,82.41,82.43,82.35,82.42,5100.0,60.1127,60.1273,60.069,60.12,5100.0
2007-07-25 15:50:00,82.43,82.48,82.43,82.48,1900.0,60.1273,60.1638,60.1273,60.1638,1900.0
2007-07-25 15:55:00,82.49,82.49,82.43,82.45,4800.0,60.1711,60.1711,60.1273,60.1419,4800.0
2007-07-25 16:00:00,82.46,82.46,82.46,82.46,100.0,60.1492,60.1492,60.1492,60.1492,100.0
2007-07-25 16:05:00,82.41,82.41,82.32,82.32,2200.0,60.1127,60.1127,60.0471,60.0471,2200.0
2007-07-25 16:10:00,82.32,82.32,82.32,82.32,0.0,60.0471,60.0471,60.0471,60.0471,0.0
2007-07-26 09:30:00,81.46,81.65,81.44,81.45,42000.0,59.4198,59.5584,59.4052,59.4125,42000.0
2007-07-26 09:35:00,81.44,81.45,81.22,81.39,63200.0,59.4052,59.4125,59.2447,59.3687,63200.0
2007-07-26 09:40:00,81.38,81.41,81.23,81.41,19700.0,59.3614,59.3833,59.252,59.3833,19700.0
2007-07-26 09:45:00,81.42,81.56,81.42,81.54,5200.0,59.3906,59.4927,59.3906,59.4781,5200.0
2007-07-26 09:50:00,81.51,81.65,81.51,81.51,6200.0,59.4563,59.5584,59.4563,59.4563,6200.0
2007-07-26 09:55:00,81.51,81.6,81.51,81.54,2800.0,59.4563,59.5219,59.4563,59.4781,2800.0
2007-07-26 10:00:00,81.55,81.55,81.41,81.53,13900.0,59.4854,59.4854,59.3833,59.4708,13900.0
2007-07-26 10:05:00,81.46,81.71,81.46,81.71,1500.0,59.4198,59.6021,59.4198,59.6021,1500.0
2007-07-26 10:10:00,81.7,81.83,81.7,81.75,3900.0,59.5948,59.6897,59.5948,59.6313,3900.0
2007-07-26 10:15:00,81.7,81.74,81.48,81.48,10200.0,59.5948,59.624,59.4344,59.4344,10200.0
2007-07-26 10:20:00,81.5,81.56,81.49,81.49,11700.0,59.449,59.4927,59.4417,59.4417,11700.0
2007-07-26 10:25:00,81.47,81.51,81.46,81.5,4100.0,59.4271,59.4563,59.4198,59.449,4100.0
2007-07-26 10:30:00,81.55,81.65,81.54,81.59,16300.0,59.4854,59.5584,59.4781,59.5146,16300.0
2007-07-26 10:35:00,81.55,81.55,81.38,81.45,13300.0,59.4854,59.4854,59.3614,59.4125,13300.0
2007-07-26 10:40:00,81.45,81.5,81.41,81.42,2500.0,59.4125,59.449,59.3833,59.3906,2500.0
2007-07-26 10:45:00,81.45,81.54,81.44,81.53,2300.0,59.4125,59.4781,59.4052,59.4708,2300.0
2007-07-26 10:50:00,81.51,81.57,81.49,81.49,3200.0,59.4563,59.5,59.4417,59.4417,3200.0
2007-07-26 10:55:00,81.51,81.57,81.51,81.52,3600.0,59.4563,59.5,59.4563,59.4635,3600.0
2007-07-26 11:00:00,81.45,81.45,81.31,81.32,3500.0,59.4125,59.4125,59.3104,59.3177,3500.0
2007-07-26 11:05:00,81.3,81.3,81.04,81.11,13800.0,59.3031,59.3031,59.1134,59.1645,13800.0
2007-07-26 11:10:00,81.19,81.24,81.11,81.11,4900.0,59.2228,59.2593,59.1645,59.1645,4900.0
2007-07-26 11:15:00,81.11,81.11,80.81,80.88,13500.0,59.1645,59.1645,58.9456,58.9967,13500.0
2007-07-26 11:20:00,80.92,81.01,80.91,80.98,6900.0,59.0259,59.0915,59.0186,59.0697,6900.0
2007-07-26 11:25:00,80.98,80.98,80.91,80.92,1800.0,59.0697,59.0697,59.0186,59.0259,1800.0
2007-07-26 11:30:00,80.93,80.93,80.65,80.72,37400.0,59.0332,59.0332,58.8289,58.88,37400.0
2007-07-26 11:35:00,80.72,80.96,80.72,80.92,15300.0,58.88,59.0551,58.88,59.0259,15300.0
2007-07-26 11:40:00,80.9,81.01,80.9,81.0,2500.0,59.0113,59.0915,59.0113,59.0842,2500.0
2007-07-26 11:45:00,81.0,81.0,80.77,80.79,5900.0,59.0842,59.0842,58.9165,58.9311,5900.0
2007-07-26 11:50:00,80.8,80.84,80.8,80.83,11400.0,58.9384,58.9675,58.9384,58.9602,11400.0
2007-07-26 11:55:00,80.95,81.1,80.95,81.02,2700.0,59.0478,59.1572,59.0478,59.0988,2700.0
2007-07-26 12:00:00,81.05,81.1,81.0,81.0,3600.0,59.1207,59.1572,59.0842,59.0842,3600.0
2007-07-26 12:05:00,80.96,80.96,80.84,80.94,1900.0,59.0551,59.0551,58.9675,59.0405,1900.0
2007-07-26 12:10:00,80.97,80.97,80.73,80.76,5200.0,59.0624,59.0624,58.8873,58.9092,5200.0
2007-07-26 12:15:00,80.8,80.94,80.8,80.94,1300.0,58.9384,59.0405,58.9384,59.0405,1300.0
2007-07-26 12:20:00,80.92,80.92,80.71,80.72,2300.0,59.0259,59.0259,58.8727,58.88,2300.0
2007-07-26 12:25:00,80.73,80.83,80.73,80.76,3500.0,58.8873,58.9602,58.8873,58.9092,3500.0
2007-07-26 12:30:00,80.77,80.77,80.61,80.64,3800.0,58.9165,58.9165,58.7998,58.8216,3800.0
2007-07-26 12:35:00,80.58,80.58,80.38,80.52,9900.0,58.7779,58.7779,58.632,58.7341,9900.0
2007-07-26 12:40:00,80.51,80.51,80.26,80.28,3000.0,58.7268,58.7268,58.5445,58.559,3000.0
2007-07-26 12:45:00,80.28,80.43,80.25,80.41,5500.0,58.559,58.6685,58.5372,58.6539,5500.0
2007-07-26 12:50:00,80.45,80.53,80.44,80.53,3700.0,58.683,58.7414,58.6758,58.7414,3700.0
2007-07-26 12:55:00,80.51,80.78,80.51,80.63,5100.0,58.7268,58.9238,58.7268,58.8143,5100.0
2007-07-26 13:00:00,80.63,80.66,80.58,80.58,2000.0,58.8143,58.8362,58.7779,58.7779,2000.0
2007-07-26 13:05:00,80.62,80.66,80.51,80.57,3100.0,58.8071,58.8362,58.7268,58.7706,3100.0
2007-07-26 13:10:00,80.55,80.83,80.54,80.83,3100.0,58.756,58.9602,58.7487,58.9602,3100.0
2007-07-26 13:15:00,80.78,80.87,80.68,80.68,4600.0,58.9238,58.9894,58.8508,58.8508,4600.0
2007-07-26 13:20:00,80.71,80.71,80.58,80.66,8600.0,58.8727,58.8727,58.7779,58.8362,8600.0
2007-07-26 13:25:00,80.63,80.63,80.41,80.5,6200.0,58.8143,58.8143,58.6539,58.7195,6200.0
2007-07-26 13:30:00,80.5,80.6,80.45,80.5,9100.0,58.7195,58.7925,58.683,58.7195,9100.0
2007-07-26 13:35:00,80.51,80.51,80.39,80.39,4400.0,58.7268,58.7268,58.6393,58.6393,4400.0
2007-07-26 13:40:00,80.46,80.49,80.3,80.49,16200.0,58.6903,58.7122,58.5736,58.7122,16200.0
2007-07-26 13:45:00,80.52,80.67,80.4,80.4,6500.0,58.7341,58.8435,58.6466,58.6466,6500.0
2007-07-26 13:50:00,80.39,80.47,80.23,80.23,4900.0,58.6393,58.6976,58.5226,58.5226,4900.0
2007-07-26 13:55:00,80.26,80.29,80.2,80.25,7000.0,58.5445,58.5663,58.5007,58.5372,7000.0
2007-07-26 14:00:00,80.25,80.38,80.25,80.34,3500.0,58.5372,58.632,58.5372,58.6028,3500.0
2007-07-26 14:05:00,80.32,80.32,80.08,80.19,8000.0,58.5882,58.5882,58.4132,58.4934,8000.0
2007-07-26 14:10:00,80.13,80.21,80.04,80.06,3100.0,58.4496,58.508,58.384,58.3986,3100.0
2007-07-26 14:15:00,80.03,80.12,79.94,79.95,7100.0,58.3767,58.4423,58.311,58.3183,7100.0
2007-07-26 14:20:00,80.04,80.05,79.66,79.66,9400.0,58.384,58.3913,58.1068,58.1068,9400.0
2007-07-26 14:25:00,79.66,79.91,79.63,79.83,16500.0,58.1068,58.2892,58.0849,58.2308,16500.0
2007-07-26 14:30:00,79.87,80.1,79.87,80.07,8000.0,58.26,58.4277,58.26,58.4059,8000.0
2007-07-26 14:35:00,80.02,80.03,79.84,79.92,72700.0,58.3694,58.3767,58.2381,58.2964,72700.0
2007-07-26 14:40:00,79.87,80.02,79.83,79.83,20500.0,58.26,58.3694,58.2308,58.2308,20500.0
2007-07-26 14:45:00,79.86,79.89,79.61,79.62,24200.0,58.2527,58.2746,58.0703,58.0776,24200.0
2007-07-26 14:50:00,79.58,79.79,79.53,79.79,18200.0,58.0484,58.2016,58.012,58.2016,18200.0
2007-07-26 14:55:00,79.78,80.11,79.78,79.86,57400.0,58.1943,58.435,58.1943,58.2527,57400.0
2007-07-26 15:00:00,79.88,80.24,79.88,80.01,26600.0,58.2673,58.5299,58.2673,58.3621,26600.0
2007-07-26 15:05:00,80.08,80.24,79.92,80.13,30700.0,58.4132,58.5299,58.2964,58.4496,30700.0
2007-07-26 15:10:00,80.12,80.23,80.05,80.2,12600.0,58.4423,58.5226,58.3913,58.5007,12600.0
2007-07-26 15:15:00,80.21,80.47,80.21,80.47,10400.0,58.508,58.6976,58.508,58.6976,10400.0
2007-07-26 15:20:00,80.46,80.73,80.41,80.73,22400.0,58.6903,58.8873,58.6539,58.8873,22400.0
2007-07-26 15:25:00,80.69,80.69,80.32,80.32,72600.0,58.8581,58.8581,58.5882,58.5882,72600.0
2007-07-26 15:30:00,80.29,80.43,80.25,80.29,35500.0,58.5663,58.6685,58.5372,58.5663,35500.0
2007-07-26 15:35:00,80.22,80.32,80.19,80.3,21400.0,58.5153,58.5882,58.4934,58.5736,21400.0
2007-07-26 15:40:00,80.3,80.38,80.13,80.34,25100.0,58.5736,58.632,58.4496,58.6028,25100.0
2007-07-26 15:45:00,80.39,80.7,80.39,80.7,36700.0,58.6393,58.8654,58.6393,58.8654,36700.0
2007-07-26 15:50:00,80.72,80.75,80.55,80.71,8500.0,58.88,58.9019,58.756,58.8727,8500.0
2007-07-26 15:55:00,80.7,80.75,80.63,80.73,28500.0,58.8654,58.9019,58.8143,58.8873,28500.0
2007-07-26 16:00:00,80.65,80.65,80.51,80.51,5200.0,58.8289,58.8289,58.7268,58.7268,5200.0
2007-07-26 16:05:00,80.51,80.51,80.51,80.51,0.0,58.7268,58.7268,58.7268,58.7268,0.0
2007-07-26 16:10:00,80.51,80.51,80.51,80.51,0.0,58.7268,58.7268,58.7268,58.7268,0.0
2007-07-27 09:30:00,80.52,80.65,80.31,80.65,21700.0,58.7341,58.8289,58.5809,58.8289,21700.0
2007-07-27 09:35:00,80.48,80.48,80.24,80.24,5600.0,58.7049,58.7049,58.5299,58.5299,5600.0
2007-07-27 09:40:00,80.25,80.66,79.99,80.12,28900.0,58.5372,58.8362,58.3475,58.4423,28900.0
2007-07-27 09:45:00,80.17,80.26,80.05,80.26,14400.0,58.4788,58.5445,58.3913,58.5445,14400.0
2007-07-27 09:50:00,80.29,80.44,80.23,80.38,21500.0,58.5663,58.6758,58.5226,58.632,21500.0
2007-07-27 09:55:00,80.43,80.53,80.42,80.42,9400.0,58.6685,58.7414,58.6612,58.6612,9400.0
2007-07-27 10:00:00,80.42,80.52,80.34,80.52,14900.0,58.6612,58.7341,58.6028,58.7341,14900.0
2007-07-27 10:05:00,80.54,80.65,80.51,80.55,5200.0,58.7487,58.8289,58.7268,58.756,5200.0
2007-07-27 10:10:00,80.64,80.81,80.64,80.76,17100.0,58.8216,58.9456,58.8216,58.9092,17100.0
2007-07-27 10:15:00,80.77,80.86,80.65,80.82,27800.0,58.9165,58.9821,58.8289,58.9529,27800.0
2007-07-27 10:20:00,80.81,80.83,80.72,80.73,9900.0,58.9456,58.9602,58.88,58.8873,9900.0
2007-07-27 10:25:00,80.67,80.68,80.59,80.64,2800.0,58.8435,58.8508,58.7852,58.8216,2800.0
2007-07-27 10:30:00,80.7,80.77,80.55,80.58,6800.0,58.8654,58.9165,58.756,58.7779,6800.0
2007-07-27 10:35:00,80.56,80.6,80.51,80.51,3300.0,58.7633,58.7925,58.7268,58.7268,3300.0
2007-07-27 10:40:00,80.44,80.53,80.42,80.53,9200.0,58.6758,58.7414,58.6612,58.7414,9200.0
2007-07-27 10:45:00,80.43,80.45,80.36,80.36,3000.0,58.6685,58.683,58.6174,58.6174,3000.0
2007-07-27 10:50:00,80.29,80.29,80.01,80.19,38900.0,58.5663,58.5663,58.3621,58.4934,38900.0
2007-07-27 10:55:00,80.18,80.19,80.06,80.19,15100.0,58.4861,58.4934,58.3986,58.4934,15100.0
2007-07-27 11:00:00,80.2,80.22,80.08,80.16,16000.0,58.5007,58.5153,58.4132,58.4715,16000.0
2007-07-27 11:05:00,80.19,80.32,80.19,80.32,11100.0,58.4934,58.5882,58.4934,58.5882,11100.0
2007-07-27 11:10:00,80.33,80.4,80.32,80.32,5300.0,58.5955,58.6466,58.5882,58.5882,5300.0
2007-07-27 11:15:00,80.22,80.29,80.21,80.22,1300.0,58.5153,58.5663,58.508,58.5153,1300.0
2007-07-27 11:20:00,80.16,80.18,80.16,80.16,5400.0,58.4715,58.4861,58.4715,58.4715,5400.0
2007-07-27 11:25:00,80.23,80.23,80.11,80.11,4000.0,58.5226,58.5226,58.435,58.435,4000.0
2007-07-27 11:30:00,80.13,80.17,80.13,80.17,900.0,58.4496,58.4788,58.4496,58.4788,900.0
2007-07-27 11:35:00,80.15,80.15,79.96,80.04,8100.0,58.4642,58.4642,58.3256,58.384,8100.0
2007-07-27 11:40:00,80.01,80.17,79.96,80.08,18700.0,58.3621,58.4788,58.3256,58.4132,18700.0
2007-07-27 11:45:00,80.01,80.05,79.95,79.95,1400.0,58.3621,58.3913,58.3183,58.3183,1400.0
2007-07-27 11:50:00,79.95,79.95,79.77,79.77,2000.0,58.3183,58.3183,58.187,58.187,2000.0
2007-07-27 11:55:00,79.75,79.85,79.68,79.77,12900.0,58.1724,58.2454,58.1214,58.187,12900.0
2007-07-27 12:00:00,79.76,79.85,79.74,79.74,8100.0,58.1797,58.2454,58.1652,58.1652,8100.0
2007-07-27 12:05:00,79.66,79.75,79.65,79.71,13400.0,58.1068,58.1724,58.0995,58.1433,13400.0
2007-07-27 12:10:00,79.65,79.73,79.62,79.64,6800.0,58.0995,58.1579,58.0776,58.0922,6800.0
2007-07-27 12:15:00,79.61,79.82,79.55,79.81,10900.0,58.0703,58.2235,58.0266,58.2162,10900.0
2007-07-27 12:20:00,79.81,79.83,79.72,79.74,3900.0,58.2162,58.2308,58.1506,58.1652,3900.0
2007-07-27 12:25:00,79.71,79.85,79.71,79.81,3700.0,58.1433,58.2454,58.1433,58.2162,3700.0
2007-07-27 12:30:00,79.82,79.82,79.47,79.48,9800.0,58.2235,58.2235,57.9682,57.9755,9800.0
2007-07-27 12:35:00,79.48,79.62,79.43,79.62,18800.0,57.9755,58.0776,57.939,58.0776,18800.0
2007-07-27 12:40:00,79.63,79.97,79.63,79.93,22300.0,58.0849,58.3329,58.0849,58.3037,22300.0
2007-07-27 12:45:00,79.89,79.89,79.77,79.85,11500.0,58.2746,58.2746,58.187,58.2454,11500.0
2007-07-27 12:50:00,79.83,79.93,79.76,79.76,6000.0,58.2308,58.3037,58.1797,58.1797,6000.0
2007-07-27 12:55:00,79.79,79.79,79.65,79.76,3900.0,58.2016,58.2016,58.0995,58.1797,3900.0
2007-07-27 13:00:00,79.74,79.85,79.66,79.85,5200.0,58.1652,58.2454,58.1068,58.2454,5200.0
2007-07-27 13:05:00,79.86,79.96,79.8,79.9,5000.0,58.2527,58.3256,58.2089,58.2819,5000.0
2007-07-27 13:10:00,79.89,79.89,79.81,79.86,1800.0,58.2746,58.2746,58.2162,58.2527,1800.0
2007-07-27 13:15:00,79.9,80.12,79.89,80.12,12000.0,58.2819,58.4423,58.2746,58.4423,12000.0
2007-07-27 13:20:00,80.14,80.14,80.0,80.04,8600.0,58.4569,58.4569,58.3548,58.384,8600.0
2007-07-27 13:25:00,80.06,80.06,79.95,79.95,3200.0,58.3986,58.3986,58.3183,58.3183,3200.0
2007-07-27 13:30:00,79.91,79.94,79.81,79.83,3100.0,58.2892,58.311,58.2162,58.2308,3100.0
2007-07-27 13:35:00,79.86,79.98,79.86,79.96,5000.0,58.2527,58.3402,58.2527,58.3256,5000.0
2007-07-27 13:40:00,79.98,80.11,79.98,80.02,3000.0,58.3402,58.435,58.3402,58.3694,3000.0
2007-07-27 13:45:00,80.08,80.15,80.08,80.08,3000.0,58.4132,58.4642,58.4132,58.4132,3000.0
2007-07-27 13:50:00,80.12,80.28,80.12,80.18,2800.0,58.4423,58.559,58.4423,58.4861,2800.0
2007-07-27 13:55:00,80.25,80.36,80.23,80.26,12400.0,58.5372,58.6174,58.5226,58.5445,12400.0
2007-07-27 14:00:00,80.21,80.22,80.11,80.18,2000.0,58.508,58.5153,58.435,58.4861,2000.0
2007-07-27 14:05:00,80.25,80.25,80.22,80.22,300.0,58.5372,58.5372,58.5153,58.5153,300.0
2007-07-27 14:10:00,80.22,80.22,80.0,80.04,1500.0,58.5153,58.5153,58.3548,58.384,1500.0
2007-07-27 14:15:00,80.14,80.14,80.05,80.13,7700.0,58.4569,58.4569,58.3913,58.4496,7700.0
2007-07-27 14:20:00,80.12,80.14,80.04,80.04,5200.0,58.4423,58.4569,58.384,58.384,5200.0
2007-07-27 14:25:00,80.02,80.02,79.84,79.91,4100.0,58.3694,58.3694,58.2381,58.2892,4100.0
2007-07-27 14:30:00,79.93,79.96,79.85,79.94,6800.0,58.3037,58.3256,58.2454,58.311,6800.0
2007-07-27 14:35:00,79.97,80.12,79.97,80.12,4400.0,58.3329,58.4423,58.3329,58.4423,4400.0
2007-07-27 14:40:00,80.11,80.29,80.11,80.24,4000.0,58.435,58.5663,58.435,58.5299,4000.0
2007-07-27 14:45:00,80.27,80.37,80.21,80.21,1300.0,58.5518,58.6247,58.508,58.508,1300.0
2007-07-27 14:50:00,80.4,80.47,80.4,80.47,700.0,58.6466,58.6976,58.6466,58.6976,700.0
2007-07-27 14:55:00,80.46,80.48,80.34,80.37,1200.0,58.6903,58.7049,58.6028,58.6247,1200.0
2007-07-27 15:00:00,80.33,80.33,80.19,80.3,4700.0,58.5955,58.5955,58.4934,58.5736,4700.0
2007-07-27 15:05:00,80.3,80.36,80.22,80.23,3600.0,58.5736,58.6174,58.5153,58.5226,3600.0
2007-07-27 15:10:00,80.24,80.34,80.24,80.34,5500.0,58.5299,58.6028,58.5299,58.6028,5500.0
2007-07-27 15:15:00,80.33,80.33,80.07,80.22,13600.0,58.5955,58.5955,58.4059,58.5153,13600.0
2007-07-27 15:20:00,80.2,80.2,80.15,80.16,2600.0,58.5007,58.5007,58.4642,58.4715,2600.0
2007-07-27 15:25:00,80.21,80.21,80.14,80.17,7500.0,58.508,58.508,58.4569,58.4788,7500.0
2007-07-27 15:30:00,80.17,80.21,80.14,80.18,13900.0,58.4788,58.508,58.4569,58.4861,13900.0
2007-07-27 15:35:00,80.15,80.15,79.97,80.03,15800.0,58.4642,58.4642,58.3329,58.3767,15800.0
2007-07-27 15:40:00,80.04,80.04,79.83,79.83,16600.0,58.384,58.384,58.2308,58.2308,16600.0
2007-07-27 15:45:00,79.83,79.83,79.62,79.62,11900.0,58.2308,58.2308,58.0776,58.0776,11900.0
2007-07-27 15:50:00,79.57,79.68,79.49,79.49,15100.0,58.0411,58.1214,57.9828,57.9828,15100.0
2007-07-27 15:55:00,79.53,79.53,79.31,79.31,37000.0,58.012,58.012,57.8515,57.8515,37000.0
2007-07-27 16:00:00,79.26,79.26,79.17,79.17,300.0,57.815,57.815,57.7494,57.7494,300.0
2007-07-27 16:05:00,79.02,79.02,78.99,79.0,1100.0,57.64,57.64,57.6181,57.6254,1100.0
2007-07-27 16:10:00,78.92,78.92,78.92,78.92,1600.0,57.567,57.567,57.567,57.567,1600.0
2007-07-30 09:30:00,79.34,79.53,79.34,79.5,17000.0,57.8734,58.012,57.8734,57.9901,17000.0
2007-07-30 09:35:00,79.45,79.45,79.25,79.25,15200.0,57.9536,57.9536,57.8077,57.8077,15200.0
2007-07-30 09:40:00,79.19,79.19,79.06,79.19,7500.0,57.764,57.764,57.6691,57.764,7500.0
2007-07-30 09:45:00,79.2,79.39,79.2,79.36,17700.0,57.7713,57.9098,57.7713,57.888,17700.0
2007-07-30 09:50:00,79.37,79.37,79.15,79.17,6100.0,57.8953,57.8953,57.7348,57.7494,6100.0
2007-07-30 09:55:00,79.17,79.5,79.17,79.4,5400.0,57.7494,57.9901,57.7494,57.9171,5400.0
2007-07-30 10:00:00,79.47,79.5,79.4,79.44,70300.0,57.9682,57.9901,57.9171,57.9463,70300.0
2007-07-30 10:05:00,79.46,79.49,79.31,79.49,13100.0,57.9609,57.9828,57.8515,57.9828,13100.0
2007-07-30 10:10:00,79.52,79.57,79.47,79.51,18900.0,58.0047,58.0411,57.9682,57.9974,18900.0
2007-07-30 10:15:00,79.51,79.66,79.48,79.63,5400.0,57.9974,58.1068,57.9755,58.0849,5400.0
2007-07-30 10:20:00,79.62,79.75,79.62,79.73,6600.0,58.0776,58.1724,58.0776,58.1579,6600.0
2007-07-30 10:25:00,79.7,79.73,79.67,79.67,4100.0,58.136,58.1579,58.1141,58.1141,4100.0
2007-07-30 10:30:00,79.67,79.67,79.57,79.57,5100.0,58.1141,58.1141,58.0411,58.0411,5100.0
2007-07-30 10:35:00,79.52,79.52,79.38,79.44,17200.0,58.0047,58.0047,57.9026,57.9463,17200.0
2007-07-30 10:40:00,79.43,79.43,79.32,79.4,4900.0,57.939,57.939,57.8588,57.9171,4900.0
2007-07-30 10:45:00,79.42,79.48,79.42,79.48,1200.0,57.9317,57.9755,57.9317,57.9755,1200.0
2007-07-30 10:50:00,79.49,79.54,79.41,79.54,700.0,57.9828,58.0193,57.9244,58.0193,700.0
2007-07-30 10:55:00,79.57,79.57,79.41,79.41,4800.0,58.0411,58.0411,57.9244,57.9244,4800.0
2007-07-30 11:00:00,79.43,79.57,79.43,79.57,9800.0,57.939,58.0411,57.939,58.0411,9800.0
2007-07-30 11:05:00,79.46,79.53,79.33,79.33,5800.0,57.9609,58.012,57.8661,57.8661,5800.0
2007-07-30 11:10:00,79.23,79.29,79.18,79.29,13900.0,57.7931,57.8369,57.7567,57.8369,13900.0
2007-07-30 11:15:00,79.29,79.35,79.27,79.3,11600.0,57.8369,57.8807,57.8223,57.8442,11600.0
2007-07-30 11:20:00,79.35,79.35,79.24,79.24,1300.0,57.8807,57.8807,57.8004,57.8004,1300.0
2007-07-30 11:25:00,79.28,79.33,79.28,79.33,5200.0,57.8296,57.8661,57.8296,57.8661,5200.0
2007-07-30 11:30:00,79.32,79.32,79.22,79.22,2800.0,57.8588,57.8588,57.7858,57.7858,2800.0
2007-07-30 11:35:00,79.21,79.27,79.21,79.23,2200.0,57.7786,57.8223,57.7786,57.7931,2200.0
2007-07-30 11:40:00,79.2,79.22,79.07,79.07,8700.0,57.7713,57.7858,57.6764,57.6764,8700.0
2007-07-30 11:45:00,79.12,79.37,79.11,79.37,16900.0,57.7129,57.8953,57.7056,57.8953,16900.0
2007-07-30 11:50:00,79.3,79.38,79.3,79.38,3000.0,57.8442,57.9026,57.8442,57.9026,3000.0
2007-07-30 11:55:00,79.37,79.38,79.34,79.38,3700.0,57.8953,57.9026,57.8734,57.9026,3700.0
2007-07-30 12:00:00,79.21,79.23,79.21,79.23,600.0,57.7786,57.7931,57.7786,57.7931,600.0
2007-07-30 12:05:00,79.25,79.29,79.25,79.27,6700.0,57.8077,57.8369,57.8077,57.8223,6700.0
2007-07-30 12:10:00,79.3,79.33,79.2,79.2,35100.0,57.8442,57.8661,57.7713,57.7713,35100.0
2007-07-30 12:15:00,79.23,79.29,79.22,79.25,15200.0,57.7931,57.8369,57.7858,57.8077,15200.0
2007-07-30 12:20:00,79.25,79.25,79.16,79.16,4700.0,57.8077,57.8077,57.7421,57.7421,4700.0
2007-07-30 12:25:00,79.21,79.25,79.21,79.24,9500.0,57.7786,57.8077,57.7786,57.8004,9500.0
2007-07-30 12:30:00,79.25,79.35,79.25,79.28,13900.0,57.8077,57.8807,57.8077,57.8296,13900.0
2007-07-30 12:35:00,79.32,79.41,79.32,79.41,400.0,57.8588,57.9244,57.8588,57.9244,400.0
2007-07-30 12:40:00,79.49,79.5,79.38,79.38,7300.0,57.9828,57.9901,57.9026,57.9026,7300.0
2007-07-30 12:45:00,79.41,79.45,79.41,79.45,1200.0,57.9244,57.9536,57.9244,57.9536,1200.0
2007-07-30 12:50:00,79.5,79.64,79.5,79.64,14400.0,57.9901,58.0922,57.9901,58.0922,14400.0
2007-07-30 12:55:00,79.71,79.76,79.61,79.64,6600.0,58.1433,58.1797,58.0703,58.0922,6600.0
2007-07-30 13:00:00,79.63,79.68,79.63,79.65,600.0,58.0849,58.1214,58.0849,58.0995,600.0
2007-07-30 13:05:00,79.75,79.78,79.72,79.78,4300.0,58.1724,58.1943,58.1506,58.1943,4300.0
2007-07-30 13:10:00,79.78,79.78,79.67,79.67,1700.0,58.1943,58.1943,58.1141,58.1141,1700.0
2007-07-30 13:15:00,79.64,79.65,79.63,79.64,5100.0,58.0922,58.0995,58.0849,58.0922,5100.0
2007-07-30 13:20:00,79.67,79.72,79.67,79.72,700.0,58.1141,58.1506,58.1141,58.1506,700.0
2007-07-30 13:25:00,79.69,79.69,79.64,79.66,2100.0,58.1287,58.1287,58.0922,58.1068,2100.0
2007-07-30 13:30:00,79.68,79.68,79.5,79.5,3700.0,58.1214,58.1214,57.9901,57.9901,3700.0
2007-07-30 13:35:00,79.57,79.63,79.57,79.6,1600.0,58.0411,58.0849,58.0411,58.063,1600.0
2007-07-30 13:40:00,79.64,79.79,79.64,79.79,1800.0,58.0922,58.2016,58.0922,58.2016,1800.0
2007-07-30 13:45:00,79.87,79.99,79.86,79.99,2900.0,58.26,58.3475,58.2527,58.3475,2900.0
2007-07-30 13:50:00,80.02,80.02,79.91,79.94,1400.0,58.3694,58.3694,58.2892,58.311,1400.0
2007-07-30 13:55:00,79.94,79.95,79.9,79.95,6600.0,58.311,58.3183,58.2819,58.3183,6600.0
2007-07-30 14:00:00,80.01,80.01,80.01,80.01,100.0,58.3621,58.3621,58.3621,58.3621,100.0
2007-07-30 14:05:00,80.06,80.06,79.93,79.95,13000.0,58.3986,58.3986,58.3037,58.3183,13000.0
2007-07-30 14:10:00,79.94,80.02,79.94,80.0,1400.0,58.311,58.3694,58.311,58.3548,1400.0
2007-07-30 14:15:00,80.0,80.04,79.92,79.96,3700.0,58.3548,58.384,58.2964,58.3256,3700.0
2007-07-30 14:20:00,79.95,79.97,79.95,79.97,2600.0,58.3183,58.3329,58.3183,58.3329,2600.0
2007-07-30 14:25:00,79.94,79.95,79.94,79.95,1100.0,58.311,58.3183,58.311,58.3183,1100.0
2007-07-30 14:30:00,79.9,79.91,79.84,79.87,3000.0,58.2819,58.2892,58.2381,58.26,3000.0
2007-07-30 14:35:00,79.87,79.87,79.87,79.87,0.0,58.26,58.26,58.26,58.26,0.0
2007-07-30 14:40:00,79.99,80.08,79.99,80.02,2900.0,58.3475,58.4132,58.3475,58.3694,2900.0
2007-07-30 14:45:00,80.0,80.0,79.92,80.0,8100.0,58.3548,58.3548,58.2964,58.3548,8100.0
2007-07-30 14:50:00,79.94,80.0,79.92,80.0,1300.0,58.311,58.3548,58.2964,58.3548,1300.0
2007-07-30 14:55:00,80.0,80.03,80.0,80.03,1000.0,58.3548,58.3767,58.3548,58.3767,1000.0
2007-07-30 15:00:00,80.02,80.1,80.01,80.1,3700.0,58.3694,58.4277,58.3621,58.4277,3700.0
2007-07-30 15:05:00,80.27,80.3,80.23,80.26,1700.0,58.5518,58.5736,58.5226,58.5445,1700.0
2007-07-30 15:10:00,80.28,80.3,80.2,80.22,6700.0,58.559,58.5736,58.5007,58.5153,6700.0
2007-07-30 15:15:00,80.22,80.23,80.19,80.19,1300.0,58.5153,58.5226,58.4934,58.4934,1300.0
2007-07-30 15:20:00,80.22,80.27,80.22,80.27,300.0,58.5153,58.5518,58.5153,58.5518,300.0
2007-07-30 15:25:00,80.33,80.33,80.24,80.25,67300.0,58.5955,58.5955,58.5299,58.5372,67300.0
2007-07-30 15:30:00,80.24,80.25,80.22,80.23,3200.0,58.5299,58.5372,58.5153,58.5226,3200.0
2007-07-30 15:35:00,80.23,80.24,80.21,80.24,4200.0,58.5226,58.5299,58.508,58.5299,4200.0
2007-07-30 15:40:00,80.25,80.29,80.14,80.15,24000.0,58.5372,58.5663,58.4569,58.4642,24000.0
2007-07-30 15:45:00,80.18,80.18,80.09,80.09,1100.0,58.4861,58.4861,58.4205,58.4205,1100.0
2007-07-30 15:50:00,80.09,80.09,79.94,80.01,34800.0,58.4205,58.4205,58.311,58.3621,34800.0
2007-07-30 15:55:00,80.0,80.12,79.99,80.08,34000.0,58.3548,58.4423,58.3475,58.4132,34000.0
2007-07-30 16:00:00,80.13,80.13,80.13,80.13,12900.0,58.4496,58.4496,58.4496,58.4496,12900.0
2007-07-30 16:05:00,80.13,80.13,80.13,80.13,0.0,58.4496,58.4496,58.4496,58.4496,0.0
2007-07-30 16:10:00,80.17,80.17,80.17,80.17,200.0,58.4788,58.4788,58.4788,58.4788,200.0
2007-07-31 09:30:00,80.68,80.77,80.68,80.76,20400.0,58.8508,58.9165,58.8508,58.9092,20400.0
2007-07-31 09:35:00,80.72,80.75,80.66,80.69,5900.0,58.88,58.9019,58.8362,58.8581,5900.0
2007-07-31 09:40:00,80.69,80.82,80.69,80.73,19200.0,58.8581,58.9529,58.8581,58.8873,19200.0
2007-07-31 09:45:00,80.74,80.79,80.66,80.68,18300.0,58.8946,58.9311,58.8362,58.8508,18300.0
2007-07-31 09:50:00,80.7,80.76,80.7,80.76,2200.0,58.8654,58.9092,58.8654,58.9092,2200.0
2007-07-31 09:55:00,80.78,80.78,80.74,80.75,1000.0,58.9238,58.9238,58.8946,58.9019,1000.0
2007-07-31 10:00:00,80.78,80.96,80.77,80.93,29400.0,58.9238,59.0551,58.9165,59.0332,29400.0
2007-07-31 10:05:00,80.87,80.89,80.85,80.87,6000.0,58.9894,59.004,58.9748,58.9894,6000.0
2007-07-31 10:10:00,80.89,80.91,80.82,80.82,2700.0,59.004,59.0186,58.9529,58.9529,2700.0
2007-07-31 10:15:00,80.8,80.81,80.64,80.7,13900.0,58.9384,58.9456,58.8216,58.8654,13900.0
2007-07-31 10:20:00,80.71,80.73,80.58,80.65,25300.0,58.8727,58.8873,58.7779,58.8289,25300.0
2007-07-31 10:25:00,80.67,80.72,80.56,80.57,22000.0,58.8435,58.88,58.7633,58.7706,22000.0
2007-07-31 10:30:00,80.54,80.59,80.51,80.59,10500.0,58.7487,58.7852,58.7268,58.7852,10500.0
2007-07-31 10:35:00,80.6,80.6,80.51,80.51,12500.0,58.7925,58.7925,58.7268,58.7268,12500.0
2007-07-31 10:40:00,80.48,80.5,80.46,80.5,6700.0,58.7049,58.7195,58.6903,58.7195,6700.0
2007-07-31 10:45:00,80.43,80.43,80.3,80.32,8600.0,58.6685,58.6685,58.5736,58.5882,8600.0
2007-07-31 10:50:00,80.3,80.3,80.16,80.19,9000.0,58.5736,58.5736,58.4715,58.4934,9000.0
2007-07-31 10:55:00,80.24,80.34,80.24,80.32,8500.0,58.5299,58.6028,58.5299,58.5882,8500.0
2007-07-31 11:00:00,80.29,80.36,80.24,80.36,5900.0,58.5663,58.6174,58.5299,58.6174,5900.0
2007-07-31 11:05:00,80.35,80.4,80.35,80.4,2900.0,58.6101,58.6466,58.6101,58.6466,2900.0
2007-07-31 11:10:00,80.46,80.46,80.38,80.4,3200.0,58.6903,58.6903,58.632,58.6466,3200.0
2007-07-31 11:15:00,80.41,80.43,80.36,80.4,3500.0,58.6539,58.6685,58.6174,58.6466,3500.0
2007-07-31 11:20:00,80.41,80.41,80.29,80.29,5100.0,58.6539,58.6539,58.5663,58.5663,5100.0
2007-07-31 11:25:00,80.31,80.45,80.31,80.42,18400.0,58.5809,58.683,58.5809,58.6612,18400.0
2007-07-31 11:30:00,80.49,80.52,80.46,80.52,26100.0,58.7122,58.7341,58.6903,58.7341,26100.0
2007-07-31 11:35:00,80.52,80.54,80.47,80.49,2500.0,58.7341,58.7487,58.6976,58.7122,2500.0
2007-07-31 11:40:00,80.51,80.51,80.48,80.48,1500.0,58.7268,58.7268,58.7049,58.7049,1500.0
2007-07-31 11:45:00,80.47,80.57,80.47,80.57,5800.0,58.6976,58.7706,58.6976,58.7706,5800.0
2007-07-31 11:50:00,80.61,80.63,80.59,80.62,12000.0,58.7998,58.8143,58.7852,58.8071,12000.0
2007-07-31 11:55:00,80.62,80.63,80.57,80.6,22800.0,58.8071,58.8143,58.7706,58.7925,22800.0
2007-07-31 12:00:00,80.58,80.65,80.54,80.54,6400.0,58.7779,58.8289,58.7487,58.7487,6400.0
2007-07-31 12:05:00,80.53,80.56,80.51,80.55,3800.0,58.7414,58.7633,58.7268,58.756,3800.0
2007-07-31 12:10:00,80.55,80.59,80.51,80.51,11300.0,58.756,58.7852,58.7268,58.7268,11300.0
2007-07-31 12:15:00,80.51,80.54,80.51,80.52,2100.0,58.7268,58.7487,58.7268,58.7341,2100.0
2007-07-31 12:20:00,80.53,80.54,80.53,80.54,800.0,58.7414,58.7487,58.7414,58.7487,800.0
2007-07-31 12:25:00,80.64,80.64,80.59,80.63,1000.0,58.8216,58.8216,58.7852,58.8143,1000.0
2007-07-31 12:30:00,80.65,80.65,80.53,80.53,4000.0,58.8289,58.8289,58.7414,58.7414,4000.0
2007-07-31 12:35:00,80.52,80.58,80.52,80.55,3100.0,58.7341,58.7779,58.7341,58.756,3100.0
2007-07-31 12:40:00,80.55,80.58,80.55,80.57,3900.0,58.756,58.7779,58.756,58.7706,3900.0
2007-07-31 12:45:00,80.59,80.59,80.59,80.59,800.0,58.7852,58.7852,58.7852,58.7852,800.0
2007-07-31 12:50:00,80.61,80.61,80.55,80.56,1200.0,58.7998,58.7998,58.756,58.7633,1200.0
2007-07-31 12:55:00,80.57,80.6,80.57,80.58,700.0,58.7706,58.7925,58.7706,58.7779,700.0
2007-07-31 13:00:00,80.59,80.61,80.56,80.6,1800.0,58.7852,58.7998,58.7633,58.7925,1800.0
2007-07-31 13:05:00,80.61,80.61,80.49,80.56,17000.0,58.7998,58.7998,58.7122,58.7633,17000.0
2007-07-31 13:10:00,80.56,80.73,80.55,80.64,7300.0,58.7633,58.8873,58.756,58.8216,7300.0
2007-07-31 13:15:00,80.66,80.68,80.59,80.59,1700.0,58.8362,58.8508,58.7852,58.7852,1700.0
2007-07-31 13:20:00,80.61,80.65,80.58,80.58,6100.0,58.7998,58.8289,58.7779,58.7779,6100.0
2007-07-31 13:25:00,80.57,80.58,80.47,80.49,3500.0,58.7706,58.7779,58.6976,58.7122,3500.0
2007-07-31 13:30:00,80.49,80.49,80.43,80.47,3900.0,58.7122,58.7122,58.6685,58.6976,3900.0
2007-07-31 13:35:00,80.45,80.5,80.45,80.47,4100.0,58.683,58.7195,58.683,58.6976,4100.0
2007-07-31 13:40:00,80.44,80.44,80.3,80.32,6900.0,58.6758,58.6758,58.5736,58.5882,6900.0
2007-07-31 13:45:00,80.26,80.31,80.26,80.29,3800.0,58.5445,58.5809,58.5445,58.5663,3800.0
2007-07-31 13:50:00,80.3,80.32,80.12,80.22,9600.0,58.5736,58.5882,58.4423,58.5153,9600.0
2007-07-31 13:55:00,80.23,80.34,80.23,80.33,20900.0,58.5226,58.6028,58.5226,58.5955,20900.0
2007-07-31 14:00:00,80.36,80.42,80.35,80.36,5600.0,58.6174,58.6612,58.6101,58.6174,5600.0
2007-07-31 14:05:00,80.36,80.41,80.26,80.26,9800.0,58.6174,58.6539,58.5445,58.5445,9800.0
2007-07-31 14:10:00,80.3,80.35,80.29,80.35,4900.0,58.5736,58.6101,58.5663,58.6101,4900.0
2007-07-31 14:15:00,80.36,80.44,80.36,80.38,4800.0,58.6174,58.6758,58.6174,58.632,4800.0
2007-07-31 14:20:00,80.37,80.37,80.17,80.22,27400.0,58.6247,58.6247,58.4788,58.5153,27400.0
2007-07-31 14:25:00,80.17,80.2,80.11,80.13,22000.0,58.4788,58.5007,58.435,58.4496,22000.0
2007-07-31 14:30:00,80.13,80.13,79.92,79.96,33100.0,58.4496,58.4496,58.2964,58.3256,33100.0
2007-07-31 14:35:00,79.87,79.87,79.63,79.71,12500.0,58.26,58.26,58.0849,58.1433,12500.0
2007-07-31 14:40:00,79.73,79.85,79.73,79.82,3700.0,58.1579,58.2454,58.1579,58.2235,3700.0
2007-07-31 14:45:00,79.78,79.92,79.69,79.91,14000.0,58.1943,58.2964,58.1287,58.2892,14000.0
2007-07-31 14:50:00,79.86,79.87,79.75,79.87,10800.0,58.2527,58.26,58.1724,58.26,10800.0
2007-07-31 14:55:00,79.86,79.92,79.76,79.85,11300.0,58.2527,58.2964,58.1797,58.2454,11300.0
2007-07-31 15:00:00,79.88,80.01,79.87,79.98,4200.0,58.2673,58.3621,58.26,58.3402,4200.0
2007-07-31 15:05:00,79.89,79.97,79.89,79.91,2500.0,58.2746,58.3329,58.2746,58.2892,2500.0
2007-07-31 15:10:00,79.99,80.0,79.94,79.94,5800.0,58.3475,58.3548,58.311,58.311,5800.0
2007-07-31 15:15:00,79.86,79.91,79.86,79.91,1500.0,58.2527,58.2892,58.2527,58.2892,1500.0
2007-07-31 15:20:00,79.91,80.01,79.91,80.0,2400.0,58.2892,58.3621,58.2892,58.3548,2400.0
2007-07-31 15:25:00,79.96,79.97,79.94,79.94,5100.0,58.3256,58.3329,58.311,58.311,5100.0
2007-07-31 15:30:00,79.9,79.9,79.68,79.71,19900.0,58.2819,58.2819,58.1214,58.1433,19900.0
2007-07-31 15:35:00,79.71,79.8,79.62,79.62,4000.0,58.1433,58.2089,58.0776,58.0776,4000.0
2007-07-31 15:40:00,79.61,79.68,79.47,79.5,6100.0,58.0703,58.1214,57.9682,57.9901,6100.0
2007-07-31 15:45:00,79.5,79.5,79.25,79.37,12400.0,57.9901,57.9901,57.8077,57.8953,12400.0
2007-07-31 15:50:00,79.36,79.51,79.33,79.33,7700.0,57.888,57.9974,57.8661,57.8661,7700.0
2007-07-31 15:55:00,79.32,79.32,79.05,79.05,6500.0,57.8588,57.8588,57.6618,57.6618,6500.0
2007-07-31 16:00:00,79.06,79.11,78.95,79.11,31100.0,57.6691,57.7056,57.5889,57.7056,31100.0
2007-07-31 16:05:00,79.1,79.1,79.1,79.1,1000.0,57.6983,57.6983,57.6983,57.6983,1000.0
2007-07-31 16:10:00,79.1,79.1,79.1,79.1,0.0,57.6983,57.6983,57.6983,57.6983,0.0
2007-08-01 09:30:00,78.92,79.4,78.92,79.3,21400.0,57.567,57.9171,57.567,57.8442,21400.0
2007-08-01 09:35:00,79.33,79.5,79.33,79.36,17600.0,57.8661,57.9901,57.8661,57.888,17600.0
2007-08-01 09:40:00,79.3,79.3,79.0,79.03,26400.0,57.8442,57.8442,57.6254,57.6473,26400.0
2007-08-01 09:45:00,78.98,79.03,78.61,78.68,5000.0,57.6108,57.6473,57.3409,57.3919,5000.0
2007-08-01 09:50:00,78.78,79.0,78.78,79.0,12900.0,57.4649,57.6254,57.4649,57.6254,12900.0
2007-08-01 09:55:00,79.01,79.05,78.83,78.92,18200.0,57.6327,57.6618,57.5014,57.567,18200.0
2007-08-01 10:00:00,78.93,79.33,78.92,79.02,20700.0,57.5743,57.8661,57.567,57.64,20700.0
2007-08-01 10:05:00,79.01,79.14,78.88,79.03,4500.0,57.6327,57.7275,57.5378,57.6473,4500.0
2007-08-01 10:10:00,79.07,79.45,79.07,79.34,12900.0,57.6764,57.9536,57.6764,57.8734,12900.0
2007-08-01 10:15:00,79.34,79.45,79.3,79.45,2600.0,57.8734,57.9536,57.8442,57.9536,2600.0
2007-08-01 10:20:00,79.42,79.45,79.3,79.3,7400.0,57.9317,57.9536,57.8442,57.8442,7400.0
2007-08-01 10:25:00,79.33,79.36,79.08,79.16,32000.0,57.8661,57.888,57.6837,57.7421,32000.0
2007-08-01 10:30:00,79.19,79.2,79.09,79.17,8400.0,57.764,57.7713,57.691,57.7494,8400.0
2007-08-01 10:35:00,79.09,79.1,78.8,78.9,13300.0,57.691,57.6983,57.4795,57.5524,13300.0
2007-08-01 10:40:00,78.93,79.01,78.78,78.87,4100.0,57.5743,57.6327,57.4649,57.5305,4100.0
2007-08-01 10:45:00,78.77,78.83,78.61,78.76,20500.0,57.4576,57.5014,57.3409,57.4503,20500.0
2007-08-01 10:50:00,78.79,78.92,78.68,78.72,15200.0,57.4722,57.567,57.3919,57.4211,15200.0
2007-08-01 10:55:00,78.73,78.81,78.62,78.62,12600.0,57.4284,57.4868,57.3482,57.3482,12600.0
2007-08-01 11:00:00,78.62,78.62,78.43,78.55,11800.0,57.3482,57.3482,57.2096,57.2971,11800.0
2007-08-01 11:05:00,78.58,78.75,78.58,78.75,2100.0,57.319,57.443,57.319,57.443,2100.0
2007-08-01 11:10:00,78.69,78.97,78.69,78.89,7300.0,57.3992,57.6035,57.3992,57.5451,7300.0
2007-08-01 11:15:00,78.83,79.07,78.78,79.07,1200.0,57.5014,57.6764,57.4649,57.6764,1200.0
2007-08-01 11:20:00,79.03,79.04,78.91,78.91,1200.0,57.6473,57.6545,57.5597,57.5597,1200.0
2007-08-01 11:25:00,78.91,78.93,78.81,78.82,13700.0,57.5597,57.5743,57.4868,57.4941,13700.0
2007-08-01 11:30:00,78.92,78.92,78.92,78.92,100.0,57.567,57.567,57.567,57.567,100.0
2007-08-01 11:35:00,79.03,79.06,78.91,79.05,17500.0,57.6473,57.6691,57.5597,57.6618,17500.0
2007-08-01 11:40:00,79.05,79.05,78.92,79.02,7800.0,57.6618,57.6618,57.567,57.64,7800.0
2007-08-01 11:45:00,78.98,79.01,78.95,78.95,700.0,57.6108,57.6327,57.5889,57.5889,700.0
2007-08-01 11:50:00,78.88,78.9,78.88,78.9,1000.0,57.5378,57.5524,57.5378,57.5524,1000.0
2007-08-01 11:55:00,79.05,79.24,79.05,79.23,10400.0,57.6618,57.8004,57.6618,57.7931,10400.0
2007-08-01 12:00:00,79.22,79.22,79.08,79.08,1400.0,57.7858,57.7858,57.6837,57.6837,1400.0
2007-08-01 12:05:00,79.0,79.25,79.0,79.25,5000.0,57.6254,57.8077,57.6254,57.8077,5000.0
2007-08-01 12:10:00,79.23,79.33,79.19,79.33,8900.0,57.7931,57.8661,57.764,57.8661,8900.0
2007-08-01 12:15:00,79.33,79.52,79.32,79.52,45200.0,57.8661,58.0047,57.8588,58.0047,45200.0
2007-08-01 12:20:00,79.43,79.43,79.33,79.33,800.0,57.939,57.939,57.8661,57.8661,800.0
2007-08-01 12:25:00,79.33,79.33,79.33,79.33,0.0,57.8661,57.8661,57.8661,57.8661,0.0
2007-08-01 12:30:00,79.46,79.51,79.46,79.49,1100.0,57.9609,57.9974,57.9609,57.9828,1100.0
2007-08-01 12:35:00,79.49,79.49,79.43,79.43,1700.0,57.9828,57.9828,57.939,57.939,1700.0
2007-08-01 12:40:00,79.41,79.41,79.3,79.3,600.0,57.9244,57.9244,57.8442,57.8442,600.0
2007-08-01 12:45:00,79.31,79.35,79.31,79.34,1400.0,57.8515,57.8807,57.8515,57.8734,1400.0
2007-08-01 12:50:00,79.36,79.36,79.07,79.12,3300.0,57.888,57.888,57.6764,57.7129,3300.0
2007-08-01 12:55:00,79.21,79.21,79.18,79.18,300.0,57.7786,57.7786,57.7567,57.7567,300.0
2007-08-01 13:00:00,79.18,79.18,78.97,78.99,18800.0,57.7567,57.7567,57.6035,57.6181,18800.0
2007-08-01 13:05:00,78.9,78.95,78.9,78.93,12300.0,57.5524,57.5889,57.5524,57.5743,12300.0
2007-08-01 13:10:00,78.93,78.93,78.93,78.93,2900.0,57.5743,57.5743,57.5743,57.5743,2900.0
2007-08-01 13:15:00,78.88,78.95,78.83,78.88,25600.0,57.5378,57.5889,57.5014,57.5378,25600.0
2007-08-01 13:20:00,78.62,78.65,78.59,78.65,14500.0,57.3482,57.3701,57.3263,57.3701,14500.0
2007-08-01 13:25:00,78.77,78.84,78.73,78.73,400.0,57.4576,57.5087,57.4284,57.4284,400.0
2007-08-01 13:30:00,78.81,78.89,78.81,78.87,400.0,57.4868,57.5451,57.4868,57.5305,400.0
2007-08-01 13:35:00,78.92,78.92,78.92,78.92,300.0,57.567,57.567,57.567,57.567,300.0
2007-08-01 13:40:00,79.01,79.03,78.83,78.83,800.0,57.6327,57.6473,57.5014,57.5014,800.0
2007-08-01 13:45:00,78.77,78.81,78.75,78.78,2000.0,57.4576,57.4868,57.443,57.4649,2000.0
2007-08-01 13:50:00,78.74,78.94,78.74,78.94,7000.0,57.4357,57.5816,57.4357,57.5816,7000.0
2007-08-01 13:55:00,78.92,78.92,78.92,78.92,2100.0,57.567,57.567,57.567,57.567,2100.0
2007-08-01 14:00:00,78.8,78.9,78.78,78.9,800.0,57.4795,57.5524,57.4649,57.5524,800.0
2007-08-01 14:05:00,79.0,79.0,78.86,78.86,4500.0,57.6254,57.6254,57.5232,57.5232,4500.0
2007-08-01 14:10:00,78.88,78.88,78.81,78.81,400.0,57.5378,57.5378,57.4868,57.4868,400.0
2007-08-01 14:15:00,78.72,78.78,78.68,78.75,17900.0,57.4211,57.4649,57.3919,57.443,17900.0
2007-08-01 14:20:00,78.77,78.85,78.77,78.85,17300.0,57.4576,57.516,57.4576,57.516,17300.0
2007-08-01 14:25:00,78.8,78.8,78.68,78.72,500.0,57.4795,57.4795,57.3919,57.4211,500.0
2007-08-01 14:30:00,78.75,78.93,78.75,78.93,3900.0,57.443,57.5743,57.443,57.5743,3900.0
2007-08-01 14:35:00,78.84,78.84,78.75,78.75,600.0,57.5087,57.5087,57.443,57.443,600.0
2007-08-01 14:40:00,78.75,78.75,78.53,78.53,600.0,57.443,57.443,57.2825,57.2825,600.0
2007-08-01 14:45:00,78.53,78.62,78.53,78.62,700.0,57.2825,57.3482,57.2825,57.3482,700.0
2007-08-01 14:50:00,78.69,78.71,78.55,78.55,16700.0,57.3992,57.4138,57.2971,57.2971,16700.0
2007-08-01 14:55:00,78.6,78.6,78.28,78.52,34900.0,57.3336,57.3336,57.1002,57.2752,34900.0
2007-08-01 15:00:00,78.54,78.66,78.54,78.58,16400.0,57.2898,57.3774,57.2898,57.319,16400.0
2007-08-01 15:05:00,78.45,78.45,78.27,78.3,98000.0,57.2242,57.2242,57.0929,57.1148,98000.0
2007-08-01 15:10:00,78.38,78.51,78.27,78.51,82500.0,57.1731,57.2679,57.0929,57.2679,82500.0
2007-08-01 15:15:00,78.51,78.51,78.33,78.44,5900.0,57.2679,57.2679,57.1366,57.2169,5900.0
2007-08-01 15:20:00,78.4,78.42,78.34,78.36,3600.0,57.1877,57.2023,57.1439,57.1585,3600.0
2007-08-01 15:25:00,78.37,78.6,78.26,78.55,15600.0,57.1658,57.3336,57.0856,57.2971,15600.0
2007-08-01 15:30:00,78.54,78.7,78.46,78.5,36300.0,57.2898,57.4065,57.2315,57.2607,36300.0
2007-08-01 15:35:00,78.49,78.8,78.49,78.8,17400.0,57.2534,57.4795,57.2534,57.4795,17400.0
2007-08-01 15:40:00,78.86,79.14,78.71,79.14,38500.0,57.5232,57.7275,57.4138,57.7275,38500.0
2007-08-01 15:45:00,79.07,79.08,78.95,79.05,91800.0,57.6764,57.6837,57.5889,57.6618,91800.0
2007-08-01 15:50:00,79.02,79.55,79.02,79.51,94400.0,57.64,58.0266,57.64,57.9974,94400.0
2007-08-01 15:55:00,79.51,79.77,79.5,79.74,18000.0,57.9974,58.187,57.9901,58.1652,18000.0
2007-08-01 16:00:00,79.62,79.62,79.53,79.53,5800.0,58.0776,58.0776,58.012,58.012,5800.0
2007-08-01 16:05:00,79.59,79.66,79.59,79.66,700.0,58.0557,58.1068,58.0557,58.1068,700.0
2007-08-01 16:10:00,79.66,79.66,79.66,79.66,0.0,58.1068,58.1068,58.1068,58.1068,0.0
2007-08-02 09:30:00,79.74,79.89,79.68,79.89,105500.0,58.1652,58.2746,58.1214,58.2746,105500.0
2007-08-02 09:35:00,79.84,79.92,79.82,79.9,3800.0,58.2381,58.2964,58.2235,58.2819,3800.0
2007-08-02 09:40:00,79.94,80.06,79.93,80.01,9400.0,58.311,58.3986,58.3037,58.3621,9400.0
2007-08-02 09:45:00,80.0,80.03,79.95,80.01,7400.0,58.3548,58.3767,58.3183,58.3621,7400.0
2007-08-02 09:50:00,80.01,80.07,79.99,80.06,1400.0,58.3621,58.4059,58.3475,58.3986,1400.0
2007-08-02 09:55:00,79.94,80.03,79.88,80.03,5000.0,58.311,58.3767,58.2673,58.3767,5000.0
2007-08-02 10:00:00,80.02,80.02,79.89,79.92,10600.0,58.3694,58.3694,58.2746,58.2964,10600.0
2007-08-02 10:05:00,79.84,79.85,79.66,79.71,24200.0,58.2381,58.2454,58.1068,58.1433,24200.0
2007-08-02 10:10:00,79.75,79.75,79.74,79.74,200.0,58.1724,58.1724,58.1652,58.1652,200.0
2007-08-02 10:15:00,79.67,79.74,79.67,79.72,600.0,58.1141,58.1652,58.1141,58.1506,600.0
2007-08-02 10:20:00,79.65,79.76,79.65,79.76,2500.0,58.0995,58.1797,58.0995,58.1797,2500.0
2007-08-02 10:25:00,79.73,79.75,79.62,79.72,900.0,58.1579,58.1724,58.0776,58.1506,900.0
2007-08-02 10:30:00,79.79,79.82,79.78,79.82,2300.0,58.2016,58.2235,58.1943,58.2235,2300.0
2007-08-02 10:35:00,79.78,79.84,79.78,79.84,800.0,58.1943,58.2381,58.1943,58.2381,800.0
2007-08-02 10:40:00,79.81,79.81,79.76,79.78,1500.0,58.2162,58.2162,58.1797,58.1943,1500.0
2007-08-02 10:45:00,79.78,79.78,79.73,79.75,800.0,58.1943,58.1943,58.1579,58.1724,800.0
2007-08-02 10:50:00,79.75,79.75,79.7,79.7,1700.0,58.1724,58.1724,58.136,58.136,1700.0
2007-08-02 10:55:00,79.71,79.71,79.61,79.62,4000.0,58.1433,58.1433,58.0703,58.0776,4000.0
2007-08-02 11:00:00,79.63,79.63,79.5,79.51,3300.0,58.0849,58.0849,57.9901,57.9974,3300.0
2007-08-02 11:05:00,79.49,79.54,79.47,79.47,1400.0,57.9828,58.0193,57.9682,57.9682,1400.0
2007-08-02 11:10:00,79.38,79.48,79.38,79.48,700.0,57.9026,57.9755,57.9026,57.9755,700.0
2007-08-02 11:15:00,79.51,79.55,79.51,79.55,500.0,57.9974,58.0266,57.9974,58.0266,500.0
2007-08-02 11:20:00,79.58,79.66,79.54,79.66,1600.0,58.0484,58.1068,58.0193,58.1068,1600.0
2007-08-02 11:25:00,79.64,79.76,79.64,79.76,500.0,58.0922,58.1797,58.0922,58.1797,500.0
2007-08-02 11:30:00,79.78,79.78,79.68,79.71,114200.0,58.1943,58.1943,58.1214,58.1433,114200.0
2007-08-02 11:35:00,79.7,79.7,79.65,79.65,1400.0,58.136,58.136,58.0995,58.0995,1400.0
2007-08-02 11:40:00,79.65,79.66,79.62,79.65,4800.0,58.0995,58.1068,58.0776,58.0995,4800.0
2007-08-02 11:45:00,79.68,79.75,79.65,79.7,31700.0,58.1214,58.1724,58.0995,58.136,31700.0
2007-08-02 11:50:00,79.69,79.81,79.69,79.81,57100.0,58.1287,58.2162,58.1287,58.2162,57100.0
2007-08-02 11:55:00,79.8,80.01,79.8,79.97,21700.0,58.2089,58.3621,58.2089,58.3329,21700.0
2007-08-02 12:00:00,79.99,79.99,79.94,79.96,11300.0,58.3475,58.3475,58.311,58.3256,11300.0
2007-08-02 12:05:00,79.95,80.03,79.92,80.02,7000.0,58.3183,58.3767,58.2964,58.3694,7000.0
2007-08-02 12:10:00,80.02,80.11,79.98,80.08,4700.0,58.3694,58.435,58.3402,58.4132,4700.0
2007-08-02 12:15:00,80.06,80.06,79.95,79.95,7000.0,58.3986,58.3986,58.3183,58.3183,7000.0
2007-08-02 12:20:00,79.95,79.96,79.91,79.93,6800.0,58.3183,58.3256,58.2892,58.3037,6800.0
2007-08-02 12:25:00,79.92,79.92,79.88,79.9,1200.0,58.2964,58.2964,58.2673,58.2819,1200.0
2007-08-02 12:30:00,79.89,79.89,79.81,79.86,2400.0,58.2746,58.2746,58.2162,58.2527,2400.0
2007-08-02 12:35:00,79.84,79.93,79.84,79.92,4900.0,58.2381,58.3037,58.2381,58.2964,4900.0
2007-08-02 12:40:00,79.92,79.93,79.84,79.84,9300.0,58.2964,58.3037,58.2381,58.2381,9300.0
2007-08-02 12:45:00,79.81,79.89,79.81,79.84,2700.0,58.2162,58.2746,58.2162,58.2381,2700.0
2007-08-02 12:50:00,79.86,79.88,79.79,79.88,3700.0,58.2527,58.2673,58.2016,58.2673,3700.0
2007-08-02 12:55:00,79.88,79.89,79.79,79.79,4100.0,58.2673,58.2746,58.2016,58.2016,4100.0
2007-08-02 13:00:00,79.76,79.82,79.65,79.67,24200.0,58.1797,58.2235,58.0995,58.1141,24200.0
2007-08-02 13:05:00,79.68,79.68,79.53,79.66,33500.0,58.1214,58.1214,58.012,58.1068,33500.0
2007-08-02 13:10:00,79.66,79.71,79.62,79.67,3000.0,58.1068,58.1433,58.0776,58.1141,3000.0
2007-08-02 13:15:00,79.63,79.7,79.53,79.65,5000.0,58.0849,58.136,58.012,58.0995,5000.0
2007-08-02 13:20:00,79.69,79.69,79.53,79.56,2900.0,58.1287,58.1287,58.012,58.0339,2900.0
2007-08-02 13:25:00,79.57,79.61,79.47,79.58,9700.0,58.0411,58.0703,57.9682,58.0484,9700.0
2007-08-02 13:30:00,79.59,79.84,79.59,79.84,9200.0,58.0557,58.2381,58.0557,58.2381,9200.0
2007-08-02 13:35:00,79.81,79.81,79.7,79.71,4100.0,58.2162,58.2162,58.136,58.1433,4100.0
2007-08-02 13:40:00,79.72,79.73,79.72,79.73,1400.0,58.1506,58.1579,58.1506,58.1579,1400.0
2007-08-02 13:45:00,79.82,79.82,79.62,79.65,2500.0,58.2235,58.2235,58.0776,58.0995,2500.0
2007-08-02 13:50:00,79.66,79.76,79.62,79.76,4700.0,58.1068,58.1797,58.0776,58.1797,4700.0
2007-08-02 13:55:00,79.76,79.81,79.72,79.75,3000.0,58.1797,58.2162,58.1506,58.1724,3000.0
2007-08-02 14:00:00,79.83,79.88,79.79,79.88,4800.0,58.2308,58.2673,58.2016,58.2673,4800.0
2007-08-02 14:05:00,79.89,79.9,79.8,79.82,43200.0,58.2746,58.2819,58.2089,58.2235,43200.0
2007-08-02 14:10:00,79.83,79.83,79.75,79.78,4600.0,58.2308,58.2308,58.1724,58.1943,4600.0
2007-08-02 14:15:00,79.79,79.79,79.75,79.75,800.0,58.2016,58.2016,58.1724,58.1724,800.0
2007-08-02 14:20:00,79.75,79.79,79.75,79.77,3500.0,58.1724,58.2016,58.1724,58.187,3500.0
2007-08-02 14:25:00,79.69,79.69,79.59,79.63,3600.0,58.1287,58.1287,58.0557,58.0849,3600.0
2007-08-02 14:30:00,79.66,79.81,79.66,79.66,5500.0,58.1068,58.2162,58.1068,58.1068,5500.0
2007-08-02 14:35:00,79.63,79.63,79.46,79.46,15600.0,58.0849,58.0849,57.9609,57.9609,15600.0
2007-08-02 14:40:00,79.51,79.58,79.51,79.54,16900.0,57.9974,58.0484,57.9974,58.0193,16900.0
2007-08-02 14:45:00,79.53,79.62,79.51,79.62,5900.0,58.012,58.0776,57.9974,58.0776,5900.0
2007-08-02 14:50:00,79.62,79.65,79.59,79.59,10300.0,58.0776,58.0995,58.0557,58.0557,10300.0
2007-08-02 14:55:00,79.58,79.58,79.48,79.57,5100.0,58.0484,58.0484,57.9755,58.0411,5100.0
2007-08-02 15:00:00,79.57,79.64,79.5,79.63,3000.0,58.0411,58.0922,57.9901,58.0849,3000.0
2007-08-02 15:05:00,79.64,79.73,79.63,79.73,7900.0,58.0922,58.1579,58.0849,58.1579,7900.0
2007-08-02 15:10:00,79.76,79.79,79.75,79.76,2300.0,58.1797,58.2016,58.1724,58.1797,2300.0
2007-08-02 15:15:00,79.75,79.76,79.75,79.76,1100.0,58.1724,58.1797,58.1724,58.1797,1100.0
2007-08-02 15:20:00,79.83,79.87,79.83,79.86,25000.0,58.2308,58.26,58.2308,58.2527,25000.0
2007-08-02 15:25:00,79.83,80.25,79.83,80.22,118800.0,58.2308,58.5372,58.2308,58.5153,118800.0
2007-08-02 15:30:00,80.22,80.27,80.1,80.1,5800.0,58.5153,58.5518,58.4277,58.4277,5800.0
2007-08-02 15:35:00,80.09,80.09,79.99,80.08,13500.0,58.4205,58.4205,58.3475,58.4132,13500.0
2007-08-02 15:40:00,80.1,80.1,79.95,79.97,13800.0,58.4277,58.4277,58.3183,58.3329,13800.0
2007-08-02 15:45:00,79.94,80.02,79.94,80.0,16800.0,58.311,58.3694,58.311,58.3548,16800.0
2007-08-02 15:50:00,80.07,80.11,79.97,79.98,5500.0,58.4059,58.435,58.3329,58.3402,5500.0
2007-08-02 15:55:00,79.98,80.06,79.96,80.06,13200.0,58.3402,58.3986,58.3256,58.3986,13200.0
2007-08-02 16:00:00,80.05,80.2,80.03,80.2,17700.0,58.3913,58.5007,58.3767,58.5007,17700.0
2007-08-02 16:05:00,80.2,80.2,80.2,80.2,0.0,58.5007,58.5007,58.5007,58.5007,0.0
2007-08-02 16:10:00,80.2,80.2,80.2,80.2,0.0,58.5007,58.5007,58.5007,58.5007,0.0
2007-08-03 09:30:00,80.07,80.09,79.96,79.98,6600.0,58.4059,58.4205,58.3256,58.3402,6600.0
2007-08-03 09:35:00,79.95,80.09,79.95,80.09,3800.0,58.3183,58.4205,58.3183,58.4205,3800.0
2007-08-03 09:40:00,80.1,80.1,80.02,80.02,600.0,58.4277,58.4277,58.3694,58.3694,600.0
2007-08-03 09:45:00,80.02,80.02,79.87,79.87,2500.0,58.3694,58.3694,58.26,58.26,2500.0
2007-08-03 09:50:00,79.9,79.9,79.79,79.81,7100.0,58.2819,58.2819,58.2016,58.2162,7100.0
2007-08-03 09:55:00,79.85,79.85,79.55,79.64,14800.0,58.2454,58.2454,58.0266,58.0922,14800.0
2007-08-03 10:00:00,79.63,79.64,79.42,79.48,31900.0,58.0849,58.0922,57.9317,57.9755,31900.0
2007-08-03 10:05:00,79.49,79.5,79.29,79.49,48600.0,57.9828,57.9901,57.8369,57.9828,48600.0
2007-08-03 10:10:00,79.46,79.54,79.43,79.54,3600.0,57.9609,58.0193,57.939,58.0193,3600.0
2007-08-03 10:15:00,79.46,79.57,79.46,79.47,3900.0,57.9609,58.0411,57.9609,57.9682,3900.0
2007-08-03 10:20:00,79.53,79.56,79.35,79.56,8400.0,58.012,58.0339,57.8807,58.0339,8400.0
2007-08-03 10:25:00,79.57,79.58,79.51,79.53,2800.0,58.0411,58.0484,57.9974,58.012,2800.0
2007-08-03 10:30:00,79.54,79.59,79.4,79.42,12700.0,58.0193,58.0557,57.9171,57.9317,12700.0
2007-08-03 10:35:00,79.34,79.42,79.33,79.33,11400.0,57.8734,57.9317,57.8661,57.8661,11400.0
2007-08-03 10:40:00,79.3,79.4,79.25,79.25,5700.0,57.8442,57.9171,57.8077,57.8077,5700.0
2007-08-03 10:45:00,79.26,79.26,79.19,79.22,3100.0,57.815,57.815,57.764,57.7858,3100.0
2007-08-03 10:50:00,79.32,79.35,79.31,79.35,6000.0,57.8588,57.8807,57.8515,57.8807,6000.0
2007-08-03 10:55:00,79.39,79.44,79.37,79.39,5100.0,57.9098,57.9463,57.8953,57.9098,5100.0
2007-08-03 11:00:00,79.43,79.53,79.43,79.53,2100.0,57.939,58.012,57.939,58.012,2100.0
2007-08-03 11:05:00,79.54,79.54,79.46,79.47,3200.0,58.0193,58.0193,57.9609,57.9682,3200.0
2007-08-03 11:10:00,79.43,79.63,79.42,79.5,7000.0,57.939,58.0849,57.9317,57.9901,7000.0
2007-08-03 11:15:00,79.49,79.49,79.34,79.39,5100.0,57.9828,57.9828,57.8734,57.9098,5100.0
2007-08-03 11:20:00,79.41,79.41,79.39,79.39,1100.0,57.9244,57.9244,57.9098,57.9098,1100.0
2007-08-03 11:25:00,79.4,79.42,79.33,79.42,7900.0,57.9171,57.9317,57.8661,57.9317,7900.0
2007-08-03 11:30:00,79.55,79.55,79.41,79.41,3800.0,58.0266,58.0266,57.9244,57.9244,3800.0
2007-08-03 11:35:00,79.5,79.52,79.44,79.52,3000.0,57.9901,58.0047,57.9463,58.0047,3000.0
2007-08-03 11:40:00,79.56,79.57,79.51,79.51,1600.0,58.0339,58.0411,57.9974,57.9974,1600.0
2007-08-03 11:45:00,79.57,79.73,79.56,79.68,10000.0,58.0411,58.1579,58.0339,58.1214,10000.0
2007-08-03 11:50:00,79.67,79.67,79.54,79.62,3700.0,58.1141,58.1141,58.0193,58.0776,3700.0
2007-08-03 11:55:00,79.54,79.7,79.54,79.65,30800.0,58.0193,58.136,58.0193,58.0995,30800.0
2007-08-03 12:00:00,79.62,79.7,79.62,79.69,2900.0,58.0776,58.136,58.0776,58.1287,2900.0
2007-08-03 12:05:00,79.65,79.7,79.54,79.7,3100.0,58.0995,58.136,58.0193,58.136,3100.0
2007-08-03 12:10:00,79.71,79.81,79.64,79.69,12600.0,58.1433,58.2162,58.0922,58.1287,12600.0
2007-08-03 12:15:00,79.7,79.78,79.69,79.7,2500.0,58.136,58.1943,58.1287,58.136,2500.0
2007-08-03 12:20:00,79.66,79.66,79.59,79.6,500.0,58.1068,58.1068,58.0557,58.063,500.0
2007-08-03 12:25:00,79.57,79.57,79.48,79.48,400.0,58.0411,58.0411,57.9755,57.9755,400.0
2007-08-03 12:30:00,79.52,79.59,79.52,79.59,1300.0,58.0047,58.0557,58.0047,58.0557,1300.0
2007-08-03 12:35:00,79.53,79.58,79.51,79.58,9200.0,58.012,58.0484,57.9974,58.0484,9200.0
2007-08-03 12:40:00,79.57,79.57,79.54,79.55,9200.0,58.0411,58.0411,58.0193,58.0266,9200.0
2007-08-03 12:45:00,79.54,79.54,79.38,79.38,2700.0,58.0193,58.0193,57.9026,57.9026,2700.0
2007-08-03 12:50:00,79.45,79.48,79.37,79.37,3600.0,57.9536,57.9755,57.8953,57.8953,3600.0
2007-08-03 12:55:00,79.39,79.41,79.28,79.37,17600.0,57.9098,57.9244,57.8296,57.8953,17600.0
2007-08-03 13:00:00,79.37,79.37,79.33,79.33,1000.0,57.8953,57.8953,57.8661,57.8661,1000.0
2007-08-03 13:05:00,79.32,79.41,79.29,79.41,2000.0,57.8588,57.9244,57.8369,57.9244,2000.0
2007-08-03 13:10:00,79.4,79.43,79.39,79.39,1300.0,57.9171,57.939,57.9098,57.9098,1300.0
2007-08-03 13:15:00,79.42,79.49,79.4,79.4,3500.0,57.9317,57.9828,57.9171,57.9171,3500.0
2007-08-03 13:20:00,79.43,79.47,79.43,79.47,4700.0,57.939,57.9682,57.939,57.9682,4700.0
2007-08-03 13:25:00,79.52,79.52,79.52,79.52,500.0,58.0047,58.0047,58.0047,58.0047,500.0
2007-08-03 13:30:00,79.45,79.46,79.42,79.46,1400.0,57.9536,57.9609,57.9317,57.9609,1400.0
2007-08-03 13:35:00,79.46,79.46,79.46,79.46,0.0,57.9609,57.9609,57.9609,57.9609,0.0
2007-08-03 13:40:00,79.42,79.47,79.42,79.47,1100.0,57.9317,57.9682,57.9317,57.9682,1100.0
2007-08-03 13:45:00,79.47,79.47,79.41,79.41,500.0,57.9682,57.9682,57.9244,57.9244,500.0
2007-08-03 13:50:00,79.41,79.41,79.41,79.41,0.0,57.9244,57.9244,57.9244,57.9244,0.0
2007-08-03 13:55:00,79.52,79.63,79.52,79.55,27600.0,58.0047,58.0849,58.0047,58.0266,27600.0
2007-08-03 14:00:00,79.59,79.67,79.59,79.64,6400.0,58.0557,58.1141,58.0557,58.0922,6400.0
2007-08-03 14:05:00,79.68,79.68,79.54,79.57,2600.0,58.1214,58.1214,58.0193,58.0411,2600.0
2007-08-03 14:10:00,79.55,79.55,79.36,79.36,1300.0,58.0266,58.0266,57.888,57.888,1300.0
2007-08-03 14:15:00,79.41,79.41,79.2,79.29,7900.0,57.9244,57.9244,57.7713,57.8369,7900.0
2007-08-03 14:20:00,79.32,79.32,79.18,79.18,36700.0,57.8588,57.8588,57.7567,57.7567,36700.0
2007-08-03 14:25:00,79.18,79.18,79.0,79.0,18500.0,57.7567,57.7567,57.6254,57.6254,18500.0
2007-08-03 14:30:00,78.92,79.05,78.92,78.99,11100.0,57.567,57.6618,57.567,57.6181,11100.0
2007-08-03 14:35:00,79.05,79.11,78.99,78.99,1800.0,57.6618,57.7056,57.6181,57.6181,1800.0
2007-08-03 14:40:00,79.02,79.07,78.99,78.99,3000.0,57.64,57.6764,57.6181,57.6181,3000.0
2007-08-03 14:45:00,78.97,79.05,78.84,78.85,5100.0,57.6035,57.6618,57.5087,57.516,5100.0
2007-08-03 14:50:00,78.84,79.06,78.84,78.94,11000.0,57.5087,57.6691,57.5087,57.5816,11000.0
2007-08-03 14:55:00,78.96,78.98,78.87,78.92,1700.0,57.5962,57.6108,57.5305,57.567,1700.0
2007-08-03 15:00:00,78.95,78.95,78.69,78.76,7700.0,57.5889,57.5889,57.3992,57.4503,7700.0
2007-08-03 15:05:00,78.76,78.81,78.73,78.79,3500.0,57.4503,57.4868,57.4284,57.4722,3500.0
2007-08-03 15:10:00,78.79,78.92,78.76,78.81,6100.0,57.4722,57.567,57.4503,57.4868,6100.0
2007-08-03 15:15:00,78.82,78.83,78.7,78.7,1500.0,57.4941,57.5014,57.4065,57.4065,1500.0
2007-08-03 15:20:00,78.85,78.85,78.65,78.66,3300.0,57.516,57.516,57.3701,57.3774,3300.0
2007-08-03 15:25:00,78.72,78.75,78.5,78.5,2800.0,57.4211,57.443,57.2607,57.2607,2800.0
2007-08-03 15:30:00,78.47,78.71,78.47,78.65,6900.0,57.2388,57.4138,57.2388,57.3701,6900.0
2007-08-03 15:35:00,78.61,78.66,78.42,78.43,2800.0,57.3409,57.3774,57.2023,57.2096,2800.0
2007-08-03 15:40:00,78.36,78.5,78.29,78.5,9100.0,57.1585,57.2607,57.1075,57.2607,9100.0
2007-08-03 15:45:00,78.53,78.54,78.35,78.35,8500.0,57.2825,57.2898,57.1512,57.1512,8500.0
2007-08-03 15:50:00,78.27,78.32,78.12,78.19,13500.0,57.0929,57.1294,56.9835,57.0345,13500.0
2007-08-03 15:55:00,78.21,78.27,77.87,77.88,50500.0,57.0491,57.0929,56.8011,56.8084,50500.0
2007-08-03 16:00:00,78.03,78.03,78.03,78.03,100.0,56.9178,56.9178,56.9178,56.9178,100.0
2007-08-03 16:05:00,78.03,78.03,78.03,78.03,0.0,56.9178,56.9178,56.9178,56.9178,0.0
2007-08-03 16:10:00,78.03,78.03,78.03,78.03,0.0,56.9178,56.9178,56.9178,56.9178,0.0
2007-08-06 09:30:00,78.35,78.48,78.32,78.39,18100.0,57.1512,57.2461,57.1294,57.1804,18100.0
2007-08-06 09:35:00,78.37,78.43,78.27,78.32,6300.0,57.1658,57.2096,57.0929,57.1294,6300.0
2007-08-06 09:40:00,78.28,78.37,78.17,78.2,8500.0,57.1002,57.1658,57.0199,57.0418,8500.0
2007-08-06 09:45:00,78.11,78.13,77.9,77.92,15500.0,56.9762,56.9908,56.823,56.8376,15500.0
2007-08-06 09:50:00,77.87,77.88,77.69,77.85,31600.0,56.8011,56.8084,56.6698,56.7865,31600.0
2007-08-06 09:55:00,77.88,78.26,77.88,78.26,19700.0,56.8084,57.0856,56.8084,57.0856,19700.0
2007-08-06 10:00:00,78.27,78.28,78.1,78.1,4200.0,57.0929,57.1002,56.9689,56.9689,4200.0
2007-08-06 10:05:00,78.11,78.26,78.08,78.14,13900.0,56.9762,57.0856,56.9543,56.9981,13900.0
2007-08-06 10:10:00,78.06,78.07,77.93,78.01,15600.0,56.9397,56.947,56.8449,56.9032,15600.0
2007-08-06 10:15:00,78.07,78.15,78.01,78.01,6900.0,56.947,57.0053,56.9032,56.9032,6900.0
2007-08-06 10:20:00,78.0,78.0,77.87,77.87,5400.0,56.8959,56.8959,56.8011,56.8011,5400.0
2007-08-06 10:25:00,77.85,77.85,77.7,77.78,3700.0,56.7865,56.7865,56.6771,56.7355,3700.0
2007-08-06 10:30:00,77.74,77.85,77.69,77.73,27500.0,56.7063,56.7865,56.6698,56.699,27500.0
2007-08-06 10:35:00,77.68,77.9,77.67,77.82,8000.0,56.6625,56.823,56.6552,56.7646,8000.0
2007-08-06 10:40:00,77.81,77.81,77.66,77.73,11300.0,56.7573,56.7573,56.6479,56.699,11300.0
2007-08-06 10:45:00,77.71,77.8,77.7,77.75,6200.0,56.6844,56.75,56.6771,56.7136,6200.0
2007-08-06 10:50:00,77.69,77.72,77.5,77.58,20400.0,56.6698,56.6917,56.5312,56.5896,20400.0
2007-08-06 10:55:00,77.57,77.75,77.53,77.74,10500.0,56.5823,56.7136,56.5531,56.7063,10500.0
2007-08-06 11:00:00,77.72,77.74,77.59,77.65,7400.0,56.6917,56.7063,56.5969,56.6406,7400.0
2007-08-06 11:05:00,77.61,77.68,77.6,77.66,4500.0,56.6115,56.6625,56.6042,56.6479,4500.0
2007-08-06 11:10:00,77.66,77.81,77.65,77.79,7000.0,56.6479,56.7573,56.6406,56.7428,7000.0
2007-08-06 11:15:00,77.78,77.99,77.78,77.95,15800.0,56.7355,56.8886,56.7355,56.8595,15800.0
2007-08-06 11:20:00,77.95,78.09,77.94,78.05,6200.0,56.8595,56.9616,56.8522,56.9324,6200.0
2007-08-06 11:25:00,78.05,78.05,77.99,78.05,12400.0,56.9324,56.9324,56.8886,56.9324,12400.0
2007-08-06 11:30:00,78.06,78.09,78.01,78.01,6800.0,56.9397,56.9616,56.9032,56.9032,6800.0
2007-08-06 11:35:00,77.98,77.99,77.94,77.95,16600.0,56.8813,56.8886,56.8522,56.8595,16600.0
2007-08-06 11:40:00,77.92,78.0,77.92,77.98,5600.0,56.8376,56.8959,56.8376,56.8813,5600.0
2007-08-06 11:45:00,78.0,78.33,78.0,78.31,11300.0,56.8959,57.1366,56.8959,57.1221,11300.0
2007-08-06 11:50:00,78.32,78.48,78.32,78.36,34600.0,57.1294,57.2461,57.1294,57.1585,34600.0
2007-08-06 11:55:00,78.32,78.39,78.31,78.35,22900.0,57.1294,57.1804,57.1221,57.1512,22900.0
2007-08-06 12:00:00,78.26,78.26,78.16,78.22,6600.0,57.0856,57.0856,57.0126,57.0564,6600.0
2007-08-06 12:05:00,78.2,78.27,78.11,78.23,12100.0,57.0418,57.0929,56.9762,57.0637,12100.0
2007-08-06 12:10:00,78.21,78.24,78.18,78.24,6600.0,57.0491,57.071,57.0272,57.071,6600.0
2007-08-06 12:15:00,78.21,78.21,78.1,78.1,8100.0,57.0491,57.0491,56.9689,56.9689,8100.0
2007-08-06 12:20:00,78.12,78.15,78.1,78.14,2400.0,56.9835,57.0053,56.9689,56.9981,2400.0
2007-08-06 12:25:00,78.14,78.26,78.14,78.26,7100.0,56.9981,57.0856,56.9981,57.0856,7100.0
2007-08-06 12:30:00,78.26,78.35,78.26,78.27,8700.0,57.0856,57.1512,57.0856,57.0929,8700.0
2007-08-06 12:35:00,78.29,78.53,78.29,78.53,13300.0,57.1075,57.2825,57.1075,57.2825,13300.0
2007-08-06 12:40:00,78.54,78.54,78.54,78.54,4000.0,57.2898,57.2898,57.2898,57.2898,4000.0
2007-08-06 12:45:00,78.57,78.71,78.57,78.71,10000.0,57.3117,57.4138,57.3117,57.4138,10000.0
2007-08-06 12:50:00,78.67,78.76,78.66,78.69,3500.0,57.3847,57.4503,57.3774,57.3992,3500.0
2007-08-06 12:55:00,78.66,78.67,78.62,78.62,2700.0,57.3774,57.3847,57.3482,57.3482,2700.0
2007-08-06 13:00:00,78.59,78.59,78.57,78.57,300.0,57.3263,57.3263,57.3117,57.3117,300.0
2007-08-06 13:05:00,78.56,78.56,78.35,78.35,7800.0,57.3044,57.3044,57.1512,57.1512,7800.0
2007-08-06 13:10:00,78.26,78.36,78.26,78.36,25400.0,57.0856,57.1585,57.0856,57.1585,25400.0
2007-08-06 13:15:00,78.37,78.39,78.33,78.39,7100.0,57.1658,57.1804,57.1366,57.1804,7100.0
2007-08-06 13:20:00,78.36,78.43,78.36,78.43,10200.0,57.1585,57.2096,57.1585,57.2096,10200.0
2007-08-06 13:25:00,78.42,78.47,78.39,78.41,7300.0,57.2023,57.2388,57.1804,57.195,7300.0
2007-08-06 13:30:00,78.37,78.4,78.33,78.39,8000.0,57.1658,57.1877,57.1366,57.1804,8000.0
2007-08-06 13:35:00,78.37,78.4,78.33,78.33,7100.0,57.1658,57.1877,57.1366,57.1366,7100.0
2007-08-06 13:40:00,78.35,78.36,78.34,78.34,5400.0,57.1512,57.1585,57.1439,57.1439,5400.0
2007-08-06 13:45:00,78.24,78.24,78.21,78.21,600.0,57.071,57.071,57.0491,57.0491,600.0
2007-08-06 13:50:00,78.24,78.3,78.23,78.3,1100.0,57.071,57.1148,57.0637,57.1148,1100.0
2007-08-06 13:55:00,78.26,78.26,78.15,78.15,6100.0,57.0856,57.0856,57.0053,57.0053,6100.0
2007-08-06 14:00:00,78.17,78.24,78.17,78.19,6700.0,57.0199,57.071,57.0199,57.0345,6700.0
2007-08-06 14:05:00,78.27,78.43,78.27,78.37,11700.0,57.0929,57.2096,57.0929,57.1658,11700.0
2007-08-06 14:10:00,78.39,78.4,78.33,78.38,13000.0,57.1804,57.1877,57.1366,57.1731,13000.0
2007-08-06 14:15:00,78.37,78.57,78.37,78.53,12400.0,57.1658,57.3117,57.1658,57.2825,12400.0
2007-08-06 14:20:00,78.6,78.61,78.49,78.49,7800.0,57.3336,57.3409,57.2534,57.2534,7800.0
2007-08-06 14:25:00,78.51,78.52,78.39,78.39,5300.0,57.2679,57.2752,57.1804,57.1804,5300.0
2007-08-06 14:30:00,78.45,78.55,78.44,78.47,1500.0,57.2242,57.2971,57.2169,57.2388,1500.0
2007-08-06 14:35:00,78.57,78.64,78.57,78.64,1000.0,57.3117,57.3628,57.3117,57.3628,1000.0
2007-08-06 14:40:00,78.75,78.98,78.75,78.97,3800.0,57.443,57.6108,57.443,57.6035,3800.0
2007-08-06 14:45:00,78.92,78.93,78.83,78.83,3000.0,57.567,57.5743,57.5014,57.5014,3000.0
2007-08-06 14:50:00,78.88,78.92,78.82,78.82,2200.0,57.5378,57.567,57.4941,57.4941,2200.0
2007-08-06 14:55:00,78.8,78.82,78.69,78.79,8100.0,57.4795,57.4941,57.3992,57.4722,8100.0
2007-08-06 15:00:00,78.81,78.9,78.81,78.87,1900.0,57.4868,57.5524,57.4868,57.5305,1900.0
2007-08-06 15:05:00,78.81,79.07,78.81,79.07,2600.0,57.4868,57.6764,57.4868,57.6764,2600.0
2007-08-06 15:10:00,79.06,79.06,79.06,79.06,200.0,57.6691,57.6691,57.6691,57.6691,200.0
2007-08-06 15:15:00,79.15,79.16,79.15,79.16,600.0,57.7348,57.7421,57.7348,57.7421,600.0
2007-08-06 15:20:00,79.08,79.11,79.01,79.11,8800.0,57.6837,57.7056,57.6327,57.7056,8800.0
2007-08-06 15:25:00,79.07,79.1,79.02,79.09,6300.0,57.6764,57.6983,57.64,57.691,6300.0
2007-08-06 15:30:00,79.09,79.14,79.04,79.04,900.0,57.691,57.7275,57.6545,57.6545,900.0
2007-08-06 15:35:00,79.03,79.12,79.01,79.12,3600.0,57.6473,57.7129,57.6327,57.7129,3600.0
2007-08-06 15:40:00,79.15,79.31,79.15,79.26,9100.0,57.7348,57.8515,57.7348,57.815,9100.0
2007-08-06 15:45:00,79.27,79.54,79.27,79.44,20500.0,57.8223,58.0193,57.8223,57.9463,20500.0
2007-08-06 15:50:00,79.47,79.5,79.42,79.5,23600.0,57.9682,57.9901,57.9317,57.9901,23600.0
2007-08-06 15:55:00,79.49,79.62,79.49,79.56,46400.0,57.9828,58.0776,57.9828,58.0339,46400.0
2007-08-06 16:00:00,79.36,79.45,79.36,79.45,8000.0,57.888,57.9536,57.888,57.9536,8000.0
2007-08-06 16:05:00,79.45,79.45,79.45,79.45,0.0,57.9536,57.9536,57.9536,57.9536,0.0
2007-08-06 16:10:00,79.45,79.45,79.45,79.45,0.0,57.9536,57.9536,57.9536,57.9536,0.0
2007-08-07 09:30:00,79.04,79.18,79.04,79.15,2600.0,57.6545,57.7567,57.6545,57.7348,2600.0
2007-08-07 09:35:00,79.1,79.17,79.04,79.15,4000.0,57.6983,57.7494,57.6545,57.7348,4000.0
2007-08-07 09:40:00,79.09,79.15,79.09,79.15,400.0,57.691,57.7348,57.691,57.7348,400.0
2007-08-07 09:45:00,79.2,79.27,79.17,79.17,18300.0,57.7713,57.8223,57.7494,57.7494,18300.0
2007-08-07 09:50:00,79.25,79.33,79.2,79.2,12000.0,57.8077,57.8661,57.7713,57.7713,12000.0
2007-08-07 09:55:00,79.31,79.42,79.31,79.42,13100.0,57.8515,57.9317,57.8515,57.9317,13100.0
2007-08-07 10:00:00,79.4,79.57,79.4,79.54,2800.0,57.9171,58.0411,57.9171,58.0193,2800.0
2007-08-07 10:05:00,79.59,79.63,79.56,79.63,14500.0,58.0557,58.0849,58.0339,58.0849,14500.0
2007-08-07 10:10:00,79.58,79.6,79.53,79.53,1600.0,58.0484,58.063,58.012,58.012,1600.0
2007-08-07 10:15:00,79.55,79.61,79.55,79.61,2500.0,58.0266,58.0703,58.0266,58.0703,2500.0
2007-08-07 10:20:00,79.59,79.59,79.53,79.53,600.0,58.0557,58.0557,58.012,58.012,600.0
2007-08-07 10:25:00,79.53,79.54,79.5,79.5,4400.0,58.012,58.0193,57.9901,57.9901,4400.0
2007-08-07 10:30:00,79.47,79.5,79.43,79.45,1700.0,57.9682,57.9901,57.939,57.9536,1700.0
2007-08-07 10:35:00,79.46,79.46,79.46,79.46,100.0,57.9609,57.9609,57.9609,57.9609,100.0
2007-08-07 10:40:00,79.33,79.39,79.33,79.39,400.0,57.8661,57.9098,57.8661,57.9098,400.0
2007-08-07 10:45:00,79.41,79.44,79.41,79.44,6700.0,57.9244,57.9463,57.9244,57.9463,6700.0
2007-08-07 10:50:00,79.51,79.51,79.47,79.47,6100.0,57.9974,57.9974,57.9682,57.9682,6100.0
2007-08-07 10:55:00,79.45,79.47,79.44,79.46,5400.0,57.9536,57.9682,57.9463,57.9609,5400.0
2007-08-07 11:00:00,79.47,79.51,79.47,79.51,4400.0,57.9682,57.9974,57.9682,57.9974,4400.0
2007-08-07 11:05:00,79.54,79.54,79.42,79.45,1600.0,58.0193,58.0193,57.9317,57.9536,1600.0
2007-08-07 11:10:00,79.42,79.46,79.42,79.44,6500.0,57.9317,57.9609,57.9317,57.9463,6500.0
2007-08-07 11:15:00,79.42,79.48,79.41,79.48,3300.0,57.9317,57.9755,57.9244,57.9755,3300.0
2007-08-07 11:20:00,79.47,79.48,79.47,79.48,1100.0,57.9682,57.9755,57.9682,57.9755,1100.0
2007-08-07 11:25:00,79.53,79.53,79.53,79.53,300.0,58.012,58.012,58.012,58.012,300.0
2007-08-07 11:30:00,79.6,79.61,79.55,79.61,1000.0,58.063,58.0703,58.0266,58.0703,1000.0
2007-08-07 11:35:00,79.53,79.56,79.53,79.54,700.0,58.012,58.0339,58.012,58.0193,700.0
2007-08-07 11:40:00,79.58,79.67,79.58,79.67,3100.0,58.0484,58.1141,58.0484,58.1141,3100.0
2007-08-07 11:45:00,79.7,79.78,79.7,79.78,300.0,58.136,58.1943,58.136,58.1943,300.0
2007-08-07 11:50:00,79.78,79.78,79.78,79.78,0.0,58.1943,58.1943,58.1943,58.1943,0.0
2007-08-07 11:55:00,79.8,79.83,79.77,79.8,9400.0,58.2089,58.2308,58.187,58.2089,9400.0
2007-08-07 12:00:00,79.81,79.92,79.81,79.92,6600.0,58.2162,58.2964,58.2162,58.2964,6600.0
2007-08-07 12:05:00,79.92,80.0,79.92,79.98,2400.0,58.2964,58.3548,58.2964,58.3402,2400.0
2007-08-07 12:10:00,79.98,80.0,79.95,79.97,2600.0,58.3402,58.3548,58.3183,58.3329,2600.0
2007-08-07 12:15:00,79.96,79.96,79.93,79.95,1900.0,58.3256,58.3256,58.3037,58.3183,1900.0
2007-08-07 12:20:00,79.93,79.95,79.93,79.93,900.0,58.3037,58.3183,58.3037,58.3037,900.0
2007-08-07 12:25:00,79.93,79.94,79.89,79.89,2100.0,58.3037,58.311,58.2746,58.2746,2100.0
2007-08-07 12:30:00,79.89,79.99,79.89,79.99,3400.0,58.2746,58.3475,58.2746,58.3475,3400.0
2007-08-07 12:35:00,80.02,80.02,79.93,79.96,1700.0,58.3694,58.3694,58.3037,58.3256,1700.0
2007-08-07 12:40:00,79.95,79.96,79.9,79.9,1900.0,58.3183,58.3256,58.2819,58.2819,1900.0
2007-08-07 12:45:00,79.82,79.82,79.78,79.8,27800.0,58.2235,58.2235,58.1943,58.2089,27800.0
2007-08-07 12:50:00,79.81,79.84,79.78,79.82,2900.0,58.2162,58.2381,58.1943,58.2235,2900.0
2007-08-07 12:55:00,79.8,79.81,79.79,79.8,1600.0,58.2089,58.2162,58.2016,58.2089,1600.0
2007-08-07 13:00:00,79.79,79.88,79.79,79.88,1700.0,58.2016,58.2673,58.2016,58.2673,1700.0
2007-08-07 13:05:00,79.89,79.89,79.89,79.89,100.0,58.2746,58.2746,58.2746,58.2746,100.0
2007-08-07 13:10:00,79.94,79.98,79.85,79.91,3600.0,58.311,58.3402,58.2454,58.2892,3600.0
2007-08-07 13:15:00,79.92,79.93,79.86,79.88,1400.0,58.2964,58.3037,58.2527,58.2673,1400.0
2007-08-07 13:20:00,79.95,80.0,79.95,79.96,3400.0,58.3183,58.3548,58.3183,58.3256,3400.0
2007-08-07 13:25:00,79.93,79.97,79.93,79.95,2100.0,58.3037,58.3329,58.3037,58.3183,2100.0
2007-08-07 13:30:00,79.98,79.98,79.93,79.93,300.0,58.3402,58.3402,58.3037,58.3037,300.0
2007-08-07 13:35:00,79.91,79.95,79.91,79.95,1300.0,58.2892,58.3183,58.2892,58.3183,1300.0
2007-08-07 13:40:00,79.97,80.01,79.95,79.97,4200.0,58.3329,58.3621,58.3183,58.3329,4200.0
2007-08-07 13:45:00,79.99,80.12,79.99,80.12,3600.0,58.3475,58.4423,58.3475,58.4423,3600.0
2007-08-07 13:50:00,80.06,80.08,80.06,80.06,2000.0,58.3986,58.4132,58.3986,58.3986,2000.0
2007-08-07 13:55:00,80.04,80.07,80.0,80.0,186600.0,58.384,58.4059,58.3548,58.3548,186600.0
2007-08-07 14:00:00,80.03,80.04,79.99,79.99,1900.0,58.3767,58.384,58.3475,58.3475,1900.0
2007-08-07 14:05:00,80.0,80.09,79.99,80.04,22100.0,58.3548,58.4205,58.3475,58.384,22100.0
2007-08-07 14:10:00,80.07,80.18,79.63,79.69,57300.0,58.4059,58.4861,58.0849,58.1287,57300.0
2007-08-07 14:15:00,79.67,79.9,79.3,79.3,33900.0,58.1141,58.2819,57.8442,57.8442,33900.0
2007-08-07 14:20:00,79.3,79.63,79.3,79.42,3100.0,57.8442,58.0849,57.8442,57.9317,3100.0
2007-08-07 14:25:00,79.47,79.61,79.29,79.29,3100.0,57.9682,58.0703,57.8369,57.8369,3100.0
2007-08-07 14:30:00,79.26,79.29,79.07,79.21,13200.0,57.815,57.8369,57.6764,57.7786,13200.0
2007-08-07 14:35:00,79.2,79.27,79.0,79.18,4800.0,57.7713,57.8223,57.6254,57.7567,4800.0
2007-08-07 14:40:00,79.13,79.48,79.13,79.42,7600.0,57.7202,57.9755,57.7202,57.9317,7600.0
2007-08-07 14:45:00,79.42,79.66,79.31,79.63,12200.0,57.9317,58.1068,57.8515,58.0849,12200.0
2007-08-07 14:50:00,79.64,79.78,79.6,79.63,4800.0,58.0922,58.1943,58.063,58.0849,4800.0
2007-08-07 14:55:00,79.75,80.09,79.75,80.09,8200.0,58.1724,58.4205,58.1724,58.4205,8200.0
2007-08-07 15:00:00,80.13,80.5,80.13,80.32,18500.0,58.4496,58.7195,58.4496,58.5882,18500.0
2007-08-07 15:05:00,80.35,80.4,80.2,80.2,1500.0,58.6101,58.6466,58.5007,58.5007,1500.0
2007-08-07 15:10:00,80.1,80.22,80.05,80.1,2300.0,58.4277,58.5153,58.3913,58.4277,2300.0
2007-08-07 15:15:00,80.15,80.27,80.09,80.12,8900.0,58.4642,58.5518,58.4205,58.4423,8900.0
2007-08-07 15:20:00,80.19,80.21,80.0,80.18,5900.0,58.4934,58.508,58.3548,58.4861,5900.0
2007-08-07 15:25:00,80.15,80.31,80.14,80.31,2000.0,58.4642,58.5809,58.4569,58.5809,2000.0
2007-08-07 15:30:00,80.49,80.57,80.49,80.57,2200.0,58.7122,58.7706,58.7122,58.7706,2200.0
2007-08-07 15:35:00,80.7,80.71,80.62,80.64,1400.0,58.8654,58.8727,58.8071,58.8216,1400.0
2007-08-07 15:40:00,80.59,80.59,80.48,80.51,2600.0,58.7852,58.7852,58.7049,58.7268,2600.0
2007-08-07 15:45:00,80.49,80.49,80.1,80.1,4600.0,58.7122,58.7122,58.4277,58.4277,4600.0
2007-08-07 15:50:00,80.07,80.19,80.03,80.03,2200.0,58.4059,58.4934,58.3767,58.3767,2200.0
2007-08-07 15:55:00,79.98,80.19,79.98,80.08,3900.0,58.3402,58.4934,58.3402,58.4132,3900.0
2007-08-07 16:00:00,80.1,80.11,80.09,80.11,5500.0,58.4277,58.435,58.4205,58.435,5500.0
2007-08-07 16:05:00,80.23,80.28,80.23,80.28,400.0,58.5226,58.559,58.5226,58.559,400.0
2007-08-07 16:10:00,80.28,80.28,80.28,80.28,0.0,58.559,58.559,58.559,58.559,0.0
2007-08-08 09:30:00,80.57,80.71,80.57,80.71,9500.0,58.7706,58.8727,58.7706,58.8727,9500.0
2007-08-08 09:35:00,80.68,80.75,80.63,80.7,3000.0,58.8508,58.9019,58.8143,58.8654,3000.0
2007-08-08 09:40:00,80.73,80.83,80.67,80.8,2500.0,58.8873,58.9602,58.8435,58.9384,2500.0
2007-08-08 09:45:00,80.82,80.84,80.77,80.79,12200.0,58.9529,58.9675,58.9165,58.9311,12200.0
2007-08-08 09:50:00,80.81,80.86,80.81,80.83,6400.0,58.9456,58.9821,58.9456,58.9602,6400.0
2007-08-08 09:55:00,80.83,80.83,80.75,80.78,7800.0,58.9602,58.9602,58.9019,58.9238,7800.0
2007-08-08 10:00:00,80.76,80.88,80.76,80.86,11700.0,58.9092,58.9967,58.9092,58.9821,11700.0
2007-08-08 10:05:00,80.86,80.86,80.74,80.8,14000.0,58.9821,58.9821,58.8946,58.9384,14000.0
2007-08-08 10:10:00,80.81,80.85,80.78,80.85,18100.0,58.9456,58.9748,58.9238,58.9748,18100.0
2007-08-08 10:15:00,80.86,81.03,80.86,80.98,9200.0,58.9821,59.1061,58.9821,59.0697,9200.0
2007-08-08 10:20:00,80.97,81.08,80.97,81.08,2200.0,59.0624,59.1426,59.0624,59.1426,2200.0
2007-08-08 10:25:00,81.1,81.1,81.04,81.04,2300.0,59.1572,59.1572,59.1134,59.1134,2300.0
2007-08-08 10:30:00,81.05,81.15,81.04,81.1,6600.0,59.1207,59.1937,59.1134,59.1572,6600.0
2007-08-08 10:35:00,81.08,81.17,81.06,81.17,1700.0,59.1426,59.2082,59.128,59.2082,1700.0
2007-08-08 10:40:00,81.11,81.25,81.09,81.25,4000.0,59.1645,59.2666,59.1499,59.2666,4000.0
2007-08-08 10:45:00,81.25,81.34,81.25,81.3,3700.0,59.2666,59.3322,59.2666,59.3031,3700.0
2007-08-08 10:50:00,81.28,81.31,81.21,81.21,2100.0,59.2885,59.3104,59.2374,59.2374,2100.0
2007-08-08 10:55:00,81.17,81.28,81.17,81.25,2000.0,59.2082,59.2885,59.2082,59.2666,2000.0
2007-08-08 11:00:00,81.23,81.23,81.12,81.12,2200.0,59.252,59.252,59.1718,59.1718,2200.0
2007-08-08 11:05:00,81.08,81.08,81.06,81.06,900.0,59.1426,59.1426,59.128,59.128,900.0
2007-08-08 11:10:00,81.11,81.12,81.07,81.07,4700.0,59.1645,59.1718,59.1353,59.1353,4700.0
2007-08-08 11:15:00,81.06,81.07,81.01,81.01,1900.0,59.128,59.1353,59.0915,59.0915,1900.0
2007-08-08 11:20:00,80.98,81.01,80.97,81.01,1700.0,59.0697,59.0915,59.0624,59.0915,1700.0
2007-08-08 11:25:00,81.01,81.04,81.0,81.02,3000.0,59.0915,59.1134,59.0842,59.0988,3000.0
2007-08-08 11:30:00,80.98,80.98,80.91,80.95,1400.0,59.0697,59.0697,59.0186,59.0478,1400.0
2007-08-08 11:35:00,80.99,81.08,80.99,81.08,5900.0,59.0769,59.1426,59.0769,59.1426,5900.0
2007-08-08 11:40:00,81.09,81.09,81.05,81.05,600.0,59.1499,59.1499,59.1207,59.1207,600.0
2007-08-08 11:45:00,81.01,81.07,81.01,81.06,4500.0,59.0915,59.1353,59.0915,59.128,4500.0
2007-08-08 11:50:00,81.06,81.06,81.0,81.0,900.0,59.128,59.128,59.0842,59.0842,900.0
2007-08-08 11:55:00,81.0,81.01,80.93,80.96,1100.0,59.0842,59.0915,59.0332,59.0551,1100.0
2007-08-08 12:00:00,80.94,80.97,80.92,80.93,10800.0,59.0405,59.0624,59.0259,59.0332,10800.0
2007-08-08 12:05:00,80.93,80.95,80.92,80.92,1900.0,59.0332,59.0478,59.0259,59.0259,1900.0
2007-08-08 12:10:00,80.96,80.96,80.83,80.95,3800.0,59.0551,59.0551,58.9602,59.0478,3800.0
2007-08-08 12:15:00,80.92,80.97,80.9,80.97,1500.0,59.0259,59.0624,59.0113,59.0624,1500.0
2007-08-08 12:20:00,80.97,81.01,80.97,80.99,15900.0,59.0624,59.0915,59.0624,59.0769,15900.0
2007-08-08 12:25:00,80.98,81.02,80.97,81.02,7700.0,59.0697,59.0988,59.0624,59.0988,7700.0
2007-08-08 12:30:00,81.02,81.1,81.02,81.04,5800.0,59.0988,59.1572,59.0988,59.1134,5800.0
2007-08-08 12:35:00,81.04,81.15,81.04,81.15,300.0,59.1134,59.1937,59.1134,59.1937,300.0
2007-08-08 12:40:00,81.15,81.15,81.11,81.11,700.0,59.1937,59.1937,59.1645,59.1645,700.0
2007-08-08 12:45:00,81.15,81.2,81.14,81.2,800.0,59.1937,59.2301,59.1864,59.2301,800.0
2007-08-08 12:50:00,81.2,81.23,81.11,81.11,16300.0,59.2301,59.252,59.1645,59.1645,16300.0
2007-08-08 12:55:00,81.14,81.16,81.11,81.11,2600.0,59.1864,59.2009,59.1645,59.1645,2600.0
2007-08-08 13:00:00,81.11,81.11,81.11,81.11,0.0,59.1645,59.1645,59.1645,59.1645,0.0
2007-08-08 13:05:00,81.15,81.17,81.14,81.15,2400.0,59.1937,59.2082,59.1864,59.1937,2400.0
2007-08-08 13:10:00,81.1,81.27,81.09,81.26,2100.0,59.1572,59.2812,59.1499,59.2739,2100.0
2007-08-08 13:15:00,81.23,81.24,81.23,81.24,1600.0,59.252,59.2593,59.252,59.2593,1600.0
2007-08-08 13:20:00,81.2,81.22,81.2,81.22,500.0,59.2301,59.2447,59.2301,59.2447,500.0
2007-08-08 13:25:00,81.23,81.27,81.23,81.27,4600.0,59.252,59.2812,59.252,59.2812,4600.0
2007-08-08 13:30:00,81.34,81.39,81.33,81.38,19100.0,59.3322,59.3687,59.325,59.3614,19100.0
2007-08-08 13:35:00,81.4,81.4,81.37,81.37,1200.0,59.376,59.376,59.3541,59.3541,1200.0
2007-08-08 13:40:00,81.39,81.39,81.33,81.37,2200.0,59.3687,59.3687,59.325,59.3541,2200.0
2007-08-08 13:45:00,81.38,81.46,81.38,81.43,5100.0,59.3614,59.4198,59.3614,59.3979,5100.0
2007-08-08 13:50:00,81.4,81.42,81.34,81.34,1900.0,59.376,59.3906,59.3322,59.3322,1900.0
2007-08-08 13:55:00,81.38,81.38,81.37,81.37,1100.0,59.3614,59.3614,59.3541,59.3541,1100.0
2007-08-08 14:00:00,81.37,81.39,81.36,81.39,2300.0,59.3541,59.3687,59.3468,59.3687,2300.0
2007-08-08 14:05:00,81.32,81.41,81.32,81.41,300.0,59.3177,59.3833,59.3177,59.3833,300.0
2007-08-08 14:10:00,81.35,81.52,81.35,81.52,7300.0,59.3395,59.4635,59.3395,59.4635,7300.0
2007-08-08 14:15:00,81.54,81.54,81.51,81.53,800.0,59.4781,59.4781,59.4563,59.4708,800.0
2007-08-08 14:20:00,81.56,81.56,81.56,81.56,100.0,59.4927,59.4927,59.4927,59.4927,100.0
2007-08-08 14:25:00,81.6,81.64,81.6,81.63,2300.0,59.5219,59.5511,59.5219,59.5438,2300.0
2007-08-08 14:30:00,81.62,81.62,81.54,81.54,500.0,59.5365,59.5365,59.4781,59.4781,500.0
2007-08-08 14:35:00,81.51,81.56,81.41,81.41,5000.0,59.4563,59.4927,59.3833,59.3833,5000.0
2007-08-08 14:40:00,81.39,81.42,81.32,81.42,2200.0,59.3687,59.3906,59.3177,59.3906,2200.0
2007-08-08 14:45:00,81.41,81.41,81.29,81.33,1800.0,59.3833,59.3833,59.2958,59.325,1800.0
2007-08-08 14:50:00,81.31,81.34,81.17,81.26,2400.0,59.3104,59.3322,59.2082,59.2739,2400.0
2007-08-08 14:55:00,81.22,81.23,81.12,81.18,2300.0,59.2447,59.252,59.1718,59.2155,2300.0
2007-08-08 15:00:00,81.2,81.21,81.03,81.03,3500.0,59.2301,59.2374,59.1061,59.1061,3500.0
2007-08-08 15:05:00,81.06,81.11,80.78,80.78,18200.0,59.128,59.1645,58.9238,58.9238,18200.0
2007-08-08 15:10:00,80.77,80.94,80.75,80.85,21900.0,58.9165,59.0405,58.9019,58.9748,21900.0
2007-08-08 15:15:00,80.91,80.91,80.64,80.78,22900.0,59.0186,59.0186,58.8216,58.9238,22900.0
2007-08-08 15:20:00,80.81,80.91,80.56,80.56,9900.0,58.9456,59.0186,58.7633,58.7633,9900.0
2007-08-08 15:25:00,80.54,80.66,80.29,80.49,18900.0,58.7487,58.8362,58.5663,58.7122,18900.0
2007-08-08 15:30:00,80.48,80.6,80.29,80.51,42800.0,58.7049,58.7925,58.5663,58.7268,42800.0
2007-08-08 15:35:00,80.49,80.67,80.37,80.62,18600.0,58.7122,58.8435,58.6247,58.8071,18600.0
2007-08-08 15:40:00,80.52,80.57,80.42,80.52,3200.0,58.7341,58.7706,58.6612,58.7341,3200.0
2007-08-08 15:45:00,80.59,80.78,80.59,80.64,20300.0,58.7852,58.9238,58.7852,58.8216,20300.0
2007-08-08 15:50:00,80.63,81.16,80.6,80.95,19600.0,58.8143,59.2009,58.7925,59.0478,19600.0
2007-08-08 15:55:00,80.95,81.22,80.95,81.22,20000.0,59.0478,59.2447,59.0478,59.2447,20000.0
2007-08-08 16:00:00,81.28,81.35,81.28,81.35,1400.0,59.2885,59.3395,59.2885,59.3395,1400.0
2007-08-08 16:05:00,81.35,81.35,81.35,81.35,0.0,59.3395,59.3395,59.3395,59.3395,0.0
2007-08-08 16:10:00,81.35,81.35,81.35,81.35,0.0,59.3395,59.3395,59.3395,59.3395,0.0
2007-08-09 09:30:00,80.21,80.92,79.64,79.64,15100.0,58.508,59.0259,58.0922,58.0922,15100.0
2007-08-09 09:35:00,79.65,79.91,79.65,79.9,4800.0,58.0995,58.2892,58.0995,58.2819,4800.0
2007-08-09 09:40:00,79.99,80.14,79.96,80.01,10700.0,58.3475,58.4569,58.3256,58.3621,10700.0
2007-08-09 09:45:00,80.0,80.16,79.92,80.16,13500.0,58.3548,58.4715,58.2964,58.4715,13500.0
2007-08-09 09:50:00,80.13,80.21,80.05,80.19,17500.0,58.4496,58.508,58.3913,58.4934,17500.0
2007-08-09 09:55:00,80.13,80.15,80.02,80.11,18800.0,58.4496,58.4642,58.3694,58.435,18800.0
2007-08-09 10:00:00,80.15,80.28,80.13,80.19,11400.0,58.4642,58.559,58.4496,58.4934,11400.0
2007-08-09 10:05:00,80.2,80.23,80.11,80.14,6100.0,58.5007,58.5226,58.435,58.4569,6100.0
2007-08-09 10:10:00,80.12,80.3,80.12,80.27,6200.0,58.4423,58.5736,58.4423,58.5518,6200.0
2007-08-09 10:15:00,80.29,80.51,80.28,80.51,14100.0,58.5663,58.7268,58.559,58.7268,14100.0
2007-08-09 10:20:00,80.36,80.36,80.23,80.34,6100.0,58.6174,58.6174,58.5226,58.6028,6100.0
2007-08-09 10:25:00,80.44,80.47,80.44,80.45,3500.0,58.6758,58.6976,58.6758,58.683,3500.0
2007-08-09 10:30:00,80.4,80.76,80.4,80.69,25700.0,58.6466,58.9092,58.6466,58.8581,25700.0
2007-08-09 10:35:00,80.73,80.73,80.34,80.43,8600.0,58.8873,58.8873,58.6028,58.6685,8600.0
2007-08-09 10:40:00,80.39,80.45,80.39,80.45,10100.0,58.6393,58.683,58.6393,58.683,10100.0
2007-08-09 10:45:00,80.43,80.44,80.23,80.34,9500.0,58.6685,58.6758,58.5226,58.6028,9500.0
2007-08-09 10:50:00,80.39,80.39,80.28,80.39,22400.0,58.6393,58.6393,58.559,58.6393,22400.0
2007-08-09 10:55:00,80.39,80.42,80.28,80.39,7000.0,58.6393,58.6612,58.559,58.6393,7000.0
2007-08-09 11:00:00,80.4,80.56,80.4,80.48,13100.0,58.6466,58.7633,58.6466,58.7049,13100.0
2007-08-09 11:05:00,80.52,80.64,80.48,80.48,6900.0,58.7341,58.8216,58.7049,58.7049,6900.0
2007-08-09 11:10:00,80.58,80.76,80.57,80.66,14200.0,58.7779,58.9092,58.7706,58.8362,14200.0
2007-08-09 11:15:00,80.66,80.66,80.5,80.55,7800.0,58.8362,58.8362,58.7195,58.756,7800.0
2007-08-09 11:20:00,80.51,80.54,80.5,80.5,1900.0,58.7268,58.7487,58.7195,58.7195,1900.0
2007-08-09 11:25:00,80.47,80.48,80.4,80.4,2100.0,58.6976,58.7049,58.6466,58.6466,2100.0
2007-08-09 11:30:00,80.43,80.54,80.36,80.51,20100.0,58.6685,58.7487,58.6174,58.7268,20100.0
2007-08-09 11:35:00,80.5,80.5,80.36,80.39,4300.0,58.7195,58.7195,58.6174,58.6393,4300.0
2007-08-09 11:40:00,80.35,80.41,80.35,80.39,2600.0,58.6101,58.6539,58.6101,58.6393,2600.0
2007-08-09 11:45:00,80.37,80.37,80.25,80.25,12800.0,58.6247,58.6247,58.5372,58.5372,12800.0
2007-08-09 11:50:00,80.22,80.29,80.12,80.29,7200.0,58.5153,58.5663,58.4423,58.5663,7200.0
2007-08-09 11:55:00,80.22,80.35,80.18,80.35,3600.0,58.5153,58.6101,58.4861,58.6101,3600.0
2007-08-09 12:00:00,80.36,80.4,80.28,80.31,13400.0,58.6174,58.6466,58.559,58.5809,13400.0
2007-08-09 12:05:00,80.33,80.33,80.11,80.25,8300.0,58.5955,58.5955,58.435,58.5372,8300.0
2007-08-09 12:10:00,80.19,80.32,80.19,80.31,2700.0,58.4934,58.5882,58.4934,58.5809,2700.0
2007-08-09 12:15:00,80.3,80.37,80.3,80.33,4500.0,58.5736,58.6247,58.5736,58.5955,4500.0
2007-08-09 12:20:00,80.32,80.33,80.25,80.3,3200.0,58.5882,58.5955,58.5372,58.5736,3200.0
2007-08-09 12:25:00,80.28,80.41,80.28,80.41,6400.0,58.559,58.6539,58.559,58.6539,6400.0
2007-08-09 12:30:00,80.32,80.32,80.15,80.18,12500.0,58.5882,58.5882,58.4642,58.4861,12500.0
2007-08-09 12:35:00,80.2,80.2,79.99,79.99,8100.0,58.5007,58.5007,58.3475,58.3475,8100.0
2007-08-09 12:40:00,80.0,80.04,79.96,80.04,3500.0,58.3548,58.384,58.3256,58.384,3500.0
2007-08-09 12:45:00,80.01,80.03,79.95,79.95,14000.0,58.3621,58.3767,58.3183,58.3183,14000.0
2007-08-09 12:50:00,79.94,79.96,79.83,79.88,13200.0,58.311,58.3256,58.2308,58.2673,13200.0
2007-08-09 12:55:00,79.94,79.99,79.89,79.98,4100.0,58.311,58.3475,58.2746,58.3402,4100.0
2007-08-09 13:00:00,79.95,79.98,79.84,79.85,16800.0,58.3183,58.3402,58.2381,58.2454,16800.0
2007-08-09 13:05:00,79.75,79.82,79.75,79.82,2200.0,58.1724,58.2235,58.1724,58.2235,2200.0
2007-08-09 13:10:00,79.89,79.89,79.68,79.69,17200.0,58.2746,58.2746,58.1214,58.1287,17200.0
2007-08-09 13:15:00,79.69,79.8,79.61,79.64,11300.0,58.1287,58.2089,58.0703,58.0922,11300.0
2007-08-09 13:20:00,79.64,79.78,79.61,79.76,15600.0,58.0922,58.1943,58.0703,58.1797,15600.0
2007-08-09 13:25:00,79.78,79.81,79.71,79.81,5400.0,58.1943,58.2162,58.1433,58.2162,5400.0
2007-08-09 13:30:00,79.83,80.0,79.8,79.95,12200.0,58.2308,58.3548,58.2089,58.3183,12200.0
2007-08-09 13:35:00,79.92,79.92,79.9,79.9,5500.0,58.2964,58.2964,58.2819,58.2819,5500.0
2007-08-09 13:40:00,79.86,79.92,79.86,79.92,2400.0,58.2527,58.2964,58.2527,58.2964,2400.0
2007-08-09 13:45:00,80.03,80.13,80.03,80.09,11300.0,58.3767,58.4496,58.3767,58.4205,11300.0
2007-08-09 13:50:00,80.02,80.03,80.02,80.03,1300.0,58.3694,58.3767,58.3694,58.3767,1300.0
2007-08-09 13:55:00,80.04,80.12,80.04,80.12,1700.0,58.384,58.4423,58.384,58.4423,1700.0
2007-08-09 14:00:00,79.96,79.96,79.89,79.92,2100.0,58.3256,58.3256,58.2746,58.2964,2100.0
2007-08-09 14:05:00,79.91,79.92,79.78,79.82,4000.0,58.2892,58.2964,58.1943,58.2235,4000.0
2007-08-09 14:10:00,79.78,79.86,79.78,79.82,8700.0,58.1943,58.2527,58.1943,58.2235,8700.0
2007-08-09 14:15:00,79.78,79.86,79.72,79.86,14500.0,58.1943,58.2527,58.1506,58.2527,14500.0
2007-08-09 14:20:00,79.92,79.99,79.92,79.92,5200.0,58.2964,58.3475,58.2964,58.2964,5200.0
2007-08-09 14:25:00,79.88,79.88,79.64,79.7,25600.0,58.2673,58.2673,58.0922,58.136,25600.0
2007-08-09 14:30:00,79.73,79.73,79.42,79.48,18100.0,58.1579,58.1579,57.9317,57.9755,18100.0
2007-08-09 14:35:00,79.55,79.68,79.48,79.6,6900.0,58.0266,58.1214,57.9755,58.063,6900.0
2007-08-09 14:40:00,79.62,79.83,79.62,79.83,19500.0,58.0776,58.2308,58.0776,58.2308,19500.0
2007-08-09 14:45:00,79.84,79.84,79.61,79.61,29700.0,58.2381,58.2381,58.0703,58.0703,29700.0
2007-08-09 14:50:00,79.58,79.59,79.46,79.51,21400.0,58.0484,58.0557,57.9609,57.9974,21400.0
2007-08-09 14:55:00,79.44,79.58,79.36,79.36,12200.0,57.9463,58.0484,57.888,57.888,12200.0
2007-08-09 15:00:00,79.4,79.54,79.28,79.28,16400.0,57.9171,58.0193,57.8296,57.8296,16400.0
2007-08-09 15:05:00,79.21,79.41,79.16,79.41,11300.0,57.7786,57.9244,57.7421,57.9244,11300.0
2007-08-09 15:10:00,79.4,79.55,79.38,79.5,6600.0,57.9171,58.0266,57.9026,57.9901,6600.0
2007-08-09 15:15:00,79.55,79.74,79.55,79.63,10400.0,58.0266,58.1652,58.0266,58.0849,10400.0
2007-08-09 15:20:00,79.61,79.67,79.4,79.44,9000.0,58.0703,58.1141,57.9171,57.9463,9000.0
2007-08-09 15:25:00,79.53,79.62,79.47,79.51,9900.0,58.012,58.0776,57.9682,57.9974,9900.0
2007-08-09 15:30:00,79.56,79.68,79.49,79.49,386400.0,58.0339,58.1214,57.9828,57.9828,386400.0
2007-08-09 15:35:00,79.48,79.5,79.18,79.32,25400.0,57.9755,57.9901,57.7567,57.8588,25400.0
2007-08-09 15:40:00,79.35,79.58,79.22,79.57,15300.0,57.8807,58.0484,57.7858,58.0411,15300.0
2007-08-09 15:45:00,79.54,79.64,79.42,79.64,8300.0,58.0193,58.0922,57.9317,58.0922,8300.0
2007-08-09 15:50:00,79.68,79.68,79.15,79.28,9400.0,58.1214,58.1214,57.7348,57.8296,9400.0
2007-08-09 15:55:00,79.27,79.41,79.08,79.09,10200.0,57.8223,57.9244,57.6837,57.691,10200.0
2007-08-09 16:00:00,79.04,79.06,78.99,78.99,4500.0,57.6545,57.6691,57.6181,57.6181,4500.0
2007-08-09 16:05:00,78.99,78.99,78.99,78.99,0.0,57.6181,57.6181,57.6181,57.6181,0.0
2007-08-09 16:10:00,78.98,78.98,78.98,78.98,1200.0,57.6108,57.6108,57.6108,57.6108,1200.0
2007-08-10 09:30:00,78.48,78.48,77.98,78.14,26400.0,57.2461,57.2461,56.8813,56.9981,26400.0
2007-08-10 09:35:00,78.01,78.01,77.9,77.91,800.0,56.9032,56.9032,56.823,56.8303,800.0
2007-08-10 09:40:00,77.94,77.94,77.73,77.83,10100.0,56.8522,56.8522,56.699,56.7719,10100.0
2007-08-10 09:45:00,77.84,78.03,77.84,78.0,23900.0,56.7792,56.9178,56.7792,56.8959,23900.0
2007-08-10 09:50:00,78.01,78.25,77.92,78.22,16300.0,56.9032,57.0783,56.8376,57.0564,16300.0
2007-08-10 09:55:00,78.23,78.33,78.18,78.23,14000.0,57.0637,57.1366,57.0272,57.0637,14000.0
2007-08-10 10:00:00,78.2,78.25,78.13,78.13,8600.0,57.0418,57.0783,56.9908,56.9908,8600.0
2007-08-10 10:05:00,78.05,78.12,77.99,78.07,4300.0,56.9324,56.9835,56.8886,56.947,4300.0
2007-08-10 10:10:00,78.06,78.26,78.06,78.26,10100.0,56.9397,57.0856,56.9397,57.0856,10100.0
2007-08-10 10:15:00,78.24,78.25,78.11,78.11,2200.0,57.071,57.0783,56.9762,56.9762,2200.0
2007-08-10 10:20:00,78.17,78.17,78.02,78.02,6200.0,57.0199,57.0199,56.9105,56.9105,6200.0
2007-08-10 10:25:00,78.02,78.02,77.8,77.88,3200.0,56.9105,56.9105,56.75,56.8084,3200.0
2007-08-10 10:30:00,77.86,77.92,77.76,77.76,1200.0,56.7938,56.8376,56.7209,56.7209,1200.0
2007-08-10 10:35:00,77.76,77.84,77.63,77.65,4900.0,56.7209,56.7792,56.626,56.6406,4900.0
2007-08-10 10:40:00,77.64,77.87,77.63,77.87,2800.0,56.6333,56.8011,56.626,56.8011,2800.0
2007-08-10 10:45:00,77.87,77.87,77.76,77.82,3900.0,56.8011,56.8011,56.7209,56.7646,3900.0
2007-08-10 10:50:00,77.76,77.93,77.71,77.87,6200.0,56.7209,56.8449,56.6844,56.8011,6200.0
2007-08-10 10:55:00,77.86,78.02,77.8,77.97,34500.0,56.7938,56.9105,56.75,56.8741,34500.0
2007-08-10 11:00:00,77.93,78.26,77.92,78.26,9500.0,56.8449,57.0856,56.8376,57.0856,9500.0
2007-08-10 11:05:00,78.32,78.58,78.23,78.3,26000.0,57.1294,57.319,57.0637,57.1148,26000.0
2007-08-10 11:10:00,78.28,78.41,78.22,78.33,19200.0,57.1002,57.195,57.0564,57.1366,19200.0
2007-08-10 11:15:00,78.46,78.57,78.36,78.43,8400.0,57.2315,57.3117,57.1585,57.2096,8400.0
2007-08-10 11:20:00,78.46,78.5,78.28,78.35,34000.0,57.2315,57.2607,57.1002,57.1512,34000.0
2007-08-10 11:25:00,78.34,78.36,78.25,78.26,8900.0,57.1439,57.1585,57.0783,57.0856,8900.0
2007-08-10 11:30:00,78.23,78.28,78.17,78.28,7300.0,57.0637,57.1002,57.0199,57.1002,7300.0
2007-08-10 11:35:00,78.28,78.28,78.08,78.11,10300.0,57.1002,57.1002,56.9543,56.9762,10300.0
2007-08-10 11:40:00,78.07,78.2,78.05,78.2,1300.0,56.947,57.0418,56.9324,57.0418,1300.0
2007-08-10 11:45:00,78.15,78.35,78.14,78.31,20900.0,57.0053,57.1512,56.9981,57.1221,20900.0
2007-08-10 11:50:00,78.33,78.33,78.25,78.29,4000.0,57.1366,57.1366,57.0783,57.1075,4000.0
2007-08-10 11:55:00,78.31,78.64,78.24,78.63,27900.0,57.1221,57.3628,57.071,57.3555,27900.0
2007-08-10 12:00:00,78.69,78.75,78.57,78.63,22900.0,57.3992,57.443,57.3117,57.3555,22900.0
2007-08-10 12:05:00,78.63,78.91,78.63,78.83,13100.0,57.3555,57.5597,57.3555,57.5014,13100.0
2007-08-10 12:10:00,78.81,78.81,78.68,78.77,11700.0,57.4868,57.4868,57.3919,57.4576,11700.0
2007-08-10 12:15:00,78.75,79.17,78.72,79.15,28900.0,57.443,57.7494,57.4211,57.7348,28900.0
2007-08-10 12:20:00,79.12,79.49,79.08,79.45,25900.0,57.7129,57.9828,57.6837,57.9536,25900.0
2007-08-10 12:25:00,79.45,79.45,79.15,79.24,5100.0,57.9536,57.9536,57.7348,57.8004,5100.0
2007-08-10 12:30:00,79.18,79.29,79.03,79.03,4800.0,57.7567,57.8369,57.6473,57.6473,4800.0
2007-08-10 12:35:00,79.0,79.05,78.83,79.0,5400.0,57.6254,57.6618,57.5014,57.6254,5400.0
2007-08-10 12:40:00,78.97,78.97,78.77,78.82,3100.0,57.6035,57.6035,57.4576,57.4941,3100.0
2007-08-10 12:45:00,78.66,78.71,78.63,78.71,400.0,57.3774,57.4138,57.3555,57.4138,400.0
2007-08-10 12:50:00,78.72,78.9,78.67,78.79,7000.0,57.4211,57.5524,57.3847,57.4722,7000.0
2007-08-10 12:55:00,78.81,78.81,78.54,78.55,20200.0,57.4868,57.4868,57.2898,57.2971,20200.0
2007-08-10 13:00:00,78.56,78.63,78.53,78.62,7700.0,57.3044,57.3555,57.2825,57.3482,7700.0
2007-08-10 13:05:00,78.65,78.73,78.64,78.73,5500.0,57.3701,57.4284,57.3628,57.4284,5500.0
2007-08-10 13:10:00,78.82,78.82,78.64,78.73,7300.0,57.4941,57.4941,57.3628,57.4284,7300.0
2007-08-10 13:15:00,78.66,78.83,78.66,78.82,2400.0,57.3774,57.5014,57.3774,57.4941,2400.0
2007-08-10 13:20:00,78.85,79.08,78.85,79.01,2000.0,57.516,57.6837,57.516,57.6327,2000.0
2007-08-10 13:25:00,78.96,78.97,78.71,78.71,8800.0,57.5962,57.6035,57.4138,57.4138,8800.0
2007-08-10 13:30:00,78.71,78.71,78.55,78.55,3100.0,57.4138,57.4138,57.2971,57.2971,3100.0
2007-08-10 13:35:00,78.56,78.82,78.56,78.66,13100.0,57.3044,57.4941,57.3044,57.3774,13100.0
2007-08-10 13:40:00,78.65,78.66,78.65,78.66,200.0,57.3701,57.3774,57.3701,57.3774,200.0
2007-08-10 13:45:00,78.59,78.59,78.25,78.34,10700.0,57.3263,57.3263,57.0783,57.1439,10700.0
2007-08-10 13:50:00,78.3,78.52,78.3,78.32,11100.0,57.1148,57.2752,57.1148,57.1294,11100.0
2007-08-10 13:55:00,78.37,78.47,78.37,78.45,1500.0,57.1658,57.2388,57.1658,57.2242,1500.0
2007-08-10 14:00:00,78.53,78.66,78.44,78.51,21500.0,57.2825,57.3774,57.2169,57.2679,21500.0
2007-08-10 14:05:00,78.5,78.71,78.48,78.67,2500.0,57.2607,57.4138,57.2461,57.3847,2500.0
2007-08-10 14:10:00,78.61,78.61,78.52,78.57,1900.0,57.3409,57.3409,57.2752,57.3117,1900.0
2007-08-10 14:15:00,78.55,78.68,78.51,78.62,7800.0,57.2971,57.3919,57.2679,57.3482,7800.0
2007-08-10 14:20:00,78.64,78.84,78.64,78.66,21600.0,57.3628,57.5087,57.3628,57.3774,21600.0
2007-08-10 14:25:00,78.67,78.7,78.55,78.59,2200.0,57.3847,57.4065,57.2971,57.3263,2200.0
2007-08-10 14:30:00,78.47,78.5,78.37,78.44,2200.0,57.2388,57.2607,57.1658,57.2169,2200.0
2007-08-10 14:35:00,78.41,78.42,78.33,78.34,2800.0,57.195,57.2023,57.1366,57.1439,2800.0
2007-08-10 14:40:00,78.47,78.55,78.42,78.42,8400.0,57.2388,57.2971,57.2023,57.2023,8400.0
2007-08-10 14:45:00,78.44,78.57,78.44,78.49,800.0,57.2169,57.3117,57.2169,57.2534,800.0
2007-08-10 14:50:00,78.48,78.48,78.29,78.31,13500.0,57.2461,57.2461,57.1075,57.1221,13500.0
2007-08-10 14:55:00,78.3,78.42,78.25,78.36,1400.0,57.1148,57.2023,57.0783,57.1585,1400.0
2007-08-10 15:00:00,78.33,78.4,78.33,78.4,800.0,57.1366,57.1877,57.1366,57.1877,800.0
2007-08-10 15:05:00,78.54,78.72,78.54,78.72,2300.0,57.2898,57.4211,57.2898,57.4211,2300.0
2007-08-10 15:10:00,78.66,78.71,78.59,78.63,7800.0,57.3774,57.4138,57.3263,57.3555,7800.0
2007-08-10 15:15:00,78.64,78.75,78.51,78.51,1600.0,57.3628,57.443,57.2679,57.2679,1600.0
2007-08-10 15:20:00,78.54,78.71,78.54,78.67,2400.0,57.2898,57.4138,57.2898,57.3847,2400.0
2007-08-10 15:25:00,78.68,79.2,78.68,79.14,12800.0,57.3919,57.7713,57.3919,57.7275,12800.0
2007-08-10 15:30:00,78.94,79.12,78.9,79.12,1700.0,57.5816,57.7129,57.5524,57.7129,1700.0
2007-08-10 15:35:00,79.16,79.3,79.06,79.11,7000.0,57.7421,57.8442,57.6691,57.7056,7000.0
2007-08-10 15:40:00,79.13,79.21,79.0,79.0,5200.0,57.7202,57.7786,57.6254,57.6254,5200.0
2007-08-10 15:45:00,78.97,79.18,78.97,79.11,12700.0,57.6035,57.7567,57.6035,57.7056,12700.0
2007-08-10 15:50:00,79.09,79.25,79.08,79.24,23200.0,57.691,57.8077,57.6837,57.8004,23200.0
2007-08-10 15:55:00,79.27,79.27,78.97,78.97,15100.0,57.8223,57.8223,57.6035,57.6035,15100.0
2007-08-10 16:00:00,78.97,78.99,78.97,78.99,7400.0,57.6035,57.6181,57.6035,57.6181,7400.0
2007-08-10 16:05:00,78.99,78.99,78.99,78.99,0.0,57.6181,57.6181,57.6181,57.6181,0.0
2007-08-10 16:10:00,78.99,78.99,78.99,78.99,0.0,57.6181,57.6181,57.6181,57.6181,0.0
2007-08-13 09:30:00,79.51,79.67,79.51,79.64,17100.0,57.9974,58.1141,57.9974,58.0922,17100.0
2007-08-13 09:35:00,79.62,79.69,79.58,79.58,42600.0,58.0776,58.1287,58.0484,58.0484,42600.0
2007-08-13 09:40:00,79.6,79.61,79.55,79.6,9900.0,58.063,58.0703,58.0266,58.063,9900.0
2007-08-13 09:45:00,79.6,79.64,79.55,79.55,16100.0,58.063,58.0922,58.0266,58.0266,16100.0
2007-08-13 09:50:00,79.6,79.61,79.47,79.48,9300.0,58.063,58.0703,57.9682,57.9755,9300.0
2007-08-13 09:55:00,79.44,79.44,79.36,79.43,6300.0,57.9463,57.9463,57.888,57.939,6300.0
2007-08-13 10:00:00,79.44,79.54,79.42,79.53,14600.0,57.9463,58.0193,57.9317,58.012,14600.0
2007-08-13 10:05:00,79.48,79.54,79.44,79.47,19900.0,57.9755,58.0193,57.9463,57.9682,19900.0
2007-08-13 10:10:00,79.48,79.51,79.43,79.46,8400.0,57.9755,57.9974,57.939,57.9609,8400.0
2007-08-13 10:15:00,79.45,79.6,79.45,79.54,41300.0,57.9536,58.063,57.9536,58.0193,41300.0
2007-08-13 10:20:00,79.57,79.66,79.5,79.56,34200.0,58.0411,58.1068,57.9901,58.0339,34200.0
2007-08-13 10:25:00,79.56,79.63,79.55,79.59,13800.0,58.0339,58.0849,58.0266,58.0557,13800.0
2007-08-13 10:30:00,79.61,79.63,79.51,79.55,18000.0,58.0703,58.0849,57.9974,58.0266,18000.0
2007-08-13 10:35:00,79.53,79.56,79.52,79.56,8900.0,58.012,58.0339,58.0047,58.0339,8900.0
2007-08-13 10:40:00,79.45,79.48,79.45,79.48,2200.0,57.9536,57.9755,57.9536,57.9755,2200.0
2007-08-13 10:45:00,79.46,79.52,79.46,79.51,3100.0,57.9609,58.0047,57.9609,57.9974,3100.0
2007-08-13 10:50:00,79.55,79.55,79.39,79.4,900.0,58.0266,58.0266,57.9098,57.9171,900.0
2007-08-13 10:55:00,79.29,79.44,79.29,79.44,2200.0,57.8369,57.9463,57.8369,57.9463,2200.0
2007-08-13 11:00:00,79.37,79.4,79.35,79.39,1400.0,57.8953,57.9171,57.8807,57.9098,1400.0
2007-08-13 11:05:00,79.29,79.33,79.23,79.24,15400.0,57.8369,57.8661,57.7931,57.8004,15400.0
2007-08-13 11:10:00,79.25,79.41,79.25,79.38,6900.0,57.8077,57.9244,57.8077,57.9026,6900.0
2007-08-13 11:15:00,79.36,79.39,79.36,79.39,2000.0,57.888,57.9098,57.888,57.9098,2000.0
2007-08-13 11:20:00,79.47,79.55,79.47,79.55,2400.0,57.9682,58.0266,57.9682,58.0266,2400.0
2007-08-13 11:25:00,79.51,79.59,79.46,79.59,27000.0,57.9974,58.0557,57.9609,58.0557,27000.0
2007-08-13 11:30:00,79.59,79.75,79.59,79.65,33200.0,58.0557,58.1724,58.0557,58.0995,33200.0
2007-08-13 11:35:00,79.65,79.69,79.63,79.65,7800.0,58.0995,58.1287,58.0849,58.0995,7800.0
2007-08-13 11:40:00,79.63,79.63,79.58,79.58,3400.0,58.0849,58.0849,58.0484,58.0484,3400.0
2007-08-13 11:45:00,79.65,79.65,79.54,79.54,2200.0,58.0995,58.0995,58.0193,58.0193,2200.0
2007-08-13 11:50:00,79.56,79.56,79.51,79.52,4000.0,58.0339,58.0339,57.9974,58.0047,4000.0
2007-08-13 11:55:00,79.55,79.56,79.49,79.56,1800.0,58.0266,58.0339,57.9828,58.0339,1800.0
2007-08-13 12:00:00,79.61,79.61,79.51,79.57,5300.0,58.0703,58.0703,57.9974,58.0411,5300.0
2007-08-13 12:05:00,79.59,79.59,79.51,79.58,1600.0,58.0557,58.0557,57.9974,58.0484,1600.0
2007-08-13 12:10:00,79.61,79.63,79.51,79.53,2200.0,58.0703,58.0849,57.9974,58.012,2200.0
2007-08-13 12:15:00,79.53,79.53,79.47,79.47,9300.0,58.012,58.012,57.9682,57.9682,9300.0
2007-08-13 12:20:00,79.47,79.48,79.4,79.4,2300.0,57.9682,57.9755,57.9171,57.9171,2300.0
2007-08-13 12:25:00,79.39,79.39,79.39,79.39,300.0,57.9098,57.9098,57.9098,57.9098,300.0
2007-08-13 12:30:00,79.39,79.39,79.39,79.39,0.0,57.9098,57.9098,57.9098,57.9098,0.0
2007-08-13 12:35:00,79.35,79.42,79.34,79.41,3900.0,57.8807,57.9317,57.8734,57.9244,3900.0
2007-08-13 12:40:00,79.35,79.37,79.33,79.36,3800.0,57.8807,57.8953,57.8661,57.888,3800.0
2007-08-13 12:45:00,79.31,79.31,79.23,79.27,7500.0,57.8515,57.8515,57.7931,57.8223,7500.0
2007-08-13 12:50:00,79.3,79.34,79.3,79.34,1900.0,57.8442,57.8734,57.8442,57.8734,1900.0
2007-08-13 12:55:00,79.36,79.42,79.36,79.37,15200.0,57.888,57.9317,57.888,57.8953,15200.0
2007-08-13 13:00:00,79.4,79.43,79.28,79.28,4400.0,57.9171,57.939,57.8296,57.8296,4400.0
2007-08-13 13:05:00,79.32,79.32,79.26,79.32,6400.0,57.8588,57.8588,57.815,57.8588,6400.0
2007-08-13 13:10:00,79.22,79.23,79.22,79.22,2000.0,57.7858,57.7931,57.7858,57.7858,2000.0
2007-08-13 13:15:00,79.22,79.28,79.21,79.24,7700.0,57.7858,57.8296,57.7786,57.8004,7700.0
2007-08-13 13:20:00,79.23,79.23,79.02,79.09,25500.0,57.7931,57.7931,57.64,57.691,25500.0
2007-08-13 13:25:00,79.13,79.23,79.13,79.18,11100.0,57.7202,57.7931,57.7202,57.7567,11100.0
2007-08-13 13:30:00,79.19,79.25,79.11,79.22,9200.0,57.764,57.8077,57.7056,57.7858,9200.0
2007-08-13 13:35:00,79.26,79.28,79.26,79.26,2500.0,57.815,57.8296,57.815,57.815,2500.0
2007-08-13 13:40:00,79.29,79.29,79.24,79.24,2600.0,57.8369,57.8369,57.8004,57.8004,2600.0
2007-08-13 13:45:00,79.29,79.3,79.24,79.24,2400.0,57.8369,57.8442,57.8004,57.8004,2400.0
2007-08-13 13:50:00,79.21,79.25,79.2,79.25,2000.0,57.7786,57.8077,57.7713,57.8077,2000.0
2007-08-13 13:55:00,79.23,79.38,79.23,79.38,5900.0,57.7931,57.9026,57.7931,57.9026,5900.0
2007-08-13 14:00:00,79.39,79.39,79.3,79.39,4500.0,57.9098,57.9098,57.8442,57.9098,4500.0
2007-08-13 14:05:00,79.42,79.42,79.35,79.36,4300.0,57.9317,57.9317,57.8807,57.888,4300.0
2007-08-13 14:10:00,79.38,79.38,79.34,79.34,2800.0,57.9026,57.9026,57.8734,57.8734,2800.0
2007-08-13 14:15:00,79.34,79.34,79.33,79.33,3100.0,57.8734,57.8734,57.8661,57.8661,3100.0
2007-08-13 14:20:00,79.35,79.56,79.35,79.55,5500.0,57.8807,58.0339,57.8807,58.0266,5500.0
2007-08-13 14:25:00,79.54,79.54,79.51,79.51,5700.0,58.0193,58.0193,57.9974,57.9974,5700.0
2007-08-13 14:30:00,79.47,79.47,79.43,79.45,3500.0,57.9682,57.9682,57.939,57.9536,3500.0
2007-08-13 14:35:00,79.49,79.54,79.46,79.54,3700.0,57.9828,58.0193,57.9609,58.0193,3700.0
2007-08-13 14:40:00,79.43,79.43,79.43,79.43,2500.0,57.939,57.939,57.939,57.939,2500.0
2007-08-13 14:45:00,79.45,79.47,79.38,79.42,11400.0,57.9536,57.9682,57.9026,57.9317,11400.0
2007-08-13 14:50:00,79.4,79.49,79.4,79.44,3900.0,57.9171,57.9828,57.9171,57.9463,3900.0
2007-08-13 14:55:00,79.46,79.47,79.36,79.37,4400.0,57.9609,57.9682,57.888,57.8953,4400.0
2007-08-13 15:00:00,79.35,79.35,79.27,79.35,3400.0,57.8807,57.8807,57.8223,57.8807,3400.0
2007-08-13 15:05:00,79.29,79.35,79.29,79.34,7000.0,57.8369,57.8807,57.8369,57.8734,7000.0
2007-08-13 15:10:00,79.42,79.42,79.27,79.27,3600.0,57.9317,57.9317,57.8223,57.8223,3600.0
2007-08-13 15:15:00,79.24,79.24,79.14,79.22,8000.0,57.8004,57.8004,57.7275,57.7858,8000.0
2007-08-13 15:20:00,79.24,79.24,79.11,79.11,10500.0,57.8004,57.8004,57.7056,57.7056,10500.0
2007-08-13 15:25:00,79.13,79.26,79.13,79.21,8700.0,57.7202,57.815,57.7202,57.7786,8700.0
2007-08-13 15:30:00,79.37,79.39,79.24,79.28,36400.0,57.8953,57.9098,57.8004,57.8296,36400.0
2007-08-13 15:35:00,79.27,79.4,79.27,79.4,3200.0,57.8223,57.9171,57.8223,57.9171,3200.0
2007-08-13 15:40:00,79.39,79.41,79.31,79.34,4700.0,57.9098,57.9244,57.8515,57.8734,4700.0
2007-08-13 15:45:00,79.33,79.33,79.15,79.17,4500.0,57.8661,57.8661,57.7348,57.7494,4500.0
2007-08-13 15:50:00,79.12,79.12,78.91,79.01,12100.0,57.7129,57.7129,57.5597,57.6327,12100.0
2007-08-13 15:55:00,78.93,79.03,78.93,79.01,17200.0,57.5743,57.6473,57.5743,57.6327,17200.0
2007-08-13 16:00:00,79.0,79.0,78.99,78.99,8800.0,57.6254,57.6254,57.6181,57.6181,8800.0
2007-08-13 16:05:00,78.9,78.9,78.83,78.83,1200.0,57.5524,57.5524,57.5014,57.5014,1200.0
2007-08-13 16:10:00,78.83,78.83,78.83,78.83,0.0,57.5014,57.5014,57.5014,57.5014,0.0
2007-08-14 09:30:00,79.24,79.24,79.06,79.08,3500.0,57.8004,57.8004,57.6691,57.6837,3500.0
2007-08-14 09:35:00,79.04,79.04,78.93,78.99,10000.0,57.6545,57.6545,57.5743,57.6181,10000.0
2007-08-14 09:40:00,79.03,79.11,79.01,79.07,9100.0,57.6473,57.7056,57.6327,57.6764,9100.0
2007-08-14 09:45:00,79.07,79.07,78.83,78.92,40400.0,57.6764,57.6764,57.5014,57.567,40400.0
2007-08-14 09:50:00,78.92,78.99,78.89,78.92,30000.0,57.567,57.6181,57.5451,57.567,30000.0
2007-08-14 09:55:00,78.95,79.02,78.91,78.98,8700.0,57.5889,57.64,57.5597,57.6108,8700.0
2007-08-14 10:00:00,78.93,78.93,78.9,78.91,5900.0,57.5743,57.5743,57.5524,57.5597,5900.0
2007-08-14 10:05:00,78.93,78.94,78.68,78.69,21800.0,57.5743,57.5816,57.3919,57.3992,21800.0
2007-08-14 10:10:00,78.71,78.79,78.53,78.53,22900.0,57.4138,57.4722,57.2825,57.2825,22900.0
2007-08-14 10:15:00,78.55,78.66,78.55,78.66,4800.0,57.2971,57.3774,57.2971,57.3774,4800.0
2007-08-14 10:20:00,78.63,78.63,78.63,78.63,1200.0,57.3555,57.3555,57.3555,57.3555,1200.0
2007-08-14 10:25:00,78.54,78.54,78.39,78.47,16700.0,57.2898,57.2898,57.1804,57.2388,16700.0
2007-08-14 10:30:00,78.43,78.5,78.4,78.49,14400.0,57.2096,57.2607,57.1877,57.2534,14400.0
2007-08-14 10:35:00,78.55,78.55,78.55,78.55,200.0,57.2971,57.2971,57.2971,57.2971,200.0
2007-08-14 10:40:00,78.51,78.51,78.51,78.51,300.0,57.2679,57.2679,57.2679,57.2679,300.0
2007-08-14 10:45:00,78.49,78.5,78.49,78.5,200.0,57.2534,57.2607,57.2534,57.2607,200.0
2007-08-14 10:50:00,78.46,78.46,78.16,78.17,11600.0,57.2315,57.2315,57.0126,57.0199,11600.0
2007-08-14 10:55:00,78.16,78.25,78.15,78.22,11500.0,57.0126,57.0783,57.0053,57.0564,11500.0
2007-08-14 11:00:00,78.21,78.21,78.0,78.03,7600.0,57.0491,57.0491,56.8959,56.9178,7600.0
2007-08-14 11:05:00,78.06,78.07,77.86,77.9,5800.0,56.9397,56.947,56.7938,56.823,5800.0
2007-08-14 11:10:00,77.9,77.95,77.88,77.95,4100.0,56.823,56.8595,56.8084,56.8595,4100.0
2007-08-14 11:15:00,77.92,78.09,77.92,78.07,4000.0,56.8376,56.9616,56.8376,56.947,4000.0
2007-08-14 11:20:00,78.08,78.12,78.07,78.1,2000.0,56.9543,56.9835,56.947,56.9689,2000.0
2007-08-14 11:25:00,78.04,78.07,77.97,78.07,7800.0,56.9251,56.947,56.8741,56.947,7800.0
2007-08-14 11:30:00,78.11,78.12,78.0,78.1,16800.0,56.9762,56.9835,56.8959,56.9689,16800.0
2007-08-14 11:35:00,78.2,78.2,78.11,78.11,1600.0,57.0418,57.0418,56.9762,56.9762,1600.0
2007-08-14 11:40:00,78.07,78.15,78.07,78.11,700.0,56.947,57.0053,56.947,56.9762,700.0
2007-08-14 11:45:00,78.11,78.21,78.1,78.21,2800.0,56.9762,57.0491,56.9689,57.0491,2800.0
2007-08-14 11:50:00,78.24,78.34,78.22,78.32,2900.0,57.071,57.1439,57.0564,57.1294,2900.0
2007-08-14 11:55:00,78.44,78.61,78.42,78.51,5200.0,57.2169,57.3409,57.2023,57.2679,5200.0
2007-08-14 12:00:00,78.52,78.52,78.45,78.45,1200.0,57.2752,57.2752,57.2242,57.2242,1200.0
2007-08-14 12:05:00,78.46,78.46,78.4,78.4,1200.0,57.2315,57.2315,57.1877,57.1877,1200.0
2007-08-14 12:10:00,78.38,78.41,78.38,78.39,1300.0,57.1731,57.195,57.1731,57.1804,1300.0
2007-08-14 12:15:00,78.45,78.54,78.45,78.54,2200.0,57.2242,57.2898,57.2242,57.2898,2200.0
2007-08-14 12:20:00,78.52,78.52,78.49,78.49,1400.0,57.2752,57.2752,57.2534,57.2534,1400.0
2007-08-14 12:25:00,78.39,78.4,78.32,78.35,1100.0,57.1804,57.1877,57.1294,57.1512,1100.0
2007-08-14 12:30:00,78.38,78.38,78.28,78.28,2100.0,57.1731,57.1731,57.1002,57.1002,2100.0
2007-08-14 12:35:00,78.33,78.45,78.32,78.41,3700.0,57.1366,57.2242,57.1294,57.195,3700.0
2007-08-14 12:40:00,78.36,78.37,78.34,78.36,1400.0,57.1585,57.1658,57.1439,57.1585,1400.0
2007-08-14 12:45:00,78.36,78.36,78.36,78.36,100.0,57.1585,57.1585,57.1585,57.1585,100.0
2007-08-14 12:50:00,78.39,78.39,78.39,78.39,500.0,57.1804,57.1804,57.1804,57.1804,500.0
2007-08-14 12:55:00,78.41,78.42,78.41,78.41,1700.0,57.195,57.2023,57.195,57.195,1700.0
2007-08-14 13:00:00,78.41,78.41,78.35,78.36,1100.0,57.195,57.195,57.1512,57.1585,1100.0
2007-08-14 13:05:00,78.38,78.42,78.38,78.41,400.0,57.1731,57.2023,57.1731,57.195,400.0
2007-08-14 13:10:00,78.41,78.41,78.41,78.41,0.0,57.195,57.195,57.195,57.195,0.0
2007-08-14 13:15:00,78.21,78.21,78.19,78.19,200.0,57.0491,57.0491,57.0345,57.0345,200.0
2007-08-14 13:20:00,78.19,78.22,78.18,78.22,700.0,57.0345,57.0564,57.0272,57.0564,700.0
2007-08-14 13:25:00,78.24,78.26,78.17,78.17,1500.0,57.071,57.0856,57.0199,57.0199,1500.0
2007-08-14 13:30:00,78.21,78.34,78.21,78.33,1100.0,57.0491,57.1439,57.0491,57.1366,1100.0
2007-08-14 13:35:00,78.39,78.43,78.38,78.4,2600.0,57.1804,57.2096,57.1731,57.1877,2600.0
2007-08-14 13:40:00,78.32,78.32,78.28,78.29,1900.0,57.1294,57.1294,57.1002,57.1075,1900.0
2007-08-14 13:45:00,78.29,78.29,78.11,78.16,2000.0,57.1075,57.1075,56.9762,57.0126,2000.0
2007-08-14 13:50:00,78.13,78.19,78.07,78.1,4500.0,56.9908,57.0345,56.947,56.9689,4500.0
2007-08-14 13:55:00,78.09,78.09,77.93,78.07,1600.0,56.9616,56.9616,56.8449,56.947,1600.0
2007-08-14 14:00:00,77.92,77.99,77.81,77.97,9000.0,56.8376,56.8886,56.7573,56.8741,9000.0
2007-08-14 14:05:00,77.96,77.96,77.84,77.84,1900.0,56.8668,56.8668,56.7792,56.7792,1900.0
2007-08-14 14:10:00,77.8,77.96,77.8,77.96,4000.0,56.75,56.8668,56.75,56.8668,4000.0
2007-08-14 14:15:00,77.88,78.01,77.88,78.0,1300.0,56.8084,56.9032,56.8084,56.8959,1300.0
2007-08-14 14:20:00,78.07,78.09,78.01,78.02,3100.0,56.947,56.9616,56.9032,56.9105,3100.0
2007-08-14 14:25:00,77.97,78.02,77.92,78.02,1500.0,56.8741,56.9105,56.8376,56.9105,1500.0
2007-08-14 14:30:00,77.85,77.88,77.72,77.72,3400.0,56.7865,56.8084,56.6917,56.6917,3400.0
2007-08-14 14:35:00,77.76,77.88,77.76,77.83,1400.0,56.7209,56.8084,56.7209,56.7719,1400.0
2007-08-14 14:40:00,77.85,77.9,77.78,77.78,3800.0,56.7865,56.823,56.7355,56.7355,3800.0
2007-08-14 14:45:00,77.77,77.87,77.7,77.87,3400.0,56.7282,56.8011,56.6771,56.8011,3400.0
2007-08-14 14:50:00,77.87,77.87,77.72,77.72,2300.0,56.8011,56.8011,56.6917,56.6917,2300.0
2007-08-14 14:55:00,77.81,77.87,77.75,77.87,2700.0,56.7573,56.8011,56.7136,56.8011,2700.0
2007-08-14 15:00:00,77.93,78.05,77.91,78.02,2300.0,56.8449,56.9324,56.8303,56.9105,2300.0
2007-08-14 15:05:00,78.0,78.02,78.0,78.02,5700.0,56.8959,56.9105,56.8959,56.9105,5700.0
2007-08-14 15:10:00,77.9,77.93,77.87,77.88,2300.0,56.823,56.8449,56.8011,56.8084,2300.0
2007-08-14 15:15:00,77.84,77.99,77.82,77.99,2200.0,56.7792,56.8886,56.7646,56.8886,2200.0
2007-08-14 15:20:00,77.99,78.24,77.99,78.07,3700.0,56.8886,57.071,56.8886,56.947,3700.0
2007-08-14 15:25:00,78.14,78.21,78.02,78.02,12600.0,56.9981,57.0491,56.9105,56.9105,12600.0
2007-08-14 15:30:00,77.92,77.92,77.77,77.77,5000.0,56.8376,56.8376,56.7282,56.7282,5000.0
2007-08-14 15:35:00,77.81,77.85,77.78,77.8,1600.0,56.7573,56.7865,56.7355,56.75,1600.0
2007-08-14 15:40:00,77.81,77.83,77.75,77.81,2600.0,56.7573,56.7719,56.7136,56.7573,2600.0
2007-08-14 15:45:00,77.78,77.82,77.78,77.79,1600.0,56.7355,56.7646,56.7355,56.7428,1600.0
2007-08-14 15:50:00,77.78,77.78,77.62,77.62,3000.0,56.7355,56.7355,56.6187,56.6187,3000.0
2007-08-14 15:55:00,77.65,77.73,77.57,77.57,57900.0,56.6406,56.699,56.5823,56.5823,57900.0
2007-08-14 16:00:00,77.5,77.57,77.5,77.57,500.0,56.5312,56.5823,56.5312,56.5823,500.0
2007-08-14 16:05:00,77.55,77.55,77.55,77.55,100.0,56.5677,56.5677,56.5677,56.5677,100.0
2007-08-14 16:10:00,77.55,77.55,77.55,77.55,0.0,56.5677,56.5677,56.5677,56.5677,0.0
2007-08-15 09:30:00,77.58,77.58,77.35,77.4,21900.0,56.5896,56.5896,56.4218,56.4583,21900.0
2007-08-15 09:35:00,77.42,77.43,77.32,77.36,18600.0,56.4729,56.4802,56.3999,56.4291,18600.0
2007-08-15 09:40:00,77.18,77.31,77.17,77.29,2200.0,56.2978,56.3926,56.2905,56.378,2200.0
2007-08-15 09:45:00,77.35,77.61,77.35,77.49,18800.0,56.4218,56.6115,56.4218,56.5239,18800.0
2007-08-15 09:50:00,77.56,77.88,77.52,77.88,12100.0,56.575,56.8084,56.5458,56.8084,12100.0
2007-08-15 09:55:00,77.89,78.12,77.73,77.8,14000.0,56.8157,56.9835,56.699,56.75,14000.0
2007-08-15 10:00:00,77.88,77.95,77.58,77.58,45200.0,56.8084,56.8595,56.5896,56.5896,45200.0
2007-08-15 10:05:00,77.6,77.77,77.55,77.74,14600.0,56.6042,56.7282,56.5677,56.7063,14600.0
2007-08-15 10:10:00,77.74,77.94,77.62,77.94,8900.0,56.7063,56.8522,56.6187,56.8522,8900.0
2007-08-15 10:15:00,77.99,77.99,77.81,77.81,4600.0,56.8886,56.8886,56.7573,56.7573,4600.0
2007-08-15 10:20:00,77.81,78.06,77.81,77.98,28900.0,56.7573,56.9397,56.7573,56.8813,28900.0
2007-08-15 10:25:00,78.02,78.35,78.02,78.31,12400.0,56.9105,57.1512,56.9105,57.1221,12400.0
2007-08-15 10:30:00,78.29,78.29,78.1,78.1,24400.0,57.1075,57.1075,56.9689,56.9689,24400.0
2007-08-15 10:35:00,78.1,78.1,77.97,77.98,12200.0,56.9689,56.9689,56.8741,56.8813,12200.0
2007-08-15 10:40:00,78.01,78.04,77.85,77.92,13100.0,56.9032,56.9251,56.7865,56.8376,13100.0
2007-08-15 10:45:00,77.92,77.95,77.8,77.92,27200.0,56.8376,56.8595,56.75,56.8376,27200.0
2007-08-15 10:50:00,77.96,77.99,77.85,77.85,5400.0,56.8668,56.8886,56.7865,56.7865,5400.0
2007-08-15 10:55:00,77.82,77.93,77.82,77.87,4400.0,56.7646,56.8449,56.7646,56.8011,4400.0
2007-08-15 11:00:00,77.94,77.96,77.89,77.93,5800.0,56.8522,56.8668,56.8157,56.8449,5800.0
2007-08-15 11:05:00,77.91,77.92,77.84,77.89,28000.0,56.8303,56.8376,56.7792,56.8157,28000.0
2007-08-15 11:10:00,77.85,77.96,77.85,77.96,4200.0,56.7865,56.8668,56.7865,56.8668,4200.0
2007-08-15 11:15:00,77.93,77.94,77.84,77.84,4000.0,56.8449,56.8522,56.7792,56.7792,4000.0
2007-08-15 11:20:00,77.89,77.9,77.87,77.9,2200.0,56.8157,56.823,56.8011,56.823,2200.0
2007-08-15 11:25:00,77.9,78.07,77.9,78.07,5000.0,56.823,56.947,56.823,56.947,5000.0
2007-08-15 11:30:00,77.99,77.99,77.9,77.9,1300.0,56.8886,56.8886,56.823,56.823,1300.0
2007-08-15 11:35:00,77.89,77.89,77.73,77.77,6100.0,56.8157,56.8157,56.699,56.7282,6100.0
2007-08-15 11:40:00,77.78,77.81,77.73,77.76,6200.0,56.7355,56.7573,56.699,56.7209,6200.0
2007-08-15 11:45:00,77.77,77.77,77.68,77.68,1700.0,56.7282,56.7282,56.6625,56.6625,1700.0
2007-08-15 11:50:00,77.63,77.63,77.5,77.57,2900.0,56.626,56.626,56.5312,56.5823,2900.0
2007-08-15 11:55:00,77.55,77.58,77.46,77.5,13300.0,56.5677,56.5896,56.502,56.5312,13300.0
2007-08-15 12:00:00,77.57,77.61,77.52,77.61,3200.0,56.5823,56.6115,56.5458,56.6115,3200.0
2007-08-15 12:05:00,77.58,77.67,77.58,77.65,3200.0,56.5896,56.6552,56.5896,56.6406,3200.0
2007-08-15 12:10:00,77.68,77.69,77.62,77.66,3300.0,56.6625,56.6698,56.6187,56.6479,3300.0
2007-08-15 12:15:00,77.69,77.77,77.69,77.71,3300.0,56.6698,56.7282,56.6698,56.6844,3300.0
2007-08-15 12:20:00,77.68,77.7,77.64,77.7,3100.0,56.6625,56.6771,56.6333,56.6771,3100.0
2007-08-15 12:25:00,77.72,77.72,77.64,77.64,4500.0,56.6917,56.6917,56.6333,56.6333,4500.0
2007-08-15 12:30:00,77.62,77.62,77.54,77.58,9200.0,56.6187,56.6187,56.5604,56.5896,9200.0
2007-08-15 12:35:00,77.62,77.64,77.56,77.64,8600.0,56.6187,56.6333,56.575,56.6333,8600.0
2007-08-15 12:40:00,77.72,77.72,77.61,77.65,2300.0,56.6917,56.6917,56.6115,56.6406,2300.0
2007-08-15 12:45:00,77.68,77.84,77.68,77.79,5000.0,56.6625,56.7792,56.6625,56.7428,5000.0
2007-08-15 12:50:00,77.77,77.8,77.69,77.76,1800.0,56.7282,56.75,56.6698,56.7209,1800.0
2007-08-15 12:55:00,77.73,77.73,77.73,77.73,1000.0,56.699,56.699,56.699,56.699,1000.0
2007-08-15 13:00:00,77.68,77.68,77.68,77.68,1000.0,56.6625,56.6625,56.6625,56.6625,1000.0
2007-08-15 13:05:00,77.59,77.69,77.59,77.62,6200.0,56.5969,56.6698,56.5969,56.6187,6200.0
2007-08-15 13:10:00,77.62,77.66,77.62,77.64,2400.0,56.6187,56.6479,56.6187,56.6333,2400.0
2007-08-15 13:15:00,77.67,77.75,77.67,77.73,3500.0,56.6552,56.7136,56.6552,56.699,3500.0
2007-08-15 13:20:00,77.78,77.87,77.78,77.85,1700.0,56.7355,56.8011,56.7355,56.7865,1700.0
2007-08-15 13:25:00,77.87,77.91,77.86,77.88,9500.0,56.8011,56.8303,56.7938,56.8084,9500.0
2007-08-15 13:30:00,77.87,78.05,77.87,78.02,5500.0,56.8011,56.9324,56.8011,56.9105,5500.0
2007-08-15 13:35:00,78.05,78.12,78.05,78.11,9200.0,56.9324,56.9835,56.9324,56.9762,9200.0
2007-08-15 13:40:00,78.07,78.25,78.04,78.22,3800.0,56.947,57.0783,56.9251,57.0564,3800.0
2007-08-15 13:45:00,78.16,78.2,78.11,78.11,4400.0,57.0126,57.0418,56.9762,56.9762,4400.0
2007-08-15 13:50:00,78.11,78.11,78.05,78.1,1200.0,56.9762,56.9762,56.9324,56.9689,1200.0
2007-08-15 13:55:00,78.1,78.1,78.06,78.06,5000.0,56.9689,56.9689,56.9397,56.9397,5000.0
2007-08-15 14:00:00,78.01,78.09,78.0,78.09,3700.0,56.9032,56.9616,56.8959,56.9616,3700.0
2007-08-15 14:05:00,78.06,78.06,77.89,77.9,3500.0,56.9397,56.9397,56.8157,56.823,3500.0
2007-08-15 14:10:00,77.93,77.93,77.71,77.76,30000.0,56.8449,56.8449,56.6844,56.7209,30000.0
2007-08-15 14:15:00,77.73,77.82,77.67,77.82,10000.0,56.699,56.7646,56.6552,56.7646,10000.0
2007-08-15 14:20:00,77.82,77.83,77.69,77.69,2400.0,56.7646,56.7719,56.6698,56.6698,2400.0
2007-08-15 14:25:00,77.68,77.74,77.64,77.65,9400.0,56.6625,56.7063,56.6333,56.6406,9400.0
2007-08-15 14:30:00,77.69,77.71,77.55,77.58,7300.0,56.6698,56.6844,56.5677,56.5896,7300.0
2007-08-15 14:35:00,77.55,77.55,77.42,77.54,11400.0,56.5677,56.5677,56.4729,56.5604,11400.0
2007-08-15 14:40:00,77.59,77.59,77.51,77.56,1700.0,56.5969,56.5969,56.5385,56.575,1700.0
2007-08-15 14:45:00,77.61,77.61,77.25,77.25,32600.0,56.6115,56.6115,56.3489,56.3489,32600.0
2007-08-15 14:50:00,77.25,77.38,77.25,77.28,8600.0,56.3489,56.4437,56.3489,56.3707,8600.0
2007-08-15 14:55:00,77.33,77.42,77.23,77.23,2900.0,56.4072,56.4729,56.3343,56.3343,2900.0
2007-08-15 15:00:00,77.28,77.39,77.27,77.27,6100.0,56.3707,56.451,56.3634,56.3634,6100.0
2007-08-15 15:05:00,77.23,77.29,77.1,77.1,28200.0,56.3343,56.378,56.2394,56.2394,28200.0
2007-08-15 15:10:00,77.14,77.14,76.97,77.01,19100.0,56.2686,56.2686,56.1446,56.1738,19100.0
2007-08-15 15:15:00,77.02,77.02,76.83,77.02,33400.0,56.1811,56.1811,56.0425,56.1811,33400.0
2007-08-15 15:20:00,77.01,77.05,76.94,76.99,7800.0,56.1738,56.203,56.1227,56.1592,7800.0
2007-08-15 15:25:00,76.99,76.99,76.91,76.91,3900.0,56.1592,56.1592,56.1008,56.1008,3900.0
2007-08-15 15:30:00,76.79,76.9,76.63,76.65,22000.0,56.0133,56.0936,55.8966,55.9112,22000.0
2007-08-15 15:35:00,76.68,76.77,76.62,76.65,12400.0,55.9331,55.9987,55.8893,55.9112,12400.0
2007-08-15 15:40:00,76.69,76.85,76.67,76.71,10200.0,55.9404,56.0571,55.9258,55.955,10200.0
2007-08-15 15:45:00,76.74,76.8,76.68,76.73,8400.0,55.9768,56.0206,55.9331,55.9696,8400.0
2007-08-15 15:50:00,76.74,76.74,76.42,76.42,13300.0,55.9768,55.9768,55.7434,55.7434,13300.0
2007-08-15 15:55:00,76.41,76.41,76.25,76.31,5000.0,55.7361,55.7361,55.6194,55.6632,5000.0
2007-08-15 16:00:00,76.41,76.44,76.41,76.44,5900.0,55.7361,55.758,55.7361,55.758,5900.0
2007-08-15 16:05:00,76.44,76.44,76.44,76.44,0.0,55.758,55.758,55.758,55.758,0.0
2007-08-15 16:10:00,76.44,76.44,76.44,76.44,0.0,55.758,55.758,55.758,55.758,0.0
2007-08-16 09:30:00,75.96,75.96,75.7,75.81,44900.0,55.4079,55.4079,55.2182,55.2985,44900.0
2007-08-16 09:35:00,75.85,75.98,75.84,75.95,23500.0,55.3276,55.4225,55.3204,55.4006,23500.0
2007-08-16 09:40:00,75.9,76.02,75.85,76.02,36300.0,55.3641,55.4517,55.3276,55.4517,36300.0
2007-08-16 09:45:00,76.09,76.25,76.07,76.09,20200.0,55.5027,55.6194,55.4881,55.5027,20200.0
2007-08-16 09:50:00,76.07,76.07,75.89,75.89,16300.0,55.4881,55.4881,55.3568,55.3568,16300.0
2007-08-16 09:55:00,75.97,75.98,75.69,75.71,16600.0,55.4152,55.4225,55.2109,55.2255,16600.0
2007-08-16 10:00:00,75.72,75.75,75.48,75.57,13700.0,55.2328,55.2547,55.0578,55.1234,13700.0
2007-08-16 10:05:00,75.61,75.73,75.59,75.69,18200.0,55.1526,55.2401,55.138,55.2109,18200.0
2007-08-16 10:10:00,75.69,75.74,75.67,75.71,2600.0,55.2109,55.2474,55.1964,55.2255,2600.0
2007-08-16 10:15:00,75.7,75.71,75.62,75.67,4000.0,55.2182,55.2255,55.1599,55.1964,4000.0
2007-08-16 10:20:00,75.65,75.65,75.27,75.34,6700.0,55.1818,55.1818,54.9046,54.9556,6700.0
2007-08-16 10:25:00,75.39,75.45,75.23,75.23,10400.0,54.9921,55.0359,54.8754,54.8754,10400.0
2007-08-16 10:30:00,75.18,75.36,75.18,75.3,12200.0,54.8389,54.9702,54.8389,54.9265,12200.0
2007-08-16 10:35:00,75.41,75.54,75.37,75.45,3800.0,55.0067,55.1015,54.9775,55.0359,3800.0
2007-08-16 10:40:00,75.48,75.6,75.47,75.6,3900.0,55.0578,55.1453,55.0505,55.1453,3900.0
2007-08-16 10:45:00,75.71,75.71,75.6,75.6,2000.0,55.2255,55.2255,55.1453,55.1453,2000.0
2007-08-16 10:50:00,75.58,75.75,75.58,75.68,2700.0,55.1307,55.2547,55.1307,55.2036,2700.0
2007-08-16 10:55:00,75.74,75.74,75.57,75.58,2900.0,55.2474,55.2474,55.1234,55.1307,2900.0
2007-08-16 11:00:00,75.57,75.87,75.53,75.87,1900.0,55.1234,55.3422,55.0942,55.3422,1900.0
2007-08-16 11:05:00,75.88,75.9,75.76,75.89,127600.0,55.3495,55.3641,55.262,55.3568,127600.0
2007-08-16 11:10:00,75.9,76.01,75.81,75.84,7400.0,55.3641,55.4444,55.2985,55.3204,7400.0
2007-08-16 11:15:00,75.83,75.83,75.58,75.58,10700.0,55.3131,55.3131,55.1307,55.1307,10700.0
2007-08-16 11:20:00,75.58,75.68,75.46,75.59,17100.0,55.1307,55.2036,55.0432,55.138,17100.0
2007-08-16 11:25:00,75.56,75.71,75.54,75.58,4400.0,55.1161,55.2255,55.1015,55.1307,4400.0
2007-08-16 11:30:00,75.61,75.63,75.34,75.34,6400.0,55.1526,55.1672,54.9556,54.9556,6400.0
2007-08-16 11:35:00,75.31,75.32,75.17,75.32,21700.0,54.9338,54.941,54.8316,54.941,21700.0
2007-08-16 11:40:00,75.34,75.51,75.34,75.47,22500.0,54.9556,55.0796,54.9556,55.0505,22500.0
2007-08-16 11:45:00,75.43,75.43,75.31,75.31,2700.0,55.0213,55.0213,54.9338,54.9338,2700.0
2007-08-16 11:50:00,75.29,75.37,75.22,75.32,3100.0,54.9192,54.9775,54.8681,54.941,3100.0
2007-08-16 11:55:00,75.39,75.41,75.33,75.33,3900.0,54.9921,55.0067,54.9483,54.9483,3900.0
2007-08-16 12:00:00,75.24,75.24,74.95,75.1,19300.0,54.8827,54.8827,54.6712,54.7806,19300.0
2007-08-16 12:05:00,75.12,75.15,74.66,74.69,10200.0,54.7952,54.817,54.4596,54.4815,10200.0
2007-08-16 12:10:00,74.69,74.87,74.59,74.87,12600.0,54.4815,54.6128,54.4086,54.6128,12600.0
2007-08-16 12:15:00,74.81,74.9,74.69,74.85,2400.0,54.569,54.6347,54.4815,54.5982,2400.0
2007-08-16 12:20:00,74.95,74.97,74.82,74.87,3100.0,54.6712,54.6857,54.5763,54.6128,3100.0
2007-08-16 12:25:00,74.95,74.95,74.92,74.94,800.0,54.6712,54.6712,54.6493,54.6639,800.0
2007-08-16 12:30:00,75.01,75.04,74.99,75.04,1100.0,54.7149,54.7368,54.7003,54.7368,1100.0
2007-08-16 12:35:00,75.04,75.04,74.76,74.76,2200.0,54.7368,54.7368,54.5326,54.5326,2200.0
2007-08-16 12:40:00,74.75,74.75,74.41,74.48,11500.0,54.5253,54.5253,54.2773,54.3283,11500.0
2007-08-16 12:45:00,74.49,74.55,74.38,74.49,5000.0,54.3356,54.3794,54.2554,54.3356,5000.0
2007-08-16 12:50:00,74.51,74.76,74.44,74.76,5800.0,54.3502,54.5326,54.2991,54.5326,5800.0
2007-08-16 12:55:00,74.67,74.67,74.39,74.39,8700.0,54.4669,54.4669,54.2627,54.2627,8700.0
2007-08-16 13:00:00,74.31,74.51,74.31,74.44,11100.0,54.2043,54.3502,54.2043,54.2991,11100.0
2007-08-16 13:05:00,74.46,74.51,74.39,74.5,8400.0,54.3137,54.3502,54.2627,54.3429,8400.0
2007-08-16 13:10:00,74.49,74.76,74.47,74.71,4800.0,54.3356,54.5326,54.321,54.4961,4800.0
2007-08-16 13:15:00,74.82,75.11,74.74,75.11,1400.0,54.5763,54.7879,54.518,54.7879,1400.0
2007-08-16 13:20:00,75.16,75.17,74.88,74.9,4000.0,54.8243,54.8316,54.6201,54.6347,4000.0
2007-08-16 13:25:00,74.91,74.97,74.81,74.89,2200.0,54.642,54.6857,54.569,54.6274,2200.0
2007-08-16 13:30:00,74.97,75.09,74.93,74.98,5000.0,54.6857,54.7733,54.6566,54.693,5000.0
2007-08-16 13:35:00,75.04,75.32,75.03,75.27,3500.0,54.7368,54.941,54.7295,54.9046,3500.0
2007-08-16 13:40:00,75.31,75.41,75.29,75.32,2500.0,54.9338,55.0067,54.9192,54.941,2500.0
2007-08-16 13:45:00,75.23,75.23,75.06,75.13,3900.0,54.8754,54.8754,54.7514,54.8025,3900.0
2007-08-16 13:50:00,75.15,75.5,75.15,75.5,4900.0,54.817,55.0723,54.817,55.0723,4900.0
2007-08-16 13:55:00,75.55,75.55,75.36,75.41,8800.0,55.1088,55.1088,54.9702,55.0067,8800.0
2007-08-16 14:00:00,75.43,75.8,75.24,75.77,5300.0,55.0213,55.2912,54.8827,55.2693,5300.0
2007-08-16 14:05:00,75.79,75.81,75.6,75.65,3800.0,55.2839,55.2985,55.1453,55.1818,3800.0
2007-08-16 14:10:00,75.62,76.0,75.48,76.0,9500.0,55.1599,55.4371,55.0578,55.4371,9500.0
2007-08-16 14:15:00,76.09,76.21,75.89,75.97,9900.0,55.5027,55.5902,55.3568,55.4152,9900.0
2007-08-16 14:20:00,76.09,76.09,75.7,75.73,3200.0,55.5027,55.5027,55.2182,55.2401,3200.0
2007-08-16 14:25:00,75.71,75.86,75.63,75.77,7500.0,55.2255,55.3349,55.1672,55.2693,7500.0
2007-08-16 14:30:00,75.73,75.73,75.28,75.59,11700.0,55.2401,55.2401,54.9119,55.138,11700.0
2007-08-16 14:35:00,75.61,75.69,75.51,75.66,7700.0,55.1526,55.2109,55.0796,55.1891,7700.0
2007-08-16 14:40:00,75.69,75.74,75.55,75.56,1900.0,55.2109,55.2474,55.1088,55.1161,1900.0
2007-08-16 14:45:00,75.54,75.87,75.54,75.6,4800.0,55.1015,55.3422,55.1015,55.1453,4800.0
2007-08-16 14:50:00,75.53,75.76,75.53,75.65,5600.0,55.0942,55.262,55.0942,55.1818,5600.0
2007-08-16 14:55:00,75.73,75.73,75.51,75.6,3700.0,55.2401,55.2401,55.0796,55.1453,3700.0
2007-08-16 15:00:00,75.61,75.61,75.17,75.17,4600.0,55.1526,55.1526,54.8316,54.8316,4600.0
2007-08-16 15:05:00,75.29,75.31,74.96,74.97,7100.0,54.9192,54.9338,54.6785,54.6857,7100.0
2007-08-16 15:10:00,74.93,75.1,74.74,75.04,10700.0,54.6566,54.7806,54.518,54.7368,10700.0
2007-08-16 15:15:00,75.23,75.35,75.17,75.25,3700.0,54.8754,54.9629,54.8316,54.89,3700.0
2007-08-16 15:20:00,75.21,75.43,75.17,75.24,10000.0,54.8608,55.0213,54.8316,54.8827,10000.0
2007-08-16 15:25:00,75.26,75.62,75.26,75.58,3200.0,54.8973,55.1599,54.8973,55.1307,3200.0
2007-08-16 15:30:00,75.56,75.7,75.56,75.7,3100.0,55.1161,55.2182,55.1161,55.2182,3100.0
2007-08-16 15:35:00,75.77,76.09,75.77,75.97,5500.0,55.2693,55.5027,55.2693,55.4152,5500.0
2007-08-16 15:40:00,75.91,76.39,75.85,76.28,3200.0,55.3714,55.7215,55.3276,55.6413,3200.0
2007-08-16 15:45:00,76.14,76.45,76.13,76.31,19300.0,55.5392,55.7653,55.5319,55.6632,19300.0
2007-08-16 15:50:00,76.26,76.6,76.23,76.56,10700.0,55.6267,55.8747,55.6048,55.8455,10700.0
2007-08-16 15:55:00,76.59,76.76,76.59,76.76,3200.0,55.8674,55.9914,55.8674,55.9914,3200.0
2007-08-16 16:00:00,76.71,76.83,76.61,76.82,500.0,55.955,56.0425,55.882,56.0352,500.0
2007-08-16 16:05:00,76.82,76.82,76.82,76.82,0.0,56.0352,56.0352,56.0352,56.0352,0.0
2007-08-16 16:10:00,76.94,77.0,76.94,77.0,500.0,56.1227,56.1665,56.1227,56.1665,500.0
2007-08-17 09:30:00,78.91,78.91,78.49,78.67,3300.0,57.5597,57.5597,57.2534,57.3847,3300.0
2007-08-17 09:35:00,78.64,79.02,78.64,78.83,41900.0,57.3628,57.64,57.3628,57.5014,41900.0
2007-08-17 09:40:00,78.94,78.94,78.79,78.79,35700.0,57.5816,57.5816,57.4722,57.4722,35700.0
2007-08-17 09:45:00,78.47,78.47,78.45,78.47,1000.0,57.2388,57.2388,57.2242,57.2388,1000.0
2007-08-17 09:50:00,78.41,78.41,78.34,78.34,600.0,57.195,57.195,57.1439,57.1439,600.0
2007-08-17 09:55:00,78.03,78.14,77.93,78.02,3900.0,56.9178,56.9981,56.8449,56.9105,3900.0
2007-08-17 10:00:00,78.01,78.23,78.0,78.22,3400.0,56.9032,57.0637,56.8959,57.0564,3400.0
2007-08-17 10:05:00,78.29,78.35,78.29,78.35,900.0,57.1075,57.1512,57.1075,57.1512,900.0
2007-08-17 10:10:00,78.1,78.1,78.1,78.1,1700.0,56.9689,56.9689,56.9689,56.9689,1700.0
2007-08-17 10:15:00,78.05,78.05,77.73,77.8,600.0,56.9324,56.9324,56.699,56.75,600.0
2007-08-17 10:20:00,77.79,77.87,77.79,77.8,1200.0,56.7428,56.8011,56.7428,56.75,1200.0
2007-08-17 10:25:00,77.73,77.75,77.71,77.75,400.0,56.699,56.7136,56.6844,56.7136,400.0
2007-08-17 10:30:00,77.66,77.66,77.53,77.53,1000.0,56.6479,56.6479,56.5531,56.5531,1000.0
2007-08-17 10:35:00,77.53,77.53,77.53,77.53,0.0,56.5531,56.5531,56.5531,56.5531,0.0
2007-08-17 10:40:00,77.68,78.71,77.29,78.71,46500.0,56.6625,57.4138,56.378,57.4138,46500.0
2007-08-17 10:45:00,77.23,77.31,77.13,77.17,3500.0,56.3343,56.3926,56.2613,56.2905,3500.0
2007-08-17 10:50:00,77.13,77.48,77.13,77.48,300.0,56.2613,56.5166,56.2613,56.5166,300.0
2007-08-17 10:55:00,77.34,77.49,77.34,77.49,500.0,56.4145,56.5239,56.4145,56.5239,500.0
2007-08-17 11:00:00,77.48,77.69,77.47,77.69,3500.0,56.5166,56.6698,56.5093,56.6698,3500.0
2007-08-17 11:05:00,77.58,77.58,77.39,77.4,9100.0,56.5896,56.5896,56.451,56.4583,9100.0
2007-08-17 11:10:00,77.44,77.52,77.28,77.52,4100.0,56.4875,56.5458,56.3707,56.5458,4100.0
2007-08-17 11:15:00,77.6,77.6,77.48,77.53,1300.0,56.6042,56.6042,56.5166,56.5531,1300.0
2007-08-17 11:20:00,77.57,77.57,77.53,77.53,900.0,56.5823,56.5823,56.5531,56.5531,900.0
2007-08-17 11:25:00,77.53,77.53,77.53,77.53,0.0,56.5531,56.5531,56.5531,56.5531,0.0
2007-08-17 11:30:00,77.53,77.6,77.53,77.6,500.0,56.5531,56.6042,56.5531,56.6042,500.0
2007-08-17 11:35:00,77.0,77.89,77.0,77.86,34900.0,56.1665,56.8157,56.1665,56.7938,34900.0
2007-08-17 11:40:00,77.87,77.93,77.77,77.79,6800.0,56.8011,56.8449,56.7282,56.7428,6800.0
2007-08-17 11:45:00,77.85,77.87,77.81,77.81,700.0,56.7865,56.8011,56.7573,56.7573,700.0
2007-08-17 11:50:00,77.89,77.89,77.76,77.76,2000.0,56.8157,56.8157,56.7209,56.7209,2000.0
2007-08-17 11:55:00,77.71,77.71,77.56,77.61,28100.0,56.6844,56.6844,56.575,56.6115,28100.0
2007-08-17 12:00:00,77.65,77.65,77.51,77.53,9700.0,56.6406,56.6406,56.5385,56.5531,9700.0
2007-08-17 12:05:00,77.56,77.64,77.56,77.63,2200.0,56.575,56.6333,56.575,56.626,2200.0
2007-08-17 12:10:00,77.57,77.64,77.57,77.64,300.0,56.5823,56.6333,56.5823,56.6333,300.0
2007-08-17 12:15:00,77.64,77.72,77.58,77.68,8200.0,56.6333,56.6917,56.5896,56.6625,8200.0
2007-08-17 12:20:00,77.68,77.85,77.68,77.83,8900.0,56.6625,56.7865,56.6625,56.7719,8900.0
2007-08-17 12:25:00,77.84,77.84,77.66,77.72,11800.0,56.7792,56.7792,56.6479,56.6917,11800.0
2007-08-17 12:30:00,77.8,77.81,77.79,77.79,1900.0,56.75,56.7573,56.7428,56.7428,1900.0
2007-08-17 12:35:00,77.8,77.8,77.78,77.78,500.0,56.75,56.75,56.7355,56.7355,500.0
2007-08-17 12:40:00,77.7,77.81,77.7,77.79,2000.0,56.6771,56.7573,56.6771,56.7428,2000.0
2007-08-17 12:45:00,77.85,77.85,77.74,77.76,22600.0,56.7865,56.7865,56.7063,56.7209,22600.0
2007-08-17 12:50:00,77.83,77.83,77.68,77.81,1800.0,56.7719,56.7719,56.6625,56.7573,1800.0
2007-08-17 12:55:00,77.71,77.82,77.71,77.82,800.0,56.6844,56.7646,56.6844,56.7646,800.0
2007-08-17 13:00:00,77.92,77.92,77.92,77.92,200.0,56.8376,56.8376,56.8376,56.8376,200.0
2007-08-17 13:05:00,77.89,78.01,77.89,77.96,12600.0,56.8157,56.9032,56.8157,56.8668,12600.0
2007-08-17 13:10:00,78.03,78.1,78.02,78.06,900.0,56.9178,56.9689,56.9105,56.9397,900.0
2007-08-17 13:15:00,78.2,78.2,78.2,78.2,500.0,57.0418,57.0418,57.0418,57.0418,500.0
2007-08-17 13:20:00,78.23,78.26,78.23,78.26,300.0,57.0637,57.0856,57.0637,57.0856,300.0
2007-08-17 13:25:00,78.13,78.13,78.13,78.13,1000.0,56.9908,56.9908,56.9908,56.9908,1000.0
2007-08-17 13:30:00,78.07,78.17,78.07,78.17,1200.0,56.947,57.0199,56.947,57.0199,1200.0
2007-08-17 13:35:00,78.11,78.2,78.11,78.2,1300.0,56.9762,57.0418,56.9762,57.0418,1300.0
2007-08-17 13:40:00,78.06,78.13,78.05,78.1,11600.0,56.9397,56.9908,56.9324,56.9689,11600.0
2007-08-17 13:45:00,78.13,78.19,78.07,78.11,1500.0,56.9908,57.0345,56.947,56.9762,1500.0
2007-08-17 13:50:00,78.03,78.03,78.02,78.02,500.0,56.9178,56.9178,56.9105,56.9105,500.0
2007-08-17 13:55:00,77.97,77.99,77.92,77.94,6400.0,56.8741,56.8886,56.8376,56.8522,6400.0
2007-08-17 14:00:00,77.96,77.96,77.77,77.89,14400.0,56.8668,56.8668,56.7282,56.8157,14400.0
2007-08-17 14:05:00,77.91,77.91,77.85,77.9,6100.0,56.8303,56.8303,56.7865,56.823,6100.0
2007-08-17 14:10:00,77.89,77.91,77.87,77.89,8900.0,56.8157,56.8303,56.8011,56.8157,8900.0
2007-08-17 14:15:00,77.91,77.96,77.91,77.94,800.0,56.8303,56.8668,56.8303,56.8522,800.0
2007-08-17 14:20:00,77.97,77.97,77.97,77.97,300.0,56.8741,56.8741,56.8741,56.8741,300.0
2007-08-17 14:25:00,77.97,77.97,77.97,77.97,0.0,56.8741,56.8741,56.8741,56.8741,0.0
2007-08-17 14:30:00,77.91,77.91,77.91,77.91,100.0,56.8303,56.8303,56.8303,56.8303,100.0
2007-08-17 14:35:00,77.88,77.92,77.85,77.85,1600.0,56.8084,56.8376,56.7865,56.7865,1600.0
2007-08-17 14:40:00,77.91,77.98,77.89,77.98,17000.0,56.8303,56.8813,56.8157,56.8813,17000.0
2007-08-17 14:45:00,77.98,77.98,77.93,77.97,5700.0,56.8813,56.8813,56.8449,56.8741,5700.0
2007-08-17 14:50:00,77.97,77.97,77.97,77.97,0.0,56.8741,56.8741,56.8741,56.8741,0.0
2007-08-17 14:55:00,78.06,78.06,78.03,78.03,1000.0,56.9397,56.9397,56.9178,56.9178,1000.0
2007-08-17 15:00:00,78.03,78.13,78.01,78.13,8000.0,56.9178,56.9908,56.9032,56.9908,8000.0
2007-08-17 15:05:00,78.27,78.35,78.24,78.35,5800.0,57.0929,57.1512,57.071,57.1512,5800.0
2007-08-17 15:10:00,78.4,78.47,78.33,78.45,2200.0,57.1877,57.2388,57.1366,57.2242,2200.0
2007-08-17 15:15:00,78.47,78.5,78.47,78.5,1700.0,57.2388,57.2607,57.2388,57.2607,1700.0
2007-08-17 15:20:00,78.48,78.48,78.43,78.43,200.0,57.2461,57.2461,57.2096,57.2096,200.0
2007-08-17 15:25:00,78.29,78.3,78.2,78.26,1800.0,57.1075,57.1148,57.0418,57.0856,1800.0
2007-08-17 15:30:00,78.35,78.36,78.27,78.36,2300.0,57.1512,57.1585,57.0929,57.1585,2300.0
2007-08-17 15:35:00,78.47,78.55,78.45,78.55,7100.0,57.2388,57.2971,57.2242,57.2971,7100.0
2007-08-17 15:40:00,78.56,78.58,78.38,78.38,1100.0,57.3044,57.319,57.1731,57.1731,1100.0
2007-08-17 15:45:00,78.45,78.47,78.4,78.47,6300.0,57.2242,57.2388,57.1877,57.2388,6300.0
2007-08-17 15:50:00,78.43,78.47,78.41,78.42,15000.0,57.2096,57.2388,57.195,57.2023,15000.0
2007-08-17 15:55:00,78.42,78.44,78.33,78.36,10800.0,57.2023,57.2169,57.1366,57.1585,10800.0
2007-08-17 16:00:00,78.29,78.29,78.29,78.29,2800.0,57.1075,57.1075,57.1075,57.1075,2800.0
2007-08-17 16:05:00,78.41,78.41,78.39,78.4,30000.0,57.195,57.195,57.1804,57.1877,30000.0
2007-08-17 16:10:00,78.4,78.4,78.4,78.4,0.0,57.1877,57.1877,57.1877,57.1877,0.0
2007-08-20 09:30:00,78.62,78.71,78.47,78.66,27400.0,57.3482,57.4138,57.2388,57.3774,27400.0
2007-08-20 09:35:00,78.55,78.56,78.44,78.5,16000.0,57.2971,57.3044,57.2169,57.2607,16000.0
2007-08-20 09:40:00,78.47,78.49,78.36,78.43,11200.0,57.2388,57.2534,57.1585,57.2096,11200.0
2007-08-20 09:45:00,78.41,78.41,78.26,78.26,24500.0,57.195,57.195,57.0856,57.0856,24500.0
2007-08-20 09:50:00,78.26,78.33,78.25,78.28,17300.0,57.0856,57.1366,57.0783,57.1002,17300.0
2007-08-20 09:55:00,78.26,78.42,78.26,78.4,6600.0,57.0856,57.2023,57.0856,57.1877,6600.0
2007-08-20 10:00:00,78.4,78.49,78.28,78.31,35500.0,57.1877,57.2534,57.1002,57.1221,35500.0
2007-08-20 10:05:00,78.33,78.55,78.33,78.52,4600.0,57.1366,57.2971,57.1366,57.2752,4600.0
2007-08-20 10:10:00,78.53,78.57,78.44,78.44,8400.0,57.2825,57.3117,57.2169,57.2169,8400.0
2007-08-20 10:15:00,78.48,78.58,78.48,78.58,15600.0,57.2461,57.319,57.2461,57.319,15600.0
2007-08-20 10:20:00,78.52,78.6,78.4,78.4,9200.0,57.2752,57.3336,57.1877,57.1877,9200.0
2007-08-20 10:25:00,78.38,78.42,78.35,78.42,12400.0,57.1731,57.2023,57.1512,57.2023,12400.0
2007-08-20 10:30:00,78.34,78.34,78.21,78.24,8000.0,57.1439,57.1439,57.0491,57.071,8000.0
2007-08-20 10:35:00,78.32,78.36,78.29,78.29,6900.0,57.1294,57.1585,57.1075,57.1075,6900.0
2007-08-20 10:40:00,78.4,78.48,78.4,78.45,6900.0,57.1877,57.2461,57.1877,57.2242,6900.0
2007-08-20 10:45:00,78.46,78.48,78.46,78.47,7100.0,57.2315,57.2461,57.2315,57.2388,7100.0
2007-08-20 10:50:00,78.35,78.42,78.33,78.42,9700.0,57.1512,57.2023,57.1366,57.2023,9700.0
2007-08-20 10:55:00,78.4,78.46,78.38,78.42,700.0,57.1877,57.2315,57.1731,57.2023,700.0
2007-08-20 11:00:00,78.48,78.48,78.33,78.34,8300.0,57.2461,57.2461,57.1366,57.1439,8300.0
2007-08-20 11:05:00,78.32,78.36,78.23,78.36,17000.0,57.1294,57.1585,57.0637,57.1585,17000.0
2007-08-20 11:10:00,78.33,78.47,78.31,78.42,20100.0,57.1366,57.2388,57.1221,57.2023,20100.0
2007-08-20 11:15:00,78.43,78.43,78.37,78.37,5500.0,57.2096,57.2096,57.1658,57.1658,5500.0
2007-08-20 11:20:00,78.38,78.44,78.32,78.33,7200.0,57.1731,57.2169,57.1294,57.1366,7200.0
2007-08-20 11:25:00,78.33,78.33,78.26,78.32,3200.0,57.1366,57.1366,57.0856,57.1294,3200.0
2007-08-20 11:30:00,78.31,78.33,78.26,78.33,2000.0,57.1221,57.1366,57.0856,57.1366,2000.0
2007-08-20 11:35:00,78.33,78.42,78.33,78.37,3900.0,57.1366,57.2023,57.1366,57.1658,3900.0
2007-08-20 11:40:00,78.36,78.39,78.36,78.39,1800.0,57.1585,57.1804,57.1585,57.1804,1800.0
2007-08-20 11:45:00,78.36,78.36,78.27,78.27,13800.0,57.1585,57.1585,57.0929,57.0929,13800.0
2007-08-20 11:50:00,78.23,78.25,78.07,78.14,12300.0,57.0637,57.0783,56.947,56.9981,12300.0
2007-08-20 11:55:00,78.12,78.15,77.97,78.0,18400.0,56.9835,57.0053,56.8741,56.8959,18400.0
2007-08-20 12:00:00,77.97,78.09,77.96,78.01,6400.0,56.8741,56.9616,56.8668,56.9032,6400.0
2007-08-20 12:05:00,78.0,78.09,78.0,78.02,10400.0,56.8959,56.9616,56.8959,56.9105,10400.0
2007-08-20 12:10:00,77.95,77.95,77.75,77.82,28900.0,56.8595,56.8595,56.7136,56.7646,28900.0
2007-08-20 12:15:00,77.86,77.9,77.83,77.9,9800.0,56.7938,56.823,56.7719,56.823,9800.0
2007-08-20 12:20:00,77.89,77.89,77.81,77.88,21200.0,56.8157,56.8157,56.7573,56.8084,21200.0
2007-08-20 12:25:00,77.96,78.02,77.94,77.95,25200.0,56.8668,56.9105,56.8522,56.8595,25200.0
2007-08-20 12:30:00,77.94,78.01,77.89,78.01,5900.0,56.8522,56.9032,56.8157,56.9032,5900.0
2007-08-20 12:35:00,78.01,78.01,77.94,77.99,9600.0,56.9032,56.9032,56.8522,56.8886,9600.0
2007-08-20 12:40:00,77.93,77.94,77.82,77.83,8200.0,56.8449,56.8522,56.7646,56.7719,8200.0
2007-08-20 12:45:00,77.9,77.99,77.89,77.92,9500.0,56.823,56.8886,56.8157,56.8376,9500.0
2007-08-20 12:50:00,77.84,77.95,77.81,77.87,20200.0,56.7792,56.8595,56.7573,56.8011,20200.0
2007-08-20 12:55:00,77.89,77.89,77.74,77.77,16400.0,56.8157,56.8157,56.7063,56.7282,16400.0
2007-08-20 13:00:00,77.76,77.8,77.68,77.8,16100.0,56.7209,56.75,56.6625,56.75,16100.0
2007-08-20 13:05:00,77.81,77.83,77.73,77.83,8500.0,56.7573,56.7719,56.699,56.7719,8500.0
2007-08-20 13:10:00,77.86,77.88,77.74,77.88,28100.0,56.7938,56.8084,56.7063,56.8084,28100.0
2007-08-20 13:15:00,77.88,77.91,77.79,77.79,26200.0,56.8084,56.8303,56.7428,56.7428,26200.0
2007-08-20 13:20:00,77.81,77.81,77.65,77.71,29600.0,56.7573,56.7573,56.6406,56.6844,29600.0
2007-08-20 13:25:00,77.73,77.77,77.73,77.75,5000.0,56.699,56.7282,56.699,56.7136,5000.0
2007-08-20 13:30:00,77.73,77.73,77.67,77.68,8500.0,56.699,56.699,56.6552,56.6625,8500.0
2007-08-20 13:35:00,77.65,77.74,77.65,77.74,5800.0,56.6406,56.7063,56.6406,56.7063,5800.0
2007-08-20 13:40:00,77.72,77.91,77.71,77.89,14900.0,56.6917,56.8303,56.6844,56.8157,14900.0
2007-08-20 13:45:00,77.88,77.98,77.84,77.98,13100.0,56.8084,56.8813,56.7792,56.8813,13100.0
2007-08-20 13:50:00,78.0,78.0,77.87,77.94,6100.0,56.8959,56.8959,56.8011,56.8522,6100.0
2007-08-20 13:55:00,77.94,77.94,77.8,77.8,7100.0,56.8522,56.8522,56.75,56.75,7100.0
2007-08-20 14:00:00,77.69,77.78,77.67,77.77,9700.0,56.6698,56.7355,56.6552,56.7282,9700.0
2007-08-20 14:05:00,77.76,77.76,77.72,77.72,1500.0,56.7209,56.7209,56.6917,56.6917,1500.0
2007-08-20 14:10:00,77.72,77.82,77.72,77.72,23300.0,56.6917,56.7646,56.6917,56.6917,23300.0
2007-08-20 14:15:00,77.72,77.74,77.67,77.73,22000.0,56.6917,56.7063,56.6552,56.699,22000.0
2007-08-20 14:20:00,77.77,77.89,77.72,77.87,12000.0,56.7282,56.8157,56.6917,56.8011,12000.0
2007-08-20 14:25:00,77.85,77.97,77.81,77.97,2800.0,56.7865,56.8741,56.7573,56.8741,2800.0
2007-08-20 14:30:00,77.92,78.08,77.9,78.06,7300.0,56.8376,56.9543,56.823,56.9397,7300.0
2007-08-20 14:35:00,78.06,78.14,78.05,78.09,7700.0,56.9397,56.9981,56.9324,56.9616,7700.0
2007-08-20 14:40:00,78.03,78.05,78.01,78.02,3800.0,56.9178,56.9324,56.9032,56.9105,3800.0
2007-08-20 14:45:00,78.02,78.14,78.01,78.03,4200.0,56.9105,56.9981,56.9032,56.9178,4200.0
2007-08-20 14:50:00,78.03,78.13,78.03,78.09,8400.0,56.9178,56.9908,56.9178,56.9616,8400.0
2007-08-20 14:55:00,78.09,78.27,78.09,78.21,7700.0,56.9616,57.0929,56.9616,57.0491,7700.0
2007-08-20 15:00:00,78.27,78.36,78.27,78.35,7700.0,57.0929,57.1585,57.0929,57.1512,7700.0
2007-08-20 15:05:00,78.31,78.46,78.29,78.46,13800.0,57.1221,57.2315,57.1075,57.2315,13800.0
2007-08-20 15:10:00,78.46,78.65,78.43,78.65,10500.0,57.2315,57.3701,57.2096,57.3701,10500.0
2007-08-20 15:15:00,78.56,78.66,78.55,78.59,7700.0,57.3044,57.3774,57.2971,57.3263,7700.0
2007-08-20 15:20:00,78.53,78.78,78.53,78.76,14500.0,57.2825,57.4649,57.2825,57.4503,14500.0
2007-08-20 15:25:00,78.69,78.76,78.64,78.67,9300.0,57.3992,57.4503,57.3628,57.3847,9300.0
2007-08-20 15:30:00,78.62,78.62,78.39,78.41,19700.0,57.3482,57.3482,57.1804,57.195,19700.0
2007-08-20 15:35:00,78.43,78.43,78.34,78.41,2300.0,57.2096,57.2096,57.1439,57.195,2300.0
2007-08-20 15:40:00,78.42,78.61,78.42,78.57,9000.0,57.2023,57.3409,57.2023,57.3117,9000.0
2007-08-20 15:45:00,78.57,78.62,78.51,78.59,6900.0,57.3117,57.3482,57.2679,57.3263,6900.0
2007-08-20 15:50:00,78.56,78.56,78.42,78.47,3400.0,57.3044,57.3044,57.2023,57.2388,3400.0
2007-08-20 15:55:00,78.43,78.48,78.41,78.41,4000.0,57.2096,57.2461,57.195,57.195,4000.0
2007-08-20 16:00:00,78.45,78.45,78.45,78.45,900.0,57.2242,57.2242,57.2242,57.2242,900.0
2007-08-20 16:05:00,78.45,78.45,78.45,78.45,0.0,57.2242,57.2242,57.2242,57.2242,0.0
2007-08-20 16:10:00,78.45,78.45,78.45,78.45,0.0,57.2242,57.2242,57.2242,57.2242,0.0
2007-08-21 09:30:00,78.41,78.41,78.1,78.23,6100.0,57.195,57.195,56.9689,57.0637,6100.0
2007-08-21 09:35:00,78.14,78.31,78.14,78.31,10700.0,56.9981,57.1221,56.9981,57.1221,10700.0
2007-08-21 09:40:00,78.34,78.43,78.34,78.43,9100.0,57.1439,57.2096,57.1439,57.2096,9100.0
2007-08-21 09:45:00,78.59,78.59,78.43,78.48,5600.0,57.3263,57.3263,57.2096,57.2461,5600.0
2007-08-21 09:50:00,78.4,78.53,78.4,78.52,5500.0,57.1877,57.2825,57.1877,57.2752,5500.0
2007-08-21 09:55:00,78.59,78.64,78.5,78.5,11300.0,57.3263,57.3628,57.2607,57.2607,11300.0
2007-08-21 10:00:00,78.57,78.58,78.4,78.45,6800.0,57.3117,57.319,57.1877,57.2242,6800.0
2007-08-21 10:05:00,78.47,78.47,78.33,78.34,28900.0,57.2388,57.2388,57.1366,57.1439,28900.0
2007-08-21 10:10:00,78.32,78.32,78.21,78.21,2800.0,57.1294,57.1294,57.0491,57.0491,2800.0
2007-08-21 10:15:00,78.29,78.35,78.25,78.28,13700.0,57.1075,57.1512,57.0783,57.1002,13700.0
2007-08-21 10:20:00,78.34,78.34,78.14,78.14,6300.0,57.1439,57.1439,56.9981,56.9981,6300.0
2007-08-21 10:25:00,78.22,78.38,78.22,78.35,21000.0,57.0564,57.1731,57.0564,57.1512,21000.0
2007-08-21 10:30:00,78.37,78.45,78.37,78.37,2900.0,57.1658,57.2242,57.1658,57.1658,2900.0
2007-08-21 10:35:00,78.32,78.47,78.32,78.47,13700.0,57.1294,57.2388,57.1294,57.2388,13700.0
2007-08-21 10:40:00,78.47,78.52,78.36,78.46,12500.0,57.2388,57.2752,57.1585,57.2315,12500.0
2007-08-21 10:45:00,78.43,78.48,78.4,78.41,9500.0,57.2096,57.2461,57.1877,57.195,9500.0
2007-08-21 10:50:00,78.42,78.43,78.36,78.36,2300.0,57.2023,57.2096,57.1585,57.1585,2300.0
2007-08-21 10:55:00,78.47,78.49,78.47,78.48,600.0,57.2388,57.2534,57.2388,57.2461,600.0
2007-08-21 11:00:00,78.46,78.58,78.46,78.52,17800.0,57.2315,57.319,57.2315,57.2752,17800.0
2007-08-21 11:05:00,78.53,78.54,78.33,78.35,11400.0,57.2825,57.2898,57.1366,57.1512,11400.0
2007-08-21 11:10:00,78.33,78.38,78.32,78.34,14200.0,57.1366,57.1731,57.1294,57.1439,14200.0
2007-08-21 11:15:00,78.32,78.43,78.32,78.43,6900.0,57.1294,57.2096,57.1294,57.2096,6900.0
2007-08-21 11:20:00,78.45,78.45,78.34,78.38,800.0,57.2242,57.2242,57.1439,57.1731,800.0
2007-08-21 11:25:00,78.36,78.53,78.36,78.53,13400.0,57.1585,57.2825,57.1585,57.2825,13400.0
2007-08-21 11:30:00,78.59,78.68,78.59,78.67,16300.0,57.3263,57.3919,57.3263,57.3847,16300.0
2007-08-21 11:35:00,78.7,78.7,78.63,78.63,3200.0,57.4065,57.4065,57.3555,57.3555,3200.0
2007-08-21 11:40:00,78.66,78.78,78.65,78.78,2700.0,57.3774,57.4649,57.3701,57.4649,2700.0
2007-08-21 11:45:00,78.78,78.91,78.76,78.86,13700.0,57.4649,57.5597,57.4503,57.5232,13700.0
2007-08-21 11:50:00,78.87,78.87,78.79,78.8,5200.0,57.5305,57.5305,57.4722,57.4795,5200.0
2007-08-21 11:55:00,78.81,78.84,78.8,78.84,8300.0,57.4868,57.5087,57.4795,57.5087,8300.0
2007-08-21 12:00:00,78.85,78.85,78.77,78.78,4900.0,57.516,57.516,57.4576,57.4649,4900.0
2007-08-21 12:05:00,78.79,78.79,78.74,78.74,3000.0,57.4722,57.4722,57.4357,57.4357,3000.0
2007-08-21 12:10:00,78.84,78.84,78.84,78.84,800.0,57.5087,57.5087,57.5087,57.5087,800.0
2007-08-21 12:15:00,78.92,78.92,78.84,78.84,1100.0,57.567,57.567,57.5087,57.5087,1100.0
2007-08-21 12:20:00,78.93,79.0,78.93,78.97,800.0,57.5743,57.6254,57.5743,57.6035,800.0
2007-08-21 12:25:00,79.0,79.0,78.9,78.9,2200.0,57.6254,57.6254,57.5524,57.5524,2200.0
2007-08-21 12:30:00,78.89,78.89,78.69,78.72,32100.0,57.5451,57.5451,57.3992,57.4211,32100.0
2007-08-21 12:35:00,78.7,78.74,78.63,78.63,1700.0,57.4065,57.4357,57.3555,57.3555,1700.0
2007-08-21 12:40:00,78.6,78.68,78.6,78.63,6300.0,57.3336,57.3919,57.3336,57.3555,6300.0
2007-08-21 12:45:00,78.68,78.68,78.59,78.59,500.0,57.3919,57.3919,57.3263,57.3263,500.0
2007-08-21 12:50:00,78.63,78.63,78.63,78.63,700.0,57.3555,57.3555,57.3555,57.3555,700.0
2007-08-21 12:55:00,78.63,78.63,78.63,78.63,0.0,57.3555,57.3555,57.3555,57.3555,0.0
2007-08-21 13:00:00,78.7,78.77,78.62,78.69,10300.0,57.4065,57.4576,57.3482,57.3992,10300.0
2007-08-21 13:05:00,78.7,78.7,78.61,78.61,2600.0,57.4065,57.4065,57.3409,57.3409,2600.0
2007-08-21 13:10:00,78.64,78.64,78.59,78.59,2300.0,57.3628,57.3628,57.3263,57.3263,2300.0
2007-08-21 13:15:00,78.63,78.73,78.63,78.73,2100.0,57.3555,57.4284,57.3555,57.4284,2100.0
2007-08-21 13:20:00,78.74,78.78,78.73,78.73,1800.0,57.4357,57.4649,57.4284,57.4284,1800.0
2007-08-21 13:25:00,78.72,78.82,78.69,78.73,1600.0,57.4211,57.4941,57.3992,57.4284,1600.0
2007-08-21 13:30:00,78.78,78.78,78.72,78.76,1000.0,57.4649,57.4649,57.4211,57.4503,1000.0
2007-08-21 13:35:00,78.76,78.84,78.76,78.78,1200.0,57.4503,57.5087,57.4503,57.4649,1200.0
2007-08-21 13:40:00,78.76,78.78,78.71,78.71,1100.0,57.4503,57.4649,57.4138,57.4138,1100.0
2007-08-21 13:45:00,78.75,78.8,78.74,78.74,4400.0,57.443,57.4795,57.4357,57.4357,4400.0
2007-08-21 13:50:00,78.75,78.75,78.7,78.7,1000.0,57.443,57.443,57.4065,57.4065,1000.0
2007-08-21 13:55:00,78.69,78.69,78.63,78.64,1000.0,57.3992,57.3992,57.3555,57.3628,1000.0
2007-08-21 14:00:00,78.65,78.75,78.65,78.73,6200.0,57.3701,57.443,57.3701,57.4284,6200.0
2007-08-21 14:05:00,78.75,78.75,78.68,78.68,2200.0,57.443,57.443,57.3919,57.3919,2200.0
2007-08-21 14:10:00,78.71,78.73,78.71,78.73,200.0,57.4138,57.4284,57.4138,57.4284,200.0
2007-08-21 14:15:00,78.71,78.71,78.57,78.59,9400.0,57.4138,57.4138,57.3117,57.3263,9400.0
2007-08-21 14:20:00,78.58,78.64,78.57,78.64,4400.0,57.319,57.3628,57.3117,57.3628,4400.0
2007-08-21 14:25:00,78.63,78.7,78.63,78.64,3000.0,57.3555,57.4065,57.3555,57.3628,3000.0
2007-08-21 14:30:00,78.64,78.66,78.47,78.52,29000.0,57.3628,57.3774,57.2388,57.2752,29000.0
2007-08-21 14:35:00,78.51,78.59,78.49,78.5,5800.0,57.2679,57.3263,57.2534,57.2607,5800.0
2007-08-21 14:40:00,78.52,78.57,78.45,78.45,8000.0,57.2752,57.3117,57.2242,57.2242,8000.0
2007-08-21 14:45:00,78.43,78.5,78.37,78.5,30400.0,57.2096,57.2607,57.1658,57.2607,30400.0
2007-08-21 14:50:00,78.49,78.49,78.38,78.39,21800.0,57.2534,57.2534,57.1731,57.1804,21800.0
2007-08-21 14:55:00,78.48,78.53,78.44,78.53,5600.0,57.2461,57.2825,57.2169,57.2825,5600.0
2007-08-21 15:00:00,78.55,78.62,78.55,78.58,22500.0,57.2971,57.3482,57.2971,57.319,22500.0
2007-08-21 15:05:00,78.6,78.64,78.55,78.55,9300.0,57.3336,57.3628,57.2971,57.2971,9300.0
2007-08-21 15:10:00,78.56,78.61,78.55,78.56,3400.0,57.3044,57.3409,57.2971,57.3044,3400.0
2007-08-21 15:15:00,78.56,78.56,78.45,78.46,5400.0,57.3044,57.3044,57.2242,57.2315,5400.0
2007-08-21 15:20:00,78.53,78.58,78.51,78.58,1600.0,57.2825,57.319,57.2679,57.319,1600.0
2007-08-21 15:25:00,78.6,78.61,78.56,78.6,7700.0,57.3336,57.3409,57.3044,57.3336,7700.0
2007-08-21 15:30:00,78.61,78.76,78.61,78.76,24900.0,57.3409,57.4503,57.3409,57.4503,24900.0
2007-08-21 15:35:00,78.74,78.74,78.68,78.68,2700.0,57.4357,57.4357,57.3919,57.3919,2700.0
2007-08-21 15:40:00,78.68,78.69,78.61,78.63,7500.0,57.3919,57.3992,57.3409,57.3555,7500.0
2007-08-21 15:45:00,78.66,78.71,78.65,78.68,7600.0,57.3774,57.4138,57.3701,57.3919,7600.0
2007-08-21 15:50:00,78.65,78.66,78.55,78.56,6400.0,57.3701,57.3774,57.2971,57.3044,6400.0
2007-08-21 15:55:00,78.58,78.63,78.52,78.63,18600.0,57.319,57.3555,57.2752,57.3555,18600.0
2007-08-21 16:00:00,78.58,78.6,78.58,78.6,8300.0,57.319,57.3336,57.319,57.3336,8300.0
2007-08-21 16:05:00,78.6,78.6,78.6,78.6,0.0,57.3336,57.3336,57.3336,57.3336,0.0
2007-08-21 16:10:00,78.6,78.6,78.6,78.6,0.0,57.3336,57.3336,57.3336,57.3336,0.0
2007-08-22 09:30:00,79.21,79.33,79.21,79.31,5600.0,57.7786,57.8661,57.7786,57.8515,5600.0
2007-08-22 09:35:00,79.35,79.48,79.35,79.42,6700.0,57.8807,57.9755,57.8807,57.9317,6700.0
2007-08-22 09:40:00,79.42,79.5,79.34,79.41,15900.0,57.9317,57.9901,57.8734,57.9244,15900.0
2007-08-22 09:45:00,79.4,79.4,79.3,79.35,42600.0,57.9171,57.9171,57.8442,57.8807,42600.0
2007-08-22 09:50:00,79.32,79.4,79.32,79.4,700.0,57.8588,57.9171,57.8588,57.9171,700.0
2007-08-22 09:55:00,79.39,79.4,79.34,79.4,1600.0,57.9098,57.9171,57.8734,57.9171,1600.0
2007-08-22 10:00:00,79.32,79.36,79.31,79.33,3200.0,57.8588,57.888,57.8515,57.8661,3200.0
2007-08-22 10:05:00,79.33,79.4,79.32,79.38,3100.0,57.8661,57.9171,57.8588,57.9026,3100.0
2007-08-22 10:10:00,79.41,79.45,79.37,79.39,5000.0,57.9244,57.9536,57.8953,57.9098,5000.0
2007-08-22 10:15:00,79.37,79.38,79.3,79.3,5600.0,57.8953,57.9026,57.8442,57.8442,5600.0
2007-08-22 10:20:00,79.31,79.31,79.26,79.3,5700.0,57.8515,57.8515,57.815,57.8442,5700.0
2007-08-22 10:25:00,79.32,79.37,79.31,79.35,1700.0,57.8588,57.8953,57.8515,57.8807,1700.0
2007-08-22 10:30:00,79.29,79.3,79.29,79.29,1100.0,57.8369,57.8442,57.8369,57.8369,1100.0
2007-08-22 10:35:00,79.31,79.39,79.3,79.39,600.0,57.8515,57.9098,57.8442,57.9098,600.0
2007-08-22 10:40:00,79.39,79.4,79.3,79.3,2900.0,57.9098,57.9171,57.8442,57.8442,2900.0
2007-08-22 10:45:00,79.33,79.46,79.33,79.42,11800.0,57.8661,57.9609,57.8661,57.9317,11800.0
2007-08-22 10:50:00,79.4,79.49,79.38,79.43,2900.0,57.9171,57.9828,57.9026,57.939,2900.0
2007-08-22 10:55:00,79.42,79.43,79.35,79.37,2100.0,57.9317,57.939,57.8807,57.8953,2100.0
2007-08-22 11:00:00,79.31,79.33,79.18,79.18,1500.0,57.8515,57.8661,57.7567,57.7567,1500.0
2007-08-22 11:05:00,79.1,79.16,79.1,79.14,1600.0,57.6983,57.7421,57.6983,57.7275,1600.0
2007-08-22 11:10:00,79.17,79.2,79.11,79.18,4200.0,57.7494,57.7713,57.7056,57.7567,4200.0
2007-08-22 11:15:00,79.17,79.23,79.17,79.23,600.0,57.7494,57.7931,57.7494,57.7931,600.0
2007-08-22 11:20:00,79.2,79.26,79.2,79.26,1700.0,57.7713,57.815,57.7713,57.815,1700.0
2007-08-22 11:25:00,79.23,79.28,79.19,79.19,2600.0,57.7931,57.8296,57.764,57.764,2600.0
2007-08-22 11:30:00,79.17,79.23,79.17,79.23,3300.0,57.7494,57.7931,57.7494,57.7931,3300.0
2007-08-22 11:35:00,79.26,79.33,79.24,79.31,1400.0,57.815,57.8661,57.8004,57.8515,1400.0
2007-08-22 11:40:00,79.32,79.32,79.27,79.3,7600.0,57.8588,57.8588,57.8223,57.8442,7600.0
2007-08-22 11:45:00,79.28,79.35,79.25,79.29,4800.0,57.8296,57.8807,57.8077,57.8369,4800.0
2007-08-22 11:50:00,79.27,79.27,79.25,79.25,500.0,57.8223,57.8223,57.8077,57.8077,500.0
2007-08-22 11:55:00,79.28,79.3,79.25,79.25,1300.0,57.8296,57.8442,57.8077,57.8077,1300.0
2007-08-22 12:00:00,79.25,79.26,79.25,79.26,1000.0,57.8077,57.815,57.8077,57.815,1000.0
2007-08-22 12:05:00,79.27,79.38,79.26,79.38,1800.0,57.8223,57.9026,57.815,57.9026,1800.0
2007-08-22 12:10:00,79.37,79.42,79.33,79.35,1100.0,57.8953,57.9317,57.8661,57.8807,1100.0
2007-08-22 12:15:00,79.36,79.36,79.31,79.31,3600.0,57.888,57.888,57.8515,57.8515,3600.0
2007-08-22 12:20:00,79.27,79.29,79.22,79.22,6200.0,57.8223,57.8369,57.7858,57.7858,6200.0
2007-08-22 12:25:00,79.24,79.26,79.14,79.16,12700.0,57.8004,57.815,57.7275,57.7421,12700.0
2007-08-22 12:30:00,79.13,79.13,78.89,79.01,47600.0,57.7202,57.7202,57.5451,57.6327,47600.0
2007-08-22 12:35:00,79.01,79.09,78.93,79.08,18200.0,57.6327,57.691,57.5743,57.6837,18200.0
2007-08-22 12:40:00,79.07,79.11,79.02,79.09,2800.0,57.6764,57.7056,57.64,57.691,2800.0
2007-08-22 12:45:00,79.12,79.14,79.06,79.1,4700.0,57.7129,57.7275,57.6691,57.6983,4700.0
2007-08-22 12:50:00,79.1,79.13,79.03,79.09,2500.0,57.6983,57.7202,57.6473,57.691,2500.0
2007-08-22 12:55:00,79.11,79.12,79.06,79.07,2300.0,57.7056,57.7129,57.6691,57.6764,2300.0
2007-08-22 13:00:00,79.1,79.1,78.97,78.98,20300.0,57.6983,57.6983,57.6035,57.6108,20300.0
2007-08-22 13:05:00,78.98,79.01,78.92,78.95,3900.0,57.6108,57.6327,57.567,57.5889,3900.0
2007-08-22 13:10:00,78.95,79.0,78.95,78.96,1700.0,57.5889,57.6254,57.5889,57.5962,1700.0
2007-08-22 13:15:00,78.92,79.0,78.88,79.0,7600.0,57.567,57.6254,57.5378,57.6254,7600.0
2007-08-22 13:20:00,79.04,79.09,79.03,79.09,3100.0,57.6545,57.691,57.6473,57.691,3100.0
2007-08-22 13:25:00,79.02,79.07,79.01,79.04,4100.0,57.64,57.6764,57.6327,57.6545,4100.0
2007-08-22 13:30:00,79.05,79.06,79.03,79.03,7800.0,57.6618,57.6691,57.6473,57.6473,7800.0
2007-08-22 13:35:00,79.06,79.1,79.06,79.1,600.0,57.6691,57.6983,57.6691,57.6983,600.0
2007-08-22 13:40:00,79.14,79.23,79.14,79.18,2600.0,57.7275,57.7931,57.7275,57.7567,2600.0
2007-08-22 13:45:00,79.17,79.22,79.16,79.16,7600.0,57.7494,57.7858,57.7421,57.7421,7600.0
2007-08-22 13:50:00,79.17,79.18,79.13,79.13,1900.0,57.7494,57.7567,57.7202,57.7202,1900.0
2007-08-22 13:55:00,79.16,79.32,79.15,79.3,14600.0,57.7421,57.8588,57.7348,57.8442,14600.0
2007-08-22 14:00:00,79.3,79.3,79.19,79.19,6700.0,57.8442,57.8442,57.764,57.764,6700.0
2007-08-22 14:05:00,79.21,79.25,79.19,79.24,3100.0,57.7786,57.8077,57.764,57.8004,3100.0
2007-08-22 14:10:00,79.28,79.28,79.17,79.17,2600.0,57.8296,57.8296,57.7494,57.7494,2600.0
2007-08-22 14:15:00,79.15,79.19,79.11,79.19,6500.0,57.7348,57.764,57.7056,57.764,6500.0
2007-08-22 14:20:00,79.21,79.21,79.05,79.05,8500.0,57.7786,57.7786,57.6618,57.6618,8500.0
2007-08-22 14:25:00,79.08,79.1,79.02,79.03,4900.0,57.6837,57.6983,57.64,57.6473,4900.0
2007-08-22 14:30:00,79.02,79.12,79.02,79.04,10800.0,57.64,57.7129,57.64,57.6545,10800.0
2007-08-22 14:35:00,79.04,79.11,78.97,79.06,15400.0,57.6545,57.7056,57.6035,57.6691,15400.0
2007-08-22 14:40:00,79.09,79.17,79.09,79.13,5500.0,57.691,57.7494,57.691,57.7202,5500.0
2007-08-22 14:45:00,79.12,79.15,79.07,79.12,22700.0,57.7129,57.7348,57.6764,57.7129,22700.0
2007-08-22 14:50:00,79.12,79.25,79.12,79.15,20600.0,57.7129,57.8077,57.7129,57.7348,20600.0
2007-08-22 14:55:00,79.15,79.23,79.15,79.23,3400.0,57.7348,57.7931,57.7348,57.7931,3400.0
2007-08-22 15:00:00,79.2,79.21,79.14,79.16,3200.0,57.7713,57.7786,57.7275,57.7421,3200.0
2007-08-22 15:05:00,79.19,79.19,79.15,79.16,1400.0,57.764,57.764,57.7348,57.7421,1400.0
2007-08-22 15:10:00,79.18,79.21,79.18,79.21,1500.0,57.7567,57.7786,57.7567,57.7786,1500.0
2007-08-22 15:15:00,79.22,79.39,79.22,79.38,12900.0,57.7858,57.9098,57.7858,57.9026,12900.0
2007-08-22 15:20:00,79.44,79.44,79.39,79.39,1300.0,57.9463,57.9463,57.9098,57.9098,1300.0
2007-08-22 15:25:00,79.4,79.45,79.38,79.38,5900.0,57.9171,57.9536,57.9026,57.9026,5900.0
2007-08-22 15:30:00,79.39,79.59,79.39,79.56,43200.0,57.9098,58.0557,57.9098,58.0339,43200.0
2007-08-22 15:35:00,79.55,79.58,79.51,79.58,20900.0,58.0266,58.0484,57.9974,58.0484,20900.0
2007-08-22 15:40:00,79.62,79.62,79.52,79.54,5000.0,58.0776,58.0776,58.0047,58.0193,5000.0
2007-08-22 15:45:00,79.59,79.59,79.53,79.54,1700.0,58.0557,58.0557,58.012,58.0193,1700.0
2007-08-22 15:50:00,79.54,79.54,79.4,79.46,14300.0,58.0193,58.0193,57.9171,57.9609,14300.0
2007-08-22 15:55:00,79.45,79.53,79.45,79.5,7000.0,57.9536,58.012,57.9536,57.9901,7000.0
2007-08-22 16:00:00,79.5,79.5,79.5,79.5,0.0,57.9901,57.9901,57.9901,57.9901,0.0
2007-08-22 16:05:00,79.6,79.6,79.6,79.6,200.0,58.063,58.063,58.063,58.063,200.0
2007-08-22 16:10:00,79.6,79.6,79.6,79.6,0.0,58.063,58.063,58.063,58.063,0.0
2007-08-23 09:30:00,79.96,80.04,79.92,80.0,11500.0,58.3256,58.384,58.2964,58.3548,11500.0
2007-08-23 09:35:00,79.87,79.97,79.84,79.97,8700.0,58.26,58.3329,58.2381,58.3329,8700.0
2007-08-23 09:40:00,79.94,79.94,79.87,79.87,1700.0,58.311,58.311,58.26,58.26,1700.0
2007-08-23 09:45:00,79.72,79.77,79.7,79.73,7000.0,58.1506,58.187,58.136,58.1579,7000.0
2007-08-23 09:50:00,79.72,79.76,79.59,79.59,35000.0,58.1506,58.1797,58.0557,58.0557,35000.0
2007-08-23 09:55:00,79.61,79.63,79.52,79.62,25000.0,58.0703,58.0849,58.0047,58.0776,25000.0
2007-08-23 10:00:00,79.63,79.65,79.56,79.63,28500.0,58.0849,58.0995,58.0339,58.0849,28500.0
2007-08-23 10:05:00,79.64,79.71,79.64,79.68,8900.0,58.0922,58.1433,58.0922,58.1214,8900.0
2007-08-23 10:10:00,79.61,79.66,79.56,79.59,15500.0,58.0703,58.1068,58.0339,58.0557,15500.0
2007-08-23 10:15:00,79.58,79.6,79.5,79.55,17100.0,58.0484,58.063,57.9901,58.0266,17100.0
2007-08-23 10:20:00,79.5,79.6,79.48,79.6,13400.0,57.9901,58.063,57.9755,58.063,13400.0
2007-08-23 10:25:00,79.58,79.58,79.45,79.54,10500.0,58.0484,58.0484,57.9536,58.0193,10500.0
2007-08-23 10:30:00,79.51,79.67,79.51,79.64,13500.0,57.9974,58.1141,57.9974,58.0922,13500.0
2007-08-23 10:35:00,79.66,79.66,79.58,79.66,2000.0,58.1068,58.1068,58.0484,58.1068,2000.0
2007-08-23 10:40:00,79.71,79.73,79.66,79.67,3400.0,58.1433,58.1579,58.1068,58.1141,3400.0
2007-08-23 10:45:00,79.67,79.7,79.67,79.67,1100.0,58.1141,58.136,58.1141,58.1141,1100.0
2007-08-23 10:50:00,79.69,79.74,79.67,79.69,700.0,58.1287,58.1652,58.1141,58.1287,700.0
2007-08-23 10:55:00,79.67,79.7,79.65,79.69,1200.0,58.1141,58.136,58.0995,58.1287,1200.0
2007-08-23 11:00:00,79.65,79.65,79.53,79.53,4400.0,58.0995,58.0995,58.012,58.012,4400.0
2007-08-23 11:05:00,79.49,79.52,79.49,79.52,400.0,57.9828,58.0047,57.9828,58.0047,400.0
2007-08-23 11:10:00,79.49,79.49,79.4,79.43,2100.0,57.9828,57.9828,57.9171,57.939,2100.0
2007-08-23 11:15:00,79.4,79.47,79.39,79.44,1600.0,57.9171,57.9682,57.9098,57.9463,1600.0
2007-08-23 11:20:00,79.47,79.47,79.47,79.47,100.0,57.9682,57.9682,57.9682,57.9682,100.0
2007-08-23 11:25:00,79.52,79.52,79.39,79.41,10500.0,58.0047,58.0047,57.9098,57.9244,10500.0
2007-08-23 11:30:00,79.38,79.38,79.31,79.34,3100.0,57.9026,57.9026,57.8515,57.8734,3100.0
2007-08-23 11:35:00,79.32,79.37,79.26,79.37,2700.0,57.8588,57.8953,57.815,57.8953,2700.0
2007-08-23 11:40:00,79.36,79.43,79.31,79.31,90200.0,57.888,57.939,57.8515,57.8515,90200.0
2007-08-23 11:45:00,79.31,79.34,79.26,79.26,12800.0,57.8515,57.8734,57.815,57.815,12800.0
2007-08-23 11:50:00,79.22,79.27,79.16,79.24,38000.0,57.7858,57.8223,57.7421,57.8004,38000.0
2007-08-23 11:55:00,79.24,79.24,79.1,79.1,19400.0,57.8004,57.8004,57.6983,57.6983,19400.0
2007-08-23 12:00:00,79.18,79.22,79.15,79.2,700.0,57.7567,57.7858,57.7348,57.7713,700.0
2007-08-23 12:05:00,79.23,79.25,79.19,79.19,1900.0,57.7931,57.8077,57.764,57.764,1900.0
2007-08-23 12:10:00,79.22,79.28,79.21,79.21,1900.0,57.7858,57.8296,57.7786,57.7786,1900.0
2007-08-23 12:15:00,79.27,79.27,79.26,79.26,300.0,57.8223,57.8223,57.815,57.815,300.0
2007-08-23 12:20:00,79.32,79.32,79.24,79.27,1700.0,57.8588,57.8588,57.8004,57.8223,1700.0
2007-08-23 12:25:00,79.21,79.23,79.17,79.23,4500.0,57.7786,57.7931,57.7494,57.7931,4500.0
2007-08-23 12:30:00,79.23,79.27,79.23,79.23,2500.0,57.7931,57.8223,57.7931,57.7931,2500.0
2007-08-23 12:35:00,79.27,79.33,79.27,79.32,18600.0,57.8223,57.8661,57.8223,57.8588,18600.0
2007-08-23 12:40:00,79.32,79.35,79.26,79.26,4800.0,57.8588,57.8807,57.815,57.815,4800.0
2007-08-23 12:45:00,79.24,79.26,79.21,79.24,3700.0,57.8004,57.815,57.7786,57.8004,3700.0
2007-08-23 12:50:00,79.28,79.28,79.03,79.09,6700.0,57.8296,57.8296,57.6473,57.691,6700.0
2007-08-23 12:55:00,79.07,79.08,79.0,79.06,10400.0,57.6764,57.6837,57.6254,57.6691,10400.0
2007-08-23 13:00:00,79.07,79.1,79.02,79.03,6500.0,57.6764,57.6983,57.64,57.6473,6500.0
2007-08-23 13:05:00,79.05,79.11,79.02,79.09,3200.0,57.6618,57.7056,57.64,57.691,3200.0
2007-08-23 13:10:00,79.1,79.19,79.09,79.17,13800.0,57.6983,57.764,57.691,57.7494,13800.0
2007-08-23 13:15:00,79.18,79.21,79.09,79.09,5100.0,57.7567,57.7786,57.691,57.691,5100.0
2007-08-23 13:20:00,79.09,79.11,79.06,79.07,3200.0,57.691,57.7056,57.6691,57.6764,3200.0
2007-08-23 13:25:00,79.09,79.09,79.03,79.08,3200.0,57.691,57.691,57.6473,57.6837,3200.0
2007-08-23 13:30:00,79.11,79.13,79.11,79.12,1300.0,57.7056,57.7202,57.7056,57.7129,1300.0
2007-08-23 13:35:00,79.11,79.23,79.11,79.18,5700.0,57.7056,57.7931,57.7056,57.7567,5700.0
2007-08-23 13:40:00,79.18,79.34,79.18,79.33,14300.0,57.7567,57.8734,57.7567,57.8661,14300.0
2007-08-23 13:45:00,79.3,79.3,79.24,79.26,800.0,57.8442,57.8442,57.8004,57.815,800.0
2007-08-23 13:50:00,79.26,79.3,79.26,79.29,2800.0,57.815,57.8442,57.815,57.8369,2800.0
2007-08-23 13:55:00,79.3,79.37,79.29,79.37,2200.0,57.8442,57.8953,57.8369,57.8953,2200.0
2007-08-23 14:00:00,79.41,79.41,79.32,79.41,4400.0,57.9244,57.9244,57.8588,57.9244,4400.0
2007-08-23 14:05:00,79.41,79.48,79.41,79.48,7000.0,57.9244,57.9755,57.9244,57.9755,7000.0
2007-08-23 14:10:00,79.53,79.53,79.49,79.51,1000.0,58.012,58.012,57.9828,57.9974,1000.0
2007-08-23 14:15:00,79.52,79.52,79.45,79.45,3400.0,58.0047,58.0047,57.9536,57.9536,3400.0
2007-08-23 14:20:00,79.49,79.51,79.4,79.4,7000.0,57.9828,57.9974,57.9171,57.9171,7000.0
2007-08-23 14:25:00,79.39,79.44,79.39,79.43,1400.0,57.9098,57.9463,57.9098,57.939,1400.0
2007-08-23 14:30:00,79.43,79.48,79.43,79.48,400.0,57.939,57.9755,57.939,57.9755,400.0
2007-08-23 14:35:00,79.39,79.39,79.38,79.38,1200.0,57.9098,57.9098,57.9026,57.9026,1200.0
2007-08-23 14:40:00,79.35,79.35,79.21,79.25,22200.0,57.8807,57.8807,57.7786,57.8077,22200.0
2007-08-23 14:45:00,79.25,79.26,79.15,79.22,3900.0,57.8077,57.815,57.7348,57.7858,3900.0
2007-08-23 14:50:00,79.22,79.31,79.22,79.31,1900.0,57.7858,57.8515,57.7858,57.8515,1900.0
2007-08-23 14:55:00,79.25,79.26,79.21,79.26,15900.0,57.8077,57.815,57.7786,57.815,15900.0
2007-08-23 15:00:00,79.26,79.35,79.23,79.23,21300.0,57.815,57.8807,57.7931,57.7931,21300.0
2007-08-23 15:05:00,79.25,79.25,79.17,79.18,53400.0,57.8077,57.8077,57.7494,57.7567,53400.0
2007-08-23 15:10:00,79.19,79.27,79.17,79.2,15500.0,57.764,57.8223,57.7494,57.7713,15500.0
2007-08-23 15:15:00,79.17,79.39,79.14,79.36,30600.0,57.7494,57.9098,57.7275,57.888,30600.0
2007-08-23 15:20:00,79.4,79.58,79.4,79.55,24300.0,57.9171,58.0484,57.9171,58.0266,24300.0
2007-08-23 15:25:00,79.52,79.52,79.45,79.45,15900.0,58.0047,58.0047,57.9536,57.9536,15900.0
2007-08-23 15:30:00,79.44,79.49,79.41,79.42,11400.0,57.9463,57.9828,57.9244,57.9317,11400.0
2007-08-23 15:35:00,79.42,79.42,79.24,79.3,32800.0,57.9317,57.9317,57.8004,57.8442,32800.0
2007-08-23 15:40:00,79.3,79.41,79.27,79.38,6200.0,57.8442,57.9244,57.8223,57.9026,6200.0
2007-08-23 15:45:00,79.37,79.53,79.37,79.47,26600.0,57.8953,58.012,57.8953,57.9682,26600.0
2007-08-23 15:50:00,79.47,79.51,79.38,79.43,7000.0,57.9682,57.9974,57.9026,57.939,7000.0
2007-08-23 15:55:00,79.39,79.5,79.39,79.5,3200.0,57.9098,57.9901,57.9098,57.9901,3200.0
2007-08-23 16:00:00,79.47,79.47,79.47,79.47,100.0,57.9682,57.9682,57.9682,57.9682,100.0
2007-08-23 16:05:00,79.47,79.47,79.47,79.47,200.0,57.9682,57.9682,57.9682,57.9682,200.0
2007-08-23 16:10:00,79.47,79.47,79.47,79.47,0.0,57.9682,57.9682,57.9682,57.9682,0.0
2007-08-24 09:30:00,79.42,79.49,79.42,79.47,7600.0,57.9317,57.9828,57.9317,57.9682,7600.0
2007-08-24 09:35:00,79.46,79.46,79.43,79.43,700.0,57.9609,57.9609,57.939,57.939,700.0
2007-08-24 09:40:00,79.41,79.46,79.4,79.41,6100.0,57.9244,57.9609,57.9171,57.9244,6100.0
2007-08-24 09:45:00,79.42,79.58,79.42,79.47,21100.0,57.9317,58.0484,57.9317,57.9682,21100.0
2007-08-24 09:50:00,79.49,79.59,79.49,79.57,13300.0,57.9828,58.0557,57.9828,58.0411,13300.0
2007-08-24 09:55:00,79.55,79.55,79.47,79.48,5000.0,58.0266,58.0266,57.9682,57.9755,5000.0
2007-08-24 10:00:00,79.48,79.84,79.48,79.66,48500.0,57.9755,58.2381,57.9755,58.1068,48500.0
2007-08-24 10:05:00,79.64,79.8,79.64,79.72,11400.0,58.0922,58.2089,58.0922,58.1506,11400.0
2007-08-24 10:10:00,79.75,79.77,79.62,79.63,12200.0,58.1724,58.187,58.0776,58.0849,12200.0
2007-08-24 10:15:00,79.64,79.7,79.63,79.63,9500.0,58.0922,58.136,58.0849,58.0849,9500.0
2007-08-24 10:20:00,79.58,79.67,79.58,79.63,7500.0,58.0484,58.1141,58.0484,58.0849,7500.0
2007-08-24 10:25:00,79.63,79.69,79.61,79.62,14700.0,58.0849,58.1287,58.0703,58.0776,14700.0
2007-08-24 10:30:00,79.6,79.67,79.54,79.56,9000.0,58.063,58.1141,58.0193,58.0339,9000.0
2007-08-24 10:35:00,79.56,79.59,79.5,79.54,16700.0,58.0339,58.0557,57.9901,58.0193,16700.0
2007-08-24 10:40:00,79.55,79.58,79.55,79.57,1400.0,58.0266,58.0484,58.0266,58.0411,1400.0
2007-08-24 10:45:00,79.54,79.55,79.48,79.52,6700.0,58.0193,58.0266,57.9755,58.0047,6700.0
2007-08-24 10:50:00,79.48,79.54,79.45,79.54,9400.0,57.9755,58.0193,57.9536,58.0193,9400.0
2007-08-24 10:55:00,79.54,79.55,79.53,79.54,600.0,58.0193,58.0266,58.012,58.0193,600.0
2007-08-24 11:00:00,79.54,79.56,79.51,79.56,9500.0,58.0193,58.0339,57.9974,58.0339,9500.0
2007-08-24 11:05:00,79.56,79.64,79.55,79.64,20200.0,58.0339,58.0922,58.0266,58.0922,20200.0
2007-08-24 11:10:00,79.63,79.63,79.55,79.57,3300.0,58.0849,58.0849,58.0266,58.0411,3300.0
2007-08-24 11:15:00,79.55,79.62,79.55,79.59,3800.0,58.0266,58.0776,58.0266,58.0557,3800.0
2007-08-24 11:20:00,79.59,79.6,79.57,79.6,31200.0,58.0557,58.063,58.0411,58.063,31200.0
2007-08-24 11:25:00,79.64,79.64,79.58,79.58,10300.0,58.0922,58.0922,58.0484,58.0484,10300.0
2007-08-24 11:30:00,79.6,79.63,79.58,79.58,3800.0,58.063,58.0849,58.0484,58.0484,3800.0
2007-08-24 11:35:00,79.58,79.59,79.53,79.53,8700.0,58.0484,58.0557,58.012,58.012,8700.0
2007-08-24 11:40:00,79.52,79.53,79.51,79.53,6800.0,58.0047,58.012,57.9974,58.012,6800.0
2007-08-24 11:45:00,79.57,79.62,79.55,79.59,3200.0,58.0411,58.0776,58.0266,58.0557,3200.0
2007-08-24 11:50:00,79.62,79.68,79.62,79.68,4400.0,58.0776,58.1214,58.0776,58.1214,4400.0
2007-08-24 11:55:00,79.65,79.69,79.65,79.68,18500.0,58.0995,58.1287,58.0995,58.1214,18500.0
2007-08-24 12:00:00,79.69,79.69,79.62,79.67,8200.0,58.1287,58.1287,58.0776,58.1141,8200.0
2007-08-24 12:05:00,79.64,79.7,79.63,79.63,36200.0,58.0922,58.136,58.0849,58.0849,36200.0
2007-08-24 12:10:00,79.63,79.68,79.61,79.67,9400.0,58.0849,58.1214,58.0703,58.1141,9400.0
2007-08-24 12:15:00,79.68,79.79,79.68,79.79,12900.0,58.1214,58.2016,58.1214,58.2016,12900.0
2007-08-24 12:20:00,79.81,79.96,79.81,79.9,14500.0,58.2162,58.3256,58.2162,58.2819,14500.0
2007-08-24 12:25:00,79.85,79.9,79.85,79.86,6700.0,58.2454,58.2819,58.2454,58.2527,6700.0
2007-08-24 12:30:00,79.85,79.87,79.84,79.86,3300.0,58.2454,58.26,58.2381,58.2527,3300.0
2007-08-24 12:35:00,79.84,79.88,79.83,79.86,10400.0,58.2381,58.2673,58.2308,58.2527,10400.0
2007-08-24 12:40:00,79.88,79.89,79.85,79.85,17000.0,58.2673,58.2746,58.2454,58.2454,17000.0
2007-08-24 12:45:00,79.88,79.89,79.83,79.87,4100.0,58.2673,58.2746,58.2308,58.26,4100.0
2007-08-24 12:50:00,79.87,79.91,79.87,79.88,3900.0,58.26,58.2892,58.26,58.2673,3900.0
2007-08-24 12:55:00,79.89,79.89,79.86,79.87,3200.0,58.2746,58.2746,58.2527,58.26,3200.0
2007-08-24 13:00:00,79.87,79.89,79.84,79.89,2300.0,58.26,58.2746,58.2381,58.2746,2300.0
2007-08-24 13:05:00,79.87,79.9,79.86,79.9,8100.0,58.26,58.2819,58.2527,58.2819,8100.0
2007-08-24 13:10:00,79.89,79.98,79.89,79.93,5500.0,58.2746,58.3402,58.2746,58.3037,5500.0
2007-08-24 13:15:00,79.97,79.99,79.95,79.95,3200.0,58.3329,58.3475,58.3183,58.3183,3200.0
2007-08-24 13:20:00,79.95,79.97,79.93,79.97,3900.0,58.3183,58.3329,58.3037,58.3329,3900.0
2007-08-24 13:25:00,79.99,79.99,79.93,79.93,5500.0,58.3475,58.3475,58.3037,58.3037,5500.0
2007-08-24 13:30:00,79.93,79.93,79.86,79.86,10100.0,58.3037,58.3037,58.2527,58.2527,10100.0
2007-08-24 13:35:00,79.87,79.91,79.85,79.91,6100.0,58.26,58.2892,58.2454,58.2892,6100.0
2007-08-24 13:40:00,79.92,79.96,79.92,79.94,4900.0,58.2964,58.3256,58.2964,58.311,4900.0
2007-08-24 13:45:00,79.97,79.97,79.9,79.9,10700.0,58.3329,58.3329,58.2819,58.2819,10700.0
2007-08-24 13:50:00,79.9,79.91,79.9,79.91,400.0,58.2819,58.2892,58.2819,58.2892,400.0
2007-08-24 13:55:00,79.9,79.96,79.9,79.95,4600.0,58.2819,58.3256,58.2819,58.3183,4600.0
2007-08-24 14:00:00,79.94,79.98,79.94,79.98,700.0,58.311,58.3402,58.311,58.3402,700.0
2007-08-24 14:05:00,80.02,80.09,80.02,80.03,12800.0,58.3694,58.4205,58.3694,58.3767,12800.0
2007-08-24 14:10:00,80.04,80.06,80.01,80.02,10800.0,58.384,58.3986,58.3621,58.3694,10800.0
2007-08-24 14:15:00,80.02,80.05,80.01,80.01,6000.0,58.3694,58.3913,58.3621,58.3621,6000.0
2007-08-24 14:20:00,80.02,80.05,80.02,80.05,3900.0,58.3694,58.3913,58.3694,58.3913,3900.0
2007-08-24 14:25:00,80.05,80.05,79.98,80.01,5200.0,58.3913,58.3913,58.3402,58.3621,5200.0
2007-08-24 14:30:00,80.01,80.01,79.97,79.98,2400.0,58.3621,58.3621,58.3329,58.3402,2400.0
2007-08-24 14:35:00,79.98,80.0,79.97,79.97,1000.0,58.3402,58.3548,58.3329,58.3329,1000.0
2007-08-24 14:40:00,79.99,80.01,79.97,80.01,9800.0,58.3475,58.3621,58.3329,58.3621,9800.0
2007-08-24 14:45:00,80.0,80.08,79.98,80.08,4200.0,58.3548,58.4132,58.3402,58.4132,4200.0
2007-08-24 14:50:00,80.1,80.18,80.1,80.18,27400.0,58.4277,58.4861,58.4277,58.4861,27400.0
2007-08-24 14:55:00,80.16,80.23,80.15,80.23,9700.0,58.4715,58.5226,58.4642,58.5226,9700.0
2007-08-24 15:00:00,80.23,80.23,80.17,80.18,10900.0,58.5226,58.5226,58.4788,58.4861,10900.0
2007-08-24 15:05:00,80.18,80.18,80.1,80.11,2800.0,58.4861,58.4861,58.4277,58.435,2800.0
2007-08-24 15:10:00,80.12,80.13,80.11,80.13,6400.0,58.4423,58.4496,58.435,58.4496,6400.0
2007-08-24 15:15:00,80.14,80.17,80.11,80.14,10700.0,58.4569,58.4788,58.435,58.4569,10700.0
2007-08-24 15:20:00,80.13,80.13,80.04,80.07,13500.0,58.4496,58.4496,58.384,58.4059,13500.0
2007-08-24 15:25:00,80.11,80.17,80.11,80.16,3500.0,58.435,58.4788,58.435,58.4715,3500.0
2007-08-24 15:30:00,80.21,80.33,80.21,80.31,5200.0,58.508,58.5955,58.508,58.5809,5200.0
2007-08-24 15:35:00,80.27,80.33,80.26,80.32,1200.0,58.5518,58.5955,58.5445,58.5882,1200.0
2007-08-24 15:40:00,80.34,80.39,80.34,80.37,2800.0,58.6028,58.6393,58.6028,58.6247,2800.0
2007-08-24 15:45:00,80.37,80.39,80.35,80.36,8600.0,58.6247,58.6393,58.6101,58.6174,8600.0
2007-08-24 15:50:00,80.37,80.4,80.35,80.35,2900.0,58.6247,58.6466,58.6101,58.6101,2900.0
2007-08-24 15:55:00,80.35,80.42,80.35,80.4,6600.0,58.6101,58.6612,58.6101,58.6466,6600.0
2007-08-24 16:00:00,80.4,80.41,80.4,80.41,400.0,58.6466,58.6539,58.6466,58.6539,400.0
2007-08-24 16:05:00,80.42,80.42,80.42,80.42,100.0,58.6612,58.6612,58.6612,58.6612,100.0
2007-08-24 16:10:00,80.42,80.42,80.42,80.42,0.0,58.6612,58.6612,58.6612,58.6612,0.0
2007-08-27 09:30:00,80.28,80.28,80.2,80.2,1900.0,58.559,58.559,58.5007,58.5007,1900.0
2007-08-27 09:35:00,80.14,80.2,80.14,80.2,800.0,58.4569,58.5007,58.4569,58.5007,800.0
2007-08-27 09:40:00,80.1,80.17,80.1,80.17,1000.0,58.4277,58.4788,58.4277,58.4788,1000.0
2007-08-27 09:45:00,80.08,80.11,80.06,80.11,800.0,58.4132,58.435,58.3986,58.435,800.0
2007-08-27 09:50:00,80.08,80.08,80.01,80.06,2600.0,58.4132,58.4132,58.3621,58.3986,2600.0
2007-08-27 09:55:00,80.11,80.14,80.1,80.13,4600.0,58.435,58.4569,58.4277,58.4496,4600.0
2007-08-27 10:00:00,80.15,80.25,79.98,80.03,13200.0,58.4642,58.5372,58.3402,58.3767,13200.0
2007-08-27 10:05:00,80.03,80.07,79.91,79.95,16800.0,58.3767,58.4059,58.2892,58.3183,16800.0
2007-08-27 10:10:00,80.0,80.0,79.99,79.99,2000.0,58.3548,58.3548,58.3475,58.3475,2000.0
2007-08-27 10:15:00,80.01,80.02,80.01,80.02,1300.0,58.3621,58.3694,58.3621,58.3694,1300.0
2007-08-27 10:20:00,79.98,80.04,79.98,79.98,6800.0,58.3402,58.384,58.3402,58.3402,6800.0
2007-08-27 10:25:00,79.98,79.98,79.98,79.98,100.0,58.3402,58.3402,58.3402,58.3402,100.0
2007-08-27 10:30:00,79.93,79.97,79.93,79.97,300.0,58.3037,58.3329,58.3037,58.3329,300.0
2007-08-27 10:35:00,79.89,79.89,79.89,79.89,5000.0,58.2746,58.2746,58.2746,58.2746,5000.0
2007-08-27 10:40:00,79.95,79.96,79.9,79.9,2600.0,58.3183,58.3256,58.2819,58.2819,2600.0
2007-08-27 10:45:00,79.91,79.91,79.88,79.91,1300.0,58.2892,58.2892,58.2673,58.2892,1300.0
2007-08-27 10:50:00,79.95,79.95,79.95,79.95,200.0,58.3183,58.3183,58.3183,58.3183,200.0
2007-08-27 10:55:00,79.94,79.98,79.91,79.91,6200.0,58.311,58.3402,58.2892,58.2892,6200.0
2007-08-27 11:00:00,79.9,79.9,79.9,79.9,400.0,58.2819,58.2819,58.2819,58.2819,400.0
2007-08-27 11:05:00,79.85,79.88,79.85,79.88,300.0,58.2454,58.2673,58.2454,58.2673,300.0
2007-08-27 11:10:00,79.85,79.88,79.82,79.82,4200.0,58.2454,58.2673,58.2235,58.2235,4200.0
2007-08-27 11:15:00,79.83,79.83,79.83,79.83,100.0,58.2308,58.2308,58.2308,58.2308,100.0
2007-08-27 11:20:00,79.77,79.78,79.71,79.75,1200.0,58.187,58.1943,58.1433,58.1724,1200.0
2007-08-27 11:25:00,79.81,79.85,79.81,79.85,1100.0,58.2162,58.2454,58.2162,58.2454,1100.0
2007-08-27 11:30:00,79.82,79.82,79.8,79.8,4700.0,58.2235,58.2235,58.2089,58.2089,4700.0
2007-08-27 11:35:00,79.86,79.87,79.84,79.84,700.0,58.2527,58.26,58.2381,58.2381,700.0
2007-08-27 11:40:00,79.83,79.87,79.83,79.84,3300.0,58.2308,58.26,58.2308,58.2381,3300.0
2007-08-27 11:45:00,79.89,79.92,79.89,79.92,1600.0,58.2746,58.2964,58.2746,58.2964,1600.0
2007-08-27 11:50:00,79.87,79.88,79.87,79.88,600.0,58.26,58.2673,58.26,58.2673,600.0
2007-08-27 11:55:00,79.91,79.91,79.91,79.91,2000.0,58.2892,58.2892,58.2892,58.2892,2000.0
2007-08-27 12:00:00,79.89,79.89,79.79,79.79,2100.0,58.2746,58.2746,58.2016,58.2016,2100.0
2007-08-27 12:05:00,79.79,79.79,79.79,79.79,1100.0,58.2016,58.2016,58.2016,58.2016,1100.0
2007-08-27 12:10:00,79.82,79.87,79.82,79.87,6600.0,58.2235,58.26,58.2235,58.26,6600.0
2007-08-27 12:15:00,79.9,79.93,79.89,79.93,1100.0,58.2819,58.3037,58.2746,58.3037,1100.0
2007-08-27 12:20:00,79.95,79.95,79.94,79.94,1100.0,58.3183,58.3183,58.311,58.311,1100.0
2007-08-27 12:25:00,79.92,79.92,79.92,79.92,300.0,58.2964,58.2964,58.2964,58.2964,300.0
2007-08-27 12:30:00,79.9,79.9,79.89,79.89,3100.0,58.2819,58.2819,58.2746,58.2746,3100.0
2007-08-27 12:35:00,79.92,79.99,79.92,79.98,6900.0,58.2964,58.3475,58.2964,58.3402,6900.0
2007-08-27 12:40:00,79.99,80.02,79.98,80.0,3000.0,58.3475,58.3694,58.3402,58.3548,3000.0
2007-08-27 12:45:00,80.0,80.0,79.95,79.95,3900.0,58.3548,58.3548,58.3183,58.3183,3900.0
2007-08-27 12:50:00,79.94,79.94,79.9,79.9,1200.0,58.311,58.311,58.2819,58.2819,1200.0
2007-08-27 12:55:00,79.88,79.88,79.87,79.87,5000.0,58.2673,58.2673,58.26,58.26,5000.0
2007-08-27 13:00:00,79.9,80.41,79.9,79.97,58400.0,58.2819,58.6539,58.2819,58.3329,58400.0
2007-08-27 13:05:00,79.98,80.08,79.97,80.08,2000.0,58.3402,58.4132,58.3329,58.4132,2000.0
2007-08-27 13:10:00,80.03,80.04,80.03,80.04,900.0,58.3767,58.384,58.3767,58.384,900.0
2007-08-27 13:15:00,79.99,80.0,79.99,80.0,1100.0,58.3475,58.3548,58.3475,58.3548,1100.0
2007-08-27 13:20:00,79.95,79.95,79.91,79.95,1200.0,58.3183,58.3183,58.2892,58.3183,1200.0
2007-08-27 13:25:00,79.95,80.02,79.95,79.99,8200.0,58.3183,58.3694,58.3183,58.3475,8200.0
2007-08-27 13:30:00,79.99,80.0,79.98,79.98,1300.0,58.3475,58.3548,58.3402,58.3402,1300.0
2007-08-27 13:35:00,79.96,79.97,79.87,79.87,7300.0,58.3256,58.3329,58.26,58.26,7300.0
2007-08-27 13:40:00,79.88,79.9,79.87,79.87,1500.0,58.2673,58.2819,58.26,58.26,1500.0
2007-08-27 13:45:00,79.88,79.94,79.88,79.94,1000.0,58.2673,58.311,58.2673,58.311,1000.0
2007-08-27 13:50:00,79.89,79.89,79.81,79.82,2600.0,58.2746,58.2746,58.2162,58.2235,2600.0
2007-08-27 13:55:00,79.85,79.85,79.85,79.85,200.0,58.2454,58.2454,58.2454,58.2454,200.0
2007-08-27 14:00:00,79.9,79.9,79.9,79.9,100.0,58.2819,58.2819,58.2819,58.2819,100.0
2007-08-27 14:05:00,79.88,79.95,79.88,79.91,3500.0,58.2673,58.3183,58.2673,58.2892,3500.0
2007-08-27 14:10:00,79.94,80.0,79.94,80.0,2700.0,58.311,58.3548,58.311,58.3548,2700.0
2007-08-27 14:15:00,80.01,80.01,79.95,79.97,1100.0,58.3621,58.3621,58.3183,58.3329,1100.0
2007-08-27 14:20:00,80.01,80.01,79.99,79.99,3000.0,58.3621,58.3621,58.3475,58.3475,3000.0
2007-08-27 14:25:00,79.99,80.02,79.99,80.02,600.0,58.3475,58.3694,58.3475,58.3694,600.0
2007-08-27 14:30:00,80.02,80.11,80.02,80.11,2000.0,58.3694,58.435,58.3694,58.435,2000.0
2007-08-27 14:35:00,80.06,80.14,80.06,80.14,28800.0,58.3986,58.4569,58.3986,58.4569,28800.0
2007-08-27 14:40:00,80.1,80.11,80.09,80.1,1000.0,58.4277,58.435,58.4205,58.4277,1000.0
2007-08-27 14:45:00,80.1,80.1,80.03,80.03,2200.0,58.4277,58.4277,58.3767,58.3767,2200.0
2007-08-27 14:50:00,80.03,80.03,80.0,80.0,2200.0,58.3767,58.3767,58.3548,58.3548,2200.0
2007-08-27 14:55:00,80.01,80.01,79.89,79.94,21500.0,58.3621,58.3621,58.2746,58.311,21500.0
2007-08-27 15:00:00,79.9,79.94,79.89,79.93,5100.0,58.2819,58.311,58.2746,58.3037,5100.0
2007-08-27 15:05:00,79.9,79.93,79.9,79.9,2100.0,58.2819,58.3037,58.2819,58.2819,2100.0
2007-08-27 15:10:00,79.91,79.98,79.91,79.98,2800.0,58.2892,58.3402,58.2892,58.3402,2800.0
2007-08-27 15:15:00,79.95,79.95,79.85,79.88,3200.0,58.3183,58.3183,58.2454,58.2673,3200.0
2007-08-27 15:20:00,79.86,79.89,79.85,79.87,2700.0,58.2527,58.2746,58.2454,58.26,2700.0
2007-08-27 15:25:00,79.87,79.93,79.87,79.93,1900.0,58.26,58.3037,58.26,58.3037,1900.0
2007-08-27 15:30:00,79.9,79.97,79.9,79.94,4400.0,58.2819,58.3329,58.2819,58.311,4400.0
2007-08-27 15:35:00,79.9,79.91,79.9,79.91,800.0,58.2819,58.2892,58.2819,58.2892,800.0
2007-08-27 15:40:00,79.94,79.99,79.94,79.99,2400.0,58.311,58.3475,58.311,58.3475,2400.0
2007-08-27 15:45:00,79.97,79.97,79.93,79.93,6000.0,58.3329,58.3329,58.3037,58.3037,6000.0
2007-08-27 15:50:00,79.88,79.88,79.76,79.79,5300.0,58.2673,58.2673,58.1797,58.2016,5300.0
2007-08-27 15:55:00,79.76,79.8,79.68,79.75,13600.0,58.1797,58.2089,58.1214,58.1724,13600.0
2007-08-27 16:00:00,79.75,79.75,79.75,79.75,0.0,58.1724,58.1724,58.1724,58.1724,0.0
2007-08-27 16:05:00,79.65,79.65,79.65,79.65,100.0,58.0995,58.0995,58.0995,58.0995,100.0
2007-08-27 16:10:00,79.65,79.65,79.65,79.65,0.0,58.0995,58.0995,58.0995,58.0995,0.0
2007-08-28 09:30:00,79.34,79.34,79.26,79.3,2200.0,57.8734,57.8734,57.815,57.8442,2200.0
2007-08-28 09:35:00,79.3,79.32,79.24,79.28,1600.0,57.8442,57.8588,57.8004,57.8296,1600.0
2007-08-28 09:40:00,79.21,79.22,79.13,79.13,4200.0,57.7786,57.7858,57.7202,57.7202,4200.0
2007-08-28 09:45:00,79.13,79.19,79.11,79.15,4800.0,57.7202,57.764,57.7056,57.7348,4800.0
2007-08-28 09:50:00,79.15,79.15,79.04,79.08,6500.0,57.7348,57.7348,57.6545,57.6837,6500.0
2007-08-28 09:55:00,79.05,79.06,79.0,79.03,1300.0,57.6618,57.6691,57.6254,57.6473,1300.0
2007-08-28 10:00:00,79.08,79.15,79.08,79.15,800.0,57.6837,57.7348,57.6837,57.7348,800.0
2007-08-28 10:05:00,79.06,79.06,78.93,78.95,9900.0,57.6691,57.6691,57.5743,57.5889,9900.0
2007-08-28 10:10:00,78.99,79.06,78.99,79.02,700.0,57.6181,57.6691,57.6181,57.64,700.0
2007-08-28 10:15:00,79.05,79.1,79.05,79.05,2400.0,57.6618,57.6983,57.6618,57.6618,2400.0
2007-08-28 10:20:00,79.09,79.15,79.07,79.07,1100.0,57.691,57.7348,57.6764,57.6764,1100.0
2007-08-28 10:25:00,79.06,79.06,79.02,79.02,4000.0,57.6691,57.6691,57.64,57.64,4000.0
2007-08-28 10:30:00,79.02,79.04,79.0,79.04,1600.0,57.64,57.6545,57.6254,57.6545,1600.0
2007-08-28 10:35:00,79.02,79.05,78.99,79.01,7800.0,57.64,57.6618,57.6181,57.6327,7800.0
2007-08-28 10:40:00,79.06,79.06,78.99,78.99,900.0,57.6691,57.6691,57.6181,57.6181,900.0
2007-08-28 10:45:00,78.97,78.98,78.9,78.9,1000.0,57.6035,57.6108,57.5524,57.5524,1000.0
2007-08-28 10:50:00,78.89,78.89,78.82,78.84,13700.0,57.5451,57.5451,57.4941,57.5087,13700.0
2007-08-28 10:55:00,78.86,78.9,78.86,78.9,900.0,57.5232,57.5524,57.5232,57.5524,900.0
2007-08-28 11:00:00,78.88,78.9,78.86,78.86,2800.0,57.5378,57.5524,57.5232,57.5232,2800.0
2007-08-28 11:05:00,78.86,78.86,78.86,78.86,0.0,57.5232,57.5232,57.5232,57.5232,0.0
2007-08-28 11:10:00,78.8,78.8,78.76,78.8,1600.0,57.4795,57.4795,57.4503,57.4795,1600.0
2007-08-28 11:15:00,78.81,78.81,78.77,78.79,900.0,57.4868,57.4868,57.4576,57.4722,900.0
2007-08-28 11:20:00,78.76,78.77,78.71,78.74,12200.0,57.4503,57.4576,57.4138,57.4357,12200.0
2007-08-28 11:25:00,78.74,78.79,78.74,78.79,1000.0,57.4357,57.4722,57.4357,57.4722,1000.0
2007-08-28 11:30:00,78.84,78.84,78.76,78.8,1300.0,57.5087,57.5087,57.4503,57.4795,1300.0
2007-08-28 11:35:00,78.73,78.74,78.7,78.7,3800.0,57.4284,57.4357,57.4065,57.4065,3800.0
2007-08-28 11:40:00,78.7,78.7,78.6,78.6,300.0,57.4065,57.4065,57.3336,57.3336,300.0
2007-08-28 11:45:00,78.64,78.64,78.64,78.64,2000.0,57.3628,57.3628,57.3628,57.3628,2000.0
2007-08-28 11:50:00,78.59,78.66,78.59,78.59,1900.0,57.3263,57.3774,57.3263,57.3263,1900.0
2007-08-28 11:55:00,78.61,78.61,78.61,78.61,100.0,57.3409,57.3409,57.3409,57.3409,100.0
2007-08-28 12:00:00,78.66,78.66,78.66,78.66,100.0,57.3774,57.3774,57.3774,57.3774,100.0
2007-08-28 12:05:00,78.69,78.71,78.69,78.7,1400.0,57.3992,57.4138,57.3992,57.4065,1400.0
2007-08-28 12:10:00,78.68,78.68,78.68,78.68,1400.0,57.3919,57.3919,57.3919,57.3919,1400.0
2007-08-28 12:15:00,78.73,78.73,78.73,78.73,100.0,57.4284,57.4284,57.4284,57.4284,100.0
2007-08-28 12:20:00,78.72,78.72,78.67,78.67,800.0,57.4211,57.4211,57.3847,57.3847,800.0
2007-08-28 12:25:00,78.71,78.71,78.7,78.7,400.0,57.4138,57.4138,57.4065,57.4065,400.0
2007-08-28 12:30:00,78.77,78.79,78.75,78.75,1200.0,57.4576,57.4722,57.443,57.443,1200.0
2007-08-28 12:35:00,78.77,78.81,78.77,78.81,1800.0,57.4576,57.4868,57.4576,57.4868,1800.0
2007-08-28 12:40:00,78.77,78.77,78.74,78.77,1700.0,57.4576,57.4576,57.4357,57.4576,1700.0
2007-08-28 12:45:00,78.76,78.76,78.76,78.76,300.0,57.4503,57.4503,57.4503,57.4503,300.0
2007-08-28 12:50:00,78.77,78.83,78.77,78.83,1400.0,57.4576,57.5014,57.4576,57.5014,1400.0
2007-08-28 12:55:00,78.82,78.83,78.78,78.8,2800.0,57.4941,57.5014,57.4649,57.4795,2800.0
2007-08-28 13:00:00,78.76,78.77,78.76,78.77,3500.0,57.4503,57.4576,57.4503,57.4576,3500.0
2007-08-28 13:05:00,78.75,78.75,78.7,78.7,700.0,57.443,57.443,57.4065,57.4065,700.0
2007-08-28 13:10:00,78.71,78.74,78.7,78.7,1300.0,57.4138,57.4357,57.4065,57.4065,1300.0
2007-08-28 13:15:00,78.68,78.72,78.65,78.72,1000.0,57.3919,57.4211,57.3701,57.4211,1000.0
2007-08-28 13:20:00,78.72,78.72,78.69,78.69,1300.0,57.4211,57.4211,57.3992,57.3992,1300.0
2007-08-28 13:25:00,78.72,78.73,78.71,78.73,18700.0,57.4211,57.4284,57.4138,57.4284,18700.0
2007-08-28 13:30:00,78.73,78.73,78.73,78.73,2500.0,57.4284,57.4284,57.4284,57.4284,2500.0
2007-08-28 13:35:00,78.7,78.81,78.7,78.81,2300.0,57.4065,57.4868,57.4065,57.4868,2300.0
2007-08-28 13:40:00,78.8,78.8,78.8,78.8,100.0,57.4795,57.4795,57.4795,57.4795,100.0
2007-08-28 13:45:00,78.83,78.84,78.79,78.82,1700.0,57.5014,57.5087,57.4722,57.4941,1700.0
2007-08-28 13:50:00,78.83,78.84,78.81,78.81,700.0,57.5014,57.5087,57.4868,57.4868,700.0
2007-08-28 13:55:00,78.81,78.81,78.81,78.81,200.0,57.4868,57.4868,57.4868,57.4868,200.0
2007-08-28 14:00:00,78.84,78.84,78.72,78.74,26000.0,57.5087,57.5087,57.4211,57.4357,26000.0
2007-08-28 14:05:00,78.65,78.76,78.64,78.72,15400.0,57.3701,57.4503,57.3628,57.4211,15400.0
2007-08-28 14:10:00,78.7,78.71,78.61,78.61,400.0,57.4065,57.4138,57.3409,57.3409,400.0
2007-08-28 14:15:00,78.63,78.65,78.57,78.57,2200.0,57.3555,57.3701,57.3117,57.3117,2200.0
2007-08-28 14:20:00,78.61,78.71,78.57,78.66,4700.0,57.3409,57.4138,57.3117,57.3774,4700.0
2007-08-28 14:25:00,78.64,78.72,78.64,78.72,1200.0,57.3628,57.4211,57.3628,57.4211,1200.0
2007-08-28 14:30:00,78.65,78.7,78.6,78.61,2000.0,57.3701,57.4065,57.3336,57.3409,2000.0
2007-08-28 14:35:00,78.64,78.64,78.5,78.5,1600.0,57.3628,57.3628,57.2607,57.2607,1600.0
2007-08-28 14:40:00,78.5,78.51,78.44,78.48,5000.0,57.2607,57.2679,57.2169,57.2461,5000.0
2007-08-28 14:45:00,78.49,78.52,78.46,78.48,2100.0,57.2534,57.2752,57.2315,57.2461,2100.0
2007-08-28 14:50:00,78.47,78.47,78.41,78.41,3000.0,57.2388,57.2388,57.195,57.195,3000.0
2007-08-28 14:55:00,78.44,78.44,78.38,78.43,900.0,57.2169,57.2169,57.1731,57.2096,900.0
2007-08-28 15:00:00,78.45,78.49,78.43,78.46,1800.0,57.2242,57.2534,57.2096,57.2315,1800.0
2007-08-28 15:05:00,78.44,78.44,78.37,78.38,5800.0,57.2169,57.2169,57.1658,57.1731,5800.0
2007-08-28 15:10:00,78.36,78.39,78.36,78.38,800.0,57.1585,57.1804,57.1585,57.1731,800.0
2007-08-28 15:15:00,78.4,78.4,78.4,78.4,100.0,57.1877,57.1877,57.1877,57.1877,100.0
2007-08-28 15:20:00,78.38,78.41,78.3,78.3,1300.0,57.1731,57.195,57.1148,57.1148,1300.0
2007-08-28 15:25:00,78.28,78.28,78.21,78.25,2300.0,57.1002,57.1002,57.0491,57.0783,2300.0
2007-08-28 15:30:00,78.24,78.25,78.16,78.16,14100.0,57.071,57.0783,57.0126,57.0126,14100.0
2007-08-28 15:35:00,78.13,78.14,78.1,78.11,3100.0,56.9908,56.9981,56.9689,56.9762,3100.0
2007-08-28 15:40:00,78.12,78.12,78.0,78.04,4100.0,56.9835,56.9835,56.8959,56.9251,4100.0
2007-08-28 15:45:00,78.02,78.02,77.91,77.94,6100.0,56.9105,56.9105,56.8303,56.8522,6100.0
2007-08-28 15:50:00,77.94,77.95,77.84,77.84,5600.0,56.8522,56.8595,56.7792,56.7792,5600.0
2007-08-28 15:55:00,77.87,77.98,77.87,77.97,6500.0,56.8011,56.8813,56.8011,56.8741,6500.0
2007-08-28 16:00:00,77.94,77.96,77.94,77.96,300.0,56.8522,56.8668,56.8522,56.8668,300.0
2007-08-28 16:05:00,77.96,77.96,77.96,77.96,0.0,56.8668,56.8668,56.8668,56.8668,0.0
2007-08-28 16:10:00,77.96,77.96,77.96,77.96,0.0,56.8668,56.8668,56.8668,56.8668,0.0
2007-08-29 09:30:00,78.34,78.54,78.34,78.54,19500.0,57.1439,57.2898,57.1439,57.2898,19500.0
2007-08-29 09:35:00,78.55,78.55,78.49,78.52,1400.0,57.2971,57.2971,57.2534,57.2752,1400.0
2007-08-29 09:40:00,78.48,78.49,78.45,78.45,1400.0,57.2461,57.2534,57.2242,57.2242,1400.0
2007-08-29 09:45:00,78.34,78.36,78.34,78.34,900.0,57.1439,57.1585,57.1439,57.1439,900.0
2007-08-29 09:50:00,78.4,78.42,78.33,78.34,15700.0,57.1877,57.2023,57.1366,57.1439,15700.0
2007-08-29 09:55:00,78.31,78.32,78.27,78.29,2900.0,57.1221,57.1294,57.0929,57.1075,2900.0
2007-08-29 10:00:00,78.27,78.3,78.21,78.21,7600.0,57.0929,57.1148,57.0491,57.0491,7600.0
2007-08-29 10:05:00,78.22,78.25,78.19,78.19,3300.0,57.0564,57.0783,57.0345,57.0345,3300.0
2007-08-29 10:10:00,78.23,78.23,78.14,78.15,1700.0,57.0637,57.0637,56.9981,57.0053,1700.0
2007-08-29 10:15:00,78.16,78.23,78.16,78.2,800.0,57.0126,57.0637,57.0126,57.0418,800.0
2007-08-29 10:20:00,78.28,78.36,78.28,78.35,10500.0,57.1002,57.1585,57.1002,57.1512,10500.0
2007-08-29 10:25:00,78.32,78.32,78.23,78.23,1900.0,57.1294,57.1294,57.0637,57.0637,1900.0
2007-08-29 10:30:00,78.32,78.32,78.24,78.24,4100.0,57.1294,57.1294,57.071,57.071,4100.0
2007-08-29 10:35:00,78.25,78.25,78.2,78.22,3500.0,57.0783,57.0783,57.0418,57.0564,3500.0
2007-08-29 10:40:00,78.24,78.33,78.24,78.33,3200.0,57.071,57.1366,57.071,57.1366,3200.0
2007-08-29 10:45:00,78.36,78.39,78.31,78.33,3400.0,57.1585,57.1804,57.1221,57.1366,3400.0
2007-08-29 10:50:00,78.32,78.44,78.32,78.44,11200.0,57.1294,57.2169,57.1294,57.2169,11200.0
2007-08-29 10:55:00,78.46,78.57,78.45,78.55,4200.0,57.2315,57.3117,57.2242,57.2971,4200.0
2007-08-29 11:00:00,78.55,78.71,78.54,78.69,22200.0,57.2971,57.4138,57.2898,57.3992,22200.0
2007-08-29 11:05:00,78.69,78.73,78.65,78.68,6500.0,57.3992,57.4284,57.3701,57.3919,6500.0
2007-08-29 11:10:00,78.64,78.66,78.64,78.64,400.0,57.3628,57.3774,57.3628,57.3628,400.0
2007-08-29 11:15:00,78.63,78.63,78.6,78.63,1200.0,57.3555,57.3555,57.3336,57.3555,1200.0
2007-08-29 11:20:00,78.6,78.6,78.55,78.57,500.0,57.3336,57.3336,57.2971,57.3117,500.0
2007-08-29 11:25:00,78.57,78.6,78.57,78.6,2000.0,57.3117,57.3336,57.3117,57.3336,2000.0
2007-08-29 11:30:00,78.59,78.61,78.58,78.59,2000.0,57.3263,57.3409,57.319,57.3263,2000.0
2007-08-29 11:35:00,78.62,78.8,78.62,78.75,7400.0,57.3482,57.4795,57.3482,57.443,7400.0
2007-08-29 11:40:00,78.76,78.77,78.7,78.7,9900.0,57.4503,57.4576,57.4065,57.4065,9900.0
2007-08-29 11:45:00,78.74,78.83,78.74,78.79,11200.0,57.4357,57.5014,57.4357,57.4722,11200.0
2007-08-29 11:50:00,78.78,78.78,78.75,78.75,900.0,57.4649,57.4649,57.443,57.443,900.0
2007-08-29 11:55:00,78.76,78.88,78.76,78.82,3600.0,57.4503,57.5378,57.4503,57.4941,3600.0
2007-08-29 12:00:00,78.8,78.8,78.8,78.8,100.0,57.4795,57.4795,57.4795,57.4795,100.0
2007-08-29 12:05:00,78.78,78.78,78.75,78.75,400.0,57.4649,57.4649,57.443,57.443,400.0
2007-08-29 12:10:00,78.73,78.75,78.73,78.73,2300.0,57.4284,57.443,57.4284,57.4284,2300.0
2007-08-29 12:15:00,78.72,78.74,78.72,78.74,400.0,57.4211,57.4357,57.4211,57.4357,400.0
2007-08-29 12:20:00,78.8,78.8,78.79,78.79,1100.0,57.4795,57.4795,57.4722,57.4722,1100.0
2007-08-29 12:25:00,78.75,78.75,78.7,78.7,600.0,57.443,57.443,57.4065,57.4065,600.0
2007-08-29 12:30:00,78.68,78.68,78.68,78.68,300.0,57.3919,57.3919,57.3919,57.3919,300.0
2007-08-29 12:35:00,78.74,78.74,78.63,78.64,1600.0,57.4357,57.4357,57.3555,57.3628,1600.0
2007-08-29 12:40:00,78.67,78.67,78.67,78.67,200.0,57.3847,57.3847,57.3847,57.3847,200.0
2007-08-29 12:45:00,78.71,78.72,78.66,78.7,3800.0,57.4138,57.4211,57.3774,57.4065,3800.0
2007-08-29 12:50:00,78.66,78.67,78.57,78.57,4400.0,57.3774,57.3847,57.3117,57.3117,4400.0
2007-08-29 12:55:00,78.57,78.57,78.57,78.57,400.0,57.3117,57.3117,57.3117,57.3117,400.0
2007-08-29 13:00:00,78.6,78.65,78.57,78.64,5100.0,57.3336,57.3701,57.3117,57.3628,5100.0
2007-08-29 13:05:00,78.66,78.66,78.63,78.63,1100.0,57.3774,57.3774,57.3555,57.3555,1100.0
2007-08-29 13:10:00,78.59,78.59,78.59,78.59,1600.0,57.3263,57.3263,57.3263,57.3263,1600.0
2007-08-29 13:15:00,78.56,78.56,78.49,78.49,1200.0,57.3044,57.3044,57.2534,57.2534,1200.0
2007-08-29 13:20:00,78.47,78.47,78.4,78.42,3300.0,57.2388,57.2388,57.1877,57.2023,3300.0
2007-08-29 13:25:00,78.47,78.47,78.44,78.44,500.0,57.2388,57.2388,57.2169,57.2169,500.0
2007-08-29 13:30:00,78.45,78.52,78.43,78.49,7900.0,57.2242,57.2752,57.2096,57.2534,7900.0
2007-08-29 13:35:00,78.5,78.58,78.5,78.54,2300.0,57.2607,57.319,57.2607,57.2898,2300.0
2007-08-29 13:40:00,78.52,78.57,78.51,78.52,5100.0,57.2752,57.3117,57.2679,57.2752,5100.0
2007-08-29 13:45:00,78.53,78.53,78.43,78.47,2300.0,57.2825,57.2825,57.2096,57.2388,2300.0
2007-08-29 13:50:00,78.45,78.49,78.45,78.49,1800.0,57.2242,57.2534,57.2242,57.2534,1800.0
2007-08-29 13:55:00,78.53,78.56,78.53,78.55,2500.0,57.2825,57.3044,57.2825,57.2971,2500.0
2007-08-29 14:00:00,78.58,78.75,78.58,78.74,3900.0,57.319,57.443,57.319,57.4357,3900.0
2007-08-29 14:05:00,78.72,78.8,78.72,78.77,1400.0,57.4211,57.4795,57.4211,57.4576,1400.0
2007-08-29 14:10:00,78.73,78.83,78.73,78.83,3600.0,57.4284,57.5014,57.4284,57.5014,3600.0
2007-08-29 14:15:00,78.8,78.81,78.73,78.73,3100.0,57.4795,57.4868,57.4284,57.4284,3100.0
2007-08-29 14:20:00,78.74,78.78,78.74,78.78,1700.0,57.4357,57.4649,57.4357,57.4649,1700.0
2007-08-29 14:25:00,78.77,78.77,78.77,78.77,900.0,57.4576,57.4576,57.4576,57.4576,900.0
2007-08-29 14:30:00,78.8,79.01,78.8,78.94,7100.0,57.4795,57.6327,57.4795,57.5816,7100.0
2007-08-29 14:35:00,78.95,79.03,78.95,79.03,1800.0,57.5889,57.6473,57.5889,57.6473,1800.0
2007-08-29 14:40:00,79.02,79.02,78.9,78.92,30900.0,57.64,57.64,57.5524,57.567,30900.0
2007-08-29 14:45:00,78.93,78.97,78.92,78.97,2200.0,57.5743,57.6035,57.567,57.6035,2200.0
2007-08-29 14:50:00,78.94,78.98,78.89,78.91,1500.0,57.5816,57.6108,57.5451,57.5597,1500.0
2007-08-29 14:55:00,78.89,78.96,78.89,78.89,11200.0,57.5451,57.5962,57.5451,57.5451,11200.0
2007-08-29 15:00:00,78.92,79.02,78.92,78.98,15000.0,57.567,57.64,57.567,57.6108,15000.0
2007-08-29 15:05:00,78.97,79.12,78.96,79.12,3000.0,57.6035,57.7129,57.5962,57.7129,3000.0
2007-08-29 15:10:00,79.16,79.29,79.16,79.24,2000.0,57.7421,57.8369,57.7421,57.8004,2000.0
2007-08-29 15:15:00,79.22,79.24,79.2,79.22,2500.0,57.7858,57.8004,57.7713,57.7858,2500.0
2007-08-29 15:20:00,79.2,79.23,79.15,79.22,5000.0,57.7713,57.7931,57.7348,57.7858,5000.0
2007-08-29 15:25:00,79.21,79.28,79.17,79.28,3600.0,57.7786,57.8296,57.7494,57.8296,3600.0
2007-08-29 15:30:00,79.34,79.35,79.3,79.34,1200.0,57.8734,57.8807,57.8442,57.8734,1200.0
2007-08-29 15:35:00,79.39,79.44,79.39,79.43,3400.0,57.9098,57.9463,57.9098,57.939,3400.0
2007-08-29 15:40:00,79.45,79.5,79.41,79.42,17800.0,57.9536,57.9901,57.9244,57.9317,17800.0
2007-08-29 15:45:00,79.42,79.47,79.4,79.44,5900.0,57.9317,57.9682,57.9171,57.9463,5900.0
2007-08-29 15:50:00,79.44,79.53,79.43,79.53,4800.0,57.9463,58.012,57.939,58.012,4800.0
2007-08-29 15:55:00,79.6,79.6,79.53,79.55,7500.0,58.063,58.063,58.012,58.0266,7500.0
2007-08-29 16:00:00,79.58,79.59,79.52,79.57,3800.0,58.0484,58.0557,58.0047,58.0411,3800.0
2007-08-29 16:05:00,79.57,79.57,79.57,79.57,0.0,58.0411,58.0411,58.0411,58.0411,0.0
2007-08-29 16:10:00,79.52,79.52,79.52,79.52,100.0,58.0047,58.0047,58.0047,58.0047,100.0
2007-08-30 09:30:00,78.96,78.96,78.87,78.93,2900.0,57.5962,57.5962,57.5305,57.5743,2900.0
2007-08-30 09:35:00,79.06,79.06,79.06,79.06,200.0,57.6691,57.6691,57.6691,57.6691,200.0
2007-08-30 09:40:00,79.13,79.13,79.08,79.08,500.0,57.7202,57.7202,57.6837,57.6837,500.0
2007-08-30 09:45:00,79.12,79.15,79.12,79.15,1200.0,57.7129,57.7348,57.7129,57.7348,1200.0
2007-08-30 09:50:00,79.2,79.37,79.19,79.3,2400.0,57.7713,57.8953,57.764,57.8442,2400.0
2007-08-30 09:55:00,79.33,79.38,79.24,79.25,2600.0,57.8661,57.9026,57.8004,57.8077,2600.0
2007-08-30 10:00:00,79.29,79.31,79.16,79.16,5100.0,57.8369,57.8515,57.7421,57.7421,5100.0
2007-08-30 10:05:00,79.25,79.46,79.25,79.46,7200.0,57.8077,57.9609,57.8077,57.9609,7200.0
2007-08-30 10:10:00,79.43,79.46,79.27,79.31,11600.0,57.939,57.9609,57.8223,57.8515,11600.0
2007-08-30 10:15:00,79.26,79.36,79.26,79.36,5700.0,57.815,57.888,57.815,57.888,5700.0
2007-08-30 10:20:00,79.45,79.45,79.3,79.32,12400.0,57.9536,57.9536,57.8442,57.8588,12400.0
2007-08-30 10:25:00,79.39,79.48,79.39,79.45,7100.0,57.9098,57.9755,57.9098,57.9536,7100.0
2007-08-30 10:30:00,79.44,79.47,79.41,79.45,5400.0,57.9463,57.9682,57.9244,57.9536,5400.0
2007-08-30 10:35:00,79.42,79.42,79.32,79.32,7500.0,57.9317,57.9317,57.8588,57.8588,7500.0
2007-08-30 10:40:00,79.31,79.36,79.3,79.36,6900.0,57.8515,57.888,57.8442,57.888,6900.0
2007-08-30 10:45:00,79.4,79.4,79.33,79.39,4300.0,57.9171,57.9171,57.8661,57.9098,4300.0
2007-08-30 10:50:00,79.39,79.46,79.39,79.45,6300.0,57.9098,57.9609,57.9098,57.9536,6300.0
2007-08-30 10:55:00,79.44,79.44,79.39,79.41,2800.0,57.9463,57.9463,57.9098,57.9244,2800.0
2007-08-30 11:00:00,79.44,79.57,79.44,79.52,4800.0,57.9463,58.0411,57.9463,58.0047,4800.0
2007-08-30 11:05:00,79.5,79.52,79.48,79.51,9400.0,57.9901,58.0047,57.9755,57.9974,9400.0
2007-08-30 11:10:00,79.52,79.66,79.52,79.66,1800.0,58.0047,58.1068,58.0047,58.1068,1800.0
2007-08-30 11:15:00,79.65,79.75,79.62,79.75,800.0,58.0995,58.1724,58.0776,58.1724,800.0
2007-08-30 11:20:00,79.78,79.85,79.77,79.77,1700.0,58.1943,58.2454,58.187,58.187,1700.0
2007-08-30 11:25:00,79.77,79.77,79.74,79.76,600.0,58.187,58.187,58.1652,58.1797,600.0
2007-08-30 11:30:00,79.75,79.75,79.67,79.67,1000.0,58.1724,58.1724,58.1141,58.1141,1000.0
2007-08-30 11:35:00,79.72,79.79,79.72,79.79,300.0,58.1506,58.2016,58.1506,58.2016,300.0
2007-08-30 11:40:00,79.8,79.8,79.77,79.8,800.0,58.2089,58.2089,58.187,58.2089,800.0
2007-08-30 11:45:00,79.8,79.82,79.79,79.82,5500.0,58.2089,58.2235,58.2016,58.2235,5500.0
2007-08-30 11:50:00,79.75,79.76,79.71,79.71,1400.0,58.1724,58.1797,58.1433,58.1433,1400.0
2007-08-30 11:55:00,79.71,79.71,79.71,79.71,400.0,58.1433,58.1433,58.1433,58.1433,400.0
2007-08-30 12:00:00,79.65,79.65,79.61,79.61,2600.0,58.0995,58.0995,58.0703,58.0703,2600.0
2007-08-30 12:05:00,79.5,79.55,79.5,79.53,4500.0,57.9901,58.0266,57.9901,58.012,4500.0
2007-08-30 12:10:00,79.52,79.52,79.48,79.48,1500.0,58.0047,58.0047,57.9755,57.9755,1500.0
2007-08-30 12:15:00,79.48,79.54,79.39,79.39,14900.0,57.9755,58.0193,57.9098,57.9098,14900.0
2007-08-30 12:20:00,79.21,79.46,79.21,79.36,15300.0,57.7786,57.9609,57.7786,57.888,15300.0
2007-08-30 12:25:00,79.35,79.44,79.32,79.41,7500.0,57.8807,57.9463,57.8588,57.9244,7500.0
2007-08-30 12:30:00,79.42,79.56,79.39,79.53,8500.0,57.9317,58.0339,57.9098,58.012,8500.0
2007-08-30 12:35:00,79.56,79.56,79.52,79.55,11000.0,58.0339,58.0339,58.0047,58.0266,11000.0
2007-08-30 12:40:00,79.62,79.64,79.62,79.64,500.0,58.0776,58.0922,58.0776,58.0922,500.0
2007-08-30 12:45:00,79.65,79.65,79.61,79.62,2400.0,58.0995,58.0995,58.0703,58.0776,2400.0
2007-08-30 12:50:00,79.61,79.61,79.6,79.6,200.0,58.0703,58.0703,58.063,58.063,200.0
2007-08-30 12:55:00,79.69,79.73,79.69,79.72,800.0,58.1287,58.1579,58.1287,58.1506,800.0
2007-08-30 13:00:00,79.68,79.73,79.68,79.72,1200.0,58.1214,58.1579,58.1214,58.1506,1200.0
2007-08-30 13:05:00,79.76,79.77,79.73,79.73,6200.0,58.1797,58.187,58.1579,58.1579,6200.0
2007-08-30 13:10:00,79.74,79.74,79.68,79.68,2700.0,58.1652,58.1652,58.1214,58.1214,2700.0
2007-08-30 13:15:00,79.69,79.69,79.66,79.66,400.0,58.1287,58.1287,58.1068,58.1068,400.0
2007-08-30 13:20:00,79.64,79.64,79.64,79.64,100.0,58.0922,58.0922,58.0922,58.0922,100.0
2007-08-30 13:25:00,79.6,79.6,79.49,79.52,5800.0,58.063,58.063,57.9828,58.0047,5800.0
2007-08-30 13:30:00,79.48,79.48,79.4,79.4,1600.0,57.9755,57.9755,57.9171,57.9171,1600.0
2007-08-30 13:35:00,79.44,79.48,79.44,79.48,2100.0,57.9463,57.9755,57.9463,57.9755,2100.0
2007-08-30 13:40:00,79.5,79.5,79.41,79.48,4100.0,57.9901,57.9901,57.9244,57.9755,4100.0
2007-08-30 13:45:00,79.45,79.46,79.41,79.41,2700.0,57.9536,57.9609,57.9244,57.9244,2700.0
2007-08-30 13:50:00,79.39,79.47,79.33,79.43,15000.0,57.9098,57.9682,57.8661,57.939,15000.0
2007-08-30 13:55:00,79.45,79.49,79.43,79.49,1100.0,57.9536,57.9828,57.939,57.9828,1100.0
2007-08-30 14:00:00,79.58,79.6,79.58,79.58,800.0,58.0484,58.063,58.0484,58.0484,800.0
2007-08-30 14:05:00,79.54,79.54,79.44,79.44,1100.0,58.0193,58.0193,57.9463,57.9463,1100.0
2007-08-30 14:10:00,79.43,79.48,79.43,79.44,9500.0,57.939,57.9755,57.939,57.9463,9500.0
2007-08-30 14:15:00,79.47,79.47,79.38,79.38,1700.0,57.9682,57.9682,57.9026,57.9026,1700.0
2007-08-30 14:20:00,79.36,79.41,79.36,79.4,1800.0,57.888,57.9244,57.888,57.9171,1800.0
2007-08-30 14:25:00,79.45,79.45,79.35,79.35,2400.0,57.9536,57.9536,57.8807,57.8807,2400.0
2007-08-30 14:30:00,79.25,79.33,79.2,79.22,7100.0,57.8077,57.8661,57.7713,57.7858,7100.0
2007-08-30 14:35:00,79.27,79.32,79.24,79.24,4700.0,57.8223,57.8588,57.8004,57.8004,4700.0
2007-08-30 14:40:00,79.27,79.28,79.15,79.15,800.0,57.8223,57.8296,57.7348,57.7348,800.0
2007-08-30 14:45:00,79.15,79.18,79.06,79.07,4700.0,57.7348,57.7567,57.6691,57.6764,4700.0
2007-08-30 14:50:00,79.0,79.11,79.0,79.09,5200.0,57.6254,57.7056,57.6254,57.691,5200.0
2007-08-30 14:55:00,79.1,79.14,79.03,79.1,6400.0,57.6983,57.7275,57.6473,57.6983,6400.0
2007-08-30 15:00:00,79.1,79.22,79.1,79.21,1900.0,57.6983,57.7858,57.6983,57.7786,1900.0
2007-08-30 15:05:00,79.14,79.25,79.14,79.25,200.0,57.7275,57.8077,57.7275,57.8077,200.0
2007-08-30 15:10:00,79.28,79.36,79.27,79.31,4100.0,57.8296,57.888,57.8223,57.8515,4100.0
2007-08-30 15:15:00,79.33,79.34,79.32,79.32,4300.0,57.8661,57.8734,57.8588,57.8588,4300.0
2007-08-30 15:20:00,79.32,79.49,79.31,79.45,30200.0,57.8588,57.9828,57.8515,57.9536,30200.0
2007-08-30 15:25:00,79.47,79.49,79.35,79.39,174400.0,57.9682,57.9828,57.8807,57.9098,174400.0
2007-08-30 15:30:00,79.37,79.44,79.34,79.38,8400.0,57.8953,57.9463,57.8734,57.9026,8400.0
2007-08-30 15:35:00,79.4,79.4,79.25,79.28,7700.0,57.9171,57.9171,57.8077,57.8296,7700.0
2007-08-30 15:40:00,79.24,79.31,79.18,79.18,11800.0,57.8004,57.8515,57.7567,57.7567,11800.0
2007-08-30 15:45:00,79.18,79.26,79.16,79.24,6900.0,57.7567,57.815,57.7421,57.8004,6900.0
2007-08-30 15:50:00,79.19,79.28,79.19,79.28,3300.0,57.764,57.8296,57.764,57.8296,3300.0
2007-08-30 15:55:00,79.26,79.35,79.24,79.3,23200.0,57.815,57.8807,57.8004,57.8442,23200.0
2007-08-30 16:00:00,79.3,79.3,79.3,79.3,400.0,57.8442,57.8442,57.8442,57.8442,400.0
2007-08-30 16:05:00,79.3,79.3,79.3,79.3,0.0,57.8442,57.8442,57.8442,57.8442,0.0
2007-08-30 16:10:00,79.34,79.34,79.34,79.34,100.0,57.8734,57.8734,57.8734,57.8734,100.0
2007-08-31 09:30:00,80.14,80.23,80.12,80.12,26100.0,58.4569,58.5226,58.4423,58.4423,26100.0
2007-08-31 09:35:00,80.14,80.2,80.12,80.14,12700.0,58.4569,58.5007,58.4423,58.4569,12700.0
2007-08-31 09:40:00,80.09,80.12,80.07,80.07,17300.0,58.4205,58.4423,58.4059,58.4059,17300.0
2007-08-31 09:45:00,80.07,80.12,80.07,80.1,1400.0,58.4059,58.4423,58.4059,58.4277,1400.0
2007-08-31 09:50:00,80.13,80.24,80.13,80.14,26200.0,58.4496,58.5299,58.4496,58.4569,26200.0
2007-08-31 09:55:00,80.15,80.17,80.11,80.14,10600.0,58.4642,58.4788,58.435,58.4569,10600.0
2007-08-31 10:00:00,80.23,80.36,79.82,79.89,40000.0,58.5226,58.6174,58.2235,58.2746,40000.0
2007-08-31 10:05:00,79.95,80.05,79.92,79.94,20800.0,58.3183,58.3913,58.2964,58.311,20800.0
2007-08-31 10:10:00,79.92,79.99,79.8,79.85,33000.0,58.2964,58.3475,58.2089,58.2454,33000.0
2007-08-31 10:15:00,79.83,80.0,79.83,80.0,33300.0,58.2308,58.3548,58.2308,58.3548,33300.0
2007-08-31 10:20:00,80.01,80.05,79.94,79.99,36500.0,58.3621,58.3913,58.311,58.3475,36500.0
2007-08-31 10:25:00,79.98,80.04,79.89,80.02,24300.0,58.3402,58.384,58.2746,58.3694,24300.0
2007-08-31 10:30:00,80.02,80.12,79.98,80.12,10500.0,58.3694,58.4423,58.3402,58.4423,10500.0
2007-08-31 10:35:00,80.08,80.16,80.08,80.13,1900.0,58.4132,58.4715,58.4132,58.4496,1900.0
2007-08-31 10:40:00,80.08,80.13,80.06,80.06,11400.0,58.4132,58.4496,58.3986,58.3986,11400.0
2007-08-31 10:45:00,80.07,80.09,80.04,80.05,1400.0,58.4059,58.4205,58.384,58.3913,1400.0
2007-08-31 10:50:00,80.05,80.1,80.04,80.1,8800.0,58.3913,58.4277,58.384,58.4277,8800.0
2007-08-31 10:55:00,80.05,80.05,79.98,79.99,1100.0,58.3913,58.3913,58.3402,58.3475,1100.0
2007-08-31 11:00:00,79.98,80.06,79.89,79.94,9100.0,58.3402,58.3986,58.2746,58.311,9100.0
2007-08-31 11:05:00,79.98,79.98,79.77,79.77,12200.0,58.3402,58.3402,58.187,58.187,12200.0
2007-08-31 11:10:00,79.75,79.91,79.72,79.91,7600.0,58.1724,58.2892,58.1506,58.2892,7600.0
2007-08-31 11:15:00,79.89,79.9,79.77,79.87,4800.0,58.2746,58.2819,58.187,58.26,4800.0
2007-08-31 11:20:00,79.87,79.87,79.76,79.76,800.0,58.26,58.26,58.1797,58.1797,800.0
2007-08-31 11:25:00,79.82,79.86,79.82,79.84,900.0,58.2235,58.2527,58.2235,58.2381,900.0
2007-08-31 11:30:00,79.88,80.0,79.88,80.0,1100.0,58.2673,58.3548,58.2673,58.3548,1100.0
2007-08-31 11:35:00,80.03,80.04,80.03,80.04,400.0,58.3767,58.384,58.3767,58.384,400.0
2007-08-31 11:40:00,80.1,80.1,80.05,80.09,1300.0,58.4277,58.4277,58.3913,58.4205,1300.0
2007-08-31 11:45:00,80.06,80.06,79.99,80.04,1100.0,58.3986,58.3986,58.3475,58.384,1100.0
2007-08-31 11:50:00,80.15,80.15,80.11,80.11,700.0,58.4642,58.4642,58.435,58.435,700.0
2007-08-31 11:55:00,80.08,80.23,80.08,80.18,4800.0,58.4132,58.5226,58.4132,58.4861,4800.0
2007-08-31 12:00:00,80.18,80.2,80.16,80.18,1800.0,58.4861,58.5007,58.4715,58.4861,1800.0
2007-08-31 12:05:00,80.15,80.17,80.07,80.1,1700.0,58.4642,58.4788,58.4059,58.4277,1700.0
2007-08-31 12:10:00,80.1,80.1,80.1,80.1,0.0,58.4277,58.4277,58.4277,58.4277,0.0
2007-08-31 12:15:00,80.14,80.14,80.14,80.14,4800.0,58.4569,58.4569,58.4569,58.4569,4800.0
2007-08-31 12:20:00,80.23,80.31,80.23,80.31,1500.0,58.5226,58.5809,58.5226,58.5809,1500.0
2007-08-31 12:25:00,80.3,80.3,80.25,80.27,3000.0,58.5736,58.5736,58.5372,58.5518,3000.0
2007-08-31 12:30:00,80.29,80.47,80.29,80.45,6600.0,58.5663,58.6976,58.5663,58.683,6600.0
2007-08-31 12:35:00,80.46,80.5,80.43,80.5,5100.0,58.6903,58.7195,58.6685,58.7195,5100.0
2007-08-31 12:40:00,80.51,80.51,80.49,80.5,2300.0,58.7268,58.7268,58.7122,58.7195,2300.0
2007-08-31 12:45:00,80.49,80.49,80.46,80.47,2000.0,58.7122,58.7122,58.6903,58.6976,2000.0
2007-08-31 12:50:00,80.45,80.45,80.38,80.38,1500.0,58.683,58.683,58.632,58.632,1500.0
2007-08-31 12:55:00,80.4,80.43,80.4,80.42,2000.0,58.6466,58.6685,58.6466,58.6612,2000.0
2007-08-31 13:00:00,80.39,80.42,80.32,80.34,2100.0,58.6393,58.6612,58.5882,58.6028,2100.0
2007-08-31 13:05:00,80.34,80.35,80.3,80.35,8800.0,58.6028,58.6101,58.5736,58.6101,8800.0
2007-08-31 13:10:00,80.34,80.36,80.34,80.36,900.0,58.6028,58.6174,58.6028,58.6174,900.0
2007-08-31 13:15:00,80.35,80.36,80.33,80.33,1300.0,58.6101,58.6174,58.5955,58.5955,1300.0
2007-08-31 13:20:00,80.34,80.35,80.3,80.3,1500.0,58.6028,58.6101,58.5736,58.5736,1500.0
2007-08-31 13:25:00,80.3,80.34,80.3,80.34,800.0,58.5736,58.6028,58.5736,58.6028,800.0
2007-08-31 13:30:00,80.34,80.34,80.25,80.25,2000.0,58.6028,58.6028,58.5372,58.5372,2000.0
2007-08-31 13:35:00,80.26,80.35,80.26,80.33,2500.0,58.5445,58.6101,58.5445,58.5955,2500.0
2007-08-31 13:40:00,80.28,80.31,80.25,80.25,1800.0,58.559,58.5809,58.5372,58.5372,1800.0
2007-08-31 13:45:00,80.21,80.23,80.2,80.2,1000.0,58.508,58.5226,58.5007,58.5007,1000.0
2007-08-31 13:50:00,80.19,80.2,80.16,80.2,400.0,58.4934,58.5007,58.4715,58.5007,400.0
2007-08-31 13:55:00,80.29,80.29,80.29,80.29,200.0,58.5663,58.5663,58.5663,58.5663,200.0
2007-08-31 14:00:00,80.29,80.29,80.29,80.29,0.0,58.5663,58.5663,58.5663,58.5663,0.0
2007-08-31 14:05:00,80.32,80.37,80.32,80.37,1500.0,58.5882,58.6247,58.5882,58.6247,1500.0
2007-08-31 14:10:00,80.39,80.39,80.28,80.28,2100.0,58.6393,58.6393,58.559,58.559,2100.0
2007-08-31 14:15:00,80.31,80.34,80.31,80.32,1200.0,58.5809,58.6028,58.5809,58.5882,1200.0
2007-08-31 14:20:00,80.26,80.27,80.22,80.24,3000.0,58.5445,58.5518,58.5153,58.5299,3000.0
2007-08-31 14:25:00,80.25,80.27,80.25,80.25,400.0,58.5372,58.5518,58.5372,58.5372,400.0
2007-08-31 14:30:00,80.24,80.27,80.22,80.27,1400.0,58.5299,58.5518,58.5153,58.5518,1400.0
2007-08-31 14:35:00,80.27,80.35,80.2,80.3,6400.0,58.5518,58.6101,58.5007,58.5736,6400.0
2007-08-31 14:40:00,80.31,80.35,80.31,80.34,4000.0,58.5809,58.6101,58.5809,58.6028,4000.0
2007-08-31 14:45:00,80.32,80.37,80.3,80.37,2500.0,58.5882,58.6247,58.5736,58.6247,2500.0
2007-08-31 14:50:00,80.32,80.32,80.31,80.31,400.0,58.5882,58.5882,58.5809,58.5809,400.0
2007-08-31 14:55:00,80.27,80.27,80.23,80.23,1100.0,58.5518,58.5518,58.5226,58.5226,1100.0
2007-08-31 15:00:00,80.31,80.31,80.31,80.31,1900.0,58.5809,58.5809,58.5809,58.5809,1900.0
2007-08-31 15:05:00,80.35,80.37,80.35,80.37,1800.0,58.6101,58.6247,58.6101,58.6247,1800.0
2007-08-31 15:10:00,80.37,80.47,80.37,80.43,1700.0,58.6247,58.6976,58.6247,58.6685,1700.0
2007-08-31 15:15:00,80.45,80.45,80.43,80.43,200.0,58.683,58.683,58.6685,58.6685,200.0
2007-08-31 15:20:00,80.38,80.4,80.34,80.34,1000.0,58.632,58.6466,58.6028,58.6028,1000.0
2007-08-31 15:25:00,80.41,80.41,80.4,80.4,700.0,58.6539,58.6539,58.6466,58.6466,700.0
2007-08-31 15:30:00,80.42,80.46,80.42,80.46,1100.0,58.6612,58.6903,58.6612,58.6903,1100.0
2007-08-31 15:35:00,80.52,80.56,80.52,80.52,900.0,58.7341,58.7633,58.7341,58.7341,900.0
2007-08-31 15:40:00,80.53,80.61,80.53,80.61,3200.0,58.7414,58.7998,58.7414,58.7998,3200.0
2007-08-31 15:45:00,80.57,80.58,80.51,80.51,13800.0,58.7706,58.7779,58.7268,58.7268,13800.0
2007-08-31 15:50:00,80.41,80.41,80.3,80.32,1700.0,58.6539,58.6539,58.5736,58.5882,1700.0
2007-08-31 15:55:00,80.3,80.3,80.09,80.1,5600.0,58.5736,58.5736,58.4205,58.4277,5600.0
2007-08-31 16:00:00,80.02,80.19,80.02,80.19,200.0,58.3694,58.4934,58.3694,58.4934,200.0
2007-08-31 16:05:00,80.19,80.19,80.19,80.19,0.0,58.4934,58.4934,58.4934,58.4934,0.0
2007-08-31 16:10:00,80.19,80.19,80.19,80.19,0.0,58.4934,58.4934,58.4934,58.4934,0.0
2007-09-04 09:30:00,80.03,80.18,80.03,80.13,12000.0,58.3767,58.4861,58.3767,58.4496,12000.0
2007-09-04 09:35:00,80.15,80.18,80.15,80.18,1700.0,58.4642,58.4861,58.4642,58.4861,1700.0
2007-09-04 09:40:00,80.16,80.3,80.16,80.3,13800.0,58.4715,58.5736,58.4715,58.5736,13800.0
2007-09-04 09:45:00,80.33,80.4,80.29,80.35,14100.0,58.5955,58.6466,58.5663,58.6101,14100.0
2007-09-04 09:50:00,80.39,80.39,80.35,80.37,1700.0,58.6393,58.6393,58.6101,58.6247,1700.0
2007-09-04 09:55:00,80.4,80.52,80.4,80.45,7100.0,58.6466,58.7341,58.6466,58.683,7100.0
2007-09-04 10:00:00,80.47,80.6,80.47,80.59,13500.0,58.6976,58.7925,58.6976,58.7852,13500.0
2007-09-04 10:05:00,80.62,80.67,80.61,80.64,3800.0,58.8071,58.8435,58.7998,58.8216,3800.0
2007-09-04 10:10:00,80.57,80.61,80.57,80.61,800.0,58.7706,58.7998,58.7706,58.7998,800.0
2007-09-04 10:15:00,80.61,80.62,80.52,80.52,1500.0,58.7998,58.8071,58.7341,58.7341,1500.0
2007-09-04 10:20:00,80.57,80.6,80.51,80.51,8200.0,58.7706,58.7925,58.7268,58.7268,8200.0
2007-09-04 10:25:00,80.56,80.6,80.53,80.59,13500.0,58.7633,58.7925,58.7414,58.7852,13500.0
2007-09-04 10:30:00,80.59,80.66,80.58,80.65,3600.0,58.7852,58.8362,58.7779,58.8289,3600.0
2007-09-04 10:35:00,80.69,80.79,80.69,80.75,37500.0,58.8581,58.9311,58.8581,58.9019,37500.0
2007-09-04 10:40:00,80.75,80.77,80.72,80.75,8000.0,58.9019,58.9165,58.88,58.9019,8000.0
2007-09-04 10:45:00,80.76,80.82,80.75,80.79,2000.0,58.9092,58.9529,58.9019,58.9311,2000.0
2007-09-04 10:50:00,80.8,80.81,80.78,80.81,4300.0,58.9384,58.9456,58.9238,58.9456,4300.0
2007-09-04 10:55:00,80.77,80.77,80.72,80.74,1900.0,58.9165,58.9165,58.88,58.8946,1900.0
2007-09-04 11:00:00,80.71,80.72,80.68,80.69,3900.0,58.8727,58.88,58.8508,58.8581,3900.0
2007-09-04 11:05:00,80.69,80.74,80.69,80.72,900.0,58.8581,58.8946,58.8581,58.88,900.0
2007-09-04 11:10:00,80.7,80.72,80.68,80.72,8400.0,58.8654,58.88,58.8508,58.88,8400.0
2007-09-04 11:15:00,80.74,80.79,80.74,80.76,6200.0,58.8946,58.9311,58.8946,58.9092,6200.0
2007-09-04 11:20:00,80.78,80.87,80.75,80.85,13100.0,58.9238,58.9894,58.9019,58.9748,13100.0
2007-09-04 11:25:00,80.84,80.84,80.74,80.77,9500.0,58.9675,58.9675,58.8946,58.9165,9500.0
2007-09-04 11:30:00,80.78,80.81,80.75,80.8,3000.0,58.9238,58.9456,58.9019,58.9384,3000.0
2007-09-04 11:35:00,80.8,80.84,80.8,80.83,1900.0,58.9384,58.9675,58.9384,58.9602,1900.0
2007-09-04 11:40:00,80.82,80.82,80.75,80.81,11100.0,58.9529,58.9529,58.9019,58.9456,11100.0
2007-09-04 11:45:00,80.79,80.81,80.78,80.81,3000.0,58.9311,58.9456,58.9238,58.9456,3000.0
2007-09-04 11:50:00,80.79,80.82,80.78,80.8,800.0,58.9311,58.9529,58.9238,58.9384,800.0
2007-09-04 11:55:00,80.8,80.8,80.73,80.77,2300.0,58.9384,58.9384,58.8873,58.9165,2300.0
2007-09-04 12:00:00,80.8,80.8,80.77,80.77,1300.0,58.9384,58.9384,58.9165,58.9165,1300.0
2007-09-04 12:05:00,80.73,80.75,80.73,80.75,1300.0,58.8873,58.9019,58.8873,58.9019,1300.0
2007-09-04 12:10:00,80.77,80.77,80.76,80.76,600.0,58.9165,58.9165,58.9092,58.9092,600.0
2007-09-04 12:15:00,80.73,80.73,80.72,80.72,5700.0,58.8873,58.8873,58.88,58.88,5700.0
2007-09-04 12:20:00,80.73,80.78,80.72,80.76,2900.0,58.8873,58.9238,58.88,58.9092,2900.0
2007-09-04 12:25:00,80.77,80.81,80.75,80.78,2100.0,58.9165,58.9456,58.9019,58.9238,2100.0
2007-09-04 12:30:00,80.81,80.83,80.79,80.81,900.0,58.9456,58.9602,58.9311,58.9456,900.0
2007-09-04 12:35:00,80.83,80.84,80.82,80.82,2400.0,58.9602,58.9675,58.9529,58.9529,2400.0
2007-09-04 12:40:00,80.78,80.81,80.78,80.81,700.0,58.9238,58.9456,58.9238,58.9456,700.0
2007-09-04 12:45:00,80.87,80.87,80.81,80.83,700.0,58.9894,58.9894,58.9456,58.9602,700.0
2007-09-04 12:50:00,80.84,80.85,80.84,80.84,800.0,58.9675,58.9748,58.9675,58.9675,800.0
2007-09-04 12:55:00,80.82,80.82,80.78,80.78,400.0,58.9529,58.9529,58.9238,58.9238,400.0
2007-09-04 13:00:00,80.76,80.81,80.76,80.81,600.0,58.9092,58.9456,58.9092,58.9456,600.0
2007-09-04 13:05:00,80.78,80.79,80.76,80.78,800.0,58.9238,58.9311,58.9092,58.9238,800.0
2007-09-04 13:10:00,80.82,80.96,80.82,80.96,2100.0,58.9529,59.0551,58.9529,59.0551,2100.0
2007-09-04 13:15:00,80.95,80.96,80.92,80.93,3400.0,59.0478,59.0551,59.0259,59.0332,3400.0
2007-09-04 13:20:00,80.94,81.0,80.94,80.96,2600.0,59.0405,59.0842,59.0405,59.0551,2600.0
2007-09-04 13:25:00,80.96,80.96,80.9,80.9,2400.0,59.0551,59.0551,59.0113,59.0113,2400.0
2007-09-04 13:30:00,80.94,80.94,80.91,80.91,900.0,59.0405,59.0405,59.0186,59.0186,900.0
2007-09-04 13:35:00,80.89,80.91,80.88,80.91,600.0,59.004,59.0186,58.9967,59.0186,600.0
2007-09-04 13:40:00,80.88,80.88,80.86,80.86,1300.0,58.9967,58.9967,58.9821,58.9821,1300.0
2007-09-04 13:45:00,80.9,81.0,80.9,80.97,7700.0,59.0113,59.0842,59.0113,59.0624,7700.0
2007-09-04 13:50:00,80.96,80.99,80.96,80.97,2000.0,59.0551,59.0769,59.0551,59.0624,2000.0
2007-09-04 13:55:00,80.95,80.99,80.95,80.97,1300.0,59.0478,59.0769,59.0478,59.0624,1300.0
2007-09-04 14:00:00,80.95,80.95,80.93,80.93,1300.0,59.0478,59.0478,59.0332,59.0332,1300.0
2007-09-04 14:05:00,80.88,80.95,80.88,80.92,4500.0,58.9967,59.0478,58.9967,59.0259,4500.0
2007-09-04 14:10:00,80.94,80.98,80.94,80.97,1900.0,59.0405,59.0697,59.0405,59.0624,1900.0
2007-09-04 14:15:00,80.98,81.03,80.97,81.01,3100.0,59.0697,59.1061,59.0624,59.0915,3100.0
2007-09-04 14:20:00,81.0,81.05,81.0,81.02,7900.0,59.0842,59.1207,59.0842,59.0988,7900.0
2007-09-04 14:25:00,81.06,81.07,81.01,81.04,3200.0,59.128,59.1353,59.0915,59.1134,3200.0
2007-09-04 14:30:00,81.05,81.14,81.04,81.09,3600.0,59.1207,59.1864,59.1134,59.1499,3600.0
2007-09-04 14:35:00,81.09,81.13,81.09,81.09,2600.0,59.1499,59.1791,59.1499,59.1499,2600.0
2007-09-04 14:40:00,81.09,81.14,81.09,81.14,2200.0,59.1499,59.1864,59.1499,59.1864,2200.0
2007-09-04 14:45:00,81.16,81.16,81.11,81.11,3200.0,59.2009,59.2009,59.1645,59.1645,3200.0
2007-09-04 14:50:00,81.15,81.18,81.13,81.18,1500.0,59.1937,59.2155,59.1791,59.2155,1500.0
2007-09-04 14:55:00,81.2,81.2,81.17,81.18,2600.0,59.2301,59.2301,59.2082,59.2155,2600.0
2007-09-04 15:00:00,81.2,81.21,81.19,81.2,1300.0,59.2301,59.2374,59.2228,59.2301,1300.0
2007-09-04 15:05:00,81.15,81.26,81.15,81.25,3700.0,59.1937,59.2739,59.1937,59.2666,3700.0
2007-09-04 15:10:00,81.25,81.32,81.25,81.3,9700.0,59.2666,59.3177,59.2666,59.3031,9700.0
2007-09-04 15:15:00,81.32,81.32,81.28,81.32,1100.0,59.3177,59.3177,59.2885,59.3177,1100.0
2007-09-04 15:20:00,81.33,81.37,81.32,81.34,1800.0,59.325,59.3541,59.3177,59.3322,1800.0
2007-09-04 15:25:00,81.33,81.4,81.33,81.4,1100.0,59.325,59.376,59.325,59.376,1100.0
2007-09-04 15:30:00,81.42,81.47,81.39,81.47,2200.0,59.3906,59.4271,59.3687,59.4271,2200.0
2007-09-04 15:35:00,81.44,81.44,81.33,81.33,10600.0,59.4052,59.4052,59.325,59.325,10600.0
2007-09-04 15:40:00,81.35,81.37,81.15,81.15,12600.0,59.3395,59.3541,59.1937,59.1937,12600.0
2007-09-04 15:45:00,81.15,81.19,81.13,81.15,3600.0,59.1937,59.2228,59.1791,59.1937,3600.0
2007-09-04 15:50:00,81.15,81.15,81.08,81.11,3800.0,59.1937,59.1937,59.1426,59.1645,3800.0
2007-09-04 15:55:00,81.07,81.09,81.03,81.04,4300.0,59.1353,59.1499,59.1061,59.1134,4300.0
2007-09-04 16:00:00,81.04,81.07,81.04,81.06,400.0,59.1134,59.1353,59.1134,59.128,400.0
2007-09-04 16:05:00,81.01,81.01,81.01,81.01,200.0,59.0915,59.0915,59.0915,59.0915,200.0
2007-09-04 16:10:00,80.93,80.93,80.93,80.93,100.0,59.0332,59.0332,59.0332,59.0332,100.0
2007-09-05 09:30:00,80.55,80.55,80.44,80.53,8200.0,58.756,58.756,58.6758,58.7414,8200.0
2007-09-05 09:35:00,80.52,80.53,80.5,80.5,1300.0,58.7341,58.7414,58.7195,58.7195,1300.0
2007-09-05 09:40:00,80.51,80.51,80.39,80.41,10300.0,58.7268,58.7268,58.6393,58.6539,10300.0
2007-09-05 09:45:00,80.5,80.61,80.47,80.58,20000.0,58.7195,58.7998,58.6976,58.7779,20000.0
2007-09-05 09:50:00,80.56,80.59,80.51,80.52,5400.0,58.7633,58.7852,58.7268,58.7341,5400.0
2007-09-05 09:55:00,80.52,80.52,80.37,80.37,5300.0,58.7341,58.7341,58.6247,58.6247,5300.0
2007-09-05 10:00:00,80.38,80.39,80.13,80.25,13300.0,58.632,58.6393,58.4496,58.5372,13300.0
2007-09-05 10:05:00,80.23,80.28,80.2,80.25,2500.0,58.5226,58.559,58.5007,58.5372,2500.0
2007-09-05 10:10:00,80.25,80.26,80.11,80.15,1900.0,58.5372,58.5445,58.435,58.4642,1900.0
2007-09-05 10:15:00,80.1,80.19,80.02,80.19,1000.0,58.4277,58.4934,58.3694,58.4934,1000.0
2007-09-05 10:20:00,80.16,80.16,80.11,80.11,1600.0,58.4715,58.4715,58.435,58.435,1600.0
2007-09-05 10:25:00,80.21,80.23,80.16,80.2,2700.0,58.508,58.5226,58.4715,58.5007,2700.0
2007-09-05 10:30:00,80.22,80.22,80.17,80.17,400.0,58.5153,58.5153,58.4788,58.4788,400.0
2007-09-05 10:35:00,80.15,80.27,80.15,80.25,1600.0,58.4642,58.5518,58.4642,58.5372,1600.0
2007-09-05 10:40:00,80.25,80.25,80.25,80.25,200.0,58.5372,58.5372,58.5372,58.5372,200.0
2007-09-05 10:45:00,80.34,80.34,80.29,80.29,1400.0,58.6028,58.6028,58.5663,58.5663,1400.0
2007-09-05 10:50:00,80.31,80.36,80.31,80.36,600.0,58.5809,58.6174,58.5809,58.6174,600.0
2007-09-05 10:55:00,80.28,80.32,80.27,80.27,1600.0,58.559,58.5882,58.5518,58.5518,1600.0
2007-09-05 11:00:00,80.21,80.21,80.14,80.14,1600.0,58.508,58.508,58.4569,58.4569,1600.0
2007-09-05 11:05:00,80.09,80.15,80.09,80.12,2000.0,58.4205,58.4642,58.4205,58.4423,2000.0
2007-09-05 11:10:00,80.15,80.15,80.09,80.09,1300.0,58.4642,58.4642,58.4205,58.4205,1300.0
2007-09-05 11:15:00,80.16,80.17,80.15,80.17,1400.0,58.4715,58.4788,58.4642,58.4788,1400.0
2007-09-05 11:20:00,80.25,80.25,80.15,80.15,5400.0,58.5372,58.5372,58.4642,58.4642,5400.0
2007-09-05 11:25:00,80.13,80.13,80.12,80.13,2400.0,58.4496,58.4496,58.4423,58.4496,2400.0
2007-09-05 11:30:00,80.11,80.12,80.05,80.1,6600.0,58.435,58.4423,58.3913,58.4277,6600.0
2007-09-05 11:35:00,80.05,80.06,80.0,80.02,2100.0,58.3913,58.3986,58.3548,58.3694,2100.0
2007-09-05 11:40:00,80.0,80.05,80.0,80.03,6200.0,58.3548,58.3913,58.3548,58.3767,6200.0
2007-09-05 11:45:00,80.02,80.04,80.01,80.04,7900.0,58.3694,58.384,58.3621,58.384,7900.0
2007-09-05 11:50:00,80.04,80.04,80.01,80.01,700.0,58.384,58.384,58.3621,58.3621,700.0
2007-09-05 11:55:00,80.11,80.16,80.11,80.16,1400.0,58.435,58.4715,58.435,58.4715,1400.0
2007-09-05 12:00:00,80.17,80.17,80.17,80.17,1300.0,58.4788,58.4788,58.4788,58.4788,1300.0
2007-09-05 12:05:00,80.17,80.18,80.14,80.17,7100.0,58.4788,58.4861,58.4569,58.4788,7100.0
2007-09-05 12:10:00,80.17,80.25,80.17,80.25,1800.0,58.4788,58.5372,58.4788,58.5372,1800.0
2007-09-05 12:15:00,80.27,80.27,80.22,80.24,2600.0,58.5518,58.5518,58.5153,58.5299,2600.0
2007-09-05 12:20:00,80.25,80.25,80.25,80.25,200.0,58.5372,58.5372,58.5372,58.5372,200.0
2007-09-05 12:25:00,80.29,80.36,80.29,80.32,1800.0,58.5663,58.6174,58.5663,58.5882,1800.0
2007-09-05 12:30:00,80.32,80.32,80.25,80.28,500.0,58.5882,58.5882,58.5372,58.559,500.0
2007-09-05 12:35:00,80.28,80.3,80.28,80.3,2300.0,58.559,58.5736,58.559,58.5736,2300.0
2007-09-05 12:40:00,80.32,80.32,80.28,80.28,300.0,58.5882,58.5882,58.559,58.559,300.0
2007-09-05 12:45:00,80.28,80.28,80.2,80.24,1800.0,58.559,58.559,58.5007,58.5299,1800.0
2007-09-05 12:50:00,80.28,80.28,80.24,80.24,2600.0,58.559,58.559,58.5299,58.5299,2600.0
2007-09-05 12:55:00,80.28,80.35,80.28,80.35,800.0,58.559,58.6101,58.559,58.6101,800.0
2007-09-05 13:00:00,80.36,80.4,80.34,80.34,2900.0,58.6174,58.6466,58.6028,58.6028,2900.0
2007-09-05 13:05:00,80.32,80.36,80.32,80.35,3600.0,58.5882,58.6174,58.5882,58.6101,3600.0
2007-09-05 13:10:00,80.33,80.39,80.33,80.35,3900.0,58.5955,58.6393,58.5955,58.6101,3900.0
2007-09-05 13:15:00,80.37,80.42,80.37,80.41,3100.0,58.6247,58.6612,58.6247,58.6539,3100.0
2007-09-05 13:20:00,80.34,80.34,80.24,80.24,5300.0,58.6028,58.6028,58.5299,58.5299,5300.0
2007-09-05 13:25:00,80.25,80.3,80.24,80.24,1900.0,58.5372,58.5736,58.5299,58.5299,1900.0
2007-09-05 13:30:00,80.23,80.23,80.11,80.17,2100.0,58.5226,58.5226,58.435,58.4788,2100.0
2007-09-05 13:35:00,80.16,80.24,80.15,80.24,1300.0,58.4715,58.5299,58.4642,58.5299,1300.0
2007-09-05 13:40:00,80.24,80.28,80.2,80.2,2800.0,58.5299,58.559,58.5007,58.5007,2800.0
2007-09-05 13:45:00,80.21,80.22,80.21,80.22,300.0,58.508,58.5153,58.508,58.5153,300.0
2007-09-05 13:50:00,80.21,80.24,80.21,80.22,400.0,58.508,58.5299,58.508,58.5153,400.0
2007-09-05 13:55:00,80.23,80.23,80.21,80.21,3500.0,58.5226,58.5226,58.508,58.508,3500.0
2007-09-05 14:00:00,80.23,80.33,80.1,80.1,5000.0,58.5226,58.5955,58.4277,58.4277,5000.0
2007-09-05 14:05:00,80.07,80.16,80.05,80.1,3000.0,58.4059,58.4715,58.3913,58.4277,3000.0
2007-09-05 14:10:00,80.1,80.11,80.04,80.04,1400.0,58.4277,58.435,58.384,58.384,1400.0
2007-09-05 14:15:00,80.1,80.11,80.05,80.05,3200.0,58.4277,58.435,58.3913,58.3913,3200.0
2007-09-05 14:20:00,80.06,80.06,79.93,79.93,3000.0,58.3986,58.3986,58.3037,58.3037,3000.0
2007-09-05 14:25:00,79.92,79.95,79.92,79.94,6400.0,58.2964,58.3183,58.2964,58.311,6400.0
2007-09-05 14:30:00,79.97,80.06,79.96,80.01,5700.0,58.3329,58.3986,58.3256,58.3621,5700.0
2007-09-05 14:35:00,80.03,80.1,80.03,80.09,2400.0,58.3767,58.4277,58.3767,58.4205,2400.0
2007-09-05 14:40:00,80.08,80.08,79.99,80.01,4100.0,58.4132,58.4132,58.3475,58.3621,4100.0
2007-09-05 14:45:00,80.02,80.02,79.91,79.95,4400.0,58.3694,58.3694,58.2892,58.3183,4400.0
2007-09-05 14:50:00,79.97,80.03,79.89,80.03,3500.0,58.3329,58.3767,58.2746,58.3767,3500.0
2007-09-05 14:55:00,80.06,80.12,80.04,80.12,16600.0,58.3986,58.4423,58.384,58.4423,16600.0
2007-09-05 15:00:00,80.11,80.15,80.09,80.15,6100.0,58.435,58.4642,58.4205,58.4642,6100.0
2007-09-05 15:05:00,80.1,80.24,80.1,80.23,6900.0,58.4277,58.5299,58.4277,58.5226,6900.0
2007-09-05 15:10:00,80.22,80.25,80.14,80.25,9400.0,58.5153,58.5372,58.4569,58.5372,9400.0
2007-09-05 15:15:00,80.19,80.28,80.17,80.27,5000.0,58.4934,58.559,58.4788,58.5518,5000.0
2007-09-05 15:20:00,80.24,80.28,80.16,80.23,5900.0,58.5299,58.559,58.4715,58.5226,5900.0
2007-09-05 15:25:00,80.19,80.2,80.16,80.19,4200.0,58.4934,58.5007,58.4715,58.4934,4200.0
2007-09-05 15:30:00,80.19,80.24,80.11,80.12,5700.0,58.4934,58.5299,58.435,58.4423,5700.0
2007-09-05 15:35:00,80.16,80.16,80.04,80.09,3000.0,58.4715,58.4715,58.384,58.4205,3000.0
2007-09-05 15:40:00,80.07,80.22,80.07,80.21,8700.0,58.4059,58.5153,58.4059,58.508,8700.0
2007-09-05 15:45:00,80.22,80.38,80.22,80.33,15000.0,58.5153,58.632,58.5153,58.5955,15000.0
2007-09-05 15:50:00,80.35,80.37,80.23,80.23,7000.0,58.6101,58.6247,58.5226,58.5226,7000.0
2007-09-05 15:55:00,80.28,80.28,80.19,80.2,5300.0,58.559,58.559,58.4934,58.5007,5300.0
2007-09-05 16:00:00,80.18,80.18,80.17,80.18,1200.0,58.4861,58.4861,58.4788,58.4861,1200.0
2007-09-05 16:05:00,80.23,80.23,80.23,80.23,400.0,58.5226,58.5226,58.5226,58.5226,400.0
2007-09-05 16:10:00,80.23,80.23,80.23,80.23,0.0,58.5226,58.5226,58.5226,58.5226,0.0
2007-09-06 09:30:00,80.47,80.54,80.47,80.51,4000.0,58.6976,58.7487,58.6976,58.7268,4000.0
2007-09-06 09:35:00,80.48,80.5,80.46,80.46,5800.0,58.7049,58.7195,58.6903,58.6903,5800.0
2007-09-06 09:40:00,80.4,80.46,80.38,80.43,1700.0,58.6466,58.6903,58.632,58.6685,1700.0
2007-09-06 09:45:00,80.41,80.41,80.32,80.32,3300.0,58.6539,58.6539,58.5882,58.5882,3300.0
2007-09-06 09:50:00,80.34,80.36,80.22,80.22,12900.0,58.6028,58.6174,58.5153,58.5153,12900.0
2007-09-06 09:55:00,80.19,80.25,80.19,80.24,8800.0,58.4934,58.5372,58.4934,58.5299,8800.0
2007-09-06 10:00:00,80.25,80.28,80.13,80.13,4600.0,58.5372,58.559,58.4496,58.4496,4600.0
2007-09-06 10:05:00,80.1,80.14,80.09,80.09,8900.0,58.4277,58.4569,58.4205,58.4205,8900.0
2007-09-06 10:10:00,80.15,80.19,80.13,80.15,3700.0,58.4642,58.4934,58.4496,58.4642,3700.0
2007-09-06 10:15:00,80.09,80.09,80.01,80.02,16200.0,58.4205,58.4205,58.3621,58.3694,16200.0
2007-09-06 10:20:00,80.06,80.07,79.95,80.06,4600.0,58.3986,58.4059,58.3183,58.3986,4600.0
2007-09-06 10:25:00,80.11,80.13,80.07,80.08,4200.0,58.435,58.4496,58.4059,58.4132,4200.0
2007-09-06 10:30:00,80.05,80.14,80.05,80.14,12800.0,58.3913,58.4569,58.3913,58.4569,12800.0
2007-09-06 10:35:00,80.13,80.26,80.12,80.23,10300.0,58.4496,58.5445,58.4423,58.5226,10300.0
2007-09-06 10:40:00,80.24,80.28,80.22,80.22,7900.0,58.5299,58.559,58.5153,58.5153,7900.0
2007-09-06 10:45:00,80.24,80.25,80.19,80.19,3600.0,58.5299,58.5372,58.4934,58.4934,3600.0
2007-09-06 10:50:00,80.23,80.34,80.23,80.32,3900.0,58.5226,58.6028,58.5226,58.5882,3900.0
2007-09-06 10:55:00,80.31,80.34,80.27,80.3,5000.0,58.5809,58.6028,58.5518,58.5736,5000.0
2007-09-06 11:00:00,80.26,80.26,80.25,80.25,4500.0,58.5445,58.5445,58.5372,58.5372,4500.0
2007-09-06 11:05:00,80.25,80.25,80.15,80.15,1300.0,58.5372,58.5372,58.4642,58.4642,1300.0
2007-09-06 11:10:00,80.17,80.21,80.16,80.21,2200.0,58.4788,58.508,58.4715,58.508,2200.0
2007-09-06 11:15:00,80.22,80.29,80.19,80.29,3700.0,58.5153,58.5663,58.4934,58.5663,3700.0
2007-09-06 11:20:00,80.31,80.47,80.31,80.44,10500.0,58.5809,58.6976,58.5809,58.6758,10500.0
2007-09-06 11:25:00,80.45,80.45,80.41,80.41,5100.0,58.683,58.683,58.6539,58.6539,5100.0
2007-09-06 11:30:00,80.46,80.55,80.46,80.53,13000.0,58.6903,58.756,58.6903,58.7414,13000.0
2007-09-06 11:35:00,80.53,80.53,80.48,80.48,6700.0,58.7414,58.7414,58.7049,58.7049,6700.0
2007-09-06 11:40:00,80.46,80.54,80.46,80.54,7100.0,58.6903,58.7487,58.6903,58.7487,7100.0
2007-09-06 11:45:00,80.53,80.61,80.51,80.57,4600.0,58.7414,58.7998,58.7268,58.7706,4600.0
2007-09-06 11:50:00,80.57,80.61,80.5,80.51,6200.0,58.7706,58.7998,58.7195,58.7268,6200.0
2007-09-06 11:55:00,80.5,80.55,80.5,80.54,7400.0,58.7195,58.756,58.7195,58.7487,7400.0
2007-09-06 12:00:00,80.52,80.52,80.45,80.45,1500.0,58.7341,58.7341,58.683,58.683,1500.0
2007-09-06 12:05:00,80.48,80.49,80.44,80.44,2800.0,58.7049,58.7122,58.6758,58.6758,2800.0
2007-09-06 12:10:00,80.44,80.55,80.43,80.54,12400.0,58.6758,58.756,58.6685,58.7487,12400.0
2007-09-06 12:15:00,80.63,80.75,80.63,80.71,9100.0,58.8143,58.9019,58.8143,58.8727,9100.0
2007-09-06 12:20:00,80.67,80.67,80.64,80.64,4700.0,58.8435,58.8435,58.8216,58.8216,4700.0
2007-09-06 12:25:00,80.63,80.66,80.63,80.66,300.0,58.8143,58.8362,58.8143,58.8362,300.0
2007-09-06 12:30:00,80.65,80.65,80.58,80.61,700.0,58.8289,58.8289,58.7779,58.7998,700.0
2007-09-06 12:35:00,80.61,80.61,80.61,80.61,0.0,58.7998,58.7998,58.7998,58.7998,0.0
2007-09-06 12:40:00,80.63,80.63,80.48,80.48,2400.0,58.8143,58.8143,58.7049,58.7049,2400.0
2007-09-06 12:45:00,80.44,80.45,80.41,80.45,11000.0,58.6758,58.683,58.6539,58.683,11000.0
2007-09-06 12:50:00,80.49,80.5,80.45,80.49,12300.0,58.7122,58.7195,58.683,58.7122,12300.0
2007-09-06 12:55:00,80.46,80.56,80.46,80.56,4200.0,58.6903,58.7633,58.6903,58.7633,4200.0
2007-09-06 13:00:00,80.55,80.56,80.53,80.55,6000.0,58.756,58.7633,58.7414,58.756,6000.0
2007-09-06 13:05:00,80.52,80.52,80.4,80.4,8200.0,58.7341,58.7341,58.6466,58.6466,8200.0
2007-09-06 13:10:00,80.4,80.4,80.29,80.32,3700.0,58.6466,58.6466,58.5663,58.5882,3700.0
2007-09-06 13:15:00,80.31,80.36,80.31,80.36,4200.0,58.5809,58.6174,58.5809,58.6174,4200.0
2007-09-06 13:20:00,80.34,80.42,80.34,80.4,1100.0,58.6028,58.6612,58.6028,58.6466,1100.0
2007-09-06 13:25:00,80.34,80.38,80.34,80.38,200.0,58.6028,58.632,58.6028,58.632,200.0
2007-09-06 13:30:00,80.35,80.35,80.31,80.32,4800.0,58.6101,58.6101,58.5809,58.5882,4800.0
2007-09-06 13:35:00,80.36,80.39,80.31,80.31,8000.0,58.6174,58.6393,58.5809,58.5809,8000.0
2007-09-06 13:40:00,80.36,80.37,80.36,80.37,2000.0,58.6174,58.6247,58.6174,58.6247,2000.0
2007-09-06 13:45:00,80.43,80.46,80.4,80.4,7400.0,58.6685,58.6903,58.6466,58.6466,7400.0
2007-09-06 13:50:00,80.37,80.42,80.37,80.42,800.0,58.6247,58.6612,58.6247,58.6612,800.0
2007-09-06 13:55:00,80.43,80.47,80.4,80.47,1700.0,58.6685,58.6976,58.6466,58.6976,1700.0
2007-09-06 14:00:00,80.45,80.45,80.35,80.35,1400.0,58.683,58.683,58.6101,58.6101,1400.0
2007-09-06 14:05:00,80.35,80.45,80.35,80.4,2100.0,58.6101,58.683,58.6101,58.6466,2100.0
2007-09-06 14:10:00,80.45,80.51,80.45,80.47,6000.0,58.683,58.7268,58.683,58.6976,6000.0
2007-09-06 14:15:00,80.5,80.52,80.5,80.52,2500.0,58.7195,58.7341,58.7195,58.7341,2500.0
2007-09-06 14:20:00,80.51,80.51,80.49,80.51,2600.0,58.7268,58.7268,58.7122,58.7268,2600.0
2007-09-06 14:25:00,80.53,80.54,80.44,80.44,8000.0,58.7414,58.7487,58.6758,58.6758,8000.0
2007-09-06 14:30:00,80.44,80.48,80.4,80.47,5600.0,58.6758,58.7049,58.6466,58.6976,5600.0
2007-09-06 14:35:00,80.5,80.52,80.5,80.52,5900.0,58.7195,58.7341,58.7195,58.7341,5900.0
2007-09-06 14:40:00,80.51,80.53,80.49,80.49,4300.0,58.7268,58.7414,58.7122,58.7122,4300.0
2007-09-06 14:45:00,80.47,80.5,80.45,80.45,2100.0,58.6976,58.7195,58.683,58.683,2100.0
2007-09-06 14:50:00,80.42,80.42,80.41,80.42,1100.0,58.6612,58.6612,58.6539,58.6612,1100.0
2007-09-06 14:55:00,80.45,80.51,80.42,80.51,8000.0,58.683,58.7268,58.6612,58.7268,8000.0
2007-09-06 15:00:00,80.55,80.59,80.54,80.54,4900.0,58.756,58.7852,58.7487,58.7487,4900.0
2007-09-06 15:05:00,80.57,80.63,80.55,80.55,21400.0,58.7706,58.8143,58.756,58.756,21400.0
2007-09-06 15:10:00,80.54,80.54,80.49,80.54,23100.0,58.7487,58.7487,58.7122,58.7487,23100.0
2007-09-06 15:15:00,80.54,80.54,80.46,80.5,5900.0,58.7487,58.7487,58.6903,58.7195,5900.0
2007-09-06 15:20:00,80.49,80.5,80.42,80.5,2900.0,58.7122,58.7195,58.6612,58.7195,2900.0
2007-09-06 15:25:00,80.47,80.5,80.47,80.47,7400.0,58.6976,58.7195,58.6976,58.6976,7400.0
2007-09-06 15:30:00,80.47,80.52,80.47,80.52,8700.0,58.6976,58.7341,58.6976,58.7341,8700.0
2007-09-06 15:35:00,80.53,80.55,80.51,80.52,7100.0,58.7414,58.756,58.7268,58.7341,7100.0
2007-09-06 15:40:00,80.51,80.51,80.42,80.51,12900.0,58.7268,58.7268,58.6612,58.7268,12900.0
2007-09-06 15:45:00,80.53,80.58,80.5,80.53,15700.0,58.7414,58.7779,58.7195,58.7414,15700.0
2007-09-06 15:50:00,80.53,80.57,80.51,80.57,9400.0,58.7414,58.7706,58.7268,58.7706,9400.0
2007-09-06 15:55:00,80.57,80.57,80.51,80.51,18000.0,58.7706,58.7706,58.7268,58.7268,18000.0
2007-09-06 16:00:00,80.51,80.51,80.51,80.51,0.0,58.7268,58.7268,58.7268,58.7268,0.0
2007-09-06 16:05:00,80.51,80.51,80.51,80.51,0.0,58.7268,58.7268,58.7268,58.7268,0.0
2007-09-06 16:10:00,80.51,80.51,80.51,80.51,0.0,58.7268,58.7268,58.7268,58.7268,0.0
2007-09-07 09:30:00,79.49,79.59,79.46,79.46,2900.0,57.9828,58.0557,57.9609,57.9609,2900.0
2007-09-07 09:35:00,79.46,79.57,79.35,79.46,73500.0,57.9609,58.0411,57.8807,57.9609,73500.0
2007-09-07 09:40:00,79.5,79.68,79.46,79.68,160300.0,57.9901,58.1214,57.9609,58.1214,160300.0
2007-09-07 09:45:00,79.68,79.68,79.58,79.6,56200.0,58.1214,58.1214,58.0484,58.063,56200.0
2007-09-07 09:50:00,79.62,79.67,79.61,79.67,27300.0,58.0776,58.1141,58.0703,58.1141,27300.0
2007-09-07 09:55:00,79.64,79.71,79.58,79.58,67000.0,58.0922,58.1433,58.0484,58.0484,67000.0
2007-09-07 10:00:00,79.6,79.7,79.55,79.68,34400.0,58.063,58.136,58.0266,58.1214,34400.0
2007-09-07 10:05:00,79.69,79.76,79.65,79.65,17400.0,58.1287,58.1797,58.0995,58.0995,17400.0
2007-09-07 10:10:00,79.64,79.64,79.54,79.54,65000.0,58.0922,58.0922,58.0193,58.0193,65000.0
2007-09-07 10:15:00,79.54,79.59,79.5,79.56,32600.0,58.0193,58.0557,57.9901,58.0339,32600.0
2007-09-07 10:20:00,79.58,79.67,79.58,79.64,61000.0,58.0484,58.1141,58.0484,58.0922,61000.0
2007-09-07 10:25:00,79.65,79.67,79.58,79.61,41300.0,58.0995,58.1141,58.0484,58.0703,41300.0
2007-09-07 10:30:00,79.61,79.61,79.36,79.36,25200.0,58.0703,58.0703,57.888,57.888,25200.0
2007-09-07 10:35:00,79.37,79.39,79.34,79.35,9600.0,57.8953,57.9098,57.8734,57.8807,9600.0
2007-09-07 10:40:00,79.33,79.46,79.33,79.45,66900.0,57.8661,57.9609,57.8661,57.9536,66900.0
2007-09-07 10:45:00,79.42,79.47,79.3,79.3,45500.0,57.9317,57.9682,57.8442,57.8442,45500.0
2007-09-07 10:50:00,79.31,79.34,79.26,79.26,102000.0,57.8515,57.8734,57.815,57.815,102000.0
2007-09-07 10:55:00,79.27,79.3,79.27,79.29,52800.0,57.8223,57.8442,57.8223,57.8369,52800.0
2007-09-07 11:00:00,79.3,79.35,79.3,79.33,41600.0,57.8442,57.8807,57.8442,57.8661,41600.0
2007-09-07 11:05:00,79.34,79.35,79.27,79.32,15100.0,57.8734,57.8807,57.8223,57.8588,15100.0
2007-09-07 11:10:00,79.3,79.33,79.18,79.22,133400.0,57.8442,57.8661,57.7567,57.7858,133400.0
2007-09-07 11:15:00,79.21,79.25,79.2,79.21,30400.0,57.7786,57.8077,57.7713,57.7786,30400.0
2007-09-07 11:20:00,79.21,79.25,79.15,79.16,14400.0,57.7786,57.8077,57.7348,57.7421,14400.0
2007-09-07 11:25:00,79.16,79.21,79.13,79.13,11800.0,57.7421,57.7786,57.7202,57.7202,11800.0
2007-09-07 11:30:00,79.13,79.23,79.13,79.23,14800.0,57.7202,57.7931,57.7202,57.7931,14800.0
2007-09-07 11:35:00,79.23,79.34,79.23,79.32,6100.0,57.7931,57.8734,57.7931,57.8588,6100.0
2007-09-07 11:40:00,79.38,79.38,79.31,79.34,8300.0,57.9026,57.9026,57.8515,57.8734,8300.0
2007-09-07 11:45:00,79.37,79.45,79.36,79.41,14000.0,57.8953,57.9536,57.888,57.9244,14000.0
2007-09-07 11:50:00,79.43,79.47,79.38,79.41,12100.0,57.939,57.9682,57.9026,57.9244,12100.0
2007-09-07 11:55:00,79.42,79.55,79.42,79.54,14500.0,57.9317,58.0266,57.9317,58.0193,14500.0
2007-09-07 12:00:00,79.54,79.54,79.49,79.49,23000.0,58.0193,58.0193,57.9828,57.9828,23000.0
2007-09-07 12:05:00,79.46,79.47,79.42,79.47,14400.0,57.9609,57.9682,57.9317,57.9682,14400.0
2007-09-07 12:10:00,79.49,79.52,79.42,79.44,14500.0,57.9828,58.0047,57.9317,57.9463,14500.0
2007-09-07 12:15:00,79.44,79.45,79.38,79.4,4800.0,57.9463,57.9536,57.9026,57.9171,4800.0
2007-09-07 12:20:00,79.37,79.48,79.36,79.47,23300.0,57.8953,57.9755,57.888,57.9682,23300.0
2007-09-07 12:25:00,79.47,79.57,79.47,79.57,10500.0,57.9682,58.0411,57.9682,58.0411,10500.0
2007-09-07 12:30:00,79.59,79.64,79.58,79.63,12700.0,58.0557,58.0922,58.0484,58.0849,12700.0
2007-09-07 12:35:00,79.64,79.64,79.58,79.59,6700.0,58.0922,58.0922,58.0484,58.0557,6700.0
2007-09-07 12:40:00,79.59,79.64,79.54,79.54,11000.0,58.0557,58.0922,58.0193,58.0193,11000.0
2007-09-07 12:45:00,79.54,79.54,79.46,79.48,11100.0,58.0193,58.0193,57.9609,57.9755,11100.0
2007-09-07 12:50:00,79.51,79.53,79.5,79.5,6000.0,57.9974,58.012,57.9901,57.9901,6000.0
2007-09-07 12:55:00,79.48,79.55,79.48,79.55,4900.0,57.9755,58.0266,57.9755,58.0266,4900.0
2007-09-07 13:00:00,79.56,79.6,79.56,79.57,10900.0,58.0339,58.063,58.0339,58.0411,10900.0
2007-09-07 13:05:00,79.56,79.75,79.54,79.75,18100.0,58.0339,58.1724,58.0193,58.1724,18100.0
2007-09-07 13:10:00,79.76,79.76,79.69,79.72,13000.0,58.1797,58.1797,58.1287,58.1506,13000.0
2007-09-07 13:15:00,79.72,79.72,79.63,79.66,7200.0,58.1506,58.1506,58.0849,58.1068,7200.0
2007-09-07 13:20:00,79.66,79.71,79.59,79.61,7300.0,58.1068,58.1433,58.0557,58.0703,7300.0
2007-09-07 13:25:00,79.63,79.64,79.61,79.61,1600.0,58.0849,58.0922,58.0703,58.0703,1600.0
2007-09-07 13:30:00,79.67,79.67,79.62,79.63,2500.0,58.1141,58.1141,58.0776,58.0849,2500.0
2007-09-07 13:35:00,79.63,79.63,79.45,79.47,6800.0,58.0849,58.0849,57.9536,57.9682,6800.0
2007-09-07 13:40:00,79.47,79.51,79.4,79.4,5000.0,57.9682,57.9974,57.9171,57.9171,5000.0
2007-09-07 13:45:00,79.37,79.43,79.35,79.43,3700.0,57.8953,57.939,57.8807,57.939,3700.0
2007-09-07 13:50:00,79.45,79.46,79.43,79.45,2800.0,57.9536,57.9609,57.939,57.9536,2800.0
2007-09-07 13:55:00,79.44,79.48,79.4,79.4,7700.0,57.9463,57.9755,57.9171,57.9171,7700.0
2007-09-07 14:00:00,79.39,79.41,79.32,79.34,24700.0,57.9098,57.9244,57.8588,57.8734,24700.0
2007-09-07 14:05:00,79.38,79.43,79.37,79.39,9600.0,57.9026,57.939,57.8953,57.9098,9600.0
2007-09-07 14:10:00,79.38,79.49,79.32,79.47,14000.0,57.9026,57.9828,57.8588,57.9682,14000.0
2007-09-07 14:15:00,79.5,79.5,79.4,79.43,13500.0,57.9901,57.9901,57.9171,57.939,13500.0
2007-09-07 14:20:00,79.42,79.44,79.36,79.42,8100.0,57.9317,57.9463,57.888,57.9317,8100.0
2007-09-07 14:25:00,79.4,79.42,79.36,79.39,6100.0,57.9171,57.9317,57.888,57.9098,6100.0
2007-09-07 14:30:00,79.39,79.39,79.33,79.33,15100.0,57.9098,57.9098,57.8661,57.8661,15100.0
2007-09-07 14:35:00,79.39,79.44,79.36,79.41,8500.0,57.9098,57.9463,57.888,57.9244,8500.0
2007-09-07 14:40:00,79.4,79.41,79.38,79.38,3800.0,57.9171,57.9244,57.9026,57.9026,3800.0
2007-09-07 14:45:00,79.39,79.41,79.28,79.3,15300.0,57.9098,57.9244,57.8296,57.8442,15300.0
2007-09-07 14:50:00,79.3,79.31,79.24,79.25,5700.0,57.8442,57.8515,57.8004,57.8077,5700.0
2007-09-07 14:55:00,79.22,79.24,79.08,79.09,12700.0,57.7858,57.8004,57.6837,57.691,12700.0
2007-09-07 15:00:00,79.08,79.26,79.07,79.23,12200.0,57.6837,57.815,57.6764,57.7931,12200.0
2007-09-07 15:05:00,79.26,79.31,79.22,79.23,7900.0,57.815,57.8515,57.7858,57.7931,7900.0
2007-09-07 15:10:00,79.23,79.33,79.2,79.3,12300.0,57.7931,57.8661,57.7713,57.8442,12300.0
2007-09-07 15:15:00,79.31,79.34,79.27,79.28,16400.0,57.8515,57.8734,57.8223,57.8296,16400.0
2007-09-07 15:20:00,79.27,79.27,79.1,79.1,15000.0,57.8223,57.8223,57.6983,57.6983,15000.0
2007-09-07 15:25:00,79.08,79.14,78.99,79.05,14900.0,57.6837,57.7275,57.6181,57.6618,14900.0
2007-09-07 15:30:00,79.05,79.15,79.0,79.02,16300.0,57.6618,57.7348,57.6254,57.64,16300.0
2007-09-07 15:35:00,79.01,79.1,79.0,79.06,14500.0,57.6327,57.6983,57.6254,57.6691,14500.0
2007-09-07 15:40:00,79.02,79.12,78.94,79.07,25000.0,57.64,57.7129,57.5816,57.6764,25000.0
2007-09-07 15:45:00,79.07,79.23,79.05,79.18,19200.0,57.6764,57.7931,57.6618,57.7567,19200.0
2007-09-07 15:50:00,79.19,79.35,79.11,79.34,34700.0,57.764,57.8807,57.7056,57.8734,34700.0
2007-09-07 15:55:00,79.33,79.39,79.18,79.18,44500.0,57.8661,57.9098,57.7567,57.7567,44500.0
2007-09-07 16:00:00,79.29,79.3,79.23,79.29,36500.0,57.8369,57.8442,57.7931,57.8369,36500.0
2007-09-07 16:05:00,79.29,79.29,79.29,79.29,800.0,57.8369,57.8369,57.8369,57.8369,800.0
2007-09-07 16:10:00,79.29,79.29,79.29,79.29,0.0,57.8369,57.8369,57.8369,57.8369,0.0
2007-09-10 09:30:00,79.58,79.71,79.54,79.71,2900.0,58.0484,58.1433,58.0193,58.1433,2900.0
2007-09-10 09:35:00,79.6,79.6,79.5,79.51,1100.0,58.063,58.063,57.9901,57.9974,1100.0
2007-09-10 09:40:00,79.5,79.5,79.46,79.48,2100.0,57.9901,57.9901,57.9609,57.9755,2100.0
2007-09-10 09:45:00,79.49,79.49,79.42,79.47,4600.0,57.9828,57.9828,57.9317,57.9682,4600.0
2007-09-10 09:50:00,79.46,79.46,79.37,79.38,4000.0,57.9609,57.9609,57.8953,57.9026,4000.0
2007-09-10 09:55:00,79.37,79.41,79.32,79.32,24800.0,57.8953,57.9244,57.8588,57.8588,24800.0
2007-09-10 10:00:00,79.33,79.34,79.25,79.26,13600.0,57.8661,57.8734,57.8077,57.815,13600.0
2007-09-10 10:05:00,79.26,79.29,79.26,79.27,9000.0,57.815,57.8369,57.815,57.8223,9000.0
2007-09-10 10:10:00,79.26,79.26,79.15,79.18,6100.0,57.815,57.815,57.7348,57.7567,6100.0
2007-09-10 10:15:00,79.16,79.17,79.12,79.15,2500.0,57.7421,57.7494,57.7129,57.7348,2500.0
2007-09-10 10:20:00,79.19,79.27,79.18,79.27,11100.0,57.764,57.8223,57.7567,57.8223,11100.0
2007-09-10 10:25:00,79.21,79.21,79.05,79.05,8100.0,57.7786,57.7786,57.6618,57.6618,8100.0
2007-09-10 10:30:00,79.01,79.04,78.99,79.0,10400.0,57.6327,57.6545,57.6181,57.6254,10400.0
2007-09-10 10:35:00,78.99,79.0,78.87,78.91,8400.0,57.6181,57.6254,57.5305,57.5597,8400.0
2007-09-10 10:40:00,78.91,78.94,78.75,78.75,1600.0,57.5597,57.5816,57.443,57.443,1600.0
2007-09-10 10:45:00,78.74,78.77,78.65,78.7,10600.0,57.4357,57.4576,57.3701,57.4065,10600.0
2007-09-10 10:50:00,78.73,78.77,78.69,78.69,9600.0,57.4284,57.4576,57.3992,57.3992,9600.0
2007-09-10 10:55:00,78.71,78.76,78.69,78.75,4200.0,57.4138,57.4503,57.3992,57.443,4200.0
2007-09-10 11:00:00,78.81,78.81,78.69,78.71,12300.0,57.4868,57.4868,57.3992,57.4138,12300.0
2007-09-10 11:05:00,78.79,78.79,78.73,78.73,2700.0,57.4722,57.4722,57.4284,57.4284,2700.0
2007-09-10 11:10:00,78.7,78.7,78.5,78.5,8700.0,57.4065,57.4065,57.2607,57.2607,8700.0
2007-09-10 11:15:00,78.53,78.53,78.47,78.47,2500.0,57.2825,57.2825,57.2388,57.2388,2500.0
2007-09-10 11:20:00,78.47,78.53,78.47,78.53,4700.0,57.2388,57.2825,57.2388,57.2825,4700.0
2007-09-10 11:25:00,78.51,78.52,78.51,78.52,200.0,57.2679,57.2752,57.2679,57.2752,200.0
2007-09-10 11:30:00,78.51,78.51,78.45,78.51,1200.0,57.2679,57.2679,57.2242,57.2679,1200.0
2007-09-10 11:35:00,78.44,78.56,78.4,78.53,10700.0,57.2169,57.3044,57.1877,57.2825,10700.0
2007-09-10 11:40:00,78.56,78.68,78.56,78.64,8500.0,57.3044,57.3919,57.3044,57.3628,8500.0
2007-09-10 11:45:00,78.64,78.64,78.58,78.62,8400.0,57.3628,57.3628,57.319,57.3482,8400.0
2007-09-10 11:50:00,78.65,78.66,78.63,78.66,2800.0,57.3701,57.3774,57.3555,57.3774,2800.0
2007-09-10 11:55:00,78.64,78.65,78.63,78.65,3900.0,57.3628,57.3701,57.3555,57.3701,3900.0
2007-09-10 12:00:00,78.65,78.7,78.63,78.65,21100.0,57.3701,57.4065,57.3555,57.3701,21100.0
2007-09-10 12:05:00,78.67,78.69,78.67,78.67,2300.0,57.3847,57.3992,57.3847,57.3847,2300.0
2007-09-10 12:10:00,78.65,78.67,78.61,78.61,13300.0,57.3701,57.3847,57.3409,57.3409,13300.0
2007-09-10 12:15:00,78.6,78.63,78.6,78.61,5200.0,57.3336,57.3555,57.3336,57.3409,5200.0
2007-09-10 12:20:00,78.65,78.79,78.65,78.79,3700.0,57.3701,57.4722,57.3701,57.4722,3700.0
2007-09-10 12:25:00,78.79,78.81,78.75,78.75,4800.0,57.4722,57.4868,57.443,57.443,4800.0
2007-09-10 12:30:00,78.77,78.8,78.7,78.73,9600.0,57.4576,57.4795,57.4065,57.4284,9600.0
2007-09-10 12:35:00,78.73,78.73,78.67,78.67,8400.0,57.4284,57.4284,57.3847,57.3847,8400.0
2007-09-10 12:40:00,78.67,78.67,78.66,78.67,1300.0,57.3847,57.3847,57.3774,57.3847,1300.0
2007-09-10 12:45:00,78.66,78.68,78.62,78.66,2300.0,57.3774,57.3919,57.3482,57.3774,2300.0
2007-09-10 12:50:00,78.66,78.67,78.62,78.67,3700.0,57.3774,57.3847,57.3482,57.3847,3700.0
2007-09-10 12:55:00,78.69,78.74,78.69,78.74,13400.0,57.3992,57.4357,57.3992,57.4357,13400.0
2007-09-10 13:00:00,78.73,78.73,78.66,78.67,7500.0,57.4284,57.4284,57.3774,57.3847,7500.0
2007-09-10 13:05:00,78.67,78.79,78.67,78.79,2700.0,57.3847,57.4722,57.3847,57.4722,2700.0
2007-09-10 13:10:00,78.77,78.78,78.73,78.78,5100.0,57.4576,57.4649,57.4284,57.4649,5100.0
2007-09-10 13:15:00,78.79,78.92,78.79,78.92,6400.0,57.4722,57.567,57.4722,57.567,6400.0
2007-09-10 13:20:00,78.9,78.93,78.87,78.88,9500.0,57.5524,57.5743,57.5305,57.5378,9500.0
2007-09-10 13:25:00,78.89,78.94,78.85,78.93,3800.0,57.5451,57.5816,57.516,57.5743,3800.0
2007-09-10 13:30:00,78.92,79.02,78.9,79.02,3700.0,57.567,57.64,57.5524,57.64,3700.0
2007-09-10 13:35:00,79.03,79.03,78.94,78.97,17400.0,57.6473,57.6473,57.5816,57.6035,17400.0
2007-09-10 13:40:00,78.95,78.99,78.93,78.98,3700.0,57.5889,57.6181,57.5743,57.6108,3700.0
2007-09-10 13:45:00,78.98,78.98,78.89,78.9,4800.0,57.6108,57.6108,57.5451,57.5524,4800.0
2007-09-10 13:50:00,78.9,78.92,78.85,78.86,10400.0,57.5524,57.567,57.516,57.5232,10400.0
2007-09-10 13:55:00,78.86,78.86,78.8,78.82,9600.0,57.5232,57.5232,57.4795,57.4941,9600.0
2007-09-10 14:00:00,78.81,78.81,78.75,78.76,2500.0,57.4868,57.4868,57.443,57.4503,2500.0
2007-09-10 14:05:00,78.76,78.76,78.72,78.74,3500.0,57.4503,57.4503,57.4211,57.4357,3500.0
2007-09-10 14:10:00,78.77,78.88,78.77,78.86,4300.0,57.4576,57.5378,57.4576,57.5232,4300.0
2007-09-10 14:15:00,78.89,78.91,78.87,78.87,5100.0,57.5451,57.5597,57.5305,57.5305,5100.0
2007-09-10 14:20:00,78.85,78.98,78.85,78.97,8900.0,57.516,57.6108,57.516,57.6035,8900.0
2007-09-10 14:25:00,78.97,79.12,78.93,79.1,6500.0,57.6035,57.7129,57.5743,57.6983,6500.0
2007-09-10 14:30:00,79.1,79.15,79.08,79.14,19100.0,57.6983,57.7348,57.6837,57.7275,19100.0
2007-09-10 14:35:00,79.18,79.18,79.11,79.11,8800.0,57.7567,57.7567,57.7056,57.7056,8800.0
2007-09-10 14:40:00,79.1,79.1,79.06,79.06,4500.0,57.6983,57.6983,57.6691,57.6691,4500.0
2007-09-10 14:45:00,79.09,79.22,79.09,79.16,8000.0,57.691,57.7858,57.691,57.7421,8000.0
2007-09-10 14:50:00,79.15,79.17,79.05,79.07,11000.0,57.7348,57.7494,57.6618,57.6764,11000.0
2007-09-10 14:55:00,79.05,79.18,79.05,79.18,3900.0,57.6618,57.7567,57.6618,57.7567,3900.0
2007-09-10 15:00:00,79.17,79.17,79.08,79.08,5000.0,57.7494,57.7494,57.6837,57.6837,5000.0
2007-09-10 15:05:00,79.07,79.43,79.07,79.42,22400.0,57.6764,57.939,57.6764,57.9317,22400.0
2007-09-10 15:10:00,79.47,79.47,79.38,79.41,8200.0,57.9682,57.9682,57.9026,57.9244,8200.0
2007-09-10 15:15:00,79.39,79.5,79.39,79.45,13600.0,57.9098,57.9901,57.9098,57.9536,13600.0
2007-09-10 15:20:00,79.45,79.63,79.45,79.57,19500.0,57.9536,58.0849,57.9536,58.0411,19500.0
2007-09-10 15:25:00,79.57,79.59,79.46,79.46,10600.0,58.0411,58.0557,57.9609,57.9609,10600.0
2007-09-10 15:30:00,79.44,79.52,79.44,79.49,7500.0,57.9463,58.0047,57.9463,57.9828,7500.0
2007-09-10 15:35:00,79.49,79.5,79.43,79.44,21700.0,57.9828,57.9901,57.939,57.9463,21700.0
2007-09-10 15:40:00,79.42,79.42,79.33,79.36,8700.0,57.9317,57.9317,57.8661,57.888,8700.0
2007-09-10 15:45:00,79.34,79.38,79.28,79.28,9900.0,57.8734,57.9026,57.8296,57.8296,9900.0
2007-09-10 15:50:00,79.3,79.3,79.2,79.21,16700.0,57.8442,57.8442,57.7713,57.7786,16700.0
2007-09-10 15:55:00,79.19,79.21,79.08,79.1,10400.0,57.764,57.7786,57.6837,57.6983,10400.0
2007-09-10 16:00:00,79.06,79.06,79.06,79.06,100.0,57.6691,57.6691,57.6691,57.6691,100.0
2007-09-10 16:05:00,79.05,79.05,79.05,79.05,200.0,57.6618,57.6618,57.6618,57.6618,200.0
2007-09-10 16:10:00,79.05,79.05,79.05,79.05,0.0,57.6618,57.6618,57.6618,57.6618,0.0
2007-09-11 09:30:00,79.46,79.49,79.38,79.47,7000.0,57.9609,57.9828,57.9026,57.9682,7000.0
2007-09-11 09:35:00,79.47,79.47,79.39,79.39,1800.0,57.9682,57.9682,57.9098,57.9098,1800.0
2007-09-11 09:40:00,79.43,79.51,79.42,79.51,2600.0,57.939,57.9974,57.9317,57.9974,2600.0
2007-09-11 09:45:00,79.6,79.65,79.58,79.62,3600.0,58.063,58.0995,58.0484,58.0776,3600.0
2007-09-11 09:50:00,79.68,79.68,79.61,79.61,500.0,58.1214,58.1214,58.0703,58.0703,500.0
2007-09-11 09:55:00,79.61,79.65,79.61,79.65,1900.0,58.0703,58.0995,58.0703,58.0995,1900.0
2007-09-11 10:00:00,79.62,79.71,79.59,79.63,4800.0,58.0776,58.1433,58.0557,58.0849,4800.0
2007-09-11 10:05:00,79.63,79.63,79.63,79.63,200.0,58.0849,58.0849,58.0849,58.0849,200.0
2007-09-11 10:10:00,79.59,79.59,79.59,79.59,100.0,58.0557,58.0557,58.0557,58.0557,100.0
2007-09-11 10:15:00,79.51,79.55,79.51,79.54,400.0,57.9974,58.0266,57.9974,58.0193,400.0
2007-09-11 10:20:00,79.55,79.65,79.55,79.61,4000.0,58.0266,58.0995,58.0266,58.0703,4000.0
2007-09-11 10:25:00,79.68,79.83,79.68,79.82,9400.0,58.1214,58.2308,58.1214,58.2235,9400.0
2007-09-11 10:30:00,79.81,79.82,79.74,79.76,11000.0,58.2162,58.2235,58.1652,58.1797,11000.0
2007-09-11 10:35:00,79.78,79.85,79.78,79.83,3800.0,58.1943,58.2454,58.1943,58.2308,3800.0
2007-09-11 10:40:00,79.83,79.83,79.81,79.81,200.0,58.2308,58.2308,58.2162,58.2162,200.0
2007-09-11 10:45:00,79.83,79.83,79.76,79.76,1300.0,58.2308,58.2308,58.1797,58.1797,1300.0
2007-09-11 10:50:00,79.78,79.78,79.74,79.74,1200.0,58.1943,58.1943,58.1652,58.1652,1200.0
2007-09-11 10:55:00,79.76,79.76,79.76,79.76,700.0,58.1797,58.1797,58.1797,58.1797,700.0
2007-09-11 11:00:00,79.76,79.76,79.66,79.69,8700.0,58.1797,58.1797,58.1068,58.1287,8700.0
2007-09-11 11:05:00,79.69,79.69,79.61,79.65,1800.0,58.1287,58.1287,58.0703,58.0995,1800.0
2007-09-11 11:10:00,79.66,79.66,79.59,79.63,800.0,58.1068,58.1068,58.0557,58.0849,800.0
2007-09-11 11:15:00,79.63,79.65,79.57,79.6,900.0,58.0849,58.0995,58.0411,58.063,900.0
2007-09-11 11:20:00,79.65,79.71,79.65,79.71,10800.0,58.0995,58.1433,58.0995,58.1433,10800.0
2007-09-11 11:25:00,79.67,79.73,79.65,79.71,6900.0,58.1141,58.1579,58.0995,58.1433,6900.0
2007-09-11 11:30:00,79.76,79.76,79.68,79.68,7200.0,58.1797,58.1797,58.1214,58.1214,7200.0
2007-09-11 11:35:00,79.69,79.69,79.61,79.61,4200.0,58.1287,58.1287,58.0703,58.0703,4200.0
2007-09-11 11:40:00,79.63,79.64,79.62,79.62,5800.0,58.0849,58.0922,58.0776,58.0776,5800.0
2007-09-11 11:45:00,79.59,79.64,79.57,79.62,6600.0,58.0557,58.0922,58.0411,58.0776,6600.0
2007-09-11 11:50:00,79.64,79.67,79.6,79.61,3800.0,58.0922,58.1141,58.063,58.0703,3800.0
2007-09-11 11:55:00,79.59,79.63,79.57,79.58,900.0,58.0557,58.0849,58.0411,58.0484,900.0
2007-09-11 12:00:00,79.58,79.58,79.5,79.5,6500.0,58.0484,58.0484,57.9901,57.9901,6500.0
2007-09-11 12:05:00,79.55,79.56,79.51,79.55,4700.0,58.0266,58.0339,57.9974,58.0266,4700.0
2007-09-11 12:10:00,79.56,79.58,79.51,79.51,1000.0,58.0339,58.0484,57.9974,57.9974,1000.0
2007-09-11 12:15:00,79.56,79.61,79.56,79.61,600.0,58.0339,58.0703,58.0339,58.0703,600.0
2007-09-11 12:20:00,79.61,79.61,79.61,79.61,0.0,58.0703,58.0703,58.0703,58.0703,0.0
2007-09-11 12:25:00,79.65,79.65,79.62,79.62,1000.0,58.0995,58.0995,58.0776,58.0776,1000.0
2007-09-11 12:30:00,79.6,79.6,79.59,79.59,10300.0,58.063,58.063,58.0557,58.0557,10300.0
2007-09-11 12:35:00,79.63,79.72,79.63,79.72,3300.0,58.0849,58.1506,58.0849,58.1506,3300.0
2007-09-11 12:40:00,79.74,79.76,79.74,79.75,1300.0,58.1652,58.1797,58.1652,58.1724,1300.0
2007-09-11 12:45:00,79.77,79.77,79.71,79.71,1400.0,58.187,58.187,58.1433,58.1433,1400.0
2007-09-11 12:50:00,79.65,79.68,79.63,79.68,1700.0,58.0995,58.1214,58.0849,58.1214,1700.0
2007-09-11 12:55:00,79.65,79.7,79.64,79.7,900.0,58.0995,58.136,58.0922,58.136,900.0
2007-09-11 13:00:00,79.7,79.7,79.67,79.7,1100.0,58.136,58.136,58.1141,58.136,1100.0
2007-09-11 13:05:00,79.72,79.72,79.69,79.69,600.0,58.1506,58.1506,58.1287,58.1287,600.0
2007-09-11 13:10:00,79.66,79.66,79.65,79.65,500.0,58.1068,58.1068,58.0995,58.0995,500.0
2007-09-11 13:15:00,79.63,79.63,79.59,79.59,2000.0,58.0849,58.0849,58.0557,58.0557,2000.0
2007-09-11 13:20:00,79.6,79.65,79.59,79.62,1300.0,58.063,58.0995,58.0557,58.0776,1300.0
2007-09-11 13:25:00,79.61,79.72,79.61,79.7,3600.0,58.0703,58.1506,58.0703,58.136,3600.0
2007-09-11 13:30:00,79.7,79.79,79.7,79.78,13500.0,58.136,58.2016,58.136,58.1943,13500.0
2007-09-11 13:35:00,79.78,79.79,79.74,79.75,3000.0,58.1943,58.2016,58.1652,58.1724,3000.0
2007-09-11 13:40:00,79.72,79.73,79.66,79.69,6500.0,58.1506,58.1579,58.1068,58.1287,6500.0
2007-09-11 13:45:00,79.69,79.85,79.69,79.77,14500.0,58.1287,58.2454,58.1287,58.187,14500.0
2007-09-11 13:50:00,79.77,79.83,79.76,79.79,2900.0,58.187,58.2308,58.1797,58.2016,2900.0
2007-09-11 13:55:00,79.78,79.8,79.75,79.76,3200.0,58.1943,58.2089,58.1724,58.1797,3200.0
2007-09-11 14:00:00,79.81,79.96,79.81,79.95,3600.0,58.2162,58.3256,58.2162,58.3183,3600.0
2007-09-11 14:05:00,79.92,79.97,79.89,79.94,18200.0,58.2964,58.3329,58.2746,58.311,18200.0
2007-09-11 14:10:00,80.02,80.02,79.95,79.95,1600.0,58.3694,58.3694,58.3183,58.3183,1600.0
2007-09-11 14:15:00,80.02,80.07,80.0,80.02,4700.0,58.3694,58.4059,58.3548,58.3694,4700.0
2007-09-11 14:20:00,80.02,80.03,80.02,80.03,500.0,58.3694,58.3767,58.3694,58.3767,500.0
2007-09-11 14:25:00,80.04,80.1,80.03,80.09,9500.0,58.384,58.4277,58.3767,58.4205,9500.0
2007-09-11 14:30:00,80.15,80.15,80.02,80.02,1400.0,58.4642,58.4642,58.3694,58.3694,1400.0
2007-09-11 14:35:00,80.02,80.02,79.99,80.02,400.0,58.3694,58.3694,58.3475,58.3694,400.0
2007-09-11 14:40:00,80.01,80.05,80.0,80.05,2400.0,58.3621,58.3913,58.3548,58.3913,2400.0
2007-09-11 14:45:00,80.09,80.09,79.97,79.97,1900.0,58.4205,58.4205,58.3329,58.3329,1900.0
2007-09-11 14:50:00,79.99,79.99,79.94,79.98,8600.0,58.3475,58.3475,58.311,58.3402,8600.0
2007-09-11 14:55:00,79.96,80.03,79.94,80.0,4200.0,58.3256,58.3767,58.311,58.3548,4200.0
2007-09-11 15:00:00,79.99,80.05,79.95,79.98,5500.0,58.3475,58.3913,58.3183,58.3402,5500.0
2007-09-11 15:05:00,80.0,80.0,80.0,80.0,1200.0,58.3548,58.3548,58.3548,58.3548,1200.0
2007-09-11 15:10:00,80.06,80.12,80.06,80.09,3300.0,58.3986,58.4423,58.3986,58.4205,3300.0
2007-09-11 15:15:00,80.13,80.2,80.13,80.2,4500.0,58.4496,58.5007,58.4496,58.5007,4500.0
2007-09-11 15:20:00,80.16,80.16,80.08,80.11,33200.0,58.4715,58.4715,58.4132,58.435,33200.0
2007-09-11 15:25:00,80.08,80.16,80.08,80.13,31700.0,58.4132,58.4715,58.4132,58.4496,31700.0
2007-09-11 15:30:00,80.14,80.2,80.11,80.16,20300.0,58.4569,58.5007,58.435,58.4715,20300.0
2007-09-11 15:35:00,80.13,80.13,79.96,80.0,12200.0,58.4496,58.4496,58.3256,58.3548,12200.0
2007-09-11 15:40:00,79.96,79.96,79.84,79.87,9200.0,58.3256,58.3256,58.2381,58.26,9200.0
2007-09-11 15:45:00,79.86,79.86,79.77,79.82,5200.0,58.2527,58.2527,58.187,58.2235,5200.0
2007-09-11 15:50:00,79.79,79.98,79.79,79.95,14700.0,58.2016,58.3402,58.2016,58.3183,14700.0
2007-09-11 15:55:00,79.94,80.14,79.94,80.11,20600.0,58.311,58.4569,58.311,58.435,20600.0
2007-09-11 16:00:00,80.14,80.14,80.14,80.14,200.0,58.4569,58.4569,58.4569,58.4569,200.0
2007-09-11 16:05:00,80.14,80.14,80.14,80.14,0.0,58.4569,58.4569,58.4569,58.4569,0.0
2007-09-11 16:10:00,80.14,80.14,80.14,80.14,0.0,58.4569,58.4569,58.4569,58.4569,0.0
2007-09-12 09:30:00,80.02,80.03,79.9,79.9,3300.0,58.3694,58.3767,58.2819,58.2819,3300.0
2007-09-12 09:35:00,79.85,79.94,79.85,79.93,1000.0,58.2454,58.311,58.2454,58.3037,1000.0
2007-09-12 09:40:00,79.94,79.96,79.93,79.95,11400.0,58.311,58.3256,58.3037,58.3183,11400.0
2007-09-12 09:45:00,80.01,80.12,80.01,80.1,6800.0,58.3621,58.4423,58.3621,58.4277,6800.0
2007-09-12 09:50:00,80.13,80.21,80.13,80.15,33400.0,58.4496,58.508,58.4496,58.4642,33400.0
2007-09-12 09:55:00,80.14,80.2,80.14,80.2,13800.0,58.4569,58.5007,58.4569,58.5007,13800.0
2007-09-12 10:00:00,80.18,80.18,80.06,80.09,2600.0,58.4861,58.4861,58.3986,58.4205,2600.0
2007-09-12 10:05:00,80.1,80.18,80.07,80.09,16800.0,58.4277,58.4861,58.4059,58.4205,16800.0
2007-09-12 10:10:00,80.08,80.14,80.08,80.12,17400.0,58.4132,58.4569,58.4132,58.4423,17400.0
2007-09-12 10:15:00,80.13,80.13,80.02,80.03,11300.0,58.4496,58.4496,58.3694,58.3767,11300.0
2007-09-12 10:20:00,80.07,80.17,80.07,80.13,6500.0,58.4059,58.4788,58.4059,58.4496,6500.0
2007-09-12 10:25:00,80.14,80.24,80.14,80.22,15500.0,58.4569,58.5299,58.4569,58.5153,15500.0
2007-09-12 10:30:00,80.22,80.31,80.22,80.24,14100.0,58.5153,58.5809,58.5153,58.5299,14100.0
2007-09-12 10:35:00,80.25,80.34,80.25,80.34,8300.0,58.5372,58.6028,58.5372,58.6028,8300.0
2007-09-12 10:40:00,80.34,80.39,80.32,80.32,69300.0,58.6028,58.6393,58.5882,58.5882,69300.0
2007-09-12 10:45:00,80.31,80.33,80.25,80.26,5200.0,58.5809,58.5955,58.5372,58.5445,5200.0
2007-09-12 10:50:00,80.22,80.25,80.22,80.24,2600.0,58.5153,58.5372,58.5153,58.5299,2600.0
2007-09-12 10:55:00,80.25,80.26,80.19,80.2,20100.0,58.5372,58.5445,58.4934,58.5007,20100.0
2007-09-12 11:00:00,80.2,80.21,80.16,80.21,4400.0,58.5007,58.508,58.4715,58.508,4400.0
2007-09-12 11:05:00,80.21,80.25,80.2,80.22,4400.0,58.508,58.5372,58.5007,58.5153,4400.0
2007-09-12 11:10:00,80.25,80.3,80.25,80.3,5500.0,58.5372,58.5736,58.5372,58.5736,5500.0
2007-09-12 11:15:00,80.31,80.48,80.31,80.43,8100.0,58.5809,58.7049,58.5809,58.6685,8100.0
2007-09-12 11:20:00,80.41,80.5,80.41,80.47,7500.0,58.6539,58.7195,58.6539,58.6976,7500.0
2007-09-12 11:25:00,80.46,80.48,80.42,80.42,4400.0,58.6903,58.7049,58.6612,58.6612,4400.0
2007-09-12 11:30:00,80.42,80.47,80.42,80.44,2700.0,58.6612,58.6976,58.6612,58.6758,2700.0
2007-09-12 11:35:00,80.44,80.44,80.39,80.4,15200.0,58.6758,58.6758,58.6393,58.6466,15200.0
2007-09-12 11:40:00,80.4,80.4,80.37,80.37,5700.0,58.6466,58.6466,58.6247,58.6247,5700.0
2007-09-12 11:45:00,80.39,80.4,80.36,80.36,1800.0,58.6393,58.6466,58.6174,58.6174,1800.0
2007-09-12 11:50:00,80.38,80.42,80.35,80.42,4300.0,58.632,58.6612,58.6101,58.6612,4300.0
2007-09-12 11:55:00,80.43,80.43,80.33,80.36,7400.0,58.6685,58.6685,58.5955,58.6174,7400.0
2007-09-12 12:00:00,80.36,80.37,80.34,80.34,1200.0,58.6174,58.6247,58.6028,58.6028,1200.0
2007-09-12 12:05:00,80.36,80.42,80.36,80.39,3900.0,58.6174,58.6612,58.6174,58.6393,3900.0
2007-09-12 12:10:00,80.41,80.45,80.38,80.45,1900.0,58.6539,58.683,58.632,58.683,1900.0
2007-09-12 12:15:00,80.46,80.49,80.38,80.38,3100.0,58.6903,58.7122,58.632,58.632,3100.0
2007-09-12 12:20:00,80.37,80.37,80.25,80.27,1600.0,58.6247,58.6247,58.5372,58.5518,1600.0
2007-09-12 12:25:00,80.28,80.28,80.2,80.23,1500.0,58.559,58.559,58.5007,58.5226,1500.0
2007-09-12 12:30:00,80.2,80.27,80.2,80.27,5900.0,58.5007,58.5518,58.5007,58.5518,5900.0
2007-09-12 12:35:00,80.23,80.27,80.23,80.27,9900.0,58.5226,58.5518,58.5226,58.5518,9900.0
2007-09-12 12:40:00,80.27,80.27,80.16,80.25,4900.0,58.5518,58.5518,58.4715,58.5372,4900.0
2007-09-12 12:45:00,80.24,80.34,80.24,80.33,1800.0,58.5299,58.6028,58.5299,58.5955,1800.0
2007-09-12 12:50:00,80.28,80.33,80.27,80.27,500.0,58.559,58.5955,58.5518,58.5518,500.0
2007-09-12 12:55:00,80.28,80.28,80.28,80.28,200.0,58.559,58.559,58.559,58.559,200.0
2007-09-12 13:00:00,80.27,80.27,80.21,80.21,1300.0,58.5518,58.5518,58.508,58.508,1300.0
2007-09-12 13:05:00,80.13,80.16,80.09,80.13,3200.0,58.4496,58.4715,58.4205,58.4496,3200.0
2007-09-12 13:10:00,80.1,80.18,80.1,80.15,3300.0,58.4277,58.4861,58.4277,58.4642,3300.0
2007-09-12 13:15:00,80.17,80.21,80.14,80.17,3400.0,58.4788,58.508,58.4569,58.4788,3400.0
2007-09-12 13:20:00,80.17,80.17,80.17,80.17,0.0,58.4788,58.4788,58.4788,58.4788,0.0
2007-09-12 13:25:00,80.16,80.19,80.15,80.19,1400.0,58.4715,58.4934,58.4642,58.4934,1400.0
2007-09-12 13:30:00,80.12,80.12,80.12,80.12,300.0,58.4423,58.4423,58.4423,58.4423,300.0
2007-09-12 13:35:00,80.11,80.26,80.11,80.26,3800.0,58.435,58.5445,58.435,58.5445,3800.0
2007-09-12 13:40:00,80.25,80.33,80.24,80.3,1900.0,58.5372,58.5955,58.5299,58.5736,1900.0
2007-09-12 13:45:00,80.29,80.36,80.29,80.31,6500.0,58.5663,58.6174,58.5663,58.5809,6500.0
2007-09-12 13:50:00,80.34,80.44,80.34,80.43,1800.0,58.6028,58.6758,58.6028,58.6685,1800.0
2007-09-12 13:55:00,80.4,80.42,80.34,80.4,1900.0,58.6466,58.6612,58.6028,58.6466,1900.0
2007-09-12 14:00:00,80.4,80.42,80.37,80.37,700.0,58.6466,58.6612,58.6247,58.6247,700.0
2007-09-12 14:05:00,80.33,80.5,80.31,80.5,5800.0,58.5955,58.7195,58.5809,58.7195,5800.0
2007-09-12 14:10:00,80.51,80.59,80.51,80.58,2500.0,58.7268,58.7852,58.7268,58.7779,2500.0
2007-09-12 14:15:00,80.5,80.56,80.5,80.5,1600.0,58.7195,58.7633,58.7195,58.7195,1600.0
2007-09-12 14:20:00,80.51,80.54,80.48,80.5,1700.0,58.7268,58.7487,58.7049,58.7195,1700.0
2007-09-12 14:25:00,80.49,80.49,80.41,80.41,1600.0,58.7122,58.7122,58.6539,58.6539,1600.0
2007-09-12 14:30:00,80.44,80.46,80.41,80.41,1000.0,58.6758,58.6903,58.6539,58.6539,1000.0
2007-09-12 14:35:00,80.43,80.44,80.36,80.36,2600.0,58.6685,58.6758,58.6174,58.6174,2600.0
2007-09-12 14:40:00,80.37,80.43,80.37,80.38,3100.0,58.6247,58.6685,58.6247,58.632,3100.0
2007-09-12 14:45:00,80.41,80.44,80.39,80.44,3400.0,58.6539,58.6758,58.6393,58.6758,3400.0
2007-09-12 14:50:00,80.44,80.44,80.39,80.39,1400.0,58.6758,58.6758,58.6393,58.6393,1400.0
2007-09-12 14:55:00,80.38,80.48,80.38,80.48,2200.0,58.632,58.7049,58.632,58.7049,2200.0
2007-09-12 15:00:00,80.45,80.45,80.4,80.4,2000.0,58.683,58.683,58.6466,58.6466,2000.0
2007-09-12 15:05:00,80.4,80.4,80.27,80.27,500.0,58.6466,58.6466,58.5518,58.5518,500.0
2007-09-12 15:10:00,80.32,80.32,80.24,80.24,900.0,58.5882,58.5882,58.5299,58.5299,900.0
2007-09-12 15:15:00,80.2,80.28,80.2,80.28,900.0,58.5007,58.559,58.5007,58.559,900.0
2007-09-12 15:20:00,80.29,80.29,80.24,80.27,700.0,58.5663,58.5663,58.5299,58.5518,700.0
2007-09-12 15:25:00,80.25,80.25,80.2,80.23,1100.0,58.5372,58.5372,58.5007,58.5226,1100.0
2007-09-12 15:30:00,80.15,80.19,80.1,80.17,4900.0,58.4642,58.4934,58.4277,58.4788,4900.0
2007-09-12 15:35:00,80.17,80.17,80.12,80.17,1900.0,58.4788,58.4788,58.4423,58.4788,1900.0
2007-09-12 15:40:00,80.21,80.29,80.21,80.26,3600.0,58.508,58.5663,58.508,58.5445,3600.0
2007-09-12 15:45:00,80.25,80.31,80.25,80.25,3600.0,58.5372,58.5809,58.5372,58.5372,3600.0
2007-09-12 15:50:00,80.29,80.32,80.13,80.16,5000.0,58.5663,58.5882,58.4496,58.4715,5000.0
2007-09-12 15:55:00,80.15,80.19,80.14,80.18,1800.0,58.4642,58.4934,58.4569,58.4861,1800.0
2007-09-12 16:00:00,80.18,80.24,80.18,80.24,600.0,58.4861,58.5299,58.4861,58.5299,600.0
2007-09-12 16:05:00,80.24,80.24,80.24,80.24,0.0,58.5299,58.5299,58.5299,58.5299,0.0
2007-09-12 16:10:00,80.27,80.27,80.27,80.27,100.0,58.5518,58.5518,58.5518,58.5518,100.0
2007-09-13 09:30:00,80.73,80.73,80.61,80.61,5800.0,58.8873,58.8873,58.7998,58.7998,5800.0
2007-09-13 09:35:00,80.57,80.6,80.57,80.58,5600.0,58.7706,58.7925,58.7706,58.7779,5600.0
2007-09-13 09:40:00,80.6,80.63,80.56,80.57,13000.0,58.7925,58.8143,58.7633,58.7706,13000.0
2007-09-13 09:45:00,80.5,80.5,80.43,80.48,17500.0,58.7195,58.7195,58.6685,58.7049,17500.0
2007-09-13 09:50:00,80.49,80.49,80.49,80.49,500.0,58.7122,58.7122,58.7122,58.7122,500.0
2007-09-13 09:55:00,80.49,80.49,80.49,80.49,0.0,58.7122,58.7122,58.7122,58.7122,0.0
2007-09-13 10:00:00,80.66,80.66,80.58,80.58,800.0,58.8362,58.8362,58.7779,58.7779,800.0
2007-09-13 10:05:00,80.54,80.56,80.52,80.55,6800.0,58.7487,58.7633,58.7341,58.756,6800.0
2007-09-13 10:10:00,80.49,80.52,80.49,80.52,300.0,58.7122,58.7341,58.7122,58.7341,300.0
2007-09-13 10:15:00,80.53,80.59,80.53,80.59,2300.0,58.7414,58.7852,58.7414,58.7852,2300.0
2007-09-13 10:20:00,80.63,80.71,80.63,80.71,3300.0,58.8143,58.8727,58.8143,58.8727,3300.0
2007-09-13 10:25:00,80.72,80.73,80.72,80.73,1300.0,58.88,58.8873,58.88,58.8873,1300.0
2007-09-13 10:30:00,80.66,80.76,80.66,80.76,1300.0,58.8362,58.9092,58.8362,58.9092,1300.0
2007-09-13 10:35:00,80.77,80.77,80.77,80.77,100.0,58.9165,58.9165,58.9165,58.9165,100.0
2007-09-13 10:40:00,80.76,80.76,80.71,80.71,7900.0,58.9092,58.9092,58.8727,58.8727,7900.0
2007-09-13 10:45:00,80.77,80.8,80.77,80.8,300.0,58.9165,58.9384,58.9165,58.9384,300.0
2007-09-13 10:50:00,80.75,80.75,80.75,80.75,1200.0,58.9019,58.9019,58.9019,58.9019,1200.0
2007-09-13 10:55:00,80.81,80.81,80.78,80.8,1600.0,58.9456,58.9456,58.9238,58.9384,1600.0
2007-09-13 11:00:00,80.78,80.84,80.78,80.79,1900.0,58.9238,58.9675,58.9238,58.9311,1900.0
2007-09-13 11:05:00,80.78,80.78,80.73,80.77,5400.0,58.9238,58.9238,58.8873,58.9165,5400.0
2007-09-13 11:10:00,80.79,80.84,80.79,80.81,12000.0,58.9311,58.9675,58.9311,58.9456,12000.0
2007-09-13 11:15:00,80.83,80.88,80.83,80.86,3600.0,58.9602,58.9967,58.9602,58.9821,3600.0
2007-09-13 11:20:00,80.85,80.92,80.85,80.91,8800.0,58.9748,59.0259,58.9748,59.0186,8800.0
2007-09-13 11:25:00,80.91,80.93,80.9,80.93,1500.0,59.0186,59.0332,59.0113,59.0332,1500.0
2007-09-13 11:30:00,80.91,80.91,80.89,80.89,11000.0,59.0186,59.0186,59.004,59.004,11000.0
2007-09-13 11:35:00,80.9,80.9,80.81,80.82,9200.0,59.0113,59.0113,58.9456,58.9529,9200.0
2007-09-13 11:40:00,80.8,80.81,80.8,80.81,700.0,58.9384,58.9456,58.9384,58.9456,700.0
2007-09-13 11:45:00,80.8,80.8,80.8,80.8,100.0,58.9384,58.9384,58.9384,58.9384,100.0
2007-09-13 11:50:00,80.79,80.8,80.79,80.8,5700.0,58.9311,58.9384,58.9311,58.9384,5700.0
2007-09-13 11:55:00,80.84,80.89,80.84,80.89,19200.0,58.9675,59.004,58.9675,59.004,19200.0
2007-09-13 12:00:00,80.89,80.89,80.82,80.82,6200.0,59.004,59.004,58.9529,58.9529,6200.0
2007-09-13 12:05:00,80.82,80.85,80.82,80.82,1000.0,58.9529,58.9748,58.9529,58.9529,1000.0
2007-09-13 12:10:00,80.76,80.81,80.76,80.81,1500.0,58.9092,58.9456,58.9092,58.9456,1500.0
2007-09-13 12:15:00,80.81,80.81,80.81,80.81,0.0,58.9456,58.9456,58.9456,58.9456,0.0
2007-09-13 12:20:00,80.87,80.93,80.87,80.93,500.0,58.9894,59.0332,58.9894,59.0332,500.0
2007-09-13 12:25:00,80.91,80.92,80.85,80.85,2600.0,59.0186,59.0259,58.9748,58.9748,2600.0
2007-09-13 12:30:00,80.88,80.88,80.84,80.84,1000.0,58.9967,58.9967,58.9675,58.9675,1000.0
2007-09-13 12:35:00,80.89,80.89,80.89,80.89,100.0,59.004,59.004,59.004,59.004,100.0
2007-09-13 12:40:00,80.87,80.89,80.84,80.84,3600.0,58.9894,59.004,58.9675,58.9675,3600.0
2007-09-13 12:45:00,80.85,80.85,80.83,80.84,2100.0,58.9748,58.9748,58.9602,58.9675,2100.0
2007-09-13 12:50:00,80.84,80.84,80.84,80.84,0.0,58.9675,58.9675,58.9675,58.9675,0.0
2007-09-13 12:55:00,80.84,80.84,80.84,80.84,500.0,58.9675,58.9675,58.9675,58.9675,500.0
2007-09-13 13:00:00,80.9,80.91,80.88,80.91,1900.0,59.0113,59.0186,58.9967,59.0186,1900.0
2007-09-13 13:05:00,80.96,80.98,80.93,80.94,1100.0,59.0551,59.0697,59.0332,59.0405,1100.0
2007-09-13 13:10:00,80.93,80.93,80.93,80.93,100.0,59.0332,59.0332,59.0332,59.0332,100.0
2007-09-13 13:15:00,80.94,80.98,80.94,80.98,15500.0,59.0405,59.0697,59.0405,59.0697,15500.0
2007-09-13 13:20:00,81.0,81.12,81.0,81.08,1300.0,59.0842,59.1718,59.0842,59.1426,1300.0
2007-09-13 13:25:00,81.1,81.12,81.06,81.06,2500.0,59.1572,59.1718,59.128,59.128,2500.0
2007-09-13 13:30:00,81.04,81.06,81.04,81.06,300.0,59.1134,59.128,59.1134,59.128,300.0
2007-09-13 13:35:00,81.06,81.07,81.05,81.05,5300.0,59.128,59.1353,59.1207,59.1207,5300.0
2007-09-13 13:40:00,81.04,81.04,81.02,81.03,900.0,59.1134,59.1134,59.0988,59.1061,900.0
2007-09-13 13:45:00,81.07,81.07,81.06,81.07,400.0,59.1353,59.1353,59.128,59.1353,400.0
2007-09-13 13:50:00,81.02,81.02,81.01,81.01,400.0,59.0988,59.0988,59.0915,59.0915,400.0
2007-09-13 13:55:00,80.99,80.99,80.95,80.95,2700.0,59.0769,59.0769,59.0478,59.0478,2700.0
2007-09-13 14:00:00,80.96,80.96,80.96,80.96,700.0,59.0551,59.0551,59.0551,59.0551,700.0
2007-09-13 14:05:00,80.97,80.97,80.94,80.96,800.0,59.0624,59.0624,59.0405,59.0551,800.0
2007-09-13 14:10:00,80.95,80.99,80.95,80.95,1800.0,59.0478,59.0769,59.0478,59.0478,1800.0
2007-09-13 14:15:00,80.91,80.91,80.87,80.87,700.0,59.0186,59.0186,58.9894,58.9894,700.0
2007-09-13 14:20:00,80.88,80.89,80.87,80.87,3100.0,58.9967,59.004,58.9894,58.9894,3100.0
2007-09-13 14:25:00,80.9,80.9,80.8,80.81,1100.0,59.0113,59.0113,58.9384,58.9456,1100.0
2007-09-13 14:30:00,80.8,80.87,80.8,80.87,7800.0,58.9384,58.9894,58.9384,58.9894,7800.0
2007-09-13 14:35:00,80.87,80.91,80.87,80.9,1800.0,58.9894,59.0186,58.9894,59.0113,1800.0
2007-09-13 14:40:00,80.9,80.97,80.88,80.96,1500.0,59.0113,59.0624,58.9967,59.0551,1500.0
2007-09-13 14:45:00,80.96,80.96,80.94,80.94,300.0,59.0551,59.0551,59.0405,59.0405,300.0
2007-09-13 14:50:00,80.94,80.95,80.94,80.95,2300.0,59.0405,59.0478,59.0405,59.0478,2300.0
2007-09-13 14:55:00,80.92,80.92,80.86,80.92,1700.0,59.0259,59.0259,58.9821,59.0259,1700.0
2007-09-13 15:00:00,80.97,81.03,80.96,80.98,6100.0,59.0624,59.1061,59.0551,59.0697,6100.0
2007-09-13 15:05:00,81.0,81.02,80.97,80.97,14200.0,59.0842,59.0988,59.0624,59.0624,14200.0
2007-09-13 15:10:00,80.98,80.99,80.88,80.91,6600.0,59.0697,59.0769,58.9967,59.0186,6600.0
2007-09-13 15:15:00,80.9,80.9,80.79,80.79,1200.0,59.0113,59.0113,58.9311,58.9311,1200.0
2007-09-13 15:20:00,80.79,80.9,80.76,80.86,22000.0,58.9311,59.0113,58.9092,58.9821,22000.0
2007-09-13 15:25:00,80.85,80.87,80.83,80.87,1600.0,58.9748,58.9894,58.9602,58.9894,1600.0
2007-09-13 15:30:00,80.89,80.89,80.84,80.87,2500.0,59.004,59.004,58.9675,58.9894,2500.0
2007-09-13 15:35:00,80.91,80.93,80.9,80.91,1300.0,59.0186,59.0332,59.0113,59.0186,1300.0
2007-09-13 15:40:00,80.92,80.92,80.83,80.83,1000.0,59.0259,59.0259,58.9602,58.9602,1000.0
2007-09-13 15:45:00,80.83,80.83,80.62,80.66,7100.0,58.9602,58.9602,58.8071,58.8362,7100.0
2007-09-13 15:50:00,80.75,80.75,80.74,80.74,600.0,58.9019,58.9019,58.8946,58.8946,600.0
2007-09-13 15:55:00,80.73,80.79,80.7,80.77,4100.0,58.8873,58.9311,58.8654,58.9165,4100.0
2007-09-13 16:00:00,80.77,80.77,80.77,80.77,0.0,58.9165,58.9165,58.9165,58.9165,0.0
2007-09-13 16:05:00,80.77,80.77,80.77,80.77,0.0,58.9165,58.9165,58.9165,58.9165,0.0
2007-09-13 16:10:00,80.77,80.77,80.77,80.77,0.0,58.9165,58.9165,58.9165,58.9165,0.0
2007-09-14 09:30:00,80.24,80.31,80.24,80.3,10000.0,58.5299,58.5809,58.5299,58.5736,10000.0
2007-09-14 09:35:00,80.21,80.29,80.21,80.29,900.0,58.508,58.5663,58.508,58.5663,900.0
2007-09-14 09:40:00,80.29,80.29,80.29,80.29,0.0,58.5663,58.5663,58.5663,58.5663,0.0
2007-09-14 09:45:00,80.39,80.39,80.29,80.29,10500.0,58.6393,58.6393,58.5663,58.5663,10500.0
2007-09-14 09:50:00,80.33,80.46,80.33,80.45,12300.0,58.5955,58.6903,58.5955,58.683,12300.0
2007-09-14 09:55:00,80.43,80.44,80.4,80.4,3000.0,58.6685,58.6758,58.6466,58.6466,3000.0
2007-09-14 10:00:00,80.42,80.54,80.42,80.48,41000.0,58.6612,58.7487,58.6612,58.7049,41000.0
2007-09-14 10:05:00,80.53,80.6,80.53,80.58,9800.0,58.7414,58.7925,58.7414,58.7779,9800.0
2007-09-14 10:10:00,80.53,80.59,80.53,80.59,400.0,58.7414,58.7852,58.7414,58.7852,400.0
2007-09-14 10:15:00,80.65,80.65,80.65,80.65,200.0,58.8289,58.8289,58.8289,58.8289,200.0
2007-09-14 10:20:00,80.65,80.7,80.6,80.6,13200.0,58.8289,58.8654,58.7925,58.7925,13200.0
2007-09-14 10:25:00,80.6,80.67,80.6,80.66,1900.0,58.7925,58.8435,58.7925,58.8362,1900.0
2007-09-14 10:30:00,80.64,80.73,80.64,80.71,7600.0,58.8216,58.8873,58.8216,58.8727,7600.0
2007-09-14 10:35:00,80.77,80.77,80.77,80.77,100.0,58.9165,58.9165,58.9165,58.9165,100.0
2007-09-14 10:40:00,80.68,80.71,80.68,80.7,2300.0,58.8508,58.8727,58.8508,58.8654,2300.0
2007-09-14 10:45:00,80.73,80.78,80.73,80.76,3400.0,58.8873,58.9238,58.8873,58.9092,3400.0
2007-09-14 10:50:00,80.74,80.76,80.73,80.76,600.0,58.8946,58.9092,58.8873,58.9092,600.0
2007-09-14 10:55:00,80.66,80.69,80.64,80.65,6900.0,58.8362,58.8581,58.8216,58.8289,6900.0
2007-09-14 11:00:00,80.71,80.73,80.71,80.73,400.0,58.8727,58.8873,58.8727,58.8873,400.0
2007-09-14 11:05:00,80.66,80.67,80.6,80.6,1500.0,58.8362,58.8435,58.7925,58.7925,1500.0
2007-09-14 11:10:00,80.59,80.59,80.53,80.54,19500.0,58.7852,58.7852,58.7414,58.7487,19500.0
2007-09-14 11:15:00,80.59,80.59,80.57,80.57,10100.0,58.7852,58.7852,58.7706,58.7706,10100.0
2007-09-14 11:20:00,80.6,80.6,80.51,80.53,15500.0,58.7925,58.7925,58.7268,58.7414,15500.0
2007-09-14 11:25:00,80.52,80.62,80.52,80.62,15800.0,58.7341,58.8071,58.7341,58.8071,15800.0
2007-09-14 11:30:00,80.62,80.63,80.57,80.58,10000.0,58.8071,58.8143,58.7706,58.7779,10000.0
2007-09-14 11:35:00,80.6,80.64,80.6,80.6,43700.0,58.7925,58.8216,58.7925,58.7925,43700.0
2007-09-14 11:40:00,80.59,80.72,80.59,80.7,2800.0,58.7852,58.88,58.7852,58.8654,2800.0
2007-09-14 11:45:00,80.7,80.72,80.68,80.68,10100.0,58.8654,58.88,58.8508,58.8508,10100.0
2007-09-14 11:50:00,80.68,80.75,80.68,80.75,2300.0,58.8508,58.9019,58.8508,58.9019,2300.0
2007-09-14 11:55:00,80.76,80.79,80.73,80.73,41800.0,58.9092,58.9311,58.8873,58.8873,41800.0
2007-09-14 12:00:00,80.75,80.85,80.75,80.78,72800.0,58.9019,58.9748,58.9019,58.9238,72800.0
2007-09-14 12:05:00,80.77,80.81,80.75,80.79,30500.0,58.9165,58.9456,58.9019,58.9311,30500.0
2007-09-14 12:10:00,80.79,80.79,80.71,80.72,11700.0,58.9311,58.9311,58.8727,58.88,11700.0
2007-09-14 12:15:00,80.72,80.73,80.68,80.7,13500.0,58.88,58.8873,58.8508,58.8654,13500.0
2007-09-14 12:20:00,80.69,80.72,80.69,80.72,2800.0,58.8581,58.88,58.8581,58.88,2800.0
2007-09-14 12:25:00,80.7,80.73,80.7,80.73,11300.0,58.8654,58.8873,58.8654,58.8873,11300.0
2007-09-14 12:30:00,80.74,80.76,80.69,80.69,2900.0,58.8946,58.9092,58.8581,58.8581,2900.0
2007-09-14 12:35:00,80.71,80.72,80.71,80.72,400.0,58.8727,58.88,58.8727,58.88,400.0
2007-09-14 12:40:00,80.72,80.76,80.72,80.75,13200.0,58.88,58.9092,58.88,58.9019,13200.0
2007-09-14 12:45:00,80.74,80.74,80.62,80.62,5200.0,58.8946,58.8946,58.8071,58.8071,5200.0
2007-09-14 12:50:00,80.63,80.69,80.63,80.69,12100.0,58.8143,58.8581,58.8143,58.8581,12100.0
2007-09-14 12:55:00,80.68,80.71,80.66,80.68,6600.0,58.8508,58.8727,58.8362,58.8508,6600.0
2007-09-14 13:00:00,80.67,80.7,80.65,80.67,7300.0,58.8435,58.8654,58.8289,58.8435,7300.0
2007-09-14 13:05:00,80.65,80.69,80.62,80.64,30700.0,58.8289,58.8581,58.8071,58.8216,30700.0
2007-09-14 13:10:00,80.64,80.78,80.64,80.78,21600.0,58.8216,58.9238,58.8216,58.9238,21600.0
2007-09-14 13:15:00,80.76,80.76,80.7,80.72,25400.0,58.9092,58.9092,58.8654,58.88,25400.0
2007-09-14 13:20:00,80.72,80.81,80.72,80.81,13400.0,58.88,58.9456,58.88,58.9456,13400.0
2007-09-14 13:25:00,80.79,80.86,80.79,80.86,11300.0,58.9311,58.9821,58.9311,58.9821,11300.0
2007-09-14 13:30:00,80.82,80.82,80.8,80.82,10800.0,58.9529,58.9529,58.9384,58.9529,10800.0
2007-09-14 13:35:00,80.78,80.78,80.75,80.76,1900.0,58.9238,58.9238,58.9019,58.9092,1900.0
2007-09-14 13:40:00,80.75,80.75,80.75,80.75,200.0,58.9019,58.9019,58.9019,58.9019,200.0
2007-09-14 13:45:00,80.79,80.82,80.75,80.82,7000.0,58.9311,58.9529,58.9019,58.9529,7000.0
2007-09-14 13:50:00,80.87,80.9,80.84,80.85,6300.0,58.9894,59.0113,58.9675,58.9748,6300.0
2007-09-14 13:55:00,80.85,80.91,80.85,80.91,4800.0,58.9748,59.0186,58.9748,59.0186,4800.0
2007-09-14 14:00:00,80.91,80.91,80.87,80.87,2500.0,59.0186,59.0186,58.9894,58.9894,2500.0
2007-09-14 14:05:00,80.82,80.82,80.79,80.79,1900.0,58.9529,58.9529,58.9311,58.9311,1900.0
2007-09-14 14:10:00,80.78,80.78,80.76,80.76,35100.0,58.9238,58.9238,58.9092,58.9092,35100.0
2007-09-14 14:15:00,80.72,80.79,80.72,80.79,5300.0,58.88,58.9311,58.88,58.9311,5300.0
2007-09-14 14:20:00,80.79,80.81,80.77,80.8,4500.0,58.9311,58.9456,58.9165,58.9384,4500.0
2007-09-14 14:25:00,80.78,80.79,80.77,80.79,2100.0,58.9238,58.9311,58.9165,58.9311,2100.0
2007-09-14 14:30:00,80.78,80.81,80.77,80.81,800.0,58.9238,58.9456,58.9165,58.9456,800.0
2007-09-14 14:35:00,80.8,80.8,80.74,80.75,4500.0,58.9384,58.9384,58.8946,58.9019,4500.0
2007-09-14 14:40:00,80.76,80.76,80.68,80.69,1400.0,58.9092,58.9092,58.8508,58.8581,1400.0
2007-09-14 14:45:00,80.71,80.73,80.68,80.69,3700.0,58.8727,58.8873,58.8508,58.8581,3700.0
2007-09-14 14:50:00,80.67,80.7,80.66,80.68,4700.0,58.8435,58.8654,58.8362,58.8508,4700.0
2007-09-14 14:55:00,80.6,80.64,80.53,80.64,29200.0,58.7925,58.8216,58.7414,58.8216,29200.0
2007-09-14 15:00:00,80.65,80.68,80.63,80.67,1900.0,58.8289,58.8508,58.8143,58.8435,1900.0
2007-09-14 15:05:00,80.72,80.72,80.66,80.66,3700.0,58.88,58.88,58.8362,58.8362,3700.0
2007-09-14 15:10:00,80.68,80.71,80.64,80.71,4000.0,58.8508,58.8727,58.8216,58.8727,4000.0
2007-09-14 15:15:00,80.69,80.75,80.69,80.74,3700.0,58.8581,58.9019,58.8581,58.8946,3700.0
2007-09-14 15:20:00,80.74,80.79,80.74,80.78,9000.0,58.8946,58.9311,58.8946,58.9238,9000.0
2007-09-14 15:25:00,80.78,80.81,80.76,80.79,15400.0,58.9238,58.9456,58.9092,58.9311,15400.0
2007-09-14 15:30:00,80.78,80.79,80.74,80.77,30400.0,58.9238,58.9311,58.8946,58.9165,30400.0
2007-09-14 15:35:00,80.77,80.84,80.75,80.84,9900.0,58.9165,58.9675,58.9019,58.9675,9900.0
2007-09-14 15:40:00,80.82,80.89,80.82,80.85,18500.0,58.9529,59.004,58.9529,58.9748,18500.0
2007-09-14 15:45:00,80.86,80.92,80.85,80.89,25600.0,58.9821,59.0259,58.9748,59.004,25600.0
2007-09-14 15:50:00,80.86,80.89,80.8,80.86,31000.0,58.9821,59.004,58.9384,58.9821,31000.0
2007-09-14 15:55:00,80.85,80.87,80.8,80.8,41100.0,58.9748,58.9894,58.9384,58.9384,41100.0
2007-09-14 16:00:00,80.8,80.8,80.8,80.8,0.0,58.9384,58.9384,58.9384,58.9384,0.0
2007-09-14 16:05:00,80.8,80.8,80.8,80.8,0.0,58.9384,58.9384,58.9384,58.9384,0.0
2007-09-14 16:10:00,80.88,80.88,80.88,80.88,100.0,58.9967,58.9967,58.9967,58.9967,100.0
2007-09-17 09:30:00,80.61,80.68,80.56,80.68,37600.0,58.7998,58.8508,58.7633,58.8508,37600.0
2007-09-17 09:35:00,80.67,80.67,80.67,80.67,800.0,58.8435,58.8435,58.8435,58.8435,800.0
2007-09-17 09:40:00,80.63,80.66,80.56,80.58,3000.0,58.8143,58.8362,58.7633,58.7779,3000.0
2007-09-17 09:45:00,80.55,80.62,80.53,80.62,5900.0,58.756,58.8071,58.7414,58.8071,5900.0
2007-09-17 09:50:00,80.63,80.63,80.55,80.55,13900.0,58.8143,58.8143,58.756,58.756,13900.0
2007-09-17 09:55:00,80.55,80.56,80.5,80.56,3500.0,58.756,58.7633,58.7195,58.7633,3500.0
2007-09-17 10:00:00,80.59,80.59,80.57,80.57,1500.0,58.7852,58.7852,58.7706,58.7706,1500.0
2007-09-17 10:05:00,80.62,80.66,80.56,80.58,4200.0,58.8071,58.8362,58.7633,58.7779,4200.0
2007-09-17 10:10:00,80.58,80.62,80.58,80.61,9100.0,58.7779,58.8071,58.7779,58.7998,9100.0
2007-09-17 10:15:00,80.63,80.71,80.63,80.68,24500.0,58.8143,58.8727,58.8143,58.8508,24500.0
2007-09-17 10:20:00,80.64,80.67,80.62,80.62,6600.0,58.8216,58.8435,58.8071,58.8071,6600.0
2007-09-17 10:25:00,80.61,80.61,80.54,80.54,1300.0,58.7998,58.7998,58.7487,58.7487,1300.0
2007-09-17 10:30:00,80.51,80.51,80.4,80.42,8000.0,58.7268,58.7268,58.6466,58.6612,8000.0
2007-09-17 10:35:00,80.39,80.45,80.37,80.43,4400.0,58.6393,58.683,58.6247,58.6685,4400.0
2007-09-17 10:40:00,80.44,80.46,80.38,80.46,900.0,58.6758,58.6903,58.632,58.6903,900.0
2007-09-17 10:45:00,80.45,80.45,80.38,80.38,2900.0,58.683,58.683,58.632,58.632,2900.0
2007-09-17 10:50:00,80.38,80.38,80.3,80.32,17700.0,58.632,58.632,58.5736,58.5882,17700.0
2007-09-17 10:55:00,80.34,80.38,80.33,80.38,11200.0,58.6028,58.632,58.5955,58.632,11200.0
2007-09-17 11:00:00,80.36,80.44,80.36,80.44,5800.0,58.6174,58.6758,58.6174,58.6758,5800.0
2007-09-17 11:05:00,80.48,80.48,80.42,80.42,500.0,58.7049,58.7049,58.6612,58.6612,500.0
2007-09-17 11:10:00,80.42,80.44,80.41,80.41,7200.0,58.6612,58.6758,58.6539,58.6539,7200.0
2007-09-17 11:15:00,80.42,80.42,80.38,80.4,2300.0,58.6612,58.6612,58.632,58.6466,2300.0
2007-09-17 11:20:00,80.42,80.42,80.39,80.39,1700.0,58.6612,58.6612,58.6393,58.6393,1700.0
2007-09-17 11:25:00,80.38,80.38,80.34,80.34,1900.0,58.632,58.632,58.6028,58.6028,1900.0
2007-09-17 11:30:00,80.27,80.28,80.25,80.25,1100.0,58.5518,58.559,58.5372,58.5372,1100.0
2007-09-17 11:35:00,80.33,80.34,80.32,80.33,1200.0,58.5955,58.6028,58.5882,58.5955,1200.0
2007-09-17 11:40:00,80.31,80.34,80.31,80.34,900.0,58.5809,58.6028,58.5809,58.6028,900.0
2007-09-17 11:45:00,80.31,80.33,80.29,80.29,4400.0,58.5809,58.5955,58.5663,58.5663,4400.0
2007-09-17 11:50:00,80.28,80.28,80.22,80.26,4600.0,58.559,58.559,58.5153,58.5445,4600.0
2007-09-17 11:55:00,80.26,80.26,80.21,80.26,3700.0,58.5445,58.5445,58.508,58.5445,3700.0
2007-09-17 12:00:00,80.24,80.27,80.24,80.26,500.0,58.5299,58.5518,58.5299,58.5445,500.0
2007-09-17 12:05:00,80.27,80.27,80.19,80.2,7100.0,58.5518,58.5518,58.4934,58.5007,7100.0
2007-09-17 12:10:00,80.22,80.25,80.21,80.24,800.0,58.5153,58.5372,58.508,58.5299,800.0
2007-09-17 12:15:00,80.26,80.26,80.26,80.26,700.0,58.5445,58.5445,58.5445,58.5445,700.0
2007-09-17 12:20:00,80.25,80.26,80.25,80.26,3000.0,58.5372,58.5445,58.5372,58.5445,3000.0
2007-09-17 12:25:00,80.28,80.34,80.28,80.34,2000.0,58.559,58.6028,58.559,58.6028,2000.0
2007-09-17 12:30:00,80.32,80.32,80.32,80.32,600.0,58.5882,58.5882,58.5882,58.5882,600.0
2007-09-17 12:35:00,80.35,80.45,80.35,80.43,7900.0,58.6101,58.683,58.6101,58.6685,7900.0
2007-09-17 12:40:00,80.41,80.41,80.4,80.41,600.0,58.6539,58.6539,58.6466,58.6539,600.0
2007-09-17 12:45:00,80.41,80.47,80.39,80.45,3100.0,58.6539,58.6976,58.6393,58.683,3100.0
2007-09-17 12:50:00,80.43,80.43,80.43,80.43,600.0,58.6685,58.6685,58.6685,58.6685,600.0
2007-09-17 12:55:00,80.43,80.51,80.43,80.5,10600.0,58.6685,58.7268,58.6685,58.7195,10600.0
2007-09-17 13:00:00,80.52,80.52,80.47,80.47,6000.0,58.7341,58.7341,58.6976,58.6976,6000.0
2007-09-17 13:05:00,80.5,80.5,80.48,80.48,2300.0,58.7195,58.7195,58.7049,58.7049,2300.0
2007-09-17 13:10:00,80.51,80.53,80.51,80.52,400.0,58.7268,58.7414,58.7268,58.7341,400.0
2007-09-17 13:15:00,80.55,80.55,80.53,80.54,2500.0,58.756,58.756,58.7414,58.7487,2500.0
2007-09-17 13:20:00,80.53,80.53,80.48,80.48,200.0,58.7414,58.7414,58.7049,58.7049,200.0
2007-09-17 13:25:00,80.48,80.49,80.48,80.49,900.0,58.7049,58.7122,58.7049,58.7122,900.0
2007-09-17 13:30:00,80.46,80.46,80.43,80.45,400.0,58.6903,58.6903,58.6685,58.683,400.0
2007-09-17 13:35:00,80.42,80.42,80.42,80.42,100.0,58.6612,58.6612,58.6612,58.6612,100.0
2007-09-17 13:40:00,80.42,80.45,80.42,80.45,200.0,58.6612,58.683,58.6612,58.683,200.0
2007-09-17 13:45:00,80.48,80.5,80.48,80.49,1300.0,58.7049,58.7195,58.7049,58.7122,1300.0
2007-09-17 13:50:00,80.47,80.49,80.46,80.47,3900.0,58.6976,58.7122,58.6903,58.6976,3900.0
2007-09-17 13:55:00,80.42,80.42,80.4,80.4,200.0,58.6612,58.6612,58.6466,58.6466,200.0
2007-09-17 14:00:00,80.35,80.4,80.35,80.4,1700.0,58.6101,58.6466,58.6101,58.6466,1700.0
2007-09-17 14:05:00,80.39,80.4,80.37,80.4,500.0,58.6393,58.6466,58.6247,58.6466,500.0
2007-09-17 14:10:00,80.35,80.36,80.35,80.36,800.0,58.6101,58.6174,58.6101,58.6174,800.0
2007-09-17 14:15:00,80.35,80.37,80.35,80.37,2400.0,58.6101,58.6247,58.6101,58.6247,2400.0
2007-09-17 14:20:00,80.36,80.41,80.33,80.41,1400.0,58.6174,58.6539,58.5955,58.6539,1400.0
2007-09-17 14:25:00,80.39,80.48,80.39,80.47,9100.0,58.6393,58.7049,58.6393,58.6976,9100.0
2007-09-17 14:30:00,80.48,80.56,80.48,80.52,10600.0,58.7049,58.7633,58.7049,58.7341,10600.0
2007-09-17 14:35:00,80.52,80.52,80.49,80.5,1800.0,58.7341,58.7341,58.7122,58.7195,1800.0
2007-09-17 14:40:00,80.48,80.52,80.48,80.52,400.0,58.7049,58.7341,58.7049,58.7341,400.0
2007-09-17 14:45:00,80.52,80.54,80.46,80.47,8000.0,58.7341,58.7487,58.6903,58.6976,8000.0
2007-09-17 14:50:00,80.47,80.47,80.46,80.46,500.0,58.6976,58.6976,58.6903,58.6903,500.0
2007-09-17 14:55:00,80.47,80.49,80.47,80.48,1400.0,58.6976,58.7122,58.6976,58.7049,1400.0
2007-09-17 15:00:00,80.46,80.47,80.44,80.44,2900.0,58.6903,58.6976,58.6758,58.6758,2900.0
2007-09-17 15:05:00,80.48,80.48,80.48,80.48,100.0,58.7049,58.7049,58.7049,58.7049,100.0
2007-09-17 15:10:00,80.49,80.63,80.49,80.63,5200.0,58.7122,58.8143,58.7122,58.8143,5200.0
2007-09-17 15:15:00,80.61,80.63,80.56,80.63,13000.0,58.7998,58.8143,58.7633,58.8143,13000.0
2007-09-17 15:20:00,80.61,80.61,80.56,80.56,15000.0,58.7998,58.7998,58.7633,58.7633,15000.0
2007-09-17 15:25:00,80.61,80.61,80.59,80.59,900.0,58.7998,58.7998,58.7852,58.7852,900.0
2007-09-17 15:30:00,80.48,80.49,80.46,80.49,8200.0,58.7049,58.7122,58.6903,58.7122,8200.0
2007-09-17 15:35:00,80.47,80.47,80.42,80.42,1800.0,58.6976,58.6976,58.6612,58.6612,1800.0
2007-09-17 15:40:00,80.43,80.43,80.41,80.42,6600.0,58.6685,58.6685,58.6539,58.6612,6600.0
2007-09-17 15:45:00,80.43,80.44,80.39,80.44,4400.0,58.6685,58.6758,58.6393,58.6758,4400.0
2007-09-17 15:50:00,80.43,80.49,80.43,80.48,14400.0,58.6685,58.7122,58.6685,58.7049,14400.0
2007-09-17 15:55:00,80.46,80.46,80.43,80.45,30500.0,58.6903,58.6903,58.6685,58.683,30500.0
2007-09-17 16:00:00,80.45,80.45,80.45,80.45,0.0,58.683,58.683,58.683,58.683,0.0
2007-09-17 16:05:00,80.45,80.45,80.45,80.45,0.0,58.683,58.683,58.683,58.683,0.0
2007-09-17 16:10:00,80.45,80.45,80.45,80.45,0.0,58.683,58.683,58.683,58.683,0.0
2007-09-18 09:30:00,80.85,80.87,80.85,80.87,1300.0,58.9748,58.9894,58.9748,58.9894,1300.0
2007-09-18 09:35:00,80.81,80.81,80.73,80.75,9200.0,58.9456,58.9456,58.8873,58.9019,9200.0
2007-09-18 09:40:00,80.75,80.75,80.7,80.7,2400.0,58.9019,58.9019,58.8654,58.8654,2400.0
2007-09-18 09:45:00,80.74,80.74,80.66,80.66,13700.0,58.8946,58.8946,58.8362,58.8362,13700.0
2007-09-18 09:50:00,80.63,80.63,80.56,80.6,20100.0,58.8143,58.8143,58.7633,58.7925,20100.0
2007-09-18 09:55:00,80.61,80.66,80.61,80.66,3400.0,58.7998,58.8362,58.7998,58.8362,3400.0
2007-09-18 10:00:00,80.66,80.73,80.65,80.73,7100.0,58.8362,58.8873,58.8289,58.8873,7100.0
2007-09-18 10:05:00,80.72,80.74,80.67,80.74,8200.0,58.88,58.8946,58.8435,58.8946,8200.0
2007-09-18 10:10:00,80.75,80.77,80.71,80.75,2200.0,58.9019,58.9165,58.8727,58.9019,2200.0
2007-09-18 10:15:00,80.74,80.74,80.7,80.72,3000.0,58.8946,58.8946,58.8654,58.88,3000.0
2007-09-18 10:20:00,80.73,80.79,80.73,80.76,10100.0,58.8873,58.9311,58.8873,58.9092,10100.0
2007-09-18 10:25:00,80.75,80.84,80.74,80.82,2300.0,58.9019,58.9675,58.8946,58.9529,2300.0
2007-09-18 10:30:00,80.83,80.87,80.81,80.85,2900.0,58.9602,58.9894,58.9456,58.9748,2900.0
2007-09-18 10:35:00,80.83,80.84,80.8,80.8,3000.0,58.9602,58.9675,58.9384,58.9384,3000.0
2007-09-18 10:40:00,80.8,80.84,80.8,80.82,1800.0,58.9384,58.9675,58.9384,58.9529,1800.0
2007-09-18 10:45:00,80.82,80.84,80.81,80.84,1200.0,58.9529,58.9675,58.9456,58.9675,1200.0
2007-09-18 10:50:00,80.85,80.9,80.84,80.88,3000.0,58.9748,59.0113,58.9675,58.9967,3000.0
2007-09-18 10:55:00,80.91,80.97,80.91,80.97,12800.0,59.0186,59.0624,59.0186,59.0624,12800.0
2007-09-18 11:00:00,80.88,81.01,80.88,81.01,6800.0,58.9967,59.0915,58.9967,59.0915,6800.0
2007-09-18 11:05:00,80.98,81.05,80.98,81.05,2700.0,59.0697,59.1207,59.0697,59.1207,2700.0
2007-09-18 11:10:00,81.06,81.13,81.03,81.13,1300.0,59.128,59.1791,59.1061,59.1791,1300.0
2007-09-18 11:15:00,81.08,81.1,81.08,81.09,6800.0,59.1426,59.1572,59.1426,59.1499,6800.0
2007-09-18 11:20:00,81.07,81.1,81.07,81.08,2900.0,59.1353,59.1572,59.1353,59.1426,2900.0
2007-09-18 11:25:00,81.07,81.07,81.01,81.01,1100.0,59.1353,59.1353,59.0915,59.0915,1100.0
2007-09-18 11:30:00,81.0,81.02,81.0,81.02,2300.0,59.0842,59.0988,59.0842,59.0988,2300.0
2007-09-18 11:35:00,81.0,81.03,80.99,80.99,900.0,59.0842,59.1061,59.0769,59.0769,900.0
2007-09-18 11:40:00,80.97,81.0,80.96,80.99,1700.0,59.0624,59.0842,59.0551,59.0769,1700.0
2007-09-18 11:45:00,80.99,81.01,80.98,81.01,1200.0,59.0769,59.0915,59.0697,59.0915,1200.0
2007-09-18 11:50:00,81.04,81.04,81.04,81.04,100.0,59.1134,59.1134,59.1134,59.1134,100.0
2007-09-18 11:55:00,81.05,81.05,81.02,81.02,4000.0,59.1207,59.1207,59.0988,59.0988,4000.0
2007-09-18 12:00:00,81.01,81.04,81.0,81.0,1300.0,59.0915,59.1134,59.0842,59.0842,1300.0
2007-09-18 12:05:00,80.96,80.96,80.93,80.96,3800.0,59.0551,59.0551,59.0332,59.0551,3800.0
2007-09-18 12:10:00,80.94,80.94,80.94,80.94,200.0,59.0405,59.0405,59.0405,59.0405,200.0
2007-09-18 12:15:00,80.93,80.94,80.91,80.94,3000.0,59.0332,59.0405,59.0186,59.0405,3000.0
2007-09-18 12:20:00,80.95,80.98,80.95,80.97,1100.0,59.0478,59.0697,59.0478,59.0624,1100.0
2007-09-18 12:25:00,80.97,80.97,80.94,80.94,600.0,59.0624,59.0624,59.0405,59.0405,600.0
2007-09-18 12:30:00,80.96,81.0,80.96,81.0,700.0,59.0551,59.0842,59.0551,59.0842,700.0
2007-09-18 12:35:00,80.99,81.02,80.98,80.98,6700.0,59.0769,59.0988,59.0697,59.0697,6700.0
2007-09-18 12:40:00,80.98,81.0,80.98,80.99,1300.0,59.0697,59.0842,59.0697,59.0769,1300.0
2007-09-18 12:45:00,80.99,80.99,80.97,80.98,900.0,59.0769,59.0769,59.0624,59.0697,900.0
2007-09-18 12:50:00,80.98,81.01,80.98,81.0,900.0,59.0697,59.0915,59.0697,59.0842,900.0
2007-09-18 12:55:00,81.0,81.0,81.0,81.0,0.0,59.0842,59.0842,59.0842,59.0842,0.0
2007-09-18 13:00:00,80.98,80.98,80.96,80.97,600.0,59.0697,59.0697,59.0551,59.0624,600.0
2007-09-18 13:05:00,80.92,80.92,80.86,80.86,700.0,59.0259,59.0259,58.9821,58.9821,700.0
2007-09-18 13:10:00,80.87,80.9,80.86,80.9,800.0,58.9894,59.0113,58.9821,59.0113,800.0
2007-09-18 13:15:00,80.91,80.98,80.91,80.97,12400.0,59.0186,59.0697,59.0186,59.0624,12400.0
2007-09-18 13:20:00,80.97,80.97,80.95,80.96,800.0,59.0624,59.0624,59.0478,59.0551,800.0
2007-09-18 13:25:00,80.97,80.98,80.95,80.95,600.0,59.0624,59.0697,59.0478,59.0478,600.0
2007-09-18 13:30:00,80.96,80.99,80.96,80.97,900.0,59.0551,59.0769,59.0551,59.0624,900.0
2007-09-18 13:35:00,80.94,80.97,80.94,80.97,2700.0,59.0405,59.0624,59.0405,59.0624,2700.0
2007-09-18 13:40:00,80.97,80.99,80.96,80.97,500.0,59.0624,59.0769,59.0551,59.0624,500.0
2007-09-18 13:45:00,80.94,80.95,80.9,80.91,1000.0,59.0405,59.0478,59.0113,59.0186,1000.0
2007-09-18 13:50:00,80.91,80.96,80.91,80.95,1600.0,59.0186,59.0551,59.0186,59.0478,1600.0
2007-09-18 13:55:00,80.95,80.99,80.95,80.97,11100.0,59.0478,59.0769,59.0478,59.0624,11100.0
2007-09-18 14:00:00,80.97,81.01,80.97,81.0,2500.0,59.0624,59.0915,59.0624,59.0842,2500.0
2007-09-18 14:05:00,80.94,80.95,80.88,80.88,1800.0,59.0405,59.0478,58.9967,58.9967,1800.0
2007-09-18 14:10:00,80.9,80.96,80.8,80.86,18600.0,59.0113,59.0551,58.9384,58.9821,18600.0
2007-09-18 14:15:00,80.85,82.03,80.85,81.91,65600.0,58.9748,59.8356,58.9748,59.748,65600.0
2007-09-18 14:20:00,81.93,82.02,81.67,81.74,18600.0,59.7626,59.8283,59.573,59.624,18600.0
2007-09-18 14:25:00,81.74,81.88,81.6,81.7,28100.0,59.624,59.7261,59.5219,59.5948,28100.0
2007-09-18 14:30:00,81.71,82.0,81.71,82.0,6600.0,59.6021,59.8137,59.6021,59.8137,6600.0
2007-09-18 14:35:00,82.11,82.31,82.11,82.29,2300.0,59.8939,60.0398,59.8939,60.0252,2300.0
2007-09-18 14:40:00,82.32,82.35,82.17,82.18,3100.0,60.0471,60.069,59.9377,59.945,3100.0
2007-09-18 14:45:00,82.2,82.24,82.12,82.17,11700.0,59.9596,59.9887,59.9012,59.9377,11700.0
2007-09-18 14:50:00,82.2,82.2,82.09,82.09,3500.0,59.9596,59.9596,59.8793,59.8793,3500.0
2007-09-18 14:55:00,82.12,82.16,82.08,82.16,5800.0,59.9012,59.9304,59.872,59.9304,5800.0
2007-09-18 15:00:00,82.14,82.14,82.02,82.02,7800.0,59.9158,59.9158,59.8283,59.8283,7800.0
2007-09-18 15:05:00,82.16,82.16,82.09,82.15,3100.0,59.9304,59.9304,59.8793,59.9231,3100.0
2007-09-18 15:10:00,82.2,82.46,82.2,82.45,6900.0,59.9596,60.1492,59.9596,60.1419,6900.0
2007-09-18 15:15:00,82.42,82.45,82.38,82.44,22300.0,60.12,60.1419,60.0909,60.1346,22300.0
2007-09-18 15:20:00,82.43,82.45,82.34,82.38,3100.0,60.1273,60.1419,60.0617,60.0909,3100.0
2007-09-18 15:25:00,82.43,82.53,82.38,82.49,4600.0,60.1273,60.2003,60.0909,60.1711,4600.0
2007-09-18 15:30:00,82.54,82.62,82.51,82.58,5700.0,60.2076,60.2659,60.1857,60.2367,5700.0
2007-09-18 15:35:00,82.61,82.65,82.61,82.63,4400.0,60.2586,60.2878,60.2586,60.2732,4400.0
2007-09-18 15:40:00,82.62,82.77,82.62,82.63,10200.0,60.2659,60.3753,60.2659,60.2732,10200.0
2007-09-18 15:45:00,82.63,82.66,82.61,82.63,5500.0,60.2732,60.2951,60.2586,60.2732,5500.0
2007-09-18 15:50:00,82.67,82.69,82.51,82.52,43700.0,60.3024,60.317,60.1857,60.193,43700.0
2007-09-18 15:55:00,82.5,82.69,82.5,82.64,16100.0,60.1784,60.317,60.1784,60.2805,16100.0
2007-09-18 16:00:00,82.73,82.73,82.73,82.73,500.0,60.3462,60.3462,60.3462,60.3462,500.0
2007-09-18 16:05:00,82.73,82.73,82.73,82.73,0.0,60.3462,60.3462,60.3462,60.3462,0.0
2007-09-18 16:10:00,82.73,82.73,82.73,82.73,0.0,60.3462,60.3462,60.3462,60.3462,0.0
2007-09-19 09:30:00,83.3,83.34,83.3,83.34,2500.0,60.7619,60.7911,60.7619,60.7911,2500.0
2007-09-19 09:35:00,83.38,83.38,83.35,83.35,800.0,60.8203,60.8203,60.7984,60.7984,800.0
2007-09-19 09:40:00,83.31,83.41,83.31,83.41,1500.0,60.7692,60.8422,60.7692,60.8422,1500.0
2007-09-19 09:45:00,83.44,83.55,83.44,83.49,700.0,60.8641,60.9443,60.8641,60.9005,700.0
2007-09-19 09:50:00,83.51,83.53,83.49,83.53,3100.0,60.9151,60.9297,60.9005,60.9297,3100.0
2007-09-19 09:55:00,83.53,83.53,83.46,83.48,5200.0,60.9297,60.9297,60.8786,60.8932,5200.0
2007-09-19 10:00:00,83.45,83.46,83.43,83.45,5800.0,60.8714,60.8786,60.8568,60.8714,5800.0
2007-09-19 10:05:00,83.42,83.48,83.41,83.47,3800.0,60.8495,60.8932,60.8422,60.8859,3800.0
2007-09-19 10:10:00,83.47,83.53,83.47,83.53,1600.0,60.8859,60.9297,60.8859,60.9297,1600.0
2007-09-19 10:15:00,80.45,80.45,80.45,80.45,1600.0,58.683,58.683,58.683,58.683,1600.0
2007-09-19 10:20:00,83.45,83.49,83.45,83.49,300.0,60.8714,60.9005,60.8714,60.9005,300.0
2007-09-19 10:25:00,83.5,83.54,83.49,83.52,1100.0,60.9078,60.937,60.9005,60.9224,1100.0
2007-09-19 10:30:00,83.47,83.51,83.45,83.49,1500.0,60.8859,60.9151,60.8714,60.9005,1500.0
2007-09-19 10:35:00,83.48,83.5,83.41,83.43,39600.0,60.8932,60.9078,60.8422,60.8568,39600.0
2007-09-19 10:40:00,83.45,83.46,83.41,83.46,800.0,60.8714,60.8786,60.8422,60.8786,800.0
2007-09-19 10:45:00,83.5,83.5,83.45,83.45,1100.0,60.9078,60.9078,60.8714,60.8714,1100.0
2007-09-19 10:50:00,83.47,83.57,83.47,83.57,10300.0,60.8859,60.9589,60.8859,60.9589,10300.0
2007-09-19 10:55:00,83.58,83.62,83.58,83.61,600.0,60.9662,60.9954,60.9662,60.9881,600.0
2007-09-19 11:00:00,83.63,83.66,83.61,83.64,11300.0,61.0027,61.0245,60.9881,61.0099,11300.0
2007-09-19 11:05:00,83.64,83.66,83.63,83.65,1700.0,61.0099,61.0245,61.0027,61.0172,1700.0
2007-09-19 11:10:00,83.66,83.66,83.63,83.66,2300.0,61.0245,61.0245,61.0027,61.0245,2300.0
2007-09-19 11:15:00,83.68,83.77,83.68,83.74,18000.0,61.0391,61.1048,61.0391,61.0829,18000.0
2007-09-19 11:20:00,83.73,83.73,83.72,83.72,7400.0,61.0756,61.0756,61.0683,61.0683,7400.0
2007-09-19 11:25:00,83.71,83.73,83.67,83.67,9500.0,61.061,61.0756,61.0318,61.0318,9500.0
2007-09-19 11:30:00,83.67,83.73,83.62,83.64,7000.0,61.0318,61.0756,60.9954,61.0099,7000.0
2007-09-19 11:35:00,83.64,83.64,83.51,83.51,3600.0,61.0099,61.0099,60.9151,60.9151,3600.0
2007-09-19 11:40:00,83.48,83.51,83.47,83.48,1300.0,60.8932,60.9151,60.8859,60.8932,1300.0
2007-09-19 11:45:00,83.51,83.52,83.42,83.42,1800.0,60.9151,60.9224,60.8495,60.8495,1800.0
2007-09-19 11:50:00,83.42,83.45,83.39,83.45,2000.0,60.8495,60.8714,60.8276,60.8714,2000.0
2007-09-19 11:55:00,83.48,83.5,83.44,83.5,800.0,60.8932,60.9078,60.8641,60.9078,800.0
2007-09-19 12:00:00,83.44,83.47,83.44,83.45,300.0,60.8641,60.8859,60.8641,60.8714,300.0
2007-09-19 12:05:00,83.48,83.53,83.46,83.53,1600.0,60.8932,60.9297,60.8786,60.9297,1600.0
2007-09-19 12:10:00,83.52,83.52,83.44,83.44,2100.0,60.9224,60.9224,60.8641,60.8641,2100.0
2007-09-19 12:15:00,83.48,83.48,83.48,83.48,100.0,60.8932,60.8932,60.8932,60.8932,100.0
2007-09-19 12:20:00,83.43,83.43,83.39,83.39,3300.0,60.8568,60.8568,60.8276,60.8276,3300.0
2007-09-19 12:25:00,83.42,83.45,83.41,83.44,5100.0,60.8495,60.8714,60.8422,60.8641,5100.0
2007-09-19 12:30:00,83.44,83.45,83.35,83.35,4700.0,60.8641,60.8714,60.7984,60.7984,4700.0
2007-09-19 12:35:00,83.34,83.36,83.32,83.32,12800.0,60.7911,60.8057,60.7765,60.7765,12800.0
2007-09-19 12:40:00,83.32,83.39,83.32,83.39,2500.0,60.7765,60.8276,60.7765,60.8276,2500.0
2007-09-19 12:45:00,83.36,83.43,83.36,83.43,1900.0,60.8057,60.8568,60.8057,60.8568,1900.0
2007-09-19 12:50:00,83.4,83.42,83.38,83.39,2100.0,60.8349,60.8495,60.8203,60.8276,2100.0
2007-09-19 12:55:00,83.4,83.48,83.4,83.43,8900.0,60.8349,60.8932,60.8349,60.8568,8900.0
2007-09-19 13:00:00,83.43,83.43,83.28,83.3,11600.0,60.8568,60.8568,60.7474,60.7619,11600.0
2007-09-19 13:05:00,83.32,83.32,83.26,83.26,8000.0,60.7765,60.7765,60.7328,60.7328,8000.0
2007-09-19 13:10:00,83.26,83.32,83.23,83.23,4700.0,60.7328,60.7765,60.7109,60.7109,4700.0
2007-09-19 13:15:00,83.22,83.3,83.22,83.27,17700.0,60.7036,60.7619,60.7036,60.7401,17700.0
2007-09-19 13:20:00,83.26,83.27,83.21,83.23,8800.0,60.7328,60.7401,60.6963,60.7109,8800.0
2007-09-19 13:25:00,83.22,83.23,83.2,83.2,1000.0,60.7036,60.7109,60.689,60.689,1000.0
2007-09-19 13:30:00,83.21,83.22,83.18,83.22,1500.0,60.6963,60.7036,60.6744,60.7036,1500.0
2007-09-19 13:35:00,83.26,83.3,83.24,83.24,1800.0,60.7328,60.7619,60.7182,60.7182,1800.0
2007-09-19 13:40:00,83.21,83.33,83.21,83.32,2500.0,60.6963,60.7838,60.6963,60.7765,2500.0
2007-09-19 13:45:00,83.3,83.37,83.27,83.3,11200.0,60.7619,60.813,60.7401,60.7619,11200.0
2007-09-19 13:50:00,83.31,83.32,83.29,83.32,1300.0,60.7692,60.7765,60.7546,60.7765,1300.0
2007-09-19 13:55:00,83.29,83.34,83.26,83.32,5800.0,60.7546,60.7911,60.7328,60.7765,5800.0
2007-09-19 14:00:00,83.25,83.3,83.17,83.17,8500.0,60.7255,60.7619,60.6671,60.6671,8500.0
2007-09-19 14:05:00,83.16,83.18,83.1,83.1,7200.0,60.6598,60.6744,60.6161,60.6161,7200.0
2007-09-19 14:10:00,83.09,83.14,83.07,83.09,20200.0,60.6088,60.6452,60.5942,60.6088,20200.0
2007-09-19 14:15:00,83.05,83.07,82.93,82.97,13600.0,60.5796,60.5942,60.492,60.5212,13600.0
2007-09-19 14:20:00,83.0,83.02,82.91,82.94,9100.0,60.5431,60.5577,60.4775,60.4993,9100.0
2007-09-19 14:25:00,82.94,83.07,82.92,83.03,6900.0,60.4993,60.5942,60.4848,60.565,6900.0
2007-09-19 14:30:00,83.03,83.14,83.03,83.11,9600.0,60.565,60.6452,60.565,60.6233,9600.0
2007-09-19 14:35:00,83.08,83.09,83.02,83.04,5800.0,60.6015,60.6088,60.5577,60.5723,5800.0
2007-09-19 14:40:00,83.05,83.08,83.01,83.05,12700.0,60.5796,60.6015,60.5504,60.5796,12700.0
2007-09-19 14:45:00,83.07,83.1,83.02,83.04,3800.0,60.5942,60.6161,60.5577,60.5723,3800.0
2007-09-19 14:50:00,83.06,83.16,83.06,83.16,8000.0,60.5869,60.6598,60.5869,60.6598,8000.0
2007-09-19 14:55:00,83.22,83.28,83.21,83.25,7900.0,60.7036,60.7474,60.6963,60.7255,7900.0
2007-09-19 15:00:00,83.22,83.25,83.21,83.22,14800.0,60.7036,60.7255,60.6963,60.7036,14800.0
2007-09-19 15:05:00,83.2,83.27,83.2,83.26,7600.0,60.689,60.7401,60.689,60.7328,7600.0
2007-09-19 15:10:00,83.26,83.31,83.23,83.31,15400.0,60.7328,60.7692,60.7109,60.7692,15400.0
2007-09-19 15:15:00,83.34,83.45,83.33,83.4,13000.0,60.7911,60.8714,60.7838,60.8349,13000.0
2007-09-19 15:20:00,83.38,83.4,83.35,83.36,2900.0,60.8203,60.8349,60.7984,60.8057,2900.0
2007-09-19 15:25:00,83.35,83.4,83.32,83.34,2300.0,60.7984,60.8349,60.7765,60.7911,2300.0
2007-09-19 15:30:00,83.34,83.35,83.3,83.34,2400.0,60.7911,60.7984,60.7619,60.7911,2400.0
2007-09-19 15:35:00,83.32,83.32,83.26,83.26,1200.0,60.7765,60.7765,60.7328,60.7328,1200.0
2007-09-19 15:40:00,83.28,83.3,83.27,83.29,2300.0,60.7474,60.7619,60.7401,60.7546,2300.0
2007-09-19 15:45:00,83.28,83.28,83.11,83.12,3300.0,60.7474,60.7474,60.6233,60.6306,3300.0
2007-09-19 15:50:00,83.13,83.14,83.07,83.13,1100.0,60.6379,60.6452,60.5942,60.6379,1100.0
2007-09-19 15:55:00,83.13,83.23,83.13,83.23,13800.0,60.6379,60.7109,60.6379,60.7109,13800.0
2007-09-19 16:00:00,83.23,83.3,83.23,83.3,1900.0,60.7109,60.7619,60.7109,60.7619,1900.0
2007-09-19 16:05:00,83.3,83.3,83.3,83.3,0.0,60.7619,60.7619,60.7619,60.7619,0.0
2007-09-19 16:10:00,83.3,83.3,83.3,83.3,0.0,60.7619,60.7619,60.7619,60.7619,0.0
2007-09-20 09:30:00,83.26,83.26,83.03,83.03,8000.0,60.7328,60.7328,60.565,60.565,8000.0
2007-09-20 09:35:00,83.11,83.12,83.03,83.03,1700.0,60.6233,60.6306,60.565,60.565,1700.0
2007-09-20 09:40:00,82.99,82.99,82.91,82.93,900.0,60.5358,60.5358,60.4775,60.492,900.0
2007-09-20 09:45:00,82.93,82.99,82.92,82.94,2000.0,60.492,60.5358,60.4848,60.4993,2000.0
2007-09-20 09:50:00,82.94,83.1,82.94,83.09,2900.0,60.4993,60.6161,60.4993,60.6088,2900.0
2007-09-20 09:55:00,83.09,83.1,83.06,83.08,2000.0,60.6088,60.6161,60.5869,60.6015,2000.0
2007-09-20 10:00:00,83.06,83.15,83.03,83.15,11000.0,60.5869,60.6525,60.565,60.6525,11000.0
2007-09-20 10:05:00,83.17,83.24,83.14,83.22,13000.0,60.6671,60.7182,60.6452,60.7036,13000.0
2007-09-20 10:10:00,83.18,83.28,83.18,83.27,9600.0,60.6744,60.7474,60.6744,60.7401,9600.0
2007-09-20 10:15:00,83.19,83.22,83.14,83.15,14700.0,60.6817,60.7036,60.6452,60.6525,14700.0
2007-09-20 10:20:00,83.16,83.19,83.13,83.13,6200.0,60.6598,60.6817,60.6379,60.6379,6200.0
2007-09-20 10:25:00,83.15,83.2,83.1,83.1,7900.0,60.6525,60.689,60.6161,60.6161,7900.0
2007-09-20 10:30:00,83.12,83.12,83.07,83.09,900.0,60.6306,60.6306,60.5942,60.6088,900.0
2007-09-20 10:35:00,83.09,83.09,83.09,83.09,0.0,60.6088,60.6088,60.6088,60.6088,0.0
2007-09-20 10:40:00,83.09,83.13,83.07,83.09,2600.0,60.6088,60.6379,60.5942,60.6088,2600.0
2007-09-20 10:45:00,83.05,83.05,83.05,83.05,800.0,60.5796,60.5796,60.5796,60.5796,800.0
2007-09-20 10:50:00,83.14,83.19,83.1,83.19,2400.0,60.6452,60.6817,60.6161,60.6817,2400.0
2007-09-20 10:55:00,83.15,83.15,83.11,83.11,5200.0,60.6525,60.6525,60.6233,60.6233,5200.0
2007-09-20 11:00:00,83.11,83.11,83.07,83.07,3500.0,60.6233,60.6233,60.5942,60.5942,3500.0
2007-09-20 11:05:00,83.11,83.19,83.11,83.19,5800.0,60.6233,60.6817,60.6233,60.6817,5800.0
2007-09-20 11:10:00,83.15,83.17,83.11,83.11,26700.0,60.6525,60.6671,60.6233,60.6233,26700.0
2007-09-20 11:15:00,83.1,83.15,83.09,83.09,27300.0,60.6161,60.6525,60.6088,60.6088,27300.0
2007-09-20 11:20:00,83.08,83.08,83.06,83.07,12800.0,60.6015,60.6015,60.5869,60.5942,12800.0
2007-09-20 11:25:00,83.1,83.1,83.06,83.07,11300.0,60.6161,60.6161,60.5869,60.5942,11300.0
2007-09-20 11:30:00,83.09,83.1,83.05,83.05,13400.0,60.6088,60.6161,60.5796,60.5796,13400.0
2007-09-20 11:35:00,83.01,83.06,82.99,83.02,94200.0,60.5504,60.5869,60.5358,60.5577,94200.0
2007-09-20 11:40:00,83.04,83.04,83.03,83.04,700.0,60.5723,60.5723,60.565,60.5723,700.0
2007-09-20 11:45:00,83.04,83.04,82.99,83.01,4400.0,60.5723,60.5723,60.5358,60.5504,4400.0
2007-09-20 11:50:00,83.02,83.07,83.02,83.07,7100.0,60.5577,60.5942,60.5577,60.5942,7100.0
2007-09-20 11:55:00,83.06,83.07,83.06,83.06,1200.0,60.5869,60.5942,60.5869,60.5869,1200.0
2007-09-20 12:00:00,83.11,83.21,83.11,83.21,800.0,60.6233,60.6963,60.6233,60.6963,800.0
2007-09-20 12:05:00,83.16,83.18,83.13,83.18,1300.0,60.6598,60.6744,60.6379,60.6744,1300.0
2007-09-20 12:10:00,83.19,83.19,83.13,83.16,1600.0,60.6817,60.6817,60.6379,60.6598,1600.0
2007-09-20 12:15:00,83.17,83.17,83.12,83.15,2600.0,60.6671,60.6671,60.6306,60.6525,2600.0
2007-09-20 12:20:00,83.17,83.2,83.14,83.19,9400.0,60.6671,60.689,60.6452,60.6817,9400.0
2007-09-20 12:25:00,83.17,83.17,83.04,83.04,10100.0,60.6671,60.6671,60.5723,60.5723,10100.0
2007-09-20 12:30:00,83.01,83.04,83.01,83.02,3800.0,60.5504,60.5723,60.5504,60.5577,3800.0
2007-09-20 12:35:00,82.98,83.01,82.96,82.98,7500.0,60.5285,60.5504,60.5139,60.5285,7500.0
2007-09-20 12:40:00,82.98,83.03,82.98,83.01,9300.0,60.5285,60.565,60.5285,60.5504,9300.0
2007-09-20 12:45:00,82.98,83.03,82.96,83.03,2400.0,60.5285,60.565,60.5139,60.565,2400.0
2007-09-20 12:50:00,83.01,83.05,83.01,83.04,900.0,60.5504,60.5796,60.5504,60.5723,900.0
2007-09-20 12:55:00,83.05,83.06,83.05,83.06,800.0,60.5796,60.5869,60.5796,60.5869,800.0
2007-09-20 13:00:00,83.04,83.07,83.04,83.07,2200.0,60.5723,60.5942,60.5723,60.5942,2200.0
2007-09-20 13:05:00,83.09,83.09,83.03,83.03,23100.0,60.6088,60.6088,60.565,60.565,23100.0
2007-09-20 13:10:00,83.03,83.04,83.03,83.04,2600.0,60.565,60.5723,60.565,60.5723,2600.0
2007-09-20 13:15:00,83.03,83.04,83.02,83.04,1200.0,60.565,60.5723,60.5577,60.5723,1200.0
2007-09-20 13:20:00,83.01,83.01,82.98,82.98,900.0,60.5504,60.5504,60.5285,60.5285,900.0
2007-09-20 13:25:00,82.92,82.92,82.91,82.92,2400.0,60.4848,60.4848,60.4775,60.4848,2400.0
2007-09-20 13:30:00,82.97,82.97,82.95,82.96,14800.0,60.5212,60.5212,60.5066,60.5139,14800.0
2007-09-20 13:35:00,82.95,82.95,82.83,82.94,9400.0,60.5066,60.5066,60.4191,60.4993,9400.0
2007-09-20 13:40:00,82.93,82.96,82.93,82.96,2500.0,60.492,60.5139,60.492,60.5139,2500.0
2007-09-20 13:45:00,82.98,83.03,82.96,82.98,11500.0,60.5285,60.565,60.5139,60.5285,11500.0
2007-09-20 13:50:00,82.99,83.01,82.97,82.97,11600.0,60.5358,60.5504,60.5212,60.5212,11600.0
2007-09-20 13:55:00,82.98,82.99,82.93,82.99,9100.0,60.5285,60.5358,60.492,60.5358,9100.0
2007-09-20 14:00:00,82.97,82.99,82.96,82.96,2900.0,60.5212,60.5358,60.5139,60.5139,2900.0
2007-09-20 14:05:00,82.96,82.96,82.89,82.89,4900.0,60.5139,60.5139,60.4629,60.4629,4900.0
2007-09-20 14:10:00,82.9,82.98,82.9,82.94,11800.0,60.4702,60.5285,60.4702,60.4993,11800.0
2007-09-20 14:15:00,82.94,82.97,82.94,82.97,3500.0,60.4993,60.5212,60.4993,60.5212,3500.0
2007-09-20 14:20:00,82.99,82.99,82.89,82.89,10600.0,60.5358,60.5358,60.4629,60.4629,10600.0
2007-09-20 14:25:00,82.85,82.85,82.8,82.85,6300.0,60.4337,60.4337,60.3972,60.4337,6300.0
2007-09-20 14:30:00,82.83,82.83,82.79,82.8,7600.0,60.4191,60.4191,60.3899,60.3972,7600.0
2007-09-20 14:35:00,82.72,82.81,82.72,82.81,38300.0,60.3389,60.4045,60.3389,60.4045,38300.0
2007-09-20 14:40:00,82.82,82.87,82.79,82.81,25300.0,60.4118,60.4483,60.3899,60.4045,25300.0
2007-09-20 14:45:00,82.77,82.77,82.64,82.66,15500.0,60.3753,60.3753,60.2805,60.2951,15500.0
2007-09-20 14:50:00,82.64,82.74,82.64,82.74,15400.0,60.2805,60.3535,60.2805,60.3535,15400.0
2007-09-20 14:55:00,82.72,82.74,82.71,82.71,5100.0,60.3389,60.3535,60.3316,60.3316,5100.0
2007-09-20 15:00:00,82.68,82.68,82.59,82.61,4400.0,60.3097,60.3097,60.244,60.2586,4400.0
2007-09-20 15:05:00,82.62,82.64,82.59,82.63,13300.0,60.2659,60.2805,60.244,60.2732,13300.0
2007-09-20 15:10:00,82.64,82.79,82.64,82.79,14600.0,60.2805,60.3899,60.2805,60.3899,14600.0
2007-09-20 15:15:00,82.77,82.82,82.77,82.82,12700.0,60.3753,60.4118,60.3753,60.4118,12700.0
2007-09-20 15:20:00,82.81,82.81,82.77,82.77,7200.0,60.4045,60.4045,60.3753,60.3753,7200.0
2007-09-20 15:25:00,82.79,82.79,82.79,82.79,400.0,60.3899,60.3899,60.3899,60.3899,400.0
2007-09-20 15:30:00,82.75,82.77,82.71,82.71,4200.0,60.3608,60.3753,60.3316,60.3316,4200.0
2007-09-20 15:35:00,82.75,82.75,82.69,82.75,2300.0,60.3608,60.3608,60.317,60.3608,2300.0
2007-09-20 15:40:00,82.76,82.86,82.75,82.83,8000.0,60.368,60.441,60.3608,60.4191,8000.0
2007-09-20 15:45:00,82.82,82.82,82.78,82.8,8700.0,60.4118,60.4118,60.3826,60.3972,8700.0
2007-09-20 15:50:00,82.81,82.82,82.79,82.81,6300.0,60.4045,60.4118,60.3899,60.4045,6300.0
2007-09-20 15:55:00,82.76,82.76,82.69,82.71,4700.0,60.368,60.368,60.317,60.3316,4700.0
2007-09-20 16:00:00,82.65,82.65,82.65,82.65,100.0,60.2878,60.2878,60.2878,60.2878,100.0
2007-09-20 16:05:00,82.66,82.66,82.66,82.66,400.0,60.2951,60.2951,60.2951,60.2951,400.0
2007-09-20 16:10:00,82.66,82.7,82.65,82.66,7200.0,60.2951,60.3243,60.2878,60.2951,7200.0
2007-09-21 09:30:00,83.2,83.25,83.13,83.2,24200.0,60.689,60.7255,60.6379,60.689,24200.0
2007-09-21 09:35:00,83.3,83.3,83.17,83.27,19200.0,60.7619,60.7619,60.6671,60.7401,19200.0
2007-09-21 09:40:00,83.23,83.24,83.16,83.16,1300.0,60.7109,60.7182,60.6598,60.6598,1300.0
2007-09-21 09:45:00,83.19,83.19,83.1,83.1,200.0,60.6817,60.6817,60.6161,60.6161,200.0
2007-09-21 09:50:00,83.09,83.09,83.09,83.09,100.0,60.6088,60.6088,60.6088,60.6088,100.0
2007-09-21 09:55:00,83.13,83.13,83.1,83.1,400.0,60.6379,60.6379,60.6161,60.6161,400.0
2007-09-21 10:00:00,83.07,83.13,83.07,83.13,2800.0,60.5942,60.6379,60.5942,60.6379,2800.0
2007-09-21 10:05:00,83.16,83.2,83.14,83.2,2800.0,60.6598,60.689,60.6452,60.689,2800.0
2007-09-21 10:10:00,83.22,83.23,83.2,83.2,600.0,60.7036,60.7109,60.689,60.689,600.0
2007-09-21 10:15:00,83.19,83.19,83.15,83.15,1000.0,60.6817,60.6817,60.6525,60.6525,1000.0
2007-09-21 10:20:00,83.13,83.18,83.13,83.18,5500.0,60.6379,60.6744,60.6379,60.6744,5500.0
2007-09-21 10:25:00,83.2,83.2,83.08,83.08,900.0,60.689,60.689,60.6015,60.6015,900.0
2007-09-21 10:30:00,83.06,83.1,83.05,83.07,12300.0,60.5869,60.6161,60.5796,60.5942,12300.0
2007-09-21 10:35:00,83.07,83.08,83.05,83.07,52800.0,60.5942,60.6015,60.5796,60.5942,52800.0
2007-09-21 10:40:00,83.1,83.12,83.09,83.11,48600.0,60.6161,60.6306,60.6088,60.6233,48600.0
2007-09-21 10:45:00,83.05,83.07,83.05,83.07,1600.0,60.5796,60.5942,60.5796,60.5942,1600.0
2007-09-21 10:50:00,83.08,83.08,83.08,83.08,300.0,60.6015,60.6015,60.6015,60.6015,300.0
2007-09-21 10:55:00,83.14,83.16,83.12,83.12,1500.0,60.6452,60.6598,60.6306,60.6306,1500.0
2007-09-21 11:00:00,83.16,83.19,83.16,83.17,3000.0,60.6598,60.6817,60.6598,60.6671,3000.0
2007-09-21 11:05:00,83.2,83.22,83.18,83.21,40900.0,60.689,60.7036,60.6744,60.6963,40900.0
2007-09-21 11:10:00,83.19,83.22,83.19,83.19,600.0,60.6817,60.7036,60.6817,60.6817,600.0
2007-09-21 11:15:00,83.18,83.18,83.18,83.18,100.0,60.6744,60.6744,60.6744,60.6744,100.0
2007-09-21 11:20:00,83.19,83.22,83.19,83.19,2600.0,60.6817,60.7036,60.6817,60.6817,2600.0
2007-09-21 11:25:00,83.25,83.25,83.25,83.25,500.0,60.7255,60.7255,60.7255,60.7255,500.0
2007-09-21 11:30:00,83.24,83.24,83.22,83.22,300.0,60.7182,60.7182,60.7036,60.7036,300.0
2007-09-21 11:35:00,83.23,83.25,83.22,83.22,800.0,60.7109,60.7255,60.7036,60.7036,800.0
2007-09-21 11:40:00,83.21,83.24,83.21,83.24,2000.0,60.6963,60.7182,60.6963,60.7182,2000.0
2007-09-21 11:45:00,83.23,83.23,83.23,83.23,100.0,60.7109,60.7109,60.7109,60.7109,100.0
2007-09-21 11:50:00,83.27,83.28,83.25,83.28,1600.0,60.7401,60.7474,60.7255,60.7474,1600.0
2007-09-21 11:55:00,83.29,83.29,83.26,83.26,400.0,60.7546,60.7546,60.7328,60.7328,400.0
2007-09-21 12:00:00,83.29,83.29,83.22,83.22,1100.0,60.7546,60.7546,60.7036,60.7036,1100.0
2007-09-21 12:05:00,83.22,83.25,83.21,83.25,1800.0,60.7036,60.7255,60.6963,60.7255,1800.0
2007-09-21 12:10:00,83.27,83.28,83.27,83.28,600.0,60.7401,60.7474,60.7401,60.7474,600.0
2007-09-21 12:15:00,83.28,83.28,83.27,83.27,200.0,60.7474,60.7474,60.7401,60.7401,200.0
2007-09-21 12:20:00,83.27,83.27,83.24,83.24,400.0,60.7401,60.7401,60.7182,60.7182,400.0
2007-09-21 12:25:00,83.25,83.28,83.25,83.28,300.0,60.7255,60.7474,60.7255,60.7474,300.0
2007-09-21 12:30:00,83.32,83.38,83.32,83.38,3900.0,60.7765,60.8203,60.7765,60.8203,3900.0
2007-09-21 12:35:00,83.35,83.35,83.32,83.34,7000.0,60.7984,60.7984,60.7765,60.7911,7000.0
2007-09-21 12:40:00,83.34,83.34,83.31,83.33,1800.0,60.7911,60.7911,60.7692,60.7838,1800.0
2007-09-21 12:45:00,83.33,83.33,83.33,83.33,0.0,60.7838,60.7838,60.7838,60.7838,0.0
2007-09-21 12:50:00,83.27,83.29,83.26,83.26,4200.0,60.7401,60.7546,60.7328,60.7328,4200.0
2007-09-21 12:55:00,83.26,83.27,83.26,83.27,600.0,60.7328,60.7401,60.7328,60.7401,600.0
2007-09-21 13:00:00,83.28,83.3,83.28,83.3,1700.0,60.7474,60.7619,60.7474,60.7619,1700.0
2007-09-21 13:05:00,83.3,83.31,83.28,83.28,6100.0,60.7619,60.7692,60.7474,60.7474,6100.0
2007-09-21 13:10:00,83.29,83.3,83.27,83.27,1100.0,60.7546,60.7619,60.7401,60.7401,1100.0
2007-09-21 13:15:00,83.26,83.26,83.24,83.24,600.0,60.7328,60.7328,60.7182,60.7182,600.0
2007-09-21 13:20:00,83.26,83.26,83.26,83.26,1000.0,60.7328,60.7328,60.7328,60.7328,1000.0
2007-09-21 13:25:00,83.26,83.29,83.26,83.29,200.0,60.7328,60.7546,60.7328,60.7546,200.0
2007-09-21 13:30:00,83.29,83.3,83.28,83.28,3500.0,60.7546,60.7619,60.7474,60.7474,3500.0
2007-09-21 13:35:00,83.28,83.28,83.28,83.28,100.0,60.7474,60.7474,60.7474,60.7474,100.0
2007-09-21 13:40:00,83.28,83.28,83.28,83.28,100.0,60.7474,60.7474,60.7474,60.7474,100.0
2007-09-21 13:45:00,83.26,83.26,83.25,83.25,900.0,60.7328,60.7328,60.7255,60.7255,900.0
2007-09-21 13:50:00,83.21,83.21,83.21,83.21,600.0,60.6963,60.6963,60.6963,60.6963,600.0
2007-09-21 13:55:00,83.22,83.22,83.18,83.18,600.0,60.7036,60.7036,60.6744,60.6744,600.0
2007-09-21 14:00:00,83.16,83.17,83.12,83.17,1100.0,60.6598,60.6671,60.6306,60.6671,1100.0
2007-09-21 14:05:00,83.16,83.18,83.16,83.18,300.0,60.6598,60.6744,60.6598,60.6744,300.0
2007-09-21 14:10:00,83.11,83.12,83.1,83.1,600.0,60.6233,60.6306,60.6161,60.6161,600.0
2007-09-21 14:15:00,83.12,83.16,83.12,83.14,8400.0,60.6306,60.6598,60.6306,60.6452,8400.0
2007-09-21 14:20:00,83.14,83.14,83.13,83.13,800.0,60.6452,60.6452,60.6379,60.6379,800.0
2007-09-21 14:25:00,83.16,83.16,83.16,83.16,700.0,60.6598,60.6598,60.6598,60.6598,700.0
2007-09-21 14:30:00,83.21,83.21,83.21,83.21,500.0,60.6963,60.6963,60.6963,60.6963,500.0
2007-09-21 14:35:00,83.19,83.19,83.17,83.17,800.0,60.6817,60.6817,60.6671,60.6671,800.0
2007-09-21 14:40:00,83.11,83.11,83.05,83.05,1400.0,60.6233,60.6233,60.5796,60.5796,1400.0
2007-09-21 14:45:00,83.09,83.17,83.09,83.16,12000.0,60.6088,60.6671,60.6088,60.6598,12000.0
2007-09-21 14:50:00,83.13,83.16,83.13,83.16,1500.0,60.6379,60.6598,60.6379,60.6598,1500.0
2007-09-21 14:55:00,83.15,83.15,83.11,83.11,900.0,60.6525,60.6525,60.6233,60.6233,900.0
2007-09-21 15:00:00,83.11,83.17,83.1,83.17,2600.0,60.6233,60.6671,60.6161,60.6671,2600.0
2007-09-21 15:05:00,83.2,83.2,83.16,83.2,2900.0,60.689,60.689,60.6598,60.689,2900.0
2007-09-21 15:10:00,83.2,83.24,83.2,83.24,1200.0,60.689,60.7182,60.689,60.7182,1200.0
2007-09-21 15:15:00,83.25,83.25,83.21,83.22,7800.0,60.7255,60.7255,60.6963,60.7036,7800.0
2007-09-21 15:20:00,83.22,83.22,83.16,83.21,700.0,60.7036,60.7036,60.6598,60.6963,700.0
2007-09-21 15:25:00,83.2,83.2,83.17,83.17,3000.0,60.689,60.689,60.6671,60.6671,3000.0
2007-09-21 15:30:00,83.17,83.19,83.17,83.18,1400.0,60.6671,60.6817,60.6671,60.6744,1400.0
2007-09-21 15:35:00,83.13,83.17,83.13,83.14,16900.0,60.6379,60.6671,60.6379,60.6452,16900.0
2007-09-21 15:40:00,83.15,83.19,83.12,83.12,8400.0,60.6525,60.6817,60.6306,60.6306,8400.0
2007-09-21 15:45:00,83.16,83.17,83.1,83.1,6600.0,60.6598,60.6671,60.6161,60.6161,6600.0
2007-09-21 15:50:00,83.11,83.14,83.11,83.11,2100.0,60.6233,60.6452,60.6233,60.6233,2100.0
2007-09-21 15:55:00,83.05,83.1,83.05,83.1,11300.0,60.5796,60.6161,60.5796,60.6161,11300.0
2007-09-21 16:00:00,83.03,83.03,83.01,83.01,200.0,60.565,60.565,60.5504,60.5504,200.0
2007-09-21 16:05:00,83.01,83.01,83.01,83.01,0.0,60.5504,60.5504,60.5504,60.5504,0.0
2007-09-21 16:10:00,83.01,83.01,83.01,83.01,0.0,60.5504,60.5504,60.5504,60.5504,0.0
2007-09-24 09:30:00,83.17,83.17,83.11,83.13,4600.0,60.6671,60.6671,60.6233,60.6379,4600.0
2007-09-24 09:35:00,83.07,83.07,83.0,83.0,600.0,60.5942,60.5942,60.5431,60.5431,600.0
2007-09-24 09:40:00,83.0,83.0,83.0,83.0,0.0,60.5431,60.5431,60.5431,60.5431,0.0
2007-09-24 09:45:00,82.97,83.02,82.97,83.01,6000.0,60.5212,60.5577,60.5212,60.5504,6000.0
2007-09-24 09:50:00,82.98,82.98,82.91,82.91,5500.0,60.5285,60.5285,60.4775,60.4775,5500.0
2007-09-24 09:55:00,82.87,82.89,82.85,82.89,2500.0,60.4483,60.4629,60.4337,60.4629,2500.0
2007-09-24 10:00:00,82.86,82.94,82.85,82.93,12200.0,60.441,60.4993,60.4337,60.492,12200.0
2007-09-24 10:05:00,82.93,82.93,82.87,82.87,7400.0,60.492,60.492,60.4483,60.4483,7400.0
2007-09-24 10:10:00,82.88,82.9,82.87,82.87,900.0,60.4556,60.4702,60.4483,60.4483,900.0
2007-09-24 10:15:00,82.96,82.97,82.95,82.95,6600.0,60.5139,60.5212,60.5066,60.5066,6600.0
2007-09-24 10:20:00,82.98,83.09,82.98,83.09,900.0,60.5285,60.6088,60.5285,60.6088,900.0
2007-09-24 10:25:00,83.1,83.28,83.1,83.28,7200.0,60.6161,60.7474,60.6161,60.7474,7200.0
2007-09-24 10:30:00,83.3,83.3,83.23,83.28,2200.0,60.7619,60.7619,60.7109,60.7474,2200.0
2007-09-24 10:35:00,83.3,83.3,83.21,83.21,800.0,60.7619,60.7619,60.6963,60.6963,800.0
2007-09-24 10:40:00,83.22,83.25,83.22,83.25,600.0,60.7036,60.7255,60.7036,60.7255,600.0
2007-09-24 10:45:00,83.23,83.25,83.2,83.2,700.0,60.7109,60.7255,60.689,60.689,700.0
2007-09-24 10:50:00,83.23,83.23,83.21,83.22,300.0,60.7109,60.7109,60.6963,60.7036,300.0
2007-09-24 10:55:00,83.18,83.21,83.18,83.21,300.0,60.6744,60.6963,60.6744,60.6963,300.0
2007-09-24 11:00:00,83.2,83.2,83.18,83.18,600.0,60.689,60.689,60.6744,60.6744,600.0
2007-09-24 11:05:00,83.17,83.17,83.14,83.14,200.0,60.6671,60.6671,60.6452,60.6452,200.0
2007-09-24 11:10:00,83.18,83.18,83.18,83.18,2900.0,60.6744,60.6744,60.6744,60.6744,2900.0
2007-09-24 11:15:00,83.19,83.19,83.19,83.19,1000.0,60.6817,60.6817,60.6817,60.6817,1000.0
2007-09-24 11:20:00,83.21,83.33,83.21,83.29,10200.0,60.6963,60.7838,60.6963,60.7546,10200.0
2007-09-24 11:25:00,83.28,83.3,83.23,83.29,26000.0,60.7474,60.7619,60.7109,60.7546,26000.0
2007-09-24 11:30:00,83.27,83.29,83.21,83.21,6600.0,60.7401,60.7546,60.6963,60.6963,6600.0
2007-09-24 11:35:00,83.2,83.2,83.2,83.2,400.0,60.689,60.689,60.689,60.689,400.0
2007-09-24 11:40:00,83.19,83.19,83.15,83.18,700.0,60.6817,60.6817,60.6525,60.6744,700.0
2007-09-24 11:45:00,83.18,83.18,83.18,83.18,0.0,60.6744,60.6744,60.6744,60.6744,0.0
2007-09-24 11:50:00,83.19,83.23,83.19,83.21,3900.0,60.6817,60.7109,60.6817,60.6963,3900.0
2007-09-24 11:55:00,83.21,83.22,83.16,83.18,5400.0,60.6963,60.7036,60.6598,60.6744,5400.0
2007-09-24 12:00:00,83.19,83.19,83.16,83.16,600.0,60.6817,60.6817,60.6598,60.6598,600.0
2007-09-24 12:05:00,83.18,83.24,83.18,83.2,9400.0,60.6744,60.7182,60.6744,60.689,9400.0
2007-09-24 12:10:00,83.21,83.22,83.21,83.21,2100.0,60.6963,60.7036,60.6963,60.6963,2100.0
2007-09-24 12:15:00,83.18,83.18,83.15,83.16,6200.0,60.6744,60.6744,60.6525,60.6598,6200.0
2007-09-24 12:20:00,83.15,83.15,83.13,83.13,300.0,60.6525,60.6525,60.6379,60.6379,300.0
2007-09-24 12:25:00,83.14,83.2,83.13,83.2,3200.0,60.6452,60.689,60.6379,60.689,3200.0
2007-09-24 12:30:00,83.17,83.17,83.09,83.09,5700.0,60.6671,60.6671,60.6088,60.6088,5700.0
2007-09-24 12:35:00,83.11,83.15,83.11,83.15,1900.0,60.6233,60.6525,60.6233,60.6525,1900.0
2007-09-24 12:40:00,83.15,83.15,83.15,83.15,0.0,60.6525,60.6525,60.6525,60.6525,0.0
2007-09-24 12:45:00,83.14,83.18,83.14,83.17,900.0,60.6452,60.6744,60.6452,60.6671,900.0
2007-09-24 12:50:00,83.07,83.08,83.07,83.08,300.0,60.5942,60.6015,60.5942,60.6015,300.0
2007-09-24 12:55:00,83.09,83.09,83.09,83.09,100.0,60.6088,60.6088,60.6088,60.6088,100.0
2007-09-24 13:00:00,83.1,83.12,83.1,83.12,500.0,60.6161,60.6306,60.6161,60.6306,500.0
2007-09-24 13:05:00,83.09,83.09,83.09,83.09,300.0,60.6088,60.6088,60.6088,60.6088,300.0
2007-09-24 13:10:00,83.09,83.09,83.03,83.04,2800.0,60.6088,60.6088,60.565,60.5723,2800.0
2007-09-24 13:15:00,83.02,83.02,82.95,83.0,2300.0,60.5577,60.5577,60.5066,60.5431,2300.0
2007-09-24 13:20:00,82.94,82.94,82.89,82.89,7400.0,60.4993,60.4993,60.4629,60.4629,7400.0
2007-09-24 13:25:00,82.88,82.93,82.88,82.93,33900.0,60.4556,60.492,60.4556,60.492,33900.0
2007-09-24 13:30:00,82.93,82.93,82.78,82.84,38800.0,60.492,60.492,60.3826,60.4264,38800.0
2007-09-24 13:35:00,82.78,82.83,82.77,82.83,2600.0,60.3826,60.4191,60.3753,60.4191,2600.0
2007-09-24 13:40:00,82.84,82.84,82.81,82.84,800.0,60.4264,60.4264,60.4045,60.4264,800.0
2007-09-24 13:45:00,82.79,82.81,82.72,82.72,3500.0,60.3899,60.4045,60.3389,60.3389,3500.0
2007-09-24 13:50:00,82.75,82.78,82.75,82.78,1900.0,60.3608,60.3826,60.3608,60.3826,1900.0
2007-09-24 13:55:00,82.79,82.8,82.77,82.77,1800.0,60.3899,60.3972,60.3753,60.3753,1800.0
2007-09-24 14:00:00,82.77,82.81,82.77,82.79,5200.0,60.3753,60.4045,60.3753,60.3899,5200.0
2007-09-24 14:05:00,82.78,82.85,82.76,82.85,7000.0,60.3826,60.4337,60.368,60.4337,7000.0
2007-09-24 14:10:00,82.83,82.84,82.77,82.79,2500.0,60.4191,60.4264,60.3753,60.3899,2500.0
2007-09-24 14:15:00,82.77,82.84,82.77,82.83,1500.0,60.3753,60.4264,60.3753,60.4191,1500.0
2007-09-24 14:20:00,82.84,82.84,82.75,82.75,1700.0,60.4264,60.4264,60.3608,60.3608,1700.0
2007-09-24 14:25:00,82.69,82.71,82.67,82.71,3700.0,60.317,60.3316,60.3024,60.3316,3700.0
2007-09-24 14:30:00,82.64,82.68,82.62,82.62,2200.0,60.2805,60.3097,60.2659,60.2659,2200.0
2007-09-24 14:35:00,82.61,82.71,82.6,82.71,6600.0,60.2586,60.3316,60.2513,60.3316,6600.0
2007-09-24 14:40:00,82.7,82.74,82.7,82.7,4300.0,60.3243,60.3535,60.3243,60.3243,4300.0
2007-09-24 14:45:00,82.69,82.69,82.64,82.67,10900.0,60.317,60.317,60.2805,60.3024,10900.0
2007-09-24 14:50:00,82.7,82.74,82.7,82.74,30300.0,60.3243,60.3535,60.3243,60.3535,30300.0
2007-09-24 14:55:00,82.73,82.74,82.69,82.71,44500.0,60.3462,60.3535,60.317,60.3316,44500.0
2007-09-24 15:00:00,82.71,82.71,82.57,82.65,20600.0,60.3316,60.3316,60.2295,60.2878,20600.0
2007-09-24 15:05:00,82.65,82.71,82.65,82.69,2800.0,60.2878,60.3316,60.2878,60.317,2800.0
2007-09-24 15:10:00,82.63,82.63,82.59,82.59,3400.0,60.2732,60.2732,60.244,60.244,3400.0
2007-09-24 15:15:00,82.58,82.65,82.58,82.65,2700.0,60.2367,60.2878,60.2367,60.2878,2700.0
2007-09-24 15:20:00,82.67,82.71,82.66,82.71,4300.0,60.3024,60.3316,60.2951,60.3316,4300.0
2007-09-24 15:25:00,82.75,82.77,82.73,82.77,800.0,60.3608,60.3753,60.3462,60.3753,800.0
2007-09-24 15:30:00,82.77,82.77,82.67,82.67,6200.0,60.3753,60.3753,60.3024,60.3024,6200.0
2007-09-24 15:35:00,82.68,82.68,82.61,82.64,52900.0,60.3097,60.3097,60.2586,60.2805,52900.0
2007-09-24 15:40:00,82.69,82.72,82.66,82.68,4000.0,60.317,60.3389,60.2951,60.3097,4000.0
2007-09-24 15:45:00,82.69,82.73,82.68,82.72,5600.0,60.317,60.3462,60.3097,60.3389,5600.0
2007-09-24 15:50:00,82.71,82.71,82.65,82.66,6400.0,60.3316,60.3316,60.2878,60.2951,6400.0
2007-09-24 15:55:00,82.66,82.68,82.61,82.68,62900.0,60.2951,60.3097,60.2586,60.3097,62900.0
2007-09-24 16:00:00,82.68,82.68,82.68,82.68,0.0,60.3097,60.3097,60.3097,60.3097,0.0
2007-09-24 16:05:00,82.68,82.68,82.68,82.68,0.0,60.3097,60.3097,60.3097,60.3097,0.0
2007-09-24 16:10:00,82.68,82.68,82.68,82.68,0.0,60.3097,60.3097,60.3097,60.3097,0.0
2007-09-25 09:30:00,82.02,82.02,81.83,81.86,4600.0,60.0758,60.0758,59.9366,59.9586,4600.0
2007-09-25 09:35:00,81.85,81.85,81.85,81.85,400.0,59.9513,59.9513,59.9513,59.9513,400.0
2007-09-25 09:40:00,81.84,81.85,81.79,81.8,3800.0,59.9439,59.9513,59.9073,59.9146,3800.0
2007-09-25 09:45:00,81.83,81.87,81.83,81.87,500.0,59.9366,59.9659,59.9366,59.9659,500.0
2007-09-25 09:50:00,81.92,81.97,81.9,81.91,1600.0,60.0025,60.0391,59.9879,59.9952,1600.0
2007-09-25 09:55:00,81.88,81.88,81.86,81.86,1500.0,59.9732,59.9732,59.9586,59.9586,1500.0
2007-09-25 10:00:00,81.84,81.92,81.72,81.92,26100.0,59.9439,60.0025,59.856,60.0025,26100.0
2007-09-25 10:05:00,81.9,81.96,81.9,81.96,900.0,59.9879,60.0318,59.9879,60.0318,900.0
2007-09-25 10:10:00,81.99,81.99,81.99,81.99,700.0,60.0538,60.0538,60.0538,60.0538,700.0
2007-09-25 10:15:00,82.07,82.16,82.05,82.15,20700.0,60.1124,60.1783,60.0977,60.171,20700.0
2007-09-25 10:20:00,82.15,82.15,82.09,82.09,13800.0,60.171,60.171,60.127,60.127,13800.0
2007-09-25 10:25:00,82.11,82.12,82.02,82.04,28200.0,60.1417,60.149,60.0758,60.0904,28200.0
2007-09-25 10:30:00,82.06,82.06,82.02,82.06,3200.0,60.1051,60.1051,60.0758,60.1051,3200.0
2007-09-25 10:35:00,82.17,82.25,82.17,82.23,6200.0,60.1856,60.2442,60.1856,60.2296,6200.0
2007-09-25 10:40:00,82.22,82.27,82.2,82.27,13300.0,60.2223,60.2589,60.2076,60.2589,13300.0
2007-09-25 10:45:00,82.25,82.25,82.19,82.19,9200.0,60.2442,60.2442,60.2003,60.2003,9200.0
2007-09-25 10:50:00,82.16,82.19,82.16,82.16,800.0,60.1783,60.2003,60.1783,60.1783,800.0
2007-09-25 10:55:00,82.17,82.18,82.14,82.14,3500.0,60.1856,60.193,60.1637,60.1637,3500.0
2007-09-25 11:00:00,82.15,82.2,82.15,82.17,500.0,60.171,60.2076,60.171,60.1856,500.0
2007-09-25 11:05:00,82.2,82.31,82.2,82.25,2300.0,60.2076,60.2882,60.2076,60.2442,2300.0
2007-09-25 11:10:00,82.29,82.33,82.27,82.29,8200.0,60.2735,60.3028,60.2589,60.2735,8200.0
2007-09-25 11:15:00,82.25,82.25,82.22,82.22,300.0,60.2442,60.2442,60.2223,60.2223,300.0
2007-09-25 11:20:00,82.17,82.18,82.14,82.14,4300.0,60.1856,60.193,60.1637,60.1637,4300.0
2007-09-25 11:25:00,82.14,82.15,82.12,82.12,2300.0,60.1637,60.171,60.149,60.149,2300.0
2007-09-25 11:30:00,82.14,82.16,82.14,82.16,20700.0,60.1637,60.1783,60.1637,60.1783,20700.0
2007-09-25 11:35:00,82.16,82.18,82.05,82.06,5700.0,60.1783,60.193,60.0977,60.1051,5700.0
2007-09-25 11:40:00,82.08,82.08,82.05,82.06,1300.0,60.1197,60.1197,60.0977,60.1051,1300.0
2007-09-25 11:45:00,82.03,82.08,82.03,82.08,2500.0,60.0831,60.1197,60.0831,60.1197,2500.0
2007-09-25 11:50:00,82.04,82.04,82.04,82.04,300.0,60.0904,60.0904,60.0904,60.0904,300.0
2007-09-25 11:55:00,82.12,82.13,82.12,82.13,2000.0,60.149,60.1563,60.149,60.1563,2000.0
2007-09-25 12:00:00,82.1,82.1,82.07,82.07,200.0,60.1344,60.1344,60.1124,60.1124,200.0
2007-09-25 12:05:00,82.12,82.12,82.1,82.1,300.0,60.149,60.149,60.1344,60.1344,300.0
2007-09-25 12:10:00,82.09,82.09,82.02,82.03,2200.0,60.127,60.127,60.0758,60.0831,2200.0
2007-09-25 12:15:00,82.03,82.08,82.03,82.05,6600.0,60.0831,60.1197,60.0831,60.0977,6600.0
2007-09-25 12:20:00,82.07,82.07,82.06,82.06,500.0,60.1124,60.1124,60.1051,60.1051,500.0
2007-09-25 12:25:00,82.1,82.11,82.1,82.11,1000.0,60.1344,60.1417,60.1344,60.1417,1000.0
2007-09-25 12:30:00,82.07,82.07,82.05,82.07,8200.0,60.1124,60.1124,60.0977,60.1124,8200.0
2007-09-25 12:35:00,82.04,82.04,82.04,82.04,200.0,60.0904,60.0904,60.0904,60.0904,200.0
2007-09-25 12:40:00,82.05,82.05,82.05,82.05,300.0,60.0977,60.0977,60.0977,60.0977,300.0
2007-09-25 12:45:00,82.08,82.16,82.08,82.12,6300.0,60.1197,60.1783,60.1197,60.149,6300.0
2007-09-25 12:50:00,82.12,82.14,82.12,82.14,1700.0,60.149,60.1637,60.149,60.1637,1700.0
2007-09-25 12:55:00,82.11,82.14,82.11,82.14,200.0,60.1417,60.1637,60.1417,60.1637,200.0
2007-09-25 13:00:00,82.14,82.14,82.11,82.12,1300.0,60.1637,60.1637,60.1417,60.149,1300.0
2007-09-25 13:05:00,82.12,82.16,82.12,82.16,6600.0,60.149,60.1783,60.149,60.1783,6600.0
2007-09-25 13:10:00,82.18,82.18,82.16,82.16,300.0,60.193,60.193,60.1783,60.1783,300.0
2007-09-25 13:15:00,82.26,82.26,82.19,82.19,9500.0,60.2516,60.2516,60.2003,60.2003,9500.0
2007-09-25 13:20:00,82.19,82.19,82.18,82.19,11600.0,60.2003,60.2003,60.193,60.2003,11600.0
2007-09-25 13:25:00,82.26,82.26,82.21,82.24,7800.0,60.2516,60.2516,60.2149,60.2369,7800.0
2007-09-25 13:30:00,82.24,82.24,82.24,82.24,0.0,60.2369,60.2369,60.2369,60.2369,0.0
2007-09-25 13:35:00,82.23,82.23,82.23,82.23,100.0,60.2296,60.2296,60.2296,60.2296,100.0
2007-09-25 13:40:00,82.17,82.17,82.17,82.17,900.0,60.1856,60.1856,60.1856,60.1856,900.0
2007-09-25 13:45:00,82.16,82.17,82.16,82.17,400.0,60.1783,60.1856,60.1783,60.1856,400.0
2007-09-25 13:50:00,82.14,82.15,82.14,82.15,700.0,60.1637,60.171,60.1637,60.171,700.0
2007-09-25 13:55:00,82.15,82.21,82.15,82.21,6700.0,60.171,60.2149,60.171,60.2149,6700.0
2007-09-25 14:00:00,82.19,82.19,82.13,82.15,5900.0,60.2003,60.2003,60.1563,60.171,5900.0
2007-09-25 14:05:00,82.19,82.19,82.11,82.11,20600.0,60.2003,60.2003,60.1417,60.1417,20600.0
2007-09-25 14:10:00,82.11,82.18,82.11,82.18,4900.0,60.1417,60.193,60.1417,60.193,4900.0
2007-09-25 14:15:00,82.15,82.15,82.13,82.14,3200.0,60.171,60.171,60.1563,60.1637,3200.0
2007-09-25 14:20:00,82.17,82.17,82.13,82.14,30600.0,60.1856,60.1856,60.1563,60.1637,30600.0
2007-09-25 14:25:00,82.14,82.23,82.14,82.19,7700.0,60.1637,60.2296,60.1637,60.2003,7700.0
2007-09-25 14:30:00,82.17,82.17,82.16,82.16,10900.0,60.1856,60.1856,60.1783,60.1783,10900.0
2007-09-25 14:35:00,82.16,82.16,82.14,82.15,12500.0,60.1783,60.1783,60.1637,60.171,12500.0
2007-09-25 14:40:00,82.14,82.18,82.12,82.18,3400.0,60.1637,60.193,60.149,60.193,3400.0
2007-09-25 14:45:00,82.24,82.29,82.24,82.26,3000.0,60.2369,60.2735,60.2369,60.2516,3000.0
2007-09-25 14:50:00,82.25,82.26,82.19,82.19,2700.0,60.2442,60.2516,60.2003,60.2003,2700.0
2007-09-25 14:55:00,82.19,82.28,82.19,82.27,6300.0,60.2003,60.2662,60.2003,60.2589,6300.0
2007-09-25 15:00:00,82.3,82.32,82.26,82.27,1300.0,60.2809,60.2955,60.2516,60.2589,1300.0
2007-09-25 15:05:00,82.26,82.29,82.26,82.29,900.0,60.2516,60.2735,60.2516,60.2735,900.0
2007-09-25 15:10:00,82.24,82.24,82.18,82.19,2100.0,60.2369,60.2369,60.193,60.2003,2100.0
2007-09-25 15:15:00,82.2,82.2,82.17,82.2,2400.0,60.2076,60.2076,60.1856,60.2076,2400.0
2007-09-25 15:20:00,82.19,82.21,82.19,82.2,13400.0,60.2003,60.2149,60.2003,60.2076,13400.0
2007-09-25 15:25:00,82.21,82.26,82.2,82.23,23000.0,60.2149,60.2516,60.2076,60.2296,23000.0
2007-09-25 15:30:00,82.22,82.25,82.2,82.2,25400.0,60.2223,60.2442,60.2076,60.2076,25400.0
2007-09-25 15:35:00,82.2,82.22,82.2,82.22,5800.0,60.2076,60.2223,60.2076,60.2223,5800.0
2007-09-25 15:40:00,82.2,82.23,82.15,82.21,9600.0,60.2076,60.2296,60.171,60.2149,9600.0
2007-09-25 15:45:00,82.19,82.19,82.14,82.14,12000.0,60.2003,60.2003,60.1637,60.1637,12000.0
2007-09-25 15:50:00,82.15,82.22,82.14,82.22,2100.0,60.171,60.2223,60.1637,60.2223,2100.0
2007-09-25 15:55:00,82.24,82.38,82.24,82.38,14200.0,60.2369,60.3395,60.2369,60.3395,14200.0
2007-09-25 16:00:00,82.38,82.38,82.38,82.38,100.0,60.3395,60.3395,60.3395,60.3395,100.0
2007-09-25 16:05:00,82.38,82.38,82.38,82.38,0.0,60.3395,60.3395,60.3395,60.3395,0.0
2007-09-25 16:10:00,82.38,82.38,82.38,82.38,0.0,60.3395,60.3395,60.3395,60.3395,0.0
2007-09-26 09:30:00,82.76,82.76,82.38,82.61,11400.0,60.6178,60.6178,60.3395,60.5079,11400.0
2007-09-26 09:35:00,82.61,82.79,82.61,82.79,10200.0,60.5079,60.6398,60.5079,60.6398,10200.0
2007-09-26 09:40:00,82.75,82.75,82.65,82.68,3000.0,60.6105,60.6105,60.5372,60.5592,3000.0
2007-09-26 09:45:00,82.65,82.67,82.59,82.59,85900.0,60.5372,60.5519,60.4933,60.4933,85900.0
2007-09-26 09:50:00,82.57,82.62,82.56,82.6,44900.0,60.4786,60.5152,60.4713,60.5006,44900.0
2007-09-26 09:55:00,82.65,82.7,82.59,82.65,105800.0,60.5372,60.5738,60.4933,60.5372,105800.0
2007-09-26 10:00:00,82.65,82.75,82.65,82.68,91700.0,60.5372,60.6105,60.5372,60.5592,91700.0
2007-09-26 10:05:00,82.68,82.68,82.59,82.61,14600.0,60.5592,60.5592,60.4933,60.5079,14600.0
2007-09-26 10:10:00,82.64,82.7,82.64,82.64,4900.0,60.5299,60.5738,60.5299,60.5299,4900.0
2007-09-26 10:15:00,82.6,82.6,82.59,82.6,9500.0,60.5006,60.5006,60.4933,60.5006,9500.0
2007-09-26 10:20:00,82.66,82.66,82.64,82.65,92700.0,60.5445,60.5445,60.5299,60.5372,92700.0
2007-09-26 10:25:00,82.64,82.67,82.63,82.65,8800.0,60.5299,60.5519,60.5226,60.5372,8800.0
2007-09-26 10:30:00,82.61,82.62,82.59,82.61,9000.0,60.5079,60.5152,60.4933,60.5079,9000.0
2007-09-26 10:35:00,82.6,82.6,82.56,82.57,1200.0,60.5006,60.5006,60.4713,60.4786,1200.0
2007-09-26 10:40:00,82.52,82.53,82.52,82.53,300.0,60.442,60.4493,60.442,60.4493,300.0
2007-09-26 10:45:00,82.57,82.57,82.56,82.56,200.0,60.4786,60.4786,60.4713,60.4713,200.0
2007-09-26 10:50:00,82.57,82.66,82.56,82.65,46100.0,60.4786,60.5445,60.4713,60.5372,46100.0
2007-09-26 10:55:00,82.65,82.67,82.61,82.66,62300.0,60.5372,60.5519,60.5079,60.5445,62300.0
2007-09-26 11:00:00,82.68,82.73,82.68,82.7,6500.0,60.5592,60.5958,60.5592,60.5738,6500.0
2007-09-26 11:05:00,82.72,82.84,82.72,82.81,8700.0,60.5885,60.6764,60.5885,60.6544,8700.0
2007-09-26 11:10:00,82.81,82.9,82.81,82.89,5200.0,60.6544,60.7203,60.6544,60.713,5200.0
2007-09-26 11:15:00,82.88,82.88,82.88,82.88,200.0,60.7057,60.7057,60.7057,60.7057,200.0
2007-09-26 11:20:00,82.85,82.86,82.83,82.83,10000.0,60.6837,60.691,60.6691,60.6691,10000.0
2007-09-26 11:25:00,82.83,82.87,82.83,82.84,5200.0,60.6691,60.6984,60.6691,60.6764,5200.0
2007-09-26 11:30:00,82.84,82.84,82.79,82.82,1600.0,60.6764,60.6764,60.6398,60.6617,1600.0
2007-09-26 11:35:00,82.84,82.84,82.82,82.82,500.0,60.6764,60.6764,60.6617,60.6617,500.0
2007-09-26 11:40:00,82.85,82.86,82.84,82.86,700.0,60.6837,60.691,60.6764,60.691,700.0
2007-09-26 11:45:00,82.89,82.89,82.88,82.88,900.0,60.713,60.713,60.7057,60.7057,900.0
2007-09-26 11:50:00,82.88,82.88,82.83,82.83,400.0,60.7057,60.7057,60.6691,60.6691,400.0
2007-09-26 11:55:00,82.83,82.83,82.83,82.83,0.0,60.6691,60.6691,60.6691,60.6691,0.0
2007-09-26 12:00:00,82.87,82.87,82.85,82.85,400.0,60.6984,60.6984,60.6837,60.6837,400.0
2007-09-26 12:05:00,82.82,82.82,82.8,82.8,200.0,60.6617,60.6617,60.6471,60.6471,200.0
2007-09-26 12:10:00,82.77,82.79,82.77,82.79,600.0,60.6251,60.6398,60.6251,60.6398,600.0
2007-09-26 12:15:00,82.78,82.78,82.78,82.78,200.0,60.6324,60.6324,60.6324,60.6324,200.0
2007-09-26 12:20:00,82.78,82.78,82.78,82.78,0.0,60.6324,60.6324,60.6324,60.6324,0.0
2007-09-26 12:25:00,82.79,82.81,82.79,82.81,200.0,60.6398,60.6544,60.6398,60.6544,200.0
2007-09-26 12:30:00,82.82,82.82,82.82,82.82,100.0,60.6617,60.6617,60.6617,60.6617,100.0
2007-09-26 12:35:00,82.83,82.83,82.83,82.83,200.0,60.6691,60.6691,60.6691,60.6691,200.0
2007-09-26 12:40:00,82.81,82.81,82.78,82.78,1000.0,60.6544,60.6544,60.6324,60.6324,1000.0
2007-09-26 12:45:00,82.76,82.76,82.73,82.76,88700.0,60.6178,60.6178,60.5958,60.6178,88700.0
2007-09-26 12:50:00,82.71,82.71,82.7,82.71,132300.0,60.5812,60.5812,60.5738,60.5812,132300.0
2007-09-26 12:55:00,82.72,82.72,82.7,82.7,13600.0,60.5885,60.5885,60.5738,60.5738,13600.0
2007-09-26 13:00:00,82.71,82.73,82.71,82.73,10000.0,60.5812,60.5958,60.5812,60.5958,10000.0
2007-09-26 13:05:00,82.78,82.78,82.73,82.73,86600.0,60.6324,60.6324,60.5958,60.5958,86600.0
2007-09-26 13:10:00,82.74,82.77,82.74,82.77,98900.0,60.6031,60.6251,60.6031,60.6251,98900.0
2007-09-26 13:15:00,82.76,82.76,82.74,82.75,22000.0,60.6178,60.6178,60.6031,60.6105,22000.0
2007-09-26 13:20:00,82.74,82.75,82.74,82.75,40800.0,60.6031,60.6105,60.6031,60.6105,40800.0
2007-09-26 13:25:00,82.74,82.74,82.71,82.71,17600.0,60.6031,60.6031,60.5812,60.5812,17600.0
2007-09-26 13:30:00,82.71,82.71,82.61,82.61,4300.0,60.5812,60.5812,60.5079,60.5079,4300.0
2007-09-26 13:35:00,82.56,82.58,82.55,82.58,9300.0,60.4713,60.4859,60.464,60.4859,9300.0
2007-09-26 13:40:00,82.58,82.58,82.52,82.52,4500.0,60.4859,60.4859,60.442,60.442,4500.0
2007-09-26 13:45:00,82.5,82.51,82.48,82.51,10900.0,60.4273,60.4347,60.4127,60.4347,10900.0
2007-09-26 13:50:00,82.51,82.51,82.51,82.51,100.0,60.4347,60.4347,60.4347,60.4347,100.0
2007-09-26 13:55:00,82.46,82.47,82.45,82.47,1000.0,60.398,60.4054,60.3907,60.4054,1000.0
2007-09-26 14:00:00,82.49,82.49,82.48,82.48,200.0,60.42,60.42,60.4127,60.4127,200.0
2007-09-26 14:05:00,82.54,82.54,82.54,82.54,100.0,60.4566,60.4566,60.4566,60.4566,100.0
2007-09-26 14:10:00,82.52,82.52,82.52,82.52,100.0,60.442,60.442,60.442,60.442,100.0
2007-09-26 14:15:00,82.6,82.6,82.6,82.6,200.0,60.5006,60.5006,60.5006,60.5006,200.0
2007-09-26 14:20:00,82.59,82.59,82.59,82.59,100.0,60.4933,60.4933,60.4933,60.4933,100.0
2007-09-26 14:25:00,82.59,82.59,82.59,82.59,0.0,60.4933,60.4933,60.4933,60.4933,0.0
2007-09-26 14:30:00,82.56,82.62,82.56,82.58,800.0,60.4713,60.5152,60.4713,60.4859,800.0
2007-09-26 14:35:00,82.58,82.6,82.57,82.57,2700.0,60.4859,60.5006,60.4786,60.4786,2700.0
2007-09-26 14:40:00,82.53,82.53,82.49,82.52,1600.0,60.4493,60.4493,60.42,60.442,1600.0
2007-09-26 14:45:00,82.52,82.52,82.52,82.52,100.0,60.442,60.442,60.442,60.442,100.0
2007-09-26 14:50:00,82.56,82.6,82.54,82.56,13600.0,60.4713,60.5006,60.4566,60.4713,13600.0
2007-09-26 14:55:00,82.55,82.63,82.55,82.6,8500.0,60.464,60.5226,60.464,60.5006,8500.0
2007-09-26 15:00:00,82.59,82.62,82.58,82.58,1400.0,60.4933,60.5152,60.4859,60.4859,1400.0
2007-09-26 15:05:00,82.62,82.69,82.62,82.69,700.0,60.5152,60.5665,60.5152,60.5665,700.0
2007-09-26 15:10:00,82.77,82.77,82.77,82.77,300.0,60.6251,60.6251,60.6251,60.6251,300.0
2007-09-26 15:15:00,82.88,82.94,82.88,82.94,5500.0,60.7057,60.7496,60.7057,60.7496,5500.0
2007-09-26 15:20:00,82.95,82.97,82.95,82.97,600.0,60.7569,60.7716,60.7569,60.7716,600.0
2007-09-26 15:25:00,82.98,82.98,82.91,82.96,1300.0,60.7789,60.7789,60.7277,60.7643,1300.0
2007-09-26 15:30:00,82.96,82.96,82.96,82.96,1500.0,60.7643,60.7643,60.7643,60.7643,1500.0
2007-09-26 15:35:00,82.88,82.88,82.77,82.81,7200.0,60.7057,60.7057,60.6251,60.6544,7200.0
2007-09-26 15:40:00,82.84,82.84,82.79,82.79,900.0,60.6764,60.6764,60.6398,60.6398,900.0
2007-09-26 15:45:00,82.78,82.79,82.74,82.77,3500.0,60.6324,60.6398,60.6031,60.6251,3500.0
2007-09-26 15:50:00,82.77,82.8,82.74,82.74,2000.0,60.6251,60.6471,60.6031,60.6031,2000.0
2007-09-26 15:55:00,82.75,82.79,82.69,82.79,4800.0,60.6105,60.6398,60.5665,60.6398,4800.0
2007-09-26 16:00:00,82.78,82.78,82.75,82.78,5200.0,60.6324,60.6324,60.6105,60.6324,5200.0
2007-09-26 16:05:00,82.63,82.63,82.63,82.63,100.0,60.5226,60.5226,60.5226,60.5226,100.0
2007-09-26 16:10:00,82.63,82.63,82.63,82.63,0.0,60.5226,60.5226,60.5226,60.5226,0.0
2007-09-27 09:30:00,83.0,83.1,82.99,83.02,1400.0,60.7936,60.8668,60.7862,60.8082,1400.0
2007-09-27 09:35:00,83.0,83.03,83.0,83.03,6200.0,60.7936,60.8155,60.7936,60.8155,6200.0
2007-09-27 09:40:00,83.07,83.07,83.02,83.02,800.0,60.8448,60.8448,60.8082,60.8082,800.0
2007-09-27 09:45:00,82.96,82.96,82.96,82.96,100.0,60.7643,60.7643,60.7643,60.7643,100.0
2007-09-27 09:50:00,82.96,82.96,82.96,82.96,0.0,60.7643,60.7643,60.7643,60.7643,0.0
2007-09-27 09:55:00,83.02,83.05,82.95,82.95,3600.0,60.8082,60.8302,60.7569,60.7569,3600.0
2007-09-27 10:00:00,82.92,83.06,82.91,82.99,19300.0,60.735,60.8375,60.7277,60.7862,19300.0
2007-09-27 10:05:00,82.99,83.0,82.89,82.96,2000.0,60.7862,60.7936,60.713,60.7643,2000.0
2007-09-27 10:10:00,82.91,82.94,82.85,82.88,8700.0,60.7277,60.7496,60.6837,60.7057,8700.0
2007-09-27 10:15:00,82.88,82.88,82.88,82.88,0.0,60.7057,60.7057,60.7057,60.7057,0.0
2007-09-27 10:20:00,83.0,83.0,82.97,82.97,200.0,60.7936,60.7936,60.7716,60.7716,200.0
2007-09-27 10:25:00,83.0,83.02,82.95,82.95,1900.0,60.7936,60.8082,60.7569,60.7569,1900.0
2007-09-27 10:30:00,82.96,82.99,82.92,82.92,800.0,60.7643,60.7862,60.735,60.735,800.0
2007-09-27 10:35:00,82.98,83.05,82.78,83.05,26300.0,60.7789,60.8302,60.6324,60.8302,26300.0
2007-09-27 10:40:00,83.07,83.07,83.02,83.07,900.0,60.8448,60.8448,60.8082,60.8448,900.0
2007-09-27 10:45:00,83.07,83.1,82.99,82.99,2000.0,60.8448,60.8668,60.7862,60.7862,2000.0
2007-09-27 10:50:00,83.0,83.01,83.0,83.01,300.0,60.7936,60.8009,60.7936,60.8009,300.0
2007-09-27 10:55:00,83.06,83.09,83.03,83.06,5100.0,60.8375,60.8595,60.8155,60.8375,5100.0
2007-09-27 11:00:00,83.07,83.07,83.04,83.05,1300.0,60.8448,60.8448,60.8229,60.8302,1300.0
2007-09-27 11:05:00,83.04,83.1,83.03,83.08,3200.0,60.8229,60.8668,60.8155,60.8522,3200.0
2007-09-27 11:10:00,83.03,83.04,83.03,83.04,800.0,60.8155,60.8229,60.8155,60.8229,800.0
2007-09-27 11:15:00,83.04,83.06,82.99,83.0,4200.0,60.8229,60.8375,60.7862,60.7936,4200.0
2007-09-27 11:20:00,83.0,83.01,82.89,82.9,2800.0,60.7936,60.8009,60.713,60.7203,2800.0
2007-09-27 11:25:00,82.92,82.92,82.86,82.88,1900.0,60.735,60.735,60.691,60.7057,1900.0
2007-09-27 11:30:00,82.84,82.89,82.82,82.88,800.0,60.6764,60.713,60.6617,60.7057,800.0
2007-09-27 11:35:00,82.87,82.92,82.87,82.89,3300.0,60.6984,60.735,60.6984,60.713,3300.0
2007-09-27 11:40:00,82.94,82.94,82.91,82.91,3000.0,60.7496,60.7496,60.7277,60.7277,3000.0
2007-09-27 11:45:00,82.93,82.93,82.87,82.9,1800.0,60.7423,60.7423,60.6984,60.7203,1800.0
2007-09-27 11:50:00,82.92,82.92,82.89,82.9,1100.0,60.735,60.735,60.713,60.7203,1100.0
2007-09-27 11:55:00,82.91,82.91,82.9,82.9,300.0,60.7277,60.7277,60.7203,60.7203,300.0
2007-09-27 12:00:00,82.98,83.0,82.98,83.0,200.0,60.7789,60.7936,60.7789,60.7936,200.0
2007-09-27 12:05:00,82.99,82.99,82.91,82.92,900.0,60.7862,60.7862,60.7277,60.735,900.0
2007-09-27 12:10:00,82.91,82.91,82.91,82.91,500.0,60.7277,60.7277,60.7277,60.7277,500.0
2007-09-27 12:15:00,82.9,82.9,82.85,82.89,2800.0,60.7203,60.7203,60.6837,60.713,2800.0
2007-09-27 12:20:00,82.9,82.92,82.9,82.92,300.0,60.7203,60.735,60.7203,60.735,300.0
2007-09-27 12:25:00,82.95,82.95,82.92,82.95,7500.0,60.7569,60.7569,60.735,60.7569,7500.0
2007-09-27 12:30:00,82.95,83.0,82.95,82.99,3900.0,60.7569,60.7936,60.7569,60.7862,3900.0
2007-09-27 12:35:00,82.98,83.0,82.97,82.97,900.0,60.7789,60.7936,60.7716,60.7716,900.0
2007-09-27 12:40:00,82.97,82.99,82.97,82.99,300.0,60.7716,60.7862,60.7716,60.7862,300.0
2007-09-27 12:45:00,82.97,83.0,82.96,82.97,22800.0,60.7716,60.7936,60.7643,60.7716,22800.0
2007-09-27 12:50:00,82.97,83.0,82.96,82.98,2100.0,60.7716,60.7936,60.7643,60.7789,2100.0
2007-09-27 12:55:00,82.96,82.97,82.96,82.97,900.0,60.7643,60.7716,60.7643,60.7716,900.0
2007-09-27 13:00:00,82.96,83.04,82.96,83.04,1100.0,60.7643,60.8229,60.7643,60.8229,1100.0
2007-09-27 13:05:00,83.03,83.04,82.96,82.99,18400.0,60.8155,60.8229,60.7643,60.7862,18400.0
2007-09-27 13:10:00,83.01,83.01,83.0,83.0,700.0,60.8009,60.8009,60.7936,60.7936,700.0
2007-09-27 13:15:00,83.0,83.02,83.0,83.02,1400.0,60.7936,60.8082,60.7936,60.8082,1400.0
2007-09-27 13:20:00,83.0,83.03,82.98,83.0,31400.0,60.7936,60.8155,60.7789,60.7936,31400.0
2007-09-27 13:25:00,82.99,83.01,82.97,83.01,3200.0,60.7862,60.8009,60.7716,60.8009,3200.0
2007-09-27 13:30:00,83.0,83.0,82.99,82.99,500.0,60.7936,60.7936,60.7862,60.7862,500.0
2007-09-27 13:35:00,82.98,83.0,82.93,82.94,3000.0,60.7789,60.7936,60.7423,60.7496,3000.0
2007-09-27 13:40:00,82.92,82.96,82.92,82.96,1800.0,60.735,60.7643,60.735,60.7643,1800.0
2007-09-27 13:45:00,82.93,82.93,82.9,82.9,700.0,60.7423,60.7423,60.7203,60.7203,700.0
2007-09-27 13:50:00,82.93,82.97,82.93,82.97,500.0,60.7423,60.7716,60.7423,60.7716,500.0
2007-09-27 13:55:00,82.99,83.01,82.99,83.01,8400.0,60.7862,60.8009,60.7862,60.8009,8400.0
2007-09-27 14:00:00,83.0,83.02,82.98,83.02,23000.0,60.7936,60.8082,60.7789,60.8082,23000.0
2007-09-27 14:05:00,83.01,83.12,83.01,83.08,23500.0,60.8009,60.8815,60.8009,60.8522,23500.0
2007-09-27 14:10:00,83.09,83.13,83.09,83.09,2200.0,60.8595,60.8888,60.8595,60.8595,2200.0
2007-09-27 14:15:00,83.09,83.12,83.08,83.1,2500.0,60.8595,60.8815,60.8522,60.8668,2500.0
2007-09-27 14:20:00,83.07,83.11,83.07,83.11,16900.0,60.8448,60.8741,60.8448,60.8741,16900.0
2007-09-27 14:25:00,83.11,83.18,83.11,83.14,4800.0,60.8741,60.9254,60.8741,60.8961,4800.0
2007-09-27 14:30:00,83.15,83.15,83.11,83.12,2400.0,60.9034,60.9034,60.8741,60.8815,2400.0
2007-09-27 14:35:00,83.11,83.11,83.03,83.03,4100.0,60.8741,60.8741,60.8155,60.8155,4100.0
2007-09-27 14:40:00,83.0,83.03,82.97,82.97,3700.0,60.7936,60.8155,60.7716,60.7716,3700.0
2007-09-27 14:45:00,82.94,83.01,82.94,83.01,3200.0,60.7496,60.8009,60.7496,60.8009,3200.0
2007-09-27 14:50:00,83.02,83.05,83.01,83.03,2800.0,60.8082,60.8302,60.8009,60.8155,2800.0
2007-09-27 14:55:00,83.04,83.04,83.02,83.04,1700.0,60.8229,60.8229,60.8082,60.8229,1700.0
2007-09-27 15:00:00,83.07,83.09,83.07,83.09,4200.0,60.8448,60.8595,60.8448,60.8595,4200.0
2007-09-27 15:05:00,83.07,83.1,83.07,83.08,7800.0,60.8448,60.8668,60.8448,60.8522,7800.0
2007-09-27 15:10:00,83.09,83.14,83.09,83.14,4500.0,60.8595,60.8961,60.8595,60.8961,4500.0
2007-09-27 15:15:00,83.14,83.17,83.14,83.17,3800.0,60.8961,60.9181,60.8961,60.9181,3800.0
2007-09-27 15:20:00,83.18,83.2,83.15,83.19,15400.0,60.9254,60.9401,60.9034,60.9327,15400.0
2007-09-27 15:25:00,83.19,83.19,83.16,83.18,4800.0,60.9327,60.9327,60.9108,60.9254,4800.0
2007-09-27 15:30:00,83.19,83.19,83.13,83.14,6200.0,60.9327,60.9327,60.8888,60.8961,6200.0
2007-09-27 15:35:00,83.13,83.14,83.11,83.12,29700.0,60.8888,60.8961,60.8741,60.8815,29700.0
2007-09-27 15:40:00,83.1,83.11,83.09,83.11,6300.0,60.8668,60.8741,60.8595,60.8741,6300.0
2007-09-27 15:45:00,83.12,83.14,83.12,83.14,1400.0,60.8815,60.8961,60.8815,60.8961,1400.0
2007-09-27 15:50:00,83.12,83.13,83.08,83.13,3400.0,60.8815,60.8888,60.8522,60.8888,3400.0
2007-09-27 15:55:00,83.13,83.15,83.1,83.11,42000.0,60.8888,60.9034,60.8668,60.8741,42000.0
2007-09-27 16:00:00,83.13,83.16,83.13,83.16,300.0,60.8888,60.9108,60.8888,60.9108,300.0
2007-09-27 16:05:00,83.19,83.19,83.19,83.19,100.0,60.9327,60.9327,60.9327,60.9327,100.0
2007-09-27 16:10:00,83.23,83.23,83.23,83.23,100.0,60.962,60.962,60.962,60.962,100.0
2007-09-28 09:30:00,83.17,83.18,83.06,83.11,3300.0,60.9181,60.9254,60.8375,60.8741,3300.0
2007-09-28 09:35:00,83.11,83.11,83.11,83.11,300.0,60.8741,60.8741,60.8741,60.8741,300.0
2007-09-28 09:40:00,83.15,83.21,83.12,83.21,25700.0,60.9034,60.9474,60.8815,60.9474,25700.0
2007-09-28 09:45:00,83.22,83.25,83.22,83.24,15600.0,60.9547,60.9767,60.9547,60.9694,15600.0
2007-09-28 09:50:00,83.17,83.2,83.17,83.2,600.0,60.9181,60.9401,60.9181,60.9401,600.0
2007-09-28 09:55:00,83.2,83.21,83.18,83.2,22700.0,60.9401,60.9474,60.9254,60.9401,22700.0
2007-09-28 10:00:00,83.24,83.24,83.21,83.22,6900.0,60.9694,60.9694,60.9474,60.9547,6900.0
2007-09-28 10:05:00,83.13,83.13,83.11,83.13,1600.0,60.8888,60.8888,60.8741,60.8888,1600.0
2007-09-28 10:10:00,83.1,83.14,83.1,83.14,5500.0,60.8668,60.8961,60.8668,60.8961,5500.0
2007-09-28 10:15:00,83.03,83.03,83.01,83.03,2400.0,60.8155,60.8155,60.8009,60.8155,2400.0
2007-09-28 10:20:00,83.02,83.03,83.02,83.03,8800.0,60.8082,60.8155,60.8082,60.8155,8800.0
2007-09-28 10:25:00,83.01,83.01,82.92,82.92,12900.0,60.8009,60.8009,60.735,60.735,12900.0
2007-09-28 10:30:00,82.9,82.9,82.78,82.82,25500.0,60.7203,60.7203,60.6324,60.6617,25500.0
2007-09-28 10:35:00,82.84,82.87,82.82,82.84,19000.0,60.6764,60.6984,60.6617,60.6764,19000.0
2007-09-28 10:40:00,82.84,82.87,82.84,82.87,26300.0,60.6764,60.6984,60.6764,60.6984,26300.0
2007-09-28 10:45:00,82.86,82.86,82.78,82.81,15100.0,60.691,60.691,60.6324,60.6544,15100.0
2007-09-28 10:50:00,82.87,82.87,82.87,82.87,300.0,60.6984,60.6984,60.6984,60.6984,300.0
2007-09-28 10:55:00,82.95,82.95,82.9,82.9,1200.0,60.7569,60.7569,60.7203,60.7203,1200.0
2007-09-28 11:00:00,82.96,82.96,82.92,82.92,8300.0,60.7643,60.7643,60.735,60.735,8300.0
2007-09-28 11:05:00,82.93,82.95,82.92,82.92,1800.0,60.7423,60.7569,60.735,60.735,1800.0
2007-09-28 11:10:00,82.9,82.9,82.9,82.9,200.0,60.7203,60.7203,60.7203,60.7203,200.0
2007-09-28 11:15:00,82.93,82.93,82.91,82.93,6000.0,60.7423,60.7423,60.7277,60.7423,6000.0
2007-09-28 11:20:00,82.93,83.04,82.93,83.02,6700.0,60.7423,60.8229,60.7423,60.8082,6700.0
2007-09-28 11:25:00,83.01,83.01,82.98,82.98,600.0,60.8009,60.8009,60.7789,60.7789,600.0
2007-09-28 11:30:00,82.96,83.0,82.95,82.95,10300.0,60.7643,60.7936,60.7569,60.7569,10300.0
2007-09-28 11:35:00,82.91,82.95,82.91,82.95,26000.0,60.7277,60.7569,60.7277,60.7569,26000.0
2007-09-28 11:40:00,82.92,82.96,82.92,82.95,3200.0,60.735,60.7643,60.735,60.7569,3200.0
2007-09-28 11:45:00,82.98,83.04,82.98,83.01,3500.0,60.7789,60.8229,60.7789,60.8009,3500.0
2007-09-28 11:50:00,82.99,83.0,82.95,82.98,5200.0,60.7862,60.7936,60.7569,60.7789,5200.0
2007-09-28 11:55:00,82.97,82.98,82.96,82.96,1600.0,60.7716,60.7789,60.7643,60.7643,1600.0
2007-09-28 12:00:00,82.95,82.98,82.95,82.98,800.0,60.7569,60.7789,60.7569,60.7789,800.0
2007-09-28 12:05:00,82.96,82.96,82.93,82.93,800.0,60.7643,60.7643,60.7423,60.7423,800.0
2007-09-28 12:10:00,82.9,82.91,82.9,82.91,2600.0,60.7203,60.7277,60.7203,60.7277,2600.0
2007-09-28 12:15:00,82.9,82.9,82.87,82.87,900.0,60.7203,60.7203,60.6984,60.6984,900.0
2007-09-28 12:20:00,82.9,82.9,82.9,82.9,100.0,60.7203,60.7203,60.7203,60.7203,100.0
2007-09-28 12:25:00,82.89,82.91,82.89,82.91,1200.0,60.713,60.7277,60.713,60.7277,1200.0
2007-09-28 12:30:00,82.92,82.98,82.92,82.98,1400.0,60.735,60.7789,60.735,60.7789,1400.0
2007-09-28 12:35:00,82.98,82.98,82.98,82.98,200.0,60.7789,60.7789,60.7789,60.7789,200.0
2007-09-28 12:40:00,82.96,82.98,82.96,82.97,500.0,60.7643,60.7789,60.7643,60.7716,500.0
2007-09-28 12:45:00,82.95,82.95,82.91,82.91,500.0,60.7569,60.7569,60.7277,60.7277,500.0
2007-09-28 12:50:00,82.93,82.95,82.93,82.95,200.0,60.7423,60.7569,60.7423,60.7569,200.0
2007-09-28 12:55:00,82.98,82.98,82.96,82.97,600.0,60.7789,60.7789,60.7643,60.7716,600.0
2007-09-28 13:00:00,82.98,82.98,82.98,82.98,900.0,60.7789,60.7789,60.7789,60.7789,900.0
2007-09-28 13:05:00,82.97,82.97,82.94,82.96,30700.0,60.7716,60.7716,60.7496,60.7643,30700.0
2007-09-28 13:10:00,82.96,82.97,82.95,82.97,8400.0,60.7643,60.7716,60.7569,60.7716,8400.0
2007-09-28 13:15:00,82.97,83.03,82.97,83.03,45000.0,60.7716,60.8155,60.7716,60.8155,45000.0
2007-09-28 13:20:00,83.07,83.07,83.04,83.05,13100.0,60.8448,60.8448,60.8229,60.8302,13100.0
2007-09-28 13:25:00,83.0,83.01,82.98,83.01,12500.0,60.7936,60.8009,60.7789,60.8009,12500.0
2007-09-28 13:30:00,83.01,83.06,83.01,83.06,85800.0,60.8009,60.8375,60.8009,60.8375,85800.0
2007-09-28 13:35:00,83.05,83.07,83.0,83.04,15100.0,60.8302,60.8448,60.7936,60.8229,15100.0
2007-09-28 13:40:00,83.04,83.07,83.03,83.07,3500.0,60.8229,60.8448,60.8155,60.8448,3500.0
2007-09-28 13:45:00,83.03,83.05,83.03,83.04,500.0,60.8155,60.8302,60.8155,60.8229,500.0
2007-09-28 13:50:00,83.04,83.04,83.04,83.04,0.0,60.8229,60.8229,60.8229,60.8229,0.0
2007-09-28 13:55:00,83.05,83.05,83.05,83.05,100.0,60.8302,60.8302,60.8302,60.8302,100.0
2007-09-28 14:00:00,83.14,83.14,83.11,83.13,3600.0,60.8961,60.8961,60.8741,60.8888,3600.0
2007-09-28 14:05:00,83.11,83.11,83.09,83.09,2300.0,60.8741,60.8741,60.8595,60.8595,2300.0
2007-09-28 14:10:00,83.09,83.09,82.99,82.99,13400.0,60.8595,60.8595,60.7862,60.7862,13400.0
2007-09-28 14:15:00,82.99,83.03,82.99,82.99,2500.0,60.7862,60.8155,60.7862,60.7862,2500.0
2007-09-28 14:20:00,82.98,83.03,82.98,82.99,5800.0,60.7789,60.8155,60.7789,60.7862,5800.0
2007-09-28 14:25:00,83.01,83.01,82.91,82.92,6400.0,60.8009,60.8009,60.7277,60.735,6400.0
2007-09-28 14:30:00,82.9,82.91,82.87,82.91,4700.0,60.7203,60.7277,60.6984,60.7277,4700.0
2007-09-28 14:35:00,82.9,82.95,82.9,82.95,8000.0,60.7203,60.7569,60.7203,60.7569,8000.0
2007-09-28 14:40:00,82.94,82.95,82.93,82.95,3900.0,60.7496,60.7569,60.7423,60.7569,3900.0
2007-09-28 14:45:00,82.94,82.95,82.92,82.92,9200.0,60.7496,60.7569,60.735,60.735,9200.0
2007-09-28 14:50:00,82.92,82.93,82.87,82.87,9300.0,60.735,60.7423,60.6984,60.6984,9300.0
2007-09-28 14:55:00,82.86,82.89,82.83,82.89,4500.0,60.691,60.713,60.6691,60.713,4500.0
2007-09-28 15:00:00,82.88,82.9,82.82,82.82,8700.0,60.7057,60.7203,60.6617,60.6617,8700.0
2007-09-28 15:05:00,82.82,82.85,82.75,82.75,8700.0,60.6617,60.6837,60.6105,60.6105,8700.0
2007-09-28 15:10:00,82.72,82.72,82.64,82.64,4900.0,60.5885,60.5885,60.5299,60.5299,4900.0
2007-09-28 15:15:00,82.65,82.74,82.64,82.71,11300.0,60.5372,60.6031,60.5299,60.5812,11300.0
2007-09-28 15:20:00,82.7,82.79,82.7,82.76,4900.0,60.5738,60.6398,60.5738,60.6178,4900.0
2007-09-28 15:25:00,82.76,82.76,82.72,82.75,6800.0,60.6178,60.6178,60.5885,60.6105,6800.0
2007-09-28 15:30:00,82.76,82.86,82.76,82.83,4700.0,60.6178,60.691,60.6178,60.6691,4700.0
2007-09-28 15:35:00,82.84,82.84,82.77,82.79,9700.0,60.6764,60.6764,60.6251,60.6398,9700.0
2007-09-28 15:40:00,82.78,82.88,82.78,82.78,6200.0,60.6324,60.7057,60.6324,60.6324,6200.0
2007-09-28 15:45:00,82.8,82.88,82.8,82.88,10100.0,60.6471,60.7057,60.6471,60.7057,10100.0
2007-09-28 15:50:00,82.88,82.91,82.85,82.88,16700.0,60.7057,60.7277,60.6837,60.7057,16700.0
2007-09-28 15:55:00,82.89,82.9,82.82,82.83,12900.0,60.713,60.7203,60.6617,60.6691,12900.0
2007-09-28 16:00:00,82.92,82.92,82.92,82.92,1300.0,60.735,60.735,60.735,60.735,1300.0
2007-09-28 16:05:00,82.92,82.92,82.92,82.92,0.0,60.735,60.735,60.735,60.735,0.0
2007-09-28 16:10:00,82.94,82.94,82.94,82.94,3400.0,60.7496,60.7496,60.7496,60.7496,3400.0
2007-10-01 09:30:00,83.04,83.05,83.0,83.0,4200.0,60.8229,60.8302,60.7936,60.7936,4200.0
2007-10-01 09:35:00,83.12,83.2,83.12,83.2,1300.0,60.8815,60.9401,60.8815,60.9401,1300.0
2007-10-01 09:40:00,83.23,83.23,83.17,83.17,1200.0,60.962,60.962,60.9181,60.9181,1200.0
2007-10-01 09:45:00,83.27,83.4,83.27,83.4,2800.0,60.9913,61.0866,60.9913,61.0866,2800.0
2007-10-01 09:50:00,83.4,83.4,83.4,83.4,0.0,61.0866,61.0866,61.0866,61.0866,0.0
2007-10-01 09:55:00,83.31,83.31,83.29,83.29,600.0,61.0206,61.0206,61.006,61.006,600.0
2007-10-01 10:00:00,83.34,83.42,83.34,83.41,2400.0,61.0426,61.1012,61.0426,61.0939,2400.0
2007-10-01 10:05:00,83.36,83.41,83.36,83.41,700.0,61.0573,61.0939,61.0573,61.0939,700.0
2007-10-01 10:10:00,83.54,83.54,83.48,83.52,900.0,61.1891,61.1891,61.1451,61.1744,900.0
2007-10-01 10:15:00,83.49,83.52,83.49,83.52,500.0,61.1525,61.1744,61.1525,61.1744,500.0
2007-10-01 10:20:00,83.47,83.52,83.47,83.52,200.0,61.1378,61.1744,61.1378,61.1744,200.0
2007-10-01 10:25:00,83.45,83.47,83.44,83.47,900.0,61.1232,61.1378,61.1159,61.1378,900.0
2007-10-01 10:30:00,83.47,83.47,83.44,83.44,1900.0,61.1378,61.1378,61.1159,61.1159,1900.0
2007-10-01 10:35:00,83.46,83.49,83.46,83.49,29100.0,61.1305,61.1525,61.1305,61.1525,29100.0
2007-10-01 10:40:00,83.46,83.48,83.45,83.45,400.0,61.1305,61.1451,61.1232,61.1232,400.0
2007-10-01 10:45:00,83.48,83.48,83.48,83.48,400.0,61.1451,61.1451,61.1451,61.1451,400.0
2007-10-01 10:50:00,83.48,83.5,83.44,83.5,3200.0,61.1451,61.1598,61.1159,61.1598,3200.0
2007-10-01 10:55:00,83.5,83.5,83.43,83.45,11200.0,61.1598,61.1598,61.1085,61.1232,11200.0
2007-10-01 11:00:00,83.49,83.49,83.4,83.4,600.0,61.1525,61.1525,61.0866,61.0866,600.0
2007-10-01 11:05:00,83.4,83.4,83.4,83.4,0.0,61.0866,61.0866,61.0866,61.0866,0.0
2007-10-01 11:10:00,83.47,83.49,83.44,83.49,9500.0,61.1378,61.1525,61.1159,61.1525,9500.0
2007-10-01 11:15:00,83.48,83.48,83.48,83.48,1000.0,61.1451,61.1451,61.1451,61.1451,1000.0
2007-10-01 11:20:00,83.51,83.51,83.51,83.51,100.0,61.1671,61.1671,61.1671,61.1671,100.0
2007-10-01 11:25:00,83.51,83.51,83.51,83.51,0.0,61.1671,61.1671,61.1671,61.1671,0.0
2007-10-01 11:30:00,83.48,83.59,83.48,83.58,19600.0,61.1451,61.2257,61.1451,61.2184,19600.0
2007-10-01 11:35:00,83.59,83.61,83.58,83.58,6400.0,61.2257,61.2404,61.2184,61.2184,6400.0
2007-10-01 11:40:00,83.54,83.58,83.53,83.58,600.0,61.1891,61.2184,61.1818,61.2184,600.0
2007-10-01 11:45:00,83.61,83.63,83.61,83.63,800.0,61.2404,61.255,61.2404,61.255,800.0
2007-10-01 11:50:00,83.65,83.72,83.65,83.72,300.0,61.2697,61.3209,61.2697,61.3209,300.0
2007-10-01 11:55:00,83.73,83.73,83.72,83.72,300.0,61.3283,61.3283,61.3209,61.3209,300.0
2007-10-01 12:00:00,83.73,83.75,83.73,83.74,400.0,61.3283,61.3429,61.3283,61.3356,400.0
2007-10-01 12:05:00,83.75,83.78,83.74,83.75,600.0,61.3429,61.3649,61.3356,61.3429,600.0
2007-10-01 12:10:00,83.72,83.72,83.7,83.72,2900.0,61.3209,61.3209,61.3063,61.3209,2900.0
2007-10-01 12:15:00,83.73,83.76,83.73,83.76,1700.0,61.3283,61.3502,61.3283,61.3502,1700.0
2007-10-01 12:20:00,83.77,83.83,83.77,83.81,6000.0,61.3576,61.4015,61.3576,61.3869,6000.0
2007-10-01 12:25:00,83.81,83.81,83.76,83.77,900.0,61.3869,61.3869,61.3502,61.3576,900.0
2007-10-01 12:30:00,83.76,83.77,83.75,83.75,800.0,61.3502,61.3576,61.3429,61.3429,800.0
2007-10-01 12:35:00,83.76,83.76,83.76,83.76,700.0,61.3502,61.3502,61.3502,61.3502,700.0
2007-10-01 12:40:00,83.74,83.76,83.74,83.76,400.0,61.3356,61.3502,61.3356,61.3502,400.0
2007-10-01 12:45:00,83.73,83.73,83.73,83.73,800.0,61.3283,61.3283,61.3283,61.3283,800.0
2007-10-01 12:50:00,83.74,83.74,83.74,83.74,100.0,61.3356,61.3356,61.3356,61.3356,100.0
2007-10-01 12:55:00,83.71,83.72,83.71,83.72,1100.0,61.3136,61.3209,61.3136,61.3209,1100.0
2007-10-01 13:00:00,83.75,83.75,83.75,83.75,100.0,61.3429,61.3429,61.3429,61.3429,100.0
2007-10-01 13:05:00,83.72,83.72,83.72,83.72,300.0,61.3209,61.3209,61.3209,61.3209,300.0
2007-10-01 13:10:00,83.76,83.8,83.76,83.8,1300.0,61.3502,61.3795,61.3502,61.3795,1300.0
2007-10-01 13:15:00,83.8,83.88,83.8,83.88,5800.0,61.3795,61.4381,61.3795,61.4381,5800.0
2007-10-01 13:20:00,83.83,83.85,83.81,83.85,2100.0,61.4015,61.4162,61.3869,61.4162,2100.0
2007-10-01 13:25:00,83.85,83.94,83.83,83.94,900.0,61.4162,61.4821,61.4015,61.4821,900.0
2007-10-01 13:30:00,83.94,83.94,83.93,83.93,600.0,61.4821,61.4821,61.4748,61.4748,600.0
2007-10-01 13:35:00,83.9,83.95,83.88,83.95,1600.0,61.4528,61.4894,61.4381,61.4894,1600.0
2007-10-01 13:40:00,83.98,83.99,83.97,83.98,1600.0,61.5114,61.5187,61.5041,61.5114,1600.0
2007-10-01 13:45:00,83.96,83.96,83.91,83.92,7600.0,61.4967,61.4967,61.4601,61.4674,7600.0
2007-10-01 13:50:00,83.95,83.96,83.91,83.94,5500.0,61.4894,61.4967,61.4601,61.4821,5500.0
2007-10-01 13:55:00,83.94,83.95,83.94,83.95,500.0,61.4821,61.4894,61.4821,61.4894,500.0
2007-10-01 14:00:00,83.96,83.97,83.95,83.97,800.0,61.4967,61.5041,61.4894,61.5041,800.0
2007-10-01 14:05:00,83.96,84.03,83.96,84.0,49400.0,61.4967,61.548,61.4967,61.526,49400.0
2007-10-01 14:10:00,84.0,84.01,83.93,83.95,109800.0,61.526,61.5333,61.4748,61.4894,109800.0
2007-10-01 14:15:00,83.97,83.99,83.96,83.97,70200.0,61.5041,61.5187,61.4967,61.5041,70200.0
2007-10-01 14:20:00,83.95,83.96,83.93,83.93,88200.0,61.4894,61.4967,61.4748,61.4748,88200.0
2007-10-01 14:25:00,83.94,83.94,83.93,83.93,600.0,61.4821,61.4821,61.4748,61.4748,600.0
2007-10-01 14:30:00,83.91,83.95,83.89,83.92,33800.0,61.4601,61.4894,61.4455,61.4674,33800.0
2007-10-01 14:35:00,83.93,83.93,83.92,83.92,600.0,61.4748,61.4748,61.4674,61.4674,600.0
2007-10-01 14:40:00,83.95,84.01,83.95,84.0,3300.0,61.4894,61.5333,61.4894,61.526,3300.0
2007-10-01 14:45:00,83.97,84.02,83.96,84.01,4900.0,61.5041,61.5407,61.4967,61.5333,4900.0
2007-10-01 14:50:00,84.02,84.07,84.02,84.05,7700.0,61.5407,61.5773,61.5407,61.5626,7700.0
2007-10-01 14:55:00,84.04,84.05,84.01,84.05,2000.0,61.5553,61.5626,61.5333,61.5626,2000.0
2007-10-01 15:00:00,84.04,84.1,84.03,84.08,7000.0,61.5553,61.5993,61.548,61.5846,7000.0
2007-10-01 15:05:00,84.08,84.08,84.04,84.07,11300.0,61.5846,61.5846,61.5553,61.5773,11300.0
2007-10-01 15:10:00,84.07,84.08,84.03,84.03,1100.0,61.5773,61.5846,61.548,61.548,1100.0
2007-10-01 15:15:00,84.02,84.03,83.99,83.99,2500.0,61.5407,61.548,61.5187,61.5187,2500.0
2007-10-01 15:20:00,84.01,84.01,83.98,84.0,700.0,61.5333,61.5333,61.5114,61.526,700.0
2007-10-01 15:25:00,83.99,84.03,83.99,84.02,1900.0,61.5187,61.548,61.5187,61.5407,1900.0
2007-10-01 15:30:00,84.0,84.0,83.94,83.97,2300.0,61.526,61.526,61.4821,61.5041,2300.0
2007-10-01 15:35:00,83.93,83.93,83.88,83.88,2600.0,61.4748,61.4748,61.4381,61.4381,2600.0
2007-10-01 15:40:00,83.86,83.87,83.86,83.86,1600.0,61.4235,61.4308,61.4235,61.4235,1600.0
2007-10-01 15:45:00,83.85,83.94,83.85,83.92,2700.0,61.4162,61.4821,61.4162,61.4674,2700.0
2007-10-01 15:50:00,83.9,83.96,83.9,83.96,1500.0,61.4528,61.4967,61.4528,61.4967,1500.0
2007-10-01 15:55:00,83.96,83.97,83.94,83.96,2900.0,61.4967,61.5041,61.4821,61.4967,2900.0
2007-10-01 16:00:00,83.98,83.98,83.98,83.98,100.0,61.5114,61.5114,61.5114,61.5114,100.0
2007-10-01 16:05:00,83.98,83.98,83.98,83.98,0.0,61.5114,61.5114,61.5114,61.5114,0.0
2007-10-01 16:10:00,83.98,83.98,83.98,83.98,0.0,61.5114,61.5114,61.5114,61.5114,0.0
2007-10-02 09:30:00,83.98,84.05,83.98,83.99,5100.0,61.5114,61.5626,61.5114,61.5187,5100.0
2007-10-02 09:35:00,84.05,84.08,84.04,84.05,3100.0,61.5626,61.5846,61.5553,61.5626,3100.0
2007-10-02 09:40:00,84.01,84.03,84.0,84.02,3900.0,61.5333,61.548,61.526,61.5407,3900.0
2007-10-02 09:45:00,83.99,83.99,83.96,83.96,4200.0,61.5187,61.5187,61.4967,61.4967,4200.0
2007-10-02 09:50:00,83.96,83.97,83.96,83.97,1000.0,61.4967,61.5041,61.4967,61.5041,1000.0
2007-10-02 09:55:00,83.98,83.98,83.92,83.92,4400.0,61.5114,61.5114,61.4674,61.4674,4400.0
2007-10-02 10:00:00,83.92,83.97,83.89,83.97,17900.0,61.4674,61.5041,61.4455,61.5041,17900.0
2007-10-02 10:05:00,83.92,83.99,83.9,83.99,5000.0,61.4674,61.5187,61.4528,61.5187,5000.0
2007-10-02 10:10:00,84.01,84.03,84.0,84.0,1500.0,61.5333,61.548,61.526,61.526,1500.0
2007-10-02 10:15:00,84.06,84.06,83.96,83.96,900.0,61.57,61.57,61.4967,61.4967,900.0
2007-10-02 10:20:00,83.93,83.93,83.83,83.84,5200.0,61.4748,61.4748,61.4015,61.4088,5200.0
2007-10-02 10:25:00,83.84,83.88,83.84,83.87,7000.0,61.4088,61.4381,61.4088,61.4308,7000.0
2007-10-02 10:30:00,83.8,83.83,83.8,83.8,12900.0,61.3795,61.4015,61.3795,61.3795,12900.0
2007-10-02 10:35:00,83.84,83.84,83.76,83.8,7300.0,61.4088,61.4088,61.3502,61.3795,7300.0
2007-10-02 10:40:00,83.76,83.78,83.73,83.76,1300.0,61.3502,61.3649,61.3283,61.3502,1300.0
2007-10-02 10:45:00,83.73,83.73,83.73,83.73,100.0,61.3283,61.3283,61.3283,61.3283,100.0
2007-10-02 10:50:00,83.74,83.8,83.74,83.8,900.0,61.3356,61.3795,61.3356,61.3795,900.0
2007-10-02 10:55:00,83.82,83.82,83.8,83.81,2100.0,61.3942,61.3942,61.3795,61.3869,2100.0
2007-10-02 11:00:00,83.83,83.83,83.78,83.78,4400.0,61.4015,61.4015,61.3649,61.3649,4400.0
2007-10-02 11:05:00,83.77,83.77,83.72,83.72,2500.0,61.3576,61.3576,61.3209,61.3209,2500.0
2007-10-02 11:10:00,83.76,83.76,83.76,83.76,200.0,61.3502,61.3502,61.3502,61.3502,200.0
2007-10-02 11:15:00,83.76,83.79,83.75,83.79,1000.0,61.3502,61.3722,61.3429,61.3722,1000.0
2007-10-02 11:20:00,83.84,83.84,83.8,83.8,7500.0,61.4088,61.4088,61.3795,61.3795,7500.0
2007-10-02 11:25:00,83.83,83.89,83.83,83.87,2600.0,61.4015,61.4455,61.4015,61.4308,2600.0
2007-10-02 11:30:00,83.86,83.9,83.85,83.87,2400.0,61.4235,61.4528,61.4162,61.4308,2400.0
2007-10-02 11:35:00,83.86,83.89,83.86,83.89,1700.0,61.4235,61.4455,61.4235,61.4455,1700.0
2007-10-02 11:40:00,83.9,83.9,83.9,83.9,200.0,61.4528,61.4528,61.4528,61.4528,200.0
2007-10-02 11:45:00,83.89,83.89,83.86,83.86,2500.0,61.4455,61.4455,61.4235,61.4235,2500.0
2007-10-02 11:50:00,83.84,83.84,83.82,83.83,4400.0,61.4088,61.4088,61.3942,61.4015,4400.0
2007-10-02 11:55:00,83.85,83.92,83.85,83.9,2200.0,61.4162,61.4674,61.4162,61.4528,2200.0
2007-10-02 12:00:00,83.89,83.89,83.84,83.88,7500.0,61.4455,61.4455,61.4088,61.4381,7500.0
2007-10-02 12:05:00,83.85,83.85,83.82,83.82,600.0,61.4162,61.4162,61.3942,61.3942,600.0
2007-10-02 12:10:00,83.82,83.84,83.79,83.8,2500.0,61.3942,61.4088,61.3722,61.3795,2500.0
2007-10-02 12:15:00,83.83,83.83,83.83,83.83,1000.0,61.4015,61.4015,61.4015,61.4015,1000.0
2007-10-02 12:20:00,83.85,83.87,83.85,83.87,1200.0,61.4162,61.4308,61.4162,61.4308,1200.0
2007-10-02 12:25:00,83.82,83.84,83.82,83.84,400.0,61.3942,61.4088,61.3942,61.4088,400.0
2007-10-02 12:30:00,83.78,83.78,83.74,83.75,4300.0,61.3649,61.3649,61.3356,61.3429,4300.0
2007-10-02 12:35:00,83.77,83.77,83.77,83.77,200.0,61.3576,61.3576,61.3576,61.3576,200.0
2007-10-02 12:40:00,83.75,83.76,83.73,83.73,3700.0,61.3429,61.3502,61.3283,61.3283,3700.0
2007-10-02 12:45:00,83.75,83.75,83.7,83.73,2900.0,61.3429,61.3429,61.3063,61.3283,2900.0
2007-10-02 12:50:00,83.74,83.74,83.73,83.74,3000.0,61.3356,61.3356,61.3283,61.3356,3000.0
2007-10-02 12:55:00,83.77,83.77,83.77,83.77,200.0,61.3576,61.3576,61.3576,61.3576,200.0
2007-10-02 13:00:00,83.78,83.79,83.78,83.79,500.0,61.3649,61.3722,61.3649,61.3722,500.0
2007-10-02 13:05:00,83.81,83.81,83.81,83.81,800.0,61.3869,61.3869,61.3869,61.3869,800.0
2007-10-02 13:10:00,83.82,83.82,83.8,83.8,4400.0,61.3942,61.3942,61.3795,61.3795,4400.0
2007-10-02 13:15:00,83.78,83.78,83.74,83.74,900.0,61.3649,61.3649,61.3356,61.3356,900.0
2007-10-02 13:20:00,83.75,83.76,83.75,83.76,300.0,61.3429,61.3502,61.3429,61.3502,300.0
2007-10-02 13:25:00,83.73,83.73,83.69,83.69,600.0,61.3283,61.3283,61.299,61.299,600.0
2007-10-02 13:30:00,83.7,83.7,83.7,83.7,400.0,61.3063,61.3063,61.3063,61.3063,400.0
2007-10-02 13:35:00,83.69,83.69,83.69,83.69,100.0,61.299,61.299,61.299,61.299,100.0
2007-10-02 13:40:00,83.7,83.73,83.7,83.73,2600.0,61.3063,61.3283,61.3063,61.3283,2600.0
2007-10-02 13:45:00,83.7,83.73,83.7,83.73,300.0,61.3063,61.3283,61.3063,61.3283,300.0
2007-10-02 13:50:00,83.79,83.83,83.79,83.81,4400.0,61.3722,61.4015,61.3722,61.3869,4400.0
2007-10-02 13:55:00,83.84,83.85,83.83,83.83,300.0,61.4088,61.4162,61.4015,61.4015,300.0
2007-10-02 14:00:00,83.82,83.82,83.82,83.82,200.0,61.3942,61.3942,61.3942,61.3942,200.0
2007-10-02 14:05:00,83.82,83.82,83.78,83.8,4200.0,61.3942,61.3942,61.3649,61.3795,4200.0
2007-10-02 14:10:00,83.81,83.88,83.81,83.88,3500.0,61.3869,61.4381,61.3869,61.4381,3500.0
2007-10-02 14:15:00,83.87,83.95,83.87,83.95,2500.0,61.4308,61.4894,61.4308,61.4894,2500.0
2007-10-02 14:20:00,83.92,83.94,83.92,83.94,400.0,61.4674,61.4821,61.4674,61.4821,400.0
2007-10-02 14:25:00,83.92,83.96,83.92,83.95,3100.0,61.4674,61.4967,61.4674,61.4894,3100.0
2007-10-02 14:30:00,83.96,83.97,83.9,83.9,3000.0,61.4967,61.5041,61.4528,61.4528,3000.0
2007-10-02 14:35:00,83.92,83.92,83.89,83.92,1800.0,61.4674,61.4674,61.4455,61.4674,1800.0
2007-10-02 14:40:00,83.94,83.98,83.94,83.97,3200.0,61.4821,61.5114,61.4821,61.5041,3200.0
2007-10-02 14:45:00,84.0,84.0,83.99,83.99,1600.0,61.526,61.526,61.5187,61.5187,1600.0
2007-10-02 14:50:00,83.97,83.97,83.95,83.95,1300.0,61.5041,61.5041,61.4894,61.4894,1300.0
2007-10-02 14:55:00,83.97,83.97,83.97,83.97,1000.0,61.5041,61.5041,61.5041,61.5041,1000.0
2007-10-02 15:00:00,83.97,83.97,83.97,83.97,0.0,61.5041,61.5041,61.5041,61.5041,0.0
2007-10-02 15:05:00,83.93,83.96,83.93,83.96,2600.0,61.4748,61.4967,61.4748,61.4967,2600.0
2007-10-02 15:10:00,83.94,83.94,83.9,83.9,3600.0,61.4821,61.4821,61.4528,61.4528,3600.0
2007-10-02 15:15:00,83.91,83.93,83.9,83.9,1000.0,61.4601,61.4748,61.4528,61.4528,1000.0
2007-10-02 15:20:00,83.9,83.93,83.9,83.91,5000.0,61.4528,61.4748,61.4528,61.4601,5000.0
2007-10-02 15:25:00,83.92,83.92,83.89,83.89,2300.0,61.4674,61.4674,61.4455,61.4455,2300.0
2007-10-02 15:30:00,83.89,83.89,83.88,83.89,2600.0,61.4455,61.4455,61.4381,61.4455,2600.0
2007-10-02 15:35:00,83.91,83.98,83.91,83.96,4600.0,61.4601,61.5114,61.4601,61.4967,4600.0
2007-10-02 15:40:00,83.95,84.0,83.95,84.0,2500.0,61.4894,61.526,61.4894,61.526,2500.0
2007-10-02 15:45:00,84.02,84.02,84.02,84.02,100.0,61.5407,61.5407,61.5407,61.5407,100.0
2007-10-02 15:50:00,84.02,84.02,84.0,84.0,1800.0,61.5407,61.5407,61.526,61.526,1800.0
2007-10-02 15:55:00,83.98,84.02,83.98,83.98,3700.0,61.5114,61.5407,61.5114,61.5114,3700.0
2007-10-02 16:00:00,83.99,83.99,83.97,83.99,1300.0,61.5187,61.5187,61.5041,61.5187,1300.0
2007-10-02 16:05:00,83.99,83.99,83.99,83.99,0.0,61.5187,61.5187,61.5187,61.5187,0.0
2007-10-02 16:10:00,83.99,83.99,83.99,83.99,0.0,61.5187,61.5187,61.5187,61.5187,0.0
2007-10-03 09:30:00,83.7,83.7,83.69,83.69,2100.0,61.3063,61.3063,61.299,61.299,2100.0
2007-10-03 09:35:00,83.64,83.7,83.64,83.7,6500.0,61.2623,61.3063,61.2623,61.3063,6500.0
2007-10-03 09:40:00,83.7,83.7,83.59,83.63,3500.0,61.3063,61.3063,61.2257,61.255,3500.0
2007-10-03 09:45:00,83.59,83.6,83.57,83.57,2100.0,61.2257,61.233,61.2111,61.2111,2100.0
2007-10-03 09:50:00,83.57,83.62,83.57,83.57,5200.0,61.2111,61.2477,61.2111,61.2111,5200.0
2007-10-03 09:55:00,83.56,83.56,83.5,83.5,5500.0,61.2037,61.2037,61.1598,61.1598,5500.0
2007-10-03 10:00:00,83.56,83.63,83.56,83.63,600.0,61.2037,61.255,61.2037,61.255,600.0
2007-10-03 10:05:00,83.56,83.66,83.56,83.66,1000.0,61.2037,61.277,61.2037,61.277,1000.0
2007-10-03 10:10:00,83.67,83.73,83.66,83.73,1400.0,61.2843,61.3283,61.277,61.3283,1400.0
2007-10-03 10:15:00,83.73,83.73,83.66,83.68,2400.0,61.3283,61.3283,61.277,61.2916,2400.0
2007-10-03 10:20:00,83.69,83.81,83.69,83.81,3100.0,61.299,61.3869,61.299,61.3869,3100.0
2007-10-03 10:25:00,83.75,83.79,83.75,83.79,800.0,61.3429,61.3722,61.3429,61.3722,800.0
2007-10-03 10:30:00,83.77,83.8,83.76,83.8,1700.0,61.3576,61.3795,61.3502,61.3795,1700.0
2007-10-03 10:35:00,83.77,83.77,83.74,83.74,500.0,61.3576,61.3576,61.3356,61.3356,500.0
2007-10-03 10:40:00,83.74,83.74,83.74,83.74,0.0,61.3356,61.3356,61.3356,61.3356,0.0
2007-10-03 10:45:00,83.68,83.91,83.68,83.73,20800.0,61.2916,61.4601,61.2916,61.3283,20800.0
2007-10-03 10:50:00,83.75,83.83,83.75,83.83,900.0,61.3429,61.4015,61.3429,61.4015,900.0
2007-10-03 10:55:00,83.83,83.88,83.83,83.88,1300.0,61.4015,61.4381,61.4015,61.4381,1300.0
2007-10-03 11:00:00,83.79,83.79,83.79,83.79,300.0,61.3722,61.3722,61.3722,61.3722,300.0
2007-10-03 11:05:00,83.86,83.86,83.84,83.84,300.0,61.4235,61.4235,61.4088,61.4088,300.0
2007-10-03 11:10:00,83.85,83.85,83.82,83.85,700.0,61.4162,61.4162,61.3942,61.4162,700.0
2007-10-03 11:15:00,83.88,83.92,83.88,83.92,1100.0,61.4381,61.4674,61.4381,61.4674,1100.0
2007-10-03 11:20:00,83.96,83.96,83.92,83.92,4200.0,61.4967,61.4967,61.4674,61.4674,4200.0
2007-10-03 11:25:00,83.89,83.89,83.86,83.87,1700.0,61.4455,61.4455,61.4235,61.4308,1700.0
2007-10-03 11:30:00,83.89,83.92,83.88,83.92,9600.0,61.4455,61.4674,61.4381,61.4674,9600.0
2007-10-03 11:35:00,83.89,83.92,83.89,83.92,300.0,61.4455,61.4674,61.4455,61.4674,300.0
2007-10-03 11:40:00,83.94,83.97,83.9,83.9,2700.0,61.4821,61.5041,61.4528,61.4528,2700.0
2007-10-03 11:45:00,83.9,83.92,83.9,83.92,1100.0,61.4528,61.4674,61.4528,61.4674,1100.0
2007-10-03 11:50:00,83.95,83.99,83.95,83.97,500.0,61.4894,61.5187,61.4894,61.5041,500.0
2007-10-03 11:55:00,83.98,83.98,83.96,83.96,700.0,61.5114,61.5114,61.4967,61.4967,700.0
2007-10-03 12:00:00,83.97,83.97,83.95,83.95,4200.0,61.5041,61.5041,61.4894,61.4894,4200.0
2007-10-03 12:05:00,83.95,83.99,83.95,83.95,4900.0,61.4894,61.5187,61.4894,61.4894,4900.0
2007-10-03 12:10:00,83.96,83.96,83.96,83.96,5500.0,61.4967,61.4967,61.4967,61.4967,5500.0
2007-10-03 12:15:00,83.9,83.92,83.9,83.9,5000.0,61.4528,61.4674,61.4528,61.4528,5000.0
2007-10-03 12:20:00,83.93,83.93,83.89,83.9,900.0,61.4748,61.4748,61.4455,61.4528,900.0
2007-10-03 12:25:00,83.87,83.89,83.86,83.88,1700.0,61.4308,61.4455,61.4235,61.4381,1700.0
2007-10-03 12:30:00,83.87,83.87,83.84,83.85,900.0,61.4308,61.4308,61.4088,61.4162,900.0
2007-10-03 12:35:00,83.88,83.88,83.86,83.86,200.0,61.4381,61.4381,61.4235,61.4235,200.0
2007-10-03 12:40:00,83.86,83.86,83.86,83.86,100.0,61.4235,61.4235,61.4235,61.4235,100.0
2007-10-03 12:45:00,83.87,83.89,83.87,83.88,400.0,61.4308,61.4455,61.4308,61.4381,400.0
2007-10-03 12:50:00,83.89,83.89,83.89,83.89,100.0,61.4455,61.4455,61.4455,61.4455,100.0
2007-10-03 12:55:00,83.92,83.92,83.91,83.91,500.0,61.4674,61.4674,61.4601,61.4601,500.0
2007-10-03 13:00:00,83.92,83.93,83.92,83.92,300.0,61.4674,61.4748,61.4674,61.4674,300.0
2007-10-03 13:05:00,83.92,83.92,83.86,83.86,7900.0,61.4674,61.4674,61.4235,61.4235,7900.0
2007-10-03 13:10:00,83.75,83.75,83.75,83.75,5000.0,61.3429,61.3429,61.3429,61.3429,5000.0
2007-10-03 13:15:00,83.76,83.76,83.76,83.76,100.0,61.3502,61.3502,61.3502,61.3502,100.0
2007-10-03 13:20:00,83.7,83.73,83.7,83.73,800.0,61.3063,61.3283,61.3063,61.3283,800.0
2007-10-03 13:25:00,83.73,83.73,83.73,83.73,100.0,61.3283,61.3283,61.3283,61.3283,100.0
2007-10-03 13:30:00,83.74,83.76,83.74,83.75,1800.0,61.3356,61.3502,61.3356,61.3429,1800.0
2007-10-03 13:35:00,83.76,83.76,83.76,83.76,400.0,61.3502,61.3502,61.3502,61.3502,400.0
2007-10-03 13:40:00,83.68,83.68,83.66,83.66,400.0,61.2916,61.2916,61.277,61.277,400.0
2007-10-03 13:45:00,83.65,83.68,83.65,83.68,300.0,61.2697,61.2916,61.2697,61.2916,300.0
2007-10-03 13:50:00,83.69,83.69,83.66,83.66,300.0,61.299,61.299,61.277,61.277,300.0
2007-10-03 13:55:00,83.63,83.67,83.62,83.67,1000.0,61.255,61.2843,61.2477,61.2843,1000.0
2007-10-03 14:00:00,83.66,83.69,83.6,83.62,1400.0,61.277,61.299,61.233,61.2477,1400.0
2007-10-03 14:05:00,83.59,83.59,83.54,83.54,400.0,61.2257,61.2257,61.1891,61.1891,400.0
2007-10-03 14:10:00,83.55,83.6,83.54,83.57,5500.0,61.1964,61.233,61.1891,61.2111,5500.0
2007-10-03 14:15:00,83.57,83.59,83.57,83.58,3200.0,61.2111,61.2257,61.2111,61.2184,3200.0
2007-10-03 14:20:00,83.59,83.63,83.58,83.62,1200.0,61.2257,61.255,61.2184,61.2477,1200.0
2007-10-03 14:25:00,83.6,83.66,83.6,83.62,800.0,61.233,61.277,61.233,61.2477,800.0
2007-10-03 14:30:00,83.62,83.64,83.59,83.62,2400.0,61.2477,61.2623,61.2257,61.2477,2400.0
2007-10-03 14:35:00,83.6,83.6,83.54,83.59,1600.0,61.233,61.233,61.1891,61.2257,1600.0
2007-10-03 14:40:00,83.62,83.62,83.58,83.61,8400.0,61.2477,61.2477,61.2184,61.2404,8400.0
2007-10-03 14:45:00,83.59,83.59,83.5,83.54,3800.0,61.2257,61.2257,61.1598,61.1891,3800.0
2007-10-03 14:50:00,83.54,83.57,83.53,83.55,1600.0,61.1891,61.2111,61.1818,61.1964,1600.0
2007-10-03 14:55:00,83.56,83.6,83.56,83.6,2900.0,61.2037,61.233,61.2037,61.233,2900.0
2007-10-03 15:00:00,83.59,83.61,83.54,83.6,2800.0,61.2257,61.2404,61.1891,61.233,2800.0
2007-10-03 15:05:00,83.64,83.7,83.64,83.7,1400.0,61.2623,61.3063,61.2623,61.3063,1400.0
2007-10-03 15:10:00,83.66,83.7,83.66,83.7,1100.0,61.277,61.3063,61.277,61.3063,1100.0
2007-10-03 15:15:00,83.74,83.74,83.7,83.72,2000.0,61.3356,61.3356,61.3063,61.3209,2000.0
2007-10-03 15:20:00,83.69,83.69,83.69,83.69,400.0,61.299,61.299,61.299,61.299,400.0
2007-10-03 15:25:00,83.69,83.69,83.65,83.65,700.0,61.299,61.299,61.2697,61.2697,700.0
2007-10-03 15:30:00,83.63,83.65,83.63,83.63,900.0,61.255,61.2697,61.255,61.255,900.0
2007-10-03 15:35:00,83.64,83.72,83.64,83.66,6800.0,61.2623,61.3209,61.2623,61.277,6800.0
2007-10-03 15:40:00,83.64,83.64,83.56,83.58,2600.0,61.2623,61.2623,61.2037,61.2184,2600.0
2007-10-03 15:45:00,83.58,83.64,83.58,83.64,1600.0,61.2184,61.2623,61.2184,61.2623,1600.0
2007-10-03 15:50:00,83.62,83.66,83.61,83.66,2100.0,61.2477,61.277,61.2404,61.277,2100.0
2007-10-03 15:55:00,83.67,83.71,83.64,83.69,4200.0,61.2843,61.3136,61.2623,61.299,4200.0
2007-10-03 16:00:00,83.69,83.69,83.69,83.69,100.0,61.299,61.299,61.299,61.299,100.0
2007-10-03 16:05:00,83.65,83.65,83.63,83.63,2900.0,61.2697,61.2697,61.255,61.255,2900.0
2007-10-03 16:10:00,83.63,83.63,83.63,83.63,0.0,61.255,61.255,61.255,61.255,0.0
2007-10-04 09:30:00,83.89,83.95,83.78,83.83,27100.0,61.4455,61.4894,61.3649,61.4015,27100.0
2007-10-04 09:35:00,83.79,83.8,83.78,83.8,5000.0,61.3722,61.3795,61.3649,61.3795,5000.0
2007-10-04 09:40:00,83.78,83.78,83.78,83.78,100.0,61.3649,61.3649,61.3649,61.3649,100.0
2007-10-04 09:45:00,83.67,83.67,83.62,83.63,7500.0,61.2843,61.2843,61.2477,61.255,7500.0
2007-10-04 09:50:00,83.65,83.66,83.63,83.63,1800.0,61.2697,61.277,61.255,61.255,1800.0
2007-10-04 09:55:00,83.63,83.63,83.63,83.63,0.0,61.255,61.255,61.255,61.255,0.0
2007-10-04 10:00:00,83.59,83.62,83.55,83.55,11900.0,61.2257,61.2477,61.1964,61.1964,11900.0
2007-10-04 10:05:00,83.62,83.62,83.62,83.62,100.0,61.2477,61.2477,61.2477,61.2477,100.0
2007-10-04 10:10:00,83.64,83.7,83.63,83.7,1700.0,61.2623,61.3063,61.255,61.3063,1700.0
2007-10-04 10:15:00,83.72,83.72,83.68,83.69,2100.0,61.3209,61.3209,61.2916,61.299,2100.0
2007-10-04 10:20:00,83.69,83.71,83.69,83.71,9500.0,61.299,61.3136,61.299,61.3136,9500.0
2007-10-04 10:25:00,83.67,83.67,83.64,83.64,800.0,61.2843,61.2843,61.2623,61.2623,800.0
2007-10-04 10:30:00,83.65,83.76,83.65,83.76,1300.0,61.2697,61.3502,61.2697,61.3502,1300.0
2007-10-04 10:35:00,83.71,83.71,83.68,83.68,1300.0,61.3136,61.3136,61.2916,61.2916,1300.0
2007-10-04 10:40:00,83.66,83.67,83.66,83.67,5100.0,61.277,61.2843,61.277,61.2843,5100.0
2007-10-04 10:45:00,83.77,83.81,83.75,83.81,1700.0,61.3576,61.3869,61.3429,61.3869,1700.0
2007-10-04 10:50:00,83.81,83.81,83.81,83.81,100.0,61.3869,61.3869,61.3869,61.3869,100.0
2007-10-04 10:55:00,83.87,83.87,83.84,83.85,1000.0,61.4308,61.4308,61.4088,61.4162,1000.0
2007-10-04 11:00:00,83.84,83.87,83.84,83.87,300.0,61.4088,61.4308,61.4088,61.4308,300.0
2007-10-04 11:05:00,83.87,83.87,83.87,83.87,0.0,61.4308,61.4308,61.4308,61.4308,0.0
2007-10-04 11:10:00,83.85,83.85,83.84,83.85,600.0,61.4162,61.4162,61.4088,61.4162,600.0
2007-10-04 11:15:00,83.82,83.82,83.82,83.82,1600.0,61.3942,61.3942,61.3942,61.3942,1600.0
2007-10-04 11:20:00,83.85,83.85,83.85,83.85,400.0,61.4162,61.4162,61.4162,61.4162,400.0
2007-10-04 11:25:00,83.83,83.83,83.76,83.76,1100.0,61.4015,61.4015,61.3502,61.3502,1100.0
2007-10-04 11:30:00,83.78,83.79,83.78,83.79,300.0,61.3649,61.3722,61.3649,61.3722,300.0
2007-10-04 11:35:00,83.79,83.79,83.79,83.79,0.0,61.3722,61.3722,61.3722,61.3722,0.0
2007-10-04 11:40:00,83.79,83.79,83.78,83.79,1200.0,61.3722,61.3722,61.3649,61.3722,1200.0
2007-10-04 11:45:00,83.81,83.81,83.81,83.81,200.0,61.3869,61.3869,61.3869,61.3869,200.0
2007-10-04 11:50:00,83.76,83.76,83.72,83.73,600.0,61.3502,61.3502,61.3209,61.3283,600.0
2007-10-04 11:55:00,83.74,83.74,83.74,83.74,400.0,61.3356,61.3356,61.3356,61.3356,400.0
2007-10-04 12:00:00,83.73,83.73,83.69,83.69,700.0,61.3283,61.3283,61.299,61.299,700.0
2007-10-04 12:05:00,83.68,83.68,83.67,83.68,1800.0,61.2916,61.2916,61.2843,61.2916,1800.0
2007-10-04 12:10:00,83.69,83.69,83.69,83.69,300.0,61.299,61.299,61.299,61.299,300.0
2007-10-04 12:15:00,83.7,83.75,83.7,83.75,1500.0,61.3063,61.3429,61.3063,61.3429,1500.0
2007-10-04 12:20:00,83.76,83.77,83.75,83.77,2400.0,61.3502,61.3576,61.3429,61.3576,2400.0
2007-10-04 12:25:00,83.75,83.75,83.74,83.75,400.0,61.3429,61.3429,61.3356,61.3429,400.0
2007-10-04 12:30:00,83.75,83.79,83.75,83.79,300.0,61.3429,61.3722,61.3429,61.3722,300.0
2007-10-04 12:35:00,83.78,83.79,83.78,83.79,2300.0,61.3649,61.3722,61.3649,61.3722,2300.0
2007-10-04 12:40:00,83.78,83.78,83.77,83.77,1000.0,61.3649,61.3649,61.3576,61.3576,1000.0
2007-10-04 12:45:00,83.8,83.8,83.75,83.8,1800.0,61.3795,61.3795,61.3429,61.3795,1800.0
2007-10-04 12:50:00,83.81,83.81,83.81,83.81,100.0,61.3869,61.3869,61.3869,61.3869,100.0
2007-10-04 12:55:00,83.78,83.8,83.78,83.8,700.0,61.3649,61.3795,61.3649,61.3795,700.0
2007-10-04 13:00:00,83.78,83.8,83.78,83.8,200.0,61.3649,61.3795,61.3649,61.3795,200.0
2007-10-04 13:05:00,83.76,83.76,83.73,83.73,200.0,61.3502,61.3502,61.3283,61.3283,200.0
2007-10-04 13:10:00,83.72,83.72,83.72,83.72,300.0,61.3209,61.3209,61.3209,61.3209,300.0
2007-10-04 13:15:00,83.68,83.72,83.68,83.7,1900.0,61.2916,61.3209,61.2916,61.3063,1900.0
2007-10-04 13:20:00,83.71,83.71,83.64,83.68,3300.0,61.3136,61.3136,61.2623,61.2916,3300.0
2007-10-04 13:25:00,83.74,83.78,83.74,83.78,3700.0,61.3356,61.3649,61.3356,61.3649,3700.0
2007-10-04 13:30:00,83.76,83.76,83.74,83.75,2700.0,61.3502,61.3502,61.3356,61.3429,2700.0
2007-10-04 13:35:00,83.76,83.82,83.76,83.82,900.0,61.3502,61.3942,61.3502,61.3942,900.0
2007-10-04 13:40:00,83.78,83.79,83.78,83.79,200.0,61.3649,61.3722,61.3649,61.3722,200.0
2007-10-04 13:45:00,83.79,83.79,83.79,83.79,0.0,61.3722,61.3722,61.3722,61.3722,0.0
2007-10-04 13:50:00,83.75,83.76,83.73,83.74,1900.0,61.3429,61.3502,61.3283,61.3356,1900.0
2007-10-04 13:55:00,83.73,83.73,83.72,83.72,400.0,61.3283,61.3283,61.3209,61.3209,400.0
2007-10-04 14:00:00,83.72,83.72,83.72,83.72,0.0,61.3209,61.3209,61.3209,61.3209,0.0
2007-10-04 14:05:00,83.77,83.77,83.77,83.77,100.0,61.3576,61.3576,61.3576,61.3576,100.0
2007-10-04 14:10:00,83.75,83.75,83.75,83.75,800.0,61.3429,61.3429,61.3429,61.3429,800.0
2007-10-04 14:15:00,83.73,83.73,83.72,83.73,600.0,61.3283,61.3283,61.3209,61.3283,600.0
2007-10-04 14:20:00,83.73,83.74,83.72,83.72,900.0,61.3283,61.3356,61.3209,61.3209,900.0
2007-10-04 14:25:00,83.73,83.76,83.73,83.76,600.0,61.3283,61.3502,61.3283,61.3502,600.0
2007-10-04 14:30:00,83.76,83.76,83.76,83.76,0.0,61.3502,61.3502,61.3502,61.3502,0.0
2007-10-04 14:35:00,83.76,83.76,83.75,83.75,700.0,61.3502,61.3502,61.3429,61.3429,700.0
2007-10-04 14:40:00,83.75,83.75,83.72,83.72,2300.0,61.3429,61.3429,61.3209,61.3209,2300.0
2007-10-04 14:45:00,83.68,83.72,83.68,83.71,1000.0,61.2916,61.3209,61.2916,61.3136,1000.0
2007-10-04 14:50:00,83.72,83.74,83.72,83.74,300.0,61.3209,61.3356,61.3209,61.3356,300.0
2007-10-04 14:55:00,83.74,83.76,83.71,83.72,1000.0,61.3356,61.3502,61.3136,61.3209,1000.0
2007-10-04 15:00:00,83.72,83.73,83.72,83.73,1600.0,61.3209,61.3283,61.3209,61.3283,1600.0
2007-10-04 15:05:00,83.74,83.74,83.71,83.73,3700.0,61.3356,61.3356,61.3136,61.3283,3700.0
2007-10-04 15:10:00,83.75,83.75,83.74,83.74,3000.0,61.3429,61.3429,61.3356,61.3356,3000.0
2007-10-04 15:15:00,83.73,83.73,83.71,83.72,2200.0,61.3283,61.3283,61.3136,61.3209,2200.0
2007-10-04 15:20:00,83.72,83.74,83.72,83.72,2200.0,61.3209,61.3356,61.3209,61.3209,2200.0
2007-10-04 15:25:00,83.73,83.76,83.73,83.75,2300.0,61.3283,61.3502,61.3283,61.3429,2300.0
2007-10-04 15:30:00,83.74,83.83,83.74,83.83,1300.0,61.3356,61.4015,61.3356,61.4015,1300.0
2007-10-04 15:35:00,83.82,83.83,83.8,83.8,2100.0,61.3942,61.4015,61.3795,61.3795,2100.0
2007-10-04 15:40:00,83.81,83.84,83.81,83.84,14300.0,61.3869,61.4088,61.3869,61.4088,14300.0
2007-10-04 15:45:00,83.84,83.86,83.84,83.86,92500.0,61.4088,61.4235,61.4088,61.4235,92500.0
2007-10-04 15:50:00,83.86,83.86,83.81,83.81,9400.0,61.4235,61.4235,61.3869,61.3869,9400.0
2007-10-04 15:55:00,83.82,83.86,83.82,83.86,5700.0,61.3942,61.4235,61.3942,61.4235,5700.0
2007-10-04 16:00:00,83.78,83.88,83.78,83.88,50000.0,61.3649,61.4381,61.3649,61.4381,50000.0
2007-10-04 16:05:00,83.88,83.88,83.88,83.88,0.0,61.4381,61.4381,61.4381,61.4381,0.0
2007-10-04 16:10:00,83.88,83.88,83.88,83.88,0.0,61.4381,61.4381,61.4381,61.4381,0.0
2007-10-05 09:30:00,84.39,84.41,84.26,84.4,18700.0,61.8117,61.8263,61.7165,61.819,18700.0
2007-10-05 09:35:00,84.35,84.38,84.29,84.34,15800.0,61.7824,61.8044,61.7384,61.7751,15800.0
2007-10-05 09:40:00,84.33,84.38,84.24,84.24,58000.0,61.7677,61.8044,61.7018,61.7018,58000.0
2007-10-05 09:45:00,84.22,84.23,84.22,84.23,2700.0,61.6872,61.6945,61.6872,61.6945,2700.0
2007-10-05 09:50:00,84.25,84.25,84.2,84.24,6700.0,61.7091,61.7091,61.6725,61.7018,6700.0
2007-10-05 09:55:00,84.26,84.28,84.21,84.28,2900.0,61.7165,61.7311,61.6798,61.7311,2900.0
2007-10-05 10:00:00,84.26,84.28,84.24,84.25,8400.0,61.7165,61.7311,61.7018,61.7091,8400.0
2007-10-05 10:05:00,84.3,84.36,84.26,84.36,2400.0,61.7458,61.7897,61.7165,61.7897,2400.0
2007-10-05 10:10:00,84.36,84.36,84.29,84.29,2300.0,61.7897,61.7897,61.7384,61.7384,2300.0
2007-10-05 10:15:00,84.31,84.31,84.29,84.29,300.0,61.7531,61.7531,61.7384,61.7384,300.0
2007-10-05 10:20:00,84.28,84.31,84.28,84.3,1000.0,61.7311,61.7531,61.7311,61.7458,1000.0
2007-10-05 10:25:00,84.26,84.26,84.19,84.2,4100.0,61.7165,61.7165,61.6652,61.6725,4100.0
2007-10-05 10:30:00,84.19,84.2,84.14,84.19,3200.0,61.6652,61.6725,61.6286,61.6652,3200.0
2007-10-05 10:35:00,84.18,84.22,84.18,84.22,4200.0,61.6579,61.6872,61.6579,61.6872,4200.0
2007-10-05 10:40:00,84.21,84.22,84.16,84.22,4800.0,61.6798,61.6872,61.6432,61.6872,4800.0
2007-10-05 10:45:00,84.24,84.31,84.24,84.31,6700.0,61.7018,61.7531,61.7018,61.7531,6700.0
2007-10-05 10:50:00,84.3,84.3,84.25,84.29,16100.0,61.7458,61.7458,61.7091,61.7384,16100.0
2007-10-05 10:55:00,84.27,84.3,84.22,84.3,11800.0,61.7238,61.7458,61.6872,61.7458,11800.0
2007-10-05 11:00:00,84.35,84.44,84.35,84.44,1600.0,61.7824,61.8483,61.7824,61.8483,1600.0
2007-10-05 11:05:00,84.42,84.43,84.41,84.43,300.0,61.8337,61.841,61.8263,61.841,300.0
2007-10-05 11:10:00,84.37,84.37,84.37,84.37,100.0,61.797,61.797,61.797,61.797,100.0
2007-10-05 11:15:00,84.42,84.48,84.42,84.48,4000.0,61.8337,61.8776,61.8337,61.8776,4000.0
2007-10-05 11:20:00,84.48,84.49,84.47,84.47,500.0,61.8776,61.8849,61.8703,61.8703,500.0
2007-10-05 11:25:00,84.48,84.48,84.45,84.45,200.0,61.8776,61.8776,61.8556,61.8556,200.0
2007-10-05 11:30:00,84.46,84.5,84.46,84.5,300.0,61.863,61.8923,61.863,61.8923,300.0
2007-10-05 11:35:00,84.53,84.56,84.52,84.55,4900.0,61.9142,61.9362,61.9069,61.9289,4900.0
2007-10-05 11:40:00,84.57,84.59,84.53,84.57,2900.0,61.9435,61.9582,61.9142,61.9435,2900.0
2007-10-05 11:45:00,84.57,84.57,84.54,84.54,300.0,61.9435,61.9435,61.9215,61.9215,300.0
2007-10-05 11:50:00,84.55,84.64,84.55,84.64,3100.0,61.9289,61.9948,61.9289,61.9948,3100.0
2007-10-05 11:55:00,84.61,84.61,84.58,84.58,2800.0,61.9728,61.9728,61.9508,61.9508,2800.0
2007-10-05 12:00:00,84.59,84.61,84.58,84.61,1300.0,61.9582,61.9728,61.9508,61.9728,1300.0
2007-10-05 12:05:00,84.58,84.59,84.55,84.58,2800.0,61.9508,61.9582,61.9289,61.9508,2800.0
2007-10-05 12:10:00,84.55,84.59,84.53,84.59,1400.0,61.9289,61.9582,61.9142,61.9582,1400.0
2007-10-05 12:15:00,84.59,84.6,84.59,84.59,800.0,61.9582,61.9655,61.9582,61.9582,800.0
2007-10-05 12:20:00,84.59,84.59,84.58,84.58,1200.0,61.9582,61.9582,61.9508,61.9508,1200.0
2007-10-05 12:25:00,84.58,84.58,84.57,84.57,1100.0,61.9508,61.9508,61.9435,61.9435,1100.0
2007-10-05 12:30:00,84.54,84.59,84.53,84.59,8900.0,61.9215,61.9582,61.9142,61.9582,8900.0
2007-10-05 12:35:00,84.59,84.59,84.59,84.59,300.0,61.9582,61.9582,61.9582,61.9582,300.0
2007-10-05 12:40:00,84.58,84.59,84.57,84.57,1100.0,61.9508,61.9582,61.9435,61.9435,1100.0
2007-10-05 12:45:00,84.55,84.56,84.54,84.56,1200.0,61.9289,61.9362,61.9215,61.9362,1200.0
2007-10-05 12:50:00,84.54,84.54,84.54,84.54,400.0,61.9215,61.9215,61.9215,61.9215,400.0
2007-10-05 12:55:00,84.6,84.62,84.59,84.6,2100.0,61.9655,61.9801,61.9582,61.9655,2100.0
2007-10-05 13:00:00,84.57,84.59,84.57,84.59,1700.0,61.9435,61.9582,61.9435,61.9582,1700.0
2007-10-05 13:05:00,84.59,84.59,84.57,84.57,1000.0,61.9582,61.9582,61.9435,61.9435,1000.0
2007-10-05 13:10:00,84.57,84.57,84.55,84.57,1600.0,61.9435,61.9435,61.9289,61.9435,1600.0
2007-10-05 13:15:00,84.56,84.56,84.56,84.56,100.0,61.9362,61.9362,61.9362,61.9362,100.0
2007-10-05 13:20:00,84.52,84.52,84.52,84.52,100.0,61.9069,61.9069,61.9069,61.9069,100.0
2007-10-05 13:25:00,84.57,84.57,84.57,84.57,100.0,61.9435,61.9435,61.9435,61.9435,100.0
2007-10-05 13:30:00,84.57,84.61,84.57,84.61,1100.0,61.9435,61.9728,61.9435,61.9728,1100.0
2007-10-05 13:35:00,84.62,84.65,84.61,84.65,1000.0,61.9801,62.0021,61.9728,62.0021,1000.0
2007-10-05 13:40:00,84.68,84.74,84.68,84.72,5200.0,62.0241,62.068,62.0241,62.0534,5200.0
2007-10-05 13:45:00,84.72,84.75,84.72,84.72,1100.0,62.0534,62.0754,62.0534,62.0534,1100.0
2007-10-05 13:50:00,84.74,84.74,84.74,84.74,100.0,62.068,62.068,62.068,62.068,100.0
2007-10-05 13:55:00,84.77,84.77,84.74,84.74,200.0,62.09,62.09,62.068,62.068,200.0
2007-10-05 14:00:00,84.74,84.79,84.74,84.76,7400.0,62.068,62.1047,62.068,62.0827,7400.0
2007-10-05 14:05:00,84.75,84.75,84.75,84.75,100.0,62.0754,62.0754,62.0754,62.0754,100.0
2007-10-05 14:10:00,84.72,84.75,84.72,84.75,500.0,62.0534,62.0754,62.0534,62.0754,500.0
2007-10-05 14:15:00,84.75,84.75,84.74,84.74,1900.0,62.0754,62.0754,62.068,62.068,1900.0
2007-10-05 14:20:00,84.79,84.82,84.79,84.82,300.0,62.1047,62.1266,62.1047,62.1266,300.0
2007-10-05 14:25:00,84.82,84.83,84.82,84.82,1400.0,62.1266,62.134,62.1266,62.1266,1400.0
2007-10-05 14:30:00,84.84,84.85,84.8,84.8,700.0,62.1413,62.1486,62.112,62.112,700.0
2007-10-05 14:35:00,84.82,84.86,84.82,84.86,800.0,62.1266,62.1559,62.1266,62.1559,800.0
2007-10-05 14:40:00,84.88,84.88,84.87,84.87,900.0,62.1706,62.1706,62.1633,62.1633,900.0
2007-10-05 14:45:00,84.84,84.84,84.83,84.83,400.0,62.1413,62.1413,62.134,62.134,400.0
2007-10-05 14:50:00,84.85,84.86,84.83,84.86,6400.0,62.1486,62.1559,62.134,62.1559,6400.0
2007-10-05 14:55:00,84.83,84.83,84.83,84.83,100.0,62.134,62.134,62.134,62.134,100.0
2007-10-05 15:00:00,84.87,84.91,84.87,84.91,300.0,62.1633,62.1926,62.1633,62.1926,300.0
2007-10-05 15:05:00,84.91,84.93,84.91,84.93,1600.0,62.1926,62.2072,62.1926,62.2072,1600.0
2007-10-05 15:10:00,84.88,84.88,84.83,84.83,1200.0,62.1706,62.1706,62.134,62.134,1200.0
2007-10-05 15:15:00,84.83,84.83,84.83,84.83,0.0,62.134,62.134,62.134,62.134,0.0
2007-10-05 15:20:00,84.78,84.78,84.76,84.76,2500.0,62.0973,62.0973,62.0827,62.0827,2500.0
2007-10-05 15:25:00,84.75,84.8,84.75,84.79,100800.0,62.0754,62.112,62.0754,62.1047,100800.0
2007-10-05 15:30:00,84.81,84.82,84.81,84.81,1400.0,62.1193,62.1266,62.1193,62.1193,1400.0
2007-10-05 15:35:00,84.81,84.83,84.78,84.83,48800.0,62.1193,62.134,62.0973,62.134,48800.0
2007-10-05 15:40:00,84.83,84.84,84.63,84.65,13600.0,62.134,62.1413,61.9875,62.0021,13600.0
2007-10-05 15:45:00,84.65,84.72,84.65,84.69,7500.0,62.0021,62.0534,62.0021,62.0314,7500.0
2007-10-05 15:50:00,84.67,84.7,84.67,84.69,59800.0,62.0168,62.0387,62.0168,62.0314,59800.0
2007-10-05 15:55:00,84.66,84.69,84.63,84.69,3000.0,62.0094,62.0314,61.9875,62.0314,3000.0
2007-10-05 16:00:00,84.69,84.69,84.69,84.69,0.0,62.0314,62.0314,62.0314,62.0314,0.0
2007-10-05 16:05:00,84.84,84.84,84.84,84.84,300.0,62.1413,62.1413,62.1413,62.1413,300.0
2007-10-05 16:10:00,84.84,84.84,84.84,84.84,0.0,62.1413,62.1413,62.1413,62.1413,0.0
2007-10-08 09:30:00,84.67,84.67,84.5,84.5,36600.0,62.0168,62.0168,61.8923,61.8923,36600.0
2007-10-08 09:35:00,84.47,84.51,84.47,84.51,6600.0,61.8703,61.8996,61.8703,61.8996,6600.0
2007-10-08 09:40:00,84.52,84.56,84.52,84.56,3600.0,61.9069,61.9362,61.9069,61.9362,3600.0
2007-10-08 09:45:00,84.56,84.57,84.45,84.46,90700.0,61.9362,61.9435,61.8556,61.863,90700.0
2007-10-08 09:50:00,84.45,84.47,84.42,84.47,68300.0,61.8556,61.8703,61.8337,61.8703,68300.0
2007-10-08 09:55:00,84.47,84.51,84.47,84.51,2000.0,61.8703,61.8996,61.8703,61.8996,2000.0
2007-10-08 10:00:00,84.49,84.54,84.48,84.52,5800.0,61.8849,61.9215,61.8776,61.9069,5800.0
2007-10-08 10:05:00,84.59,84.65,84.58,84.62,35100.0,61.9582,62.0021,61.9508,61.9801,35100.0
2007-10-08 10:10:00,84.6,84.6,84.53,84.53,6300.0,61.9655,61.9655,61.9142,61.9142,6300.0
2007-10-08 10:15:00,84.5,84.57,84.49,84.57,27100.0,61.8923,61.9435,61.8849,61.9435,27100.0
2007-10-08 10:20:00,84.56,84.56,84.52,84.55,33500.0,61.9362,61.9362,61.9069,61.9289,33500.0
2007-10-08 10:25:00,84.55,84.55,84.47,84.47,6300.0,61.9289,61.9289,61.8703,61.8703,6300.0
2007-10-08 10:30:00,84.5,84.54,84.5,84.54,4100.0,61.8923,61.9215,61.8923,61.9215,4100.0
2007-10-08 10:35:00,84.5,84.5,84.48,84.49,8700.0,61.8923,61.8923,61.8776,61.8849,8700.0
2007-10-08 10:40:00,84.49,84.51,84.46,84.51,7000.0,61.8849,61.8996,61.863,61.8996,7000.0
2007-10-08 10:45:00,84.47,84.51,84.46,84.51,4900.0,61.8703,61.8996,61.863,61.8996,4900.0
2007-10-08 10:50:00,84.5,84.5,84.5,84.5,100.0,61.8923,61.8923,61.8923,61.8923,100.0
2007-10-08 10:55:00,84.5,84.5,84.46,84.49,14900.0,61.8923,61.8923,61.863,61.8849,14900.0
2007-10-08 11:00:00,84.46,84.46,84.34,84.36,10000.0,61.863,61.863,61.7751,61.7897,10000.0
2007-10-08 11:05:00,84.34,84.36,84.29,84.34,10000.0,61.7751,61.7897,61.7384,61.7751,10000.0
2007-10-08 11:10:00,84.33,84.37,84.33,84.37,1200.0,61.7677,61.797,61.7677,61.797,1200.0
2007-10-08 11:15:00,84.39,84.39,84.34,84.35,10800.0,61.8117,61.8117,61.7751,61.7824,10800.0
2007-10-08 11:20:00,84.38,84.39,84.33,84.34,7600.0,61.8044,61.8117,61.7677,61.7751,7600.0
2007-10-08 11:25:00,84.37,84.37,84.32,84.32,7300.0,61.797,61.797,61.7604,61.7604,7300.0
2007-10-08 11:30:00,84.31,84.32,84.28,84.28,2400.0,61.7531,61.7604,61.7311,61.7311,2400.0
2007-10-08 11:35:00,84.29,84.29,84.24,84.27,6500.0,61.7384,61.7384,61.7018,61.7238,6500.0
2007-10-08 11:40:00,84.27,84.27,84.25,84.25,8200.0,61.7238,61.7238,61.7091,61.7091,8200.0
2007-10-08 11:45:00,84.26,84.26,84.24,84.24,6000.0,61.7165,61.7165,61.7018,61.7018,6000.0
2007-10-08 11:50:00,84.27,84.27,84.25,84.26,5700.0,61.7238,61.7238,61.7091,61.7165,5700.0
2007-10-08 11:55:00,84.27,84.33,84.27,84.3,3700.0,61.7238,61.7677,61.7238,61.7458,3700.0
2007-10-08 12:00:00,84.31,84.31,84.3,84.3,9200.0,61.7531,61.7531,61.7458,61.7458,9200.0
2007-10-08 12:05:00,84.29,84.33,84.29,84.31,6600.0,61.7384,61.7677,61.7384,61.7531,6600.0
2007-10-08 12:10:00,84.31,84.31,84.24,84.25,7000.0,61.7531,61.7531,61.7018,61.7091,7000.0
2007-10-08 12:15:00,84.23,84.25,84.23,84.25,4200.0,61.6945,61.7091,61.6945,61.7091,4200.0
2007-10-08 12:20:00,84.25,84.25,84.25,84.25,0.0,61.7091,61.7091,61.7091,61.7091,0.0
2007-10-08 12:25:00,84.27,84.29,84.27,84.29,1000.0,61.7238,61.7384,61.7238,61.7384,1000.0
2007-10-08 12:30:00,84.3,84.3,84.27,84.27,6900.0,61.7458,61.7458,61.7238,61.7238,6900.0
2007-10-08 12:35:00,84.27,84.29,84.25,84.26,17300.0,61.7238,61.7384,61.7091,61.7165,17300.0
2007-10-08 12:40:00,84.29,84.32,84.29,84.32,1800.0,61.7384,61.7604,61.7384,61.7604,1800.0
2007-10-08 12:45:00,84.3,84.31,84.28,84.31,7700.0,61.7458,61.7531,61.7311,61.7531,7700.0
2007-10-08 12:50:00,84.32,84.34,84.32,84.33,12700.0,61.7604,61.7751,61.7604,61.7677,12700.0
2007-10-08 12:55:00,84.37,84.37,84.36,84.36,5400.0,61.797,61.797,61.7897,61.7897,5400.0
2007-10-08 13:00:00,84.34,84.36,84.34,84.34,11600.0,61.7751,61.7897,61.7751,61.7751,11600.0
2007-10-08 13:05:00,84.34,84.34,84.32,84.32,6100.0,61.7751,61.7751,61.7604,61.7604,6100.0
2007-10-08 13:10:00,84.32,84.34,84.32,84.33,5700.0,61.7604,61.7751,61.7604,61.7677,5700.0
2007-10-08 13:15:00,84.33,84.34,84.33,84.34,5400.0,61.7677,61.7751,61.7677,61.7751,5400.0
2007-10-08 13:20:00,84.35,84.35,84.35,84.35,100.0,61.7824,61.7824,61.7824,61.7824,100.0
2007-10-08 13:25:00,84.35,84.35,84.34,84.35,6600.0,61.7824,61.7824,61.7751,61.7824,6600.0
2007-10-08 13:30:00,84.37,84.37,84.37,84.37,1100.0,61.797,61.797,61.797,61.797,1100.0
2007-10-08 13:35:00,84.4,84.4,84.35,84.35,15900.0,61.819,61.819,61.7824,61.7824,15900.0
2007-10-08 13:40:00,84.35,84.35,84.3,84.32,5400.0,61.7824,61.7824,61.7458,61.7604,5400.0
2007-10-08 13:45:00,84.3,84.31,84.29,84.29,7800.0,61.7458,61.7531,61.7384,61.7384,7800.0
2007-10-08 13:50:00,84.31,84.31,84.26,84.27,5600.0,61.7531,61.7531,61.7165,61.7238,5600.0
2007-10-08 13:55:00,84.25,84.26,84.24,84.25,3200.0,61.7091,61.7165,61.7018,61.7091,3200.0
2007-10-08 14:00:00,84.29,84.29,84.26,84.26,6900.0,61.7384,61.7384,61.7165,61.7165,6900.0
2007-10-08 14:05:00,84.28,84.28,84.28,84.28,5000.0,61.7311,61.7311,61.7311,61.7311,5000.0
2007-10-08 14:10:00,84.29,84.29,84.23,84.23,16700.0,61.7384,61.7384,61.6945,61.6945,16700.0
2007-10-08 14:15:00,84.24,84.35,84.24,84.35,3600.0,61.7018,61.7824,61.7018,61.7824,3600.0
2007-10-08 14:20:00,84.37,84.39,84.34,84.37,7400.0,61.797,61.8117,61.7751,61.797,7400.0
2007-10-08 14:25:00,84.35,84.39,84.34,84.39,12900.0,61.7824,61.8117,61.7751,61.8117,12900.0
2007-10-08 14:30:00,84.38,84.41,84.38,84.41,1800.0,61.8044,61.8263,61.8044,61.8263,1800.0
2007-10-08 14:35:00,84.41,84.41,84.4,84.4,12400.0,61.8263,61.8263,61.819,61.819,12400.0
2007-10-08 14:40:00,84.39,84.39,84.35,84.37,7900.0,61.8117,61.8117,61.7824,61.797,7900.0
2007-10-08 14:45:00,84.35,84.36,84.34,84.34,7800.0,61.7824,61.7897,61.7751,61.7751,7800.0
2007-10-08 14:50:00,84.38,84.38,84.33,84.34,9300.0,61.8044,61.8044,61.7677,61.7751,9300.0
2007-10-08 14:55:00,84.33,84.33,84.27,84.3,5200.0,61.7677,61.7677,61.7238,61.7458,5200.0
2007-10-08 15:00:00,84.3,84.32,84.3,84.3,8000.0,61.7458,61.7604,61.7458,61.7458,8000.0
2007-10-08 15:05:00,84.3,84.3,84.29,84.29,1700.0,61.7458,61.7458,61.7384,61.7384,1700.0
2007-10-08 15:10:00,84.36,84.37,84.32,84.37,14500.0,61.7897,61.797,61.7604,61.797,14500.0
2007-10-08 15:15:00,84.37,84.37,84.36,84.37,4700.0,61.797,61.797,61.7897,61.797,4700.0
2007-10-08 15:20:00,84.38,84.4,84.35,84.39,7400.0,61.8044,61.819,61.7824,61.8117,7400.0
2007-10-08 15:25:00,84.36,84.36,84.34,84.35,6900.0,61.7897,61.7897,61.7751,61.7824,6900.0
2007-10-08 15:30:00,84.34,84.35,84.32,84.34,4300.0,61.7751,61.7824,61.7604,61.7751,4300.0
2007-10-08 15:35:00,84.35,84.36,84.34,84.36,800.0,61.7824,61.7897,61.7751,61.7897,800.0
2007-10-08 15:40:00,84.36,84.38,84.35,84.36,3300.0,61.7897,61.8044,61.7824,61.7897,3300.0
2007-10-08 15:45:00,84.42,84.46,84.41,84.41,7200.0,61.8337,61.863,61.8263,61.8263,7200.0
2007-10-08 15:50:00,84.44,84.46,84.42,84.43,5300.0,61.8483,61.863,61.8337,61.841,5300.0
2007-10-08 15:55:00,84.42,84.44,84.37,84.44,12600.0,61.8337,61.8483,61.797,61.8483,12600.0
2007-10-08 16:00:00,84.42,84.42,84.42,84.42,2000.0,61.8337,61.8337,61.8337,61.8337,2000.0
2007-10-08 16:05:00,84.39,84.39,84.39,84.39,2000.0,61.8117,61.8117,61.8117,61.8117,2000.0
2007-10-08 16:10:00,84.39,84.39,84.39,84.39,0.0,61.8117,61.8117,61.8117,61.8117,0.0
2007-10-09 09:30:00,84.77,84.77,84.64,84.67,4000.0,62.09,62.09,61.9948,62.0168,4000.0
2007-10-09 09:35:00,84.68,84.7,84.68,84.7,400.0,62.0241,62.0387,62.0241,62.0387,400.0
2007-10-09 09:40:00,84.72,84.72,84.66,84.67,1900.0,62.0534,62.0534,62.0094,62.0168,1900.0
2007-10-09 09:45:00,84.66,84.71,84.66,84.71,4800.0,62.0094,62.0461,62.0094,62.0461,4800.0
2007-10-09 09:50:00,84.67,84.67,84.63,84.66,600.0,62.0168,62.0168,61.9875,62.0094,600.0
2007-10-09 09:55:00,84.64,84.64,84.6,84.6,1700.0,61.9948,61.9948,61.9655,61.9655,1700.0
2007-10-09 10:00:00,84.62,84.63,84.58,84.58,5800.0,61.9801,61.9875,61.9508,61.9508,5800.0
2007-10-09 10:05:00,84.58,84.58,84.51,84.53,2300.0,61.9508,61.9508,61.8996,61.9142,2300.0
2007-10-09 10:10:00,84.51,84.51,84.5,84.5,1500.0,61.8996,61.8996,61.8923,61.8923,1500.0
2007-10-09 10:15:00,84.5,84.55,84.5,84.52,4400.0,61.8923,61.9289,61.8923,61.9069,4400.0
2007-10-09 10:20:00,84.55,84.57,84.55,84.57,3400.0,61.9289,61.9435,61.9289,61.9435,3400.0
2007-10-09 10:25:00,84.56,84.56,84.54,84.54,800.0,61.9362,61.9362,61.9215,61.9215,800.0
2007-10-09 10:30:00,84.51,84.51,84.46,84.46,4000.0,61.8996,61.8996,61.863,61.863,4000.0
2007-10-09 10:35:00,84.49,84.51,84.48,84.48,2400.0,61.8849,61.8996,61.8776,61.8776,2400.0
2007-10-09 10:40:00,84.48,84.54,84.48,84.52,2000.0,61.8776,61.9215,61.8776,61.9069,2000.0
2007-10-09 10:45:00,84.54,84.57,84.53,84.56,10000.0,61.9215,61.9435,61.9142,61.9362,10000.0
2007-10-09 10:50:00,84.56,84.59,84.56,84.59,1400.0,61.9362,61.9582,61.9362,61.9582,1400.0
2007-10-09 10:55:00,84.56,84.65,84.56,84.65,1300.0,61.9362,62.0021,61.9362,62.0021,1300.0
2007-10-09 11:00:00,84.66,84.69,84.66,84.67,600.0,62.0094,62.0314,62.0094,62.0168,600.0
2007-10-09 11:05:00,84.67,84.67,84.66,84.67,400.0,62.0168,62.0168,62.0094,62.0168,400.0
2007-10-09 11:10:00,84.66,84.67,84.64,84.64,1800.0,62.0094,62.0168,61.9948,61.9948,1800.0
2007-10-09 11:15:00,84.62,84.62,84.6,84.62,500.0,61.9801,61.9801,61.9655,61.9801,500.0
2007-10-09 11:20:00,84.62,84.64,84.62,84.62,1200.0,61.9801,61.9948,61.9801,61.9801,1200.0
2007-10-09 11:25:00,84.62,84.63,84.62,84.62,500.0,61.9801,61.9875,61.9801,61.9801,500.0
2007-10-09 11:30:00,84.62,84.64,84.62,84.64,1600.0,61.9801,61.9948,61.9801,61.9948,1600.0
2007-10-09 11:35:00,84.65,84.65,84.61,84.64,16000.0,62.0021,62.0021,61.9728,61.9948,16000.0
2007-10-09 11:40:00,84.6,84.61,84.59,84.61,800.0,61.9655,61.9728,61.9582,61.9728,800.0
2007-10-09 11:45:00,84.61,84.61,84.61,84.61,500.0,61.9728,61.9728,61.9728,61.9728,500.0
2007-10-09 11:50:00,84.61,84.64,84.61,84.64,1300.0,61.9728,61.9948,61.9728,61.9948,1300.0
2007-10-09 11:55:00,84.64,84.64,84.64,84.64,200.0,61.9948,61.9948,61.9948,61.9948,200.0
2007-10-09 12:00:00,84.67,84.68,84.65,84.65,1500.0,62.0168,62.0241,62.0021,62.0021,1500.0
2007-10-09 12:05:00,84.65,84.65,84.65,84.65,0.0,62.0021,62.0021,62.0021,62.0021,0.0
2007-10-09 12:10:00,84.65,84.65,84.64,84.65,2300.0,62.0021,62.0021,61.9948,62.0021,2300.0
2007-10-09 12:15:00,84.66,84.66,84.65,84.65,400.0,62.0094,62.0094,62.0021,62.0021,400.0
2007-10-09 12:20:00,84.67,84.67,84.67,84.67,200.0,62.0168,62.0168,62.0168,62.0168,200.0
2007-10-09 12:25:00,84.65,84.65,84.62,84.63,900.0,62.0021,62.0021,61.9801,61.9875,900.0
2007-10-09 12:30:00,84.61,84.62,84.61,84.62,200.0,61.9728,61.9801,61.9728,61.9801,200.0
2007-10-09 12:35:00,84.61,84.61,84.61,84.61,100.0,61.9728,61.9728,61.9728,61.9728,100.0
2007-10-09 12:40:00,84.6,84.6,84.54,84.56,3600.0,61.9655,61.9655,61.9215,61.9362,3600.0
2007-10-09 12:45:00,84.54,84.54,84.52,84.52,1200.0,61.9215,61.9215,61.9069,61.9069,1200.0
2007-10-09 12:50:00,84.52,84.52,84.52,84.52,0.0,61.9069,61.9069,61.9069,61.9069,0.0
2007-10-09 12:55:00,84.56,84.56,84.54,84.54,700.0,61.9362,61.9362,61.9215,61.9215,700.0
2007-10-09 13:00:00,84.54,84.54,84.54,84.54,0.0,61.9215,61.9215,61.9215,61.9215,0.0
2007-10-09 13:05:00,84.53,84.55,84.52,84.55,2200.0,61.9142,61.9289,61.9069,61.9289,2200.0
2007-10-09 13:10:00,84.58,84.58,84.58,84.58,900.0,61.9508,61.9508,61.9508,61.9508,900.0
2007-10-09 13:15:00,84.59,84.59,84.59,84.59,100.0,61.9582,61.9582,61.9582,61.9582,100.0
2007-10-09 13:20:00,84.52,84.52,84.49,84.5,10300.0,61.9069,61.9069,61.8849,61.8923,10300.0
2007-10-09 13:25:00,84.5,84.5,84.43,84.43,300.0,61.8923,61.8923,61.841,61.841,300.0
2007-10-09 13:30:00,84.43,84.45,84.41,84.45,1400.0,61.841,61.8556,61.8263,61.8556,1400.0
2007-10-09 13:35:00,84.45,84.45,84.45,84.45,0.0,61.8556,61.8556,61.8556,61.8556,0.0
2007-10-09 13:40:00,84.45,84.45,84.41,84.41,1100.0,61.8556,61.8556,61.8263,61.8263,1100.0
2007-10-09 13:45:00,84.41,84.56,84.41,84.53,14000.0,61.8263,61.9362,61.8263,61.9142,14000.0
2007-10-09 13:50:00,84.53,84.53,84.53,84.53,0.0,61.9142,61.9142,61.9142,61.9142,0.0
2007-10-09 13:55:00,84.56,84.56,84.55,84.55,1200.0,61.9362,61.9362,61.9289,61.9289,1200.0
2007-10-09 14:00:00,84.45,84.7,84.42,84.68,11100.0,61.8556,62.0387,61.8337,62.0241,11100.0
2007-10-09 14:05:00,84.67,84.67,84.58,84.58,500.0,62.0168,62.0168,61.9508,61.9508,500.0
2007-10-09 14:10:00,84.57,84.62,84.55,84.62,1700.0,61.9435,61.9801,61.9289,61.9801,1700.0
2007-10-09 14:15:00,84.62,84.62,84.52,84.52,3700.0,61.9801,61.9801,61.9069,61.9069,3700.0
2007-10-09 14:20:00,84.57,84.59,84.57,84.59,300.0,61.9435,61.9582,61.9435,61.9582,300.0
2007-10-09 14:25:00,84.58,84.78,84.57,84.78,1600.0,61.9508,62.0973,61.9435,62.0973,1600.0
2007-10-09 14:30:00,84.79,84.84,84.77,84.84,5400.0,62.1047,62.1413,62.09,62.1413,5400.0
2007-10-09 14:35:00,84.86,84.88,84.86,84.88,200.0,62.1559,62.1706,62.1559,62.1706,200.0
2007-10-09 14:40:00,84.84,84.86,84.83,84.86,7200.0,62.1413,62.1559,62.134,62.1559,7200.0
2007-10-09 14:45:00,84.85,84.95,84.85,84.95,2000.0,62.1486,62.2219,62.1486,62.2219,2000.0
2007-10-09 14:50:00,84.95,84.95,84.92,84.92,3800.0,62.2219,62.2219,62.1999,62.1999,3800.0
2007-10-09 14:55:00,84.9,84.9,84.9,84.9,400.0,62.1852,62.1852,62.1852,62.1852,400.0
2007-10-09 15:00:00,84.94,84.94,84.87,84.89,5700.0,62.2145,62.2145,62.1633,62.1779,5700.0
2007-10-09 15:05:00,84.86,84.89,84.85,84.89,2600.0,62.1559,62.1779,62.1486,62.1779,2600.0
2007-10-09 15:10:00,84.97,84.98,84.96,84.98,1200.0,62.2365,62.2438,62.2292,62.2438,1200.0
2007-10-09 15:15:00,84.98,85.07,84.98,85.06,3300.0,62.2438,62.3097,62.2438,62.3024,3300.0
2007-10-09 15:20:00,85.06,85.1,85.06,85.1,700.0,62.3024,62.3317,62.3024,62.3317,700.0
2007-10-09 15:25:00,85.05,85.05,85.02,85.02,1800.0,62.2951,62.2951,62.2731,62.2731,1800.0
2007-10-09 15:30:00,85.05,85.05,85.04,85.04,1000.0,62.2951,62.2951,62.2878,62.2878,1000.0
2007-10-09 15:35:00,85.05,85.06,85.03,85.06,2700.0,62.2951,62.3024,62.2805,62.3024,2700.0
2007-10-09 15:40:00,85.1,85.1,84.99,84.99,1800.0,62.3317,62.3317,62.2512,62.2512,1800.0
2007-10-09 15:45:00,85.0,85.0,84.98,84.99,1600.0,62.2585,62.2585,62.2438,62.2512,1600.0
2007-10-09 15:50:00,84.99,85.07,84.99,85.06,1200.0,62.2512,62.3097,62.2512,62.3024,1200.0
2007-10-09 15:55:00,85.07,85.14,85.07,85.11,6900.0,62.3097,62.361,62.3097,62.339,6900.0
2007-10-09 16:00:00,85.11,85.11,85.11,85.11,0.0,62.339,62.339,62.339,62.339,0.0
2007-10-09 16:05:00,85.11,85.11,85.11,85.11,0.0,62.339,62.339,62.339,62.339,0.0
2007-10-09 16:10:00,85.15,85.15,85.05,85.05,800.0,62.3683,62.3683,62.2951,62.2951,800.0
2007-10-10 09:30:00,84.99,85.05,84.97,85.05,6700.0,62.2512,62.2951,62.2365,62.2951,6700.0
2007-10-10 09:35:00,84.97,84.98,84.97,84.98,600.0,62.2365,62.2438,62.2365,62.2438,600.0
2007-10-10 09:40:00,84.97,84.97,84.89,84.89,56400.0,62.2365,62.2365,62.1779,62.1779,56400.0
2007-10-10 09:45:00,84.88,84.9,84.88,84.89,6600.0,62.1706,62.1852,62.1706,62.1779,6600.0
2007-10-10 09:50:00,84.9,84.9,84.84,84.87,6700.0,62.1852,62.1852,62.1413,62.1633,6700.0
2007-10-10 09:55:00,84.86,84.86,84.8,84.8,18100.0,62.1559,62.1559,62.112,62.112,18100.0
2007-10-10 10:00:00,84.8,84.84,84.8,84.83,24700.0,62.112,62.1413,62.112,62.134,24700.0
2007-10-10 10:05:00,84.81,84.82,84.72,84.76,57500.0,62.1193,62.1266,62.0534,62.0827,57500.0
2007-10-10 10:10:00,84.75,84.76,84.72,84.76,32500.0,62.0754,62.0827,62.0534,62.0827,32500.0
2007-10-10 10:15:00,84.74,84.8,84.72,84.78,26000.0,62.068,62.112,62.0534,62.0973,26000.0
2007-10-10 10:20:00,84.77,84.79,84.75,84.78,90800.0,62.09,62.1047,62.0754,62.0973,90800.0
2007-10-10 10:25:00,84.81,84.82,84.8,84.82,1000.0,62.1193,62.1266,62.112,62.1266,1000.0
2007-10-10 10:30:00,84.81,84.87,84.79,84.86,121000.0,62.1193,62.1633,62.1047,62.1559,121000.0
2007-10-10 10:35:00,84.85,84.85,84.82,84.82,4100.0,62.1486,62.1486,62.1266,62.1266,4100.0
2007-10-10 10:40:00,84.82,84.84,84.76,84.77,5800.0,62.1266,62.1413,62.0827,62.09,5800.0
2007-10-10 10:45:00,84.78,84.84,84.78,84.84,12200.0,62.0973,62.1413,62.0973,62.1413,12200.0
2007-10-10 10:50:00,84.83,84.84,84.81,84.81,1200.0,62.134,62.1413,62.1193,62.1193,1200.0
2007-10-10 10:55:00,84.82,84.82,84.78,84.78,11900.0,62.1266,62.1266,62.0973,62.0973,11900.0
2007-10-10 11:00:00,84.82,84.83,84.79,84.83,500.0,62.1266,62.134,62.1047,62.134,500.0
2007-10-10 11:05:00,84.85,84.89,84.85,84.87,700.0,62.1486,62.1779,62.1486,62.1633,700.0
2007-10-10 11:10:00,84.86,84.91,84.86,84.9,1000.0,62.1559,62.1926,62.1559,62.1852,1000.0
2007-10-10 11:15:00,84.91,84.96,84.91,84.95,5000.0,62.1926,62.2292,62.1926,62.2219,5000.0
2007-10-10 11:20:00,84.92,84.97,84.91,84.97,1600.0,62.1999,62.2365,62.1926,62.2365,1600.0
2007-10-10 11:25:00,84.98,85.0,84.94,84.94,1000.0,62.2438,62.2585,62.2145,62.2145,1000.0
2007-10-10 11:30:00,84.94,84.94,84.92,84.93,300.0,62.2145,62.2145,62.1999,62.2072,300.0
2007-10-10 11:35:00,84.97,85.04,84.97,85.03,3700.0,62.2365,62.2878,62.2365,62.2805,3700.0
2007-10-10 11:40:00,85.03,85.03,85.0,85.0,1100.0,62.2805,62.2805,62.2585,62.2585,1100.0
2007-10-10 11:45:00,84.99,84.99,84.94,84.94,900.0,62.2512,62.2512,62.2145,62.2145,900.0
2007-10-10 11:50:00,84.93,84.93,84.82,84.87,3700.0,62.2072,62.2072,62.1266,62.1633,3700.0
2007-10-10 11:55:00,84.87,84.87,84.81,84.85,1400.0,62.1633,62.1633,62.1193,62.1486,1400.0
2007-10-10 12:00:00,84.88,84.91,84.86,84.87,6300.0,62.1706,62.1926,62.1559,62.1633,6300.0
2007-10-10 12:05:00,84.87,84.89,84.84,84.86,2200.0,62.1633,62.1779,62.1413,62.1559,2200.0
2007-10-10 12:10:00,84.87,84.87,84.81,84.81,3500.0,62.1633,62.1633,62.1193,62.1193,3500.0
2007-10-10 12:15:00,84.81,84.81,84.78,84.8,2300.0,62.1193,62.1193,62.0973,62.112,2300.0
2007-10-10 12:20:00,84.81,84.83,84.81,84.83,1900.0,62.1193,62.134,62.1193,62.134,1900.0
2007-10-10 12:25:00,84.85,84.85,84.85,84.85,300.0,62.1486,62.1486,62.1486,62.1486,300.0
2007-10-10 12:30:00,84.84,84.86,84.84,84.86,1800.0,62.1413,62.1559,62.1413,62.1559,1800.0
2007-10-10 12:35:00,84.86,84.88,84.86,84.88,600.0,62.1559,62.1706,62.1559,62.1706,600.0
2007-10-10 12:40:00,84.87,84.89,84.87,84.88,3500.0,62.1633,62.1779,62.1633,62.1706,3500.0
2007-10-10 12:45:00,84.88,84.92,84.87,84.87,3700.0,62.1706,62.1999,62.1633,62.1633,3700.0
2007-10-10 12:50:00,84.84,84.84,84.81,84.82,2500.0,62.1413,62.1413,62.1193,62.1266,2500.0
2007-10-10 12:55:00,84.86,84.87,84.84,84.86,1500.0,62.1559,62.1633,62.1413,62.1559,1500.0
2007-10-10 13:00:00,84.83,84.83,84.75,84.76,6400.0,62.134,62.134,62.0754,62.0827,6400.0
2007-10-10 13:05:00,84.77,84.77,84.72,84.72,2300.0,62.09,62.09,62.0534,62.0534,2300.0
2007-10-10 13:10:00,84.75,84.77,84.7,84.7,2900.0,62.0754,62.09,62.0387,62.0387,2900.0
2007-10-10 13:15:00,84.72,84.72,84.68,84.68,4800.0,62.0534,62.0534,62.0241,62.0241,4800.0
2007-10-10 13:20:00,84.68,84.68,84.66,84.66,800.0,62.0241,62.0241,62.0094,62.0094,800.0
2007-10-10 13:25:00,84.64,84.67,84.63,84.64,3500.0,61.9948,62.0168,61.9875,61.9948,3500.0
2007-10-10 13:30:00,84.64,84.69,84.64,84.69,400.0,61.9948,62.0314,61.9948,62.0314,400.0
2007-10-10 13:35:00,84.72,84.72,84.68,84.7,1500.0,62.0534,62.0534,62.0241,62.0387,1500.0
2007-10-10 13:40:00,84.68,84.7,84.68,84.7,5700.0,62.0241,62.0387,62.0241,62.0387,5700.0
2007-10-10 13:45:00,84.69,84.72,84.69,84.72,1500.0,62.0314,62.0534,62.0314,62.0534,1500.0
2007-10-10 13:50:00,84.72,84.72,84.7,84.7,200.0,62.0534,62.0534,62.0387,62.0387,200.0
2007-10-10 13:55:00,84.69,84.7,84.69,84.7,200.0,62.0314,62.0387,62.0314,62.0387,200.0
2007-10-10 14:00:00,84.75,84.75,84.75,84.75,100.0,62.0754,62.0754,62.0754,62.0754,100.0
2007-10-10 14:05:00,84.71,84.71,84.71,84.71,100.0,62.0461,62.0461,62.0461,62.0461,100.0
2007-10-10 14:10:00,84.73,84.73,84.73,84.73,300.0,62.0607,62.0607,62.0607,62.0607,300.0
2007-10-10 14:15:00,84.76,84.78,84.76,84.78,2100.0,62.0827,62.0973,62.0827,62.0973,2100.0
2007-10-10 14:20:00,84.81,84.81,84.79,84.79,2500.0,62.1193,62.1193,62.1047,62.1047,2500.0
2007-10-10 14:25:00,84.8,84.87,84.78,84.87,4300.0,62.112,62.1633,62.0973,62.1633,4300.0
2007-10-10 14:30:00,84.91,84.91,84.86,84.89,5500.0,62.1926,62.1926,62.1559,62.1779,5500.0
2007-10-10 14:35:00,84.89,84.9,84.87,84.89,2400.0,62.1779,62.1852,62.1633,62.1779,2400.0
2007-10-10 14:40:00,84.85,85.0,84.85,85.0,3300.0,62.1486,62.2585,62.1486,62.2585,3300.0
2007-10-10 14:45:00,84.99,85.0,84.97,84.98,3300.0,62.2512,62.2585,62.2365,62.2438,3300.0
2007-10-10 14:50:00,84.98,84.98,84.94,84.94,7700.0,62.2438,62.2438,62.2145,62.2145,7700.0
2007-10-10 14:55:00,84.96,85.02,84.96,85.0,12500.0,62.2292,62.2731,62.2292,62.2585,12500.0
2007-10-10 15:00:00,85.01,85.1,85.01,85.1,4000.0,62.2658,62.3317,62.2658,62.3317,4000.0
2007-10-10 15:05:00,85.12,85.12,85.05,85.05,6800.0,62.3464,62.3464,62.2951,62.2951,6800.0
2007-10-10 15:10:00,85.05,85.07,85.03,85.03,18600.0,62.2951,62.3097,62.2805,62.2805,18600.0
2007-10-10 15:15:00,85.06,85.07,85.06,85.07,2800.0,62.3024,62.3097,62.3024,62.3097,2800.0
2007-10-10 15:20:00,85.13,85.19,85.13,85.18,5400.0,62.3537,62.3976,62.3537,62.3903,5400.0
2007-10-10 15:25:00,85.16,85.16,85.1,85.1,3300.0,62.3757,62.3757,62.3317,62.3317,3300.0
2007-10-10 15:30:00,85.1,85.12,85.08,85.1,3800.0,62.3317,62.3464,62.3171,62.3317,3800.0
2007-10-10 15:35:00,85.1,85.11,85.06,85.06,4200.0,62.3317,62.339,62.3024,62.3024,4200.0
2007-10-10 15:40:00,85.05,85.06,85.03,85.05,3200.0,62.2951,62.3024,62.2805,62.2951,3200.0
2007-10-10 15:45:00,85.06,85.09,85.06,85.09,800.0,62.3024,62.3244,62.3024,62.3244,800.0
2007-10-10 15:50:00,85.09,85.09,85.05,85.06,3000.0,62.3244,62.3244,62.2951,62.3024,3000.0
2007-10-10 15:55:00,84.99,85.03,84.97,85.03,12200.0,62.2512,62.2805,62.2365,62.2805,12200.0
2007-10-10 16:00:00,85.03,85.03,85.03,85.03,0.0,62.2805,62.2805,62.2805,62.2805,0.0
2007-10-10 16:05:00,85.03,85.03,85.03,85.03,0.0,62.2805,62.2805,62.2805,62.2805,0.0
2007-10-10 16:10:00,85.03,85.03,85.03,85.03,0.0,62.2805,62.2805,62.2805,62.2805,0.0
2007-10-11 09:30:00,85.5,85.56,85.5,85.56,2100.0,62.6247,62.6687,62.6247,62.6687,2100.0
2007-10-11 09:35:00,85.53,85.54,85.48,85.48,6200.0,62.6467,62.654,62.6101,62.6101,6200.0
2007-10-11 09:40:00,85.5,85.58,85.5,85.53,9000.0,62.6247,62.6833,62.6247,62.6467,9000.0
2007-10-11 09:45:00,85.5,85.5,85.41,85.44,9700.0,62.6247,62.6247,62.5588,62.5808,9700.0
2007-10-11 09:50:00,85.46,85.47,85.4,85.42,5000.0,62.5954,62.6027,62.5515,62.5661,5000.0
2007-10-11 09:55:00,85.42,85.48,85.4,85.48,11500.0,62.5661,62.6101,62.5515,62.6101,11500.0
2007-10-11 10:00:00,85.48,85.57,85.48,85.53,11500.0,62.6101,62.676,62.6101,62.6467,11500.0
2007-10-11 10:05:00,85.49,85.52,85.48,85.49,6000.0,62.6174,62.6394,62.6101,62.6174,6000.0
2007-10-11 10:10:00,85.5,85.54,85.5,85.53,9100.0,62.6247,62.654,62.6247,62.6467,9100.0
2007-10-11 10:15:00,85.5,85.5,85.47,85.48,1400.0,62.6247,62.6247,62.6027,62.6101,1400.0
2007-10-11 10:20:00,85.49,85.49,85.46,85.49,11000.0,62.6174,62.6174,62.5954,62.6174,11000.0
2007-10-11 10:25:00,85.48,85.55,85.48,85.55,6200.0,62.6101,62.6613,62.6101,62.6613,6200.0
2007-10-11 10:30:00,85.55,85.6,85.55,85.55,4600.0,62.6613,62.6979,62.6613,62.6613,4600.0
2007-10-11 10:35:00,85.54,85.54,85.48,85.51,5200.0,62.654,62.654,62.6101,62.632,5200.0
2007-10-11 10:40:00,85.51,85.58,85.5,85.58,5800.0,62.632,62.6833,62.6247,62.6833,5800.0
2007-10-11 10:45:00,85.63,85.65,85.63,85.65,1400.0,62.7199,62.7346,62.7199,62.7346,1400.0
2007-10-11 10:50:00,85.58,85.61,85.58,85.61,6700.0,62.6833,62.7053,62.6833,62.7053,6700.0
2007-10-11 10:55:00,85.57,85.6,85.53,85.56,7700.0,62.676,62.6979,62.6467,62.6687,7700.0
2007-10-11 11:00:00,85.58,85.6,85.54,85.54,3700.0,62.6833,62.6979,62.654,62.654,3700.0
2007-10-11 11:05:00,85.52,85.52,85.48,85.49,6900.0,62.6394,62.6394,62.6101,62.6174,6900.0
2007-10-11 11:10:00,85.48,85.49,85.44,85.44,4800.0,62.6101,62.6174,62.5808,62.5808,4800.0
2007-10-11 11:15:00,85.46,85.48,85.46,85.48,7100.0,62.5954,62.6101,62.5954,62.6101,7100.0
2007-10-11 11:20:00,85.5,85.5,85.49,85.49,1200.0,62.6247,62.6247,62.6174,62.6174,1200.0
2007-10-11 11:25:00,85.5,85.5,85.49,85.49,5400.0,62.6247,62.6247,62.6174,62.6174,5400.0
2007-10-11 11:30:00,85.49,85.5,85.48,85.5,5400.0,62.6174,62.6247,62.6101,62.6247,5400.0
2007-10-11 11:35:00,85.52,85.54,85.51,85.54,7500.0,62.6394,62.654,62.632,62.654,7500.0
2007-10-11 11:40:00,85.54,85.57,85.54,85.55,13500.0,62.654,62.676,62.654,62.6613,13500.0
2007-10-11 11:45:00,85.56,85.58,85.54,85.55,2900.0,62.6687,62.6833,62.654,62.6613,2900.0
2007-10-11 11:50:00,85.55,85.57,85.55,85.57,5100.0,62.6613,62.676,62.6613,62.676,5100.0
2007-10-11 11:55:00,85.57,85.58,85.54,85.55,4600.0,62.676,62.6833,62.654,62.6613,4600.0
2007-10-11 12:00:00,85.56,85.63,85.56,85.59,3400.0,62.6687,62.7199,62.6687,62.6906,3400.0
2007-10-11 12:05:00,85.58,85.58,85.56,85.56,400.0,62.6833,62.6833,62.6687,62.6687,400.0
2007-10-11 12:10:00,85.54,85.55,85.51,85.55,11100.0,62.654,62.6613,62.632,62.6613,11100.0
2007-10-11 12:15:00,85.54,85.59,85.54,85.59,2400.0,62.654,62.6906,62.654,62.6906,2400.0
2007-10-11 12:20:00,85.6,85.62,85.59,85.61,4400.0,62.6979,62.7126,62.6906,62.7053,4400.0
2007-10-11 12:25:00,85.63,85.64,85.61,85.63,5700.0,62.7199,62.7272,62.7053,62.7199,5700.0
2007-10-11 12:30:00,85.64,85.7,85.64,85.7,6300.0,62.7272,62.7712,62.7272,62.7712,6300.0
2007-10-11 12:35:00,85.7,85.7,85.67,85.7,1200.0,62.7712,62.7712,62.7492,62.7712,1200.0
2007-10-11 12:40:00,85.71,85.74,85.71,85.72,6300.0,62.7785,62.8005,62.7785,62.7858,6300.0
2007-10-11 12:45:00,85.71,85.72,85.69,85.69,3600.0,62.7785,62.7858,62.7639,62.7639,3600.0
2007-10-11 12:50:00,85.69,85.69,85.68,85.68,1000.0,62.7639,62.7639,62.7565,62.7565,1000.0
2007-10-11 12:55:00,85.68,85.71,85.68,85.71,10000.0,62.7565,62.7785,62.7565,62.7785,10000.0
2007-10-11 13:00:00,85.69,85.7,85.66,85.66,2500.0,62.7639,62.7712,62.7419,62.7419,2500.0
2007-10-11 13:05:00,85.68,85.71,85.68,85.71,8200.0,62.7565,62.7785,62.7565,62.7785,8200.0
2007-10-11 13:10:00,85.71,85.78,85.71,85.78,3600.0,62.7785,62.8298,62.7785,62.8298,3600.0
2007-10-11 13:15:00,85.78,85.78,85.73,85.74,4900.0,62.8298,62.8298,62.7932,62.8005,4900.0
2007-10-11 13:20:00,85.72,85.73,85.7,85.73,4500.0,62.7858,62.7932,62.7712,62.7932,4500.0
2007-10-11 13:25:00,85.7,85.71,85.68,85.69,4800.0,62.7712,62.7785,62.7565,62.7639,4800.0
2007-10-11 13:30:00,85.7,85.7,85.64,85.64,1900.0,62.7712,62.7712,62.7272,62.7272,1900.0
2007-10-11 13:35:00,85.65,85.65,85.64,85.65,9300.0,62.7346,62.7346,62.7272,62.7346,9300.0
2007-10-11 13:40:00,85.66,85.66,85.63,85.65,1500.0,62.7419,62.7419,62.7199,62.7346,1500.0
2007-10-11 13:45:00,85.66,85.68,85.66,85.67,4100.0,62.7419,62.7565,62.7419,62.7492,4100.0
2007-10-11 13:50:00,85.68,85.68,85.55,85.55,5700.0,62.7565,62.7565,62.6613,62.6613,5700.0
2007-10-11 13:55:00,85.5,85.5,85.47,85.48,14700.0,62.6247,62.6247,62.6027,62.6101,14700.0
2007-10-11 14:00:00,85.48,85.48,85.36,85.39,9000.0,62.6101,62.6101,62.5222,62.5441,9000.0
2007-10-11 14:05:00,85.39,85.39,85.23,85.3,13000.0,62.5441,62.5441,62.4269,62.4782,13000.0
2007-10-11 14:10:00,85.25,85.31,85.11,85.16,8100.0,62.4416,62.4855,62.339,62.3757,8100.0
2007-10-11 14:15:00,85.16,85.18,84.85,84.93,22100.0,62.3757,62.3903,62.1486,62.2072,22100.0
2007-10-11 14:20:00,84.9,85.2,84.88,85.08,14600.0,62.1852,62.405,62.1706,62.3171,14600.0
2007-10-11 14:25:00,85.05,85.08,84.72,84.8,6700.0,62.2951,62.3171,62.0534,62.112,6700.0
2007-10-11 14:30:00,84.74,85.06,84.68,85.03,24900.0,62.068,62.3024,62.0241,62.2805,24900.0
2007-10-11 14:35:00,85.03,85.03,84.91,84.98,18000.0,62.2805,62.2805,62.1926,62.2438,18000.0
2007-10-11 14:40:00,85.01,85.12,85.01,85.09,10300.0,62.2658,62.3464,62.2658,62.3244,10300.0
2007-10-11 14:45:00,85.14,85.18,85.1,85.11,6300.0,62.361,62.3903,62.3317,62.339,6300.0
2007-10-11 14:50:00,85.08,85.08,84.9,84.94,56400.0,62.3171,62.3171,62.1852,62.2145,56400.0
2007-10-11 14:55:00,84.94,84.95,84.77,84.84,7300.0,62.2145,62.2219,62.09,62.1413,7300.0
2007-10-11 15:00:00,84.86,84.93,84.81,84.81,11200.0,62.1559,62.2072,62.1193,62.1193,11200.0
2007-10-11 15:05:00,84.71,84.71,84.47,84.58,11400.0,62.0461,62.0461,61.8703,61.9508,11400.0
2007-10-11 15:10:00,84.53,84.62,84.42,84.46,8900.0,61.9142,61.9801,61.8337,61.863,8900.0
2007-10-11 15:15:00,84.5,84.52,84.36,84.4,10400.0,61.8923,61.9069,61.7897,61.819,10400.0
2007-10-11 15:20:00,84.35,84.42,84.25,84.25,10000.0,61.7824,61.8337,61.7091,61.7091,10000.0
2007-10-11 15:25:00,84.23,84.27,84.22,84.27,5700.0,61.6945,61.7238,61.6872,61.7238,5700.0
2007-10-11 15:30:00,84.19,84.39,84.18,84.39,8900.0,61.6652,61.8117,61.6579,61.8117,8900.0
2007-10-11 15:35:00,84.45,84.54,84.38,84.42,13600.0,61.8556,61.9215,61.8044,61.8337,13600.0
2007-10-11 15:40:00,84.43,84.6,84.42,84.57,18600.0,61.841,61.9655,61.8337,61.9435,18600.0
2007-10-11 15:45:00,84.59,84.68,84.53,84.55,7300.0,61.9582,62.0241,61.9142,61.9289,7300.0
2007-10-11 15:50:00,84.56,84.6,84.49,84.6,9500.0,61.9362,61.9655,61.8849,61.9655,9500.0
2007-10-11 15:55:00,84.6,84.64,84.58,84.6,17300.0,61.9655,61.9948,61.9508,61.9655,17300.0
2007-10-11 16:00:00,84.65,84.65,84.6,84.6,2000.0,62.0021,62.0021,61.9655,61.9655,2000.0
2007-10-11 16:05:00,84.6,84.6,84.6,84.6,0.0,61.9655,61.9655,61.9655,61.9655,0.0
2007-10-11 16:10:00,84.62,84.62,84.62,84.62,4900.0,61.9801,61.9801,61.9801,61.9801,4900.0
2007-10-12 09:30:00,84.74,84.76,84.63,84.68,2700.0,62.068,62.0827,61.9875,62.0241,2700.0
2007-10-12 09:35:00,84.64,84.64,84.57,84.6,3300.0,61.9948,61.9948,61.9435,61.9655,3300.0
2007-10-12 09:40:00,84.66,84.76,84.66,84.76,21000.0,62.0094,62.0827,62.0094,62.0827,21000.0
2007-10-12 09:45:00,84.73,84.74,84.69,84.72,67500.0,62.0607,62.068,62.0314,62.0534,67500.0
2007-10-12 09:50:00,84.77,84.79,84.68,84.71,33900.0,62.09,62.1047,62.0241,62.0461,33900.0
2007-10-12 09:55:00,84.71,84.75,84.71,84.74,34700.0,62.0461,62.0754,62.0461,62.068,34700.0
2007-10-12 10:00:00,84.68,84.75,84.63,84.75,113900.0,62.0241,62.0754,61.9875,62.0754,113900.0
2007-10-12 10:05:00,84.74,84.85,84.74,84.85,4200.0,62.068,62.1486,62.068,62.1486,4200.0
2007-10-12 10:10:00,84.88,84.91,84.86,84.88,13500.0,62.1706,62.1926,62.1559,62.1706,13500.0
2007-10-12 10:15:00,84.89,84.91,84.88,84.88,1200.0,62.1779,62.1926,62.1706,62.1706,1200.0
2007-10-12 10:20:00,84.86,84.9,84.86,84.9,600.0,62.1559,62.1852,62.1559,62.1852,600.0
2007-10-12 10:25:00,84.88,84.93,84.88,84.93,51900.0,62.1706,62.2072,62.1706,62.2072,51900.0
2007-10-12 10:30:00,84.93,84.95,84.87,84.87,62400.0,62.2072,62.2219,62.1633,62.1633,62400.0
2007-10-12 10:35:00,84.87,84.87,84.82,84.84,15100.0,62.1633,62.1633,62.1266,62.1413,15100.0
2007-10-12 10:40:00,84.81,84.85,84.75,84.75,9000.0,62.1193,62.1486,62.0754,62.0754,9000.0
2007-10-12 10:45:00,84.77,84.81,84.77,84.78,10800.0,62.09,62.1193,62.09,62.0973,10800.0
2007-10-12 10:50:00,84.79,84.82,84.79,84.79,6400.0,62.1047,62.1266,62.1047,62.1047,6400.0
2007-10-12 10:55:00,84.76,84.83,84.76,84.83,118900.0,62.0827,62.134,62.0827,62.134,118900.0
2007-10-12 11:00:00,84.84,84.93,84.84,84.91,62900.0,62.1413,62.2072,62.1413,62.1926,62900.0
2007-10-12 11:05:00,84.91,84.97,84.91,84.93,13400.0,62.1926,62.2365,62.1926,62.2072,13400.0
2007-10-12 11:10:00,84.9,84.92,84.9,84.91,1000.0,62.1852,62.1999,62.1852,62.1926,1000.0
2007-10-12 11:15:00,84.9,84.91,84.9,84.91,1300.0,62.1852,62.1926,62.1852,62.1926,1300.0
2007-10-12 11:20:00,84.97,84.97,84.97,84.97,1000.0,62.2365,62.2365,62.2365,62.2365,1000.0
2007-10-12 11:25:00,85.03,85.03,85.03,85.03,100.0,62.2805,62.2805,62.2805,62.2805,100.0
2007-10-12 11:30:00,85.05,85.05,85.01,85.01,2500.0,62.2951,62.2951,62.2658,62.2658,2500.0
2007-10-12 11:35:00,85.01,85.02,84.99,85.0,2800.0,62.2658,62.2731,62.2512,62.2585,2800.0
2007-10-12 11:40:00,85.01,85.01,84.97,84.97,800.0,62.2658,62.2658,62.2365,62.2365,800.0
2007-10-12 11:45:00,84.96,85.0,84.96,84.98,5200.0,62.2292,62.2585,62.2292,62.2438,5200.0
2007-10-12 11:50:00,84.97,84.99,84.96,84.99,4800.0,62.2365,62.2512,62.2292,62.2512,4800.0
2007-10-12 11:55:00,85.02,85.02,84.99,84.99,2100.0,62.2731,62.2731,62.2512,62.2512,2100.0
2007-10-12 12:00:00,84.92,84.93,84.9,84.93,2500.0,62.1999,62.2072,62.1852,62.2072,2500.0
2007-10-12 12:05:00,84.92,84.94,84.88,84.9,19800.0,62.1999,62.2145,62.1706,62.1852,19800.0
2007-10-12 12:10:00,84.88,84.96,84.88,84.96,7500.0,62.1706,62.2292,62.1706,62.2292,7500.0
2007-10-12 12:15:00,84.95,84.95,84.9,84.9,300.0,62.2219,62.2219,62.1852,62.1852,300.0
2007-10-12 12:20:00,84.96,85.06,84.96,85.06,1100.0,62.2292,62.3024,62.2292,62.3024,1100.0
2007-10-12 12:25:00,85.03,85.04,85.03,85.04,300.0,62.2805,62.2878,62.2805,62.2878,300.0
2007-10-12 12:30:00,85.01,85.01,84.91,84.91,4900.0,62.2658,62.2658,62.1926,62.1926,4900.0
2007-10-12 12:35:00,84.93,84.96,84.92,84.94,8400.0,62.2072,62.2292,62.1999,62.2145,8400.0
2007-10-12 12:40:00,84.95,85.03,84.95,85.0,3300.0,62.2219,62.2805,62.2219,62.2585,3300.0
2007-10-12 12:45:00,84.99,85.02,84.99,85.01,11600.0,62.2512,62.2731,62.2512,62.2658,11600.0
2007-10-12 12:50:00,85.0,85.05,84.99,85.05,5500.0,62.2585,62.2951,62.2512,62.2951,5500.0
2007-10-12 12:55:00,85.04,85.04,85.0,85.02,600.0,62.2878,62.2878,62.2585,62.2731,600.0
2007-10-12 13:00:00,85.02,85.04,84.98,85.0,3400.0,62.2731,62.2878,62.2438,62.2585,3400.0
2007-10-12 13:05:00,84.94,84.95,84.94,84.94,500.0,62.2145,62.2219,62.2145,62.2145,500.0
2007-10-12 13:10:00,84.92,84.92,84.85,84.87,17400.0,62.1999,62.1999,62.1486,62.1633,17400.0
2007-10-12 13:15:00,84.87,84.87,84.79,84.8,1900.0,62.1633,62.1633,62.1047,62.112,1900.0
2007-10-12 13:20:00,84.81,84.84,84.8,84.8,3800.0,62.1193,62.1413,62.112,62.112,3800.0
2007-10-12 13:25:00,84.79,84.83,84.76,84.83,6800.0,62.1047,62.134,62.0827,62.134,6800.0
2007-10-12 13:30:00,84.83,84.85,84.82,84.83,1800.0,62.134,62.1486,62.1266,62.134,1800.0
2007-10-12 13:35:00,84.85,84.91,84.85,84.91,1300.0,62.1486,62.1926,62.1486,62.1926,1300.0
2007-10-12 13:40:00,84.92,84.94,84.9,84.94,2700.0,62.1999,62.2145,62.1852,62.2145,2700.0
2007-10-12 13:45:00,85.03,85.03,84.96,84.96,600.0,62.2805,62.2805,62.2292,62.2292,600.0
2007-10-12 13:50:00,84.91,84.92,84.89,84.92,2300.0,62.1926,62.1999,62.1779,62.1999,2300.0
2007-10-12 13:55:00,84.91,84.92,84.88,84.91,3000.0,62.1926,62.1999,62.1706,62.1926,3000.0
2007-10-12 14:00:00,84.99,85.05,84.99,85.02,2100.0,62.2512,62.2951,62.2512,62.2731,2100.0
2007-10-12 14:05:00,85.06,85.06,84.96,84.98,900.0,62.3024,62.3024,62.2292,62.2438,900.0
2007-10-12 14:10:00,84.94,84.97,84.94,84.95,1500.0,62.2145,62.2365,62.2145,62.2219,1500.0
2007-10-12 14:15:00,84.92,84.97,84.91,84.97,1200.0,62.1999,62.2365,62.1926,62.2365,1200.0
2007-10-12 14:20:00,84.95,84.95,84.9,84.95,2300.0,62.2219,62.2219,62.1852,62.2219,2300.0
2007-10-12 14:25:00,84.96,84.96,84.91,84.91,500.0,62.2292,62.2292,62.1926,62.1926,500.0
2007-10-12 14:30:00,84.97,84.97,84.95,84.96,1300.0,62.2365,62.2365,62.2219,62.2292,1300.0
2007-10-12 14:35:00,84.95,85.03,84.95,85.02,2500.0,62.2219,62.2805,62.2219,62.2731,2500.0
2007-10-12 14:40:00,85.01,85.01,84.96,84.96,700.0,62.2658,62.2658,62.2292,62.2292,700.0
2007-10-12 14:45:00,84.96,84.99,84.93,84.94,15800.0,62.2292,62.2512,62.2072,62.2145,15800.0
2007-10-12 14:50:00,84.96,84.97,84.95,84.96,3100.0,62.2292,62.2365,62.2219,62.2292,3100.0
2007-10-12 14:55:00,84.96,84.96,84.92,84.92,1300.0,62.2292,62.2292,62.1999,62.1999,1300.0
2007-10-12 15:00:00,84.91,84.94,84.77,84.77,2400.0,62.1926,62.2145,62.09,62.09,2400.0
2007-10-12 15:05:00,84.77,84.88,84.77,84.87,8300.0,62.09,62.1706,62.09,62.1633,8300.0
2007-10-12 15:10:00,84.9,84.9,84.88,84.89,1600.0,62.1852,62.1852,62.1706,62.1779,1600.0
2007-10-12 15:15:00,84.89,84.91,84.83,84.83,16300.0,62.1779,62.1926,62.134,62.134,16300.0
2007-10-12 15:20:00,84.83,84.87,84.83,84.84,3700.0,62.134,62.1633,62.134,62.1413,3700.0
2007-10-12 15:25:00,84.83,84.83,84.74,84.76,7600.0,62.134,62.134,62.068,62.0827,7600.0
2007-10-12 15:30:00,84.75,84.85,84.75,84.84,5100.0,62.0754,62.1486,62.0754,62.1413,5100.0
2007-10-12 15:35:00,84.83,84.89,84.83,84.89,1400.0,62.134,62.1779,62.134,62.1779,1400.0
2007-10-12 15:40:00,84.93,84.93,84.9,84.91,4100.0,62.2072,62.2072,62.1852,62.1926,4100.0
2007-10-12 15:45:00,84.87,84.87,84.84,84.86,4500.0,62.1633,62.1633,62.1413,62.1559,4500.0
2007-10-12 15:50:00,84.84,84.91,84.82,84.88,5300.0,62.1413,62.1926,62.1266,62.1706,5300.0
2007-10-12 15:55:00,84.89,84.98,84.89,84.97,2300.0,62.1779,62.2438,62.1779,62.2365,2300.0
2007-10-12 16:00:00,85.0,85.01,84.99,85.01,6400.0,62.2585,62.2658,62.2512,62.2658,6400.0
2007-10-12 16:05:00,85.14,85.14,85.14,85.14,300.0,62.361,62.361,62.361,62.361,300.0
2007-10-12 16:10:00,85.14,85.14,85.14,85.14,100.0,62.361,62.361,62.361,62.361,100.0
2007-10-15 09:30:00,85.18,85.18,85.09,85.09,2800.0,62.3903,62.3903,62.3244,62.3244,2800.0
2007-10-15 09:35:00,85.16,85.16,85.04,85.04,2400.0,62.3757,62.3757,62.2878,62.2878,2400.0
2007-10-15 09:40:00,85.01,85.05,85.01,85.05,1300.0,62.2658,62.2951,62.2658,62.2951,1300.0
2007-10-15 09:45:00,84.95,84.95,84.85,84.88,5800.0,62.2219,62.2219,62.1486,62.1706,5800.0
2007-10-15 09:50:00,84.88,84.92,84.88,84.9,1100.0,62.1706,62.1999,62.1706,62.1852,1100.0
2007-10-15 09:55:00,84.88,84.88,84.83,84.84,1500.0,62.1706,62.1706,62.134,62.1413,1500.0
2007-10-15 10:00:00,84.82,84.82,84.8,84.81,6500.0,62.1266,62.1266,62.112,62.1193,6500.0
2007-10-15 10:05:00,84.78,84.79,84.75,84.79,900.0,62.0973,62.1047,62.0754,62.1047,900.0
2007-10-15 10:10:00,84.76,84.79,84.75,84.79,1400.0,62.0827,62.1047,62.0754,62.1047,1400.0
2007-10-15 10:15:00,84.81,84.84,84.81,84.82,1100.0,62.1193,62.1413,62.1193,62.1266,1100.0
2007-10-15 10:20:00,84.82,84.82,84.82,84.82,0.0,62.1266,62.1266,62.1266,62.1266,0.0
2007-10-15 10:25:00,84.82,84.85,84.81,84.81,900.0,62.1266,62.1486,62.1193,62.1193,900.0
2007-10-15 10:30:00,84.82,84.82,84.79,84.79,300.0,62.1266,62.1266,62.1047,62.1047,300.0
2007-10-15 10:35:00,84.8,84.8,84.73,84.76,1800.0,62.112,62.112,62.0607,62.0827,1800.0
2007-10-15 10:40:00,84.75,84.8,84.66,84.66,1800.0,62.0754,62.112,62.0094,62.0094,1800.0
2007-10-15 10:45:00,84.65,84.67,84.65,84.67,200.0,62.0021,62.0168,62.0021,62.0168,200.0
2007-10-15 10:50:00,84.69,84.69,84.6,84.6,2800.0,62.0314,62.0314,61.9655,61.9655,2800.0
2007-10-15 10:55:00,84.63,84.64,84.54,84.55,9600.0,61.9875,61.9948,61.9215,61.9289,9600.0
2007-10-15 11:00:00,84.49,84.52,84.45,84.49,9500.0,61.8849,61.9069,61.8556,61.8849,9500.0
2007-10-15 11:05:00,84.48,84.49,84.35,84.38,8200.0,61.8776,61.8849,61.7824,61.8044,8200.0
2007-10-15 11:10:00,84.41,84.45,84.39,84.45,4600.0,61.8263,61.8556,61.8117,61.8556,4600.0
2007-10-15 11:15:00,84.44,84.48,84.42,84.42,3700.0,61.8483,61.8776,61.8337,61.8337,3700.0
2007-10-15 11:20:00,84.39,84.39,84.19,84.24,19500.0,61.8117,61.8117,61.6652,61.7018,19500.0
2007-10-15 11:25:00,84.24,84.31,84.22,84.31,9100.0,61.7018,61.7531,61.6872,61.7531,9100.0
2007-10-15 11:30:00,84.31,84.32,84.21,84.31,5000.0,61.7531,61.7604,61.6798,61.7531,5000.0
2007-10-15 11:35:00,84.29,84.42,84.24,84.42,4000.0,61.7384,61.8337,61.7018,61.8337,4000.0
2007-10-15 11:40:00,84.37,84.39,84.37,84.38,2400.0,61.797,61.8117,61.797,61.8044,2400.0
2007-10-15 11:45:00,84.32,84.32,84.3,84.3,2000.0,61.7604,61.7604,61.7458,61.7458,2000.0
2007-10-15 11:50:00,84.3,84.33,84.29,84.32,6300.0,61.7458,61.7677,61.7384,61.7604,6300.0
2007-10-15 11:55:00,84.36,84.42,84.36,84.42,4300.0,61.7897,61.8337,61.7897,61.8337,4300.0
2007-10-15 12:00:00,84.38,84.38,84.3,84.33,8200.0,61.8044,61.8044,61.7458,61.7677,8200.0
2007-10-15 12:05:00,84.34,84.38,84.32,84.38,4200.0,61.7751,61.8044,61.7604,61.8044,4200.0
2007-10-15 12:10:00,84.36,84.47,84.35,84.47,3500.0,61.7897,61.8703,61.7824,61.8703,3500.0
2007-10-15 12:15:00,84.47,84.48,84.41,84.42,4100.0,61.8703,61.8776,61.8263,61.8337,4100.0
2007-10-15 12:20:00,84.43,84.43,84.37,84.37,500.0,61.841,61.841,61.797,61.797,500.0
2007-10-15 12:25:00,84.38,84.44,84.31,84.31,3200.0,61.8044,61.8483,61.7531,61.7531,3200.0
2007-10-15 12:30:00,84.32,84.32,84.26,84.32,8200.0,61.7604,61.7604,61.7165,61.7604,8200.0
2007-10-15 12:35:00,84.31,84.39,84.31,84.36,4100.0,61.7531,61.8117,61.7531,61.7897,4100.0
2007-10-15 12:40:00,84.35,84.35,84.23,84.28,7900.0,61.7824,61.7824,61.6945,61.7311,7900.0
2007-10-15 12:45:00,84.26,84.28,84.12,84.16,6600.0,61.7165,61.7311,61.6139,61.6432,6600.0
2007-10-15 12:50:00,84.15,84.2,84.15,84.2,5000.0,61.6359,61.6725,61.6359,61.6725,5000.0
2007-10-15 12:55:00,84.19,84.22,84.15,84.17,3800.0,61.6652,61.6872,61.6359,61.6505,3800.0
2007-10-15 13:00:00,84.2,84.22,84.05,84.08,4800.0,61.6725,61.6872,61.5626,61.5846,4800.0
2007-10-15 13:05:00,84.05,84.09,84.04,84.04,10300.0,61.5626,61.5919,61.5553,61.5553,10300.0
2007-10-15 13:10:00,84.04,84.06,84.0,84.05,5400.0,61.5553,61.57,61.526,61.5626,5400.0
2007-10-15 13:15:00,84.06,84.15,84.04,84.15,3500.0,61.57,61.6359,61.5553,61.6359,3500.0
2007-10-15 13:20:00,84.14,84.18,84.11,84.11,5200.0,61.6286,61.6579,61.6066,61.6066,5200.0
2007-10-15 13:25:00,84.14,84.21,84.14,84.2,4300.0,61.6286,61.6798,61.6286,61.6725,4300.0
2007-10-15 13:30:00,84.19,84.21,84.17,84.19,2900.0,61.6652,61.6798,61.6505,61.6652,2900.0
2007-10-15 13:35:00,84.19,84.23,84.14,84.22,8100.0,61.6652,61.6945,61.6286,61.6872,8100.0
2007-10-15 13:40:00,84.21,84.21,84.15,84.15,3700.0,61.6798,61.6798,61.6359,61.6359,3700.0
2007-10-15 13:45:00,84.13,84.13,84.07,84.11,5300.0,61.6212,61.6212,61.5773,61.6066,5300.0
2007-10-15 13:50:00,84.09,84.17,84.09,84.14,7300.0,61.5919,61.6505,61.5919,61.6286,7300.0
2007-10-15 13:55:00,84.11,84.19,84.11,84.19,5700.0,61.6066,61.6652,61.6066,61.6652,5700.0
2007-10-15 14:00:00,84.17,84.17,84.11,84.11,16300.0,61.6505,61.6505,61.6066,61.6066,16300.0
2007-10-15 14:05:00,84.07,84.1,84.0,84.0,10500.0,61.5773,61.5993,61.526,61.526,10500.0
2007-10-15 14:10:00,84.01,84.02,83.95,84.01,12500.0,61.5333,61.5407,61.4894,61.5333,12500.0
2007-10-15 14:15:00,84.03,84.14,84.02,84.1,12000.0,61.548,61.6286,61.5407,61.5993,12000.0
2007-10-15 14:20:00,84.06,84.07,84.01,84.05,5300.0,61.57,61.5773,61.5333,61.5626,5300.0
2007-10-15 14:25:00,84.03,84.11,84.03,84.1,4900.0,61.548,61.6066,61.548,61.5993,4900.0
2007-10-15 14:30:00,84.14,84.16,84.08,84.08,11400.0,61.6286,61.6432,61.5846,61.5846,11400.0
2007-10-15 14:35:00,84.09,84.17,84.09,84.15,10200.0,61.5919,61.6505,61.5919,61.6359,10200.0
2007-10-15 14:40:00,84.18,84.19,84.13,84.19,4700.0,61.6579,61.6652,61.6212,61.6652,4700.0
2007-10-15 14:45:00,84.16,84.17,84.12,84.13,6700.0,61.6432,61.6505,61.6139,61.6212,6700.0
2007-10-15 14:50:00,84.13,84.16,84.1,84.1,3700.0,61.6212,61.6432,61.5993,61.5993,3700.0
2007-10-15 14:55:00,84.09,84.11,84.07,84.11,9500.0,61.5919,61.6066,61.5773,61.6066,9500.0
2007-10-15 15:00:00,84.09,84.3,84.09,84.23,13700.0,61.5919,61.7458,61.5919,61.6945,13700.0
2007-10-15 15:05:00,84.24,84.26,84.2,84.21,8900.0,61.7018,61.7165,61.6725,61.6798,8900.0
2007-10-15 15:10:00,84.2,84.2,84.04,84.04,10400.0,61.6725,61.6725,61.5553,61.5553,10400.0
2007-10-15 15:15:00,84.06,84.09,83.97,84.09,9000.0,61.57,61.5919,61.5041,61.5919,9000.0
2007-10-15 15:20:00,84.09,84.15,83.97,83.97,17800.0,61.5919,61.6359,61.5041,61.5041,17800.0
2007-10-15 15:25:00,83.91,83.94,83.87,83.94,5600.0,61.4601,61.4821,61.4308,61.4821,5600.0
2007-10-15 15:30:00,84.0,84.01,83.95,83.95,3600.0,61.526,61.5333,61.4894,61.4894,3600.0
2007-10-15 15:35:00,83.96,84.06,83.93,84.04,13600.0,61.4967,61.57,61.4748,61.5553,13600.0
2007-10-15 15:40:00,84.02,84.22,84.01,84.22,7000.0,61.5407,61.6872,61.5333,61.6872,7000.0
2007-10-15 15:45:00,84.23,84.35,84.21,84.29,19100.0,61.6945,61.7824,61.6798,61.7384,19100.0
2007-10-15 15:50:00,84.28,84.28,84.2,84.22,23700.0,61.7311,61.7311,61.6725,61.6872,23700.0
2007-10-15 15:55:00,84.23,84.3,84.23,84.3,15900.0,61.6945,61.7458,61.6945,61.7458,15900.0
2007-10-15 16:00:00,84.3,84.3,84.3,84.3,0.0,61.7458,61.7458,61.7458,61.7458,0.0
2007-10-15 16:05:00,84.3,84.3,84.3,84.3,0.0,61.7458,61.7458,61.7458,61.7458,0.0
2007-10-15 16:10:00,84.3,84.3,84.3,84.3,300.0,61.7458,61.7458,61.7458,61.7458,300.0
2007-10-16 09:30:00,84.17,84.17,84.04,84.06,5600.0,61.6505,61.6505,61.5553,61.57,5600.0
2007-10-16 09:35:00,84.0,85.05,83.93,83.93,6800.0,61.526,62.2951,61.4748,61.4748,6800.0
2007-10-16 09:40:00,83.93,83.95,83.87,83.89,8000.0,61.4748,61.4894,61.4308,61.4455,8000.0
2007-10-16 09:45:00,83.92,83.92,83.91,83.92,2100.0,61.4674,61.4674,61.4601,61.4674,2100.0
2007-10-16 09:50:00,83.85,83.92,83.84,83.92,1500.0,61.4162,61.4674,61.4088,61.4674,1500.0
2007-10-16 09:55:00,83.89,83.99,83.88,83.99,1100.0,61.4455,61.5187,61.4381,61.5187,1100.0
2007-10-16 10:00:00,83.92,83.96,83.9,83.96,2200.0,61.4674,61.4967,61.4528,61.4967,2200.0
2007-10-16 10:05:00,83.97,84.06,83.97,84.03,3300.0,61.5041,61.57,61.5041,61.548,3300.0
2007-10-16 10:10:00,83.98,83.98,83.81,83.81,2200.0,61.5114,61.5114,61.3869,61.3869,2200.0
2007-10-16 10:15:00,83.7,83.73,83.66,83.72,1800.0,61.3063,61.3283,61.277,61.3209,1800.0
2007-10-16 10:20:00,83.67,83.74,83.67,83.74,3400.0,61.2843,61.3356,61.2843,61.3356,3400.0
2007-10-16 10:25:00,83.7,83.7,83.61,83.69,7300.0,61.3063,61.3063,61.2404,61.299,7300.0
2007-10-16 10:30:00,83.68,83.76,83.68,83.75,3900.0,61.2916,61.3502,61.2916,61.3429,3900.0
2007-10-16 10:35:00,83.76,83.76,83.67,83.67,300.0,61.3502,61.3502,61.2843,61.2843,300.0
2007-10-16 10:40:00,83.74,83.74,83.66,83.66,1100.0,61.3356,61.3356,61.277,61.277,1100.0
2007-10-16 10:45:00,83.7,83.79,83.7,83.79,1000.0,61.3063,61.3722,61.3063,61.3722,1000.0
2007-10-16 10:50:00,83.75,83.76,83.71,83.75,1100.0,61.3429,61.3502,61.3136,61.3429,1100.0
2007-10-16 10:55:00,83.77,83.88,83.77,83.86,1000.0,61.3576,61.4381,61.3576,61.4235,1000.0
2007-10-16 11:00:00,83.87,83.94,83.87,83.92,2300.0,61.4308,61.4821,61.4308,61.4674,2300.0
2007-10-16 11:05:00,83.9,83.9,83.87,83.87,600.0,61.4528,61.4528,61.4308,61.4308,600.0
2007-10-16 11:10:00,83.85,83.86,83.85,83.86,300.0,61.4162,61.4235,61.4162,61.4235,300.0
2007-10-16 11:15:00,83.85,83.86,83.85,83.86,200.0,61.4162,61.4235,61.4162,61.4235,200.0
2007-10-16 11:20:00,83.84,83.87,83.84,83.87,3700.0,61.4088,61.4308,61.4088,61.4308,3700.0
2007-10-16 11:25:00,83.9,83.93,83.86,83.93,500.0,61.4528,61.4748,61.4235,61.4748,500.0
2007-10-16 11:30:00,83.97,84.03,83.97,84.03,500.0,61.5041,61.548,61.5041,61.548,500.0
2007-10-16 11:35:00,84.02,84.1,84.02,84.1,8800.0,61.5407,61.5993,61.5407,61.5993,8800.0
2007-10-16 11:40:00,84.08,84.08,84.04,84.05,1400.0,61.5846,61.5846,61.5553,61.5626,1400.0
2007-10-16 11:45:00,84.04,84.05,84.03,84.04,4600.0,61.5553,61.5626,61.548,61.5553,4600.0
2007-10-16 11:50:00,83.96,83.96,83.94,83.94,1000.0,61.4967,61.4967,61.4821,61.4821,1000.0
2007-10-16 11:55:00,83.96,83.96,83.89,83.89,800.0,61.4967,61.4967,61.4455,61.4455,800.0
2007-10-16 12:00:00,83.86,83.88,83.86,83.88,400.0,61.4235,61.4381,61.4235,61.4381,400.0
2007-10-16 12:05:00,83.93,83.96,83.93,83.96,300.0,61.4748,61.4967,61.4748,61.4967,300.0
2007-10-16 12:10:00,83.94,83.94,83.84,83.85,1300.0,61.4821,61.4821,61.4088,61.4162,1300.0
2007-10-16 12:15:00,83.88,83.88,83.88,83.88,2600.0,61.4381,61.4381,61.4381,61.4381,2600.0
2007-10-16 12:20:00,83.88,83.88,83.88,83.88,0.0,61.4381,61.4381,61.4381,61.4381,0.0
2007-10-16 12:25:00,83.87,83.87,83.87,83.87,100.0,61.4308,61.4308,61.4308,61.4308,100.0
2007-10-16 12:30:00,83.91,83.91,83.89,83.89,400.0,61.4601,61.4601,61.4455,61.4455,400.0
2007-10-16 12:35:00,83.87,83.87,83.85,83.85,900.0,61.4308,61.4308,61.4162,61.4162,900.0
2007-10-16 12:40:00,83.86,83.95,83.85,83.95,800.0,61.4235,61.4894,61.4162,61.4894,800.0
2007-10-16 12:45:00,83.92,83.96,83.92,83.95,500.0,61.4674,61.4967,61.4674,61.4894,500.0
2007-10-16 12:50:00,83.99,84.0,83.98,84.0,1300.0,61.5187,61.526,61.5114,61.526,1300.0
2007-10-16 12:55:00,83.98,84.0,83.95,83.99,1400.0,61.5114,61.526,61.4894,61.5187,1400.0
2007-10-16 13:00:00,83.92,83.92,83.88,83.91,2400.0,61.4674,61.4674,61.4381,61.4601,2400.0
2007-10-16 13:05:00,83.84,83.84,83.74,83.74,12200.0,61.4088,61.4088,61.3356,61.3356,12200.0
2007-10-16 13:10:00,83.77,83.77,83.73,83.74,2100.0,61.3576,61.3576,61.3283,61.3356,2100.0
2007-10-16 13:15:00,83.75,83.8,83.75,83.8,2100.0,61.3429,61.3795,61.3429,61.3795,2100.0
2007-10-16 13:20:00,83.8,83.82,83.78,83.8,1500.0,61.3795,61.3942,61.3649,61.3795,1500.0
2007-10-16 13:25:00,83.87,83.87,83.81,83.81,400.0,61.4308,61.4308,61.3869,61.3869,400.0
2007-10-16 13:30:00,83.78,83.78,83.71,83.78,800.0,61.3649,61.3649,61.3136,61.3649,800.0
2007-10-16 13:35:00,83.86,83.86,83.86,83.86,400.0,61.4235,61.4235,61.4235,61.4235,400.0
2007-10-16 13:40:00,83.82,83.85,83.82,83.85,600.0,61.3942,61.4162,61.3942,61.4162,600.0
2007-10-16 13:45:00,83.91,83.94,83.78,83.84,2900.0,61.4601,61.4821,61.3649,61.4088,2900.0
2007-10-16 13:50:00,83.79,83.79,83.73,83.76,7100.0,61.3722,61.3722,61.3283,61.3502,7100.0
2007-10-16 13:55:00,83.76,83.76,83.76,83.76,0.0,61.3502,61.3502,61.3502,61.3502,0.0
2007-10-16 14:00:00,83.81,83.89,83.81,83.89,5300.0,61.3869,61.4455,61.3869,61.4455,5300.0
2007-10-16 14:05:00,83.88,83.88,83.85,83.87,1400.0,61.4381,61.4381,61.4162,61.4308,1400.0
2007-10-16 14:10:00,83.84,83.93,83.83,83.88,3900.0,61.4088,61.4748,61.4015,61.4381,3900.0
2007-10-16 14:15:00,83.89,83.92,83.83,83.88,7100.0,61.4455,61.4674,61.4015,61.4381,7100.0
2007-10-16 14:20:00,83.84,83.85,83.81,83.81,1700.0,61.4088,61.4162,61.3869,61.3869,1700.0
2007-10-16 14:25:00,83.84,83.85,83.83,83.84,3600.0,61.4088,61.4162,61.4015,61.4088,3600.0
2007-10-16 14:30:00,83.75,83.76,83.7,83.72,14900.0,61.3429,61.3502,61.3063,61.3209,14900.0
2007-10-16 14:35:00,83.73,83.73,83.63,83.69,4600.0,61.3283,61.3283,61.255,61.299,4600.0
2007-10-16 14:40:00,83.69,83.8,83.69,83.77,1500.0,61.299,61.3795,61.299,61.3576,1500.0
2007-10-16 14:45:00,83.77,83.84,83.75,83.81,1300.0,61.3576,61.4088,61.3429,61.3869,1300.0
2007-10-16 14:50:00,83.84,83.84,83.77,83.78,3600.0,61.4088,61.4088,61.3576,61.3649,3600.0
2007-10-16 14:55:00,83.78,83.78,83.73,83.77,9200.0,61.3649,61.3649,61.3283,61.3576,9200.0
2007-10-16 15:00:00,83.77,83.79,83.77,83.79,300.0,61.3576,61.3722,61.3576,61.3722,300.0
2007-10-16 15:05:00,83.68,83.68,83.6,83.61,7100.0,61.2916,61.2916,61.233,61.2404,7100.0
2007-10-16 15:10:00,83.64,83.64,83.64,83.64,100.0,61.2623,61.2623,61.2623,61.2623,100.0
2007-10-16 15:15:00,83.69,83.71,83.61,83.71,4500.0,61.299,61.3136,61.2404,61.3136,4500.0
2007-10-16 15:20:00,83.71,83.71,83.71,83.71,0.0,61.3136,61.3136,61.3136,61.3136,0.0
2007-10-16 15:25:00,83.75,83.75,83.68,83.68,2400.0,61.3429,61.3429,61.2916,61.2916,2400.0
2007-10-16 15:30:00,83.66,83.73,83.61,83.73,1500.0,61.277,61.3283,61.2404,61.3283,1500.0
2007-10-16 15:35:00,83.78,83.9,83.76,83.84,5100.0,61.3649,61.4528,61.3502,61.4088,5100.0
2007-10-16 15:40:00,83.77,83.81,83.75,83.78,2100.0,61.3576,61.3869,61.3429,61.3649,2100.0
2007-10-16 15:45:00,83.8,83.8,83.74,83.74,1300.0,61.3795,61.3795,61.3356,61.3356,1300.0
2007-10-16 15:50:00,83.7,83.78,83.7,83.75,25200.0,61.3063,61.3649,61.3063,61.3429,25200.0
2007-10-16 15:55:00,83.74,83.78,83.74,83.75,4900.0,61.3356,61.3649,61.3356,61.3429,4900.0
2007-10-16 16:00:00,83.75,83.75,83.75,83.75,0.0,61.3429,61.3429,61.3429,61.3429,0.0
2007-10-16 16:05:00,83.75,83.75,83.75,83.75,0.0,61.3429,61.3429,61.3429,61.3429,0.0
2007-10-16 16:10:00,83.75,83.75,83.75,83.75,0.0,61.3429,61.3429,61.3429,61.3429,0.0
2007-10-17 09:30:00,84.45,84.45,84.34,84.37,6000.0,61.8556,61.8556,61.7751,61.797,6000.0
2007-10-17 09:35:00,84.41,84.41,84.35,84.35,17900.0,61.8263,61.8263,61.7824,61.7824,17900.0
2007-10-17 09:40:00,84.35,84.35,84.3,84.3,8900.0,61.7824,61.7824,61.7458,61.7458,8900.0
2007-10-17 09:45:00,84.29,84.29,84.22,84.24,25600.0,61.7384,61.7384,61.6872,61.7018,25600.0
2007-10-17 09:50:00,84.3,84.31,84.22,84.22,2800.0,61.7458,61.7531,61.6872,61.6872,2800.0
2007-10-17 09:55:00,84.21,84.23,84.2,84.23,10700.0,61.6798,61.6945,61.6725,61.6945,10700.0
2007-10-17 10:00:00,84.17,84.19,84.17,84.19,1200.0,61.6505,61.6652,61.6505,61.6652,1200.0
2007-10-17 10:05:00,84.18,84.18,84.17,84.18,1500.0,61.6579,61.6579,61.6505,61.6579,1500.0
2007-10-17 10:10:00,84.2,84.2,84.19,84.2,300.0,61.6725,61.6725,61.6652,61.6725,300.0
2007-10-17 10:15:00,84.24,84.24,84.16,84.23,9100.0,61.7018,61.7018,61.6432,61.6945,9100.0
2007-10-17 10:20:00,84.18,84.24,84.18,84.24,2700.0,61.6579,61.7018,61.6579,61.7018,2700.0
2007-10-17 10:25:00,84.23,84.23,84.16,84.16,3200.0,61.6945,61.6945,61.6432,61.6432,3200.0
2007-10-17 10:30:00,84.19,84.23,84.16,84.23,2400.0,61.6652,61.6945,61.6432,61.6945,2400.0
2007-10-17 10:35:00,84.22,84.22,84.06,84.06,9900.0,61.6872,61.6872,61.57,61.57,9900.0
2007-10-17 10:40:00,84.06,84.06,84.0,84.06,1000.0,61.57,61.57,61.526,61.57,1000.0
2007-10-17 10:45:00,84.04,84.04,84.01,84.03,1400.0,61.5553,61.5553,61.5333,61.548,1400.0
2007-10-17 10:50:00,84.07,84.08,84.07,84.08,1100.0,61.5773,61.5846,61.5773,61.5846,1100.0
2007-10-17 10:55:00,84.02,84.07,84.01,84.07,1200.0,61.5407,61.5773,61.5333,61.5773,1200.0
2007-10-17 11:00:00,84.01,84.01,83.96,84.0,2200.0,61.5333,61.5333,61.4967,61.526,2200.0
2007-10-17 11:05:00,83.99,83.99,83.91,83.91,900.0,61.5187,61.5187,61.4601,61.4601,900.0
2007-10-17 11:10:00,83.96,84.02,83.96,84.02,600.0,61.4967,61.5407,61.4967,61.5407,600.0
2007-10-17 11:15:00,84.0,84.04,84.0,84.04,1000.0,61.526,61.5553,61.526,61.5553,1000.0
2007-10-17 11:20:00,84.01,84.01,83.97,84.0,1500.0,61.5333,61.5333,61.5041,61.526,1500.0
2007-10-17 11:25:00,83.97,83.99,83.95,83.99,1700.0,61.5041,61.5187,61.4894,61.5187,1700.0
2007-10-17 11:30:00,84.02,84.09,83.99,84.09,3900.0,61.5407,61.5919,61.5187,61.5919,3900.0
2007-10-17 11:35:00,84.09,84.1,84.09,84.1,400.0,61.5919,61.5993,61.5919,61.5993,400.0
2007-10-17 11:40:00,84.08,84.16,84.08,84.12,6400.0,61.5846,61.6432,61.5846,61.6139,6400.0
2007-10-17 11:45:00,84.11,84.11,84.06,84.07,2100.0,61.6066,61.6066,61.57,61.5773,2100.0
2007-10-17 11:50:00,84.13,84.17,84.13,84.17,1100.0,61.6212,61.6505,61.6212,61.6505,1100.0
2007-10-17 11:55:00,84.11,84.11,84.07,84.11,4100.0,61.6066,61.6066,61.5773,61.6066,4100.0
2007-10-17 12:00:00,84.1,84.11,84.07,84.11,900.0,61.5993,61.6066,61.5773,61.6066,900.0
2007-10-17 12:05:00,84.11,84.11,84.11,84.11,0.0,61.6066,61.6066,61.6066,61.6066,0.0
2007-10-17 12:10:00,84.06,84.06,84.03,84.03,6100.0,61.57,61.57,61.548,61.548,6100.0
2007-10-17 12:15:00,84.01,84.01,83.98,83.98,900.0,61.5333,61.5333,61.5114,61.5114,900.0
2007-10-17 12:20:00,83.98,84.0,83.94,83.94,1100.0,61.5114,61.526,61.4821,61.4821,1100.0
2007-10-17 12:25:00,83.91,83.93,83.76,83.78,2800.0,61.4601,61.4748,61.3502,61.3649,2800.0
2007-10-17 12:30:00,83.82,83.82,83.79,83.79,1200.0,61.3942,61.3942,61.3722,61.3722,1200.0
2007-10-17 12:35:00,83.76,83.76,83.74,83.75,1800.0,61.3502,61.3502,61.3356,61.3429,1800.0
2007-10-17 12:40:00,83.75,83.79,83.75,83.78,10300.0,61.3429,61.3722,61.3429,61.3649,10300.0
2007-10-17 12:45:00,83.72,83.78,83.72,83.78,1000.0,61.3209,61.3649,61.3209,61.3649,1000.0
2007-10-17 12:50:00,83.81,83.83,83.73,83.73,6200.0,61.3869,61.4015,61.3283,61.3283,6200.0
2007-10-17 12:55:00,83.69,83.69,83.56,83.59,1800.0,61.299,61.299,61.2037,61.2257,1800.0
2007-10-17 13:00:00,83.58,83.62,83.58,83.62,500.0,61.2184,61.2477,61.2184,61.2477,500.0
2007-10-17 13:05:00,83.57,83.57,83.38,83.38,3200.0,61.2111,61.2111,61.0719,61.0719,3200.0
2007-10-17 13:10:00,83.36,83.43,83.29,83.43,3200.0,61.0573,61.1085,61.006,61.1085,3200.0
2007-10-17 13:15:00,83.45,83.5,83.41,83.5,1400.0,61.1232,61.1598,61.0939,61.1598,1400.0
2007-10-17 13:20:00,83.42,83.42,83.39,83.39,500.0,61.1012,61.1012,61.0792,61.0792,500.0
2007-10-17 13:25:00,83.39,83.39,83.27,83.32,2600.0,61.0792,61.0792,60.9913,61.028,2600.0
2007-10-17 13:30:00,83.32,83.41,83.32,83.39,1600.0,61.028,61.0939,61.028,61.0792,1600.0
2007-10-17 13:35:00,83.42,83.53,83.4,83.45,9900.0,61.1012,61.1818,61.0866,61.1232,9900.0
2007-10-17 13:40:00,83.43,83.43,83.35,83.41,19300.0,61.1085,61.1085,61.0499,61.0939,19300.0
2007-10-17 13:45:00,83.39,83.39,83.31,83.31,500.0,61.0792,61.0792,61.0206,61.0206,500.0
2007-10-17 13:50:00,83.27,83.32,83.06,83.06,12500.0,60.9913,61.028,60.8375,60.8375,12500.0
2007-10-17 13:55:00,83.09,83.16,83.09,83.16,36400.0,60.8595,60.9108,60.8595,60.9108,36400.0
2007-10-17 14:00:00,83.09,83.18,83.08,83.11,17400.0,60.8595,60.9254,60.8522,60.8741,17400.0
2007-10-17 14:05:00,83.12,83.25,83.12,83.25,8600.0,60.8815,60.9767,60.8815,60.9767,8600.0
2007-10-17 14:10:00,83.33,83.33,83.18,83.23,42100.0,61.0353,61.0353,60.9254,60.962,42100.0
2007-10-17 14:15:00,83.18,83.18,83.16,83.16,500.0,60.9254,60.9254,60.9108,60.9108,500.0
2007-10-17 14:20:00,83.19,83.23,83.19,83.19,4200.0,60.9327,60.962,60.9327,60.9327,4200.0
2007-10-17 14:25:00,83.19,83.26,83.19,83.22,500.0,60.9327,60.984,60.9327,60.9547,500.0
2007-10-17 14:30:00,83.21,83.21,83.12,83.16,1400.0,60.9474,60.9474,60.8815,60.9108,1400.0
2007-10-17 14:35:00,83.14,83.24,83.14,83.2,1400.0,60.8961,60.9694,60.8961,60.9401,1400.0
2007-10-17 14:40:00,83.17,83.37,83.17,83.37,800.0,60.9181,61.0646,60.9181,61.0646,800.0
2007-10-17 14:45:00,83.4,83.42,83.33,83.33,1200.0,61.0866,61.1012,61.0353,61.0353,1200.0
2007-10-17 14:50:00,83.37,83.37,83.26,83.28,2300.0,61.0646,61.0646,60.984,60.9987,2300.0
2007-10-17 14:55:00,83.3,83.36,83.3,83.36,300.0,61.0133,61.0573,61.0133,61.0573,300.0
2007-10-17 15:00:00,83.39,83.5,83.39,83.46,2400.0,61.0792,61.1598,61.0792,61.1305,2400.0
2007-10-17 15:05:00,83.47,83.59,83.46,83.57,4200.0,61.1378,61.2257,61.1305,61.2111,4200.0
2007-10-17 15:10:00,83.5,83.5,83.5,83.5,600.0,61.1598,61.1598,61.1598,61.1598,600.0
2007-10-17 15:15:00,83.59,83.72,83.59,83.65,16100.0,61.2257,61.3209,61.2257,61.2697,16100.0
2007-10-17 15:20:00,83.67,83.67,83.66,83.67,1100.0,61.2843,61.2843,61.277,61.2843,1100.0
2007-10-17 15:25:00,83.61,83.62,83.61,83.61,2600.0,61.2404,61.2477,61.2404,61.2404,2600.0
2007-10-17 15:30:00,83.61,83.64,83.49,83.49,5500.0,61.2404,61.2623,61.1525,61.1525,5500.0
2007-10-17 15:35:00,83.53,83.53,83.48,83.48,1000.0,61.1818,61.1818,61.1451,61.1451,1000.0
2007-10-17 15:40:00,83.43,83.66,83.43,83.66,2800.0,61.1085,61.277,61.1085,61.277,2800.0
2007-10-17 15:45:00,83.66,83.75,83.66,83.7,3400.0,61.277,61.3429,61.277,61.3063,3400.0
2007-10-17 15:50:00,83.69,83.71,83.66,83.68,1300.0,61.299,61.3136,61.277,61.2916,1300.0
2007-10-17 15:55:00,83.72,83.86,83.72,83.86,2700.0,61.3209,61.4235,61.3209,61.4235,2700.0
2007-10-17 16:00:00,83.93,83.94,83.93,83.94,6000.0,61.4748,61.4821,61.4748,61.4821,6000.0
2007-10-17 16:05:00,83.94,83.94,83.94,83.94,0.0,61.4821,61.4821,61.4821,61.4821,0.0
2007-10-17 16:10:00,83.94,83.94,83.94,83.94,0.0,61.4821,61.4821,61.4821,61.4821,0.0
2007-10-18 09:30:00,83.63,83.63,83.49,83.56,9100.0,61.255,61.255,61.1525,61.2037,9100.0
2007-10-18 09:35:00,83.55,83.59,83.55,83.59,6800.0,61.1964,61.2257,61.1964,61.2257,6800.0
2007-10-18 09:40:00,83.65,83.65,83.55,83.61,5000.0,61.2697,61.2697,61.1964,61.2404,5000.0
2007-10-18 09:45:00,83.61,83.61,83.51,83.51,1100.0,61.2404,61.2404,61.1671,61.1671,1100.0
2007-10-18 09:50:00,83.5,83.51,83.44,83.44,2100.0,61.1598,61.1671,61.1159,61.1159,2100.0
2007-10-18 09:55:00,83.49,83.54,83.48,83.5,2000.0,61.1525,61.1891,61.1451,61.1598,2000.0
2007-10-18 10:00:00,83.5,83.5,83.41,83.41,1000.0,61.1598,61.1598,61.0939,61.0939,1000.0
2007-10-18 10:05:00,83.42,83.43,83.42,83.43,300.0,61.1012,61.1085,61.1012,61.1085,300.0
2007-10-18 10:10:00,83.46,83.5,83.46,83.5,700.0,61.1305,61.1598,61.1305,61.1598,700.0
2007-10-18 10:15:00,83.53,83.54,83.53,83.54,2600.0,61.1818,61.1891,61.1818,61.1891,2600.0
2007-10-18 10:20:00,83.67,83.67,83.65,83.65,11100.0,61.2843,61.2843,61.2697,61.2697,11100.0
2007-10-18 10:25:00,83.61,83.76,83.61,83.76,2700.0,61.2404,61.3502,61.2404,61.3502,2700.0
2007-10-18 10:30:00,83.77,83.77,83.7,83.7,2400.0,61.3576,61.3576,61.3063,61.3063,2400.0
2007-10-18 10:35:00,83.69,83.69,83.63,83.67,3300.0,61.299,61.299,61.255,61.2843,3300.0
2007-10-18 10:40:00,83.64,83.68,83.61,83.61,4700.0,61.2623,61.2916,61.2404,61.2404,4700.0
2007-10-18 10:45:00,83.6,83.6,83.6,83.6,100.0,61.233,61.233,61.233,61.233,100.0
2007-10-18 10:50:00,83.61,83.66,83.59,83.66,1400.0,61.2404,61.277,61.2257,61.277,1400.0
2007-10-18 10:55:00,83.64,83.66,83.63,83.63,800.0,61.2623,61.277,61.255,61.255,800.0
2007-10-18 11:00:00,83.63,83.71,83.61,83.62,7000.0,61.255,61.3136,61.2404,61.2477,7000.0
2007-10-18 11:05:00,83.64,83.72,83.64,83.65,14600.0,61.2623,61.3209,61.2623,61.2697,14600.0
2007-10-18 11:10:00,83.61,83.61,83.49,83.49,2000.0,61.2404,61.2404,61.1525,61.1525,2000.0
2007-10-18 11:15:00,83.51,83.51,83.49,83.5,30300.0,61.1671,61.1671,61.1525,61.1598,30300.0
2007-10-18 11:20:00,83.46,83.52,83.45,83.5,9700.0,61.1305,61.1744,61.1232,61.1598,9700.0
2007-10-18 11:25:00,83.49,83.52,83.45,83.52,3300.0,61.1525,61.1744,61.1232,61.1744,3300.0
2007-10-18 11:30:00,83.58,83.59,83.54,83.54,2100.0,61.2184,61.2257,61.1891,61.1891,2100.0
2007-10-18 11:35:00,83.6,83.62,83.58,83.62,2700.0,61.233,61.2477,61.2184,61.2477,2700.0
2007-10-18 11:40:00,83.62,83.65,83.52,83.52,11200.0,61.2477,61.2697,61.1744,61.1744,11200.0
2007-10-18 11:45:00,83.55,83.55,83.55,83.55,200.0,61.1964,61.1964,61.1964,61.1964,200.0
2007-10-18 11:50:00,83.52,83.59,83.52,83.59,200.0,61.1744,61.2257,61.1744,61.2257,200.0
2007-10-18 11:55:00,83.56,83.58,83.56,83.58,900.0,61.2037,61.2184,61.2037,61.2184,900.0
2007-10-18 12:00:00,83.51,83.59,83.49,83.52,28000.0,61.1671,61.2257,61.1525,61.1744,28000.0
2007-10-18 12:05:00,83.52,83.52,83.52,83.52,0.0,61.1744,61.1744,61.1744,61.1744,0.0
2007-10-18 12:10:00,83.46,83.5,83.46,83.49,500.0,61.1305,61.1598,61.1305,61.1525,500.0
2007-10-18 12:15:00,83.42,83.44,83.42,83.44,300.0,61.1012,61.1159,61.1012,61.1159,300.0
2007-10-18 12:20:00,83.48,83.54,83.48,83.53,1200.0,61.1451,61.1891,61.1451,61.1818,1200.0
2007-10-18 12:25:00,83.52,83.53,83.52,83.52,3000.0,61.1744,61.1818,61.1744,61.1744,3000.0
2007-10-18 12:30:00,83.5,83.52,83.48,83.52,800.0,61.1598,61.1744,61.1451,61.1744,800.0
2007-10-18 12:35:00,83.5,83.56,83.5,83.52,800.0,61.1598,61.2037,61.1598,61.1744,800.0
2007-10-18 12:40:00,83.52,83.55,83.52,83.53,1100.0,61.1744,61.1964,61.1744,61.1818,1100.0
2007-10-18 12:45:00,83.53,83.59,83.53,83.57,1800.0,61.1818,61.2257,61.1818,61.2111,1800.0
2007-10-18 12:50:00,83.58,83.64,83.56,83.57,8100.0,61.2184,61.2623,61.2037,61.2111,8100.0
2007-10-18 12:55:00,83.56,83.56,83.51,83.52,3700.0,61.2037,61.2037,61.1671,61.1744,3700.0
2007-10-18 13:00:00,83.52,83.52,83.5,83.51,500.0,61.1744,61.1744,61.1598,61.1671,500.0
2007-10-18 13:05:00,83.49,83.5,83.49,83.5,200.0,61.1525,61.1598,61.1525,61.1598,200.0
2007-10-18 13:10:00,83.49,83.49,83.45,83.48,400.0,61.1525,61.1525,61.1232,61.1451,400.0
2007-10-18 13:15:00,83.46,83.61,83.45,83.61,8100.0,61.1305,61.2404,61.1232,61.2404,8100.0
2007-10-18 13:20:00,83.58,83.6,83.57,83.57,700.0,61.2184,61.233,61.2111,61.2111,700.0
2007-10-18 13:25:00,83.56,83.6,83.56,83.6,1000.0,61.2037,61.233,61.2037,61.233,1000.0
2007-10-18 13:30:00,83.59,83.7,83.59,83.7,5200.0,61.2257,61.3063,61.2257,61.3063,5200.0
2007-10-18 13:35:00,83.69,83.72,83.69,83.72,900.0,61.299,61.3209,61.299,61.3209,900.0
2007-10-18 13:40:00,83.71,83.75,83.69,83.72,1500.0,61.3136,61.3429,61.299,61.3209,1500.0
2007-10-18 13:45:00,83.7,83.7,83.68,83.7,600.0,61.3063,61.3063,61.2916,61.3063,600.0
2007-10-18 13:50:00,83.73,83.76,83.72,83.76,2400.0,61.3283,61.3502,61.3209,61.3502,2400.0
2007-10-18 13:55:00,83.75,83.88,83.74,83.88,1600.0,61.3429,61.4381,61.3356,61.4381,1600.0
2007-10-18 14:00:00,83.84,83.98,83.83,83.98,2000.0,61.4088,61.5114,61.4015,61.5114,2000.0
2007-10-18 14:05:00,83.95,83.95,83.9,83.9,300.0,61.4894,61.4894,61.4528,61.4528,300.0
2007-10-18 14:10:00,83.87,83.9,83.87,83.87,600.0,61.4308,61.4528,61.4308,61.4308,600.0
2007-10-18 14:15:00,83.86,83.86,83.86,83.86,100.0,61.4235,61.4235,61.4235,61.4235,100.0
2007-10-18 14:20:00,83.83,83.83,83.82,83.82,300.0,61.4015,61.4015,61.3942,61.3942,300.0
2007-10-18 14:25:00,83.82,83.82,83.82,83.82,0.0,61.3942,61.3942,61.3942,61.3942,0.0
2007-10-18 14:30:00,83.77,83.77,83.73,83.75,1300.0,61.3576,61.3576,61.3283,61.3429,1300.0
2007-10-18 14:35:00,83.76,83.77,83.76,83.76,900.0,61.3502,61.3576,61.3502,61.3502,900.0
2007-10-18 14:40:00,83.74,83.8,83.74,83.76,5200.0,61.3356,61.3795,61.3356,61.3502,5200.0
2007-10-18 14:45:00,83.76,83.76,83.66,83.66,3400.0,61.3502,61.3502,61.277,61.277,3400.0
2007-10-18 14:50:00,83.63,83.7,83.6,83.7,4400.0,61.255,61.3063,61.233,61.3063,4400.0
2007-10-18 14:55:00,83.67,83.7,83.65,83.7,4900.0,61.2843,61.3063,61.2697,61.3063,4900.0
2007-10-18 15:00:00,83.68,83.72,83.68,83.72,800.0,61.2916,61.3209,61.2916,61.3209,800.0
2007-10-18 15:05:00,83.84,83.84,83.77,83.77,800.0,61.4088,61.4088,61.3576,61.3576,800.0
2007-10-18 15:10:00,83.86,83.91,83.84,83.84,3800.0,61.4235,61.4601,61.4088,61.4088,3800.0
2007-10-18 15:15:00,83.86,83.86,83.78,83.79,2000.0,61.4235,61.4235,61.3649,61.3722,2000.0
2007-10-18 15:20:00,83.82,83.82,83.8,83.82,4400.0,61.3942,61.3942,61.3795,61.3942,4400.0
2007-10-18 15:25:00,83.78,83.78,83.78,83.78,300.0,61.3649,61.3649,61.3649,61.3649,300.0
2007-10-18 15:30:00,83.77,83.77,83.77,83.77,200.0,61.3576,61.3576,61.3576,61.3576,200.0
2007-10-18 15:35:00,83.78,83.85,83.78,83.84,3000.0,61.3649,61.4162,61.3649,61.4088,3000.0
2007-10-18 15:40:00,83.84,83.86,83.81,83.81,7500.0,61.4088,61.4235,61.3869,61.3869,7500.0
2007-10-18 15:45:00,83.78,83.79,83.78,83.79,900.0,61.3649,61.3722,61.3649,61.3722,900.0
2007-10-18 15:50:00,83.82,83.86,83.82,83.86,500.0,61.3942,61.4235,61.3942,61.4235,500.0
2007-10-18 15:55:00,83.85,83.89,83.81,83.83,4000.0,61.4162,61.4455,61.3869,61.4015,4000.0
2007-10-18 16:00:00,83.83,83.83,83.83,83.83,0.0,61.4015,61.4015,61.4015,61.4015,0.0
2007-10-18 16:05:00,83.83,83.83,83.83,83.83,0.0,61.4015,61.4015,61.4015,61.4015,0.0
2007-10-18 16:10:00,83.83,83.83,83.83,83.83,0.0,61.4015,61.4015,61.4015,61.4015,0.0
2007-10-19 09:30:00,83.37,83.83,83.37,83.39,14000.0,61.0646,61.4015,61.0646,61.0792,14000.0
2007-10-19 09:35:00,83.34,83.36,83.2,83.22,25900.0,61.0426,61.0573,60.9401,60.9547,25900.0
2007-10-19 09:40:00,83.2,83.23,83.15,83.23,4700.0,60.9401,60.962,60.9034,60.962,4700.0
2007-10-19 09:45:00,83.2,83.34,83.2,83.27,2300.0,60.9401,61.0426,60.9401,60.9913,2300.0
2007-10-19 09:50:00,83.31,83.31,83.3,83.3,200.0,61.0206,61.0206,61.0133,61.0133,200.0
2007-10-19 09:55:00,83.25,83.27,83.24,83.24,1400.0,60.9767,60.9913,60.9694,60.9694,1400.0
2007-10-19 10:00:00,83.3,83.3,83.08,83.08,1700.0,61.0133,61.0133,60.8522,60.8522,1700.0
2007-10-19 10:05:00,83.03,83.05,82.94,83.04,2600.0,60.8155,60.8302,60.7496,60.8229,2600.0
2007-10-19 10:10:00,83.04,83.04,83.04,83.04,0.0,60.8229,60.8229,60.8229,60.8229,0.0
2007-10-19 10:15:00,83.09,83.09,83.03,83.05,1800.0,60.8595,60.8595,60.8155,60.8302,1800.0
2007-10-19 10:20:00,83.07,83.09,83.07,83.09,500.0,60.8448,60.8595,60.8448,60.8595,500.0
2007-10-19 10:25:00,83.08,83.09,83.07,83.07,2500.0,60.8522,60.8595,60.8448,60.8448,2500.0
2007-10-19 10:30:00,83.04,83.04,82.93,82.93,1300.0,60.8229,60.8229,60.7423,60.7423,1300.0
2007-10-19 10:35:00,82.93,82.99,82.91,82.98,10000.0,60.7423,60.7862,60.7277,60.7789,10000.0
2007-10-19 10:40:00,82.94,82.94,82.82,82.82,6200.0,60.7496,60.7496,60.6617,60.6617,6200.0
2007-10-19 10:45:00,82.86,82.88,82.79,82.87,5800.0,60.691,60.7057,60.6398,60.6984,5800.0
2007-10-19 10:50:00,82.87,82.88,82.84,82.86,2100.0,60.6984,60.7057,60.6764,60.691,2100.0
2007-10-19 10:55:00,82.82,82.82,82.61,82.61,4500.0,60.6617,60.6617,60.5079,60.5079,4500.0
2007-10-19 11:00:00,82.6,82.73,82.6,82.71,7100.0,60.5006,60.5958,60.5006,60.5812,7100.0
2007-10-19 11:05:00,82.76,82.79,82.68,82.77,3700.0,60.6178,60.6398,60.5592,60.6251,3700.0
2007-10-19 11:10:00,82.74,82.8,82.74,82.8,700.0,60.6031,60.6471,60.6031,60.6471,700.0
2007-10-19 11:15:00,82.74,82.76,82.74,82.74,1600.0,60.6031,60.6178,60.6031,60.6031,1600.0
2007-10-19 11:20:00,82.66,82.67,82.61,82.65,1500.0,60.5445,60.5519,60.5079,60.5372,1500.0
2007-10-19 11:25:00,82.68,82.74,82.68,82.74,700.0,60.5592,60.6031,60.5592,60.6031,700.0
2007-10-19 11:30:00,82.75,82.76,82.5,82.5,4100.0,60.6105,60.6178,60.4273,60.4273,4100.0
2007-10-19 11:35:00,82.5,82.66,82.5,82.62,5100.0,60.4273,60.5445,60.4273,60.5152,5100.0
2007-10-19 11:40:00,82.62,82.68,82.62,82.68,700.0,60.5152,60.5592,60.5152,60.5592,700.0
2007-10-19 11:45:00,82.72,82.77,82.65,82.77,1100.0,60.5885,60.6251,60.5372,60.6251,1100.0
2007-10-19 11:50:00,82.77,82.86,82.75,82.86,4200.0,60.6251,60.691,60.6105,60.691,4200.0
2007-10-19 11:55:00,82.87,82.91,82.83,82.83,1100.0,60.6984,60.7277,60.6691,60.6691,1100.0
2007-10-19 12:00:00,82.8,82.81,82.73,82.79,2100.0,60.6471,60.6544,60.5958,60.6398,2100.0
2007-10-19 12:05:00,82.76,82.83,82.76,82.83,900.0,60.6178,60.6691,60.6178,60.6691,900.0
2007-10-19 12:10:00,82.86,82.88,82.84,82.84,500.0,60.691,60.7057,60.6764,60.6764,500.0
2007-10-19 12:15:00,82.87,82.89,82.87,82.89,800.0,60.6984,60.713,60.6984,60.713,800.0
2007-10-19 12:20:00,82.91,82.92,82.87,82.87,1000.0,60.7277,60.735,60.6984,60.6984,1000.0
2007-10-19 12:25:00,82.81,82.85,82.76,82.77,13200.0,60.6544,60.6837,60.6178,60.6251,13200.0
2007-10-19 12:30:00,82.76,82.84,82.76,82.79,3700.0,60.6178,60.6764,60.6178,60.6398,3700.0
2007-10-19 12:35:00,82.82,82.85,82.8,82.85,2400.0,60.6617,60.6837,60.6471,60.6837,2400.0
2007-10-19 12:40:00,82.85,82.96,82.85,82.88,600.0,60.6837,60.7643,60.6837,60.7057,600.0
2007-10-19 12:45:00,82.83,82.89,82.79,82.84,3600.0,60.6691,60.713,60.6398,60.6764,3600.0
2007-10-19 12:50:00,82.84,82.84,82.84,82.84,100.0,60.6764,60.6764,60.6764,60.6764,100.0
2007-10-19 12:55:00,82.74,82.77,82.74,82.75,1700.0,60.6031,60.6251,60.6031,60.6105,1700.0
2007-10-19 13:00:00,82.75,82.75,82.66,82.66,600.0,60.6105,60.6105,60.5445,60.5445,600.0
2007-10-19 13:05:00,82.69,82.71,82.64,82.69,4800.0,60.5665,60.5812,60.5299,60.5665,4800.0
2007-10-19 13:10:00,82.69,82.69,82.69,82.69,100.0,60.5665,60.5665,60.5665,60.5665,100.0
2007-10-19 13:15:00,82.7,82.7,82.62,82.65,3600.0,60.5738,60.5738,60.5152,60.5372,3600.0
2007-10-19 13:20:00,82.62,82.65,82.52,82.53,14900.0,60.5152,60.5372,60.442,60.4493,14900.0
2007-10-19 13:25:00,82.56,82.59,82.51,82.56,1800.0,60.4713,60.4933,60.4347,60.4713,1800.0
2007-10-19 13:30:00,82.58,82.6,82.55,82.57,2600.0,60.4859,60.5006,60.464,60.4786,2600.0
2007-10-19 13:35:00,82.59,82.61,82.53,82.54,1900.0,60.4933,60.5079,60.4493,60.4566,1900.0
2007-10-19 13:40:00,82.57,82.65,82.57,82.65,2300.0,60.4786,60.5372,60.4786,60.5372,2300.0
2007-10-19 13:45:00,82.66,82.71,82.66,82.7,1000.0,60.5445,60.5812,60.5445,60.5738,1000.0
2007-10-19 13:50:00,82.7,82.7,82.7,82.7,0.0,60.5738,60.5738,60.5738,60.5738,0.0
2007-10-19 13:55:00,82.75,82.75,82.63,82.63,4600.0,60.6105,60.6105,60.5226,60.5226,4600.0
2007-10-19 14:00:00,82.63,82.63,82.53,82.53,800.0,60.5226,60.5226,60.4493,60.4493,800.0
2007-10-19 14:05:00,82.57,82.61,82.55,82.56,3500.0,60.4786,60.5079,60.464,60.4713,3500.0
2007-10-19 14:10:00,82.58,82.61,82.46,82.46,5800.0,60.4859,60.5079,60.398,60.398,5800.0
2007-10-19 14:15:00,82.47,82.47,82.43,82.46,3300.0,60.4054,60.4054,60.3761,60.398,3300.0
2007-10-19 14:20:00,82.45,82.45,82.33,82.39,4700.0,60.3907,60.3907,60.3028,60.3468,4700.0
2007-10-19 14:25:00,82.52,82.56,82.44,82.48,8000.0,60.442,60.4713,60.3834,60.4127,8000.0
2007-10-19 14:30:00,82.49,82.54,82.48,82.52,4200.0,60.42,60.4566,60.4127,60.442,4200.0
2007-10-19 14:35:00,82.43,82.44,82.37,82.43,4800.0,60.3761,60.3834,60.3321,60.3761,4800.0
2007-10-19 14:40:00,82.46,82.49,82.43,82.43,4100.0,60.398,60.42,60.3761,60.3761,4100.0
2007-10-19 14:45:00,82.4,82.48,82.4,82.44,2400.0,60.3541,60.4127,60.3541,60.3834,2400.0
2007-10-19 14:50:00,82.45,82.45,82.23,82.23,3900.0,60.3907,60.3907,60.2296,60.2296,3900.0
2007-10-19 14:55:00,82.22,82.24,82.12,82.18,2400.0,60.2223,60.2369,60.149,60.193,2400.0
2007-10-19 15:00:00,82.2,82.24,82.13,82.22,2900.0,60.2076,60.2369,60.1563,60.2223,2900.0
2007-10-19 15:05:00,82.17,82.26,82.16,82.26,7500.0,60.1856,60.2516,60.1783,60.2516,7500.0
2007-10-19 15:10:00,82.27,82.27,82.18,82.27,3600.0,60.2589,60.2589,60.193,60.2589,3600.0
2007-10-19 15:15:00,82.22,82.22,82.09,82.11,3300.0,60.2223,60.2223,60.127,60.1417,3300.0
2007-10-19 15:20:00,82.0,82.08,81.93,81.93,5300.0,60.0611,60.1197,60.0098,60.0098,5300.0
2007-10-19 15:25:00,81.99,82.04,81.98,82.02,2200.0,60.0538,60.0904,60.0465,60.0758,2200.0
2007-10-19 15:30:00,81.93,81.93,81.83,81.93,1600.0,60.0098,60.0098,59.9366,60.0098,1600.0
2007-10-19 15:35:00,81.92,82.13,81.85,82.12,15300.0,60.0025,60.1563,59.9513,60.149,15300.0
2007-10-19 15:40:00,82.02,82.06,81.91,81.91,7200.0,60.0758,60.1051,59.9952,59.9952,7200.0
2007-10-19 15:45:00,81.93,81.93,81.73,81.74,8200.0,60.0098,60.0098,59.8634,59.8707,8200.0
2007-10-19 15:50:00,81.74,81.85,81.74,81.83,13800.0,59.8707,59.9513,59.8707,59.9366,13800.0
2007-10-19 15:55:00,81.84,81.85,81.73,81.76,41000.0,59.9439,59.9513,59.8634,59.8853,41000.0
2007-10-19 16:00:00,81.76,81.76,81.76,81.76,0.0,59.8853,59.8853,59.8853,59.8853,0.0
2007-10-19 16:05:00,81.58,81.58,81.58,81.58,5000.0,59.7535,59.7535,59.7535,59.7535,5000.0
2007-10-19 16:10:00,81.52,81.58,81.52,81.58,300.0,59.7095,59.7535,59.7095,59.7535,300.0
2007-10-22 09:30:00,80.97,81.07,80.94,81.01,14700.0,59.3067,59.3799,59.2847,59.336,14700.0
2007-10-22 09:35:00,81.09,81.29,81.09,81.28,24400.0,59.3946,59.5411,59.3946,59.5338,24400.0
2007-10-22 09:40:00,81.3,81.45,81.29,81.35,6400.0,59.5484,59.6583,59.5411,59.585,6400.0
2007-10-22 09:45:00,81.37,81.42,81.25,81.39,26900.0,59.5997,59.6363,59.5118,59.6143,26900.0
2007-10-22 09:50:00,81.42,81.52,81.37,81.51,1900.0,59.6363,59.7095,59.5997,59.7022,1900.0
2007-10-22 09:55:00,81.55,81.63,81.51,81.54,4500.0,59.7315,59.7901,59.7022,59.7242,4500.0
2007-10-22 10:00:00,81.53,81.59,81.47,81.47,4300.0,59.7169,59.7608,59.6729,59.6729,4300.0
2007-10-22 10:05:00,81.51,81.6,81.5,81.6,2400.0,59.7022,59.7681,59.6949,59.7681,2400.0
2007-10-22 10:10:00,81.53,81.85,81.53,81.82,27600.0,59.7169,59.9513,59.7169,59.9293,27600.0
2007-10-22 10:15:00,81.82,81.88,81.69,81.69,11500.0,59.9293,59.9732,59.8341,59.8341,11500.0
2007-10-22 10:20:00,81.72,81.72,81.69,81.69,300.0,59.856,59.856,59.8341,59.8341,300.0
2007-10-22 10:25:00,81.69,81.69,81.68,81.69,700.0,59.8341,59.8341,59.8267,59.8341,700.0
2007-10-22 10:30:00,81.7,81.7,81.59,81.61,1600.0,59.8414,59.8414,59.7608,59.7755,1600.0
2007-10-22 10:35:00,81.62,81.63,81.56,81.56,500.0,59.7828,59.7901,59.7388,59.7388,500.0
2007-10-22 10:40:00,81.54,81.62,81.54,81.62,12000.0,59.7242,59.7828,59.7242,59.7828,12000.0
2007-10-22 10:45:00,81.43,81.43,81.43,81.43,100.0,59.6436,59.6436,59.6436,59.6436,100.0
2007-10-22 10:50:00,81.4,81.4,81.32,81.32,5300.0,59.6216,59.6216,59.5631,59.5631,5300.0
2007-10-22 10:55:00,81.25,81.28,81.16,81.28,14400.0,59.5118,59.5338,59.4459,59.5338,14400.0
2007-10-22 11:00:00,81.26,81.3,81.24,81.24,1000.0,59.5191,59.5484,59.5045,59.5045,1000.0
2007-10-22 11:05:00,81.22,81.29,81.22,81.29,7900.0,59.4898,59.5411,59.4898,59.5411,7900.0
2007-10-22 11:10:00,81.24,81.34,81.21,81.21,4500.0,59.5045,59.5777,59.4825,59.4825,4500.0
2007-10-22 11:15:00,81.26,81.26,81.23,81.26,1200.0,59.5191,59.5191,59.4971,59.5191,1200.0
2007-10-22 11:20:00,81.33,81.38,81.33,81.38,6700.0,59.5704,59.607,59.5704,59.607,6700.0
2007-10-22 11:25:00,81.43,81.5,81.43,81.5,10900.0,59.6436,59.6949,59.6436,59.6949,10900.0
2007-10-22 11:30:00,81.51,81.58,81.5,81.55,3700.0,59.7022,59.7535,59.6949,59.7315,3700.0
2007-10-22 11:35:00,81.54,81.54,81.48,81.48,4500.0,59.7242,59.7242,59.6802,59.6802,4500.0
2007-10-22 11:40:00,81.48,81.54,81.47,81.5,4700.0,59.6802,59.7242,59.6729,59.6949,4700.0
2007-10-22 11:45:00,81.46,81.58,81.42,81.58,16700.0,59.6656,59.7535,59.6363,59.7535,16700.0
2007-10-22 11:50:00,81.56,81.59,81.54,81.58,10200.0,59.7388,59.7608,59.7242,59.7535,10200.0
2007-10-22 11:55:00,81.61,81.66,81.59,81.66,17500.0,59.7755,59.8121,59.7608,59.8121,17500.0
2007-10-22 12:00:00,81.66,81.66,81.57,81.59,3100.0,59.8121,59.8121,59.7462,59.7608,3100.0
2007-10-22 12:05:00,81.54,81.54,81.53,81.53,1400.0,59.7242,59.7242,59.7169,59.7169,1400.0
2007-10-22 12:10:00,81.48,81.49,81.41,81.42,103600.0,59.6802,59.6876,59.629,59.6363,103600.0
2007-10-22 12:15:00,81.42,81.43,81.39,81.39,36900.0,59.6363,59.6436,59.6143,59.6143,36900.0
2007-10-22 12:20:00,81.39,81.45,81.38,81.45,2700.0,59.6143,59.6583,59.607,59.6583,2700.0
2007-10-22 12:25:00,81.49,81.54,81.49,81.54,1100.0,59.6876,59.7242,59.6876,59.7242,1100.0
2007-10-22 12:30:00,81.58,81.58,81.58,81.58,100.0,59.7535,59.7535,59.7535,59.7535,100.0
2007-10-22 12:35:00,81.53,81.54,81.53,81.54,2400.0,59.7169,59.7242,59.7169,59.7242,2400.0
2007-10-22 12:40:00,81.48,81.5,81.48,81.5,1600.0,59.6802,59.6949,59.6802,59.6949,1600.0
2007-10-22 12:45:00,81.53,81.56,81.53,81.56,1500.0,59.7169,59.7388,59.7169,59.7388,1500.0
2007-10-22 12:50:00,81.65,81.79,81.65,81.79,2600.0,59.8048,59.9073,59.8048,59.9073,2600.0
2007-10-22 12:55:00,81.86,81.86,81.83,81.83,600.0,59.9586,59.9586,59.9366,59.9366,600.0
2007-10-22 13:00:00,81.83,81.92,81.83,81.91,1000.0,59.9366,60.0025,59.9366,59.9952,1000.0
2007-10-22 13:05:00,82.0,82.02,81.92,81.94,1000.0,60.0611,60.0758,60.0025,60.0172,1000.0
2007-10-22 13:10:00,81.98,82.0,81.89,81.93,4100.0,60.0465,60.0611,59.9805,60.0098,4100.0
2007-10-22 13:15:00,82.02,82.02,81.96,82.02,1000.0,60.0758,60.0758,60.0318,60.0758,1000.0
2007-10-22 13:20:00,82.0,82.02,81.97,81.98,1100.0,60.0611,60.0758,60.0391,60.0465,1100.0
2007-10-22 13:25:00,82.05,82.09,82.04,82.09,900.0,60.0977,60.127,60.0904,60.127,900.0
2007-10-22 13:30:00,82.11,82.14,82.07,82.08,1100.0,60.1417,60.1637,60.1124,60.1197,1100.0
2007-10-22 13:35:00,82.01,82.04,81.99,82.0,1700.0,60.0684,60.0904,60.0538,60.0611,1700.0
2007-10-22 13:40:00,82.01,82.03,81.95,82.02,3300.0,60.0684,60.0831,60.0245,60.0758,3300.0
2007-10-22 13:45:00,81.99,82.07,81.97,82.07,900.0,60.0538,60.1124,60.0391,60.1124,900.0
2007-10-22 13:50:00,82.09,82.09,81.89,81.89,2000.0,60.127,60.127,59.9805,59.9805,2000.0
2007-10-22 13:55:00,81.87,81.88,81.86,81.88,300.0,59.9659,59.9732,59.9586,59.9732,300.0
2007-10-22 14:00:00,81.82,81.86,81.81,81.86,1400.0,59.9293,59.9586,59.922,59.9586,1400.0
2007-10-22 14:05:00,81.87,81.96,81.87,81.92,11800.0,59.9659,60.0318,59.9659,60.0025,11800.0
2007-10-22 14:10:00,81.9,81.95,81.9,81.93,4900.0,59.9879,60.0245,59.9879,60.0098,4900.0
2007-10-22 14:15:00,81.87,81.97,81.87,81.97,4200.0,59.9659,60.0391,59.9659,60.0391,4200.0
2007-10-22 14:20:00,81.99,81.99,81.96,81.96,800.0,60.0538,60.0538,60.0318,60.0318,800.0
2007-10-22 14:25:00,81.96,81.96,81.83,81.83,1700.0,60.0318,60.0318,59.9366,59.9366,1700.0
2007-10-22 14:30:00,81.84,81.92,81.84,81.87,2300.0,59.9439,60.0025,59.9439,59.9659,2300.0
2007-10-22 14:35:00,81.87,81.87,81.67,81.71,1600.0,59.9659,59.9659,59.8194,59.8487,1600.0
2007-10-22 14:40:00,81.74,81.79,81.73,81.79,1600.0,59.8707,59.9073,59.8634,59.9073,1600.0
2007-10-22 14:45:00,81.81,81.85,81.79,81.85,12900.0,59.922,59.9513,59.9073,59.9513,12900.0
2007-10-22 14:50:00,81.73,81.73,81.73,81.73,200.0,59.8634,59.8634,59.8634,59.8634,200.0
2007-10-22 14:55:00,81.71,81.71,81.63,81.67,800.0,59.8487,59.8487,59.7901,59.8194,800.0
2007-10-22 15:00:00,81.69,81.69,81.54,81.54,15600.0,59.8341,59.8341,59.7242,59.7242,15600.0
2007-10-22 15:05:00,81.57,81.63,81.57,81.59,7000.0,59.7462,59.7901,59.7462,59.7608,7000.0
2007-10-22 15:10:00,81.62,81.62,81.49,81.57,12000.0,59.7828,59.7828,59.6876,59.7462,12000.0
2007-10-22 15:15:00,81.64,81.72,81.59,81.59,17500.0,59.7974,59.856,59.7608,59.7608,17500.0
2007-10-22 15:20:00,81.59,81.59,81.59,81.59,400.0,59.7608,59.7608,59.7608,59.7608,400.0
2007-10-22 15:25:00,81.55,81.61,81.47,81.61,4800.0,59.7315,59.7755,59.6729,59.7755,4800.0
2007-10-22 15:30:00,81.68,81.68,81.66,81.68,500.0,59.8267,59.8267,59.8121,59.8267,500.0
2007-10-22 15:35:00,81.72,81.73,81.7,81.71,3000.0,59.856,59.8634,59.8414,59.8487,3000.0
2007-10-22 15:40:00,81.71,81.87,81.71,81.87,2600.0,59.8487,59.9659,59.8487,59.9659,2600.0
2007-10-22 15:45:00,81.86,81.92,81.82,81.91,1500.0,59.9586,60.0025,59.9293,59.9952,1500.0
2007-10-22 15:50:00,81.92,82.06,81.92,82.0,11300.0,60.0025,60.1051,60.0025,60.0611,11300.0
2007-10-22 15:55:00,82.02,82.06,81.96,82.05,4100.0,60.0758,60.1051,60.0318,60.0977,4100.0
2007-10-22 16:00:00,82.02,82.02,81.99,82.02,600.0,60.0758,60.0758,60.0538,60.0758,600.0
2007-10-22 16:05:00,82.02,82.02,82.02,82.02,0.0,60.0758,60.0758,60.0758,60.0758,0.0
2007-10-22 16:10:00,82.09,82.09,82.09,82.09,3000.0,60.127,60.127,60.127,60.127,3000.0
2007-10-23 09:30:00,82.51,82.52,82.48,82.5,5000.0,60.4347,60.442,60.4127,60.4273,5000.0
2007-10-23 09:35:00,82.53,82.54,82.48,82.52,2700.0,60.4493,60.4566,60.4127,60.442,2700.0
2007-10-23 09:40:00,82.46,82.46,82.09,82.45,14700.0,60.398,60.398,60.127,60.3907,14700.0
2007-10-23 09:45:00,82.43,82.44,82.35,82.35,16500.0,60.3761,60.3834,60.3175,60.3175,16500.0
2007-10-23 09:50:00,82.35,82.43,82.34,82.43,2200.0,60.3175,60.3761,60.3102,60.3761,2200.0
2007-10-23 09:55:00,82.45,82.45,82.39,82.44,500.0,60.3907,60.3907,60.3468,60.3834,500.0
2007-10-23 10:00:00,82.43,82.47,82.43,82.47,1000.0,60.3761,60.4054,60.3761,60.4054,1000.0
2007-10-23 10:05:00,82.47,82.59,82.46,82.53,3700.0,60.4054,60.4933,60.398,60.4493,3700.0
2007-10-23 10:10:00,82.53,82.54,82.49,82.49,1800.0,60.4493,60.4566,60.42,60.42,1800.0
2007-10-23 10:15:00,82.49,82.49,82.4,82.4,1200.0,60.42,60.42,60.3541,60.3541,1200.0
2007-10-23 10:20:00,82.38,82.41,82.34,82.41,1300.0,60.3395,60.3614,60.3102,60.3614,1300.0
2007-10-23 10:25:00,82.41,82.49,82.41,82.49,2000.0,60.3614,60.42,60.3614,60.42,2000.0
2007-10-23 10:30:00,82.48,82.55,82.48,82.55,900.0,60.4127,60.464,60.4127,60.464,900.0
2007-10-23 10:35:00,82.55,82.55,82.43,82.43,7100.0,60.464,60.464,60.3761,60.3761,7100.0
2007-10-23 10:40:00,82.46,82.48,82.36,82.36,2000.0,60.398,60.4127,60.3248,60.3248,2000.0
2007-10-23 10:45:00,82.35,82.41,82.35,82.41,3100.0,60.3175,60.3614,60.3175,60.3614,3100.0
2007-10-23 10:50:00,82.34,82.34,82.34,82.34,100.0,60.3102,60.3102,60.3102,60.3102,100.0
2007-10-23 10:55:00,82.31,82.31,82.26,82.26,8800.0,60.2882,60.2882,60.2516,60.2516,8800.0
2007-10-23 11:00:00,82.24,82.25,82.2,82.2,1500.0,60.2369,60.2442,60.2076,60.2076,1500.0
2007-10-23 11:05:00,82.22,82.23,82.12,82.13,1400.0,60.2223,60.2296,60.149,60.1563,1400.0
2007-10-23 11:10:00,82.13,82.18,81.96,81.96,10000.0,60.1563,60.193,60.0318,60.0318,10000.0
2007-10-23 11:15:00,82.03,82.06,82.03,82.06,500.0,60.0831,60.1051,60.0831,60.1051,500.0
2007-10-23 11:20:00,82.05,82.05,81.89,81.94,1400.0,60.0977,60.0977,59.9805,60.0172,1400.0
2007-10-23 11:25:00,81.94,81.94,81.92,81.92,900.0,60.0172,60.0172,60.0025,60.0025,900.0
2007-10-23 11:30:00,81.96,82.0,81.93,82.0,3200.0,60.0318,60.0611,60.0098,60.0611,3200.0
2007-10-23 11:35:00,82.05,82.07,82.05,82.07,600.0,60.0977,60.1124,60.0977,60.1124,600.0
2007-10-23 11:40:00,82.09,82.1,82.08,82.08,1700.0,60.127,60.1344,60.1197,60.1197,1700.0
2007-10-23 11:45:00,82.14,82.19,82.14,82.15,3900.0,60.1637,60.2003,60.1637,60.171,3900.0
2007-10-23 11:50:00,82.14,82.23,82.14,82.23,1000.0,60.1637,60.2296,60.1637,60.2296,1000.0
2007-10-23 11:55:00,82.18,82.18,82.14,82.14,1200.0,60.193,60.193,60.1637,60.1637,1200.0
2007-10-23 12:00:00,82.18,82.25,82.18,82.19,2500.0,60.193,60.2442,60.193,60.2003,2500.0
2007-10-23 12:05:00,82.17,82.18,82.09,82.09,6900.0,60.1856,60.193,60.127,60.127,6900.0
2007-10-23 12:10:00,82.12,82.12,82.1,82.1,400.0,60.149,60.149,60.1344,60.1344,400.0
2007-10-23 12:15:00,82.1,82.14,82.04,82.14,1200.0,60.1344,60.1637,60.0904,60.1637,1200.0
2007-10-23 12:20:00,82.14,82.19,82.14,82.19,400.0,60.1637,60.2003,60.1637,60.2003,400.0
2007-10-23 12:25:00,82.17,82.17,82.12,82.12,1600.0,60.1856,60.1856,60.149,60.149,1600.0
2007-10-23 12:30:00,82.14,82.15,82.14,82.15,1900.0,60.1637,60.171,60.1637,60.171,1900.0
2007-10-23 12:35:00,82.18,82.18,82.09,82.16,1700.0,60.193,60.193,60.127,60.1783,1700.0
2007-10-23 12:40:00,82.15,82.21,82.14,82.21,3500.0,60.171,60.2149,60.1637,60.2149,3500.0
2007-10-23 12:45:00,82.21,82.24,82.21,82.23,400.0,60.2149,60.2369,60.2149,60.2296,400.0
2007-10-23 12:50:00,82.19,82.22,82.19,82.19,1400.0,60.2003,60.2223,60.2003,60.2003,1400.0
2007-10-23 12:55:00,82.19,82.19,82.09,82.1,5900.0,60.2003,60.2003,60.127,60.1344,5900.0
2007-10-23 13:00:00,82.08,82.08,82.05,82.08,5100.0,60.1197,60.1197,60.0977,60.1197,5100.0
2007-10-23 13:05:00,82.07,82.15,82.07,82.15,1100.0,60.1124,60.171,60.1124,60.171,1100.0
2007-10-23 13:10:00,82.22,82.22,82.2,82.2,2400.0,60.2223,60.2223,60.2076,60.2076,2400.0
2007-10-23 13:15:00,82.24,82.34,82.24,82.3,5200.0,60.2369,60.3102,60.2369,60.2809,5200.0
2007-10-23 13:20:00,82.3,82.3,82.25,82.25,9900.0,60.2809,60.2809,60.2442,60.2442,9900.0
2007-10-23 13:25:00,82.25,82.25,82.2,82.21,700.0,60.2442,60.2442,60.2076,60.2149,700.0
2007-10-23 13:30:00,82.19,82.23,82.16,82.23,2700.0,60.2003,60.2296,60.1783,60.2296,2700.0
2007-10-23 13:35:00,82.24,82.29,82.24,82.24,1300.0,60.2369,60.2735,60.2369,60.2369,1300.0
2007-10-23 13:40:00,82.24,82.24,82.21,82.24,1500.0,60.2369,60.2369,60.2149,60.2369,1500.0
2007-10-23 13:45:00,82.28,82.28,82.19,82.19,1700.0,60.2662,60.2662,60.2003,60.2003,1700.0
2007-10-23 13:50:00,82.18,82.19,82.14,82.19,1600.0,60.193,60.2003,60.1637,60.2003,1600.0
2007-10-23 13:55:00,82.18,82.23,82.18,82.23,1900.0,60.193,60.2296,60.193,60.2296,1900.0
2007-10-23 14:00:00,82.25,82.35,82.22,82.35,1600.0,60.2442,60.3175,60.2223,60.3175,1600.0
2007-10-23 14:05:00,82.38,82.38,82.33,82.38,7300.0,60.3395,60.3395,60.3028,60.3395,7300.0
2007-10-23 14:10:00,82.41,82.44,82.4,82.41,14800.0,60.3614,60.3834,60.3541,60.3614,14800.0
2007-10-23 14:15:00,82.4,82.49,82.4,82.49,2100.0,60.3541,60.42,60.3541,60.42,2100.0
2007-10-23 14:20:00,82.49,82.54,82.49,82.54,700.0,60.42,60.4566,60.42,60.4566,700.0
2007-10-23 14:25:00,82.54,82.54,82.45,82.47,4800.0,60.4566,60.4566,60.3907,60.4054,4800.0
2007-10-23 14:30:00,82.46,82.57,82.46,82.46,25100.0,60.398,60.4786,60.398,60.398,25100.0
2007-10-23 14:35:00,82.41,82.41,82.41,82.41,100.0,60.3614,60.3614,60.3614,60.3614,100.0
2007-10-23 14:40:00,82.46,82.46,82.4,82.42,1100.0,60.398,60.398,60.3541,60.3687,1100.0
2007-10-23 14:45:00,82.42,82.42,82.28,82.31,6000.0,60.3687,60.3687,60.2662,60.2882,6000.0
2007-10-23 14:50:00,82.38,82.38,82.38,82.38,100.0,60.3395,60.3395,60.3395,60.3395,100.0
2007-10-23 14:55:00,82.45,82.45,82.4,82.4,4700.0,60.3907,60.3907,60.3541,60.3541,4700.0
2007-10-23 15:00:00,82.29,82.41,82.27,82.41,5600.0,60.2735,60.3614,60.2589,60.3614,5600.0
2007-10-23 15:05:00,82.42,82.44,82.33,82.33,1900.0,60.3687,60.3834,60.3028,60.3028,1900.0
2007-10-23 15:10:00,82.34,82.36,82.27,82.27,1900.0,60.3102,60.3248,60.2589,60.2589,1900.0
2007-10-23 15:15:00,82.26,82.33,82.23,82.33,2900.0,60.2516,60.3028,60.2296,60.3028,2900.0
2007-10-23 15:20:00,82.3,82.31,82.25,82.25,16500.0,60.2809,60.2882,60.2442,60.2442,16500.0
2007-10-23 15:25:00,82.26,82.41,82.23,82.41,19300.0,60.2516,60.3614,60.2296,60.3614,19300.0
2007-10-23 15:30:00,82.52,82.53,82.48,82.49,4700.0,60.442,60.4493,60.4127,60.42,4700.0
2007-10-23 15:35:00,82.44,82.49,82.44,82.46,2000.0,60.3834,60.42,60.3834,60.398,2000.0
2007-10-23 15:40:00,82.49,82.67,82.49,82.66,12000.0,60.42,60.5519,60.42,60.5445,12000.0
2007-10-23 15:45:00,82.68,82.68,82.59,82.59,8300.0,60.5592,60.5592,60.4933,60.4933,8300.0
2007-10-23 15:50:00,82.59,82.7,82.59,82.7,19500.0,60.4933,60.5738,60.4933,60.5738,19500.0
2007-10-23 15:55:00,82.72,82.74,82.68,82.74,8700.0,60.5885,60.6031,60.5592,60.6031,8700.0
2007-10-23 16:00:00,82.75,82.77,82.75,82.77,400.0,60.6105,60.6251,60.6105,60.6251,400.0
2007-10-23 16:05:00,82.67,82.67,82.67,82.67,100.0,60.5519,60.5519,60.5519,60.5519,100.0
2007-10-23 16:10:00,82.67,82.67,82.67,82.67,0.0,60.5519,60.5519,60.5519,60.5519,0.0
2007-10-24 09:30:00,82.4,82.4,82.25,82.28,4300.0,60.3541,60.3541,60.2442,60.2662,4300.0
2007-10-24 09:35:00,82.28,82.36,82.26,82.36,52600.0,60.2662,60.3248,60.2516,60.3248,52600.0
2007-10-24 09:40:00,82.38,82.5,82.38,82.5,9900.0,60.3395,60.4273,60.3395,60.4273,9900.0
2007-10-24 09:45:00,82.48,82.51,82.47,82.5,7100.0,60.4127,60.4347,60.4054,60.4273,7100.0
2007-10-24 09:50:00,82.43,82.51,82.43,82.51,5300.0,60.3761,60.4347,60.3761,60.4347,5300.0
2007-10-24 09:55:00,82.45,82.45,82.4,82.4,600.0,60.3907,60.3907,60.3541,60.3541,600.0
2007-10-24 10:00:00,82.42,82.42,82.16,82.26,41100.0,60.3687,60.3687,60.1783,60.2516,41100.0
2007-10-24 10:05:00,82.28,82.3,82.18,82.19,27600.0,60.2662,60.2809,60.193,60.2003,27600.0
2007-10-24 10:10:00,82.12,82.13,82.06,82.07,4200.0,60.149,60.1563,60.1051,60.1124,4200.0
2007-10-24 10:15:00,82.09,82.1,82.06,82.1,2400.0,60.127,60.1344,60.1051,60.1344,2400.0
2007-10-24 10:20:00,82.13,82.18,82.13,82.18,3200.0,60.1563,60.193,60.1563,60.193,3200.0
2007-10-24 10:25:00,82.16,82.21,82.15,82.2,7100.0,60.1783,60.2149,60.171,60.2076,7100.0
2007-10-24 10:30:00,82.18,82.21,82.17,82.2,8400.0,60.193,60.2149,60.1856,60.2076,8400.0
2007-10-24 10:35:00,82.16,82.21,82.08,82.08,3800.0,60.1783,60.2149,60.1197,60.1197,3800.0
2007-10-24 10:40:00,81.91,81.93,81.91,81.93,1700.0,59.9952,60.0098,59.9952,60.0098,1700.0
2007-10-24 10:45:00,81.95,81.96,81.7,81.75,13400.0,60.0245,60.0318,59.8414,59.878,13400.0
2007-10-24 10:50:00,81.74,81.78,81.65,81.65,7800.0,59.8707,59.9,59.8048,59.8048,7800.0
2007-10-24 10:55:00,81.7,81.76,81.67,81.71,3800.0,59.8414,59.8853,59.8194,59.8487,3800.0
2007-10-24 11:00:00,81.68,81.75,81.67,81.75,5900.0,59.8267,59.878,59.8194,59.878,5900.0
2007-10-24 11:05:00,81.7,81.71,81.52,81.53,13500.0,59.8414,59.8487,59.7095,59.7169,13500.0
2007-10-24 11:10:00,81.53,81.53,81.31,81.37,3200.0,59.7169,59.7169,59.5557,59.5997,3200.0
2007-10-24 11:15:00,81.41,81.47,81.17,81.17,21000.0,59.629,59.6729,59.4532,59.4532,21000.0
2007-10-24 11:20:00,81.13,81.3,81.13,81.3,25200.0,59.4239,59.5484,59.4239,59.5484,25200.0
2007-10-24 11:25:00,81.31,81.48,81.31,81.48,4900.0,59.5557,59.6802,59.5557,59.6802,4900.0
2007-10-24 11:30:00,81.5,81.51,81.37,81.41,16500.0,59.6949,59.7022,59.5997,59.629,16500.0
2007-10-24 11:35:00,81.4,81.58,81.4,81.56,6100.0,59.6216,59.7535,59.6216,59.7388,6100.0
2007-10-24 11:40:00,81.54,81.55,81.54,81.55,1500.0,59.7242,59.7315,59.7242,59.7315,1500.0
2007-10-24 11:45:00,81.48,81.57,81.48,81.53,9400.0,59.6802,59.7462,59.6802,59.7169,9400.0
2007-10-24 11:50:00,81.59,81.65,81.59,81.65,2300.0,59.7608,59.8048,59.7608,59.8048,2300.0
2007-10-24 11:55:00,81.61,81.61,81.52,81.52,8800.0,59.7755,59.7755,59.7095,59.7095,8800.0
2007-10-24 12:00:00,81.45,81.48,81.45,81.48,1100.0,59.6583,59.6802,59.6583,59.6802,1100.0
2007-10-24 12:05:00,81.58,81.65,81.58,81.65,300.0,59.7535,59.8048,59.7535,59.8048,300.0
2007-10-24 12:10:00,81.69,81.71,81.65,81.68,9600.0,59.8341,59.8487,59.8048,59.8267,9600.0
2007-10-24 12:15:00,81.71,81.72,81.63,81.63,6000.0,59.8487,59.856,59.7901,59.7901,6000.0
2007-10-24 12:20:00,81.61,81.62,81.59,81.62,3500.0,59.7755,59.7828,59.7608,59.7828,3500.0
2007-10-24 12:25:00,81.68,81.7,81.64,81.7,15600.0,59.8267,59.8414,59.7974,59.8414,15600.0
2007-10-24 12:30:00,81.65,81.78,81.65,81.75,14600.0,59.8048,59.9,59.8048,59.878,14600.0
2007-10-24 12:35:00,81.62,81.69,81.62,81.69,4100.0,59.7828,59.8341,59.7828,59.8341,4100.0
2007-10-24 12:40:00,81.65,81.73,81.64,81.73,29800.0,59.8048,59.8634,59.7974,59.8634,29800.0
2007-10-24 12:45:00,81.72,81.72,81.66,81.66,1500.0,59.856,59.856,59.8121,59.8121,1500.0
2007-10-24 12:50:00,81.68,81.71,81.52,81.52,2600.0,59.8267,59.8487,59.7095,59.7095,2600.0
2007-10-24 12:55:00,81.44,81.56,81.44,81.56,1700.0,59.6509,59.7388,59.6509,59.7388,1700.0
2007-10-24 13:00:00,81.59,81.59,81.49,81.49,800.0,59.7608,59.7608,59.6876,59.6876,800.0
2007-10-24 13:05:00,81.52,81.64,81.52,81.64,2500.0,59.7095,59.7974,59.7095,59.7974,2500.0
2007-10-24 13:10:00,81.68,81.71,81.66,81.66,9700.0,59.8267,59.8487,59.8121,59.8121,9700.0
2007-10-24 13:15:00,81.65,81.65,81.49,81.53,7500.0,59.8048,59.8048,59.6876,59.7169,7500.0
2007-10-24 13:20:00,81.46,81.56,81.46,81.56,5400.0,59.6656,59.7388,59.6656,59.7388,5400.0
2007-10-24 13:25:00,81.51,81.65,81.51,81.63,4400.0,59.7022,59.8048,59.7022,59.7901,4400.0
2007-10-24 13:30:00,81.63,81.64,81.59,81.61,3600.0,59.7901,59.7974,59.7608,59.7755,3600.0
2007-10-24 13:35:00,81.6,81.6,81.47,81.47,1900.0,59.7681,59.7681,59.6729,59.6729,1900.0
2007-10-24 13:40:00,81.46,81.51,81.38,81.42,3000.0,59.6656,59.7022,59.607,59.6363,3000.0
2007-10-24 13:45:00,81.42,81.57,81.42,81.57,2100.0,59.6363,59.7462,59.6363,59.7462,2100.0
2007-10-24 13:50:00,81.52,81.54,81.48,81.48,1500.0,59.7095,59.7242,59.6802,59.6802,1500.0
2007-10-24 13:55:00,81.47,81.49,81.38,81.45,1700.0,59.6729,59.6876,59.607,59.6583,1700.0
2007-10-24 14:00:00,81.46,81.46,81.26,81.27,10300.0,59.6656,59.6656,59.5191,59.5264,10300.0
2007-10-24 14:05:00,81.25,81.31,81.25,81.28,1000.0,59.5118,59.5557,59.5118,59.5338,1000.0
2007-10-24 14:10:00,81.25,81.28,81.21,81.21,2800.0,59.5118,59.5338,59.4825,59.4825,2800.0
2007-10-24 14:15:00,81.21,81.3,81.17,81.29,4500.0,59.4825,59.5484,59.4532,59.5411,4500.0
2007-10-24 14:20:00,81.27,81.57,81.27,81.53,16300.0,59.5264,59.7462,59.5264,59.7169,16300.0
2007-10-24 14:25:00,81.56,81.8,81.46,81.76,28900.0,59.7388,59.9146,59.6656,59.8853,28900.0
2007-10-24 14:30:00,81.75,81.94,81.74,81.94,41900.0,59.878,60.0172,59.8707,60.0172,41900.0
2007-10-24 14:35:00,81.9,81.9,81.77,81.87,7800.0,59.9879,59.9879,59.8927,59.9659,7800.0
2007-10-24 14:40:00,81.87,81.87,81.71,81.74,75800.0,59.9659,59.9659,59.8487,59.8707,75800.0
2007-10-24 14:45:00,81.76,81.86,81.76,81.82,63500.0,59.8853,59.9586,59.8853,59.9293,63500.0
2007-10-24 14:50:00,81.82,81.94,81.75,81.88,75300.0,59.9293,60.0172,59.878,59.9732,75300.0
2007-10-24 14:55:00,81.87,82.09,81.82,82.09,21800.0,59.9659,60.127,59.9293,60.127,21800.0
2007-10-24 15:00:00,82.02,82.2,82.02,82.15,8000.0,60.0758,60.2076,60.0758,60.171,8000.0
2007-10-24 15:05:00,82.13,82.3,82.12,82.3,9300.0,60.1563,60.2809,60.149,60.2809,9300.0
2007-10-24 15:10:00,82.32,82.55,82.25,82.51,25600.0,60.2955,60.464,60.2442,60.4347,25600.0
2007-10-24 15:15:00,82.44,82.47,82.34,82.37,20500.0,60.3834,60.4054,60.3102,60.3321,20500.0
2007-10-24 15:20:00,82.35,82.46,82.3,82.35,3200.0,60.3175,60.398,60.2809,60.3175,3200.0
2007-10-24 15:25:00,82.33,82.64,82.32,82.64,5300.0,60.3028,60.5299,60.2955,60.5299,5300.0
2007-10-24 15:30:00,82.64,82.64,82.34,82.36,10800.0,60.5299,60.5299,60.3102,60.3248,10800.0
2007-10-24 15:35:00,82.37,82.37,82.2,82.2,1700.0,60.3321,60.3321,60.2076,60.2076,1700.0
2007-10-24 15:40:00,82.33,82.33,82.24,82.3,1800.0,60.3028,60.3028,60.2369,60.2809,1800.0
2007-10-24 15:45:00,82.21,82.27,82.15,82.24,5000.0,60.2149,60.2589,60.171,60.2369,5000.0
2007-10-24 15:50:00,82.22,82.46,82.17,82.46,37600.0,60.2223,60.398,60.1856,60.398,37600.0
2007-10-24 15:55:00,82.47,82.6,82.47,82.52,18300.0,60.4054,60.5006,60.4054,60.442,18300.0
2007-10-24 16:00:00,82.52,82.52,82.52,82.52,0.0,60.442,60.442,60.442,60.442,0.0
2007-10-24 16:05:00,82.56,82.56,82.56,82.56,600.0,60.4713,60.4713,60.4713,60.4713,600.0
2007-10-24 16:10:00,82.56,82.56,82.56,82.56,0.0,60.4713,60.4713,60.4713,60.4713,0.0
2007-10-25 09:30:00,82.75,82.75,82.54,82.54,10100.0,60.6105,60.6105,60.4566,60.4566,10100.0
2007-10-25 09:35:00,82.5,82.5,82.25,82.27,7800.0,60.4273,60.4273,60.2442,60.2589,7800.0
2007-10-25 09:40:00,82.31,82.47,82.31,82.45,7300.0,60.2882,60.4054,60.2882,60.3907,7300.0
2007-10-25 09:45:00,82.45,82.46,82.4,82.45,21400.0,60.3907,60.398,60.3541,60.3907,21400.0
2007-10-25 09:50:00,82.43,82.49,82.36,82.41,7700.0,60.3761,60.42,60.3248,60.3614,7700.0
2007-10-25 09:55:00,82.36,82.37,82.18,82.2,14100.0,60.3248,60.3321,60.193,60.2076,14100.0
2007-10-25 10:00:00,82.22,82.45,82.22,82.45,49000.0,60.2223,60.3907,60.2223,60.3907,49000.0
2007-10-25 10:05:00,82.51,82.55,82.47,82.49,5100.0,60.4347,60.464,60.4054,60.42,5100.0
2007-10-25 10:10:00,82.57,82.7,82.57,82.69,3300.0,60.4786,60.5738,60.4786,60.5665,3300.0
2007-10-25 10:15:00,82.8,82.92,82.73,82.92,8800.0,60.6471,60.735,60.5958,60.735,8800.0
2007-10-25 10:20:00,82.83,82.86,82.82,82.86,1600.0,60.6691,60.691,60.6617,60.691,1600.0
2007-10-25 10:25:00,82.78,82.81,82.71,82.81,2100.0,60.6324,60.6544,60.5812,60.6544,2100.0
2007-10-25 10:30:00,82.76,82.96,82.68,82.7,9200.0,60.6178,60.7643,60.5592,60.5738,9200.0
2007-10-25 10:35:00,82.73,82.77,82.66,82.67,4000.0,60.5958,60.6251,60.5445,60.5519,4000.0
2007-10-25 10:40:00,82.67,82.69,82.64,82.69,3000.0,60.5519,60.5665,60.5299,60.5665,3000.0
2007-10-25 10:45:00,82.62,82.64,82.62,82.63,900.0,60.5152,60.5299,60.5152,60.5226,900.0
2007-10-25 10:50:00,82.69,82.73,82.69,82.72,8400.0,60.5665,60.5958,60.5665,60.5885,8400.0
2007-10-25 10:55:00,82.73,82.76,82.72,82.72,1200.0,60.5958,60.6178,60.5885,60.5885,1200.0
2007-10-25 11:00:00,82.74,82.74,82.61,82.61,1400.0,60.6031,60.6031,60.5079,60.5079,1400.0
2007-10-25 11:05:00,82.56,82.59,82.56,82.59,300.0,60.4713,60.4933,60.4713,60.4933,300.0
2007-10-25 11:10:00,82.61,82.62,82.59,82.59,800.0,60.5079,60.5152,60.4933,60.4933,800.0
2007-10-25 11:15:00,82.54,82.54,82.5,82.5,2200.0,60.4566,60.4566,60.4273,60.4273,2200.0
2007-10-25 11:20:00,82.52,82.61,82.52,82.61,2600.0,60.442,60.5079,60.442,60.5079,2600.0
2007-10-25 11:25:00,82.58,82.58,82.58,82.58,500.0,60.4859,60.4859,60.4859,60.4859,500.0
2007-10-25 11:30:00,82.65,82.66,82.65,82.66,700.0,60.5372,60.5445,60.5372,60.5445,700.0
2007-10-25 11:35:00,82.67,82.67,82.53,82.53,600.0,60.5519,60.5519,60.4493,60.4493,600.0
2007-10-25 11:40:00,82.54,82.54,82.53,82.53,1000.0,60.4566,60.4566,60.4493,60.4493,1000.0
2007-10-25 11:45:00,82.53,82.53,82.53,82.53,2100.0,60.4493,60.4493,60.4493,60.4493,2100.0
2007-10-25 11:50:00,82.48,82.48,82.44,82.44,500.0,60.4127,60.4127,60.3834,60.3834,500.0
2007-10-25 11:55:00,82.45,82.45,82.23,82.24,4600.0,60.3907,60.3907,60.2296,60.2369,4600.0
2007-10-25 12:00:00,82.26,82.28,82.17,82.28,5100.0,60.2516,60.2662,60.1856,60.2662,5100.0
2007-10-25 12:05:00,82.28,82.28,82.22,82.23,5900.0,60.2662,60.2662,60.2223,60.2296,5900.0
2007-10-25 12:10:00,82.13,82.22,82.12,82.22,4100.0,60.1563,60.2223,60.149,60.2223,4100.0
2007-10-25 12:15:00,82.21,82.25,82.21,82.25,2500.0,60.2149,60.2442,60.2149,60.2442,2500.0
2007-10-25 12:20:00,82.22,82.33,82.19,82.33,12800.0,60.2223,60.3028,60.2003,60.3028,12800.0
2007-10-25 12:25:00,82.33,82.37,82.31,82.37,2700.0,60.3028,60.3321,60.2882,60.3321,2700.0
2007-10-25 12:30:00,82.36,82.36,82.26,82.27,1300.0,60.3248,60.3248,60.2516,60.2589,1300.0
2007-10-25 12:35:00,82.25,82.25,82.25,82.25,400.0,60.2442,60.2442,60.2442,60.2442,400.0
2007-10-25 12:40:00,82.29,82.29,82.28,82.29,3700.0,60.2735,60.2735,60.2662,60.2735,3700.0
2007-10-25 12:45:00,82.33,82.34,82.26,82.26,3600.0,60.3028,60.3102,60.2516,60.2516,3600.0
2007-10-25 12:50:00,82.2,82.22,82.2,82.22,400.0,60.2076,60.2223,60.2076,60.2223,400.0
2007-10-25 12:55:00,82.26,82.26,82.26,82.26,300.0,60.2516,60.2516,60.2516,60.2516,300.0
2007-10-25 13:00:00,82.23,82.28,82.22,82.24,1800.0,60.2296,60.2662,60.2223,60.2369,1800.0
2007-10-25 13:05:00,82.22,82.24,81.98,82.05,7500.0,60.2223,60.2369,60.0465,60.0977,7500.0
2007-10-25 13:10:00,82.05,82.12,82.05,82.05,7200.0,60.0977,60.149,60.0977,60.0977,7200.0
2007-10-25 13:15:00,82.03,82.13,81.97,81.99,13200.0,60.0831,60.1563,60.0391,60.0538,13200.0
2007-10-25 13:20:00,82.0,82.08,81.77,81.86,35600.0,60.0611,60.1197,59.8927,59.9586,35600.0
2007-10-25 13:25:00,81.84,81.9,81.83,81.9,2800.0,59.9439,59.9879,59.9366,59.9879,2800.0
2007-10-25 13:30:00,81.99,82.01,81.94,81.99,6200.0,60.0538,60.0684,60.0172,60.0538,6200.0
2007-10-25 13:35:00,81.99,82.03,81.89,81.93,5600.0,60.0538,60.0831,59.9805,60.0098,5600.0
2007-10-25 13:40:00,81.91,81.99,81.88,81.97,1500.0,59.9952,60.0538,59.9732,60.0391,1500.0
2007-10-25 13:45:00,81.96,82.02,81.88,82.01,10600.0,60.0318,60.0758,59.9732,60.0684,10600.0
2007-10-25 13:50:00,82.01,82.02,81.9,81.91,4000.0,60.0684,60.0758,59.9879,59.9952,4000.0
2007-10-25 13:55:00,81.89,81.92,81.84,81.89,2400.0,59.9805,60.0025,59.9439,59.9805,2400.0
2007-10-25 14:00:00,81.88,81.88,81.65,81.77,7000.0,59.9732,59.9732,59.8048,59.8927,7000.0
2007-10-25 14:05:00,81.77,81.79,81.73,81.76,10200.0,59.8927,59.9073,59.8634,59.8853,10200.0
2007-10-25 14:10:00,81.8,81.97,81.8,81.97,5500.0,59.9146,60.0391,59.9146,60.0391,5500.0
2007-10-25 14:15:00,81.94,81.95,81.86,81.9,2100.0,60.0172,60.0245,59.9586,59.9879,2100.0
2007-10-25 14:20:00,81.92,82.08,81.88,82.08,4800.0,60.0025,60.1197,59.9732,60.1197,4800.0
2007-10-25 14:25:00,82.08,82.14,82.03,82.12,5700.0,60.1197,60.1637,60.0831,60.149,5700.0
2007-10-25 14:30:00,82.16,82.16,81.91,82.0,5300.0,60.1783,60.1783,59.9952,60.0611,5300.0
2007-10-25 14:35:00,82.0,82.2,81.98,82.2,3100.0,60.0611,60.2076,60.0465,60.2076,3100.0
2007-10-25 14:40:00,82.15,82.24,82.09,82.09,1700.0,60.171,60.2369,60.127,60.127,1700.0
2007-10-25 14:45:00,82.09,82.11,82.04,82.09,5500.0,60.127,60.1417,60.0904,60.127,5500.0
2007-10-25 14:50:00,82.06,82.19,82.06,82.19,1000.0,60.1051,60.2003,60.1051,60.2003,1000.0
2007-10-25 14:55:00,82.19,82.46,82.12,82.41,38300.0,60.2003,60.398,60.149,60.3614,38300.0
2007-10-25 15:00:00,82.43,82.44,82.29,82.3,3900.0,60.3761,60.3834,60.2735,60.2809,3900.0
2007-10-25 15:05:00,82.31,82.31,82.23,82.29,5300.0,60.2882,60.2882,60.2296,60.2735,5300.0
2007-10-25 15:10:00,82.28,82.36,82.27,82.28,3600.0,60.2662,60.3248,60.2589,60.2662,3600.0
2007-10-25 15:15:00,82.28,82.44,82.28,82.44,20900.0,60.2662,60.3834,60.2662,60.3834,20900.0
2007-10-25 15:20:00,82.36,82.38,82.3,82.34,3100.0,60.3248,60.3395,60.2809,60.3102,3100.0
2007-10-25 15:25:00,82.39,82.4,82.35,82.36,1100.0,60.3468,60.3541,60.3175,60.3248,1100.0
2007-10-25 15:30:00,82.38,82.38,82.24,82.24,3600.0,60.3395,60.3395,60.2369,60.2369,3600.0
2007-10-25 15:35:00,82.26,82.34,82.26,82.3,1600.0,60.2516,60.3102,60.2516,60.2809,1600.0
2007-10-25 15:40:00,82.35,82.61,82.35,82.58,16900.0,60.3175,60.5079,60.3175,60.4859,16900.0
2007-10-25 15:45:00,82.57,82.57,82.51,82.51,8800.0,60.4786,60.4786,60.4347,60.4347,8800.0
2007-10-25 15:50:00,82.45,82.58,82.45,82.58,3400.0,60.3907,60.4859,60.3907,60.4859,3400.0
2007-10-25 15:55:00,82.55,82.55,82.38,82.38,11800.0,60.464,60.464,60.3395,60.3395,11800.0
2007-10-25 16:00:00,82.45,82.45,82.45,82.45,4900.0,60.3907,60.3907,60.3907,60.3907,4900.0
2007-10-25 16:05:00,82.45,82.45,82.45,82.45,0.0,60.3907,60.3907,60.3907,60.3907,0.0
2007-10-25 16:10:00,82.45,82.45,82.45,82.45,0.0,60.3907,60.3907,60.3907,60.3907,0.0
2007-10-26 09:30:00,83.57,83.57,83.32,83.37,8300.0,61.2111,61.2111,61.028,61.0646,8300.0
2007-10-26 09:35:00,83.37,83.43,83.33,83.34,103800.0,61.0646,61.1085,61.0353,61.0426,103800.0
2007-10-26 09:40:00,83.35,83.37,83.19,83.22,141500.0,61.0499,61.0646,60.9327,60.9547,141500.0
2007-10-26 09:45:00,83.22,83.22,83.18,83.2,108600.0,60.9547,60.9547,60.9254,60.9401,108600.0
2007-10-26 09:50:00,83.19,83.25,83.14,83.16,28600.0,60.9327,60.9767,60.8961,60.9108,28600.0
2007-10-26 09:55:00,83.18,83.18,83.08,83.09,10500.0,60.9254,60.9254,60.8522,60.8595,10500.0
2007-10-26 10:00:00,83.12,83.21,82.99,83.07,11800.0,60.8815,60.9474,60.7862,60.8448,11800.0
2007-10-26 10:05:00,83.12,83.19,83.11,83.17,9700.0,60.8815,60.9327,60.8741,60.9181,9700.0
2007-10-26 10:10:00,83.15,83.25,83.15,83.25,2100.0,60.9034,60.9767,60.9034,60.9767,2100.0
2007-10-26 10:15:00,83.26,83.26,83.19,83.19,12200.0,60.984,60.984,60.9327,60.9327,12200.0
2007-10-26 10:20:00,83.15,83.24,83.14,83.24,9200.0,60.9034,60.9694,60.8961,60.9694,9200.0
2007-10-26 10:25:00,83.22,83.23,83.15,83.16,6600.0,60.9547,60.962,60.9034,60.9108,6600.0
2007-10-26 10:30:00,83.13,83.15,83.13,83.14,900.0,60.8888,60.9034,60.8888,60.8961,900.0
2007-10-26 10:35:00,83.14,83.18,83.12,83.12,4500.0,60.8961,60.9254,60.8815,60.8815,4500.0
2007-10-26 10:40:00,83.06,83.08,83.03,83.03,2400.0,60.8375,60.8522,60.8155,60.8155,2400.0
2007-10-26 10:45:00,82.98,83.04,82.95,83.01,4700.0,60.7789,60.8229,60.7569,60.8009,4700.0
2007-10-26 10:50:00,83.03,83.06,82.97,82.97,2200.0,60.8155,60.8375,60.7716,60.7716,2200.0
2007-10-26 10:55:00,83.0,83.11,83.0,83.1,3400.0,60.7936,60.8741,60.7936,60.8668,3400.0
2007-10-26 11:00:00,83.1,83.15,83.09,83.1,2700.0,60.8668,60.9034,60.8595,60.8668,2700.0
2007-10-26 11:05:00,83.11,83.14,83.08,83.08,5900.0,60.8741,60.8961,60.8522,60.8522,5900.0
2007-10-26 11:10:00,83.08,83.15,83.08,83.14,3900.0,60.8522,60.9034,60.8522,60.8961,3900.0
2007-10-26 11:15:00,83.11,83.12,83.01,83.01,3800.0,60.8741,60.8815,60.8009,60.8009,3800.0
2007-10-26 11:20:00,83.0,83.0,82.9,82.97,6700.0,60.7936,60.7936,60.7203,60.7716,6700.0
2007-10-26 11:25:00,82.95,83.02,82.92,83.01,4900.0,60.7569,60.8082,60.735,60.8009,4900.0
2007-10-26 11:30:00,83.01,83.03,82.98,82.98,2000.0,60.8009,60.8155,60.7789,60.7789,2000.0
2007-10-26 11:35:00,82.93,82.95,82.9,82.9,3300.0,60.7423,60.7569,60.7203,60.7203,3300.0
2007-10-26 11:40:00,82.95,82.95,82.9,82.9,2900.0,60.7569,60.7569,60.7203,60.7203,2900.0
2007-10-26 11:45:00,82.89,82.97,82.89,82.93,21200.0,60.713,60.7716,60.713,60.7423,21200.0
2007-10-26 11:50:00,82.96,82.97,82.93,82.95,6000.0,60.7643,60.7716,60.7423,60.7569,6000.0
2007-10-26 11:55:00,82.95,82.97,82.84,82.84,5800.0,60.7569,60.7716,60.6764,60.6764,5800.0
2007-10-26 12:00:00,82.81,82.83,82.73,82.79,4600.0,60.6544,60.6691,60.5958,60.6398,4600.0
2007-10-26 12:05:00,82.77,82.77,82.76,82.76,800.0,60.6251,60.6251,60.6178,60.6178,800.0
2007-10-26 12:10:00,82.82,82.87,82.8,82.87,3700.0,60.6617,60.6984,60.6471,60.6984,3700.0
2007-10-26 12:15:00,82.87,82.87,82.85,82.85,1400.0,60.6984,60.6984,60.6837,60.6837,1400.0
2007-10-26 12:20:00,82.83,82.88,82.83,82.88,600.0,60.6691,60.7057,60.6691,60.7057,600.0
2007-10-26 12:25:00,82.92,83.01,82.92,82.99,2700.0,60.735,60.8009,60.735,60.7862,2700.0
2007-10-26 12:30:00,83.0,83.04,83.0,83.04,2400.0,60.7936,60.8229,60.7936,60.8229,2400.0
2007-10-26 12:35:00,83.03,83.03,83.0,83.02,1900.0,60.8155,60.8155,60.7936,60.8082,1900.0
2007-10-26 12:40:00,83.06,83.12,83.06,83.07,3600.0,60.8375,60.8815,60.8375,60.8448,3600.0
2007-10-26 12:45:00,83.07,83.08,83.02,83.08,600.0,60.8448,60.8522,60.8082,60.8522,600.0
2007-10-26 12:50:00,83.05,83.05,83.03,83.05,800.0,60.8302,60.8302,60.8155,60.8302,800.0
2007-10-26 12:55:00,83.08,83.1,83.07,83.07,2800.0,60.8522,60.8668,60.8448,60.8448,2800.0
2007-10-26 13:00:00,83.11,83.11,82.98,83.0,4200.0,60.8741,60.8741,60.7789,60.7936,4200.0
2007-10-26 13:05:00,83.0,83.06,83.0,83.03,900.0,60.7936,60.8375,60.7936,60.8155,900.0
2007-10-26 13:10:00,83.05,83.09,83.02,83.09,1200.0,60.8302,60.8595,60.8082,60.8595,1200.0
2007-10-26 13:15:00,83.1,83.16,83.1,83.13,2500.0,60.8668,60.9108,60.8668,60.8888,2500.0
2007-10-26 13:20:00,83.15,83.23,83.15,83.17,20300.0,60.9034,60.962,60.9034,60.9181,20300.0
2007-10-26 13:25:00,83.18,83.18,83.17,83.17,300.0,60.9254,60.9254,60.9181,60.9181,300.0
2007-10-26 13:30:00,83.14,83.19,83.14,83.19,800.0,60.8961,60.9327,60.8961,60.9327,800.0
2007-10-26 13:35:00,83.19,83.2,83.03,83.11,3600.0,60.9327,60.9401,60.8155,60.8741,3600.0
2007-10-26 13:40:00,83.08,83.11,83.08,83.11,900.0,60.8522,60.8741,60.8522,60.8741,900.0
2007-10-26 13:45:00,83.14,83.17,83.14,83.17,500.0,60.8961,60.9181,60.8961,60.9181,500.0
2007-10-26 13:50:00,83.16,83.18,83.12,83.17,1600.0,60.9108,60.9254,60.8815,60.9181,1600.0
2007-10-26 13:55:00,83.19,83.19,83.19,83.19,800.0,60.9327,60.9327,60.9327,60.9327,800.0
2007-10-26 14:00:00,83.17,83.25,83.17,83.25,1500.0,60.9181,60.9767,60.9181,60.9767,1500.0
2007-10-26 14:05:00,83.27,83.34,83.27,83.33,2400.0,60.9913,61.0426,60.9913,61.0353,2400.0
2007-10-26 14:10:00,83.37,83.39,83.35,83.35,2100.0,61.0646,61.0792,61.0499,61.0499,2100.0
2007-10-26 14:15:00,83.36,83.54,83.36,83.46,11500.0,61.0573,61.1891,61.0573,61.1305,11500.0
2007-10-26 14:20:00,83.5,83.5,83.43,83.44,1800.0,61.1598,61.1598,61.1085,61.1159,1800.0
2007-10-26 14:25:00,83.44,83.45,83.36,83.38,2600.0,61.1159,61.1232,61.0573,61.0719,2600.0
2007-10-26 14:30:00,83.39,83.43,83.39,83.43,2100.0,61.0792,61.1085,61.0792,61.1085,2100.0
2007-10-26 14:35:00,83.36,83.46,83.36,83.46,2000.0,61.0573,61.1305,61.0573,61.1305,2000.0
2007-10-26 14:40:00,83.46,83.48,83.44,83.47,19800.0,61.1305,61.1451,61.1159,61.1378,19800.0
2007-10-26 14:45:00,83.48,83.5,83.39,83.41,4600.0,61.1451,61.1598,61.0792,61.0939,4600.0
2007-10-26 14:50:00,83.36,83.39,83.35,83.39,1600.0,61.0573,61.0792,61.0499,61.0792,1600.0
2007-10-26 14:55:00,83.42,83.43,83.39,83.41,18900.0,61.1012,61.1085,61.0792,61.0939,18900.0
2007-10-26 15:00:00,83.41,83.47,83.34,83.34,3800.0,61.0939,61.1378,61.0426,61.0426,3800.0
2007-10-26 15:05:00,83.38,83.39,83.28,83.28,3700.0,61.0719,61.0792,60.9987,60.9987,3700.0
2007-10-26 15:10:00,83.31,83.33,83.25,83.27,9900.0,61.0206,61.0353,60.9767,60.9913,9900.0
2007-10-26 15:15:00,83.28,83.35,83.28,83.31,7400.0,60.9987,61.0499,60.9987,61.0206,7400.0
2007-10-26 15:20:00,83.31,83.31,83.24,83.26,4200.0,61.0206,61.0206,60.9694,60.984,4200.0
2007-10-26 15:25:00,83.23,83.29,83.22,83.28,2000.0,60.962,61.006,60.9547,60.9987,2000.0
2007-10-26 15:30:00,83.31,83.43,83.31,83.38,6500.0,61.0206,61.1085,61.0206,61.0719,6500.0
2007-10-26 15:35:00,83.39,83.5,83.39,83.43,6100.0,61.0792,61.1598,61.0792,61.1085,6100.0
2007-10-26 15:40:00,83.45,83.57,83.45,83.54,8100.0,61.1232,61.2111,61.1232,61.1891,8100.0
2007-10-26 15:45:00,83.53,83.53,83.46,83.46,11400.0,61.1818,61.1818,61.1305,61.1305,11400.0
2007-10-26 15:50:00,83.48,83.51,83.47,83.49,5000.0,61.1451,61.1671,61.1378,61.1525,5000.0
2007-10-26 15:55:00,83.49,83.55,83.44,83.55,10100.0,61.1525,61.1964,61.1159,61.1964,10100.0
2007-10-26 16:00:00,83.57,83.61,83.54,83.61,300.0,61.2111,61.2404,61.1891,61.2404,300.0
2007-10-26 16:05:00,83.64,83.64,83.64,83.64,200.0,61.2623,61.2623,61.2623,61.2623,200.0
2007-10-26 16:10:00,83.64,83.64,83.64,83.64,0.0,61.2623,61.2623,61.2623,61.2623,0.0
2007-10-29 09:30:00,83.9,83.9,83.77,83.89,5300.0,61.4528,61.4528,61.3576,61.4455,5300.0
2007-10-29 09:35:00,83.86,83.87,83.82,83.82,8000.0,61.4235,61.4308,61.3942,61.3942,8000.0
2007-10-29 09:40:00,83.82,83.96,83.82,83.96,12300.0,61.3942,61.4967,61.3942,61.4967,12300.0
2007-10-29 09:45:00,83.91,83.95,83.91,83.95,1300.0,61.4601,61.4894,61.4601,61.4894,1300.0
2007-10-29 09:50:00,84.02,84.08,84.02,84.08,1600.0,61.5407,61.5846,61.5407,61.5846,1600.0
2007-10-29 09:55:00,84.04,84.04,83.94,83.94,2000.0,61.5553,61.5553,61.4821,61.4821,2000.0
2007-10-29 10:00:00,83.9,83.9,83.81,83.81,2100.0,61.4528,61.4528,61.3869,61.3869,2100.0
2007-10-29 10:05:00,83.85,83.85,83.85,83.85,100.0,61.4162,61.4162,61.4162,61.4162,100.0
2007-10-29 10:10:00,83.87,83.87,83.81,83.81,300.0,61.4308,61.4308,61.3869,61.3869,300.0
2007-10-29 10:15:00,83.82,83.82,83.66,83.67,4600.0,61.3942,61.3942,61.277,61.2843,4600.0
2007-10-29 10:20:00,83.68,83.73,83.66,83.73,600.0,61.2916,61.3283,61.277,61.3283,600.0
2007-10-29 10:25:00,83.74,83.77,83.74,83.77,5900.0,61.3356,61.3576,61.3356,61.3576,5900.0
2007-10-29 10:30:00,83.75,83.75,83.69,83.71,2600.0,61.3429,61.3429,61.299,61.3136,2600.0
2007-10-29 10:35:00,83.71,83.72,83.68,83.72,1400.0,61.3136,61.3209,61.2916,61.3209,1400.0
2007-10-29 10:40:00,83.7,83.7,83.68,83.7,5100.0,61.3063,61.3063,61.2916,61.3063,5100.0
2007-10-29 10:45:00,83.74,83.77,83.74,83.74,1500.0,61.3356,61.3576,61.3356,61.3356,1500.0
2007-10-29 10:50:00,83.71,83.71,83.65,83.65,1100.0,61.3136,61.3136,61.2697,61.2697,1100.0
2007-10-29 10:55:00,83.64,83.72,83.62,83.71,800.0,61.2623,61.3209,61.2477,61.3136,800.0
2007-10-29 11:00:00,83.7,83.7,83.67,83.69,900.0,61.3063,61.3063,61.2843,61.299,900.0
2007-10-29 11:05:00,83.68,83.74,83.68,83.74,1400.0,61.2916,61.3356,61.2916,61.3356,1400.0
2007-10-29 11:10:00,83.76,83.83,83.76,83.83,8800.0,61.3502,61.4015,61.3502,61.4015,8800.0
2007-10-29 11:15:00,83.82,83.86,83.78,83.78,1400.0,61.3942,61.4235,61.3649,61.3649,1400.0
2007-10-29 11:20:00,83.79,83.79,83.78,83.78,200.0,61.3722,61.3722,61.3649,61.3649,200.0
2007-10-29 11:25:00,83.8,83.8,83.78,83.78,500.0,61.3795,61.3795,61.3649,61.3649,500.0
2007-10-29 11:30:00,83.81,83.86,83.81,83.81,800.0,61.3869,61.4235,61.3869,61.3869,800.0
2007-10-29 11:35:00,83.83,83.83,83.81,83.81,300.0,61.4015,61.4015,61.3869,61.3869,300.0
2007-10-29 11:40:00,83.81,83.82,83.79,83.8,2500.0,61.3869,61.3942,61.3722,61.3795,2500.0
2007-10-29 11:45:00,83.78,83.78,83.74,83.74,700.0,61.3649,61.3649,61.3356,61.3356,700.0
2007-10-29 11:50:00,83.73,83.74,83.73,83.74,2400.0,61.3283,61.3356,61.3283,61.3356,2400.0
2007-10-29 11:55:00,83.76,83.76,83.74,83.74,4200.0,61.3502,61.3502,61.3356,61.3356,4200.0
2007-10-29 12:00:00,83.76,83.81,83.76,83.77,3800.0,61.3502,61.3869,61.3502,61.3576,3800.0
2007-10-29 12:05:00,83.79,83.83,83.77,83.83,1700.0,61.3722,61.4015,61.3576,61.4015,1700.0
2007-10-29 12:10:00,83.84,83.86,83.8,83.8,3500.0,61.4088,61.4235,61.3795,61.3795,3500.0
2007-10-29 12:15:00,83.85,83.9,83.85,83.9,1100.0,61.4162,61.4528,61.4162,61.4528,1100.0
2007-10-29 12:20:00,83.9,83.9,83.9,83.9,500.0,61.4528,61.4528,61.4528,61.4528,500.0
2007-10-29 12:25:00,83.89,83.89,83.85,83.86,4400.0,61.4455,61.4455,61.4162,61.4235,4400.0
2007-10-29 12:30:00,83.84,83.84,83.84,83.84,100.0,61.4088,61.4088,61.4088,61.4088,100.0
2007-10-29 12:35:00,83.83,83.83,83.73,83.73,1000.0,61.4015,61.4015,61.3283,61.3283,1000.0
2007-10-29 12:40:00,83.73,83.74,83.71,83.74,1300.0,61.3283,61.3356,61.3136,61.3356,1300.0
2007-10-29 12:45:00,83.81,83.81,83.81,83.81,500.0,61.3869,61.3869,61.3869,61.3869,500.0
2007-10-29 12:50:00,83.82,83.84,83.8,83.84,1100.0,61.3942,61.4088,61.3795,61.4088,1100.0
2007-10-29 12:55:00,83.82,83.82,83.79,83.79,1500.0,61.3942,61.3942,61.3722,61.3722,1500.0
2007-10-29 13:00:00,83.79,83.79,83.74,83.74,500.0,61.3722,61.3722,61.3356,61.3356,500.0
2007-10-29 13:05:00,83.79,83.79,83.79,83.79,100.0,61.3722,61.3722,61.3722,61.3722,100.0
2007-10-29 13:10:00,83.81,83.84,83.79,83.84,1500.0,61.3869,61.4088,61.3722,61.4088,1500.0
2007-10-29 13:15:00,83.81,83.81,83.81,83.81,100.0,61.3869,61.3869,61.3869,61.3869,100.0
2007-10-29 13:20:00,83.82,83.84,83.8,83.84,4800.0,61.3942,61.4088,61.3795,61.4088,4800.0
2007-10-29 13:25:00,83.85,83.85,83.83,83.83,300.0,61.4162,61.4162,61.4015,61.4015,300.0
2007-10-29 13:30:00,83.84,83.86,83.84,83.86,500.0,61.4088,61.4235,61.4088,61.4235,500.0
2007-10-29 13:35:00,83.88,83.9,83.88,83.9,1300.0,61.4381,61.4528,61.4381,61.4528,1300.0
2007-10-29 13:40:00,83.9,83.9,83.9,83.9,0.0,61.4528,61.4528,61.4528,61.4528,0.0
2007-10-29 13:45:00,83.96,83.96,83.94,83.94,400.0,61.4967,61.4967,61.4821,61.4821,400.0
2007-10-29 13:50:00,83.93,83.93,83.91,83.91,300.0,61.4748,61.4748,61.4601,61.4601,300.0
2007-10-29 13:55:00,83.93,83.95,83.93,83.95,2100.0,61.4748,61.4894,61.4748,61.4894,2100.0
2007-10-29 14:00:00,83.99,83.99,83.96,83.96,300.0,61.5187,61.5187,61.4967,61.4967,300.0
2007-10-29 14:05:00,84.01,84.01,83.97,83.97,400.0,61.5333,61.5333,61.5041,61.5041,400.0
2007-10-29 14:10:00,83.95,83.95,83.86,83.86,1000.0,61.4894,61.4894,61.4235,61.4235,1000.0
2007-10-29 14:15:00,83.85,83.85,83.83,83.83,400.0,61.4162,61.4162,61.4015,61.4015,400.0
2007-10-29 14:20:00,83.83,83.83,83.83,83.83,0.0,61.4015,61.4015,61.4015,61.4015,0.0
2007-10-29 14:25:00,83.87,83.89,83.86,83.89,2400.0,61.4308,61.4455,61.4235,61.4455,2400.0
2007-10-29 14:30:00,83.82,83.82,83.76,83.79,400.0,61.3942,61.3942,61.3502,61.3722,400.0
2007-10-29 14:35:00,83.74,83.74,83.74,83.74,100.0,61.3356,61.3356,61.3356,61.3356,100.0
2007-10-29 14:40:00,83.78,83.84,83.77,83.84,900.0,61.3649,61.4088,61.3576,61.4088,900.0
2007-10-29 14:45:00,83.84,83.84,83.84,83.84,0.0,61.4088,61.4088,61.4088,61.4088,0.0
2007-10-29 14:50:00,83.85,83.87,83.85,83.87,2200.0,61.4162,61.4308,61.4162,61.4308,2200.0
2007-10-29 14:55:00,83.87,83.94,83.87,83.91,5000.0,61.4308,61.4821,61.4308,61.4601,5000.0
2007-10-29 15:00:00,83.9,83.93,83.85,83.85,1000.0,61.4528,61.4748,61.4162,61.4162,1000.0
2007-10-29 15:05:00,83.87,83.87,83.87,83.87,600.0,61.4308,61.4308,61.4308,61.4308,600.0
2007-10-29 15:10:00,83.93,83.94,83.89,83.89,4500.0,61.4748,61.4821,61.4455,61.4455,4500.0
2007-10-29 15:15:00,83.91,83.91,83.91,83.91,1000.0,61.4601,61.4601,61.4601,61.4601,1000.0
2007-10-29 15:20:00,83.92,83.93,83.91,83.93,700.0,61.4674,61.4748,61.4601,61.4748,700.0
2007-10-29 15:25:00,83.95,83.99,83.95,83.97,1300.0,61.4894,61.5187,61.4894,61.5041,1300.0
2007-10-29 15:30:00,84.01,84.02,83.94,83.99,2100.0,61.5333,61.5407,61.4821,61.5187,2100.0
2007-10-29 15:35:00,84.0,84.0,83.96,83.96,9500.0,61.526,61.526,61.4967,61.4967,9500.0
2007-10-29 15:40:00,83.96,83.97,83.86,83.86,1700.0,61.4967,61.5041,61.4235,61.4235,1700.0
2007-10-29 15:45:00,83.89,83.89,83.86,83.86,2900.0,61.4455,61.4455,61.4235,61.4235,2900.0
2007-10-29 15:50:00,83.86,83.86,83.81,83.82,4700.0,61.4235,61.4235,61.3869,61.3942,4700.0
2007-10-29 15:55:00,83.82,83.88,83.82,83.85,17600.0,61.3942,61.4381,61.3942,61.4162,17600.0
2007-10-29 16:00:00,83.85,83.85,83.85,83.85,0.0,61.4162,61.4162,61.4162,61.4162,0.0
2007-10-29 16:05:00,83.85,83.85,83.85,83.85,0.0,61.4162,61.4162,61.4162,61.4162,0.0
2007-10-29 16:10:00,83.85,83.85,83.85,83.85,0.0,61.4162,61.4162,61.4162,61.4162,0.0
2007-10-30 09:30:00,83.67,83.67,83.56,83.6,3800.0,61.2843,61.2843,61.2037,61.233,3800.0
2007-10-30 09:35:00,83.63,83.68,83.63,83.64,19600.0,61.255,61.2916,61.255,61.2623,19600.0
2007-10-30 09:40:00,83.63,83.64,83.62,83.63,4500.0,61.255,61.2623,61.2477,61.255,4500.0
2007-10-30 09:45:00,83.63,83.66,83.59,83.66,800.0,61.255,61.277,61.2257,61.277,800.0
2007-10-30 09:50:00,83.66,83.72,83.63,83.63,800.0,61.277,61.3209,61.255,61.255,800.0
2007-10-30 09:55:00,83.62,83.65,83.59,83.61,1400.0,61.2477,61.2697,61.2257,61.2404,1400.0
2007-10-30 10:00:00,83.59,83.6,83.54,83.54,13300.0,61.2257,61.233,61.1891,61.1891,13300.0
2007-10-30 10:05:00,83.5,83.5,83.39,83.39,1300.0,61.1598,61.1598,61.0792,61.0792,1300.0
2007-10-30 10:10:00,83.42,83.49,83.36,83.49,1200.0,61.1012,61.1525,61.0573,61.1525,1200.0
2007-10-30 10:15:00,83.49,83.52,83.45,83.49,1900.0,61.1525,61.1744,61.1232,61.1525,1900.0
2007-10-30 10:20:00,83.45,83.55,83.44,83.51,9300.0,61.1232,61.1964,61.1159,61.1671,9300.0
2007-10-30 10:25:00,83.53,83.53,83.49,83.53,7000.0,61.1818,61.1818,61.1525,61.1818,7000.0
2007-10-30 10:30:00,83.56,83.56,83.54,83.54,200.0,61.2037,61.2037,61.1891,61.1891,200.0
2007-10-30 10:35:00,83.59,83.6,83.57,83.6,500.0,61.2257,61.233,61.2111,61.233,500.0
2007-10-30 10:40:00,83.51,83.54,83.51,83.52,600.0,61.1671,61.1891,61.1671,61.1744,600.0
2007-10-30 10:45:00,83.54,83.54,83.53,83.53,4800.0,61.1891,61.1891,61.1818,61.1818,4800.0
2007-10-30 10:50:00,83.56,83.56,83.56,83.56,200.0,61.2037,61.2037,61.2037,61.2037,200.0
2007-10-30 10:55:00,83.57,83.59,83.57,83.59,5600.0,61.2111,61.2257,61.2111,61.2257,5600.0
2007-10-30 11:00:00,83.59,83.59,83.51,83.54,6800.0,61.2257,61.2257,61.1671,61.1891,6800.0
2007-10-30 11:05:00,83.53,83.53,83.45,83.45,4400.0,61.1818,61.1818,61.1232,61.1232,4400.0
2007-10-30 11:10:00,83.46,83.46,83.43,83.43,8600.0,61.1305,61.1305,61.1085,61.1085,8600.0
2007-10-30 11:15:00,83.46,83.48,83.46,83.47,17100.0,61.1305,61.1451,61.1305,61.1378,17100.0
2007-10-30 11:20:00,83.48,83.52,83.48,83.52,19300.0,61.1451,61.1744,61.1451,61.1744,19300.0
2007-10-30 11:25:00,83.5,83.5,83.42,83.42,8200.0,61.1598,61.1598,61.1012,61.1012,8200.0
2007-10-30 11:30:00,83.42,83.44,83.38,83.44,13500.0,61.1012,61.1159,61.0719,61.1159,13500.0
2007-10-30 11:35:00,83.45,83.45,83.41,83.41,1300.0,61.1232,61.1232,61.0939,61.0939,1300.0
2007-10-30 11:40:00,83.43,83.44,83.41,83.44,1200.0,61.1085,61.1159,61.0939,61.1159,1200.0
2007-10-30 11:45:00,83.42,83.45,83.42,83.44,1400.0,61.1012,61.1232,61.1012,61.1159,1400.0
2007-10-30 11:50:00,83.4,83.4,83.35,83.4,3600.0,61.0866,61.0866,61.0499,61.0866,3600.0
2007-10-30 11:55:00,83.45,83.45,83.45,83.45,400.0,61.1232,61.1232,61.1232,61.1232,400.0
2007-10-30 12:00:00,83.46,83.49,83.46,83.46,1100.0,61.1305,61.1525,61.1305,61.1305,1100.0
2007-10-30 12:05:00,83.44,83.46,83.44,83.46,400.0,61.1159,61.1305,61.1159,61.1305,400.0
2007-10-30 12:10:00,83.46,83.51,83.46,83.51,11600.0,61.1305,61.1671,61.1305,61.1671,11600.0
2007-10-30 12:15:00,83.51,83.51,83.51,83.51,200.0,61.1671,61.1671,61.1671,61.1671,200.0
2007-10-30 12:20:00,83.47,83.48,83.46,83.48,400.0,61.1378,61.1451,61.1305,61.1451,400.0
2007-10-30 12:25:00,83.5,83.5,83.44,83.47,400.0,61.1598,61.1598,61.1159,61.1378,400.0
2007-10-30 12:30:00,83.47,83.5,83.47,83.49,900.0,61.1378,61.1598,61.1378,61.1525,900.0
2007-10-30 12:35:00,83.49,83.49,83.49,83.49,0.0,61.1525,61.1525,61.1525,61.1525,0.0
2007-10-30 12:40:00,83.43,83.46,83.42,83.46,1600.0,61.1085,61.1305,61.1012,61.1305,1600.0
2007-10-30 12:45:00,83.46,83.46,83.46,83.46,0.0,61.1305,61.1305,61.1305,61.1305,0.0
2007-10-30 12:50:00,83.46,83.51,83.46,83.49,5700.0,61.1305,61.1671,61.1305,61.1525,5700.0
2007-10-30 12:55:00,83.51,83.55,83.51,83.51,1000.0,61.1671,61.1964,61.1671,61.1671,1000.0
2007-10-30 13:00:00,83.54,83.57,83.54,83.57,500.0,61.1891,61.2111,61.1891,61.2111,500.0
2007-10-30 13:05:00,83.54,83.55,83.5,83.55,14400.0,61.1891,61.1964,61.1598,61.1964,14400.0
2007-10-30 13:10:00,83.57,83.58,83.49,83.5,14000.0,61.2111,61.2184,61.1525,61.1598,14000.0
2007-10-30 13:15:00,83.61,83.65,83.58,83.58,18300.0,61.2404,61.2697,61.2184,61.2184,18300.0
2007-10-30 13:20:00,83.61,83.61,83.59,83.59,3600.0,61.2404,61.2404,61.2257,61.2257,3600.0
2007-10-30 13:25:00,83.56,83.56,83.56,83.56,1800.0,61.2037,61.2037,61.2037,61.2037,1800.0
2007-10-30 13:30:00,83.63,83.63,83.63,83.63,100.0,61.255,61.255,61.255,61.255,100.0
2007-10-30 13:35:00,83.57,83.67,83.57,83.67,4500.0,61.2111,61.2843,61.2111,61.2843,4500.0
2007-10-30 13:40:00,83.68,83.69,83.67,83.69,5500.0,61.2916,61.299,61.2843,61.299,5500.0
2007-10-30 13:45:00,83.69,83.69,83.68,83.68,2400.0,61.299,61.299,61.2916,61.2916,2400.0
2007-10-30 13:50:00,83.69,83.73,83.69,83.73,2800.0,61.299,61.3283,61.299,61.3283,2800.0
2007-10-30 13:55:00,83.68,83.68,83.66,83.66,6600.0,61.2916,61.2916,61.277,61.277,6600.0
2007-10-30 14:00:00,83.68,83.68,83.64,83.68,3800.0,61.2916,61.2916,61.2623,61.2916,3800.0
2007-10-30 14:05:00,83.69,83.7,83.68,83.7,400.0,61.299,61.3063,61.2916,61.3063,400.0
2007-10-30 14:10:00,83.7,83.7,83.69,83.7,3300.0,61.3063,61.3063,61.299,61.3063,3300.0
2007-10-30 14:15:00,83.74,83.74,83.69,83.69,5200.0,61.3356,61.3356,61.299,61.299,5200.0
2007-10-30 14:20:00,83.64,83.64,83.64,83.64,200.0,61.2623,61.2623,61.2623,61.2623,200.0
2007-10-30 14:25:00,83.6,83.62,83.6,83.62,400.0,61.233,61.2477,61.233,61.2477,400.0
2007-10-30 14:30:00,83.6,83.6,83.58,83.58,500.0,61.233,61.233,61.2184,61.2184,500.0
2007-10-30 14:35:00,83.61,83.66,83.6,83.65,5900.0,61.2404,61.277,61.233,61.2697,5900.0
2007-10-30 14:40:00,83.65,83.65,83.62,83.65,1800.0,61.2697,61.2697,61.2477,61.2697,1800.0
2007-10-30 14:45:00,83.65,83.65,83.65,83.65,0.0,61.2697,61.2697,61.2697,61.2697,0.0
2007-10-30 14:50:00,83.59,83.6,83.59,83.6,2600.0,61.2257,61.233,61.2257,61.233,2600.0
2007-10-30 14:55:00,83.6,83.64,83.6,83.63,600.0,61.233,61.2623,61.233,61.255,600.0
2007-10-30 15:00:00,83.63,83.63,83.63,83.63,0.0,61.255,61.255,61.255,61.255,0.0
2007-10-30 15:05:00,83.62,83.63,83.62,83.63,800.0,61.2477,61.255,61.2477,61.255,800.0
2007-10-30 15:10:00,83.64,83.64,83.63,83.63,900.0,61.2623,61.2623,61.255,61.255,900.0
2007-10-30 15:15:00,83.65,83.69,83.65,83.69,800.0,61.2697,61.299,61.2697,61.299,800.0
2007-10-30 15:20:00,83.67,83.67,83.6,83.6,43000.0,61.2843,61.2843,61.233,61.233,43000.0
2007-10-30 15:25:00,83.61,83.62,83.58,83.58,18900.0,61.2404,61.2477,61.2184,61.2184,18900.0
2007-10-30 15:30:00,83.54,83.57,83.54,83.56,5100.0,61.1891,61.2111,61.1891,61.2037,5100.0
2007-10-30 15:35:00,83.53,83.54,83.45,83.49,22600.0,61.1818,61.1891,61.1232,61.1525,22600.0
2007-10-30 15:40:00,83.49,83.5,83.31,83.39,8000.0,61.1525,61.1598,61.0206,61.0792,8000.0
2007-10-30 15:45:00,83.4,83.41,83.36,83.41,7000.0,61.0866,61.0939,61.0573,61.0939,7000.0
2007-10-30 15:50:00,83.42,83.44,83.41,83.41,1900.0,61.1012,61.1159,61.0939,61.0939,1900.0
2007-10-30 15:55:00,83.37,83.38,83.26,83.38,46200.0,61.0646,61.0719,60.984,61.0719,46200.0
2007-10-30 16:00:00,83.38,83.38,83.38,83.38,0.0,61.0719,61.0719,61.0719,61.0719,0.0
2007-10-30 16:05:00,83.37,83.37,83.3,83.3,1900.0,61.0646,61.0646,61.0133,61.0133,1900.0
2007-10-30 16:10:00,83.3,83.3,83.3,83.3,0.0,61.0133,61.0133,61.0133,61.0133,0.0
2007-10-31 09:30:00,83.89,83.89,83.7,83.8,8000.0,61.4455,61.4455,61.3063,61.3795,8000.0
2007-10-31 09:35:00,83.74,83.8,83.74,83.75,7500.0,61.3356,61.3795,61.3356,61.3429,7500.0
2007-10-31 09:40:00,83.76,83.76,83.65,83.66,13200.0,61.3502,61.3502,61.2697,61.277,13200.0
2007-10-31 09:45:00,83.66,83.73,83.66,83.69,8000.0,61.277,61.3283,61.277,61.299,8000.0
2007-10-31 09:50:00,83.68,83.69,83.57,83.6,9600.0,61.2916,61.299,61.2111,61.233,9600.0
2007-10-31 09:55:00,83.57,83.64,83.57,83.64,6100.0,61.2111,61.2623,61.2111,61.2623,6100.0
2007-10-31 10:00:00,83.69,83.69,83.66,83.66,2400.0,61.299,61.299,61.277,61.277,2400.0
2007-10-31 10:05:00,83.69,83.73,83.64,83.7,2300.0,61.299,61.3283,61.2623,61.3063,2300.0
2007-10-31 10:10:00,83.7,83.73,83.7,83.73,700.0,61.3063,61.3283,61.3063,61.3283,700.0
2007-10-31 10:15:00,83.74,83.74,83.69,83.71,800.0,61.3356,61.3356,61.299,61.3136,800.0
2007-10-31 10:20:00,83.7,83.72,83.69,83.72,400.0,61.3063,61.3209,61.299,61.3209,400.0
2007-10-31 10:25:00,83.76,83.76,83.76,83.76,300.0,61.3502,61.3502,61.3502,61.3502,300.0
2007-10-31 10:30:00,83.74,83.79,83.7,83.79,10200.0,61.3356,61.3722,61.3063,61.3722,10200.0
2007-10-31 10:35:00,83.74,83.81,83.74,83.81,1700.0,61.3356,61.3869,61.3356,61.3869,1700.0
2007-10-31 10:40:00,83.86,83.86,83.85,83.85,200.0,61.4235,61.4235,61.4162,61.4162,200.0
2007-10-31 10:45:00,83.89,83.9,83.86,83.86,400.0,61.4455,61.4528,61.4235,61.4235,400.0
2007-10-31 10:50:00,83.85,83.85,83.83,83.83,5300.0,61.4162,61.4162,61.4015,61.4015,5300.0
2007-10-31 10:55:00,83.82,83.82,83.82,83.82,35600.0,61.3942,61.3942,61.3942,61.3942,35600.0
2007-10-31 11:00:00,83.81,83.84,83.81,83.84,1000.0,61.3869,61.4088,61.3869,61.4088,1000.0
2007-10-31 11:05:00,83.81,83.85,83.81,83.85,400.0,61.3869,61.4162,61.3869,61.4162,400.0
2007-10-31 11:10:00,83.82,83.82,83.81,83.81,500.0,61.3942,61.3942,61.3869,61.3869,500.0
2007-10-31 11:15:00,83.81,83.81,83.81,83.81,200.0,61.3869,61.3869,61.3869,61.3869,200.0
2007-10-31 11:20:00,83.82,83.82,83.82,83.82,100.0,61.3942,61.3942,61.3942,61.3942,100.0
2007-10-31 11:25:00,83.85,83.85,83.84,83.84,200.0,61.4162,61.4162,61.4088,61.4088,200.0
2007-10-31 11:30:00,83.86,83.9,83.86,83.89,3300.0,61.4235,61.4528,61.4235,61.4455,3300.0
2007-10-31 11:35:00,83.89,83.89,83.89,83.89,500.0,61.4455,61.4455,61.4455,61.4455,500.0
2007-10-31 11:40:00,83.88,83.92,83.87,83.89,1100.0,61.4381,61.4674,61.4308,61.4455,1100.0
2007-10-31 11:45:00,83.89,83.91,83.86,83.89,1600.0,61.4455,61.4601,61.4235,61.4455,1600.0
2007-10-31 11:50:00,83.9,83.9,83.89,83.89,800.0,61.4528,61.4528,61.4455,61.4455,800.0
2007-10-31 11:55:00,83.91,83.94,83.91,83.94,800.0,61.4601,61.4821,61.4601,61.4821,800.0
2007-10-31 12:00:00,83.94,83.98,83.94,83.98,3000.0,61.4821,61.5114,61.4821,61.5114,3000.0
2007-10-31 12:05:00,84.0,84.02,83.99,83.99,2100.0,61.526,61.5407,61.5187,61.5187,2100.0
2007-10-31 12:10:00,84.0,84.01,84.0,84.01,900.0,61.526,61.5333,61.526,61.5333,900.0
2007-10-31 12:15:00,84.02,84.02,83.98,83.98,1300.0,61.5407,61.5407,61.5114,61.5114,1300.0
2007-10-31 12:20:00,83.98,84.01,83.97,84.01,900.0,61.5114,61.5333,61.5041,61.5333,900.0
2007-10-31 12:25:00,83.99,84.0,83.96,83.96,1100.0,61.5187,61.526,61.4967,61.4967,1100.0
2007-10-31 12:30:00,83.97,83.98,83.94,83.96,3000.0,61.5041,61.5114,61.4821,61.4967,3000.0
2007-10-31 12:35:00,83.93,83.93,83.93,83.93,100.0,61.4748,61.4748,61.4748,61.4748,100.0
2007-10-31 12:40:00,83.93,83.93,83.93,83.93,0.0,61.4748,61.4748,61.4748,61.4748,0.0
2007-10-31 12:45:00,83.96,83.96,83.95,83.95,400.0,61.4967,61.4967,61.4894,61.4894,400.0
2007-10-31 12:50:00,83.95,83.95,83.95,83.95,0.0,61.4894,61.4894,61.4894,61.4894,0.0
2007-10-31 12:55:00,83.91,83.94,83.91,83.94,600.0,61.4601,61.4821,61.4601,61.4821,600.0
2007-10-31 13:00:00,83.93,83.94,83.93,83.94,200.0,61.4748,61.4821,61.4748,61.4821,200.0
2007-10-31 13:05:00,83.93,83.96,83.93,83.96,200.0,61.4748,61.4967,61.4748,61.4967,200.0
2007-10-31 13:10:00,83.97,83.98,83.97,83.98,400.0,61.5041,61.5114,61.5041,61.5114,400.0
2007-10-31 13:15:00,83.98,84.01,83.98,84.01,1600.0,61.5114,61.5333,61.5114,61.5333,1600.0
2007-10-31 13:20:00,84.01,84.02,83.95,83.96,1100.0,61.5333,61.5407,61.4894,61.4967,1100.0
2007-10-31 13:25:00,83.98,83.99,83.98,83.99,1500.0,61.5114,61.5187,61.5114,61.5187,1500.0
2007-10-31 13:30:00,83.99,83.99,83.99,83.99,200.0,61.5187,61.5187,61.5187,61.5187,200.0
2007-10-31 13:35:00,83.97,84.0,83.96,84.0,2000.0,61.5041,61.526,61.4967,61.526,2000.0
2007-10-31 13:40:00,84.0,84.01,83.99,84.01,700.0,61.526,61.5333,61.5187,61.5333,700.0
2007-10-31 13:45:00,84.02,84.02,84.01,84.01,300.0,61.5407,61.5407,61.5333,61.5333,300.0
2007-10-31 13:50:00,83.96,83.96,83.9,83.9,1200.0,61.4967,61.4967,61.4528,61.4528,1200.0
2007-10-31 13:55:00,83.9,83.96,83.9,83.96,1800.0,61.4528,61.4967,61.4528,61.4967,1800.0
2007-10-31 14:00:00,83.98,83.98,83.93,83.93,500.0,61.5114,61.5114,61.4748,61.4748,500.0
2007-10-31 14:05:00,83.96,83.96,83.77,83.93,22100.0,61.4967,61.4967,61.3576,61.4748,22100.0
2007-10-31 14:10:00,83.91,83.96,83.66,83.82,2800.0,61.4601,61.4967,61.277,61.3942,2800.0
2007-10-31 14:15:00,83.77,83.84,83.31,83.71,103000.0,61.3576,61.4088,61.0206,61.3136,103000.0
2007-10-31 14:20:00,83.71,83.77,83.44,83.64,56900.0,61.3136,61.3576,61.1159,61.2623,56900.0
2007-10-31 14:25:00,83.29,83.53,83.29,83.53,49400.0,61.006,61.1818,61.006,61.1818,49400.0
2007-10-31 14:30:00,83.5,83.75,83.5,83.6,13500.0,61.1598,61.3429,61.1598,61.233,13500.0
2007-10-31 14:35:00,83.62,83.62,83.54,83.58,10800.0,61.2477,61.2477,61.1891,61.2184,10800.0
2007-10-31 14:40:00,83.64,83.92,83.62,83.87,5600.0,61.2623,61.4674,61.2477,61.4308,5600.0
2007-10-31 14:45:00,83.96,84.03,83.87,83.96,8200.0,61.4967,61.548,61.4308,61.4967,8200.0
2007-10-31 14:50:00,83.93,84.32,83.92,84.32,10200.0,61.4748,61.7604,61.4674,61.7604,10200.0
2007-10-31 14:55:00,84.34,84.56,84.33,84.41,9400.0,61.7751,61.9362,61.7677,61.8263,9400.0
2007-10-31 15:00:00,84.35,84.44,84.28,84.32,8400.0,61.7824,61.8483,61.7311,61.7604,8400.0
2007-10-31 15:05:00,84.29,84.32,84.2,84.31,1100.0,61.7384,61.7604,61.6725,61.7531,1100.0
2007-10-31 15:10:00,84.29,84.31,84.15,84.15,2400.0,61.7384,61.7531,61.6359,61.6359,2400.0
2007-10-31 15:15:00,84.11,84.17,84.03,84.03,1600.0,61.6066,61.6505,61.548,61.548,1600.0
2007-10-31 15:20:00,84.05,84.07,83.93,83.99,8200.0,61.5626,61.5773,61.4748,61.5187,8200.0
2007-10-31 15:25:00,83.91,84.06,83.91,84.02,1100.0,61.4601,61.57,61.4601,61.5407,1100.0
2007-10-31 15:30:00,83.96,84.11,83.96,84.1,3000.0,61.4967,61.6066,61.4967,61.5993,3000.0
2007-10-31 15:35:00,84.09,84.09,84.0,84.0,1900.0,61.5919,61.5919,61.526,61.526,1900.0
2007-10-31 15:40:00,84.03,84.2,84.03,84.19,13900.0,61.548,61.6725,61.548,61.6652,13900.0
2007-10-31 15:45:00,84.2,84.22,84.09,84.09,9700.0,61.6725,61.6872,61.5919,61.5919,9700.0
2007-10-31 15:50:00,84.14,84.23,84.1,84.21,1900.0,61.6286,61.6945,61.5993,61.6798,1900.0
2007-10-31 15:55:00,84.3,84.33,84.27,84.27,25200.0,61.7458,61.7677,61.7238,61.7238,25200.0
2007-10-31 16:00:00,84.31,84.31,84.31,84.31,300.0,61.7531,61.7531,61.7531,61.7531,300.0
2007-10-31 16:05:00,84.31,84.31,84.31,84.31,0.0,61.7531,61.7531,61.7531,61.7531,0.0
2007-10-31 16:10:00,84.27,84.27,84.27,84.27,100.0,61.7238,61.7238,61.7238,61.7238,100.0
2007-11-01 09:30:00,83.44,83.61,83.44,83.51,50700.0,61.1159,61.2404,61.1159,61.1671,50700.0
2007-11-01 09:35:00,83.52,83.52,82.96,83.02,23900.0,61.1744,61.1744,60.7643,60.8082,23900.0
2007-11-01 09:40:00,82.97,83.09,82.97,83.07,3100.0,60.7716,60.8595,60.7716,60.8448,3100.0
2007-11-01 09:45:00,82.98,83.01,82.85,83.0,11100.0,60.7789,60.8009,60.6837,60.7936,11100.0
2007-11-01 09:50:00,83.0,83.17,83.0,83.16,6500.0,60.7936,60.9181,60.7936,60.9108,6500.0
2007-11-01 09:55:00,83.13,83.23,83.12,83.19,13300.0,60.8888,60.962,60.8815,60.9327,13300.0
2007-11-01 10:00:00,83.13,83.23,83.01,83.09,31900.0,60.8888,60.962,60.8009,60.8595,31900.0
2007-11-01 10:05:00,83.09,83.09,82.88,82.88,21900.0,60.8595,60.8595,60.7057,60.7057,21900.0
2007-11-01 10:10:00,82.93,82.94,82.73,82.9,9500.0,60.7423,60.7496,60.5958,60.7203,9500.0
2007-11-01 10:15:00,82.84,82.86,82.73,82.82,7100.0,60.6764,60.691,60.5958,60.6617,7100.0
2007-11-01 10:20:00,82.84,82.96,82.82,82.96,3900.0,60.6764,60.7643,60.6617,60.7643,3900.0
2007-11-01 10:25:00,83.01,83.05,82.98,82.98,1900.0,60.8009,60.8302,60.7789,60.7789,1900.0
2007-11-01 10:30:00,82.96,83.04,82.91,83.04,1900.0,60.7643,60.8229,60.7277,60.8229,1900.0
2007-11-01 10:35:00,83.07,83.18,83.07,83.18,1100.0,60.8448,60.9254,60.8448,60.9254,1100.0
2007-11-01 10:40:00,83.24,83.3,83.24,83.28,900.0,60.9694,61.0133,60.9694,60.9987,900.0
2007-11-01 10:45:00,83.3,83.31,83.19,83.19,2500.0,61.0133,61.0206,60.9327,60.9327,2500.0
2007-11-01 10:50:00,83.19,83.21,83.15,83.17,5400.0,60.9327,60.9474,60.9034,60.9181,5400.0
2007-11-01 10:55:00,83.26,83.27,83.22,83.23,6100.0,60.984,60.9913,60.9547,60.962,6100.0
2007-11-01 11:00:00,83.2,83.2,83.17,83.17,1100.0,60.9401,60.9401,60.9181,60.9181,1100.0
2007-11-01 11:05:00,83.13,83.13,83.1,83.1,1500.0,60.8888,60.8888,60.8668,60.8668,1500.0
2007-11-01 11:10:00,83.1,83.17,83.1,83.13,1200.0,60.8668,60.9181,60.8668,60.8888,1200.0
2007-11-01 11:15:00,83.15,83.15,83.07,83.14,4700.0,60.9034,60.9034,60.8448,60.8961,4700.0
2007-11-01 11:20:00,83.2,83.25,83.2,83.25,2800.0,60.9401,60.9767,60.9401,60.9767,2800.0
2007-11-01 11:25:00,83.24,83.27,83.21,83.26,4600.0,60.9694,60.9913,60.9474,60.984,4600.0
2007-11-01 11:30:00,83.22,83.23,83.07,83.08,5100.0,60.9547,60.962,60.8448,60.8522,5100.0
2007-11-01 11:35:00,83.09,83.1,83.01,83.04,8600.0,60.8595,60.8668,60.8009,60.8229,8600.0
2007-11-01 11:40:00,83.02,83.02,82.92,82.92,1500.0,60.8082,60.8082,60.735,60.735,1500.0
2007-11-01 11:45:00,82.97,83.05,82.96,83.05,1800.0,60.7716,60.8302,60.7643,60.8302,1800.0
2007-11-01 11:50:00,83.08,83.09,83.06,83.09,700.0,60.8522,60.8595,60.8375,60.8595,700.0
2007-11-01 11:55:00,83.07,83.16,83.07,83.16,2200.0,60.8448,60.9108,60.8448,60.9108,2200.0
2007-11-01 12:00:00,83.16,83.17,83.16,83.16,500.0,60.9108,60.9181,60.9108,60.9108,500.0
2007-11-01 12:05:00,83.26,83.31,83.26,83.31,1000.0,60.984,61.0206,60.984,61.0206,1000.0
2007-11-01 12:10:00,83.26,83.26,83.26,83.26,200.0,60.984,60.984,60.984,60.984,200.0
2007-11-01 12:15:00,83.3,83.36,83.3,83.36,200.0,61.0133,61.0573,61.0133,61.0573,200.0
2007-11-01 12:20:00,83.34,83.41,83.34,83.41,200.0,61.0426,61.0939,61.0426,61.0939,200.0
2007-11-01 12:25:00,83.41,83.41,83.41,83.41,0.0,61.0939,61.0939,61.0939,61.0939,0.0
2007-11-01 12:30:00,83.25,83.27,83.25,83.25,500.0,60.9767,60.9913,60.9767,60.9767,500.0
2007-11-01 12:35:00,83.18,83.23,83.18,83.23,3000.0,60.9254,60.962,60.9254,60.962,3000.0
2007-11-01 12:40:00,83.24,83.24,83.17,83.17,1000.0,60.9694,60.9694,60.9181,60.9181,1000.0
2007-11-01 12:45:00,83.17,83.17,83.06,83.06,2100.0,60.9181,60.9181,60.8375,60.8375,2100.0
2007-11-01 12:50:00,83.14,83.2,83.14,83.19,1200.0,60.8961,60.9401,60.8961,60.9327,1200.0
2007-11-01 12:55:00,83.23,83.23,83.2,83.2,4800.0,60.962,60.962,60.9401,60.9401,4800.0
2007-11-01 13:00:00,83.21,83.21,83.15,83.19,600.0,60.9474,60.9474,60.9034,60.9327,600.0
2007-11-01 13:05:00,83.27,83.27,83.26,83.26,600.0,60.9913,60.9913,60.984,60.984,600.0
2007-11-01 13:10:00,83.3,83.31,83.3,83.31,200.0,61.0133,61.0206,61.0133,61.0206,200.0
2007-11-01 13:15:00,83.26,83.27,83.26,83.27,200.0,60.984,60.9913,60.984,60.9913,200.0
2007-11-01 13:20:00,83.32,83.32,83.26,83.27,1800.0,61.028,61.028,60.984,60.9913,1800.0
2007-11-01 13:25:00,83.27,83.27,83.27,83.27,0.0,60.9913,60.9913,60.9913,60.9913,0.0
2007-11-01 13:30:00,83.09,83.13,83.01,83.01,2800.0,60.8595,60.8888,60.8009,60.8009,2800.0
2007-11-01 13:35:00,83.04,83.09,83.04,83.09,600.0,60.8229,60.8595,60.8229,60.8595,600.0
2007-11-01 13:40:00,83.1,83.12,82.95,82.95,1400.0,60.8668,60.8815,60.7569,60.7569,1400.0
2007-11-01 13:45:00,83.0,83.05,83.0,83.05,600.0,60.7936,60.8302,60.7936,60.8302,600.0
2007-11-01 13:50:00,82.97,82.97,82.96,82.96,200.0,60.7716,60.7716,60.7643,60.7643,200.0
2007-11-01 13:55:00,82.9,82.92,82.73,82.75,7300.0,60.7203,60.735,60.5958,60.6105,7300.0
2007-11-01 14:00:00,82.76,82.95,82.74,82.87,4200.0,60.6178,60.7569,60.6031,60.6984,4200.0
2007-11-01 14:05:00,82.88,82.96,82.83,82.93,7800.0,60.7057,60.7643,60.6691,60.7423,7800.0
2007-11-01 14:10:00,82.91,82.96,82.91,82.96,700.0,60.7277,60.7643,60.7277,60.7643,700.0
2007-11-01 14:15:00,82.92,82.96,82.87,82.92,11300.0,60.735,60.7643,60.6984,60.735,11300.0
2007-11-01 14:20:00,82.91,82.91,82.82,82.85,4100.0,60.7277,60.7277,60.6617,60.6837,4100.0
2007-11-01 14:25:00,82.84,82.89,82.8,82.8,3400.0,60.6764,60.713,60.6471,60.6471,3400.0
2007-11-01 14:30:00,82.83,82.9,82.83,82.9,2500.0,60.6691,60.7203,60.6691,60.7203,2500.0
2007-11-01 14:35:00,82.9,83.06,82.9,83.06,3200.0,60.7203,60.8375,60.7203,60.8375,3200.0
2007-11-01 14:40:00,83.04,83.05,82.99,82.99,3800.0,60.8229,60.8302,60.7862,60.7862,3800.0
2007-11-01 14:45:00,82.99,83.07,82.99,83.07,600.0,60.7862,60.8448,60.7862,60.8448,600.0
2007-11-01 14:50:00,83.1,83.1,83.04,83.05,1400.0,60.8668,60.8668,60.8229,60.8302,1400.0
2007-11-01 14:55:00,83.04,83.05,83.04,83.05,900.0,60.8229,60.8302,60.8229,60.8302,900.0
2007-11-01 15:00:00,83.05,83.05,82.99,82.99,3700.0,60.8302,60.8302,60.7862,60.7862,3700.0
2007-11-01 15:05:00,83.06,83.1,83.05,83.07,3800.0,60.8375,60.8668,60.8302,60.8448,3800.0
2007-11-01 15:10:00,83.05,83.07,82.92,82.92,14700.0,60.8302,60.8448,60.735,60.735,14700.0
2007-11-01 15:15:00,82.91,82.93,82.73,82.78,7200.0,60.7277,60.7423,60.5958,60.6324,7200.0
2007-11-01 15:20:00,82.79,82.79,82.47,82.54,22200.0,60.6398,60.6398,60.4054,60.4566,22200.0
2007-11-01 15:25:00,82.56,82.59,82.43,82.43,13600.0,60.4713,60.4933,60.3761,60.3761,13600.0
2007-11-01 15:30:00,82.36,82.5,82.36,82.5,3100.0,60.3248,60.4273,60.3248,60.4273,3100.0
2007-11-01 15:35:00,82.48,82.54,82.43,82.43,4000.0,60.4127,60.4566,60.3761,60.3761,4000.0
2007-11-01 15:40:00,82.46,82.51,82.46,82.5,8400.0,60.398,60.4347,60.398,60.4273,8400.0
2007-11-01 15:45:00,82.5,82.53,82.31,82.35,12400.0,60.4273,60.4493,60.2882,60.3175,12400.0
2007-11-01 15:50:00,82.4,82.4,82.11,82.16,18200.0,60.3541,60.3541,60.1417,60.1783,18200.0
2007-11-01 15:55:00,82.18,82.27,82.17,82.21,13200.0,60.193,60.2589,60.1856,60.2149,13200.0
2007-11-01 16:00:00,82.23,82.23,82.23,82.23,100.0,60.2296,60.2296,60.2296,60.2296,100.0
2007-11-01 16:05:00,82.23,82.23,82.23,82.23,0.0,60.2296,60.2296,60.2296,60.2296,0.0
2007-11-01 16:10:00,82.23,82.23,82.23,82.23,0.0,60.2296,60.2296,60.2296,60.2296,0.0
2007-11-02 09:30:00,82.7,82.7,82.4,82.4,5800.0,60.5738,60.5738,60.3541,60.3541,5800.0
2007-11-02 09:35:00,82.39,82.39,82.2,82.29,10400.0,60.3468,60.3468,60.2076,60.2735,10400.0
2007-11-02 09:40:00,82.34,82.45,82.34,82.4,7300.0,60.3102,60.3907,60.3102,60.3541,7300.0
2007-11-02 09:45:00,82.3,82.3,81.94,81.96,4600.0,60.2809,60.2809,60.0172,60.0318,4600.0
2007-11-02 09:50:00,81.96,82.01,81.6,81.6,2000.0,60.0318,60.0684,59.7681,59.7681,2000.0
2007-11-02 09:55:00,81.58,81.79,81.58,81.78,6000.0,59.7535,59.9073,59.7535,59.9,6000.0
2007-11-02 10:00:00,81.86,81.87,81.63,81.67,1700.0,59.9586,59.9659,59.7901,59.8194,1700.0
2007-11-02 10:05:00,81.58,81.68,81.44,81.67,7300.0,59.7535,59.8267,59.6509,59.8194,7300.0
2007-11-02 10:10:00,81.68,81.84,81.67,81.76,4100.0,59.8267,59.9439,59.8194,59.8853,4100.0
2007-11-02 10:15:00,81.78,81.78,81.53,81.53,1800.0,59.9,59.9,59.7169,59.7169,1800.0
2007-11-02 10:20:00,81.55,81.77,81.53,81.73,9200.0,59.7315,59.8927,59.7169,59.8634,9200.0
2007-11-02 10:25:00,81.76,81.88,81.72,81.88,6500.0,59.8853,59.9732,59.856,59.9732,6500.0
2007-11-02 10:30:00,81.9,82.02,81.9,82.02,900.0,59.9879,60.0758,59.9879,60.0758,900.0
2007-11-02 10:35:00,81.91,82.02,81.9,81.92,6300.0,59.9952,60.0758,59.9879,60.0025,6300.0
2007-11-02 10:40:00,81.94,81.94,81.76,81.83,3700.0,60.0172,60.0172,59.8853,59.9366,3700.0
2007-11-02 10:45:00,81.82,81.86,81.7,81.72,1700.0,59.9293,59.9586,59.8414,59.856,1700.0
2007-11-02 10:50:00,81.7,81.8,81.7,81.79,2900.0,59.8414,59.9146,59.8414,59.9073,2900.0
2007-11-02 10:55:00,81.8,81.92,81.8,81.88,1100.0,59.9146,60.0025,59.9146,59.9732,1100.0
2007-11-02 11:00:00,81.98,81.99,81.92,81.99,1600.0,60.0465,60.0538,60.0025,60.0538,1600.0
2007-11-02 11:05:00,82.03,82.03,81.83,81.83,2000.0,60.0831,60.0831,59.9366,59.9366,2000.0
2007-11-02 11:10:00,81.87,81.88,81.84,81.87,2400.0,59.9659,59.9732,59.9439,59.9659,2400.0
2007-11-02 11:15:00,81.88,81.92,81.81,81.81,2200.0,59.9732,60.0025,59.922,59.922,2200.0
2007-11-02 11:20:00,81.79,81.79,81.56,81.66,3400.0,59.9073,59.9073,59.7388,59.8121,3400.0
2007-11-02 11:25:00,81.63,81.69,81.42,81.46,3400.0,59.7901,59.8341,59.6363,59.6656,3400.0
2007-11-02 11:30:00,81.45,81.58,81.45,81.57,3600.0,59.6583,59.7535,59.6583,59.7462,3600.0
2007-11-02 11:35:00,81.55,81.55,81.47,81.49,1500.0,59.7315,59.7315,59.6729,59.6876,1500.0
2007-11-02 11:40:00,81.47,81.61,81.41,81.61,8400.0,59.6729,59.7755,59.629,59.7755,8400.0
2007-11-02 11:45:00,81.62,81.71,81.62,81.65,2000.0,59.7828,59.8487,59.7828,59.8048,2000.0
2007-11-02 11:50:00,81.62,81.9,81.61,81.83,21300.0,59.7828,59.9879,59.7755,59.9366,21300.0
2007-11-02 11:55:00,81.81,81.81,81.67,81.8,2600.0,59.922,59.922,59.8194,59.9146,2600.0
2007-11-02 12:00:00,81.84,81.84,81.7,81.76,1800.0,59.9439,59.9439,59.8414,59.8853,1800.0
2007-11-02 12:05:00,81.76,81.84,81.76,81.8,900.0,59.8853,59.9439,59.8853,59.9146,900.0
2007-11-02 12:10:00,81.76,81.94,81.76,81.88,5700.0,59.8853,60.0172,59.8853,59.9732,5700.0
2007-11-02 12:15:00,81.89,81.91,81.82,81.85,2100.0,59.9805,59.9952,59.9293,59.9513,2100.0
2007-11-02 12:20:00,81.87,82.0,81.87,81.97,10900.0,59.9659,60.0611,59.9659,60.0391,10900.0
2007-11-02 12:25:00,81.91,81.96,81.88,81.92,10600.0,59.9952,60.0318,59.9732,60.0025,10600.0
2007-11-02 12:30:00,82.01,82.03,81.96,81.96,4300.0,60.0684,60.0831,60.0318,60.0318,4300.0
2007-11-02 12:35:00,81.92,82.08,81.92,82.08,1900.0,60.0025,60.1197,60.0025,60.1197,1900.0
2007-11-02 12:40:00,82.07,82.26,82.01,82.26,2700.0,60.1124,60.2516,60.0684,60.2516,2700.0
2007-11-02 12:45:00,82.29,82.34,82.17,82.22,6300.0,60.2735,60.3102,60.1856,60.2223,6300.0
2007-11-02 12:50:00,82.18,82.21,82.09,82.11,7000.0,60.193,60.2149,60.127,60.1417,7000.0
2007-11-02 12:55:00,82.15,82.3,82.15,82.3,2200.0,60.171,60.2809,60.171,60.2809,2200.0
2007-11-02 13:00:00,82.3,82.47,82.3,82.4,15900.0,60.2809,60.4054,60.2809,60.3541,15900.0
2007-11-02 13:05:00,82.37,82.42,82.29,82.29,1600.0,60.3321,60.3687,60.2735,60.2735,1600.0
2007-11-02 13:10:00,82.27,82.33,82.19,82.2,3300.0,60.2589,60.3028,60.2003,60.2076,3300.0
2007-11-02 13:15:00,82.24,82.32,82.24,82.32,5400.0,60.2369,60.2955,60.2369,60.2955,5400.0
2007-11-02 13:20:00,82.25,82.31,82.12,82.12,4100.0,60.2442,60.2882,60.149,60.149,4100.0
2007-11-02 13:25:00,82.06,82.09,82.04,82.04,700.0,60.1051,60.127,60.0904,60.0904,700.0
2007-11-02 13:30:00,82.09,82.16,82.09,82.12,1300.0,60.127,60.1783,60.127,60.149,1300.0
2007-11-02 13:35:00,82.11,82.18,82.11,82.18,1400.0,60.1417,60.193,60.1417,60.193,1400.0
2007-11-02 13:40:00,82.18,82.18,81.99,81.99,7100.0,60.193,60.193,60.0538,60.0538,7100.0
2007-11-02 13:45:00,81.95,82.09,81.95,82.08,2600.0,60.0245,60.127,60.0245,60.1197,2600.0
2007-11-02 13:50:00,82.1,82.16,82.06,82.1,2300.0,60.1344,60.1783,60.1051,60.1344,2300.0
2007-11-02 13:55:00,82.05,82.05,81.99,82.04,1600.0,60.0977,60.0977,60.0538,60.0904,1600.0
2007-11-02 14:00:00,82.04,82.1,82.04,82.1,800.0,60.0904,60.1344,60.0904,60.1344,800.0
2007-11-02 14:05:00,82.09,82.09,81.97,82.01,4000.0,60.127,60.127,60.0391,60.0684,4000.0
2007-11-02 14:10:00,82.01,82.07,82.01,82.06,6100.0,60.0684,60.1124,60.0684,60.1051,6100.0
2007-11-02 14:15:00,82.06,82.06,81.87,81.87,1500.0,60.1051,60.1051,59.9659,59.9659,1500.0
2007-11-02 14:20:00,81.91,82.0,81.87,81.92,2200.0,59.9952,60.0611,59.9659,60.0025,2200.0
2007-11-02 14:25:00,81.94,82.09,81.94,82.05,13800.0,60.0172,60.127,60.0172,60.0977,13800.0
2007-11-02 14:30:00,82.06,82.06,81.95,81.98,2200.0,60.1051,60.1051,60.0245,60.0465,2200.0
2007-11-02 14:35:00,81.97,81.97,81.79,81.79,1500.0,60.0391,60.0391,59.9073,59.9073,1500.0
2007-11-02 14:40:00,81.77,81.85,81.76,81.85,1500.0,59.8927,59.9513,59.8853,59.9513,1500.0
2007-11-02 14:45:00,81.85,81.85,81.74,81.74,9800.0,59.9513,59.9513,59.8707,59.8707,9800.0
2007-11-02 14:50:00,81.78,81.87,81.67,81.67,2100.0,59.9,59.9659,59.8194,59.8194,2100.0
2007-11-02 14:55:00,81.71,81.75,81.61,81.65,4600.0,59.8487,59.878,59.7755,59.8048,4600.0
2007-11-02 15:00:00,81.68,81.81,81.68,81.74,2600.0,59.8267,59.922,59.8267,59.8707,2600.0
2007-11-02 15:05:00,81.71,81.84,81.71,81.81,2400.0,59.8487,59.9439,59.8487,59.922,2400.0
2007-11-02 15:10:00,81.82,81.82,81.64,81.64,2500.0,59.9293,59.9293,59.7974,59.7974,2500.0
2007-11-02 15:15:00,81.7,81.92,81.7,81.91,3500.0,59.8414,60.0025,59.8414,59.9952,3500.0
2007-11-02 15:20:00,81.99,81.99,81.92,81.92,800.0,60.0538,60.0538,60.0025,60.0025,800.0
2007-11-02 15:25:00,81.95,81.97,81.9,81.9,1600.0,60.0245,60.0391,59.9879,59.9879,1600.0
2007-11-02 15:30:00,81.89,81.97,81.83,81.97,8000.0,59.9805,60.0391,59.9366,60.0391,8000.0
2007-11-02 15:35:00,81.86,81.98,81.86,81.95,2700.0,59.9586,60.0465,59.9586,60.0245,2700.0
2007-11-02 15:40:00,81.93,82.23,81.92,82.23,15600.0,60.0098,60.2296,60.0025,60.2296,15600.0
2007-11-02 15:45:00,82.22,82.25,82.16,82.16,8700.0,60.2223,60.2442,60.1783,60.1783,8700.0
2007-11-02 15:50:00,82.16,82.25,82.15,82.25,34200.0,60.1783,60.2442,60.171,60.2442,34200.0
2007-11-02 15:55:00,82.27,82.35,82.19,82.35,55200.0,60.2589,60.3175,60.2003,60.3175,55200.0
2007-11-02 16:00:00,82.35,82.35,82.35,82.35,0.0,60.3175,60.3175,60.3175,60.3175,0.0
2007-11-02 16:05:00,82.34,82.34,82.34,82.34,300.0,60.3102,60.3102,60.3102,60.3102,300.0
2007-11-02 16:10:00,82.34,82.34,82.34,82.34,0.0,60.3102,60.3102,60.3102,60.3102,0.0
2007-11-05 09:30:00,81.61,81.61,81.38,81.46,7800.0,59.7755,59.7755,59.607,59.6656,7800.0
2007-11-05 09:35:00,81.45,81.61,81.45,81.55,19600.0,59.6583,59.7755,59.6583,59.7315,19600.0
2007-11-05 09:40:00,81.59,81.72,81.59,81.65,7500.0,59.7608,59.856,59.7608,59.8048,7500.0
2007-11-05 09:45:00,81.63,81.64,81.63,81.64,3300.0,59.7901,59.7974,59.7901,59.7974,3300.0
2007-11-05 09:50:00,81.67,81.67,81.52,81.58,6000.0,59.8194,59.8194,59.7095,59.7535,6000.0
2007-11-05 09:55:00,81.6,81.82,81.6,81.82,12100.0,59.7681,59.9293,59.7681,59.9293,12100.0
2007-11-05 10:00:00,81.83,82.05,81.8,81.93,20300.0,59.9366,60.0977,59.9146,60.0098,20300.0
2007-11-05 10:05:00,81.88,81.92,81.77,81.77,13200.0,59.9732,60.0025,59.8927,59.8927,13200.0
2007-11-05 10:10:00,81.77,81.86,81.77,81.85,3900.0,59.8927,59.9586,59.8927,59.9513,3900.0
2007-11-05 10:15:00,81.84,81.84,81.68,81.72,4400.0,59.9439,59.9439,59.8267,59.856,4400.0
2007-11-05 10:20:00,81.74,81.86,81.74,81.86,3200.0,59.8707,59.9586,59.8707,59.9586,3200.0
2007-11-05 10:25:00,81.85,81.92,81.77,81.77,3300.0,59.9513,60.0025,59.8927,59.8927,3300.0
2007-11-05 10:30:00,81.75,81.86,81.74,81.86,4000.0,59.878,59.9586,59.8707,59.9586,4000.0
2007-11-05 10:35:00,81.84,81.98,81.84,81.96,2100.0,59.9439,60.0465,59.9439,60.0318,2100.0
2007-11-05 10:40:00,81.98,82.09,81.92,82.09,5800.0,60.0465,60.127,60.0025,60.127,5800.0
2007-11-05 10:45:00,82.1,82.11,82.04,82.06,3000.0,60.1344,60.1417,60.0904,60.1051,3000.0
2007-11-05 10:50:00,82.01,82.01,81.95,81.96,4700.0,60.0684,60.0684,60.0245,60.0318,4700.0
2007-11-05 10:55:00,81.99,82.02,81.9,81.9,2200.0,60.0538,60.0758,59.9879,59.9879,2200.0
2007-11-05 11:00:00,81.93,81.97,81.93,81.95,5400.0,60.0098,60.0391,60.0098,60.0245,5400.0
2007-11-05 11:05:00,81.93,82.04,81.93,82.04,2600.0,60.0098,60.0904,60.0098,60.0904,2600.0
2007-11-05 11:10:00,81.97,81.97,81.86,81.91,11800.0,60.0391,60.0391,59.9586,59.9952,11800.0
2007-11-05 11:15:00,81.83,81.83,81.8,81.81,2000.0,59.9366,59.9366,59.9146,59.922,2000.0
2007-11-05 11:20:00,81.79,81.88,81.79,81.88,700.0,59.9073,59.9732,59.9073,59.9732,700.0
2007-11-05 11:25:00,81.87,81.88,81.84,81.86,1900.0,59.9659,59.9732,59.9439,59.9586,1900.0
2007-11-05 11:30:00,81.82,81.88,81.82,81.88,3300.0,59.9293,59.9732,59.9293,59.9732,3300.0
2007-11-05 11:35:00,81.88,81.88,81.8,81.8,5900.0,59.9732,59.9732,59.9146,59.9146,5900.0
2007-11-05 11:40:00,81.78,82.0,81.78,81.98,18400.0,59.9,60.0611,59.9,60.0465,18400.0
2007-11-05 11:45:00,81.97,82.1,81.97,82.05,1400.0,60.0391,60.1344,60.0391,60.0977,1400.0
2007-11-05 11:50:00,82.01,82.04,81.99,82.02,12900.0,60.0684,60.0904,60.0538,60.0758,12900.0
2007-11-05 11:55:00,81.97,81.99,81.96,81.96,5200.0,60.0391,60.0538,60.0318,60.0318,5200.0
2007-11-05 12:00:00,81.98,82.03,81.9,81.9,23400.0,60.0465,60.0831,59.9879,59.9879,23400.0
2007-11-05 12:05:00,81.88,81.88,81.83,81.88,9100.0,59.9732,59.9732,59.9366,59.9732,9100.0
2007-11-05 12:10:00,81.85,81.85,81.78,81.83,3800.0,59.9513,59.9513,59.9,59.9366,3800.0
2007-11-05 12:15:00,81.79,81.86,81.79,81.82,4600.0,59.9073,59.9586,59.9073,59.9293,4600.0
2007-11-05 12:20:00,81.84,81.88,81.74,81.74,3600.0,59.9439,59.9732,59.8707,59.8707,3600.0
2007-11-05 12:25:00,81.75,81.82,81.73,81.82,1700.0,59.878,59.9293,59.8634,59.9293,1700.0
2007-11-05 12:30:00,81.79,81.79,81.75,81.75,2100.0,59.9073,59.9073,59.878,59.878,2100.0
2007-11-05 12:35:00,81.83,81.91,81.83,81.91,2900.0,59.9366,59.9952,59.9366,59.9952,2900.0
2007-11-05 12:40:00,81.9,81.91,81.87,81.87,600.0,59.9879,59.9952,59.9659,59.9659,600.0
2007-11-05 12:45:00,81.91,81.92,81.89,81.9,2500.0,59.9952,60.0025,59.9805,59.9879,2500.0
2007-11-05 12:50:00,81.9,81.9,81.8,81.82,4000.0,59.9879,59.9879,59.9146,59.9293,4000.0
2007-11-05 12:55:00,81.84,81.85,81.79,81.84,4100.0,59.9439,59.9513,59.9073,59.9439,4100.0
2007-11-05 13:00:00,81.85,81.91,81.85,81.9,2600.0,59.9513,59.9952,59.9513,59.9879,2600.0
2007-11-05 13:05:00,81.87,81.91,81.81,81.82,4500.0,59.9659,59.9952,59.922,59.9293,4500.0
2007-11-05 13:10:00,81.8,81.81,81.77,81.79,3600.0,59.9146,59.922,59.8927,59.9073,3600.0
2007-11-05 13:15:00,81.76,81.78,81.65,81.68,7400.0,59.8853,59.9,59.8048,59.8267,7400.0
2007-11-05 13:20:00,81.67,81.69,81.65,81.68,7200.0,59.8194,59.8341,59.8048,59.8267,7200.0
2007-11-05 13:25:00,81.67,81.74,81.66,81.67,77400.0,59.8194,59.8707,59.8121,59.8194,77400.0
2007-11-05 13:30:00,81.68,81.72,81.67,81.67,2800.0,59.8267,59.856,59.8194,59.8194,2800.0
2007-11-05 13:35:00,81.67,81.67,81.57,81.64,23500.0,59.8194,59.8194,59.7462,59.7974,23500.0
2007-11-05 13:40:00,81.65,81.65,81.56,81.56,2800.0,59.8048,59.8048,59.7388,59.7388,2800.0
2007-11-05 13:45:00,81.54,81.56,81.4,81.4,2300.0,59.7242,59.7388,59.6216,59.6216,2300.0
2007-11-05 13:50:00,81.41,81.46,81.32,81.32,8600.0,59.629,59.6656,59.5631,59.5631,8600.0
2007-11-05 13:55:00,81.31,81.37,81.3,81.35,4500.0,59.5557,59.5997,59.5484,59.585,4500.0
2007-11-05 14:00:00,81.37,81.49,81.36,81.49,6800.0,59.5997,59.6876,59.5923,59.6876,6800.0
2007-11-05 14:05:00,81.45,81.46,81.43,81.45,1400.0,59.6583,59.6656,59.6436,59.6583,1400.0
2007-11-05 14:10:00,81.48,81.48,81.48,81.48,200.0,59.6802,59.6802,59.6802,59.6802,200.0
2007-11-05 14:15:00,81.43,81.43,81.43,81.43,200.0,59.6436,59.6436,59.6436,59.6436,200.0
2007-11-05 14:20:00,81.4,81.42,81.34,81.34,1100.0,59.6216,59.6363,59.5777,59.5777,1100.0
2007-11-05 14:25:00,81.35,81.41,81.23,81.41,8100.0,59.585,59.629,59.4971,59.629,8100.0
2007-11-05 14:30:00,81.34,81.34,81.14,81.17,12100.0,59.5777,59.5777,59.4312,59.4532,12100.0
2007-11-05 14:35:00,81.19,81.36,81.19,81.36,5800.0,59.4678,59.5923,59.4678,59.5923,5800.0
2007-11-05 14:40:00,81.37,81.41,81.32,81.39,7700.0,59.5997,59.629,59.5631,59.6143,7700.0
2007-11-05 14:45:00,81.43,81.5,81.43,81.47,700.0,59.6436,59.6949,59.6436,59.6729,700.0
2007-11-05 14:50:00,81.52,81.61,81.52,81.59,7600.0,59.7095,59.7755,59.7095,59.7608,7600.0
2007-11-05 14:55:00,81.54,81.58,81.48,81.48,4500.0,59.7242,59.7535,59.6802,59.6802,4500.0
2007-11-05 15:00:00,81.47,81.56,81.47,81.51,26500.0,59.6729,59.7388,59.6729,59.7022,26500.0
2007-11-05 15:05:00,81.55,82.02,81.55,81.81,45100.0,59.7315,60.0758,59.7315,59.922,45100.0
2007-11-05 15:10:00,81.8,81.84,81.72,81.83,5600.0,59.9146,59.9439,59.856,59.9366,5600.0
2007-11-05 15:15:00,81.83,81.85,81.75,81.85,2800.0,59.9366,59.9513,59.878,59.9513,2800.0
2007-11-05 15:20:00,81.99,82.18,81.92,82.18,5000.0,60.0538,60.193,60.0025,60.193,5000.0
2007-11-05 15:25:00,82.08,82.17,82.03,82.07,7700.0,60.1197,60.1856,60.0831,60.1124,7700.0
2007-11-05 15:30:00,82.09,82.1,82.05,82.1,5600.0,60.127,60.1344,60.0977,60.1344,5600.0
2007-11-05 15:35:00,82.22,82.27,82.08,82.08,3600.0,60.2223,60.2589,60.1197,60.1197,3600.0
2007-11-05 15:40:00,82.16,82.16,81.86,81.86,4700.0,60.1783,60.1783,59.9586,59.9586,4700.0
2007-11-05 15:45:00,81.88,81.95,81.86,81.95,22000.0,59.9732,60.0245,59.9586,60.0245,22000.0
2007-11-05 15:50:00,81.88,81.97,81.87,81.97,7700.0,59.9732,60.0391,59.9659,60.0391,7700.0
2007-11-05 15:55:00,81.94,81.94,81.8,81.8,3500.0,60.0172,60.0172,59.9146,59.9146,3500.0
2007-11-05 16:00:00,81.77,81.8,81.77,81.79,2000.0,59.8927,59.9146,59.8927,59.9073,2000.0
2007-11-05 16:05:00,81.74,81.74,81.74,81.74,100.0,59.8707,59.8707,59.8707,59.8707,100.0
2007-11-05 16:10:00,81.65,81.68,81.65,81.68,2500.0,59.8048,59.8267,59.8048,59.8267,2500.0
2007-11-06 09:30:00,82.23,82.27,82.16,82.25,4700.0,60.2296,60.2589,60.1783,60.2442,4700.0
2007-11-06 09:35:00,82.25,82.28,82.17,82.22,2500.0,60.2442,60.2662,60.1856,60.2223,2500.0
2007-11-06 09:40:00,82.18,82.29,82.18,82.21,1700.0,60.193,60.2735,60.193,60.2149,1700.0
2007-11-06 09:45:00,82.16,82.2,82.09,82.2,2200.0,60.1783,60.2076,60.127,60.2076,2200.0
2007-11-06 09:50:00,82.19,82.19,82.05,82.05,3500.0,60.2003,60.2003,60.0977,60.0977,3500.0
2007-11-06 09:55:00,82.1,82.24,82.1,82.24,500.0,60.1344,60.2369,60.1344,60.2369,500.0
2007-11-06 10:00:00,82.24,82.34,82.21,82.27,1800.0,60.2369,60.3102,60.2149,60.2589,1800.0
2007-11-06 10:05:00,82.28,82.29,82.24,82.27,1800.0,60.2662,60.2735,60.2369,60.2589,1800.0
2007-11-06 10:10:00,82.24,82.24,82.18,82.18,2000.0,60.2369,60.2369,60.193,60.193,2000.0
2007-11-06 10:15:00,82.22,82.26,82.18,82.26,1100.0,60.2223,60.2516,60.193,60.2516,1100.0
2007-11-06 10:20:00,82.23,82.23,82.07,82.07,2100.0,60.2296,60.2296,60.1124,60.1124,2100.0
2007-11-06 10:25:00,82.09,82.12,82.07,82.11,1500.0,60.127,60.149,60.1124,60.1417,1500.0
2007-11-06 10:30:00,82.08,82.1,81.99,82.0,11700.0,60.1197,60.1344,60.0538,60.0611,11700.0
2007-11-06 10:35:00,81.99,82.02,81.97,82.0,23700.0,60.0538,60.0758,60.0391,60.0611,23700.0
2007-11-06 10:40:00,82.02,82.04,81.93,81.97,106500.0,60.0758,60.0904,60.0098,60.0391,106500.0
2007-11-06 10:45:00,81.97,81.98,81.79,81.8,50100.0,60.0391,60.0465,59.9073,59.9146,50100.0
2007-11-06 10:50:00,81.75,81.79,81.62,81.7,82200.0,59.878,59.9073,59.7828,59.8414,82200.0
2007-11-06 10:55:00,81.73,81.79,81.67,81.77,26600.0,59.8634,59.9073,59.8194,59.8927,26600.0
2007-11-06 11:00:00,81.76,81.81,81.74,81.79,91400.0,59.8853,59.922,59.8707,59.9073,91400.0
2007-11-06 11:05:00,81.79,81.85,81.77,81.82,2400.0,59.9073,59.9513,59.8927,59.9293,2400.0
2007-11-06 11:10:00,81.89,81.89,81.78,81.79,61400.0,59.9805,59.9805,59.9,59.9073,61400.0
2007-11-06 11:15:00,81.8,81.88,81.74,81.88,50900.0,59.9146,59.9732,59.8707,59.9732,50900.0
2007-11-06 11:20:00,81.89,81.92,81.89,81.9,5700.0,59.9805,60.0025,59.9805,59.9879,5700.0
2007-11-06 11:25:00,81.88,81.91,81.88,81.91,300.0,59.9732,59.9952,59.9732,59.9952,300.0
2007-11-06 11:30:00,81.84,81.87,81.83,81.87,400.0,59.9439,59.9659,59.9366,59.9659,400.0
2007-11-06 11:35:00,81.82,81.85,81.82,81.82,1400.0,59.9293,59.9513,59.9293,59.9293,1400.0
2007-11-06 11:40:00,81.86,81.88,81.8,81.8,600.0,59.9586,59.9732,59.9146,59.9146,600.0
2007-11-06 11:45:00,81.83,81.83,81.78,81.78,500.0,59.9366,59.9366,59.9,59.9,500.0
2007-11-06 11:50:00,81.8,82.01,81.8,81.96,5100.0,59.9146,60.0684,59.9146,60.0318,5100.0
2007-11-06 11:55:00,82.0,82.07,81.92,81.96,4700.0,60.0611,60.1124,60.0025,60.0318,4700.0
2007-11-06 12:00:00,81.92,81.92,81.86,81.86,900.0,60.0025,60.0025,59.9586,59.9586,900.0
2007-11-06 12:05:00,81.87,81.92,81.86,81.92,1300.0,59.9659,60.0025,59.9586,60.0025,1300.0
2007-11-06 12:10:00,81.88,82.0,81.88,82.0,1100.0,59.9732,60.0611,59.9732,60.0611,1100.0
2007-11-06 12:15:00,82.03,82.13,82.03,82.13,1800.0,60.0831,60.1563,60.0831,60.1563,1800.0
2007-11-06 12:20:00,82.13,82.13,82.07,82.1,2500.0,60.1563,60.1563,60.1124,60.1344,2500.0
2007-11-06 12:25:00,82.13,82.13,82.05,82.06,800.0,60.1563,60.1563,60.0977,60.1051,800.0
2007-11-06 12:30:00,82.08,82.08,82.06,82.07,600.0,60.1197,60.1197,60.1051,60.1124,600.0
2007-11-06 12:35:00,82.0,82.08,82.0,82.04,2900.0,60.0611,60.1197,60.0611,60.0904,2900.0
2007-11-06 12:40:00,82.03,82.05,82.03,82.05,300.0,60.0831,60.0977,60.0831,60.0977,300.0
2007-11-06 12:45:00,82.07,82.07,82.02,82.02,2400.0,60.1124,60.1124,60.0758,60.0758,2400.0
2007-11-06 12:50:00,81.99,82.06,81.99,82.06,3400.0,60.0538,60.1051,60.0538,60.1051,3400.0
2007-11-06 12:55:00,82.07,82.13,82.07,82.12,600.0,60.1124,60.1563,60.1124,60.149,600.0
2007-11-06 13:00:00,82.13,82.16,82.13,82.13,900.0,60.1563,60.1783,60.1563,60.1563,900.0
2007-11-06 13:05:00,82.22,82.22,82.18,82.18,300.0,60.2223,60.2223,60.193,60.193,300.0
2007-11-06 13:10:00,82.2,82.23,82.2,82.22,800.0,60.2076,60.2296,60.2076,60.2223,800.0
2007-11-06 13:15:00,82.21,82.21,82.18,82.18,300.0,60.2149,60.2149,60.193,60.193,300.0
2007-11-06 13:20:00,82.16,82.16,82.16,82.16,100.0,60.1783,60.1783,60.1783,60.1783,100.0
2007-11-06 13:25:00,82.23,82.23,82.17,82.18,2200.0,60.2296,60.2296,60.1856,60.193,2200.0
2007-11-06 13:30:00,82.19,82.19,82.15,82.19,800.0,60.2003,60.2003,60.171,60.2003,800.0
2007-11-06 13:35:00,82.25,82.32,82.25,82.26,2000.0,60.2442,60.2955,60.2442,60.2516,2000.0
2007-11-06 13:40:00,82.27,82.34,82.26,82.34,58700.0,60.2589,60.3102,60.2516,60.3102,58700.0
2007-11-06 13:45:00,82.3,82.35,82.28,82.32,56900.0,60.2809,60.3175,60.2662,60.2955,56900.0
2007-11-06 13:50:00,82.34,82.41,82.34,82.36,2600.0,60.3102,60.3614,60.3102,60.3248,2600.0
2007-11-06 13:55:00,82.39,82.39,82.31,82.31,2300.0,60.3468,60.3468,60.2882,60.2882,2300.0
2007-11-06 14:00:00,82.25,82.3,82.25,82.28,4200.0,60.2442,60.2809,60.2442,60.2662,4200.0
2007-11-06 14:05:00,82.29,82.29,82.18,82.24,5600.0,60.2735,60.2735,60.193,60.2369,5600.0
2007-11-06 14:10:00,82.23,82.31,82.23,82.31,1500.0,60.2296,60.2882,60.2296,60.2882,1500.0
2007-11-06 14:15:00,82.29,82.33,82.29,82.33,1000.0,60.2735,60.3028,60.2735,60.3028,1000.0
2007-11-06 14:20:00,82.27,82.27,82.2,82.26,2900.0,60.2589,60.2589,60.2076,60.2516,2900.0
2007-11-06 14:25:00,82.29,82.29,82.2,82.2,2100.0,60.2735,60.2735,60.2076,60.2076,2100.0
2007-11-06 14:30:00,82.17,82.26,82.17,82.26,900.0,60.1856,60.2516,60.1856,60.2516,900.0
2007-11-06 14:35:00,82.29,82.29,82.22,82.25,60600.0,60.2735,60.2735,60.2223,60.2442,60600.0
2007-11-06 14:40:00,82.25,82.26,82.22,82.25,8400.0,60.2442,60.2516,60.2223,60.2442,8400.0
2007-11-06 14:45:00,82.28,82.29,82.22,82.22,2400.0,60.2662,60.2735,60.2223,60.2223,2400.0
2007-11-06 14:50:00,82.23,82.23,82.18,82.22,1900.0,60.2296,60.2296,60.193,60.2223,1900.0
2007-11-06 14:55:00,82.24,82.29,82.24,82.28,9400.0,60.2369,60.2735,60.2369,60.2662,9400.0
2007-11-06 15:00:00,82.25,82.32,82.24,82.25,20900.0,60.2442,60.2955,60.2369,60.2442,20900.0
2007-11-06 15:05:00,82.24,82.27,82.19,82.24,29300.0,60.2369,60.2589,60.2003,60.2369,29300.0
2007-11-06 15:10:00,82.25,82.29,82.24,82.29,13500.0,60.2442,60.2735,60.2369,60.2735,13500.0
2007-11-06 15:15:00,82.28,82.4,82.28,82.4,900.0,60.2662,60.3541,60.2662,60.3541,900.0
2007-11-06 15:20:00,82.44,82.44,82.44,82.44,100.0,60.3834,60.3834,60.3834,60.3834,100.0
2007-11-06 15:25:00,82.44,82.49,82.43,82.48,700.0,60.3834,60.42,60.3761,60.4127,700.0
2007-11-06 15:30:00,82.51,82.51,82.45,82.47,2500.0,60.4347,60.4347,60.3907,60.4054,2500.0
2007-11-06 15:35:00,82.44,82.45,82.44,82.45,400.0,60.3834,60.3907,60.3834,60.3907,400.0
2007-11-06 15:40:00,82.47,82.6,82.46,82.6,6800.0,60.4054,60.5006,60.398,60.5006,6800.0
2007-11-06 15:45:00,82.56,82.62,82.54,82.6,1000.0,60.4713,60.5152,60.4566,60.5006,1000.0
2007-11-06 15:50:00,82.66,82.7,82.64,82.69,14100.0,60.5445,60.5738,60.5299,60.5665,14100.0
2007-11-06 15:55:00,82.69,82.8,82.69,82.8,25700.0,60.5665,60.6471,60.5665,60.6471,25700.0
2007-11-06 16:00:00,82.8,82.8,82.8,82.8,100.0,60.6471,60.6471,60.6471,60.6471,100.0
2007-11-06 16:05:00,82.8,82.8,82.8,82.8,0.0,60.6471,60.6471,60.6471,60.6471,0.0
2007-11-06 16:10:00,82.77,82.77,82.77,82.77,100.0,60.6251,60.6251,60.6251,60.6251,100.0
2007-11-07 09:30:00,82.02,82.03,81.91,82.02,6300.0,60.0758,60.0831,59.9952,60.0758,6300.0
2007-11-07 09:35:00,82.03,82.05,82.01,82.05,1800.0,60.0831,60.0977,60.0684,60.0977,1800.0
2007-11-07 09:40:00,82.05,82.19,82.01,82.19,3200.0,60.0977,60.2003,60.0684,60.2003,3200.0
2007-11-07 09:45:00,82.12,82.15,81.97,82.1,2100.0,60.149,60.171,60.0391,60.1344,2100.0
2007-11-07 09:50:00,82.15,82.19,82.12,82.13,126800.0,60.171,60.2003,60.149,60.1563,126800.0
2007-11-07 09:55:00,82.11,82.11,82.03,82.08,42400.0,60.1417,60.1417,60.0831,60.1197,42400.0
2007-11-07 10:00:00,82.11,82.16,82.07,82.14,142600.0,60.1417,60.1783,60.1124,60.1637,142600.0
2007-11-07 10:05:00,82.19,82.31,82.19,82.26,216600.0,60.2003,60.2882,60.2003,60.2516,216600.0
2007-11-07 10:10:00,82.27,82.32,82.23,82.27,63900.0,60.2589,60.2955,60.2296,60.2589,63900.0
2007-11-07 10:15:00,82.26,82.31,82.21,82.27,41900.0,60.2516,60.2882,60.2149,60.2589,41900.0
2007-11-07 10:20:00,82.26,82.26,82.2,82.22,41900.0,60.2516,60.2516,60.2076,60.2223,41900.0
2007-11-07 10:25:00,82.23,82.26,82.15,82.16,132400.0,60.2296,60.2516,60.171,60.1783,132400.0
2007-11-07 10:30:00,82.17,82.19,82.01,82.01,331000.0,60.1856,60.2003,60.0684,60.0684,331000.0
2007-11-07 10:35:00,82.01,82.05,81.79,81.84,77200.0,60.0684,60.0977,59.9073,59.9439,77200.0
2007-11-07 10:40:00,81.83,81.92,81.79,81.91,64700.0,59.9366,60.0025,59.9073,59.9952,64700.0
2007-11-07 10:45:00,81.89,81.97,81.85,81.93,355100.0,59.9805,60.0391,59.9513,60.0098,355100.0
2007-11-07 10:50:00,81.95,82.04,81.9,82.0,137100.0,60.0245,60.0904,59.9879,60.0611,137100.0
2007-11-07 10:55:00,81.96,82.0,81.89,81.89,5200.0,60.0318,60.0611,59.9805,59.9805,5200.0
2007-11-07 11:00:00,81.83,81.84,81.78,81.8,6900.0,59.9366,59.9439,59.9,59.9146,6900.0
2007-11-07 11:05:00,81.78,81.96,81.77,81.96,12500.0,59.9,60.0318,59.8927,60.0318,12500.0
2007-11-07 11:10:00,81.94,82.0,81.87,81.93,15900.0,60.0172,60.0611,59.9659,60.0098,15900.0
2007-11-07 11:15:00,81.92,81.95,81.92,81.95,300.0,60.0025,60.0245,60.0025,60.0245,300.0
2007-11-07 11:20:00,81.97,81.98,81.93,81.93,12100.0,60.0391,60.0465,60.0098,60.0098,12100.0
2007-11-07 11:25:00,81.92,81.97,81.91,81.93,1700.0,60.0025,60.0391,59.9952,60.0098,1700.0
2007-11-07 11:30:00,81.99,81.99,81.91,81.92,1800.0,60.0538,60.0538,59.9952,60.0025,1800.0
2007-11-07 11:35:00,81.97,81.97,81.87,81.89,1000.0,60.0391,60.0391,59.9659,59.9805,1000.0
2007-11-07 11:40:00,81.9,81.93,81.89,81.9,11500.0,59.9879,60.0098,59.9805,59.9879,11500.0
2007-11-07 11:45:00,81.86,81.92,81.86,81.87,2700.0,59.9586,60.0025,59.9586,59.9659,2700.0
2007-11-07 11:50:00,81.87,81.94,81.87,81.94,4400.0,59.9659,60.0172,59.9659,60.0172,4400.0
2007-11-07 11:55:00,81.94,82.01,81.93,82.0,5000.0,60.0172,60.0684,60.0098,60.0611,5000.0
2007-11-07 12:00:00,82.0,82.0,81.83,81.84,3600.0,60.0611,60.0611,59.9366,59.9439,3600.0
2007-11-07 12:05:00,81.85,81.85,81.78,81.78,3200.0,59.9513,59.9513,59.9,59.9,3200.0
2007-11-07 12:10:00,81.78,81.78,81.63,81.72,3000.0,59.9,59.9,59.7901,59.856,3000.0
2007-11-07 12:15:00,81.67,81.67,81.57,81.59,3400.0,59.8194,59.8194,59.7462,59.7608,3400.0
2007-11-07 12:20:00,81.53,81.62,81.53,81.61,5300.0,59.7169,59.7828,59.7169,59.7755,5300.0
2007-11-07 12:25:00,81.62,81.75,81.6,81.7,3300.0,59.7828,59.878,59.7681,59.8414,3300.0
2007-11-07 12:30:00,81.7,81.8,81.7,81.72,1000.0,59.8414,59.9146,59.8414,59.856,1000.0
2007-11-07 12:35:00,81.75,81.75,81.68,81.73,900.0,59.878,59.878,59.8267,59.8634,900.0
2007-11-07 12:40:00,81.72,81.72,81.67,81.7,1100.0,59.856,59.856,59.8194,59.8414,1100.0
2007-11-07 12:45:00,81.69,81.69,81.44,81.44,2700.0,59.8341,59.8341,59.6509,59.6509,2700.0
2007-11-07 12:50:00,81.47,81.49,81.4,81.49,1800.0,59.6729,59.6876,59.6216,59.6876,1800.0
2007-11-07 12:55:00,81.56,81.59,81.44,81.44,3000.0,59.7388,59.7608,59.6509,59.6509,3000.0
2007-11-07 13:00:00,81.41,81.48,81.41,81.45,6000.0,59.629,59.6802,59.629,59.6583,6000.0
2007-11-07 13:05:00,81.49,81.55,81.45,81.5,4000.0,59.6876,59.7315,59.6583,59.6949,4000.0
2007-11-07 13:10:00,81.49,81.49,81.44,81.44,600.0,59.6876,59.6876,59.6509,59.6509,600.0
2007-11-07 13:15:00,81.34,81.34,80.88,80.94,31000.0,59.5777,59.5777,59.2408,59.2847,31000.0
2007-11-07 13:20:00,81.05,81.13,80.99,81.0,4500.0,59.3653,59.4239,59.3213,59.3287,4500.0
2007-11-07 13:25:00,80.98,81.14,80.97,81.14,21200.0,59.314,59.4312,59.3067,59.4312,21200.0
2007-11-07 13:30:00,81.12,81.27,81.12,81.2,6500.0,59.4166,59.5264,59.4166,59.4752,6500.0
2007-11-07 13:35:00,81.26,81.29,81.19,81.19,1400.0,59.5191,59.5411,59.4678,59.4678,1400.0
2007-11-07 13:40:00,81.19,81.33,81.18,81.26,1500.0,59.4678,59.5704,59.4605,59.5191,1500.0
2007-11-07 13:45:00,81.21,81.34,81.2,81.26,53100.0,59.4825,59.5777,59.4752,59.5191,53100.0
2007-11-07 13:50:00,81.33,81.38,81.27,81.27,7400.0,59.5704,59.607,59.5264,59.5264,7400.0
2007-11-07 13:55:00,81.22,81.37,81.22,81.27,53200.0,59.4898,59.5997,59.4898,59.5264,53200.0
2007-11-07 14:00:00,81.28,81.29,81.16,81.21,8600.0,59.5338,59.5411,59.4459,59.4825,8600.0
2007-11-07 14:05:00,81.2,81.33,81.2,81.33,1900.0,59.4752,59.5704,59.4752,59.5704,1900.0
2007-11-07 14:10:00,81.29,81.43,81.27,81.4,6800.0,59.5411,59.6436,59.5264,59.6216,6800.0
2007-11-07 14:15:00,81.44,81.44,81.43,81.43,200.0,59.6509,59.6509,59.6436,59.6436,200.0
2007-11-07 14:20:00,81.42,81.42,81.38,81.38,1600.0,59.6363,59.6363,59.607,59.607,1600.0
2007-11-07 14:25:00,81.44,81.6,81.43,81.55,20400.0,59.6509,59.7681,59.6436,59.7315,20400.0
2007-11-07 14:30:00,81.53,81.53,81.46,81.53,2000.0,59.7169,59.7169,59.6656,59.7169,2000.0
2007-11-07 14:35:00,81.49,81.49,81.42,81.48,1100.0,59.6876,59.6876,59.6363,59.6802,1100.0
2007-11-07 14:40:00,81.46,81.6,81.44,81.59,2200.0,59.6656,59.7681,59.6509,59.7608,2200.0
2007-11-07 14:45:00,81.59,81.59,81.4,81.4,1800.0,59.7608,59.7608,59.6216,59.6216,1800.0
2007-11-07 14:50:00,81.48,81.48,81.22,81.23,7200.0,59.6802,59.6802,59.4898,59.4971,7200.0
2007-11-07 14:55:00,81.23,81.26,81.11,81.23,7700.0,59.4971,59.5191,59.4092,59.4971,7700.0
2007-11-07 15:00:00,81.26,81.33,81.24,81.33,400.0,59.5191,59.5704,59.5045,59.5704,400.0
2007-11-07 15:05:00,81.29,81.47,81.28,81.42,1700.0,59.5411,59.6729,59.5338,59.6363,1700.0
2007-11-07 15:10:00,81.44,81.46,81.42,81.45,1500.0,59.6509,59.6656,59.6363,59.6583,1500.0
2007-11-07 15:15:00,81.41,81.48,81.31,81.31,7300.0,59.629,59.6802,59.5557,59.5557,7300.0
2007-11-07 15:20:00,81.33,81.39,81.28,81.29,2400.0,59.5704,59.6143,59.5338,59.5411,2400.0
2007-11-07 15:25:00,81.26,81.26,80.95,81.01,18200.0,59.5191,59.5191,59.292,59.336,18200.0
2007-11-07 15:30:00,81.06,81.11,81.01,81.08,1900.0,59.3726,59.4092,59.336,59.3873,1900.0
2007-11-07 15:35:00,81.01,81.01,80.75,80.75,9300.0,59.336,59.336,59.1456,59.1456,9300.0
2007-11-07 15:40:00,80.78,81.04,80.78,81.01,16200.0,59.1675,59.358,59.1675,59.336,16200.0
2007-11-07 15:45:00,81.0,81.08,80.94,80.97,4000.0,59.3287,59.3873,59.2847,59.3067,4000.0
2007-11-07 15:50:00,80.83,80.83,80.59,80.59,3000.0,59.2041,59.2041,59.0284,59.0284,3000.0
2007-11-07 15:55:00,80.63,80.65,80.44,80.5,8900.0,59.0577,59.0723,58.9185,58.9624,8900.0
2007-11-07 16:00:00,80.5,80.68,80.5,80.68,200.0,58.9624,59.0943,58.9624,59.0943,200.0
2007-11-07 16:05:00,80.68,80.68,80.68,80.68,0.0,59.0943,59.0943,59.0943,59.0943,0.0
2007-11-07 16:10:00,80.62,80.62,80.5,80.5,2100.0,59.0503,59.0503,58.9624,58.9624,2100.0
2007-11-08 09:30:00,80.6,80.84,80.42,80.84,22100.0,59.0357,59.2115,58.9038,59.2115,22100.0
2007-11-08 09:35:00,80.84,80.9,80.69,80.69,5300.0,59.2115,59.2554,59.1016,59.1016,5300.0
2007-11-08 09:40:00,80.68,80.68,80.43,80.43,8300.0,59.0943,59.0943,58.9112,58.9112,8300.0
2007-11-08 09:45:00,80.44,80.44,80.23,80.29,9900.0,58.9185,58.9185,58.7647,58.8086,9900.0
2007-11-08 09:50:00,80.27,80.45,80.24,80.44,55500.0,58.794,58.9258,58.772,58.9185,55500.0
2007-11-08 09:55:00,80.49,80.63,80.39,80.57,53400.0,58.9551,59.0577,58.8819,59.0137,53400.0
2007-11-08 10:00:00,80.6,80.6,80.23,80.29,68400.0,59.0357,59.0357,58.7647,58.8086,68400.0
2007-11-08 10:05:00,80.19,80.47,80.19,80.45,66800.0,58.7354,58.9405,58.7354,58.9258,66800.0
2007-11-08 10:10:00,80.37,80.41,80.31,80.31,15300.0,58.8672,58.8965,58.8233,58.8233,15300.0
2007-11-08 10:15:00,80.31,80.67,80.29,80.63,23800.0,58.8233,59.087,58.8086,59.0577,23800.0
2007-11-08 10:20:00,80.61,80.89,80.61,80.72,23900.0,59.043,59.2481,59.043,59.1236,23900.0
2007-11-08 10:25:00,80.72,80.72,80.61,80.64,10200.0,59.1236,59.1236,59.043,59.065,10200.0
2007-11-08 10:30:00,80.64,80.64,80.5,80.56,3700.0,59.065,59.065,58.9624,59.0064,3700.0
2007-11-08 10:35:00,80.57,80.58,80.38,80.38,2000.0,59.0137,59.021,58.8745,58.8745,2000.0
2007-11-08 10:40:00,80.4,80.52,80.4,80.44,5200.0,58.8892,58.9771,58.8892,58.9185,5200.0
2007-11-08 10:45:00,80.42,80.43,80.36,80.43,4200.0,58.9038,58.9112,58.8599,58.9112,4200.0
2007-11-08 10:50:00,80.46,80.6,80.43,80.53,2200.0,58.9331,59.0357,58.9112,58.9844,2200.0
2007-11-08 10:55:00,80.6,80.71,80.57,80.69,20700.0,59.0357,59.1163,59.0137,59.1016,20700.0
2007-11-08 11:00:00,80.65,80.74,80.65,80.69,600.0,59.0723,59.1382,59.0723,59.1016,600.0
2007-11-08 11:05:00,80.66,80.66,80.54,80.62,1200.0,59.0796,59.0796,58.9917,59.0503,1200.0
2007-11-08 11:10:00,80.6,80.74,80.6,80.68,4000.0,59.0357,59.1382,59.0357,59.0943,4000.0
2007-11-08 11:15:00,80.68,80.77,80.68,80.74,500.0,59.0943,59.1602,59.0943,59.1382,500.0
2007-11-08 11:20:00,80.59,80.59,80.43,80.43,900.0,59.0284,59.0284,58.9112,58.9112,900.0
2007-11-08 11:25:00,80.46,80.49,80.41,80.48,2000.0,58.9331,58.9551,58.8965,58.9478,2000.0
2007-11-08 11:30:00,80.5,80.53,80.37,80.4,2200.0,58.9624,58.9844,58.8672,58.8892,2200.0
2007-11-08 11:35:00,80.35,80.41,80.29,80.34,6300.0,58.8526,58.8965,58.8086,58.8452,6300.0
2007-11-08 11:40:00,80.38,80.45,80.29,80.4,2800.0,58.8745,58.9258,58.8086,58.8892,2800.0
2007-11-08 11:45:00,80.43,80.47,80.16,80.16,6300.0,58.9112,58.9405,58.7134,58.7134,6300.0
2007-11-08 11:50:00,80.22,80.31,80.14,80.31,8300.0,58.7574,58.8233,58.6988,58.8233,8300.0
2007-11-08 11:55:00,80.24,80.32,80.23,80.32,4100.0,58.772,58.8306,58.7647,58.8306,4100.0
2007-11-08 12:00:00,80.31,80.36,80.24,80.33,20500.0,58.8233,58.8599,58.772,58.8379,20500.0
2007-11-08 12:05:00,80.27,80.27,80.08,80.1,4300.0,58.794,58.794,58.6548,58.6695,4300.0
2007-11-08 12:10:00,80.18,80.24,80.14,80.22,800.0,58.7281,58.772,58.6988,58.7574,800.0
2007-11-08 12:15:00,80.28,80.28,79.91,79.99,10500.0,58.8013,58.8013,58.5303,58.5889,10500.0
2007-11-08 12:20:00,79.94,80.05,79.84,80.02,4200.0,58.5523,58.6328,58.479,58.6109,4200.0
2007-11-08 12:25:00,79.99,80.11,79.95,80.08,4100.0,58.5889,58.6768,58.5596,58.6548,4100.0
2007-11-08 12:30:00,80.08,80.08,79.96,80.07,1700.0,58.6548,58.6548,58.5669,58.6475,1700.0
2007-11-08 12:35:00,80.06,80.06,79.74,79.79,5200.0,58.6402,58.6402,58.4058,58.4424,5200.0
2007-11-08 12:40:00,79.84,79.84,79.56,79.58,6500.0,58.479,58.479,58.2739,58.2886,6500.0
2007-11-08 12:45:00,79.72,79.72,79.47,79.47,17100.0,58.3911,58.3911,58.208,58.208,17100.0
2007-11-08 12:50:00,79.34,79.49,79.31,79.44,4200.0,58.1128,58.2227,58.0908,58.186,4200.0
2007-11-08 12:55:00,79.46,79.61,79.43,79.56,13400.0,58.2007,58.3106,58.1787,58.2739,13400.0
2007-11-08 13:00:00,79.58,79.58,79.41,79.51,3700.0,58.2886,58.2886,58.1641,58.2373,3700.0
2007-11-08 13:05:00,79.47,79.47,79.15,79.17,4900.0,58.208,58.208,57.9736,57.9883,4900.0
2007-11-08 13:10:00,79.21,79.38,79.19,79.24,4500.0,58.0176,58.1421,58.0029,58.0395,4500.0
2007-11-08 13:15:00,79.22,79.55,79.11,79.44,17300.0,58.0249,58.2666,57.9443,58.186,17300.0
2007-11-08 13:20:00,79.46,79.51,79.37,79.41,5300.0,58.2007,58.2373,58.1348,58.1641,5300.0
2007-11-08 13:25:00,79.4,79.6,79.33,79.54,4600.0,58.1567,58.3032,58.1055,58.2593,4600.0
2007-11-08 13:30:00,79.68,79.8,79.65,79.66,3500.0,58.3618,58.4497,58.3399,58.3472,3500.0
2007-11-08 13:35:00,79.7,79.74,79.53,79.72,5700.0,58.3765,58.4058,58.252,58.3911,5700.0
2007-11-08 13:40:00,79.73,79.73,79.45,79.66,14700.0,58.3985,58.3985,58.1934,58.3472,14700.0
2007-11-08 13:45:00,79.64,79.67,79.53,79.53,1400.0,58.3325,58.3545,58.252,58.252,1400.0
2007-11-08 13:50:00,79.57,79.64,79.56,79.61,5400.0,58.2813,58.3325,58.2739,58.3106,5400.0
2007-11-08 13:55:00,79.66,79.85,79.66,79.85,400.0,58.3472,58.4863,58.3472,58.4863,400.0
2007-11-08 14:00:00,79.85,79.9,79.73,79.73,600.0,58.4863,58.523,58.3985,58.3985,600.0
2007-11-08 14:05:00,79.76,79.76,79.71,79.71,900.0,58.4204,58.4204,58.3838,58.3838,900.0
2007-11-08 14:10:00,79.51,79.57,79.51,79.52,1100.0,58.2373,58.2813,58.2373,58.2446,1100.0
2007-11-08 14:15:00,79.47,79.5,79.4,79.5,14500.0,58.208,58.23,58.1567,58.23,14500.0
2007-11-08 14:20:00,79.45,79.51,79.39,79.51,4500.0,58.1934,58.2373,58.1494,58.2373,4500.0
2007-11-08 14:25:00,79.5,79.56,79.44,79.48,9500.0,58.23,58.2739,58.186,58.2153,9500.0
2007-11-08 14:30:00,79.45,79.68,79.44,79.64,16000.0,58.1934,58.3618,58.186,58.3325,16000.0
2007-11-08 14:35:00,79.62,79.62,79.31,79.32,6700.0,58.3179,58.3179,58.0908,58.0981,6700.0
2007-11-08 14:40:00,79.35,79.38,79.31,79.38,3900.0,58.1201,58.1421,58.0908,58.1421,3900.0
2007-11-08 14:45:00,79.35,79.49,79.31,79.49,4200.0,58.1201,58.2227,58.0908,58.2227,4200.0
2007-11-08 14:50:00,79.48,79.48,79.27,79.38,4600.0,58.2153,58.2153,58.0615,58.1421,4600.0
2007-11-08 14:55:00,79.31,79.81,79.31,79.8,26600.0,58.0908,58.457,58.0908,58.4497,26600.0
2007-11-08 15:00:00,79.85,79.91,79.67,79.84,7700.0,58.4863,58.5303,58.3545,58.479,7700.0
2007-11-08 15:05:00,79.97,80.04,79.79,79.85,21000.0,58.5742,58.6255,58.4424,58.4863,21000.0
2007-11-08 15:10:00,79.8,79.8,79.67,79.75,3000.0,58.4497,58.4497,58.3545,58.4131,3000.0
2007-11-08 15:15:00,79.75,79.99,79.75,79.99,3100.0,58.4131,58.5889,58.4131,58.5889,3100.0
2007-11-08 15:20:00,80.1,80.39,80.09,80.39,46900.0,58.6695,58.8819,58.6621,58.8819,46900.0
2007-11-08 15:25:00,80.34,80.52,80.27,80.36,11400.0,58.8452,58.9771,58.794,58.8599,11400.0
2007-11-08 15:30:00,80.5,80.5,80.28,80.38,8700.0,58.9624,58.9624,58.8013,58.8745,8700.0
2007-11-08 15:35:00,80.35,80.38,80.18,80.3,4300.0,58.8526,58.8745,58.7281,58.8159,4300.0
2007-11-08 15:40:00,80.32,80.75,80.32,80.65,21800.0,58.8306,59.1456,58.8306,59.0723,21800.0
2007-11-08 15:45:00,80.66,80.69,80.52,80.53,14000.0,59.0796,59.1016,58.9771,58.9844,14000.0
2007-11-08 15:50:00,80.57,80.72,80.57,80.63,10300.0,59.0137,59.1236,59.0137,59.0577,10300.0
2007-11-08 15:55:00,80.66,80.69,80.36,80.37,48600.0,59.0796,59.1016,58.8599,58.8672,48600.0
2007-11-08 16:00:00,80.38,80.38,80.36,80.36,800.0,58.8745,58.8745,58.8599,58.8599,800.0
2007-11-08 16:05:00,80.35,80.35,80.35,80.35,10000.0,58.8526,58.8526,58.8526,58.8526,10000.0
2007-11-08 16:10:00,80.27,80.27,80.27,80.27,300.0,58.794,58.794,58.794,58.794,300.0
2007-11-09 09:30:00,79.18,79.87,79.18,79.49,52900.0,57.9956,58.501,57.9956,58.2227,52900.0
2007-11-09 09:35:00,79.49,79.49,79.08,79.16,7600.0,58.2227,58.2227,57.9224,57.981,7600.0
2007-11-09 09:40:00,79.22,79.37,79.2,79.37,2800.0,58.0249,58.1348,58.0103,58.1348,2800.0
2007-11-09 09:45:00,79.39,79.54,79.27,79.53,5500.0,58.1494,58.2593,58.0615,58.252,5500.0
2007-11-09 09:50:00,79.48,79.48,79.19,79.21,8300.0,58.2153,58.2153,58.0029,58.0176,8300.0
2007-11-09 09:55:00,79.2,79.45,79.2,79.35,3800.0,58.0103,58.1934,58.0103,58.1201,3800.0
2007-11-09 10:00:00,79.3,79.5,79.13,79.47,10200.0,58.0835,58.23,57.959,58.208,10200.0
2007-11-09 10:05:00,79.5,79.64,79.48,79.57,3800.0,58.23,58.3325,58.2153,58.2813,3800.0
2007-11-09 10:10:00,79.56,79.71,79.52,79.52,3700.0,58.2739,58.3838,58.2446,58.2446,3700.0
2007-11-09 10:15:00,79.56,79.86,79.51,79.85,4900.0,58.2739,58.4937,58.2373,58.4863,4900.0
2007-11-09 10:20:00,79.84,79.86,79.69,79.72,6200.0,58.479,58.4937,58.3692,58.3911,6200.0
2007-11-09 10:25:00,79.75,79.76,79.66,79.7,3700.0,58.4131,58.4204,58.3472,58.3765,3700.0
2007-11-09 10:30:00,79.67,79.72,79.59,79.59,1200.0,58.3545,58.3911,58.2959,58.2959,1200.0
2007-11-09 10:35:00,79.58,79.8,79.57,79.8,1400.0,58.2886,58.4497,58.2813,58.4497,1400.0
2007-11-09 10:40:00,79.8,79.8,79.66,79.66,1500.0,58.4497,58.4497,58.3472,58.3472,1500.0
2007-11-09 10:45:00,79.64,79.64,79.4,79.46,1200.0,58.3325,58.3325,58.1567,58.2007,1200.0
2007-11-09 10:50:00,79.42,79.5,79.4,79.4,1600.0,58.1714,58.23,58.1567,58.1567,1600.0
2007-11-09 10:55:00,79.48,79.48,79.35,79.46,1400.0,58.2153,58.2153,58.1201,58.2007,1400.0
2007-11-09 11:00:00,79.52,79.56,79.28,79.28,2400.0,58.2446,58.2739,58.0688,58.0688,2400.0
2007-11-09 11:05:00,79.33,79.4,79.16,79.16,2200.0,58.1055,58.1567,57.981,57.981,2200.0
2007-11-09 11:10:00,79.15,79.22,79.0,79.18,5100.0,57.9736,58.0249,57.8638,57.9956,5100.0
2007-11-09 11:15:00,79.25,79.35,79.25,79.29,4000.0,58.0469,58.1201,58.0469,58.0762,4000.0
2007-11-09 11:20:00,79.32,79.52,79.32,79.51,5700.0,58.0981,58.2446,58.0981,58.2373,5700.0
2007-11-09 11:25:00,79.54,79.59,79.4,79.41,9900.0,58.2593,58.2959,58.1567,58.1641,9900.0
2007-11-09 11:30:00,79.43,79.65,79.43,79.45,3500.0,58.1787,58.3399,58.1787,58.1934,3500.0
2007-11-09 11:35:00,79.46,79.48,79.36,79.39,2700.0,58.2007,58.2153,58.1274,58.1494,2700.0
2007-11-09 11:40:00,79.4,79.52,79.4,79.52,1900.0,58.1567,58.2446,58.1567,58.2446,1900.0
2007-11-09 11:45:00,79.55,79.84,79.52,79.71,7300.0,58.2666,58.479,58.2446,58.3838,7300.0
2007-11-09 11:50:00,79.69,79.74,79.63,79.65,2300.0,58.3692,58.4058,58.3252,58.3399,2300.0
2007-11-09 11:55:00,79.7,79.79,79.64,79.73,11700.0,58.3765,58.4424,58.3325,58.3985,11700.0
2007-11-09 12:00:00,79.75,79.76,79.49,79.54,1600.0,58.4131,58.4204,58.2227,58.2593,1600.0
2007-11-09 12:05:00,79.59,79.6,79.49,79.6,2700.0,58.2959,58.3032,58.2227,58.3032,2700.0
2007-11-09 12:10:00,79.56,79.66,79.55,79.55,1200.0,58.2739,58.3472,58.2666,58.2666,1200.0
2007-11-09 12:15:00,79.53,79.58,79.44,79.57,1400.0,58.252,58.2886,58.186,58.2813,1400.0
2007-11-09 12:20:00,79.64,79.64,79.56,79.56,1800.0,58.3325,58.3325,58.2739,58.2739,1800.0
2007-11-09 12:25:00,79.59,79.67,79.59,79.66,1600.0,58.2959,58.3545,58.2959,58.3472,1600.0
2007-11-09 12:30:00,79.59,79.76,79.59,79.65,3000.0,58.2959,58.4204,58.2959,58.3399,3000.0
2007-11-09 12:35:00,79.82,79.97,79.82,79.86,1900.0,58.4644,58.5742,58.4644,58.4937,1900.0
2007-11-09 12:40:00,79.9,79.99,79.76,79.76,2200.0,58.523,58.5889,58.4204,58.4204,2200.0
2007-11-09 12:45:00,79.79,79.92,79.74,79.77,2600.0,58.4424,58.5376,58.4058,58.4277,2600.0
2007-11-09 12:50:00,79.75,79.75,79.65,79.7,1000.0,58.4131,58.4131,58.3399,58.3765,1000.0
2007-11-09 12:55:00,79.71,79.72,79.68,79.68,1200.0,58.3838,58.3911,58.3618,58.3618,1200.0
2007-11-09 13:00:00,79.68,79.68,79.58,79.65,1100.0,58.3618,58.3618,58.2886,58.3399,1100.0
2007-11-09 13:05:00,79.65,79.65,79.49,79.52,1800.0,58.3399,58.3399,58.2227,58.2446,1800.0
2007-11-09 13:10:00,79.49,79.6,79.49,79.51,1400.0,58.2227,58.3032,58.2227,58.2373,1400.0
2007-11-09 13:15:00,79.52,79.73,79.52,79.73,2900.0,58.2446,58.3985,58.2446,58.3985,2900.0
2007-11-09 13:20:00,79.77,79.77,79.68,79.73,1300.0,58.4277,58.4277,58.3618,58.3985,1300.0
2007-11-09 13:25:00,79.74,79.79,79.6,79.68,10000.0,58.4058,58.4424,58.3032,58.3618,10000.0
2007-11-09 13:30:00,79.77,79.77,79.62,79.66,1800.0,58.4277,58.4277,58.3179,58.3472,1800.0
2007-11-09 13:35:00,79.62,79.64,79.52,79.58,1500.0,58.3179,58.3325,58.2446,58.2886,1500.0
2007-11-09 13:40:00,79.62,79.69,79.62,79.63,2200.0,58.3179,58.3692,58.3179,58.3252,2200.0
2007-11-09 13:45:00,79.61,79.72,79.61,79.7,1100.0,58.3106,58.3911,58.3106,58.3765,1100.0
2007-11-09 13:50:00,79.68,79.7,79.67,79.7,400.0,58.3618,58.3765,58.3545,58.3765,400.0
2007-11-09 13:55:00,79.65,79.66,79.56,79.56,500.0,58.3399,58.3472,58.2739,58.2739,500.0
2007-11-09 14:00:00,79.5,79.76,79.5,79.73,29400.0,58.23,58.4204,58.23,58.3985,29400.0
2007-11-09 14:05:00,79.79,79.89,79.79,79.81,5200.0,58.4424,58.5156,58.4424,58.457,5200.0
2007-11-09 14:10:00,79.83,79.88,79.76,79.84,3100.0,58.4717,58.5083,58.4204,58.479,3100.0
2007-11-09 14:15:00,79.83,79.98,79.81,79.98,3000.0,58.4717,58.5816,58.457,58.5816,3000.0
2007-11-09 14:20:00,80.02,80.06,79.96,80.06,1800.0,58.6109,58.6402,58.5669,58.6402,1800.0
2007-11-09 14:25:00,80.15,80.22,80.07,80.12,5800.0,58.7061,58.7574,58.6475,58.6841,5800.0
2007-11-09 14:30:00,80.02,80.06,79.99,80.04,3300.0,58.6109,58.6402,58.5889,58.6255,3300.0
2007-11-09 14:35:00,80.04,80.09,79.95,80.07,2800.0,58.6255,58.6621,58.5596,58.6475,2800.0
2007-11-09 14:40:00,80.1,80.32,80.1,80.28,8200.0,58.6695,58.8306,58.6695,58.8013,8200.0
2007-11-09 14:45:00,80.22,80.27,80.17,80.19,2200.0,58.7574,58.794,58.7207,58.7354,2200.0
2007-11-09 14:50:00,80.18,80.2,80.11,80.15,4400.0,58.7281,58.7427,58.6768,58.7061,4400.0
2007-11-09 14:55:00,80.1,80.1,80.06,80.07,1200.0,58.6695,58.6695,58.6402,58.6475,1200.0
2007-11-09 15:00:00,80.09,80.24,80.09,80.09,1700.0,58.6621,58.772,58.6621,58.6621,1700.0
2007-11-09 15:05:00,80.08,80.14,80.0,80.14,4300.0,58.6548,58.6988,58.5962,58.6988,4300.0
2007-11-09 15:10:00,80.14,80.16,80.07,80.12,6300.0,58.6988,58.7134,58.6475,58.6841,6300.0
2007-11-09 15:15:00,80.17,80.29,80.1,80.19,9000.0,58.7207,58.8086,58.6695,58.7354,9000.0
2007-11-09 15:20:00,80.25,80.4,80.23,80.4,2600.0,58.7793,58.8892,58.7647,58.8892,2600.0
2007-11-09 15:25:00,80.36,80.36,80.21,80.25,5200.0,58.8599,58.8599,58.75,58.7793,5200.0
2007-11-09 15:30:00,80.21,80.24,80.08,80.08,4800.0,58.75,58.772,58.6548,58.6548,4800.0
2007-11-09 15:35:00,80.0,80.0,79.79,79.9,2800.0,58.5962,58.5962,58.4424,58.523,2800.0
2007-11-09 15:40:00,79.93,79.93,79.6,79.73,2100.0,58.5449,58.5449,58.3032,58.3985,2100.0
2007-11-09 15:45:00,79.8,79.8,79.53,79.53,1700.0,58.4497,58.4497,58.252,58.252,1700.0
2007-11-09 15:50:00,79.52,79.6,79.35,79.42,4300.0,58.2446,58.3032,58.1201,58.1714,4300.0
2007-11-09 15:55:00,79.38,79.4,79.2,79.2,5500.0,58.1421,58.1567,58.0103,58.0103,5500.0
2007-11-09 16:00:00,79.2,79.2,79.18,79.18,200.0,58.0103,58.0103,57.9956,57.9956,200.0
2007-11-09 16:05:00,79.18,79.18,79.18,79.18,0.0,57.9956,57.9956,57.9956,57.9956,0.0
2007-11-09 16:10:00,79.18,79.18,79.18,79.18,0.0,57.9956,57.9956,57.9956,57.9956,0.0
2007-11-12 09:30:00,79.1,79.16,79.02,79.02,12600.0,57.937,57.981,57.8784,57.8784,12600.0
2007-11-12 09:35:00,78.99,79.34,78.94,79.23,16600.0,57.8564,58.1128,57.8198,58.0322,16600.0
2007-11-12 09:40:00,79.3,79.43,79.29,79.42,5200.0,58.0835,58.1787,58.0762,58.1714,5200.0
2007-11-12 09:45:00,79.32,79.53,79.32,79.51,5300.0,58.0981,58.252,58.0981,58.2373,5300.0
2007-11-12 09:50:00,79.49,79.49,79.35,79.44,2900.0,58.2227,58.2227,58.1201,58.186,2900.0
2007-11-12 09:55:00,79.48,79.49,79.36,79.37,1400.0,58.2153,58.2227,58.1274,58.1348,1400.0
2007-11-12 10:00:00,79.28,79.29,79.16,79.16,2700.0,58.0688,58.0762,57.981,57.981,2700.0
2007-11-12 10:05:00,79.21,79.27,79.03,79.03,3000.0,58.0176,58.0615,57.8857,57.8857,3000.0
2007-11-12 10:10:00,79.07,79.22,79.06,79.06,36100.0,57.915,58.0249,57.9077,57.9077,36100.0
2007-11-12 10:15:00,79.03,79.25,79.03,79.24,27200.0,57.8857,58.0469,57.8857,58.0395,27200.0
2007-11-12 10:20:00,79.23,79.31,79.13,79.31,9800.0,58.0322,58.0908,57.959,58.0908,9800.0
2007-11-12 10:25:00,79.36,79.41,79.27,79.3,45400.0,58.1274,58.1641,58.0615,58.0835,45400.0
2007-11-12 10:30:00,79.29,79.45,79.29,79.35,27600.0,58.0762,58.1934,58.0762,58.1201,27600.0
2007-11-12 10:35:00,79.32,79.37,79.25,79.32,11000.0,58.0981,58.1348,58.0469,58.0981,11000.0
2007-11-12 10:40:00,79.35,79.58,79.34,79.58,37000.0,58.1201,58.2886,58.1128,58.2886,37000.0
2007-11-12 10:45:00,79.56,79.6,79.48,79.48,6400.0,58.2739,58.3032,58.2153,58.2153,6400.0
2007-11-12 10:50:00,79.51,79.53,79.44,79.44,2000.0,58.2373,58.252,58.186,58.186,2000.0
2007-11-12 10:55:00,79.54,79.59,79.54,79.55,4900.0,58.2593,58.2959,58.2593,58.2666,4900.0
2007-11-12 11:00:00,79.53,79.67,79.48,79.64,2000.0,58.252,58.3545,58.2153,58.3325,2000.0
2007-11-12 11:05:00,79.63,79.75,79.6,79.75,9600.0,58.3252,58.4131,58.3032,58.4131,9600.0
2007-11-12 11:10:00,79.72,79.81,79.71,79.73,42600.0,58.3911,58.457,58.3838,58.3985,42600.0
2007-11-12 11:15:00,79.73,79.75,79.63,79.63,6000.0,58.3985,58.4131,58.3252,58.3252,6000.0
2007-11-12 11:20:00,79.66,79.66,79.62,79.62,5000.0,58.3472,58.3472,58.3179,58.3179,5000.0
2007-11-12 11:25:00,79.65,79.76,79.65,79.71,2200.0,58.3399,58.4204,58.3399,58.3838,2200.0
2007-11-12 11:30:00,79.77,79.77,79.63,79.67,22000.0,58.4277,58.4277,58.3252,58.3545,22000.0
2007-11-12 11:35:00,79.66,79.67,79.53,79.59,5700.0,58.3472,58.3545,58.252,58.2959,5700.0
2007-11-12 11:40:00,79.59,79.59,79.54,79.54,500.0,58.2959,58.2959,58.2593,58.2593,500.0
2007-11-12 11:45:00,79.57,79.58,79.53,79.53,1900.0,58.2813,58.2886,58.252,58.252,1900.0
2007-11-12 11:50:00,79.5,79.51,79.38,79.39,2400.0,58.23,58.2373,58.1421,58.1494,2400.0
2007-11-12 11:55:00,79.41,79.46,79.38,79.43,2400.0,58.1641,58.2007,58.1421,58.1787,2400.0
2007-11-12 12:00:00,79.47,79.55,79.47,79.55,3300.0,58.208,58.2666,58.208,58.2666,3300.0
2007-11-12 12:05:00,79.54,79.59,79.5,79.54,2300.0,58.2593,58.2959,58.23,58.2593,2300.0
2007-11-12 12:10:00,79.51,79.56,79.49,79.5,1700.0,58.2373,58.2739,58.2227,58.23,1700.0
2007-11-12 12:15:00,79.48,79.6,79.45,79.6,3300.0,58.2153,58.3032,58.1934,58.3032,3300.0
2007-11-12 12:20:00,79.6,79.72,79.6,79.7,4400.0,58.3032,58.3911,58.3032,58.3765,4400.0
2007-11-12 12:25:00,79.63,79.66,79.6,79.66,3100.0,58.3252,58.3472,58.3032,58.3472,3100.0
2007-11-12 12:30:00,79.69,79.76,79.69,79.76,1400.0,58.3692,58.4204,58.3692,58.4204,1400.0
2007-11-12 12:35:00,79.78,79.8,79.77,79.77,2300.0,58.4351,58.4497,58.4277,58.4277,2300.0
2007-11-12 12:40:00,79.78,79.78,79.73,79.73,700.0,58.4351,58.4351,58.3985,58.3985,700.0
2007-11-12 12:45:00,79.7,79.74,79.65,79.65,3100.0,58.3765,58.4058,58.3399,58.3399,3100.0
2007-11-12 12:50:00,79.63,79.63,79.57,79.59,1000.0,58.3252,58.3252,58.2813,58.2959,1000.0
2007-11-12 12:55:00,79.57,79.57,79.48,79.5,1800.0,58.2813,58.2813,58.2153,58.23,1800.0
2007-11-12 13:00:00,79.52,79.56,79.47,79.56,7400.0,58.2446,58.2739,58.208,58.2739,7400.0
2007-11-12 13:05:00,79.52,79.52,79.45,79.45,3100.0,58.2446,58.2446,58.1934,58.1934,3100.0
2007-11-12 13:10:00,79.43,79.45,79.38,79.43,4400.0,58.1787,58.1934,58.1421,58.1787,4400.0
2007-11-12 13:15:00,79.44,79.49,79.37,79.49,4700.0,58.186,58.2227,58.1348,58.2227,4700.0
2007-11-12 13:20:00,79.48,79.51,79.48,79.51,200.0,58.2153,58.2373,58.2153,58.2373,200.0
2007-11-12 13:25:00,79.56,79.59,79.56,79.58,1500.0,58.2739,58.2959,58.2739,58.2886,1500.0
2007-11-12 13:30:00,79.53,79.53,79.49,79.51,1700.0,58.252,58.252,58.2227,58.2373,1700.0
2007-11-12 13:35:00,79.44,79.44,79.23,79.24,6900.0,58.186,58.186,58.0322,58.0395,6900.0
2007-11-12 13:40:00,79.22,79.24,79.12,79.23,12100.0,58.0249,58.0395,57.9517,58.0322,12100.0
2007-11-12 13:45:00,79.17,79.19,79.17,79.19,900.0,57.9883,58.0029,57.9883,58.0029,900.0
2007-11-12 13:50:00,79.13,79.13,79.1,79.1,300.0,57.959,57.959,57.937,57.937,300.0
2007-11-12 13:55:00,79.19,79.22,79.17,79.22,9100.0,58.0029,58.0249,57.9883,58.0249,9100.0
2007-11-12 14:00:00,79.19,79.26,79.19,79.26,2800.0,58.0029,58.0542,58.0029,58.0542,2800.0
2007-11-12 14:05:00,79.18,79.21,79.18,79.2,3400.0,57.9956,58.0176,57.9956,58.0103,3400.0
2007-11-12 14:10:00,79.17,79.17,79.11,79.11,3600.0,57.9883,57.9883,57.9443,57.9443,3600.0
2007-11-12 14:15:00,79.05,79.16,78.98,79.1,6100.0,57.9004,57.981,57.8491,57.937,6100.0
2007-11-12 14:20:00,79.12,79.25,79.12,79.19,23600.0,57.9517,58.0469,57.9517,58.0029,23600.0
2007-11-12 14:25:00,79.19,79.3,79.02,79.25,3800.0,58.0029,58.0835,57.8784,58.0469,3800.0
2007-11-12 14:30:00,79.26,79.37,79.26,79.37,700.0,58.0542,58.1348,58.0542,58.1348,700.0
2007-11-12 14:35:00,79.4,79.44,79.34,79.42,3900.0,58.1567,58.186,58.1128,58.1714,3900.0
2007-11-12 14:40:00,79.43,79.56,79.43,79.44,28900.0,58.1787,58.2739,58.1787,58.186,28900.0
2007-11-12 14:45:00,79.44,79.5,79.43,79.43,5400.0,58.186,58.23,58.1787,58.1787,5400.0
2007-11-12 14:50:00,79.39,79.43,79.32,79.32,14900.0,58.1494,58.1787,58.0981,58.0981,14900.0
2007-11-12 14:55:00,79.32,79.36,79.32,79.36,1500.0,58.0981,58.1274,58.0981,58.1274,1500.0
2007-11-12 15:00:00,79.27,79.27,79.09,79.21,3800.0,58.0615,58.0615,57.9297,58.0176,3800.0
2007-11-12 15:05:00,79.11,79.22,79.04,79.22,5800.0,57.9443,58.0249,57.8931,58.0249,5800.0
2007-11-12 15:10:00,79.22,79.29,79.15,79.23,12200.0,58.0249,58.0762,57.9736,58.0322,12200.0
2007-11-12 15:15:00,79.2,79.2,79.1,79.13,11400.0,58.0103,58.0103,57.937,57.959,11400.0
2007-11-12 15:20:00,79.16,79.18,79.05,79.05,8300.0,57.981,57.9956,57.9004,57.9004,8300.0
2007-11-12 15:25:00,79.09,79.11,78.85,78.85,34600.0,57.9297,57.9443,57.7539,57.7539,34600.0
2007-11-12 15:30:00,78.84,79.04,78.84,79.04,15900.0,57.7466,57.8931,57.7466,57.8931,15900.0
2007-11-12 15:35:00,79.01,79.01,78.91,78.97,4300.0,57.8711,57.8711,57.7978,57.8418,4300.0
2007-11-12 15:40:00,78.95,78.95,78.76,78.76,23100.0,57.8271,57.8271,57.688,57.688,23100.0
2007-11-12 15:45:00,78.75,78.76,78.42,78.43,44400.0,57.6806,57.688,57.4389,57.4463,44400.0
2007-11-12 15:50:00,78.44,78.49,78.33,78.49,8500.0,57.4536,57.4902,57.373,57.4902,8500.0
2007-11-12 15:55:00,78.51,78.51,78.37,78.37,21800.0,57.5049,57.5049,57.4023,57.4023,21800.0
2007-11-12 16:00:00,78.39,78.39,78.29,78.29,27500.0,57.417,57.417,57.3437,57.3437,27500.0
2007-11-12 16:05:00,78.29,78.29,78.29,78.29,0.0,57.3437,57.3437,57.3437,57.3437,0.0
2007-11-12 16:10:00,78.29,78.29,78.29,78.29,0.0,57.3437,57.3437,57.3437,57.3437,0.0
2007-11-13 09:30:00,79.0,79.32,79.0,79.08,15900.0,57.8638,58.0981,57.8638,57.9224,15900.0
2007-11-13 09:35:00,79.15,79.43,79.15,79.43,19000.0,57.9736,58.1787,57.9736,58.1787,19000.0
2007-11-13 09:40:00,79.39,79.48,79.36,79.36,1800.0,58.1494,58.2153,58.1274,58.1274,1800.0
2007-11-13 09:45:00,79.3,79.3,79.3,79.3,100.0,58.0835,58.0835,58.0835,58.0835,100.0
2007-11-13 09:50:00,79.18,79.19,79.15,79.19,1100.0,57.9956,58.0029,57.9736,58.0029,1100.0
2007-11-13 09:55:00,79.21,79.27,79.14,79.25,1600.0,58.0176,58.0615,57.9663,58.0469,1600.0
2007-11-13 10:00:00,79.2,79.36,79.2,79.36,9800.0,58.0103,58.1274,58.0103,58.1274,9800.0
2007-11-13 10:05:00,79.29,79.43,79.29,79.38,3400.0,58.0762,58.1787,58.0762,58.1421,3400.0
2007-11-13 10:10:00,79.38,79.46,79.37,79.46,8800.0,58.1421,58.2007,58.1348,58.2007,8800.0
2007-11-13 10:15:00,79.39,79.41,79.29,79.3,2600.0,58.1494,58.1641,58.0762,58.0835,2600.0
2007-11-13 10:20:00,79.29,79.3,79.25,79.29,1700.0,58.0762,58.0835,58.0469,58.0762,1700.0
2007-11-13 10:25:00,79.33,79.36,79.33,79.36,200.0,58.1055,58.1274,58.1055,58.1274,200.0
2007-11-13 10:30:00,79.38,79.38,79.23,79.23,2600.0,58.1421,58.1421,58.0322,58.0322,2600.0
2007-11-13 10:35:00,79.21,79.24,79.18,79.18,1400.0,58.0176,58.0395,57.9956,57.9956,1400.0
2007-11-13 10:40:00,79.2,79.25,79.16,79.24,1600.0,58.0103,58.0469,57.981,58.0395,1600.0
2007-11-13 10:45:00,79.26,79.28,79.23,79.24,1400.0,58.0542,58.0688,58.0322,58.0395,1400.0
2007-11-13 10:50:00,79.16,79.34,79.15,79.34,1300.0,57.981,58.1128,57.9736,58.1128,1300.0
2007-11-13 10:55:00,79.27,79.32,79.2,79.2,1700.0,58.0615,58.0981,58.0103,58.0103,1700.0
2007-11-13 11:00:00,79.22,79.3,79.21,79.28,1400.0,58.0249,58.0835,58.0176,58.0688,1400.0
2007-11-13 11:05:00,79.33,79.36,79.33,79.36,200.0,58.1055,58.1274,58.1055,58.1274,200.0
2007-11-13 11:10:00,79.34,79.34,79.26,79.26,600.0,58.1128,58.1128,58.0542,58.0542,600.0
2007-11-13 11:15:00,79.29,79.35,79.26,79.34,1600.0,58.0762,58.1201,58.0542,58.1128,1600.0
2007-11-13 11:20:00,79.28,79.39,79.26,79.36,1300.0,58.0688,58.1494,58.0542,58.1274,1300.0
2007-11-13 11:25:00,79.41,79.51,79.38,79.51,2900.0,58.1641,58.2373,58.1421,58.2373,2900.0
2007-11-13 11:30:00,79.51,79.56,79.51,79.54,1800.0,58.2373,58.2739,58.2373,58.2593,1800.0
2007-11-13 11:35:00,79.55,79.62,79.53,79.53,1600.0,58.2666,58.3179,58.252,58.252,1600.0
2007-11-13 11:40:00,79.53,79.55,79.5,79.52,2900.0,58.252,58.2666,58.23,58.2446,2900.0
2007-11-13 11:45:00,79.51,79.51,79.4,79.43,2000.0,58.2373,58.2373,58.1567,58.1787,2000.0
2007-11-13 11:50:00,79.46,79.47,79.39,79.39,5900.0,58.2007,58.208,58.1494,58.1494,5900.0
2007-11-13 11:55:00,79.38,79.45,79.38,79.42,20200.0,58.1421,58.1934,58.1421,58.1714,20200.0
2007-11-13 12:00:00,79.39,79.46,79.39,79.44,2900.0,58.1494,58.2007,58.1494,58.186,2900.0
2007-11-13 12:05:00,79.43,79.51,79.43,79.51,4100.0,58.1787,58.2373,58.1787,58.2373,4100.0
2007-11-13 12:10:00,79.5,79.5,79.41,79.41,3000.0,58.23,58.23,58.1641,58.1641,3000.0
2007-11-13 12:15:00,79.38,79.47,79.38,79.43,3600.0,58.1421,58.208,58.1421,58.1787,3600.0
2007-11-13 12:20:00,79.41,79.45,79.4,79.45,1600.0,58.1641,58.1934,58.1567,58.1934,1600.0
2007-11-13 12:25:00,79.46,79.5,79.39,79.42,4500.0,58.2007,58.23,58.1494,58.1714,4500.0
2007-11-13 12:30:00,79.43,79.43,79.39,79.39,2900.0,58.1787,58.1787,58.1494,58.1494,2900.0
2007-11-13 12:35:00,79.38,79.45,79.38,79.44,4100.0,58.1421,58.1934,58.1421,58.186,4100.0
2007-11-13 12:40:00,79.46,79.53,79.46,79.53,1400.0,58.2007,58.252,58.2007,58.252,1400.0
2007-11-13 12:45:00,79.51,79.52,79.41,79.42,3300.0,58.2373,58.2446,58.1641,58.1714,3300.0
2007-11-13 12:50:00,79.42,79.48,79.4,79.47,2400.0,58.1714,58.2153,58.1567,58.208,2400.0
2007-11-13 12:55:00,79.47,79.47,79.34,79.38,1400.0,58.208,58.208,58.1128,58.1421,1400.0
2007-11-13 13:00:00,79.41,79.41,79.34,79.34,2000.0,58.1641,58.1641,58.1128,58.1128,2000.0
2007-11-13 13:05:00,79.29,79.35,79.29,79.34,2400.0,58.0762,58.1201,58.0762,58.1128,2400.0
2007-11-13 13:10:00,79.35,79.36,79.32,79.35,2900.0,58.1201,58.1274,58.0981,58.1201,2900.0
2007-11-13 13:15:00,79.36,79.42,79.36,79.42,400.0,58.1274,58.1714,58.1274,58.1714,400.0
2007-11-13 13:20:00,79.4,79.54,79.4,79.54,1800.0,58.1567,58.2593,58.1567,58.2593,1800.0
2007-11-13 13:25:00,79.5,79.56,79.48,79.52,2400.0,58.23,58.2739,58.2153,58.2446,2400.0
2007-11-13 13:30:00,79.55,79.57,79.52,79.57,1000.0,58.2666,58.2813,58.2446,58.2813,1000.0
2007-11-13 13:35:00,79.58,79.58,79.54,79.54,500.0,58.2886,58.2886,58.2593,58.2593,500.0
2007-11-13 13:40:00,79.6,79.78,79.6,79.77,1700.0,58.3032,58.4351,58.3032,58.4277,1700.0
2007-11-13 13:45:00,79.73,79.73,79.7,79.71,600.0,58.3985,58.3985,58.3765,58.3838,600.0
2007-11-13 13:50:00,79.81,79.83,79.79,79.79,5100.0,58.457,58.4717,58.4424,58.4424,5100.0
2007-11-13 13:55:00,79.77,79.77,79.75,79.75,400.0,58.4277,58.4277,58.4131,58.4131,400.0
2007-11-13 14:00:00,79.71,79.74,79.68,79.72,2000.0,58.3838,58.4058,58.3618,58.3911,2000.0
2007-11-13 14:05:00,79.75,79.78,79.72,79.76,5400.0,58.4131,58.4351,58.3911,58.4204,5400.0
2007-11-13 14:10:00,79.76,79.88,79.76,79.8,1600.0,58.4204,58.5083,58.4204,58.4497,1600.0
2007-11-13 14:15:00,79.82,79.91,79.82,79.86,8900.0,58.4644,58.5303,58.4644,58.4937,8900.0
2007-11-13 14:20:00,79.89,79.92,79.85,79.85,1500.0,58.5156,58.5376,58.4863,58.4863,1500.0
2007-11-13 14:25:00,79.87,79.9,79.81,79.81,2400.0,58.501,58.523,58.457,58.457,2400.0
2007-11-13 14:30:00,79.84,79.86,79.81,79.86,2500.0,58.479,58.4937,58.457,58.4937,2500.0
2007-11-13 14:35:00,79.9,79.96,79.9,79.94,1400.0,58.523,58.5669,58.523,58.5523,1400.0
2007-11-13 14:40:00,79.93,79.95,79.91,79.94,4500.0,58.5449,58.5596,58.5303,58.5523,4500.0
2007-11-13 14:45:00,79.94,79.98,79.94,79.98,300.0,58.5523,58.5816,58.5523,58.5816,300.0
2007-11-13 14:50:00,80.07,80.08,80.03,80.04,6300.0,58.6475,58.6548,58.6182,58.6255,6300.0
2007-11-13 14:55:00,80.02,80.03,79.97,80.03,2900.0,58.6109,58.6182,58.5742,58.6182,2900.0
2007-11-13 15:00:00,80.07,80.24,80.07,80.24,5700.0,58.6475,58.772,58.6475,58.772,5700.0
2007-11-13 15:05:00,80.24,80.33,80.24,80.27,6100.0,58.772,58.8379,58.772,58.794,6100.0
2007-11-13 15:10:00,80.23,80.32,80.23,80.3,3000.0,58.7647,58.8306,58.7647,58.8159,3000.0
2007-11-13 15:15:00,80.28,80.3,80.25,80.25,1900.0,58.8013,58.8159,58.7793,58.7793,1900.0
2007-11-13 15:20:00,80.28,80.3,80.26,80.29,4600.0,58.8013,58.8159,58.7867,58.8086,4600.0
2007-11-13 15:25:00,80.27,80.33,80.25,80.33,2400.0,58.794,58.8379,58.7793,58.8379,2400.0
2007-11-13 15:30:00,80.33,80.4,80.33,80.4,7200.0,58.8379,58.8892,58.8379,58.8892,7200.0
2007-11-13 15:35:00,80.4,80.4,80.3,80.35,7500.0,58.8892,58.8892,58.8159,58.8526,7500.0
2007-11-13 15:40:00,80.39,80.57,80.39,80.53,11400.0,58.8819,59.0137,58.8819,58.9844,11400.0
2007-11-13 15:45:00,80.5,80.56,80.49,80.52,19900.0,58.9624,59.0064,58.9551,58.9771,19900.0
2007-11-13 15:50:00,80.52,80.6,80.5,80.6,26000.0,58.9771,59.0357,58.9624,59.0357,26000.0
2007-11-13 15:55:00,80.6,80.68,80.59,80.6,9400.0,59.0357,59.0943,59.0284,59.0357,9400.0
2007-11-13 16:00:00,80.6,80.6,80.6,80.6,100.0,59.0357,59.0357,59.0357,59.0357,100.0
2007-11-13 16:05:00,80.6,80.6,80.6,80.6,0.0,59.0357,59.0357,59.0357,59.0357,0.0
2007-11-13 16:10:00,80.6,80.6,80.6,80.6,0.0,59.0357,59.0357,59.0357,59.0357,0.0
2007-11-14 09:30:00,81.47,81.47,81.07,81.13,8100.0,59.6729,59.6729,59.3799,59.4239,8100.0
2007-11-14 09:35:00,81.09,81.24,81.09,81.24,1600.0,59.3946,59.5045,59.3946,59.5045,1600.0
2007-11-14 09:40:00,81.24,81.24,81.08,81.13,13900.0,59.5045,59.5045,59.3873,59.4239,13900.0
2007-11-14 09:45:00,81.09,81.16,80.99,81.01,3100.0,59.3946,59.4459,59.3213,59.336,3100.0
2007-11-14 09:50:00,80.98,80.99,80.88,80.9,9500.0,59.314,59.3213,59.2408,59.2554,9500.0
2007-11-14 09:55:00,80.87,80.87,80.84,80.84,2500.0,59.2334,59.2334,59.2115,59.2115,2500.0
2007-11-14 10:00:00,80.85,81.01,80.85,81.0,23200.0,59.2188,59.336,59.2188,59.3287,23200.0
2007-11-14 10:05:00,80.94,81.0,80.79,80.79,84600.0,59.2847,59.3287,59.1749,59.1749,84600.0
2007-11-14 10:10:00,80.8,80.93,80.71,80.93,11100.0,59.1822,59.2774,59.1163,59.2774,11100.0
2007-11-14 10:15:00,80.91,80.99,80.9,80.96,7700.0,59.2627,59.3213,59.2554,59.2994,7700.0
2007-11-14 10:20:00,80.98,81.01,80.95,80.95,39200.0,59.314,59.336,59.292,59.292,39200.0
2007-11-14 10:25:00,80.95,80.96,80.87,80.92,222900.0,59.292,59.2994,59.2334,59.2701,222900.0
2007-11-14 10:30:00,80.9,80.9,80.75,80.81,143100.0,59.2554,59.2554,59.1456,59.1895,143100.0
2007-11-14 10:35:00,80.79,80.86,80.72,80.86,16200.0,59.1749,59.2261,59.1236,59.2261,16200.0
2007-11-14 10:40:00,80.84,80.9,80.81,80.84,15500.0,59.2115,59.2554,59.1895,59.2115,15500.0
2007-11-14 10:45:00,80.85,80.99,80.85,80.98,15300.0,59.2188,59.3213,59.2188,59.314,15300.0
2007-11-14 10:50:00,80.98,81.01,80.95,81.01,3500.0,59.314,59.336,59.292,59.336,3500.0
2007-11-14 10:55:00,80.96,80.97,80.9,80.92,3300.0,59.2994,59.3067,59.2554,59.2701,3300.0
2007-11-14 11:00:00,80.8,80.92,80.8,80.9,8600.0,59.1822,59.2701,59.1822,59.2554,8600.0
2007-11-14 11:05:00,80.89,80.9,80.75,80.77,8000.0,59.2481,59.2554,59.1456,59.1602,8000.0
2007-11-14 11:10:00,80.72,80.76,80.66,80.68,9600.0,59.1236,59.1529,59.0796,59.0943,9600.0
2007-11-14 11:15:00,80.66,80.77,80.65,80.75,7100.0,59.0796,59.1602,59.0723,59.1456,7100.0
2007-11-14 11:20:00,80.76,80.85,80.76,80.82,9100.0,59.1529,59.2188,59.1529,59.1968,9100.0
2007-11-14 11:25:00,80.81,80.87,80.79,80.8,4200.0,59.1895,59.2334,59.1749,59.1822,4200.0
2007-11-14 11:30:00,80.78,80.82,80.76,80.81,3400.0,59.1675,59.1968,59.1529,59.1895,3400.0
2007-11-14 11:35:00,80.82,80.82,80.72,80.78,7800.0,59.1968,59.1968,59.1236,59.1675,7800.0
2007-11-14 11:40:00,80.74,80.85,80.73,80.84,4800.0,59.1382,59.2188,59.1309,59.2115,4800.0
2007-11-14 11:45:00,80.83,80.95,80.82,80.95,8400.0,59.2041,59.292,59.1968,59.292,8400.0
2007-11-14 11:50:00,80.95,81.03,80.95,81.0,4200.0,59.292,59.3506,59.292,59.3287,4200.0
2007-11-14 11:55:00,81.01,81.02,80.96,80.96,5800.0,59.336,59.3433,59.2994,59.2994,5800.0
2007-11-14 12:00:00,80.95,80.98,80.95,80.98,3100.0,59.292,59.314,59.292,59.314,3100.0
2007-11-14 12:05:00,80.96,80.96,80.9,80.94,1800.0,59.2994,59.2994,59.2554,59.2847,1800.0
2007-11-14 12:10:00,80.96,81.09,80.95,81.08,6000.0,59.2994,59.3946,59.292,59.3873,6000.0
2007-11-14 12:15:00,81.07,81.07,80.99,80.99,3900.0,59.3799,59.3799,59.3213,59.3213,3900.0
2007-11-14 12:20:00,81.0,81.05,81.0,81.05,3900.0,59.3287,59.3653,59.3287,59.3653,3900.0
2007-11-14 12:25:00,81.06,81.15,81.06,81.13,2200.0,59.3726,59.4385,59.3726,59.4239,2200.0
2007-11-14 12:30:00,81.09,81.09,81.07,81.07,400.0,59.3946,59.3946,59.3799,59.3799,400.0
2007-11-14 12:35:00,81.08,81.08,81.08,81.08,100.0,59.3873,59.3873,59.3873,59.3873,100.0
2007-11-14 12:40:00,81.09,81.11,81.02,81.02,1400.0,59.3946,59.4092,59.3433,59.3433,1400.0
2007-11-14 12:45:00,80.97,80.97,80.9,80.92,1800.0,59.3067,59.3067,59.2554,59.2701,1800.0
2007-11-14 12:50:00,80.9,80.9,80.88,80.88,400.0,59.2554,59.2554,59.2408,59.2408,400.0
2007-11-14 12:55:00,80.94,80.94,80.83,80.83,2700.0,59.2847,59.2847,59.2041,59.2041,2700.0
2007-11-14 13:00:00,80.87,80.94,80.87,80.91,2600.0,59.2334,59.2847,59.2334,59.2627,2600.0
2007-11-14 13:05:00,80.88,80.93,80.88,80.88,1100.0,59.2408,59.2774,59.2408,59.2408,1100.0
2007-11-14 13:10:00,80.93,81.03,80.93,81.03,1900.0,59.2774,59.3506,59.2774,59.3506,1900.0
2007-11-14 13:15:00,81.0,81.01,80.99,80.99,1900.0,59.3287,59.336,59.3213,59.3213,1900.0
2007-11-14 13:20:00,80.99,81.09,80.99,81.09,900.0,59.3213,59.3946,59.3213,59.3946,900.0
2007-11-14 13:25:00,81.1,81.11,81.07,81.11,1200.0,59.4019,59.4092,59.3799,59.4092,1200.0
2007-11-14 13:30:00,81.04,81.04,81.02,81.04,1000.0,59.358,59.358,59.3433,59.358,1000.0
2007-11-14 13:35:00,81.0,81.0,80.91,80.91,3300.0,59.3287,59.3287,59.2627,59.2627,3300.0
2007-11-14 13:40:00,80.94,80.94,80.91,80.94,3400.0,59.2847,59.2847,59.2627,59.2847,3400.0
2007-11-14 13:45:00,80.92,80.92,80.85,80.91,2500.0,59.2701,59.2701,59.2188,59.2627,2500.0
2007-11-14 13:50:00,80.85,80.87,80.84,80.87,1000.0,59.2188,59.2334,59.2115,59.2334,1000.0
2007-11-14 13:55:00,80.88,80.92,80.85,80.86,3200.0,59.2408,59.2701,59.2188,59.2261,3200.0
2007-11-14 14:00:00,80.74,80.78,80.71,80.74,1500.0,59.1382,59.1675,59.1163,59.1382,1500.0
2007-11-14 14:05:00,80.76,80.82,80.76,80.82,1700.0,59.1529,59.1968,59.1529,59.1968,1700.0
2007-11-14 14:10:00,80.82,80.93,80.82,80.92,1200.0,59.1968,59.2774,59.1968,59.2701,1200.0
2007-11-14 14:15:00,80.93,80.97,80.88,80.93,12900.0,59.2774,59.3067,59.2408,59.2774,12900.0
2007-11-14 14:20:00,80.94,80.97,80.94,80.96,8300.0,59.2847,59.3067,59.2847,59.2994,8300.0
2007-11-14 14:25:00,80.96,81.05,80.96,80.97,10300.0,59.2994,59.3653,59.2994,59.3067,10300.0
2007-11-14 14:30:00,80.96,80.96,80.9,80.9,1200.0,59.2994,59.2994,59.2554,59.2554,1200.0
2007-11-14 14:35:00,80.98,81.02,80.97,81.0,4200.0,59.314,59.3433,59.3067,59.3287,4200.0
2007-11-14 14:40:00,81.04,81.04,80.92,80.94,4800.0,59.358,59.358,59.2701,59.2847,4800.0
2007-11-14 14:45:00,80.97,80.97,80.76,80.82,5700.0,59.3067,59.3067,59.1529,59.1968,5700.0
2007-11-14 14:50:00,80.84,80.91,80.84,80.87,4800.0,59.2115,59.2627,59.2115,59.2334,4800.0
2007-11-14 14:55:00,80.87,80.88,80.77,80.77,6900.0,59.2334,59.2408,59.1602,59.1602,6900.0
2007-11-14 15:00:00,80.77,80.78,80.73,80.74,2200.0,59.1602,59.1675,59.1309,59.1382,2200.0
2007-11-14 15:05:00,80.74,80.86,80.74,80.83,8200.0,59.1382,59.2261,59.1382,59.2041,8200.0
2007-11-14 15:10:00,80.84,80.92,80.83,80.83,11800.0,59.2115,59.2701,59.2041,59.2041,11800.0
2007-11-14 15:15:00,80.87,80.92,80.83,80.88,6200.0,59.2334,59.2701,59.2041,59.2408,6200.0
2007-11-14 15:20:00,80.81,80.99,80.81,80.99,3500.0,59.1895,59.3213,59.1895,59.3213,3500.0
2007-11-14 15:25:00,80.98,80.98,80.85,80.94,3200.0,59.314,59.314,59.2188,59.2847,3200.0
2007-11-14 15:30:00,80.89,80.89,80.71,80.76,2600.0,59.2481,59.2481,59.1163,59.1529,2600.0
2007-11-14 15:35:00,80.64,80.64,80.49,80.52,8700.0,59.065,59.065,58.9551,58.9771,8700.0
2007-11-14 15:40:00,80.47,80.48,80.29,80.44,8400.0,58.9405,58.9478,58.8086,58.9185,8400.0
2007-11-14 15:45:00,80.45,80.46,80.33,80.35,22100.0,58.9258,58.9331,58.8379,58.8526,22100.0
2007-11-14 15:50:00,80.26,80.26,79.94,80.04,35600.0,58.7867,58.7867,58.5523,58.6255,35600.0
2007-11-14 15:55:00,80.01,80.14,80.01,80.11,11000.0,58.6035,58.6988,58.6035,58.6768,11000.0
2007-11-14 16:00:00,80.14,80.14,80.04,80.06,3000.0,58.6988,58.6988,58.6255,58.6402,3000.0
2007-11-14 16:05:00,80.06,80.06,80.06,80.06,0.0,58.6402,58.6402,58.6402,58.6402,0.0
2007-11-14 16:10:00,80.31,80.31,80.31,80.31,300.0,58.8233,58.8233,58.8233,58.8233,300.0
2007-11-15 09:30:00,79.93,79.94,79.77,79.85,17700.0,58.5449,58.5523,58.4277,58.4863,17700.0
2007-11-15 09:35:00,79.8,79.81,79.73,79.77,2800.0,58.4497,58.457,58.3985,58.4277,2800.0
2007-11-15 09:40:00,79.81,80.01,79.79,80.01,3200.0,58.457,58.6035,58.4424,58.6035,3200.0
2007-11-15 09:45:00,79.87,79.87,79.79,79.83,4300.0,58.501,58.501,58.4424,58.4717,4300.0
2007-11-15 09:50:00,79.74,79.88,79.73,79.81,1100.0,58.4058,58.5083,58.3985,58.457,1100.0
2007-11-15 09:55:00,79.8,79.92,79.8,79.88,800.0,58.4497,58.5376,58.4497,58.5083,800.0
2007-11-15 10:00:00,79.82,79.84,79.8,79.81,1500.0,58.4644,58.479,58.4497,58.457,1500.0
2007-11-15 10:05:00,79.83,79.95,79.83,79.95,400.0,58.4717,58.5596,58.4717,58.5596,400.0
2007-11-15 10:10:00,79.96,80.06,79.96,80.06,1400.0,58.5669,58.6402,58.5669,58.6402,1400.0
2007-11-15 10:15:00,80.05,80.12,80.0,80.12,2700.0,58.6328,58.6841,58.5962,58.6841,2700.0
2007-11-15 10:20:00,80.04,80.08,80.02,80.06,4500.0,58.6255,58.6548,58.6109,58.6402,4500.0
2007-11-15 10:25:00,80.06,80.07,80.05,80.05,1000.0,58.6402,58.6475,58.6328,58.6328,1000.0
2007-11-15 10:30:00,80.0,80.01,79.89,80.01,2200.0,58.5962,58.6035,58.5156,58.6035,2200.0
2007-11-15 10:35:00,80.03,80.25,80.03,80.21,2500.0,58.6182,58.7793,58.6182,58.75,2500.0
2007-11-15 10:40:00,80.19,80.21,80.1,80.12,2600.0,58.7354,58.75,58.6695,58.6841,2600.0
2007-11-15 10:45:00,80.11,80.13,80.06,80.13,1200.0,58.6768,58.6914,58.6402,58.6914,1200.0
2007-11-15 10:50:00,80.11,80.13,80.07,80.08,4600.0,58.6768,58.6914,58.6475,58.6548,4600.0
2007-11-15 10:55:00,80.06,80.08,80.01,80.02,1900.0,58.6402,58.6548,58.6035,58.6109,1900.0
2007-11-15 11:00:00,79.97,80.14,79.97,80.14,1300.0,58.5742,58.6988,58.5742,58.6988,1300.0
2007-11-15 11:05:00,80.1,80.17,80.1,80.17,2000.0,58.6695,58.7207,58.6695,58.7207,2000.0
2007-11-15 11:10:00,80.17,80.17,80.12,80.12,1500.0,58.7207,58.7207,58.6841,58.6841,1500.0
2007-11-15 11:15:00,80.11,80.11,80.04,80.05,1200.0,58.6768,58.6768,58.6255,58.6328,1200.0
2007-11-15 11:20:00,80.07,80.07,80.0,80.0,2400.0,58.6475,58.6475,58.5962,58.5962,2400.0
2007-11-15 11:25:00,79.97,79.99,79.96,79.98,400.0,58.5742,58.5889,58.5669,58.5816,400.0
2007-11-15 11:30:00,79.91,79.92,79.8,79.8,2100.0,58.5303,58.5376,58.4497,58.4497,2100.0
2007-11-15 11:35:00,79.87,79.93,79.87,79.91,1500.0,58.501,58.5449,58.501,58.5303,1500.0
2007-11-15 11:40:00,79.88,79.88,79.8,79.86,1300.0,58.5083,58.5083,58.4497,58.4937,1300.0
2007-11-15 11:45:00,79.87,79.9,79.86,79.9,1600.0,58.501,58.523,58.4937,58.523,1600.0
2007-11-15 11:50:00,79.89,79.89,79.72,79.72,1700.0,58.5156,58.5156,58.3911,58.3911,1700.0
2007-11-15 11:55:00,79.8,79.89,79.77,79.81,2800.0,58.4497,58.5156,58.4277,58.457,2800.0
2007-11-15 12:00:00,79.84,79.99,79.84,79.92,5700.0,58.479,58.5889,58.479,58.5376,5700.0
2007-11-15 12:05:00,79.81,79.86,79.81,79.86,6700.0,58.457,58.4937,58.457,58.4937,6700.0
2007-11-15 12:10:00,79.91,79.91,79.84,79.85,2700.0,58.5303,58.5303,58.479,58.4863,2700.0
2007-11-15 12:15:00,79.81,79.95,79.81,79.84,2400.0,58.457,58.5596,58.457,58.479,2400.0
2007-11-15 12:20:00,79.78,79.83,79.78,79.83,10200.0,58.4351,58.4717,58.4351,58.4717,10200.0
2007-11-15 12:25:00,79.81,79.81,79.69,79.69,9000.0,58.457,58.457,58.3692,58.3692,9000.0
2007-11-15 12:30:00,79.62,79.63,79.55,79.55,2600.0,58.3179,58.3252,58.2666,58.2666,2600.0
2007-11-15 12:35:00,79.64,79.67,79.64,79.67,1600.0,58.3325,58.3545,58.3325,58.3545,1600.0
2007-11-15 12:40:00,79.6,79.6,79.54,79.55,2200.0,58.3032,58.3032,58.2593,58.2666,2200.0
2007-11-15 12:45:00,79.54,79.57,79.54,79.57,300.0,58.2593,58.2813,58.2593,58.2813,300.0
2007-11-15 12:50:00,79.63,79.69,79.63,79.65,1500.0,58.3252,58.3692,58.3252,58.3399,1500.0
2007-11-15 12:55:00,79.69,79.69,79.69,79.69,200.0,58.3692,58.3692,58.3692,58.3692,200.0
2007-11-15 13:00:00,79.63,79.73,79.6,79.73,1200.0,58.3252,58.3985,58.3032,58.3985,1200.0
2007-11-15 13:05:00,79.76,79.76,79.76,79.76,400.0,58.4204,58.4204,58.4204,58.4204,400.0
2007-11-15 13:10:00,79.68,79.81,79.65,79.81,400.0,58.3618,58.457,58.3399,58.457,400.0
2007-11-15 13:15:00,79.7,79.7,79.68,79.69,2200.0,58.3765,58.3765,58.3618,58.3692,2200.0
2007-11-15 13:20:00,79.65,79.65,79.57,79.62,1100.0,58.3399,58.3399,58.2813,58.3179,1100.0
2007-11-15 13:25:00,79.64,79.64,79.64,79.64,200.0,58.3325,58.3325,58.3325,58.3325,200.0
2007-11-15 13:30:00,79.71,79.87,79.71,79.84,2100.0,58.3838,58.501,58.3838,58.479,2100.0
2007-11-15 13:35:00,79.83,79.83,79.75,79.75,900.0,58.4717,58.4717,58.4131,58.4131,900.0
2007-11-15 13:40:00,79.68,79.72,79.68,79.72,500.0,58.3618,58.3911,58.3618,58.3911,500.0
2007-11-15 13:45:00,79.78,79.78,79.78,79.78,100.0,58.4351,58.4351,58.4351,58.4351,100.0
2007-11-15 13:50:00,79.74,79.74,79.6,79.6,1800.0,58.4058,58.4058,58.3032,58.3032,1800.0
2007-11-15 13:55:00,79.63,79.63,79.58,79.58,3900.0,58.3252,58.3252,58.2886,58.2886,3900.0
2007-11-15 14:00:00,79.6,79.6,79.43,79.48,5300.0,58.3032,58.3032,58.1787,58.2153,5300.0
2007-11-15 14:05:00,79.52,79.52,79.41,79.49,19800.0,58.2446,58.2446,58.1641,58.2227,19800.0
2007-11-15 14:10:00,79.44,79.5,79.4,79.4,700.0,58.186,58.23,58.1567,58.1567,700.0
2007-11-15 14:15:00,79.48,79.48,79.48,79.48,700.0,58.2153,58.2153,58.2153,58.2153,700.0
2007-11-15 14:20:00,79.49,79.6,79.46,79.51,4700.0,58.2227,58.3032,58.2007,58.2373,4700.0
2007-11-15 14:25:00,79.51,79.55,79.51,79.55,2100.0,58.2373,58.2666,58.2373,58.2666,2100.0
2007-11-15 14:30:00,79.49,79.65,79.49,79.65,2800.0,58.2227,58.3399,58.2227,58.3399,2800.0
2007-11-15 14:35:00,79.54,79.54,79.53,79.53,600.0,58.2593,58.2593,58.252,58.252,600.0
2007-11-15 14:40:00,79.47,79.47,79.22,79.24,1200.0,58.208,58.208,58.0249,58.0395,1200.0
2007-11-15 14:45:00,79.25,79.29,79.24,79.28,2400.0,58.0469,58.0762,58.0395,58.0688,2400.0
2007-11-15 14:50:00,79.29,79.29,79.15,79.18,2100.0,58.0762,58.0762,57.9736,57.9956,2100.0
2007-11-15 14:55:00,79.1,79.14,79.01,79.01,3000.0,57.937,57.9663,57.8711,57.8711,3000.0
2007-11-15 15:00:00,79.05,79.14,79.05,79.14,8700.0,57.9004,57.9663,57.9004,57.9663,8700.0
2007-11-15 15:05:00,79.04,79.12,78.96,79.05,4300.0,57.8931,57.9517,57.8345,57.9004,4300.0
2007-11-15 15:10:00,78.97,79.04,78.86,79.01,28300.0,57.8418,57.8931,57.7612,57.8711,28300.0
2007-11-15 15:15:00,78.98,79.06,78.98,79.06,3100.0,57.8491,57.9077,57.8491,57.9077,3100.0
2007-11-15 15:20:00,79.12,79.21,79.12,79.15,3800.0,57.9517,58.0176,57.9517,57.9736,3800.0
2007-11-15 15:25:00,79.24,79.35,79.17,79.22,9200.0,58.0395,58.1201,57.9883,58.0249,9200.0
2007-11-15 15:30:00,79.13,79.13,78.77,78.77,8000.0,57.959,57.959,57.6953,57.6953,8000.0
2007-11-15 15:35:00,78.78,78.87,78.69,78.72,20100.0,57.7026,57.7685,57.6367,57.6587,20100.0
2007-11-15 15:40:00,78.69,78.94,78.69,78.93,15600.0,57.6367,57.8198,57.6367,57.8125,15600.0
2007-11-15 15:45:00,78.97,79.3,78.97,79.17,33100.0,57.8418,58.0835,57.8418,57.9883,33100.0
2007-11-15 15:50:00,79.15,79.19,78.97,79.03,19700.0,57.9736,58.0029,57.8418,57.8857,19700.0
2007-11-15 15:55:00,79.03,79.24,79.03,79.16,14400.0,57.8857,58.0395,57.8857,57.981,14400.0
2007-11-15 16:00:00,79.16,79.16,79.16,79.16,300.0,57.981,57.981,57.981,57.981,300.0
2007-11-15 16:05:00,79.11,79.11,79.11,79.11,100.0,57.9443,57.9443,57.9443,57.9443,100.0
2007-11-15 16:10:00,79.11,79.11,79.11,79.11,0.0,57.9443,57.9443,57.9443,57.9443,0.0
2007-11-16 09:30:00,79.67,80.07,79.48,79.59,29500.0,58.3545,58.6475,58.2153,58.2959,29500.0
2007-11-16 09:35:00,79.46,79.48,79.41,79.41,3500.0,58.2007,58.2153,58.1641,58.1641,3500.0
2007-11-16 09:40:00,79.45,79.53,79.43,79.43,2300.0,58.1934,58.252,58.1787,58.1787,2300.0
2007-11-16 09:45:00,79.34,79.38,79.34,79.38,200.0,58.1128,58.1421,58.1128,58.1421,200.0
2007-11-16 09:50:00,79.33,79.38,79.24,79.27,5600.0,58.1055,58.1421,58.0395,58.0615,5600.0
2007-11-16 09:55:00,79.26,79.29,79.13,79.13,4800.0,58.0542,58.0762,57.959,57.959,4800.0
2007-11-16 10:00:00,79.09,79.09,78.83,78.91,5200.0,57.9297,57.9297,57.7392,57.7978,5200.0
2007-11-16 10:05:00,78.89,78.98,78.88,78.98,2300.0,57.7832,57.8491,57.7759,57.8491,2300.0
2007-11-16 10:10:00,79.0,79.02,78.94,78.99,2300.0,57.8638,57.8784,57.8198,57.8564,2300.0
2007-11-16 10:15:00,78.96,79.11,78.96,79.08,2800.0,57.8345,57.9443,57.8345,57.9224,2800.0
2007-11-16 10:20:00,79.03,79.1,78.97,78.97,2700.0,57.8857,57.937,57.8418,57.8418,2700.0
2007-11-16 10:25:00,79.01,79.01,78.79,78.79,4100.0,57.8711,57.8711,57.7099,57.7099,4100.0
2007-11-16 10:30:00,78.78,78.89,78.77,78.87,2200.0,57.7026,57.7832,57.6953,57.7685,2200.0
2007-11-16 10:35:00,78.85,78.85,78.69,78.77,4800.0,57.7539,57.7539,57.6367,57.6953,4800.0
2007-11-16 10:40:00,78.8,78.92,78.8,78.88,1900.0,57.7173,57.8052,57.7173,57.7759,1900.0
2007-11-16 10:45:00,78.84,78.91,78.8,78.91,3000.0,57.7466,57.7978,57.7173,57.7978,3000.0
2007-11-16 10:50:00,78.92,79.0,78.92,78.95,3700.0,57.8052,57.8638,57.8052,57.8271,3700.0
2007-11-16 10:55:00,78.9,79.04,78.88,78.98,7100.0,57.7905,57.8931,57.7759,57.8491,7100.0
2007-11-16 11:00:00,78.95,79.24,78.95,79.21,7900.0,57.8271,58.0395,57.8271,58.0176,7900.0
2007-11-16 11:05:00,79.2,79.22,79.14,79.17,1900.0,58.0103,58.0249,57.9663,57.9883,1900.0
2007-11-16 11:10:00,79.11,79.14,79.09,79.14,900.0,57.9443,57.9663,57.9297,57.9663,900.0
2007-11-16 11:15:00,79.14,79.21,79.14,79.21,400.0,57.9663,58.0176,57.9663,58.0176,400.0
2007-11-16 11:20:00,79.18,79.2,79.13,79.17,1900.0,57.9956,58.0103,57.959,57.9883,1900.0
2007-11-16 11:25:00,79.1,79.1,78.92,78.93,2600.0,57.937,57.937,57.8052,57.8125,2600.0
2007-11-16 11:30:00,78.93,79.03,78.93,79.03,1300.0,57.8125,57.8857,57.8125,57.8857,1300.0
2007-11-16 11:35:00,79.04,79.16,79.04,79.16,1000.0,57.8931,57.981,57.8931,57.981,1000.0
2007-11-16 11:40:00,79.15,79.21,79.13,79.16,4000.0,57.9736,58.0176,57.959,57.981,4000.0
2007-11-16 11:45:00,79.14,79.23,79.11,79.22,1100.0,57.9663,58.0322,57.9443,58.0249,1100.0
2007-11-16 11:50:00,79.2,79.46,79.2,79.44,15600.0,58.0103,58.2007,58.0103,58.186,15600.0
2007-11-16 11:55:00,79.42,79.42,79.31,79.33,3900.0,58.1714,58.1714,58.0908,58.1055,3900.0
2007-11-16 12:00:00,79.3,79.33,79.27,79.33,1800.0,58.0835,58.1055,58.0615,58.1055,1800.0
2007-11-16 12:05:00,79.31,79.52,79.31,79.52,8400.0,58.0908,58.2446,58.0908,58.2446,8400.0
2007-11-16 12:10:00,79.52,79.57,79.48,79.52,3000.0,58.2446,58.2813,58.2153,58.2446,3000.0
2007-11-16 12:15:00,79.59,79.72,79.59,79.63,4600.0,58.2959,58.3911,58.2959,58.3252,4600.0
2007-11-16 12:20:00,79.62,79.62,79.58,79.58,900.0,58.3179,58.3179,58.2886,58.2886,900.0
2007-11-16 12:25:00,79.52,79.53,79.46,79.46,500.0,58.2446,58.252,58.2007,58.2007,500.0
2007-11-16 12:30:00,79.4,79.44,79.4,79.44,1200.0,58.1567,58.186,58.1567,58.186,1200.0
2007-11-16 12:35:00,79.47,79.55,79.44,79.46,3300.0,58.208,58.2666,58.186,58.2007,3300.0
2007-11-16 12:40:00,79.49,79.5,79.37,79.37,2700.0,58.2227,58.23,58.1348,58.1348,2700.0
2007-11-16 12:45:00,79.33,79.36,79.28,79.31,2600.0,58.1055,58.1274,58.0688,58.0908,2600.0
2007-11-16 12:50:00,79.32,79.4,79.32,79.39,2300.0,58.0981,58.1567,58.0981,58.1494,2300.0
2007-11-16 12:55:00,79.37,79.37,79.23,79.28,1600.0,58.1348,58.1348,58.0322,58.0688,1600.0
2007-11-16 13:00:00,79.26,79.37,79.26,79.32,1600.0,58.0542,58.1348,58.0542,58.0981,1600.0
2007-11-16 13:05:00,79.32,79.44,79.31,79.44,7500.0,58.0981,58.186,58.0908,58.186,7500.0
2007-11-16 13:10:00,79.33,79.42,79.33,79.42,400.0,58.1055,58.1714,58.1055,58.1714,400.0
2007-11-16 13:15:00,79.35,79.35,79.35,79.35,200.0,58.1201,58.1201,58.1201,58.1201,200.0
2007-11-16 13:20:00,79.42,79.42,79.42,79.42,300.0,58.1714,58.1714,58.1714,58.1714,300.0
2007-11-16 13:25:00,79.42,79.42,79.42,79.42,0.0,58.1714,58.1714,58.1714,58.1714,0.0
2007-11-16 13:30:00,79.34,79.34,79.34,79.34,100.0,58.1128,58.1128,58.1128,58.1128,100.0
2007-11-16 13:35:00,79.4,79.42,79.37,79.37,1100.0,58.1567,58.1714,58.1348,58.1348,1100.0
2007-11-16 13:40:00,79.34,79.53,79.34,79.5,2000.0,58.1128,58.252,58.1128,58.23,2000.0
2007-11-16 13:45:00,79.51,79.55,79.51,79.55,300.0,58.2373,58.2666,58.2373,58.2666,300.0
2007-11-16 13:50:00,79.45,79.47,79.42,79.46,1600.0,58.1934,58.208,58.1714,58.2007,1600.0
2007-11-16 13:55:00,79.41,79.41,79.32,79.32,200.0,58.1641,58.1641,58.0981,58.0981,200.0
2007-11-16 14:00:00,79.31,79.31,79.16,79.25,1700.0,58.0908,58.0908,57.981,58.0469,1700.0
2007-11-16 14:05:00,79.16,79.16,79.09,79.09,1100.0,57.981,57.981,57.9297,57.9297,1100.0
2007-11-16 14:10:00,79.12,79.18,79.06,79.07,1900.0,57.9517,57.9956,57.9077,57.915,1900.0
2007-11-16 14:15:00,78.98,79.0,78.94,78.97,4700.0,57.8491,57.8638,57.8198,57.8418,4700.0
2007-11-16 14:20:00,79.01,79.05,78.99,79.01,2600.0,57.8711,57.9004,57.8564,57.8711,2600.0
2007-11-16 14:25:00,78.99,79.18,78.95,79.18,2400.0,57.8564,57.9956,57.8271,57.9956,2400.0
2007-11-16 14:30:00,79.11,79.19,78.96,79.0,8300.0,57.9443,58.0029,57.8345,57.8638,8300.0
2007-11-16 14:35:00,78.91,78.96,78.77,78.79,8300.0,57.7978,57.8345,57.6953,57.7099,8300.0
2007-11-16 14:40:00,78.83,78.89,78.8,78.87,7600.0,57.7392,57.7832,57.7173,57.7685,7600.0
2007-11-16 14:45:00,78.89,78.89,78.85,78.88,2600.0,57.7832,57.7832,57.7539,57.7759,2600.0
2007-11-16 14:50:00,78.96,78.96,78.85,78.92,600.0,57.8345,57.8345,57.7539,57.8052,600.0
2007-11-16 14:55:00,78.85,79.06,78.85,79.06,1500.0,57.7539,57.9077,57.7539,57.9077,1500.0
2007-11-16 15:00:00,79.15,79.16,78.97,78.98,3600.0,57.9736,57.981,57.8418,57.8491,3600.0
2007-11-16 15:05:00,78.98,79.16,78.98,79.06,2200.0,57.8491,57.981,57.8491,57.9077,2200.0
2007-11-16 15:10:00,79.1,79.19,79.06,79.08,800.0,57.937,58.0029,57.9077,57.9224,800.0
2007-11-16 15:15:00,79.06,79.14,79.05,79.1,2100.0,57.9077,57.9663,57.9004,57.937,2100.0
2007-11-16 15:20:00,79.04,79.08,79.04,79.08,2800.0,57.8931,57.9224,57.8931,57.9224,2800.0
2007-11-16 15:25:00,78.98,79.15,78.98,79.05,1000.0,57.8491,57.9736,57.8491,57.9004,1000.0
2007-11-16 15:30:00,79.1,79.11,78.95,78.95,12100.0,57.937,57.9443,57.8271,57.8271,12100.0
2007-11-16 15:35:00,78.95,78.99,78.93,78.93,1500.0,57.8271,57.8564,57.8125,57.8125,1500.0
2007-11-16 15:40:00,78.96,79.19,78.96,79.18,2600.0,57.8345,58.0029,57.8345,57.9956,2600.0
2007-11-16 15:45:00,79.19,79.41,79.11,79.41,17100.0,58.0029,58.1641,57.9443,58.1641,17100.0
2007-11-16 15:50:00,79.38,79.48,79.37,79.47,6600.0,58.1421,58.2153,58.1348,58.208,6600.0
2007-11-16 15:55:00,79.54,79.58,79.46,79.47,8700.0,58.2593,58.2886,58.2007,58.208,8700.0
2007-11-16 16:00:00,79.44,79.46,79.44,79.46,14200.0,58.186,58.2007,58.186,58.2007,14200.0
2007-11-16 16:05:00,79.46,79.46,79.46,79.46,4500.0,58.2007,58.2007,58.2007,58.2007,4500.0
2007-11-16 16:10:00,79.42,79.42,79.38,79.38,66400.0,58.1714,58.1714,58.1421,58.1421,66400.0
2007-11-19 09:30:00,79.11,79.13,78.96,78.96,3300.0,57.9443,57.959,57.8345,57.8345,3300.0
2007-11-19 09:35:00,78.99,78.99,78.88,78.94,700.0,57.8564,57.8564,57.7759,57.8198,700.0
2007-11-19 09:40:00,78.91,78.92,78.79,78.92,3500.0,57.7978,57.8052,57.7099,57.8052,3500.0
2007-11-19 09:45:00,78.93,79.04,78.93,79.02,2000.0,57.8125,57.8931,57.8125,57.8784,2000.0
2007-11-19 09:50:00,79.02,79.02,78.92,79.01,1600.0,57.8784,57.8784,57.8052,57.8711,1600.0
2007-11-19 09:55:00,79.08,79.08,78.89,78.89,2600.0,57.9224,57.9224,57.7832,57.7832,2600.0
2007-11-19 10:00:00,78.88,78.97,78.83,78.97,7300.0,57.7759,57.8418,57.7392,57.8418,7300.0
2007-11-19 10:05:00,78.91,78.95,78.79,78.79,1800.0,57.7978,57.8271,57.7099,57.7099,1800.0
2007-11-19 10:10:00,78.88,79.04,78.8,78.81,21600.0,57.7759,57.8931,57.7173,57.7246,21600.0
2007-11-19 10:15:00,78.79,78.84,78.72,78.82,9500.0,57.7099,57.7466,57.6587,57.7319,9500.0
2007-11-19 10:20:00,78.82,78.87,78.79,78.79,5900.0,57.7319,57.7685,57.7099,57.7099,5900.0
2007-11-19 10:25:00,78.78,78.9,78.78,78.81,5700.0,57.7026,57.7905,57.7026,57.7246,5700.0
2007-11-19 10:30:00,78.81,78.81,78.61,78.64,4400.0,57.7246,57.7246,57.5781,57.6001,4400.0
2007-11-19 10:35:00,78.66,78.66,78.51,78.53,3300.0,57.6147,57.6147,57.5049,57.5195,3300.0
2007-11-19 10:40:00,78.52,78.59,78.49,78.52,3700.0,57.5122,57.5635,57.4902,57.5122,3700.0
2007-11-19 10:45:00,78.54,78.58,78.54,78.58,400.0,57.5268,57.5561,57.5268,57.5561,400.0
2007-11-19 10:50:00,78.52,78.54,78.45,78.48,3200.0,57.5122,57.5268,57.4609,57.4829,3200.0
2007-11-19 10:55:00,78.51,78.51,78.4,78.44,2700.0,57.5049,57.5049,57.4243,57.4536,2700.0
2007-11-19 11:00:00,78.42,78.47,78.38,78.39,3200.0,57.4389,57.4756,57.4096,57.417,3200.0
2007-11-19 11:05:00,78.42,78.42,78.27,78.27,6000.0,57.4389,57.4389,57.3291,57.3291,6000.0
2007-11-19 11:10:00,78.28,78.31,78.19,78.28,9600.0,57.3364,57.3584,57.2705,57.3364,9600.0
2007-11-19 11:15:00,78.3,78.36,78.29,78.36,1900.0,57.351,57.395,57.3437,57.395,1900.0
2007-11-19 11:20:00,78.37,78.4,78.35,78.38,8700.0,57.4023,57.4243,57.3877,57.4096,8700.0
2007-11-19 11:25:00,78.37,78.41,78.28,78.3,4700.0,57.4023,57.4316,57.3364,57.351,4700.0
2007-11-19 11:30:00,78.28,78.35,78.28,78.34,1600.0,57.3364,57.3877,57.3364,57.3803,1600.0
2007-11-19 11:35:00,78.32,78.39,78.3,78.38,6500.0,57.3657,57.417,57.351,57.4096,6500.0
2007-11-19 11:40:00,78.42,78.49,78.4,78.42,5600.0,57.4389,57.4902,57.4243,57.4389,5600.0
2007-11-19 11:45:00,78.41,78.43,78.33,78.37,4900.0,57.4316,57.4463,57.373,57.4023,4900.0
2007-11-19 11:50:00,78.41,78.43,78.39,78.4,4100.0,57.4316,57.4463,57.417,57.4243,4100.0
2007-11-19 11:55:00,78.4,78.4,78.27,78.29,2500.0,57.4243,57.4243,57.3291,57.3437,2500.0
2007-11-19 12:00:00,78.28,78.42,78.28,78.4,7800.0,57.3364,57.4389,57.3364,57.4243,7800.0
2007-11-19 12:05:00,78.4,78.48,78.39,78.45,4800.0,57.4243,57.4829,57.417,57.4609,4800.0
2007-11-19 12:10:00,78.47,78.49,78.4,78.4,9300.0,57.4756,57.4902,57.4243,57.4243,9300.0
2007-11-19 12:15:00,78.41,78.55,78.41,78.5,2400.0,57.4316,57.5342,57.4316,57.4975,2400.0
2007-11-19 12:20:00,78.5,78.55,78.48,78.55,600.0,57.4975,57.5342,57.4829,57.5342,600.0
2007-11-19 12:25:00,78.5,78.52,78.49,78.52,4400.0,57.4975,57.5122,57.4902,57.5122,4400.0
2007-11-19 12:30:00,78.51,78.51,78.39,78.42,2900.0,57.5049,57.5049,57.417,57.4389,2900.0
2007-11-19 12:35:00,78.43,78.46,78.43,78.46,800.0,57.4463,57.4682,57.4463,57.4682,800.0
2007-11-19 12:40:00,78.45,78.48,78.44,78.44,600.0,57.4609,57.4829,57.4536,57.4536,600.0
2007-11-19 12:45:00,78.38,78.48,78.38,78.44,1700.0,57.4096,57.4829,57.4096,57.4536,1700.0
2007-11-19 12:50:00,78.39,78.39,78.24,78.24,8400.0,57.417,57.417,57.3071,57.3071,8400.0
2007-11-19 12:55:00,78.21,78.32,78.2,78.29,2100.0,57.2851,57.3657,57.2778,57.3437,2100.0
2007-11-19 13:00:00,78.37,78.39,78.13,78.13,5100.0,57.4023,57.417,57.2265,57.2265,5100.0
2007-11-19 13:05:00,78.13,78.17,78.1,78.13,2300.0,57.2265,57.2558,57.2046,57.2265,2300.0
2007-11-19 13:10:00,78.16,78.16,77.98,78.04,7800.0,57.2485,57.2485,57.1167,57.1606,7800.0
2007-11-19 13:15:00,78.0,78.08,77.94,78.02,5000.0,57.1313,57.1899,57.0874,57.146,5000.0
2007-11-19 13:20:00,78.08,78.12,78.01,78.12,1400.0,57.1899,57.2192,57.1386,57.2192,1400.0
2007-11-19 13:25:00,78.12,78.24,78.12,78.2,14500.0,57.2192,57.3071,57.2192,57.2778,14500.0
2007-11-19 13:30:00,78.24,78.24,78.16,78.17,2100.0,57.3071,57.3071,57.2485,57.2558,2100.0
2007-11-19 13:35:00,78.19,78.19,78.16,78.19,800.0,57.2705,57.2705,57.2485,57.2705,800.0
2007-11-19 13:40:00,78.21,78.21,78.14,78.14,3400.0,57.2851,57.2851,57.2339,57.2339,3400.0
2007-11-19 13:45:00,78.12,78.2,78.12,78.2,1800.0,57.2192,57.2778,57.2192,57.2778,1800.0
2007-11-19 13:50:00,78.17,78.19,78.08,78.08,1700.0,57.2558,57.2705,57.1899,57.1899,1700.0
2007-11-19 13:55:00,78.04,78.06,77.93,77.99,1300.0,57.1606,57.1753,57.08,57.124,1300.0
2007-11-19 14:00:00,77.99,78.11,77.99,78.11,700.0,57.124,57.2119,57.124,57.2119,700.0
2007-11-19 14:05:00,78.08,78.25,78.08,78.25,5000.0,57.1899,57.3144,57.1899,57.3144,5000.0
2007-11-19 14:10:00,78.26,78.38,78.25,78.29,6700.0,57.3217,57.4096,57.3144,57.3437,6700.0
2007-11-19 14:15:00,78.27,78.41,78.2,78.41,1200.0,57.3291,57.4316,57.2778,57.4316,1200.0
2007-11-19 14:20:00,78.42,78.45,78.33,78.44,2600.0,57.4389,57.4609,57.373,57.4536,2600.0
2007-11-19 14:25:00,78.38,78.5,78.38,78.42,2000.0,57.4096,57.4975,57.4096,57.4389,2000.0
2007-11-19 14:30:00,78.53,78.53,78.38,78.4,1100.0,57.5195,57.5195,57.4096,57.4243,1100.0
2007-11-19 14:35:00,78.4,78.49,78.4,78.49,1600.0,57.4243,57.4902,57.4243,57.4902,1600.0
2007-11-19 14:40:00,78.59,78.67,78.59,78.6,3600.0,57.5635,57.6221,57.5635,57.5708,3600.0
2007-11-19 14:45:00,78.57,78.63,78.54,78.63,3400.0,57.5488,57.5928,57.5268,57.5928,3400.0
2007-11-19 14:50:00,78.58,78.58,78.42,78.42,7100.0,57.5561,57.5561,57.4389,57.4389,7100.0
2007-11-19 14:55:00,78.42,78.42,78.42,78.42,0.0,57.4389,57.4389,57.4389,57.4389,0.0
2007-11-19 15:00:00,78.23,78.3,78.23,78.26,125500.0,57.2998,57.351,57.2998,57.3217,125500.0
2007-11-19 15:05:00,78.27,78.34,78.26,78.31,32100.0,57.3291,57.3803,57.3217,57.3584,32100.0
2007-11-19 15:10:00,78.21,78.23,78.19,78.23,1800.0,57.2851,57.2998,57.2705,57.2998,1800.0
2007-11-19 15:15:00,78.3,78.36,78.27,78.36,8100.0,57.351,57.395,57.3291,57.395,8100.0
2007-11-19 15:20:00,78.28,78.54,78.24,78.52,100600.0,57.3364,57.5268,57.3071,57.5122,100600.0
2007-11-19 15:25:00,78.45,78.55,78.38,78.47,32400.0,57.4609,57.5342,57.4096,57.4756,32400.0
2007-11-19 15:30:00,78.43,78.5,78.26,78.28,157100.0,57.4463,57.4975,57.3217,57.3364,157100.0
2007-11-19 15:35:00,78.29,78.31,78.22,78.22,7900.0,57.3437,57.3584,57.2924,57.2924,7900.0
2007-11-19 15:40:00,78.12,78.18,78.1,78.11,4900.0,57.2192,57.2631,57.2046,57.2119,4900.0
2007-11-19 15:45:00,78.11,78.17,78.09,78.15,2700.0,57.2119,57.2558,57.1972,57.2412,2700.0
2007-11-19 15:50:00,78.11,78.23,78.1,78.22,35700.0,57.2119,57.2998,57.2046,57.2924,35700.0
2007-11-19 15:55:00,78.21,78.27,78.18,78.21,94100.0,57.2851,57.3291,57.2631,57.2851,94100.0
2007-11-19 16:00:00,78.18,78.21,78.18,78.21,700.0,57.2631,57.2851,57.2631,57.2851,700.0
2007-11-19 16:05:00,78.12,78.12,78.12,78.12,7000.0,57.2192,57.2192,57.2192,57.2192,7000.0
2007-11-19 16:10:00,78.12,78.12,78.12,78.12,0.0,57.2192,57.2192,57.2192,57.2192,0.0
2007-11-20 09:30:00,78.33,78.58,78.18,78.43,10800.0,57.373,57.5561,57.2631,57.4463,10800.0
2007-11-20 09:35:00,78.46,78.53,78.39,78.52,7000.0,57.4682,57.5195,57.417,57.5122,7000.0
2007-11-20 09:40:00,78.5,78.5,78.39,78.39,1400.0,57.4975,57.4975,57.417,57.417,1400.0
2007-11-20 09:45:00,78.44,78.55,78.4,78.55,2500.0,57.4536,57.5342,57.4243,57.5342,2500.0
2007-11-20 09:50:00,78.53,78.68,78.51,78.68,6900.0,57.5195,57.6294,57.5049,57.6294,6900.0
2007-11-20 09:55:00,78.77,78.84,78.77,78.79,900.0,57.6953,57.7466,57.6953,57.7099,900.0
2007-11-20 10:00:00,78.77,79.03,78.77,79.03,2000.0,57.6953,57.8857,57.6953,57.8857,2000.0
2007-11-20 10:05:00,78.97,78.97,78.89,78.95,1300.0,57.8418,57.8418,57.7832,57.8271,1300.0
2007-11-20 10:10:00,78.95,78.95,78.8,78.8,700.0,57.8271,57.8271,57.7173,57.7173,700.0
2007-11-20 10:15:00,78.83,78.83,78.79,78.79,500.0,57.7392,57.7392,57.7099,57.7099,500.0
2007-11-20 10:20:00,78.83,78.86,78.71,78.71,2000.0,57.7392,57.7612,57.6513,57.6513,2000.0
2007-11-20 10:25:00,78.73,78.8,78.69,78.8,3100.0,57.666,57.7173,57.6367,57.7173,3100.0
2007-11-20 10:30:00,78.76,78.82,78.72,78.82,2700.0,57.688,57.7319,57.6587,57.7319,2700.0
2007-11-20 10:35:00,78.82,78.97,78.81,78.95,12900.0,57.7319,57.8418,57.7246,57.8271,12900.0
2007-11-20 10:40:00,78.9,79.03,78.9,79.0,4300.0,57.7905,57.8857,57.7905,57.8638,4300.0
2007-11-20 10:45:00,79.0,79.15,79.0,79.08,15600.0,57.8638,57.9736,57.8638,57.9224,15600.0
2007-11-20 10:50:00,79.02,79.02,79.02,79.02,100.0,57.8784,57.8784,57.8784,57.8784,100.0
2007-11-20 10:55:00,79.04,79.04,79.0,79.03,600.0,57.8931,57.8931,57.8638,57.8857,600.0
2007-11-20 11:00:00,79.01,79.16,79.0,79.16,17400.0,57.8711,57.981,57.8638,57.981,17400.0
2007-11-20 11:05:00,79.16,79.16,79.04,79.07,5100.0,57.981,57.981,57.8931,57.915,5100.0
2007-11-20 11:10:00,79.08,79.08,78.98,78.98,5400.0,57.9224,57.9224,57.8491,57.8491,5400.0
2007-11-20 11:15:00,78.99,79.02,78.95,79.0,3300.0,57.8564,57.8784,57.8271,57.8638,3300.0
2007-11-20 11:20:00,79.0,79.05,78.88,78.88,5900.0,57.8638,57.9004,57.7759,57.7759,5900.0
2007-11-20 11:25:00,78.88,78.94,78.88,78.93,3000.0,57.7759,57.8198,57.7759,57.8125,3000.0
2007-11-20 11:30:00,78.96,79.0,78.92,79.0,3500.0,57.8345,57.8638,57.8052,57.8638,3500.0
2007-11-20 11:35:00,78.95,78.99,78.95,78.97,15400.0,57.8271,57.8564,57.8271,57.8418,15400.0
2007-11-20 11:40:00,78.96,78.96,78.84,78.84,14600.0,57.8345,57.8345,57.7466,57.7466,14600.0
2007-11-20 11:45:00,78.83,78.91,78.83,78.87,17500.0,57.7392,57.7978,57.7392,57.7685,17500.0
2007-11-20 11:50:00,78.88,78.91,78.83,78.85,2400.0,57.7759,57.7978,57.7392,57.7539,2400.0
2007-11-20 11:55:00,78.82,78.82,78.72,78.74,3600.0,57.7319,57.7319,57.6587,57.6733,3600.0
2007-11-20 12:00:00,78.72,78.74,78.59,78.59,2000.0,57.6587,57.6733,57.5635,57.5635,2000.0
2007-11-20 12:05:00,78.57,78.63,78.5,78.5,2400.0,57.5488,57.5928,57.4975,57.4975,2400.0
2007-11-20 12:10:00,78.47,78.51,78.37,78.48,5100.0,57.4756,57.5049,57.4023,57.4829,5100.0
2007-11-20 12:15:00,78.44,78.49,78.43,78.47,3200.0,57.4536,57.4902,57.4463,57.4756,3200.0
2007-11-20 12:20:00,78.44,78.53,78.44,78.51,2000.0,57.4536,57.5195,57.4536,57.5049,2000.0
2007-11-20 12:25:00,78.54,78.57,78.46,78.46,2500.0,57.5268,57.5488,57.4682,57.4682,2500.0
2007-11-20 12:30:00,78.44,78.44,78.24,78.27,3500.0,57.4536,57.4536,57.3071,57.3291,3500.0
2007-11-20 12:35:00,78.25,78.32,78.2,78.29,5000.0,57.3144,57.3657,57.2778,57.3437,5000.0
2007-11-20 12:40:00,78.29,78.29,78.11,78.17,3800.0,57.3437,57.3437,57.2119,57.2558,3800.0
2007-11-20 12:45:00,78.11,78.25,78.11,78.25,1900.0,57.2119,57.3144,57.2119,57.3144,1900.0
2007-11-20 12:50:00,78.23,78.32,78.23,78.29,1200.0,57.2998,57.3657,57.2998,57.3437,1200.0
2007-11-20 12:55:00,78.29,78.29,78.2,78.28,1900.0,57.3437,57.3437,57.2778,57.3364,1900.0
2007-11-20 13:00:00,78.2,78.2,77.95,77.99,4900.0,57.2778,57.2778,57.0947,57.124,4900.0
2007-11-20 13:05:00,77.94,77.97,77.82,77.85,6000.0,57.0874,57.1093,56.9995,57.0214,6000.0
2007-11-20 13:10:00,77.86,77.86,77.62,77.63,6600.0,57.0288,57.0288,56.853,56.8603,6600.0
2007-11-20 13:15:00,77.67,77.84,77.67,77.82,10300.0,56.8896,57.0141,56.8896,56.9995,10300.0
2007-11-20 13:20:00,77.81,77.96,77.81,77.88,23100.0,56.9921,57.102,56.9921,57.0434,23100.0
2007-11-20 13:25:00,77.83,77.83,77.62,77.63,4300.0,57.0068,57.0068,56.853,56.8603,4300.0
2007-11-20 13:30:00,77.67,77.83,77.67,77.79,2500.0,56.8896,57.0068,56.8896,56.9775,2500.0
2007-11-20 13:35:00,77.87,78.04,77.87,77.99,2800.0,57.0361,57.1606,57.0361,57.124,2800.0
2007-11-20 13:40:00,78.0,78.0,78.0,78.0,100.0,57.1313,57.1313,57.1313,57.1313,100.0
2007-11-20 13:45:00,77.98,78.02,77.97,78.01,3300.0,57.1167,57.146,57.1093,57.1386,3300.0
2007-11-20 13:50:00,78.01,78.01,77.88,77.98,900.0,57.1386,57.1386,57.0434,57.1167,900.0
2007-11-20 13:55:00,78.01,78.11,78.01,78.07,1000.0,57.1386,57.2119,57.1386,57.1826,1000.0
2007-11-20 14:00:00,77.97,78.2,77.8,78.05,38300.0,57.1093,57.2778,56.9848,57.1679,38300.0
2007-11-20 14:05:00,78.05,78.05,77.61,77.72,10000.0,57.1679,57.1679,56.8457,56.9262,10000.0
2007-11-20 14:10:00,77.81,77.86,77.68,77.77,11600.0,56.9921,57.0288,56.8969,56.9628,11600.0
2007-11-20 14:15:00,77.75,78.0,77.75,77.98,6700.0,56.9482,57.1313,56.9482,57.1167,6700.0
2007-11-20 14:20:00,77.97,78.0,77.67,77.69,1600.0,57.1093,57.1313,56.8896,56.9042,1600.0
2007-11-20 14:25:00,77.68,77.68,77.34,77.34,9200.0,56.8969,56.8969,56.6479,56.6479,9200.0
2007-11-20 14:30:00,77.42,77.58,77.35,77.49,13900.0,56.7065,56.8237,56.6552,56.7578,13900.0
2007-11-20 14:35:00,77.48,77.64,77.42,77.64,16000.0,56.7504,56.8676,56.7065,56.8676,16000.0
2007-11-20 14:40:00,77.66,77.67,77.57,77.66,6000.0,56.8823,56.8896,56.8164,56.8823,6000.0
2007-11-20 14:45:00,77.66,77.89,77.66,77.89,5300.0,56.8823,57.0507,56.8823,57.0507,5300.0
2007-11-20 14:50:00,77.8,77.88,77.73,77.8,12600.0,56.9848,57.0434,56.9335,56.9848,12600.0
2007-11-20 14:55:00,77.75,77.75,77.56,77.56,4200.0,56.9482,56.9482,56.809,56.809,4200.0
2007-11-20 15:00:00,77.58,77.63,77.48,77.62,4800.0,56.8237,56.8603,56.7504,56.853,4800.0
2007-11-20 15:05:00,77.63,77.64,77.49,77.51,12000.0,56.8603,56.8676,56.7578,56.7724,12000.0
2007-11-20 15:10:00,77.55,77.63,77.55,77.61,9500.0,56.8017,56.8603,56.8017,56.8457,9500.0
2007-11-20 15:15:00,77.52,77.6,77.46,77.51,5400.0,56.7797,56.8383,56.7358,56.7724,5400.0
2007-11-20 15:20:00,77.43,77.6,77.4,77.6,4500.0,56.7138,56.8383,56.6918,56.8383,4500.0
2007-11-20 15:25:00,77.68,77.99,77.68,77.93,27100.0,56.8969,57.124,56.8969,57.08,27100.0
2007-11-20 15:30:00,78.06,78.27,78.06,78.26,3100.0,57.1753,57.3291,57.1753,57.3217,3100.0
2007-11-20 15:35:00,78.29,78.4,78.25,78.39,8400.0,57.3437,57.4243,57.3144,57.417,8400.0
2007-11-20 15:40:00,78.45,78.75,78.44,78.62,29800.0,57.4609,57.6806,57.4536,57.5854,29800.0
2007-11-20 15:45:00,78.58,78.62,78.4,78.43,22600.0,57.5561,57.5854,57.4243,57.4463,22600.0
2007-11-20 15:50:00,78.49,78.5,78.15,78.15,26400.0,57.4902,57.4975,57.2412,57.2412,26400.0
2007-11-20 15:55:00,78.15,78.35,78.15,78.31,9800.0,57.2412,57.3877,57.2412,57.3584,9800.0
2007-11-20 16:00:00,78.31,78.42,78.31,78.42,400.0,57.3584,57.4389,57.3584,57.4389,400.0
2007-11-20 16:05:00,78.52,78.62,78.52,78.62,900.0,57.5122,57.5854,57.5122,57.5854,900.0
2007-11-20 16:10:00,78.62,78.62,78.62,78.62,0.0,57.5854,57.5854,57.5854,57.5854,0.0
2007-11-21 09:30:00,77.7,78.27,77.66,77.69,16100.0,56.9116,57.3291,56.8823,56.9042,16100.0
2007-11-21 09:35:00,77.77,77.77,77.66,77.66,25900.0,56.9628,56.9628,56.8823,56.8823,25900.0
2007-11-21 09:40:00,77.54,77.67,77.54,77.67,7000.0,56.7944,56.8896,56.7944,56.8896,7000.0
2007-11-21 09:45:00,77.75,77.78,77.69,77.69,5600.0,56.9482,56.9702,56.9042,56.9042,5600.0
2007-11-21 09:50:00,77.69,77.8,77.63,77.79,15600.0,56.9042,56.9848,56.8603,56.9775,15600.0
2007-11-21 09:55:00,77.79,77.92,77.79,77.83,10700.0,56.9775,57.0727,56.9775,57.0068,10700.0
2007-11-21 10:00:00,77.83,77.85,77.57,77.6,58000.0,57.0068,57.0214,56.8164,56.8383,58000.0
2007-11-21 10:05:00,77.62,77.62,77.52,77.62,61600.0,56.853,56.853,56.7797,56.853,61600.0
2007-11-21 10:10:00,77.62,77.77,77.56,77.77,4300.0,56.853,56.9628,56.809,56.9628,4300.0
2007-11-21 10:15:00,77.74,77.88,77.71,77.73,5900.0,56.9409,57.0434,56.9189,56.9335,5900.0
2007-11-21 10:20:00,77.7,77.72,77.62,77.66,1100.0,56.9116,56.9262,56.853,56.8823,1100.0
2007-11-21 10:25:00,77.62,77.71,77.62,77.63,4100.0,56.853,56.9189,56.853,56.8603,4100.0
2007-11-21 10:30:00,77.62,77.67,77.34,77.34,10000.0,56.853,56.8896,56.6479,56.6479,10000.0
2007-11-21 10:35:00,77.3,77.48,77.27,77.43,4800.0,56.6186,56.7504,56.5966,56.7138,4800.0
2007-11-21 10:40:00,77.37,77.51,77.36,77.45,4600.0,56.6699,56.7724,56.6625,56.7285,4600.0
2007-11-21 10:45:00,77.42,77.53,77.36,77.48,2800.0,56.7065,56.7871,56.6625,56.7504,2800.0
2007-11-21 10:50:00,77.42,77.42,77.2,77.2,4500.0,56.7065,56.7065,56.5453,56.5453,4500.0
2007-11-21 10:55:00,77.18,77.28,77.15,77.28,3100.0,56.5307,56.6039,56.5087,56.6039,3100.0
2007-11-21 11:00:00,77.25,77.25,77.1,77.13,5900.0,56.582,56.582,56.4721,56.4941,5900.0
2007-11-21 11:05:00,77.14,77.26,77.1,77.21,2300.0,56.5014,56.5893,56.4721,56.5527,2300.0
2007-11-21 11:10:00,77.21,77.4,77.21,77.4,2400.0,56.5527,56.6918,56.5527,56.6918,2400.0
2007-11-21 11:15:00,77.36,77.45,77.35,77.36,3200.0,56.6625,56.7285,56.6552,56.6625,3200.0
2007-11-21 11:20:00,77.32,77.36,77.28,77.34,3100.0,56.6332,56.6625,56.6039,56.6479,3100.0
2007-11-21 11:25:00,77.3,77.45,77.3,77.44,2100.0,56.6186,56.7285,56.6186,56.7211,2100.0
2007-11-21 11:30:00,77.46,77.5,77.38,77.38,3000.0,56.7358,56.7651,56.6772,56.6772,3000.0
2007-11-21 11:35:00,77.4,77.54,77.4,77.52,4000.0,56.6918,56.7944,56.6918,56.7797,4000.0
2007-11-21 11:40:00,77.57,77.6,77.54,77.58,3800.0,56.8164,56.8383,56.7944,56.8237,3800.0
2007-11-21 11:45:00,77.6,77.61,77.47,77.51,1500.0,56.8383,56.8457,56.7431,56.7724,1500.0
2007-11-21 11:50:00,77.53,77.62,77.53,77.62,1500.0,56.7871,56.853,56.7871,56.853,1500.0
2007-11-21 11:55:00,77.62,77.62,77.52,77.52,2300.0,56.853,56.853,56.7797,56.7797,2300.0
2007-11-21 12:00:00,77.5,77.68,77.5,77.67,900.0,56.7651,56.8969,56.7651,56.8896,900.0
2007-11-21 12:05:00,77.66,77.68,77.53,77.53,500.0,56.8823,56.8969,56.7871,56.7871,500.0
2007-11-21 12:10:00,77.53,77.62,77.51,77.62,3100.0,56.7871,56.853,56.7724,56.853,3100.0
2007-11-21 12:15:00,77.55,77.6,77.48,77.49,2500.0,56.8017,56.8383,56.7504,56.7578,2500.0
2007-11-21 12:20:00,77.46,77.46,77.41,77.42,900.0,56.7358,56.7358,56.6992,56.7065,900.0
2007-11-21 12:25:00,77.42,77.47,77.42,77.46,700.0,56.7065,56.7431,56.7065,56.7358,700.0
2007-11-21 12:30:00,77.45,77.48,77.41,77.48,4900.0,56.7285,56.7504,56.6992,56.7504,4900.0
2007-11-21 12:35:00,77.44,77.75,77.44,77.75,6600.0,56.7211,56.9482,56.7211,56.9482,6600.0
2007-11-21 12:40:00,77.7,77.87,77.66,77.87,6500.0,56.9116,57.0361,56.8823,57.0361,6500.0
2007-11-21 12:45:00,77.85,77.85,77.76,77.81,4800.0,57.0214,57.0214,56.9555,56.9921,4800.0
2007-11-21 12:50:00,77.84,77.86,77.69,77.8,3600.0,57.0141,57.0288,56.9042,56.9848,3600.0
2007-11-21 12:55:00,77.81,78.01,77.81,78.01,1700.0,56.9921,57.1386,56.9921,57.1386,1700.0
2007-11-21 13:00:00,77.96,78.15,77.89,78.08,4800.0,57.102,57.2412,57.0507,57.1899,4800.0
2007-11-21 13:05:00,78.03,78.06,77.91,77.94,28800.0,57.1533,57.1753,57.0654,57.0874,28800.0
2007-11-21 13:10:00,77.95,77.97,77.84,77.87,4000.0,57.0947,57.1093,57.0141,57.0361,4000.0
2007-11-21 13:15:00,77.86,77.86,77.76,77.79,500.0,57.0288,57.0288,56.9555,56.9775,500.0
2007-11-21 13:20:00,77.8,77.86,77.73,77.73,3600.0,56.9848,57.0288,56.9335,56.9335,3600.0
2007-11-21 13:25:00,77.71,77.71,77.58,77.58,2100.0,56.9189,56.9189,56.8237,56.8237,2100.0
2007-11-21 13:30:00,77.65,77.65,77.65,77.65,900.0,56.8749,56.8749,56.8749,56.8749,900.0
2007-11-21 13:35:00,77.66,77.72,77.63,77.63,11200.0,56.8823,56.9262,56.8603,56.8603,11200.0
2007-11-21 13:40:00,77.64,77.66,77.51,77.66,12300.0,56.8676,56.8823,56.7724,56.8823,12300.0
2007-11-21 13:45:00,77.66,77.67,77.6,77.67,1600.0,56.8823,56.8896,56.8383,56.8896,1600.0
2007-11-21 13:50:00,77.71,77.71,77.52,77.53,6800.0,56.9189,56.9189,56.7797,56.7871,6800.0
2007-11-21 13:55:00,77.7,77.7,77.7,77.7,500.0,56.9116,56.9116,56.9116,56.9116,500.0
2007-11-21 14:00:00,77.71,77.76,77.67,77.76,2100.0,56.9189,56.9555,56.8896,56.9555,2100.0
2007-11-21 14:05:00,77.71,77.77,77.7,77.77,4200.0,56.9189,56.9628,56.9116,56.9628,4200.0
2007-11-21 14:10:00,77.74,77.86,77.74,77.82,8400.0,56.9409,57.0288,56.9409,56.9995,8400.0
2007-11-21 14:15:00,77.81,77.81,77.75,77.76,1600.0,56.9921,56.9921,56.9482,56.9555,1600.0
2007-11-21 14:20:00,77.78,77.81,77.78,77.78,1400.0,56.9702,56.9921,56.9702,56.9702,1400.0
2007-11-21 14:25:00,77.72,77.89,77.7,77.79,3400.0,56.9262,57.0507,56.9116,56.9775,3400.0
2007-11-21 14:30:00,77.84,77.95,77.84,77.95,4200.0,57.0141,57.0947,57.0141,57.0947,4200.0
2007-11-21 14:35:00,77.91,77.91,77.87,77.87,600.0,57.0654,57.0654,57.0361,57.0361,600.0
2007-11-21 14:40:00,77.87,77.96,77.84,77.91,1100.0,57.0361,57.102,57.0141,57.0654,1100.0
2007-11-21 14:45:00,77.88,77.97,77.88,77.91,1000.0,57.0434,57.1093,57.0434,57.0654,1000.0
2007-11-21 14:50:00,77.93,78.07,77.93,78.07,7400.0,57.08,57.1826,57.08,57.1826,7400.0
2007-11-21 14:55:00,78.08,78.13,78.07,78.13,3100.0,57.1899,57.2265,57.1826,57.2265,3100.0
2007-11-21 15:00:00,78.18,78.19,78.06,78.12,10200.0,57.2631,57.2705,57.1753,57.2192,10200.0
2007-11-21 15:05:00,78.08,78.15,77.93,77.93,15100.0,57.1899,57.2412,57.08,57.08,15100.0
2007-11-21 15:10:00,77.85,77.92,77.61,77.63,7400.0,57.0214,57.0727,56.8457,56.8603,7400.0
2007-11-21 15:15:00,77.69,77.73,77.54,77.54,2200.0,56.9042,56.9335,56.7944,56.7944,2200.0
2007-11-21 15:20:00,77.57,77.77,77.56,77.77,13800.0,56.8164,56.9628,56.809,56.9628,13800.0
2007-11-21 15:25:00,77.78,77.78,77.61,77.61,2000.0,56.9702,56.9702,56.8457,56.8457,2000.0
2007-11-21 15:30:00,77.59,77.65,77.59,77.63,800.0,56.831,56.8749,56.831,56.8603,800.0
2007-11-21 15:35:00,77.68,77.7,77.61,77.63,3200.0,56.8969,56.9116,56.8457,56.8603,3200.0
2007-11-21 15:40:00,77.56,77.56,77.46,77.52,8300.0,56.809,56.809,56.7358,56.7797,8300.0
2007-11-21 15:45:00,77.52,77.61,77.52,77.54,2400.0,56.7797,56.8457,56.7797,56.7944,2400.0
2007-11-21 15:50:00,77.6,77.6,77.47,77.49,1100.0,56.8383,56.8383,56.7431,56.7578,1100.0
2007-11-21 15:55:00,77.45,77.45,77.15,77.22,62700.0,56.7285,56.7285,56.5087,56.56,62700.0
2007-11-21 16:00:00,77.22,77.22,77.22,77.22,3000.0,56.56,56.56,56.56,56.56,3000.0
2007-11-21 16:05:00,77.11,77.11,77.11,77.11,100.0,56.4794,56.4794,56.4794,56.4794,100.0
2007-11-21 16:10:00,77.11,77.11,77.11,77.11,0.0,56.4794,56.4794,56.4794,56.4794,0.0
2007-11-23 09:30:00,77.66,78.03,77.66,77.85,3900.0,56.8823,57.1533,56.8823,57.0214,3900.0
2007-11-23 09:35:00,77.88,77.88,77.81,77.81,800.0,57.0434,57.0434,56.9921,56.9921,800.0
2007-11-23 09:40:00,77.86,77.91,77.83,77.84,2400.0,57.0288,57.0654,57.0068,57.0141,2400.0
2007-11-23 09:45:00,77.84,77.87,77.75,77.78,7000.0,57.0141,57.0361,56.9482,56.9702,7000.0
2007-11-23 09:50:00,77.75,77.75,77.65,77.73,13300.0,56.9482,56.9482,56.8749,56.9335,13300.0
2007-11-23 09:55:00,77.71,77.81,77.71,77.81,900.0,56.9189,56.9921,56.9189,56.9921,900.0
2007-11-23 10:00:00,77.8,77.86,77.78,77.81,1100.0,56.9848,57.0288,56.9702,56.9921,1100.0
2007-11-23 10:05:00,77.82,77.86,77.82,77.86,600.0,56.9995,57.0288,56.9995,57.0288,600.0
2007-11-23 10:10:00,77.85,77.85,77.84,77.85,1500.0,57.0214,57.0214,57.0141,57.0214,1500.0
2007-11-23 10:15:00,77.87,77.97,77.87,77.97,600.0,57.0361,57.1093,57.0361,57.1093,600.0
2007-11-23 10:20:00,77.99,77.99,77.95,77.95,2000.0,57.124,57.124,57.0947,57.0947,2000.0
2007-11-23 10:25:00,77.95,77.95,77.87,77.9,2000.0,57.0947,57.0947,57.0361,57.0581,2000.0
2007-11-23 10:30:00,77.83,77.89,77.83,77.89,600.0,57.0068,57.0507,57.0068,57.0507,600.0
2007-11-23 10:35:00,77.9,77.97,77.9,77.97,600.0,57.0581,57.1093,57.0581,57.1093,600.0
2007-11-23 10:40:00,77.95,77.97,77.87,77.87,900.0,57.0947,57.1093,57.0361,57.0361,900.0
2007-11-23 10:45:00,77.91,77.92,77.91,77.92,200.0,57.0654,57.0727,57.0654,57.0727,200.0
2007-11-23 10:50:00,77.93,77.97,77.93,77.97,400.0,57.08,57.1093,57.08,57.1093,400.0
2007-11-23 10:55:00,77.98,78.04,77.98,78.03,700.0,57.1167,57.1606,57.1167,57.1533,700.0
2007-11-23 11:00:00,78.05,78.11,78.05,78.07,1000.0,57.1679,57.2119,57.1679,57.1826,1000.0
2007-11-23 11:05:00,78.08,78.08,78.05,78.05,200.0,57.1899,57.1899,57.1679,57.1679,200.0
2007-11-23 11:10:00,78.08,78.1,78.08,78.1,200.0,57.1899,57.2046,57.1899,57.2046,200.0
2007-11-23 11:15:00,78.09,78.09,78.04,78.04,300.0,57.1972,57.1972,57.1606,57.1606,300.0
2007-11-23 11:20:00,78.01,78.02,77.97,77.97,900.0,57.1386,57.146,57.1093,57.1093,900.0
2007-11-23 11:25:00,78.07,78.13,78.06,78.07,1000.0,57.1826,57.2265,57.1753,57.1826,1000.0
2007-11-23 11:30:00,78.07,78.15,78.05,78.15,1000.0,57.1826,57.2412,57.1679,57.2412,1000.0
2007-11-23 11:35:00,78.15,78.19,78.15,78.19,500.0,57.2412,57.2705,57.2412,57.2705,500.0
2007-11-23 11:40:00,78.21,78.29,78.21,78.27,900.0,57.2851,57.3437,57.2851,57.3291,900.0
2007-11-23 11:45:00,78.22,78.24,78.22,78.24,600.0,57.2924,57.3071,57.2924,57.3071,600.0
2007-11-23 11:50:00,78.23,78.28,78.23,78.28,2700.0,57.2998,57.3364,57.2998,57.3364,2700.0
2007-11-23 11:55:00,78.33,78.34,78.24,78.24,900.0,57.373,57.3803,57.3071,57.3071,900.0
2007-11-23 12:00:00,78.25,78.27,78.25,78.27,500.0,57.3144,57.3291,57.3144,57.3291,500.0
2007-11-23 12:05:00,78.24,78.26,78.23,78.26,900.0,57.3071,57.3217,57.2998,57.3217,900.0
2007-11-23 12:10:00,78.27,78.29,78.27,78.29,1600.0,57.3291,57.3437,57.3291,57.3437,1600.0
2007-11-23 12:15:00,78.29,78.4,78.27,78.4,600.0,57.3437,57.4243,57.3291,57.4243,600.0
2007-11-23 12:20:00,78.39,78.41,78.37,78.4,3100.0,57.417,57.4316,57.4023,57.4243,3100.0
2007-11-23 12:25:00,78.38,78.45,78.38,78.43,2000.0,57.4096,57.4609,57.4096,57.4463,2000.0
2007-11-23 12:30:00,78.47,78.5,78.45,78.5,1300.0,57.4756,57.4975,57.4609,57.4975,1300.0
2007-11-23 12:35:00,78.5,78.5,78.37,78.37,1100.0,57.4975,57.4975,57.4023,57.4023,1100.0
2007-11-23 12:40:00,78.41,78.45,78.41,78.45,1200.0,57.4316,57.4609,57.4316,57.4609,1200.0
2007-11-23 12:45:00,78.46,78.52,78.41,78.41,1500.0,57.4682,57.5122,57.4316,57.4316,1500.0
2007-11-23 12:50:00,78.39,78.39,78.19,78.21,700.0,57.417,57.417,57.2705,57.2851,700.0
2007-11-23 12:55:00,78.24,78.45,78.18,78.45,5200.0,57.3071,57.4609,57.2631,57.4609,5200.0
2007-11-23 13:00:00,78.43,78.43,78.43,78.43,400.0,57.4463,57.4463,57.4463,57.4463,400.0
2007-11-23 13:05:00,78.43,78.43,78.43,78.43,0.0,57.4463,57.4463,57.4463,57.4463,0.0
2007-11-23 13:10:00,78.43,78.43,78.43,78.43,0.0,57.4463,57.4463,57.4463,57.4463,0.0
2007-11-26 09:30:00,78.41,78.76,78.35,78.35,7200.0,57.4316,57.688,57.3877,57.3877,7200.0
2007-11-26 09:35:00,78.52,78.53,78.51,78.53,2100.0,57.5122,57.5195,57.5049,57.5195,2100.0
2007-11-26 09:40:00,78.53,78.57,78.53,78.57,700.0,57.5195,57.5488,57.5195,57.5488,700.0
2007-11-26 09:45:00,78.66,78.66,78.59,78.59,600.0,57.6147,57.6147,57.5635,57.5635,600.0
2007-11-26 09:50:00,78.66,78.66,78.56,78.56,1000.0,57.6147,57.6147,57.5415,57.5415,1000.0
2007-11-26 09:55:00,78.6,78.76,78.6,78.75,1600.0,57.5708,57.688,57.5708,57.6806,1600.0
2007-11-26 10:00:00,78.79,78.79,78.7,78.73,2700.0,57.7099,57.7099,57.644,57.666,2700.0
2007-11-26 10:05:00,78.75,78.75,78.68,78.68,2100.0,57.6806,57.6806,57.6294,57.6294,2100.0
2007-11-26 10:10:00,78.69,78.69,78.63,78.65,3400.0,57.6367,57.6367,57.5928,57.6074,3400.0
2007-11-26 10:15:00,78.63,78.63,78.53,78.53,4500.0,57.5928,57.5928,57.5195,57.5195,4500.0
2007-11-26 10:20:00,78.55,78.58,78.42,78.42,1000.0,57.5342,57.5561,57.4389,57.4389,1000.0
2007-11-26 10:25:00,78.46,78.46,78.37,78.37,800.0,57.4682,57.4682,57.4023,57.4023,800.0
2007-11-26 10:30:00,78.4,78.46,78.39,78.39,2900.0,57.4243,57.4682,57.417,57.417,2900.0
2007-11-26 10:35:00,78.37,78.44,78.36,78.39,3600.0,57.4023,57.4536,57.395,57.417,3600.0
2007-11-26 10:40:00,78.36,78.37,78.21,78.22,9400.0,57.395,57.4023,57.2851,57.2924,9400.0
2007-11-26 10:45:00,78.19,78.25,78.19,78.25,2800.0,57.2705,57.3144,57.2705,57.3144,2800.0
2007-11-26 10:50:00,78.26,78.26,78.12,78.13,3100.0,57.3217,57.3217,57.2192,57.2265,3100.0
2007-11-26 10:55:00,78.11,78.11,78.04,78.04,800.0,57.2119,57.2119,57.1606,57.1606,800.0
2007-11-26 11:00:00,78.1,78.21,78.1,78.21,1600.0,57.2046,57.2851,57.2046,57.2851,1600.0
2007-11-26 11:05:00,78.19,78.21,78.14,78.14,2600.0,57.2705,57.2851,57.2339,57.2339,2600.0
2007-11-26 11:10:00,78.07,78.07,77.96,77.96,1500.0,57.1826,57.1826,57.102,57.102,1500.0
2007-11-26 11:15:00,77.98,78.01,77.92,77.92,2000.0,57.1167,57.1386,57.0727,57.0727,2000.0
2007-11-26 11:20:00,77.95,78.0,77.95,77.97,1700.0,57.0947,57.1313,57.0947,57.1093,1700.0
2007-11-26 11:25:00,77.98,78.07,77.96,77.96,4600.0,57.1167,57.1826,57.102,57.102,4600.0
2007-11-26 11:30:00,77.95,78.08,77.95,78.03,4100.0,57.0947,57.1899,57.0947,57.1533,4100.0
2007-11-26 11:35:00,78.05,78.13,78.05,78.1,2800.0,57.1679,57.2265,57.1679,57.2046,2800.0
2007-11-26 11:40:00,78.09,78.09,78.0,78.06,3900.0,57.1972,57.1972,57.1313,57.1753,3900.0
2007-11-26 11:45:00,78.06,78.11,78.05,78.05,4100.0,57.1753,57.2119,57.1679,57.1679,4100.0
2007-11-26 11:50:00,78.08,78.13,78.07,78.12,2900.0,57.1899,57.2265,57.1826,57.2192,2900.0
2007-11-26 11:55:00,78.08,78.11,78.02,78.02,2100.0,57.1899,57.2119,57.146,57.146,2100.0
2007-11-26 12:00:00,78.05,78.16,78.05,78.1,1900.0,57.1679,57.2485,57.1679,57.2046,1900.0
2007-11-26 12:05:00,78.13,78.13,78.08,78.1,500.0,57.2265,57.2265,57.1899,57.2046,500.0
2007-11-26 12:10:00,78.14,78.16,78.08,78.08,2300.0,57.2339,57.2485,57.1899,57.1899,2300.0
2007-11-26 12:15:00,78.06,78.1,78.03,78.04,4000.0,57.1753,57.2046,57.1533,57.1606,4000.0
2007-11-26 12:20:00,78.05,78.1,78.0,78.1,5700.0,57.1679,57.2046,57.1313,57.2046,5700.0
2007-11-26 12:25:00,78.19,78.35,78.19,78.35,2000.0,57.2705,57.3877,57.2705,57.3877,2000.0
2007-11-26 12:30:00,78.36,78.36,78.3,78.32,700.0,57.395,57.395,57.351,57.3657,700.0
2007-11-26 12:35:00,78.31,78.36,78.27,78.27,5600.0,57.3584,57.395,57.3291,57.3291,5600.0
2007-11-26 12:40:00,78.26,78.38,78.22,78.38,1600.0,57.3217,57.4096,57.2924,57.4096,1600.0
2007-11-26 12:45:00,78.38,78.43,78.32,78.39,1700.0,57.4096,57.4463,57.3657,57.417,1700.0
2007-11-26 12:50:00,78.37,78.38,78.29,78.32,3100.0,57.4023,57.4096,57.3437,57.3657,3100.0
2007-11-26 12:55:00,78.33,78.39,78.33,78.39,700.0,57.373,57.417,57.373,57.417,700.0
2007-11-26 13:00:00,78.38,78.39,78.33,78.39,4200.0,57.4096,57.417,57.373,57.417,4200.0
2007-11-26 13:05:00,78.41,78.41,78.29,78.29,2300.0,57.4316,57.4316,57.3437,57.3437,2300.0
2007-11-26 13:10:00,78.26,78.27,78.23,78.23,1300.0,57.3217,57.3291,57.2998,57.2998,1300.0
2007-11-26 13:15:00,78.25,78.26,78.19,78.23,1200.0,57.3144,57.3217,57.2705,57.2998,1200.0
2007-11-26 13:20:00,78.23,78.24,78.18,78.19,5600.0,57.2998,57.3071,57.2631,57.2705,5600.0
2007-11-26 13:25:00,78.21,78.21,78.12,78.12,900.0,57.2851,57.2851,57.2192,57.2192,900.0
2007-11-26 13:30:00,78.11,78.2,78.11,78.17,2000.0,57.2119,57.2778,57.2119,57.2558,2000.0
2007-11-26 13:35:00,78.16,78.27,78.16,78.27,2800.0,57.2485,57.3291,57.2485,57.3291,2800.0
2007-11-26 13:40:00,78.22,78.24,78.15,78.15,2100.0,57.2924,57.3071,57.2412,57.2412,2100.0
2007-11-26 13:45:00,78.1,78.1,77.95,78.03,3900.0,57.2046,57.2046,57.0947,57.1533,3900.0
2007-11-26 13:50:00,78.02,78.02,77.88,77.88,3900.0,57.146,57.146,57.0434,57.0434,3900.0
2007-11-26 13:55:00,77.9,77.98,77.89,77.96,2800.0,57.0581,57.1167,57.0507,57.102,2800.0
2007-11-26 14:00:00,77.96,78.06,77.92,78.0,11400.0,57.102,57.1753,57.0727,57.1313,11400.0
2007-11-26 14:05:00,77.96,77.98,77.85,77.93,3300.0,57.102,57.1167,57.0214,57.08,3300.0
2007-11-26 14:10:00,77.95,77.95,77.8,77.92,3100.0,57.0947,57.0947,56.9848,57.0727,3100.0
2007-11-26 14:15:00,77.9,78.01,77.9,77.99,2700.0,57.0581,57.1386,57.0581,57.124,2700.0
2007-11-26 14:20:00,78.0,78.01,77.93,77.93,2700.0,57.1313,57.1386,57.08,57.08,2700.0
2007-11-26 14:25:00,78.02,78.06,78.02,78.02,3000.0,57.146,57.1753,57.146,57.146,3000.0
2007-11-26 14:30:00,78.01,78.05,77.95,78.0,2900.0,57.1386,57.1679,57.0947,57.1313,2900.0
2007-11-26 14:35:00,77.97,77.99,77.89,77.9,14300.0,57.1093,57.124,57.0507,57.0581,14300.0
2007-11-26 14:40:00,77.86,77.9,77.76,77.8,4700.0,57.0288,57.0581,56.9555,56.9848,4700.0
2007-11-26 14:45:00,77.78,77.84,77.76,77.83,1500.0,56.9702,57.0141,56.9555,57.0068,1500.0
2007-11-26 14:50:00,77.8,77.89,77.76,77.76,4500.0,56.9848,57.0507,56.9555,56.9555,4500.0
2007-11-26 14:55:00,77.8,77.8,77.71,77.72,3500.0,56.9848,56.9848,56.9189,56.9262,3500.0
2007-11-26 15:00:00,77.71,77.71,77.58,77.61,5500.0,56.9189,56.9189,56.8237,56.8457,5500.0
2007-11-26 15:05:00,77.58,77.61,77.45,77.48,10400.0,56.8237,56.8457,56.7285,56.7504,10400.0
2007-11-26 15:10:00,77.4,77.44,77.33,77.41,17100.0,56.6918,56.7211,56.6406,56.6992,17100.0
2007-11-26 15:15:00,77.42,77.48,77.34,77.38,6700.0,56.7065,56.7504,56.6479,56.6772,6700.0
2007-11-26 15:20:00,77.24,77.26,77.21,77.24,1200.0,56.5746,56.5893,56.5527,56.5746,1200.0
2007-11-26 15:25:00,77.29,77.29,77.15,77.22,5500.0,56.6113,56.6113,56.5087,56.56,5500.0
2007-11-26 15:30:00,77.24,77.31,77.24,77.29,7100.0,56.5746,56.6259,56.5746,56.6113,7100.0
2007-11-26 15:35:00,77.3,77.3,77.15,77.21,4700.0,56.6186,56.6186,56.5087,56.5527,4700.0
2007-11-26 15:40:00,77.18,77.28,77.08,77.28,13800.0,56.5307,56.6039,56.4575,56.6039,13800.0
2007-11-26 15:45:00,77.25,77.28,77.14,77.14,7500.0,56.582,56.6039,56.5014,56.5014,7500.0
2007-11-26 15:50:00,77.13,77.13,76.87,76.87,10200.0,56.4941,56.4941,56.3036,56.3036,10200.0
2007-11-26 15:55:00,76.89,76.95,76.71,76.71,17500.0,56.3183,56.3622,56.1864,56.1864,17500.0
2007-11-26 16:00:00,76.72,76.78,76.63,76.78,600500.0,56.1938,56.2377,56.1278,56.2377,600500.0
2007-11-26 16:05:00,76.68,76.74,76.67,76.67,1400.0,56.1645,56.2084,56.1571,56.1571,1400.0
2007-11-26 16:10:00,76.67,76.67,76.67,76.67,0.0,56.1571,56.1571,56.1571,56.1571,0.0
2007-11-27 09:30:00,77.44,77.44,77.04,77.04,14000.0,56.7211,56.7211,56.4282,56.4282,14000.0
2007-11-27 09:35:00,77.24,77.52,77.24,77.36,12300.0,56.5746,56.7797,56.5746,56.6625,12300.0
2007-11-27 09:40:00,77.39,77.39,77.26,77.26,1000.0,56.6845,56.6845,56.5893,56.5893,1000.0
2007-11-27 09:45:00,77.3,77.37,77.28,77.37,4600.0,56.6186,56.6699,56.6039,56.6699,4600.0
2007-11-27 09:50:00,77.38,77.45,77.36,77.38,11800.0,56.6772,56.7285,56.6625,56.6772,11800.0
2007-11-27 09:55:00,77.37,77.41,77.28,77.31,5800.0,56.6699,56.6992,56.6039,56.6259,5800.0
2007-11-27 10:00:00,77.28,77.29,77.15,77.21,19800.0,56.6039,56.6113,56.5087,56.5527,19800.0
2007-11-27 10:05:00,77.18,77.19,77.01,77.01,6000.0,56.5307,56.538,56.4062,56.4062,6000.0
2007-11-27 10:10:00,76.88,76.9,76.77,76.77,1100.0,56.311,56.3256,56.2304,56.2304,1100.0
2007-11-27 10:15:00,76.8,76.99,76.8,76.99,2800.0,56.2524,56.3915,56.2524,56.3915,2800.0
2007-11-27 10:20:00,76.87,77.02,76.86,77.02,5500.0,56.3036,56.4135,56.2963,56.4135,5500.0
2007-11-27 10:25:00,77.04,77.06,76.95,77.03,3100.0,56.4282,56.4428,56.3622,56.4208,3100.0
2007-11-27 10:30:00,77.19,77.3,77.19,77.26,4500.0,56.538,56.6186,56.538,56.5893,4500.0
2007-11-27 10:35:00,77.25,77.37,77.21,77.34,9700.0,56.582,56.6699,56.5527,56.6479,9700.0
2007-11-27 10:40:00,77.37,77.37,77.23,77.24,12500.0,56.6699,56.6699,56.5673,56.5746,12500.0
2007-11-27 10:45:00,77.32,77.51,77.32,77.51,17800.0,56.6332,56.7724,56.6332,56.7724,17800.0
2007-11-27 10:50:00,77.52,77.59,77.49,77.59,11500.0,56.7797,56.831,56.7578,56.831,11500.0
2007-11-27 10:55:00,77.53,77.72,77.53,77.66,1600.0,56.7871,56.9262,56.7871,56.8823,1600.0
2007-11-27 11:00:00,77.69,77.69,77.55,77.6,5400.0,56.9042,56.9042,56.8017,56.8383,5400.0
2007-11-27 11:05:00,77.53,77.55,77.46,77.46,2100.0,56.7871,56.8017,56.7358,56.7358,2100.0
2007-11-27 11:10:00,77.46,77.53,77.46,77.46,50300.0,56.7358,56.7871,56.7358,56.7358,50300.0
2007-11-27 11:15:00,77.48,77.59,77.48,77.59,5700.0,56.7504,56.831,56.7504,56.831,5700.0
2007-11-27 11:20:00,77.57,77.57,77.49,77.57,8600.0,56.8164,56.8164,56.7578,56.8164,8600.0
2007-11-27 11:25:00,77.52,77.68,77.52,77.58,3300.0,56.7797,56.8969,56.7797,56.8237,3300.0
2007-11-27 11:30:00,77.64,77.75,77.61,77.7,12900.0,56.8676,56.9482,56.8457,56.9116,12900.0
2007-11-27 11:35:00,77.7,77.86,77.7,77.82,10400.0,56.9116,57.0288,56.9116,56.9995,10400.0
2007-11-27 11:40:00,77.79,77.87,77.73,77.73,4300.0,56.9775,57.0361,56.9335,56.9335,4300.0
2007-11-27 11:45:00,77.72,77.73,77.6,77.64,7000.0,56.9262,56.9335,56.8383,56.8676,7000.0
2007-11-27 11:50:00,77.56,77.6,77.53,77.57,1400.0,56.809,56.8383,56.7871,56.8164,1400.0
2007-11-27 11:55:00,77.54,77.65,77.54,77.58,3900.0,56.7944,56.8749,56.7944,56.8237,3900.0
2007-11-27 12:00:00,77.55,77.67,77.55,77.58,1800.0,56.8017,56.8896,56.8017,56.8237,1800.0
2007-11-27 12:05:00,77.6,77.62,77.52,77.61,6600.0,56.8383,56.853,56.7797,56.8457,6600.0
2007-11-27 12:10:00,77.61,77.61,77.43,77.43,4000.0,56.8457,56.8457,56.7138,56.7138,4000.0
2007-11-27 12:15:00,77.43,77.51,77.42,77.47,3200.0,56.7138,56.7724,56.7065,56.7431,3200.0
2007-11-27 12:20:00,77.43,77.5,77.35,77.5,5400.0,56.7138,56.7651,56.6552,56.7651,5400.0
2007-11-27 12:25:00,77.4,77.45,77.38,77.44,2200.0,56.6918,56.7285,56.6772,56.7211,2200.0
2007-11-27 12:30:00,77.45,77.6,77.45,77.57,4500.0,56.7285,56.8383,56.7285,56.8164,4500.0
2007-11-27 12:35:00,77.58,77.71,77.58,77.7,1300.0,56.8237,56.9189,56.8237,56.9116,1300.0
2007-11-27 12:40:00,77.7,77.77,77.69,77.73,2600.0,56.9116,56.9628,56.9042,56.9335,2600.0
2007-11-27 12:45:00,77.79,77.84,77.79,77.8,700.0,56.9775,57.0141,56.9775,56.9848,700.0
2007-11-27 12:50:00,77.8,77.86,77.74,77.86,1800.0,56.9848,57.0288,56.9409,57.0288,1800.0
2007-11-27 12:55:00,77.82,77.82,77.68,77.68,900.0,56.9995,56.9995,56.8969,56.8969,900.0
2007-11-27 13:00:00,77.69,77.72,77.68,77.72,2500.0,56.9042,56.9262,56.8969,56.9262,2500.0
2007-11-27 13:05:00,77.71,77.75,77.69,77.74,1000.0,56.9189,56.9482,56.9042,56.9409,1000.0
2007-11-27 13:10:00,77.74,77.77,77.64,77.66,5900.0,56.9409,56.9628,56.8676,56.8823,5900.0
2007-11-27 13:15:00,77.67,77.69,77.61,77.65,3300.0,56.8896,56.9042,56.8457,56.8749,3300.0
2007-11-27 13:20:00,77.62,77.79,77.62,77.79,2900.0,56.853,56.9775,56.853,56.9775,2900.0
2007-11-27 13:25:00,77.79,77.83,77.76,77.78,1400.0,56.9775,57.0068,56.9555,56.9702,1400.0
2007-11-27 13:30:00,77.78,77.79,77.66,77.72,6800.0,56.9702,56.9775,56.8823,56.9262,6800.0
2007-11-27 13:35:00,77.77,77.77,77.7,77.73,2500.0,56.9628,56.9628,56.9116,56.9335,2500.0
2007-11-27 13:40:00,77.71,77.71,77.68,77.68,700.0,56.9189,56.9189,56.8969,56.8969,700.0
2007-11-27 13:45:00,77.64,77.69,77.64,77.65,1000.0,56.8676,56.9042,56.8676,56.8749,1000.0
2007-11-27 13:50:00,77.64,77.64,77.42,77.43,3100.0,56.8676,56.8676,56.7065,56.7138,3100.0
2007-11-27 13:55:00,77.44,77.47,77.39,77.47,1400.0,56.7211,56.7431,56.6845,56.7431,1400.0
2007-11-27 14:00:00,77.44,77.44,77.23,77.24,1700.0,56.7211,56.7211,56.5673,56.5746,1700.0
2007-11-27 14:05:00,77.28,77.37,77.28,77.33,4000.0,56.6039,56.6699,56.6039,56.6406,4000.0
2007-11-27 14:10:00,77.32,77.48,77.32,77.48,3100.0,56.6332,56.7504,56.6332,56.7504,3100.0
2007-11-27 14:15:00,77.52,77.56,77.5,77.56,2100.0,56.7797,56.809,56.7651,56.809,2100.0
2007-11-27 14:20:00,77.44,77.44,77.42,77.43,1400.0,56.7211,56.7211,56.7065,56.7138,1400.0
2007-11-27 14:25:00,77.36,77.51,77.36,77.4,4200.0,56.6625,56.7724,56.6625,56.6918,4200.0
2007-11-27 14:30:00,77.39,77.4,77.38,77.38,1100.0,56.6845,56.6918,56.6772,56.6772,1100.0
2007-11-27 14:35:00,77.35,77.35,76.94,77.06,4800.0,56.6552,56.6552,56.3549,56.4428,4800.0
2007-11-27 14:40:00,77.13,77.13,76.86,76.87,6800.0,56.4941,56.4941,56.2963,56.3036,6800.0
2007-11-27 14:45:00,76.89,77.07,76.88,77.06,2700.0,56.3183,56.4501,56.311,56.4428,2700.0
2007-11-27 14:50:00,77.03,77.14,77.03,77.06,23700.0,56.4208,56.5014,56.4208,56.4428,23700.0
2007-11-27 14:55:00,77.05,77.2,77.05,77.14,5800.0,56.4355,56.5453,56.4355,56.5014,5800.0
2007-11-27 15:00:00,77.18,77.2,76.98,77.07,4200.0,56.5307,56.5453,56.3842,56.4501,4200.0
2007-11-27 15:05:00,76.99,77.11,76.99,77.02,3700.0,56.3915,56.4794,56.3915,56.4135,3700.0
2007-11-27 15:10:00,77.07,77.39,77.07,77.29,6500.0,56.4501,56.6845,56.4501,56.6113,6500.0
2007-11-27 15:15:00,77.28,77.37,77.23,77.37,19500.0,56.6039,56.6699,56.5673,56.6699,19500.0
2007-11-27 15:20:00,77.27,77.39,77.25,77.33,3000.0,56.5966,56.6845,56.582,56.6406,3000.0
2007-11-27 15:25:00,77.26,77.26,77.03,77.14,1900.0,56.5893,56.5893,56.4208,56.5014,1900.0
2007-11-27 15:30:00,77.18,77.58,77.13,77.58,10400.0,56.5307,56.8237,56.4941,56.8237,10400.0
2007-11-27 15:35:00,77.55,77.74,77.55,77.66,13500.0,56.8017,56.9409,56.8017,56.8823,13500.0
2007-11-27 15:40:00,77.68,77.74,77.6,77.65,12700.0,56.8969,56.9409,56.8383,56.8749,12700.0
2007-11-27 15:45:00,77.67,77.79,77.6,77.76,10800.0,56.8896,56.9775,56.8383,56.9555,10800.0
2007-11-27 15:50:00,77.76,77.86,77.72,77.86,11800.0,56.9555,57.0288,56.9262,57.0288,11800.0
2007-11-27 15:55:00,77.87,77.97,77.85,77.9,7400.0,57.0361,57.1093,57.0214,57.0581,7400.0
2007-11-27 16:00:00,77.9,77.9,77.87,77.87,200.0,57.0581,57.0581,57.0361,57.0361,200.0
2007-11-27 16:05:00,77.87,77.87,77.87,77.87,0.0,57.0361,57.0361,57.0361,57.0361,0.0
2007-11-27 16:10:00,77.87,77.87,77.87,77.87,0.0,57.0361,57.0361,57.0361,57.0361,0.0
2007-11-28 09:30:00,78.52,78.67,78.52,78.67,7800.0,57.5122,57.6221,57.5122,57.6221,7800.0
2007-11-28 09:35:00,78.7,78.78,78.66,78.78,4500.0,57.644,57.7026,57.6147,57.7026,4500.0
2007-11-28 09:40:00,78.66,78.66,78.66,78.66,600.0,57.6147,57.6147,57.6147,57.6147,600.0
2007-11-28 09:45:00,78.73,78.78,78.73,78.78,300.0,57.666,57.7026,57.666,57.7026,300.0
2007-11-28 09:50:00,78.87,78.99,78.87,78.99,1000.0,57.7685,57.8564,57.7685,57.8564,1000.0
2007-11-28 09:55:00,78.94,79.0,78.94,78.98,600.0,57.8198,57.8638,57.8198,57.8491,600.0
2007-11-28 10:00:00,78.93,79.04,78.93,79.03,2100.0,57.8125,57.8931,57.8125,57.8857,2100.0
2007-11-28 10:05:00,78.9,78.94,78.9,78.94,1100.0,57.7905,57.8198,57.7905,57.8198,1100.0
2007-11-28 10:10:00,78.86,78.86,78.86,78.86,100.0,57.7612,57.7612,57.7612,57.7612,100.0
2007-11-28 10:15:00,78.97,78.97,78.97,78.97,600.0,57.8418,57.8418,57.8418,57.8418,600.0
2007-11-28 10:20:00,79.04,79.12,79.04,79.12,1100.0,57.8931,57.9517,57.8931,57.9517,1100.0
2007-11-28 10:25:00,79.08,79.2,79.08,79.2,2000.0,57.9224,58.0103,57.9224,58.0103,2000.0
2007-11-28 10:30:00,79.21,79.24,79.19,79.21,900.0,58.0176,58.0395,58.0029,58.0176,900.0
2007-11-28 10:35:00,79.19,79.3,79.18,79.3,1600.0,58.0029,58.0835,57.9956,58.0835,1600.0
2007-11-28 10:40:00,79.33,79.55,79.33,79.5,6700.0,58.1055,58.2666,58.1055,58.23,6700.0
2007-11-28 10:45:00,79.46,79.54,79.46,79.48,1700.0,58.2007,58.2593,58.2007,58.2153,1700.0
2007-11-28 10:50:00,79.47,79.49,79.43,79.43,1100.0,58.208,58.2227,58.1787,58.1787,1100.0
2007-11-28 10:55:00,79.47,79.48,79.43,79.43,500.0,58.208,58.2153,58.1787,58.1787,500.0
2007-11-28 11:00:00,79.43,79.46,79.39,79.4,3100.0,58.1787,58.2007,58.1494,58.1567,3100.0
2007-11-28 11:05:00,79.35,79.4,79.34,79.35,2200.0,58.1201,58.1567,58.1128,58.1201,2200.0
2007-11-28 11:10:00,79.35,79.45,79.35,79.4,77200.0,58.1201,58.1934,58.1201,58.1567,77200.0
2007-11-28 11:15:00,79.4,79.45,79.37,79.44,83500.0,58.1567,58.1934,58.1348,58.186,83500.0
2007-11-28 11:20:00,79.44,79.44,79.31,79.32,93800.0,58.186,58.186,58.0908,58.0981,93800.0
2007-11-28 11:25:00,79.32,79.38,79.3,79.37,13700.0,58.0981,58.1421,58.0835,58.1348,13700.0
2007-11-28 11:30:00,79.36,79.37,79.32,79.32,12400.0,58.1274,58.1348,58.0981,58.0981,12400.0
2007-11-28 11:35:00,79.33,79.39,79.32,79.32,6100.0,58.1055,58.1494,58.0981,58.0981,6100.0
2007-11-28 11:40:00,79.31,79.36,79.3,79.36,27200.0,58.0908,58.1274,58.0835,58.1274,27200.0
2007-11-28 11:45:00,79.36,79.37,79.27,79.3,49400.0,58.1274,58.1348,58.0615,58.0835,49400.0
2007-11-28 11:50:00,79.32,79.34,79.28,79.34,4000.0,58.0981,58.1128,58.0688,58.1128,4000.0
2007-11-28 11:55:00,79.35,79.42,79.35,79.41,1000.0,58.1201,58.1714,58.1201,58.1641,1000.0
2007-11-28 12:00:00,79.43,79.51,79.43,79.51,900.0,58.1787,58.2373,58.1787,58.2373,900.0
2007-11-28 12:05:00,79.57,79.6,79.53,79.54,1200.0,58.2813,58.3032,58.252,58.2593,1200.0
2007-11-28 12:10:00,79.46,79.5,79.46,79.5,600.0,58.2007,58.23,58.2007,58.23,600.0
2007-11-28 12:15:00,79.51,79.54,79.47,79.54,1200.0,58.2373,58.2593,58.208,58.2593,1200.0
2007-11-28 12:20:00,79.53,79.6,79.53,79.6,400.0,58.252,58.3032,58.252,58.3032,400.0
2007-11-28 12:25:00,79.57,79.57,79.55,79.55,800.0,58.2813,58.2813,58.2666,58.2666,800.0
2007-11-28 12:30:00,79.55,79.6,79.5,79.53,6900.0,58.2666,58.3032,58.23,58.252,6900.0
2007-11-28 12:35:00,79.52,79.53,79.52,79.53,3900.0,58.2446,58.252,58.2446,58.252,3900.0
2007-11-28 12:40:00,79.52,79.57,79.5,79.54,10000.0,58.2446,58.2813,58.23,58.2593,10000.0
2007-11-28 12:45:00,79.52,79.57,79.48,79.56,2000.0,58.2446,58.2813,58.2153,58.2739,2000.0
2007-11-28 12:50:00,79.54,79.54,79.53,79.53,1000.0,58.2593,58.2593,58.252,58.252,1000.0
2007-11-28 12:55:00,79.52,79.53,79.49,79.51,1700.0,58.2446,58.252,58.2227,58.2373,1700.0
2007-11-28 13:00:00,79.52,79.52,79.46,79.51,500.0,58.2446,58.2446,58.2007,58.2373,500.0
2007-11-28 13:05:00,79.53,79.55,79.48,79.53,3900.0,58.252,58.2666,58.2153,58.252,3900.0
2007-11-28 13:10:00,79.51,79.52,79.46,79.49,1200.0,58.2373,58.2446,58.2007,58.2227,1200.0
2007-11-28 13:15:00,79.5,79.69,79.5,79.69,1800.0,58.23,58.3692,58.23,58.3692,1800.0
2007-11-28 13:20:00,79.68,79.71,79.68,79.71,500.0,58.3618,58.3838,58.3618,58.3838,500.0
2007-11-28 13:25:00,79.72,79.73,79.72,79.73,600.0,58.3911,58.3985,58.3911,58.3985,600.0
2007-11-28 13:30:00,79.72,79.76,79.7,79.73,2600.0,58.3911,58.4204,58.3765,58.3985,2600.0
2007-11-28 13:35:00,79.75,79.81,79.75,79.77,2400.0,58.4131,58.457,58.4131,58.4277,2400.0
2007-11-28 13:40:00,79.79,79.8,79.71,79.73,55200.0,58.4424,58.4497,58.3838,58.3985,55200.0
2007-11-28 13:45:00,79.73,79.78,79.73,79.78,12100.0,58.3985,58.4351,58.3985,58.4351,12100.0
2007-11-28 13:50:00,79.78,79.89,79.77,79.84,4900.0,58.4351,58.5156,58.4277,58.479,4900.0
2007-11-28 13:55:00,79.86,79.99,79.86,79.93,4100.0,58.4937,58.5889,58.4937,58.5449,4100.0
2007-11-28 14:00:00,79.89,80.06,79.86,79.98,3100.0,58.5156,58.6402,58.4937,58.5816,3100.0
2007-11-28 14:05:00,79.88,80.0,79.84,80.0,1500.0,58.5083,58.5962,58.479,58.5962,1500.0
2007-11-28 14:10:00,79.99,80.07,79.98,80.07,1900.0,58.5889,58.6475,58.5816,58.6475,1900.0
2007-11-28 14:15:00,80.06,80.08,79.99,79.99,4000.0,58.6402,58.6548,58.5889,58.5889,4000.0
2007-11-28 14:20:00,79.98,79.98,79.94,79.94,200.0,58.5816,58.5816,58.5523,58.5523,200.0
2007-11-28 14:25:00,79.94,79.96,79.9,79.96,3700.0,58.5523,58.5669,58.523,58.5669,3700.0
2007-11-28 14:30:00,79.93,79.99,79.89,79.95,3300.0,58.5449,58.5889,58.5156,58.5596,3300.0
2007-11-28 14:35:00,79.97,80.09,79.97,80.03,2100.0,58.5742,58.6621,58.5742,58.6182,2100.0
2007-11-28 14:40:00,80.0,80.0,79.89,79.89,1700.0,58.5962,58.5962,58.5156,58.5156,1700.0
2007-11-28 14:45:00,79.88,79.94,79.84,79.94,11600.0,58.5083,58.5523,58.479,58.5523,11600.0
2007-11-28 14:50:00,79.92,79.92,79.86,79.86,5200.0,58.5376,58.5376,58.4937,58.4937,5200.0
2007-11-28 14:55:00,79.93,79.96,79.88,79.95,2000.0,58.5449,58.5669,58.5083,58.5596,2000.0
2007-11-28 15:00:00,79.96,79.96,79.96,79.96,100.0,58.5669,58.5669,58.5669,58.5669,100.0
2007-11-28 15:05:00,80.0,80.08,80.0,80.06,1800.0,58.5962,58.6548,58.5962,58.6402,1800.0
2007-11-28 15:10:00,80.07,80.17,80.05,80.17,3600.0,58.6475,58.7207,58.6328,58.7207,3600.0
2007-11-28 15:15:00,80.13,80.13,80.12,80.12,300.0,58.6914,58.6914,58.6841,58.6841,300.0
2007-11-28 15:20:00,80.2,80.22,80.2,80.22,200.0,58.7427,58.7574,58.7427,58.7574,200.0
2007-11-28 15:25:00,80.19,80.22,80.19,80.22,2500.0,58.7354,58.7574,58.7354,58.7574,2500.0
2007-11-28 15:30:00,80.2,80.21,80.12,80.12,11400.0,58.7427,58.75,58.6841,58.6841,11400.0
2007-11-28 15:35:00,80.17,80.22,80.17,80.19,4500.0,58.7207,58.7574,58.7207,58.7354,4500.0
2007-11-28 15:40:00,80.22,80.24,80.04,80.08,10300.0,58.7574,58.772,58.6255,58.6548,10300.0
2007-11-28 15:45:00,79.98,79.98,79.86,79.86,6500.0,58.5816,58.5816,58.4937,58.4937,6500.0
2007-11-28 15:50:00,79.88,80.04,79.88,80.04,8100.0,58.5083,58.6255,58.5083,58.6255,8100.0
2007-11-28 15:55:00,80.12,80.2,80.08,80.2,3200.0,58.6841,58.7427,58.6548,58.7427,3200.0
2007-11-28 16:00:00,80.14,80.2,80.05,80.05,2900.0,58.6988,58.7427,58.6328,58.6328,2900.0
2007-11-28 16:05:00,80.05,80.05,80.05,80.05,0.0,58.6328,58.6328,58.6328,58.6328,0.0
2007-11-28 16:10:00,80.05,80.05,80.05,80.05,0.0,58.6328,58.6328,58.6328,58.6328,0.0
2007-11-29 09:30:00,79.67,80.38,79.67,79.77,7500.0,58.3545,58.8745,58.3545,58.4277,7500.0
2007-11-29 09:35:00,79.86,79.93,79.86,79.93,8600.0,58.4937,58.5449,58.4937,58.5449,8600.0
2007-11-29 09:40:00,79.92,80.08,79.92,80.07,8500.0,58.5376,58.6548,58.5376,58.6475,8500.0
2007-11-29 09:45:00,80.08,80.08,79.79,79.79,17700.0,58.6548,58.6548,58.4424,58.4424,17700.0
2007-11-29 09:50:00,79.8,79.85,79.74,79.82,10800.0,58.4497,58.4863,58.4058,58.4644,10800.0
2007-11-29 09:55:00,79.81,79.9,79.81,79.84,1800.0,58.457,58.523,58.457,58.479,1800.0
2007-11-29 10:00:00,79.79,79.93,79.79,79.82,6000.0,58.4424,58.5449,58.4424,58.4644,6000.0
2007-11-29 10:05:00,79.71,79.76,79.61,79.62,2000.0,58.3838,58.4204,58.3106,58.3179,2000.0
2007-11-29 10:10:00,79.63,79.65,79.51,79.59,1700.0,58.3252,58.3399,58.2373,58.2959,1700.0
2007-11-29 10:15:00,79.64,79.71,79.64,79.71,1000.0,58.3325,58.3838,58.3325,58.3838,1000.0
2007-11-29 10:20:00,79.74,79.77,79.66,79.77,1300.0,58.4058,58.4277,58.3472,58.4277,1300.0
2007-11-29 10:25:00,79.75,79.75,79.69,79.69,300.0,58.4131,58.4131,58.3692,58.3692,300.0
2007-11-29 10:30:00,79.78,79.78,79.74,79.77,500.0,58.4351,58.4351,58.4058,58.4277,500.0
2007-11-29 10:35:00,79.75,79.91,79.73,79.91,6700.0,58.4131,58.5303,58.3985,58.5303,6700.0
2007-11-29 10:40:00,79.87,79.92,79.82,79.82,1100.0,58.501,58.5376,58.4644,58.4644,1100.0
2007-11-29 10:45:00,79.86,79.89,79.82,79.84,8300.0,58.4937,58.5156,58.4644,58.479,8300.0
2007-11-29 10:50:00,79.82,79.86,79.81,79.86,2900.0,58.4644,58.4937,58.457,58.4937,2900.0
2007-11-29 10:55:00,79.91,79.99,79.89,79.96,8800.0,58.5303,58.5889,58.5156,58.5669,8800.0
2007-11-29 11:00:00,79.93,79.94,79.92,79.92,13400.0,58.5449,58.5523,58.5376,58.5376,13400.0
2007-11-29 11:05:00,79.99,80.04,79.99,80.02,2200.0,58.5889,58.6255,58.5889,58.6109,2200.0
2007-11-29 11:10:00,79.98,80.08,79.98,80.08,1000.0,58.5816,58.6548,58.5816,58.6548,1000.0
2007-11-29 11:15:00,80.04,80.05,80.04,80.05,300.0,58.6255,58.6328,58.6255,58.6328,300.0
2007-11-29 11:20:00,80.03,80.03,79.92,79.95,2100.0,58.6182,58.6182,58.5376,58.5596,2100.0
2007-11-29 11:25:00,79.95,80.09,79.95,80.08,5300.0,58.5596,58.6621,58.5596,58.6548,5300.0
2007-11-29 11:30:00,80.08,80.25,80.08,80.25,1800.0,58.6548,58.7793,58.6548,58.7793,1800.0
2007-11-29 11:35:00,80.26,80.33,80.25,80.29,41900.0,58.7867,58.8379,58.7793,58.8086,41900.0
2007-11-29 11:40:00,80.24,80.32,80.23,80.31,26500.0,58.772,58.8306,58.7647,58.8233,26500.0
2007-11-29 11:45:00,80.32,80.42,80.32,80.37,15500.0,58.8306,58.9038,58.8306,58.8672,15500.0
2007-11-29 11:50:00,80.32,80.32,80.29,80.29,4800.0,58.8306,58.8306,58.8086,58.8086,4800.0
2007-11-29 11:55:00,80.29,80.34,80.29,80.31,1900.0,58.8086,58.8452,58.8086,58.8233,1900.0
2007-11-29 12:00:00,80.26,80.27,80.25,80.27,13600.0,58.7867,58.794,58.7793,58.794,13600.0
2007-11-29 12:05:00,80.28,80.36,80.28,80.31,1100.0,58.8013,58.8599,58.8013,58.8233,1100.0
2007-11-29 12:10:00,80.31,80.31,80.19,80.19,31000.0,58.8233,58.8233,58.7354,58.7354,31000.0
2007-11-29 12:15:00,80.2,80.21,80.12,80.13,31100.0,58.7427,58.75,58.6841,58.6914,31100.0
2007-11-29 12:20:00,80.13,80.15,80.1,80.15,6100.0,58.6914,58.7061,58.6695,58.7061,6100.0
2007-11-29 12:25:00,80.17,80.22,80.16,80.22,18800.0,58.7207,58.7574,58.7134,58.7574,18800.0
2007-11-29 12:30:00,80.22,80.22,80.19,80.2,1600.0,58.7574,58.7574,58.7354,58.7427,1600.0
2007-11-29 12:35:00,80.21,80.25,80.21,80.23,2500.0,58.75,58.7793,58.75,58.7647,2500.0
2007-11-29 12:40:00,80.24,80.27,80.23,80.23,1300.0,58.772,58.794,58.7647,58.7647,1300.0
2007-11-29 12:45:00,80.25,80.25,80.02,80.03,20300.0,58.7793,58.7793,58.6109,58.6182,20300.0
2007-11-29 12:50:00,80.03,80.06,80.02,80.05,29100.0,58.6182,58.6402,58.6109,58.6328,29100.0
2007-11-29 12:55:00,80.08,80.08,79.99,80.02,5600.0,58.6548,58.6548,58.5889,58.6109,5600.0
2007-11-29 13:00:00,80.02,80.02,79.96,79.96,400.0,58.6109,58.6109,58.5669,58.5669,400.0
2007-11-29 13:05:00,79.86,79.98,79.86,79.98,1300.0,58.4937,58.5816,58.4937,58.5816,1300.0
2007-11-29 13:10:00,79.93,80.03,79.91,79.99,9300.0,58.5449,58.6182,58.5303,58.5889,9300.0
2007-11-29 13:15:00,80.01,80.08,79.94,79.94,4400.0,58.6035,58.6548,58.5523,58.5523,4400.0
2007-11-29 13:20:00,79.94,79.98,79.89,79.98,24800.0,58.5523,58.5816,58.5156,58.5816,24800.0
2007-11-29 13:25:00,79.95,79.95,79.87,79.89,3000.0,58.5596,58.5596,58.501,58.5156,3000.0
2007-11-29 13:30:00,79.88,80.03,79.88,80.03,3400.0,58.5083,58.6182,58.5083,58.6182,3400.0
2007-11-29 13:35:00,79.94,79.96,79.93,79.93,1200.0,58.5523,58.5669,58.5449,58.5449,1200.0
2007-11-29 13:40:00,79.89,79.89,79.78,79.8,2000.0,58.5156,58.5156,58.4351,58.4497,2000.0
2007-11-29 13:45:00,79.76,79.86,79.67,79.86,1200.0,58.4204,58.4937,58.3545,58.4937,1200.0
2007-11-29 13:50:00,79.91,80.06,79.91,80.06,3200.0,58.5303,58.6402,58.5303,58.6402,3200.0
2007-11-29 13:55:00,80.06,80.07,80.0,80.0,1700.0,58.6402,58.6475,58.5962,58.5962,1700.0
2007-11-29 14:00:00,79.95,80.03,79.84,79.9,1700.0,58.5596,58.6182,58.479,58.523,1700.0
2007-11-29 14:05:00,79.9,79.99,79.9,79.99,1400.0,58.523,58.5889,58.523,58.5889,1400.0
2007-11-29 14:10:00,80.0,80.07,79.97,80.05,5900.0,58.5962,58.6475,58.5742,58.6328,5900.0
2007-11-29 14:15:00,80.05,80.17,80.05,80.15,4800.0,58.6328,58.7207,58.6328,58.7061,4800.0
2007-11-29 14:20:00,80.07,80.11,79.98,80.05,3700.0,58.6475,58.6768,58.5816,58.6328,3700.0
2007-11-29 14:25:00,80.05,80.17,80.05,80.17,3900.0,58.6328,58.7207,58.6328,58.7207,3900.0
2007-11-29 14:30:00,80.17,80.17,80.04,80.04,4300.0,58.7207,58.7207,58.6255,58.6255,4300.0
2007-11-29 14:35:00,80.0,80.12,80.0,80.05,4100.0,58.5962,58.6841,58.5962,58.6328,4100.0
2007-11-29 14:40:00,80.04,80.19,80.04,80.19,3800.0,58.6255,58.7354,58.6255,58.7354,3800.0
2007-11-29 14:45:00,80.12,80.16,80.09,80.12,5600.0,58.6841,58.7134,58.6621,58.6841,5600.0
2007-11-29 14:50:00,80.14,80.19,80.09,80.09,4000.0,58.6988,58.7354,58.6621,58.6621,4000.0
2007-11-29 14:55:00,80.1,80.18,80.1,80.17,3600.0,58.6695,58.7281,58.6695,58.7207,3600.0
2007-11-29 15:00:00,80.16,80.27,80.16,80.21,5800.0,58.7134,58.794,58.7134,58.75,5800.0
2007-11-29 15:05:00,80.24,80.29,80.22,80.24,5000.0,58.772,58.8086,58.7574,58.772,5000.0
2007-11-29 15:10:00,80.22,80.23,80.11,80.11,4100.0,58.7574,58.7647,58.6768,58.6768,4100.0
2007-11-29 15:15:00,80.06,80.17,80.06,80.15,8300.0,58.6402,58.7207,58.6402,58.7061,8300.0
2007-11-29 15:20:00,80.14,80.14,80.06,80.11,5000.0,58.6988,58.6988,58.6402,58.6768,5000.0
2007-11-29 15:25:00,80.17,80.22,80.12,80.16,6800.0,58.7207,58.7574,58.6841,58.7134,6800.0
2007-11-29 15:30:00,80.11,80.11,80.01,80.08,2000.0,58.6768,58.6768,58.6035,58.6548,2000.0
2007-11-29 15:35:00,80.09,80.12,80.05,80.06,7500.0,58.6621,58.6841,58.6328,58.6402,7500.0
2007-11-29 15:40:00,80.08,80.16,79.98,80.14,10200.0,58.6548,58.7134,58.5816,58.6988,10200.0
2007-11-29 15:45:00,80.2,80.3,80.17,80.28,16300.0,58.7427,58.8159,58.7207,58.8013,16300.0
2007-11-29 15:50:00,80.2,80.2,80.1,80.19,20000.0,58.7427,58.7427,58.6695,58.7354,20000.0
2007-11-29 15:55:00,80.18,80.24,80.17,80.17,16200.0,58.7281,58.772,58.7207,58.7207,16200.0
2007-11-29 16:00:00,80.23,80.23,80.17,80.17,300.0,58.7647,58.7647,58.7207,58.7207,300.0
2007-11-29 16:05:00,80.1,80.1,80.1,80.1,100.0,58.6695,58.6695,58.6695,58.6695,100.0
2007-11-29 16:10:00,80.1,80.1,80.1,80.1,0.0,58.6695,58.6695,58.6695,58.6695,0.0
2007-11-30 09:30:00,81.04,81.2,81.04,81.13,24500.0,59.358,59.4752,59.358,59.4239,24500.0
2007-11-30 09:35:00,81.17,81.21,81.17,81.21,500.0,59.4532,59.4825,59.4532,59.4825,500.0
2007-11-30 09:40:00,81.18,81.24,81.11,81.11,4200.0,59.4605,59.5045,59.4092,59.4092,4200.0
2007-11-30 09:45:00,81.1,81.1,81.0,81.03,3100.0,59.4019,59.4019,59.3287,59.3506,3100.0
2007-11-30 09:50:00,81.09,81.09,80.98,81.01,6400.0,59.3946,59.3946,59.314,59.336,6400.0
2007-11-30 09:55:00,81.0,81.08,81.0,81.07,7800.0,59.3287,59.3873,59.3287,59.3799,7800.0
2007-11-30 10:00:00,81.05,81.17,81.01,81.02,5300.0,59.3653,59.4532,59.336,59.3433,5300.0
2007-11-30 10:05:00,81.02,81.05,81.01,81.05,3200.0,59.3433,59.3653,59.336,59.3653,3200.0
2007-11-30 10:10:00,81.1,81.1,80.87,80.93,10200.0,59.4019,59.4019,59.2334,59.2774,10200.0
2007-11-30 10:15:00,80.93,81.0,80.9,81.0,1000.0,59.2774,59.3287,59.2554,59.3287,1000.0
2007-11-30 10:20:00,80.98,81.03,80.91,80.91,2500.0,59.314,59.3506,59.2627,59.2627,2500.0
2007-11-30 10:25:00,80.92,80.96,80.88,80.96,156000.0,59.2701,59.2994,59.2408,59.2994,156000.0
2007-11-30 10:30:00,81.01,81.04,81.0,81.0,1100.0,59.336,59.358,59.3287,59.3287,1100.0
2007-11-30 10:35:00,80.99,81.03,80.97,81.03,2400.0,59.3213,59.3506,59.3067,59.3506,2400.0
2007-11-30 10:40:00,80.98,80.99,80.93,80.95,4300.0,59.314,59.3213,59.2774,59.292,4300.0
2007-11-30 10:45:00,80.91,80.92,80.88,80.91,1500.0,59.2627,59.2701,59.2408,59.2627,1500.0
2007-11-30 10:50:00,80.84,80.94,80.84,80.91,5600.0,59.2115,59.2847,59.2115,59.2627,5600.0
2007-11-30 10:55:00,80.91,80.95,80.88,80.93,3900.0,59.2627,59.292,59.2408,59.2774,3900.0
2007-11-30 11:00:00,80.89,80.91,80.75,80.75,1600.0,59.2481,59.2627,59.1456,59.1456,1600.0
2007-11-30 11:05:00,80.73,80.77,80.68,80.69,5300.0,59.1309,59.1602,59.0943,59.1016,5300.0
2007-11-30 11:10:00,80.72,80.75,80.67,80.67,1400.0,59.1236,59.1456,59.087,59.087,1400.0
2007-11-30 11:15:00,80.62,80.72,80.55,80.56,134400.0,59.0503,59.1236,58.9991,59.0064,134400.0
2007-11-30 11:20:00,80.55,80.63,80.52,80.63,2200.0,58.9991,59.0577,58.9771,59.0577,2200.0
2007-11-30 11:25:00,80.61,80.69,80.61,80.69,5900.0,59.043,59.1016,59.043,59.1016,5900.0
2007-11-30 11:30:00,80.65,80.7,80.56,80.65,112000.0,59.0723,59.1089,59.0064,59.0723,112000.0
2007-11-30 11:35:00,80.61,80.67,80.6,80.64,1000.0,59.043,59.087,59.0357,59.065,1000.0
2007-11-30 11:40:00,80.63,80.73,80.63,80.73,400.0,59.0577,59.1309,59.0577,59.1309,400.0
2007-11-30 11:45:00,80.69,80.7,80.69,80.7,1600.0,59.1016,59.1089,59.1016,59.1089,1600.0
2007-11-30 11:50:00,80.69,80.69,80.69,80.69,600.0,59.1016,59.1016,59.1016,59.1016,600.0
2007-11-30 11:55:00,80.7,80.78,80.7,80.75,19700.0,59.1089,59.1675,59.1089,59.1456,19700.0
2007-11-30 12:00:00,80.78,80.8,80.73,80.76,20000.0,59.1675,59.1822,59.1309,59.1529,20000.0
2007-11-30 12:05:00,80.75,80.76,80.7,80.72,3200.0,59.1456,59.1529,59.1089,59.1236,3200.0
2007-11-30 12:10:00,80.76,80.76,80.72,80.72,400.0,59.1529,59.1529,59.1236,59.1236,400.0
2007-11-30 12:15:00,80.64,80.64,80.6,80.6,3300.0,59.065,59.065,59.0357,59.0357,3300.0
2007-11-30 12:20:00,80.61,80.63,80.53,80.53,1900.0,59.043,59.0577,58.9844,58.9844,1900.0
2007-11-30 12:25:00,80.52,80.65,80.49,80.65,1700.0,58.9771,59.0723,58.9551,59.0723,1700.0
2007-11-30 12:30:00,80.64,80.64,80.62,80.64,500.0,59.065,59.065,59.0503,59.065,500.0
2007-11-30 12:35:00,80.64,80.64,80.6,80.6,5100.0,59.065,59.065,59.0357,59.0357,5100.0
2007-11-30 12:40:00,80.64,80.66,80.55,80.55,7300.0,59.065,59.0796,58.9991,58.9991,7300.0
2007-11-30 12:45:00,80.58,80.7,80.57,80.65,16500.0,59.021,59.1089,59.0137,59.0723,16500.0
2007-11-30 12:50:00,80.68,80.69,80.65,80.65,500.0,59.0943,59.1016,59.0723,59.0723,500.0
2007-11-30 12:55:00,80.63,80.74,80.63,80.7,4900.0,59.0577,59.1382,59.0577,59.1089,4900.0
2007-11-30 13:00:00,80.7,80.7,80.63,80.69,12300.0,59.1089,59.1089,59.0577,59.1016,12300.0
2007-11-30 13:05:00,80.7,80.7,80.63,80.63,5600.0,59.1089,59.1089,59.0577,59.0577,5600.0
2007-11-30 13:10:00,80.63,80.66,80.57,80.59,16700.0,59.0577,59.0796,59.0137,59.0284,16700.0
2007-11-30 13:15:00,80.68,80.73,80.61,80.7,8800.0,59.0943,59.1309,59.043,59.1089,8800.0
2007-11-30 13:20:00,80.73,80.79,80.73,80.79,2800.0,59.1309,59.1749,59.1309,59.1749,2800.0
2007-11-30 13:25:00,80.8,80.86,80.79,80.85,700.0,59.1822,59.2261,59.1749,59.2188,700.0
2007-11-30 13:30:00,80.87,80.87,80.87,80.87,500.0,59.2334,59.2334,59.2334,59.2334,500.0
2007-11-30 13:35:00,80.9,80.94,80.9,80.9,3300.0,59.2554,59.2847,59.2554,59.2554,3300.0
2007-11-30 13:40:00,80.87,80.87,80.84,80.84,300.0,59.2334,59.2334,59.2115,59.2115,300.0
2007-11-30 13:45:00,80.84,80.84,80.84,80.84,0.0,59.2115,59.2115,59.2115,59.2115,0.0
2007-11-30 13:50:00,80.81,80.81,80.81,80.81,200.0,59.1895,59.1895,59.1895,59.1895,200.0
2007-11-30 13:55:00,80.86,80.86,80.84,80.84,300.0,59.2261,59.2261,59.2115,59.2115,300.0
2007-11-30 14:00:00,80.83,80.87,80.67,80.69,33000.0,59.2041,59.2334,59.087,59.1016,33000.0
2007-11-30 14:05:00,80.66,80.76,80.66,80.76,23700.0,59.0796,59.1529,59.0796,59.1529,23700.0
2007-11-30 14:10:00,80.72,80.74,80.72,80.74,1400.0,59.1236,59.1382,59.1236,59.1382,1400.0
2007-11-30 14:15:00,80.76,80.82,80.74,80.82,4100.0,59.1529,59.1968,59.1382,59.1968,4100.0
2007-11-30 14:20:00,80.8,80.82,80.78,80.81,1600.0,59.1822,59.1968,59.1675,59.1895,1600.0
2007-11-30 14:25:00,80.81,80.81,80.81,80.81,0.0,59.1895,59.1895,59.1895,59.1895,0.0
2007-11-30 14:30:00,80.69,80.73,80.61,80.73,1500.0,59.1016,59.1309,59.043,59.1309,1500.0
2007-11-30 14:35:00,80.74,80.81,80.74,80.78,15000.0,59.1382,59.1895,59.1382,59.1675,15000.0
2007-11-30 14:40:00,80.79,80.79,80.72,80.76,4900.0,59.1749,59.1749,59.1236,59.1529,4900.0
2007-11-30 14:45:00,80.79,80.8,80.65,80.65,22200.0,59.1749,59.1822,59.0723,59.0723,22200.0
2007-11-30 14:50:00,80.6,80.67,80.58,80.59,18200.0,59.0357,59.087,59.021,59.0284,18200.0
2007-11-30 14:55:00,80.66,80.66,80.66,80.66,100.0,59.0796,59.0796,59.0796,59.0796,100.0
2007-11-30 15:00:00,80.62,80.64,80.57,80.57,1500.0,59.0503,59.065,59.0137,59.0137,1500.0
2007-11-30 15:05:00,80.44,80.44,80.31,80.37,1700.0,58.9185,58.9185,58.8233,58.8672,1700.0
2007-11-30 15:10:00,80.33,80.37,80.25,80.37,2900.0,58.8379,58.8672,58.7793,58.8672,2900.0
2007-11-30 15:15:00,80.37,80.41,80.34,80.41,12300.0,58.8672,58.8965,58.8452,58.8965,12300.0
2007-11-30 15:20:00,80.4,80.54,80.4,80.52,2500.0,58.8892,58.9917,58.8892,58.9771,2500.0
2007-11-30 15:25:00,80.5,80.56,80.42,80.51,2500.0,58.9624,59.0064,58.9038,58.9698,2500.0
2007-11-30 15:30:00,80.54,80.57,80.41,80.41,2800.0,58.9917,59.0137,58.8965,58.8965,2800.0
2007-11-30 15:35:00,80.46,80.52,80.44,80.49,3700.0,58.9331,58.9771,58.9185,58.9551,3700.0
2007-11-30 15:40:00,80.48,80.67,80.48,80.63,2400.0,58.9478,59.087,58.9478,59.0577,2400.0
2007-11-30 15:45:00,80.52,80.57,80.36,80.39,8900.0,58.9771,59.0137,58.8599,58.8819,8900.0
2007-11-30 15:50:00,80.41,80.54,80.36,80.51,44300.0,58.8965,58.9917,58.8599,58.9698,44300.0
2007-11-30 15:55:00,80.52,80.78,80.52,80.78,37800.0,58.9771,59.1675,58.9771,59.1675,37800.0
2007-11-30 16:00:00,80.83,80.83,80.78,80.82,5200.0,59.2041,59.2041,59.1675,59.1968,5200.0
2007-11-30 16:05:00,80.87,80.87,80.87,80.87,100.0,59.2334,59.2334,59.2334,59.2334,100.0
2007-11-30 16:10:00,80.87,80.87,80.87,80.87,0.0,59.2334,59.2334,59.2334,59.2334,0.0
2007-12-03 09:30:00,80.89,80.89,80.67,80.67,3000.0,59.2481,59.2481,59.087,59.087,3000.0
2007-12-03 09:35:00,80.49,80.53,80.49,80.5,1200.0,58.9551,58.9844,58.9551,58.9624,1200.0
2007-12-03 09:40:00,80.42,80.42,80.41,80.41,1100.0,58.9038,58.9038,58.8965,58.8965,1100.0
2007-12-03 09:45:00,80.55,80.55,80.51,80.52,600.0,58.9991,58.9991,58.9698,58.9771,600.0
2007-12-03 09:50:00,80.54,80.54,80.53,80.53,700.0,58.9917,58.9917,58.9844,58.9844,700.0
2007-12-03 09:55:00,80.52,80.54,80.52,80.54,200.0,58.9771,58.9917,58.9771,58.9917,200.0
2007-12-03 10:00:00,80.47,80.52,80.31,80.31,2600.0,58.9405,58.9771,58.8233,58.8233,2600.0
2007-12-03 10:05:00,80.27,80.27,80.23,80.23,2900.0,58.794,58.794,58.7647,58.7647,2900.0
2007-12-03 10:10:00,80.23,80.35,80.23,80.35,1100.0,58.7647,58.8526,58.7647,58.8526,1100.0
2007-12-03 10:15:00,80.4,80.41,80.37,80.37,600.0,58.8892,58.8965,58.8672,58.8672,600.0
2007-12-03 10:20:00,80.38,80.43,80.36,80.43,1400.0,58.8745,58.9112,58.8599,58.9112,1400.0
2007-12-03 10:25:00,80.47,80.47,80.43,80.43,400.0,58.9405,58.9405,58.9112,58.9112,400.0
2007-12-03 10:30:00,80.46,80.52,80.45,80.52,3200.0,58.9331,58.9771,58.9258,58.9771,3200.0
2007-12-03 10:35:00,80.62,80.63,80.55,80.55,3500.0,59.0503,59.0577,58.9991,58.9991,3500.0
2007-12-03 10:40:00,80.57,80.57,80.53,80.53,2800.0,59.0137,59.0137,58.9844,58.9844,2800.0
2007-12-03 10:45:00,80.61,80.66,80.48,80.48,7000.0,59.043,59.0796,58.9478,58.9478,7000.0
2007-12-03 10:50:00,80.46,80.53,80.46,80.5,3300.0,58.9331,58.9844,58.9331,58.9624,3300.0
2007-12-03 10:55:00,80.53,80.63,80.53,80.6,1500.0,58.9844,59.0577,58.9844,59.0357,1500.0
2007-12-03 11:00:00,80.58,80.58,80.52,80.52,3200.0,59.021,59.021,58.9771,58.9771,3200.0
2007-12-03 11:05:00,80.55,80.55,80.5,80.55,3000.0,58.9991,58.9991,58.9624,58.9991,3000.0
2007-12-03 11:10:00,80.55,80.55,80.42,80.42,34000.0,58.9991,58.9991,58.9038,58.9038,34000.0
2007-12-03 11:15:00,80.39,80.41,80.37,80.41,4800.0,58.8819,58.8965,58.8672,58.8965,4800.0
2007-12-03 11:20:00,80.4,80.45,80.38,80.45,800.0,58.8892,58.9258,58.8745,58.9258,800.0
2007-12-03 11:25:00,80.5,80.6,80.48,80.56,3500.0,58.9624,59.0357,58.9478,59.0064,3500.0
2007-12-03 11:30:00,80.56,80.56,80.51,80.51,3000.0,59.0064,59.0064,58.9698,58.9698,3000.0
2007-12-03 11:35:00,80.54,80.62,80.54,80.6,5100.0,58.9917,59.0503,58.9917,59.0357,5100.0
2007-12-03 11:40:00,80.59,80.59,80.57,80.57,200.0,59.0284,59.0284,59.0137,59.0137,200.0
2007-12-03 11:45:00,80.57,80.65,80.57,80.65,600.0,59.0137,59.0723,59.0137,59.0723,600.0
2007-12-03 11:50:00,80.67,80.67,80.62,80.63,1800.0,59.087,59.087,59.0503,59.0577,1800.0
2007-12-03 11:55:00,80.61,80.61,80.55,80.59,800.0,59.043,59.043,58.9991,59.0284,800.0
2007-12-03 12:00:00,80.56,80.56,80.52,80.52,300.0,59.0064,59.0064,58.9771,58.9771,300.0
2007-12-03 12:05:00,80.59,80.59,80.57,80.57,1200.0,59.0284,59.0284,59.0137,59.0137,1200.0
2007-12-03 12:10:00,80.67,80.67,80.65,80.65,1200.0,59.087,59.087,59.0723,59.0723,1200.0
2007-12-03 12:15:00,80.67,80.67,80.61,80.65,400.0,59.087,59.087,59.043,59.0723,400.0
2007-12-03 12:20:00,80.67,80.67,80.67,80.67,500.0,59.087,59.087,59.087,59.087,500.0
2007-12-03 12:25:00,80.67,80.72,80.67,80.72,800.0,59.087,59.1236,59.087,59.1236,800.0
2007-12-03 12:30:00,80.74,80.74,80.72,80.72,400.0,59.1382,59.1382,59.1236,59.1236,400.0
2007-12-03 12:35:00,80.71,80.79,80.71,80.79,300.0,59.1163,59.1749,59.1163,59.1749,300.0
2007-12-03 12:40:00,80.71,80.73,80.7,80.7,700.0,59.1163,59.1309,59.1089,59.1089,700.0
2007-12-03 12:45:00,80.7,80.7,80.7,80.7,400.0,59.1089,59.1089,59.1089,59.1089,400.0
2007-12-03 12:50:00,80.74,80.75,80.71,80.71,1000.0,59.1382,59.1456,59.1163,59.1163,1000.0
2007-12-03 12:55:00,80.68,80.68,80.63,80.65,500.0,59.0943,59.0943,59.0577,59.0723,500.0
2007-12-03 13:00:00,80.63,80.63,80.54,80.54,800.0,59.0577,59.0577,58.9917,58.9917,800.0
2007-12-03 13:05:00,80.5,80.51,80.48,80.51,800.0,58.9624,58.9698,58.9478,58.9698,800.0
2007-12-03 13:10:00,80.51,80.51,80.51,80.51,200.0,58.9698,58.9698,58.9698,58.9698,200.0
2007-12-03 13:15:00,80.48,80.48,80.47,80.47,200.0,58.9478,58.9478,58.9405,58.9405,200.0
2007-12-03 13:20:00,80.56,80.56,80.47,80.47,700.0,59.0064,59.0064,58.9405,58.9405,700.0
2007-12-03 13:25:00,80.47,80.54,80.46,80.46,1600.0,58.9405,58.9917,58.9331,58.9331,1600.0
2007-12-03 13:30:00,80.41,80.41,80.36,80.37,3600.0,58.8965,58.8965,58.8599,58.8672,3600.0
2007-12-03 13:35:00,80.37,80.4,80.36,80.36,3800.0,58.8672,58.8892,58.8599,58.8599,3800.0
2007-12-03 13:40:00,80.4,80.4,80.3,80.34,3600.0,58.8892,58.8892,58.8159,58.8452,3600.0
2007-12-03 13:45:00,80.33,80.38,80.33,80.37,900.0,58.8379,58.8745,58.8379,58.8672,900.0
2007-12-03 13:50:00,80.36,80.37,80.28,80.28,1300.0,58.8599,58.8672,58.8013,58.8013,1300.0
2007-12-03 13:55:00,80.34,80.36,80.28,80.32,3400.0,58.8452,58.8599,58.8013,58.8306,3400.0
2007-12-03 14:00:00,80.34,80.36,80.34,80.36,400.0,58.8452,58.8599,58.8452,58.8599,400.0
2007-12-03 14:05:00,80.38,80.41,80.38,80.41,1200.0,58.8745,58.8965,58.8745,58.8965,1200.0
2007-12-03 14:10:00,80.41,80.41,80.41,80.41,0.0,58.8965,58.8965,58.8965,58.8965,0.0
2007-12-03 14:15:00,80.39,80.4,80.36,80.4,900.0,58.8819,58.8892,58.8599,58.8892,900.0
2007-12-03 14:20:00,80.44,80.46,80.44,80.46,400.0,58.9185,58.9331,58.9185,58.9331,400.0
2007-12-03 14:25:00,80.42,80.43,80.33,80.33,2700.0,58.9038,58.9112,58.8379,58.8379,2700.0
2007-12-03 14:30:00,80.31,80.31,80.31,80.31,1500.0,58.8233,58.8233,58.8233,58.8233,1500.0
2007-12-03 14:35:00,80.27,80.32,80.26,80.32,2200.0,58.794,58.8306,58.7867,58.8306,2200.0
2007-12-03 14:40:00,80.32,80.32,80.32,80.32,0.0,58.8306,58.8306,58.8306,58.8306,0.0
2007-12-03 14:45:00,80.39,80.4,80.39,80.4,900.0,58.8819,58.8892,58.8819,58.8892,900.0
2007-12-03 14:50:00,80.44,80.46,80.42,80.45,2100.0,58.9185,58.9331,58.9038,58.9258,2100.0
2007-12-03 14:55:00,80.45,80.45,80.45,80.45,200.0,58.9258,58.9258,58.9258,58.9258,200.0
2007-12-03 15:00:00,80.44,80.44,80.41,80.44,2800.0,58.9185,58.9185,58.8965,58.9185,2800.0
2007-12-03 15:05:00,80.45,80.45,80.3,80.3,5700.0,58.9258,58.9258,58.8159,58.8159,5700.0
2007-12-03 15:10:00,80.27,80.27,80.24,80.24,2500.0,58.794,58.794,58.772,58.772,2500.0
2007-12-03 15:15:00,80.32,80.32,80.32,80.32,500.0,58.8306,58.8306,58.8306,58.8306,500.0
2007-12-03 15:20:00,80.38,80.5,80.38,80.5,3100.0,58.8745,58.9624,58.8745,58.9624,3100.0
2007-12-03 15:25:00,80.51,80.51,80.46,80.47,900.0,58.9698,58.9698,58.9331,58.9405,900.0
2007-12-03 15:30:00,80.47,80.47,80.41,80.44,3300.0,58.9405,58.9405,58.8965,58.9185,3300.0
2007-12-03 15:35:00,80.5,80.51,80.5,80.51,400.0,58.9624,58.9698,58.9624,58.9698,400.0
2007-12-03 15:40:00,80.41,80.49,80.41,80.49,3800.0,58.8965,58.9551,58.8965,58.9551,3800.0
2007-12-03 15:45:00,80.49,80.49,80.39,80.4,1400.0,58.9551,58.9551,58.8819,58.8892,1400.0
2007-12-03 15:50:00,80.31,80.31,80.25,80.27,1100.0,58.8233,58.8233,58.7793,58.794,1100.0
2007-12-03 15:55:00,80.36,80.36,80.32,80.36,10400.0,58.8599,58.8599,58.8306,58.8599,10400.0
2007-12-03 16:00:00,80.36,80.36,80.24,80.24,1100.0,58.8599,58.8599,58.772,58.772,1100.0
2007-12-03 16:05:00,80.24,80.24,80.24,80.24,0.0,58.772,58.772,58.772,58.772,0.0
2007-12-03 16:10:00,80.24,80.24,80.24,80.24,0.0,58.772,58.772,58.772,58.772,0.0
2007-12-04 09:30:00,80.06,80.06,79.8,79.88,17300.0,58.6402,58.6402,58.4497,58.5083,17300.0
2007-12-04 09:35:00,79.82,79.82,79.62,79.69,84500.0,58.4644,58.4644,58.3179,58.3692,84500.0
2007-12-04 09:40:00,79.76,79.78,79.71,79.75,25200.0,58.4204,58.4351,58.3838,58.4131,25200.0
2007-12-04 09:45:00,79.75,79.84,79.73,79.81,9700.0,58.4131,58.479,58.3985,58.457,9700.0
2007-12-04 09:50:00,79.8,79.84,79.75,79.75,3100.0,58.4497,58.479,58.4131,58.4131,3100.0
2007-12-04 09:55:00,79.81,79.99,79.78,79.96,111100.0,58.457,58.5889,58.4351,58.5669,111100.0
2007-12-04 10:00:00,79.92,79.94,79.92,79.94,1200.0,58.5376,58.5523,58.5376,58.5523,1200.0
2007-12-04 10:05:00,79.88,79.9,79.83,79.83,104500.0,58.5083,58.523,58.4717,58.4717,104500.0
2007-12-04 10:10:00,79.87,79.94,79.87,79.94,4000.0,58.501,58.5523,58.501,58.5523,4000.0
2007-12-04 10:15:00,79.95,79.95,79.88,79.88,1200.0,58.5596,58.5596,58.5083,58.5083,1200.0
2007-12-04 10:20:00,79.87,79.9,79.83,79.86,2400.0,58.501,58.523,58.4717,58.4937,2400.0
2007-12-04 10:25:00,79.9,80.0,79.88,79.99,2100.0,58.523,58.5962,58.5083,58.5889,2100.0
2007-12-04 10:30:00,79.97,80.05,79.97,79.97,3100.0,58.5742,58.6328,58.5742,58.5742,3100.0
2007-12-04 10:35:00,79.99,80.01,79.92,79.97,5800.0,58.5889,58.6035,58.5376,58.5742,5800.0
2007-12-04 10:40:00,79.97,79.98,79.92,79.98,7000.0,58.5742,58.5816,58.5376,58.5816,7000.0
2007-12-04 10:45:00,80.06,80.06,79.92,79.92,2000.0,58.6402,58.6402,58.5376,58.5376,2000.0
2007-12-04 10:50:00,79.94,79.98,79.93,79.95,3000.0,58.5523,58.5816,58.5449,58.5596,3000.0
2007-12-04 10:55:00,79.98,79.98,79.92,79.92,600.0,58.5816,58.5816,58.5376,58.5376,600.0
2007-12-04 11:00:00,79.92,79.93,79.89,79.92,900.0,58.5376,58.5449,58.5156,58.5376,900.0
2007-12-04 11:05:00,79.92,80.0,79.9,79.96,900.0,58.5376,58.5962,58.523,58.5669,900.0
2007-12-04 11:10:00,80.01,80.02,79.97,80.02,900.0,58.6035,58.6109,58.5742,58.6109,900.0
2007-12-04 11:15:00,80.05,80.05,79.97,79.98,26300.0,58.6328,58.6328,58.5742,58.5816,26300.0
2007-12-04 11:20:00,79.98,80.06,79.97,79.97,26400.0,58.5816,58.6402,58.5742,58.5742,26400.0
2007-12-04 11:25:00,79.96,79.98,79.91,79.91,11200.0,58.5669,58.5816,58.5303,58.5303,11200.0
2007-12-04 11:30:00,79.9,79.94,79.88,79.88,37600.0,58.523,58.5523,58.5083,58.5083,37600.0
2007-12-04 11:35:00,79.88,79.9,79.84,79.9,20000.0,58.5083,58.523,58.479,58.523,20000.0
2007-12-04 11:40:00,79.87,79.93,79.84,79.93,20600.0,58.501,58.5449,58.479,58.5449,20600.0
2007-12-04 11:45:00,79.93,79.95,79.91,79.92,4800.0,58.5449,58.5596,58.5303,58.5376,4800.0
2007-12-04 11:50:00,79.89,79.94,79.88,79.94,2000.0,58.5156,58.5523,58.5083,58.5523,2000.0
2007-12-04 11:55:00,79.94,79.94,79.85,79.85,1300.0,58.5523,58.5523,58.4863,58.4863,1300.0
2007-12-04 12:00:00,79.87,79.97,79.87,79.97,1800.0,58.501,58.5742,58.501,58.5742,1800.0
2007-12-04 12:05:00,79.99,80.04,79.99,80.0,9400.0,58.5889,58.6255,58.5889,58.5962,9400.0
2007-12-04 12:10:00,80.01,80.02,79.95,79.95,5400.0,58.6035,58.6109,58.5596,58.5596,5400.0
2007-12-04 12:15:00,79.95,80.05,79.95,80.02,20700.0,58.5596,58.6328,58.5596,58.6109,20700.0
2007-12-04 12:20:00,80.02,80.07,80.02,80.05,3400.0,58.6109,58.6475,58.6109,58.6328,3400.0
2007-12-04 12:25:00,80.06,80.1,80.06,80.09,4700.0,58.6402,58.6695,58.6402,58.6621,4700.0
2007-12-04 12:30:00,80.06,80.06,80.06,80.06,200.0,58.6402,58.6402,58.6402,58.6402,200.0
2007-12-04 12:35:00,80.08,80.08,80.08,80.08,100.0,58.6548,58.6548,58.6548,58.6548,100.0
2007-12-04 12:40:00,80.01,80.04,80.01,80.04,500.0,58.6035,58.6255,58.6035,58.6255,500.0
2007-12-04 12:45:00,80.06,80.17,80.06,80.17,1500.0,58.6402,58.7207,58.6402,58.7207,1500.0
2007-12-04 12:50:00,80.16,80.17,80.13,80.13,17000.0,58.7134,58.7207,58.6914,58.6914,17000.0
2007-12-04 12:55:00,80.14,80.17,80.12,80.15,5500.0,58.6988,58.7207,58.6841,58.7061,5500.0
2007-12-04 13:00:00,80.15,80.22,80.15,80.21,4000.0,58.7061,58.7574,58.7061,58.75,4000.0
2007-12-04 13:05:00,80.2,80.21,80.2,80.21,700.0,58.7427,58.75,58.7427,58.75,700.0
2007-12-04 13:10:00,80.08,80.09,80.08,80.09,200.0,58.6548,58.6621,58.6548,58.6621,200.0
2007-12-04 13:15:00,80.09,80.09,80.09,80.09,600.0,58.6621,58.6621,58.6621,58.6621,600.0
2007-12-04 13:20:00,80.03,80.03,80.03,80.03,100.0,58.6182,58.6182,58.6182,58.6182,100.0
2007-12-04 13:25:00,80.03,80.03,80.03,80.03,0.0,58.6182,58.6182,58.6182,58.6182,0.0
2007-12-04 13:30:00,79.97,80.01,79.97,80.0,800.0,58.5742,58.6035,58.5742,58.5962,800.0
2007-12-04 13:35:00,80.02,80.03,80.0,80.0,14900.0,58.6109,58.6182,58.5962,58.5962,14900.0
2007-12-04 13:40:00,79.99,79.99,79.99,79.99,200.0,58.5889,58.5889,58.5889,58.5889,200.0
2007-12-04 13:45:00,80.09,80.1,80.09,80.1,4300.0,58.6621,58.6695,58.6621,58.6695,4300.0
2007-12-04 13:50:00,80.09,80.09,80.04,80.04,2300.0,58.6621,58.6621,58.6255,58.6255,2300.0
2007-12-04 13:55:00,80.03,80.03,80.03,80.03,500.0,58.6182,58.6182,58.6182,58.6182,500.0
2007-12-04 14:00:00,80.04,80.04,79.88,79.89,12700.0,58.6255,58.6255,58.5083,58.5156,12700.0
2007-12-04 14:05:00,79.88,79.94,79.88,79.89,8400.0,58.5083,58.5523,58.5083,58.5156,8400.0
2007-12-04 14:10:00,79.86,79.93,79.86,79.93,1800.0,58.4937,58.5449,58.4937,58.5449,1800.0
2007-12-04 14:15:00,79.92,79.93,79.92,79.92,2100.0,58.5376,58.5449,58.5376,58.5376,2100.0
2007-12-04 14:20:00,79.96,79.98,79.91,79.91,2900.0,58.5669,58.5816,58.5303,58.5303,2900.0
2007-12-04 14:25:00,79.9,79.96,79.85,79.96,5700.0,58.523,58.5669,58.4863,58.5669,5700.0
2007-12-04 14:30:00,79.95,79.98,79.93,79.94,3800.0,58.5596,58.5816,58.5449,58.5523,3800.0
2007-12-04 14:35:00,79.96,80.01,79.96,80.0,5800.0,58.5669,58.6035,58.5669,58.5962,5800.0
2007-12-04 14:40:00,79.95,79.99,79.94,79.94,3500.0,58.5596,58.5889,58.5523,58.5523,3500.0
2007-12-04 14:45:00,79.96,79.98,79.96,79.98,600.0,58.5669,58.5816,58.5669,58.5816,600.0
2007-12-04 14:50:00,80.0,80.04,80.0,80.04,1400.0,58.5962,58.6255,58.5962,58.6255,1400.0
2007-12-04 14:55:00,80.0,80.08,79.99,80.07,6400.0,58.5962,58.6548,58.5889,58.6475,6400.0
2007-12-04 15:00:00,80.07,80.09,80.01,80.03,2200.0,58.6475,58.6621,58.6035,58.6182,2200.0
2007-12-04 15:05:00,79.99,80.0,79.93,80.0,1900.0,58.5889,58.5962,58.5449,58.5962,1900.0
2007-12-04 15:10:00,80.02,80.08,80.0,80.03,5800.0,58.6109,58.6548,58.5962,58.6182,5800.0
2007-12-04 15:15:00,80.03,80.09,80.02,80.09,8500.0,58.6182,58.6621,58.6109,58.6621,8500.0
2007-12-04 15:20:00,80.06,80.11,80.02,80.11,2300.0,58.6402,58.6768,58.6109,58.6768,2300.0
2007-12-04 15:25:00,80.09,80.09,80.0,80.0,3700.0,58.6621,58.6621,58.5962,58.5962,3700.0
2007-12-04 15:30:00,79.91,79.96,79.91,79.96,700.0,58.5303,58.5669,58.5303,58.5669,700.0
2007-12-04 15:35:00,79.96,79.96,79.96,79.96,0.0,58.5669,58.5669,58.5669,58.5669,0.0
2007-12-04 15:40:00,79.85,79.88,79.78,79.87,29500.0,58.4863,58.5083,58.4351,58.501,29500.0
2007-12-04 15:45:00,79.88,79.89,79.8,79.8,82100.0,58.5083,58.5156,58.4497,58.4497,82100.0
2007-12-04 15:50:00,79.81,79.87,79.8,79.87,4100.0,58.457,58.501,58.4497,58.501,4100.0
2007-12-04 15:55:00,79.85,79.85,79.8,79.81,2700.0,58.4863,58.4863,58.4497,58.457,2700.0
2007-12-04 16:00:00,79.81,79.81,79.81,79.81,200.0,58.457,58.457,58.457,58.457,200.0
2007-12-04 16:05:00,79.81,79.81,79.81,79.81,0.0,58.457,58.457,58.457,58.457,0.0
2007-12-04 16:10:00,79.81,79.81,79.81,79.81,0.0,58.457,58.457,58.457,58.457,0.0
2007-12-05 09:30:00,80.58,80.58,80.51,80.57,39800.0,59.021,59.021,58.9698,59.0137,39800.0
2007-12-05 09:35:00,80.56,80.61,80.5,80.61,2900.0,59.0064,59.043,58.9624,59.043,2900.0
2007-12-05 09:40:00,80.62,80.65,80.5,80.5,3500.0,59.0503,59.0723,58.9624,58.9624,3500.0
2007-12-05 09:45:00,80.58,80.66,80.57,80.66,8600.0,59.021,59.0796,59.0137,59.0796,8600.0
2007-12-05 09:50:00,80.57,80.61,80.54,80.55,4300.0,59.0137,59.043,58.9917,58.9991,4300.0
2007-12-05 09:55:00,80.61,80.66,80.58,80.59,3300.0,59.043,59.0796,59.021,59.0284,3300.0
2007-12-05 10:00:00,80.6,80.73,80.54,80.73,4000.0,59.0357,59.1309,58.9917,59.1309,4000.0
2007-12-05 10:05:00,80.7,80.72,80.62,80.64,6200.0,59.1089,59.1236,59.0503,59.065,6200.0
2007-12-05 10:10:00,80.63,80.63,80.59,80.59,1600.0,59.0577,59.0577,59.0284,59.0284,1600.0
2007-12-05 10:15:00,80.59,80.59,80.59,80.59,0.0,59.0284,59.0284,59.0284,59.0284,0.0
2007-12-05 10:20:00,80.54,80.55,80.54,80.55,1800.0,58.9917,58.9991,58.9917,58.9991,1800.0
2007-12-05 10:25:00,80.57,80.61,80.54,80.61,2100.0,59.0137,59.043,58.9917,59.043,2100.0
2007-12-05 10:30:00,80.61,80.61,80.55,80.59,11000.0,59.043,59.043,58.9991,59.0284,11000.0
2007-12-05 10:35:00,80.59,80.66,80.59,80.64,3400.0,59.0284,59.0796,59.0284,59.065,3400.0
2007-12-05 10:40:00,80.62,80.69,80.62,80.69,36200.0,59.0503,59.1016,59.0503,59.1016,36200.0
2007-12-05 10:45:00,80.71,80.78,80.71,80.77,1000.0,59.1163,59.1675,59.1163,59.1602,1000.0
2007-12-05 10:50:00,80.76,80.78,80.73,80.74,1500.0,59.1529,59.1675,59.1309,59.1382,1500.0
2007-12-05 10:55:00,80.73,80.77,80.72,80.77,9700.0,59.1309,59.1602,59.1236,59.1602,9700.0
2007-12-05 11:00:00,80.77,80.79,80.73,80.73,2100.0,59.1602,59.1749,59.1309,59.1309,2100.0
2007-12-05 11:05:00,80.74,80.8,80.74,80.8,7000.0,59.1382,59.1822,59.1382,59.1822,7000.0
2007-12-05 11:10:00,80.8,80.93,80.8,80.93,1900.0,59.1822,59.2774,59.1822,59.2774,1900.0
2007-12-05 11:15:00,80.91,80.92,80.89,80.92,1100.0,59.2627,59.2701,59.2481,59.2701,1100.0
2007-12-05 11:20:00,80.94,80.99,80.94,80.96,1000.0,59.2847,59.3213,59.2847,59.2994,1000.0
2007-12-05 11:25:00,80.96,81.04,80.96,81.04,2500.0,59.2994,59.358,59.2994,59.358,2500.0
2007-12-05 11:30:00,81.04,81.05,80.98,80.98,1300.0,59.358,59.3653,59.314,59.314,1300.0
2007-12-05 11:35:00,80.98,80.98,80.97,80.98,800.0,59.314,59.314,59.3067,59.314,800.0
2007-12-05 11:40:00,80.98,81.07,80.98,81.07,800.0,59.314,59.3799,59.314,59.3799,800.0
2007-12-05 11:45:00,81.04,81.1,81.03,81.07,1500.0,59.358,59.4019,59.3506,59.3799,1500.0
2007-12-05 11:50:00,81.05,81.05,81.03,81.03,1400.0,59.3653,59.3653,59.3506,59.3506,1400.0
2007-12-05 11:55:00,81.03,81.05,81.03,81.03,1300.0,59.3506,59.3653,59.3506,59.3506,1300.0
2007-12-05 12:00:00,81.05,81.08,81.01,81.05,1800.0,59.3653,59.3873,59.336,59.3653,1800.0
2007-12-05 12:05:00,81.03,81.06,81.03,81.03,800.0,59.3506,59.3726,59.3506,59.3506,800.0
2007-12-05 12:10:00,80.98,81.01,80.97,80.97,900.0,59.314,59.336,59.3067,59.3067,900.0
2007-12-05 12:15:00,80.97,80.97,80.97,80.97,900.0,59.3067,59.3067,59.3067,59.3067,900.0
2007-12-05 12:20:00,80.97,80.97,80.97,80.97,0.0,59.3067,59.3067,59.3067,59.3067,0.0
2007-12-05 12:25:00,81.0,81.02,81.0,81.01,700.0,59.3287,59.3433,59.3287,59.336,700.0
2007-12-05 12:30:00,80.99,81.03,80.99,81.03,1100.0,59.3213,59.3506,59.3213,59.3506,1100.0
2007-12-05 12:35:00,81.03,81.04,81.03,81.03,1600.0,59.3506,59.358,59.3506,59.3506,1600.0
2007-12-05 12:40:00,81.04,81.07,81.04,81.07,800.0,59.358,59.3799,59.358,59.3799,800.0
2007-12-05 12:45:00,81.08,81.1,81.05,81.05,1000.0,59.3873,59.4019,59.3653,59.3653,1000.0
2007-12-05 12:50:00,81.05,81.05,80.89,80.89,900.0,59.3653,59.3653,59.2481,59.2481,900.0
2007-12-05 12:55:00,80.85,80.9,80.73,80.82,7000.0,59.2188,59.2554,59.1309,59.1968,7000.0
2007-12-05 13:00:00,80.81,80.88,80.76,80.83,7300.0,59.1895,59.2408,59.1529,59.2041,7300.0
2007-12-05 13:05:00,80.85,80.86,80.79,80.81,2200.0,59.2188,59.2261,59.1749,59.1895,2200.0
2007-12-05 13:10:00,80.68,80.75,80.68,80.7,7400.0,59.0943,59.1456,59.0943,59.1089,7400.0
2007-12-05 13:15:00,80.69,80.7,80.65,80.65,5300.0,59.1016,59.1089,59.0723,59.0723,5300.0
2007-12-05 13:20:00,80.64,80.71,80.64,80.71,1000.0,59.065,59.1163,59.065,59.1163,1000.0
2007-12-05 13:25:00,80.67,80.7,80.67,80.68,1100.0,59.087,59.1089,59.087,59.0943,1100.0
2007-12-05 13:30:00,80.71,80.85,80.71,80.85,2000.0,59.1163,59.2188,59.1163,59.2188,2000.0
2007-12-05 13:35:00,80.83,80.88,80.81,80.82,2600.0,59.2041,59.2408,59.1895,59.1968,2600.0
2007-12-05 13:40:00,80.83,80.84,80.83,80.84,200.0,59.2041,59.2115,59.2041,59.2115,200.0
2007-12-05 13:45:00,80.81,80.84,80.81,80.84,400.0,59.1895,59.2115,59.1895,59.2115,400.0
2007-12-05 13:50:00,80.89,80.9,80.89,80.9,600.0,59.2481,59.2554,59.2481,59.2554,600.0
2007-12-05 13:55:00,80.93,80.96,80.88,80.88,1300.0,59.2774,59.2994,59.2408,59.2408,1300.0
2007-12-05 14:00:00,80.91,80.91,80.88,80.88,200.0,59.2627,59.2627,59.2408,59.2408,200.0
2007-12-05 14:05:00,80.93,80.94,80.93,80.94,200.0,59.2774,59.2847,59.2774,59.2847,200.0
2007-12-05 14:10:00,80.97,80.98,80.97,80.97,1400.0,59.3067,59.314,59.3067,59.3067,1400.0
2007-12-05 14:15:00,80.88,80.88,80.83,80.85,3800.0,59.2408,59.2408,59.2041,59.2188,3800.0
2007-12-05 14:20:00,80.82,80.82,80.55,80.55,1400.0,59.1968,59.1968,58.9991,58.9991,1400.0
2007-12-05 14:25:00,80.61,80.64,80.58,80.63,15300.0,59.043,59.065,59.021,59.0577,15300.0
2007-12-05 14:30:00,80.6,80.74,80.59,80.74,2500.0,59.0357,59.1382,59.0284,59.1382,2500.0
2007-12-05 14:35:00,80.71,80.71,80.66,80.71,1800.0,59.1163,59.1163,59.0796,59.1163,1800.0
2007-12-05 14:40:00,80.67,80.73,80.67,80.67,7700.0,59.087,59.1309,59.087,59.087,7700.0
2007-12-05 14:45:00,80.72,80.73,80.69,80.73,6800.0,59.1236,59.1309,59.1016,59.1309,6800.0
2007-12-05 14:50:00,80.66,80.66,80.48,80.49,17400.0,59.0796,59.0796,58.9478,58.9551,17400.0
2007-12-05 14:55:00,80.51,80.6,80.44,80.56,32100.0,58.9698,59.0357,58.9185,59.0064,32100.0
2007-12-05 15:00:00,80.57,80.58,80.53,80.58,31900.0,59.0137,59.021,58.9844,59.021,31900.0
2007-12-05 15:05:00,80.55,80.55,80.55,80.55,200.0,58.9991,58.9991,58.9991,58.9991,200.0
2007-12-05 15:10:00,80.69,80.73,80.69,80.73,1100.0,59.1016,59.1309,59.1016,59.1309,1100.0
2007-12-05 15:15:00,80.7,80.81,80.7,80.81,200.0,59.1089,59.1895,59.1089,59.1895,200.0
2007-12-05 15:20:00,80.79,80.89,80.77,80.8,43100.0,59.1749,59.2481,59.1602,59.1822,43100.0
2007-12-05 15:25:00,80.78,80.82,80.78,80.8,11500.0,59.1675,59.1968,59.1675,59.1822,11500.0
2007-12-05 15:30:00,80.75,80.78,80.75,80.78,21100.0,59.1456,59.1675,59.1456,59.1675,21100.0
2007-12-05 15:35:00,80.8,80.9,80.8,80.89,11100.0,59.1822,59.2554,59.1822,59.2481,11100.0
2007-12-05 15:40:00,80.91,80.97,80.85,80.97,12600.0,59.2627,59.3067,59.2188,59.3067,12600.0
2007-12-05 15:45:00,80.96,80.96,80.9,80.95,8000.0,59.2994,59.2994,59.2554,59.292,8000.0
2007-12-05 15:50:00,80.92,80.96,80.92,80.93,6200.0,59.2701,59.2994,59.2701,59.2774,6200.0
2007-12-05 15:55:00,80.92,81.02,80.91,81.01,13300.0,59.2701,59.3433,59.2627,59.336,13300.0
2007-12-05 16:00:00,81.02,81.02,80.92,80.92,1400.0,59.3433,59.3433,59.2701,59.2701,1400.0
2007-12-05 16:05:00,80.93,80.93,80.93,80.93,300.0,59.2774,59.2774,59.2774,59.2774,300.0
2007-12-05 16:10:00,80.93,80.93,80.93,80.93,0.0,59.2774,59.2774,59.2774,59.2774,0.0
2007-12-06 09:30:00,80.91,80.92,80.86,80.92,18700.0,59.2627,59.2701,59.2261,59.2701,18700.0
2007-12-06 09:35:00,80.93,80.98,80.92,80.98,11500.0,59.2774,59.314,59.2701,59.314,11500.0
2007-12-06 09:40:00,80.99,81.06,80.99,81.06,4600.0,59.3213,59.3726,59.3213,59.3726,4600.0
2007-12-06 09:45:00,81.01,81.17,81.01,81.17,3000.0,59.336,59.4532,59.336,59.4532,3000.0
2007-12-06 09:50:00,81.16,81.19,81.11,81.18,22200.0,59.4459,59.4678,59.4092,59.4605,22200.0
2007-12-06 09:55:00,81.16,81.25,81.16,81.18,12600.0,59.4459,59.5118,59.4459,59.4605,12600.0
2007-12-06 10:00:00,81.16,81.22,81.13,81.22,6900.0,59.4459,59.4898,59.4239,59.4898,6900.0
2007-12-06 10:05:00,81.18,81.22,81.18,81.22,1200.0,59.4605,59.4898,59.4605,59.4898,1200.0
2007-12-06 10:10:00,81.24,81.34,81.23,81.23,9700.0,59.5045,59.5777,59.4971,59.4971,9700.0
2007-12-06 10:15:00,81.26,81.27,81.17,81.17,1100.0,59.5191,59.5264,59.4532,59.4532,1100.0
2007-12-06 10:20:00,81.16,81.26,81.13,81.13,3100.0,59.4459,59.5191,59.4239,59.4239,3100.0
2007-12-06 10:25:00,81.11,81.18,81.11,81.16,2600.0,59.4092,59.4605,59.4092,59.4459,2600.0
2007-12-06 10:30:00,81.18,81.18,81.08,81.11,7100.0,59.4605,59.4605,59.3873,59.4092,7100.0
2007-12-06 10:35:00,81.12,81.12,81.07,81.08,1600.0,59.4166,59.4166,59.3799,59.3873,1600.0
2007-12-06 10:40:00,81.16,81.16,81.12,81.15,4300.0,59.4459,59.4459,59.4166,59.4385,4300.0
2007-12-06 10:45:00,81.19,81.23,81.18,81.2,900.0,59.4678,59.4971,59.4605,59.4752,900.0
2007-12-06 10:50:00,81.2,81.27,81.17,81.27,3000.0,59.4752,59.5264,59.4532,59.5264,3000.0
2007-12-06 10:55:00,81.28,81.28,81.24,81.27,6300.0,59.5338,59.5338,59.5045,59.5264,6300.0
2007-12-06 11:00:00,81.29,81.29,81.17,81.17,700.0,59.5411,59.5411,59.4532,59.4532,700.0
2007-12-06 11:05:00,81.14,81.24,81.14,81.24,2600.0,59.4312,59.5045,59.4312,59.5045,2600.0
2007-12-06 11:10:00,81.21,81.26,81.18,81.26,1000.0,59.4825,59.5191,59.4605,59.5191,1000.0
2007-12-06 11:15:00,81.3,81.33,81.28,81.32,19600.0,59.5484,59.5704,59.5338,59.5631,19600.0
2007-12-06 11:20:00,81.32,81.4,81.25,81.4,5200.0,59.5631,59.6216,59.5118,59.6216,5200.0
2007-12-06 11:25:00,81.4,81.4,81.37,81.38,2800.0,59.6216,59.6216,59.5997,59.607,2800.0
2007-12-06 11:30:00,81.37,81.42,81.34,81.35,12200.0,59.5997,59.6363,59.5777,59.585,12200.0
2007-12-06 11:35:00,81.35,81.38,81.33,81.35,7900.0,59.585,59.607,59.5704,59.585,7900.0
2007-12-06 11:40:00,81.36,81.42,81.35,81.41,30600.0,59.5923,59.6363,59.585,59.629,30600.0
2007-12-06 11:45:00,81.41,81.43,81.37,81.39,7600.0,59.629,59.6436,59.5997,59.6143,7600.0
2007-12-06 11:50:00,81.39,81.39,81.35,81.35,5500.0,59.6143,59.6143,59.585,59.585,5500.0
2007-12-06 11:55:00,81.37,81.43,81.37,81.43,1800.0,59.5997,59.6436,59.5997,59.6436,1800.0
2007-12-06 12:00:00,81.43,81.49,81.43,81.48,5800.0,59.6436,59.6876,59.6436,59.6802,5800.0
2007-12-06 12:05:00,81.47,81.5,81.46,81.48,8900.0,59.6729,59.6949,59.6656,59.6802,8900.0
2007-12-06 12:10:00,81.48,81.48,81.41,81.41,3100.0,59.6802,59.6802,59.629,59.629,3100.0
2007-12-06 12:15:00,81.41,81.43,81.4,81.42,10100.0,59.629,59.6436,59.6216,59.6363,10100.0
2007-12-06 12:20:00,81.43,81.45,81.43,81.45,200.0,59.6436,59.6583,59.6436,59.6583,200.0
2007-12-06 12:25:00,81.41,81.42,81.4,81.42,6500.0,59.629,59.6363,59.6216,59.6363,6500.0
2007-12-06 12:30:00,81.42,81.45,81.42,81.45,800.0,59.6363,59.6583,59.6363,59.6583,800.0
2007-12-06 12:35:00,81.46,81.5,81.46,81.5,2200.0,59.6656,59.6949,59.6656,59.6949,2200.0
2007-12-06 12:40:00,81.48,81.5,81.47,81.49,3400.0,59.6802,59.6949,59.6729,59.6876,3400.0
2007-12-06 12:45:00,81.5,81.54,81.48,81.54,5900.0,59.6949,59.7242,59.6802,59.7242,5900.0
2007-12-06 12:50:00,81.48,81.49,81.45,81.46,2700.0,59.6802,59.6876,59.6583,59.6656,2700.0
2007-12-06 12:55:00,81.48,81.48,81.48,81.48,100.0,59.6802,59.6802,59.6802,59.6802,100.0
2007-12-06 13:00:00,81.58,81.63,81.56,81.59,2400.0,59.7535,59.7901,59.7388,59.7608,2400.0
2007-12-06 13:05:00,81.59,81.61,81.52,81.52,800.0,59.7608,59.7755,59.7095,59.7095,800.0
2007-12-06 13:10:00,81.55,81.55,81.52,81.55,5600.0,59.7315,59.7315,59.7095,59.7315,5600.0
2007-12-06 13:15:00,81.51,81.52,81.45,81.45,3500.0,59.7022,59.7095,59.6583,59.6583,3500.0
2007-12-06 13:20:00,81.48,81.49,81.48,81.49,3800.0,59.6802,59.6876,59.6802,59.6876,3800.0
2007-12-06 13:25:00,81.5,81.5,81.5,81.5,2300.0,59.6949,59.6949,59.6949,59.6949,2300.0
2007-12-06 13:30:00,81.45,81.45,81.39,81.39,1800.0,59.6583,59.6583,59.6143,59.6143,1800.0
2007-12-06 13:35:00,81.38,81.45,81.38,81.43,1500.0,59.607,59.6583,59.607,59.6436,1500.0
2007-12-06 13:40:00,81.48,81.52,81.48,81.52,4800.0,59.6802,59.7095,59.6802,59.7095,4800.0
2007-12-06 13:45:00,81.41,81.48,81.39,81.48,600.0,59.629,59.6802,59.6143,59.6802,600.0
2007-12-06 13:50:00,81.48,81.48,81.48,81.48,0.0,59.6802,59.6802,59.6802,59.6802,0.0
2007-12-06 13:55:00,81.42,81.42,81.36,81.36,1300.0,59.6363,59.6363,59.5923,59.5923,1300.0
2007-12-06 14:00:00,81.39,81.41,81.39,81.4,1700.0,59.6143,59.629,59.6143,59.6216,1700.0
2007-12-06 14:05:00,81.42,81.54,81.39,81.53,1800.0,59.6363,59.7242,59.6143,59.7169,1800.0
2007-12-06 14:10:00,81.52,81.57,81.52,81.55,4100.0,59.7095,59.7462,59.7095,59.7315,4100.0
2007-12-06 14:15:00,81.54,81.58,81.54,81.57,900.0,59.7242,59.7535,59.7242,59.7462,900.0
2007-12-06 14:20:00,81.62,81.67,81.62,81.64,1500.0,59.7828,59.8194,59.7828,59.7974,1500.0
2007-12-06 14:25:00,81.62,81.69,81.6,81.69,18400.0,59.7828,59.8341,59.7681,59.8341,18400.0
2007-12-06 14:30:00,81.75,81.8,81.74,81.8,12600.0,59.878,59.9146,59.8707,59.9146,12600.0
2007-12-06 14:35:00,81.8,81.87,81.75,81.87,16600.0,59.9146,59.9659,59.878,59.9659,16600.0
2007-12-06 14:40:00,81.83,81.96,81.83,81.96,600.0,59.9366,60.0318,59.9366,60.0318,600.0
2007-12-06 14:45:00,81.95,81.95,81.9,81.9,700.0,60.0245,60.0245,59.9879,59.9879,700.0
2007-12-06 14:50:00,81.9,81.93,81.9,81.9,16600.0,59.9879,60.0098,59.9879,59.9879,16600.0
2007-12-06 14:55:00,81.89,81.89,81.89,81.89,4000.0,59.9805,59.9805,59.9805,59.9805,4000.0
2007-12-06 15:00:00,81.9,82.05,81.9,82.05,1700.0,59.9879,60.0977,59.9879,60.0977,1700.0
2007-12-06 15:05:00,82.04,82.11,81.99,81.99,5200.0,60.0904,60.1417,60.0538,60.0538,5200.0
2007-12-06 15:10:00,81.98,81.98,81.96,81.96,2300.0,60.0465,60.0465,60.0318,60.0318,2300.0
2007-12-06 15:15:00,81.98,82.04,81.96,81.97,3700.0,60.0465,60.0904,60.0318,60.0391,3700.0
2007-12-06 15:20:00,82.01,82.06,82.01,82.05,3100.0,60.0684,60.1051,60.0684,60.0977,3100.0
2007-12-06 15:25:00,82.02,82.09,82.02,82.07,1500.0,60.0758,60.127,60.0758,60.1124,1500.0
2007-12-06 15:30:00,82.08,82.08,81.98,82.01,1500.0,60.1197,60.1197,60.0465,60.0684,1500.0
2007-12-06 15:35:00,82.06,82.19,82.05,82.19,4300.0,60.1051,60.2003,60.0977,60.2003,4300.0
2007-12-06 15:40:00,82.2,82.2,82.12,82.12,900.0,60.2076,60.2076,60.149,60.149,900.0
2007-12-06 15:45:00,82.15,82.23,82.12,82.23,2900.0,60.171,60.2296,60.149,60.2296,2900.0
2007-12-06 15:50:00,82.21,82.31,82.21,82.27,17000.0,60.2149,60.2882,60.2149,60.2589,17000.0
2007-12-06 15:55:00,82.26,82.29,82.21,82.29,22100.0,60.2516,60.2735,60.2149,60.2735,22100.0
2007-12-06 16:00:00,82.24,82.24,82.24,82.24,100.0,60.2369,60.2369,60.2369,60.2369,100.0
2007-12-06 16:05:00,82.24,82.24,82.24,82.24,0.0,60.2369,60.2369,60.2369,60.2369,0.0
2007-12-06 16:10:00,82.24,82.24,82.24,82.24,0.0,60.2369,60.2369,60.2369,60.2369,0.0
2007-12-07 09:30:00,82.51,82.51,82.27,82.27,7500.0,60.4347,60.4347,60.2589,60.2589,7500.0
2007-12-07 09:35:00,82.3,82.3,82.21,82.27,600.0,60.2809,60.2809,60.2149,60.2589,600.0
2007-12-07 09:40:00,82.39,82.39,82.32,82.39,2500.0,60.3468,60.3468,60.2955,60.3468,2500.0
2007-12-07 09:45:00,82.46,82.46,82.32,82.32,1600.0,60.398,60.398,60.2955,60.2955,1600.0
2007-12-07 09:50:00,82.3,82.3,82.22,82.25,2200.0,60.2809,60.2809,60.2223,60.2442,2200.0
2007-12-07 09:55:00,82.31,82.36,82.23,82.29,1500.0,60.2882,60.3248,60.2296,60.2735,1500.0
2007-12-07 10:00:00,82.38,82.39,82.38,82.39,600.0,60.3395,60.3468,60.3395,60.3468,600.0
2007-12-07 10:05:00,82.24,82.28,82.23,82.28,600.0,60.2369,60.2662,60.2296,60.2662,600.0
2007-12-07 10:10:00,82.34,82.35,82.23,82.34,3000.0,60.3102,60.3175,60.2296,60.3102,3000.0
2007-12-07 10:15:00,82.35,82.35,82.26,82.34,3400.0,60.3175,60.3175,60.2516,60.3102,3400.0
2007-12-07 10:20:00,82.34,82.34,82.29,82.29,1800.0,60.3102,60.3102,60.2735,60.2735,1800.0
2007-12-07 10:25:00,82.32,82.32,82.16,82.16,3100.0,60.2955,60.2955,60.1783,60.1783,3100.0
2007-12-07 10:30:00,82.2,82.2,82.12,82.17,3800.0,60.2076,60.2076,60.149,60.1856,3800.0
2007-12-07 10:35:00,82.16,82.19,82.15,82.19,3900.0,60.1783,60.2003,60.171,60.2003,3900.0
2007-12-07 10:40:00,82.21,82.22,82.15,82.15,3500.0,60.2149,60.2223,60.171,60.171,3500.0
2007-12-07 10:45:00,82.15,82.15,82.1,82.13,2400.0,60.171,60.171,60.1344,60.1563,2400.0
2007-12-07 10:50:00,82.15,82.15,82.13,82.15,600.0,60.171,60.171,60.1563,60.171,600.0
2007-12-07 10:55:00,82.1,82.1,82.1,82.1,200.0,60.1344,60.1344,60.1344,60.1344,200.0
2007-12-07 11:00:00,82.23,82.25,82.19,82.2,6700.0,60.2296,60.2442,60.2003,60.2076,6700.0
2007-12-07 11:05:00,82.19,82.24,82.18,82.23,3300.0,60.2003,60.2369,60.193,60.2296,3300.0
2007-12-07 11:10:00,82.17,82.23,82.16,82.17,1200.0,60.1856,60.2296,60.1783,60.1856,1200.0
2007-12-07 11:15:00,82.17,82.17,82.17,82.17,0.0,60.1856,60.1856,60.1856,60.1856,0.0
2007-12-07 11:20:00,82.19,82.19,82.19,82.19,300.0,60.2003,60.2003,60.2003,60.2003,300.0
2007-12-07 11:25:00,82.2,82.21,82.18,82.18,800.0,60.2076,60.2149,60.193,60.193,800.0
2007-12-07 11:30:00,82.21,82.27,82.2,82.27,1000.0,60.2149,60.2589,60.2076,60.2589,1000.0
2007-12-07 11:35:00,82.28,82.37,82.28,82.36,1600.0,60.2662,60.3321,60.2662,60.3248,1600.0
2007-12-07 11:40:00,82.37,82.4,82.37,82.4,2500.0,60.3321,60.3541,60.3321,60.3541,2500.0
2007-12-07 11:45:00,82.4,82.48,82.4,82.48,4200.0,60.3541,60.4127,60.3541,60.4127,4200.0
2007-12-07 11:50:00,82.48,82.48,82.43,82.44,5100.0,60.4127,60.4127,60.3761,60.3834,5100.0
2007-12-07 11:55:00,82.43,82.43,82.39,82.4,24500.0,60.3761,60.3761,60.3468,60.3541,24500.0
2007-12-07 12:00:00,82.4,82.43,82.37,82.38,1300.0,60.3541,60.3761,60.3321,60.3395,1300.0
2007-12-07 12:05:00,82.39,82.4,82.39,82.4,300.0,60.3468,60.3541,60.3468,60.3541,300.0
2007-12-07 12:10:00,82.39,82.39,82.36,82.36,500.0,60.3468,60.3468,60.3248,60.3248,500.0
2007-12-07 12:15:00,82.43,82.45,82.42,82.42,900.0,60.3761,60.3907,60.3687,60.3687,900.0
2007-12-07 12:20:00,82.39,82.42,82.39,82.4,500.0,60.3468,60.3687,60.3468,60.3541,500.0
2007-12-07 12:25:00,82.41,82.41,82.38,82.38,6900.0,60.3614,60.3614,60.3395,60.3395,6900.0
2007-12-07 12:30:00,82.37,82.37,82.37,82.37,200.0,60.3321,60.3321,60.3321,60.3321,200.0
2007-12-07 12:35:00,82.34,82.39,82.34,82.38,1900.0,60.3102,60.3468,60.3102,60.3395,1900.0
2007-12-07 12:40:00,82.37,82.37,82.37,82.37,100.0,60.3321,60.3321,60.3321,60.3321,100.0
2007-12-07 12:45:00,82.39,82.39,82.39,82.39,600.0,60.3468,60.3468,60.3468,60.3468,600.0
2007-12-07 12:50:00,82.4,82.4,82.37,82.37,800.0,60.3541,60.3541,60.3321,60.3321,800.0
2007-12-07 12:55:00,82.37,82.37,82.37,82.37,0.0,60.3321,60.3321,60.3321,60.3321,0.0
2007-12-07 13:00:00,82.3,82.3,82.3,82.3,200.0,60.2809,60.2809,60.2809,60.2809,200.0
2007-12-07 13:05:00,82.31,82.31,82.27,82.29,800.0,60.2882,60.2882,60.2589,60.2735,800.0
2007-12-07 13:10:00,82.27,82.31,82.27,82.31,6100.0,60.2589,60.2882,60.2589,60.2882,6100.0
2007-12-07 13:15:00,82.27,82.27,82.24,82.26,800.0,60.2589,60.2589,60.2369,60.2516,800.0
2007-12-07 13:20:00,82.28,82.28,82.19,82.19,600.0,60.2662,60.2662,60.2003,60.2003,600.0
2007-12-07 13:25:00,82.13,82.13,82.1,82.13,1000.0,60.1563,60.1563,60.1344,60.1563,1000.0
2007-12-07 13:30:00,82.16,82.18,82.15,82.17,1700.0,60.1783,60.193,60.171,60.1856,1700.0
2007-12-07 13:35:00,82.16,82.16,82.14,82.14,400.0,60.1783,60.1783,60.1637,60.1637,400.0
2007-12-07 13:40:00,82.11,82.21,82.11,82.21,600.0,60.1417,60.2149,60.1417,60.2149,600.0
2007-12-07 13:45:00,82.23,82.29,82.23,82.28,500.0,60.2296,60.2735,60.2296,60.2662,500.0
2007-12-07 13:50:00,82.25,82.25,82.25,82.25,800.0,60.2442,60.2442,60.2442,60.2442,800.0
2007-12-07 13:55:00,82.26,82.26,82.25,82.25,600.0,60.2516,60.2516,60.2442,60.2442,600.0
2007-12-07 14:00:00,82.25,82.25,82.25,82.25,0.0,60.2442,60.2442,60.2442,60.2442,0.0
2007-12-07 14:05:00,82.25,82.25,82.25,82.25,0.0,60.2442,60.2442,60.2442,60.2442,0.0
2007-12-07 14:10:00,82.25,82.25,82.25,82.25,0.0,60.2442,60.2442,60.2442,60.2442,0.0
2007-12-07 14:15:00,82.22,82.22,82.18,82.18,200.0,60.2223,60.2223,60.193,60.193,200.0
2007-12-07 14:20:00,82.21,82.24,82.21,82.24,1900.0,60.2149,60.2369,60.2149,60.2369,1900.0
2007-12-07 14:25:00,82.22,82.22,82.22,82.22,300.0,60.2223,60.2223,60.2223,60.2223,300.0
2007-12-07 14:30:00,82.25,82.35,82.23,82.35,1700.0,60.2442,60.3175,60.2296,60.3175,1700.0
2007-12-07 14:35:00,82.4,82.41,82.4,82.41,200.0,60.3541,60.3614,60.3541,60.3614,200.0
2007-12-07 14:40:00,82.41,82.42,82.33,82.36,6300.0,60.3614,60.3687,60.3028,60.3248,6300.0
2007-12-07 14:45:00,82.35,82.35,82.25,82.29,5600.0,60.3175,60.3175,60.2442,60.2735,5600.0
2007-12-07 14:50:00,82.3,82.3,82.22,82.23,8200.0,60.2809,60.2809,60.2223,60.2296,8200.0
2007-12-07 14:55:00,82.25,82.28,82.25,82.28,3100.0,60.2442,60.2662,60.2442,60.2662,3100.0
2007-12-07 15:00:00,82.29,82.29,82.25,82.26,3500.0,60.2735,60.2735,60.2442,60.2516,3500.0
2007-12-07 15:05:00,82.34,82.39,82.33,82.35,14800.0,60.3102,60.3468,60.3028,60.3175,14800.0
2007-12-07 15:10:00,82.28,82.43,82.28,82.41,1700.0,60.2662,60.3761,60.2662,60.3614,1700.0
2007-12-07 15:15:00,82.37,82.37,82.32,82.32,4700.0,60.3321,60.3321,60.2955,60.2955,4700.0
2007-12-07 15:20:00,82.31,82.35,82.3,82.35,400.0,60.2882,60.3175,60.2809,60.3175,400.0
2007-12-07 15:25:00,82.31,82.32,82.31,82.32,300.0,60.2882,60.2955,60.2882,60.2955,300.0
2007-12-07 15:30:00,82.3,82.3,82.2,82.2,400.0,60.2809,60.2809,60.2076,60.2076,400.0
2007-12-07 15:35:00,82.23,82.23,82.2,82.2,2700.0,60.2296,60.2296,60.2076,60.2076,2700.0
2007-12-07 15:40:00,82.2,82.22,82.18,82.19,8400.0,60.2076,60.2223,60.193,60.2003,8400.0
2007-12-07 15:45:00,82.22,82.27,82.2,82.2,21400.0,60.2223,60.2589,60.2076,60.2076,21400.0
2007-12-07 15:50:00,82.2,82.2,82.08,82.09,2900.0,60.2076,60.2076,60.1197,60.127,2900.0
2007-12-07 15:55:00,82.12,82.21,82.12,82.2,31000.0,60.149,60.2149,60.149,60.2076,31000.0
2007-12-07 16:00:00,82.21,82.21,82.13,82.13,400.0,60.2149,60.2149,60.1563,60.1563,400.0
2007-12-07 16:05:00,82.13,82.13,82.13,82.13,0.0,60.1563,60.1563,60.1563,60.1563,0.0
2007-12-07 16:10:00,82.13,82.13,82.13,82.13,0.0,60.1563,60.1563,60.1563,60.1563,0.0
2007-12-10 09:30:00,82.31,82.49,82.31,82.35,19400.0,60.2882,60.42,60.2882,60.3175,19400.0
2007-12-10 09:35:00,82.35,82.35,82.35,82.35,100.0,60.3175,60.3175,60.3175,60.3175,100.0
2007-12-10 09:40:00,82.28,82.42,82.28,82.42,3700.0,60.2662,60.3687,60.2662,60.3687,3700.0
2007-12-10 09:45:00,82.35,82.45,82.35,82.45,25200.0,60.3175,60.3907,60.3175,60.3907,25200.0
2007-12-10 09:50:00,82.42,82.49,82.42,82.44,1200.0,60.3687,60.42,60.3687,60.3834,1200.0
2007-12-10 09:55:00,82.41,82.56,82.41,82.55,3100.0,60.3614,60.4713,60.3614,60.464,3100.0
2007-12-10 10:00:00,82.59,82.64,82.55,82.64,54800.0,60.4933,60.5299,60.464,60.5299,54800.0
2007-12-10 10:05:00,82.68,82.8,82.68,82.78,73700.0,60.5592,60.6471,60.5592,60.6324,73700.0
2007-12-10 10:10:00,82.78,82.82,82.75,82.76,183100.0,60.6324,60.6617,60.6105,60.6178,183100.0
2007-12-10 10:15:00,82.79,82.82,82.76,82.76,4700.0,60.6398,60.6617,60.6178,60.6178,4700.0
2007-12-10 10:20:00,82.74,82.77,82.74,82.76,1200.0,60.6031,60.6251,60.6031,60.6178,1200.0
2007-12-10 10:25:00,82.79,82.79,82.72,82.73,2700.0,60.6398,60.6398,60.5885,60.5958,2700.0
2007-12-10 10:30:00,82.74,82.86,82.74,82.84,3700.0,60.6031,60.691,60.6031,60.6764,3700.0
2007-12-10 10:35:00,82.85,82.85,82.75,82.78,4200.0,60.6837,60.6837,60.6105,60.6324,4200.0
2007-12-10 10:40:00,82.78,82.87,82.78,82.86,2700.0,60.6324,60.6984,60.6324,60.691,2700.0
2007-12-10 10:45:00,82.81,82.86,82.8,82.8,2800.0,60.6544,60.691,60.6471,60.6471,2800.0
2007-12-10 10:50:00,82.83,82.84,82.81,82.83,25900.0,60.6691,60.6764,60.6544,60.6691,25900.0
2007-12-10 10:55:00,82.84,82.9,82.84,82.9,2900.0,60.6764,60.7203,60.6764,60.7203,2900.0
2007-12-10 11:00:00,82.92,82.92,82.86,82.9,1800.0,60.735,60.735,60.691,60.7203,1800.0
2007-12-10 11:05:00,82.91,82.95,82.84,82.84,4600.0,60.7277,60.7569,60.6764,60.6764,4600.0
2007-12-10 11:10:00,82.85,82.85,82.83,82.85,600.0,60.6837,60.6837,60.6691,60.6837,600.0
2007-12-10 11:15:00,82.85,82.85,82.8,82.8,4000.0,60.6837,60.6837,60.6471,60.6471,4000.0
2007-12-10 11:20:00,82.79,82.8,82.75,82.75,4300.0,60.6398,60.6471,60.6105,60.6105,4300.0
2007-12-10 11:25:00,82.75,82.77,82.74,82.77,1000.0,60.6105,60.6251,60.6031,60.6251,1000.0
2007-12-10 11:30:00,82.76,82.79,82.74,82.74,3900.0,60.6178,60.6398,60.6031,60.6031,3900.0
2007-12-10 11:35:00,82.76,82.82,82.76,82.82,1200.0,60.6178,60.6617,60.6178,60.6617,1200.0
2007-12-10 11:40:00,82.78,82.78,82.73,82.73,1500.0,60.6324,60.6324,60.5958,60.5958,1500.0
2007-12-10 11:45:00,82.73,82.74,82.7,82.72,6400.0,60.5958,60.6031,60.5738,60.5885,6400.0
2007-12-10 11:50:00,82.71,82.74,82.71,82.74,2100.0,60.5812,60.6031,60.5812,60.6031,2100.0
2007-12-10 11:55:00,82.75,82.76,82.73,82.73,4600.0,60.6105,60.6178,60.5958,60.5958,4600.0
2007-12-10 12:00:00,82.73,82.75,82.68,82.68,3400.0,60.5958,60.6105,60.5592,60.5592,3400.0
2007-12-10 12:05:00,82.67,82.73,82.67,82.72,2200.0,60.5519,60.5958,60.5519,60.5885,2200.0
2007-12-10 12:10:00,82.73,82.73,82.72,82.73,2700.0,60.5958,60.5958,60.5885,60.5958,2700.0
2007-12-10 12:15:00,82.72,82.75,82.72,82.75,2700.0,60.5885,60.6105,60.5885,60.6105,2700.0
2007-12-10 12:20:00,82.75,82.77,82.73,82.77,5300.0,60.6105,60.6251,60.5958,60.6251,5300.0
2007-12-10 12:25:00,82.76,82.8,82.76,82.8,5100.0,60.6178,60.6471,60.6178,60.6471,5100.0
2007-12-10 12:30:00,82.79,82.8,82.79,82.79,4400.0,60.6398,60.6471,60.6398,60.6398,4400.0
2007-12-10 12:35:00,82.8,82.8,82.8,82.8,900.0,60.6471,60.6471,60.6471,60.6471,900.0
2007-12-10 12:40:00,82.81,82.81,82.8,82.81,3100.0,60.6544,60.6544,60.6471,60.6544,3100.0
2007-12-10 12:45:00,82.81,82.81,82.79,82.8,7800.0,60.6544,60.6544,60.6398,60.6471,7800.0
2007-12-10 12:50:00,82.8,82.81,82.79,82.81,3900.0,60.6471,60.6544,60.6398,60.6544,3900.0
2007-12-10 12:55:00,82.8,82.8,82.74,82.74,14200.0,60.6471,60.6471,60.6031,60.6031,14200.0
2007-12-10 13:00:00,82.74,82.76,82.74,82.75,3800.0,60.6031,60.6178,60.6031,60.6105,3800.0
2007-12-10 13:05:00,82.76,82.79,82.75,82.79,6400.0,60.6178,60.6398,60.6105,60.6398,6400.0
2007-12-10 13:10:00,82.79,82.81,82.78,82.81,14600.0,60.6398,60.6544,60.6324,60.6544,14600.0
2007-12-10 13:15:00,82.84,82.94,82.84,82.94,3100.0,60.6764,60.7496,60.6764,60.7496,3100.0
2007-12-10 13:20:00,82.95,82.95,82.9,82.91,2600.0,60.7569,60.7569,60.7203,60.7277,2600.0
2007-12-10 13:25:00,82.83,82.83,82.83,82.83,300.0,60.6691,60.6691,60.6691,60.6691,300.0
2007-12-10 13:30:00,82.82,82.84,82.81,82.81,3900.0,60.6617,60.6764,60.6544,60.6544,3900.0
2007-12-10 13:35:00,82.81,82.81,82.81,82.81,0.0,60.6544,60.6544,60.6544,60.6544,0.0
2007-12-10 13:40:00,82.84,82.85,82.84,82.85,1600.0,60.6764,60.6837,60.6764,60.6837,1600.0
2007-12-10 13:45:00,82.81,82.82,82.79,82.8,6100.0,60.6544,60.6617,60.6398,60.6471,6100.0
2007-12-10 13:50:00,82.8,82.8,82.7,82.71,6600.0,60.6471,60.6471,60.5738,60.5812,6600.0
2007-12-10 13:55:00,82.74,82.75,82.64,82.65,8800.0,60.6031,60.6105,60.5299,60.5372,8800.0
2007-12-10 14:00:00,82.64,82.66,82.63,82.66,800.0,60.5299,60.5445,60.5226,60.5445,800.0
2007-12-10 14:05:00,82.66,82.7,82.66,82.7,1300.0,60.5445,60.5738,60.5445,60.5738,1300.0
2007-12-10 14:10:00,82.69,82.7,82.63,82.63,7400.0,60.5665,60.5738,60.5226,60.5226,7400.0
2007-12-10 14:15:00,82.61,82.65,82.61,82.62,6300.0,60.5079,60.5372,60.5079,60.5152,6300.0
2007-12-10 14:20:00,82.67,82.68,82.67,82.67,700.0,60.5519,60.5592,60.5519,60.5519,700.0
2007-12-10 14:25:00,82.67,82.72,82.67,82.72,2000.0,60.5519,60.5885,60.5519,60.5885,2000.0
2007-12-10 14:30:00,82.72,82.76,82.72,82.73,2100.0,60.5885,60.6178,60.5885,60.5958,2100.0
2007-12-10 14:35:00,82.73,82.73,82.68,82.71,4100.0,60.5958,60.5958,60.5592,60.5812,4100.0
2007-12-10 14:40:00,82.72,82.75,82.7,82.75,2700.0,60.5885,60.6105,60.5738,60.6105,2700.0
2007-12-10 14:45:00,82.8,82.81,82.77,82.79,3900.0,60.6471,60.6544,60.6251,60.6398,3900.0
2007-12-10 14:50:00,82.79,82.79,82.68,82.69,3400.0,60.6398,60.6398,60.5592,60.5665,3400.0
2007-12-10 14:55:00,82.66,82.66,82.53,82.63,13500.0,60.5445,60.5445,60.4493,60.5226,13500.0
2007-12-10 15:00:00,82.61,82.68,82.59,82.66,7000.0,60.5079,60.5592,60.4933,60.5445,7000.0
2007-12-10 15:05:00,82.66,82.8,82.65,82.74,24600.0,60.5445,60.6471,60.5372,60.6031,24600.0
2007-12-10 15:10:00,82.75,82.77,82.75,82.75,11000.0,60.6105,60.6251,60.6105,60.6105,11000.0
2007-12-10 15:15:00,82.76,82.78,82.72,82.72,21400.0,60.6178,60.6324,60.5885,60.5885,21400.0
2007-12-10 15:20:00,82.73,82.78,82.73,82.76,13200.0,60.5958,60.6324,60.5958,60.6178,13200.0
2007-12-10 15:25:00,82.77,82.79,82.7,82.7,6200.0,60.6251,60.6398,60.5738,60.5738,6200.0
2007-12-10 15:30:00,82.71,82.75,82.65,82.71,25800.0,60.5812,60.6105,60.5372,60.5812,25800.0
2007-12-10 15:35:00,82.71,82.77,82.71,82.77,7600.0,60.5812,60.6251,60.5812,60.6251,7600.0
2007-12-10 15:40:00,82.72,82.76,82.66,82.75,14400.0,60.5885,60.6178,60.5445,60.6105,14400.0
2007-12-10 15:45:00,82.75,82.77,82.73,82.77,6900.0,60.6105,60.6251,60.5958,60.6251,6900.0
2007-12-10 15:50:00,82.76,82.83,82.76,82.83,14500.0,60.6178,60.6691,60.6178,60.6691,14500.0
2007-12-10 15:55:00,82.82,82.86,82.81,82.86,7600.0,60.6617,60.691,60.6544,60.691,7600.0
2007-12-10 16:00:00,82.86,82.86,82.86,82.86,100.0,60.691,60.691,60.691,60.691,100.0
2007-12-10 16:05:00,82.86,82.86,82.86,82.86,0.0,60.691,60.691,60.691,60.691,0.0
2007-12-10 16:10:00,82.86,82.86,82.86,82.86,100.0,60.691,60.691,60.691,60.691,100.0
2007-12-11 09:30:00,82.96,82.99,82.95,82.98,4000.0,60.7643,60.7862,60.7569,60.7789,4000.0
2007-12-11 09:35:00,82.97,83.01,82.86,82.86,73400.0,60.7716,60.8009,60.691,60.691,73400.0
2007-12-11 09:40:00,82.87,82.95,82.87,82.93,4700.0,60.6984,60.7569,60.6984,60.7423,4700.0
2007-12-11 09:45:00,82.92,82.92,82.89,82.92,17800.0,60.735,60.735,60.713,60.735,17800.0
2007-12-11 09:50:00,82.91,82.97,82.89,82.94,8900.0,60.7277,60.7716,60.713,60.7496,8900.0
2007-12-11 09:55:00,82.91,82.92,82.88,82.88,6100.0,60.7277,60.735,60.7057,60.7057,6100.0
2007-12-11 10:00:00,82.89,82.92,82.85,82.91,19100.0,60.713,60.735,60.6837,60.7277,19100.0
2007-12-11 10:05:00,82.9,82.94,82.87,82.94,32200.0,60.7203,60.7496,60.6984,60.7496,32200.0
2007-12-11 10:10:00,82.92,82.94,82.9,82.91,11600.0,60.735,60.7496,60.7203,60.7277,11600.0
2007-12-11 10:15:00,82.91,82.92,82.86,82.88,29300.0,60.7277,60.735,60.691,60.7057,29300.0
2007-12-11 10:20:00,82.86,82.87,82.85,82.85,19900.0,60.691,60.6984,60.6837,60.6837,19900.0
2007-12-11 10:25:00,82.85,82.87,82.77,82.79,7300.0,60.6837,60.6984,60.6251,60.6398,7300.0
2007-12-11 10:30:00,82.8,82.81,82.76,82.77,21600.0,60.6471,60.6544,60.6178,60.6251,21600.0
2007-12-11 10:35:00,82.78,82.8,82.77,82.78,10300.0,60.6324,60.6471,60.6251,60.6324,10300.0
2007-12-11 10:40:00,82.78,82.78,82.72,82.74,11000.0,60.6324,60.6324,60.5885,60.6031,11000.0
2007-12-11 10:45:00,82.74,82.77,82.69,82.7,28700.0,60.6031,60.6251,60.5665,60.5738,28700.0
2007-12-11 10:50:00,82.71,82.76,82.69,82.75,67500.0,60.5812,60.6178,60.5665,60.6105,67500.0
2007-12-11 10:55:00,82.76,82.77,82.68,82.68,6500.0,60.6178,60.6251,60.5592,60.5592,6500.0
2007-12-11 11:00:00,82.66,82.68,82.63,82.67,13300.0,60.5445,60.5592,60.5226,60.5519,13300.0
2007-12-11 11:05:00,82.66,82.69,82.65,82.69,12800.0,60.5445,60.5665,60.5372,60.5665,12800.0
2007-12-11 11:10:00,82.69,82.72,82.69,82.72,4600.0,60.5665,60.5885,60.5665,60.5885,4600.0
2007-12-11 11:15:00,82.7,82.73,82.7,82.73,1500.0,60.5738,60.5958,60.5738,60.5958,1500.0
2007-12-11 11:20:00,82.74,82.76,82.74,82.75,3700.0,60.6031,60.6178,60.6031,60.6105,3700.0
2007-12-11 11:25:00,82.74,82.77,82.73,82.75,4500.0,60.6031,60.6251,60.5958,60.6105,4500.0
2007-12-11 11:30:00,82.74,82.76,82.74,82.74,800.0,60.6031,60.6178,60.6031,60.6031,800.0
2007-12-11 11:35:00,82.74,82.74,82.69,82.69,1700.0,60.6031,60.6031,60.5665,60.5665,1700.0
2007-12-11 11:40:00,82.68,82.74,82.67,82.67,3900.0,60.5592,60.6031,60.5519,60.5519,3900.0
2007-12-11 11:45:00,82.67,82.72,82.65,82.7,14600.0,60.5519,60.5885,60.5372,60.5738,14600.0
2007-12-11 11:50:00,82.7,82.72,82.69,82.7,4800.0,60.5738,60.5885,60.5665,60.5738,4800.0
2007-12-11 11:55:00,82.7,82.74,82.7,82.73,4400.0,60.5738,60.6031,60.5738,60.5958,4400.0
2007-12-11 12:00:00,82.71,82.74,82.69,82.74,4300.0,60.5812,60.6031,60.5665,60.6031,4300.0
2007-12-11 12:05:00,82.72,82.75,82.72,82.74,11400.0,60.5885,60.6105,60.5885,60.6031,11400.0
2007-12-11 12:10:00,82.74,82.74,82.7,82.7,1100.0,60.6031,60.6031,60.5738,60.5738,1100.0
2007-12-11 12:15:00,82.7,82.71,82.7,82.7,1900.0,60.5738,60.5812,60.5738,60.5738,1900.0
2007-12-11 12:20:00,82.69,82.79,82.69,82.79,2700.0,60.5665,60.6398,60.5665,60.6398,2700.0
2007-12-11 12:25:00,82.77,82.77,82.75,82.76,700.0,60.6251,60.6251,60.6105,60.6178,700.0
2007-12-11 12:30:00,82.76,82.8,82.76,82.79,500.0,60.6178,60.6471,60.6178,60.6398,500.0
2007-12-11 12:35:00,82.79,82.81,82.78,82.81,2800.0,60.6398,60.6544,60.6324,60.6544,2800.0
2007-12-11 12:40:00,82.83,82.89,82.83,82.89,1800.0,60.6691,60.713,60.6691,60.713,1800.0
2007-12-11 12:45:00,82.88,82.88,82.88,82.88,800.0,60.7057,60.7057,60.7057,60.7057,800.0
2007-12-11 12:50:00,82.87,82.89,82.87,82.89,16900.0,60.6984,60.713,60.6984,60.713,16900.0
2007-12-11 12:55:00,82.87,82.92,82.87,82.91,3200.0,60.6984,60.735,60.6984,60.7277,3200.0
2007-12-11 13:00:00,82.93,82.94,82.89,82.89,1200.0,60.7423,60.7496,60.713,60.713,1200.0
2007-12-11 13:05:00,82.93,82.93,82.92,82.92,900.0,60.7423,60.7423,60.735,60.735,900.0
2007-12-11 13:10:00,82.94,82.94,82.91,82.91,5100.0,60.7496,60.7496,60.7277,60.7277,5100.0
2007-12-11 13:15:00,82.93,82.93,82.84,82.9,10900.0,60.7423,60.7423,60.6764,60.7203,10900.0
2007-12-11 13:20:00,82.9,82.97,82.9,82.96,3700.0,60.7203,60.7716,60.7203,60.7643,3700.0
2007-12-11 13:25:00,82.93,82.96,82.93,82.96,1100.0,60.7423,60.7643,60.7423,60.7643,1100.0
2007-12-11 13:30:00,82.94,82.94,82.9,82.93,8800.0,60.7496,60.7496,60.7203,60.7423,8800.0
2007-12-11 13:35:00,82.92,82.96,82.92,82.96,1700.0,60.735,60.7643,60.735,60.7643,1700.0
2007-12-11 13:40:00,82.95,82.99,82.93,82.99,2700.0,60.7569,60.7862,60.7423,60.7862,2700.0
2007-12-11 13:45:00,83.01,83.09,83.01,83.09,3600.0,60.8009,60.8595,60.8009,60.8595,3600.0
2007-12-11 13:50:00,83.09,83.09,82.99,83.03,5300.0,60.8595,60.8595,60.7862,60.8155,5300.0
2007-12-11 13:55:00,83.05,83.07,83.02,83.05,6200.0,60.8302,60.8448,60.8082,60.8302,6200.0
2007-12-11 14:00:00,83.12,83.14,83.1,83.14,600.0,60.8815,60.8961,60.8668,60.8961,600.0
2007-12-11 14:05:00,83.12,83.12,83.06,83.1,1300.0,60.8815,60.8815,60.8375,60.8668,1300.0
2007-12-11 14:10:00,83.11,83.26,83.08,83.26,11200.0,60.8741,60.984,60.8522,60.984,11200.0
2007-12-11 14:15:00,83.15,83.16,82.13,82.34,62700.0,60.9034,60.9108,60.1563,60.3102,62700.0
2007-12-11 14:20:00,82.34,82.35,81.58,81.78,20500.0,60.3102,60.3175,59.7535,59.9,20500.0
2007-12-11 14:25:00,81.7,81.89,81.58,81.86,28600.0,59.8414,59.9805,59.7535,59.9586,28600.0
2007-12-11 14:30:00,81.86,81.86,81.61,81.79,19800.0,59.9586,59.9586,59.7755,59.9073,19800.0
2007-12-11 14:35:00,81.82,81.82,81.41,81.57,28100.0,59.9293,59.9293,59.629,59.7462,28100.0
2007-12-11 14:40:00,81.54,81.57,81.22,81.42,30000.0,59.7242,59.7462,59.4898,59.6363,30000.0
2007-12-11 14:45:00,81.42,81.56,81.42,81.49,41700.0,59.6363,59.7388,59.6363,59.6876,41700.0
2007-12-11 14:50:00,81.49,81.69,81.47,81.69,8700.0,59.6876,59.8341,59.6729,59.8341,8700.0
2007-12-11 14:55:00,81.68,81.77,81.54,81.56,18300.0,59.8267,59.8927,59.7242,59.7388,18300.0
2007-12-11 15:00:00,81.5,81.5,81.19,81.32,24400.0,59.6949,59.6949,59.4678,59.5631,24400.0
2007-12-11 15:05:00,81.32,81.45,81.32,81.41,21700.0,59.5631,59.6583,59.5631,59.629,21700.0
2007-12-11 15:10:00,81.41,81.45,81.22,81.28,10100.0,59.629,59.6583,59.4898,59.5338,10100.0
2007-12-11 15:15:00,81.34,81.41,81.07,81.07,11200.0,59.5777,59.629,59.3799,59.3799,11200.0
2007-12-11 15:20:00,81.08,81.14,81.0,81.11,11000.0,59.3873,59.4312,59.3287,59.4092,11000.0
2007-12-11 15:25:00,81.12,81.19,81.08,81.15,12100.0,59.4166,59.4678,59.3873,59.4385,12100.0
2007-12-11 15:30:00,81.2,81.28,81.12,81.16,20700.0,59.4752,59.5338,59.4166,59.4459,20700.0
2007-12-11 15:35:00,81.16,81.2,80.92,80.92,16100.0,59.4459,59.4752,59.2701,59.2701,16100.0
2007-12-11 15:40:00,80.95,80.97,80.85,80.86,13600.0,59.292,59.3067,59.2188,59.2261,13600.0
2007-12-11 15:45:00,80.85,80.85,80.62,80.62,188000.0,59.2188,59.2188,59.0503,59.0503,188000.0
2007-12-11 15:50:00,80.62,80.77,80.57,80.75,34900.0,59.0503,59.1602,59.0137,59.1456,34900.0
2007-12-11 15:55:00,80.76,80.85,80.67,80.68,20500.0,59.1529,59.2188,59.087,59.0943,20500.0
2007-12-11 16:00:00,80.68,80.83,80.67,80.83,800.0,59.0943,59.2041,59.087,59.2041,800.0
2007-12-11 16:05:00,80.83,80.83,80.83,80.83,0.0,59.2041,59.2041,59.2041,59.2041,0.0
2007-12-11 16:10:00,80.83,80.83,80.83,80.83,0.0,59.2041,59.2041,59.2041,59.2041,0.0
2007-12-12 09:30:00,82.59,82.59,82.43,82.58,16400.0,60.4933,60.4933,60.3761,60.4859,16400.0
2007-12-12 09:35:00,82.57,82.63,82.34,82.36,8300.0,60.4786,60.5226,60.3102,60.3248,8300.0
2007-12-12 09:40:00,82.35,82.35,82.13,82.19,23000.0,60.3175,60.3175,60.1563,60.2003,23000.0
2007-12-12 09:45:00,82.16,82.17,82.01,82.07,20400.0,60.1783,60.1856,60.0684,60.1124,20400.0
2007-12-12 09:50:00,82.07,82.2,82.07,82.18,9500.0,60.1124,60.2076,60.1124,60.193,9500.0
2007-12-12 09:55:00,82.23,82.23,82.08,82.2,10700.0,60.2296,60.2296,60.1197,60.2076,10700.0
2007-12-12 10:00:00,82.18,82.18,81.93,81.93,15500.0,60.193,60.193,60.0098,60.0098,15500.0
2007-12-12 10:05:00,81.95,82.03,81.91,81.91,8200.0,60.0245,60.0831,59.9952,59.9952,8200.0
2007-12-12 10:10:00,81.93,82.05,81.93,82.05,6200.0,60.0098,60.0977,60.0098,60.0977,6200.0
2007-12-12 10:15:00,82.05,82.12,82.03,82.12,2900.0,60.0977,60.149,60.0831,60.149,2900.0
2007-12-12 10:20:00,82.12,82.16,82.11,82.16,3400.0,60.149,60.1783,60.1417,60.1783,3400.0
2007-12-12 10:25:00,82.14,82.16,82.07,82.12,2400.0,60.1637,60.1783,60.1124,60.149,2400.0
2007-12-12 10:30:00,82.11,82.11,81.99,82.04,80900.0,60.1417,60.1417,60.0538,60.0904,80900.0
2007-12-12 10:35:00,82.01,82.03,81.91,81.98,6100.0,60.0684,60.0831,59.9952,60.0465,6100.0
2007-12-12 10:40:00,81.93,82.0,81.87,82.0,8900.0,60.0098,60.0611,59.9659,60.0611,8900.0
2007-12-12 10:45:00,81.98,82.03,81.63,81.63,14600.0,60.0465,60.0831,59.7901,59.7901,14600.0
2007-12-12 10:50:00,81.63,81.74,81.61,81.74,8800.0,59.7901,59.8707,59.7755,59.8707,8800.0
2007-12-12 10:55:00,81.73,81.73,81.59,81.59,13300.0,59.8634,59.8634,59.7608,59.7608,13300.0
2007-12-12 11:00:00,81.6,81.78,81.6,81.78,8100.0,59.7681,59.9,59.7681,59.9,8100.0
2007-12-12 11:05:00,81.78,81.85,81.74,81.83,3000.0,59.9,59.9513,59.8707,59.9366,3000.0
2007-12-12 11:10:00,81.83,81.94,81.82,81.86,4800.0,59.9366,60.0172,59.9293,59.9586,4800.0
2007-12-12 11:15:00,81.86,81.87,81.73,81.86,8500.0,59.9586,59.9659,59.8634,59.9586,8500.0
2007-12-12 11:20:00,81.81,81.85,81.71,81.72,7800.0,59.922,59.9513,59.8487,59.856,7800.0
2007-12-12 11:25:00,81.75,81.77,81.64,81.7,12900.0,59.878,59.8927,59.7974,59.8414,12900.0
2007-12-12 11:30:00,81.73,81.81,81.72,81.81,9000.0,59.8634,59.922,59.856,59.922,9000.0
2007-12-12 11:35:00,81.82,81.92,81.81,81.87,5600.0,59.9293,60.0025,59.922,59.9659,5600.0
2007-12-12 11:40:00,81.88,81.95,81.85,81.87,7600.0,59.9732,60.0245,59.9513,59.9659,7600.0
2007-12-12 11:45:00,81.85,81.89,81.75,81.84,20400.0,59.9513,59.9805,59.878,59.9439,20400.0
2007-12-12 11:50:00,81.8,81.8,81.65,81.71,14300.0,59.9146,59.9146,59.8048,59.8487,14300.0
2007-12-12 11:55:00,81.74,81.75,81.69,81.72,4900.0,59.8707,59.878,59.8341,59.856,4900.0
2007-12-12 12:00:00,81.73,81.74,81.68,81.71,1400.0,59.8634,59.8707,59.8267,59.8487,1400.0
2007-12-12 12:05:00,81.7,81.7,81.51,81.57,13000.0,59.8414,59.8414,59.7022,59.7462,13000.0
2007-12-12 12:10:00,81.56,81.59,81.53,81.56,3600.0,59.7388,59.7608,59.7169,59.7388,3600.0
2007-12-12 12:15:00,81.52,81.61,81.5,81.56,4400.0,59.7095,59.7755,59.6949,59.7388,4400.0
2007-12-12 12:20:00,81.57,81.64,81.56,81.59,4200.0,59.7462,59.7974,59.7388,59.7608,4200.0
2007-12-12 12:25:00,81.61,81.62,81.58,81.58,2900.0,59.7755,59.7828,59.7535,59.7535,2900.0
2007-12-12 12:30:00,81.5,81.5,81.35,81.43,7900.0,59.6949,59.6949,59.585,59.6436,7900.0
2007-12-12 12:35:00,81.38,81.39,81.29,81.33,3600.0,59.607,59.6143,59.5411,59.5704,3600.0
2007-12-12 12:40:00,81.31,81.32,81.16,81.19,6200.0,59.5557,59.5631,59.4459,59.4678,6200.0
2007-12-12 12:45:00,81.22,81.24,81.0,81.13,16200.0,59.4898,59.5045,59.3287,59.4239,16200.0
2007-12-12 12:50:00,81.09,81.16,81.08,81.12,4400.0,59.3946,59.4459,59.3873,59.4166,4400.0
2007-12-12 12:55:00,81.12,81.23,81.12,81.23,3200.0,59.4166,59.4971,59.4166,59.4971,3200.0
2007-12-12 13:00:00,81.23,81.23,81.07,81.13,4200.0,59.4971,59.4971,59.3799,59.4239,4200.0
2007-12-12 13:05:00,81.12,81.25,81.11,81.24,4200.0,59.4166,59.5118,59.4092,59.5045,4200.0
2007-12-12 13:10:00,81.26,81.38,81.25,81.35,6000.0,59.5191,59.607,59.5118,59.585,6000.0
2007-12-12 13:15:00,81.36,81.37,81.27,81.31,11200.0,59.5923,59.5997,59.5264,59.5557,11200.0
2007-12-12 13:20:00,81.32,81.38,81.32,81.34,1100.0,59.5631,59.607,59.5631,59.5777,1100.0
2007-12-12 13:25:00,81.33,81.33,81.26,81.27,3800.0,59.5704,59.5704,59.5191,59.5264,3800.0
2007-12-12 13:30:00,81.26,81.33,81.2,81.23,9400.0,59.5191,59.5704,59.4752,59.4971,9400.0
2007-12-12 13:35:00,81.22,81.47,81.22,81.45,6700.0,59.4898,59.6729,59.4898,59.6583,6700.0
2007-12-12 13:40:00,81.44,81.52,81.44,81.45,5200.0,59.6509,59.7095,59.6509,59.6583,5200.0
2007-12-12 13:45:00,81.44,81.46,81.39,81.46,6400.0,59.6509,59.6656,59.6143,59.6656,6400.0
2007-12-12 13:50:00,81.45,81.48,81.4,81.42,3900.0,59.6583,59.6802,59.6216,59.6363,3900.0
2007-12-12 13:55:00,81.42,81.51,81.4,81.5,23000.0,59.6363,59.7022,59.6216,59.6949,23000.0
2007-12-12 14:00:00,81.47,81.49,81.4,81.49,5300.0,59.6729,59.6876,59.6216,59.6876,5300.0
2007-12-12 14:05:00,81.47,81.6,81.47,81.58,8900.0,59.6729,59.7681,59.6729,59.7535,8900.0
2007-12-12 14:10:00,81.58,81.59,81.53,81.59,4000.0,59.7535,59.7608,59.7169,59.7608,4000.0
2007-12-12 14:15:00,81.55,81.59,81.55,81.59,1400.0,59.7315,59.7608,59.7315,59.7608,1400.0
2007-12-12 14:20:00,81.52,81.52,81.35,81.44,8600.0,59.7095,59.7095,59.585,59.6509,8600.0
2007-12-12 14:25:00,81.45,81.45,81.29,81.29,2000.0,59.6583,59.6583,59.5411,59.5411,2000.0
2007-12-12 14:30:00,81.28,81.28,81.21,81.27,4700.0,59.5338,59.5338,59.4825,59.5264,4700.0
2007-12-12 14:35:00,81.31,81.33,81.2,81.28,45200.0,59.5557,59.5704,59.4752,59.5338,45200.0
2007-12-12 14:40:00,81.26,81.32,81.18,81.27,29900.0,59.5191,59.5631,59.4605,59.5264,29900.0
2007-12-12 14:45:00,81.24,81.29,81.2,81.24,63900.0,59.5045,59.5411,59.4752,59.5045,63900.0
2007-12-12 14:50:00,81.26,81.32,81.24,81.26,8700.0,59.5191,59.5631,59.5045,59.5191,8700.0
2007-12-12 14:55:00,81.25,81.38,81.08,81.08,14800.0,59.5118,59.607,59.3873,59.3873,14800.0
2007-12-12 15:00:00,81.03,81.03,80.64,80.7,23300.0,59.3506,59.3506,59.065,59.1089,23300.0
2007-12-12 15:05:00,80.75,80.85,80.72,80.77,11600.0,59.1456,59.2188,59.1236,59.1602,11600.0
2007-12-12 15:10:00,80.79,80.79,80.38,80.38,48000.0,59.1749,59.1749,58.8745,58.8745,48000.0
2007-12-12 15:15:00,80.28,80.47,80.17,80.42,30000.0,58.8013,58.9405,58.7207,58.9038,30000.0
2007-12-12 15:20:00,80.52,80.55,80.34,80.34,19300.0,58.9771,58.9991,58.8452,58.8452,19300.0
2007-12-12 15:25:00,80.4,80.65,80.4,80.62,14600.0,58.8892,59.0723,58.8892,59.0503,14600.0
2007-12-12 15:30:00,80.61,80.64,80.44,80.52,12900.0,59.043,59.065,58.9185,58.9771,12900.0
2007-12-12 15:35:00,80.59,80.59,80.32,80.41,10100.0,59.0284,59.0284,58.8306,58.8965,10100.0
2007-12-12 15:40:00,80.42,80.53,80.35,80.45,15100.0,58.9038,58.9844,58.8526,58.9258,15100.0
2007-12-12 15:45:00,80.46,80.97,80.45,80.94,33900.0,58.9331,59.3067,58.9258,59.2847,33900.0
2007-12-12 15:50:00,80.89,81.07,80.89,81.03,19600.0,59.2481,59.3799,59.2481,59.3506,19600.0
2007-12-12 15:55:00,81.05,81.23,81.0,81.18,24400.0,59.3653,59.4971,59.3287,59.4605,24400.0
2007-12-12 16:00:00,81.19,81.21,81.19,81.21,300.0,59.4678,59.4825,59.4678,59.4825,300.0
2007-12-12 16:05:00,81.21,81.21,81.21,81.21,0.0,59.4825,59.4825,59.4825,59.4825,0.0
2007-12-12 16:10:00,81.21,81.21,81.21,81.21,0.0,59.4825,59.4825,59.4825,59.4825,0.0
2007-12-13 09:30:00,80.6,80.9,80.6,80.88,29400.0,59.0357,59.2554,59.0357,59.2408,29400.0
2007-12-13 09:35:00,80.9,81.04,80.9,81.04,20300.0,59.2554,59.358,59.2554,59.358,20300.0
2007-12-13 09:40:00,80.88,80.88,80.85,80.85,1000.0,59.2408,59.2408,59.2188,59.2188,1000.0
2007-12-13 09:45:00,80.82,80.82,80.52,80.53,12700.0,59.1968,59.1968,58.9771,58.9844,12700.0
2007-12-13 09:50:00,80.53,80.59,80.47,80.53,10100.0,58.9844,59.0284,58.9405,58.9844,10100.0
2007-12-13 09:55:00,80.5,80.58,80.47,80.54,4300.0,58.9624,59.021,58.9405,58.9917,4300.0
2007-12-13 10:00:00,80.57,80.61,80.36,80.59,11900.0,59.0137,59.043,58.8599,59.0284,11900.0
2007-12-13 10:05:00,80.58,80.69,80.54,80.69,6900.0,59.021,59.1016,58.9917,59.1016,6900.0
2007-12-13 10:10:00,80.78,80.88,80.63,80.69,28500.0,59.1675,59.2408,59.0577,59.1016,28500.0
2007-12-13 10:15:00,80.65,80.8,80.65,80.75,4300.0,59.0723,59.1822,59.0723,59.1456,4300.0
2007-12-13 10:20:00,80.72,80.93,80.72,80.77,11300.0,59.1236,59.2774,59.1236,59.1602,11300.0
2007-12-13 10:25:00,80.76,80.78,80.65,80.71,5300.0,59.1529,59.1675,59.0723,59.1163,5300.0
2007-12-13 10:30:00,80.65,80.79,80.59,80.6,9900.0,59.0723,59.1749,59.0284,59.0357,9900.0
2007-12-13 10:35:00,80.58,80.63,80.53,80.61,6400.0,59.021,59.0577,58.9844,59.043,6400.0
2007-12-13 10:40:00,80.69,80.69,80.54,80.63,25300.0,59.1016,59.1016,58.9917,59.0577,25300.0
2007-12-13 10:45:00,80.62,80.63,80.52,80.63,4600.0,59.0503,59.0577,58.9771,59.0577,4600.0
2007-12-13 10:50:00,80.67,80.67,80.61,80.61,4100.0,59.087,59.087,59.043,59.043,4100.0
2007-12-13 10:55:00,80.59,80.59,80.24,80.34,13600.0,59.0284,59.0284,58.772,58.8452,13600.0
2007-12-13 11:00:00,80.35,80.46,80.28,80.44,5100.0,58.8526,58.9331,58.8013,58.9185,5100.0
2007-12-13 11:05:00,80.42,80.45,80.2,80.45,14600.0,58.9038,58.9258,58.7427,58.9258,14600.0
2007-12-13 11:10:00,80.42,80.53,80.37,80.4,8700.0,58.9038,58.9844,58.8672,58.8892,8700.0
2007-12-13 11:15:00,80.4,80.48,80.33,80.42,3700.0,58.8892,58.9478,58.8379,58.9038,3700.0
2007-12-13 11:20:00,80.35,80.39,80.27,80.27,7100.0,58.8526,58.8819,58.794,58.794,7100.0
2007-12-13 11:25:00,80.22,80.41,80.22,80.41,15800.0,58.7574,58.8965,58.7574,58.8965,15800.0
2007-12-13 11:30:00,80.39,80.44,80.3,80.39,6700.0,58.8819,58.9185,58.8159,58.8819,6700.0
2007-12-13 11:35:00,80.4,80.55,80.39,80.5,11300.0,58.8892,58.9991,58.8819,58.9624,11300.0
2007-12-13 11:40:00,80.49,80.57,80.46,80.52,5000.0,58.9551,59.0137,58.9331,58.9771,5000.0
2007-12-13 11:45:00,80.51,80.54,80.46,80.5,4000.0,58.9698,58.9917,58.9331,58.9624,4000.0
2007-12-13 11:50:00,80.45,80.58,80.45,80.56,3200.0,58.9258,59.021,58.9258,59.0064,3200.0
2007-12-13 11:55:00,80.54,80.58,80.54,80.56,700.0,58.9917,59.021,58.9917,59.0064,700.0
2007-12-13 12:00:00,80.57,80.57,80.39,80.49,4300.0,59.0137,59.0137,58.8819,58.9551,4300.0
2007-12-13 12:05:00,80.48,80.58,80.44,80.58,5600.0,58.9478,59.021,58.9185,59.021,5600.0
2007-12-13 12:10:00,80.58,80.63,80.58,80.63,1000.0,59.021,59.0577,59.021,59.0577,1000.0
2007-12-13 12:15:00,80.6,80.62,80.53,80.56,1000.0,59.0357,59.0503,58.9844,59.0064,1000.0
2007-12-13 12:20:00,80.58,80.58,80.46,80.46,2000.0,59.021,59.021,58.9331,58.9331,2000.0
2007-12-13 12:25:00,80.47,80.5,80.45,80.46,2200.0,58.9405,58.9624,58.9258,58.9331,2200.0
2007-12-13 12:30:00,80.43,80.52,80.43,80.48,5500.0,58.9112,58.9771,58.9112,58.9478,5500.0
2007-12-13 12:35:00,80.46,80.49,80.45,80.49,2600.0,58.9331,58.9551,58.9258,58.9551,2600.0
2007-12-13 12:40:00,80.48,80.48,80.31,80.35,2100.0,58.9478,58.9478,58.8233,58.8526,2100.0
2007-12-13 12:45:00,80.37,80.44,80.36,80.37,2400.0,58.8672,58.9185,58.8599,58.8672,2400.0
2007-12-13 12:50:00,80.37,80.47,80.36,80.44,2900.0,58.8672,58.9405,58.8599,58.9185,2900.0
2007-12-13 12:55:00,80.41,80.42,80.37,80.38,2200.0,58.8965,58.9038,58.8672,58.8745,2200.0
2007-12-13 13:00:00,80.4,80.47,80.39,80.47,1500.0,58.8892,58.9405,58.8819,58.9405,1500.0
2007-12-13 13:05:00,80.48,80.56,80.44,80.56,3000.0,58.9478,59.0064,58.9185,59.0064,3000.0
2007-12-13 13:10:00,80.54,80.56,80.43,80.47,3500.0,58.9917,59.0064,58.9112,58.9405,3500.0
2007-12-13 13:15:00,80.47,80.53,80.36,80.43,8000.0,58.9405,58.9844,58.8599,58.9112,8000.0
2007-12-13 13:20:00,80.41,80.47,80.33,80.39,8900.0,58.8965,58.9405,58.8379,58.8819,8900.0
2007-12-13 13:25:00,80.4,80.57,80.4,80.53,5800.0,58.8892,59.0137,58.8892,58.9844,5800.0
2007-12-13 13:30:00,80.56,80.56,80.44,80.47,2700.0,59.0064,59.0064,58.9185,58.9405,2700.0
2007-12-13 13:35:00,80.47,80.51,80.37,80.37,1600.0,58.9405,58.9698,58.8672,58.8672,1600.0
2007-12-13 13:40:00,80.34,80.44,80.32,80.43,5000.0,58.8452,58.9185,58.8306,58.9112,5000.0
2007-12-13 13:45:00,80.4,80.45,80.37,80.41,4400.0,58.8892,58.9258,58.8672,58.8965,4400.0
2007-12-13 13:50:00,80.42,80.56,80.42,80.56,8300.0,58.9038,59.0064,58.9038,59.0064,8300.0
2007-12-13 13:55:00,80.56,80.56,80.46,80.49,3600.0,59.0064,59.0064,58.9331,58.9551,3600.0
2007-12-13 14:00:00,80.47,80.65,80.39,80.65,24500.0,58.9405,59.0723,58.8819,59.0723,24500.0
2007-12-13 14:05:00,80.69,80.73,80.63,80.63,8400.0,59.1016,59.1309,59.0577,59.0577,8400.0
2007-12-13 14:10:00,80.63,80.67,80.56,80.63,4600.0,59.0577,59.087,59.0064,59.0577,4600.0
2007-12-13 14:15:00,80.65,80.8,80.63,80.8,9200.0,59.0723,59.1822,59.0577,59.1822,9200.0
2007-12-13 14:20:00,80.86,80.97,80.8,80.94,20600.0,59.2261,59.3067,59.1822,59.2847,20600.0
2007-12-13 14:25:00,80.89,80.89,80.77,80.87,2400.0,59.2481,59.2481,59.1602,59.2334,2400.0
2007-12-13 14:30:00,80.84,80.85,80.74,80.78,11500.0,59.2115,59.2188,59.1382,59.1675,11500.0
2007-12-13 14:35:00,80.72,80.82,80.72,80.78,4200.0,59.1236,59.1968,59.1236,59.1675,4200.0
2007-12-13 14:40:00,80.76,80.77,80.75,80.75,1800.0,59.1529,59.1602,59.1456,59.1456,1800.0
2007-12-13 14:45:00,80.76,80.77,80.63,80.74,4600.0,59.1529,59.1602,59.0577,59.1382,4600.0
2007-12-13 14:50:00,80.73,80.87,80.73,80.86,2400.0,59.1309,59.2334,59.1309,59.2261,2400.0
2007-12-13 14:55:00,80.79,80.82,80.69,80.75,3900.0,59.1749,59.1968,59.1016,59.1456,3900.0
2007-12-13 15:00:00,80.75,80.92,80.72,80.92,5400.0,59.1456,59.2701,59.1236,59.2701,5400.0
2007-12-13 15:05:00,80.9,80.9,80.79,80.79,5000.0,59.2554,59.2554,59.1749,59.1749,5000.0
2007-12-13 15:10:00,80.76,80.77,80.65,80.65,6600.0,59.1529,59.1602,59.0723,59.0723,6600.0
2007-12-13 15:15:00,80.6,80.78,80.55,80.75,30500.0,59.0357,59.1675,58.9991,59.1456,30500.0
2007-12-13 15:20:00,80.76,80.86,80.7,80.73,12600.0,59.1529,59.2261,59.1089,59.1309,12600.0
2007-12-13 15:25:00,80.73,81.05,80.73,81.05,6500.0,59.1309,59.3653,59.1309,59.3653,6500.0
2007-12-13 15:30:00,81.01,81.15,80.96,81.14,15300.0,59.336,59.4385,59.2994,59.4312,15300.0
2007-12-13 15:35:00,81.15,81.15,80.95,81.01,8700.0,59.4385,59.4385,59.292,59.336,8700.0
2007-12-13 15:40:00,80.96,81.12,80.96,81.1,10600.0,59.2994,59.4166,59.2994,59.4019,10600.0
2007-12-13 15:45:00,81.13,81.26,81.13,81.19,8800.0,59.4239,59.5191,59.4239,59.4678,8800.0
2007-12-13 15:50:00,81.06,81.3,81.06,81.23,13700.0,59.3726,59.5484,59.3726,59.4971,13700.0
2007-12-13 15:55:00,81.2,81.31,81.19,81.31,11500.0,59.4752,59.5557,59.4678,59.5557,11500.0
2007-12-13 16:00:00,81.31,81.31,81.31,81.31,100.0,59.5557,59.5557,59.5557,59.5557,100.0
2007-12-13 16:05:00,81.31,81.31,81.31,81.31,0.0,59.5557,59.5557,59.5557,59.5557,0.0
2007-12-13 16:10:00,81.31,81.31,81.31,81.31,0.0,59.5557,59.5557,59.5557,59.5557,0.0
2007-12-14 09:30:00,80.68,80.68,80.51,80.6,5300.0,59.0943,59.0943,58.9698,59.0357,5300.0
2007-12-14 09:35:00,80.59,80.59,80.59,80.59,200.0,59.0284,59.0284,59.0284,59.0284,200.0
2007-12-14 09:40:00,80.59,80.59,80.59,80.59,0.0,59.0284,59.0284,59.0284,59.0284,0.0
2007-12-14 09:45:00,80.73,80.73,80.68,80.68,200.0,59.1309,59.1309,59.0943,59.0943,200.0
2007-12-14 09:50:00,80.7,80.72,80.61,80.61,1100.0,59.1089,59.1236,59.043,59.043,1100.0
2007-12-14 09:55:00,80.56,80.67,80.56,80.64,3500.0,59.0064,59.087,59.0064,59.065,3500.0
2007-12-14 10:00:00,80.63,80.73,80.63,80.73,6900.0,59.0577,59.1309,59.0577,59.1309,6900.0
2007-12-14 10:05:00,80.77,80.83,80.72,80.74,10900.0,59.1602,59.2041,59.1236,59.1382,10900.0
2007-12-14 10:10:00,80.77,80.87,80.77,80.8,5400.0,59.1602,59.2334,59.1602,59.1822,5400.0
2007-12-14 10:15:00,80.78,80.9,80.74,80.87,9800.0,59.1675,59.2554,59.1382,59.2334,9800.0
2007-12-14 10:20:00,80.87,80.87,80.73,80.74,4600.0,59.2334,59.2334,59.1309,59.1382,4600.0
2007-12-14 10:25:00,80.71,80.79,80.71,80.79,1500.0,59.1163,59.1749,59.1163,59.1749,1500.0
2007-12-14 10:30:00,80.74,80.74,80.68,80.72,2100.0,59.1382,59.1382,59.0943,59.1236,2100.0
2007-12-14 10:35:00,80.72,80.76,80.71,80.74,1200.0,59.1236,59.1529,59.1163,59.1382,1200.0
2007-12-14 10:40:00,80.72,80.91,80.72,80.9,6900.0,59.1236,59.2627,59.1236,59.2554,6900.0
2007-12-14 10:45:00,80.91,81.03,80.87,81.02,7900.0,59.2627,59.3506,59.2334,59.3433,7900.0
2007-12-14 10:50:00,81.07,81.07,81.02,81.03,2400.0,59.3799,59.3799,59.3433,59.3506,2400.0
2007-12-14 10:55:00,80.99,81.06,80.96,81.04,1400.0,59.3213,59.3726,59.2994,59.358,1400.0
2007-12-14 11:00:00,81.07,81.14,81.06,81.08,4500.0,59.3799,59.4312,59.3726,59.3873,4500.0
2007-12-14 11:05:00,81.1,81.11,81.0,81.01,6300.0,59.4019,59.4092,59.3287,59.336,6300.0
2007-12-14 11:10:00,80.97,80.97,80.93,80.94,3300.0,59.3067,59.3067,59.2774,59.2847,3300.0
2007-12-14 11:15:00,80.94,81.0,80.91,80.97,2000.0,59.2847,59.3287,59.2627,59.3067,2000.0
2007-12-14 11:20:00,80.94,80.97,80.93,80.94,2800.0,59.2847,59.3067,59.2774,59.2847,2800.0
2007-12-14 11:25:00,80.93,80.99,80.9,80.9,2900.0,59.2774,59.3213,59.2554,59.2554,2900.0
2007-12-14 11:30:00,80.9,80.98,80.87,80.95,7200.0,59.2554,59.314,59.2334,59.292,7200.0
2007-12-14 11:35:00,80.96,80.97,80.9,80.92,9400.0,59.2994,59.3067,59.2554,59.2701,9400.0
2007-12-14 11:40:00,80.92,80.96,80.87,80.87,4000.0,59.2701,59.2994,59.2334,59.2334,4000.0
2007-12-14 11:45:00,80.85,80.85,80.73,80.76,7700.0,59.2188,59.2188,59.1309,59.1529,7700.0
2007-12-14 11:50:00,80.79,80.86,80.79,80.86,900.0,59.1749,59.2261,59.1749,59.2261,900.0
2007-12-14 11:55:00,80.81,80.83,80.77,80.77,8100.0,59.1895,59.2041,59.1602,59.1602,8100.0
2007-12-14 12:00:00,80.78,80.85,80.78,80.83,6100.0,59.1675,59.2188,59.1675,59.2041,6100.0
2007-12-14 12:05:00,80.8,80.81,80.8,80.81,1000.0,59.1822,59.1895,59.1822,59.1895,1000.0
2007-12-14 12:10:00,80.81,80.85,80.81,80.85,1400.0,59.1895,59.2188,59.1895,59.2188,1400.0
2007-12-14 12:15:00,80.82,80.84,80.82,80.83,2200.0,59.1968,59.2115,59.1968,59.2041,2200.0
2007-12-14 12:20:00,80.82,80.86,80.82,80.83,1200.0,59.1968,59.2261,59.1968,59.2041,1200.0
2007-12-14 12:25:00,80.83,80.83,80.64,80.69,12600.0,59.2041,59.2041,59.065,59.1016,12600.0
2007-12-14 12:30:00,80.7,80.7,80.62,80.62,2700.0,59.1089,59.1089,59.0503,59.0503,2700.0
2007-12-14 12:35:00,80.62,80.66,80.56,80.61,2200.0,59.0503,59.0796,59.0064,59.043,2200.0
2007-12-14 12:40:00,80.6,80.67,80.6,80.67,1700.0,59.0357,59.087,59.0357,59.087,1700.0
2007-12-14 12:45:00,80.66,80.68,80.66,80.68,1800.0,59.0796,59.0943,59.0796,59.0943,1800.0
2007-12-14 12:50:00,80.7,80.83,80.7,80.83,3700.0,59.1089,59.2041,59.1089,59.2041,3700.0
2007-12-14 12:55:00,80.84,80.86,80.81,80.84,6100.0,59.2115,59.2261,59.1895,59.2115,6100.0
2007-12-14 13:00:00,80.84,80.85,80.76,80.82,5900.0,59.2115,59.2188,59.1529,59.1968,5900.0
2007-12-14 13:05:00,80.79,80.81,80.79,80.81,3500.0,59.1749,59.1895,59.1749,59.1895,3500.0
2007-12-14 13:10:00,80.83,80.85,80.83,80.84,1200.0,59.2041,59.2188,59.2041,59.2115,1200.0
2007-12-14 13:15:00,80.83,80.84,80.73,80.73,3900.0,59.2041,59.2115,59.1309,59.1309,3900.0
2007-12-14 13:20:00,80.72,80.74,80.7,80.74,4300.0,59.1236,59.1382,59.1089,59.1382,4300.0
2007-12-14 13:25:00,80.75,80.88,80.75,80.86,3000.0,59.1456,59.2408,59.1456,59.2261,3000.0
2007-12-14 13:30:00,80.83,80.83,80.74,80.79,3200.0,59.2041,59.2041,59.1382,59.1749,3200.0
2007-12-14 13:35:00,80.79,80.79,80.74,80.75,700.0,59.1749,59.1749,59.1382,59.1456,700.0
2007-12-14 13:40:00,80.74,80.75,80.72,80.73,4200.0,59.1382,59.1456,59.1236,59.1309,4200.0
2007-12-14 13:45:00,80.73,80.74,80.63,80.71,4700.0,59.1309,59.1382,59.0577,59.1163,4700.0
2007-12-14 13:50:00,80.72,80.76,80.66,80.69,5500.0,59.1236,59.1529,59.0796,59.1016,5500.0
2007-12-14 13:55:00,80.66,80.73,80.66,80.72,2400.0,59.0796,59.1309,59.0796,59.1236,2400.0
2007-12-14 14:00:00,80.7,80.7,80.55,80.55,5900.0,59.1089,59.1089,58.9991,58.9991,5900.0
2007-12-14 14:05:00,80.54,80.62,80.53,80.61,11900.0,58.9917,59.0503,58.9844,59.043,11900.0
2007-12-14 14:10:00,80.64,80.71,80.63,80.64,6000.0,59.065,59.1163,59.0577,59.065,6000.0
2007-12-14 14:15:00,80.64,80.64,80.64,80.64,0.0,59.065,59.065,59.065,59.065,0.0
2007-12-14 14:20:00,80.62,80.64,80.61,80.63,4500.0,59.0503,59.065,59.043,59.0577,4500.0
2007-12-14 14:25:00,80.64,80.68,80.63,80.63,3100.0,59.065,59.0943,59.0577,59.0577,3100.0
2007-12-14 14:30:00,80.6,80.6,80.58,80.58,1200.0,59.0357,59.0357,59.021,59.021,1200.0
2007-12-14 14:35:00,80.58,80.64,80.58,80.64,3700.0,59.021,59.065,59.021,59.065,3700.0
2007-12-14 14:40:00,80.67,80.7,80.6,80.62,3800.0,59.087,59.1089,59.0357,59.0503,3800.0
2007-12-14 14:45:00,80.62,80.63,80.53,80.56,13300.0,59.0503,59.0577,58.9844,59.0064,13300.0
2007-12-14 14:50:00,80.47,80.56,80.47,80.56,6600.0,58.9405,59.0064,58.9405,59.0064,6600.0
2007-12-14 14:55:00,80.55,80.55,80.36,80.42,9800.0,58.9991,58.9991,58.8599,58.9038,9800.0
2007-12-14 15:00:00,80.42,80.43,80.31,80.32,2600.0,58.9038,58.9112,58.8233,58.8306,2600.0
2007-12-14 15:05:00,80.35,80.44,80.33,80.43,10000.0,58.8526,58.9185,58.8379,58.9112,10000.0
2007-12-14 15:10:00,80.42,80.46,80.42,80.46,3600.0,58.9038,58.9331,58.9038,58.9331,3600.0
2007-12-14 15:15:00,80.44,80.44,80.25,80.25,6200.0,58.9185,58.9185,58.7793,58.7793,6200.0
2007-12-14 15:20:00,80.25,80.36,80.24,80.32,14500.0,58.7793,58.8599,58.772,58.8306,14500.0
2007-12-14 15:25:00,80.33,80.33,80.28,80.3,1700.0,58.8379,58.8379,58.8013,58.8159,1700.0
2007-12-14 15:30:00,80.4,80.46,80.39,80.43,4700.0,58.8892,58.9331,58.8819,58.9112,4700.0
2007-12-14 15:35:00,80.44,80.54,80.4,80.4,26300.0,58.9185,58.9917,58.8892,58.8892,26300.0
2007-12-14 15:40:00,80.38,80.4,80.25,80.29,11000.0,58.8745,58.8892,58.7793,58.8086,11000.0
2007-12-14 15:45:00,80.34,80.39,80.29,80.3,2600.0,58.8452,58.8819,58.8086,58.8159,2600.0
2007-12-14 15:50:00,80.33,80.35,80.14,80.19,7600.0,58.8379,58.8526,58.6988,58.7354,7600.0
2007-12-14 15:55:00,80.17,80.22,80.13,80.19,14400.0,58.7207,58.7574,58.6914,58.7354,14400.0
2007-12-14 16:00:00,80.19,80.19,80.19,80.19,200.0,58.7354,58.7354,58.7354,58.7354,200.0
2007-12-14 16:05:00,80.19,80.19,80.19,80.19,0.0,58.7354,58.7354,58.7354,58.7354,0.0
2007-12-14 16:10:00,80.19,80.19,80.19,80.19,0.0,58.7354,58.7354,58.7354,58.7354,0.0
2007-12-17 09:30:00,79.7,79.82,79.7,79.82,17200.0,58.3765,58.4644,58.3765,58.4644,17200.0
2007-12-17 09:35:00,79.72,79.74,79.72,79.74,1400.0,58.3911,58.4058,58.3911,58.4058,1400.0
2007-12-17 09:40:00,79.75,79.76,79.73,79.73,500.0,58.4131,58.4204,58.3985,58.3985,500.0
2007-12-17 09:45:00,79.68,79.71,79.65,79.71,27900.0,58.3618,58.3838,58.3399,58.3838,27900.0
2007-12-17 09:50:00,79.71,79.74,79.55,79.55,3000.0,58.3838,58.4058,58.2666,58.2666,3000.0
2007-12-17 09:55:00,79.56,79.62,79.56,79.59,7200.0,58.2739,58.3179,58.2739,58.2959,7200.0
2007-12-17 10:00:00,79.59,79.71,79.58,79.71,3200.0,58.2959,58.3838,58.2886,58.3838,3200.0
2007-12-17 10:05:00,79.74,79.76,79.51,79.51,10800.0,58.4058,58.4204,58.2373,58.2373,10800.0
2007-12-17 10:10:00,79.54,79.65,79.52,79.59,16000.0,58.2593,58.3399,58.2446,58.2959,16000.0
2007-12-17 10:15:00,79.58,79.74,79.57,79.74,8500.0,58.2886,58.4058,58.2813,58.4058,8500.0
2007-12-17 10:20:00,79.77,79.83,79.76,79.8,13700.0,58.4277,58.4717,58.4204,58.4497,13700.0
2007-12-17 10:25:00,79.8,79.83,79.68,79.7,12000.0,58.4497,58.4717,58.3618,58.3765,12000.0
2007-12-17 10:30:00,79.7,79.7,79.59,79.69,11400.0,58.3765,58.3765,58.2959,58.3692,11400.0
2007-12-17 10:35:00,79.68,79.84,79.65,79.8,58700.0,58.3618,58.479,58.3399,58.4497,58700.0
2007-12-17 10:40:00,79.8,79.82,79.74,79.8,6400.0,58.4497,58.4644,58.4058,58.4497,6400.0
2007-12-17 10:45:00,79.79,79.87,79.79,79.84,17300.0,58.4424,58.501,58.4424,58.479,17300.0
2007-12-17 10:50:00,79.81,79.81,79.7,79.77,6800.0,58.457,58.457,58.3765,58.4277,6800.0
2007-12-17 10:55:00,79.76,79.83,79.76,79.83,4600.0,58.4204,58.4717,58.4204,58.4717,4600.0
2007-12-17 11:00:00,79.82,79.9,79.8,79.87,40100.0,58.4644,58.523,58.4497,58.501,40100.0
2007-12-17 11:05:00,79.86,79.87,79.82,79.83,8500.0,58.4937,58.501,58.4644,58.4717,8500.0
2007-12-17 11:10:00,79.8,79.8,79.72,79.74,6000.0,58.4497,58.4497,58.3911,58.4058,6000.0
2007-12-17 11:15:00,79.74,79.76,79.72,79.74,3100.0,58.4058,58.4204,58.3911,58.4058,3100.0
2007-12-17 11:20:00,79.71,79.77,79.69,79.76,5600.0,58.3838,58.4277,58.3692,58.4204,5600.0
2007-12-17 11:25:00,79.74,79.81,79.68,79.69,4200.0,58.4058,58.457,58.3618,58.3692,4200.0
2007-12-17 11:30:00,79.76,79.76,79.72,79.72,3400.0,58.4204,58.4204,58.3911,58.3911,3400.0
2007-12-17 11:35:00,79.68,79.69,79.59,79.62,10000.0,58.3618,58.3692,58.2959,58.3179,10000.0
2007-12-17 11:40:00,79.62,79.64,79.55,79.55,6300.0,58.3179,58.3325,58.2666,58.2666,6300.0
2007-12-17 11:45:00,79.53,79.57,79.52,79.52,6200.0,58.252,58.2813,58.2446,58.2446,6200.0
2007-12-17 11:50:00,79.51,79.59,79.49,79.59,10900.0,58.2373,58.2959,58.2227,58.2959,10900.0
2007-12-17 11:55:00,79.59,79.61,79.56,79.61,7700.0,58.2959,58.3106,58.2739,58.3106,7700.0
2007-12-17 12:00:00,79.59,79.62,79.57,79.61,5600.0,58.2959,58.3179,58.2813,58.3106,5600.0
2007-12-17 12:05:00,79.61,79.67,79.6,79.66,9700.0,58.3106,58.3545,58.3032,58.3472,9700.0
2007-12-17 12:10:00,79.65,79.67,79.63,79.67,3900.0,58.3399,58.3545,58.3252,58.3545,3900.0
2007-12-17 12:15:00,79.67,79.67,79.62,79.63,6800.0,58.3545,58.3545,58.3179,58.3252,6800.0
2007-12-17 12:20:00,79.65,79.68,79.61,79.68,3000.0,58.3399,58.3618,58.3106,58.3618,3000.0
2007-12-17 12:25:00,79.67,79.68,79.66,79.66,700.0,58.3545,58.3618,58.3472,58.3472,700.0
2007-12-17 12:30:00,79.67,79.73,79.67,79.71,7500.0,58.3545,58.3985,58.3545,58.3838,7500.0
2007-12-17 12:35:00,79.7,79.74,79.7,79.73,5500.0,58.3765,58.4058,58.3765,58.3985,5500.0
2007-12-17 12:40:00,79.71,79.73,79.61,79.61,3600.0,58.3838,58.3985,58.3106,58.3106,3600.0
2007-12-17 12:45:00,79.58,79.64,79.58,79.64,4500.0,58.2886,58.3325,58.2886,58.3325,4500.0
2007-12-17 12:50:00,79.67,79.67,79.67,79.67,300.0,58.3545,58.3545,58.3545,58.3545,300.0
2007-12-17 12:55:00,79.73,79.76,79.73,79.75,3400.0,58.3985,58.4204,58.3985,58.4131,3400.0
2007-12-17 13:00:00,79.75,79.77,79.73,79.76,3100.0,58.4131,58.4277,58.3985,58.4204,3100.0
2007-12-17 13:05:00,79.75,79.76,79.57,79.62,7600.0,58.4131,58.4204,58.2813,58.3179,7600.0
2007-12-17 13:10:00,79.63,79.63,79.51,79.54,3800.0,58.3252,58.3252,58.2373,58.2593,3800.0
2007-12-17 13:15:00,79.53,79.53,79.3,79.32,29300.0,58.252,58.252,58.0835,58.0981,29300.0
2007-12-17 13:20:00,79.33,79.49,79.33,79.45,22800.0,58.1055,58.2227,58.1055,58.1934,22800.0
2007-12-17 13:25:00,79.45,79.45,79.42,79.42,3700.0,58.1934,58.1934,58.1714,58.1714,3700.0
2007-12-17 13:30:00,79.43,79.45,79.41,79.42,7800.0,58.1787,58.1934,58.1641,58.1714,7800.0
2007-12-17 13:35:00,79.42,79.48,79.34,79.34,45100.0,58.1714,58.2153,58.1128,58.1128,45100.0
2007-12-17 13:40:00,79.33,79.39,79.27,79.33,15500.0,58.1055,58.1494,58.0615,58.1055,15500.0
2007-12-17 13:45:00,79.33,79.35,79.23,79.26,4300.0,58.1055,58.1201,58.0322,58.0542,4300.0
2007-12-17 13:50:00,79.26,79.26,79.18,79.24,7100.0,58.0542,58.0542,57.9956,58.0395,7100.0
2007-12-17 13:55:00,79.24,79.32,79.15,79.16,17400.0,58.0395,58.0981,57.9736,57.981,17400.0
2007-12-17 14:00:00,79.17,79.27,79.17,79.27,2400.0,57.9883,58.0615,57.9883,58.0615,2400.0
2007-12-17 14:05:00,79.26,79.3,79.23,79.24,3000.0,58.0542,58.0835,58.0322,58.0395,3000.0
2007-12-17 14:10:00,79.22,79.25,79.14,79.2,48400.0,58.0249,58.0469,57.9663,58.0103,48400.0
2007-12-17 14:15:00,79.17,79.23,79.17,79.18,35000.0,57.9883,58.0322,57.9883,57.9956,35000.0
2007-12-17 14:20:00,79.23,79.33,79.23,79.28,11600.0,58.0322,58.1055,58.0322,58.0688,11600.0
2007-12-17 14:25:00,79.31,79.33,79.27,79.32,4200.0,58.0908,58.1055,58.0615,58.0981,4200.0
2007-12-17 14:30:00,79.33,79.4,79.33,79.39,8000.0,58.1055,58.1567,58.1055,58.1494,8000.0
2007-12-17 14:35:00,79.38,79.38,79.32,79.37,11900.0,58.1421,58.1421,58.0981,58.1348,11900.0
2007-12-17 14:40:00,79.43,79.43,79.27,79.27,15500.0,58.1787,58.1787,58.0615,58.0615,15500.0
2007-12-17 14:45:00,79.28,79.32,79.26,79.29,8800.0,58.0688,58.0981,58.0542,58.0762,8800.0
2007-12-17 14:50:00,79.3,79.3,79.15,79.18,33600.0,58.0835,58.0835,57.9736,57.9956,33600.0
2007-12-17 14:55:00,79.16,79.17,79.09,79.13,31100.0,57.981,57.9883,57.9297,57.959,31100.0
2007-12-17 15:00:00,79.13,79.16,79.03,79.04,28600.0,57.959,57.981,57.8857,57.8931,28600.0
2007-12-17 15:05:00,79.03,79.04,78.95,79.01,17900.0,57.8857,57.8931,57.8271,57.8711,17900.0
2007-12-17 15:10:00,79.01,79.12,79.01,79.11,9500.0,57.8711,57.9517,57.8711,57.9443,9500.0
2007-12-17 15:15:00,79.12,79.12,79.01,79.02,9700.0,57.9517,57.9517,57.8711,57.8784,9700.0
2007-12-17 15:20:00,79.0,79.07,78.93,79.05,12700.0,57.8638,57.915,57.8125,57.9004,12700.0
2007-12-17 15:25:00,79.06,79.06,78.96,78.96,8000.0,57.9077,57.9077,57.8345,57.8345,8000.0
2007-12-17 15:30:00,79.0,79.3,78.99,79.12,37700.0,57.8638,58.0835,57.8564,57.9517,37700.0
2007-12-17 15:35:00,79.11,79.34,79.08,79.31,39400.0,57.9443,58.1128,57.9224,58.0908,39400.0
2007-12-17 15:40:00,79.26,79.26,79.14,79.17,12700.0,58.0542,58.0542,57.9663,57.9883,12700.0
2007-12-17 15:45:00,79.13,79.14,78.99,79.0,16100.0,57.959,57.9663,57.8564,57.8638,16100.0
2007-12-17 15:50:00,78.99,78.99,78.91,78.98,41500.0,57.8564,57.8564,57.7978,57.8491,41500.0
2007-12-17 15:55:00,78.97,79.0,78.89,78.97,10700.0,57.8418,57.8638,57.7832,57.8418,10700.0
2007-12-17 16:00:00,78.97,78.97,78.97,78.97,200.0,57.8418,57.8418,57.8418,57.8418,200.0
2007-12-17 16:05:00,78.97,78.97,78.97,78.97,0.0,57.8418,57.8418,57.8418,57.8418,0.0
2007-12-17 16:10:00,78.87,78.9,78.87,78.9,400.0,57.7685,57.7905,57.7685,57.7905,400.0
2007-12-18 09:30:00,79.59,79.59,79.46,79.51,9800.0,58.2959,58.2959,58.2007,58.2373,9800.0
2007-12-18 09:35:00,79.5,79.5,79.49,79.49,500.0,58.23,58.23,58.2227,58.2227,500.0
2007-12-18 09:40:00,79.41,79.41,79.37,79.37,800.0,58.1641,58.1641,58.1348,58.1348,800.0
2007-12-18 09:45:00,79.4,79.41,79.35,79.39,2700.0,58.1567,58.1641,58.1201,58.1494,2700.0
2007-12-18 09:50:00,79.37,79.49,79.35,79.49,8300.0,58.1348,58.2227,58.1201,58.2227,8300.0
2007-12-18 09:55:00,79.5,79.5,79.42,79.42,6400.0,58.23,58.23,58.1714,58.1714,6400.0
2007-12-18 10:00:00,79.43,79.44,79.39,79.4,9400.0,58.1787,58.186,58.1494,58.1567,9400.0
2007-12-18 10:05:00,79.38,79.39,79.34,79.34,700.0,58.1421,58.1494,58.1128,58.1128,700.0
2007-12-18 10:10:00,79.32,79.34,79.16,79.17,12200.0,58.0981,58.1128,57.981,57.9883,12200.0
2007-12-18 10:15:00,79.17,79.22,79.13,79.22,11100.0,57.9883,58.0249,57.959,58.0249,11100.0
2007-12-18 10:20:00,79.22,79.26,79.22,79.26,6700.0,58.0249,58.0542,58.0249,58.0542,6700.0
2007-12-18 10:25:00,79.28,79.3,79.24,79.25,5600.0,58.0688,58.0835,58.0395,58.0469,5600.0
2007-12-18 10:30:00,79.25,79.31,79.19,79.19,43200.0,58.0469,58.0908,58.0029,58.0029,43200.0
2007-12-18 10:35:00,79.18,79.18,78.99,79.04,25300.0,57.9956,57.9956,57.8564,57.8931,25300.0
2007-12-18 10:40:00,79.05,79.12,78.99,79.06,9700.0,57.9004,57.9517,57.8564,57.9077,9700.0
2007-12-18 10:45:00,79.06,79.08,78.95,79.08,14400.0,57.9077,57.9224,57.8271,57.9224,14400.0
2007-12-18 10:50:00,79.09,79.13,79.03,79.13,16900.0,57.9297,57.959,57.8857,57.959,16900.0
2007-12-18 10:55:00,79.11,79.2,79.09,79.2,7200.0,57.9443,58.0103,57.9297,58.0103,7200.0
2007-12-18 11:00:00,79.2,79.21,79.13,79.18,39900.0,58.0103,58.0176,57.959,57.9956,39900.0
2007-12-18 11:05:00,79.18,79.24,79.11,79.13,23600.0,57.9956,58.0395,57.9443,57.959,23600.0
2007-12-18 11:10:00,79.11,79.11,79.06,79.11,5100.0,57.9443,57.9443,57.9077,57.9443,5100.0
2007-12-18 11:15:00,79.1,79.1,79.04,79.06,4500.0,57.937,57.937,57.8931,57.9077,4500.0
2007-12-18 11:20:00,79.07,79.08,78.96,78.97,8700.0,57.915,57.9224,57.8345,57.8418,8700.0
2007-12-18 11:25:00,78.98,79.03,78.95,78.97,2300.0,57.8491,57.8857,57.8271,57.8418,2300.0
2007-12-18 11:30:00,78.9,78.95,78.85,78.93,10000.0,57.7905,57.8271,57.7539,57.8125,10000.0
2007-12-18 11:35:00,78.93,79.01,78.93,79.0,4900.0,57.8125,57.8711,57.8125,57.8638,4900.0
2007-12-18 11:40:00,79.02,79.02,78.93,78.93,2700.0,57.8784,57.8784,57.8125,57.8125,2700.0
2007-12-18 11:45:00,78.93,78.93,78.71,78.73,30100.0,57.8125,57.8125,57.6513,57.666,30100.0
2007-12-18 11:50:00,78.73,78.75,78.71,78.72,5800.0,57.666,57.6806,57.6513,57.6587,5800.0
2007-12-18 11:55:00,78.7,78.72,78.52,78.56,11000.0,57.644,57.6587,57.5122,57.5415,11000.0
2007-12-18 12:00:00,78.55,78.56,78.29,78.46,76400.0,57.5342,57.5415,57.3437,57.4682,76400.0
2007-12-18 12:05:00,78.47,78.63,78.47,78.6,4000.0,57.4756,57.5928,57.4756,57.5708,4000.0
2007-12-18 12:10:00,78.62,78.64,78.42,78.42,8300.0,57.5854,57.6001,57.4389,57.4389,8300.0
2007-12-18 12:15:00,78.43,78.59,78.43,78.55,3800.0,57.4463,57.5635,57.4463,57.5342,3800.0
2007-12-18 12:20:00,78.5,78.58,78.5,78.58,5300.0,57.4975,57.5561,57.4975,57.5561,5300.0
2007-12-18 12:25:00,78.6,78.62,78.55,78.59,3300.0,57.5708,57.5854,57.5342,57.5635,3300.0
2007-12-18 12:30:00,78.56,78.59,78.48,78.53,5400.0,57.5415,57.5635,57.4829,57.5195,5400.0
2007-12-18 12:35:00,78.53,78.6,78.52,78.6,3000.0,57.5195,57.5708,57.5122,57.5708,3000.0
2007-12-18 12:40:00,78.59,78.64,78.59,78.61,2300.0,57.5635,57.6001,57.5635,57.5781,2300.0
2007-12-18 12:45:00,78.63,78.7,78.63,78.7,2000.0,57.5928,57.644,57.5928,57.644,2000.0
2007-12-18 12:50:00,78.63,78.65,78.62,78.65,6300.0,57.5928,57.6074,57.5854,57.6074,6300.0
2007-12-18 12:55:00,78.65,78.65,78.65,78.65,500.0,57.6074,57.6074,57.6074,57.6074,500.0
2007-12-18 13:00:00,78.55,78.57,78.52,78.57,6500.0,57.5342,57.5488,57.5122,57.5488,6500.0
2007-12-18 13:05:00,78.59,78.64,78.59,78.63,900.0,57.5635,57.6001,57.5635,57.5928,900.0
2007-12-18 13:10:00,78.66,78.68,78.65,78.66,1200.0,57.6147,57.6294,57.6074,57.6147,1200.0
2007-12-18 13:15:00,78.67,78.74,78.65,78.72,4100.0,57.6221,57.6733,57.6074,57.6587,4100.0
2007-12-18 13:20:00,78.75,78.98,78.75,78.98,12100.0,57.6806,57.8491,57.6806,57.8491,12100.0
2007-12-18 13:25:00,78.99,79.07,78.98,79.0,6300.0,57.8564,57.915,57.8491,57.8638,6300.0
2007-12-18 13:30:00,79.0,79.16,78.96,79.16,11200.0,57.8638,57.981,57.8345,57.981,11200.0
2007-12-18 13:35:00,79.14,79.15,79.04,79.11,17300.0,57.9663,57.9736,57.8931,57.9443,17300.0
2007-12-18 13:40:00,79.11,79.17,79.06,79.07,23200.0,57.9443,57.9883,57.9077,57.915,23200.0
2007-12-18 13:45:00,79.08,79.16,79.02,79.16,32700.0,57.9224,57.981,57.8784,57.981,32700.0
2007-12-18 13:50:00,79.14,79.14,79.03,79.03,13400.0,57.9663,57.9663,57.8857,57.8857,13400.0
2007-12-18 13:55:00,79.04,79.04,78.98,79.02,10700.0,57.8931,57.8931,57.8491,57.8784,10700.0
2007-12-18 14:00:00,79.02,79.18,79.02,79.08,23100.0,57.8784,57.9956,57.8784,57.9224,23100.0
2007-12-18 14:05:00,79.03,79.33,78.98,79.29,67800.0,57.8857,58.1055,57.8491,58.0762,67800.0
2007-12-18 14:10:00,79.3,79.32,79.26,79.31,9000.0,58.0835,58.0981,58.0542,58.0908,9000.0
2007-12-18 14:15:00,79.28,79.4,79.25,79.38,32700.0,58.0688,58.1567,58.0469,58.1421,32700.0
2007-12-18 14:20:00,79.35,79.41,79.33,79.36,6800.0,58.1201,58.1641,58.1055,58.1274,6800.0
2007-12-18 14:25:00,79.33,79.45,79.33,79.44,3000.0,58.1055,58.1934,58.1055,58.186,3000.0
2007-12-18 14:30:00,79.41,79.55,79.41,79.55,8900.0,58.1641,58.2666,58.1641,58.2666,8900.0
2007-12-18 14:35:00,79.54,79.54,79.44,79.46,8400.0,58.2593,58.2593,58.186,58.2007,8400.0
2007-12-18 14:40:00,79.46,79.46,79.32,79.39,3700.0,58.2007,58.2007,58.0981,58.1494,3700.0
2007-12-18 14:45:00,79.39,79.39,79.24,79.32,8600.0,58.1494,58.1494,58.0395,58.0981,8600.0
2007-12-18 14:50:00,79.34,79.36,79.24,79.29,4300.0,58.1128,58.1274,58.0395,58.0762,4300.0
2007-12-18 14:55:00,79.26,79.31,79.25,79.28,8100.0,58.0542,58.0908,58.0469,58.0688,8100.0
2007-12-18 15:00:00,79.29,79.4,79.26,79.34,12600.0,58.0762,58.1567,58.0542,58.1128,12600.0
2007-12-18 15:05:00,79.34,79.45,79.31,79.31,47500.0,58.1128,58.1934,58.0908,58.0908,47500.0
2007-12-18 15:10:00,79.33,79.37,79.27,79.32,9900.0,58.1055,58.1348,58.0615,58.0981,9900.0
2007-12-18 15:15:00,79.36,79.49,79.36,79.41,33000.0,58.1274,58.2227,58.1274,58.1641,33000.0
2007-12-18 15:20:00,79.4,79.4,79.28,79.32,24300.0,58.1567,58.1567,58.0688,58.0981,24300.0
2007-12-18 15:25:00,79.32,79.43,79.31,79.39,41300.0,58.0981,58.1787,58.0908,58.1494,41300.0
2007-12-18 15:30:00,79.38,79.48,79.35,79.43,7100.0,58.1421,58.2153,58.1201,58.1787,7100.0
2007-12-18 15:35:00,79.46,79.64,79.4,79.59,11700.0,58.2007,58.3325,58.1567,58.2959,11700.0
2007-12-18 15:40:00,79.59,79.65,79.53,79.59,7200.0,58.2959,58.3399,58.252,58.2959,7200.0
2007-12-18 15:45:00,79.6,79.61,79.39,79.39,11100.0,58.3032,58.3106,58.1494,58.1494,11100.0
2007-12-18 15:50:00,79.33,79.39,79.29,79.35,6800.0,58.1055,58.1494,58.0762,58.1201,6800.0
2007-12-18 15:55:00,79.37,79.38,79.32,79.37,11000.0,58.1348,58.1421,58.0981,58.1348,11000.0
2007-12-18 16:00:00,79.37,79.37,79.33,79.33,300.0,58.1348,58.1348,58.1055,58.1055,300.0
2007-12-18 16:05:00,79.32,79.32,79.32,79.32,300.0,58.0981,58.0981,58.0981,58.0981,300.0
2007-12-18 16:10:00,79.32,79.32,79.32,79.32,0.0,58.0981,58.0981,58.0981,58.0981,0.0
2007-12-19 09:30:00,79.44,79.54,79.44,79.47,3700.0,58.186,58.2593,58.186,58.208,3700.0
2007-12-19 09:35:00,79.35,79.35,79.28,79.34,5100.0,58.1201,58.1201,58.0688,58.1128,5100.0
2007-12-19 09:40:00,79.29,79.43,79.29,79.43,7300.0,58.0762,58.1787,58.0762,58.1787,7300.0
2007-12-19 09:45:00,79.44,79.62,79.43,79.62,8800.0,58.186,58.3179,58.1787,58.3179,8800.0
2007-12-19 09:50:00,79.63,79.68,79.58,79.65,8200.0,58.3252,58.3618,58.2886,58.3399,8200.0
2007-12-19 09:55:00,79.7,79.72,79.53,79.61,9400.0,58.3765,58.3911,58.252,58.3106,9400.0
2007-12-19 10:00:00,79.65,79.71,79.55,79.66,16400.0,58.3399,58.3838,58.2666,58.3472,16400.0
2007-12-19 10:05:00,79.65,79.82,79.65,79.8,12800.0,58.3399,58.4644,58.3399,58.4497,12800.0
2007-12-19 10:10:00,79.77,79.78,79.73,79.74,5300.0,58.4277,58.4351,58.3985,58.4058,5300.0
2007-12-19 10:15:00,79.77,79.77,79.7,79.7,5800.0,58.4277,58.4277,58.3765,58.3765,5800.0
2007-12-19 10:20:00,79.73,79.75,79.7,79.72,2100.0,58.3985,58.4131,58.3765,58.3911,2100.0
2007-12-19 10:25:00,79.74,79.74,79.63,79.67,2700.0,58.4058,58.4058,58.3252,58.3545,2700.0
2007-12-19 10:30:00,79.69,79.8,79.67,79.76,5100.0,58.3692,58.4497,58.3545,58.4204,5100.0
2007-12-19 10:35:00,79.8,79.84,79.75,79.83,7400.0,58.4497,58.479,58.4131,58.4717,7400.0
2007-12-19 10:40:00,79.8,79.86,79.74,79.84,6200.0,58.4497,58.4937,58.4058,58.479,6200.0
2007-12-19 10:45:00,79.86,79.89,79.82,79.83,8200.0,58.4937,58.5156,58.4644,58.4717,8200.0
2007-12-19 10:50:00,79.85,79.85,79.78,79.79,1900.0,58.4863,58.4863,58.4351,58.4424,1900.0
2007-12-19 10:55:00,79.76,79.77,79.7,79.72,5100.0,58.4204,58.4277,58.3765,58.3911,5100.0
2007-12-19 11:00:00,79.7,79.72,79.68,79.7,3700.0,58.3765,58.3911,58.3618,58.3765,3700.0
2007-12-19 11:05:00,79.7,79.7,79.63,79.66,4200.0,58.3765,58.3765,58.3252,58.3472,4200.0
2007-12-19 11:10:00,79.66,79.68,79.59,79.61,3600.0,58.3472,58.3618,58.2959,58.3106,3600.0
2007-12-19 11:15:00,79.59,79.59,79.46,79.46,10300.0,58.2959,58.2959,58.2007,58.2007,10300.0
2007-12-19 11:20:00,79.46,79.51,79.26,79.37,16200.0,58.2007,58.2373,58.0542,58.1348,16200.0
2007-12-19 11:25:00,79.36,79.38,79.18,79.19,11900.0,58.1274,58.1421,57.9956,58.0029,11900.0
2007-12-19 11:30:00,79.15,79.21,79.09,79.18,9100.0,57.9736,58.0176,57.9297,57.9956,9100.0
2007-12-19 11:35:00,79.2,79.3,79.2,79.28,2800.0,58.0103,58.0835,58.0103,58.0688,2800.0
2007-12-19 11:40:00,79.29,79.29,79.25,79.26,1300.0,58.0762,58.0762,58.0469,58.0542,1300.0
2007-12-19 11:45:00,79.26,79.29,79.23,79.23,400.0,58.0542,58.0762,58.0322,58.0322,400.0
2007-12-19 11:50:00,79.16,79.16,79.13,79.13,3400.0,57.981,57.981,57.959,57.959,3400.0
2007-12-19 11:55:00,79.15,79.15,78.97,79.01,10800.0,57.9736,57.9736,57.8418,57.8711,10800.0
2007-12-19 12:00:00,79.04,79.21,79.04,79.21,4200.0,57.8931,58.0176,57.8931,58.0176,4200.0
2007-12-19 12:05:00,79.18,79.18,79.17,79.18,900.0,57.9956,57.9956,57.9883,57.9956,900.0
2007-12-19 12:10:00,79.19,79.3,79.19,79.28,2500.0,58.0029,58.0835,58.0029,58.0688,2500.0
2007-12-19 12:15:00,79.3,79.3,79.15,79.15,1600.0,58.0835,58.0835,57.9736,57.9736,1600.0
2007-12-19 12:20:00,79.15,79.34,79.15,79.34,1400.0,57.9736,58.1128,57.9736,58.1128,1400.0
2007-12-19 12:25:00,79.3,79.31,79.28,79.31,3400.0,58.0835,58.0908,58.0688,58.0908,3400.0
2007-12-19 12:30:00,79.25,79.25,79.13,79.18,16700.0,58.0469,58.0469,57.959,57.9956,16700.0
2007-12-19 12:35:00,79.18,79.23,79.18,79.21,2900.0,57.9956,58.0322,57.9956,58.0176,2900.0
2007-12-19 12:40:00,79.19,79.19,79.08,79.11,4700.0,58.0029,58.0029,57.9224,57.9443,4700.0
2007-12-19 12:45:00,79.1,79.24,79.1,79.21,6000.0,57.937,58.0395,57.937,58.0176,6000.0
2007-12-19 12:50:00,79.22,79.29,79.22,79.27,3400.0,58.0249,58.0762,58.0249,58.0615,3400.0
2007-12-19 12:55:00,79.28,79.28,79.2,79.22,6500.0,58.0688,58.0688,58.0103,58.0249,6500.0
2007-12-19 13:00:00,79.18,79.19,79.03,79.11,9100.0,57.9956,58.0029,57.8857,57.9443,9100.0
2007-12-19 13:05:00,79.12,79.23,79.1,79.21,3800.0,57.9517,58.0322,57.937,58.0176,3800.0
2007-12-19 13:10:00,79.14,79.25,79.14,79.21,18700.0,57.9663,58.0469,57.9663,58.0176,18700.0
2007-12-19 13:15:00,79.2,79.22,79.14,79.15,3000.0,58.0103,58.0249,57.9663,57.9736,3000.0
2007-12-19 13:20:00,79.15,79.15,79.05,79.09,5400.0,57.9736,57.9736,57.9004,57.9297,5400.0
2007-12-19 13:25:00,79.16,79.16,79.03,79.07,1900.0,57.981,57.981,57.8857,57.915,1900.0
2007-12-19 13:30:00,79.07,79.09,79.03,79.04,3100.0,57.915,57.9297,57.8857,57.8931,3100.0
2007-12-19 13:35:00,79.04,79.14,79.02,79.14,3100.0,57.8931,57.9663,57.8784,57.9663,3100.0
2007-12-19 13:40:00,79.15,79.15,79.06,79.1,3600.0,57.9736,57.9736,57.9077,57.937,3600.0
2007-12-19 13:45:00,79.1,79.1,78.87,79.01,10500.0,57.937,57.937,57.7685,57.8711,10500.0
2007-12-19 13:50:00,78.98,79.04,78.93,79.04,2600.0,57.8491,57.8931,57.8125,57.8931,2600.0
2007-12-19 13:55:00,79.07,79.08,79.03,79.05,5100.0,57.915,57.9224,57.8857,57.9004,5100.0
2007-12-19 14:00:00,79.04,79.23,79.01,79.23,4800.0,57.8931,58.0322,57.8711,58.0322,4800.0
2007-12-19 14:05:00,79.17,79.25,79.16,79.23,7900.0,57.9883,58.0469,57.981,58.0322,7900.0
2007-12-19 14:10:00,79.21,79.5,79.19,79.44,11200.0,58.0176,58.23,58.0029,58.186,11200.0
2007-12-19 14:15:00,79.45,79.57,79.41,79.46,8600.0,58.1934,58.2813,58.1641,58.2007,8600.0
2007-12-19 14:20:00,79.42,79.53,79.42,79.52,5100.0,58.1714,58.252,58.1714,58.2446,5100.0
2007-12-19 14:25:00,79.48,79.6,79.46,79.51,7700.0,58.2153,58.3032,58.2007,58.2373,7700.0
2007-12-19 14:30:00,79.52,79.59,79.42,79.43,14500.0,58.2446,58.2959,58.1714,58.1787,14500.0
2007-12-19 14:35:00,79.43,79.5,79.42,79.48,3900.0,58.1787,58.23,58.1714,58.2153,3900.0
2007-12-19 14:40:00,79.49,79.58,79.47,79.57,3900.0,58.2227,58.2886,58.208,58.2813,3900.0
2007-12-19 14:45:00,79.58,79.65,79.55,79.65,10200.0,58.2886,58.3399,58.2666,58.3399,10200.0
2007-12-19 14:50:00,79.66,79.68,79.59,79.6,4300.0,58.3472,58.3618,58.2959,58.3032,4300.0
2007-12-19 14:55:00,79.6,79.6,79.49,79.5,13200.0,58.3032,58.3032,58.2227,58.23,13200.0
2007-12-19 15:00:00,79.52,79.58,79.44,79.56,6700.0,58.2446,58.2886,58.186,58.2739,6700.0
2007-12-19 15:05:00,79.59,79.59,79.37,79.39,8100.0,58.2959,58.2959,58.1348,58.1494,8100.0
2007-12-19 15:10:00,79.4,79.51,79.4,79.48,5000.0,58.1567,58.2373,58.1567,58.2153,5000.0
2007-12-19 15:15:00,79.48,79.58,79.47,79.58,6200.0,58.2153,58.2886,58.208,58.2886,6200.0
2007-12-19 15:20:00,79.59,79.6,79.34,79.4,11700.0,58.2959,58.3032,58.1128,58.1567,11700.0
2007-12-19 15:25:00,79.43,79.48,79.35,79.42,13700.0,58.1787,58.2153,58.1201,58.1714,13700.0
2007-12-19 15:30:00,79.43,79.48,79.37,79.45,32300.0,58.1787,58.2153,58.1348,58.1934,32300.0
2007-12-19 15:35:00,79.49,79.56,79.47,79.51,131800.0,58.2227,58.2739,58.208,58.2373,131800.0
2007-12-19 15:40:00,79.51,79.53,79.42,79.43,52100.0,58.2373,58.252,58.1714,58.1787,52100.0
2007-12-19 15:45:00,79.42,79.47,79.35,79.35,6400.0,58.1714,58.208,58.1201,58.1201,6400.0
2007-12-19 15:50:00,79.38,79.45,79.26,79.27,14900.0,58.1421,58.1934,58.0542,58.0615,14900.0
2007-12-19 15:55:00,79.25,79.32,79.23,79.23,19400.0,58.0469,58.0981,58.0322,58.0322,19400.0
2007-12-19 16:00:00,79.25,79.25,79.25,79.25,100.0,58.0469,58.0469,58.0469,58.0469,100.0
2007-12-19 16:05:00,79.25,79.25,79.25,79.25,0.0,58.0469,58.0469,58.0469,58.0469,0.0
2007-12-19 16:10:00,79.25,79.25,79.25,79.25,0.0,58.0469,58.0469,58.0469,58.0469,0.0
2007-12-20 09:30:00,79.93,79.93,79.72,79.72,6100.0,58.5449,58.5449,58.3911,58.3911,6100.0
2007-12-20 09:35:00,79.73,79.8,79.73,79.8,3500.0,58.3985,58.4497,58.3985,58.4497,3500.0
2007-12-20 09:40:00,79.77,79.79,79.73,79.74,2600.0,58.4277,58.4424,58.3985,58.4058,2600.0
2007-12-20 09:45:00,79.72,79.79,79.71,79.75,10000.0,58.3911,58.4424,58.3838,58.4131,10000.0
2007-12-20 09:50:00,79.76,79.78,79.65,79.65,5600.0,58.4204,58.4351,58.3399,58.3399,5600.0
2007-12-20 09:55:00,79.64,79.64,79.5,79.5,26400.0,58.3325,58.3325,58.23,58.23,26400.0
2007-12-20 10:00:00,79.53,79.53,79.44,79.49,24800.0,58.252,58.252,58.186,58.2227,24800.0
2007-12-20 10:05:00,79.45,79.53,79.45,79.53,11100.0,58.1934,58.252,58.1934,58.252,11100.0
2007-12-20 10:10:00,79.48,79.48,79.39,79.45,15300.0,58.2153,58.2153,58.1494,58.1934,15300.0
2007-12-20 10:15:00,79.45,79.45,79.32,79.33,11600.0,58.1934,58.1934,58.0981,58.1055,11600.0
2007-12-20 10:20:00,79.31,79.42,79.31,79.41,4800.0,58.0908,58.1714,58.0908,58.1641,4800.0
2007-12-20 10:25:00,79.39,79.41,79.37,79.37,3100.0,58.1494,58.1641,58.1348,58.1348,3100.0
2007-12-20 10:30:00,79.36,79.46,79.33,79.42,12600.0,58.1274,58.2007,58.1055,58.1714,12600.0
2007-12-20 10:35:00,79.42,79.48,79.41,79.41,2900.0,58.1714,58.2153,58.1641,58.1641,2900.0
2007-12-20 10:40:00,79.41,79.52,79.41,79.51,10100.0,58.1641,58.2446,58.1641,58.2373,10100.0
2007-12-20 10:45:00,79.51,79.55,79.49,79.52,13100.0,58.2373,58.2666,58.2227,58.2446,13100.0
2007-12-20 10:50:00,79.51,79.51,79.36,79.38,15200.0,58.2373,58.2373,58.1274,58.1421,15200.0
2007-12-20 10:55:00,79.38,79.38,79.19,79.29,22200.0,58.1421,58.1421,58.0029,58.0762,22200.0
2007-12-20 11:00:00,79.3,79.3,79.17,79.26,16200.0,58.0835,58.0835,57.9883,58.0542,16200.0
2007-12-20 11:05:00,79.25,79.3,79.17,79.23,30800.0,58.0469,58.0835,57.9883,58.0322,30800.0
2007-12-20 11:10:00,79.24,79.3,79.24,79.3,1400.0,58.0395,58.0835,58.0395,58.0835,1400.0
2007-12-20 11:15:00,79.29,79.34,79.23,79.25,4700.0,58.0762,58.1128,58.0322,58.0469,4700.0
2007-12-20 11:20:00,79.24,79.25,79.1,79.13,13900.0,58.0395,58.0469,57.937,57.959,13900.0
2007-12-20 11:25:00,79.14,79.25,79.14,79.22,8700.0,57.9663,58.0469,57.9663,58.0249,8700.0
2007-12-20 11:30:00,79.23,79.25,79.14,79.16,8100.0,58.0322,58.0469,57.9663,57.981,8100.0
2007-12-20 11:35:00,79.17,79.22,79.17,79.18,14900.0,57.9883,58.0249,57.9883,57.9956,14900.0
2007-12-20 11:40:00,79.19,79.2,79.15,79.17,24400.0,58.0029,58.0103,57.9736,57.9883,24400.0
2007-12-20 11:45:00,79.17,79.23,79.09,79.1,7500.0,57.9883,58.0322,57.9297,57.937,7500.0
2007-12-20 11:50:00,79.1,79.14,79.1,79.12,3800.0,57.937,57.9663,57.937,57.9517,3800.0
2007-12-20 11:55:00,79.12,79.19,79.12,79.19,4000.0,57.9517,58.0029,57.9517,58.0029,4000.0
2007-12-20 12:00:00,79.18,79.18,79.02,79.05,19800.0,57.9956,57.9956,57.8784,57.9004,19800.0
2007-12-20 12:05:00,79.08,79.15,79.08,79.11,8300.0,57.9224,57.9736,57.9224,57.9443,8300.0
2007-12-20 12:10:00,79.13,79.21,79.13,79.13,4100.0,57.959,58.0176,57.959,57.959,4100.0
2007-12-20 12:15:00,79.14,79.18,79.14,79.15,4600.0,57.9663,57.9956,57.9663,57.9736,4600.0
2007-12-20 12:20:00,79.15,79.18,79.12,79.17,6100.0,57.9736,57.9956,57.9517,57.9883,6100.0
2007-12-20 12:25:00,79.19,79.25,79.19,79.23,3100.0,58.0029,58.0469,58.0029,58.0322,3100.0
2007-12-20 12:30:00,79.24,79.25,79.13,79.15,4100.0,58.0395,58.0469,57.959,57.9736,4100.0
2007-12-20 12:35:00,79.17,79.18,79.16,79.16,3100.0,57.9883,57.9956,57.981,57.981,3100.0
2007-12-20 12:40:00,79.13,79.13,79.04,79.05,3400.0,57.959,57.959,57.8931,57.9004,3400.0
2007-12-20 12:45:00,79.06,79.11,79.02,79.07,19000.0,57.9077,57.9443,57.8784,57.915,19000.0
2007-12-20 12:50:00,79.06,79.33,79.04,79.11,40700.0,57.9077,58.1055,57.8931,57.9443,40700.0
2007-12-20 12:55:00,79.1,79.14,79.07,79.14,25700.0,57.937,57.9663,57.915,57.9663,25700.0
2007-12-20 13:00:00,79.15,79.19,79.15,79.18,14500.0,57.9736,58.0029,57.9736,57.9956,14500.0
2007-12-20 13:05:00,79.15,79.19,79.13,79.15,9200.0,57.9736,58.0029,57.959,57.9736,9200.0
2007-12-20 13:10:00,79.13,79.17,79.13,79.16,6200.0,57.959,57.9883,57.959,57.981,6200.0
2007-12-20 13:15:00,79.15,79.25,79.15,79.25,4100.0,57.9736,58.0469,57.9736,58.0469,4100.0
2007-12-20 13:20:00,79.25,79.43,79.25,79.41,7000.0,58.0469,58.1787,58.0469,58.1641,7000.0
2007-12-20 13:25:00,79.38,79.43,79.38,79.38,11900.0,58.1421,58.1787,58.1421,58.1421,11900.0
2007-12-20 13:30:00,79.32,79.37,79.32,79.36,5400.0,58.0981,58.1348,58.0981,58.1274,5400.0
2007-12-20 13:35:00,79.33,79.36,79.33,79.34,2000.0,58.1055,58.1274,58.1055,58.1128,2000.0
2007-12-20 13:40:00,79.33,79.33,79.23,79.26,8100.0,58.1055,58.1055,58.0322,58.0542,8100.0
2007-12-20 13:45:00,79.24,79.29,79.24,79.29,1700.0,58.0395,58.0762,58.0395,58.0762,1700.0
2007-12-20 13:50:00,79.29,79.46,79.29,79.46,2300.0,58.0762,58.2007,58.0762,58.2007,2300.0
2007-12-20 13:55:00,79.45,79.45,79.37,79.38,600.0,58.1934,58.1934,58.1348,58.1421,600.0
2007-12-20 14:00:00,79.42,79.44,79.35,79.38,12900.0,58.1714,58.186,58.1201,58.1421,12900.0
2007-12-20 14:05:00,79.4,79.44,79.36,79.36,4700.0,58.1567,58.186,58.1274,58.1274,4700.0
2007-12-20 14:10:00,79.36,79.49,79.34,79.49,4300.0,58.1274,58.2227,58.1128,58.2227,4300.0
2007-12-20 14:15:00,79.41,79.56,79.41,79.56,900.0,58.1641,58.2739,58.1641,58.2739,900.0
2007-12-20 14:20:00,79.56,79.59,79.54,79.56,11400.0,58.2739,58.2959,58.2593,58.2739,11400.0
2007-12-20 14:25:00,79.56,79.59,79.52,79.59,16900.0,58.2739,58.2959,58.2446,58.2959,16900.0
2007-12-20 14:30:00,79.57,79.69,79.55,79.68,7000.0,58.2813,58.3692,58.2666,58.3618,7000.0
2007-12-20 14:35:00,79.66,79.76,79.65,79.76,9800.0,58.3472,58.4204,58.3399,58.4204,9800.0
2007-12-20 14:40:00,79.73,79.74,79.69,79.69,9600.0,58.3985,58.4058,58.3692,58.3692,9600.0
2007-12-20 14:45:00,79.68,79.68,79.65,79.67,12600.0,58.3618,58.3618,58.3399,58.3545,12600.0
2007-12-20 14:50:00,79.62,79.64,79.59,79.59,7900.0,58.3179,58.3325,58.2959,58.2959,7900.0
2007-12-20 14:55:00,79.59,79.63,79.55,79.63,11500.0,58.2959,58.3252,58.2666,58.3252,11500.0
2007-12-20 15:00:00,79.62,79.62,79.48,79.5,37900.0,58.3179,58.3179,58.2153,58.23,37900.0
2007-12-20 15:05:00,79.5,79.55,79.48,79.55,46000.0,58.23,58.2666,58.2153,58.2666,46000.0
2007-12-20 15:10:00,79.55,79.69,79.55,79.67,11500.0,58.2666,58.3692,58.2666,58.3545,11500.0
2007-12-20 15:15:00,79.69,79.7,79.63,79.63,2100.0,58.3692,58.3765,58.3252,58.3252,2100.0
2007-12-20 15:20:00,79.61,79.66,79.57,79.62,7500.0,58.3106,58.3472,58.2813,58.3179,7500.0
2007-12-20 15:25:00,79.61,79.61,79.48,79.48,6300.0,58.3106,58.3106,58.2153,58.2153,6300.0
2007-12-20 15:30:00,79.51,79.53,79.48,79.51,165200.0,58.2373,58.252,58.2153,58.2373,165200.0
2007-12-20 15:35:00,79.52,79.6,79.51,79.56,134000.0,58.2446,58.3032,58.2373,58.2739,134000.0
2007-12-20 15:40:00,79.6,79.61,79.56,79.59,147600.0,58.3032,58.3106,58.2739,58.2959,147600.0
2007-12-20 15:45:00,79.59,79.73,79.55,79.73,141300.0,58.2959,58.3985,58.2666,58.3985,141300.0
2007-12-20 15:50:00,79.73,79.76,79.71,79.72,42100.0,58.3985,58.4204,58.3838,58.3911,42100.0
2007-12-20 15:55:00,79.71,79.81,79.71,79.81,34400.0,58.3838,58.457,58.3838,58.457,34400.0
2007-12-20 16:00:00,79.82,79.82,79.81,79.81,6400.0,58.4644,58.4644,58.457,58.457,6400.0
2007-12-20 16:05:00,79.9,79.9,79.9,79.9,200.0,58.523,58.523,58.523,58.523,200.0
2007-12-20 16:10:00,80.0,80.02,80.0,80.02,400.0,58.5962,58.6109,58.5962,58.6109,400.0
2007-12-21 09:30:00,80.76,80.83,80.54,80.64,113500.0,59.1529,59.2041,58.9917,59.065,113500.0
2007-12-21 09:35:00,80.58,80.68,80.55,80.68,4800.0,59.021,59.0943,58.9991,59.0943,4800.0
2007-12-21 09:40:00,80.69,80.71,80.62,80.71,1300.0,59.1016,59.1163,59.0503,59.1163,1300.0
2007-12-21 09:45:00,80.71,80.8,80.68,80.75,5100.0,59.1163,59.1822,59.0943,59.1456,5100.0
2007-12-21 09:50:00,80.71,80.72,80.6,80.62,3700.0,59.1163,59.1236,59.0357,59.0503,3700.0
2007-12-21 09:55:00,80.62,80.62,80.57,80.59,2900.0,59.0503,59.0503,59.0137,59.0284,2900.0
2007-12-21 10:00:00,80.61,80.74,80.6,80.74,24000.0,59.043,59.1382,59.0357,59.1382,24000.0
2007-12-21 10:05:00,80.74,80.77,80.67,80.7,5800.0,59.1382,59.1602,59.087,59.1089,5800.0
2007-12-21 10:10:00,80.66,80.75,80.66,80.75,11600.0,59.0796,59.1456,59.0796,59.1456,11600.0
2007-12-21 10:15:00,80.77,80.83,80.75,80.82,23800.0,59.1602,59.2041,59.1456,59.1968,23800.0
2007-12-21 10:20:00,80.85,80.86,80.81,80.81,2000.0,59.2188,59.2261,59.1895,59.1895,2000.0
2007-12-21 10:25:00,80.81,80.81,80.77,80.77,1300.0,59.1895,59.1895,59.1602,59.1602,1300.0
2007-12-21 10:30:00,80.77,80.77,80.77,80.77,0.0,59.1602,59.1602,59.1602,59.1602,0.0
2007-12-21 10:35:00,80.71,80.76,80.7,80.76,7500.0,59.1163,59.1529,59.1089,59.1529,7500.0
2007-12-21 10:40:00,80.76,80.76,80.72,80.75,4600.0,59.1529,59.1529,59.1236,59.1456,4600.0
2007-12-21 10:45:00,80.77,80.77,80.7,80.7,3000.0,59.1602,59.1602,59.1089,59.1089,3000.0
2007-12-21 10:50:00,80.71,80.71,80.63,80.65,2500.0,59.1163,59.1163,59.0577,59.0723,2500.0
2007-12-21 10:55:00,80.65,80.65,80.65,80.65,0.0,59.0723,59.0723,59.0723,59.0723,0.0
2007-12-21 11:00:00,80.65,80.72,80.65,80.72,900.0,59.0723,59.1236,59.0723,59.1236,900.0
2007-12-21 11:05:00,80.72,80.76,80.7,80.76,1900.0,59.1236,59.1529,59.1089,59.1529,1900.0
2007-12-21 11:10:00,80.8,80.8,80.77,80.77,700.0,59.1822,59.1822,59.1602,59.1602,700.0
2007-12-21 11:15:00,80.8,80.8,80.77,80.78,1600.0,59.1822,59.1822,59.1602,59.1675,1600.0
2007-12-21 11:20:00,80.75,80.75,80.75,80.75,400.0,59.1456,59.1456,59.1456,59.1456,400.0
2007-12-21 11:25:00,80.72,80.73,80.72,80.73,1200.0,59.1236,59.1309,59.1236,59.1309,1200.0
2007-12-21 11:30:00,80.73,80.73,80.65,80.68,2900.0,59.1309,59.1309,59.0723,59.0943,2900.0
2007-12-21 11:35:00,80.69,80.71,80.65,80.67,3700.0,59.1016,59.1163,59.0723,59.087,3700.0
2007-12-21 11:40:00,80.67,80.68,80.66,80.66,1900.0,59.087,59.0943,59.0796,59.0796,1900.0
2007-12-21 11:45:00,80.64,80.68,80.64,80.65,14900.0,59.065,59.0943,59.065,59.0723,14900.0
2007-12-21 11:50:00,80.62,80.62,80.6,80.61,2100.0,59.0503,59.0503,59.0357,59.043,2100.0
2007-12-21 11:55:00,80.69,80.71,80.69,80.71,6500.0,59.1016,59.1163,59.1016,59.1163,6500.0
2007-12-21 12:00:00,80.7,80.74,80.7,80.74,1200.0,59.1089,59.1382,59.1089,59.1382,1200.0
2007-12-21 12:05:00,80.73,80.73,80.67,80.69,16600.0,59.1309,59.1309,59.087,59.1016,16600.0
2007-12-21 12:10:00,80.68,80.7,80.65,80.65,21100.0,59.0943,59.1089,59.0723,59.0723,21100.0
2007-12-21 12:15:00,80.67,80.69,80.67,80.68,3100.0,59.087,59.1016,59.087,59.0943,3100.0
2007-12-21 12:20:00,80.69,80.76,80.69,80.76,19100.0,59.1016,59.1529,59.1016,59.1529,19100.0
2007-12-21 12:25:00,80.76,80.77,80.75,80.77,120200.0,59.1529,59.1602,59.1456,59.1602,120200.0
2007-12-21 12:30:00,80.75,80.78,80.75,80.78,1200.0,59.1456,59.1675,59.1456,59.1675,1200.0
2007-12-21 12:35:00,80.76,80.77,80.74,80.74,1100.0,59.1529,59.1602,59.1382,59.1382,1100.0
2007-12-21 12:40:00,80.75,80.77,80.75,80.77,2700.0,59.1456,59.1602,59.1456,59.1602,2700.0
2007-12-21 12:45:00,80.77,80.78,80.75,80.78,1100.0,59.1602,59.1675,59.1456,59.1675,1100.0
2007-12-21 12:50:00,80.73,80.73,80.69,80.7,10700.0,59.1309,59.1309,59.1016,59.1089,10700.0
2007-12-21 12:55:00,80.72,80.72,80.68,80.68,1900.0,59.1236,59.1236,59.0943,59.0943,1900.0
2007-12-21 13:00:00,80.69,80.71,80.65,80.67,5500.0,59.1016,59.1163,59.0723,59.087,5500.0
2007-12-21 13:05:00,80.65,80.68,80.64,80.68,1700.0,59.0723,59.0943,59.065,59.0943,1700.0
2007-12-21 13:10:00,80.68,80.74,80.68,80.73,9900.0,59.0943,59.1382,59.0943,59.1309,9900.0
2007-12-21 13:15:00,80.74,80.74,80.72,80.73,5300.0,59.1382,59.1382,59.1236,59.1309,5300.0
2007-12-21 13:20:00,80.74,80.74,80.74,80.74,4800.0,59.1382,59.1382,59.1382,59.1382,4800.0
2007-12-21 13:25:00,80.74,80.76,80.73,80.73,17300.0,59.1382,59.1529,59.1309,59.1309,17300.0
2007-12-21 13:30:00,80.7,80.7,80.67,80.67,5600.0,59.1089,59.1089,59.087,59.087,5600.0
2007-12-21 13:35:00,80.68,80.68,80.68,80.68,500.0,59.0943,59.0943,59.0943,59.0943,500.0
2007-12-21 13:40:00,80.69,80.69,80.66,80.66,300.0,59.1016,59.1016,59.0796,59.0796,300.0
2007-12-21 13:45:00,80.69,80.7,80.69,80.7,300.0,59.1016,59.1089,59.1016,59.1089,300.0
2007-12-21 13:50:00,80.7,80.72,80.7,80.71,1200.0,59.1089,59.1236,59.1089,59.1163,1200.0
2007-12-21 13:55:00,80.72,80.72,80.72,80.72,100.0,59.1236,59.1236,59.1236,59.1236,100.0
2007-12-21 14:00:00,80.73,80.81,80.73,80.8,2900.0,59.1309,59.1895,59.1309,59.1822,2900.0
2007-12-21 14:05:00,80.83,80.83,80.82,80.82,1600.0,59.2041,59.2041,59.1968,59.1968,1600.0
2007-12-21 14:10:00,80.83,80.92,80.83,80.9,3300.0,59.2041,59.2701,59.2041,59.2554,3300.0
2007-12-21 14:15:00,80.9,80.9,80.89,80.9,3500.0,59.2554,59.2554,59.2481,59.2554,3500.0
2007-12-21 14:20:00,80.9,80.91,80.87,80.89,2700.0,59.2554,59.2627,59.2334,59.2481,2700.0
2007-12-21 14:25:00,80.9,80.91,80.87,80.87,2300.0,59.2554,59.2627,59.2334,59.2334,2300.0
2007-12-21 14:30:00,80.88,80.91,80.88,80.89,2600.0,59.2408,59.2627,59.2408,59.2481,2600.0
2007-12-21 14:35:00,80.87,80.88,80.86,80.88,300.0,59.2334,59.2408,59.2261,59.2408,300.0
2007-12-21 14:40:00,80.89,80.9,80.88,80.89,2100.0,59.2481,59.2554,59.2408,59.2481,2100.0
2007-12-21 14:45:00,80.89,80.95,80.89,80.94,5500.0,59.2481,59.292,59.2481,59.2847,5500.0
2007-12-21 14:50:00,80.95,80.98,80.95,80.98,2700.0,59.292,59.314,59.292,59.314,2700.0
2007-12-21 14:55:00,80.99,81.0,80.99,81.0,1500.0,59.3213,59.3287,59.3213,59.3287,1500.0
2007-12-21 15:00:00,80.98,81.03,80.98,81.03,18400.0,59.314,59.3506,59.314,59.3506,18400.0
2007-12-21 15:05:00,81.02,81.02,81.0,81.01,1800.0,59.3433,59.3433,59.3287,59.336,1800.0
2007-12-21 15:10:00,80.98,80.98,80.92,80.95,32300.0,59.314,59.314,59.2701,59.292,32300.0
2007-12-21 15:15:00,80.97,81.02,80.95,81.01,12500.0,59.3067,59.3433,59.292,59.336,12500.0
2007-12-21 15:20:00,81.04,81.08,81.02,81.07,1300.0,59.358,59.3873,59.3433,59.3799,1300.0
2007-12-21 15:25:00,81.09,81.09,81.08,81.08,200.0,59.3946,59.3946,59.3873,59.3873,200.0
2007-12-21 15:30:00,81.07,81.12,81.07,81.11,3300.0,59.3799,59.4166,59.3799,59.4092,3300.0
2007-12-21 15:35:00,81.1,81.1,80.99,81.04,1200.0,59.4019,59.4019,59.3213,59.358,1200.0
2007-12-21 15:40:00,81.01,81.04,80.98,81.01,26700.0,59.336,59.358,59.314,59.336,26700.0
2007-12-21 15:45:00,81.0,81.0,80.97,80.98,400.0,59.3287,59.3287,59.3067,59.314,400.0
2007-12-21 15:50:00,80.95,80.97,80.91,80.97,13300.0,59.292,59.3067,59.2627,59.3067,13300.0
2007-12-21 15:55:00,80.97,81.14,80.97,81.12,34900.0,59.3067,59.4312,59.3067,59.4166,34900.0
2007-12-21 16:00:00,81.1,81.12,81.01,81.04,1500.0,59.4019,59.4166,59.336,59.358,1500.0
2007-12-21 16:05:00,80.89,80.89,80.89,80.89,1800.0,59.2481,59.2481,59.2481,59.2481,1800.0
2007-12-21 16:10:00,80.89,80.89,80.89,80.89,0.0,59.2481,59.2481,59.2481,59.2481,0.0
2007-12-24 09:30:00,81.48,81.48,81.24,81.24,2800.0,59.6802,59.6802,59.5045,59.5045,2800.0
2007-12-24 09:35:00,81.38,81.38,81.38,81.38,1600.0,59.607,59.607,59.607,59.607,1600.0
2007-12-24 09:40:00,81.4,81.45,81.38,81.38,700.0,59.6216,59.6583,59.607,59.607,700.0
2007-12-24 09:45:00,81.5,81.61,81.5,81.58,2400.0,59.6949,59.7755,59.6949,59.7535,2400.0
2007-12-24 09:50:00,81.58,81.58,81.58,81.58,0.0,59.7535,59.7535,59.7535,59.7535,0.0
2007-12-24 09:55:00,81.54,81.55,81.54,81.55,700.0,59.7242,59.7315,59.7242,59.7315,700.0
2007-12-24 10:00:00,81.54,81.64,81.51,81.64,9100.0,59.7242,59.7974,59.7022,59.7974,9100.0
2007-12-24 10:05:00,81.6,81.6,81.55,81.57,1800.0,59.7681,59.7681,59.7315,59.7462,1800.0
2007-12-24 10:10:00,81.59,81.59,81.55,81.55,2400.0,59.7608,59.7608,59.7315,59.7315,2400.0
2007-12-24 10:15:00,81.55,81.58,81.55,81.56,12900.0,59.7315,59.7535,59.7315,59.7388,12900.0
2007-12-24 10:20:00,81.58,81.59,81.57,81.58,6300.0,59.7535,59.7608,59.7462,59.7535,6300.0
2007-12-24 10:25:00,81.57,81.57,81.55,81.55,1400.0,59.7462,59.7462,59.7315,59.7315,1400.0
2007-12-24 10:30:00,81.54,81.55,81.48,81.48,6800.0,59.7242,59.7315,59.6802,59.6802,6800.0
2007-12-24 10:35:00,81.5,81.5,81.47,81.47,2200.0,59.6949,59.6949,59.6729,59.6729,2200.0
2007-12-24 10:40:00,81.48,81.49,81.48,81.48,1500.0,59.6802,59.6876,59.6802,59.6802,1500.0
2007-12-24 10:45:00,81.47,81.48,81.46,81.47,2800.0,59.6729,59.6802,59.6656,59.6729,2800.0
2007-12-24 10:50:00,81.47,81.48,81.46,81.46,1600.0,59.6729,59.6802,59.6656,59.6656,1600.0
2007-12-24 10:55:00,81.46,81.52,81.46,81.52,21200.0,59.6656,59.7095,59.6656,59.7095,21200.0
2007-12-24 11:00:00,81.53,81.54,81.51,81.53,508600.0,59.7169,59.7242,59.7022,59.7169,508600.0
2007-12-24 11:05:00,81.53,81.54,81.52,81.54,7200.0,59.7169,59.7242,59.7095,59.7242,7200.0
2007-12-24 11:10:00,81.54,81.57,81.54,81.55,3900.0,59.7242,59.7462,59.7242,59.7315,3900.0
2007-12-24 11:15:00,81.55,81.56,81.55,81.56,12800.0,59.7315,59.7388,59.7315,59.7388,12800.0
2007-12-24 11:20:00,81.57,81.57,81.57,81.57,9600.0,59.7462,59.7462,59.7462,59.7462,9600.0
2007-12-24 11:25:00,81.58,81.58,81.57,81.57,16700.0,59.7535,59.7535,59.7462,59.7462,16700.0
2007-12-24 11:30:00,81.57,81.58,81.56,81.57,14400.0,59.7462,59.7535,59.7388,59.7462,14400.0
2007-12-24 11:35:00,81.57,81.58,81.52,81.55,18300.0,59.7462,59.7535,59.7095,59.7315,18300.0
2007-12-24 11:40:00,81.54,81.57,81.54,81.56,18100.0,59.7242,59.7462,59.7242,59.7388,18100.0
2007-12-24 11:45:00,81.56,81.58,81.54,81.58,29800.0,59.7388,59.7535,59.7242,59.7535,29800.0
2007-12-24 11:50:00,81.57,81.57,81.53,81.53,3300.0,59.7462,59.7462,59.7169,59.7169,3300.0
2007-12-24 11:55:00,81.54,81.55,81.52,81.54,32100.0,59.7242,59.7315,59.7095,59.7242,32100.0
2007-12-24 12:00:00,81.54,81.59,81.54,81.57,31100.0,59.7242,59.7608,59.7242,59.7462,31100.0
2007-12-24 12:05:00,81.58,81.59,81.56,81.57,23600.0,59.7535,59.7608,59.7388,59.7462,23600.0
2007-12-24 12:10:00,81.56,81.57,81.52,81.53,16500.0,59.7388,59.7462,59.7095,59.7169,16500.0
2007-12-24 12:15:00,81.52,81.55,81.52,81.55,19700.0,59.7095,59.7315,59.7095,59.7315,19700.0
2007-12-24 12:20:00,81.54,81.56,81.53,81.53,3900.0,59.7242,59.7388,59.7169,59.7169,3900.0
2007-12-24 12:25:00,81.53,81.58,81.53,81.58,17300.0,59.7169,59.7535,59.7169,59.7535,17300.0
2007-12-24 12:30:00,81.57,81.6,81.57,81.59,10900.0,59.7462,59.7681,59.7462,59.7608,10900.0
2007-12-24 12:35:00,81.61,81.62,81.6,81.62,16700.0,59.7755,59.7828,59.7681,59.7828,16700.0
2007-12-24 12:40:00,81.61,81.67,81.6,81.67,27500.0,59.7755,59.8194,59.7681,59.8194,27500.0
2007-12-24 12:45:00,81.67,81.73,81.67,81.71,7500.0,59.8194,59.8634,59.8194,59.8487,7500.0
2007-12-24 12:50:00,81.73,81.78,81.73,81.75,4500.0,59.8634,59.9,59.8634,59.878,4500.0
2007-12-24 12:55:00,81.7,81.77,81.69,81.77,23100.0,59.8414,59.8927,59.8341,59.8927,23100.0
2007-12-24 13:00:00,81.76,81.76,81.72,81.72,200.0,59.8853,59.8853,59.856,59.856,200.0
2007-12-24 13:05:00,81.72,81.72,81.72,81.72,0.0,59.856,59.856,59.856,59.856,0.0
2007-12-24 13:10:00,81.71,81.71,81.71,81.71,100.0,59.8487,59.8487,59.8487,59.8487,100.0
2007-12-24 13:15:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 13:20:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 13:25:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 13:30:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 13:35:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 13:40:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 13:45:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 13:50:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 13:55:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:00:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:05:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:10:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:15:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:20:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:25:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:30:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:35:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:40:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:45:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:50:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 14:55:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:00:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:05:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:10:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:15:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:20:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:25:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:30:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:35:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:40:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:45:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:50:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-24 15:55:00,81.71,81.71,81.71,81.71,0.0,59.8487,59.8487,59.8487,59.8487,0.0
2007-12-26 09:30:00,81.47,81.53,81.47,81.48,66600.0,59.6729,59.7169,59.6729,59.6802,66600.0
2007-12-26 09:35:00,81.48,81.5,81.43,81.47,19700.0,59.6802,59.6949,59.6436,59.6729,19700.0
2007-12-26 09:40:00,81.45,81.5,81.44,81.44,7200.0,59.6583,59.6949,59.6509,59.6509,7200.0
2007-12-26 09:45:00,81.44,81.45,81.42,81.42,7500.0,59.6509,59.6583,59.6363,59.6363,7500.0
2007-12-26 09:50:00,81.43,81.43,81.4,81.4,1200.0,59.6436,59.6436,59.6216,59.6216,1200.0
2007-12-26 09:55:00,81.39,81.39,81.3,81.36,19700.0,59.6143,59.6143,59.5484,59.5923,19700.0
2007-12-26 10:00:00,81.36,81.38,81.34,81.38,6300.0,59.5923,59.607,59.5777,59.607,6300.0
2007-12-26 10:05:00,81.36,81.39,81.36,81.39,6600.0,59.5923,59.6143,59.5923,59.6143,6600.0
2007-12-26 10:10:00,81.41,81.46,81.41,81.46,3100.0,59.629,59.6656,59.629,59.6656,3100.0
2007-12-26 10:15:00,81.47,81.47,81.44,81.44,1100.0,59.6729,59.6729,59.6509,59.6509,1100.0
2007-12-26 10:20:00,81.44,81.44,81.43,81.44,2500.0,59.6509,59.6509,59.6436,59.6509,2500.0
2007-12-26 10:25:00,81.47,81.51,81.47,81.5,53600.0,59.6729,59.7022,59.6729,59.6949,53600.0
2007-12-26 10:30:00,81.5,81.51,81.49,81.49,39000.0,59.6949,59.7022,59.6876,59.6876,39000.0
2007-12-26 10:35:00,81.49,81.5,81.47,81.47,46400.0,59.6876,59.6949,59.6729,59.6729,46400.0
2007-12-26 10:40:00,81.47,81.48,81.41,81.43,30800.0,59.6729,59.6802,59.629,59.6436,30800.0
2007-12-26 10:45:00,81.42,81.49,81.42,81.49,35400.0,59.6363,59.6876,59.6363,59.6876,35400.0
2007-12-26 10:50:00,81.52,81.53,81.52,81.52,5000.0,59.7095,59.7169,59.7095,59.7095,5000.0
2007-12-26 10:55:00,81.53,81.53,81.46,81.47,35800.0,59.7169,59.7169,59.6656,59.6729,35800.0
2007-12-26 11:00:00,81.47,81.49,81.45,81.47,51100.0,59.6729,59.6876,59.6583,59.6729,51100.0
2007-12-26 11:05:00,81.47,81.53,81.47,81.53,13000.0,59.6729,59.7169,59.6729,59.7169,13000.0
2007-12-26 11:10:00,81.52,81.55,81.52,81.52,10800.0,59.7095,59.7315,59.7095,59.7095,10800.0
2007-12-26 11:15:00,81.5,81.5,81.47,81.48,60500.0,59.6949,59.6949,59.6729,59.6802,60500.0
2007-12-26 11:20:00,81.47,81.48,81.45,81.47,48200.0,59.6729,59.6802,59.6583,59.6729,48200.0
2007-12-26 11:25:00,81.47,81.47,81.43,81.43,48100.0,59.6729,59.6729,59.6436,59.6436,48100.0
2007-12-26 11:30:00,81.43,81.43,81.41,81.42,30200.0,59.6436,59.6436,59.629,59.6363,30200.0
2007-12-26 11:35:00,81.42,81.43,81.41,81.42,2600.0,59.6363,59.6436,59.629,59.6363,2600.0
2007-12-26 11:40:00,81.42,81.46,81.41,81.46,37300.0,59.6363,59.6656,59.629,59.6656,37300.0
2007-12-26 11:45:00,81.46,81.47,81.44,81.45,29900.0,59.6656,59.6729,59.6509,59.6583,29900.0
2007-12-26 11:50:00,81.45,81.47,81.45,81.47,400.0,59.6583,59.6729,59.6583,59.6729,400.0
2007-12-26 11:55:00,81.47,81.47,81.39,81.39,16100.0,59.6729,59.6729,59.6143,59.6143,16100.0
2007-12-26 12:00:00,81.39,81.41,81.38,81.41,32800.0,59.6143,59.629,59.607,59.629,32800.0
2007-12-26 12:05:00,81.42,81.42,81.42,81.42,14700.0,59.6363,59.6363,59.6363,59.6363,14700.0
2007-12-26 12:10:00,81.42,81.42,81.4,81.4,22300.0,59.6363,59.6363,59.6216,59.6216,22300.0
2007-12-26 12:15:00,81.4,81.41,81.4,81.41,3800.0,59.6216,59.629,59.6216,59.629,3800.0
2007-12-26 12:20:00,81.43,81.44,81.42,81.43,19900.0,59.6436,59.6509,59.6363,59.6436,19900.0
2007-12-26 12:25:00,81.42,81.45,81.41,81.45,5700.0,59.6363,59.6583,59.629,59.6583,5700.0
2007-12-26 12:30:00,81.45,81.46,81.45,81.46,14700.0,59.6583,59.6656,59.6583,59.6656,14700.0
2007-12-26 12:35:00,81.45,81.46,81.42,81.43,16400.0,59.6583,59.6656,59.6363,59.6436,16400.0
2007-12-26 12:40:00,81.44,81.47,81.44,81.46,10900.0,59.6509,59.6729,59.6509,59.6656,10900.0
2007-12-26 12:45:00,81.49,81.51,81.49,81.51,4100.0,59.6876,59.7022,59.6876,59.7022,4100.0
2007-12-26 12:50:00,81.5,81.59,81.49,81.55,8500.0,59.6949,59.7608,59.6876,59.7315,8500.0
2007-12-26 12:55:00,81.6,81.61,81.58,81.58,19700.0,59.7681,59.7755,59.7535,59.7535,19700.0
2007-12-26 13:00:00,81.58,81.61,81.57,81.61,12000.0,59.7535,59.7755,59.7462,59.7755,12000.0
2007-12-26 13:05:00,81.61,81.65,81.59,81.6,40700.0,59.7755,59.8048,59.7608,59.7681,40700.0
2007-12-26 13:10:00,81.6,81.67,81.6,81.66,37100.0,59.7681,59.8194,59.7681,59.8121,37100.0
2007-12-26 13:15:00,81.67,81.67,81.64,81.66,7500.0,59.8194,59.8194,59.7974,59.8121,7500.0
2007-12-26 13:20:00,81.64,81.64,81.64,81.64,2100.0,59.7974,59.7974,59.7974,59.7974,2100.0
2007-12-26 13:25:00,81.63,81.63,81.61,81.61,3500.0,59.7901,59.7901,59.7755,59.7755,3500.0
2007-12-26 13:30:00,81.62,81.64,81.61,81.62,11100.0,59.7828,59.7974,59.7755,59.7828,11100.0
2007-12-26 13:35:00,81.62,81.62,81.61,81.61,600.0,59.7828,59.7828,59.7755,59.7755,600.0
2007-12-26 13:40:00,81.61,81.62,81.58,81.58,18000.0,59.7755,59.7828,59.7535,59.7535,18000.0
2007-12-26 13:45:00,81.58,81.72,81.58,81.7,17800.0,59.7535,59.856,59.7535,59.8414,17800.0
2007-12-26 13:50:00,81.69,81.75,81.67,81.74,11300.0,59.8341,59.878,59.8194,59.8707,11300.0
2007-12-26 13:55:00,81.73,81.76,81.71,81.76,21700.0,59.8634,59.8853,59.8487,59.8853,21700.0
2007-12-26 14:00:00,81.75,81.75,81.72,81.72,14100.0,59.878,59.878,59.856,59.856,14100.0
2007-12-26 14:05:00,81.71,81.72,81.7,81.71,8200.0,59.8487,59.856,59.8414,59.8487,8200.0
2007-12-26 14:10:00,81.71,81.74,81.71,81.72,2700.0,59.8487,59.8707,59.8487,59.856,2700.0
2007-12-26 14:15:00,81.7,81.72,81.66,81.7,16600.0,59.8414,59.856,59.8121,59.8414,16600.0
2007-12-26 14:20:00,81.71,81.76,81.71,81.75,11700.0,59.8487,59.8853,59.8487,59.878,11700.0
2007-12-26 14:25:00,81.75,81.78,81.74,81.78,14600.0,59.878,59.9,59.8707,59.9,14600.0
2007-12-26 14:30:00,81.77,81.81,81.77,81.79,7300.0,59.8927,59.922,59.8927,59.9073,7300.0
2007-12-26 14:35:00,81.8,81.8,81.71,81.72,8800.0,59.9146,59.9146,59.8487,59.856,8800.0
2007-12-26 14:40:00,81.72,81.78,81.72,81.75,11100.0,59.856,59.9,59.856,59.878,11100.0
2007-12-26 14:45:00,81.75,81.75,81.75,81.75,1100.0,59.878,59.878,59.878,59.878,1100.0
2007-12-26 14:50:00,81.76,81.78,81.76,81.78,4000.0,59.8853,59.9,59.8853,59.9,4000.0
2007-12-26 14:55:00,81.78,81.8,81.76,81.76,4600.0,59.9,59.9146,59.8853,59.8853,4600.0
2007-12-26 15:00:00,81.73,81.73,81.71,81.71,1100.0,59.8634,59.8634,59.8487,59.8487,1100.0
2007-12-26 15:05:00,81.72,81.72,81.67,81.67,3600.0,59.856,59.856,59.8194,59.8194,3600.0
2007-12-26 15:10:00,81.67,81.71,81.67,81.69,28900.0,59.8194,59.8487,59.8194,59.8341,28900.0
2007-12-26 15:15:00,81.69,81.74,81.67,81.74,15600.0,59.8341,59.8707,59.8194,59.8707,15600.0
2007-12-26 15:20:00,81.74,81.74,81.72,81.72,13600.0,59.8707,59.8707,59.856,59.856,13600.0
2007-12-26 15:25:00,81.73,81.73,81.66,81.68,22000.0,59.8634,59.8634,59.8121,59.8267,22000.0
2007-12-26 15:30:00,81.67,81.71,81.63,81.71,13400.0,59.8194,59.8487,59.7901,59.8487,13400.0
2007-12-26 15:35:00,81.72,81.72,81.69,81.7,17100.0,59.856,59.856,59.8341,59.8414,17100.0
2007-12-26 15:40:00,81.72,81.75,81.68,81.74,13100.0,59.856,59.878,59.8267,59.8707,13100.0
2007-12-26 15:45:00,81.74,81.81,81.73,81.81,9900.0,59.8707,59.922,59.8634,59.922,9900.0
2007-12-26 15:50:00,81.81,81.85,81.75,81.76,6300.0,59.922,59.9513,59.878,59.8853,6300.0
2007-12-26 15:55:00,81.75,81.8,81.72,81.72,18900.0,59.878,59.9146,59.856,59.856,18900.0
2007-12-26 16:00:00,81.72,81.83,81.72,81.83,4500.0,59.856,59.9366,59.856,59.9366,4500.0
2007-12-26 16:05:00,81.83,81.83,81.83,81.83,200.0,59.9366,59.9366,59.9366,59.9366,200.0
2007-12-26 16:10:00,81.83,81.83,81.83,81.83,0.0,59.9366,59.9366,59.9366,59.9366,0.0
2007-12-27 09:30:00,81.09,81.23,81.07,81.07,47600.0,59.6566,59.7595,59.6418,59.6418,47600.0
2007-12-27 09:35:00,81.11,81.13,81.07,81.07,8600.0,59.6713,59.686,59.6418,59.6418,8600.0
2007-12-27 09:40:00,81.09,81.11,81.07,81.11,66300.0,59.6566,59.6713,59.6418,59.6713,66300.0
2007-12-27 09:45:00,81.12,81.16,81.09,81.15,5538300.0,59.6786,59.7081,59.6566,59.7007,5538300.0
2007-12-27 09:50:00,81.17,81.21,81.13,81.16,31700.0,59.7154,59.7448,59.686,59.7081,31700.0
2007-12-27 09:55:00,81.16,81.16,81.0,81.0,41000.0,59.7081,59.7081,59.5903,59.5903,41000.0
2007-12-27 10:00:00,80.99,81.06,80.99,81.05,28700.0,59.583,59.6345,59.583,59.6271,28700.0
2007-12-27 10:05:00,81.05,81.11,81.05,81.07,29600.0,59.6271,59.6713,59.6271,59.6418,29600.0
2007-12-27 10:10:00,81.07,81.1,81.05,81.1,17400.0,59.6418,59.6639,59.6271,59.6639,17400.0
2007-12-27 10:15:00,81.1,81.13,81.1,81.1,21100.0,59.6639,59.686,59.6639,59.6639,21100.0
2007-12-27 10:20:00,81.14,81.16,81.13,81.14,32900.0,59.6933,59.7081,59.686,59.6933,32900.0
2007-12-27 10:25:00,81.17,81.17,81.12,81.12,22300.0,59.7154,59.7154,59.6786,59.6786,22300.0
2007-12-27 10:30:00,81.13,81.13,81.08,81.08,31000.0,59.686,59.686,59.6492,59.6492,31000.0
2007-12-27 10:35:00,81.05,81.07,80.95,80.95,17600.0,59.6271,59.6418,59.5536,59.5536,17600.0
2007-12-27 10:40:00,80.95,80.99,80.94,80.97,14900.0,59.5536,59.583,59.5462,59.5683,14900.0
2007-12-27 10:45:00,80.97,80.98,80.9,80.93,4000.0,59.5683,59.5756,59.5168,59.5388,4000.0
2007-12-27 10:50:00,80.92,81.0,80.92,80.96,5700.0,59.5315,59.5903,59.5315,59.5609,5700.0
2007-12-27 10:55:00,80.96,80.96,80.86,80.88,48200.0,59.5609,59.5609,59.4873,59.5021,48200.0
2007-12-27 11:00:00,80.89,80.95,80.85,80.86,24500.0,59.5094,59.5536,59.48,59.4873,24500.0
2007-12-27 11:05:00,80.82,80.84,80.8,80.8,7700.0,59.4579,59.4726,59.4432,59.4432,7700.0
2007-12-27 11:10:00,80.8,80.91,80.78,80.9,41700.0,59.4432,59.5241,59.4285,59.5168,41700.0
2007-12-27 11:15:00,80.9,80.9,80.83,80.83,9400.0,59.5168,59.5168,59.4653,59.4653,9400.0
2007-12-27 11:20:00,80.84,80.87,80.84,80.86,6400.0,59.4726,59.4947,59.4726,59.4873,6400.0
2007-12-27 11:25:00,80.85,80.88,80.85,80.87,4400.0,59.48,59.5021,59.48,59.4947,4400.0
2007-12-27 11:30:00,80.89,80.9,80.89,80.89,16800.0,59.5094,59.5168,59.5094,59.5094,16800.0
2007-12-27 11:35:00,80.88,80.88,80.81,80.83,3800.0,59.5021,59.5021,59.4506,59.4653,3800.0
2007-12-27 11:40:00,80.83,80.86,80.81,80.86,2400.0,59.4653,59.4873,59.4506,59.4873,2400.0
2007-12-27 11:45:00,80.85,80.85,80.85,80.85,100.0,59.48,59.48,59.48,59.48,100.0
2007-12-27 11:50:00,80.85,80.86,80.84,80.84,1500.0,59.48,59.4873,59.4726,59.4726,1500.0
2007-12-27 11:55:00,80.84,80.9,80.84,80.9,21800.0,59.4726,59.5168,59.4726,59.5168,21800.0
2007-12-27 12:00:00,80.89,80.9,80.84,80.84,2400.0,59.5094,59.5168,59.4726,59.4726,2400.0
2007-12-27 12:05:00,80.84,80.84,80.74,80.83,6500.0,59.4726,59.4726,59.3991,59.4653,6500.0
2007-12-27 12:10:00,80.83,80.84,80.75,80.76,9300.0,59.4653,59.4726,59.4064,59.4138,9300.0
2007-12-27 12:15:00,80.76,80.79,80.73,80.79,23500.0,59.4138,59.4358,59.3917,59.4358,23500.0
2007-12-27 12:20:00,80.78,80.8,80.77,80.77,11000.0,59.4285,59.4432,59.4211,59.4211,11000.0
2007-12-27 12:25:00,80.76,80.76,80.65,80.65,20700.0,59.4138,59.4138,59.3329,59.3329,20700.0
2007-12-27 12:30:00,80.66,80.68,80.65,80.65,3400.0,59.3402,59.3549,59.3329,59.3329,3400.0
2007-12-27 12:35:00,80.65,80.65,80.51,80.52,9200.0,59.3329,59.3329,59.2299,59.2372,9200.0
2007-12-27 12:40:00,80.52,80.59,80.52,80.59,8400.0,59.2372,59.2887,59.2372,59.2887,8400.0
2007-12-27 12:45:00,80.59,80.61,80.58,80.61,1000.0,59.2887,59.3034,59.2814,59.3034,1000.0
2007-12-27 12:50:00,80.62,80.63,80.61,80.61,1700.0,59.3108,59.3181,59.3034,59.3034,1700.0
2007-12-27 12:55:00,80.63,80.63,80.62,80.62,1400.0,59.3181,59.3181,59.3108,59.3108,1400.0
2007-12-27 13:00:00,80.62,80.62,80.59,80.59,2800.0,59.3108,59.3108,59.2887,59.2887,2800.0
2007-12-27 13:05:00,80.58,80.63,80.49,80.63,11000.0,59.2814,59.3181,59.2151,59.3181,11000.0
2007-12-27 13:10:00,80.6,80.63,80.6,80.62,3700.0,59.2961,59.3181,59.2961,59.3108,3700.0
2007-12-27 13:15:00,80.61,80.61,80.55,80.57,21000.0,59.3034,59.3034,59.2593,59.274,21000.0
2007-12-27 13:20:00,80.55,80.63,80.53,80.63,9600.0,59.2593,59.3181,59.2446,59.3181,9600.0
2007-12-27 13:25:00,80.64,80.7,80.64,80.7,1300.0,59.3255,59.3696,59.3255,59.3696,1300.0
2007-12-27 13:30:00,80.69,80.69,80.64,80.66,22300.0,59.3623,59.3623,59.3255,59.3402,22300.0
2007-12-27 13:35:00,80.65,80.65,80.6,80.63,3000.0,59.3329,59.3329,59.2961,59.3181,3000.0
2007-12-27 13:40:00,80.62,80.64,80.61,80.64,1800.0,59.3108,59.3255,59.3034,59.3255,1800.0
2007-12-27 13:45:00,80.66,80.71,80.66,80.71,2100.0,59.3402,59.377,59.3402,59.377,2100.0
2007-12-27 13:50:00,80.73,80.75,80.68,80.68,9200.0,59.3917,59.4064,59.3549,59.3549,9200.0
2007-12-27 13:55:00,80.68,80.69,80.67,80.67,1500.0,59.3549,59.3623,59.3476,59.3476,1500.0
2007-12-27 14:00:00,80.68,80.72,80.65,80.72,2000.0,59.3549,59.3844,59.3329,59.3844,2000.0
2007-12-27 14:05:00,80.73,80.81,80.73,80.76,2400.0,59.3917,59.4506,59.3917,59.4138,2400.0
2007-12-27 14:10:00,80.76,80.76,80.71,80.72,5500.0,59.4138,59.4138,59.377,59.3844,5500.0
2007-12-27 14:15:00,80.72,80.74,80.72,80.74,3900.0,59.3844,59.3991,59.3844,59.3991,3900.0
2007-12-27 14:20:00,80.77,80.79,80.74,80.79,10200.0,59.4211,59.4358,59.3991,59.4358,10200.0
2007-12-27 14:25:00,80.78,80.78,80.72,80.74,14300.0,59.4285,59.4285,59.3844,59.3991,14300.0
2007-12-27 14:30:00,80.67,80.68,80.61,80.62,2500.0,59.3476,59.3549,59.3034,59.3108,2500.0
2007-12-27 14:35:00,80.63,80.64,80.62,80.62,1200.0,59.3181,59.3255,59.3108,59.3108,1200.0
2007-12-27 14:40:00,80.61,80.61,80.56,80.59,5700.0,59.3034,59.3034,59.2666,59.2887,5700.0
2007-12-27 14:45:00,80.6,80.71,80.6,80.7,29300.0,59.2961,59.377,59.2961,59.3696,29300.0
2007-12-27 14:50:00,80.71,80.72,80.66,80.67,5700.0,59.377,59.3844,59.3402,59.3476,5700.0
2007-12-27 14:55:00,80.7,80.7,80.61,80.62,4300.0,59.3696,59.3696,59.3034,59.3108,4300.0
2007-12-27 15:00:00,80.62,80.74,80.62,80.7,6200.0,59.3108,59.3991,59.3108,59.3696,6200.0
2007-12-27 15:05:00,80.7,80.71,80.69,80.71,300.0,59.3696,59.377,59.3623,59.377,300.0
2007-12-27 15:10:00,80.76,80.76,80.72,80.72,2500.0,59.4138,59.4138,59.3844,59.3844,2500.0
2007-12-27 15:15:00,80.73,80.74,80.67,80.7,35000.0,59.3917,59.3991,59.3476,59.3696,35000.0
2007-12-27 15:20:00,80.68,80.72,80.67,80.72,33600.0,59.3549,59.3844,59.3476,59.3844,33600.0
2007-12-27 15:25:00,80.69,80.7,80.61,80.61,25800.0,59.3623,59.3696,59.3034,59.3034,25800.0
2007-12-27 15:30:00,80.6,80.6,80.54,80.59,24300.0,59.2961,59.2961,59.2519,59.2887,24300.0
2007-12-27 15:35:00,80.59,80.6,80.54,80.56,79400.0,59.2887,59.2961,59.2519,59.2666,79400.0
2007-12-27 15:40:00,80.56,80.56,80.5,80.5,154100.0,59.2666,59.2666,59.2225,59.2225,154100.0
2007-12-27 15:45:00,80.48,80.49,80.36,80.37,8200.0,59.2078,59.2151,59.1195,59.1269,8200.0
2007-12-27 15:50:00,80.37,80.43,80.35,80.36,110900.0,59.1269,59.171,59.1121,59.1195,110900.0
2007-12-27 15:55:00,80.36,80.39,80.27,80.39,9300.0,59.1195,59.1416,59.0533,59.1416,9300.0
2007-12-27 16:00:00,80.45,80.45,80.39,80.39,200.0,59.1857,59.1857,59.1416,59.1416,200.0
2007-12-27 16:05:00,80.39,80.39,80.39,80.39,0.0,59.1416,59.1416,59.1416,59.1416,0.0
2007-12-27 16:10:00,80.39,80.39,80.39,80.39,0.0,59.1416,59.1416,59.1416,59.1416,0.0
2007-12-28 09:30:00,80.97,80.97,80.88,80.88,9300.0,59.5683,59.5683,59.5021,59.5021,9300.0
2007-12-28 09:35:00,80.79,80.82,80.78,80.81,9600.0,59.4358,59.4579,59.4285,59.4506,9600.0
2007-12-28 09:40:00,80.86,80.86,80.8,80.82,3300.0,59.4873,59.4873,59.4432,59.4579,3300.0
2007-12-28 09:45:00,80.84,80.93,80.84,80.91,5100.0,59.4726,59.5388,59.4726,59.5241,5100.0
2007-12-28 09:50:00,80.9,80.9,80.85,80.85,500.0,59.5168,59.5168,59.48,59.48,500.0
2007-12-28 09:55:00,80.77,80.77,80.77,80.77,2700.0,59.4211,59.4211,59.4211,59.4211,2700.0
2007-12-28 10:00:00,80.78,80.78,80.42,80.43,17900.0,59.4285,59.4285,59.1636,59.171,17900.0
2007-12-28 10:05:00,80.42,80.42,80.32,80.41,11600.0,59.1636,59.1636,59.0901,59.1563,11600.0
2007-12-28 10:10:00,80.42,80.5,80.42,80.49,3900.0,59.1636,59.2225,59.1636,59.2151,3900.0
2007-12-28 10:15:00,80.48,80.52,80.42,80.52,4600.0,59.2078,59.2372,59.1636,59.2372,4600.0
2007-12-28 10:20:00,80.55,80.55,80.5,80.5,1000.0,59.2593,59.2593,59.2225,59.2225,1000.0
2007-12-28 10:25:00,80.5,80.52,80.5,80.52,500.0,59.2225,59.2372,59.2225,59.2372,500.0
2007-12-28 10:30:00,80.54,80.54,80.52,80.52,400.0,59.2519,59.2519,59.2372,59.2372,400.0
2007-12-28 10:35:00,80.52,80.52,80.52,80.52,0.0,59.2372,59.2372,59.2372,59.2372,0.0
2007-12-28 10:40:00,80.52,80.52,80.52,80.52,0.0,59.2372,59.2372,59.2372,59.2372,0.0
2007-12-28 10:45:00,80.52,80.52,80.52,80.52,0.0,59.2372,59.2372,59.2372,59.2372,0.0
2007-12-28 10:50:00,80.52,80.52,80.52,80.52,0.0,59.2372,59.2372,59.2372,59.2372,0.0
2007-12-28 10:55:00,80.42,80.43,80.42,80.43,700.0,59.1636,59.171,59.1636,59.171,700.0
2007-12-28 11:00:00,80.46,80.46,80.4,80.4,1500.0,59.1931,59.1931,59.1489,59.1489,1500.0
2007-12-28 11:05:00,80.41,80.47,80.4,80.46,4400.0,59.1563,59.2004,59.1489,59.1931,4400.0
2007-12-28 11:10:00,80.51,80.51,80.45,80.5,6400.0,59.2299,59.2299,59.1857,59.2225,6400.0
2007-12-28 11:15:00,80.51,80.55,80.5,80.55,3900.0,59.2299,59.2593,59.2225,59.2593,3900.0
2007-12-28 11:20:00,80.59,80.59,80.53,80.53,2700.0,59.2887,59.2887,59.2446,59.2446,2700.0
2007-12-28 11:25:00,80.52,80.55,80.52,80.52,4900.0,59.2372,59.2593,59.2372,59.2372,4900.0
2007-12-28 11:30:00,80.54,80.57,80.49,80.56,12300.0,59.2519,59.274,59.2151,59.2666,12300.0
2007-12-28 11:35:00,80.59,80.62,80.57,80.57,5900.0,59.2887,59.3108,59.274,59.274,5900.0
2007-12-28 11:40:00,80.58,80.6,80.58,80.6,2800.0,59.2814,59.2961,59.2814,59.2961,2800.0
2007-12-28 11:45:00,80.61,80.61,80.59,80.59,1200.0,59.3034,59.3034,59.2887,59.2887,1200.0
2007-12-28 11:50:00,80.58,80.58,80.52,80.54,2000.0,59.2814,59.2814,59.2372,59.2519,2000.0
2007-12-28 11:55:00,80.55,80.55,80.39,80.4,4700.0,59.2593,59.2593,59.1416,59.1489,4700.0
2007-12-28 12:00:00,80.42,80.44,80.39,80.43,2200.0,59.1636,59.1784,59.1416,59.171,2200.0
2007-12-28 12:05:00,80.42,80.43,80.4,80.4,2300.0,59.1636,59.171,59.1489,59.1489,2300.0
2007-12-28 12:10:00,80.39,80.41,80.3,80.34,3100.0,59.1416,59.1563,59.0754,59.1048,3100.0
2007-12-28 12:15:00,80.37,80.39,80.3,80.3,8500.0,59.1269,59.1416,59.0754,59.0754,8500.0
2007-12-28 12:20:00,80.3,80.34,80.3,80.34,1600.0,59.0754,59.1048,59.0754,59.1048,1600.0
2007-12-28 12:25:00,80.31,80.31,80.21,80.24,4400.0,59.0827,59.0827,59.0092,59.0312,4400.0
2007-12-28 12:30:00,80.24,80.25,80.2,80.25,5000.0,59.0312,59.0386,59.0018,59.0386,5000.0
2007-12-28 12:35:00,80.24,80.27,80.22,80.22,11800.0,59.0312,59.0533,59.0165,59.0165,11800.0
2007-12-28 12:40:00,80.23,80.29,80.18,80.19,17000.0,59.0239,59.068,58.9871,58.9944,17000.0
2007-12-28 12:45:00,80.19,80.19,80.13,80.16,8500.0,58.9944,58.9944,58.9503,58.9724,8500.0
2007-12-28 12:50:00,80.16,80.16,80.09,80.14,19600.0,58.9724,58.9724,58.9209,58.9577,19600.0
2007-12-28 12:55:00,80.13,80.16,80.09,80.11,14500.0,58.9503,58.9724,58.9209,58.9356,14500.0
2007-12-28 13:00:00,80.12,80.14,80.07,80.14,31900.0,58.9429,58.9577,58.9062,58.9577,31900.0
2007-12-28 13:05:00,80.16,80.22,80.16,80.21,3500.0,58.9724,59.0165,58.9724,59.0092,3500.0
2007-12-28 13:10:00,80.19,80.21,80.16,80.16,1800.0,58.9944,59.0092,58.9724,58.9724,1800.0
2007-12-28 13:15:00,80.15,80.19,80.12,80.18,14000.0,58.965,58.9944,58.9429,58.9871,14000.0
2007-12-28 13:20:00,80.19,80.19,80.15,80.17,7100.0,58.9944,58.9944,58.965,58.9797,7100.0
2007-12-28 13:25:00,80.17,80.22,80.15,80.16,3400.0,58.9797,59.0165,58.965,58.9724,3400.0
2007-12-28 13:30:00,80.18,80.19,80.17,80.17,3000.0,58.9871,58.9944,58.9797,58.9797,3000.0
2007-12-28 13:35:00,80.17,80.17,80.09,80.12,6900.0,58.9797,58.9797,58.9209,58.9429,6900.0
2007-12-28 13:40:00,80.12,80.27,80.12,80.26,94800.0,58.9429,59.0533,58.9429,59.0459,94800.0
2007-12-28 13:45:00,80.26,80.31,80.25,80.3,23900.0,59.0459,59.0827,59.0386,59.0754,23900.0
2007-12-28 13:50:00,80.3,80.3,80.23,80.26,9800.0,59.0754,59.0754,59.0239,59.0459,9800.0
2007-12-28 13:55:00,80.26,80.36,80.26,80.35,7200.0,59.0459,59.1195,59.0459,59.1121,7200.0
2007-12-28 14:00:00,80.36,80.36,80.29,80.33,3500.0,59.1195,59.1195,59.068,59.0974,3500.0
2007-12-28 14:05:00,80.35,80.35,80.31,80.33,14800.0,59.1121,59.1121,59.0827,59.0974,14800.0
2007-12-28 14:10:00,80.36,80.39,80.3,80.3,28100.0,59.1195,59.1416,59.0754,59.0754,28100.0
2007-12-28 14:15:00,80.29,80.33,80.28,80.32,5900.0,59.068,59.0974,59.0607,59.0901,5900.0
2007-12-28 14:20:00,80.32,80.36,80.3,80.36,4600.0,59.0901,59.1195,59.0754,59.1195,4600.0
2007-12-28 14:25:00,80.34,80.36,80.32,80.35,5300.0,59.1048,59.1195,59.0901,59.1121,5300.0
2007-12-28 14:30:00,80.35,80.43,80.35,80.41,21100.0,59.1121,59.171,59.1121,59.1563,21100.0
2007-12-28 14:35:00,80.41,80.46,80.4,80.45,13400.0,59.1563,59.1931,59.1489,59.1857,13400.0
2007-12-28 14:40:00,80.46,80.49,80.43,80.43,5400.0,59.1931,59.2151,59.171,59.171,5400.0
2007-12-28 14:45:00,80.42,80.45,80.4,80.44,5400.0,59.1636,59.1857,59.1489,59.1784,5400.0
2007-12-28 14:50:00,80.4,80.4,80.33,80.36,7000.0,59.1489,59.1489,59.0974,59.1195,7000.0
2007-12-28 14:55:00,80.34,80.38,80.34,80.38,700.0,59.1048,59.1342,59.1048,59.1342,700.0
2007-12-28 15:00:00,80.36,80.37,80.3,80.31,22000.0,59.1195,59.1269,59.0754,59.0827,22000.0
2007-12-28 15:05:00,80.31,80.35,80.28,80.34,5800.0,59.0827,59.1121,59.0607,59.1048,5800.0
2007-12-28 15:10:00,80.34,80.38,80.34,80.38,23300.0,59.1048,59.1342,59.1048,59.1342,23300.0
2007-12-28 15:15:00,80.39,80.45,80.39,80.45,4100.0,59.1416,59.1857,59.1416,59.1857,4100.0
2007-12-28 15:20:00,80.41,80.41,80.32,80.39,4800.0,59.1563,59.1563,59.0901,59.1416,4800.0
2007-12-28 15:25:00,80.43,80.43,80.35,80.38,2800.0,59.171,59.171,59.1121,59.1342,2800.0
2007-12-28 15:30:00,80.41,80.44,80.34,80.35,4700.0,59.1563,59.1784,59.1048,59.1121,4700.0
2007-12-28 15:35:00,80.35,80.36,80.3,80.36,21500.0,59.1121,59.1195,59.0754,59.1195,21500.0
2007-12-28 15:40:00,80.4,80.41,80.34,80.4,14600.0,59.1489,59.1563,59.1048,59.1489,14600.0
2007-12-28 15:45:00,80.39,80.45,80.37,80.45,16100.0,59.1416,59.1857,59.1269,59.1857,16100.0
2007-12-28 15:50:00,80.45,80.49,80.44,80.47,30900.0,59.1857,59.2151,59.1784,59.2004,30900.0
2007-12-28 15:55:00,80.47,80.47,80.31,80.37,98900.0,59.2004,59.2004,59.0827,59.1269,98900.0
2007-12-28 16:00:00,80.37,80.4,80.37,80.39,5400.0,59.1269,59.1489,59.1269,59.1416,5400.0
2007-12-28 16:05:00,80.37,80.37,80.37,80.37,400.0,59.1269,59.1269,59.1269,59.1269,400.0
2007-12-28 16:10:00,80.35,80.37,80.2,80.2,8600.0,59.1121,59.1269,59.0018,59.0018,8600.0
2007-12-31 09:30:00,80.07,80.28,80.06,80.12,7800.0,58.9062,59.0607,58.8988,58.9429,7800.0
2007-12-31 09:35:00,80.16,80.18,80.12,80.12,3400.0,58.9724,58.9871,58.9429,58.9429,3400.0
2007-12-31 09:40:00,80.07,80.17,80.07,80.17,300.0,58.9062,58.9797,58.9062,58.9797,300.0
2007-12-31 09:45:00,80.15,80.16,80.09,80.1,2000.0,58.965,58.9724,58.9209,58.9282,2000.0
2007-12-31 09:50:00,80.1,80.11,80.01,80.1,1900.0,58.9282,58.9356,58.862,58.9282,1900.0
2007-12-31 09:55:00,80.01,80.01,80.0,80.0,600.0,58.862,58.862,58.8547,58.8547,600.0
2007-12-31 10:00:00,80.03,80.08,80.03,80.08,4700.0,58.8767,58.9135,58.8767,58.9135,4700.0
2007-12-31 10:05:00,80.07,80.1,80.04,80.1,8200.0,58.9062,58.9282,58.8841,58.9282,8200.0
2007-12-31 10:10:00,80.16,80.16,80.13,80.15,5300.0,58.9724,58.9724,58.9503,58.965,5300.0
2007-12-31 10:15:00,80.13,80.13,80.04,80.13,5200.0,58.9503,58.9503,58.8841,58.9503,5200.0
2007-12-31 10:20:00,80.07,80.07,79.99,80.02,2400.0,58.9062,58.9062,58.8473,58.8694,2400.0
2007-12-31 10:25:00,80.08,80.08,80.03,80.05,1200.0,58.9135,58.9135,58.8767,58.8914,1200.0
2007-12-31 10:30:00,80.07,80.08,80.05,80.08,2300.0,58.9062,58.9135,58.8914,58.9135,2300.0
2007-12-31 10:35:00,80.05,80.05,79.95,79.97,8100.0,58.8914,58.8914,58.8179,58.8326,8100.0
2007-12-31 10:40:00,79.98,79.98,79.89,79.89,1100.0,58.8399,58.8399,58.7737,58.7737,1100.0
2007-12-31 10:45:00,79.88,79.96,79.88,79.96,1600.0,58.7664,58.8252,58.7664,58.8252,1600.0
2007-12-31 10:50:00,79.98,79.98,79.95,79.97,2600.0,58.8399,58.8399,58.8179,58.8326,2600.0
2007-12-31 10:55:00,79.96,79.96,79.94,79.95,2400.0,58.8252,58.8252,58.8105,58.8179,2400.0
2007-12-31 11:00:00,79.95,79.95,79.93,79.93,2500.0,58.8179,58.8179,58.8032,58.8032,2500.0
2007-12-31 11:05:00,79.91,79.92,79.88,79.88,3700.0,58.7884,58.7958,58.7664,58.7664,3700.0
2007-12-31 11:10:00,79.87,79.98,79.8,79.95,27900.0,58.759,58.8399,58.7075,58.8179,27900.0
2007-12-31 11:15:00,79.93,79.93,79.85,79.87,42500.0,58.8032,58.8032,58.7443,58.759,42500.0
2007-12-31 11:20:00,79.85,79.87,79.73,79.75,30800.0,58.7443,58.759,58.656,58.6707,30800.0
2007-12-31 11:25:00,79.76,79.79,79.71,79.73,18600.0,58.6781,58.7002,58.6413,58.656,18600.0
2007-12-31 11:30:00,79.78,79.79,79.78,79.79,10600.0,58.6928,58.7002,58.6928,58.7002,10600.0
2007-12-31 11:35:00,79.79,79.86,79.79,79.83,5300.0,58.7002,58.7517,58.7002,58.7296,5300.0
2007-12-31 11:40:00,79.84,79.84,79.82,79.82,1300.0,58.737,58.737,58.7222,58.7222,1300.0
2007-12-31 11:45:00,79.83,79.88,79.81,79.87,13200.0,58.7296,58.7664,58.7149,58.759,13200.0
2007-12-31 11:50:00,79.86,79.87,79.83,79.83,10100.0,58.7517,58.759,58.7296,58.7296,10100.0
2007-12-31 11:55:00,79.82,79.83,79.82,79.83,800.0,58.7222,58.7296,58.7222,58.7296,800.0
2007-12-31 12:00:00,79.8,79.85,79.76,79.85,9600.0,58.7075,58.7443,58.6781,58.7443,9600.0
2007-12-31 12:05:00,79.85,79.85,79.79,79.85,35000.0,58.7443,58.7443,58.7002,58.7443,35000.0
2007-12-31 12:10:00,79.85,79.88,79.82,79.86,6700.0,58.7443,58.7664,58.7222,58.7517,6700.0
2007-12-31 12:15:00,79.88,79.89,79.85,79.85,2500.0,58.7664,58.7737,58.7443,58.7443,2500.0
2007-12-31 12:20:00,79.85,79.87,79.85,79.85,3100.0,58.7443,58.759,58.7443,58.7443,3100.0
2007-12-31 12:25:00,79.82,79.83,79.73,79.73,3800.0,58.7222,58.7296,58.656,58.656,3800.0
2007-12-31 12:30:00,79.73,79.88,79.73,79.82,5100.0,58.656,58.7664,58.656,58.7222,5100.0
2007-12-31 12:35:00,79.83,79.83,79.76,79.76,4900.0,58.7296,58.7296,58.6781,58.6781,4900.0
2007-12-31 12:40:00,79.78,79.89,79.78,79.89,10500.0,58.6928,58.7737,58.6928,58.7737,10500.0
2007-12-31 12:45:00,79.89,79.93,79.82,79.88,14700.0,58.7737,58.8032,58.7222,58.7664,14700.0
2007-12-31 12:50:00,79.87,79.9,79.86,79.88,6600.0,58.759,58.7811,58.7517,58.7664,6600.0
2007-12-31 12:55:00,79.88,79.89,79.84,79.89,1700.0,58.7664,58.7737,58.737,58.7737,1700.0
2007-12-31 13:00:00,79.86,79.89,79.86,79.89,1100.0,58.7517,58.7737,58.7517,58.7737,1100.0
2007-12-31 13:05:00,79.89,79.93,79.88,79.92,7100.0,58.7737,58.8032,58.7664,58.7958,7100.0
2007-12-31 13:10:00,79.94,80.01,79.94,80.0,10100.0,58.8105,58.862,58.8105,58.8547,10100.0
2007-12-31 13:15:00,80.0,80.08,80.0,80.08,3300.0,58.8547,58.9135,58.8547,58.9135,3300.0
2007-12-31 13:20:00,80.08,80.14,80.08,80.13,3200.0,58.9135,58.9577,58.9135,58.9503,3200.0
2007-12-31 13:25:00,80.15,80.15,80.07,80.07,7800.0,58.965,58.965,58.9062,58.9062,7800.0
2007-12-31 13:30:00,80.08,80.13,80.06,80.06,215800.0,58.9135,58.9503,58.8988,58.8988,215800.0
2007-12-31 13:35:00,80.06,80.11,80.06,80.11,3200.0,58.8988,58.9356,58.8988,58.9356,3200.0
2007-12-31 13:40:00,80.07,80.09,80.07,80.09,5000.0,58.9062,58.9209,58.9062,58.9209,5000.0
2007-12-31 13:45:00,80.1,80.13,80.07,80.1,19300.0,58.9282,58.9503,58.9062,58.9282,19300.0
2007-12-31 13:50:00,80.11,80.13,80.06,80.06,25100.0,58.9356,58.9503,58.8988,58.8988,25100.0
2007-12-31 13:55:00,80.07,80.1,80.06,80.06,2900.0,58.9062,58.9282,58.8988,58.8988,2900.0
2007-12-31 14:00:00,80.03,80.06,80.01,80.06,3400.0,58.8767,58.8988,58.862,58.8988,3400.0
2007-12-31 14:05:00,80.05,80.05,80.0,80.0,30200.0,58.8914,58.8914,58.8547,58.8547,30200.0
2007-12-31 14:10:00,80.03,80.13,80.03,80.13,14500.0,58.8767,58.9503,58.8767,58.9503,14500.0
2007-12-31 14:15:00,80.13,80.13,80.09,80.12,80300.0,58.9503,58.9503,58.9209,58.9429,80300.0
2007-12-31 14:20:00,80.12,80.13,80.05,80.12,9000.0,58.9429,58.9503,58.8914,58.9429,9000.0
2007-12-31 14:25:00,80.09,80.11,80.01,80.01,14400.0,58.9209,58.9356,58.862,58.862,14400.0
2007-12-31 14:30:00,80.01,80.07,80.0,80.06,7400.0,58.862,58.9062,58.8547,58.8988,7400.0
2007-12-31 14:35:00,80.05,80.09,80.04,80.09,1900.0,58.8914,58.9209,58.8841,58.9209,1900.0
2007-12-31 14:40:00,80.07,80.08,80.01,80.01,90000.0,58.9062,58.9135,58.862,58.862,90000.0
2007-12-31 14:45:00,80.02,80.13,80.02,80.13,6500.0,58.8694,58.9503,58.8694,58.9503,6500.0
2007-12-31 14:50:00,80.13,80.15,80.12,80.12,80900.0,58.9503,58.965,58.9429,58.9429,80900.0
2007-12-31 14:55:00,80.12,80.19,80.12,80.14,131400.0,58.9429,58.9944,58.9429,58.9577,131400.0
2007-12-31 15:00:00,80.14,80.14,80.07,80.1,46600.0,58.9577,58.9577,58.9062,58.9282,46600.0
2007-12-31 15:05:00,80.09,80.1,80.06,80.07,112900.0,58.9209,58.9282,58.8988,58.9062,112900.0
2007-12-31 15:10:00,80.07,80.12,80.06,80.11,319300.0,58.9062,58.9429,58.8988,58.9356,319300.0
2007-12-31 15:15:00,80.11,80.18,80.11,80.17,48800.0,58.9356,58.9871,58.9356,58.9797,48800.0
2007-12-31 15:20:00,80.18,80.23,80.15,80.16,17900.0,58.9871,59.0239,58.965,58.9724,17900.0
2007-12-31 15:25:00,80.16,80.23,80.16,80.17,20700.0,58.9724,59.0239,58.9724,58.9797,20700.0
2007-12-31 15:30:00,80.15,80.18,80.12,80.12,22600.0,58.965,58.9871,58.9429,58.9429,22600.0
2007-12-31 15:35:00,80.12,80.13,80.02,80.04,13700.0,58.9429,58.9503,58.8694,58.8841,13700.0
2007-12-31 15:40:00,80.03,80.09,80.03,80.09,13500.0,58.8767,58.9209,58.8767,58.9209,13500.0
2007-12-31 15:45:00,80.08,80.08,79.85,79.95,20100.0,58.9135,58.9135,58.7443,58.8179,20100.0
2007-12-31 15:50:00,79.97,79.98,79.89,79.89,7600.0,58.8326,58.8399,58.7737,58.7737,7600.0
2007-12-31 15:55:00,79.86,79.89,79.75,79.82,15500.0,58.7517,58.7737,58.6707,58.7222,15500.0
2007-12-31 16:00:00,79.78,79.78,79.6,79.6,1200.0,58.6928,58.6928,58.5604,58.5604,1200.0
2007-12-31 16:05:00,79.6,79.6,79.6,79.6,1000.0,58.5604,58.5604,58.5604,58.5604,1000.0
2007-12-31 16:10:00,79.6,79.6,79.6,79.6,0.0,58.5604,58.5604,58.5604,58.5604,0.0
2008-01-02 09:30:00,79.88,80.0,79.86,79.91,9700.0,58.7664,58.8547,58.7517,58.7884,9700.0
2008-01-02 09:35:00,79.94,79.95,79.82,79.95,4300.0,58.8105,58.8179,58.7222,58.8179,4300.0
2008-01-02 09:40:00,79.92,80.05,79.92,80.03,4200.0,58.7958,58.8914,58.7958,58.8767,4200.0
2008-01-02 09:45:00,80.03,80.04,79.97,79.98,2800.0,58.8767,58.8841,58.8326,58.8399,2800.0
2008-01-02 09:50:00,79.96,80.01,79.95,80.01,6100.0,58.8252,58.862,58.8179,58.862,6100.0
2008-01-02 09:55:00,79.97,79.97,79.86,79.91,22000.0,58.8326,58.8326,58.7517,58.7884,22000.0
2008-01-02 10:00:00,79.93,79.93,79.46,79.58,25200.0,58.8032,58.8032,58.4574,58.5457,25200.0
2008-01-02 10:05:00,79.6,79.61,79.38,79.54,75600.0,58.5604,58.5677,58.3985,58.5162,75600.0
2008-01-02 10:10:00,79.55,79.57,79.39,79.43,253200.0,58.5236,58.5383,58.4059,58.4353,253200.0
2008-01-02 10:15:00,79.39,79.42,79.25,79.35,47000.0,58.4059,58.428,58.3029,58.3765,47000.0
2008-01-02 10:20:00,79.33,79.39,79.3,79.37,38800.0,58.3618,58.4059,58.3397,58.3912,38800.0
2008-01-02 10:25:00,79.39,79.41,79.37,79.4,56800.0,58.4059,58.4206,58.3912,58.4132,56800.0
2008-01-02 10:30:00,79.39,79.39,79.29,79.37,33400.0,58.4059,58.4059,58.3323,58.3912,33400.0
2008-01-02 10:35:00,79.35,79.4,79.35,79.35,36200.0,58.3765,58.4132,58.3765,58.3765,36200.0
2008-01-02 10:40:00,79.31,79.37,79.28,79.3,38000.0,58.347,58.3912,58.325,58.3397,38000.0
2008-01-02 10:45:00,79.3,79.39,79.3,79.31,21500.0,58.3397,58.4059,58.3397,58.347,21500.0
2008-01-02 10:50:00,79.27,79.34,79.27,79.3,12400.0,58.3176,58.3691,58.3176,58.3397,12400.0
2008-01-02 10:55:00,79.3,79.32,79.21,79.22,72800.0,58.3397,58.3544,58.2735,58.2808,72800.0
2008-01-02 11:00:00,79.22,79.3,79.21,79.25,32900.0,58.2808,58.3397,58.2735,58.3029,32900.0
2008-01-02 11:05:00,79.24,79.3,79.22,79.28,15300.0,58.2955,58.3397,58.2808,58.325,15300.0
2008-01-02 11:10:00,79.28,79.3,79.12,79.16,36100.0,58.325,58.3397,58.2073,58.2367,36100.0
2008-01-02 11:15:00,79.14,79.17,79.02,79.04,33800.0,58.222,58.244,58.1337,58.1484,33800.0
2008-01-02 11:20:00,79.03,79.03,78.94,79.0,14400.0,58.141,58.141,58.0748,58.119,14400.0
2008-01-02 11:25:00,79.01,79.05,79.0,79.03,16000.0,58.1263,58.1558,58.119,58.141,16000.0
2008-01-02 11:30:00,79.03,79.03,78.93,78.93,8400.0,58.141,58.141,58.0675,58.0675,8400.0
2008-01-02 11:35:00,78.93,78.93,78.88,78.92,15500.0,58.0675,58.0675,58.0307,58.0601,15500.0
2008-01-02 11:40:00,78.92,78.92,78.84,78.85,14400.0,58.0601,58.0601,58.0013,58.0086,14400.0
2008-01-02 11:45:00,78.86,78.86,78.75,78.78,41400.0,58.016,58.016,57.9351,57.9571,41400.0
2008-01-02 11:50:00,78.78,78.95,78.78,78.88,9600.0,57.9571,58.0822,57.9571,58.0307,9600.0
2008-01-02 11:55:00,78.9,78.98,78.9,78.98,5500.0,58.0454,58.1043,58.0454,58.1043,5500.0
2008-01-02 12:00:00,78.97,78.97,78.94,78.94,1900.0,58.0969,58.0969,58.0748,58.0748,1900.0
2008-01-02 12:05:00,78.91,78.91,78.76,78.76,9600.0,58.0528,58.0528,57.9424,57.9424,9600.0
2008-01-02 12:10:00,78.75,78.8,78.75,78.78,7800.0,57.9351,57.9718,57.9351,57.9571,7800.0
2008-01-02 12:15:00,78.76,78.76,78.67,78.73,8800.0,57.9424,57.9424,57.8762,57.9203,8800.0
2008-01-02 12:20:00,78.71,78.73,78.62,78.65,11500.0,57.9056,57.9203,57.8394,57.8615,11500.0
2008-01-02 12:25:00,78.65,78.69,78.65,78.66,2700.0,57.8615,57.8909,57.8615,57.8688,2700.0
2008-01-02 12:30:00,78.65,78.68,78.63,78.66,6900.0,57.8615,57.8836,57.8468,57.8688,6900.0
2008-01-02 12:35:00,78.69,78.79,78.69,78.79,4800.0,57.8909,57.9645,57.8909,57.9645,4800.0
2008-01-02 12:40:00,78.8,78.8,78.76,78.78,7800.0,57.9718,57.9718,57.9424,57.9571,7800.0
2008-01-02 12:45:00,78.74,78.74,78.7,78.71,3900.0,57.9277,57.9277,57.8983,57.9056,3900.0
2008-01-02 12:50:00,78.7,78.7,78.63,78.7,5500.0,57.8983,57.8983,57.8468,57.8983,5500.0
2008-01-02 12:55:00,78.7,78.78,78.7,78.74,7300.0,57.8983,57.9571,57.8983,57.9277,7300.0
2008-01-02 13:00:00,78.76,78.85,78.72,78.72,29700.0,57.9424,58.0086,57.913,57.913,29700.0
2008-01-02 13:05:00,78.73,78.82,78.59,78.61,21200.0,57.9203,57.9866,57.8173,57.8321,21200.0
2008-01-02 13:10:00,78.61,78.65,78.54,78.58,7800.0,57.8321,57.8615,57.7806,57.81,7800.0
2008-01-02 13:15:00,78.58,78.69,78.57,78.67,8300.0,57.81,57.8909,57.8026,57.8762,8300.0
2008-01-02 13:20:00,78.68,78.71,78.64,78.7,7100.0,57.8836,57.9056,57.8541,57.8983,7100.0
2008-01-02 13:25:00,78.69,78.69,78.58,78.66,13300.0,57.8909,57.8909,57.81,57.8688,13300.0
2008-01-02 13:30:00,78.67,78.78,78.63,78.74,7900.0,57.8762,57.9571,57.8468,57.9277,7900.0
2008-01-02 13:35:00,78.73,78.82,78.73,78.78,6600.0,57.9203,57.9866,57.9203,57.9571,6600.0
2008-01-02 13:40:00,78.75,78.79,78.71,78.79,8100.0,57.9351,57.9645,57.9056,57.9645,8100.0
2008-01-02 13:45:00,78.79,78.9,78.79,78.87,5400.0,57.9645,58.0454,57.9645,58.0233,5400.0
2008-01-02 13:50:00,78.88,78.89,78.83,78.83,3200.0,58.0307,58.0381,57.9939,57.9939,3200.0
2008-01-02 13:55:00,78.83,78.86,78.81,78.82,9800.0,57.9939,58.016,57.9792,57.9866,9800.0
2008-01-02 14:00:00,78.83,79.04,78.83,78.88,22600.0,57.9939,58.1484,57.9939,58.0307,22600.0
2008-01-02 14:05:00,78.88,79.16,78.81,79.16,30100.0,58.0307,58.2367,57.9792,58.2367,30100.0
2008-01-02 14:10:00,79.17,79.28,79.13,79.27,22500.0,58.244,58.325,58.2146,58.3176,22500.0
2008-01-02 14:15:00,79.27,79.33,79.18,79.26,18500.0,58.3176,58.3618,58.2514,58.3103,18500.0
2008-01-02 14:20:00,79.26,79.27,79.07,79.1,21600.0,58.3103,58.3176,58.1705,58.1925,21600.0
2008-01-02 14:25:00,79.11,79.18,79.09,79.1,25000.0,58.1999,58.2514,58.1852,58.1925,25000.0
2008-01-02 14:30:00,79.09,79.17,79.09,79.12,6900.0,58.1852,58.244,58.1852,58.2073,6900.0
2008-01-02 14:35:00,79.11,79.11,78.86,78.86,18200.0,58.1999,58.1999,58.016,58.016,18200.0
2008-01-02 14:40:00,78.84,78.92,78.78,78.84,13700.0,58.0013,58.0601,57.9571,58.0013,13700.0
2008-01-02 14:45:00,78.85,78.92,78.77,78.89,22300.0,58.0086,58.0601,57.9498,58.0381,22300.0
2008-01-02 14:50:00,78.88,78.92,78.83,78.89,48100.0,58.0307,58.0601,57.9939,58.0381,48100.0
2008-01-02 14:55:00,78.87,78.89,78.69,78.69,24400.0,58.0233,58.0381,57.8909,57.8909,24400.0
2008-01-02 15:00:00,78.67,78.7,78.56,78.63,28300.0,57.8762,57.8983,57.7953,57.8468,28300.0
2008-01-02 15:05:00,78.61,78.65,78.43,78.48,27500.0,57.8321,57.8615,57.6996,57.7364,27500.0
2008-01-02 15:10:00,78.48,78.63,78.45,78.58,21200.0,57.7364,57.8468,57.7144,57.81,21200.0
2008-01-02 15:15:00,78.58,78.61,78.51,78.51,20900.0,57.81,57.8321,57.7585,57.7585,20900.0
2008-01-02 15:20:00,78.51,78.64,78.47,78.64,15700.0,57.7585,57.8541,57.7291,57.8541,15700.0
2008-01-02 15:25:00,78.63,78.67,78.56,78.57,18000.0,57.8468,57.8762,57.7953,57.8026,18000.0
2008-01-02 15:30:00,78.56,78.68,78.53,78.68,15900.0,57.7953,57.8836,57.7732,57.8836,15900.0
2008-01-02 15:35:00,78.68,78.76,78.66,78.73,57400.0,57.8836,57.9424,57.8688,57.9203,57400.0
2008-01-02 15:40:00,78.74,78.87,78.72,78.79,117100.0,57.9277,58.0233,57.913,57.9645,117100.0
2008-01-02 15:45:00,78.75,78.76,78.61,78.62,20700.0,57.9351,57.9424,57.8321,57.8394,20700.0
2008-01-02 15:50:00,78.62,78.71,78.58,78.7,17300.0,57.8394,57.9056,57.81,57.8983,17300.0
2008-01-02 15:55:00,78.7,78.77,78.69,78.71,16500.0,57.8983,57.9498,57.8909,57.9056,16500.0
2008-01-02 16:00:00,78.73,78.86,78.73,78.81,800.0,57.9203,58.016,57.9203,57.9792,800.0
2008-01-02 16:05:00,78.81,78.81,78.81,78.81,0.0,57.9792,57.9792,57.9792,57.9792,0.0
2008-01-02 16:10:00,78.81,78.81,78.81,78.81,0.0,57.9792,57.9792,57.9792,57.9792,0.0
2008-01-03 09:30:00,79.04,79.04,78.93,78.99,16500.0,58.1484,58.1484,58.0675,58.1116,16500.0
2008-01-03 09:35:00,79.01,79.03,78.96,79.03,5900.0,58.1263,58.141,58.0895,58.141,5900.0
2008-01-03 09:40:00,78.88,78.89,78.87,78.89,600.0,58.0307,58.0381,58.0233,58.0381,600.0
2008-01-03 09:45:00,78.86,78.89,78.77,78.77,5700.0,58.016,58.0381,57.9498,57.9498,5700.0
2008-01-03 09:50:00,78.77,78.84,78.76,78.8,10100.0,57.9498,58.0013,57.9424,57.9718,10100.0
2008-01-03 09:55:00,78.81,78.92,78.78,78.84,11600.0,57.9792,58.0601,57.9571,58.0013,11600.0
2008-01-03 10:00:00,78.88,79.1,78.88,79.02,7500.0,58.0307,58.1925,58.0307,58.1337,7500.0
2008-01-03 10:05:00,79.0,79.21,79.0,79.2,11600.0,58.119,58.2735,58.119,58.2661,11600.0
2008-01-03 10:10:00,79.18,79.18,79.02,79.03,6000.0,58.2514,58.2514,58.1337,58.141,6000.0
2008-01-03 10:15:00,79.02,79.03,78.97,79.0,9500.0,58.1337,58.141,58.0969,58.119,9500.0
2008-01-03 10:20:00,79.01,79.03,78.9,78.93,2400.0,58.1263,58.141,58.0454,58.0675,2400.0
2008-01-03 10:25:00,78.93,79.0,78.88,78.96,12500.0,58.0675,58.119,58.0307,58.0895,12500.0
2008-01-03 10:30:00,78.97,79.06,78.91,79.05,5500.0,58.0969,58.1631,58.0528,58.1558,5500.0
2008-01-03 10:35:00,79.08,79.11,78.86,78.92,8900.0,58.1778,58.1999,58.016,58.0601,8900.0
2008-01-03 10:40:00,78.94,78.95,78.85,78.87,30300.0,58.0748,58.0822,58.0086,58.0233,30300.0
2008-01-03 10:45:00,78.86,78.97,78.84,78.9,11500.0,58.016,58.0969,58.0013,58.0454,11500.0
2008-01-03 10:50:00,78.9,78.92,78.8,78.82,14000.0,58.0454,58.0601,57.9718,57.9866,14000.0
2008-01-03 10:55:00,78.78,78.9,78.78,78.9,2400.0,57.9571,58.0454,57.9571,58.0454,2400.0
2008-01-03 11:00:00,78.89,78.98,78.89,78.98,3000.0,58.0381,58.1043,58.0381,58.1043,3000.0
2008-01-03 11:05:00,78.96,79.04,78.93,79.04,2100.0,58.0895,58.1484,58.0675,58.1484,2100.0
2008-01-03 11:10:00,79.11,79.11,78.99,78.99,3300.0,58.1999,58.1999,58.1116,58.1116,3300.0
2008-01-03 11:15:00,79.0,79.07,78.95,79.06,5600.0,58.119,58.1705,58.0822,58.1631,5600.0
2008-01-03 11:20:00,79.09,79.12,79.02,79.06,4500.0,58.1852,58.2073,58.1337,58.1631,4500.0
2008-01-03 11:25:00,79.03,79.09,78.98,79.0,3400.0,58.141,58.1852,58.1043,58.119,3400.0
2008-01-03 11:30:00,78.98,79.06,78.96,79.06,4900.0,58.1043,58.1631,58.0895,58.1631,4900.0
2008-01-03 11:35:00,79.0,79.02,78.95,78.99,4700.0,58.119,58.1337,58.0822,58.1116,4700.0
2008-01-03 11:40:00,79.03,79.13,78.99,79.03,1900.0,58.141,58.2146,58.1116,58.141,1900.0
2008-01-03 11:45:00,79.03,79.1,79.03,79.09,5200.0,58.141,58.1925,58.141,58.1852,5200.0
2008-01-03 11:50:00,79.11,79.17,79.08,79.14,6800.0,58.1999,58.244,58.1778,58.222,6800.0
2008-01-03 11:55:00,79.13,79.16,79.06,79.06,7800.0,58.2146,58.2367,58.1631,58.1631,7800.0
2008-01-03 12:00:00,79.06,79.14,79.05,79.09,5600.0,58.1631,58.222,58.1558,58.1852,5600.0
2008-01-03 12:05:00,79.1,79.16,79.08,79.16,5000.0,58.1925,58.2367,58.1778,58.2367,5000.0
2008-01-03 12:10:00,79.14,79.15,79.14,79.15,700.0,58.222,58.2293,58.222,58.2293,700.0
2008-01-03 12:15:00,79.17,79.19,79.15,79.19,6700.0,58.244,58.2588,58.2293,58.2588,6700.0
2008-01-03 12:20:00,79.17,79.18,79.13,79.14,2800.0,58.244,58.2514,58.2146,58.222,2800.0
2008-01-03 12:25:00,79.14,79.21,79.14,79.2,10900.0,58.222,58.2735,58.222,58.2661,10900.0
2008-01-03 12:30:00,79.23,79.24,79.18,79.24,11200.0,58.2882,58.2955,58.2514,58.2955,11200.0
2008-01-03 12:35:00,79.22,79.22,79.17,79.17,8600.0,58.2808,58.2808,58.244,58.244,8600.0
2008-01-03 12:40:00,79.15,79.15,79.03,79.08,6600.0,58.2293,58.2293,58.141,58.1778,6600.0
2008-01-03 12:45:00,79.05,79.08,79.05,79.08,2100.0,58.1558,58.1778,58.1558,58.1778,2100.0
2008-01-03 12:50:00,79.11,79.11,79.02,79.07,9400.0,58.1999,58.1999,58.1337,58.1705,9400.0
2008-01-03 12:55:00,79.11,79.13,79.0,79.11,13300.0,58.1999,58.2146,58.119,58.1999,13300.0
2008-01-03 13:00:00,79.1,79.1,79.0,79.0,4100.0,58.1925,58.1925,58.119,58.119,4100.0
2008-01-03 13:05:00,79.01,79.03,78.96,79.01,3000.0,58.1263,58.141,58.0895,58.1263,3000.0
2008-01-03 13:10:00,78.97,79.01,78.97,79.01,2500.0,58.0969,58.1263,58.0969,58.1263,2500.0
2008-01-03 13:15:00,79.04,79.04,78.94,78.94,3400.0,58.1484,58.1484,58.0748,58.0748,3400.0
2008-01-03 13:20:00,78.95,78.95,78.92,78.94,6200.0,58.0822,58.0822,58.0601,58.0748,6200.0
2008-01-03 13:25:00,78.96,78.99,78.94,78.99,3400.0,58.0895,58.1116,58.0748,58.1116,3400.0
2008-01-03 13:30:00,79.0,79.01,78.97,78.97,1800.0,58.119,58.1263,58.0969,58.0969,1800.0
2008-01-03 13:35:00,79.0,79.0,78.94,78.97,64000.0,58.119,58.119,58.0748,58.0969,64000.0
2008-01-03 13:40:00,78.99,79.01,78.97,78.98,47500.0,58.1116,58.1263,58.0969,58.1043,47500.0
2008-01-03 13:45:00,78.99,79.01,78.97,78.98,17400.0,58.1116,58.1263,58.0969,58.1043,17400.0
2008-01-03 13:50:00,78.95,78.99,78.95,78.98,6700.0,58.0822,58.1116,58.0822,58.1043,6700.0
2008-01-03 13:55:00,78.98,78.98,78.85,78.86,2500.0,58.1043,58.1043,58.0086,58.016,2500.0
2008-01-03 14:00:00,78.87,78.88,78.85,78.85,2000.0,58.0233,58.0307,58.0086,58.0086,2000.0
2008-01-03 14:05:00,78.85,78.87,78.83,78.87,33700.0,58.0086,58.0233,57.9939,58.0233,33700.0
2008-01-03 14:10:00,78.84,78.91,78.75,78.88,32000.0,58.0013,58.0528,57.9351,58.0307,32000.0
2008-01-03 14:15:00,78.87,78.94,78.87,78.91,13400.0,58.0233,58.0748,58.0233,58.0528,13400.0
2008-01-03 14:20:00,78.91,78.93,78.9,78.91,22300.0,58.0528,58.0675,58.0454,58.0528,22300.0
2008-01-03 14:25:00,78.91,78.95,78.9,78.91,10600.0,58.0528,58.0822,58.0454,58.0528,10600.0
2008-01-03 14:30:00,78.92,78.92,78.85,78.85,3200.0,58.0601,58.0601,58.0086,58.0086,3200.0
2008-01-03 14:35:00,78.89,78.96,78.89,78.95,5700.0,58.0381,58.0895,58.0381,58.0822,5700.0
2008-01-03 14:40:00,78.95,78.95,78.86,78.86,5600.0,58.0822,58.0822,58.016,58.016,5600.0
2008-01-03 14:45:00,78.86,78.89,78.85,78.88,5600.0,58.016,58.0381,58.0086,58.0307,5600.0
2008-01-03 14:50:00,78.86,78.91,78.86,78.86,1900.0,58.016,58.0528,58.016,58.016,1900.0
2008-01-03 14:55:00,78.86,78.88,78.81,78.84,9700.0,58.016,58.0307,57.9792,58.0013,9700.0
2008-01-03 15:00:00,78.86,78.88,78.78,78.82,8200.0,58.016,58.0307,57.9571,57.9866,8200.0
2008-01-03 15:05:00,78.83,78.88,78.8,78.84,6200.0,57.9939,58.0307,57.9718,58.0013,6200.0
2008-01-03 15:10:00,78.81,78.84,78.81,78.81,2200.0,57.9792,58.0013,57.9792,57.9792,2200.0
2008-01-03 15:15:00,78.78,78.78,78.64,78.66,13100.0,57.9571,57.9571,57.8541,57.8688,13100.0
2008-01-03 15:20:00,78.67,78.67,78.63,78.67,4400.0,57.8762,57.8762,57.8468,57.8762,4400.0
2008-01-03 15:25:00,78.63,78.65,78.51,78.56,8700.0,57.8468,57.8615,57.7585,57.7953,8700.0
2008-01-03 15:30:00,78.56,78.6,78.52,78.52,7800.0,57.7953,57.8247,57.7658,57.7658,7800.0
2008-01-03 15:35:00,78.57,78.68,78.56,78.62,8900.0,57.8026,57.8836,57.7953,57.8394,8900.0
2008-01-03 15:40:00,78.64,78.71,78.64,78.68,6700.0,57.8541,57.9056,57.8541,57.8836,6700.0
2008-01-03 15:45:00,78.69,78.78,78.69,78.72,51700.0,57.8909,57.9571,57.8909,57.913,51700.0
2008-01-03 15:50:00,78.71,78.74,78.68,78.69,9100.0,57.9056,57.9277,57.8836,57.8909,9100.0
2008-01-03 15:55:00,78.69,78.71,78.63,78.71,16600.0,57.8909,57.9056,57.8468,57.9056,16600.0
2008-01-03 16:00:00,78.68,78.76,78.68,78.76,2100.0,57.8836,57.9424,57.8836,57.9424,2100.0
2008-01-03 16:05:00,78.76,78.76,78.76,78.76,0.0,57.9424,57.9424,57.9424,57.9424,0.0
2008-01-03 16:10:00,78.76,78.76,78.76,78.76,0.0,57.9424,57.9424,57.9424,57.9424,0.0
2008-01-04 09:30:00,78.09,78.13,77.87,77.94,9100.0,57.4495,57.4789,57.2877,57.3392,9100.0
2008-01-04 09:35:00,77.88,77.88,77.7,77.7,3100.0,57.295,57.295,57.1626,57.1626,3100.0
2008-01-04 09:40:00,77.7,77.91,77.69,77.9,3200.0,57.1626,57.3171,57.1552,57.3097,3200.0
2008-01-04 09:45:00,77.86,77.89,77.72,77.76,3700.0,57.2803,57.3024,57.1773,57.2067,3700.0
2008-01-04 09:50:00,77.75,77.87,77.75,77.84,2800.0,57.1994,57.2877,57.1994,57.2656,2800.0
2008-01-04 09:55:00,77.71,77.83,77.7,77.81,4800.0,57.1699,57.2582,57.1626,57.2435,4800.0
2008-01-04 10:00:00,77.85,77.93,77.63,77.74,35200.0,57.2729,57.3318,57.1111,57.192,35200.0
2008-01-04 10:05:00,77.78,77.84,77.72,77.84,11800.0,57.2214,57.2656,57.1773,57.2656,11800.0
2008-01-04 10:10:00,77.83,77.83,77.67,77.7,12000.0,57.2582,57.2582,57.1405,57.1626,12000.0
2008-01-04 10:15:00,77.71,77.71,77.55,77.55,6600.0,57.1699,57.1699,57.0522,57.0522,6600.0
2008-01-04 10:20:00,77.56,77.66,77.56,77.61,6200.0,57.0596,57.1332,57.0596,57.0964,6200.0
2008-01-04 10:25:00,77.6,77.6,77.47,77.48,6700.0,57.089,57.089,56.9934,57.0007,6700.0
2008-01-04 10:30:00,77.49,77.52,77.4,77.52,13900.0,57.0081,57.0302,56.9419,57.0302,13900.0
2008-01-04 10:35:00,77.52,77.56,77.42,77.42,5800.0,57.0302,57.0596,56.9566,56.9566,5800.0
2008-01-04 10:40:00,77.46,77.51,77.43,77.44,85500.0,56.986,57.0228,56.964,56.9713,85500.0
2008-01-04 10:45:00,77.45,77.47,77.28,77.35,8400.0,56.9787,56.9934,56.8536,56.9051,8400.0
2008-01-04 10:50:00,77.34,77.35,77.25,77.25,10000.0,56.8977,56.9051,56.8315,56.8315,10000.0
2008-01-04 10:55:00,77.3,77.3,77.16,77.19,21400.0,56.8683,56.8683,56.7653,56.7874,21400.0
2008-01-04 11:00:00,77.23,77.25,77.19,77.24,32900.0,56.8168,56.8315,56.7874,56.8242,32900.0
2008-01-04 11:05:00,77.23,77.23,77.09,77.15,54400.0,56.8168,56.8168,56.7138,56.758,54400.0
2008-01-04 11:10:00,77.17,77.3,77.14,77.29,44700.0,56.7727,56.8683,56.7506,56.861,44700.0
2008-01-04 11:15:00,77.29,77.29,77.13,77.13,48800.0,56.861,56.861,56.7432,56.7432,48800.0
2008-01-04 11:20:00,77.18,77.27,77.17,77.27,104300.0,56.78,56.8462,56.7727,56.8462,104300.0
2008-01-04 11:25:00,77.31,77.46,77.31,77.44,22800.0,56.8757,56.986,56.8757,56.9713,22800.0
2008-01-04 11:30:00,77.44,77.48,77.41,77.44,52700.0,56.9713,57.0007,56.9492,56.9713,52700.0
2008-01-04 11:35:00,77.44,77.44,77.29,77.34,102900.0,56.9713,56.9713,56.861,56.8977,102900.0
2008-01-04 11:40:00,77.32,77.36,77.3,77.33,14300.0,56.883,56.9125,56.8683,56.8904,14300.0
2008-01-04 11:45:00,77.33,77.37,77.33,77.34,15700.0,56.8904,56.9198,56.8904,56.8977,15700.0
2008-01-04 11:50:00,77.36,77.44,77.35,77.37,8800.0,56.9125,56.9713,56.9051,56.9198,8800.0
2008-01-04 11:55:00,77.43,77.44,77.39,77.42,10200.0,56.964,56.9713,56.9345,56.9566,10200.0
2008-01-04 12:00:00,77.42,77.52,77.42,77.5,7000.0,56.9566,57.0302,56.9566,57.0155,7000.0
2008-01-04 12:05:00,77.49,77.6,77.49,77.6,4000.0,57.0081,57.089,57.0081,57.089,4000.0
2008-01-04 12:10:00,77.61,77.63,77.58,77.61,16800.0,57.0964,57.1111,57.0743,57.0964,16800.0
2008-01-04 12:15:00,77.6,77.61,77.53,77.56,26600.0,57.089,57.0964,57.0375,57.0596,26600.0
2008-01-04 12:20:00,77.55,77.55,77.39,77.39,9900.0,57.0522,57.0522,56.9345,56.9345,9900.0
2008-01-04 12:25:00,77.39,77.4,77.33,77.33,5700.0,56.9345,56.9419,56.8904,56.8904,5700.0
2008-01-04 12:30:00,77.33,77.42,77.23,77.25,26300.0,56.8904,56.9566,56.8168,56.8315,26300.0
2008-01-04 12:35:00,77.25,77.3,77.22,77.24,24600.0,56.8315,56.8683,56.8095,56.8242,24600.0
2008-01-04 12:40:00,77.22,77.32,77.22,77.32,41100.0,56.8095,56.883,56.8095,56.883,41100.0
2008-01-04 12:45:00,77.32,77.41,77.29,77.41,24800.0,56.883,56.9492,56.861,56.9492,24800.0
2008-01-04 12:50:00,77.4,77.41,77.34,77.34,31700.0,56.9419,56.9492,56.8977,56.8977,31700.0
2008-01-04 12:55:00,77.34,77.34,77.3,77.32,66100.0,56.8977,56.8977,56.8683,56.883,66100.0
2008-01-04 13:00:00,77.31,77.31,77.27,77.29,47800.0,56.8757,56.8757,56.8462,56.861,47800.0
2008-01-04 13:05:00,77.28,77.31,77.24,77.27,8600.0,56.8536,56.8757,56.8242,56.8462,8600.0
2008-01-04 13:10:00,77.27,77.34,77.24,77.31,77700.0,56.8462,56.8977,56.8242,56.8757,77700.0
2008-01-04 13:15:00,77.31,77.36,77.27,77.27,57600.0,56.8757,56.9125,56.8462,56.8462,57600.0
2008-01-04 13:20:00,77.26,77.3,77.17,77.2,21200.0,56.8389,56.8683,56.7727,56.7947,21200.0
2008-01-04 13:25:00,77.2,77.25,77.15,77.24,8300.0,56.7947,56.8315,56.758,56.8242,8300.0
2008-01-04 13:30:00,77.24,77.26,77.22,77.24,7700.0,56.8242,56.8389,56.8095,56.8242,7700.0
2008-01-04 13:35:00,77.24,77.24,77.01,77.1,38600.0,56.8242,56.8242,56.655,56.7212,38600.0
2008-01-04 13:40:00,77.08,77.13,77.04,77.1,12600.0,56.7065,56.7432,56.677,56.7212,12600.0
2008-01-04 13:45:00,77.06,77.15,77.04,77.15,9200.0,56.6918,56.758,56.677,56.758,9200.0
2008-01-04 13:50:00,77.17,77.37,77.17,77.34,10800.0,56.7727,56.9198,56.7727,56.8977,10800.0
2008-01-04 13:55:00,77.34,77.34,77.25,77.27,40000.0,56.8977,56.8977,56.8315,56.8462,40000.0
2008-01-04 14:00:00,77.26,77.26,77.11,77.16,15000.0,56.8389,56.8389,56.7285,56.7653,15000.0
2008-01-04 14:05:00,77.16,77.18,77.06,77.11,10800.0,56.7653,56.78,56.6918,56.7285,10800.0
2008-01-04 14:10:00,77.12,77.17,77.03,77.06,8800.0,56.7359,56.7727,56.6697,56.6918,8800.0
2008-01-04 14:15:00,77.07,77.17,77.0,77.07,5800.0,56.6991,56.7727,56.6476,56.6991,5800.0
2008-01-04 14:20:00,77.11,77.11,76.91,76.95,12200.0,56.7285,56.7285,56.5814,56.6108,12200.0
2008-01-04 14:25:00,76.95,77.0,76.89,76.89,5400.0,56.6108,56.6476,56.5667,56.5667,5400.0
2008-01-04 14:30:00,76.9,76.94,76.86,76.92,56500.0,56.574,56.6035,56.5446,56.5888,56500.0
2008-01-04 14:35:00,76.92,76.93,76.85,76.85,25400.0,56.5888,56.5961,56.5373,56.5373,25400.0
2008-01-04 14:40:00,76.84,76.85,76.78,76.79,14400.0,56.5299,56.5373,56.4858,56.4931,14400.0
2008-01-04 14:45:00,76.79,76.91,76.78,76.86,59800.0,56.4931,56.5814,56.4858,56.5446,59800.0
2008-01-04 14:50:00,76.86,76.88,76.76,76.76,18600.0,56.5446,56.5593,56.471,56.471,18600.0
2008-01-04 14:55:00,76.74,77.03,76.71,76.97,16300.0,56.4563,56.6697,56.4343,56.6255,16300.0
2008-01-04 15:00:00,76.98,77.05,76.93,76.99,66600.0,56.6329,56.6844,56.5961,56.6403,66600.0
2008-01-04 15:05:00,76.99,77.12,76.97,77.04,30500.0,56.6403,56.7359,56.6255,56.677,30500.0
2008-01-04 15:10:00,77.05,77.06,76.9,76.91,26500.0,56.6844,56.6918,56.574,56.5814,26500.0
2008-01-04 15:15:00,76.91,77.02,76.85,76.97,170200.0,56.5814,56.6623,56.5373,56.6255,170200.0
2008-01-04 15:20:00,76.96,76.97,76.82,76.85,25600.0,56.6182,56.6255,56.5152,56.5373,25600.0
2008-01-04 15:25:00,76.88,77.12,76.86,77.04,41600.0,56.5593,56.7359,56.5446,56.677,41600.0
2008-01-04 15:30:00,77.04,77.14,76.98,76.99,68600.0,56.677,56.7506,56.6329,56.6403,68600.0
2008-01-04 15:35:00,76.98,77.02,76.9,77.02,41300.0,56.6329,56.6623,56.574,56.6623,41300.0
2008-01-04 15:40:00,77.02,77.03,76.84,76.88,91000.0,56.6623,56.6697,56.5299,56.5593,91000.0
2008-01-04 15:45:00,76.88,76.91,76.74,76.76,109000.0,56.5593,56.5814,56.4563,56.471,109000.0
2008-01-04 15:50:00,76.76,76.82,76.69,76.74,86700.0,56.471,56.5152,56.4195,56.4563,86700.0
2008-01-04 15:55:00,76.75,76.76,76.68,76.68,79300.0,56.4637,56.471,56.4122,56.4122,79300.0
2008-01-04 16:00:00,76.71,76.78,76.68,76.69,5400.0,56.4343,56.4858,56.4122,56.4195,5400.0
2008-01-04 16:05:00,76.69,76.79,76.69,76.79,6100.0,56.4195,56.4931,56.4195,56.4931,6100.0
2008-01-04 16:10:00,76.81,76.88,76.81,76.87,12700.0,56.5078,56.5593,56.5078,56.552,12700.0
2008-01-07 09:30:00,77.21,77.21,77.02,77.12,189400.0,56.8021,56.8021,56.6623,56.7359,189400.0
2008-01-07 09:35:00,77.13,77.13,76.87,76.93,41300.0,56.7432,56.7432,56.552,56.5961,41300.0
2008-01-07 09:40:00,76.93,77.07,76.93,77.07,28300.0,56.5961,56.6991,56.5961,56.6991,28300.0
2008-01-07 09:45:00,77.21,77.25,77.2,77.21,6400.0,56.8021,56.8315,56.7947,56.8021,6400.0
2008-01-07 09:50:00,77.18,77.18,77.09,77.09,12900.0,56.78,56.78,56.7138,56.7138,12900.0
2008-01-07 09:55:00,77.09,77.17,77.07,77.12,15500.0,56.7138,56.7727,56.6991,56.7359,15500.0
2008-01-07 10:00:00,77.07,77.07,76.93,76.95,20800.0,56.6991,56.6991,56.5961,56.6108,20800.0
2008-01-07 10:05:00,77.01,77.01,76.92,76.92,2100.0,56.655,56.655,56.5888,56.5888,2100.0
2008-01-07 10:10:00,76.95,76.95,76.88,76.88,400.0,56.6108,56.6108,56.5593,56.5593,400.0
2008-01-07 10:15:00,76.79,76.82,76.73,76.73,3200.0,56.4931,56.5152,56.449,56.449,3200.0
2008-01-07 10:20:00,76.58,76.64,76.49,76.64,5800.0,56.3386,56.3828,56.2724,56.3828,5800.0
2008-01-07 10:25:00,76.63,76.63,76.4,76.4,8300.0,56.3754,56.3754,56.2062,56.2062,8300.0
2008-01-07 10:30:00,76.38,76.42,76.19,76.27,3900.0,56.1915,56.2209,56.0517,56.1106,3900.0
2008-01-07 10:35:00,76.25,76.41,76.2,76.39,3900.0,56.0958,56.2136,56.0591,56.1988,3900.0
2008-01-07 10:40:00,76.45,76.55,76.45,76.55,600.0,56.243,56.3166,56.243,56.3166,600.0
2008-01-07 10:45:00,76.5,76.51,76.49,76.51,6200.0,56.2798,56.2871,56.2724,56.2871,6200.0
2008-01-07 10:50:00,76.5,76.61,76.44,76.48,46100.0,56.2798,56.3607,56.2356,56.2651,46100.0
2008-01-07 10:55:00,76.49,76.49,76.37,76.45,45700.0,56.2724,56.2724,56.1841,56.243,45700.0
2008-01-07 11:00:00,76.45,76.64,76.45,76.58,14300.0,56.243,56.3828,56.243,56.3386,14300.0
2008-01-07 11:05:00,76.58,76.71,76.54,76.71,11300.0,56.3386,56.4343,56.3092,56.4343,11300.0
2008-01-07 11:10:00,76.68,76.74,76.64,76.73,16000.0,56.4122,56.4563,56.3828,56.449,16000.0
2008-01-07 11:15:00,76.73,76.81,76.7,76.7,3600.0,56.449,56.5078,56.4269,56.4269,3600.0
2008-01-07 11:20:00,76.71,76.75,76.65,76.71,14400.0,56.4343,56.4637,56.3901,56.4343,14400.0
2008-01-07 11:25:00,76.7,76.8,76.61,76.79,7400.0,56.4269,56.5005,56.3607,56.4931,7400.0
2008-01-07 11:30:00,76.78,77.03,76.75,77.03,21100.0,56.4858,56.6697,56.4637,56.6697,21100.0
2008-01-07 11:35:00,77.02,77.09,76.95,76.95,13300.0,56.6623,56.7138,56.6108,56.6108,13300.0
2008-01-07 11:40:00,76.95,77.08,76.95,77.08,5600.0,56.6108,56.7065,56.6108,56.7065,5600.0
2008-01-07 11:45:00,77.08,77.15,77.02,77.02,5600.0,56.7065,56.758,56.6623,56.6623,5600.0
2008-01-07 11:50:00,77.0,77.08,76.97,76.99,18400.0,56.6476,56.7065,56.6255,56.6403,18400.0
2008-01-07 11:55:00,76.98,77.02,76.94,77.0,9800.0,56.6329,56.6623,56.6035,56.6476,9800.0
2008-01-07 12:00:00,76.98,77.05,76.92,76.98,17700.0,56.6329,56.6844,56.5888,56.6329,17700.0
2008-01-07 12:05:00,76.98,76.98,76.83,76.83,10100.0,56.6329,56.6329,56.5225,56.5225,10100.0
2008-01-07 12:10:00,76.8,76.91,76.79,76.89,5200.0,56.5005,56.5814,56.4931,56.5667,5200.0
2008-01-07 12:15:00,76.85,76.86,76.68,76.83,11200.0,56.5373,56.5446,56.4122,56.5225,11200.0
2008-01-07 12:20:00,76.82,76.97,76.8,76.93,8600.0,56.5152,56.6255,56.5005,56.5961,8600.0
2008-01-07 12:25:00,76.96,77.06,76.94,76.97,12000.0,56.6182,56.6918,56.6035,56.6255,12000.0
2008-01-07 12:30:00,76.98,77.12,76.98,77.12,11000.0,56.6329,56.7359,56.6329,56.7359,11000.0
2008-01-07 12:35:00,77.11,77.17,77.03,77.16,18200.0,56.7285,56.7727,56.6697,56.7653,18200.0
2008-01-07 12:40:00,77.17,77.17,77.0,77.06,17700.0,56.7727,56.7727,56.6476,56.6918,17700.0
2008-01-07 12:45:00,77.06,77.12,77.03,77.12,13900.0,56.6918,56.7359,56.6697,56.7359,13900.0
2008-01-07 12:50:00,77.13,77.29,77.13,77.27,15100.0,56.7432,56.861,56.7432,56.8462,15100.0
2008-01-07 12:55:00,77.29,77.29,77.2,77.22,10400.0,56.861,56.861,56.7947,56.8095,10400.0
2008-01-07 13:00:00,77.2,77.24,77.16,77.17,4000.0,56.7947,56.8242,56.7653,56.7727,4000.0
2008-01-07 13:05:00,77.19,77.19,77.09,77.18,5500.0,56.7874,56.7874,56.7138,56.78,5500.0
2008-01-07 13:10:00,77.17,77.17,77.03,77.12,5400.0,56.7727,56.7727,56.6697,56.7359,5400.0
2008-01-07 13:15:00,77.12,77.24,77.12,77.24,3000.0,56.7359,56.8242,56.7359,56.8242,3000.0
2008-01-07 13:20:00,77.21,77.25,77.14,77.17,4900.0,56.8021,56.8315,56.7506,56.7727,4900.0
2008-01-07 13:25:00,77.18,77.18,77.09,77.17,3600.0,56.78,56.78,56.7138,56.7727,3600.0
2008-01-07 13:30:00,77.13,77.19,77.02,77.14,12700.0,56.7432,56.7874,56.6623,56.7506,12700.0
2008-01-07 13:35:00,77.1,77.15,77.03,77.1,9500.0,56.7212,56.758,56.6697,56.7212,9500.0
2008-01-07 13:40:00,77.11,77.11,76.86,76.86,6900.0,56.7285,56.7285,56.5446,56.5446,6900.0
2008-01-07 13:45:00,76.85,76.89,76.79,76.89,5500.0,56.5373,56.5667,56.4931,56.5667,5500.0
2008-01-07 13:50:00,76.89,76.91,76.78,76.78,6600.0,56.5667,56.5814,56.4858,56.4858,6600.0
2008-01-07 13:55:00,76.83,76.95,76.82,76.85,8400.0,56.5225,56.6108,56.5152,56.5373,8400.0
2008-01-07 14:00:00,76.89,76.94,76.65,76.65,10900.0,56.5667,56.6035,56.3901,56.3901,10900.0
2008-01-07 14:05:00,76.66,76.7,76.56,76.56,3700.0,56.3975,56.4269,56.3239,56.3239,3700.0
2008-01-07 14:10:00,76.58,76.63,76.53,76.57,7400.0,56.3386,56.3754,56.3018,56.3313,7400.0
2008-01-07 14:15:00,76.58,76.74,76.58,76.69,8100.0,56.3386,56.4563,56.3386,56.4195,8100.0
2008-01-07 14:20:00,76.69,76.69,76.6,76.66,5700.0,56.4195,56.4195,56.3533,56.3975,5700.0
2008-01-07 14:25:00,76.62,76.65,76.47,76.59,21600.0,56.3681,56.3901,56.2577,56.346,21600.0
2008-01-07 14:30:00,76.56,76.74,76.56,76.73,6900.0,56.3239,56.4563,56.3239,56.449,6900.0
2008-01-07 14:35:00,76.71,76.81,76.64,76.8,7400.0,56.4343,56.5078,56.3828,56.5005,7400.0
2008-01-07 14:40:00,76.81,76.9,76.72,76.79,6700.0,56.5078,56.574,56.4416,56.4931,6700.0
2008-01-07 14:45:00,76.75,76.75,76.56,76.59,5400.0,56.4637,56.4637,56.3239,56.346,5400.0
2008-01-07 14:50:00,76.62,76.66,76.45,76.45,9900.0,56.3681,56.3975,56.243,56.243,9900.0
2008-01-07 14:55:00,76.38,76.59,76.37,76.59,14300.0,56.1915,56.346,56.1841,56.346,14300.0
2008-01-07 15:00:00,76.61,76.73,76.56,76.7,27900.0,56.3607,56.449,56.3239,56.4269,27900.0
2008-01-07 15:05:00,76.64,76.66,76.52,76.53,6400.0,56.3828,56.3975,56.2945,56.3018,6400.0
2008-01-07 15:10:00,76.61,76.66,76.41,76.45,8000.0,56.3607,56.3975,56.2136,56.243,8000.0
2008-01-07 15:15:00,76.39,76.58,76.39,76.53,7500.0,56.1988,56.3386,56.1988,56.3018,7500.0
2008-01-07 15:20:00,76.58,76.63,76.53,76.53,3800.0,56.3386,56.3754,56.3018,56.3018,3800.0
2008-01-07 15:25:00,76.57,76.57,76.46,76.49,6200.0,56.3313,56.3313,56.2503,56.2724,6200.0
2008-01-07 15:30:00,76.54,76.54,76.43,76.44,5500.0,56.3092,56.3092,56.2283,56.2356,5500.0
2008-01-07 15:35:00,76.49,76.49,76.28,76.29,11900.0,56.2724,56.2724,56.1179,56.1253,11900.0
2008-01-07 15:40:00,76.24,76.52,76.24,76.52,9900.0,56.0885,56.2945,56.0885,56.2945,9900.0
2008-01-07 15:45:00,76.5,76.81,76.47,76.8,5200.0,56.2798,56.5078,56.2577,56.5005,5200.0
2008-01-07 15:50:00,76.82,77.01,76.72,76.95,26200.0,56.5152,56.655,56.4416,56.6108,26200.0
2008-01-07 15:55:00,76.89,76.94,76.8,76.94,44500.0,56.5667,56.6035,56.5005,56.6035,44500.0
2008-01-07 16:00:00,76.94,76.99,76.94,76.99,1000.0,56.6035,56.6403,56.6035,56.6403,1000.0
2008-01-07 16:05:00,76.99,76.99,76.99,76.99,0.0,56.6403,56.6403,56.6403,56.6403,0.0
2008-01-07 16:10:00,76.99,76.99,76.99,76.99,0.0,56.6403,56.6403,56.6403,56.6403,0.0
2008-01-08 09:30:00,77.19,77.29,77.16,77.21,18400.0,56.7874,56.861,56.7653,56.8021,18400.0
2008-01-08 09:35:00,77.19,77.19,77.19,77.19,400.0,56.7874,56.7874,56.7874,56.7874,400.0
2008-01-08 09:40:00,77.26,77.37,77.26,77.37,1800.0,56.8389,56.9198,56.8389,56.9198,1800.0
2008-01-08 09:45:00,77.37,77.53,77.37,77.46,2700.0,56.9198,57.0375,56.9198,56.986,2700.0
2008-01-08 09:50:00,77.45,77.45,77.4,77.4,1200.0,56.9787,56.9787,56.9419,56.9419,1200.0
2008-01-08 09:55:00,77.37,77.39,77.32,77.32,900.0,56.9198,56.9345,56.883,56.883,900.0
2008-01-08 10:00:00,77.32,77.47,77.24,77.47,9900.0,56.883,56.9934,56.8242,56.9934,9900.0
2008-01-08 10:05:00,77.55,77.67,77.55,77.67,5700.0,57.0522,57.1405,57.0522,57.1405,5700.0
2008-01-08 10:10:00,77.64,77.65,77.62,77.63,1600.0,57.1184,57.1258,57.1037,57.1111,1600.0
2008-01-08 10:15:00,77.66,77.68,77.54,77.56,8500.0,57.1332,57.1479,57.0449,57.0596,8500.0
2008-01-08 10:20:00,77.53,77.66,77.53,77.62,4000.0,57.0375,57.1332,57.0375,57.1037,4000.0
2008-01-08 10:25:00,77.62,77.66,77.47,77.48,45400.0,57.1037,57.1332,56.9934,57.0007,45400.0
2008-01-08 10:30:00,77.49,77.5,77.4,77.45,5700.0,57.0081,57.0155,56.9419,56.9787,5700.0
2008-01-08 10:35:00,77.43,77.45,77.38,77.43,3500.0,56.964,56.9787,56.9272,56.964,3500.0
2008-01-08 10:40:00,77.42,77.49,77.38,77.47,4800.0,56.9566,57.0081,56.9272,56.9934,4800.0
2008-01-08 10:45:00,77.47,77.47,77.33,77.34,3300.0,56.9934,56.9934,56.8904,56.8977,3300.0
2008-01-08 10:50:00,77.33,77.42,77.33,77.4,3800.0,56.8904,56.9566,56.8904,56.9419,3800.0
2008-01-08 10:55:00,77.41,77.43,77.33,77.36,3500.0,56.9492,56.964,56.8904,56.9125,3500.0
2008-01-08 11:00:00,77.4,77.4,77.29,77.31,2300.0,56.9419,56.9419,56.861,56.8757,2300.0
2008-01-08 11:05:00,77.3,77.33,77.28,77.3,3100.0,56.8683,56.8904,56.8536,56.8683,3100.0
2008-01-08 11:10:00,77.28,77.29,77.05,77.05,5700.0,56.8536,56.861,56.6844,56.6844,5700.0
2008-01-08 11:15:00,77.05,77.08,76.99,77.07,7000.0,56.6844,56.7065,56.6403,56.6991,7000.0
2008-01-08 11:20:00,77.06,77.06,76.99,77.05,4000.0,56.6918,56.6918,56.6403,56.6844,4000.0
2008-01-08 11:25:00,77.07,77.1,77.01,77.02,8800.0,56.6991,56.7212,56.655,56.6623,8800.0
2008-01-08 11:30:00,77.0,77.0,76.8,76.82,3600.0,56.6476,56.6476,56.5005,56.5152,3600.0
2008-01-08 11:35:00,76.86,76.91,76.86,76.91,4700.0,56.5446,56.5814,56.5446,56.5814,4700.0
2008-01-08 11:40:00,76.92,76.93,76.84,76.85,4600.0,56.5888,56.5961,56.5299,56.5373,4600.0
2008-01-08 11:45:00,76.8,76.8,76.63,76.63,5200.0,56.5005,56.5005,56.3754,56.3754,5200.0
2008-01-08 11:50:00,76.6,76.73,76.6,76.72,12900.0,56.3533,56.449,56.3533,56.4416,12900.0
2008-01-08 11:55:00,76.72,76.83,76.68,76.8,9400.0,56.4416,56.5225,56.4122,56.5005,9400.0
2008-01-08 12:00:00,76.72,76.74,76.63,76.7,7000.0,56.4416,56.4563,56.3754,56.4269,7000.0
2008-01-08 12:05:00,76.7,76.78,76.67,76.78,7000.0,56.4269,56.4858,56.4048,56.4858,7000.0
2008-01-08 12:10:00,76.78,76.84,76.7,76.82,11800.0,56.4858,56.5299,56.4269,56.5152,11800.0
2008-01-08 12:15:00,76.84,76.88,76.83,76.83,3700.0,56.5299,56.5593,56.5225,56.5225,3700.0
2008-01-08 12:20:00,76.82,76.87,76.81,76.86,2200.0,56.5152,56.552,56.5078,56.5446,2200.0
2008-01-08 12:25:00,76.84,76.92,76.84,76.9,6300.0,56.5299,56.5888,56.5299,56.574,6300.0
2008-01-08 12:30:00,76.9,76.91,76.76,76.77,4300.0,56.574,56.5814,56.471,56.4784,4300.0
2008-01-08 12:35:00,76.78,76.8,76.78,76.78,3100.0,56.4858,56.5005,56.4858,56.4858,3100.0
2008-01-08 12:40:00,76.78,76.78,76.69,76.69,3900.0,56.4858,56.4858,56.4195,56.4195,3900.0
2008-01-08 12:45:00,76.71,76.82,76.7,76.82,5700.0,56.4343,56.5152,56.4269,56.5152,5700.0
2008-01-08 12:50:00,76.83,76.9,76.82,76.83,8100.0,56.5225,56.574,56.5152,56.5225,8100.0
2008-01-08 12:55:00,76.82,76.82,76.76,76.77,10000.0,56.5152,56.5152,56.471,56.4784,10000.0
2008-01-08 13:00:00,76.75,76.75,76.65,76.65,5200.0,56.4637,56.4637,56.3901,56.3901,5200.0
2008-01-08 13:05:00,76.63,77.03,76.63,76.98,33300.0,56.3754,56.6697,56.3754,56.6329,33300.0
2008-01-08 13:10:00,76.98,77.15,76.98,77.1,16900.0,56.6329,56.758,56.6329,56.7212,16900.0
2008-01-08 13:15:00,77.05,77.06,76.96,76.97,11100.0,56.6844,56.6918,56.6182,56.6255,11100.0
2008-01-08 13:20:00,76.94,77.05,76.94,77.01,6700.0,56.6035,56.6844,56.6035,56.655,6700.0
2008-01-08 13:25:00,77.08,77.09,77.01,77.09,4300.0,56.7065,56.7138,56.655,56.7138,4300.0
2008-01-08 13:30:00,76.99,76.99,76.92,76.98,6000.0,56.6403,56.6403,56.5888,56.6329,6000.0
2008-01-08 13:35:00,76.96,76.98,76.85,76.86,1300.0,56.6182,56.6329,56.5373,56.5446,1300.0
2008-01-08 13:40:00,76.89,76.98,76.84,76.94,7200.0,56.5667,56.6329,56.5299,56.6035,7200.0
2008-01-08 13:45:00,76.99,77.04,76.92,77.0,2500.0,56.6403,56.677,56.5888,56.6476,2500.0
2008-01-08 13:50:00,77.02,77.12,77.0,77.11,2600.0,56.6623,56.7359,56.6476,56.7285,2600.0
2008-01-08 13:55:00,77.05,77.2,77.05,77.2,6700.0,56.6844,56.7947,56.6844,56.7947,6700.0
2008-01-08 14:00:00,77.19,77.22,77.15,77.17,2100.0,56.7874,56.8095,56.758,56.7727,2100.0
2008-01-08 14:05:00,77.13,77.2,77.12,77.2,2200.0,56.7432,56.7947,56.7359,56.7947,2200.0
2008-01-08 14:10:00,77.23,77.29,77.2,77.29,1000.0,56.8168,56.861,56.7947,56.861,1000.0
2008-01-08 14:15:00,77.2,77.25,77.2,77.23,18500.0,56.7947,56.8315,56.7947,56.8168,18500.0
2008-01-08 14:20:00,77.26,77.33,77.24,77.33,2900.0,56.8389,56.8904,56.8242,56.8904,2900.0
2008-01-08 14:25:00,77.35,77.36,77.32,77.36,3400.0,56.9051,56.9125,56.883,56.9125,3400.0
2008-01-08 14:30:00,77.39,77.39,77.25,77.25,1500.0,56.9345,56.9345,56.8315,56.8315,1500.0
2008-01-08 14:35:00,77.25,77.25,77.15,77.17,4300.0,56.8315,56.8315,56.758,56.7727,4300.0
2008-01-08 14:40:00,77.16,77.18,77.06,77.06,3300.0,56.7653,56.78,56.6918,56.6918,3300.0
2008-01-08 14:45:00,77.04,77.05,76.72,76.85,28400.0,56.677,56.6844,56.4416,56.5373,28400.0
2008-01-08 14:50:00,76.87,76.88,76.67,76.71,12200.0,56.552,56.5593,56.4048,56.4343,12200.0
2008-01-08 14:55:00,76.67,76.74,76.5,76.5,8900.0,56.4048,56.4563,56.2798,56.2798,8900.0
2008-01-08 15:00:00,76.5,76.56,76.36,76.39,11800.0,56.2798,56.3239,56.1768,56.1988,11800.0
2008-01-08 15:05:00,76.41,76.57,76.36,76.37,13700.0,56.2136,56.3313,56.1768,56.1841,13700.0
2008-01-08 15:10:00,76.37,76.38,76.13,76.25,18600.0,56.1841,56.1915,56.0076,56.0958,18600.0
2008-01-08 15:15:00,76.2,76.25,76.06,76.1,12100.0,56.0591,56.0958,55.9561,55.9855,12100.0
2008-01-08 15:20:00,76.09,76.13,75.79,75.79,1026500.0,55.9781,56.0076,55.7574,55.7574,1026500.0
2008-01-08 15:25:00,75.76,76.04,75.75,76.02,15400.0,55.7354,55.9414,55.728,55.9266,15400.0
2008-01-08 15:30:00,76.03,76.29,75.95,76.28,22700.0,55.934,56.1253,55.8751,56.1179,22700.0
2008-01-08 15:35:00,76.3,76.3,76.03,76.06,29100.0,56.1326,56.1326,55.934,55.9561,29100.0
2008-01-08 15:40:00,76.1,76.14,75.96,76.01,47600.0,55.9855,56.0149,55.8825,55.9193,47600.0
2008-01-08 15:45:00,75.99,76.0,75.7,75.7,18200.0,55.9046,55.9119,55.6912,55.6912,18200.0
2008-01-08 15:50:00,75.68,75.73,75.6,75.68,9300.0,55.6765,55.7133,55.6177,55.6765,9300.0
2008-01-08 15:55:00,75.64,75.68,75.36,75.48,15200.0,55.6471,55.6765,55.4411,55.5294,15200.0
2008-01-08 16:00:00,75.47,75.54,75.36,75.49,4600.0,55.522,55.5735,55.4411,55.5367,4600.0
2008-01-08 16:05:00,75.49,75.49,75.49,75.49,0.0,55.5367,55.5367,55.5367,55.5367,0.0
2008-01-08 16:10:00,75.49,75.49,75.49,75.49,0.0,55.5367,55.5367,55.5367,55.5367,0.0
2008-01-09 09:30:00,75.5,75.62,75.42,75.42,16300.0,55.5441,55.6324,55.4852,55.4852,16300.0
2008-01-09 09:35:00,75.42,75.74,75.39,75.74,14900.0,55.4852,55.7206,55.4632,55.7206,14900.0
2008-01-09 09:40:00,75.7,75.77,75.7,75.77,700.0,55.6912,55.7427,55.6912,55.7427,700.0
2008-01-09 09:45:00,75.78,75.79,75.71,75.78,1000.0,55.7501,55.7574,55.6986,55.7501,1000.0
2008-01-09 09:50:00,75.77,75.77,75.55,75.64,4200.0,55.7427,55.7427,55.5809,55.6471,4200.0
2008-01-09 09:55:00,75.62,75.79,75.6,75.71,5600.0,55.6324,55.7574,55.6177,55.6986,5600.0
2008-01-09 10:00:00,75.73,75.99,75.73,75.95,9200.0,55.7133,55.9046,55.7133,55.8751,9200.0
2008-01-09 10:05:00,75.93,75.93,75.78,75.85,9400.0,55.8604,55.8604,55.7501,55.8016,9400.0
2008-01-09 10:10:00,75.8,75.96,75.8,75.92,5000.0,55.7648,55.8825,55.7648,55.8531,5000.0
2008-01-09 10:15:00,75.93,75.93,75.78,75.79,6500.0,55.8604,55.8604,55.7501,55.7574,6500.0
2008-01-09 10:20:00,75.78,75.78,75.53,75.54,8600.0,55.7501,55.7501,55.5662,55.5735,8600.0
2008-01-09 10:25:00,75.52,75.72,75.52,75.71,7200.0,55.5588,55.7059,55.5588,55.6986,7200.0
2008-01-09 10:30:00,75.68,75.74,75.62,75.66,8300.0,55.6765,55.7206,55.6324,55.6618,8300.0
2008-01-09 10:35:00,75.71,75.71,75.56,75.61,8500.0,55.6986,55.6986,55.5882,55.625,8500.0
2008-01-09 10:40:00,75.67,75.79,75.66,75.72,5600.0,55.6692,55.7574,55.6618,55.7059,5600.0
2008-01-09 10:45:00,75.74,75.86,75.73,75.75,6000.0,55.7206,55.8089,55.7133,55.728,6000.0
2008-01-09 10:50:00,75.76,75.81,75.63,75.78,14900.0,55.7354,55.7721,55.6397,55.7501,14900.0
2008-01-09 10:55:00,75.82,75.85,75.7,75.79,8600.0,55.7795,55.8016,55.6912,55.7574,8600.0
2008-01-09 11:00:00,75.78,75.87,75.69,75.69,5700.0,55.7501,55.8163,55.6839,55.6839,5700.0
2008-01-09 11:05:00,75.67,75.8,75.63,75.7,10400.0,55.6692,55.7648,55.6397,55.6912,10400.0
2008-01-09 11:10:00,75.7,75.74,75.58,75.74,14700.0,55.6912,55.7206,55.6029,55.7206,14700.0
2008-01-09 11:15:00,75.72,75.72,75.61,75.66,3600.0,55.7059,55.7059,55.625,55.6618,3600.0
2008-01-09 11:20:00,75.66,75.78,75.61,75.7,3800.0,55.6618,55.7501,55.625,55.6912,3800.0
2008-01-09 11:25:00,75.74,75.75,75.57,75.6,2600.0,55.7206,55.728,55.5956,55.6177,2600.0
2008-01-09 11:30:00,75.57,75.6,75.4,75.4,4500.0,55.5956,55.6177,55.4705,55.4705,4500.0
2008-01-09 11:35:00,75.36,75.44,75.34,75.43,3900.0,55.4411,55.4999,55.4264,55.4926,3900.0
2008-01-09 11:40:00,75.42,75.42,75.35,75.39,5700.0,55.4852,55.4852,55.4337,55.4632,5700.0
2008-01-09 11:45:00,75.35,75.36,75.25,75.33,15500.0,55.4337,55.4411,55.3602,55.419,15500.0
2008-01-09 11:50:00,75.28,75.28,75.15,75.23,7000.0,55.3822,55.3822,55.2866,55.3455,7000.0
2008-01-09 11:55:00,75.22,75.3,75.18,75.3,6800.0,55.3381,55.3969,55.3087,55.3969,6800.0
2008-01-09 12:00:00,75.3,75.41,75.21,75.41,19200.0,55.3969,55.4779,55.3307,55.4779,19200.0
2008-01-09 12:05:00,75.41,75.45,75.38,75.41,8600.0,55.4779,55.5073,55.4558,55.4779,8600.0
2008-01-09 12:10:00,75.36,75.41,75.36,75.4,2100.0,55.4411,55.4779,55.4411,55.4705,2100.0
2008-01-09 12:15:00,75.35,75.54,75.35,75.53,1700.0,55.4337,55.5735,55.4337,55.5662,1700.0
2008-01-09 12:20:00,75.52,75.52,75.37,75.46,5600.0,55.5588,55.5588,55.4484,55.5147,5600.0
2008-01-09 12:25:00,75.47,75.67,75.47,75.65,13300.0,55.522,55.6692,55.522,55.6544,13300.0
2008-01-09 12:30:00,75.65,75.65,75.57,75.61,37100.0,55.6544,55.6544,55.5956,55.625,37100.0
2008-01-09 12:35:00,75.61,75.63,75.47,75.48,12000.0,55.625,55.6397,55.522,55.5294,12000.0
2008-01-09 12:40:00,75.51,75.51,75.37,75.38,5900.0,55.5514,55.5514,55.4484,55.4558,5900.0
2008-01-09 12:45:00,75.35,75.43,75.32,75.43,23200.0,55.4337,55.4926,55.4117,55.4926,23200.0
2008-01-09 12:50:00,75.41,75.53,75.41,75.49,4300.0,55.4779,55.5662,55.4779,55.5367,4300.0
2008-01-09 12:55:00,75.49,75.49,75.37,75.46,7500.0,55.5367,55.5367,55.4484,55.5147,7500.0
2008-01-09 13:00:00,75.51,75.57,75.42,75.56,5700.0,55.5514,55.5956,55.4852,55.5882,5700.0
2008-01-09 13:05:00,75.57,75.57,75.43,75.46,10200.0,55.5956,55.5956,55.4926,55.5147,10200.0
2008-01-09 13:10:00,75.48,75.48,75.29,75.34,2600.0,55.5294,55.5294,55.3896,55.4264,2600.0
2008-01-09 13:15:00,75.36,75.36,75.25,75.32,7600.0,55.4411,55.4411,55.3602,55.4117,7600.0
2008-01-09 13:20:00,75.35,75.43,75.32,75.32,14100.0,55.4337,55.4926,55.4117,55.4117,14100.0
2008-01-09 13:25:00,75.28,75.33,75.19,75.27,2400.0,55.3822,55.419,55.316,55.3749,2400.0
2008-01-09 13:30:00,75.26,75.28,75.02,75.1,16400.0,55.3675,55.3822,55.191,55.2498,16400.0
2008-01-09 13:35:00,75.11,75.24,75.06,75.21,8300.0,55.2572,55.3528,55.2204,55.3307,8300.0
2008-01-09 13:40:00,75.24,75.24,74.99,75.09,9400.0,55.3528,55.3528,55.1689,55.2425,9400.0
2008-01-09 13:45:00,75.06,75.06,74.96,75.01,5100.0,55.2204,55.2204,55.1468,55.1836,5100.0
2008-01-09 13:50:00,74.99,75.04,74.91,74.95,81200.0,55.1689,55.2057,55.11,55.1395,81200.0
2008-01-09 13:55:00,74.97,75.04,74.97,75.01,2800.0,55.1542,55.2057,55.1542,55.1836,2800.0
2008-01-09 14:00:00,74.98,75.03,74.93,75.02,31600.0,55.1615,55.1983,55.1247,55.191,31600.0
2008-01-09 14:05:00,75.04,75.04,74.8,74.83,3051700.0,55.2057,55.2057,55.0291,55.0512,3051700.0
2008-01-09 14:10:00,74.86,75.02,74.84,74.84,13900.0,55.0732,55.191,55.0585,55.0585,13900.0
2008-01-09 14:15:00,74.84,74.88,74.74,74.85,7800.0,55.0585,55.088,54.985,55.0659,7800.0
2008-01-09 14:20:00,74.85,74.97,74.81,74.93,5800.0,55.0659,55.1542,55.0365,55.1247,5800.0
2008-01-09 14:25:00,74.92,75.08,74.83,75.08,6100.0,55.1174,55.2351,55.0512,55.2351,6100.0
2008-01-09 14:30:00,75.05,75.26,75.05,75.13,12200.0,55.213,55.3675,55.213,55.2719,12200.0
2008-01-09 14:35:00,75.14,75.32,75.13,75.24,12100.0,55.2792,55.4117,55.2719,55.3528,12100.0
2008-01-09 14:40:00,75.2,75.24,75.03,75.09,20200.0,55.3234,55.3528,55.1983,55.2425,20200.0
2008-01-09 14:45:00,75.05,75.45,75.01,75.45,3700.0,55.213,55.5073,55.1836,55.5073,3700.0
2008-01-09 14:50:00,75.49,75.61,75.45,75.48,7300.0,55.5367,55.625,55.5073,55.5294,7300.0
2008-01-09 14:55:00,75.49,75.61,75.42,75.56,3500.0,55.5367,55.625,55.4852,55.5882,3500.0
2008-01-09 15:00:00,75.59,75.76,75.58,75.73,4300.0,55.6103,55.7354,55.6029,55.7133,4300.0
2008-01-09 15:05:00,75.79,76.04,75.78,75.96,13800.0,55.7574,55.9414,55.7501,55.8825,13800.0
2008-01-09 15:10:00,75.98,75.98,75.71,75.82,2019800.0,55.8972,55.8972,55.6986,55.7795,2019800.0
2008-01-09 15:15:00,75.83,76.15,75.81,76.11,10600.0,55.7869,56.0223,55.7721,55.9929,10600.0
2008-01-09 15:20:00,76.1,76.18,76.0,76.11,10300.0,55.9855,56.0443,55.9119,55.9929,10300.0
2008-01-09 15:25:00,76.13,76.13,75.83,75.85,6800.0,56.0076,56.0076,55.7869,55.8016,6800.0
2008-01-09 15:30:00,75.85,75.85,75.68,75.8,15200.0,55.8016,55.8016,55.6765,55.7648,15200.0
2008-01-09 15:35:00,75.83,76.11,75.72,76.05,22100.0,55.7869,55.9929,55.7059,55.9487,22100.0
2008-01-09 15:40:00,76.12,76.3,76.06,76.12,19800.0,56.0002,56.1326,55.9561,56.0002,19800.0
2008-01-09 15:45:00,76.16,76.26,76.07,76.07,43300.0,56.0296,56.1032,55.9634,55.9634,43300.0
2008-01-09 15:50:00,76.08,76.37,76.06,76.36,13700.0,55.9708,56.1841,55.9561,56.1768,13700.0
2008-01-09 15:55:00,76.34,76.47,76.34,76.47,7300.0,56.1621,56.2577,56.1621,56.2577,7300.0
2008-01-09 16:00:00,76.36,76.47,76.35,76.45,10600.0,56.1768,56.2577,56.1694,56.243,10600.0
2008-01-09 16:05:00,76.45,76.45,76.45,76.45,0.0,56.243,56.243,56.243,56.243,0.0
2008-01-09 16:10:00,76.15,76.15,76.15,76.15,9000.0,56.0223,56.0223,56.0223,56.0223,9000.0
2008-01-10 09:30:00,75.81,75.81,75.61,75.78,14000.0,55.7721,55.7721,55.625,55.7501,14000.0
2008-01-10 09:35:00,75.78,75.88,75.73,75.88,2600.0,55.7501,55.8236,55.7133,55.8236,2600.0
2008-01-10 09:40:00,75.8,75.8,75.64,75.74,33900.0,55.7648,55.7648,55.6471,55.7206,33900.0
2008-01-10 09:45:00,75.77,75.88,75.77,75.88,2500.0,55.7427,55.8236,55.7427,55.8236,2500.0
2008-01-10 09:50:00,75.92,75.92,75.85,75.85,2000.0,55.8531,55.8531,55.8016,55.8016,2000.0
2008-01-10 09:55:00,75.85,76.04,75.85,76.02,2900.0,55.8016,55.9414,55.8016,55.9266,2900.0
2008-01-10 10:00:00,75.98,76.13,75.95,76.11,216800.0,55.8972,56.0076,55.8751,55.9929,216800.0
2008-01-10 10:05:00,76.14,76.3,76.14,76.22,5000.0,56.0149,56.1326,56.0149,56.0738,5000.0
2008-01-10 10:10:00,76.19,76.21,76.09,76.15,6400.0,56.0517,56.0664,55.9781,56.0223,6400.0
2008-01-10 10:15:00,76.18,76.3,76.15,76.3,13800.0,56.0443,56.1326,56.0223,56.1326,13800.0
2008-01-10 10:20:00,76.32,76.32,76.21,76.31,8300.0,56.1473,56.1473,56.0664,56.14,8300.0
2008-01-10 10:25:00,76.26,76.28,76.11,76.12,4700.0,56.1032,56.1179,55.9929,56.0002,4700.0
2008-01-10 10:30:00,76.19,76.4,76.13,76.4,7200.0,56.0517,56.2062,56.0076,56.2062,7200.0
2008-01-10 10:35:00,76.4,76.43,76.32,76.39,13400.0,56.2062,56.2283,56.1473,56.1988,13400.0
2008-01-10 10:40:00,76.4,76.41,76.25,76.33,7600.0,56.2062,56.2136,56.0958,56.1547,7600.0
2008-01-10 10:45:00,76.33,76.33,76.15,76.15,3900.0,56.1547,56.1547,56.0223,56.0223,3900.0
2008-01-10 10:50:00,76.12,76.12,76.05,76.1,4000.0,56.0002,56.0002,55.9487,55.9855,4000.0
2008-01-10 10:55:00,76.05,76.13,76.02,76.12,5100.0,55.9487,56.0076,55.9266,56.0002,5100.0
2008-01-10 11:00:00,76.05,76.05,75.93,76.02,5500.0,55.9487,55.9487,55.8604,55.9266,5500.0
2008-01-10 11:05:00,76.02,76.06,75.94,76.05,7700.0,55.9266,55.9561,55.8678,55.9487,7700.0
2008-01-10 11:10:00,76.07,76.11,76.01,76.05,3500.0,55.9634,55.9929,55.9193,55.9487,3500.0
2008-01-10 11:15:00,76.03,76.1,75.99,76.02,12400.0,55.934,55.9855,55.9046,55.9266,12400.0
2008-01-10 11:20:00,75.99,76.06,75.93,76.03,8300.0,55.9046,55.9561,55.8604,55.934,8300.0
2008-01-10 11:25:00,76.09,76.17,76.06,76.11,5500.0,55.9781,56.037,55.9561,55.9929,5500.0
2008-01-10 11:30:00,76.13,76.13,75.99,76.05,5300.0,56.0076,56.0076,55.9046,55.9487,5300.0
2008-01-10 11:35:00,76.04,76.07,75.96,75.96,7700.0,55.9414,55.9634,55.8825,55.8825,7700.0
2008-01-10 11:40:00,75.92,75.98,75.87,75.95,6700.0,55.8531,55.8972,55.8163,55.8751,6700.0
2008-01-10 11:45:00,75.94,76.05,75.92,76.05,3100.0,55.8678,55.9487,55.8531,55.9487,3100.0
2008-01-10 11:50:00,76.04,76.16,76.04,76.1,4100.0,55.9414,56.0296,55.9414,55.9855,4100.0
2008-01-10 11:55:00,76.12,76.12,76.07,76.08,2500.0,56.0002,56.0002,55.9634,55.9708,2500.0
2008-01-10 12:00:00,76.08,76.12,76.03,76.11,3400.0,55.9708,56.0002,55.934,55.9929,3400.0
2008-01-10 12:05:00,76.11,76.15,76.03,76.15,4100.0,55.9929,56.0223,55.934,56.0223,4100.0
2008-01-10 12:10:00,76.11,76.15,76.11,76.15,1700.0,55.9929,56.0223,55.9929,56.0223,1700.0
2008-01-10 12:15:00,76.18,76.74,76.18,76.55,33900.0,56.0443,56.4563,56.0443,56.3166,33900.0
2008-01-10 12:20:00,76.57,77.17,76.53,77.04,58500.0,56.3313,56.7727,56.3018,56.677,58500.0
2008-01-10 12:25:00,77.04,77.04,76.69,76.7,40900.0,56.677,56.677,56.4195,56.4269,40900.0
2008-01-10 12:30:00,76.7,76.81,76.5,76.5,25400.0,56.4269,56.5078,56.2798,56.2798,25400.0
2008-01-10 12:35:00,76.49,76.7,76.38,76.43,16100.0,56.2724,56.4269,56.1915,56.2283,16100.0
2008-01-10 12:40:00,76.49,76.54,76.31,76.49,30900.0,56.2724,56.3092,56.14,56.2724,30900.0
2008-01-10 12:45:00,76.46,76.46,76.34,76.44,10400.0,56.2503,56.2503,56.1621,56.2356,10400.0
2008-01-10 12:50:00,76.42,76.6,76.42,76.59,19100.0,56.2209,56.3533,56.2209,56.346,19100.0
2008-01-10 12:55:00,76.59,76.9,76.59,76.79,10900.0,56.346,56.574,56.346,56.4931,10900.0
2008-01-10 13:00:00,76.76,76.82,76.56,76.71,11000.0,56.471,56.5152,56.3239,56.4343,11000.0
2008-01-10 13:05:00,76.67,76.81,76.61,76.7,16000.0,56.4048,56.5078,56.3607,56.4269,16000.0
2008-01-10 13:10:00,76.71,76.74,76.42,76.53,10600.0,56.4343,56.4563,56.2209,56.3018,10600.0
2008-01-10 13:15:00,76.63,76.68,76.42,76.5,9100.0,56.3754,56.4122,56.2209,56.2798,9100.0
2008-01-10 13:20:00,76.57,76.72,76.55,76.62,31800.0,56.3313,56.4416,56.3166,56.3681,31800.0
2008-01-10 13:25:00,76.61,76.82,76.6,76.67,8600.0,56.3607,56.5152,56.3533,56.4048,8600.0
2008-01-10 13:30:00,76.65,76.72,76.45,76.49,9400.0,56.3901,56.4416,56.243,56.2724,9400.0
2008-01-10 13:35:00,76.46,76.46,76.12,76.34,10300.0,56.2503,56.2503,56.0002,56.1621,10300.0
2008-01-10 13:40:00,76.3,76.48,76.22,76.43,13900.0,56.1326,56.2651,56.0738,56.2283,13900.0
2008-01-10 13:45:00,76.36,76.4,76.26,76.3,5000.0,56.1768,56.2062,56.1032,56.1326,5000.0
2008-01-10 13:50:00,76.39,76.39,76.07,76.16,9300.0,56.1988,56.1988,55.9634,56.0296,9300.0
2008-01-10 13:55:00,76.13,76.32,76.02,76.32,14400.0,56.0076,56.1473,55.9266,56.1473,14400.0
2008-01-10 14:00:00,76.33,76.4,76.23,76.29,9400.0,56.1547,56.2062,56.0811,56.1253,9400.0
2008-01-10 14:05:00,76.33,76.33,76.1,76.2,14700.0,56.1547,56.1547,55.9855,56.0591,14700.0
2008-01-10 14:10:00,76.25,76.33,76.19,76.23,6000.0,56.0958,56.1547,56.0517,56.0811,6000.0
2008-01-10 14:15:00,76.21,76.8,76.17,76.76,60400.0,56.0664,56.5005,56.037,56.471,60400.0
2008-01-10 14:20:00,76.81,76.81,76.64,76.64,19400.0,56.5078,56.5078,56.3828,56.3828,19400.0
2008-01-10 14:25:00,76.69,76.76,76.59,76.66,5600.0,56.4195,56.471,56.346,56.3975,5600.0
2008-01-10 14:30:00,76.67,76.86,76.65,76.69,9600.0,56.4048,56.5446,56.3901,56.4195,9600.0
2008-01-10 14:35:00,76.69,77.11,76.69,77.09,9700.0,56.4195,56.7285,56.4195,56.7138,9700.0
2008-01-10 14:40:00,77.12,77.16,76.98,77.08,7100.0,56.7359,56.7653,56.6329,56.7065,7100.0
2008-01-10 14:45:00,77.07,77.11,76.96,77.0,7400.0,56.6991,56.7285,56.6182,56.6476,7400.0
2008-01-10 14:50:00,77.03,77.19,77.0,77.1,5300.0,56.6697,56.7874,56.6476,56.7212,5300.0
2008-01-10 14:55:00,77.23,77.25,77.18,77.18,5300.0,56.8168,56.8315,56.78,56.78,5300.0
2008-01-10 15:00:00,77.2,77.22,77.17,77.17,12900.0,56.7947,56.8095,56.7727,56.7727,12900.0
2008-01-10 15:05:00,77.16,77.47,77.16,77.47,3200.0,56.7653,56.9934,56.7653,56.9934,3200.0
2008-01-10 15:10:00,77.48,77.54,77.41,77.5,4900.0,57.0007,57.0449,56.9492,57.0155,4900.0
2008-01-10 15:15:00,77.45,77.45,77.21,77.22,2400.0,56.9787,56.9787,56.8021,56.8095,2400.0
2008-01-10 15:20:00,77.28,77.35,77.19,77.32,9100.0,56.8536,56.9051,56.7874,56.883,9100.0
2008-01-10 15:25:00,77.29,77.44,77.26,77.42,16900.0,56.861,56.9713,56.8389,56.9566,16900.0
2008-01-10 15:30:00,77.43,77.55,77.42,77.52,16700.0,56.964,57.0522,56.9566,57.0302,16700.0
2008-01-10 15:35:00,77.51,77.51,77.3,77.39,9700.0,57.0228,57.0228,56.8683,56.9345,9700.0
2008-01-10 15:40:00,77.38,77.49,77.17,77.17,16300.0,56.9272,57.0081,56.7727,56.7727,16300.0
2008-01-10 15:45:00,77.15,77.21,77.08,77.13,6800.0,56.758,56.8021,56.7065,56.7432,6800.0
2008-01-10 15:50:00,77.08,77.13,76.99,77.13,7300.0,56.7065,56.7432,56.6403,56.7432,7300.0
2008-01-10 15:55:00,77.08,77.08,76.96,76.96,31200.0,56.7065,56.7065,56.6182,56.6182,31200.0
2008-01-10 16:00:00,76.97,77.09,76.89,77.09,1000.0,56.6255,56.7138,56.5667,56.7138,1000.0
2008-01-10 16:05:00,76.95,76.95,76.95,76.95,400.0,56.6108,56.6108,56.6108,56.6108,400.0
2008-01-10 16:10:00,76.95,76.95,76.95,76.95,0.0,56.6108,56.6108,56.6108,56.6108,0.0
2008-01-11 09:30:00,76.5,76.5,76.33,76.46,15400.0,56.2798,56.2798,56.1547,56.2503,15400.0
2008-01-11 09:35:00,76.41,76.41,76.22,76.34,4900.0,56.2136,56.2136,56.0738,56.1621,4900.0
2008-01-11 09:40:00,76.34,76.46,76.27,76.46,4200.0,56.1621,56.2503,56.1106,56.2503,4200.0
2008-01-11 09:45:00,76.45,76.55,76.36,76.55,5400.0,56.243,56.3166,56.1768,56.3166,5400.0
2008-01-11 09:50:00,76.59,76.6,76.39,76.53,33300.0,56.346,56.3533,56.1988,56.3018,33300.0
2008-01-11 09:55:00,76.45,76.45,76.31,76.43,7300.0,56.243,56.243,56.14,56.2283,7300.0
2008-01-11 10:00:00,76.38,76.38,76.24,76.34,7900.0,56.1915,56.1915,56.0885,56.1621,7900.0
2008-01-11 10:05:00,76.25,76.26,76.13,76.13,5400.0,56.0958,56.1032,56.0076,56.0076,5400.0
2008-01-11 10:10:00,76.13,76.32,76.13,76.26,2000.0,56.0076,56.1473,56.0076,56.1032,2000.0
2008-01-11 10:15:00,76.23,76.33,76.16,76.19,5400.0,56.0811,56.1547,56.0296,56.0517,5400.0
2008-01-11 10:20:00,76.23,76.39,76.23,76.37,6900.0,56.0811,56.1988,56.0811,56.1841,6900.0
2008-01-11 10:25:00,76.4,76.42,76.24,76.29,6600.0,56.2062,56.2209,56.0885,56.1253,6600.0
2008-01-11 10:30:00,76.29,76.29,76.16,76.24,4400.0,56.1253,56.1253,56.0296,56.0885,4400.0
2008-01-11 10:35:00,76.22,76.42,76.21,76.41,6200.0,56.0738,56.2209,56.0664,56.2136,6200.0
2008-01-11 10:40:00,76.37,76.46,76.33,76.42,5000.0,56.1841,56.2503,56.1547,56.2209,5000.0
2008-01-11 10:45:00,76.42,76.61,76.39,76.58,6600.0,56.2209,56.3607,56.1988,56.3386,6600.0
2008-01-11 10:50:00,76.56,76.75,76.49,76.72,8800.0,56.3239,56.4637,56.2724,56.4416,8800.0
2008-01-11 10:55:00,76.74,76.74,76.57,76.59,5000.0,56.4563,56.4563,56.3313,56.346,5000.0
2008-01-11 11:00:00,76.59,76.61,76.46,76.49,9000.0,56.346,56.3607,56.2503,56.2724,9000.0
2008-01-11 11:05:00,76.47,76.52,76.4,76.52,4700.0,56.2577,56.2945,56.2062,56.2945,4700.0
2008-01-11 11:10:00,76.52,76.59,76.52,76.59,2300.0,56.2945,56.346,56.2945,56.346,2300.0
2008-01-11 11:15:00,76.61,76.61,76.45,76.46,5600.0,56.3607,56.3607,56.243,56.2503,5600.0
2008-01-11 11:20:00,76.5,76.59,76.46,76.47,2800.0,56.2798,56.346,56.2503,56.2577,2800.0
2008-01-11 11:25:00,76.49,76.61,76.49,76.61,3400.0,56.2724,56.3607,56.2724,56.3607,3400.0
2008-01-11 11:30:00,76.63,76.84,76.62,76.79,2000.0,56.3754,56.5299,56.3681,56.4931,2000.0
2008-01-11 11:35:00,76.8,76.86,76.67,76.69,7300.0,56.5005,56.5446,56.4048,56.4195,7300.0
2008-01-11 11:40:00,76.7,76.71,76.59,76.66,4100.0,56.4269,56.4343,56.346,56.3975,4100.0
2008-01-11 11:45:00,76.65,76.7,76.59,76.7,3600.0,56.3901,56.4269,56.346,56.4269,3600.0
2008-01-11 11:50:00,76.71,76.76,76.67,76.7,4200.0,56.4343,56.471,56.4048,56.4269,4200.0
2008-01-11 11:55:00,76.71,76.71,76.66,76.68,2000.0,56.4343,56.4343,56.3975,56.4122,2000.0
2008-01-11 12:00:00,76.64,76.64,76.55,76.61,2600.0,56.3828,56.3828,56.3166,56.3607,2600.0
2008-01-11 12:05:00,76.57,76.63,76.53,76.62,5700.0,56.3313,56.3754,56.3018,56.3681,5700.0
2008-01-11 12:10:00,76.54,76.65,76.54,76.58,8400.0,56.3092,56.3901,56.3092,56.3386,8400.0
2008-01-11 12:15:00,76.59,76.73,76.5,76.5,12600.0,56.346,56.449,56.2798,56.2798,12600.0
2008-01-11 12:20:00,76.47,76.52,76.32,76.32,8200.0,56.2577,56.2945,56.1473,56.1473,8200.0
2008-01-11 12:25:00,76.37,76.51,76.37,76.51,12600.0,56.1841,56.2871,56.1841,56.2871,12600.0
2008-01-11 12:30:00,76.47,76.47,76.35,76.36,10100.0,56.2577,56.2577,56.1694,56.1768,10100.0
2008-01-11 12:35:00,76.36,76.48,76.36,76.42,8100.0,56.1768,56.2651,56.1768,56.2209,8100.0
2008-01-11 12:40:00,76.43,76.5,76.41,76.45,3400.0,56.2283,56.2798,56.2136,56.243,3400.0
2008-01-11 12:45:00,76.46,76.61,76.42,76.57,16500.0,56.2503,56.3607,56.2209,56.3313,16500.0
2008-01-11 12:50:00,76.58,76.66,76.54,76.57,6600.0,56.3386,56.3975,56.3092,56.3313,6600.0
2008-01-11 12:55:00,76.57,76.71,76.56,76.71,5000.0,56.3313,56.4343,56.3239,56.4343,5000.0
2008-01-11 13:00:00,76.7,76.74,76.48,76.53,7500.0,56.4269,56.4563,56.2651,56.3018,7500.0
2008-01-11 13:05:00,76.51,76.54,76.37,76.43,7700.0,56.2871,56.3092,56.1841,56.2283,7700.0
2008-01-11 13:10:00,76.39,76.43,76.36,76.38,4700.0,56.1988,56.2283,56.1768,56.1915,4700.0
2008-01-11 13:15:00,76.28,76.29,76.18,76.18,1800.0,56.1179,56.1253,56.0443,56.0443,1800.0
2008-01-11 13:20:00,76.2,76.25,76.11,76.24,2000.0,56.0591,56.0958,55.9929,56.0885,2000.0
2008-01-11 13:25:00,76.26,76.35,76.26,76.33,2000.0,56.1032,56.1694,56.1032,56.1547,2000.0
2008-01-11 13:30:00,76.34,76.41,76.27,76.27,4500.0,56.1621,56.2136,56.1106,56.1106,4500.0
2008-01-11 13:35:00,76.27,76.34,76.16,76.17,5400.0,56.1106,56.1621,56.0296,56.037,5400.0
2008-01-11 13:40:00,76.26,76.34,76.17,76.22,5300.0,56.1032,56.1621,56.037,56.0738,5300.0
2008-01-11 13:45:00,76.22,76.22,76.03,76.04,2300.0,56.0738,56.0738,55.934,55.9414,2300.0
2008-01-11 13:50:00,76.04,76.25,76.04,76.25,11500.0,55.9414,56.0958,55.9414,56.0958,11500.0
2008-01-11 13:55:00,76.31,76.31,76.09,76.09,3500.0,56.14,56.14,55.9781,55.9781,3500.0
2008-01-11 14:00:00,76.12,76.15,76.08,76.11,1600.0,56.0002,56.0223,55.9708,55.9929,1600.0
2008-01-11 14:05:00,76.11,76.23,76.09,76.23,7200.0,55.9929,56.0811,55.9781,56.0811,7200.0
2008-01-11 14:10:00,76.19,76.21,76.1,76.15,3800.0,56.0517,56.0664,55.9855,56.0223,3800.0
2008-01-11 14:15:00,76.2,76.41,76.19,76.33,4500.0,56.0591,56.2136,56.0517,56.1547,4500.0
2008-01-11 14:20:00,76.28,76.33,76.25,76.25,4200.0,56.1179,56.1547,56.0958,56.0958,4200.0
2008-01-11 14:25:00,76.26,76.31,76.26,76.31,6200.0,56.1032,56.14,56.1032,56.14,6200.0
2008-01-11 14:30:00,76.25,76.32,76.17,76.19,10400.0,56.0958,56.1473,56.037,56.0517,10400.0
2008-01-11 14:35:00,76.22,76.28,76.18,76.25,6300.0,56.0738,56.1179,56.0443,56.0958,6300.0
2008-01-11 14:40:00,76.25,76.32,76.22,76.32,7400.0,56.0958,56.1473,56.0738,56.1473,7400.0
2008-01-11 14:45:00,76.37,76.37,76.07,76.09,9200.0,56.1841,56.1841,55.9634,55.9781,9200.0
2008-01-11 14:50:00,76.11,76.21,76.07,76.11,23700.0,55.9929,56.0664,55.9634,55.9929,23700.0
2008-01-11 14:55:00,76.11,76.14,75.93,76.14,24600.0,55.9929,56.0149,55.8604,56.0149,24600.0
2008-01-11 15:00:00,76.11,76.12,75.97,76.01,21900.0,55.9929,56.0002,55.8899,55.9193,21900.0
2008-01-11 15:05:00,76.03,76.12,75.9,75.93,24900.0,55.934,56.0002,55.8384,55.8604,24900.0
2008-01-11 15:10:00,75.94,75.94,75.7,75.78,25200.0,55.8678,55.8678,55.6912,55.7501,25200.0
2008-01-11 15:15:00,75.77,75.91,75.77,75.82,20700.0,55.7427,55.8457,55.7427,55.7795,20700.0
2008-01-11 15:20:00,75.8,75.9,75.66,75.86,32100.0,55.7648,55.8384,55.6618,55.8089,32100.0
2008-01-11 15:25:00,75.84,76.12,75.84,76.05,19200.0,55.7942,56.0002,55.7942,55.9487,19200.0
2008-01-11 15:30:00,75.99,76.13,75.9,76.07,44100.0,55.9046,56.0076,55.8384,55.9634,44100.0
2008-01-11 15:35:00,76.09,76.26,76.0,76.25,27100.0,55.9781,56.1032,55.9119,56.0958,27100.0
2008-01-11 15:40:00,76.27,76.27,76.08,76.08,18700.0,56.1106,56.1106,55.9708,55.9708,18700.0
2008-01-11 15:45:00,76.09,76.21,76.04,76.2,13400.0,55.9781,56.0664,55.9414,56.0591,13400.0
2008-01-11 15:50:00,76.21,76.3,76.13,76.15,24200.0,56.0664,56.1326,56.0076,56.0223,24200.0
2008-01-11 15:55:00,76.16,76.16,75.97,76.11,23600.0,56.0296,56.0296,55.8899,55.9929,23600.0
2008-01-11 16:00:00,76.11,76.2,76.11,76.2,4000.0,55.9929,56.0591,55.9929,56.0591,4000.0
2008-01-11 16:05:00,76.2,76.2,76.2,76.2,0.0,56.0591,56.0591,56.0591,56.0591,0.0
2008-01-11 16:10:00,76.11,76.11,76.11,76.11,200.0,55.9929,55.9929,55.9929,55.9929,200.0
2008-01-14 09:30:00,76.64,76.73,76.61,76.63,15800.0,56.3828,56.449,56.3607,56.3754,15800.0
2008-01-14 09:35:00,76.56,76.56,76.46,76.53,7800.0,56.3239,56.3239,56.2503,56.3018,7800.0
2008-01-14 09:40:00,76.47,76.47,76.39,76.39,2200.0,56.2577,56.2577,56.1988,56.1988,2200.0
2008-01-14 09:45:00,76.36,76.4,76.3,76.34,1400.0,56.1768,56.2062,56.1326,56.1621,1400.0
2008-01-14 09:50:00,76.39,76.43,76.3,76.32,3200.0,56.1988,56.2283,56.1326,56.1473,3200.0
2008-01-14 09:55:00,76.37,76.44,76.33,76.35,7200.0,56.1841,56.2356,56.1547,56.1694,7200.0
2008-01-14 10:00:00,76.37,76.44,76.26,76.44,7300.0,56.1841,56.2356,56.1032,56.2356,7300.0
2008-01-14 10:05:00,76.43,76.47,76.34,76.45,11200.0,56.2283,56.2577,56.1621,56.243,11200.0
2008-01-14 10:10:00,76.47,76.53,76.41,76.52,11800.0,56.2577,56.3018,56.2136,56.2945,11800.0
2008-01-14 10:15:00,76.51,76.55,76.45,76.5,18400.0,56.2871,56.3166,56.243,56.2798,18400.0
2008-01-14 10:20:00,76.5,76.5,76.43,76.45,2900.0,56.2798,56.2798,56.2283,56.243,2900.0
2008-01-14 10:25:00,76.44,76.49,76.43,76.48,2700.0,56.2356,56.2724,56.2283,56.2651,2700.0
2008-01-14 10:30:00,76.48,76.61,76.48,76.6,4600.0,56.2651,56.3607,56.2651,56.3533,4600.0
2008-01-14 10:35:00,76.58,76.59,76.51,76.57,2900.0,56.3386,56.346,56.2871,56.3313,2900.0
2008-01-14 10:40:00,76.57,76.57,76.47,76.48,16600.0,56.3313,56.3313,56.2577,56.2651,16600.0
2008-01-14 10:45:00,76.5,76.54,76.48,76.49,4000.0,56.2798,56.3092,56.2651,56.2724,4000.0
2008-01-14 10:50:00,76.49,76.53,76.42,76.44,3600.0,56.2724,56.3018,56.2209,56.2356,3600.0
2008-01-14 10:55:00,76.44,76.63,76.44,76.61,5600.0,56.2356,56.3754,56.2356,56.3607,5600.0
2008-01-14 11:00:00,76.63,76.73,76.63,76.69,6300.0,56.3754,56.449,56.3754,56.4195,6300.0
2008-01-14 11:05:00,76.67,76.7,76.64,76.69,9300.0,56.4048,56.4269,56.3828,56.4195,9300.0
2008-01-14 11:10:00,76.67,76.68,76.62,76.66,5800.0,56.4048,56.4122,56.3681,56.3975,5800.0
2008-01-14 11:15:00,76.66,76.69,76.55,76.55,4400.0,56.3975,56.4195,56.3166,56.3166,4400.0
2008-01-14 11:20:00,76.56,76.56,76.52,76.52,3500.0,56.3239,56.3239,56.2945,56.2945,3500.0
2008-01-14 11:25:00,76.52,76.61,76.52,76.59,3200.0,56.2945,56.3607,56.2945,56.346,3200.0
2008-01-14 11:30:00,76.57,76.58,76.51,76.55,3200.0,56.3313,56.3386,56.2871,56.3166,3200.0
2008-01-14 11:35:00,76.53,76.53,76.47,76.48,10100.0,56.3018,56.3018,56.2577,56.2651,10100.0
2008-01-14 11:40:00,76.47,76.53,76.47,76.5,2700.0,56.2577,56.3018,56.2577,56.2798,2700.0
2008-01-14 11:45:00,76.54,76.54,76.47,76.5,3300.0,56.3092,56.3092,56.2577,56.2798,3300.0
2008-01-14 11:50:00,76.52,76.57,76.52,76.57,2700.0,56.2945,56.3313,56.2945,56.3313,2700.0
2008-01-14 11:55:00,76.55,76.55,76.48,76.48,2600.0,56.3166,56.3166,56.2651,56.2651,2600.0
2008-01-14 12:00:00,76.48,76.51,76.43,76.43,10800.0,56.2651,56.2871,56.2283,56.2283,10800.0
2008-01-14 12:05:00,76.44,76.46,76.36,76.37,20400.0,56.2356,56.2503,56.1768,56.1841,20400.0
2008-01-14 12:10:00,76.38,76.38,76.34,76.37,1200.0,56.1915,56.1915,56.1621,56.1841,1200.0
2008-01-14 12:15:00,76.29,76.38,76.29,76.34,2500.0,56.1253,56.1915,56.1253,56.1621,2500.0
2008-01-14 12:20:00,76.31,76.35,76.31,76.35,800.0,56.14,56.1694,56.14,56.1694,800.0
2008-01-14 12:25:00,76.39,76.39,76.31,76.31,1200.0,56.1988,56.1988,56.14,56.14,1200.0
2008-01-14 12:30:00,76.3,76.4,76.28,76.39,1800.0,56.1326,56.2062,56.1179,56.1988,1800.0
2008-01-14 12:35:00,76.37,76.38,76.35,76.35,300.0,56.1841,56.1915,56.1694,56.1694,300.0
2008-01-14 12:40:00,76.36,76.36,76.28,76.29,900.0,56.1768,56.1768,56.1179,56.1253,900.0
2008-01-14 12:45:00,76.3,76.33,76.3,76.33,1400.0,56.1326,56.1547,56.1326,56.1547,1400.0
2008-01-14 12:50:00,76.29,76.39,76.29,76.39,13200.0,56.1253,56.1988,56.1253,56.1988,13200.0
2008-01-14 12:55:00,76.43,76.45,76.39,76.39,6600.0,56.2283,56.243,56.1988,56.1988,6600.0
2008-01-14 13:00:00,76.41,76.41,76.39,76.41,4500.0,56.2136,56.2136,56.1988,56.2136,4500.0
2008-01-14 13:05:00,76.41,76.42,76.4,76.42,7100.0,56.2136,56.2209,56.2062,56.2209,7100.0
2008-01-14 13:10:00,76.49,76.49,76.36,76.41,5000.0,56.2724,56.2724,56.1768,56.2136,5000.0
2008-01-14 13:15:00,76.38,76.46,76.38,76.42,10500.0,56.1915,56.2503,56.1915,56.2209,10500.0
2008-01-14 13:20:00,76.46,76.52,76.44,76.44,4900.0,56.2503,56.2945,56.2356,56.2356,4900.0
2008-01-14 13:25:00,76.47,76.52,76.42,76.42,19400.0,56.2577,56.2945,56.2209,56.2209,19400.0
2008-01-14 13:30:00,76.42,76.51,76.4,76.49,7800.0,56.2209,56.2871,56.2062,56.2724,7800.0
2008-01-14 13:35:00,76.48,76.56,76.47,76.56,4800.0,56.2651,56.3239,56.2577,56.3239,4800.0
2008-01-14 13:40:00,76.53,76.62,76.51,76.62,29500.0,56.3018,56.3681,56.2871,56.3681,29500.0
2008-01-14 13:45:00,76.62,76.65,76.57,76.63,38500.0,56.3681,56.3901,56.3313,56.3754,38500.0
2008-01-14 13:50:00,76.59,76.63,76.59,76.62,9200.0,56.346,56.3754,56.346,56.3681,9200.0
2008-01-14 13:55:00,76.62,76.72,76.62,76.65,12200.0,56.3681,56.4416,56.3681,56.3901,12200.0
2008-01-14 14:00:00,76.66,76.67,76.61,76.62,6200.0,56.3975,56.4048,56.3607,56.3681,6200.0
2008-01-14 14:05:00,76.64,76.65,76.58,76.63,12700.0,56.3828,56.3901,56.3386,56.3754,12700.0
2008-01-14 14:10:00,76.56,76.56,76.56,76.56,1000.0,56.3239,56.3239,56.3239,56.3239,1000.0
2008-01-14 14:15:00,76.58,76.58,76.5,76.53,16000.0,56.3386,56.3386,56.2798,56.3018,16000.0
2008-01-14 14:20:00,76.53,76.56,76.52,76.54,4200.0,56.3018,56.3239,56.2945,56.3092,4200.0
2008-01-14 14:25:00,76.55,76.6,76.55,76.6,4700.0,56.3166,56.3533,56.3166,56.3533,4700.0
2008-01-14 14:30:00,76.58,76.71,76.58,76.65,9600.0,56.3386,56.4343,56.3386,56.3901,9600.0
2008-01-14 14:35:00,76.71,76.8,76.71,76.8,1700.0,56.4343,56.5005,56.4343,56.5005,1700.0
2008-01-14 14:40:00,76.84,76.84,76.69,76.72,12700.0,56.5299,56.5299,56.4195,56.4416,12700.0
2008-01-14 14:45:00,76.75,76.81,76.75,76.8,775400.0,56.4637,56.5078,56.4637,56.5005,775400.0
2008-01-14 14:50:00,76.8,76.82,76.66,76.7,44500.0,56.5005,56.5152,56.3975,56.4269,44500.0
2008-01-14 14:55:00,76.73,76.87,76.72,76.86,34300.0,56.449,56.552,56.4416,56.5446,34300.0
2008-01-14 15:00:00,76.86,76.94,76.82,76.84,215700.0,56.5446,56.6035,56.5152,56.5299,215700.0
2008-01-14 15:05:00,76.81,76.89,76.81,76.83,318300.0,56.5078,56.5667,56.5078,56.5225,318300.0
2008-01-14 15:10:00,76.84,76.87,76.69,76.69,27500.0,56.5299,56.552,56.4195,56.4195,27500.0
2008-01-14 15:15:00,76.7,76.75,76.67,76.67,5200.0,56.4269,56.4637,56.4048,56.4048,5200.0
2008-01-14 15:20:00,76.69,76.69,76.65,76.66,3800.0,56.4195,56.4195,56.3901,56.3975,3800.0
2008-01-14 15:25:00,76.7,76.74,76.63,76.74,3800.0,56.4269,56.4563,56.3754,56.4563,3800.0
2008-01-14 15:30:00,76.73,76.76,76.65,76.76,4100.0,56.449,56.471,56.3901,56.471,4100.0
2008-01-14 15:35:00,76.76,76.78,76.76,76.78,1100.0,56.471,56.4858,56.471,56.4858,1100.0
2008-01-14 15:40:00,76.75,76.93,76.7,76.87,12000.0,56.4637,56.5961,56.4269,56.552,12000.0
2008-01-14 15:45:00,76.87,76.91,76.81,76.86,20600.0,56.552,56.5814,56.5078,56.5446,20600.0
2008-01-14 15:50:00,76.89,76.91,76.81,76.83,11400.0,56.5667,56.5814,56.5078,56.5225,11400.0
2008-01-14 15:55:00,76.8,76.83,76.77,76.8,21400.0,56.5005,56.5225,56.4784,56.5005,21400.0
2008-01-14 16:00:00,76.65,76.83,76.65,76.8,39300.0,56.3901,56.5225,56.3901,56.5005,39300.0
2008-01-14 16:05:00,76.79,76.79,76.79,76.79,900.0,56.4931,56.4931,56.4931,56.4931,900.0
2008-01-14 16:10:00,76.79,76.79,76.79,76.79,0.0,56.4931,56.4931,56.4931,56.4931,0.0
2008-01-15 09:30:00,75.82,75.97,75.8,75.96,16400.0,55.7795,55.8899,55.7648,55.8825,16400.0
2008-01-15 09:35:00,75.98,75.99,75.9,75.91,6100.0,55.8972,55.9046,55.8384,55.8457,6100.0
2008-01-15 09:40:00,75.92,75.93,75.85,75.91,5700.0,55.8531,55.8604,55.8016,55.8457,5700.0
2008-01-15 09:45:00,75.96,76.03,75.94,75.97,5600.0,55.8825,55.934,55.8678,55.8899,5600.0
2008-01-15 09:50:00,75.96,76.04,75.96,76.0,1100.0,55.8825,55.9414,55.8825,55.9119,1100.0
2008-01-15 09:55:00,75.97,75.98,75.9,75.92,6400.0,55.8899,55.8972,55.8384,55.8531,6400.0
2008-01-15 10:00:00,75.98,76.03,75.84,75.85,13400.0,55.8972,55.934,55.7942,55.8016,13400.0
2008-01-15 10:05:00,75.82,75.9,75.73,75.73,10600.0,55.7795,55.8384,55.7133,55.7133,10600.0
2008-01-15 10:10:00,75.73,75.78,75.55,75.55,22500.0,55.7133,55.7501,55.5809,55.5809,22500.0
2008-01-15 10:15:00,75.6,75.68,75.5,75.51,12700.0,55.6177,55.6765,55.5441,55.5514,12700.0
2008-01-15 10:20:00,75.52,75.58,75.48,75.53,7800.0,55.5588,55.6029,55.5294,55.5662,7800.0
2008-01-15 10:25:00,75.53,75.61,75.44,75.52,12600.0,55.5662,55.625,55.4999,55.5588,12600.0
2008-01-15 10:30:00,75.51,75.62,75.46,75.57,10100.0,55.5514,55.6324,55.5147,55.5956,10100.0
2008-01-15 10:35:00,75.56,75.6,75.43,75.48,4200.0,55.5882,55.6177,55.4926,55.5294,4200.0
2008-01-15 10:40:00,75.45,75.46,75.2,75.27,13300.0,55.5073,55.5147,55.3234,55.3749,13300.0
2008-01-15 10:45:00,75.28,75.3,75.22,75.22,7200.0,55.3822,55.3969,55.3381,55.3381,7200.0
2008-01-15 10:50:00,75.23,75.36,75.14,75.33,9200.0,55.3455,55.4411,55.2792,55.419,9200.0
2008-01-15 10:55:00,75.35,75.36,75.26,75.28,8300.0,55.4337,55.4411,55.3675,55.3822,8300.0
2008-01-15 11:00:00,75.28,75.35,75.27,75.35,6000.0,55.3822,55.4337,55.3749,55.4337,6000.0
2008-01-15 11:05:00,75.35,75.39,75.32,75.32,2900.0,55.4337,55.4632,55.4117,55.4117,2900.0
2008-01-15 11:10:00,75.33,75.5,75.33,75.47,8200.0,55.419,55.5441,55.419,55.522,8200.0
2008-01-15 11:15:00,75.45,75.45,75.36,75.36,4300.0,55.5073,55.5073,55.4411,55.4411,4300.0
2008-01-15 11:20:00,75.35,75.4,75.34,75.36,6700.0,55.4337,55.4705,55.4264,55.4411,6700.0
2008-01-15 11:25:00,75.36,75.36,75.24,75.28,9300.0,55.4411,55.4411,55.3528,55.3822,9300.0
2008-01-15 11:30:00,75.28,75.32,75.21,75.31,9400.0,55.3822,55.4117,55.3307,55.4043,9400.0
2008-01-15 11:35:00,75.29,75.33,75.25,75.27,9700.0,55.3896,55.419,55.3602,55.3749,9700.0
2008-01-15 11:40:00,75.29,75.32,75.15,75.17,10600.0,55.3896,55.4117,55.2866,55.3013,10600.0
2008-01-15 11:45:00,75.17,75.22,75.08,75.14,7900.0,55.3013,55.3381,55.2351,55.2792,7900.0
2008-01-15 11:50:00,75.13,75.19,75.07,75.18,9600.0,55.2719,55.316,55.2277,55.3087,9600.0
2008-01-15 11:55:00,75.16,75.27,75.14,75.27,2200.0,55.294,55.3749,55.2792,55.3749,2200.0
2008-01-15 12:00:00,75.27,75.28,75.23,75.26,4200.0,55.3749,55.3822,55.3455,55.3675,4200.0
2008-01-15 12:05:00,75.27,75.36,75.22,75.35,5900.0,55.3749,55.4411,55.3381,55.4337,5900.0
2008-01-15 12:10:00,75.31,75.38,75.28,75.38,5600.0,55.4043,55.4558,55.3822,55.4558,5600.0
2008-01-15 12:15:00,75.38,75.39,75.28,75.28,3000.0,55.4558,55.4632,55.3822,55.3822,3000.0
2008-01-15 12:20:00,75.25,75.39,75.25,75.35,6900.0,55.3602,55.4632,55.3602,55.4337,6900.0
2008-01-15 12:25:00,75.34,75.4,75.31,75.36,8400.0,55.4264,55.4705,55.4043,55.4411,8400.0
2008-01-15 12:30:00,75.38,75.38,75.18,75.27,7200.0,55.4558,55.4558,55.3087,55.3749,7200.0
2008-01-15 12:35:00,75.21,75.23,75.17,75.21,1600.0,55.3307,55.3455,55.3013,55.3307,1600.0
2008-01-15 12:40:00,75.21,75.27,75.18,75.18,4700.0,55.3307,55.3749,55.3087,55.3087,4700.0
2008-01-15 12:45:00,75.21,75.31,75.13,75.31,4100.0,55.3307,55.4043,55.2719,55.4043,4100.0
2008-01-15 12:50:00,75.26,75.32,75.26,75.27,3600.0,55.3675,55.4117,55.3675,55.3749,3600.0
2008-01-15 12:55:00,75.26,75.27,75.2,75.25,3400.0,55.3675,55.3749,55.3234,55.3602,3400.0
2008-01-15 13:00:00,75.23,75.35,75.19,75.35,8200.0,55.3455,55.4337,55.316,55.4337,8200.0
2008-01-15 13:05:00,75.35,75.46,75.35,75.44,1800.0,55.4337,55.5147,55.4337,55.4999,1800.0
2008-01-15 13:10:00,75.41,75.51,75.39,75.47,7400.0,55.4779,55.5514,55.4632,55.522,7400.0
2008-01-15 13:15:00,75.48,75.48,75.41,75.48,4600.0,55.5294,55.5294,55.4779,55.5294,4600.0
2008-01-15 13:20:00,75.43,75.43,75.31,75.31,5700.0,55.4926,55.4926,55.4043,55.4043,5700.0
2008-01-15 13:25:00,75.34,75.36,75.25,75.25,2600.0,55.4264,55.4411,55.3602,55.3602,2600.0
2008-01-15 13:30:00,75.25,75.26,75.18,75.25,6200.0,55.3602,55.3675,55.3087,55.3602,6200.0
2008-01-15 13:35:00,75.24,75.29,75.23,75.28,8000.0,55.3528,55.3896,55.3455,55.3822,8000.0
2008-01-15 13:40:00,75.27,75.27,75.23,75.27,3800.0,55.3749,55.3749,55.3455,55.3749,3800.0
2008-01-15 13:45:00,75.22,75.26,75.18,75.26,6100.0,55.3381,55.3675,55.3087,55.3675,6100.0
2008-01-15 13:50:00,75.24,75.24,75.09,75.09,15200.0,55.3528,55.3528,55.2425,55.2425,15200.0
2008-01-15 13:55:00,75.1,75.26,75.08,75.22,4500.0,55.2498,55.3675,55.2351,55.3381,4500.0
2008-01-15 14:00:00,75.21,75.21,75.1,75.1,4100.0,55.3307,55.3307,55.2498,55.2498,4100.0
2008-01-15 14:05:00,75.16,75.23,75.15,75.2,2600.0,55.294,55.3455,55.2866,55.3234,2600.0
2008-01-15 14:10:00,75.18,75.37,75.16,75.37,6000.0,55.3087,55.4484,55.294,55.4484,6000.0
2008-01-15 14:15:00,75.33,75.37,75.23,75.3,3400.0,55.419,55.4484,55.3455,55.3969,3400.0
2008-01-15 14:20:00,75.3,75.32,75.22,75.27,6700.0,55.3969,55.4117,55.3381,55.3749,6700.0
2008-01-15 14:25:00,75.15,75.23,75.15,75.23,3200.0,55.2866,55.3455,55.2866,55.3455,3200.0
2008-01-15 14:30:00,75.17,75.2,75.12,75.14,3300.0,55.3013,55.3234,55.2645,55.2792,3300.0
2008-01-15 14:35:00,75.11,75.16,75.07,75.15,4900.0,55.2572,55.294,55.2277,55.2866,4900.0
2008-01-15 14:40:00,75.16,75.27,75.15,75.25,4100.0,55.294,55.3749,55.2866,55.3602,4100.0
2008-01-15 14:45:00,75.25,75.25,75.1,75.12,4800.0,55.3602,55.3602,55.2498,55.2645,4800.0
2008-01-15 14:50:00,75.14,75.19,75.05,75.14,6700.0,55.2792,55.316,55.213,55.2792,6700.0
2008-01-15 14:55:00,75.16,75.2,75.0,75.05,10200.0,55.294,55.3234,55.1762,55.213,10200.0
2008-01-15 15:00:00,75.05,75.05,74.92,74.98,11700.0,55.213,55.213,55.1174,55.1615,11700.0
2008-01-15 15:05:00,74.98,75.05,74.98,75.01,5400.0,55.1615,55.213,55.1615,55.1836,5400.0
2008-01-15 15:10:00,74.95,75.05,74.91,74.97,7900.0,55.1395,55.213,55.11,55.1542,7900.0
2008-01-15 15:15:00,74.97,75.02,74.93,74.93,4500.0,55.1542,55.191,55.1247,55.1247,4500.0
2008-01-15 15:20:00,74.95,75.08,74.92,75.06,8800.0,55.1395,55.2351,55.1174,55.2204,8800.0
2008-01-15 15:25:00,75.08,75.37,75.07,75.3,13600.0,55.2351,55.4484,55.2277,55.3969,13600.0
2008-01-15 15:30:00,75.29,75.38,75.24,75.38,7500.0,55.3896,55.4558,55.3528,55.4558,7500.0
2008-01-15 15:35:00,75.41,75.53,75.38,75.38,19500.0,55.4779,55.5662,55.4558,55.4558,19500.0
2008-01-15 15:40:00,75.34,75.37,75.25,75.25,11400.0,55.4264,55.4484,55.3602,55.3602,11400.0
2008-01-15 15:45:00,75.29,75.29,75.18,75.22,9900.0,55.3896,55.3896,55.3087,55.3381,9900.0
2008-01-15 15:50:00,75.26,75.26,75.12,75.12,9800.0,55.3675,55.3675,55.2645,55.2645,9800.0
2008-01-15 15:55:00,75.08,75.09,74.86,74.86,2033000.0,55.2351,55.2425,55.0732,55.0732,2033000.0
2008-01-15 16:00:00,74.92,74.96,74.87,74.96,1200.0,55.1174,55.1468,55.0806,55.1468,1200.0
2008-01-15 16:05:00,74.96,74.96,74.96,74.96,0.0,55.1468,55.1468,55.1468,55.1468,0.0
2008-01-15 16:10:00,74.96,74.96,74.96,74.96,0.0,55.1468,55.1468,55.1468,55.1468,0.0
2008-01-16 09:30:00,74.66,74.84,74.51,74.81,13500.0,54.9261,55.0585,54.8158,55.0365,13500.0
2008-01-16 09:35:00,74.9,74.96,74.86,74.92,4300.0,55.1027,55.1468,55.0732,55.1174,4300.0
2008-01-16 09:40:00,74.94,75.15,74.94,75.15,5200.0,55.1321,55.2866,55.1321,55.2866,5200.0
2008-01-16 09:45:00,75.11,75.14,75.09,75.11,3900.0,55.2572,55.2792,55.2425,55.2572,3900.0
2008-01-16 09:50:00,75.1,75.1,74.87,74.93,3200.0,55.2498,55.2498,55.0806,55.1247,3200.0
2008-01-16 09:55:00,74.91,74.93,74.63,74.64,10000.0,55.11,55.1247,54.904,54.9114,10000.0
2008-01-16 10:00:00,74.69,74.74,74.65,74.67,15800.0,54.9482,54.985,54.9188,54.9335,15800.0
2008-01-16 10:05:00,74.64,74.8,74.57,74.64,7700.0,54.9114,55.0291,54.8599,54.9114,7700.0
2008-01-16 10:10:00,74.68,74.68,74.4,74.4,9200.0,54.9408,54.9408,54.7348,54.7348,9200.0
2008-01-16 10:15:00,74.39,74.53,74.33,74.53,7800.0,54.7275,54.8305,54.6833,54.8305,7800.0
2008-01-16 10:20:00,74.5,74.58,74.41,74.58,4200.0,54.8084,54.8673,54.7422,54.8673,4200.0
2008-01-16 10:25:00,74.64,74.64,74.47,74.48,7000.0,54.9114,54.9114,54.7863,54.7937,7000.0
2008-01-16 10:30:00,74.5,74.63,74.46,74.61,23700.0,54.8084,54.904,54.779,54.8893,23700.0
2008-01-16 10:35:00,74.61,74.61,74.33,74.4,9200.0,54.8893,54.8893,54.6833,54.7348,9200.0
2008-01-16 10:40:00,74.29,74.38,74.16,74.23,11500.0,54.6539,54.7201,54.5583,54.6098,11500.0
2008-01-16 10:45:00,74.17,74.2,74.08,74.13,6900.0,54.5656,54.5877,54.4994,54.5362,6900.0
2008-01-16 10:50:00,74.08,74.12,73.95,74.06,29500.0,54.4994,54.5288,54.4038,54.4847,29500.0
2008-01-16 10:55:00,74.03,74.19,74.02,74.14,4700.0,54.4626,54.5803,54.4553,54.5436,4700.0
2008-01-16 11:00:00,74.15,74.22,74.12,74.17,5200.0,54.5509,54.6024,54.5288,54.5656,5200.0
2008-01-16 11:05:00,74.2,74.46,74.2,74.46,13100.0,54.5877,54.779,54.5877,54.779,13100.0
2008-01-16 11:10:00,74.45,74.45,74.36,74.36,8700.0,54.7716,54.7716,54.7054,54.7054,8700.0
2008-01-16 11:15:00,74.38,74.38,74.33,74.37,7100.0,54.7201,54.7201,54.6833,54.7128,7100.0
2008-01-16 11:20:00,74.44,74.52,74.44,74.52,5400.0,54.7643,54.8231,54.7643,54.8231,5400.0
2008-01-16 11:25:00,74.47,74.57,74.47,74.57,4100.0,54.7863,54.8599,54.7863,54.8599,4100.0
2008-01-16 11:30:00,74.51,74.52,74.48,74.5,2600.0,54.8158,54.8231,54.7937,54.8084,2600.0
2008-01-16 11:35:00,74.5,74.5,74.34,74.36,7800.0,54.8084,54.8084,54.6907,54.7054,7800.0
2008-01-16 11:40:00,74.35,74.37,74.25,74.3,6200.0,54.698,54.7128,54.6245,54.6613,6200.0
2008-01-16 11:45:00,74.34,74.45,74.31,74.45,3600.0,54.6907,54.7716,54.6686,54.7716,3600.0
2008-01-16 11:50:00,74.49,74.84,74.48,74.84,5700.0,54.801,55.0585,54.7937,55.0585,5700.0
2008-01-16 11:55:00,74.84,74.93,74.74,74.81,8600.0,55.0585,55.1247,54.985,55.0365,8600.0
2008-01-16 12:00:00,74.87,74.94,74.8,74.86,10200.0,55.0806,55.1321,55.0291,55.0732,10200.0
2008-01-16 12:05:00,74.83,75.02,74.8,74.91,15400.0,55.0512,55.191,55.0291,55.11,15400.0
2008-01-16 12:10:00,74.83,74.86,74.78,74.83,1700.0,55.0512,55.0732,55.0144,55.0512,1700.0
2008-01-16 12:15:00,74.76,74.84,74.76,74.78,10600.0,54.9997,55.0585,54.9997,55.0144,10600.0
2008-01-16 12:20:00,74.75,74.76,74.66,74.7,26400.0,54.9923,54.9997,54.9261,54.9555,26400.0
2008-01-16 12:25:00,74.77,74.83,74.7,74.76,5100.0,55.007,55.0512,54.9555,54.9997,5100.0
2008-01-16 12:30:00,74.8,74.96,74.8,74.96,9200.0,55.0291,55.1468,55.0291,55.1468,9200.0
2008-01-16 12:35:00,74.96,74.97,74.82,74.94,10600.0,55.1468,55.1542,55.0438,55.1321,10600.0
2008-01-16 12:40:00,74.94,75.01,74.88,74.98,12400.0,55.1321,55.1836,55.088,55.1615,12400.0
2008-01-16 12:45:00,75.03,75.03,74.92,74.92,6300.0,55.1983,55.1983,55.1174,55.1174,6300.0
2008-01-16 12:50:00,74.93,74.93,74.79,74.83,2300.0,55.1247,55.1247,55.0217,55.0512,2300.0
2008-01-16 12:55:00,74.75,74.82,74.72,74.79,2700.0,54.9923,55.0438,54.9703,55.0217,2700.0
2008-01-16 13:00:00,74.79,74.85,74.79,74.8,4100.0,55.0217,55.0659,55.0217,55.0291,4100.0
2008-01-16 13:05:00,74.8,74.81,74.76,74.76,4300.0,55.0291,55.0365,54.9997,54.9997,4300.0
2008-01-16 13:10:00,74.74,74.77,74.7,74.73,10100.0,54.985,55.007,54.9555,54.9776,10100.0
2008-01-16 13:15:00,74.69,74.69,74.55,74.58,5300.0,54.9482,54.9482,54.8452,54.8673,5300.0
2008-01-16 13:20:00,74.57,74.69,74.56,74.69,3900.0,54.8599,54.9482,54.8525,54.9482,3900.0
2008-01-16 13:25:00,74.67,74.67,74.58,74.58,4400.0,54.9335,54.9335,54.8673,54.8673,4400.0
2008-01-16 13:30:00,74.56,74.63,74.51,74.61,5800.0,54.8525,54.904,54.8158,54.8893,5800.0
2008-01-16 13:35:00,74.62,74.84,74.57,74.75,13600.0,54.8967,55.0585,54.8599,54.9923,13600.0
2008-01-16 13:40:00,74.77,74.8,74.7,74.78,4400.0,55.007,55.0291,54.9555,55.0144,4400.0
2008-01-16 13:45:00,74.82,74.82,74.56,74.58,4900.0,55.0438,55.0438,54.8525,54.8673,4900.0
2008-01-16 13:50:00,74.59,74.67,74.58,74.66,9200.0,54.8746,54.9335,54.8673,54.9261,9200.0
2008-01-16 13:55:00,74.64,74.69,74.59,74.66,13100.0,54.9114,54.9482,54.8746,54.9261,13100.0
2008-01-16 14:00:00,74.66,74.76,74.44,74.7,17300.0,54.9261,54.9997,54.7643,54.9555,17300.0
2008-01-16 14:05:00,74.72,74.84,74.64,74.79,8400.0,54.9703,55.0585,54.9114,55.0217,8400.0
2008-01-16 14:10:00,74.83,74.95,74.78,74.85,8300.0,55.0512,55.1395,55.0144,55.0659,8300.0
2008-01-16 14:15:00,74.89,74.95,74.76,74.88,8000.0,55.0953,55.1395,54.9997,55.088,8000.0
2008-01-16 14:20:00,74.87,74.97,74.79,74.86,7400.0,55.0806,55.1542,55.0217,55.0732,7400.0
2008-01-16 14:25:00,74.85,75.16,74.77,75.16,7900.0,55.0659,55.294,55.007,55.294,7900.0
2008-01-16 14:30:00,75.19,75.35,75.19,75.3,7400.0,55.316,55.4337,55.316,55.3969,7400.0
2008-01-16 14:35:00,75.28,75.45,75.21,75.42,7000.0,55.3822,55.5073,55.3307,55.4852,7000.0
2008-01-16 14:40:00,75.43,75.5,75.31,75.5,12100.0,55.4926,55.5441,55.4043,55.5441,12100.0
2008-01-16 14:45:00,75.51,75.51,75.35,75.35,10800.0,55.5514,55.5514,55.4337,55.4337,10800.0
2008-01-16 14:50:00,75.35,75.37,75.23,75.28,12300.0,55.4337,55.4484,55.3455,55.3822,12300.0
2008-01-16 14:55:00,75.24,75.24,74.98,75.01,36200.0,55.3528,55.3528,55.1615,55.1836,36200.0
2008-01-16 15:00:00,75.04,75.2,75.02,75.09,8900.0,55.2057,55.3234,55.191,55.2425,8900.0
2008-01-16 15:05:00,75.07,75.11,74.97,75.1,10700.0,55.2277,55.2572,55.1542,55.2498,10700.0
2008-01-16 15:10:00,75.16,75.18,75.03,75.12,7900.0,55.294,55.3087,55.1983,55.2645,7900.0
2008-01-16 15:15:00,75.17,75.35,75.17,75.35,4200.0,55.3013,55.4337,55.3013,55.4337,4200.0
2008-01-16 15:20:00,75.29,75.33,75.03,75.09,10800.0,55.3896,55.419,55.1983,55.2425,10800.0
2008-01-16 15:25:00,75.1,75.2,75.06,75.2,23000.0,55.2498,55.3234,55.2204,55.3234,23000.0
2008-01-16 15:30:00,75.27,75.33,75.19,75.24,41900.0,55.3749,55.419,55.316,55.3528,41900.0
2008-01-16 15:35:00,75.24,75.24,74.79,74.79,20500.0,55.3528,55.3528,55.0217,55.0217,20500.0
2008-01-16 15:40:00,74.84,74.84,74.62,74.66,6600.0,55.0585,55.0585,54.8967,54.9261,6600.0
2008-01-16 15:45:00,74.64,74.78,74.55,74.56,8000.0,54.9114,55.0144,54.8452,54.8525,8000.0
2008-01-16 15:50:00,74.62,74.64,74.55,74.56,20300.0,54.8967,54.9114,54.8452,54.8525,20300.0
2008-01-16 15:55:00,74.53,74.57,74.46,74.51,5700.0,54.8305,54.8599,54.779,54.8158,5700.0
2008-01-16 16:00:00,74.51,74.55,74.5,74.55,600.0,54.8158,54.8452,54.8084,54.8452,600.0
2008-01-16 16:05:00,74.55,74.55,74.55,74.55,0.0,54.8452,54.8452,54.8452,54.8452,0.0
2008-01-16 16:10:00,74.46,74.46,74.46,74.46,100.0,54.779,54.779,54.779,54.779,100.0
2008-01-17 09:30:00,74.78,74.8,74.6,74.6,17100.0,55.0144,55.0291,54.882,54.882,17100.0
2008-01-17 09:35:00,74.46,74.52,74.46,74.52,700.0,54.779,54.8231,54.779,54.8231,700.0
2008-01-17 09:40:00,74.52,74.74,74.52,74.68,5600.0,54.8231,54.985,54.8231,54.9408,5600.0
2008-01-17 09:45:00,74.68,74.8,74.62,74.75,63500.0,54.9408,55.0291,54.8967,54.9923,63500.0
2008-01-17 09:50:00,74.76,74.77,74.64,74.67,80200.0,54.9997,55.007,54.9114,54.9335,80200.0
2008-01-17 09:55:00,74.67,74.75,74.66,74.74,16200.0,54.9335,54.9923,54.9261,54.985,16200.0
2008-01-17 10:00:00,74.71,74.71,74.14,74.2,42000.0,54.9629,54.9629,54.5436,54.5877,42000.0
2008-01-17 10:05:00,74.21,74.51,74.21,74.46,35200.0,54.5951,54.8158,54.5951,54.779,35200.0
2008-01-17 10:10:00,74.41,74.45,74.19,74.27,26600.0,54.7422,54.7716,54.5803,54.6392,26600.0
2008-01-17 10:15:00,74.24,74.25,73.79,73.79,37000.0,54.6171,54.6245,54.2861,54.2861,37000.0
2008-01-17 10:20:00,73.8,74.08,73.69,74.04,19600.0,54.2934,54.4994,54.2125,54.47,19600.0
2008-01-17 10:25:00,74.03,74.05,73.88,73.89,14500.0,54.4626,54.4773,54.3523,54.3596,14500.0
2008-01-17 10:30:00,73.85,73.85,73.49,73.51,21100.0,54.3302,54.3302,54.0654,54.0801,21100.0
2008-01-17 10:35:00,73.54,73.72,73.49,73.63,12000.0,54.1021,54.2346,54.0654,54.1684,12000.0
2008-01-17 10:40:00,73.64,73.8,73.56,73.8,7500.0,54.1757,54.2934,54.1169,54.2934,7500.0
2008-01-17 10:45:00,73.81,73.94,73.79,73.94,7100.0,54.3008,54.3964,54.2861,54.3964,7100.0
2008-01-17 10:50:00,73.93,73.93,73.71,73.82,14600.0,54.3891,54.3891,54.2272,54.3081,14600.0
2008-01-17 10:55:00,73.8,74.03,73.72,73.86,14900.0,54.2934,54.4626,54.2346,54.3376,14900.0
2008-01-17 11:00:00,73.89,74.03,73.81,73.91,13200.0,54.3596,54.4626,54.3008,54.3743,13200.0
2008-01-17 11:05:00,73.93,74.09,73.89,73.95,26100.0,54.3891,54.5068,54.3596,54.4038,26100.0
2008-01-17 11:10:00,73.94,73.94,73.87,73.92,12600.0,54.3964,54.3964,54.3449,54.3817,12600.0
2008-01-17 11:15:00,73.94,73.94,73.72,73.83,14200.0,54.3964,54.3964,54.2346,54.3155,14200.0
2008-01-17 11:20:00,73.85,73.85,73.68,73.71,12800.0,54.3302,54.3302,54.2051,54.2272,12800.0
2008-01-17 11:25:00,73.66,73.74,73.63,73.71,8200.0,54.1904,54.2493,54.1684,54.2272,8200.0
2008-01-17 11:30:00,73.7,73.8,73.68,73.71,6300.0,54.2199,54.2934,54.2051,54.2272,6300.0
2008-01-17 11:35:00,73.69,73.78,73.56,73.56,7200.0,54.2125,54.2787,54.1169,54.1169,7200.0
2008-01-17 11:40:00,73.54,73.56,73.36,73.38,135600.0,54.1021,54.1169,53.9697,53.9844,135600.0
2008-01-17 11:45:00,73.38,73.44,73.33,73.39,1425200.0,53.9844,54.0286,53.9477,53.9918,1425200.0
2008-01-17 11:50:00,73.45,73.48,73.29,73.3,489900.0,54.0359,54.058,53.9182,53.9256,489900.0
2008-01-17 11:55:00,73.3,73.44,73.27,73.27,29500.0,53.9256,54.0286,53.9035,53.9035,29500.0
2008-01-17 12:00:00,73.27,73.34,73.12,73.14,127300.0,53.9035,53.955,53.7932,53.8079,127300.0
2008-01-17 12:05:00,73.15,73.22,73.04,73.04,13200.0,53.8152,53.8667,53.7343,53.7343,13200.0
2008-01-17 12:10:00,73.02,73.13,72.99,73.11,72100.0,53.7196,53.8005,53.6975,53.7858,72100.0
2008-01-17 12:15:00,73.17,73.23,73.15,73.23,35600.0,53.8299,53.8741,53.8152,53.8741,35600.0
2008-01-17 12:20:00,73.25,73.25,73.14,73.14,35800.0,53.8888,53.8888,53.8079,53.8079,35800.0
2008-01-17 12:25:00,73.13,73.28,73.12,73.28,10800.0,53.8005,53.9109,53.7932,53.9109,10800.0
2008-01-17 12:30:00,73.29,73.4,73.24,73.32,12300.0,53.9182,53.9992,53.8814,53.9403,12300.0
2008-01-17 12:35:00,73.37,73.42,73.29,73.36,7400.0,53.9771,54.0139,53.9182,53.9697,7400.0
2008-01-17 12:40:00,73.36,73.41,73.28,73.4,80600.0,53.9697,54.0065,53.9109,53.9992,80600.0
2008-01-17 12:45:00,73.39,73.5,73.35,73.43,12400.0,53.9918,54.0727,53.9624,54.0212,12400.0
2008-01-17 12:50:00,73.42,73.5,73.31,73.31,12600.0,54.0139,54.0727,53.9329,53.9329,12600.0
2008-01-17 12:55:00,73.27,73.33,73.25,73.32,14300.0,53.9035,53.9477,53.8888,53.9403,14300.0
2008-01-17 13:00:00,73.28,73.28,73.15,73.15,9200.0,53.9109,53.9109,53.8152,53.8152,9200.0
2008-01-17 13:05:00,73.15,73.31,73.15,73.29,9800.0,53.8152,53.9329,53.8152,53.9182,9800.0
2008-01-17 13:10:00,73.32,73.46,73.23,73.44,5600.0,53.9403,54.0433,53.8741,54.0286,5600.0
2008-01-17 13:15:00,73.47,73.62,73.45,73.48,7700.0,54.0506,54.161,54.0359,54.058,7700.0
2008-01-17 13:20:00,73.47,73.47,73.36,73.39,5800.0,54.0506,54.0506,53.9697,53.9918,5800.0
2008-01-17 13:25:00,73.41,73.51,73.41,73.48,4200.0,54.0065,54.0801,54.0065,54.058,4200.0
2008-01-17 13:30:00,73.48,73.59,73.48,73.52,4500.0,54.058,54.1389,54.058,54.0874,4500.0
2008-01-17 13:35:00,73.51,73.59,73.47,73.59,3600.0,54.0801,54.1389,54.0506,54.1389,3600.0
2008-01-17 13:40:00,73.62,73.69,73.57,73.58,6300.0,54.161,54.2125,54.1242,54.1316,6300.0
2008-01-17 13:45:00,73.61,73.61,73.36,73.42,7500.0,54.1536,54.1536,53.9697,54.0139,7500.0
2008-01-17 13:50:00,73.41,73.45,73.31,73.35,7800.0,54.0065,54.0359,53.9329,53.9624,7800.0
2008-01-17 13:55:00,73.33,73.42,73.28,73.36,4200.0,53.9477,54.0139,53.9109,53.9697,4200.0
2008-01-17 14:00:00,73.33,73.37,73.24,73.26,8500.0,53.9477,53.9771,53.8814,53.8962,8500.0
2008-01-17 14:05:00,73.27,73.43,73.25,73.28,12700.0,53.9035,54.0212,53.8888,53.9109,12700.0
2008-01-17 14:10:00,73.24,73.28,73.15,73.18,4900.0,53.8814,53.9109,53.8152,53.8373,4900.0
2008-01-17 14:15:00,73.16,73.16,73.0,73.15,10600.0,53.8226,53.8226,53.7049,53.8152,10600.0
2008-01-17 14:20:00,73.11,73.16,73.06,73.16,6600.0,53.7858,53.8226,53.749,53.8226,6600.0
2008-01-17 14:25:00,73.14,73.17,72.9,72.9,36400.0,53.8079,53.8299,53.6313,53.6313,36400.0
2008-01-17 14:30:00,72.91,72.98,72.81,72.85,12600.0,53.6387,53.6902,53.5651,53.5945,12600.0
2008-01-17 14:35:00,72.86,72.86,72.77,72.79,13500.0,53.6019,53.6019,53.5357,53.5504,13500.0
2008-01-17 14:40:00,72.76,72.82,72.71,72.8,6900.0,53.5283,53.5725,53.4915,53.5577,6900.0
2008-01-17 14:45:00,72.82,73.05,72.79,73.04,32300.0,53.5725,53.7417,53.5504,53.7343,32300.0
2008-01-17 14:50:00,73.03,73.15,72.98,73.07,59800.0,53.7269,53.8152,53.6902,53.7564,59800.0
2008-01-17 14:55:00,73.08,73.14,73.0,73.05,25100.0,53.7637,53.8079,53.7049,53.7417,25100.0
2008-01-17 15:00:00,73.02,73.02,72.84,72.92,9800.0,53.7196,53.7196,53.5872,53.646,9800.0
2008-01-17 15:05:00,72.88,73.25,72.88,73.11,2028900.0,53.6166,53.8888,53.6166,53.7858,2028900.0
2008-01-17 15:10:00,73.14,73.22,73.02,73.12,21800.0,53.8079,53.8667,53.7196,53.7932,21800.0
2008-01-17 15:15:00,73.14,73.14,72.94,73.1,290400.0,53.8079,53.8079,53.6607,53.7784,290400.0
2008-01-17 15:20:00,73.1,73.1,72.76,72.83,390300.0,53.7784,53.7784,53.5283,53.5798,390300.0
2008-01-17 15:25:00,72.81,72.83,72.58,72.58,11400.0,53.5651,53.5798,53.3959,53.3959,11400.0
2008-01-17 15:30:00,72.57,72.58,72.34,72.52,19600.0,53.3885,53.3959,53.2193,53.3517,19600.0
2008-01-17 15:35:00,72.5,72.64,72.44,72.54,27300.0,53.337,53.44,53.2929,53.3665,27300.0
2008-01-17 15:40:00,72.53,72.61,72.45,72.45,15600.0,53.3591,53.418,53.3003,53.3003,15600.0
2008-01-17 15:45:00,72.42,72.43,72.21,72.24,23600.0,53.2782,53.2855,53.1237,53.1458,23600.0
2008-01-17 15:50:00,72.29,72.37,72.27,72.29,21500.0,53.1825,53.2414,53.1678,53.1825,21500.0
2008-01-17 15:55:00,72.34,72.38,72.28,72.35,1030500.0,53.2193,53.2488,53.1752,53.2267,1030500.0
2008-01-17 16:00:00,72.35,72.44,72.35,72.38,2800.0,53.2267,53.2929,53.2267,53.2488,2800.0
2008-01-17 16:05:00,72.38,72.38,72.38,72.38,0.0,53.2488,53.2488,53.2488,53.2488,0.0
2008-01-17 16:10:00,72.38,72.38,72.38,72.38,0.0,53.2488,53.2488,53.2488,53.2488,0.0
2008-01-18 09:30:00,72.79,72.96,72.69,72.78,24900.0,53.5504,53.6754,53.4768,53.543,24900.0
2008-01-18 09:35:00,72.8,73.01,72.8,72.98,10200.0,53.5577,53.7122,53.5577,53.6902,10200.0
2008-01-18 09:40:00,73.02,73.08,72.92,72.95,5600.0,53.7196,53.7637,53.646,53.6681,5600.0
2008-01-18 09:45:00,72.94,72.96,72.83,72.88,4400.0,53.6607,53.6754,53.5798,53.6166,4400.0
2008-01-18 09:50:00,72.86,72.86,72.62,72.62,4100.0,53.6019,53.6019,53.4253,53.4253,4100.0
2008-01-18 09:55:00,72.58,72.68,72.54,72.59,15100.0,53.3959,53.4695,53.3665,53.4032,15100.0
2008-01-18 10:00:00,72.61,72.88,72.52,72.69,15600.0,53.418,53.6166,53.3517,53.4768,15600.0
2008-01-18 10:05:00,72.69,72.92,72.69,72.91,6500.0,53.4768,53.646,53.4768,53.6387,6500.0
2008-01-18 10:10:00,72.89,73.27,72.87,73.24,12100.0,53.624,53.9035,53.6092,53.8814,12100.0
2008-01-18 10:15:00,73.27,73.27,73.03,73.08,9600.0,53.9035,53.9035,53.7269,53.7637,9600.0
2008-01-18 10:20:00,73.09,73.13,73.02,73.11,8200.0,53.7711,53.8005,53.7196,53.7858,8200.0
2008-01-18 10:25:00,73.05,73.07,72.96,73.04,5800.0,53.7417,53.7564,53.6754,53.7343,5800.0
2008-01-18 10:30:00,73.04,73.07,72.92,72.92,7800.0,53.7343,53.7564,53.646,53.646,7800.0
2008-01-18 10:35:00,72.93,72.94,72.76,72.76,5900.0,53.6534,53.6607,53.5283,53.5283,5900.0
2008-01-18 10:40:00,72.73,72.8,72.67,72.67,6600.0,53.5062,53.5577,53.4621,53.4621,6600.0
2008-01-18 10:45:00,72.68,72.75,72.64,72.69,7500.0,53.4695,53.521,53.44,53.4768,7500.0
2008-01-18 10:50:00,72.68,72.79,72.55,72.56,7600.0,53.4695,53.5504,53.3738,53.3812,7600.0
2008-01-18 10:55:00,72.56,72.69,72.5,72.6,15100.0,53.3812,53.4768,53.337,53.4106,15100.0
2008-01-18 11:00:00,72.58,72.63,72.49,72.56,11900.0,53.3959,53.4327,53.3297,53.3812,11900.0
2008-01-18 11:05:00,72.59,72.59,72.24,72.28,15700.0,53.4032,53.4032,53.1458,53.1752,15700.0
2008-01-18 11:10:00,72.29,72.42,72.16,72.16,5100.0,53.1825,53.2782,53.0869,53.0869,5100.0
2008-01-18 11:15:00,72.14,72.19,71.97,72.17,1016700.0,53.0722,53.109,52.9471,53.0943,1016700.0
2008-01-18 11:20:00,72.16,72.16,71.79,71.94,19300.0,53.0869,53.0869,52.8147,52.9251,19300.0
2008-01-18 11:25:00,71.92,72.14,71.9,72.06,11600.0,52.9103,53.0722,52.8956,53.0133,11600.0
2008-01-18 11:30:00,72.09,72.18,71.98,72.0,9300.0,53.0354,53.1016,52.9545,52.9692,9300.0
2008-01-18 11:35:00,71.99,72.16,71.85,71.94,21300.0,52.9618,53.0869,52.8588,52.9251,21300.0
2008-01-18 11:40:00,71.94,71.98,71.68,71.77,25800.0,52.9251,52.9545,52.7338,52.8,25800.0
2008-01-18 11:45:00,71.76,71.77,71.46,71.59,30200.0,52.7926,52.8,52.5719,52.6676,30200.0
2008-01-18 11:50:00,71.6,71.67,71.5,71.57,27700.0,52.6749,52.7264,52.6014,52.6528,27700.0
2008-01-18 11:55:00,71.58,71.58,71.22,71.38,20000.0,52.6602,52.6602,52.3954,52.5131,20000.0
2008-01-18 12:00:00,71.39,71.68,71.34,71.65,14400.0,52.5204,52.7338,52.4836,52.7117,14400.0
2008-01-18 12:05:00,71.61,71.64,71.51,71.62,4900.0,52.6823,52.7043,52.6087,52.6896,4900.0
2008-01-18 12:10:00,71.64,71.72,71.57,71.66,9000.0,52.7043,52.7632,52.6528,52.7191,9000.0
2008-01-18 12:15:00,71.66,71.68,71.56,71.66,8800.0,52.7191,52.7338,52.6455,52.7191,8800.0
2008-01-18 12:20:00,71.6,71.64,71.47,71.64,12300.0,52.6749,52.7043,52.5793,52.7043,12300.0
2008-01-18 12:25:00,71.68,71.97,71.68,71.97,31500.0,52.7338,52.9471,52.7338,52.9471,31500.0
2008-01-18 12:30:00,71.99,72.2,71.98,72.06,29600.0,52.9618,53.1163,52.9545,53.0133,29600.0
2008-01-18 12:35:00,72.05,72.08,71.88,71.93,8300.0,53.006,53.028,52.8809,52.9177,8300.0
2008-01-18 12:40:00,71.95,72.02,71.81,71.81,4500.0,52.9324,52.9839,52.8294,52.8294,4500.0
2008-01-18 12:45:00,71.88,72.1,71.88,72.1,4200.0,52.8809,53.0428,52.8809,53.0428,4200.0
2008-01-18 12:50:00,72.1,72.1,71.91,71.94,5200.0,53.0428,53.0428,52.903,52.9251,5200.0
2008-01-18 12:55:00,71.96,72.02,71.86,71.9,7000.0,52.9398,52.9839,52.8662,52.8956,7000.0
2008-01-18 13:00:00,71.91,72.1,71.86,72.1,5100.0,52.903,53.0428,52.8662,53.0428,5100.0
2008-01-18 13:05:00,72.13,72.18,72.02,72.07,18000.0,53.0648,53.1016,52.9839,53.0207,18000.0
2008-01-18 13:10:00,72.01,72.01,71.86,71.86,4400.0,52.9766,52.9766,52.8662,52.8662,4400.0
2008-01-18 13:15:00,71.87,71.87,71.56,71.6,14900.0,52.8736,52.8736,52.6455,52.6749,14900.0
2008-01-18 13:20:00,71.58,71.68,71.51,71.68,6600.0,52.6602,52.7338,52.6087,52.7338,6600.0
2008-01-18 13:25:00,71.67,71.75,71.67,71.69,3100.0,52.7264,52.7853,52.7264,52.7411,3100.0
2008-01-18 13:30:00,71.69,71.91,71.69,71.83,11900.0,52.7411,52.903,52.7411,52.8441,11900.0
2008-01-18 13:35:00,71.83,71.85,71.6,71.6,10800.0,52.8441,52.8588,52.6749,52.6749,10800.0
2008-01-18 13:40:00,71.61,71.75,71.56,71.69,18400.0,52.6823,52.7853,52.6455,52.7411,18400.0
2008-01-18 13:45:00,71.7,71.97,71.64,71.86,35200.0,52.7485,52.9471,52.7043,52.8662,35200.0
2008-01-18 13:50:00,71.87,71.91,71.65,71.71,33100.0,52.8736,52.903,52.7117,52.7558,33100.0
2008-01-18 13:55:00,71.7,71.88,71.69,71.72,22300.0,52.7485,52.8809,52.7411,52.7632,22300.0
2008-01-18 14:00:00,71.74,71.88,71.73,71.75,14700.0,52.7779,52.8809,52.7706,52.7853,14700.0
2008-01-18 14:05:00,71.74,71.88,71.65,71.85,31200.0,52.7779,52.8809,52.7117,52.8588,31200.0
2008-01-18 14:10:00,71.86,71.91,71.78,71.88,10600.0,52.8662,52.903,52.8073,52.8809,10600.0
2008-01-18 14:15:00,71.9,72.02,71.84,71.94,21100.0,52.8956,52.9839,52.8515,52.9251,21100.0
2008-01-18 14:20:00,71.91,71.92,71.69,71.74,14300.0,52.903,52.9103,52.7411,52.7779,14300.0
2008-01-18 14:25:00,71.72,71.78,71.65,71.7,29200.0,52.7632,52.8073,52.7117,52.7485,29200.0
2008-01-18 14:30:00,71.72,71.74,71.4,71.5,18100.0,52.7632,52.7779,52.5278,52.6014,18100.0
2008-01-18 14:35:00,71.49,71.68,71.47,71.59,11600.0,52.594,52.7338,52.5793,52.6676,11600.0
2008-01-18 14:40:00,71.6,71.6,71.48,71.48,8900.0,52.6749,52.6749,52.5866,52.5866,8900.0
2008-01-18 14:45:00,71.52,71.58,71.42,71.47,9800.0,52.6161,52.6602,52.5425,52.5793,9800.0
2008-01-18 14:50:00,71.45,71.46,71.38,71.39,10000.0,52.5646,52.5719,52.5131,52.5204,10000.0
2008-01-18 14:55:00,71.43,71.7,71.43,71.7,14000.0,52.5499,52.7485,52.5499,52.7485,14000.0
2008-01-18 15:00:00,71.69,71.69,71.48,71.62,18800.0,52.7411,52.7411,52.5866,52.6896,18800.0
2008-01-18 15:05:00,71.67,71.94,71.64,71.94,7900.0,52.7264,52.9251,52.7043,52.9251,7900.0
2008-01-18 15:10:00,71.99,72.0,71.8,71.89,10800.0,52.9618,52.9692,52.8221,52.8883,10800.0
2008-01-18 15:15:00,71.89,71.96,71.75,71.77,16800.0,52.8883,52.9398,52.7853,52.8,16800.0
2008-01-18 15:20:00,71.76,71.86,71.58,71.63,7500.0,52.7926,52.8662,52.6602,52.697,7500.0
2008-01-18 15:25:00,71.6,71.68,71.52,71.58,9600.0,52.6749,52.7338,52.6161,52.6602,9600.0
2008-01-18 15:30:00,71.59,71.71,71.58,71.65,10400.0,52.6676,52.7558,52.6602,52.7117,10400.0
2008-01-18 15:35:00,71.7,71.73,71.57,71.63,6200.0,52.7485,52.7706,52.6528,52.697,6200.0
2008-01-18 15:40:00,71.66,71.88,71.55,71.88,13200.0,52.7191,52.8809,52.6381,52.8809,13200.0
2008-01-18 15:45:00,71.86,72.07,71.83,72.06,21900.0,52.8662,53.0207,52.8441,53.0133,21900.0
2008-01-18 15:50:00,72.02,72.04,71.91,71.94,17700.0,52.9839,52.9986,52.903,52.9251,17700.0
2008-01-18 15:55:00,71.95,71.96,71.85,71.93,10700.0,52.9324,52.9398,52.8588,52.9177,10700.0
2008-01-18 16:00:00,71.91,72.05,71.91,72.05,600.0,52.903,53.006,52.903,53.006,600.0
2008-01-18 16:05:00,72.05,72.05,72.05,72.05,0.0,53.006,53.006,53.006,53.006,0.0
2008-01-18 16:10:00,72.05,72.05,72.05,72.05,0.0,53.006,53.006,53.006,53.006,0.0
2008-01-22 09:30:00,68.1,68.96,67.0,68.44,62300.0,50.1,50.7327,49.2908,50.3502,62300.0
2008-01-22 09:35:00,68.52,69.23,68.43,69.22,6800.0,50.409,50.9314,50.3428,50.924,6800.0
2008-01-22 09:40:00,69.15,69.65,69.13,69.49,30900.0,50.8725,51.2403,50.8578,51.1226,30900.0
2008-01-22 09:45:00,69.57,70.14,68.85,70.07,61100.0,51.1815,51.6008,50.6518,51.5493,61100.0
2008-01-22 09:50:00,70.05,70.45,70.04,70.19,25700.0,51.5346,51.8289,51.5273,51.6376,25700.0
2008-01-22 09:55:00,70.17,70.19,69.62,69.82,23600.0,51.6229,51.6376,51.2183,51.3654,23600.0
2008-01-22 10:00:00,69.83,69.97,69.76,69.89,18400.0,51.3728,51.4758,51.3213,51.4169,18400.0
2008-01-22 10:05:00,69.92,70.22,69.78,70.16,13000.0,51.439,51.6597,51.336,51.6155,13000.0
2008-01-22 10:10:00,70.22,70.23,69.91,69.95,31800.0,51.6597,51.667,51.4316,51.461,31800.0
2008-01-22 10:15:00,69.94,70.4,69.94,70.4,5500.0,51.4537,51.7921,51.4537,51.7921,5500.0
2008-01-22 10:20:00,70.56,70.87,70.55,70.87,8000.0,51.9098,52.1379,51.9025,52.1379,8000.0
2008-01-22 10:25:00,71.02,71.03,70.85,70.94,5000.0,52.2482,52.2556,52.1232,52.1894,5000.0
2008-01-22 10:30:00,70.82,70.83,70.61,70.79,30800.0,52.1011,52.1084,51.9466,52.079,30800.0
2008-01-22 10:35:00,70.83,70.92,70.72,70.88,15300.0,52.1084,52.1747,52.0275,52.1452,15300.0
2008-01-22 10:40:00,70.87,71.25,70.86,71.04,12600.0,52.1379,52.4174,52.1305,52.2629,12600.0
2008-01-22 10:45:00,70.95,71.09,70.77,70.79,17700.0,52.1967,52.2997,52.0643,52.079,17700.0
2008-01-22 10:50:00,70.75,70.89,70.68,70.81,11100.0,52.0496,52.1526,51.9981,52.0937,11100.0
2008-01-22 10:55:00,70.8,71.08,70.79,70.93,20500.0,52.0864,52.2924,52.079,52.182,20500.0
2008-01-22 11:00:00,70.89,71.24,70.89,71.16,14000.0,52.1526,52.4101,52.1526,52.3512,14000.0
2008-01-22 11:05:00,71.23,71.65,71.23,71.65,8000.0,52.4027,52.7117,52.4027,52.7117,8000.0
2008-01-22 11:10:00,71.71,71.8,71.6,71.69,13900.0,52.7558,52.8221,52.6749,52.7411,13900.0
2008-01-22 11:15:00,71.69,71.7,71.38,71.45,514000.0,52.7411,52.7485,52.5131,52.5646,514000.0
2008-01-22 11:20:00,71.4,71.4,71.11,71.17,7900.0,52.5278,52.5278,52.3144,52.3586,7900.0
2008-01-22 11:25:00,71.2,71.27,71.05,71.07,11300.0,52.3806,52.4321,52.2703,52.285,11300.0
2008-01-22 11:30:00,71.08,71.1,70.63,70.65,15600.0,52.2924,52.3071,51.9613,51.976,15600.0
2008-01-22 11:35:00,70.66,70.92,70.61,70.75,36000.0,51.9834,52.1747,51.9466,52.0496,36000.0
2008-01-22 11:40:00,70.75,70.92,70.71,70.81,30200.0,52.0496,52.1747,52.0202,52.0937,30200.0
2008-01-22 11:45:00,70.8,70.97,70.74,70.94,17100.0,52.0864,52.2114,52.0422,52.1894,17100.0
2008-01-22 11:50:00,70.97,71.14,70.86,70.88,25100.0,52.2114,52.3365,52.1305,52.1452,25100.0
2008-01-22 11:55:00,70.88,70.92,70.67,70.73,17600.0,52.1452,52.1747,51.9907,52.0349,17600.0
2008-01-22 12:00:00,70.79,70.88,70.64,70.83,12200.0,52.079,52.1452,51.9687,52.1084,12200.0
2008-01-22 12:05:00,70.83,71.21,70.82,71.17,18300.0,52.1084,52.388,52.1011,52.3586,18300.0
2008-01-22 12:10:00,71.17,71.33,70.97,70.97,24300.0,52.3586,52.4763,52.2114,52.2114,24300.0
2008-01-22 12:15:00,71.01,71.12,70.91,70.94,18700.0,52.2409,52.3218,52.1673,52.1894,18700.0
2008-01-22 12:20:00,70.84,70.96,70.8,70.95,5700.0,52.1158,52.2041,52.0864,52.1967,5700.0
2008-01-22 12:25:00,70.94,71.1,70.94,71.0,9100.0,52.1894,52.3071,52.1894,52.2335,9100.0
2008-01-22 12:30:00,70.84,70.94,70.84,70.9,3800.0,52.1158,52.1894,52.1158,52.1599,3800.0
2008-01-22 12:35:00,70.94,71.04,70.92,70.99,3700.0,52.1894,52.2629,52.1747,52.2262,3700.0
2008-01-22 12:40:00,70.98,71.02,70.79,70.99,9900.0,52.2188,52.2482,52.079,52.2262,9900.0
2008-01-22 12:45:00,70.98,71.04,70.92,70.92,2000.0,52.2188,52.2629,52.1747,52.1747,2000.0
2008-01-22 12:50:00,70.98,71.13,70.98,71.13,5000.0,52.2188,52.3291,52.2188,52.3291,5000.0
2008-01-22 12:55:00,71.14,71.26,71.11,71.18,15200.0,52.3365,52.4248,52.3144,52.3659,15200.0
2008-01-22 13:00:00,71.28,71.48,71.26,71.48,15400.0,52.4395,52.5866,52.4248,52.5866,15400.0
2008-01-22 13:05:00,71.44,71.58,71.32,71.5,7700.0,52.5572,52.6602,52.4689,52.6014,7700.0
2008-01-22 13:10:00,71.51,71.65,71.36,71.39,26300.0,52.6087,52.7117,52.4984,52.5204,26300.0
2008-01-22 13:15:00,71.4,71.45,71.26,71.35,5200.0,52.5278,52.5646,52.4248,52.491,5200.0
2008-01-22 13:20:00,71.32,71.53,71.32,71.44,6000.0,52.4689,52.6234,52.4689,52.5572,6000.0
2008-01-22 13:25:00,71.45,71.45,71.04,71.2,10100.0,52.5646,52.5646,52.2629,52.3806,10100.0
2008-01-22 13:30:00,71.18,71.18,70.99,70.99,10400.0,52.3659,52.3659,52.2262,52.2262,10400.0
2008-01-22 13:35:00,70.97,71.2,70.97,71.18,12400.0,52.2114,52.3806,52.2114,52.3659,12400.0
2008-01-22 13:40:00,71.19,71.39,70.99,71.07,21300.0,52.3733,52.5204,52.2262,52.285,21300.0
2008-01-22 13:45:00,71.09,71.11,70.91,71.09,64800.0,52.2997,52.3144,52.1673,52.2997,64800.0
2008-01-22 13:50:00,71.12,71.23,70.96,71.02,39800.0,52.3218,52.4027,52.2041,52.2482,39800.0
2008-01-22 13:55:00,70.98,71.07,70.83,71.07,26100.0,52.2188,52.285,52.1084,52.285,26100.0
2008-01-22 14:00:00,71.07,71.07,70.83,70.85,26800.0,52.285,52.285,52.1084,52.1232,26800.0
2008-01-22 14:05:00,70.85,70.85,70.72,70.79,36900.0,52.1232,52.1232,52.0275,52.079,36900.0
2008-01-22 14:10:00,70.8,70.99,70.75,70.89,21800.0,52.0864,52.2262,52.0496,52.1526,21800.0
2008-01-22 14:15:00,70.84,71.21,70.84,71.2,25000.0,52.1158,52.388,52.1158,52.3806,25000.0
2008-01-22 14:20:00,71.15,71.26,71.04,71.17,14900.0,52.3439,52.4248,52.2629,52.3586,14900.0
2008-01-22 14:25:00,71.16,71.29,71.03,71.04,32400.0,52.3512,52.4469,52.2556,52.2629,32400.0
2008-01-22 14:30:00,71.02,71.06,70.75,70.81,18800.0,52.2482,52.2777,52.0496,52.0937,18800.0
2008-01-22 14:35:00,70.81,70.97,70.81,70.86,12700.0,52.0937,52.2114,52.0937,52.1305,12700.0
2008-01-22 14:40:00,70.94,71.11,70.75,71.06,29500.0,52.1894,52.3144,52.0496,52.2777,29500.0
2008-01-22 14:45:00,71.04,71.23,70.97,71.12,11100.0,52.2629,52.4027,52.2114,52.3218,11100.0
2008-01-22 14:50:00,71.2,71.2,70.99,71.13,23700.0,52.3806,52.3806,52.2262,52.3291,23700.0
2008-01-22 14:55:00,71.1,71.28,71.02,71.09,20500.0,52.3071,52.4395,52.2482,52.2997,20500.0
2008-01-22 15:00:00,71.12,71.25,71.01,71.25,18700.0,52.3218,52.4174,52.2409,52.4174,18700.0
2008-01-22 15:05:00,71.26,71.53,71.15,71.45,24800.0,52.4248,52.6234,52.3439,52.5646,24800.0
2008-01-22 15:10:00,71.41,71.41,71.03,71.05,74700.0,52.5351,52.5351,52.2556,52.2703,74700.0
2008-01-22 15:15:00,71.11,71.23,71.03,71.11,21000.0,52.3144,52.4027,52.2556,52.3144,21000.0
2008-01-22 15:20:00,71.11,71.26,71.1,71.2,30800.0,52.3144,52.4248,52.3071,52.3806,30800.0
2008-01-22 15:25:00,71.23,71.26,71.1,71.22,17900.0,52.4027,52.4248,52.3071,52.3954,17900.0
2008-01-22 15:30:00,71.23,71.47,71.23,71.43,30800.0,52.4027,52.5793,52.4027,52.5499,30800.0
2008-01-22 15:35:00,71.44,71.82,71.42,71.63,46400.0,52.5572,52.8368,52.5425,52.697,46400.0
2008-01-22 15:40:00,71.62,71.66,71.37,71.43,20300.0,52.6896,52.7191,52.5057,52.5499,20300.0
2008-01-22 15:45:00,71.45,71.5,71.35,71.4,20400.0,52.5646,52.6014,52.491,52.5278,20400.0
2008-01-22 15:50:00,71.44,71.46,71.05,71.08,71300.0,52.5572,52.5719,52.2703,52.2924,71300.0
2008-01-22 15:55:00,71.09,71.43,71.06,71.12,145400.0,52.2997,52.5499,52.2777,52.3218,145400.0
2008-01-22 16:00:00,71.42,71.42,71.17,71.25,13500.0,52.5425,52.5425,52.3586,52.4174,13500.0
2008-01-22 16:05:00,70.84,70.87,70.84,70.87,1700.0,52.1158,52.1379,52.1158,52.1379,1700.0
2008-01-22 16:10:00,71.19,71.19,71.19,71.19,35000.0,52.3733,52.3733,52.3733,52.3733,35000.0
2008-01-23 09:30:00,69.22,69.55,69.04,69.45,32100.0,50.924,51.1668,50.7916,51.0932,32100.0
2008-01-23 09:35:00,69.42,69.64,69.31,69.53,38200.0,51.0711,51.233,50.9902,51.1521,38200.0
2008-01-23 09:40:00,69.49,69.69,69.41,69.66,22100.0,51.1226,51.2698,51.0638,51.2477,22100.0
2008-01-23 09:45:00,69.6,69.84,69.45,69.8,13300.0,51.2036,51.3801,51.0932,51.3507,13300.0
2008-01-23 09:50:00,69.79,70.04,69.69,69.94,33900.0,51.3433,51.5273,51.2698,51.4537,33900.0
2008-01-23 09:55:00,69.92,70.4,69.81,70.3,20600.0,51.439,51.7921,51.358,51.7185,20600.0
2008-01-23 10:00:00,70.32,70.53,70.25,70.33,334900.0,51.7332,51.8877,51.6817,51.7406,334900.0
2008-01-23 10:05:00,70.29,70.49,70.23,70.29,244500.0,51.7112,51.8583,51.667,51.7112,244500.0
2008-01-23 10:10:00,70.26,70.62,70.26,70.52,25500.0,51.6891,51.954,51.6891,51.8804,25500.0
2008-01-23 10:15:00,70.57,71.06,70.57,71.01,18400.0,51.9172,52.2777,51.9172,52.2409,18400.0
2008-01-23 10:20:00,71.02,71.16,70.85,70.85,26500.0,52.2482,52.3512,52.1232,52.1232,26500.0
2008-01-23 10:25:00,70.81,70.91,70.7,70.72,3500.0,52.0937,52.1673,52.0128,52.0275,3500.0
2008-01-23 10:30:00,70.7,70.8,70.44,70.44,10500.0,52.0128,52.0864,51.8215,51.8215,10500.0
2008-01-23 10:35:00,70.45,70.55,70.41,70.55,4600.0,51.8289,51.9025,51.7995,51.9025,4600.0
2008-01-23 10:40:00,70.57,70.64,70.21,70.28,13900.0,51.9172,51.9687,51.6523,51.7038,13900.0
2008-01-23 10:45:00,70.33,70.59,70.3,70.58,22000.0,51.7406,51.9319,51.7185,51.9245,22000.0
2008-01-23 10:50:00,70.57,70.57,70.34,70.38,23500.0,51.9172,51.9172,51.748,51.7774,23500.0
2008-01-23 10:55:00,70.26,70.6,70.26,70.47,8500.0,51.6891,51.9392,51.6891,51.8436,8500.0
2008-01-23 11:00:00,70.48,70.56,70.42,70.55,11100.0,51.851,51.9098,51.8068,51.9025,11100.0
2008-01-23 11:05:00,70.57,70.62,70.28,70.31,15200.0,51.9172,51.954,51.7038,51.7259,15200.0
2008-01-23 11:10:00,70.36,70.46,70.23,70.3,4700.0,51.7627,51.8362,51.667,51.7185,4700.0
2008-01-23 11:15:00,70.29,70.45,70.29,70.41,10200.0,51.7112,51.8289,51.7112,51.7995,10200.0
2008-01-23 11:20:00,70.43,70.6,70.36,70.6,5900.0,51.8142,51.9392,51.7627,51.9392,5900.0
2008-01-23 11:25:00,70.54,70.57,70.26,70.26,26700.0,51.8951,51.9172,51.6891,51.6891,26700.0
2008-01-23 11:30:00,70.27,70.28,69.78,69.95,22700.0,51.6965,51.7038,51.336,51.461,22700.0
2008-01-23 11:35:00,69.94,70.1,69.86,70.05,7800.0,51.4537,51.5714,51.3948,51.5346,7800.0
2008-01-23 11:40:00,70.07,70.11,69.95,69.97,10600.0,51.5493,51.5788,51.461,51.4758,10600.0
2008-01-23 11:45:00,69.98,69.98,69.75,69.86,11400.0,51.4831,51.4831,51.3139,51.3948,11400.0
2008-01-23 11:50:00,69.86,69.99,69.83,69.87,6200.0,51.3948,51.4905,51.3728,51.4022,6200.0
2008-01-23 11:55:00,69.93,70.05,69.84,69.86,7500.0,51.4463,51.5346,51.3801,51.3948,7500.0
2008-01-23 12:00:00,69.8,69.89,69.74,69.74,16300.0,51.3507,51.4169,51.3065,51.3065,16300.0
2008-01-23 12:05:00,69.78,69.89,69.69,69.75,5200.0,51.336,51.4169,51.2698,51.3139,5200.0
2008-01-23 12:10:00,69.72,69.82,69.62,69.73,9200.0,51.2918,51.3654,51.2183,51.2992,9200.0
2008-01-23 12:15:00,69.72,70.07,69.71,70.05,18800.0,51.2918,51.5493,51.2845,51.5346,18800.0
2008-01-23 12:20:00,70.0,70.13,69.93,69.95,17600.0,51.4978,51.5935,51.4463,51.461,17600.0
2008-01-23 12:25:00,69.99,70.1,69.95,69.97,13700.0,51.4905,51.5714,51.461,51.4758,13700.0
2008-01-23 12:30:00,69.98,69.99,69.61,69.64,10300.0,51.4831,51.4905,51.2109,51.233,10300.0
2008-01-23 12:35:00,69.64,69.71,69.35,69.35,25500.0,51.233,51.2845,51.0196,51.0196,25500.0
2008-01-23 12:40:00,69.34,69.59,69.28,69.31,9800.0,51.0123,51.1962,50.9681,50.9902,9800.0
2008-01-23 12:45:00,69.24,69.35,68.99,69.35,9200.0,50.9387,51.0196,50.7548,51.0196,9200.0
2008-01-23 12:50:00,69.35,69.51,69.3,69.51,14100.0,51.0196,51.1373,50.9828,51.1373,14100.0
2008-01-23 12:55:00,69.51,69.51,69.35,69.4,1900.0,51.1373,51.1373,51.0196,51.0564,1900.0
2008-01-23 13:00:00,69.4,69.7,69.4,69.45,5500.0,51.0564,51.2771,51.0564,51.0932,5500.0
2008-01-23 13:05:00,69.44,69.61,69.42,69.42,3400.0,51.0858,51.2109,51.0711,51.0711,3400.0
2008-01-23 13:10:00,69.39,69.39,69.23,69.37,2900.0,51.0491,51.0491,50.9314,51.0343,2900.0
2008-01-23 13:15:00,69.35,69.56,69.35,69.56,7000.0,51.0196,51.1741,51.0196,51.1741,7000.0
2008-01-23 13:20:00,69.68,69.88,69.68,69.87,12500.0,51.2624,51.4095,51.2624,51.4022,12500.0
2008-01-23 13:25:00,69.89,69.97,69.8,69.8,5800.0,51.4169,51.4758,51.3507,51.3507,5800.0
2008-01-23 13:30:00,69.75,69.89,69.54,69.86,20600.0,51.3139,51.4169,51.1594,51.3948,20600.0
2008-01-23 13:35:00,69.94,70.07,69.9,69.94,12000.0,51.4537,51.5493,51.4243,51.4537,12000.0
2008-01-23 13:40:00,69.93,70.1,69.81,69.95,22600.0,51.4463,51.5714,51.358,51.461,22600.0
2008-01-23 13:45:00,69.96,70.32,69.93,70.32,18800.0,51.4684,51.7332,51.4463,51.7332,18800.0
2008-01-23 13:50:00,70.28,70.38,70.19,70.19,18700.0,51.7038,51.7774,51.6376,51.6376,18700.0
2008-01-23 13:55:00,70.16,70.23,70.11,70.21,23200.0,51.6155,51.667,51.5788,51.6523,23200.0
2008-01-23 14:00:00,70.16,70.16,70.02,70.1,10100.0,51.6155,51.6155,51.5125,51.5714,10100.0
2008-01-23 14:05:00,70.1,70.53,70.1,70.49,11200.0,51.5714,51.8877,51.5714,51.8583,11200.0
2008-01-23 14:10:00,70.48,70.65,70.34,70.65,22100.0,51.851,51.976,51.748,51.976,22100.0
2008-01-23 14:15:00,70.54,70.54,70.33,70.34,16500.0,51.8951,51.8951,51.7406,51.748,16500.0
2008-01-23 14:20:00,70.36,70.77,70.34,70.71,28400.0,51.7627,52.0643,51.748,52.0202,28400.0
2008-01-23 14:25:00,70.76,71.01,70.75,70.94,19300.0,52.0569,52.2409,52.0496,52.1894,19300.0
2008-01-23 14:30:00,70.87,70.88,70.68,70.77,13100.0,52.1379,52.1452,51.9981,52.0643,13100.0
2008-01-23 14:35:00,70.77,70.83,70.63,70.83,16400.0,52.0643,52.1084,51.9613,52.1084,16400.0
2008-01-23 14:40:00,70.92,70.92,70.55,70.56,20300.0,52.1747,52.1747,51.9025,51.9098,20300.0
2008-01-23 14:45:00,70.57,70.66,70.31,70.43,22100.0,51.9172,51.9834,51.7259,51.8142,22100.0
2008-01-23 14:50:00,70.41,70.52,70.22,70.34,26100.0,51.7995,51.8804,51.6597,51.748,26100.0
2008-01-23 14:55:00,70.31,70.72,70.31,70.72,22700.0,51.7259,52.0275,51.7259,52.0275,22700.0
2008-01-23 15:00:00,70.74,71.27,70.65,71.18,42200.0,52.0422,52.4321,51.976,52.3659,42200.0
2008-01-23 15:05:00,71.2,71.42,71.04,71.41,1037300.0,52.3806,52.5425,52.2629,52.5351,1037300.0
2008-01-23 15:10:00,71.48,71.72,71.35,71.69,20100.0,52.5866,52.7632,52.491,52.7411,20100.0
2008-01-23 15:15:00,71.7,71.74,71.5,71.53,22800.0,52.7485,52.7779,52.6014,52.6234,22800.0
2008-01-23 15:20:00,71.5,72.07,71.47,72.07,20100.0,52.6014,53.0207,52.5793,53.0207,20100.0
2008-01-23 15:25:00,72.09,72.21,71.92,72.09,1022600.0,53.0354,53.1237,52.9103,53.0354,1022600.0
2008-01-23 15:30:00,72.12,72.34,72.07,72.34,19600.0,53.0575,53.2193,53.0207,53.2193,19600.0
2008-01-23 15:35:00,72.29,72.57,72.28,72.56,22700.0,53.1825,53.3885,53.1752,53.3812,22700.0
2008-01-23 15:40:00,72.56,72.62,72.1,72.38,13100.0,53.3812,53.4253,53.0428,53.2488,13100.0
2008-01-23 15:45:00,72.33,72.67,72.12,72.39,16400.0,53.212,53.4621,53.0575,53.2561,16400.0
2008-01-23 15:50:00,72.33,72.76,72.3,72.54,14400.0,53.212,53.5283,53.1899,53.3665,14400.0
2008-01-23 15:55:00,72.6,72.71,72.54,72.71,14100.0,53.4106,53.4915,53.3665,53.4915,14100.0
2008-01-23 16:00:00,72.69,72.82,72.53,72.57,11400.0,53.4768,53.5725,53.3591,53.3885,11400.0
2008-01-23 16:05:00,72.55,72.71,72.55,72.7,2200.0,53.3738,53.4915,53.3738,53.4842,2200.0
2008-01-23 16:10:00,72.7,72.7,72.7,72.7,0.0,53.4842,53.4842,53.4842,53.4842,0.0
2008-01-24 09:30:00,73.02,73.14,72.88,72.89,23000.0,53.7196,53.8079,53.6166,53.624,23000.0
2008-01-24 09:35:00,72.9,72.94,72.82,72.92,1008900.0,53.6313,53.6607,53.5725,53.646,1008900.0
2008-01-24 09:40:00,72.91,73.09,72.9,73.06,8700.0,53.6387,53.7711,53.6313,53.749,8700.0
2008-01-24 09:45:00,73.26,73.26,73.17,73.22,15600.0,53.8962,53.8962,53.8299,53.8667,15600.0
2008-01-24 09:50:00,73.27,73.44,73.23,73.43,30700.0,53.9035,54.0286,53.8741,54.0212,30700.0
2008-01-24 09:55:00,73.46,73.46,73.19,73.21,39700.0,54.0433,54.0433,53.8447,53.8594,39700.0
2008-01-24 10:00:00,73.18,73.54,73.17,73.54,23200.0,53.8373,54.1021,53.8299,54.1021,23200.0
2008-01-24 10:05:00,73.51,73.51,73.22,73.25,30000.0,54.0801,54.0801,53.8667,53.8888,30000.0
2008-01-24 10:10:00,73.26,73.33,72.8,72.8,23500.0,53.8962,53.9477,53.5577,53.5577,23500.0
2008-01-24 10:15:00,72.73,72.89,72.73,72.8,24800.0,53.5062,53.624,53.5062,53.5577,24800.0
2008-01-24 10:20:00,72.77,72.79,72.54,72.75,25500.0,53.5357,53.5504,53.3665,53.521,25500.0
2008-01-24 10:25:00,72.74,72.96,72.72,72.96,33000.0,53.5136,53.6754,53.4989,53.6754,33000.0
2008-01-24 10:30:00,72.95,72.98,72.7,72.87,9700.0,53.6681,53.6902,53.4842,53.6092,9700.0
2008-01-24 10:35:00,72.92,73.22,72.8,73.19,17300.0,53.646,53.8667,53.5577,53.8447,17300.0
2008-01-24 10:40:00,73.18,73.18,72.98,73.06,11100.0,53.8373,53.8373,53.6902,53.749,11100.0
2008-01-24 10:45:00,73.0,73.18,72.99,73.09,13700.0,53.7049,53.8373,53.6975,53.7711,13700.0
2008-01-24 10:50:00,73.1,73.12,72.91,72.95,8600.0,53.7784,53.7932,53.6387,53.6681,8600.0
2008-01-24 10:55:00,72.96,73.08,72.84,72.86,29000.0,53.6754,53.7637,53.5872,53.6019,29000.0
2008-01-24 11:00:00,72.88,72.91,72.68,72.74,21400.0,53.6166,53.6387,53.4695,53.5136,21400.0
2008-01-24 11:05:00,72.75,72.87,72.69,72.82,13000.0,53.521,53.6092,53.4768,53.5725,13000.0
2008-01-24 11:10:00,72.83,73.08,72.83,72.98,20400.0,53.5798,53.7637,53.5798,53.6902,20400.0
2008-01-24 11:15:00,72.97,73.02,72.88,72.97,10000.0,53.6828,53.7196,53.6166,53.6828,10000.0
2008-01-24 11:20:00,72.97,73.11,72.92,73.07,9100.0,53.6828,53.7858,53.646,53.7564,9100.0
2008-01-24 11:25:00,73.08,73.24,73.08,73.24,3300.0,53.7637,53.8814,53.7637,53.8814,3300.0
2008-01-24 11:30:00,73.25,73.25,73.12,73.19,3200.0,53.8888,53.8888,53.7932,53.8447,3200.0
2008-01-24 11:35:00,73.18,73.21,73.07,73.13,3900.0,53.8373,53.8594,53.7564,53.8005,3900.0
2008-01-24 11:40:00,73.09,73.22,73.09,73.16,8600.0,53.7711,53.8667,53.7711,53.8226,8600.0
2008-01-24 11:45:00,73.13,73.4,73.13,73.3,27600.0,53.8005,53.9992,53.8005,53.9256,27600.0
2008-01-24 11:50:00,73.27,73.36,73.23,73.24,3900.0,53.9035,53.9697,53.8741,53.8814,3900.0
2008-01-24 11:55:00,73.21,73.26,73.11,73.16,6400.0,53.8594,53.8962,53.7858,53.8226,6400.0
2008-01-24 12:00:00,73.12,73.2,73.1,73.17,3800.0,53.7932,53.852,53.7784,53.8299,3800.0
2008-01-24 12:05:00,73.12,73.27,73.12,73.17,116500.0,53.7932,53.9035,53.7932,53.8299,116500.0
2008-01-24 12:10:00,73.17,73.2,73.11,73.11,6000.0,53.8299,53.852,53.7858,53.7858,6000.0
2008-01-24 12:15:00,73.12,73.19,73.07,73.15,10800.0,53.7932,53.8447,53.7564,53.8152,10800.0
2008-01-24 12:20:00,73.13,73.14,72.98,73.0,2200.0,53.8005,53.8079,53.6902,53.7049,2200.0
2008-01-24 12:25:00,73.03,73.03,72.9,72.96,3700.0,53.7269,53.7269,53.6313,53.6754,3700.0
2008-01-24 12:30:00,72.94,73.01,72.94,72.97,17600.0,53.6607,53.7122,53.6607,53.6828,17600.0
2008-01-24 12:35:00,72.97,72.97,72.7,72.74,40100.0,53.6828,53.6828,53.4842,53.5136,40100.0
2008-01-24 12:40:00,72.68,72.83,72.68,72.77,7600.0,53.4695,53.5798,53.4695,53.5357,7600.0
2008-01-24 12:45:00,72.8,72.88,72.79,72.85,6700.0,53.5577,53.6166,53.5504,53.5945,6700.0
2008-01-24 12:50:00,72.88,72.99,72.82,72.96,6900.0,53.6166,53.6975,53.5725,53.6754,6900.0
2008-01-24 12:55:00,72.96,73.09,72.96,73.08,4400.0,53.6754,53.7711,53.6754,53.7637,4400.0
2008-01-24 13:00:00,73.13,73.13,72.98,73.03,7600.0,53.8005,53.8005,53.6902,53.7269,7600.0
2008-01-24 13:05:00,73.02,73.04,72.77,72.8,16100.0,53.7196,53.7343,53.5357,53.5577,16100.0
2008-01-24 13:10:00,72.82,73.08,72.76,73.06,13000.0,53.5725,53.7637,53.5283,53.749,13000.0
2008-01-24 13:15:00,73.07,73.08,72.99,73.03,9800.0,53.7564,53.7637,53.6975,53.7269,9800.0
2008-01-24 13:20:00,72.99,73.11,72.96,73.0,9000.0,53.6975,53.7858,53.6754,53.7049,9000.0
2008-01-24 13:25:00,72.99,73.05,72.86,72.86,9500.0,53.6975,53.7417,53.6019,53.6019,9500.0
2008-01-24 13:30:00,72.88,72.96,72.8,72.91,3900.0,53.6166,53.6754,53.5577,53.6387,3900.0
2008-01-24 13:35:00,72.92,72.96,72.89,72.95,1800.0,53.646,53.6754,53.624,53.6681,1800.0
2008-01-24 13:40:00,72.93,73.23,72.93,73.11,6900.0,53.6534,53.8741,53.6534,53.7858,6900.0
2008-01-24 13:45:00,73.14,73.24,73.13,73.2,6600.0,53.8079,53.8814,53.8005,53.852,6600.0
2008-01-24 13:50:00,73.2,73.36,73.2,73.36,7000.0,53.852,53.9697,53.852,53.9697,7000.0
2008-01-24 13:55:00,73.33,73.34,73.19,73.21,18800.0,53.9477,53.955,53.8447,53.8594,18800.0
2008-01-24 14:00:00,73.23,73.23,73.08,73.17,25100.0,53.8741,53.8741,53.7637,53.8299,25100.0
2008-01-24 14:05:00,73.23,73.44,73.22,73.38,6400.0,53.8741,54.0286,53.8667,53.9844,6400.0
2008-01-24 14:10:00,73.4,73.42,73.2,73.31,24300.0,53.9992,54.0139,53.852,53.9329,24300.0
2008-01-24 14:15:00,73.28,73.43,73.26,73.28,3900.0,53.9109,54.0212,53.8962,53.9109,3900.0
2008-01-24 14:20:00,73.24,73.52,73.24,73.52,9900.0,53.8814,54.0874,53.8814,54.0874,9900.0
2008-01-24 14:25:00,73.58,73.59,73.43,73.49,5700.0,54.1316,54.1389,54.0212,54.0654,5700.0
2008-01-24 14:30:00,73.5,73.56,73.43,73.48,14500.0,54.0727,54.1169,54.0212,54.058,14500.0
2008-01-24 14:35:00,73.48,73.66,73.46,73.65,14800.0,54.058,54.1904,54.0433,54.1831,14800.0
2008-01-24 14:40:00,73.66,73.66,73.46,73.48,13400.0,54.1904,54.1904,54.0433,54.058,13400.0
2008-01-24 14:45:00,73.51,73.51,73.32,73.36,9800.0,54.0801,54.0801,53.9403,53.9697,9800.0
2008-01-24 14:50:00,73.35,73.41,73.14,73.18,4900.0,53.9624,54.0065,53.8079,53.8373,4900.0
2008-01-24 14:55:00,73.21,73.24,72.92,73.14,17100.0,53.8594,53.8814,53.646,53.8079,17100.0
2008-01-24 15:00:00,73.07,73.23,73.01,73.23,22700.0,53.7564,53.8741,53.7122,53.8741,22700.0
2008-01-24 15:05:00,73.16,73.22,73.13,73.2,4700.0,53.8226,53.8667,53.8005,53.852,4700.0
2008-01-24 15:10:00,73.2,73.24,73.17,73.21,3700.0,53.852,53.8814,53.8299,53.8594,3700.0
2008-01-24 15:15:00,73.2,73.2,73.0,73.13,8800.0,53.852,53.852,53.7049,53.8005,8800.0
2008-01-24 15:20:00,73.17,73.2,73.09,73.17,14200.0,53.8299,53.852,53.7711,53.8299,14200.0
2008-01-24 15:25:00,73.13,73.2,73.07,73.15,9400.0,53.8005,53.852,53.7564,53.8152,9400.0
2008-01-24 15:30:00,73.18,73.27,73.14,73.24,13500.0,53.8373,53.9035,53.8079,53.8814,13500.0
2008-01-24 15:35:00,73.25,73.3,73.18,73.26,13900.0,53.8888,53.9256,53.8373,53.8962,13900.0
2008-01-24 15:40:00,73.24,73.49,73.24,73.48,13400.0,53.8814,54.0654,53.8814,54.058,13400.0
2008-01-24 15:45:00,73.45,73.48,73.28,73.42,14600.0,54.0359,54.058,53.9109,54.0139,14600.0
2008-01-24 15:50:00,73.45,73.45,73.33,73.43,17200.0,54.0359,54.0359,53.9477,54.0212,17200.0
2008-01-24 15:55:00,73.42,73.48,73.42,73.45,25800.0,54.0139,54.058,54.0139,54.0359,25800.0
2008-01-24 16:00:00,73.47,73.5,73.45,73.5,2900.0,54.0506,54.0727,54.0359,54.0727,2900.0
2008-01-24 16:05:00,73.42,73.42,73.42,73.42,100.0,54.0139,54.0139,54.0139,54.0139,100.0
2008-01-24 16:10:00,73.42,73.42,73.42,73.42,0.0,54.0139,54.0139,54.0139,54.0139,0.0
2008-01-25 09:30:00,74.26,74.36,74.11,74.31,9500.0,54.6318,54.7054,54.5215,54.6686,9500.0
2008-01-25 09:35:00,74.3,74.42,74.23,74.23,13500.0,54.6613,54.7495,54.6098,54.6098,13500.0
2008-01-25 09:40:00,74.19,74.19,74.09,74.1,7700.0,54.5803,54.5803,54.5068,54.5141,7700.0
2008-01-25 09:45:00,74.11,74.2,74.08,74.12,9500.0,54.5215,54.5877,54.4994,54.5288,9500.0
2008-01-25 09:50:00,74.16,74.16,74.01,74.11,6700.0,54.5583,54.5583,54.4479,54.5215,6700.0
2008-01-25 09:55:00,74.07,74.13,73.98,74.07,10700.0,54.4921,54.5362,54.4258,54.4921,10700.0
2008-01-25 10:00:00,74.06,74.13,73.94,74.13,6600.0,54.4847,54.5362,54.3964,54.5362,6600.0
2008-01-25 10:05:00,74.05,74.11,73.95,73.95,5500.0,54.4773,54.5215,54.4038,54.4038,5500.0
2008-01-25 10:10:00,74.0,74.03,73.92,73.93,6700.0,54.4406,54.4626,54.3817,54.3891,6700.0
2008-01-25 10:15:00,74.03,74.05,74.0,74.05,3400.0,54.4626,54.4773,54.4406,54.4773,3400.0
2008-01-25 10:20:00,74.03,74.04,73.73,73.73,506000.0,54.4626,54.47,54.2419,54.2419,506000.0
2008-01-25 10:25:00,73.72,73.96,73.72,73.83,69200.0,54.2346,54.4111,54.2346,54.3155,69200.0
2008-01-25 10:30:00,73.82,73.84,73.53,73.53,24800.0,54.3081,54.3229,54.0948,54.0948,24800.0
2008-01-25 10:35:00,73.55,73.68,73.52,73.64,27600.0,54.1095,54.2051,54.0874,54.1757,27600.0
2008-01-25 10:40:00,73.68,73.74,73.46,73.74,11700.0,54.2051,54.2493,54.0433,54.2493,11700.0
2008-01-25 10:45:00,73.68,73.76,73.62,73.71,4700.0,54.2051,54.264,54.161,54.2272,4700.0
2008-01-25 10:50:00,73.66,73.66,73.52,73.52,7400.0,54.1904,54.1904,54.0874,54.0874,7400.0
2008-01-25 10:55:00,73.54,73.57,73.32,73.36,4000.0,54.1021,54.1242,53.9403,53.9697,4000.0
2008-01-25 11:00:00,73.38,73.41,73.23,73.23,14900.0,53.9844,54.0065,53.8741,53.8741,14900.0
2008-01-25 11:05:00,73.28,73.46,73.28,73.41,7300.0,53.9109,54.0433,53.9109,54.0065,7300.0
2008-01-25 11:10:00,73.41,73.42,73.29,73.4,8400.0,54.0065,54.0139,53.9182,53.9992,8400.0
2008-01-25 11:15:00,73.4,73.52,73.4,73.52,5200.0,53.9992,54.0874,53.9992,54.0874,5200.0
2008-01-25 11:20:00,73.52,73.54,73.41,73.41,4400.0,54.0874,54.1021,54.0065,54.0065,4400.0
2008-01-25 11:25:00,73.4,73.4,73.2,73.25,4500.0,53.9992,53.9992,53.852,53.8888,4500.0
2008-01-25 11:30:00,73.24,73.48,73.24,73.48,12900.0,53.8814,54.058,53.8814,54.058,12900.0
2008-01-25 11:35:00,73.45,73.61,73.45,73.54,11300.0,54.0359,54.1536,54.0359,54.1021,11300.0
2008-01-25 11:40:00,73.53,73.6,73.52,73.54,2700.0,54.0948,54.1463,54.0874,54.1021,2700.0
2008-01-25 11:45:00,73.55,73.63,73.48,73.5,4900.0,54.1095,54.1684,54.058,54.0727,4900.0
2008-01-25 11:50:00,73.47,73.48,73.39,73.46,5400.0,54.0506,54.058,53.9918,54.0433,5400.0
2008-01-25 11:55:00,73.43,73.59,73.41,73.57,12600.0,54.0212,54.1389,54.0065,54.1242,12600.0
2008-01-25 12:00:00,73.58,73.63,73.49,73.5,12100.0,54.1316,54.1684,54.0654,54.0727,12100.0
2008-01-25 12:05:00,73.49,73.51,73.41,73.45,13300.0,54.0654,54.0801,54.0065,54.0359,13300.0
2008-01-25 12:10:00,73.43,73.49,73.39,73.46,5800.0,54.0212,54.0654,53.9918,54.0433,5800.0
2008-01-25 12:15:00,73.39,73.44,73.37,73.43,17000.0,53.9918,54.0286,53.9771,54.0212,17000.0
2008-01-25 12:20:00,73.42,73.47,73.37,73.46,22500.0,54.0139,54.0506,53.9771,54.0433,22500.0
2008-01-25 12:25:00,73.49,73.49,73.42,73.42,11100.0,54.0654,54.0654,54.0139,54.0139,11100.0
2008-01-25 12:30:00,73.41,73.41,73.3,73.32,14000.0,54.0065,54.0065,53.9256,53.9403,14000.0
2008-01-25 12:35:00,73.31,73.43,73.27,73.31,33400.0,53.9329,54.0212,53.9035,53.9329,33400.0
2008-01-25 12:40:00,73.3,73.43,73.3,73.43,13300.0,53.9256,54.0212,53.9256,54.0212,13300.0
2008-01-25 12:45:00,73.43,73.43,73.11,73.14,12100.0,54.0212,54.0212,53.7858,53.8079,12100.0
2008-01-25 12:50:00,73.15,73.22,73.09,73.13,29400.0,53.8152,53.8667,53.7711,53.8005,29400.0
2008-01-25 12:55:00,73.15,73.15,72.82,72.9,42900.0,53.8152,53.8152,53.5725,53.6313,42900.0
2008-01-25 13:00:00,72.91,72.99,72.72,72.86,33600.0,53.6387,53.6975,53.4989,53.6019,33600.0
2008-01-25 13:05:00,72.87,72.96,72.81,72.84,16800.0,53.6092,53.6754,53.5651,53.5872,16800.0
2008-01-25 13:10:00,72.89,73.08,72.88,73.04,19800.0,53.624,53.7637,53.6166,53.7343,19800.0
2008-01-25 13:15:00,73.05,73.07,72.93,73.04,17600.0,53.7417,53.7564,53.6534,53.7343,17600.0
2008-01-25 13:20:00,73.04,73.09,72.87,72.91,17500.0,53.7343,53.7711,53.6092,53.6387,17500.0
2008-01-25 13:25:00,72.91,72.96,72.72,72.77,27100.0,53.6387,53.6754,53.4989,53.5357,27100.0
2008-01-25 13:30:00,72.77,72.84,72.7,72.71,24200.0,53.5357,53.5872,53.4842,53.4915,24200.0
2008-01-25 13:35:00,72.71,72.71,72.45,72.7,29000.0,53.4915,53.4915,53.3003,53.4842,29000.0
2008-01-25 13:40:00,72.7,72.71,72.6,72.64,16900.0,53.4842,53.4915,53.4106,53.44,16900.0
2008-01-25 13:45:00,72.64,72.69,72.39,72.44,30000.0,53.44,53.4768,53.2561,53.2929,30000.0
2008-01-25 13:50:00,72.44,72.47,72.2,72.32,15200.0,53.2929,53.315,53.1163,53.2046,15200.0
2008-01-25 13:55:00,72.34,72.53,72.33,72.42,35200.0,53.2193,53.3591,53.212,53.2782,35200.0
2008-01-25 14:00:00,72.42,72.5,72.39,72.43,17900.0,53.2782,53.337,53.2561,53.2855,17900.0
2008-01-25 14:05:00,72.45,72.49,72.34,72.43,15500.0,53.3003,53.3297,53.2193,53.2855,15500.0
2008-01-25 14:10:00,72.45,72.64,72.44,72.6,26100.0,53.3003,53.44,53.2929,53.4106,26100.0
2008-01-25 14:15:00,72.57,72.67,72.43,72.46,9900.0,53.3885,53.4621,53.2855,53.3076,9900.0
2008-01-25 14:20:00,72.46,72.67,72.37,72.63,21900.0,53.3076,53.4621,53.2414,53.4327,21900.0
2008-01-25 14:25:00,72.57,72.67,72.42,72.49,15700.0,53.3885,53.4621,53.2782,53.3297,15700.0
2008-01-25 14:30:00,72.51,72.62,72.48,72.58,13900.0,53.3444,53.4253,53.3223,53.3959,13900.0
2008-01-25 14:35:00,72.56,72.71,72.55,72.6,16900.0,53.3812,53.4915,53.3738,53.4106,16900.0
2008-01-25 14:40:00,72.62,72.67,72.44,72.49,14200.0,53.4253,53.4621,53.2929,53.3297,14200.0
2008-01-25 14:45:00,72.48,72.48,72.34,72.37,13900.0,53.3223,53.3223,53.2193,53.2414,13900.0
2008-01-25 14:50:00,72.37,72.42,72.23,72.29,47400.0,53.2414,53.2782,53.1384,53.1825,47400.0
2008-01-25 14:55:00,72.28,72.5,72.27,72.46,59000.0,53.1752,53.337,53.1678,53.3076,59000.0
2008-01-25 15:00:00,72.45,72.56,72.4,72.54,43200.0,53.3003,53.3812,53.2635,53.3665,43200.0
2008-01-25 15:05:00,72.54,72.54,72.33,72.44,7700.0,53.3665,53.3665,53.212,53.2929,7700.0
2008-01-25 15:10:00,72.4,72.63,72.37,72.57,4000.0,53.2635,53.4327,53.2414,53.3885,4000.0
2008-01-25 15:15:00,72.69,72.87,72.64,72.82,9500.0,53.4768,53.6092,53.44,53.5725,9500.0
2008-01-25 15:20:00,72.81,72.94,72.8,72.84,7200.0,53.5651,53.6607,53.5577,53.5872,7200.0
2008-01-25 15:25:00,72.8,72.84,72.69,72.8,7900.0,53.5577,53.5872,53.4768,53.5577,7900.0
2008-01-25 15:30:00,72.77,72.8,72.67,72.77,17500.0,53.5357,53.5577,53.4621,53.5357,17500.0
2008-01-25 15:35:00,72.75,72.96,72.71,72.74,12400.0,53.521,53.6754,53.4915,53.5136,12400.0
2008-01-25 15:40:00,72.77,72.86,72.73,72.78,27700.0,53.5357,53.6019,53.5062,53.543,27700.0
2008-01-25 15:45:00,72.79,72.79,72.4,72.4,8400.0,53.5504,53.5504,53.2635,53.2635,8400.0
2008-01-25 15:50:00,72.33,72.34,72.22,72.29,11400.0,53.212,53.2193,53.131,53.1825,11400.0
2008-01-25 15:55:00,72.31,72.47,72.28,72.43,43000.0,53.1973,53.315,53.1752,53.2855,43000.0
2008-01-25 16:00:00,72.43,72.47,72.43,72.47,800.0,53.2855,53.315,53.2855,53.315,800.0
2008-01-25 16:05:00,72.42,72.42,72.42,72.42,700.0,53.2782,53.2782,53.2782,53.2782,700.0
2008-01-25 16:10:00,72.42,72.42,72.42,72.42,0.0,53.2782,53.2782,53.2782,53.2782,0.0
2008-01-28 09:30:00,72.59,72.59,72.36,72.36,16600.0,53.4032,53.4032,53.234,53.234,16600.0
2008-01-28 09:35:00,72.31,72.31,72.04,72.18,21600.0,53.1973,53.1973,52.9986,53.1016,21600.0
2008-01-28 09:40:00,72.08,72.26,72.0,72.26,14400.0,53.028,53.1605,52.9692,53.1605,14400.0
2008-01-28 09:45:00,72.27,72.39,72.19,72.38,15100.0,53.1678,53.2561,53.109,53.2488,15100.0
2008-01-28 09:50:00,72.32,72.46,72.32,72.34,7600.0,53.2046,53.3076,53.2046,53.2193,7600.0
2008-01-28 09:55:00,72.3,72.37,72.21,72.32,6200.0,53.1899,53.2414,53.1237,53.2046,6200.0
2008-01-28 10:00:00,72.3,72.3,71.94,72.13,26300.0,53.1899,53.1899,52.9251,53.0648,26300.0
2008-01-28 10:05:00,72.13,72.18,71.92,71.93,16400.0,53.0648,53.1016,52.9103,52.9177,16400.0
2008-01-28 10:10:00,71.95,72.11,71.95,72.03,8900.0,52.9324,53.0501,52.9324,52.9913,8900.0
2008-01-28 10:15:00,72.05,72.19,72.05,72.15,9000.0,53.006,53.109,53.006,53.0795,9000.0
2008-01-28 10:20:00,72.16,72.52,72.16,72.37,17700.0,53.0869,53.3517,53.0869,53.2414,17700.0
2008-01-28 10:25:00,72.35,72.64,72.31,72.63,23300.0,53.2267,53.44,53.1973,53.4327,23300.0
2008-01-28 10:30:00,72.6,72.67,72.45,72.6,10100.0,53.4106,53.4621,53.3003,53.4106,10100.0
2008-01-28 10:35:00,72.62,72.69,72.45,72.5,14600.0,53.4253,53.4768,53.3003,53.337,14600.0
2008-01-28 10:40:00,72.53,72.69,72.48,72.55,17700.0,53.3591,53.4768,53.3223,53.3738,17700.0
2008-01-28 10:45:00,72.55,72.83,72.54,72.78,16500.0,53.3738,53.5798,53.3665,53.543,16500.0
2008-01-28 10:50:00,72.77,72.91,72.77,72.86,20500.0,53.5357,53.6387,53.5357,53.6019,20500.0
2008-01-28 10:55:00,72.87,72.99,72.84,72.84,11500.0,53.6092,53.6975,53.5872,53.5872,11500.0
2008-01-28 11:00:00,72.85,72.99,72.78,72.99,24800.0,53.5945,53.6975,53.543,53.6975,24800.0
2008-01-28 11:05:00,72.98,72.99,72.83,72.86,18700.0,53.6902,53.6975,53.5798,53.6019,18700.0
2008-01-28 11:10:00,72.86,73.02,72.86,72.96,10500.0,53.6019,53.7196,53.6019,53.6754,10500.0
2008-01-28 11:15:00,72.93,72.95,72.69,72.71,11200.0,53.6534,53.6681,53.4768,53.4915,11200.0
2008-01-28 11:20:00,72.69,72.85,72.66,72.81,8700.0,53.4768,53.5945,53.4547,53.5651,8700.0
2008-01-28 11:25:00,72.79,72.94,72.79,72.89,12600.0,53.5504,53.6607,53.5504,53.624,12600.0
2008-01-28 11:30:00,72.89,73.12,72.87,73.09,15200.0,53.624,53.7932,53.6092,53.7711,15200.0
2008-01-28 11:35:00,73.11,73.15,73.06,73.09,12000.0,53.7858,53.8152,53.749,53.7711,12000.0
2008-01-28 11:40:00,73.09,73.14,73.0,73.03,8100.0,53.7711,53.8079,53.7049,53.7269,8100.0
2008-01-28 11:45:00,73.0,73.03,72.95,73.03,4500.0,53.7049,53.7269,53.6681,53.7269,4500.0
2008-01-28 11:50:00,73.03,73.03,72.93,72.95,6400.0,53.7269,53.7269,53.6534,53.6681,6400.0
2008-01-28 11:55:00,72.92,72.99,72.88,72.9,4700.0,53.646,53.6975,53.6166,53.6313,4700.0
2008-01-28 12:00:00,72.91,72.95,72.86,72.95,3400.0,53.6387,53.6681,53.6019,53.6681,3400.0
2008-01-28 12:05:00,72.96,72.96,72.72,72.76,11900.0,53.6754,53.6754,53.4989,53.5283,11900.0
2008-01-28 12:10:00,72.75,72.79,72.71,72.73,6800.0,53.521,53.5504,53.4915,53.5062,6800.0
2008-01-28 12:15:00,72.74,72.76,72.67,72.71,8600.0,53.5136,53.5283,53.4621,53.4915,8600.0
2008-01-28 12:20:00,72.73,72.87,72.67,72.87,9900.0,53.5062,53.6092,53.4621,53.6092,9900.0
2008-01-28 12:25:00,72.84,72.86,72.73,72.76,5800.0,53.5872,53.6019,53.5062,53.5283,5800.0
2008-01-28 12:30:00,72.78,72.86,72.77,72.8,8900.0,53.543,53.6019,53.5357,53.5577,8900.0
2008-01-28 12:35:00,72.8,72.81,72.68,72.78,10500.0,53.5577,53.5651,53.4695,53.543,10500.0
2008-01-28 12:40:00,72.78,72.98,72.74,72.98,14300.0,53.543,53.6902,53.5136,53.6902,14300.0
2008-01-28 12:45:00,72.97,73.05,72.9,73.04,31600.0,53.6828,53.7417,53.6313,53.7343,31600.0
2008-01-28 12:50:00,73.01,73.03,72.89,72.89,4700.0,53.7122,53.7269,53.624,53.624,4700.0
2008-01-28 12:55:00,72.92,72.97,72.91,72.94,3400.0,53.646,53.6828,53.6387,53.6607,3400.0
2008-01-28 13:00:00,72.95,73.16,72.95,73.16,6400.0,53.6681,53.8226,53.6681,53.8226,6400.0
2008-01-28 13:05:00,73.18,73.21,73.03,73.06,19800.0,53.8373,53.8594,53.7269,53.749,19800.0
2008-01-28 13:10:00,73.04,73.17,73.01,73.08,15700.0,53.7343,53.8299,53.7122,53.7637,15700.0
2008-01-28 13:15:00,73.09,73.19,73.09,73.14,8900.0,53.7711,53.8447,53.7711,53.8079,8900.0
2008-01-28 13:20:00,73.18,73.28,73.18,73.2,4200.0,53.8373,53.9109,53.8373,53.852,4200.0
2008-01-28 13:25:00,73.15,73.15,73.09,73.11,3200.0,53.8152,53.8152,53.7711,53.7858,3200.0
2008-01-28 13:30:00,73.11,73.22,73.11,73.17,14300.0,53.7858,53.8667,53.7858,53.8299,14300.0
2008-01-28 13:35:00,73.12,73.16,73.09,73.11,3900.0,53.7932,53.8226,53.7711,53.7858,3900.0
2008-01-28 13:40:00,73.12,73.14,73.06,73.14,5700.0,53.7932,53.8079,53.749,53.8079,5700.0
2008-01-28 13:45:00,73.06,73.07,72.94,73.0,13700.0,53.749,53.7564,53.6607,53.7049,13700.0
2008-01-28 13:50:00,73.0,73.17,72.99,73.15,8700.0,53.7049,53.8299,53.6975,53.8152,8700.0
2008-01-28 13:55:00,73.17,73.17,73.07,73.09,6100.0,53.8299,53.8299,53.7564,53.7711,6100.0
2008-01-28 14:00:00,73.08,73.21,73.08,73.18,13500.0,53.7637,53.8594,53.7637,53.8373,13500.0
2008-01-28 14:05:00,73.18,73.28,73.18,73.28,4800.0,53.8373,53.9109,53.8373,53.9109,4800.0
2008-01-28 14:10:00,73.33,73.33,73.22,73.22,5900.0,53.9477,53.9477,53.8667,53.8667,5900.0
2008-01-28 14:15:00,73.24,73.32,73.22,73.26,10900.0,53.8814,53.9403,53.8667,53.8962,10900.0
2008-01-28 14:20:00,73.31,73.31,73.25,73.27,3300.0,53.9329,53.9329,53.8888,53.9035,3300.0
2008-01-28 14:25:00,73.27,73.37,73.23,73.24,10500.0,53.9035,53.9771,53.8741,53.8814,10500.0
2008-01-28 14:30:00,73.24,73.42,73.24,73.38,13700.0,53.8814,54.0139,53.8814,53.9844,13700.0
2008-01-28 14:35:00,73.41,73.45,73.33,73.43,8800.0,54.0065,54.0359,53.9477,54.0212,8800.0
2008-01-28 14:40:00,73.39,73.42,73.37,73.41,19100.0,53.9918,54.0139,53.9771,54.0065,19100.0
2008-01-28 14:45:00,73.4,73.45,73.26,73.26,13000.0,53.9992,54.0359,53.8962,53.8962,13000.0
2008-01-28 14:50:00,73.25,73.25,73.12,73.19,15100.0,53.8888,53.8888,53.7932,53.8447,15100.0
2008-01-28 14:55:00,73.18,73.18,73.1,73.14,42600.0,53.8373,53.8373,53.7784,53.8079,42600.0
2008-01-28 15:00:00,73.13,73.18,73.08,73.18,33400.0,53.8005,53.8373,53.7637,53.8373,33400.0
2008-01-28 15:05:00,73.19,73.25,73.03,73.1,34500.0,53.8447,53.8888,53.7269,53.7784,34500.0
2008-01-28 15:10:00,73.1,73.12,72.93,72.93,12600.0,53.7784,53.7932,53.6534,53.6534,12600.0
2008-01-28 15:15:00,72.87,73.04,72.83,72.89,16700.0,53.6092,53.7343,53.5798,53.624,16700.0
2008-01-28 15:20:00,72.91,73.05,72.87,73.03,16900.0,53.6387,53.7417,53.6092,53.7269,16900.0
2008-01-28 15:25:00,73.03,73.09,72.98,73.01,20300.0,53.7269,53.7711,53.6902,53.7122,20300.0
2008-01-28 15:30:00,73.08,73.21,73.05,73.05,13700.0,53.7637,53.8594,53.7417,53.7417,13700.0
2008-01-28 15:35:00,73.09,73.29,73.06,73.27,20700.0,53.7711,53.9182,53.749,53.9035,20700.0
2008-01-28 15:40:00,73.28,73.65,73.27,73.65,27400.0,53.9109,54.1831,53.9035,54.1831,27400.0
2008-01-28 15:45:00,73.63,73.63,73.48,73.51,20000.0,54.1684,54.1684,54.058,54.0801,20000.0
2008-01-28 15:50:00,73.51,73.58,73.43,73.46,18200.0,54.0801,54.1316,54.0212,54.0433,18200.0
2008-01-28 15:55:00,73.47,73.61,73.45,73.6,66600.0,54.0506,54.1536,54.0359,54.1463,66600.0
2008-01-29 09:30:00,74.07,74.16,73.98,74.09,15300.0,54.4921,54.5583,54.4258,54.5068,15300.0
2008-01-29 09:35:00,74.06,74.14,73.99,74.14,11900.0,54.4847,54.5436,54.4332,54.5436,11900.0
2008-01-29 09:40:00,74.13,74.15,74.01,74.03,12800.0,54.5362,54.5509,54.4479,54.4626,12800.0
2008-01-29 09:45:00,74.0,74.02,73.86,73.96,7300.0,54.4406,54.4553,54.3376,54.4111,7300.0
2008-01-29 09:50:00,73.92,73.93,73.79,73.81,8900.0,54.3817,54.3891,54.2861,54.3008,8900.0
2008-01-29 09:55:00,73.84,73.88,73.65,73.66,16900.0,54.3229,54.3523,54.1831,54.1904,16900.0
2008-01-29 10:00:00,73.67,73.84,73.5,73.67,26600.0,54.1978,54.3229,54.0727,54.1978,26600.0
2008-01-29 10:05:00,73.66,73.85,73.65,73.71,14000.0,54.1904,54.3302,54.1831,54.2272,14000.0
2008-01-29 10:10:00,73.71,74.0,73.69,73.91,27400.0,54.2272,54.4406,54.2125,54.3743,27400.0
2008-01-29 10:15:00,73.91,73.96,73.82,73.83,10800.0,54.3743,54.4111,54.3081,54.3155,10800.0
2008-01-29 10:20:00,73.85,74.02,73.85,73.94,34300.0,54.3302,54.4553,54.3302,54.3964,34300.0
2008-01-29 10:25:00,73.94,74.05,73.9,74.0,19700.0,54.3964,54.4773,54.367,54.4406,19700.0
2008-01-29 10:30:00,73.99,74.03,73.95,73.95,19800.0,54.4332,54.4626,54.4038,54.4038,19800.0
2008-01-29 10:35:00,73.97,73.98,73.89,73.98,10700.0,54.4185,54.4258,54.3596,54.4258,10700.0
2008-01-29 10:40:00,73.92,73.99,73.82,73.98,9200.0,54.3817,54.4332,54.3081,54.4258,9200.0
2008-01-29 10:45:00,74.0,74.01,73.76,73.87,19000.0,54.4406,54.4479,54.264,54.3449,19000.0
2008-01-29 10:50:00,73.83,73.9,73.81,73.86,17100.0,54.3155,54.367,54.3008,54.3376,17100.0
2008-01-29 10:55:00,73.84,73.96,73.82,73.89,10800.0,54.3229,54.4111,54.3081,54.3596,10800.0
2008-01-29 11:00:00,73.9,74.04,73.9,74.01,17900.0,54.367,54.47,54.367,54.4479,17900.0
2008-01-29 11:05:00,74.03,74.15,74.03,74.11,45300.0,54.4626,54.5509,54.4626,54.5215,45300.0
2008-01-29 11:10:00,74.11,74.12,74.05,74.08,16900.0,54.5215,54.5288,54.4773,54.4994,16900.0
2008-01-29 11:15:00,74.09,74.19,74.04,74.16,11200.0,54.5068,54.5803,54.47,54.5583,11200.0
2008-01-29 11:20:00,74.16,74.16,74.05,74.05,4800.0,54.5583,54.5583,54.4773,54.4773,4800.0
2008-01-29 11:25:00,74.08,74.19,74.04,74.07,9300.0,54.4994,54.5803,54.47,54.4921,9300.0
2008-01-29 11:30:00,74.07,74.16,74.07,74.15,2500.0,54.4921,54.5583,54.4921,54.5509,2500.0
2008-01-29 11:35:00,74.11,74.2,74.1,74.18,11000.0,54.5215,54.5877,54.5141,54.573,11000.0
2008-01-29 11:40:00,74.17,74.18,74.07,74.07,5200.0,54.5656,54.573,54.4921,54.4921,5200.0
2008-01-29 11:45:00,74.06,74.09,74.04,74.05,5600.0,54.4847,54.5068,54.47,54.4773,5600.0
2008-01-29 11:50:00,74.08,74.12,74.07,74.07,12200.0,54.4994,54.5288,54.4921,54.4921,12200.0
2008-01-29 11:55:00,74.06,74.1,74.03,74.1,15800.0,54.4847,54.5141,54.4626,54.5141,15800.0
2008-01-29 12:00:00,74.1,74.11,74.01,74.1,1032200.0,54.5141,54.5215,54.4479,54.5141,1032200.0
2008-01-29 12:05:00,74.11,74.11,73.99,74.02,30700.0,54.5215,54.5215,54.4332,54.4553,30700.0
2008-01-29 12:10:00,74.03,74.05,73.98,73.98,10200.0,54.4626,54.4773,54.4258,54.4258,10200.0
2008-01-29 12:15:00,73.98,73.99,73.88,73.9,26500.0,54.4258,54.4332,54.3523,54.367,26500.0
2008-01-29 12:20:00,73.89,73.98,73.88,73.94,64200.0,54.3596,54.4258,54.3523,54.3964,64200.0
2008-01-29 12:25:00,73.94,73.95,73.72,73.8,13800.0,54.3964,54.4038,54.2346,54.2934,13800.0
2008-01-29 12:30:00,73.81,73.89,73.76,73.78,16300.0,54.3008,54.3596,54.264,54.2787,16300.0
2008-01-29 12:35:00,73.79,73.81,73.72,73.74,12100.0,54.2861,54.3008,54.2346,54.2493,12100.0
2008-01-29 12:40:00,73.75,73.86,73.73,73.79,33100.0,54.2566,54.3376,54.2419,54.2861,33100.0
2008-01-29 12:45:00,73.81,73.92,73.79,73.88,15100.0,54.3008,54.3817,54.2861,54.3523,15100.0
2008-01-29 12:50:00,73.91,73.93,73.86,73.87,9300.0,54.3743,54.3891,54.3376,54.3449,9300.0
2008-01-29 12:55:00,73.87,73.89,73.81,73.81,21700.0,54.3449,54.3596,54.3008,54.3008,21700.0
2008-01-29 13:00:00,73.81,73.87,73.78,73.82,14500.0,54.3008,54.3449,54.2787,54.3081,14500.0
2008-01-29 13:05:00,73.8,73.82,73.74,73.74,17500.0,54.2934,54.3081,54.2493,54.2493,17500.0
2008-01-29 13:10:00,73.79,73.83,73.76,73.76,17200.0,54.2861,54.3155,54.264,54.264,17200.0
2008-01-29 13:15:00,73.78,73.85,73.78,73.81,24400.0,54.2787,54.3302,54.2787,54.3008,24400.0
2008-01-29 13:20:00,73.81,73.81,73.78,73.79,2700.0,54.3008,54.3008,54.2787,54.2861,2700.0
2008-01-29 13:25:00,73.8,73.94,73.8,73.92,9700.0,54.2934,54.3964,54.2934,54.3817,9700.0
2008-01-29 13:30:00,73.92,73.99,73.88,73.95,14600.0,54.3817,54.4332,54.3523,54.4038,14600.0
2008-01-29 13:35:00,73.95,74.03,73.95,74.01,8300.0,54.4038,54.4626,54.4038,54.4479,8300.0
2008-01-29 13:40:00,74.0,74.09,73.99,74.05,5000.0,54.4406,54.5068,54.4332,54.4773,5000.0
2008-01-29 13:45:00,73.99,74.0,73.98,73.98,2500.0,54.4332,54.4406,54.4258,54.4258,2500.0
2008-01-29 13:50:00,73.97,74.0,73.91,73.92,4700.0,54.4185,54.4406,54.3743,54.3817,4700.0
2008-01-29 13:55:00,73.9,73.97,73.81,73.81,5600.0,54.367,54.4185,54.3008,54.3008,5600.0
2008-01-29 14:00:00,73.81,73.9,73.81,73.82,6700.0,54.3008,54.367,54.3008,54.3081,6700.0
2008-01-29 14:05:00,73.76,73.81,73.76,73.76,11600.0,54.264,54.3008,54.264,54.264,11600.0
2008-01-29 14:10:00,73.73,73.83,73.73,73.77,6900.0,54.2419,54.3155,54.2419,54.2714,6900.0
2008-01-29 14:15:00,73.8,73.9,73.8,73.88,20200.0,54.2934,54.367,54.2934,54.3523,20200.0
2008-01-29 14:20:00,73.87,73.92,73.85,73.88,4600.0,54.3449,54.3817,54.3302,54.3523,4600.0
2008-01-29 14:25:00,73.87,73.96,73.87,73.96,1600.0,54.3449,54.4111,54.3449,54.4111,1600.0
2008-01-29 14:30:00,73.95,73.95,73.9,73.9,7800.0,54.4038,54.4038,54.367,54.367,7800.0
2008-01-29 14:35:00,73.86,73.9,73.85,73.88,6100.0,54.3376,54.367,54.3302,54.3523,6100.0
2008-01-29 14:40:00,73.91,73.93,73.84,73.89,4700.0,54.3743,54.3891,54.3229,54.3596,4700.0
2008-01-29 14:45:00,73.89,73.98,73.88,73.91,15700.0,54.3596,54.4258,54.3523,54.3743,15700.0
2008-01-29 14:50:00,73.95,74.03,73.95,73.98,6800.0,54.4038,54.4626,54.4038,54.4258,6800.0
2008-01-29 14:55:00,74.01,74.05,74.0,74.01,6200.0,54.4479,54.4773,54.4406,54.4479,6200.0
2008-01-29 15:00:00,74.02,74.13,74.01,74.1,10100.0,54.4553,54.5362,54.4479,54.5141,10100.0
2008-01-29 15:05:00,74.14,74.24,74.14,74.24,8200.0,54.5436,54.6171,54.5436,54.6171,8200.0
2008-01-29 15:10:00,74.23,74.23,74.12,74.12,5500.0,54.6098,54.6098,54.5288,54.5288,5500.0
2008-01-29 15:15:00,74.14,74.17,74.13,74.16,10600.0,54.5436,54.5656,54.5362,54.5583,10600.0
2008-01-29 15:20:00,74.16,74.29,74.16,74.29,9000.0,54.5583,54.6539,54.5583,54.6539,9000.0
2008-01-29 15:25:00,74.26,74.28,74.18,74.21,10500.0,54.6318,54.6466,54.573,54.5951,10500.0
2008-01-29 15:30:00,74.16,74.21,74.13,74.2,11900.0,54.5583,54.5951,54.5362,54.5877,11900.0
2008-01-29 15:35:00,74.13,74.26,74.13,74.21,10200.0,54.5362,54.6318,54.5362,54.5951,10200.0
2008-01-29 15:40:00,74.25,74.25,74.06,74.1,7700.0,54.6245,54.6245,54.4847,54.5141,7700.0
2008-01-29 15:45:00,74.11,74.14,74.05,74.08,18200.0,54.5215,54.5436,54.4773,54.4994,18200.0
2008-01-29 15:50:00,74.09,74.21,74.06,74.19,2100.0,54.5068,54.5951,54.4847,54.5803,2100.0
2008-01-29 15:55:00,74.19,74.19,74.08,74.08,108600.0,54.5803,54.5803,54.4994,54.4994,108600.0
2008-01-29 16:00:00,74.08,74.16,74.08,74.16,600.0,54.4994,54.5583,54.4994,54.5583,600.0
2008-01-29 16:05:00,74.16,74.16,74.16,74.16,0.0,54.5583,54.5583,54.5583,54.5583,0.0
2008-01-29 16:10:00,74.16,74.16,74.16,74.16,0.0,54.5583,54.5583,54.5583,54.5583,0.0
2008-01-30 09:30:00,73.88,73.89,73.75,73.89,3000.0,54.3523,54.3596,54.2566,54.3596,3000.0
2008-01-30 09:35:00,73.84,73.85,73.71,73.71,38500.0,54.3229,54.3302,54.2272,54.2272,38500.0
2008-01-30 09:40:00,73.73,73.83,73.69,73.79,2000.0,54.2419,54.3155,54.2125,54.2861,2000.0
2008-01-30 09:45:00,73.81,73.82,73.76,73.8,4600.0,54.3008,54.3081,54.264,54.2934,4600.0
2008-01-30 09:50:00,73.8,73.94,73.78,73.94,10700.0,54.2934,54.3964,54.2787,54.3964,10700.0
2008-01-30 09:55:00,73.95,73.95,73.89,73.93,6900.0,54.4038,54.4038,54.3596,54.3891,6900.0
2008-01-30 10:00:00,73.96,74.01,73.95,73.99,24300.0,54.4111,54.4479,54.4038,54.4332,24300.0
2008-01-30 10:05:00,73.97,74.05,73.93,74.05,19400.0,54.4185,54.4773,54.3891,54.4773,19400.0
2008-01-30 10:10:00,74.06,74.16,74.03,74.03,12500.0,54.4847,54.5583,54.4626,54.4626,12500.0
2008-01-30 10:15:00,74.03,74.09,73.99,74.06,13500.0,54.4626,54.5068,54.4332,54.4847,13500.0
2008-01-30 10:20:00,74.09,74.17,74.08,74.13,5800.0,54.5068,54.5656,54.4994,54.5362,5800.0
2008-01-30 10:25:00,74.11,74.12,74.08,74.08,7700.0,54.5215,54.5288,54.4994,54.4994,7700.0
2008-01-30 10:30:00,74.07,74.07,74.02,74.03,5100.0,54.4921,54.4921,54.4553,54.4626,5100.0
2008-01-30 10:35:00,74.05,74.07,73.99,74.03,6100.0,54.4773,54.4921,54.4332,54.4626,6100.0
2008-01-30 10:40:00,74.03,74.13,74.03,74.08,9000.0,54.4626,54.5362,54.4626,54.4994,9000.0
2008-01-30 10:45:00,74.09,74.12,74.05,74.06,6600.0,54.5068,54.5288,54.4773,54.4847,6600.0
2008-01-30 10:50:00,74.05,74.16,74.04,74.13,15000.0,54.4773,54.5583,54.47,54.5362,15000.0
2008-01-30 10:55:00,74.13,74.2,74.11,74.13,8300.0,54.5362,54.5877,54.5215,54.5362,8300.0
2008-01-30 11:00:00,74.14,74.15,74.05,74.06,7500.0,54.5436,54.5509,54.4773,54.4847,7500.0
2008-01-30 11:05:00,74.05,74.1,74.04,74.06,4100.0,54.4773,54.5141,54.47,54.4847,4100.0
2008-01-30 11:10:00,74.07,74.07,74.03,74.03,7400.0,54.4921,54.4921,54.4626,54.4626,7400.0
2008-01-30 11:15:00,74.03,74.04,73.97,73.98,13500.0,54.4626,54.47,54.4185,54.4258,13500.0
2008-01-30 11:20:00,73.99,73.99,73.94,73.94,7700.0,54.4332,54.4332,54.3964,54.3964,7700.0
2008-01-30 11:25:00,73.95,73.97,73.89,73.9,4700.0,54.4038,54.4185,54.3596,54.367,4700.0
2008-01-30 11:30:00,73.88,73.97,73.88,73.95,4400.0,54.3523,54.4185,54.3523,54.4038,4400.0
2008-01-30 11:35:00,73.95,73.96,73.91,73.92,8100.0,54.4038,54.4111,54.3743,54.3817,8100.0
2008-01-30 11:40:00,73.91,73.93,73.86,73.87,6200.0,54.3743,54.3891,54.3376,54.3449,6200.0
2008-01-30 11:45:00,73.87,74.0,73.87,74.0,9800.0,54.3449,54.4406,54.3449,54.4406,9800.0
2008-01-30 11:50:00,74.0,74.0,73.91,73.91,9100.0,54.4406,54.4406,54.3743,54.3743,9100.0
2008-01-30 11:55:00,73.91,73.93,73.81,73.93,13800.0,54.3743,54.3891,54.3008,54.3891,13800.0
2008-01-30 12:00:00,73.92,73.97,73.89,73.96,9700.0,54.3817,54.4185,54.3596,54.4111,9700.0
2008-01-30 12:05:00,73.94,74.01,73.94,73.97,9000.0,54.3964,54.4479,54.3964,54.4185,9000.0
2008-01-30 12:10:00,73.98,74.02,73.97,74.02,4900.0,54.4258,54.4553,54.4185,54.4553,4900.0
2008-01-30 12:15:00,74.0,74.0,74.0,74.0,700.0,54.4406,54.4406,54.4406,54.4406,700.0
2008-01-30 12:20:00,73.99,73.99,73.94,73.94,2100.0,54.4332,54.4332,54.3964,54.3964,2100.0
2008-01-30 12:25:00,73.97,73.97,73.91,73.94,3900.0,54.4185,54.4185,54.3743,54.3964,3900.0
2008-01-30 12:30:00,73.93,73.95,73.91,73.93,8200.0,54.3891,54.4038,54.3743,54.3891,8200.0
2008-01-30 12:35:00,73.88,73.88,73.85,73.87,4000.0,54.3523,54.3523,54.3302,54.3449,4000.0
2008-01-30 12:40:00,73.86,73.9,73.86,73.89,3800.0,54.3376,54.367,54.3376,54.3596,3800.0
2008-01-30 12:45:00,73.87,73.89,73.87,73.89,2000.0,54.3449,54.3596,54.3449,54.3596,2000.0
2008-01-30 12:50:00,73.87,73.9,73.87,73.9,4500.0,54.3449,54.367,54.3449,54.367,4500.0
2008-01-30 12:55:00,73.9,73.93,73.9,73.93,1600.0,54.367,54.3891,54.367,54.3891,1600.0
2008-01-30 13:00:00,73.94,73.95,73.93,73.95,2500.0,54.3964,54.4038,54.3891,54.4038,2500.0
2008-01-30 13:05:00,73.94,73.96,73.94,73.96,1600.0,54.3964,54.4111,54.3964,54.4111,1600.0
2008-01-30 13:10:00,73.96,74.02,73.96,74.02,18700.0,54.4111,54.4553,54.4111,54.4553,18700.0
2008-01-30 13:15:00,74.03,74.05,74.02,74.03,15500.0,54.4626,54.4773,54.4553,54.4626,15500.0
2008-01-30 13:20:00,74.05,74.05,73.97,73.98,2500.0,54.4773,54.4773,54.4185,54.4258,2500.0
2008-01-30 13:25:00,73.98,74.07,73.98,74.03,5900.0,54.4258,54.4921,54.4258,54.4626,5900.0
2008-01-30 13:30:00,74.02,74.02,73.95,73.95,3000.0,54.4553,54.4553,54.4038,54.4038,3000.0
2008-01-30 13:35:00,73.97,73.97,73.95,73.97,1700.0,54.4185,54.4185,54.4038,54.4185,1700.0
2008-01-30 13:40:00,73.96,73.96,73.9,73.92,5600.0,54.4111,54.4111,54.367,54.3817,5600.0
2008-01-30 13:45:00,73.89,73.92,73.88,73.89,3400.0,54.3596,54.3817,54.3523,54.3596,3400.0
2008-01-30 13:50:00,73.92,73.92,73.92,73.92,600.0,54.3817,54.3817,54.3817,54.3817,600.0
2008-01-30 13:55:00,73.95,73.97,73.84,73.88,9600.0,54.4038,54.4185,54.3229,54.3523,9600.0
2008-01-30 14:00:00,73.89,73.92,73.84,73.92,7500.0,54.3596,54.3817,54.3229,54.3817,7500.0
2008-01-30 14:05:00,73.93,73.96,73.86,73.92,8700.0,54.3891,54.4111,54.3376,54.3817,8700.0
2008-01-30 14:10:00,73.93,74.29,73.93,74.29,3300.0,54.3891,54.6539,54.3891,54.6539,3300.0
2008-01-30 14:15:00,74.3,74.86,74.25,74.41,64700.0,54.6613,55.0732,54.6245,54.7422,64700.0
2008-01-30 14:20:00,74.4,74.81,74.27,74.75,35100.0,54.7348,55.0365,54.6392,54.9923,35100.0
2008-01-30 14:25:00,74.75,74.98,74.56,74.83,139400.0,54.9923,55.1615,54.8525,55.0512,139400.0
2008-01-30 14:30:00,74.83,74.92,74.36,74.43,43000.0,55.0512,55.1174,54.7054,54.7569,43000.0
2008-01-30 14:35:00,74.39,74.58,74.26,74.51,25000.0,54.7275,54.8673,54.6318,54.8158,25000.0
2008-01-30 14:40:00,74.58,74.71,74.48,74.67,16100.0,54.8673,54.9629,54.7937,54.9335,16100.0
2008-01-30 14:45:00,74.68,74.85,74.49,74.83,23100.0,54.9408,55.0659,54.801,55.0512,23100.0
2008-01-30 14:50:00,74.84,75.02,74.79,74.99,15400.0,55.0585,55.191,55.0217,55.1689,15400.0
2008-01-30 14:55:00,75.04,75.18,74.9,75.17,14600.0,55.2057,55.3087,55.1027,55.3013,14600.0
2008-01-30 15:00:00,75.2,75.3,75.16,75.28,12800.0,55.3234,55.3969,55.294,55.3822,12800.0
2008-01-30 15:05:00,75.25,75.43,75.23,75.23,13900.0,55.3602,55.4926,55.3455,55.3455,13900.0
2008-01-30 15:10:00,75.23,75.24,74.98,75.05,27900.0,55.3455,55.3528,55.1615,55.213,27900.0
2008-01-30 15:15:00,75.04,75.04,74.78,74.88,32700.0,55.2057,55.2057,55.0144,55.088,32700.0
2008-01-30 15:20:00,74.9,74.97,74.69,74.69,12700.0,55.1027,55.1542,54.9482,54.9482,12700.0
2008-01-30 15:25:00,74.63,74.8,74.62,74.7,8600.0,54.904,55.0291,54.8967,54.9555,8600.0
2008-01-30 15:30:00,74.72,74.77,74.5,74.5,64400.0,54.9703,55.007,54.8084,54.8084,64400.0
2008-01-30 15:35:00,74.5,74.53,74.17,74.27,102200.0,54.8084,54.8305,54.5656,54.6392,102200.0
2008-01-30 15:40:00,74.27,74.4,74.02,74.02,55200.0,54.6392,54.7348,54.4553,54.4553,55200.0
2008-01-30 15:45:00,74.02,74.13,73.83,74.13,54300.0,54.4553,54.5362,54.3155,54.5362,54300.0
2008-01-30 15:50:00,74.13,74.21,73.8,73.8,41600.0,54.5362,54.5951,54.2934,54.2934,41600.0
2008-01-30 15:55:00,73.81,73.82,73.58,73.66,22700.0,54.3008,54.3081,54.1316,54.1904,22700.0
2008-01-30 16:00:00,73.69,73.69,73.34,73.34,2000.0,54.2125,54.2125,53.955,53.955,2000.0
2008-01-30 16:05:00,73.34,73.34,73.34,73.34,0.0,53.955,53.955,53.955,53.955,0.0
2008-01-30 16:10:00,73.34,73.34,73.34,73.34,0.0,53.955,53.955,53.955,53.955,0.0
2008-01-31 09:30:00,72.66,72.74,72.6,72.74,23700.0,53.4547,53.5136,53.4106,53.5136,23700.0
2008-01-31 09:35:00,72.8,72.9,72.8,72.8,3000.0,53.5577,53.6313,53.5577,53.5577,3000.0
2008-01-31 09:40:00,72.93,72.93,72.75,72.83,13300.0,53.6534,53.6534,53.521,53.5798,13300.0
2008-01-31 09:45:00,72.85,72.99,72.7,72.93,8000.0,53.5945,53.6975,53.4842,53.6534,8000.0
2008-01-31 09:50:00,72.93,73.06,72.87,73.0,6300.0,53.6534,53.749,53.6092,53.7049,6300.0
2008-01-31 09:55:00,72.98,73.28,72.96,73.28,26000.0,53.6902,53.9109,53.6754,53.9109,26000.0
2008-01-31 10:00:00,73.2,73.26,73.03,73.11,11900.0,53.852,53.8962,53.7269,53.7858,11900.0
2008-01-31 10:05:00,73.09,73.31,73.06,73.29,22300.0,53.7711,53.9329,53.749,53.9182,22300.0
2008-01-31 10:10:00,73.31,73.45,73.29,73.4,5400.0,53.9329,54.0359,53.9182,53.9992,5400.0
2008-01-31 10:15:00,73.43,73.43,73.21,73.21,17600.0,54.0212,54.0212,53.8594,53.8594,17600.0
2008-01-31 10:20:00,73.21,73.33,73.18,73.23,5600.0,53.8594,53.9477,53.8373,53.8741,5600.0
2008-01-31 10:25:00,73.2,73.45,73.2,73.45,7900.0,53.852,54.0359,53.852,54.0359,7900.0
2008-01-31 10:30:00,73.43,73.48,73.36,73.4,6100.0,54.0212,54.058,53.9697,53.9992,6100.0
2008-01-31 10:35:00,73.43,73.43,73.19,73.21,6800.0,54.0212,54.0212,53.8447,53.8594,6800.0
2008-01-31 10:40:00,73.29,73.29,73.25,73.25,3300.0,53.9182,53.9182,53.8888,53.8888,3300.0
2008-01-31 10:45:00,73.26,73.36,73.26,73.36,16900.0,53.8962,53.9697,53.8962,53.9697,16900.0
2008-01-31 10:50:00,73.35,73.41,73.27,73.41,6000.0,53.9624,54.0065,53.9035,54.0065,6000.0
2008-01-31 10:55:00,73.44,73.66,73.37,73.63,7500.0,54.0286,54.1904,53.9771,54.1684,7500.0
2008-01-31 11:00:00,73.66,73.76,73.66,73.72,1352600.0,54.1904,54.264,54.1904,54.2346,1352600.0
2008-01-31 11:05:00,73.69,73.7,73.52,73.52,39100.0,54.2125,54.2199,54.0874,54.0874,39100.0
2008-01-31 11:10:00,73.55,73.58,73.45,73.56,15900.0,54.1095,54.1316,54.0359,54.1169,15900.0
2008-01-31 11:15:00,73.58,73.68,73.53,73.67,40000.0,54.1316,54.2051,54.0948,54.1978,40000.0
2008-01-31 11:20:00,73.66,73.84,73.64,73.8,36800.0,54.1904,54.3229,54.1757,54.2934,36800.0
2008-01-31 11:25:00,73.77,74.21,73.77,74.13,26700.0,54.2714,54.5951,54.2714,54.5362,26700.0
2008-01-31 11:30:00,74.13,74.23,74.0,74.03,18400.0,54.5362,54.6098,54.4406,54.4626,18400.0
2008-01-31 11:35:00,74.03,74.05,73.96,73.96,4400.0,54.4626,54.4773,54.4111,54.4111,4400.0
2008-01-31 11:40:00,74.0,74.12,73.97,74.12,3900.0,54.4406,54.5288,54.4185,54.5288,3900.0
2008-01-31 11:45:00,74.15,74.48,74.15,74.43,9500.0,54.5509,54.7937,54.5509,54.7569,9500.0
2008-01-31 11:50:00,74.43,74.88,74.38,74.85,32000.0,54.7569,55.088,54.7201,55.0659,32000.0
2008-01-31 11:55:00,74.85,74.85,74.51,74.55,31100.0,55.0659,55.0659,54.8158,54.8452,31100.0
2008-01-31 12:00:00,74.56,74.59,74.48,74.53,52800.0,54.8525,54.8746,54.7937,54.8305,52800.0
2008-01-31 12:05:00,74.53,74.56,74.27,74.3,26200.0,54.8305,54.8525,54.6392,54.6613,26200.0
2008-01-31 12:10:00,74.31,74.41,74.23,74.4,14600.0,54.6686,54.7422,54.6098,54.7348,14600.0
2008-01-31 12:15:00,74.38,74.38,74.24,74.27,17700.0,54.7201,54.7201,54.6171,54.6392,17700.0
2008-01-31 12:20:00,74.25,74.38,74.24,74.34,13600.0,54.6245,54.7201,54.6171,54.6907,13600.0
2008-01-31 12:25:00,74.32,74.32,74.13,74.32,19100.0,54.676,54.676,54.5362,54.676,19100.0
2008-01-31 12:30:00,74.32,74.44,74.29,74.31,16200.0,54.676,54.7643,54.6539,54.6686,16200.0
2008-01-31 12:35:00,74.32,74.39,74.26,74.39,9300.0,54.676,54.7275,54.6318,54.7275,9300.0
2008-01-31 12:40:00,74.4,74.43,74.28,74.36,10500.0,54.7348,54.7569,54.6466,54.7054,10500.0
2008-01-31 12:45:00,74.33,74.42,74.29,74.39,15900.0,54.6833,54.7495,54.6539,54.7275,15900.0
2008-01-31 12:50:00,74.38,74.38,74.06,74.08,16100.0,54.7201,54.7201,54.4847,54.4994,16100.0
2008-01-31 12:55:00,74.07,74.22,74.04,74.2,11300.0,54.4921,54.6024,54.47,54.5877,11300.0
2008-01-31 13:00:00,74.2,74.26,74.14,74.21,8500.0,54.5877,54.6318,54.5436,54.5951,8500.0
2008-01-31 13:05:00,74.2,74.24,74.07,74.1,5600.0,54.5877,54.6171,54.4921,54.5141,5600.0
2008-01-31 13:10:00,74.11,74.31,74.11,74.24,13800.0,54.5215,54.6686,54.5215,54.6171,13800.0
2008-01-31 13:15:00,74.22,74.27,74.17,74.2,11300.0,54.6024,54.6392,54.5656,54.5877,11300.0
2008-01-31 13:20:00,74.16,74.25,74.11,74.23,34200.0,54.5583,54.6245,54.5215,54.6098,34200.0
2008-01-31 13:25:00,74.2,74.37,74.18,74.26,19900.0,54.5877,54.7128,54.573,54.6318,19900.0
2008-01-31 13:30:00,74.31,74.39,74.27,74.39,9000.0,54.6686,54.7275,54.6392,54.7275,9000.0
2008-01-31 13:35:00,74.41,74.49,74.41,74.44,4300.0,54.7422,54.801,54.7422,54.7643,4300.0
2008-01-31 13:40:00,74.42,74.55,74.39,74.54,9200.0,54.7495,54.8452,54.7275,54.8378,9200.0
2008-01-31 13:45:00,74.53,74.67,74.47,74.67,22700.0,54.8305,54.9335,54.7863,54.9335,22700.0
2008-01-31 13:50:00,74.65,74.68,74.6,74.61,15700.0,54.9188,54.9408,54.882,54.8893,15700.0
2008-01-31 13:55:00,74.58,74.58,74.44,74.47,22900.0,54.8673,54.8673,54.7643,54.7863,22900.0
2008-01-31 14:00:00,74.5,74.61,74.44,74.5,13800.0,54.8084,54.8893,54.7643,54.8084,13800.0
2008-01-31 14:05:00,74.5,74.57,74.41,74.47,13100.0,54.8084,54.8599,54.7422,54.7863,13100.0
2008-01-31 14:10:00,74.5,74.71,74.5,74.65,12700.0,54.8084,54.9629,54.8084,54.9188,12700.0
2008-01-31 14:15:00,74.63,74.77,74.61,74.74,17500.0,54.904,55.007,54.8893,54.985,17500.0
2008-01-31 14:20:00,74.72,74.84,74.67,74.71,27200.0,54.9703,55.0585,54.9335,54.9629,27200.0
2008-01-31 14:25:00,74.68,74.76,74.57,74.65,19200.0,54.9408,54.9997,54.8599,54.9188,19200.0
2008-01-31 14:30:00,74.65,74.73,74.58,74.73,21800.0,54.9188,54.9776,54.8673,54.9776,21800.0
2008-01-31 14:35:00,74.73,74.81,74.51,74.58,15200.0,54.9776,55.0365,54.8158,54.8673,15200.0
2008-01-31 14:40:00,74.54,74.61,74.49,74.57,15500.0,54.8378,54.8893,54.801,54.8599,15500.0
2008-01-31 14:45:00,74.63,74.84,74.63,74.84,10000.0,54.904,55.0585,54.904,55.0585,10000.0
2008-01-31 14:50:00,74.86,74.9,74.64,74.72,8700.0,55.0732,55.1027,54.9114,54.9703,8700.0
2008-01-31 14:55:00,74.69,74.93,74.69,74.93,3000.0,54.9482,55.1247,54.9482,55.1247,3000.0
2008-01-31 15:00:00,74.96,75.02,74.81,74.83,19000.0,55.1468,55.191,55.0365,55.0512,19000.0
2008-01-31 15:05:00,74.79,75.03,74.78,74.96,16000.0,55.0217,55.1983,55.0144,55.1468,16000.0
2008-01-31 15:10:00,74.99,75.09,74.93,75.05,16700.0,55.1689,55.2425,55.1247,55.213,16700.0
2008-01-31 15:15:00,75.05,75.05,74.91,74.91,11800.0,55.213,55.213,55.11,55.11,11800.0
2008-01-31 15:20:00,74.93,75.17,74.92,75.13,13800.0,55.1247,55.3013,55.1174,55.2719,13800.0
2008-01-31 15:25:00,75.12,75.22,75.07,75.16,12600.0,55.2645,55.3381,55.2277,55.294,12600.0
2008-01-31 15:30:00,75.15,75.26,75.05,75.05,11800.0,55.2866,55.3675,55.213,55.213,11800.0
2008-01-31 15:35:00,75.05,75.24,75.03,75.24,22900.0,55.213,55.3528,55.1983,55.3528,22900.0
2008-01-31 15:40:00,75.31,75.39,75.25,75.32,20500.0,55.4043,55.4632,55.3602,55.4117,20500.0
2008-01-31 15:45:00,75.29,75.45,75.28,75.43,20900.0,55.3896,55.5073,55.3822,55.4926,20900.0
2008-01-31 15:50:00,75.42,75.48,74.65,74.7,38600.0,55.4852,55.5294,54.9188,54.9555,38600.0
2008-01-31 15:55:00,74.67,75.48,74.64,74.93,20400.0,54.9335,55.5294,54.9114,55.1247,20400.0
2008-01-31 16:00:00,74.94,74.99,74.7,74.93,17700.0,55.1321,55.1689,54.9555,55.1247,17700.0
2008-01-31 16:05:00,74.93,74.93,74.93,74.93,0.0,55.1247,55.1247,55.1247,55.1247,0.0
2008-01-31 16:10:00,74.93,74.93,74.93,74.93,0.0,55.1247,55.1247,55.1247,55.1247,0.0
2008-02-01 09:30:00,75.21,75.3,75.08,75.26,8500.0,55.3307,55.3969,55.2351,55.3675,8500.0
2008-02-01 09:35:00,75.2,75.2,75.04,75.18,33800.0,55.3234,55.3234,55.2057,55.3087,33800.0
2008-02-01 09:40:00,75.18,75.24,75.18,75.24,400.0,55.3087,55.3528,55.3087,55.3528,400.0
2008-02-01 09:45:00,75.37,75.59,75.37,75.54,5000.0,55.4484,55.6103,55.4484,55.5735,5000.0
2008-02-01 09:50:00,75.51,75.61,75.46,75.46,8900.0,55.5514,55.625,55.5147,55.5147,8900.0
2008-02-01 09:55:00,75.49,75.56,75.46,75.53,8700.0,55.5367,55.5882,55.5147,55.5662,8700.0
2008-02-01 10:00:00,75.5,75.94,75.5,75.92,28600.0,55.5441,55.8678,55.5441,55.8531,28600.0
2008-02-01 10:05:00,75.88,76.1,75.82,75.96,117200.0,55.8236,55.9855,55.7795,55.8825,117200.0
2008-02-01 10:10:00,75.92,76.08,75.8,75.9,115600.0,55.8531,55.9708,55.7648,55.8384,115600.0
2008-02-01 10:15:00,75.85,75.91,75.73,75.79,22100.0,55.8016,55.8457,55.7133,55.7574,22100.0
2008-02-01 10:20:00,75.79,75.84,75.52,75.64,16300.0,55.7574,55.7942,55.5588,55.6471,16300.0
2008-02-01 10:25:00,75.64,75.64,75.43,75.58,9300.0,55.6471,55.6471,55.4926,55.6029,9300.0
2008-02-01 10:30:00,75.52,75.52,75.23,75.32,9400.0,55.5588,55.5588,55.3455,55.4117,9400.0
2008-02-01 10:35:00,75.29,75.4,75.26,75.36,4700.0,55.3896,55.4705,55.3675,55.4411,4700.0
2008-02-01 10:40:00,75.37,75.4,75.11,75.11,3200.0,55.4484,55.4705,55.2572,55.2572,3200.0
2008-02-01 10:45:00,75.1,75.11,75.02,75.08,2700.0,55.2498,55.2572,55.191,55.2351,2700.0
2008-02-01 10:50:00,75.17,75.33,75.14,75.25,4100.0,55.3013,55.419,55.2792,55.3602,4100.0
2008-02-01 10:55:00,75.25,75.25,75.12,75.15,15100.0,55.3602,55.3602,55.2645,55.2866,15100.0
2008-02-01 11:00:00,75.13,75.31,75.1,75.29,12600.0,55.2719,55.4043,55.2498,55.3896,12600.0
2008-02-01 11:05:00,75.3,75.3,75.11,75.16,7100.0,55.3969,55.3969,55.2572,55.294,7100.0
2008-02-01 11:10:00,75.16,75.37,75.11,75.35,18200.0,55.294,55.4484,55.2572,55.4337,18200.0
2008-02-01 11:15:00,75.35,75.45,75.3,75.32,23800.0,55.4337,55.5073,55.3969,55.4117,23800.0
2008-02-01 11:20:00,75.32,75.37,75.27,75.35,20800.0,55.4117,55.4484,55.3749,55.4337,20800.0
2008-02-01 11:25:00,75.36,75.47,75.36,75.36,10200.0,55.4411,55.522,55.4411,55.4411,10200.0
2008-02-01 11:30:00,75.35,75.41,75.29,75.38,14900.0,55.4337,55.4779,55.3896,55.4558,14900.0
2008-02-01 11:35:00,75.38,75.5,75.37,75.5,4300.0,55.4558,55.5441,55.4484,55.5441,4300.0
2008-02-01 11:40:00,75.5,75.51,75.44,75.5,11600.0,55.5441,55.5514,55.4999,55.5441,11600.0
2008-02-01 11:45:00,75.54,75.57,75.48,75.57,7100.0,55.5735,55.5956,55.5294,55.5956,7100.0
2008-02-01 11:50:00,75.57,75.61,75.48,75.52,14200.0,55.5956,55.625,55.5294,55.5588,14200.0
2008-02-01 11:55:00,75.51,75.55,75.46,75.55,13400.0,55.5514,55.5809,55.5147,55.5809,13400.0
2008-02-01 12:00:00,75.54,75.55,75.42,75.55,20300.0,55.5735,55.5809,55.4852,55.5809,20300.0
2008-02-01 12:05:00,75.57,75.59,75.45,75.45,27500.0,55.5956,55.6103,55.5073,55.5073,27500.0
2008-02-01 12:10:00,75.49,75.5,75.35,75.36,19500.0,55.5367,55.5441,55.4337,55.4411,19500.0
2008-02-01 12:15:00,75.36,75.49,75.36,75.38,14500.0,55.4411,55.5367,55.4411,55.4558,14500.0
2008-02-01 12:20:00,75.38,75.45,75.3,75.4,19000.0,55.4558,55.5073,55.3969,55.4705,19000.0
2008-02-01 12:25:00,75.39,75.49,75.39,75.4,16600.0,55.4632,55.5367,55.4632,55.4705,16600.0
2008-02-01 12:30:00,75.39,75.42,75.3,75.36,7800.0,55.4632,55.4852,55.3969,55.4411,7800.0
2008-02-01 12:35:00,75.39,75.39,75.27,75.29,3200.0,55.4632,55.4632,55.3749,55.3896,3200.0
2008-02-01 12:40:00,75.29,75.39,75.29,75.39,2900.0,55.3896,55.4632,55.3896,55.4632,2900.0
2008-02-01 12:45:00,75.39,75.41,75.24,75.28,13900.0,55.4632,55.4779,55.3528,55.3822,13900.0
2008-02-01 12:50:00,75.29,75.33,75.23,75.3,8000.0,55.3896,55.419,55.3455,55.3969,8000.0
2008-02-01 12:55:00,75.3,75.38,75.27,75.28,12300.0,55.3969,55.4558,55.3749,55.3822,12300.0
2008-02-01 13:00:00,75.29,75.48,75.29,75.46,11200.0,55.3896,55.5294,55.3896,55.5147,11200.0
2008-02-01 13:05:00,75.44,75.53,75.39,75.48,7500.0,55.4999,55.5662,55.4632,55.5294,7500.0
2008-02-01 13:10:00,75.48,75.48,75.42,75.46,8100.0,55.5294,55.5294,55.4852,55.5147,8100.0
2008-02-01 13:15:00,75.47,75.54,75.43,75.43,15000.0,55.522,55.5735,55.4926,55.4926,15000.0
2008-02-01 13:20:00,75.4,75.55,75.4,75.52,7900.0,55.4705,55.5809,55.4705,55.5588,7900.0
2008-02-01 13:25:00,75.52,75.61,75.49,75.57,14600.0,55.5588,55.625,55.5367,55.5956,14600.0
2008-02-01 13:30:00,75.56,75.69,75.54,75.63,26000.0,55.5882,55.6839,55.5735,55.6397,26000.0
2008-02-01 13:35:00,75.63,75.63,75.53,75.55,51900.0,55.6397,55.6397,55.5662,55.5809,51900.0
2008-02-01 13:40:00,75.59,75.62,75.55,75.61,6200.0,55.6103,55.6324,55.5809,55.625,6200.0
2008-02-01 13:45:00,75.59,75.7,75.59,75.65,14300.0,55.6103,55.6912,55.6103,55.6544,14300.0
2008-02-01 13:50:00,75.65,75.71,75.59,75.61,8100.0,55.6544,55.6986,55.6103,55.625,8100.0
2008-02-01 13:55:00,75.63,75.66,75.46,75.47,13100.0,55.6397,55.6618,55.5147,55.522,13100.0
2008-02-01 14:00:00,75.45,75.52,75.43,75.45,11800.0,55.5073,55.5588,55.4926,55.5073,11800.0
2008-02-01 14:05:00,75.48,75.61,75.48,75.59,11400.0,55.5294,55.625,55.5294,55.6103,11400.0
2008-02-01 14:10:00,75.62,75.7,75.58,75.62,16800.0,55.6324,55.6912,55.6029,55.6324,16800.0
2008-02-01 14:15:00,75.62,75.7,75.62,75.7,4100.0,55.6324,55.6912,55.6324,55.6912,4100.0
2008-02-01 14:20:00,75.7,75.78,75.69,75.73,3600.0,55.6912,55.7501,55.6839,55.7133,3600.0
2008-02-01 14:25:00,75.75,75.79,75.71,75.79,6100.0,55.728,55.7574,55.6986,55.7574,6100.0
2008-02-01 14:30:00,75.77,75.89,75.77,75.84,5400.0,55.7427,55.831,55.7427,55.7942,5400.0
2008-02-01 14:35:00,75.85,75.98,75.78,75.91,8300.0,55.8016,55.8972,55.7501,55.8457,8300.0
2008-02-01 14:40:00,75.91,75.96,75.88,75.89,18600.0,55.8457,55.8825,55.8236,55.831,18600.0
2008-02-01 14:45:00,75.87,75.91,75.81,75.84,23200.0,55.8163,55.8457,55.7721,55.7942,23200.0
2008-02-01 14:50:00,75.86,75.97,75.86,75.89,5800.0,55.8089,55.8899,55.8089,55.831,5800.0
2008-02-01 14:55:00,75.93,75.96,75.86,75.93,3400.0,55.8604,55.8825,55.8089,55.8604,3400.0
2008-02-01 15:00:00,75.89,75.97,75.85,75.91,23700.0,55.831,55.8899,55.8016,55.8457,23700.0
2008-02-01 15:05:00,75.93,76.03,75.93,75.98,15400.0,55.8604,55.934,55.8604,55.8972,15400.0
2008-02-01 15:10:00,76.05,76.05,75.93,75.98,9600.0,55.9487,55.9487,55.8604,55.8972,9600.0
2008-02-01 15:15:00,75.95,75.95,75.77,75.89,8900.0,55.8751,55.8751,55.7427,55.831,8900.0
2008-02-01 15:20:00,75.88,75.88,75.75,75.85,7400.0,55.8236,55.8236,55.728,55.8016,7400.0
2008-02-01 15:25:00,75.86,76.0,75.86,75.94,7600.0,55.8089,55.9119,55.8089,55.8678,7600.0
2008-02-01 15:30:00,75.93,76.04,75.93,76.01,6500.0,55.8604,55.9414,55.8604,55.9193,6500.0
2008-02-01 15:35:00,75.99,75.99,75.92,75.96,8100.0,55.9046,55.9046,55.8531,55.8825,8100.0
2008-02-01 15:40:00,75.99,76.09,75.99,76.08,15600.0,55.9046,55.9781,55.9046,55.9708,15600.0
2008-02-01 15:45:00,76.08,76.08,75.96,76.07,13000.0,55.9708,55.9708,55.8825,55.9634,13000.0
2008-02-01 15:50:00,76.08,76.08,76.01,76.01,9400.0,55.9708,55.9708,55.9193,55.9193,9400.0
2008-02-01 15:55:00,76.01,76.02,75.98,76.01,9200.0,55.9193,55.9266,55.8972,55.9193,9200.0
2008-02-01 16:00:00,76.01,76.09,76.01,76.09,400.0,55.9193,55.9781,55.9193,55.9781,400.0
2008-02-01 16:05:00,76.09,76.09,76.09,76.09,0.0,55.9781,55.9781,55.9781,55.9781,0.0
2008-02-01 16:10:00,76.09,76.09,76.09,76.09,0.0,55.9781,55.9781,55.9781,55.9781,0.0
2008-02-04 09:30:00,75.98,76.01,75.84,75.84,5700.0,55.8972,55.9193,55.7942,55.7942,5700.0
2008-02-04 09:35:00,75.89,75.89,75.75,75.76,8300.0,55.831,55.831,55.728,55.7354,8300.0
2008-02-04 09:40:00,75.67,75.77,75.66,75.7,8800.0,55.6692,55.7427,55.6618,55.6912,8800.0
2008-02-04 09:45:00,75.75,75.75,75.64,75.64,2300.0,55.728,55.728,55.6471,55.6471,2300.0
2008-02-04 09:50:00,75.6,75.61,75.53,75.6,7700.0,55.6177,55.625,55.5662,55.6177,7700.0
2008-02-04 09:55:00,75.63,75.69,75.61,75.65,5300.0,55.6397,55.6839,55.625,55.6544,5300.0
2008-02-04 10:00:00,75.62,75.67,75.45,75.54,15700.0,55.6324,55.6692,55.5073,55.5735,15700.0
2008-02-04 10:05:00,75.56,75.56,75.4,75.45,20200.0,55.5882,55.5882,55.4705,55.5073,20200.0
2008-02-04 10:10:00,75.47,75.64,75.47,75.58,7100.0,55.522,55.6471,55.522,55.6029,7100.0
2008-02-04 10:15:00,75.58,75.67,75.56,75.63,8200.0,55.6029,55.6692,55.5882,55.6397,8200.0
2008-02-04 10:20:00,75.62,75.65,75.55,75.58,12000.0,55.6324,55.6544,55.5809,55.6029,12000.0
2008-02-04 10:25:00,75.6,75.62,75.53,75.62,6500.0,55.6177,55.6324,55.5662,55.6324,6500.0
2008-02-04 10:30:00,75.61,75.61,75.42,75.42,5700.0,55.625,55.625,55.4852,55.4852,5700.0
2008-02-04 10:35:00,75.5,75.53,75.37,75.46,8100.0,55.5441,55.5662,55.4484,55.5147,8100.0
2008-02-04 10:40:00,75.46,75.53,75.46,75.51,700.0,55.5147,55.5662,55.5147,55.5514,700.0
2008-02-04 10:45:00,75.61,75.63,75.57,75.63,900.0,55.625,55.6397,55.5956,55.6397,900.0
2008-02-04 10:50:00,75.61,75.68,75.59,75.68,1000.0,55.625,55.6765,55.6103,55.6765,1000.0
2008-02-04 10:55:00,75.68,75.69,75.61,75.63,10500.0,55.6765,55.6839,55.625,55.6397,10500.0
2008-02-04 11:00:00,75.66,75.68,75.62,75.64,8400.0,55.6618,55.6765,55.6324,55.6471,8400.0
2008-02-04 11:05:00,75.63,75.74,75.55,75.7,4400.0,55.6397,55.7206,55.5809,55.6912,4400.0
2008-02-04 11:10:00,75.67,75.73,75.66,75.7,10400.0,55.6692,55.7133,55.6618,55.6912,10400.0
2008-02-04 11:15:00,75.7,75.78,75.7,75.76,7900.0,55.6912,55.7501,55.6912,55.7354,7900.0
2008-02-04 11:20:00,75.73,75.76,75.7,75.72,3900.0,55.7133,55.7354,55.6912,55.7059,3900.0
2008-02-04 11:25:00,75.7,75.75,75.68,75.75,2800.0,55.6912,55.728,55.6765,55.728,2800.0
2008-02-04 11:30:00,75.73,75.81,75.71,75.79,9500.0,55.7133,55.7721,55.6986,55.7574,9500.0
2008-02-04 11:35:00,75.79,75.79,75.66,75.69,10300.0,55.7574,55.7574,55.6618,55.6839,10300.0
2008-02-04 11:40:00,75.7,75.71,75.62,75.69,12400.0,55.6912,55.6986,55.6324,55.6839,12400.0
2008-02-04 11:45:00,75.68,75.75,75.68,75.72,4600.0,55.6765,55.728,55.6765,55.7059,4600.0
2008-02-04 11:50:00,75.72,75.78,75.72,75.77,8000.0,55.7059,55.7501,55.7059,55.7427,8000.0
2008-02-04 11:55:00,75.77,75.81,75.65,75.67,16300.0,55.7427,55.7721,55.6544,55.6692,16300.0
2008-02-04 12:00:00,75.66,75.7,75.55,75.59,12000.0,55.6618,55.6912,55.5809,55.6103,12000.0
2008-02-04 12:05:00,75.59,75.62,75.56,75.59,11300.0,55.6103,55.6324,55.5882,55.6103,11300.0
2008-02-04 12:10:00,75.59,75.63,75.53,75.59,9000.0,55.6103,55.6397,55.5662,55.6103,9000.0
2008-02-04 12:15:00,75.59,75.64,75.59,75.63,4300.0,55.6103,55.6471,55.6103,55.6397,4300.0
2008-02-04 12:20:00,75.62,75.62,75.52,75.52,9300.0,55.6324,55.6324,55.5588,55.5588,9300.0
2008-02-04 12:25:00,75.55,75.55,75.42,75.48,16800.0,55.5809,55.5809,55.4852,55.5294,16800.0
2008-02-04 12:30:00,75.51,75.57,75.5,75.57,5800.0,55.5514,55.5956,55.5441,55.5956,5800.0
2008-02-04 12:35:00,75.6,75.6,75.52,75.55,7200.0,55.6177,55.6177,55.5588,55.5809,7200.0
2008-02-04 12:40:00,75.56,75.6,75.55,75.57,6800.0,55.5882,55.6177,55.5809,55.5956,6800.0
2008-02-04 12:45:00,75.58,75.62,75.58,75.58,9700.0,55.6029,55.6324,55.6029,55.6029,9700.0
2008-02-04 12:50:00,75.59,75.6,75.5,75.53,5100.0,55.6103,55.6177,55.5441,55.5662,5100.0
2008-02-04 12:55:00,75.53,75.64,75.53,75.56,17300.0,55.5662,55.6471,55.5662,55.5882,17300.0
2008-02-04 13:00:00,75.59,75.61,75.54,75.56,6600.0,55.6103,55.625,55.5735,55.5882,6600.0
2008-02-04 13:05:00,75.54,75.54,75.35,75.43,21300.0,55.5735,55.5735,55.4337,55.4926,21300.0
2008-02-04 13:10:00,75.43,75.48,75.4,75.44,13200.0,55.4926,55.5294,55.4705,55.4999,13200.0
2008-02-04 13:15:00,75.46,75.54,75.46,75.53,3400.0,55.5147,55.5735,55.5147,55.5662,3400.0
2008-02-04 13:20:00,75.52,75.52,75.45,75.48,4500.0,55.5588,55.5588,55.5073,55.5294,4500.0
2008-02-04 13:25:00,75.46,75.46,75.4,75.44,21300.0,55.5147,55.5147,55.4705,55.4999,21300.0
2008-02-04 13:30:00,75.44,75.51,75.44,75.49,1900.0,55.4999,55.5514,55.4999,55.5367,1900.0
2008-02-04 13:35:00,75.5,75.59,75.49,75.5,11100.0,55.5441,55.6103,55.5367,55.5441,11100.0
2008-02-04 13:40:00,75.5,75.6,75.5,75.58,16500.0,55.5441,55.6177,55.5441,55.6029,16500.0
2008-02-04 13:45:00,75.59,75.63,75.58,75.6,9300.0,55.6103,55.6397,55.6029,55.6177,9300.0
2008-02-04 13:50:00,75.59,75.61,75.54,75.54,6700.0,55.6103,55.625,55.5735,55.5735,6700.0
2008-02-04 13:55:00,75.56,75.61,75.54,75.6,8500.0,55.5882,55.625,55.5735,55.6177,8500.0
2008-02-04 14:00:00,75.61,75.61,75.53,75.55,3900.0,55.625,55.625,55.5662,55.5809,3900.0
2008-02-04 14:05:00,75.57,75.57,75.49,75.52,2200.0,55.5956,55.5956,55.5367,55.5588,2200.0
2008-02-04 14:10:00,75.47,75.53,75.46,75.49,32700.0,55.522,55.5662,55.5147,55.5367,32700.0
2008-02-04 14:15:00,75.47,75.54,75.47,75.54,3500.0,55.522,55.5735,55.522,55.5735,3500.0
2008-02-04 14:20:00,75.53,75.55,75.53,75.55,3800.0,55.5662,55.5809,55.5662,55.5809,3800.0
2008-02-04 14:25:00,75.59,75.6,75.57,75.59,1100.0,55.6103,55.6177,55.5956,55.6103,1100.0
2008-02-04 14:30:00,75.54,75.54,75.38,75.41,4200.0,55.5735,55.5735,55.4558,55.4779,4200.0
2008-02-04 14:35:00,75.38,75.39,75.29,75.29,6000.0,55.4558,55.4632,55.3896,55.3896,6000.0
2008-02-04 14:40:00,75.28,75.36,75.28,75.33,2100.0,55.3822,55.4411,55.3822,55.419,2100.0
2008-02-04 14:45:00,75.37,75.44,75.37,75.43,2800.0,55.4484,55.4999,55.4484,55.4926,2800.0
2008-02-04 14:50:00,75.43,75.43,75.31,75.35,2200.0,55.4926,55.4926,55.4043,55.4337,2200.0
2008-02-04 14:55:00,75.35,75.44,75.28,75.44,9300.0,55.4337,55.4999,55.3822,55.4999,9300.0
2008-02-04 15:00:00,75.43,75.51,75.4,75.49,44300.0,55.4926,55.5514,55.4705,55.5367,44300.0
2008-02-04 15:05:00,75.49,75.5,75.41,75.48,17600.0,55.5367,55.5441,55.4779,55.5294,17600.0
2008-02-04 15:10:00,75.47,75.51,75.44,75.51,6200.0,55.522,55.5514,55.4999,55.5514,6200.0
2008-02-04 15:15:00,75.51,75.56,75.5,75.51,4400.0,55.5514,55.5882,55.5441,55.5514,4400.0
2008-02-04 15:20:00,75.5,75.57,75.45,75.54,8800.0,55.5441,55.5956,55.5073,55.5735,8800.0
2008-02-04 15:25:00,75.54,75.54,75.5,75.53,16600.0,55.5735,55.5735,55.5441,55.5662,16600.0
2008-02-04 15:30:00,75.52,75.54,75.42,75.42,25700.0,55.5588,55.5735,55.4852,55.4852,25700.0
2008-02-04 15:35:00,75.43,75.47,75.4,75.46,7400.0,55.4926,55.522,55.4705,55.5147,7400.0
2008-02-04 15:40:00,75.45,75.54,75.44,75.49,18600.0,55.5073,55.5735,55.4999,55.5367,18600.0
2008-02-04 15:45:00,75.47,75.49,75.42,75.42,11900.0,55.522,55.5367,55.4852,55.4852,11900.0
2008-02-04 15:50:00,75.46,75.46,75.39,75.43,4800.0,55.5147,55.5147,55.4632,55.4926,4800.0
2008-02-04 15:55:00,75.4,75.4,75.27,75.32,18800.0,55.4705,55.4705,55.3749,55.4117,18800.0
2008-02-05 09:30:00,74.18,74.27,74.15,74.26,10200.0,54.573,54.6392,54.5509,54.6318,10200.0
2008-02-05 09:35:00,74.23,74.23,73.99,73.99,9700.0,54.6098,54.6098,54.4332,54.4332,9700.0
2008-02-05 09:40:00,74.0,74.19,73.91,73.91,9000.0,54.4406,54.5803,54.3743,54.3743,9000.0
2008-02-05 09:45:00,73.92,73.98,73.87,73.89,12400.0,54.3817,54.4258,54.3449,54.3596,12400.0
2008-02-05 09:50:00,73.91,74.18,73.91,74.17,18200.0,54.3743,54.573,54.3743,54.5656,18200.0
2008-02-05 09:55:00,74.17,74.37,74.16,74.28,15400.0,54.5656,54.7128,54.5583,54.6466,15400.0
2008-02-05 10:00:00,74.26,74.27,74.04,74.14,12900.0,54.6318,54.6392,54.47,54.5436,12900.0
2008-02-05 10:05:00,74.12,74.14,73.99,74.09,15800.0,54.5288,54.5436,54.4332,54.5068,15800.0
2008-02-05 10:10:00,74.07,74.13,74.01,74.04,16800.0,54.4921,54.5362,54.4479,54.47,16800.0
2008-02-05 10:15:00,74.05,74.2,73.97,74.1,6500.0,54.4773,54.5877,54.4185,54.5141,6500.0
2008-02-05 10:20:00,74.1,74.18,74.03,74.05,16300.0,54.5141,54.573,54.4626,54.4773,16300.0
2008-02-05 10:25:00,74.02,74.36,74.02,74.36,25500.0,54.4553,54.7054,54.4553,54.7054,25500.0
2008-02-05 10:30:00,74.35,74.41,74.17,74.19,25400.0,54.698,54.7422,54.5656,54.5803,25400.0
2008-02-05 10:35:00,74.19,74.27,74.13,74.25,28800.0,54.5803,54.6392,54.5362,54.6245,28800.0
2008-02-05 10:40:00,74.26,74.26,74.11,74.11,14500.0,54.6318,54.6318,54.5215,54.5215,14500.0
2008-02-05 10:45:00,74.12,74.16,74.0,74.0,34100.0,54.5288,54.5583,54.4406,54.4406,34100.0
2008-02-05 10:50:00,74.01,74.01,73.85,73.95,12000.0,54.4479,54.4479,54.3302,54.4038,12000.0
2008-02-05 10:55:00,73.94,74.07,73.9,73.97,60900.0,54.3964,54.4921,54.367,54.4185,60900.0
2008-02-05 11:00:00,73.97,73.99,73.87,73.92,9000.0,54.4185,54.4332,54.3449,54.3817,9000.0
2008-02-05 11:05:00,73.88,73.88,73.74,73.77,24600.0,54.3523,54.3523,54.2493,54.2714,24600.0
2008-02-05 11:10:00,73.83,73.91,73.8,73.9,4400.0,54.3155,54.3743,54.2934,54.367,4400.0
2008-02-05 11:15:00,73.89,73.9,73.8,73.84,4500.0,54.3596,54.367,54.2934,54.3229,4500.0
2008-02-05 11:20:00,73.82,73.94,73.8,73.92,5000.0,54.3081,54.3964,54.2934,54.3817,5000.0
2008-02-05 11:25:00,73.95,73.95,73.88,73.91,4800.0,54.4038,54.4038,54.3523,54.3743,4800.0
2008-02-05 11:30:00,73.87,73.98,73.79,73.95,6800.0,54.3449,54.4258,54.2861,54.4038,6800.0
2008-02-05 11:35:00,74.03,74.09,74.0,74.04,9700.0,54.4626,54.5068,54.4406,54.47,9700.0
2008-02-05 11:40:00,73.99,74.03,73.98,73.98,3400.0,54.4332,54.4626,54.4258,54.4258,3400.0
2008-02-05 11:45:00,74.0,74.18,74.0,74.14,10700.0,54.4406,54.573,54.4406,54.5436,10700.0
2008-02-05 11:50:00,74.14,74.17,73.99,74.08,28300.0,54.5436,54.5656,54.4332,54.4994,28300.0
2008-02-05 11:55:00,74.09,74.19,74.09,74.11,4100.0,54.5068,54.5803,54.5068,54.5215,4100.0
2008-02-05 12:00:00,74.13,74.13,74.04,74.05,2400.0,54.5362,54.5362,54.47,54.4773,2400.0
2008-02-05 12:05:00,74.03,74.12,74.01,74.01,9600.0,54.4626,54.5288,54.4479,54.4479,9600.0
2008-02-05 12:10:00,74.03,74.06,73.91,73.98,6700.0,54.4626,54.4847,54.3743,54.4258,6700.0
2008-02-05 12:15:00,73.95,74.0,73.88,73.98,7400.0,54.4038,54.4406,54.3523,54.4258,7400.0
2008-02-05 12:20:00,73.98,73.98,73.84,73.88,12500.0,54.4258,54.4258,54.3229,54.3523,12500.0
2008-02-05 12:25:00,73.86,73.91,73.78,73.78,23800.0,54.3376,54.3743,54.2787,54.2787,23800.0
2008-02-05 12:30:00,73.8,73.87,73.78,73.84,9200.0,54.2934,54.3449,54.2787,54.3229,9200.0
2008-02-05 12:35:00,73.86,73.86,73.63,73.71,12400.0,54.3376,54.3376,54.1684,54.2272,12400.0
2008-02-05 12:40:00,73.73,73.78,73.71,73.77,5100.0,54.2419,54.2787,54.2272,54.2714,5100.0
2008-02-05 12:45:00,73.73,73.87,73.71,73.81,11900.0,54.2419,54.3449,54.2272,54.3008,11900.0
2008-02-05 12:50:00,73.82,73.87,73.81,73.84,6000.0,54.3081,54.3449,54.3008,54.3229,6000.0
2008-02-05 12:55:00,73.85,73.85,73.75,73.75,10600.0,54.3302,54.3302,54.2566,54.2566,10600.0
2008-02-05 13:00:00,73.78,73.93,73.78,73.83,12600.0,54.2787,54.3891,54.2787,54.3155,12600.0
2008-02-05 13:05:00,73.82,73.82,73.68,73.68,5300.0,54.3081,54.3081,54.2051,54.2051,5300.0
2008-02-05 13:10:00,73.62,73.62,73.5,73.54,29400.0,54.161,54.161,54.0727,54.1021,29400.0
2008-02-05 13:15:00,73.57,73.68,73.55,73.68,15700.0,54.1242,54.2051,54.1095,54.2051,15700.0
2008-02-05 13:20:00,73.68,73.73,73.63,73.66,45000.0,54.2051,54.2419,54.1684,54.1904,45000.0
2008-02-05 13:25:00,73.66,73.68,73.58,73.61,6600.0,54.1904,54.2051,54.1316,54.1536,6600.0
2008-02-05 13:30:00,73.6,73.68,73.48,73.5,7600.0,54.1463,54.2051,54.058,54.0727,7600.0
2008-02-05 13:35:00,73.51,73.54,73.4,73.51,14100.0,54.0801,54.1021,53.9992,54.0801,14100.0
2008-02-05 13:40:00,73.49,73.57,73.46,73.47,26900.0,54.0654,54.1242,54.0433,54.0506,26900.0
2008-02-05 13:45:00,73.45,73.57,73.36,73.45,22800.0,54.0359,54.1242,53.9697,54.0359,22800.0
2008-02-05 13:50:00,73.41,73.49,73.39,73.49,23400.0,54.0065,54.0654,53.9918,54.0654,23400.0
2008-02-05 13:55:00,73.49,73.5,73.43,73.45,6200.0,54.0654,54.0727,54.0212,54.0359,6200.0
2008-02-05 14:00:00,73.45,73.45,73.3,73.37,14700.0,54.0359,54.0359,53.9256,53.9771,14700.0
2008-02-05 14:05:00,73.35,73.53,73.3,73.52,4700.0,53.9624,54.0948,53.9256,54.0874,4700.0
2008-02-05 14:10:00,73.5,73.55,73.5,73.51,3200.0,54.0727,54.1095,54.0727,54.0801,3200.0
2008-02-05 14:15:00,73.47,73.56,73.4,73.56,16800.0,54.0506,54.1169,53.9992,54.1169,16800.0
2008-02-05 14:20:00,73.57,73.61,73.46,73.58,13300.0,54.1242,54.1536,54.0433,54.1316,13300.0
2008-02-05 14:25:00,73.58,73.6,73.52,73.54,10900.0,54.1316,54.1463,54.0874,54.1021,10900.0
2008-02-05 14:30:00,73.55,73.63,73.52,73.61,3500.0,54.1095,54.1684,54.0874,54.1536,3500.0
2008-02-05 14:35:00,73.63,73.78,73.62,73.71,9400.0,54.1684,54.2787,54.161,54.2272,9400.0
2008-02-05 14:40:00,73.74,73.75,73.61,73.63,8300.0,54.2493,54.2566,54.1536,54.1684,8300.0
2008-02-05 14:45:00,73.6,73.6,73.49,73.56,16900.0,54.1463,54.1463,54.0654,54.1169,16900.0
2008-02-05 14:50:00,73.49,73.56,73.46,73.52,15100.0,54.0654,54.1169,54.0433,54.0874,15100.0
2008-02-05 14:55:00,73.51,73.54,73.42,73.43,6300.0,54.0801,54.1021,54.0139,54.0212,6300.0
2008-02-05 15:00:00,73.41,73.41,73.32,73.34,21500.0,54.0065,54.0065,53.9403,53.955,21500.0
2008-02-05 15:05:00,73.36,73.38,73.28,73.28,14600.0,53.9697,53.9844,53.9109,53.9109,14600.0
2008-02-05 15:10:00,73.26,73.31,73.18,73.3,23600.0,53.8962,53.9329,53.8373,53.9256,23600.0
2008-02-05 15:15:00,73.31,73.35,73.24,73.35,11400.0,53.9329,53.9624,53.8814,53.9624,11400.0
2008-02-05 15:20:00,73.35,73.4,73.24,73.3,10600.0,53.9624,53.9992,53.8814,53.9256,10600.0
2008-02-05 15:25:00,73.25,73.31,73.11,73.25,33300.0,53.8888,53.9329,53.7858,53.8888,33300.0
2008-02-05 15:30:00,73.24,73.37,73.24,73.31,10700.0,53.8814,53.9771,53.8814,53.9329,10700.0
2008-02-05 15:35:00,73.3,73.47,73.3,73.37,7700.0,53.9256,54.0506,53.9256,53.9771,7700.0
2008-02-05 15:40:00,73.35,73.35,73.06,73.14,48900.0,53.9624,53.9624,53.749,53.8079,48900.0
2008-02-05 15:45:00,73.15,73.21,73.03,73.09,47100.0,53.8152,53.8594,53.7269,53.7711,47100.0
2008-02-05 15:50:00,73.04,73.13,73.04,73.1,19700.0,53.7343,53.8005,53.7343,53.7784,19700.0
2008-02-05 15:55:00,73.06,73.1,73.0,73.03,117900.0,53.749,53.7784,53.7049,53.7269,117900.0
2008-02-05 16:00:00,73.04,73.04,73.03,73.04,3300.0,53.7343,53.7343,53.7269,53.7343,3300.0
2008-02-05 16:05:00,73.04,73.04,73.04,73.04,0.0,53.7343,53.7343,53.7343,53.7343,0.0
2008-02-05 16:10:00,73.04,73.04,73.04,73.04,0.0,53.7343,53.7343,53.7343,53.7343,0.0
2008-02-06 09:30:00,73.48,73.49,73.3,73.3,8000.0,54.058,54.0654,53.9256,53.9256,8000.0
2008-02-06 09:35:00,73.27,73.37,73.26,73.26,4300.0,53.9035,53.9771,53.8962,53.8962,4300.0
2008-02-06 09:40:00,73.15,73.18,73.03,73.04,11100.0,53.8152,53.8373,53.7269,53.7343,11100.0
2008-02-06 09:45:00,73.03,73.14,72.99,73.09,5400.0,53.7269,53.8079,53.6975,53.7711,5400.0
2008-02-06 09:50:00,73.1,73.1,72.95,72.95,9600.0,53.7784,53.7784,53.6681,53.6681,9600.0
2008-02-06 09:55:00,72.9,73.1,72.83,73.06,14300.0,53.6313,53.7784,53.5798,53.749,14300.0
2008-02-06 10:00:00,73.12,73.36,73.12,73.36,21300.0,53.7932,53.9697,53.7932,53.9697,21300.0
2008-02-06 10:05:00,73.38,73.38,73.24,73.31,11600.0,53.9844,53.9844,53.8814,53.9329,11600.0
2008-02-06 10:10:00,73.37,73.46,73.29,73.33,15400.0,53.9771,54.0433,53.9182,53.9477,15400.0
2008-02-06 10:15:00,73.36,73.47,73.3,73.35,11100.0,53.9697,54.0506,53.9256,53.9624,11100.0
2008-02-06 10:20:00,73.36,73.45,73.24,73.24,7800.0,53.9697,54.0359,53.8814,53.8814,7800.0
2008-02-06 10:25:00,73.22,73.3,73.18,73.25,6300.0,53.8667,53.9256,53.8373,53.8888,6300.0
2008-02-06 10:30:00,73.28,73.35,73.14,73.21,17000.0,53.9109,53.9624,53.8079,53.8594,17000.0
2008-02-06 10:35:00,73.18,73.4,73.18,73.38,9500.0,53.8373,53.9992,53.8373,53.9844,9500.0
2008-02-06 10:40:00,73.35,73.52,73.33,73.52,12800.0,53.9624,54.0874,53.9477,54.0874,12800.0
2008-02-06 10:45:00,73.56,73.6,73.48,73.54,6600.0,54.1169,54.1463,54.058,54.1021,6600.0
2008-02-06 10:50:00,73.53,73.53,73.45,73.46,6500.0,54.0948,54.0948,54.0359,54.0433,6500.0
2008-02-06 10:55:00,73.45,73.56,73.45,73.51,3600.0,54.0359,54.1169,54.0359,54.0801,3600.0
2008-02-06 11:00:00,73.52,73.69,73.47,73.69,3800.0,54.0874,54.2125,54.0506,54.2125,3800.0
2008-02-06 11:05:00,73.73,73.74,73.68,73.68,12100.0,54.2419,54.2493,54.2051,54.2051,12100.0
2008-02-06 11:10:00,73.67,73.67,73.6,73.6,2700.0,54.1978,54.1978,54.1463,54.1463,2700.0
2008-02-06 11:15:00,73.66,73.74,73.6,73.6,14400.0,54.1904,54.2493,54.1463,54.1463,14400.0
2008-02-06 11:20:00,73.65,73.75,73.62,73.74,8700.0,54.1831,54.2566,54.161,54.2493,8700.0
2008-02-06 11:25:00,73.74,73.82,73.73,73.73,2200.0,54.2493,54.3081,54.2419,54.2419,2200.0
2008-02-06 11:30:00,73.74,73.78,73.7,73.7,2900.0,54.2493,54.2787,54.2199,54.2199,2900.0
2008-02-06 11:35:00,73.69,73.71,73.63,73.63,2700.0,54.2125,54.2272,54.1684,54.1684,2700.0
2008-02-06 11:40:00,73.6,73.61,73.58,73.61,2800.0,54.1463,54.1536,54.1316,54.1536,2800.0
2008-02-06 11:45:00,73.66,73.68,73.61,73.61,1700.0,54.1904,54.2051,54.1536,54.1536,1700.0
2008-02-06 11:50:00,73.61,73.63,73.58,73.6,1100.0,54.1536,54.1684,54.1316,54.1463,1100.0
2008-02-06 11:55:00,73.61,73.65,73.61,73.65,4600.0,54.1536,54.1831,54.1536,54.1831,4600.0
2008-02-06 12:00:00,73.65,73.69,73.63,73.63,1500.0,54.1831,54.2125,54.1684,54.1684,1500.0
2008-02-06 12:05:00,73.67,73.71,73.65,73.71,2100.0,54.1978,54.2272,54.1831,54.2272,2100.0
2008-02-06 12:10:00,73.63,73.63,73.58,73.58,1700.0,54.1684,54.1684,54.1316,54.1316,1700.0
2008-02-06 12:15:00,73.55,73.55,73.48,73.48,1100.0,54.1095,54.1095,54.058,54.058,1100.0
2008-02-06 12:20:00,73.48,73.5,73.48,73.49,1900.0,54.058,54.0727,54.058,54.0654,1900.0
2008-02-06 12:25:00,73.46,73.47,73.38,73.41,17700.0,54.0433,54.0506,53.9844,54.0065,17700.0
2008-02-06 12:30:00,73.42,73.49,73.41,73.41,6300.0,54.0139,54.0654,54.0065,54.0065,6300.0
2008-02-06 12:35:00,73.41,73.47,73.4,73.45,1700.0,54.0065,54.0506,53.9992,54.0359,1700.0
2008-02-06 12:40:00,73.47,73.47,73.42,73.45,1100.0,54.0506,54.0506,54.0139,54.0359,1100.0
2008-02-06 12:45:00,73.41,73.43,73.31,73.31,2100.0,54.0065,54.0212,53.9329,53.9329,2100.0
2008-02-06 12:50:00,73.32,73.32,73.26,73.31,9000.0,53.9403,53.9403,53.8962,53.9329,9000.0
2008-02-06 12:55:00,73.33,73.35,73.27,73.32,10700.0,53.9477,53.9624,53.9035,53.9403,10700.0
2008-02-06 13:00:00,73.34,73.37,73.3,73.36,11000.0,53.955,53.9771,53.9256,53.9697,11000.0
2008-02-06 13:05:00,73.38,73.42,73.36,73.38,21900.0,53.9844,54.0139,53.9697,53.9844,21900.0
2008-02-06 13:10:00,73.38,73.38,73.26,73.28,26400.0,53.9844,53.9844,53.8962,53.9109,26400.0
2008-02-06 13:15:00,73.28,73.41,73.28,73.35,20400.0,53.9109,54.0065,53.9109,53.9624,20400.0
2008-02-06 13:20:00,73.36,73.4,73.36,73.37,10700.0,53.9697,53.9992,53.9697,53.9771,10700.0
2008-02-06 13:25:00,73.38,73.38,73.33,73.37,6100.0,53.9844,53.9844,53.9477,53.9771,6100.0
2008-02-06 13:30:00,73.36,73.37,73.29,73.29,25900.0,53.9697,53.9771,53.9182,53.9182,25900.0
2008-02-06 13:35:00,73.29,73.29,73.19,73.19,13100.0,53.9182,53.9182,53.8447,53.8447,13100.0
2008-02-06 13:40:00,73.19,73.19,73.13,73.16,11200.0,53.8447,53.8447,53.8005,53.8226,11200.0
2008-02-06 13:45:00,73.14,73.18,73.12,73.15,6700.0,53.8079,53.8373,53.7932,53.8152,6700.0
2008-02-06 13:50:00,73.14,73.21,73.07,73.07,5500.0,53.8079,53.8594,53.7564,53.7564,5500.0
2008-02-06 13:55:00,73.07,73.1,72.91,72.93,19400.0,53.7564,53.7784,53.6387,53.6534,19400.0
2008-02-06 14:00:00,72.94,73.05,72.94,73.04,7400.0,53.6607,53.7417,53.6607,53.7343,7400.0
2008-02-06 14:05:00,73.04,73.05,72.99,73.01,16700.0,53.7343,53.7417,53.6975,53.7122,16700.0
2008-02-06 14:10:00,73.01,73.01,72.72,72.75,12300.0,53.7122,53.7122,53.4989,53.521,12300.0
2008-02-06 14:15:00,72.74,72.83,72.7,72.71,18200.0,53.5136,53.5798,53.4842,53.4915,18200.0
2008-02-06 14:20:00,72.72,72.76,72.62,72.7,27900.0,53.4989,53.5283,53.4253,53.4842,27900.0
2008-02-06 14:25:00,72.71,72.85,72.71,72.82,6800.0,53.4915,53.5945,53.4915,53.5725,6800.0
2008-02-06 14:30:00,72.84,72.84,72.75,72.75,11500.0,53.5872,53.5872,53.521,53.521,11500.0
2008-02-06 14:35:00,72.79,72.92,72.77,72.91,14500.0,53.5504,53.646,53.5357,53.6387,14500.0
2008-02-06 14:40:00,72.91,72.96,72.88,72.93,4200.0,53.6387,53.6754,53.6166,53.6534,4200.0
2008-02-06 14:45:00,72.93,73.0,72.91,72.95,23800.0,53.6534,53.7049,53.6387,53.6681,23800.0
2008-02-06 14:50:00,72.95,72.96,72.81,72.91,11900.0,53.6681,53.6754,53.5651,53.6387,11900.0
2008-02-06 14:55:00,72.97,73.02,72.89,72.95,11500.0,53.6828,53.7196,53.624,53.6681,11500.0
2008-02-06 15:00:00,72.93,73.0,72.87,72.88,8800.0,53.6534,53.7049,53.6092,53.6166,8800.0
2008-02-06 15:05:00,72.92,72.98,72.91,72.98,800.0,53.646,53.6902,53.6387,53.6902,800.0
2008-02-06 15:10:00,72.93,72.93,72.78,72.8,5900.0,53.6534,53.6534,53.543,53.5577,5900.0
2008-02-06 15:15:00,72.76,72.76,72.53,72.73,27200.0,53.5283,53.5283,53.3591,53.5062,27200.0
2008-02-06 15:20:00,72.63,72.67,72.57,72.67,8400.0,53.4327,53.4621,53.3885,53.4621,8400.0
2008-02-06 15:25:00,72.77,72.81,72.72,72.72,6700.0,53.5357,53.5651,53.4989,53.4989,6700.0
2008-02-06 15:30:00,72.72,72.77,72.58,72.58,7500.0,53.4989,53.5357,53.3959,53.3959,7500.0
2008-02-06 15:35:00,72.59,72.64,72.49,72.59,16100.0,53.4032,53.44,53.3297,53.4032,16100.0
2008-02-06 15:40:00,72.6,72.61,72.46,72.47,24100.0,53.4106,53.418,53.3076,53.315,24100.0
2008-02-06 15:45:00,72.5,72.53,72.42,72.49,158500.0,53.337,53.3591,53.2782,53.3297,158500.0
2008-02-06 15:50:00,72.45,72.45,72.32,72.37,9700.0,53.3003,53.3003,53.2046,53.2414,9700.0
2008-02-06 15:55:00,72.35,72.4,72.29,72.4,10800.0,53.2267,53.2635,53.1825,53.2635,10800.0
2008-02-06 16:00:00,72.4,72.43,72.4,72.43,300.0,53.2635,53.2855,53.2635,53.2855,300.0
2008-02-06 16:05:00,72.43,72.43,72.43,72.43,0.0,53.2855,53.2855,53.2855,53.2855,0.0
2008-02-06 16:10:00,72.43,72.43,72.43,72.43,0.0,53.2855,53.2855,53.2855,53.2855,0.0
2008-02-07 09:30:00,72.09,72.31,72.07,72.29,9100.0,53.0354,53.1973,53.0207,53.1825,9100.0
2008-02-07 09:35:00,72.35,72.52,72.35,72.35,2004000.0,53.2267,53.3517,53.2267,53.2267,2004000.0
2008-02-07 09:40:00,72.32,72.33,72.13,72.22,7400.0,53.2046,53.212,53.0648,53.131,7400.0
2008-02-07 09:45:00,72.18,72.19,71.97,72.02,11200.0,53.1016,53.109,52.9471,52.9839,11200.0
2008-02-07 09:50:00,72.03,72.08,71.86,71.91,7500.0,52.9913,53.028,52.8662,52.903,7500.0
2008-02-07 09:55:00,71.89,72.05,71.89,71.98,9000.0,52.8883,53.006,52.8883,52.9545,9000.0
2008-02-07 10:00:00,71.96,72.49,71.95,72.49,28300.0,52.9398,53.3297,52.9324,53.3297,28300.0
2008-02-07 10:05:00,72.53,72.64,72.49,72.56,43400.0,53.3591,53.44,53.3297,53.3812,43400.0
2008-02-07 10:10:00,72.53,72.71,72.38,72.67,34700.0,53.3591,53.4915,53.2488,53.4621,34700.0
2008-02-07 10:15:00,72.63,72.93,72.63,72.87,35000.0,53.4327,53.6534,53.4327,53.6092,35000.0
2008-02-07 10:20:00,72.97,73.01,72.65,72.65,17100.0,53.6828,53.7122,53.4474,53.4474,17100.0
2008-02-07 10:25:00,72.7,72.75,72.62,72.64,4900.0,53.4842,53.521,53.4253,53.44,4900.0
2008-02-07 10:30:00,72.64,72.7,72.61,72.66,2600.0,53.44,53.4842,53.418,53.4547,2600.0
2008-02-07 10:35:00,72.68,72.69,72.41,72.47,6100.0,53.4695,53.4768,53.2708,53.315,6100.0
2008-02-07 10:40:00,72.37,72.4,72.34,72.4,5300.0,53.2414,53.2635,53.2193,53.2635,5300.0
2008-02-07 10:45:00,72.38,72.41,72.28,72.41,5200.0,53.2488,53.2708,53.1752,53.2708,5200.0
2008-02-07 10:50:00,72.41,72.58,72.35,72.58,17600.0,53.2708,53.3959,53.2267,53.3959,17600.0
2008-02-07 10:55:00,72.57,72.58,72.41,72.47,9200.0,53.3885,53.3959,53.2708,53.315,9200.0
2008-02-07 11:00:00,72.56,72.59,72.43,72.45,10400.0,53.3812,53.4032,53.2855,53.3003,10400.0
2008-02-07 11:05:00,72.47,72.48,72.21,72.21,7900.0,53.315,53.3223,53.1237,53.1237,7900.0
2008-02-07 11:10:00,72.28,72.28,72.17,72.19,4600.0,53.1752,53.1752,53.0943,53.109,4600.0
2008-02-07 11:15:00,72.24,72.29,72.21,72.21,9600.0,53.1458,53.1825,53.1237,53.1237,9600.0
2008-02-07 11:20:00,72.19,72.32,72.18,72.28,2700.0,53.109,53.2046,53.1016,53.1752,2700.0
2008-02-07 11:25:00,72.32,72.32,72.23,72.23,2000.0,53.2046,53.2046,53.1384,53.1384,2000.0
2008-02-07 11:30:00,72.3,72.34,72.09,72.34,6400.0,53.1899,53.2193,53.0354,53.2193,6400.0
2008-02-07 11:35:00,72.34,72.35,72.14,72.22,10400.0,53.2193,53.2267,53.0722,53.131,10400.0
2008-02-07 11:40:00,72.26,72.44,72.25,72.36,5900.0,53.1605,53.2929,53.1531,53.234,5900.0
2008-02-07 11:45:00,72.36,72.49,72.33,72.46,46600.0,53.234,53.3297,53.212,53.3076,46600.0
2008-02-07 11:50:00,72.46,72.46,72.37,72.43,127800.0,53.3076,53.3076,53.2414,53.2855,127800.0
2008-02-07 11:55:00,72.44,72.48,72.42,72.45,8600.0,53.2929,53.3223,53.2782,53.3003,8600.0
2008-02-07 12:00:00,72.5,72.5,72.4,72.44,10700.0,53.337,53.337,53.2635,53.2929,10700.0
2008-02-07 12:05:00,72.42,72.42,72.36,72.41,6400.0,53.2782,53.2782,53.234,53.2708,6400.0
2008-02-07 12:10:00,72.4,72.41,72.38,72.39,2900.0,53.2635,53.2708,53.2488,53.2561,2900.0
2008-02-07 12:15:00,72.42,72.52,72.42,72.47,3400.0,53.2782,53.3517,53.2782,53.315,3400.0
2008-02-07 12:20:00,72.48,72.5,72.45,72.46,2000.0,53.3223,53.337,53.3003,53.3076,2000.0
2008-02-07 12:25:00,72.47,72.58,72.47,72.56,8500.0,53.315,53.3959,53.315,53.3812,8500.0
2008-02-07 12:30:00,72.57,72.77,72.57,72.76,4600.0,53.3885,53.5357,53.3885,53.5283,4600.0
2008-02-07 12:35:00,72.77,72.77,72.67,72.74,7000.0,53.5357,53.5357,53.4621,53.5136,7000.0
2008-02-07 12:40:00,72.72,72.73,72.65,72.73,5600.0,53.4989,53.5062,53.4474,53.5062,5600.0
2008-02-07 12:45:00,72.66,72.82,72.65,72.82,3400.0,53.4547,53.5725,53.4474,53.5725,3400.0
2008-02-07 12:50:00,72.75,72.93,72.75,72.91,4200.0,53.521,53.6534,53.521,53.6387,4200.0
2008-02-07 12:55:00,72.94,72.95,72.86,72.91,19700.0,53.6607,53.6681,53.6019,53.6387,19700.0
2008-02-07 13:00:00,72.91,72.94,72.83,72.84,8600.0,53.6387,53.6607,53.5798,53.5872,8600.0
2008-02-07 13:05:00,72.83,72.83,72.73,72.76,5400.0,53.5798,53.5798,53.5062,53.5283,5400.0
2008-02-07 13:10:00,72.76,72.77,72.69,72.72,2400.0,53.5283,53.5357,53.4768,53.4989,2400.0
2008-02-07 13:15:00,72.69,72.69,72.63,72.64,2200.0,53.4768,53.4768,53.4327,53.44,2200.0
2008-02-07 13:20:00,72.7,72.81,72.7,72.75,3300.0,53.4842,53.5651,53.4842,53.521,3300.0
2008-02-07 13:25:00,72.75,73.04,72.74,72.93,19000.0,53.521,53.7343,53.5136,53.6534,19000.0
2008-02-07 13:30:00,72.97,73.01,72.86,72.93,22100.0,53.6828,53.7122,53.6019,53.6534,22100.0
2008-02-07 13:35:00,72.93,72.93,72.86,72.91,10300.0,53.6534,53.6534,53.6019,53.6387,10300.0
2008-02-07 13:40:00,72.92,73.1,72.92,73.06,10500.0,53.646,53.7784,53.646,53.749,10500.0
2008-02-07 13:45:00,73.1,73.18,73.08,73.11,17000.0,53.7784,53.8373,53.7637,53.7858,17000.0
2008-02-07 13:50:00,73.1,73.16,73.05,73.14,13500.0,53.7784,53.8226,53.7417,53.8079,13500.0
2008-02-07 13:55:00,73.16,73.37,73.12,73.36,24800.0,53.8226,53.9771,53.7932,53.9697,24800.0
2008-02-07 14:00:00,73.32,73.43,73.31,73.33,33500.0,53.9403,54.0212,53.9329,53.9477,33500.0
2008-02-07 14:05:00,73.34,73.51,73.34,73.42,8900.0,53.955,54.0801,53.955,54.0139,8900.0
2008-02-07 14:10:00,73.39,73.41,73.14,73.15,5800.0,53.9918,54.0065,53.8079,53.8152,5800.0
2008-02-07 14:15:00,73.12,73.17,72.99,73.11,15300.0,53.7932,53.8299,53.6975,53.7858,15300.0
2008-02-07 14:20:00,73.08,73.11,72.92,73.06,5900.0,53.7637,53.7858,53.646,53.749,5900.0
2008-02-07 14:25:00,73.11,73.2,73.03,73.09,10000.0,53.7858,53.852,53.7269,53.7711,10000.0
2008-02-07 14:30:00,73.06,73.06,72.79,72.8,8300.0,53.749,53.749,53.5504,53.5577,8300.0
2008-02-07 14:35:00,72.78,72.92,72.64,72.67,23100.0,53.543,53.646,53.44,53.4621,23100.0
2008-02-07 14:40:00,72.68,72.83,72.61,72.67,17800.0,53.4695,53.5798,53.418,53.4621,17800.0
2008-02-07 14:45:00,72.68,72.84,72.57,72.82,18600.0,53.4695,53.5872,53.3885,53.5725,18600.0
2008-02-07 14:50:00,72.79,72.86,72.7,72.8,18400.0,53.5504,53.6019,53.4842,53.5577,18400.0
2008-02-07 14:55:00,72.8,72.98,72.63,72.63,27800.0,53.5577,53.6902,53.4327,53.4327,27800.0
2008-02-07 15:00:00,72.64,72.67,72.41,72.53,40600.0,53.44,53.4621,53.2708,53.3591,40600.0
2008-02-07 15:05:00,72.55,72.55,72.27,72.27,31500.0,53.3738,53.3738,53.1678,53.1678,31500.0
2008-02-07 15:10:00,72.24,72.55,72.24,72.48,12200.0,53.1458,53.3738,53.1458,53.3223,12200.0
2008-02-07 15:15:00,72.5,72.7,72.5,72.64,14100.0,53.337,53.4842,53.337,53.44,14100.0
2008-02-07 15:20:00,72.7,72.74,72.53,72.6,7900.0,53.4842,53.5136,53.3591,53.4106,7900.0
2008-02-07 15:25:00,72.56,72.93,72.56,72.75,23800.0,53.3812,53.6534,53.3812,53.521,23800.0
2008-02-07 15:30:00,72.74,72.96,72.74,72.96,19000.0,53.5136,53.6754,53.5136,53.6754,19000.0
2008-02-07 15:35:00,72.93,73.02,72.83,72.84,20000.0,53.6534,53.7196,53.5798,53.5872,20000.0
2008-02-07 15:40:00,72.87,72.9,72.61,72.61,10800.0,53.6092,53.6313,53.418,53.418,10800.0
2008-02-07 15:45:00,72.63,72.75,72.58,72.72,14300.0,53.4327,53.521,53.3959,53.4989,14300.0
2008-02-07 15:50:00,72.67,72.88,72.67,72.86,6800.0,53.4621,53.6166,53.4621,53.6019,6800.0
2008-02-07 15:55:00,72.87,72.99,72.84,72.95,8700.0,53.6092,53.6975,53.5872,53.6681,8700.0
2008-02-07 16:00:00,72.95,72.95,72.95,72.95,100.0,53.6681,53.6681,53.6681,53.6681,100.0
2008-02-07 16:05:00,72.95,72.95,72.95,72.95,0.0,53.6681,53.6681,53.6681,53.6681,0.0
2008-02-07 16:10:00,72.95,72.95,72.95,72.95,0.0,53.6681,53.6681,53.6681,53.6681,0.0
2008-02-08 09:30:00,72.73,72.87,72.69,72.84,12800.0,53.5062,53.6092,53.4768,53.5872,12800.0
2008-02-08 09:35:00,72.93,72.93,72.77,72.82,7800.0,53.6534,53.6534,53.5357,53.5725,7800.0
2008-02-08 09:40:00,72.74,72.79,72.57,72.63,5700.0,53.5136,53.5504,53.3885,53.4327,5700.0
2008-02-08 09:45:00,72.68,72.87,72.65,72.81,14100.0,53.4695,53.6092,53.4474,53.5651,14100.0
2008-02-08 09:50:00,72.84,72.93,72.74,72.93,6700.0,53.5872,53.6534,53.5136,53.6534,6700.0
2008-02-08 09:55:00,72.94,73.07,72.91,73.07,1300.0,53.6607,53.7564,53.6387,53.7564,1300.0
2008-02-08 10:00:00,73.03,73.11,72.9,73.11,6500.0,53.7269,53.7858,53.6313,53.7858,6500.0
2008-02-08 10:05:00,73.11,73.13,73.01,73.02,3600.0,53.7858,53.8005,53.7122,53.7196,3600.0
2008-02-08 10:10:00,73.04,73.14,72.97,73.02,5200.0,53.7343,53.8079,53.6828,53.7196,5200.0
2008-02-08 10:15:00,73.03,73.08,72.96,73.01,9900.0,53.7269,53.7637,53.6754,53.7122,9900.0
2008-02-08 10:20:00,73.01,73.11,72.98,73.05,7100.0,53.7122,53.7858,53.6902,53.7417,7100.0
2008-02-08 10:25:00,73.05,73.09,73.04,73.07,4800.0,53.7417,53.7711,53.7343,53.7564,4800.0
2008-02-08 10:30:00,72.98,73.01,72.91,72.92,7500.0,53.6902,53.7122,53.6387,53.646,7500.0
2008-02-08 10:35:00,72.93,72.93,72.88,72.88,5300.0,53.6534,53.6534,53.6166,53.6166,5300.0
2008-02-08 10:40:00,72.92,73.04,72.92,73.04,5900.0,53.646,53.7343,53.646,53.7343,5900.0
2008-02-08 10:45:00,73.07,73.14,73.04,73.07,3300.0,53.7564,53.8079,53.7343,53.7564,3300.0
2008-02-08 10:50:00,73.06,73.14,73.06,73.11,11300.0,53.749,53.8079,53.749,53.7858,11300.0
2008-02-08 10:55:00,73.11,73.14,72.99,73.01,5700.0,53.7858,53.8079,53.6975,53.7122,5700.0
2008-02-08 11:00:00,73.01,73.06,72.97,72.99,3000.0,53.7122,53.749,53.6828,53.6975,3000.0
2008-02-08 11:05:00,72.99,73.25,72.96,73.24,20000.0,53.6975,53.8888,53.6754,53.8814,20000.0
2008-02-08 11:10:00,73.27,73.28,73.11,73.11,8000.0,53.9035,53.9109,53.7858,53.7858,8000.0
2008-02-08 11:15:00,73.17,73.17,73.08,73.16,6800.0,53.8299,53.8299,53.7637,53.8226,6800.0
2008-02-08 11:20:00,73.15,73.15,72.98,73.02,6400.0,53.8152,53.8152,53.6902,53.7196,6400.0
2008-02-08 11:25:00,73.03,73.09,72.98,72.99,16300.0,53.7269,53.7711,53.6902,53.6975,16300.0
2008-02-08 11:30:00,73.0,73.08,72.98,73.04,24200.0,53.7049,53.7637,53.6902,53.7343,24200.0
2008-02-08 11:35:00,73.05,73.08,73.02,73.03,6400.0,53.7417,53.7637,53.7196,53.7269,6400.0
2008-02-08 11:40:00,73.02,73.07,72.97,73.02,8700.0,53.7196,53.7564,53.6828,53.7196,8700.0
2008-02-08 11:45:00,73.03,73.03,72.92,72.92,8600.0,53.7269,53.7269,53.646,53.646,8600.0
2008-02-08 11:50:00,72.91,72.91,72.83,72.86,7100.0,53.6387,53.6387,53.5798,53.6019,7100.0
2008-02-08 11:55:00,72.88,72.88,72.74,72.75,3800.0,53.6166,53.6166,53.5136,53.521,3800.0
2008-02-08 12:00:00,72.73,72.74,72.67,72.71,8500.0,53.5062,53.5136,53.4621,53.4915,8500.0
2008-02-08 12:05:00,72.77,72.83,72.74,72.74,40100.0,53.5357,53.5798,53.5136,53.5136,40100.0
2008-02-08 12:10:00,72.76,72.81,72.72,72.74,21300.0,53.5283,53.5651,53.4989,53.5136,21300.0
2008-02-08 12:15:00,72.75,72.77,72.65,72.66,29900.0,53.521,53.5357,53.4474,53.4547,29900.0
2008-02-08 12:20:00,72.67,72.67,72.51,72.6,18500.0,53.4621,53.4621,53.3444,53.4106,18500.0
2008-02-08 12:25:00,72.65,72.79,72.63,72.78,8200.0,53.4474,53.5504,53.4327,53.543,8200.0
2008-02-08 12:30:00,72.76,72.78,72.67,72.7,6600.0,53.5283,53.543,53.4621,53.4842,6600.0
2008-02-08 12:35:00,72.68,72.71,72.65,72.71,7700.0,53.4695,53.4915,53.4474,53.4915,7700.0
2008-02-08 12:40:00,72.67,72.78,72.65,72.73,3600.0,53.4621,53.543,53.4474,53.5062,3600.0
2008-02-08 12:45:00,72.75,72.75,72.51,72.54,4800.0,53.521,53.521,53.3444,53.3665,4800.0
2008-02-08 12:50:00,72.56,72.67,72.56,72.65,17100.0,53.3812,53.4621,53.3812,53.4474,17100.0
2008-02-08 12:55:00,72.66,72.77,72.66,72.76,5400.0,53.4547,53.5357,53.4547,53.5283,5400.0
2008-02-08 13:00:00,72.77,72.77,72.67,72.7,7100.0,53.5357,53.5357,53.4621,53.4842,7100.0
2008-02-08 13:05:00,72.71,72.71,72.62,72.7,2700.0,53.4915,53.4915,53.4253,53.4842,2700.0
2008-02-08 13:10:00,72.64,72.64,72.47,72.47,3100.0,53.44,53.44,53.315,53.315,3100.0
2008-02-08 13:15:00,72.56,72.57,72.41,72.42,13500.0,53.3812,53.3885,53.2708,53.2782,13500.0
2008-02-08 13:20:00,72.41,72.47,72.36,72.43,13100.0,53.2708,53.315,53.234,53.2855,13100.0
2008-02-08 13:25:00,72.46,72.54,72.4,72.5,15600.0,53.3076,53.3665,53.2635,53.337,15600.0
2008-02-08 13:30:00,72.48,72.48,72.37,72.41,16300.0,53.3223,53.3223,53.2414,53.2708,16300.0
2008-02-08 13:35:00,72.36,72.36,72.24,72.26,18400.0,53.234,53.234,53.1458,53.1605,18400.0
2008-02-08 13:40:00,72.25,72.27,72.14,72.24,15300.0,53.1531,53.1678,53.0722,53.1458,15300.0
2008-02-08 13:45:00,72.28,72.42,72.24,72.41,15000.0,53.1752,53.2782,53.1458,53.2708,15000.0
2008-02-08 13:50:00,72.41,72.59,72.41,72.45,14900.0,53.2708,53.4032,53.2708,53.3003,14900.0
2008-02-08 13:55:00,72.39,72.51,72.39,72.46,6100.0,53.2561,53.3444,53.2561,53.3076,6100.0
2008-02-08 14:00:00,72.46,72.46,72.35,72.38,9500.0,53.3076,53.3076,53.2267,53.2488,9500.0
2008-02-08 14:05:00,72.41,72.48,72.38,72.43,11300.0,53.2708,53.3223,53.2488,53.2855,11300.0
2008-02-08 14:10:00,72.4,72.46,72.37,72.38,6300.0,53.2635,53.3076,53.2414,53.2488,6300.0
2008-02-08 14:15:00,72.41,72.65,72.41,72.64,10400.0,53.2708,53.4474,53.2708,53.44,10400.0
2008-02-08 14:20:00,72.67,72.7,72.55,72.58,9300.0,53.4621,53.4842,53.3738,53.3959,9300.0
2008-02-08 14:25:00,72.57,72.73,72.57,72.67,7300.0,53.3885,53.5062,53.3885,53.4621,7300.0
2008-02-08 14:30:00,72.63,72.69,72.54,72.58,9300.0,53.4327,53.4768,53.3665,53.3959,9300.0
2008-02-08 14:35:00,72.57,72.64,72.55,72.63,2400.0,53.3885,53.44,53.3738,53.4327,2400.0
2008-02-08 14:40:00,72.64,72.68,72.56,72.68,11700.0,53.44,53.4695,53.3812,53.4695,11700.0
2008-02-08 14:45:00,72.66,72.66,72.5,72.5,4300.0,53.4547,53.4547,53.337,53.337,4300.0
2008-02-08 14:50:00,72.51,72.57,72.49,72.54,6100.0,53.3444,53.3885,53.3297,53.3665,6100.0
2008-02-08 14:55:00,72.53,72.59,72.4,72.4,4500.0,53.3591,53.4032,53.2635,53.2635,4500.0
2008-02-08 15:00:00,72.43,72.44,72.38,72.4,6100.0,53.2855,53.2929,53.2488,53.2635,6100.0
2008-02-08 15:05:00,72.41,72.47,72.37,72.46,8300.0,53.2708,53.315,53.2414,53.3076,8300.0
2008-02-08 15:10:00,72.48,72.49,72.38,72.44,6700.0,53.3223,53.3297,53.2488,53.2929,6700.0
2008-02-08 15:15:00,72.45,72.62,72.45,72.6,5700.0,53.3003,53.4253,53.3003,53.4106,5700.0
2008-02-08 15:20:00,72.58,72.58,72.41,72.5,9200.0,53.3959,53.3959,53.2708,53.337,9200.0
2008-02-08 15:25:00,72.53,72.65,72.51,72.62,9100.0,53.3591,53.4474,53.3444,53.4253,9100.0
2008-02-08 15:30:00,72.67,72.87,72.61,72.87,7600.0,53.4621,53.6092,53.418,53.6092,7600.0
2008-02-08 15:35:00,72.85,72.85,72.62,72.69,5900.0,53.5945,53.5945,53.4253,53.4768,5900.0
2008-02-08 15:40:00,72.69,72.81,72.65,72.8,9100.0,53.4768,53.5651,53.4474,53.5577,9100.0
2008-02-08 15:45:00,72.81,73.02,72.81,72.92,16800.0,53.5651,53.7196,53.5651,53.646,16800.0
2008-02-08 15:50:00,72.94,72.95,72.68,72.72,15000.0,53.6607,53.6681,53.4695,53.4989,15000.0
2008-02-08 15:55:00,72.71,72.74,72.62,72.74,18400.0,53.4915,53.5136,53.4253,53.5136,18400.0
2008-02-08 16:00:00,72.72,72.74,72.68,72.7,900.0,53.4989,53.5136,53.4695,53.4842,900.0
2008-02-08 16:05:00,72.7,72.7,72.7,72.7,0.0,53.4842,53.4842,53.4842,53.4842,0.0
2008-02-08 16:10:00,72.7,72.7,72.7,72.7,0.0,53.4842,53.4842,53.4842,53.4842,0.0
2008-02-11 09:30:00,72.78,72.78,72.68,72.68,6600.0,53.543,53.543,53.4695,53.4695,6600.0
2008-02-11 09:35:00,72.81,72.81,72.57,72.57,8600.0,53.5651,53.5651,53.3885,53.3885,8600.0
2008-02-11 09:40:00,72.55,72.63,72.51,72.56,9900.0,53.3738,53.4327,53.3444,53.3812,9900.0
2008-02-11 09:45:00,72.5,72.54,72.37,72.44,26100.0,53.337,53.3665,53.2414,53.2929,26100.0
2008-02-11 09:50:00,72.44,72.53,72.3,72.41,29800.0,53.2929,53.3591,53.1899,53.2708,29800.0
2008-02-11 09:55:00,72.43,72.46,72.24,72.4,30600.0,53.2855,53.3076,53.1458,53.2635,30600.0
2008-02-11 10:00:00,72.44,72.49,72.34,72.37,44600.0,53.2929,53.3297,53.2193,53.2414,44600.0
2008-02-11 10:05:00,72.35,72.37,72.2,72.2,12400.0,53.2267,53.2414,53.1163,53.1163,12400.0
2008-02-11 10:10:00,72.19,72.24,72.15,72.24,9300.0,53.109,53.1458,53.0795,53.1458,9300.0
2008-02-11 10:15:00,72.24,72.31,72.24,72.3,7200.0,53.1458,53.1973,53.1458,53.1899,7200.0
2008-02-11 10:20:00,72.24,72.31,72.12,72.29,12100.0,53.1458,53.1973,53.0575,53.1825,12100.0
2008-02-11 10:25:00,72.23,72.34,72.2,72.34,3900.0,53.1384,53.2193,53.1163,53.2193,3900.0
2008-02-11 10:30:00,72.29,72.4,72.26,72.38,5000.0,53.1825,53.2635,53.1605,53.2488,5000.0
2008-02-11 10:35:00,72.41,72.46,72.35,72.35,3100.0,53.2708,53.3076,53.2267,53.2267,3100.0
2008-02-11 10:40:00,72.36,72.39,72.31,72.35,2800.0,53.234,53.2561,53.1973,53.2267,2800.0
2008-02-11 10:45:00,72.36,72.43,72.34,72.34,3700.0,53.234,53.2855,53.2193,53.2193,3700.0
2008-02-11 10:50:00,72.36,72.47,72.3,72.47,4300.0,53.234,53.315,53.1899,53.315,4300.0
2008-02-11 10:55:00,72.5,72.54,72.46,72.51,9500.0,53.337,53.3665,53.3076,53.3444,9500.0
2008-02-11 11:00:00,72.53,72.56,72.46,72.56,7900.0,53.3591,53.3812,53.3076,53.3812,7900.0
2008-02-11 11:05:00,72.54,72.72,72.54,72.65,15600.0,53.3665,53.4989,53.3665,53.4474,15600.0
2008-02-11 11:10:00,72.67,72.76,72.62,72.62,9900.0,53.4621,53.5283,53.4253,53.4253,9900.0
2008-02-11 11:15:00,72.64,72.73,72.64,72.72,8500.0,53.44,53.5062,53.44,53.4989,8500.0
2008-02-11 11:20:00,72.74,72.81,72.73,72.73,3200.0,53.5136,53.5651,53.5062,53.5062,3200.0
2008-02-11 11:25:00,72.69,72.69,72.61,72.67,5000.0,53.4768,53.4768,53.418,53.4621,5000.0
2008-02-11 11:30:00,72.62,72.64,72.54,72.63,8700.0,53.4253,53.44,53.3665,53.4327,8700.0
2008-02-11 11:35:00,72.61,72.67,72.57,72.57,7100.0,53.418,53.4621,53.3885,53.3885,7100.0
2008-02-11 11:40:00,72.57,72.68,72.57,72.65,5300.0,53.3885,53.4695,53.3885,53.4474,5300.0
2008-02-11 11:45:00,72.69,72.69,72.57,72.58,5000.0,53.4768,53.4768,53.3885,53.3959,5000.0
2008-02-11 11:50:00,72.58,72.66,72.58,72.62,4700.0,53.3959,53.4547,53.3959,53.4253,4700.0
2008-02-11 11:55:00,72.61,72.61,72.52,72.57,8600.0,53.418,53.418,53.3517,53.3885,8600.0
2008-02-11 12:00:00,72.57,72.79,72.57,72.79,7800.0,53.3885,53.5504,53.3885,53.5504,7800.0
2008-02-11 12:05:00,72.77,72.93,72.77,72.85,16500.0,53.5357,53.6534,53.5357,53.5945,16500.0
2008-02-11 12:10:00,72.83,72.88,72.8,72.85,2600.0,53.5798,53.6166,53.5577,53.5945,2600.0
2008-02-11 12:15:00,72.83,72.93,72.77,72.78,5400.0,53.5798,53.6534,53.5357,53.543,5400.0
2008-02-11 12:20:00,72.79,72.79,72.71,72.71,1600.0,53.5504,53.5504,53.4915,53.4915,1600.0
2008-02-11 12:25:00,72.7,72.76,72.7,72.72,5800.0,53.4842,53.5283,53.4842,53.4989,5800.0
2008-02-11 12:30:00,72.75,72.84,72.69,72.81,5400.0,53.521,53.5872,53.4768,53.5651,5400.0
2008-02-11 12:35:00,72.79,72.99,72.77,72.96,10400.0,53.5504,53.6975,53.5357,53.6754,10400.0
2008-02-11 12:40:00,72.97,73.07,72.94,72.99,5100.0,53.6828,53.7564,53.6607,53.6975,5100.0
2008-02-11 12:45:00,73.02,73.14,73.01,73.13,3200.0,53.7196,53.8079,53.7122,53.8005,3200.0
2008-02-11 12:50:00,73.1,73.1,73.04,73.08,5800.0,53.7784,53.7784,53.7343,53.7637,5800.0
2008-02-11 12:55:00,73.12,73.13,73.07,73.12,5800.0,53.7932,53.8005,53.7564,53.7932,5800.0
2008-02-11 13:00:00,73.19,73.24,73.16,73.17,36900.0,53.8447,53.8814,53.8226,53.8299,36900.0
2008-02-11 13:05:00,73.15,73.15,73.05,73.07,5300.0,53.8152,53.8152,53.7417,53.7564,5300.0
2008-02-11 13:10:00,73.06,73.14,73.05,73.1,1400.0,53.749,53.8079,53.7417,53.7784,1400.0
2008-02-11 13:15:00,73.12,73.12,73.05,73.05,5800.0,53.7932,53.7932,53.7417,53.7417,5800.0
2008-02-11 13:20:00,73.02,73.11,73.02,73.07,11900.0,53.7196,53.7858,53.7196,53.7564,11900.0
2008-02-11 13:25:00,73.07,73.21,73.06,73.21,2100.0,53.7564,53.8594,53.749,53.8594,2100.0
2008-02-11 13:30:00,73.23,73.29,73.15,73.24,7200.0,53.8741,53.9182,53.8152,53.8814,7200.0
2008-02-11 13:35:00,73.23,73.23,73.16,73.17,2000.0,53.8741,53.8741,53.8226,53.8299,2000.0
2008-02-11 13:40:00,73.19,73.24,73.15,73.15,7200.0,53.8447,53.8814,53.8152,53.8152,7200.0
2008-02-11 13:45:00,73.19,73.19,73.13,73.13,1100.0,53.8447,53.8447,53.8005,53.8005,1100.0
2008-02-11 13:50:00,73.2,73.24,73.19,73.2,22100.0,53.852,53.8814,53.8447,53.852,22100.0
2008-02-11 13:55:00,73.21,73.22,73.14,73.16,4300.0,53.8594,53.8667,53.8079,53.8226,4300.0
2008-02-11 14:00:00,73.15,73.22,73.13,73.14,3900.0,53.8152,53.8667,53.8005,53.8079,3900.0
2008-02-11 14:05:00,73.11,73.19,73.09,73.15,18500.0,53.7858,53.8447,53.7711,53.8152,18500.0
2008-02-11 14:10:00,73.16,73.25,73.16,73.21,4300.0,53.8226,53.8888,53.8226,53.8594,4300.0
2008-02-11 14:15:00,73.2,73.2,73.05,73.07,8900.0,53.852,53.852,53.7417,53.7564,8900.0
2008-02-11 14:20:00,73.08,73.1,73.04,73.08,9900.0,53.7637,53.7784,53.7343,53.7637,9900.0
2008-02-11 14:25:00,73.08,73.13,73.01,73.01,5200.0,53.7637,53.8005,53.7122,53.7122,5200.0
2008-02-11 14:30:00,73.03,73.03,72.95,72.96,5700.0,53.7269,53.7269,53.6681,53.6754,5700.0
2008-02-11 14:35:00,72.98,72.99,72.92,72.94,3600.0,53.6902,53.6975,53.646,53.6607,3600.0
2008-02-11 14:40:00,72.93,72.99,72.93,72.97,5600.0,53.6534,53.6975,53.6534,53.6828,5600.0
2008-02-11 14:45:00,73.03,73.09,73.0,73.08,19000.0,53.7269,53.7711,53.7049,53.7637,19000.0
2008-02-11 14:50:00,73.07,73.17,73.04,73.13,19600.0,53.7564,53.8299,53.7343,53.8005,19600.0
2008-02-11 14:55:00,73.07,73.08,73.04,73.07,2600.0,53.7564,53.7637,53.7343,53.7564,2600.0
2008-02-11 15:00:00,73.05,73.11,72.93,73.03,24700.0,53.7417,53.7858,53.6534,53.7269,24700.0
2008-02-11 15:05:00,73.05,73.14,72.94,73.14,12100.0,53.7417,53.8079,53.6607,53.8079,12100.0
2008-02-11 15:10:00,73.1,73.22,73.1,73.18,19800.0,53.7784,53.8667,53.7784,53.8373,19800.0
2008-02-11 15:15:00,73.16,73.17,73.08,73.1,7100.0,53.8226,53.8299,53.7637,53.7784,7100.0
2008-02-11 15:20:00,73.15,73.3,73.13,73.28,7100.0,53.8152,53.9256,53.8005,53.9109,7100.0
2008-02-11 15:25:00,73.27,73.27,73.2,73.24,2900.0,53.9035,53.9035,53.852,53.8814,2900.0
2008-02-11 15:30:00,73.17,73.26,73.15,73.2,12100.0,53.8299,53.8962,53.8152,53.852,12100.0
2008-02-11 15:35:00,73.21,73.25,73.07,73.12,14600.0,53.8594,53.8888,53.7564,53.7932,14600.0
2008-02-11 15:40:00,73.11,73.12,73.01,73.03,10900.0,53.7858,53.7932,53.7122,53.7269,10900.0
2008-02-11 15:45:00,73.03,73.13,73.03,73.11,5100.0,53.7269,53.8005,53.7269,53.7858,5100.0
2008-02-11 15:50:00,73.14,73.17,73.1,73.15,7800.0,53.8079,53.8299,53.7784,53.8152,7800.0
2008-02-11 15:55:00,73.14,73.18,73.13,73.15,10300.0,53.8079,53.8373,53.8005,53.8152,10300.0
2008-02-12 09:30:00,73.71,73.74,73.6,73.68,26100.0,54.2272,54.2493,54.1463,54.2051,26100.0
2008-02-12 09:35:00,73.62,73.63,73.54,73.59,10300.0,54.161,54.1684,54.1021,54.1389,10300.0
2008-02-12 09:40:00,73.52,73.7,73.51,73.61,5500.0,54.0874,54.2199,54.0801,54.1536,5500.0
2008-02-12 09:45:00,73.6,73.82,73.6,73.79,5200.0,54.1463,54.3081,54.1463,54.2861,5200.0
2008-02-12 09:50:00,73.76,73.77,73.67,73.67,6000.0,54.264,54.2714,54.1978,54.1978,6000.0
2008-02-12 09:55:00,73.71,73.79,73.68,73.79,4900.0,54.2272,54.2861,54.2051,54.2861,4900.0
2008-02-12 10:00:00,73.8,73.94,73.8,73.93,3300.0,54.2934,54.3964,54.2934,54.3891,3300.0
2008-02-12 10:05:00,73.94,74.0,73.9,74.0,2400.0,54.3964,54.4406,54.367,54.4406,2400.0
2008-02-12 10:10:00,74.06,74.15,74.05,74.14,4800.0,54.4847,54.5509,54.4773,54.5436,4800.0
2008-02-12 10:15:00,74.18,74.24,74.13,74.15,8300.0,54.573,54.6171,54.5362,54.5509,8300.0
2008-02-12 10:20:00,74.14,74.16,74.08,74.08,1000.0,54.5436,54.5583,54.4994,54.4994,1000.0
2008-02-12 10:25:00,74.07,74.1,74.07,74.08,6500.0,54.4921,54.5141,54.4921,54.4994,6500.0
2008-02-12 10:30:00,74.1,74.22,74.1,74.2,3200.0,54.5141,54.6024,54.5141,54.5877,3200.0
2008-02-12 10:35:00,74.2,74.2,74.05,74.05,1800.0,54.5877,54.5877,54.4773,54.4773,1800.0
2008-02-12 10:40:00,74.06,74.1,74.06,74.08,4500.0,54.4847,54.5141,54.4847,54.4994,4500.0
2008-02-12 10:45:00,74.14,74.29,74.14,74.29,6600.0,54.5436,54.6539,54.5436,54.6539,6600.0
2008-02-12 10:50:00,74.31,74.31,74.19,74.27,4800.0,54.6686,54.6686,54.5803,54.6392,4800.0
2008-02-12 10:55:00,74.3,74.37,74.28,74.34,3200.0,54.6613,54.7128,54.6466,54.6907,3200.0
2008-02-12 11:00:00,74.32,74.32,74.26,74.29,1500.0,54.676,54.676,54.6318,54.6539,1500.0
2008-02-12 11:05:00,74.3,74.32,74.26,74.32,7000.0,54.6613,54.676,54.6318,54.676,7000.0
2008-02-12 11:10:00,74.36,74.39,74.34,74.34,6700.0,54.7054,54.7275,54.6907,54.6907,6700.0
2008-02-12 11:15:00,74.34,74.38,74.34,74.37,3900.0,54.6907,54.7201,54.6907,54.7128,3900.0
2008-02-12 11:20:00,74.37,74.41,74.28,74.3,7200.0,54.7128,54.7422,54.6466,54.6613,7200.0
2008-02-12 11:25:00,74.27,74.27,74.23,74.27,21600.0,54.6392,54.6392,54.6098,54.6392,21600.0
2008-02-12 11:30:00,74.28,74.3,74.23,74.28,9000.0,54.6466,54.6613,54.6098,54.6466,9000.0
2008-02-12 11:35:00,74.26,74.26,74.21,74.21,1400.0,54.6318,54.6318,54.5951,54.5951,1400.0
2008-02-12 11:40:00,74.22,74.25,74.2,74.2,1500.0,54.6024,54.6245,54.5877,54.5877,1500.0
2008-02-12 11:45:00,74.19,74.23,74.19,74.2,16100.0,54.5803,54.6098,54.5803,54.5877,16100.0
2008-02-12 11:50:00,74.24,74.25,74.14,74.14,1100.0,54.6171,54.6245,54.5436,54.5436,1100.0
2008-02-12 11:55:00,74.13,74.18,74.13,74.15,1300.0,54.5362,54.573,54.5362,54.5509,1300.0
2008-02-12 12:00:00,74.18,74.18,74.14,74.15,3900.0,54.573,54.573,54.5436,54.5509,3900.0
2008-02-12 12:05:00,74.14,74.19,74.13,74.19,4100.0,54.5436,54.5803,54.5362,54.5803,4100.0
2008-02-12 12:10:00,74.21,74.21,74.08,74.12,15400.0,54.5951,54.5951,54.4994,54.5288,15400.0
2008-02-12 12:15:00,74.13,74.14,74.11,74.11,3700.0,54.5362,54.5436,54.5215,54.5215,3700.0
2008-02-12 12:20:00,74.08,74.08,74.0,74.0,2500.0,54.4994,54.4994,54.4406,54.4406,2500.0
2008-02-12 12:25:00,74.0,74.01,73.88,73.93,17100.0,54.4406,54.4479,54.3523,54.3891,17100.0
2008-02-12 12:30:00,73.93,73.94,73.85,73.94,23300.0,54.3891,54.3964,54.3302,54.3964,23300.0
2008-02-12 12:35:00,73.93,73.93,73.82,73.89,4000.0,54.3891,54.3891,54.3081,54.3596,4000.0
2008-02-12 12:40:00,73.85,73.85,73.8,73.81,4300.0,54.3302,54.3302,54.2934,54.3008,4300.0
2008-02-12 12:45:00,73.77,73.84,73.77,73.84,2300.0,54.2714,54.3229,54.2714,54.3229,2300.0
2008-02-12 12:50:00,73.87,73.89,73.87,73.88,2000.0,54.3449,54.3596,54.3449,54.3523,2000.0
2008-02-12 12:55:00,73.88,73.95,73.87,73.94,13100.0,54.3523,54.4038,54.3449,54.3964,13100.0
2008-02-12 13:00:00,73.97,74.05,73.97,74.05,2200.0,54.4185,54.4773,54.4185,54.4773,2200.0
2008-02-12 13:05:00,74.0,74.03,73.99,74.01,10800.0,54.4406,54.4626,54.4332,54.4479,10800.0
2008-02-12 13:10:00,74.01,74.01,73.97,73.97,14500.0,54.4479,54.4479,54.4185,54.4185,14500.0
2008-02-12 13:15:00,73.99,74.1,73.98,74.05,9700.0,54.4332,54.5141,54.4258,54.4773,9700.0
2008-02-12 13:20:00,74.05,74.1,74.05,74.07,6500.0,54.4773,54.5141,54.4773,54.4921,6500.0
2008-02-12 13:25:00,74.12,74.19,74.12,74.16,1300.0,54.5288,54.5803,54.5288,54.5583,1300.0
2008-02-12 13:30:00,74.16,74.16,74.13,74.13,300.0,54.5583,54.5583,54.5362,54.5362,300.0
2008-02-12 13:35:00,74.11,74.11,74.04,74.11,10300.0,54.5215,54.5215,54.47,54.5215,10300.0
2008-02-12 13:40:00,74.09,74.1,74.06,74.08,15000.0,54.5068,54.5141,54.4847,54.4994,15000.0
2008-02-12 13:45:00,74.07,74.13,74.02,74.13,21700.0,54.4921,54.5362,54.4553,54.5362,21700.0
2008-02-12 13:50:00,74.14,74.2,74.14,74.16,12000.0,54.5436,54.5877,54.5436,54.5583,12000.0
2008-02-12 13:55:00,74.15,74.2,74.15,74.18,2500.0,54.5509,54.5877,54.5509,54.573,2500.0
2008-02-12 14:00:00,74.2,74.2,74.13,74.13,1900.0,54.5877,54.5877,54.5362,54.5362,1900.0
2008-02-12 14:05:00,74.12,74.12,74.09,74.11,900.0,54.5288,54.5288,54.5068,54.5215,900.0
2008-02-12 14:10:00,74.12,74.17,74.12,74.17,3400.0,54.5288,54.5656,54.5288,54.5656,3400.0
2008-02-12 14:15:00,74.17,74.17,73.95,73.95,10300.0,54.5656,54.5656,54.4038,54.4038,10300.0
2008-02-12 14:20:00,73.95,73.99,73.93,73.98,11700.0,54.4038,54.4332,54.3891,54.4258,11700.0
2008-02-12 14:25:00,73.99,74.0,73.95,73.99,3700.0,54.4332,54.4406,54.4038,54.4332,3700.0
2008-02-12 14:30:00,73.98,73.99,73.82,73.85,9900.0,54.4258,54.4332,54.3081,54.3302,9900.0
2008-02-12 14:35:00,73.86,73.86,73.79,73.84,6400.0,54.3376,54.3376,54.2861,54.3229,6400.0
2008-02-12 14:40:00,73.84,73.89,73.74,73.85,7200.0,54.3229,54.3596,54.2493,54.3302,7200.0
2008-02-12 14:45:00,73.85,73.99,73.84,73.99,8700.0,54.3302,54.4332,54.3229,54.4332,8700.0
2008-02-12 14:50:00,74.01,74.04,73.98,74.03,4900.0,54.4479,54.47,54.4258,54.4626,4900.0
2008-02-12 14:55:00,73.98,74.08,73.98,74.08,2800.0,54.4258,54.4994,54.4258,54.4994,2800.0
2008-02-12 15:00:00,74.11,74.11,73.89,73.89,3600.0,54.5215,54.5215,54.3596,54.3596,3600.0
2008-02-12 15:05:00,73.9,73.9,73.76,73.79,8100.0,54.367,54.367,54.264,54.2861,8100.0
2008-02-12 15:10:00,73.81,73.9,73.81,73.82,7300.0,54.3008,54.367,54.3008,54.3081,7300.0
2008-02-12 15:15:00,73.8,73.91,73.79,73.82,2600.0,54.2934,54.3743,54.2861,54.3081,2600.0
2008-02-12 15:20:00,73.81,73.81,73.51,73.56,18000.0,54.3008,54.3008,54.0801,54.1169,18000.0
2008-02-12 15:25:00,73.43,73.56,73.39,73.51,7900.0,54.0212,54.1169,53.9918,54.0801,7900.0
2008-02-12 15:30:00,73.53,73.59,73.4,73.4,11300.0,54.0948,54.1389,53.9992,53.9992,11300.0
2008-02-12 15:35:00,73.36,73.36,73.14,73.16,32100.0,53.9697,53.9697,53.8079,53.8226,32100.0
2008-02-12 15:40:00,73.2,73.38,73.2,73.33,10400.0,53.852,53.9844,53.852,53.9477,10400.0
2008-02-12 15:45:00,73.29,73.51,73.27,73.51,5200.0,53.9182,54.0801,53.9035,54.0801,5200.0
2008-02-12 15:50:00,73.52,73.54,73.44,73.45,7900.0,54.0874,54.1021,54.0286,54.0359,7900.0
2008-02-12 15:55:00,73.46,73.67,73.46,73.66,25800.0,54.0433,54.1978,54.0433,54.1904,25800.0
2008-02-12 16:00:00,73.66,73.67,73.66,73.67,300.0,54.1904,54.1978,54.1904,54.1978,300.0
2008-02-12 16:05:00,73.67,73.67,73.67,73.67,0.0,54.1978,54.1978,54.1978,54.1978,0.0
2008-02-12 16:10:00,73.67,73.67,73.67,73.67,0.0,54.1978,54.1978,54.1978,54.1978,0.0
2008-02-13 09:30:00,74.31,74.48,74.31,74.48,3200.0,54.6686,54.7937,54.6686,54.7937,3200.0
2008-02-13 09:35:00,74.5,74.54,74.31,74.39,1487200.0,54.8084,54.8378,54.6686,54.7275,1487200.0
2008-02-13 09:40:00,74.39,74.41,74.13,74.18,758600.0,54.7275,54.7422,54.5362,54.573,758600.0
2008-02-13 09:45:00,74.2,74.26,74.15,74.25,114600.0,54.5877,54.6318,54.5509,54.6245,114600.0
2008-02-13 09:50:00,74.2,74.23,74.08,74.2,1071500.0,54.5877,54.6098,54.4994,54.5877,1071500.0
2008-02-13 09:55:00,74.17,74.2,74.14,74.15,26600.0,54.5656,54.5877,54.5436,54.5509,26600.0
2008-02-13 10:00:00,74.15,74.25,74.08,74.13,44000.0,54.5509,54.6245,54.4994,54.5362,44000.0
2008-02-13 10:05:00,74.14,74.24,74.07,74.23,133700.0,54.5436,54.6171,54.4921,54.6098,133700.0
2008-02-13 10:10:00,74.23,74.34,74.14,74.31,82200.0,54.6098,54.6907,54.5436,54.6686,82200.0
2008-02-13 10:15:00,74.33,74.37,74.17,74.2,55100.0,54.6833,54.7128,54.5656,54.5877,55100.0
2008-02-13 10:20:00,74.19,74.23,74.02,74.02,31500.0,54.5803,54.6098,54.4553,54.4553,31500.0
2008-02-13 10:25:00,74.04,74.05,73.96,74.04,20800.0,54.47,54.4773,54.4111,54.47,20800.0
2008-02-13 10:30:00,74.04,74.04,73.85,73.94,15600.0,54.47,54.47,54.3302,54.3964,15600.0
2008-02-13 10:35:00,73.94,73.97,73.78,73.95,29100.0,54.3964,54.4185,54.2787,54.4038,29100.0
2008-02-13 10:40:00,73.92,73.92,73.81,73.87,19500.0,54.3817,54.3817,54.3008,54.3449,19500.0
2008-02-13 10:45:00,73.84,73.93,73.8,73.85,24100.0,54.3229,54.3891,54.2934,54.3302,24100.0
2008-02-13 10:50:00,73.83,73.98,73.82,73.95,6800.0,54.3155,54.4258,54.3081,54.4038,6800.0
2008-02-13 10:55:00,73.95,74.04,73.94,73.98,15400.0,54.4038,54.47,54.3964,54.4258,15400.0
2008-02-13 11:00:00,73.98,74.04,73.93,74.03,14300.0,54.4258,54.47,54.3891,54.4626,14300.0
2008-02-13 11:05:00,74.01,74.12,73.99,74.08,16300.0,54.4479,54.5288,54.4332,54.4994,16300.0
2008-02-13 11:10:00,74.1,74.1,73.98,74.01,20300.0,54.5141,54.5141,54.4258,54.4479,20300.0
2008-02-13 11:15:00,74.05,74.11,73.98,73.98,11700.0,54.4773,54.5215,54.4258,54.4258,11700.0
2008-02-13 11:20:00,74.0,74.04,73.96,74.04,3800.0,54.4406,54.47,54.4111,54.47,3800.0
2008-02-13 11:25:00,74.03,74.17,74.02,74.16,26800.0,54.4626,54.5656,54.4553,54.5583,26800.0
2008-02-13 11:30:00,74.19,74.19,74.12,74.17,38500.0,54.5803,54.5803,54.5288,54.5656,38500.0
2008-02-13 11:35:00,74.16,74.17,74.09,74.13,11900.0,54.5583,54.5656,54.5068,54.5362,11900.0
2008-02-13 11:40:00,74.13,74.26,74.13,74.18,17200.0,54.5362,54.6318,54.5362,54.573,17200.0
2008-02-13 11:45:00,74.18,74.24,74.15,74.19,24200.0,54.573,54.6171,54.5509,54.5803,24200.0
2008-02-13 11:50:00,74.2,74.2,74.04,74.09,33400.0,54.5877,54.5877,54.47,54.5068,33400.0
2008-02-13 11:55:00,74.09,74.16,74.04,74.12,17100.0,54.5068,54.5583,54.47,54.5288,17100.0
2008-02-13 12:00:00,74.11,74.23,74.11,74.22,27300.0,54.5215,54.6098,54.5215,54.6024,27300.0
2008-02-13 12:05:00,74.22,74.29,74.17,74.28,15300.0,54.6024,54.6539,54.5656,54.6466,15300.0
2008-02-13 12:10:00,74.31,74.34,74.27,74.3,11400.0,54.6686,54.6907,54.6392,54.6613,11400.0
2008-02-13 12:15:00,74.27,74.29,74.24,74.27,3900.0,54.6392,54.6539,54.6171,54.6392,3900.0
2008-02-13 12:20:00,74.26,74.3,74.19,74.22,17100.0,54.6318,54.6613,54.5803,54.6024,17100.0
2008-02-13 12:25:00,74.22,74.22,74.13,74.18,6700.0,54.6024,54.6024,54.5362,54.573,6700.0
2008-02-13 12:30:00,74.19,74.2,74.17,74.2,1100.0,54.5803,54.5877,54.5656,54.5877,1100.0
2008-02-13 12:35:00,74.23,74.25,74.23,74.24,4700.0,54.6098,54.6245,54.6098,54.6171,4700.0
2008-02-13 12:40:00,74.22,74.22,74.19,74.19,5100.0,54.6024,54.6024,54.5803,54.5803,5100.0
2008-02-13 12:45:00,74.16,74.21,74.16,74.2,900.0,54.5583,54.5951,54.5583,54.5877,900.0
2008-02-13 12:50:00,74.18,74.26,74.18,74.25,2100.0,54.573,54.6318,54.573,54.6245,2100.0
2008-02-13 12:55:00,74.24,74.25,74.22,74.25,4600.0,54.6171,54.6245,54.6024,54.6245,4600.0
2008-02-13 13:00:00,74.24,74.3,74.17,74.28,38700.0,54.6171,54.6613,54.5656,54.6466,38700.0
2008-02-13 13:05:00,74.29,74.41,74.27,74.4,23400.0,54.6539,54.7422,54.6392,54.7348,23400.0
2008-02-13 13:10:00,74.39,74.43,74.35,74.4,45500.0,54.7275,54.7569,54.698,54.7348,45500.0
2008-02-13 13:15:00,74.4,74.51,74.4,74.5,16800.0,54.7348,54.8158,54.7348,54.8084,16800.0
2008-02-13 13:20:00,74.51,74.58,74.48,74.51,67700.0,54.8158,54.8673,54.7937,54.8158,67700.0
2008-02-13 13:25:00,74.53,74.53,74.47,74.48,41400.0,54.8305,54.8305,54.7863,54.7937,41400.0
2008-02-13 13:30:00,74.45,74.49,74.44,74.48,8300.0,54.7716,54.801,54.7643,54.7937,8300.0
2008-02-13 13:35:00,74.5,74.54,74.49,74.51,15100.0,54.8084,54.8378,54.801,54.8158,15100.0
2008-02-13 13:40:00,74.51,74.54,74.48,74.52,59100.0,54.8158,54.8378,54.7937,54.8231,59100.0
2008-02-13 13:45:00,74.53,74.59,74.53,74.56,5000.0,54.8305,54.8746,54.8305,54.8525,5000.0
2008-02-13 13:50:00,74.55,74.58,74.54,74.54,3100.0,54.8452,54.8673,54.8378,54.8378,3100.0
2008-02-13 13:55:00,74.5,74.51,74.42,74.47,9900.0,54.8084,54.8158,54.7495,54.7863,9900.0
2008-02-13 14:00:00,74.47,74.47,74.4,74.46,6100.0,54.7863,54.7863,54.7348,54.779,6100.0
2008-02-13 14:05:00,74.47,74.5,74.43,74.43,7400.0,54.7863,54.8084,54.7569,54.7569,7400.0
2008-02-13 14:10:00,74.4,74.4,74.3,74.36,6600.0,54.7348,54.7348,54.6613,54.7054,6600.0
2008-02-13 14:15:00,74.41,74.47,74.39,74.47,4700.0,54.7422,54.7863,54.7275,54.7863,4700.0
2008-02-13 14:20:00,74.42,74.45,74.34,74.34,8100.0,54.7495,54.7716,54.6907,54.6907,8100.0
2008-02-13 14:25:00,74.41,74.42,74.29,74.34,11600.0,54.7422,54.7495,54.6539,54.6907,11600.0
2008-02-13 14:30:00,74.37,74.41,74.3,74.35,8900.0,54.7128,54.7422,54.6613,54.698,8900.0
2008-02-13 14:35:00,74.41,74.47,74.41,74.46,2300.0,54.7422,54.7863,54.7422,54.779,2300.0
2008-02-13 14:40:00,74.5,74.5,74.4,74.43,6000.0,54.8084,54.8084,54.7348,54.7569,6000.0
2008-02-13 14:45:00,74.47,74.49,74.43,74.43,4400.0,54.7863,54.801,54.7569,54.7569,4400.0
2008-02-13 14:50:00,74.39,74.46,74.39,74.4,6700.0,54.7275,54.779,54.7275,54.7348,6700.0
2008-02-13 14:55:00,74.47,74.55,74.47,74.55,1200.0,54.7863,54.8452,54.7863,54.8452,1200.0
2008-02-13 15:00:00,74.55,74.59,74.52,74.56,10200.0,54.8452,54.8746,54.8231,54.8525,10200.0
2008-02-13 15:05:00,74.5,74.54,74.46,74.5,6500.0,54.8084,54.8378,54.779,54.8084,6500.0
2008-02-13 15:10:00,74.5,74.54,74.44,74.47,11100.0,54.8084,54.8378,54.7643,54.7863,11100.0
2008-02-13 15:15:00,74.48,74.52,74.45,74.47,8100.0,54.7937,54.8231,54.7716,54.7863,8100.0
2008-02-13 15:20:00,74.51,74.66,74.5,74.64,5400.0,54.8158,54.9261,54.8084,54.9114,5400.0
2008-02-13 15:25:00,74.66,74.68,74.61,74.62,2800.0,54.9261,54.9408,54.8893,54.8967,2800.0
2008-02-13 15:30:00,74.62,74.63,74.58,74.59,6200.0,54.8967,54.904,54.8673,54.8746,6200.0
2008-02-13 15:35:00,74.62,74.73,74.59,74.73,16600.0,54.8967,54.9776,54.8746,54.9776,16600.0
2008-02-13 15:40:00,74.77,74.78,74.7,74.74,8400.0,55.007,55.0144,54.9555,54.985,8400.0
2008-02-13 15:45:00,74.73,74.78,74.7,74.7,15700.0,54.9776,55.0144,54.9555,54.9555,15700.0
2008-02-13 15:50:00,74.71,74.73,74.6,74.6,12800.0,54.9629,54.9776,54.882,54.882,12800.0
2008-02-13 15:55:00,74.61,74.66,74.6,74.62,5800.0,54.8893,54.9261,54.882,54.8967,5800.0
2008-02-13 16:00:00,74.62,74.62,74.62,74.62,700.0,54.8967,54.8967,54.8967,54.8967,700.0
2008-02-13 16:05:00,74.58,74.58,74.58,74.58,100.0,54.8673,54.8673,54.8673,54.8673,100.0
2008-02-13 16:10:00,74.52,74.52,74.52,74.52,1300.0,54.8231,54.8231,54.8231,54.8231,1300.0
2008-02-14 09:30:00,74.7,74.8,74.68,74.68,8600.0,54.9555,55.0291,54.9408,54.9408,8600.0
2008-02-14 09:35:00,74.59,74.63,74.57,74.63,14800.0,54.8746,54.904,54.8599,54.904,14800.0
2008-02-14 09:40:00,74.55,74.58,74.42,74.42,2500.0,54.8452,54.8673,54.7495,54.7495,2500.0
2008-02-14 09:45:00,74.42,74.5,74.4,74.5,14200.0,54.7495,54.8084,54.7348,54.8084,14200.0
2008-02-14 09:50:00,74.54,74.59,74.54,74.56,6000.0,54.8378,54.8746,54.8378,54.8525,6000.0
2008-02-14 09:55:00,74.58,74.61,74.48,74.48,25500.0,54.8673,54.8893,54.7937,54.7937,25500.0
2008-02-14 10:00:00,74.48,74.67,74.45,74.59,21400.0,54.7937,54.9335,54.7716,54.8746,21400.0
2008-02-14 10:05:00,74.58,74.58,74.44,74.45,11000.0,54.8673,54.8673,54.7643,54.7716,11000.0
2008-02-14 10:10:00,74.38,74.53,74.38,74.53,2000.0,54.7201,54.8305,54.7201,54.8305,2000.0
2008-02-14 10:15:00,74.52,74.6,74.52,74.6,1100.0,54.8231,54.882,54.8231,54.882,1100.0
2008-02-14 10:20:00,74.6,74.71,74.59,74.68,7400.0,54.882,54.9629,54.8746,54.9408,7400.0
2008-02-14 10:25:00,74.67,74.68,74.62,74.62,5800.0,54.9335,54.9408,54.8967,54.8967,5800.0
2008-02-14 10:30:00,74.63,74.68,74.58,74.59,5200.0,54.904,54.9408,54.8673,54.8746,5200.0
2008-02-14 10:35:00,74.58,74.58,74.51,74.55,10300.0,54.8673,54.8673,54.8158,54.8452,10300.0
2008-02-14 10:40:00,74.59,74.62,74.46,74.47,10200.0,54.8746,54.8967,54.779,54.7863,10200.0
2008-02-14 10:45:00,74.46,74.58,74.45,74.58,7000.0,54.779,54.8673,54.7716,54.8673,7000.0
2008-02-14 10:50:00,74.58,74.59,74.39,74.44,21200.0,54.8673,54.8746,54.7275,54.7643,21200.0
2008-02-14 10:55:00,74.44,74.46,74.34,74.37,10900.0,54.7643,54.779,54.6907,54.7128,10900.0
2008-02-14 11:00:00,74.38,74.39,74.31,74.37,23000.0,54.7201,54.7275,54.6686,54.7128,23000.0
2008-02-14 11:05:00,74.37,74.38,74.29,74.29,7300.0,54.7128,54.7201,54.6539,54.6539,7300.0
2008-02-14 11:10:00,74.29,74.29,74.18,74.18,8100.0,54.6539,54.6539,54.573,54.573,8100.0
2008-02-14 11:15:00,74.18,74.18,74.03,74.04,20000.0,54.573,54.573,54.4626,54.47,20000.0
2008-02-14 11:20:00,74.06,74.09,74.06,74.06,1100.0,54.4847,54.5068,54.4847,54.4847,1100.0
2008-02-14 11:25:00,74.08,74.16,74.08,74.14,2900.0,54.4994,54.5583,54.4994,54.5436,2900.0
2008-02-14 11:30:00,74.15,74.16,74.08,74.16,8800.0,54.5509,54.5583,54.4994,54.5583,8800.0
2008-02-14 11:35:00,74.17,74.21,74.13,74.14,12900.0,54.5656,54.5951,54.5362,54.5436,12900.0
2008-02-14 11:40:00,74.14,74.16,73.99,73.99,13600.0,54.5436,54.5583,54.4332,54.4332,13600.0
2008-02-14 11:45:00,73.97,74.04,73.96,74.02,12900.0,54.4185,54.47,54.4111,54.4553,12900.0
2008-02-14 11:50:00,74.02,74.12,74.02,74.09,13300.0,54.4553,54.5288,54.4553,54.5068,13300.0
2008-02-14 11:55:00,74.11,74.12,74.06,74.11,5500.0,54.5215,54.5288,54.4847,54.5215,5500.0
2008-02-14 12:00:00,74.1,74.1,73.93,73.96,19300.0,54.5141,54.5141,54.3891,54.4111,19300.0
2008-02-14 12:05:00,73.97,74.11,73.97,74.08,8000.0,54.4185,54.5215,54.4185,54.4994,8000.0
2008-02-14 12:10:00,74.07,74.18,74.06,74.17,2200.0,54.4921,54.573,54.4847,54.5656,2200.0
2008-02-14 12:15:00,74.16,74.21,74.14,74.17,4100.0,54.5583,54.5951,54.5436,54.5656,4100.0
2008-02-14 12:20:00,74.15,74.21,74.12,74.18,5100.0,54.5509,54.5951,54.5288,54.573,5100.0
2008-02-14 12:25:00,74.21,74.28,74.21,74.27,3900.0,54.5951,54.6466,54.5951,54.6392,3900.0
2008-02-14 12:30:00,74.25,74.25,74.19,74.22,1700.0,54.6245,54.6245,54.5803,54.6024,1700.0
2008-02-14 12:35:00,74.21,74.21,74.16,74.17,10700.0,54.5951,54.5951,54.5583,54.5656,10700.0
2008-02-14 12:40:00,74.17,74.17,74.11,74.15,6400.0,54.5656,54.5656,54.5215,54.5509,6400.0
2008-02-14 12:45:00,74.18,74.18,74.07,74.08,7300.0,54.573,54.573,54.4921,54.4994,7300.0
2008-02-14 12:50:00,74.11,74.22,74.11,74.22,3100.0,54.5215,54.6024,54.5215,54.6024,3100.0
2008-02-14 12:55:00,74.2,74.2,73.99,73.99,15700.0,54.5877,54.5877,54.4332,54.4332,15700.0
2008-02-14 13:00:00,73.98,74.03,73.96,74.03,6600.0,54.4258,54.4626,54.4111,54.4626,6600.0
2008-02-14 13:05:00,73.98,73.98,73.85,73.86,14100.0,54.4258,54.4258,54.3302,54.3376,14100.0
2008-02-14 13:10:00,73.86,73.93,73.82,73.82,7900.0,54.3376,54.3891,54.3081,54.3081,7900.0
2008-02-14 13:15:00,73.84,73.94,73.81,73.94,4100.0,54.3229,54.3964,54.3008,54.3964,4100.0
2008-02-14 13:20:00,73.94,73.94,73.83,73.89,16800.0,54.3964,54.3964,54.3155,54.3596,16800.0
2008-02-14 13:25:00,73.9,73.9,73.84,73.87,4100.0,54.367,54.367,54.3229,54.3449,4100.0
2008-02-14 13:30:00,73.94,74.02,73.94,73.99,9300.0,54.3964,54.4553,54.3964,54.4332,9300.0
2008-02-14 13:35:00,74.0,74.01,73.95,73.99,20300.0,54.4406,54.4479,54.4038,54.4332,20300.0
2008-02-14 13:40:00,73.97,73.97,73.88,73.93,3700.0,54.4185,54.4185,54.3523,54.3891,3700.0
2008-02-14 13:45:00,73.94,73.95,73.93,73.94,2600.0,54.3964,54.4038,54.3891,54.3964,2600.0
2008-02-14 13:50:00,73.93,73.93,73.89,73.9,2300.0,54.3891,54.3891,54.3596,54.367,2300.0
2008-02-14 13:55:00,73.89,74.04,73.89,74.02,5600.0,54.3596,54.47,54.3596,54.4553,5600.0
2008-02-14 14:00:00,74.05,74.07,74.02,74.02,3000.0,54.4773,54.4921,54.4553,54.4553,3000.0
2008-02-14 14:05:00,74.0,74.03,73.97,74.02,6500.0,54.4406,54.4626,54.4185,54.4553,6500.0
2008-02-14 14:10:00,73.99,74.03,73.97,73.97,2500.0,54.4332,54.4626,54.4185,54.4185,2500.0
2008-02-14 14:15:00,73.97,74.01,73.94,74.01,1300.0,54.4185,54.4479,54.3964,54.4479,1300.0
2008-02-14 14:20:00,74.06,74.11,74.03,74.09,4200.0,54.4847,54.5215,54.4626,54.5068,4200.0
2008-02-14 14:25:00,74.07,74.07,73.93,73.97,11800.0,54.4921,54.4921,54.3891,54.4185,11800.0
2008-02-14 14:30:00,73.96,73.98,73.95,73.96,16200.0,54.4111,54.4258,54.4038,54.4111,16200.0
2008-02-14 14:35:00,74.0,74.01,73.89,73.95,48400.0,54.4406,54.4479,54.3596,54.4038,48400.0
2008-02-14 14:40:00,73.96,73.96,73.86,73.91,10800.0,54.4111,54.4111,54.3376,54.3743,10800.0
2008-02-14 14:45:00,73.91,73.91,73.58,73.67,18500.0,54.3743,54.3743,54.1316,54.1978,18500.0
2008-02-14 14:50:00,73.66,73.81,73.65,73.77,54400.0,54.1904,54.3008,54.1831,54.2714,54400.0
2008-02-14 14:55:00,73.76,73.88,73.76,73.85,23600.0,54.264,54.3523,54.264,54.3302,23600.0
2008-02-14 15:00:00,73.87,73.88,73.83,73.83,8000.0,54.3449,54.3523,54.3155,54.3155,8000.0
2008-02-14 15:05:00,73.78,73.87,73.74,73.82,8700.0,54.2787,54.3449,54.2493,54.3081,8700.0
2008-02-14 15:10:00,73.87,74.03,73.87,74.03,21300.0,54.3449,54.4626,54.3449,54.4626,21300.0
2008-02-14 15:15:00,74.05,74.17,74.0,74.17,17000.0,54.4773,54.5656,54.4406,54.5656,17000.0
2008-02-14 15:20:00,74.16,74.16,74.03,74.03,14400.0,54.5583,54.5583,54.4626,54.4626,14400.0
2008-02-14 15:25:00,74.03,74.06,74.0,74.05,19200.0,54.4626,54.4847,54.4406,54.4773,19200.0
2008-02-14 15:30:00,74.03,74.07,74.0,74.05,9300.0,54.4626,54.4921,54.4406,54.4773,9300.0
2008-02-14 15:35:00,74.03,74.03,73.93,73.93,5100.0,54.4626,54.4626,54.3891,54.3891,5100.0
2008-02-14 15:40:00,73.96,73.96,73.78,73.87,23300.0,54.4111,54.4111,54.2787,54.3449,23300.0
2008-02-14 15:45:00,73.87,73.88,73.75,73.88,15200.0,54.3449,54.3523,54.2566,54.3523,15200.0
2008-02-14 15:50:00,73.88,73.88,73.68,73.68,13100.0,54.3523,54.3523,54.2051,54.2051,13100.0
2008-02-14 15:55:00,73.66,73.74,73.65,73.66,8500.0,54.1904,54.2493,54.1831,54.1904,8500.0
2008-02-14 16:00:00,73.66,73.72,73.66,73.72,200.0,54.1904,54.2346,54.1904,54.2346,200.0
2008-02-14 16:05:00,73.72,73.72,73.72,73.72,0.0,54.2346,54.2346,54.2346,54.2346,0.0
2008-02-14 16:10:00,73.72,73.72,73.72,73.72,0.0,54.2346,54.2346,54.2346,54.2346,0.0
2008-02-15 09:30:00,73.41,73.46,73.34,73.46,24900.0,54.0065,54.0433,53.955,54.0433,24900.0
2008-02-15 09:35:00,73.53,73.53,73.29,73.35,9100.0,54.0948,54.0948,53.9182,53.9624,9100.0
2008-02-15 09:40:00,73.45,73.45,73.37,73.4,10800.0,54.0359,54.0359,53.9771,53.9992,10800.0
2008-02-15 09:45:00,73.39,73.48,73.39,73.48,300.0,53.9918,54.058,53.9918,54.058,300.0
2008-02-15 09:50:00,73.43,73.47,73.31,73.31,5200.0,54.0212,54.0506,53.9329,53.9329,5200.0
2008-02-15 09:55:00,73.23,73.26,73.12,73.23,13200.0,53.8741,53.8962,53.7932,53.8741,13200.0
2008-02-15 10:00:00,73.21,73.31,73.17,73.31,10600.0,53.8594,53.9329,53.8299,53.9329,10600.0
2008-02-15 10:05:00,73.24,73.33,73.19,73.32,6900.0,53.8814,53.9477,53.8447,53.9403,6900.0
2008-02-15 10:10:00,73.36,73.58,73.36,73.55,9700.0,53.9697,54.1316,53.9697,54.1095,9700.0
2008-02-15 10:15:00,73.5,73.54,73.39,73.43,14800.0,54.0727,54.1021,53.9918,54.0212,14800.0
2008-02-15 10:20:00,73.46,73.46,73.36,73.4,8100.0,54.0433,54.0433,53.9697,53.9992,8100.0
2008-02-15 10:25:00,73.46,73.52,73.43,73.48,9000.0,54.0433,54.0874,54.0212,54.058,9000.0
2008-02-15 10:30:00,73.47,73.67,73.47,73.56,34000.0,54.0506,54.1978,54.0506,54.1169,34000.0
2008-02-15 10:35:00,73.61,73.61,73.52,73.52,1400.0,54.1536,54.1536,54.0874,54.0874,1400.0
2008-02-15 10:40:00,73.5,73.5,73.43,73.45,6300.0,54.0727,54.0727,54.0212,54.0359,6300.0
2008-02-15 10:45:00,73.4,73.49,73.4,73.44,1500.0,53.9992,54.0654,53.9992,54.0286,1500.0
2008-02-15 10:50:00,73.43,73.46,73.37,73.37,3200.0,54.0212,54.0433,53.9771,53.9771,3200.0
2008-02-15 10:55:00,73.37,73.41,73.35,73.38,9400.0,53.9771,54.0065,53.9624,53.9844,9400.0
2008-02-15 11:00:00,73.37,73.39,73.32,73.35,2100.0,53.9771,53.9918,53.9403,53.9624,2100.0
2008-02-15 11:05:00,73.33,73.36,73.28,73.31,5900.0,53.9477,53.9697,53.9109,53.9329,5900.0
2008-02-15 11:10:00,73.31,73.36,73.31,73.36,1100.0,53.9329,53.9697,53.9329,53.9697,1100.0
2008-02-15 11:15:00,73.41,73.41,73.36,73.36,1100.0,54.0065,54.0065,53.9697,53.9697,1100.0
2008-02-15 11:20:00,73.3,73.3,73.24,73.29,2100.0,53.9256,53.9256,53.8814,53.9182,2100.0
2008-02-15 11:25:00,73.29,73.33,73.25,73.33,1900.0,53.9182,53.9477,53.8888,53.9477,1900.0
2008-02-15 11:30:00,73.26,73.26,73.25,73.25,600.0,53.8962,53.8962,53.8888,53.8888,600.0
2008-02-15 11:35:00,73.25,73.25,73.17,73.17,2100.0,53.8888,53.8888,53.8299,53.8299,2100.0
2008-02-15 11:40:00,73.17,73.2,73.16,73.2,3100.0,53.8299,53.852,53.8226,53.852,3100.0
2008-02-15 11:45:00,73.21,73.21,73.17,73.17,5800.0,53.8594,53.8594,53.8299,53.8299,5800.0
2008-02-15 11:50:00,73.17,73.24,73.13,73.2,9200.0,53.8299,53.8814,53.8005,53.852,9200.0
2008-02-15 11:55:00,73.21,73.22,73.18,73.22,3200.0,53.8594,53.8667,53.8373,53.8667,3200.0
2008-02-15 12:00:00,73.23,73.41,73.23,73.35,5000.0,53.8741,54.0065,53.8741,53.9624,5000.0
2008-02-15 12:05:00,73.35,73.35,73.26,73.3,15200.0,53.9624,53.9624,53.8962,53.9256,15200.0
2008-02-15 12:10:00,73.34,73.34,73.29,73.29,8300.0,53.955,53.955,53.9182,53.9182,8300.0
2008-02-15 12:15:00,73.32,73.36,73.29,73.31,18400.0,53.9403,53.9697,53.9182,53.9329,18400.0
2008-02-15 12:20:00,73.33,73.36,73.23,73.23,19100.0,53.9477,53.9697,53.8741,53.8741,19100.0
2008-02-15 12:25:00,73.19,73.19,73.17,73.17,800.0,53.8447,53.8447,53.8299,53.8299,800.0
2008-02-15 12:30:00,73.14,73.15,73.07,73.09,9200.0,53.8079,53.8152,53.7564,53.7711,9200.0
2008-02-15 12:35:00,73.11,73.14,73.07,73.14,6100.0,53.7858,53.8079,53.7564,53.8079,6100.0
2008-02-15 12:40:00,73.12,73.14,73.08,73.08,5300.0,53.7932,53.8079,53.7637,53.7637,5300.0
2008-02-15 12:45:00,73.1,73.17,73.1,73.17,6400.0,53.7784,53.8299,53.7784,53.8299,6400.0
2008-02-15 12:50:00,73.19,73.21,73.17,73.2,6600.0,53.8447,53.8594,53.8299,53.852,6600.0
2008-02-15 12:55:00,73.2,73.21,73.13,73.16,3800.0,53.852,53.8594,53.8005,53.8226,3800.0
2008-02-15 13:00:00,73.19,73.2,73.14,73.16,6400.0,53.8447,53.852,53.8079,53.8226,6400.0
2008-02-15 13:05:00,73.14,73.14,73.05,73.11,16900.0,53.8079,53.8079,53.7417,53.7858,16900.0
2008-02-15 13:10:00,73.14,73.27,73.1,73.25,27800.0,53.8079,53.9035,53.7784,53.8888,27800.0
2008-02-15 13:15:00,73.24,73.26,73.21,73.24,8700.0,53.8814,53.8962,53.8594,53.8814,8700.0
2008-02-15 13:20:00,73.22,73.27,73.21,73.23,16200.0,53.8667,53.9035,53.8594,53.8741,16200.0
2008-02-15 13:25:00,73.23,73.25,73.19,73.19,2300.0,53.8741,53.8888,53.8447,53.8447,2300.0
2008-02-15 13:30:00,73.2,73.22,73.2,73.2,700.0,53.852,53.8667,53.852,53.852,700.0
2008-02-15 13:35:00,73.19,73.2,73.19,73.2,500.0,53.8447,53.852,53.8447,53.852,500.0
2008-02-15 13:40:00,73.24,73.33,73.24,73.3,2400.0,53.8814,53.9477,53.8814,53.9256,2400.0
2008-02-15 13:45:00,73.32,73.36,73.3,73.31,10700.0,53.9403,53.9697,53.9256,53.9329,10700.0
2008-02-15 13:50:00,73.33,73.42,73.33,73.38,30000.0,53.9477,54.0139,53.9477,53.9844,30000.0
2008-02-15 13:55:00,73.39,73.39,73.39,73.39,100.0,53.9918,53.9918,53.9918,53.9918,100.0
2008-02-15 14:00:00,73.42,73.43,73.4,73.41,1100.0,54.0139,54.0212,53.9992,54.0065,1100.0
2008-02-15 14:05:00,73.41,73.41,73.35,73.4,4300.0,54.0065,54.0065,53.9624,53.9992,4300.0
2008-02-15 14:10:00,73.4,73.4,73.34,73.35,9000.0,53.9992,53.9992,53.955,53.9624,9000.0
2008-02-15 14:15:00,73.34,73.35,73.22,73.24,3100.0,53.955,53.9624,53.8667,53.8814,3100.0
2008-02-15 14:20:00,73.24,73.31,73.24,73.26,6200.0,53.8814,53.9329,53.8814,53.8962,6200.0
2008-02-15 14:25:00,73.24,73.33,73.24,73.33,1700.0,53.8814,53.9477,53.8814,53.9477,1700.0
2008-02-15 14:30:00,73.35,73.42,73.31,73.31,3000.0,53.9624,54.0139,53.9329,53.9329,3000.0
2008-02-15 14:35:00,73.34,73.36,73.27,73.28,2400.0,53.955,53.9697,53.9035,53.9109,2400.0
2008-02-15 14:40:00,73.35,73.35,73.28,73.32,16500.0,53.9624,53.9624,53.9109,53.9403,16500.0
2008-02-15 14:45:00,73.3,73.32,73.25,73.31,7500.0,53.9256,53.9403,53.8888,53.9329,7500.0
2008-02-15 14:50:00,73.32,73.41,73.31,73.37,9300.0,53.9403,54.0065,53.9329,53.9771,9300.0
2008-02-15 14:55:00,73.37,73.39,73.36,73.37,5500.0,53.9771,53.9918,53.9697,53.9771,5500.0
2008-02-15 15:00:00,73.35,73.38,73.32,73.32,5400.0,53.9624,53.9844,53.9403,53.9403,5400.0
2008-02-15 15:05:00,73.36,73.52,73.36,73.49,19500.0,53.9697,54.0874,53.9697,54.0654,19500.0
2008-02-15 15:10:00,73.44,73.59,73.44,73.54,12800.0,54.0286,54.1389,54.0286,54.1021,12800.0
2008-02-15 15:15:00,73.53,73.55,73.52,73.52,6500.0,54.0948,54.1095,54.0874,54.0874,6500.0
2008-02-15 15:20:00,73.49,73.5,73.44,73.5,33300.0,54.0654,54.0727,54.0286,54.0727,33300.0
2008-02-15 15:25:00,73.51,73.51,73.46,73.47,27700.0,54.0801,54.0801,54.0433,54.0506,27700.0
2008-02-15 15:30:00,73.47,73.48,73.45,73.47,6900.0,54.0506,54.058,54.0359,54.0506,6900.0
2008-02-15 15:35:00,73.51,73.64,73.51,73.64,1900.0,54.0801,54.1757,54.0801,54.1757,1900.0
2008-02-15 15:40:00,73.62,73.62,73.55,73.58,39700.0,54.161,54.161,54.1095,54.1316,39700.0
2008-02-15 15:45:00,73.57,73.72,73.57,73.72,62800.0,54.1242,54.2346,54.1242,54.2346,62800.0
2008-02-15 15:50:00,73.72,73.72,73.67,73.68,10700.0,54.2346,54.2346,54.1978,54.2051,10700.0
2008-02-15 15:55:00,73.67,73.76,73.67,73.76,5700.0,54.1978,54.264,54.1978,54.264,5700.0
2008-02-15 16:00:00,73.74,74.22,73.74,73.78,1400.0,54.2493,54.6024,54.2493,54.2787,1400.0
2008-02-15 16:05:00,73.78,73.78,73.78,73.78,0.0,54.2787,54.2787,54.2787,54.2787,0.0
2008-02-15 16:10:00,73.78,73.78,73.78,73.78,0.0,54.2787,54.2787,54.2787,54.2787,0.0
2008-02-19 09:30:00,74.53,74.76,74.51,74.73,164100.0,54.8305,54.9997,54.8158,54.9776,164100.0
2008-02-19 09:35:00,74.74,74.77,74.56,74.56,232600.0,54.985,55.007,54.8525,54.8525,232600.0
2008-02-19 09:40:00,74.54,74.58,74.45,74.5,156700.0,54.8378,54.8673,54.7716,54.8084,156700.0
2008-02-19 09:45:00,74.52,74.58,74.5,74.53,8500.0,54.8231,54.8673,54.8084,54.8305,8500.0
2008-02-19 09:50:00,74.51,74.58,74.43,74.58,5200.0,54.8158,54.8673,54.7569,54.8673,5200.0
2008-02-19 09:55:00,74.53,74.53,74.38,74.38,18200.0,54.8305,54.8305,54.7201,54.7201,18200.0
2008-02-19 10:00:00,74.31,74.39,74.29,74.34,18000.0,54.6686,54.7275,54.6539,54.6907,18000.0
2008-02-19 10:05:00,74.34,74.4,74.27,74.36,26600.0,54.6907,54.7348,54.6392,54.7054,26600.0
2008-02-19 10:10:00,74.38,74.4,74.34,74.37,99600.0,54.7201,54.7348,54.6907,54.7128,99600.0
2008-02-19 10:15:00,74.37,74.48,74.35,74.47,78700.0,54.7128,54.7937,54.698,54.7863,78700.0
2008-02-19 10:20:00,74.46,74.49,74.42,74.45,123600.0,54.779,54.801,54.7495,54.7716,123600.0
2008-02-19 10:25:00,74.47,74.47,74.33,74.33,13700.0,54.7863,54.7863,54.6833,54.6833,13700.0
2008-02-19 10:30:00,74.35,74.35,74.17,74.21,28700.0,54.698,54.698,54.5656,54.5951,28700.0
2008-02-19 10:35:00,74.21,74.29,74.18,74.21,12900.0,54.5951,54.6539,54.573,54.5951,12900.0
2008-02-19 10:40:00,74.23,74.29,74.21,74.21,11600.0,54.6098,54.6539,54.5951,54.5951,11600.0
2008-02-19 10:45:00,74.19,74.21,74.12,74.17,19900.0,54.5803,54.5951,54.5288,54.5656,19900.0
2008-02-19 10:50:00,74.16,74.26,74.16,74.25,418700.0,54.5583,54.6318,54.5583,54.6245,418700.0
2008-02-19 10:55:00,74.23,74.3,74.23,74.24,160600.0,54.6098,54.6613,54.6098,54.6171,160600.0
2008-02-19 11:00:00,74.26,74.29,74.09,74.09,38600.0,54.6318,54.6539,54.5068,54.5068,38600.0
2008-02-19 11:05:00,74.07,74.17,74.07,74.12,30500.0,54.4921,54.5656,54.4921,54.5288,30500.0
2008-02-19 11:10:00,74.12,74.12,74.02,74.02,41800.0,54.5288,54.5288,54.4553,54.4553,41800.0
2008-02-19 11:15:00,74.02,74.02,73.99,73.99,13800.0,54.4553,54.4553,54.4332,54.4332,13800.0
2008-02-19 11:20:00,73.97,74.05,73.96,74.04,8500.0,54.4185,54.4773,54.4111,54.47,8500.0
2008-02-19 11:25:00,74.05,74.09,74.02,74.03,9300.0,54.4773,54.5068,54.4553,54.4626,9300.0
2008-02-19 11:30:00,74.02,74.08,74.01,74.08,9300.0,54.4553,54.4994,54.4479,54.4994,9300.0
2008-02-19 11:35:00,74.12,74.19,74.11,74.13,13700.0,54.5288,54.5803,54.5215,54.5362,13700.0
2008-02-19 11:40:00,74.14,74.15,74.11,74.15,6300.0,54.5436,54.5509,54.5215,54.5509,6300.0
2008-02-19 11:45:00,74.15,74.16,74.12,74.14,9500.0,54.5509,54.5583,54.5288,54.5436,9500.0
2008-02-19 11:50:00,74.09,74.15,74.06,74.15,7600.0,54.5068,54.5509,54.4847,54.5509,7600.0
2008-02-19 11:55:00,74.16,74.22,74.16,74.19,12900.0,54.5583,54.6024,54.5583,54.5803,12900.0
2008-02-19 12:00:00,74.21,74.22,74.19,74.2,14900.0,54.5951,54.6024,54.5803,54.5877,14900.0
2008-02-19 12:05:00,74.21,74.24,74.14,74.23,20800.0,54.5951,54.6171,54.5436,54.6098,20800.0
2008-02-19 12:10:00,74.27,74.28,74.24,74.26,10900.0,54.6392,54.6466,54.6171,54.6318,10900.0
2008-02-19 12:15:00,74.25,74.33,74.19,74.31,28800.0,54.6245,54.6833,54.5803,54.6686,28800.0
2008-02-19 12:20:00,74.3,74.36,74.28,74.31,12500.0,54.6613,54.7054,54.6466,54.6686,12500.0
2008-02-19 12:25:00,74.3,74.32,74.3,74.31,14400.0,54.6613,54.676,54.6613,54.6686,14400.0
2008-02-19 12:30:00,74.31,74.31,74.22,74.26,8500.0,54.6686,54.6686,54.6024,54.6318,8500.0
2008-02-19 12:35:00,74.26,74.26,74.15,74.16,45400.0,54.6318,54.6318,54.5509,54.5583,45400.0
2008-02-19 12:40:00,74.16,74.19,74.16,74.16,11200.0,54.5583,54.5803,54.5583,54.5583,11200.0
2008-02-19 12:45:00,74.16,74.16,74.11,74.13,16700.0,54.5583,54.5583,54.5215,54.5362,16700.0
2008-02-19 12:50:00,74.17,74.17,74.13,74.15,7400.0,54.5656,54.5656,54.5362,54.5509,7400.0
2008-02-19 12:55:00,74.2,74.21,74.09,74.11,23600.0,54.5877,54.5951,54.5068,54.5215,23600.0
2008-02-19 13:00:00,74.12,74.27,74.12,74.21,49800.0,54.5288,54.6392,54.5288,54.5951,49800.0
2008-02-19 13:05:00,74.21,74.27,74.18,74.26,70400.0,54.5951,54.6392,54.573,54.6318,70400.0
2008-02-19 13:10:00,74.27,74.31,74.24,74.29,12800.0,54.6392,54.6686,54.6171,54.6539,12800.0
2008-02-19 13:15:00,74.31,74.42,74.31,74.36,5600.0,54.6686,54.7495,54.6686,54.7054,5600.0
2008-02-19 13:20:00,74.38,74.43,74.38,74.41,6200.0,54.7201,54.7569,54.7201,54.7422,6200.0
2008-02-19 13:25:00,74.42,74.48,74.42,74.44,7200.0,54.7495,54.7937,54.7495,54.7643,7200.0
2008-02-19 13:30:00,74.43,74.43,74.36,74.36,14300.0,54.7569,54.7569,54.7054,54.7054,14300.0
2008-02-19 13:35:00,74.38,74.39,74.38,74.39,3900.0,54.7201,54.7275,54.7201,54.7275,3900.0
2008-02-19 13:40:00,74.41,74.41,74.31,74.33,11700.0,54.7422,54.7422,54.6686,54.6833,11700.0
2008-02-19 13:45:00,74.32,74.33,74.27,74.27,19400.0,54.676,54.6833,54.6392,54.6392,19400.0
2008-02-19 13:50:00,74.28,74.33,74.27,74.32,539500.0,54.6466,54.6833,54.6392,54.676,539500.0
2008-02-19 13:55:00,74.32,74.36,74.25,74.25,31400.0,54.676,54.7054,54.6245,54.6245,31400.0
2008-02-19 14:00:00,74.25,74.28,74.19,74.2,7000.0,54.6245,54.6466,54.5803,54.5877,7000.0
2008-02-19 14:05:00,74.21,74.24,74.18,74.22,6500.0,54.5951,54.6171,54.573,54.6024,6500.0
2008-02-19 14:10:00,74.25,74.27,74.22,74.23,5700.0,54.6245,54.6392,54.6024,54.6098,5700.0
2008-02-19 14:15:00,74.19,74.24,74.19,74.23,2900.0,54.5803,54.6171,54.5803,54.6098,2900.0
2008-02-19 14:20:00,74.32,74.33,74.31,74.33,2200.0,54.676,54.6833,54.6686,54.6833,2200.0
2008-02-19 14:25:00,74.37,74.38,74.28,74.28,3600.0,54.7128,54.7201,54.6466,54.6466,3600.0
2008-02-19 14:30:00,74.22,74.23,74.12,74.13,5700.0,54.6024,54.6098,54.5288,54.5362,5700.0
2008-02-19 14:35:00,74.12,74.18,74.05,74.08,5500.0,54.5288,54.573,54.4773,54.4994,5500.0
2008-02-19 14:40:00,74.07,74.07,73.98,74.02,31500.0,54.4921,54.4921,54.4258,54.4553,31500.0
2008-02-19 14:45:00,74.01,74.01,73.82,73.87,13300.0,54.4479,54.4479,54.3081,54.3449,13300.0
2008-02-19 14:50:00,73.87,73.87,73.78,73.83,4400.0,54.3449,54.3449,54.2787,54.3155,4400.0
2008-02-19 14:55:00,73.83,73.87,73.66,73.66,22600.0,54.3155,54.3449,54.1904,54.1904,22600.0
2008-02-19 15:00:00,73.65,73.67,73.5,73.58,38400.0,54.1831,54.1978,54.0727,54.1316,38400.0
2008-02-19 15:05:00,73.56,73.7,73.56,73.67,54300.0,54.1169,54.2199,54.1169,54.1978,54300.0
2008-02-19 15:10:00,73.67,73.72,73.64,73.68,27800.0,54.1978,54.2346,54.1757,54.2051,27800.0
2008-02-19 15:15:00,73.66,73.7,73.63,73.68,31500.0,54.1904,54.2199,54.1684,54.2051,31500.0
2008-02-19 15:20:00,73.69,73.75,73.57,73.66,67900.0,54.2125,54.2566,54.1242,54.1904,67900.0
2008-02-19 15:25:00,73.68,73.71,73.56,73.6,45200.0,54.2051,54.2272,54.1169,54.1463,45200.0
2008-02-19 15:30:00,73.6,73.66,73.56,73.65,34300.0,54.1463,54.1904,54.1169,54.1831,34300.0
2008-02-19 15:35:00,73.68,73.8,73.68,73.76,30000.0,54.2051,54.2934,54.2051,54.264,30000.0
2008-02-19 15:40:00,73.8,73.87,73.75,73.8,21000.0,54.2934,54.3449,54.2566,54.2934,21000.0
2008-02-19 15:45:00,73.83,73.83,73.63,73.63,25600.0,54.3155,54.3155,54.1684,54.1684,25600.0
2008-02-19 15:50:00,73.63,73.68,73.52,73.67,69100.0,54.1684,54.2051,54.0874,54.1978,69100.0
2008-02-19 15:55:00,73.65,73.71,73.63,73.71,527100.0,54.1831,54.2272,54.1684,54.2272,527100.0
2008-02-19 16:00:00,73.71,73.84,73.71,73.84,700.0,54.2272,54.3229,54.2272,54.3229,700.0
2008-02-19 16:05:00,73.84,73.84,73.84,73.84,0.0,54.3229,54.3229,54.3229,54.3229,0.0
2008-02-19 16:10:00,73.84,73.84,73.84,73.84,0.0,54.3229,54.3229,54.3229,54.3229,0.0
2008-02-20 09:30:00,73.17,73.2,73.12,73.12,4900.0,53.8299,53.852,53.7932,53.7932,4900.0
2008-02-20 09:35:00,73.08,73.24,73.06,73.24,12200.0,53.7637,53.8814,53.749,53.8814,12200.0
2008-02-20 09:40:00,73.22,73.31,73.18,73.27,4400.0,53.8667,53.9329,53.8373,53.9035,4400.0
2008-02-20 09:45:00,73.33,73.33,73.2,73.21,4400.0,53.9477,53.9477,53.852,53.8594,4400.0
2008-02-20 09:50:00,73.29,73.39,73.29,73.39,7900.0,53.9182,53.9918,53.9182,53.9918,7900.0
2008-02-20 09:55:00,73.39,73.39,73.21,73.21,12900.0,53.9918,53.9918,53.8594,53.8594,12900.0
2008-02-20 10:00:00,73.18,73.22,73.07,73.11,9500.0,53.8373,53.8667,53.7564,53.7858,9500.0
2008-02-20 10:05:00,73.12,73.17,73.04,73.11,6200.0,53.7932,53.8299,53.7343,53.7858,6200.0
2008-02-20 10:10:00,73.1,73.14,73.08,73.14,2500.0,53.7784,53.8079,53.7637,53.8079,2500.0
2008-02-20 10:15:00,73.16,73.38,73.14,73.37,5300.0,53.8226,53.9844,53.8079,53.9771,5300.0
2008-02-20 10:20:00,73.37,73.42,73.35,73.41,7700.0,53.9771,54.0139,53.9624,54.0065,7700.0
2008-02-20 10:25:00,73.38,73.38,73.26,73.29,1200.0,53.9844,53.9844,53.8962,53.9182,1200.0
2008-02-20 10:30:00,73.32,73.35,73.25,73.35,4100.0,53.9403,53.9624,53.8888,53.9624,4100.0
2008-02-20 10:35:00,73.22,73.43,73.22,73.41,16900.0,53.8667,54.0212,53.8667,54.0065,16900.0
2008-02-20 10:40:00,73.42,73.47,73.35,73.42,5700.0,54.0139,54.0506,53.9624,54.0139,5700.0
2008-02-20 10:45:00,73.44,73.44,73.32,73.32,5800.0,54.0286,54.0286,53.9403,53.9403,5800.0
2008-02-20 10:50:00,73.33,73.37,73.25,73.28,5200.0,53.9477,53.9771,53.8888,53.9109,5200.0
2008-02-20 10:55:00,73.3,73.34,73.24,73.27,10900.0,53.9256,53.955,53.8814,53.9035,10900.0
2008-02-20 11:00:00,73.26,73.33,73.24,73.29,2700.0,53.8962,53.9477,53.8814,53.9182,2700.0
2008-02-20 11:05:00,73.32,73.32,73.18,73.19,10700.0,53.9403,53.9403,53.8373,53.8447,10700.0
2008-02-20 11:10:00,73.18,73.29,73.18,73.29,9400.0,53.8373,53.9182,53.8373,53.9182,9400.0
2008-02-20 11:15:00,73.29,73.34,73.27,73.34,6300.0,53.9182,53.955,53.9035,53.955,6300.0
2008-02-20 11:20:00,73.33,73.41,73.32,73.39,10900.0,53.9477,54.0065,53.9403,53.9918,10900.0
2008-02-20 11:25:00,73.46,73.46,73.37,73.39,3700.0,54.0433,54.0433,53.9771,53.9918,3700.0
2008-02-20 11:30:00,73.37,73.37,73.32,73.33,5400.0,53.9771,53.9771,53.9403,53.9477,5400.0
2008-02-20 11:35:00,73.35,73.35,73.28,73.31,17300.0,53.9624,53.9624,53.9109,53.9329,17300.0
2008-02-20 11:40:00,73.33,73.33,73.24,73.24,9800.0,53.9477,53.9477,53.8814,53.8814,9800.0
2008-02-20 11:45:00,73.25,73.33,73.25,73.32,2700.0,53.8888,53.9477,53.8888,53.9403,2700.0
2008-02-20 11:50:00,73.36,73.37,73.34,73.35,4600.0,53.9697,53.9771,53.955,53.9624,4600.0
2008-02-20 11:55:00,73.37,73.38,73.33,73.34,14800.0,53.9771,53.9844,53.9477,53.955,14800.0
2008-02-20 12:00:00,73.32,73.57,73.29,73.54,21900.0,53.9403,54.1242,53.9182,54.1021,21900.0
2008-02-20 12:05:00,73.53,73.7,73.47,73.64,14200.0,54.0948,54.2199,54.0506,54.1757,14200.0
2008-02-20 12:10:00,73.63,73.87,73.56,73.86,13100.0,54.1684,54.3449,54.1169,54.3376,13100.0
2008-02-20 12:15:00,73.83,73.87,73.74,73.74,16000.0,54.3155,54.3449,54.2493,54.2493,16000.0
2008-02-20 12:20:00,73.75,74.01,73.75,73.94,39200.0,54.2566,54.4479,54.2566,54.3964,39200.0
2008-02-20 12:25:00,73.92,73.98,73.83,73.84,21900.0,54.3817,54.4258,54.3155,54.3229,21900.0
2008-02-20 12:30:00,73.85,73.9,73.85,73.88,11900.0,54.3302,54.367,54.3302,54.3523,11900.0
2008-02-20 12:35:00,73.86,73.92,73.85,73.86,16700.0,54.3376,54.3817,54.3302,54.3376,16700.0
2008-02-20 12:40:00,73.87,73.87,73.81,73.82,12600.0,54.3449,54.3449,54.3008,54.3081,12600.0
2008-02-20 12:45:00,73.84,73.85,73.8,73.81,5400.0,54.3229,54.3302,54.2934,54.3008,5400.0
2008-02-20 12:50:00,73.85,73.91,73.81,73.81,4800.0,54.3302,54.3743,54.3008,54.3008,4800.0
2008-02-20 12:55:00,73.84,73.84,73.81,73.81,7600.0,54.3229,54.3229,54.3008,54.3008,7600.0
2008-02-20 13:00:00,73.79,74.0,73.78,74.0,13200.0,54.2861,54.4406,54.2787,54.4406,13200.0
2008-02-20 13:05:00,74.02,74.11,73.96,74.05,24300.0,54.4553,54.5215,54.4111,54.4773,24300.0
2008-02-20 13:10:00,74.06,74.14,74.06,74.1,4900.0,54.4847,54.5436,54.4847,54.5141,4900.0
2008-02-20 13:15:00,74.06,74.07,73.98,73.98,10000.0,54.4847,54.4921,54.4258,54.4258,10000.0
2008-02-20 13:20:00,73.99,73.99,73.84,73.84,18300.0,54.4332,54.4332,54.3229,54.3229,18300.0
2008-02-20 13:25:00,73.81,73.85,73.78,73.83,6500.0,54.3008,54.3302,54.2787,54.3155,6500.0
2008-02-20 13:30:00,73.82,73.82,73.72,73.8,10100.0,54.3081,54.3081,54.2346,54.2934,10100.0
2008-02-20 13:35:00,73.82,73.87,73.82,73.84,3200.0,54.3081,54.3449,54.3081,54.3229,3200.0
2008-02-20 13:40:00,73.89,74.0,73.89,74.0,6400.0,54.3596,54.4406,54.3596,54.4406,6400.0
2008-02-20 13:45:00,73.99,74.01,73.96,73.97,3500.0,54.4332,54.4479,54.4111,54.4185,3500.0
2008-02-20 13:50:00,74.0,74.08,73.98,74.06,8000.0,54.4406,54.4994,54.4258,54.4847,8000.0
2008-02-20 13:55:00,74.04,74.08,73.97,73.98,21600.0,54.47,54.4994,54.4185,54.4258,21600.0
2008-02-20 14:00:00,73.98,74.21,73.79,73.89,97200.0,54.4258,54.5951,54.2861,54.3596,97200.0
2008-02-20 14:05:00,73.92,74.15,73.92,73.97,31500.0,54.3817,54.5509,54.3817,54.4185,31500.0
2008-02-20 14:10:00,73.98,74.02,73.86,73.88,17000.0,54.4258,54.4553,54.3376,54.3523,17000.0
2008-02-20 14:15:00,73.84,74.05,73.77,73.84,28100.0,54.3229,54.4773,54.2714,54.3229,28100.0
2008-02-20 14:20:00,73.83,73.88,73.71,73.85,9200.0,54.3155,54.3523,54.2272,54.3302,9200.0
2008-02-20 14:25:00,73.9,73.92,73.9,73.91,1400.0,54.367,54.3817,54.367,54.3743,1400.0
2008-02-20 14:30:00,73.92,74.03,73.89,73.91,9100.0,54.3817,54.4626,54.3596,54.3743,9100.0
2008-02-20 14:35:00,73.86,73.98,73.86,73.95,11500.0,54.3376,54.4258,54.3376,54.4038,11500.0
2008-02-20 14:40:00,73.93,74.0,73.9,73.99,4900.0,54.3891,54.4406,54.367,54.4332,4900.0
2008-02-20 14:45:00,74.04,74.34,74.04,74.34,11700.0,54.47,54.6907,54.47,54.6907,11700.0
2008-02-20 14:50:00,74.37,74.46,74.32,74.37,5400.0,54.7128,54.779,54.676,54.7128,5400.0
2008-02-20 14:55:00,74.38,74.51,74.38,74.42,10500.0,54.7201,54.8158,54.7201,54.7495,10500.0
2008-02-20 15:00:00,74.41,74.42,74.35,74.38,9600.0,54.7422,54.7495,54.698,54.7201,9600.0
2008-02-20 15:05:00,74.36,74.4,74.29,74.36,45000.0,54.7054,54.7348,54.6539,54.7054,45000.0
2008-02-20 15:10:00,74.44,74.47,74.3,74.3,13100.0,54.7643,54.7863,54.6613,54.6613,13100.0
2008-02-20 15:15:00,74.31,74.33,74.21,74.22,6300.0,54.6686,54.6833,54.5951,54.6024,6300.0
2008-02-20 15:20:00,74.22,74.3,74.11,74.14,11500.0,54.6024,54.6613,54.5215,54.5436,11500.0
2008-02-20 15:25:00,74.18,74.23,74.13,74.13,5300.0,54.573,54.6098,54.5362,54.5362,5300.0
2008-02-20 15:30:00,74.18,74.2,74.07,74.11,10500.0,54.573,54.5877,54.4921,54.5215,10500.0
2008-02-20 15:35:00,74.13,74.24,74.1,74.23,8400.0,54.5362,54.6171,54.5141,54.6098,8400.0
2008-02-20 15:40:00,74.25,74.27,74.18,74.18,7300.0,54.6245,54.6392,54.573,54.573,7300.0
2008-02-20 15:45:00,74.17,74.18,74.08,74.17,41200.0,54.5656,54.573,54.4994,54.5656,41200.0
2008-02-20 15:50:00,74.18,74.26,74.16,74.23,9600.0,54.573,54.6318,54.5583,54.6098,9600.0
2008-02-20 15:55:00,74.19,74.35,74.18,74.35,16100.0,54.5803,54.698,54.573,54.698,16100.0
2008-02-20 16:00:00,74.35,74.35,74.35,74.35,100.0,54.698,54.698,54.698,54.698,100.0
2008-02-20 16:05:00,74.35,74.35,74.35,74.35,0.0,54.698,54.698,54.698,54.698,0.0
2008-02-20 16:10:00,74.26,74.26,74.25,74.25,500.0,54.6318,54.6318,54.6245,54.6245,500.0
2008-02-21 09:30:00,74.67,74.67,74.57,74.63,10000.0,54.9335,54.9335,54.8599,54.904,10000.0
2008-02-21 09:35:00,74.56,74.58,74.5,74.57,4400.0,54.8525,54.8673,54.8084,54.8599,4400.0
2008-02-21 09:40:00,74.58,74.78,74.58,74.78,4200.0,54.8673,55.0144,54.8673,55.0144,4200.0
2008-02-21 09:45:00,74.68,74.73,74.67,74.67,2700.0,54.9408,54.9776,54.9335,54.9335,2700.0
2008-02-21 09:50:00,74.67,74.71,74.61,74.61,2500.0,54.9335,54.9629,54.8893,54.8893,2500.0
2008-02-21 09:55:00,74.57,74.62,74.56,74.6,11600.0,54.8599,54.8967,54.8525,54.882,11600.0
2008-02-21 10:00:00,74.6,74.6,74.35,74.35,69000.0,54.882,54.882,54.698,54.698,69000.0
2008-02-21 10:05:00,74.33,74.41,74.28,74.37,17800.0,54.6833,54.7422,54.6466,54.7128,17800.0
2008-02-21 10:10:00,74.37,74.47,74.37,74.43,6200.0,54.7128,54.7863,54.7128,54.7569,6200.0
2008-02-21 10:15:00,74.45,74.61,74.45,74.61,14100.0,54.7716,54.8893,54.7716,54.8893,14100.0
2008-02-21 10:20:00,74.57,74.57,74.49,74.53,9800.0,54.8599,54.8599,54.801,54.8305,9800.0
2008-02-21 10:25:00,74.53,74.53,74.39,74.43,4700.0,54.8305,54.8305,54.7275,54.7569,4700.0
2008-02-21 10:30:00,74.44,74.47,74.31,74.35,16900.0,54.7643,54.7863,54.6686,54.698,16900.0
2008-02-21 10:35:00,74.39,74.39,74.31,74.32,6400.0,54.7275,54.7275,54.6686,54.676,6400.0
2008-02-21 10:40:00,74.3,74.3,74.16,74.16,14000.0,54.6613,54.6613,54.5583,54.5583,14000.0
2008-02-21 10:45:00,74.16,74.27,74.13,74.27,5600.0,54.5583,54.6392,54.5362,54.6392,5600.0
2008-02-21 10:50:00,74.3,74.31,74.09,74.14,19500.0,54.6613,54.6686,54.5068,54.5436,19500.0
2008-02-21 10:55:00,74.08,74.09,73.97,73.97,96000.0,54.4994,54.5068,54.4185,54.4185,96000.0
2008-02-21 11:00:00,73.94,74.03,73.93,74.0,1051300.0,54.3964,54.4626,54.3891,54.4406,1051300.0
2008-02-21 11:05:00,74.01,74.1,73.98,74.08,18800.0,54.4479,54.5141,54.4258,54.4994,18800.0
2008-02-21 11:10:00,74.1,74.11,74.05,74.05,84800.0,54.5141,54.5215,54.4773,54.4773,84800.0
2008-02-21 11:15:00,74.07,74.14,74.05,74.12,32300.0,54.4921,54.5436,54.4773,54.5288,32300.0
2008-02-21 11:20:00,74.12,74.12,73.97,74.04,58700.0,54.5288,54.5288,54.4185,54.47,58700.0
2008-02-21 11:25:00,74.02,74.14,74.01,74.14,3300.0,54.4553,54.5436,54.4479,54.5436,3300.0
2008-02-21 11:30:00,74.14,74.24,74.14,74.21,12100.0,54.5436,54.6171,54.5436,54.5951,12100.0
2008-02-21 11:35:00,74.19,74.24,74.18,74.2,7700.0,54.5803,54.6171,54.573,54.5877,7700.0
2008-02-21 11:40:00,74.21,74.24,74.17,74.19,3600.0,54.5951,54.6171,54.5656,54.5803,3600.0
2008-02-21 11:45:00,74.19,74.32,74.19,74.28,4000.0,54.5803,54.676,54.5803,54.6466,4000.0
2008-02-21 11:50:00,74.28,74.32,74.25,74.25,3400.0,54.6466,54.676,54.6245,54.6245,3400.0
2008-02-21 11:55:00,74.24,74.31,74.23,74.3,14900.0,54.6171,54.6686,54.6098,54.6613,14900.0
2008-02-21 12:00:00,74.21,74.26,74.21,74.26,1100.0,54.5951,54.6318,54.5951,54.6318,1100.0
2008-02-21 12:05:00,74.25,74.25,74.1,74.11,7900.0,54.6245,54.6245,54.5141,54.5215,7900.0
2008-02-21 12:10:00,74.11,74.11,74.04,74.11,5900.0,54.5215,54.5215,54.47,54.5215,5900.0
2008-02-21 12:15:00,74.1,74.1,73.95,73.95,15400.0,54.5141,54.5141,54.4038,54.4038,15400.0
2008-02-21 12:20:00,74.01,74.01,73.87,73.94,5600.0,54.4479,54.4479,54.3449,54.3964,5600.0
2008-02-21 12:25:00,73.96,73.99,73.95,73.96,5400.0,54.4111,54.4332,54.4038,54.4111,5400.0
2008-02-21 12:30:00,73.93,73.93,73.83,73.9,22000.0,54.3891,54.3891,54.3155,54.367,22000.0
2008-02-21 12:35:00,73.96,73.96,73.93,73.94,5700.0,54.4111,54.4111,54.3891,54.3964,5700.0
2008-02-21 12:40:00,73.94,74.03,73.93,74.01,14800.0,54.3964,54.4626,54.3891,54.4479,14800.0
2008-02-21 12:45:00,73.96,73.96,73.91,73.91,6700.0,54.4111,54.4111,54.3743,54.3743,6700.0
2008-02-21 12:50:00,73.88,73.92,73.83,73.92,11200.0,54.3523,54.3817,54.3155,54.3817,11200.0
2008-02-21 12:55:00,73.92,73.96,73.9,73.94,6900.0,54.3817,54.4111,54.367,54.3964,6900.0
2008-02-21 13:00:00,73.96,73.96,73.85,73.85,15700.0,54.4111,54.4111,54.3302,54.3302,15700.0
2008-02-21 13:05:00,73.86,73.9,73.85,73.9,3600.0,54.3376,54.367,54.3302,54.367,3600.0
2008-02-21 13:10:00,73.87,73.87,73.64,73.67,12500.0,54.3449,54.3449,54.1757,54.1978,12500.0
2008-02-21 13:15:00,73.67,73.73,73.67,73.73,4100.0,54.1978,54.2419,54.1978,54.2419,4100.0
2008-02-21 13:20:00,73.7,73.73,73.61,73.73,5300.0,54.2199,54.2419,54.1536,54.2419,5300.0
2008-02-21 13:25:00,73.72,73.77,73.67,73.77,33300.0,54.2346,54.2714,54.1978,54.2714,33300.0
2008-02-21 13:30:00,73.77,73.77,73.68,73.68,4400.0,54.2714,54.2714,54.2051,54.2051,4400.0
2008-02-21 13:35:00,73.68,73.68,73.55,73.6,7100.0,54.2051,54.2051,54.1095,54.1463,7100.0
2008-02-21 13:40:00,73.57,73.58,73.57,73.58,600.0,54.1242,54.1316,54.1242,54.1316,600.0
2008-02-21 13:45:00,73.63,73.64,73.52,73.57,16800.0,54.1684,54.1757,54.0874,54.1242,16800.0
2008-02-21 13:50:00,73.52,73.63,73.52,73.61,5600.0,54.0874,54.1684,54.0874,54.1536,5600.0
2008-02-21 13:55:00,73.64,73.7,73.64,73.65,9200.0,54.1757,54.2199,54.1757,54.1831,9200.0
2008-02-21 14:00:00,73.64,73.74,73.64,73.67,5200.0,54.1757,54.2493,54.1757,54.1978,5200.0
2008-02-21 14:05:00,73.66,73.71,73.66,73.69,3600.0,54.1904,54.2272,54.1904,54.2125,3600.0
2008-02-21 14:10:00,73.66,73.68,73.59,73.65,4000.0,54.1904,54.2051,54.1389,54.1831,4000.0
2008-02-21 14:15:00,73.64,73.72,73.62,73.71,4300.0,54.1757,54.2346,54.161,54.2272,4300.0
2008-02-21 14:20:00,73.69,73.8,73.69,73.77,20100.0,54.2125,54.2934,54.2125,54.2714,20100.0
2008-02-21 14:25:00,73.85,73.86,73.77,73.82,2400.0,54.3302,54.3376,54.2714,54.3081,2400.0
2008-02-21 14:30:00,73.86,73.87,73.8,73.82,7500.0,54.3376,54.3449,54.2934,54.3081,7500.0
2008-02-21 14:35:00,73.85,73.88,73.84,73.88,3900.0,54.3302,54.3523,54.3229,54.3523,3900.0
2008-02-21 14:40:00,73.78,73.79,73.7,73.7,8100.0,54.2787,54.2861,54.2199,54.2199,8100.0
2008-02-21 14:45:00,73.68,73.69,73.59,73.61,2800.0,54.2051,54.2125,54.1389,54.1536,2800.0
2008-02-21 14:50:00,73.63,73.64,73.62,73.64,1600.0,54.1684,54.1757,54.161,54.1757,1600.0
2008-02-21 14:55:00,73.65,73.66,73.58,73.66,10500.0,54.1831,54.1904,54.1316,54.1904,10500.0
2008-02-21 15:00:00,73.62,73.62,73.44,73.47,15800.0,54.161,54.161,54.0286,54.0506,15800.0
2008-02-21 15:05:00,73.46,73.46,73.32,73.38,26800.0,54.0433,54.0433,53.9403,53.9844,26800.0
2008-02-21 15:10:00,73.36,73.45,73.33,73.45,17100.0,53.9697,54.0359,53.9477,54.0359,17100.0
2008-02-21 15:15:00,73.43,73.45,73.37,73.44,12200.0,54.0212,54.0359,53.9771,54.0286,12200.0
2008-02-21 15:20:00,73.42,73.55,73.4,73.54,12800.0,54.0139,54.1095,53.9992,54.1021,12800.0
2008-02-21 15:25:00,73.53,73.54,73.4,73.46,53300.0,54.0948,54.1021,53.9992,54.0433,53300.0
2008-02-21 15:30:00,73.46,73.55,73.46,73.5,19600.0,54.0433,54.1095,54.0433,54.0727,19600.0
2008-02-21 15:35:00,73.53,73.56,73.31,73.33,9100.0,54.0948,54.1169,53.9329,53.9477,9100.0
2008-02-21 15:40:00,73.33,73.39,73.26,73.34,15300.0,53.9477,53.9918,53.8962,53.955,15300.0
2008-02-21 15:45:00,73.34,73.44,73.31,73.37,5200.0,53.955,54.0286,53.9329,53.9771,5200.0
2008-02-21 15:50:00,73.37,73.37,73.24,73.25,7300.0,53.9771,53.9771,53.8814,53.8888,7300.0
2008-02-21 15:55:00,73.25,73.38,73.24,73.38,8800.0,53.8888,53.9844,53.8814,53.9844,8800.0
2008-02-21 16:00:00,73.34,73.34,73.34,73.34,1100.0,53.955,53.955,53.955,53.955,1100.0
2008-02-21 16:05:00,73.34,73.34,73.34,73.34,0.0,53.955,53.955,53.955,53.955,0.0
2008-02-21 16:10:00,73.34,73.34,73.34,73.34,0.0,53.955,53.955,53.955,53.955,0.0
2008-02-22 09:30:00,73.72,73.72,73.61,73.61,8800.0,54.2346,54.2346,54.1536,54.1536,8800.0
2008-02-22 09:35:00,73.62,73.71,73.58,73.58,9200.0,54.161,54.2272,54.1316,54.1316,9200.0
2008-02-22 09:40:00,73.58,73.58,73.45,73.45,600.0,54.1316,54.1316,54.0359,54.0359,600.0
2008-02-22 09:45:00,73.49,73.54,73.41,73.54,3800.0,54.0654,54.1021,54.0065,54.1021,3800.0
2008-02-22 09:50:00,73.44,73.44,73.37,73.4,1200.0,54.0286,54.0286,53.9771,53.9992,1200.0
2008-02-22 09:55:00,73.42,73.42,73.32,73.38,1900.0,54.0139,54.0139,53.9403,53.9844,1900.0
2008-02-22 10:00:00,73.38,73.38,73.21,73.26,3100.0,53.9844,53.9844,53.8594,53.8962,3100.0
2008-02-22 10:05:00,73.19,73.2,73.08,73.14,6900.0,53.8447,53.852,53.7637,53.8079,6900.0
2008-02-22 10:10:00,73.15,73.15,73.04,73.05,600.0,53.8152,53.8152,53.7343,53.7417,600.0
2008-02-22 10:15:00,73.17,73.17,73.04,73.13,1600.0,53.8299,53.8299,53.7343,53.8005,1600.0
2008-02-22 10:20:00,73.1,73.1,72.92,72.97,4800.0,53.7784,53.7784,53.646,53.6828,4800.0
2008-02-22 10:25:00,72.97,73.11,72.97,73.06,5200.0,53.6828,53.7858,53.6828,53.749,5200.0
2008-02-22 10:30:00,73.07,73.09,72.79,72.79,11200.0,53.7564,53.7711,53.5504,53.5504,11200.0
2008-02-22 10:35:00,72.81,72.89,72.81,72.81,5500.0,53.5651,53.624,53.5651,53.5651,5500.0
2008-02-22 10:40:00,72.81,72.93,72.74,72.92,8300.0,53.5651,53.6534,53.5136,53.646,8300.0
2008-02-22 10:45:00,72.88,73.0,72.88,72.98,10200.0,53.6166,53.7049,53.6166,53.6902,10200.0
2008-02-22 10:50:00,72.95,73.05,72.92,72.98,13600.0,53.6681,53.7417,53.646,53.6902,13600.0
2008-02-22 10:55:00,72.96,72.96,72.89,72.92,4000.0,53.6754,53.6754,53.624,53.646,4000.0
2008-02-22 11:00:00,72.88,73.02,72.88,72.96,7400.0,53.6166,53.7196,53.6166,53.6754,7400.0
2008-02-22 11:05:00,72.9,72.96,72.89,72.95,8700.0,53.6313,53.6754,53.624,53.6681,8700.0
2008-02-22 11:10:00,72.9,72.95,72.83,72.92,3200.0,53.6313,53.6681,53.5798,53.646,3200.0
2008-02-22 11:15:00,72.95,73.08,72.95,73.04,9200.0,53.6681,53.7637,53.6681,53.7343,9200.0
2008-02-22 11:20:00,73.05,73.1,73.0,73.08,4600.0,53.7417,53.7784,53.7049,53.7637,4600.0
2008-02-22 11:25:00,73.09,73.12,73.01,73.01,2400.0,53.7711,53.7932,53.7122,53.7122,2400.0
2008-02-22 11:30:00,73.04,73.07,73.04,73.06,1800.0,53.7343,53.7564,53.7343,53.749,1800.0
2008-02-22 11:35:00,73.14,73.14,73.09,73.13,2300.0,53.8079,53.8079,53.7711,53.8005,2300.0
2008-02-22 11:40:00,73.03,73.03,72.94,72.94,2700.0,53.7269,53.7269,53.6607,53.6607,2700.0
2008-02-22 11:45:00,72.95,72.96,72.89,72.92,5500.0,53.6681,53.6754,53.624,53.646,5500.0
2008-02-22 11:50:00,72.96,72.98,72.95,72.98,600.0,53.6754,53.6902,53.6681,53.6902,600.0
2008-02-22 11:55:00,72.95,72.98,72.95,72.97,1400.0,53.6681,53.6902,53.6681,53.6828,1400.0
2008-02-22 12:00:00,72.92,72.92,72.88,72.88,2500.0,53.646,53.646,53.6166,53.6166,2500.0
2008-02-22 12:05:00,72.88,72.88,72.78,72.81,10600.0,53.6166,53.6166,53.543,53.5651,10600.0
2008-02-22 12:10:00,72.81,72.81,72.66,72.7,6300.0,53.5651,53.5651,53.4547,53.4842,6300.0
2008-02-22 12:15:00,72.69,72.72,72.67,72.68,7900.0,53.4768,53.4989,53.4621,53.4695,7900.0
2008-02-22 12:20:00,72.7,72.75,72.7,72.71,1500.0,53.4842,53.521,53.4842,53.4915,1500.0
2008-02-22 12:25:00,72.7,72.78,72.7,72.72,2800.0,53.4842,53.543,53.4842,53.4989,2800.0
2008-02-22 12:30:00,72.74,72.74,72.63,72.69,2300.0,53.5136,53.5136,53.4327,53.4768,2300.0
2008-02-22 12:35:00,72.7,72.82,72.7,72.76,11000.0,53.4842,53.5725,53.4842,53.5283,11000.0
2008-02-22 12:40:00,72.77,72.83,72.73,72.83,6000.0,53.5357,53.5798,53.5062,53.5798,6000.0
2008-02-22 12:45:00,72.81,72.87,72.77,72.77,5600.0,53.5651,53.6092,53.5357,53.5357,5600.0
2008-02-22 12:50:00,72.79,72.81,72.7,72.78,12900.0,53.5504,53.5651,53.4842,53.543,12900.0
2008-02-22 12:55:00,72.81,72.88,72.81,72.86,6800.0,53.5651,53.6166,53.5651,53.6019,6800.0
2008-02-22 13:00:00,72.8,72.82,72.7,72.72,14600.0,53.5577,53.5725,53.4842,53.4989,14600.0
2008-02-22 13:05:00,72.71,72.8,72.71,72.8,27500.0,53.4915,53.5577,53.4915,53.5577,27500.0
2008-02-22 13:10:00,72.79,72.87,72.76,72.83,15500.0,53.5504,53.6092,53.5283,53.5798,15500.0
2008-02-22 13:15:00,72.84,72.95,72.84,72.91,13800.0,53.5872,53.6681,53.5872,53.6387,13800.0
2008-02-22 13:20:00,72.92,72.94,72.87,72.89,7000.0,53.646,53.6607,53.6092,53.624,7000.0
2008-02-22 13:25:00,72.9,72.97,72.76,72.76,39800.0,53.6313,53.6828,53.5283,53.5283,39800.0
2008-02-22 13:30:00,72.75,72.75,72.66,72.74,7600.0,53.521,53.521,53.4547,53.5136,7600.0
2008-02-22 13:35:00,72.7,72.79,72.7,72.74,7700.0,53.4842,53.5504,53.4842,53.5136,7700.0
2008-02-22 13:40:00,72.77,72.77,72.69,72.71,5700.0,53.5357,53.5357,53.4768,53.4915,5700.0
2008-02-22 13:45:00,72.7,72.85,72.68,72.84,13300.0,53.4842,53.5945,53.4695,53.5872,13300.0
2008-02-22 13:50:00,72.85,72.86,72.79,72.82,3600.0,53.5945,53.6019,53.5504,53.5725,3600.0
2008-02-22 13:55:00,72.85,72.89,72.81,72.82,8500.0,53.5945,53.624,53.5651,53.5725,8500.0
2008-02-22 14:00:00,72.78,72.84,72.7,72.72,8000.0,53.543,53.5872,53.4842,53.4989,8000.0
2008-02-22 14:05:00,72.71,72.74,72.66,72.74,3800.0,53.4915,53.5136,53.4547,53.5136,3800.0
2008-02-22 14:10:00,72.7,72.75,72.65,72.73,9100.0,53.4842,53.521,53.4474,53.5062,9100.0
2008-02-22 14:15:00,72.69,72.8,72.69,72.8,6500.0,53.4768,53.5577,53.4768,53.5577,6500.0
2008-02-22 14:20:00,72.78,72.78,72.73,72.77,3900.0,53.543,53.543,53.5062,53.5357,3900.0
2008-02-22 14:25:00,72.74,72.77,72.74,72.76,2700.0,53.5136,53.5357,53.5136,53.5283,2700.0
2008-02-22 14:30:00,72.7,72.71,72.68,72.7,1100.0,53.4842,53.4915,53.4695,53.4842,1100.0
2008-02-22 14:35:00,72.72,72.79,72.71,72.79,50900.0,53.4989,53.5504,53.4915,53.5504,50900.0
2008-02-22 14:40:00,72.72,72.9,72.71,72.87,23800.0,53.4989,53.6313,53.4915,53.6092,23800.0
2008-02-22 14:45:00,72.86,72.9,72.79,72.86,20400.0,53.6019,53.6313,53.5504,53.6019,20400.0
2008-02-22 14:50:00,72.85,72.87,72.8,72.85,16000.0,53.5945,53.6092,53.5577,53.5945,16000.0
2008-02-22 14:55:00,72.84,72.98,72.82,72.88,28300.0,53.5872,53.6902,53.5725,53.6166,28300.0
2008-02-22 15:00:00,72.85,72.94,72.85,72.9,11000.0,53.5945,53.6607,53.5945,53.6313,11000.0
2008-02-22 15:05:00,72.89,72.89,72.84,72.84,32000.0,53.624,53.624,53.5872,53.5872,32000.0
2008-02-22 15:10:00,72.75,72.79,72.67,72.7,13500.0,53.521,53.5504,53.4621,53.4842,13500.0
2008-02-22 15:15:00,72.69,72.69,72.56,72.59,17900.0,53.4768,53.4768,53.3812,53.4032,17900.0
2008-02-22 15:20:00,72.62,72.67,72.58,72.67,41800.0,53.4253,53.4621,53.3959,53.4621,41800.0
2008-02-22 15:25:00,72.67,72.95,72.67,72.95,35800.0,53.4621,53.6681,53.4621,53.6681,35800.0
2008-02-22 15:30:00,72.94,73.33,72.9,73.33,98400.0,53.6607,53.9477,53.6313,53.9477,98400.0
2008-02-22 15:35:00,73.36,73.57,73.34,73.51,56600.0,53.9697,54.1242,53.955,54.0801,56600.0
2008-02-22 15:40:00,73.48,73.62,73.4,73.46,73000.0,54.058,54.161,53.9992,54.0433,73000.0
2008-02-22 15:45:00,73.45,73.71,73.4,73.7,31700.0,54.0359,54.2272,53.9992,54.2199,31700.0
2008-02-22 15:50:00,73.68,73.81,73.56,73.81,13900.0,54.2051,54.3008,54.1169,54.3008,13900.0
2008-02-22 15:55:00,73.82,74.05,73.81,74.05,59500.0,54.3081,54.4773,54.3008,54.4773,59500.0
2008-02-22 16:00:00,74.05,74.05,74.05,74.05,500.0,54.4773,54.4773,54.4773,54.4773,500.0
2008-02-22 16:05:00,74.09,74.09,74.09,74.09,2000.0,54.5068,54.5068,54.5068,54.5068,2000.0
2008-02-22 16:10:00,74.09,74.09,74.09,74.09,0.0,54.5068,54.5068,54.5068,54.5068,0.0
2008-02-25 09:30:00,74.05,74.18,73.98,74.1,24900.0,54.4773,54.573,54.4258,54.5141,24900.0
2008-02-25 09:35:00,74.07,74.07,73.86,73.92,9300.0,54.4921,54.4921,54.3376,54.3817,9300.0
2008-02-25 09:40:00,73.92,73.92,73.76,73.87,11600.0,54.3817,54.3817,54.264,54.3449,11600.0
2008-02-25 09:45:00,73.87,73.93,73.86,73.86,2600.0,54.3449,54.3891,54.3376,54.3376,2600.0
2008-02-25 09:50:00,73.88,73.89,73.68,73.69,6200.0,54.3523,54.3596,54.2051,54.2125,6200.0
2008-02-25 09:55:00,73.75,73.77,73.64,73.68,7600.0,54.2566,54.2714,54.1757,54.2051,7600.0
2008-02-25 10:00:00,73.68,73.99,73.6,73.78,45800.0,54.2051,54.4332,54.1463,54.2787,45800.0
2008-02-25 10:05:00,73.82,73.96,73.82,73.95,14900.0,54.3081,54.4111,54.3081,54.4038,14900.0
2008-02-25 10:10:00,74.01,74.15,73.97,74.01,7600.0,54.4479,54.5509,54.4185,54.4479,7600.0
2008-02-25 10:15:00,74.06,74.14,74.03,74.03,16600.0,54.4847,54.5436,54.4626,54.4626,16600.0
2008-02-25 10:20:00,74.04,74.15,73.99,74.05,1011600.0,54.47,54.5509,54.4332,54.4773,1011600.0
2008-02-25 10:25:00,74.09,74.28,74.05,74.27,18100.0,54.5068,54.6466,54.4773,54.6392,18100.0
2008-02-25 10:30:00,74.31,74.33,74.26,74.28,6900.0,54.6686,54.6833,54.6318,54.6466,6900.0
2008-02-25 10:35:00,74.27,74.3,74.22,74.22,4500.0,54.6392,54.6613,54.6024,54.6024,4500.0
2008-02-25 10:40:00,74.21,74.29,74.19,74.28,12100.0,54.5951,54.6539,54.5803,54.6466,12100.0
2008-02-25 10:45:00,74.28,74.44,74.25,74.44,15200.0,54.6466,54.7643,54.6245,54.7643,15200.0
2008-02-25 10:50:00,74.47,74.51,74.45,74.46,773900.0,54.7863,54.8158,54.7716,54.779,773900.0
2008-02-25 10:55:00,74.45,74.54,74.45,74.52,316000.0,54.7716,54.8378,54.7716,54.8231,316000.0
2008-02-25 11:00:00,74.5,74.5,74.44,74.45,7000.0,54.8084,54.8084,54.7643,54.7716,7000.0
2008-02-25 11:05:00,74.43,74.45,74.41,74.41,3800.0,54.7569,54.7716,54.7422,54.7422,3800.0
2008-02-25 11:10:00,74.41,74.52,74.37,74.5,7400.0,54.7422,54.8231,54.7128,54.8084,7400.0
2008-02-25 11:15:00,74.48,74.48,74.37,74.37,2100.0,54.7937,54.7937,54.7128,54.7128,2100.0
2008-02-25 11:20:00,74.37,74.47,74.37,74.43,2500.0,54.7128,54.7863,54.7128,54.7569,2500.0
2008-02-25 11:25:00,74.43,74.45,74.38,74.38,6800.0,54.7569,54.7716,54.7201,54.7201,6800.0
2008-02-25 11:30:00,74.38,74.39,74.31,74.32,9800.0,54.7201,54.7275,54.6686,54.676,9800.0
2008-02-25 11:35:00,74.32,74.34,74.21,74.23,3300.0,54.676,54.6907,54.5951,54.6098,3300.0
2008-02-25 11:40:00,74.24,74.29,74.22,74.28,4300.0,54.6171,54.6539,54.6024,54.6466,4300.0
2008-02-25 11:45:00,74.3,74.34,74.26,74.26,4600.0,54.6613,54.6907,54.6318,54.6318,4600.0
2008-02-25 11:50:00,74.27,74.29,74.2,74.2,3200.0,54.6392,54.6539,54.5877,54.5877,3200.0
2008-02-25 11:55:00,74.16,74.21,74.04,74.04,7500.0,54.5583,54.5951,54.47,54.47,7500.0
2008-02-25 12:00:00,74.05,74.1,74.02,74.06,4800.0,54.4773,54.5141,54.4553,54.4847,4800.0
2008-02-25 12:05:00,74.07,74.12,74.07,74.08,5500.0,54.4921,54.5288,54.4921,54.4994,5500.0
2008-02-25 12:10:00,74.09,74.16,74.07,74.08,5700.0,54.5068,54.5583,54.4921,54.4994,5700.0
2008-02-25 12:15:00,74.1,74.12,73.98,74.01,3500.0,54.5141,54.5288,54.4258,54.4479,3500.0
2008-02-25 12:20:00,74.0,74.01,73.95,73.95,12900.0,54.4406,54.4479,54.4038,54.4038,12900.0
2008-02-25 12:25:00,73.99,74.06,73.99,74.05,1700.0,54.4332,54.4847,54.4332,54.4773,1700.0
2008-02-25 12:30:00,74.06,74.06,73.98,74.03,3500.0,54.4847,54.4847,54.4258,54.4626,3500.0
2008-02-25 12:35:00,74.07,74.07,74.01,74.07,1600.0,54.4921,54.4921,54.4479,54.4921,1600.0
2008-02-25 12:40:00,74.06,74.11,74.05,74.11,16100.0,54.4847,54.5215,54.4773,54.5215,16100.0
2008-02-25 12:45:00,74.11,74.21,74.1,74.19,13800.0,54.5215,54.5951,54.5141,54.5803,13800.0
2008-02-25 12:50:00,74.2,74.22,74.16,74.16,18700.0,54.5877,54.6024,54.5583,54.5583,18700.0
2008-02-25 12:55:00,74.16,74.16,74.13,74.16,11500.0,54.5583,54.5583,54.5362,54.5583,11500.0
2008-02-25 13:00:00,74.14,74.14,74.14,74.14,800.0,54.5436,54.5436,54.5436,54.5436,800.0
2008-02-25 13:05:00,74.13,74.32,74.13,74.22,5900.0,54.5362,54.676,54.5362,54.6024,5900.0
2008-02-25 13:10:00,74.22,74.23,74.14,74.19,21500.0,54.6024,54.6098,54.5436,54.5803,21500.0
2008-02-25 13:15:00,74.22,74.22,74.13,74.14,4500.0,54.6024,54.6024,54.5362,54.5436,4500.0
2008-02-25 13:20:00,74.14,74.17,74.1,74.13,10200.0,54.5436,54.5656,54.5141,54.5362,10200.0
2008-02-25 13:25:00,74.1,74.1,74.01,74.05,3800.0,54.5141,54.5141,54.4479,54.4773,3800.0
2008-02-25 13:30:00,74.05,74.11,73.92,73.92,4900.0,54.4773,54.5215,54.3817,54.3817,4900.0
2008-02-25 13:35:00,73.89,73.97,73.89,73.93,3300.0,54.3596,54.4185,54.3596,54.3891,3300.0
2008-02-25 13:40:00,73.93,73.98,73.91,73.96,10900.0,54.3891,54.4258,54.3743,54.4111,10900.0
2008-02-25 13:45:00,74.02,74.06,74.01,74.03,28500.0,54.4553,54.4847,54.4479,54.4626,28500.0
2008-02-25 13:50:00,74.05,74.18,74.02,74.14,9900.0,54.4773,54.573,54.4553,54.5436,9900.0
2008-02-25 13:55:00,74.14,74.18,74.11,74.14,2600.0,54.5436,54.573,54.5215,54.5436,2600.0
2008-02-25 14:00:00,74.1,74.16,74.07,74.15,9500.0,54.5141,54.5583,54.4921,54.5509,9500.0
2008-02-25 14:05:00,74.16,74.16,74.06,74.09,16200.0,54.5583,54.5583,54.4847,54.5068,16200.0
2008-02-25 14:10:00,74.1,74.28,74.1,74.28,15600.0,54.5141,54.6466,54.5141,54.6466,15600.0
2008-02-25 14:15:00,74.27,74.27,74.19,74.22,8500.0,54.6392,54.6392,54.5803,54.6024,8500.0
2008-02-25 14:20:00,74.22,74.28,74.11,74.16,34700.0,54.6024,54.6466,54.5215,54.5583,34700.0
2008-02-25 14:25:00,74.2,74.82,74.19,74.82,67200.0,54.5877,55.0438,54.5803,55.0438,67200.0
2008-02-25 14:30:00,74.82,74.93,74.66,74.74,62300.0,55.0438,55.1247,54.9261,54.985,62300.0
2008-02-25 14:35:00,74.72,74.72,74.5,74.58,39700.0,54.9703,54.9703,54.8084,54.8673,39700.0
2008-02-25 14:40:00,74.56,74.68,74.27,74.28,19000.0,54.8525,54.9408,54.6392,54.6466,19000.0
2008-02-25 14:45:00,74.27,74.43,74.27,74.36,42800.0,54.6392,54.7569,54.6392,54.7054,42800.0
2008-02-25 14:50:00,74.4,74.57,74.3,74.52,20500.0,54.7348,54.8599,54.6613,54.8231,20500.0
2008-02-25 14:55:00,74.54,74.56,74.43,74.56,28600.0,54.8378,54.8525,54.7569,54.8525,28600.0
2008-02-25 15:00:00,74.56,74.67,74.55,74.62,172900.0,54.8525,54.9335,54.8452,54.8967,172900.0
2008-02-25 15:05:00,74.62,74.74,74.52,74.58,39600.0,54.8967,54.985,54.8231,54.8673,39600.0
2008-02-25 15:10:00,74.58,74.61,74.41,74.53,21800.0,54.8673,54.8893,54.7422,54.8305,21800.0
2008-02-25 15:15:00,74.54,74.72,74.54,74.68,33500.0,54.8378,54.9703,54.8378,54.9408,33500.0
2008-02-25 15:20:00,74.64,74.69,74.61,74.63,3800.0,54.9114,54.9482,54.8893,54.904,3800.0
2008-02-25 15:25:00,74.72,74.85,74.72,74.83,17200.0,54.9703,55.0659,54.9703,55.0512,17200.0
2008-02-25 15:30:00,74.82,74.89,74.74,74.83,13200.0,55.0438,55.0953,54.985,55.0512,13200.0
2008-02-25 15:35:00,74.84,75.05,74.82,75.03,37900.0,55.0585,55.213,55.0438,55.1983,37900.0
2008-02-25 15:40:00,75.06,75.18,75.05,75.05,56200.0,55.2204,55.3087,55.213,55.213,56200.0
2008-02-25 15:45:00,75.05,75.09,74.96,74.97,7400.0,55.213,55.2425,55.1468,55.1542,7400.0
2008-02-25 15:50:00,75.0,75.08,74.95,74.97,39300.0,55.1762,55.2351,55.1395,55.1542,39300.0
2008-02-25 15:55:00,74.98,75.04,74.96,75.03,21400.0,55.1615,55.2057,55.1468,55.1983,21400.0
2008-02-26 09:30:00,74.74,74.88,74.71,74.83,10000.0,54.985,55.088,54.9629,55.0512,10000.0
2008-02-26 09:35:00,74.87,74.87,74.76,74.79,2100.0,55.0806,55.0806,54.9997,55.0217,2100.0
2008-02-26 09:40:00,74.92,74.92,74.87,74.91,3700.0,55.1174,55.1174,55.0806,55.11,3700.0
2008-02-26 09:45:00,74.92,74.99,74.84,74.84,7600.0,55.1174,55.1689,55.0585,55.0585,7600.0
2008-02-26 09:50:00,74.89,74.89,74.8,74.87,2600.0,55.0953,55.0953,55.0291,55.0806,2600.0
2008-02-26 09:55:00,74.84,74.84,74.76,74.77,12200.0,55.0585,55.0585,54.9997,55.007,12200.0
2008-02-26 10:00:00,74.76,74.76,74.61,74.76,40200.0,54.9997,54.9997,54.8893,54.9997,40200.0
2008-02-26 10:05:00,74.74,74.93,74.71,74.89,5100.0,54.985,55.1247,54.9629,55.0953,5100.0
2008-02-26 10:10:00,74.91,74.95,74.85,74.92,8400.0,55.11,55.1395,55.0659,55.1174,8400.0
2008-02-26 10:15:00,74.88,74.94,74.83,74.83,6100.0,55.088,55.1321,55.0512,55.0512,6100.0
2008-02-26 10:20:00,74.81,74.81,74.71,74.75,10100.0,55.0365,55.0365,54.9629,54.9923,10100.0
2008-02-26 10:25:00,74.74,74.74,74.65,74.72,15100.0,54.985,54.985,54.9188,54.9703,15100.0
2008-02-26 10:30:00,74.69,74.82,74.66,74.82,10900.0,54.9482,55.0438,54.9261,55.0438,10900.0
2008-02-26 10:35:00,74.83,74.83,74.7,74.7,8200.0,55.0512,55.0512,54.9555,54.9555,8200.0
2008-02-26 10:40:00,74.64,74.71,74.58,74.71,19700.0,54.9114,54.9629,54.8673,54.9629,19700.0
2008-02-26 10:45:00,74.7,74.83,74.67,74.83,15300.0,54.9555,55.0512,54.9335,55.0512,15300.0
2008-02-26 10:50:00,74.83,75.08,74.78,75.07,28300.0,55.0512,55.2351,55.0144,55.2277,28300.0
2008-02-26 10:55:00,75.07,75.08,74.93,74.98,33200.0,55.2277,55.2351,55.1247,55.1615,33200.0
2008-02-26 11:00:00,74.94,75.09,74.94,75.04,27100.0,55.1321,55.2425,55.1321,55.2057,27100.0
2008-02-26 11:05:00,75.09,75.15,75.02,75.04,31600.0,55.2425,55.2866,55.191,55.2057,31600.0
2008-02-26 11:10:00,75.01,75.04,74.97,75.04,13400.0,55.1836,55.2057,55.1542,55.2057,13400.0
2008-02-26 11:15:00,75.02,75.12,74.99,75.07,23600.0,55.191,55.2645,55.1689,55.2277,23600.0
2008-02-26 11:20:00,75.07,75.18,75.07,75.12,7400.0,55.2277,55.3087,55.2277,55.2645,7400.0
2008-02-26 11:25:00,75.11,75.18,75.07,75.15,14900.0,55.2572,55.3087,55.2277,55.2866,14900.0
2008-02-26 11:30:00,75.14,75.29,75.12,75.29,7400.0,55.2792,55.3896,55.2645,55.3896,7400.0
2008-02-26 11:35:00,75.27,75.31,75.27,75.27,5200.0,55.3749,55.4043,55.3749,55.3749,5200.0
2008-02-26 11:40:00,75.28,75.29,75.2,75.22,19100.0,55.3822,55.3896,55.3234,55.3381,19100.0
2008-02-26 11:45:00,75.2,75.37,75.2,75.36,12200.0,55.3234,55.4484,55.3234,55.4411,12200.0
2008-02-26 11:50:00,75.36,75.39,75.33,75.35,6000.0,55.4411,55.4632,55.419,55.4337,6000.0
2008-02-26 11:55:00,75.34,75.44,75.34,75.43,4000.0,55.4264,55.4999,55.4264,55.4926,4000.0
2008-02-26 12:00:00,75.44,75.46,75.39,75.42,3600.0,55.4999,55.5147,55.4632,55.4852,3600.0
2008-02-26 12:05:00,75.43,75.53,75.43,75.5,9900.0,55.4926,55.5662,55.4926,55.5441,9900.0
2008-02-26 12:10:00,75.49,75.55,75.45,75.47,8100.0,55.5367,55.5809,55.5073,55.522,8100.0
2008-02-26 12:15:00,75.46,75.61,75.45,75.6,9800.0,55.5147,55.625,55.5073,55.6177,9800.0
2008-02-26 12:20:00,75.59,75.8,75.59,75.71,8000.0,55.6103,55.7648,55.6103,55.6986,8000.0
2008-02-26 12:25:00,75.69,75.71,75.67,75.68,3500.0,55.6839,55.6986,55.6692,55.6765,3500.0
2008-02-26 12:30:00,75.7,75.7,75.58,75.63,11600.0,55.6912,55.6912,55.6029,55.6397,11600.0
2008-02-26 12:35:00,75.65,75.66,75.61,75.65,5700.0,55.6544,55.6618,55.625,55.6544,5700.0
2008-02-26 12:40:00,75.66,75.69,75.6,75.64,4400.0,55.6618,55.6839,55.6177,55.6471,4400.0
2008-02-26 12:45:00,75.64,75.65,75.6,75.64,5000.0,55.6471,55.6544,55.6177,55.6471,5000.0
2008-02-26 12:50:00,75.65,75.77,75.51,75.63,31000.0,55.6544,55.7427,55.5514,55.6397,31000.0
2008-02-26 12:55:00,75.62,75.76,75.6,75.76,4300.0,55.6324,55.7354,55.6177,55.7354,4300.0
2008-02-26 13:00:00,75.75,75.88,75.75,75.85,7200.0,55.728,55.8236,55.728,55.8016,7200.0
2008-02-26 13:05:00,75.81,75.82,75.74,75.76,11900.0,55.7721,55.7795,55.7206,55.7354,11900.0
2008-02-26 13:10:00,75.75,75.75,75.68,75.68,3500.0,55.728,55.728,55.6765,55.6765,3500.0
2008-02-26 13:15:00,75.7,75.74,75.69,75.72,4200.0,55.6912,55.7206,55.6839,55.7059,4200.0
2008-02-26 13:20:00,75.71,75.75,75.61,75.65,10900.0,55.6986,55.728,55.625,55.6544,10900.0
2008-02-26 13:25:00,75.63,75.64,75.59,75.61,5700.0,55.6397,55.6471,55.6103,55.625,5700.0
2008-02-26 13:30:00,75.62,75.67,75.59,75.6,9200.0,55.6324,55.6692,55.6103,55.6177,9200.0
2008-02-26 13:35:00,75.6,75.62,75.55,75.56,10400.0,55.6177,55.6324,55.5809,55.5882,10400.0
2008-02-26 13:40:00,75.56,75.63,75.56,75.6,2400.0,55.5882,55.6397,55.5882,55.6177,2400.0
2008-02-26 13:45:00,75.58,75.61,75.53,75.61,9500.0,55.6029,55.625,55.5662,55.625,9500.0
2008-02-26 13:50:00,75.6,75.67,75.6,75.65,2400.0,55.6177,55.6692,55.6177,55.6544,2400.0
2008-02-26 13:55:00,75.63,75.63,75.48,75.51,6300.0,55.6397,55.6397,55.5294,55.5514,6300.0
2008-02-26 14:00:00,75.52,75.6,75.44,75.58,8100.0,55.5588,55.6177,55.4999,55.6029,8100.0
2008-02-26 14:05:00,75.53,75.53,75.49,75.52,7300.0,55.5662,55.5662,55.5367,55.5588,7300.0
2008-02-26 14:10:00,75.53,75.6,75.48,75.55,7400.0,55.5662,55.6177,55.5294,55.5809,7400.0
2008-02-26 14:15:00,75.56,75.69,75.56,75.67,3600.0,55.5882,55.6839,55.5882,55.6692,3600.0
2008-02-26 14:20:00,75.67,75.69,75.63,75.63,5000.0,55.6692,55.6839,55.6397,55.6397,5000.0
2008-02-26 14:25:00,75.65,75.7,75.63,75.65,7100.0,55.6544,55.6912,55.6397,55.6544,7100.0
2008-02-26 14:30:00,75.65,75.77,75.65,75.75,15900.0,55.6544,55.7427,55.6544,55.728,15900.0
2008-02-26 14:35:00,75.72,75.75,75.7,75.73,5200.0,55.7059,55.728,55.6912,55.7133,5200.0
2008-02-26 14:40:00,75.72,75.74,75.65,75.71,5900.0,55.7059,55.7206,55.6544,55.6986,5900.0
2008-02-26 14:45:00,75.7,75.78,75.62,75.78,12400.0,55.6912,55.7501,55.6324,55.7501,12400.0
2008-02-26 14:50:00,75.77,75.85,75.74,75.76,14000.0,55.7427,55.8016,55.7206,55.7354,14000.0
2008-02-26 14:55:00,75.75,75.79,75.72,75.77,6800.0,55.728,55.7574,55.7059,55.7427,6800.0
2008-02-26 15:00:00,75.76,75.77,75.59,75.6,10500.0,55.7354,55.7427,55.6103,55.6177,10500.0
2008-02-26 15:05:00,75.62,75.65,75.55,75.58,10400.0,55.6324,55.6544,55.5809,55.6029,10400.0
2008-02-26 15:10:00,75.6,75.61,75.46,75.53,18100.0,55.6177,55.625,55.5147,55.5662,18100.0
2008-02-26 15:15:00,75.48,75.52,75.34,75.42,11800.0,55.5294,55.5588,55.4264,55.4852,11800.0
2008-02-26 15:20:00,75.42,75.42,75.27,75.34,11600.0,55.4852,55.4852,55.3749,55.4264,11600.0
2008-02-26 15:25:00,75.34,75.51,75.28,75.51,19300.0,55.4264,55.5514,55.3822,55.5514,19300.0
2008-02-26 15:30:00,75.53,75.63,75.33,75.33,21000.0,55.5662,55.6397,55.419,55.419,21000.0
2008-02-26 15:35:00,75.4,75.51,75.37,75.42,25200.0,55.4705,55.5514,55.4484,55.4852,25200.0
2008-02-26 15:40:00,75.4,75.46,75.34,75.45,19300.0,55.4705,55.5147,55.4264,55.5073,19300.0
2008-02-26 15:45:00,75.41,75.43,75.34,75.37,15000.0,55.4779,55.4926,55.4264,55.4484,15000.0
2008-02-26 15:50:00,75.4,75.53,75.38,75.53,9400.0,55.4705,55.5662,55.4558,55.5662,9400.0
2008-02-26 15:55:00,75.54,75.6,75.52,75.59,10800.0,55.5735,55.6177,55.5588,55.6103,10800.0
2008-02-26 16:00:00,75.59,75.6,75.58,75.6,3500.0,55.6103,55.6177,55.6029,55.6177,3500.0
2008-02-26 16:05:00,75.6,75.6,75.6,75.6,0.0,55.6177,55.6177,55.6177,55.6177,0.0
2008-02-26 16:10:00,75.6,75.6,75.6,75.6,0.0,55.6177,55.6177,55.6177,55.6177,0.0
2008-02-27 09:30:00,75.11,75.14,75.05,75.14,8000.0,55.2572,55.2792,55.213,55.2792,8000.0
2008-02-27 09:35:00,75.17,75.17,75.09,75.16,3800.0,55.3013,55.3013,55.2425,55.294,3800.0
2008-02-27 09:40:00,75.09,75.19,75.09,75.19,800.0,55.2425,55.316,55.2425,55.316,800.0
2008-02-27 09:45:00,75.26,75.34,75.26,75.33,11600.0,55.3675,55.4264,55.3675,55.419,11600.0
2008-02-27 09:50:00,75.31,75.35,75.28,75.29,5400.0,55.4043,55.4337,55.3822,55.3896,5400.0
2008-02-27 09:55:00,75.31,75.39,75.31,75.36,8800.0,55.4043,55.4632,55.4043,55.4411,8800.0
2008-02-27 10:00:00,75.35,75.39,75.18,75.34,35100.0,55.4337,55.4632,55.3087,55.4264,35100.0
2008-02-27 10:05:00,75.33,75.45,75.21,75.41,7600.0,55.419,55.5073,55.3307,55.4779,7600.0
2008-02-27 10:10:00,75.35,75.36,75.3,75.35,5500.0,55.4337,55.4411,55.3969,55.4337,5500.0
2008-02-27 10:15:00,75.35,75.53,75.35,75.45,23700.0,55.4337,55.5662,55.4337,55.5073,23700.0
2008-02-27 10:20:00,75.46,75.46,75.27,75.27,8800.0,55.5147,55.5147,55.3749,55.3749,8800.0
2008-02-27 10:25:00,75.28,75.3,75.21,75.21,11500.0,55.3822,55.3969,55.3307,55.3307,11500.0
2008-02-27 10:30:00,75.16,75.26,75.16,75.25,9800.0,55.294,55.3675,55.294,55.3602,9800.0
2008-02-27 10:35:00,75.28,75.33,75.24,75.33,4500.0,55.3822,55.419,55.3528,55.419,4500.0
2008-02-27 10:40:00,75.35,75.56,75.34,75.55,8800.0,55.4337,55.5882,55.4264,55.5809,8800.0
2008-02-27 10:45:00,75.56,75.96,75.56,75.84,53400.0,55.5882,55.8825,55.5882,55.7942,53400.0
2008-02-27 10:50:00,75.82,75.9,75.75,75.75,36200.0,55.7795,55.8384,55.728,55.728,36200.0
2008-02-27 10:55:00,75.78,75.85,75.69,75.72,17600.0,55.7501,55.8016,55.6839,55.7059,17600.0
2008-02-27 11:00:00,75.73,75.74,75.7,75.74,8900.0,55.7133,55.7206,55.6912,55.7206,8900.0
2008-02-27 11:05:00,75.71,75.81,75.71,75.71,8200.0,55.6986,55.7721,55.6986,55.6986,8200.0
2008-02-27 11:10:00,75.67,75.73,75.66,75.71,7100.0,55.6692,55.7133,55.6618,55.6986,7100.0
2008-02-27 11:15:00,75.69,75.79,75.64,75.79,3700.0,55.6839,55.7574,55.6471,55.7574,3700.0
2008-02-27 11:20:00,75.8,75.88,75.77,75.8,15800.0,55.7648,55.8236,55.7427,55.7648,15800.0
2008-02-27 11:25:00,75.79,75.81,75.67,75.67,7500.0,55.7574,55.7721,55.6692,55.6692,7500.0
2008-02-27 11:30:00,75.69,75.73,75.66,75.66,8800.0,55.6839,55.7133,55.6618,55.6618,8800.0
2008-02-27 11:35:00,75.69,75.78,75.69,75.72,7000.0,55.6839,55.7501,55.6839,55.7059,7000.0
2008-02-27 11:40:00,75.71,75.79,75.7,75.76,6100.0,55.6986,55.7574,55.6912,55.7354,6100.0
2008-02-27 11:45:00,75.8,75.82,75.71,75.8,8100.0,55.7648,55.7795,55.6986,55.7648,8100.0
2008-02-27 11:50:00,75.8,75.87,75.8,75.81,2600.0,55.7648,55.8163,55.7648,55.7721,2600.0
2008-02-27 11:55:00,75.82,75.9,75.79,75.9,1500.0,55.7795,55.8384,55.7574,55.8384,1500.0
2008-02-27 12:00:00,75.85,75.85,75.79,75.83,7100.0,55.8016,55.8016,55.7574,55.7869,7100.0
2008-02-27 12:05:00,75.84,75.84,75.8,75.83,2000.0,55.7942,55.7942,55.7648,55.7869,2000.0
2008-02-27 12:10:00,75.9,75.9,75.83,75.83,1300.0,55.8384,55.8384,55.7869,55.7869,1300.0
2008-02-27 12:15:00,75.8,75.8,75.7,75.72,7700.0,55.7648,55.7648,55.6912,55.7059,7700.0
2008-02-27 12:20:00,75.75,75.75,75.66,75.67,10700.0,55.728,55.728,55.6618,55.6692,10700.0
2008-02-27 12:25:00,75.67,75.71,75.67,75.7,3100.0,55.6692,55.6986,55.6692,55.6912,3100.0
2008-02-27 12:30:00,75.69,75.73,75.69,75.72,4600.0,55.6839,55.7133,55.6839,55.7059,4600.0
2008-02-27 12:35:00,75.72,75.78,75.72,75.78,2600.0,55.7059,55.7501,55.7059,55.7501,2600.0
2008-02-27 12:40:00,75.77,75.84,75.75,75.84,4600.0,55.7427,55.7942,55.728,55.7942,4600.0
2008-02-27 12:45:00,75.82,75.83,75.78,75.8,10600.0,55.7795,55.7869,55.7501,55.7648,10600.0
2008-02-27 12:50:00,75.8,75.88,75.78,75.87,17500.0,55.7648,55.8236,55.7501,55.8163,17500.0
2008-02-27 12:55:00,75.87,75.9,75.81,75.83,16900.0,55.8163,55.8384,55.7721,55.7869,16900.0
2008-02-27 13:00:00,75.82,75.9,75.78,75.8,15100.0,55.7795,55.8384,55.7501,55.7648,15100.0
2008-02-27 13:05:00,75.81,75.83,75.79,75.83,33300.0,55.7721,55.7869,55.7574,55.7869,33300.0
2008-02-27 13:10:00,75.84,75.86,75.79,75.84,12100.0,55.7942,55.8089,55.7574,55.7942,12100.0
2008-02-27 13:15:00,75.85,75.87,75.75,75.77,9000.0,55.8016,55.8163,55.728,55.7427,9000.0
2008-02-27 13:20:00,75.78,75.78,75.7,75.73,20200.0,55.7501,55.7501,55.6912,55.7133,20200.0
2008-02-27 13:25:00,75.72,75.78,75.72,75.77,16100.0,55.7059,55.7501,55.7059,55.7427,16100.0
2008-02-27 13:30:00,75.76,75.81,75.67,75.67,26400.0,55.7354,55.7721,55.6692,55.6692,26400.0
2008-02-27 13:35:00,75.66,75.69,75.54,75.55,34000.0,55.6618,55.6839,55.5735,55.5809,34000.0
2008-02-27 13:40:00,75.54,75.58,75.54,75.57,6800.0,55.5735,55.6029,55.5735,55.5956,6800.0
2008-02-27 13:45:00,75.55,75.55,75.5,75.53,12800.0,55.5809,55.5809,55.5441,55.5662,12800.0
2008-02-27 13:50:00,75.53,75.59,75.53,75.53,3000.0,55.5662,55.6103,55.5662,55.5662,3000.0
2008-02-27 13:55:00,75.53,75.59,75.52,75.56,3500.0,55.5662,55.6103,55.5588,55.5882,3500.0
2008-02-27 14:00:00,75.52,75.53,75.35,75.37,2600.0,55.5588,55.5662,55.4337,55.4484,2600.0
2008-02-27 14:05:00,75.37,75.38,75.25,75.32,16400.0,55.4484,55.4558,55.3602,55.4117,16400.0
2008-02-27 14:10:00,75.33,75.35,75.28,75.31,8000.0,55.419,55.4337,55.3822,55.4043,8000.0
2008-02-27 14:15:00,75.32,75.36,75.32,75.32,4000.0,55.4117,55.4411,55.4117,55.4117,4000.0
2008-02-27 14:20:00,75.34,75.34,75.15,75.19,13200.0,55.4264,55.4264,55.2866,55.316,13200.0
2008-02-27 14:25:00,75.18,75.22,75.17,75.2,13100.0,55.3087,55.3381,55.3013,55.3234,13100.0
2008-02-27 14:30:00,75.2,75.25,75.2,75.25,1400.0,55.3234,55.3602,55.3234,55.3602,1400.0
2008-02-27 14:35:00,75.26,75.27,75.2,75.21,16400.0,55.3675,55.3749,55.3234,55.3307,16400.0
2008-02-27 14:40:00,75.21,75.37,75.21,75.35,5400.0,55.3307,55.4484,55.3307,55.4337,5400.0
2008-02-27 14:45:00,75.35,75.4,75.35,75.4,1300.0,55.4337,55.4705,55.4337,55.4705,1300.0
2008-02-27 14:50:00,75.39,75.41,75.35,75.41,3300.0,55.4632,55.4779,55.4337,55.4779,3300.0
2008-02-27 14:55:00,75.37,75.5,75.28,75.49,11600.0,55.4484,55.5441,55.3822,55.5367,11600.0
2008-02-27 15:00:00,75.49,75.57,75.44,75.5,16000.0,55.5367,55.5956,55.4999,55.5441,16000.0
2008-02-27 15:05:00,75.46,75.49,75.33,75.38,11900.0,55.5147,55.5367,55.419,55.4558,11900.0
2008-02-27 15:10:00,75.37,75.41,75.33,75.36,8700.0,55.4484,55.4779,55.419,55.4411,8700.0
2008-02-27 15:15:00,75.39,75.5,75.37,75.48,14900.0,55.4632,55.5441,55.4484,55.5294,14900.0
2008-02-27 15:20:00,75.48,75.56,75.42,75.42,40500.0,55.5294,55.5882,55.4852,55.4852,40500.0
2008-02-27 15:25:00,75.42,75.65,75.4,75.61,20800.0,55.4852,55.6544,55.4705,55.625,20800.0
2008-02-27 15:30:00,75.61,75.63,75.52,75.53,11100.0,55.625,55.6397,55.5588,55.5662,11100.0
2008-02-27 15:35:00,75.54,75.6,75.52,75.56,6800.0,55.5735,55.6177,55.5588,55.5882,6800.0
2008-02-27 15:40:00,75.55,75.55,75.45,75.5,5000.0,55.5809,55.5809,55.5073,55.5441,5000.0
2008-02-27 15:45:00,75.48,75.54,75.36,75.43,32500.0,55.5294,55.5735,55.4411,55.4926,32500.0
2008-02-27 15:50:00,75.42,75.43,75.36,75.36,4500.0,55.4852,55.4926,55.4411,55.4411,4500.0
2008-02-27 15:55:00,75.38,75.46,75.35,75.41,4000.0,55.4558,55.5147,55.4337,55.4779,4000.0
2008-02-27 16:00:00,75.38,75.41,75.38,75.41,1400100.0,55.4558,55.4779,55.4558,55.4779,1400100.0
2008-02-27 16:05:00,75.41,75.41,75.41,75.41,0.0,55.4779,55.4779,55.4779,55.4779,0.0
2008-02-27 16:10:00,75.37,75.39,75.37,75.39,3500.0,55.4484,55.4632,55.4484,55.4632,3500.0
2008-02-28 09:30:00,75.0,75.02,74.92,74.95,34700.0,55.1762,55.191,55.1174,55.1395,34700.0
2008-02-28 09:35:00,75.04,75.1,74.95,74.95,18400.0,55.2057,55.2498,55.1395,55.1395,18400.0
2008-02-28 09:40:00,75.04,75.09,74.88,74.88,3000.0,55.2057,55.2425,55.088,55.088,3000.0
2008-02-28 09:45:00,74.89,74.9,74.81,74.9,2900.0,55.0953,55.1027,55.0365,55.1027,2900.0
2008-02-28 09:50:00,74.87,75.09,74.87,75.05,14900.0,55.0806,55.2425,55.0806,55.213,14900.0
2008-02-28 09:55:00,74.97,75.06,74.94,75.05,15300.0,55.1542,55.2204,55.1321,55.213,15300.0
2008-02-28 10:00:00,75.06,75.11,75.0,75.0,4600.0,55.2204,55.2572,55.1762,55.1762,4600.0
2008-02-28 10:05:00,75.04,75.04,74.93,74.97,11400.0,55.2057,55.2057,55.1247,55.1542,11400.0
2008-02-28 10:10:00,74.92,75.07,74.92,75.03,5100.0,55.1174,55.2277,55.1174,55.1983,5100.0
2008-02-28 10:15:00,75.01,75.1,74.97,75.03,9000.0,55.1836,55.2498,55.1542,55.1983,9000.0
2008-02-28 10:20:00,75.03,75.1,74.98,75.1,12900.0,55.1983,55.2498,55.1615,55.2498,12900.0
2008-02-28 10:25:00,75.13,75.17,75.11,75.15,14000.0,55.2719,55.3013,55.2572,55.2866,14000.0
2008-02-28 10:30:00,75.16,75.16,75.1,75.11,4400.0,55.294,55.294,55.2498,55.2572,4400.0
2008-02-28 10:35:00,75.09,75.25,75.09,75.25,4300.0,55.2425,55.3602,55.2425,55.3602,4300.0
2008-02-28 10:40:00,75.28,75.3,75.22,75.26,4500.0,55.3822,55.3969,55.3381,55.3675,4500.0
2008-02-28 10:45:00,75.22,75.22,75.09,75.09,2600.0,55.3381,55.3381,55.2425,55.2425,2600.0
2008-02-28 10:50:00,75.07,75.15,75.04,75.05,17700.0,55.2277,55.2866,55.2057,55.213,17700.0
2008-02-28 10:55:00,75.04,75.11,75.04,75.07,16300.0,55.2057,55.2572,55.2057,55.2277,16300.0
2008-02-28 11:00:00,75.04,75.08,74.73,74.76,47000.0,55.2057,55.2351,54.9776,54.9997,47000.0
2008-02-28 11:05:00,74.74,74.81,74.68,74.76,27700.0,54.985,55.0365,54.9408,54.9997,27700.0
2008-02-28 11:10:00,74.73,74.77,74.7,74.76,6300.0,54.9776,55.007,54.9555,54.9997,6300.0
2008-02-28 11:15:00,74.76,74.8,74.74,74.79,5900.0,54.9997,55.0291,54.985,55.0217,5900.0
2008-02-28 11:20:00,74.78,74.78,74.71,74.71,2100.0,55.0144,55.0144,54.9629,54.9629,2100.0
2008-02-28 11:25:00,74.67,74.77,74.66,74.71,15900.0,54.9335,55.007,54.9261,54.9629,15900.0
2008-02-28 11:30:00,74.69,74.69,74.6,74.61,8100.0,54.9482,54.9482,54.882,54.8893,8100.0
2008-02-28 11:35:00,74.62,74.65,74.54,74.65,12000.0,54.8967,54.9188,54.8378,54.9188,12000.0
2008-02-28 11:40:00,74.67,74.67,74.61,74.66,2400.0,54.9335,54.9335,54.8893,54.9261,2400.0
2008-02-28 11:45:00,74.67,74.67,74.59,74.61,14800.0,54.9335,54.9335,54.8746,54.8893,14800.0
2008-02-28 11:50:00,74.61,74.69,74.61,74.69,26000.0,54.8893,54.9482,54.8893,54.9482,26000.0
2008-02-28 11:55:00,74.69,74.76,74.68,74.74,15400.0,54.9482,54.9997,54.9408,54.985,15400.0
2008-02-28 12:00:00,74.74,74.76,74.7,74.76,7400.0,54.985,54.9997,54.9555,54.9997,7400.0
2008-02-28 12:05:00,74.73,74.73,74.66,74.67,61600.0,54.9776,54.9776,54.9261,54.9335,61600.0
2008-02-28 12:10:00,74.66,74.66,74.6,74.62,8600.0,54.9261,54.9261,54.882,54.8967,8600.0
2008-02-28 12:15:00,74.61,74.69,74.61,74.68,17100.0,54.8893,54.9482,54.8893,54.9408,17100.0
2008-02-28 12:20:00,74.68,74.75,74.68,74.75,4800.0,54.9408,54.9923,54.9408,54.9923,4800.0
2008-02-28 12:25:00,74.75,74.78,74.72,74.75,16200.0,54.9923,55.0144,54.9703,54.9923,16200.0
2008-02-28 12:30:00,74.73,74.79,74.7,74.76,16000.0,54.9776,55.0217,54.9555,54.9997,16000.0
2008-02-28 12:35:00,74.77,74.8,74.74,74.74,4600.0,55.007,55.0291,54.985,54.985,4600.0
2008-02-28 12:40:00,74.78,74.79,74.74,74.76,5500.0,55.0144,55.0217,54.985,54.9997,5500.0
2008-02-28 12:45:00,74.8,74.85,74.8,74.82,2900.0,55.0291,55.0659,55.0291,55.0438,2900.0
2008-02-28 12:50:00,74.8,74.8,74.75,74.77,1100.0,55.0291,55.0291,54.9923,55.007,1100.0
2008-02-28 12:55:00,74.76,74.78,74.74,74.74,2200.0,54.9997,55.0144,54.985,54.985,2200.0
2008-02-28 13:00:00,74.71,74.73,74.65,74.71,59600.0,54.9629,54.9776,54.9188,54.9629,59600.0
2008-02-28 13:05:00,74.72,74.88,74.72,74.88,5400.0,54.9703,55.088,54.9703,55.088,5400.0
2008-02-28 13:10:00,74.9,74.93,74.85,74.86,5400.0,55.1027,55.1247,55.0659,55.0732,5400.0
2008-02-28 13:15:00,74.87,74.88,74.8,74.8,2600.0,55.0806,55.088,55.0291,55.0291,2600.0
2008-02-28 13:20:00,74.81,74.81,74.78,74.8,3200.0,55.0365,55.0365,55.0144,55.0291,3200.0
2008-02-28 13:25:00,74.81,74.86,74.66,74.68,4800.0,55.0365,55.0732,54.9261,54.9408,4800.0
2008-02-28 13:30:00,74.72,74.76,74.71,74.76,1800.0,54.9703,54.9997,54.9629,54.9997,1800.0
2008-02-28 13:35:00,74.74,74.75,74.68,74.68,3600.0,54.985,54.9923,54.9408,54.9408,3600.0
2008-02-28 13:40:00,74.64,74.74,74.63,74.7,6700.0,54.9114,54.985,54.904,54.9555,6700.0
2008-02-28 13:45:00,74.72,74.8,74.71,74.8,2100.0,54.9703,55.0291,54.9629,55.0291,2100.0
2008-02-28 13:50:00,74.77,74.78,74.74,74.78,2200.0,55.007,55.0144,54.985,55.0144,2200.0
2008-02-28 13:55:00,74.78,74.83,74.73,74.83,2600.0,55.0144,55.0512,54.9776,55.0512,2600.0
2008-02-28 14:00:00,74.81,74.81,74.73,74.76,2600.0,55.0365,55.0365,54.9776,54.9997,2600.0
2008-02-28 14:05:00,74.79,74.83,74.77,74.8,11700.0,55.0217,55.0512,55.007,55.0291,11700.0
2008-02-28 14:10:00,74.79,74.82,74.75,74.82,900.0,55.0217,55.0438,54.9923,55.0438,900.0
2008-02-28 14:15:00,74.81,74.96,74.81,74.95,7200.0,55.0365,55.1468,55.0365,55.1395,7200.0
2008-02-28 14:20:00,74.95,75.08,74.94,75.0,5500.0,55.1395,55.2351,55.1321,55.1762,5500.0
2008-02-28 14:25:00,75.0,75.04,74.99,75.04,9500.0,55.1762,55.2057,55.1689,55.2057,9500.0
2008-02-28 14:30:00,75.01,75.03,74.99,75.01,6400.0,55.1836,55.1983,55.1689,55.1836,6400.0
2008-02-28 14:35:00,74.99,75.02,74.99,75.0,3900.0,55.1689,55.191,55.1689,55.1762,3900.0
2008-02-28 14:40:00,75.01,75.02,74.96,75.0,10900.0,55.1836,55.191,55.1468,55.1762,10900.0
2008-02-28 14:45:00,75.0,75.12,74.98,75.02,11400.0,55.1762,55.2645,55.1615,55.191,11400.0
2008-02-28 14:50:00,75.02,75.14,75.02,75.09,6300.0,55.191,55.2792,55.191,55.2425,6300.0
2008-02-28 14:55:00,75.04,75.13,75.04,75.1,3100.0,55.2057,55.2719,55.2057,55.2498,3100.0
2008-02-28 15:00:00,75.14,75.14,74.99,74.99,3100.0,55.2792,55.2792,55.1689,55.1689,3100.0
2008-02-28 15:05:00,74.93,74.97,74.89,74.95,4900.0,55.1247,55.1542,55.0953,55.1395,4900.0
2008-02-28 15:10:00,74.94,74.97,74.92,74.94,1900.0,55.1321,55.1542,55.1174,55.1321,1900.0
2008-02-28 15:15:00,74.93,74.93,74.85,74.91,3700.0,55.1247,55.1247,55.0659,55.11,3700.0
2008-02-28 15:20:00,74.9,74.9,74.82,74.82,12500.0,55.1027,55.1027,55.0438,55.0438,12500.0
2008-02-28 15:25:00,74.82,74.85,74.73,74.75,9400.0,55.0438,55.0659,54.9776,54.9923,9400.0
2008-02-28 15:30:00,74.78,74.8,74.71,74.72,8200.0,55.0144,55.0291,54.9629,54.9703,8200.0
2008-02-28 15:35:00,74.73,74.78,74.73,74.76,10200.0,54.9776,55.0144,54.9776,54.9997,10200.0
2008-02-28 15:40:00,74.77,74.9,74.77,74.81,14300.0,55.007,55.1027,55.007,55.0365,14300.0
2008-02-28 15:45:00,74.81,74.87,74.8,74.8,6100.0,55.0365,55.0806,55.0291,55.0291,6100.0
2008-02-28 15:50:00,74.81,74.86,74.75,74.77,1700.0,55.0365,55.0732,54.9923,55.007,1700.0
2008-02-28 15:55:00,74.78,74.8,74.75,74.76,5500.0,55.0144,55.0291,54.9923,54.9997,5500.0
2008-02-28 16:00:00,74.76,74.76,74.76,74.76,100.0,54.9997,54.9997,54.9997,54.9997,100.0
2008-02-28 16:05:00,74.76,74.76,74.76,74.76,0.0,54.9997,54.9997,54.9997,54.9997,0.0
2008-02-28 16:10:00,74.76,74.76,74.76,74.76,0.0,54.9997,54.9997,54.9997,54.9997,0.0
2008-02-29 09:30:00,74.07,74.07,74.07,74.07,4200.0,54.4921,54.4921,54.4921,54.4921,4200.0
2008-02-29 09:35:00,74.0,74.0,73.93,73.97,7100.0,54.4406,54.4406,54.3891,54.4185,7100.0
2008-02-29 09:40:00,73.9,73.9,73.67,73.68,16600.0,54.367,54.367,54.1978,54.2051,16600.0
2008-02-29 09:45:00,73.7,73.71,73.6,73.69,31300.0,54.2199,54.2272,54.1463,54.2125,31300.0
2008-02-29 09:50:00,73.69,73.73,73.68,73.71,2800.0,54.2125,54.2419,54.2051,54.2272,2800.0
2008-02-29 09:55:00,73.7,73.81,73.69,73.78,7800.0,54.2199,54.3008,54.2125,54.2787,7800.0
2008-02-29 10:00:00,73.78,73.82,73.71,73.82,5700.0,54.2787,54.3081,54.2272,54.3081,5700.0
2008-02-29 10:05:00,73.79,73.81,73.7,73.75,9800.0,54.2861,54.3008,54.2199,54.2566,9800.0
2008-02-29 10:10:00,73.74,73.74,73.49,73.5,15500.0,54.2493,54.2493,54.0654,54.0727,15500.0
2008-02-29 10:15:00,73.5,73.57,73.45,73.57,8600.0,54.0727,54.1242,54.0359,54.1242,8600.0
2008-02-29 10:20:00,73.56,73.62,73.5,73.55,6000.0,54.1169,54.161,54.0727,54.1095,6000.0
2008-02-29 10:25:00,73.55,73.57,73.48,73.53,22900.0,54.1095,54.1242,54.058,54.0948,22900.0
2008-02-29 10:30:00,73.53,73.53,73.38,73.5,12500.0,54.0948,54.0948,53.9844,54.0727,12500.0
2008-02-29 10:35:00,73.52,73.52,73.43,73.43,1800.0,54.0874,54.0874,54.0212,54.0212,1800.0
2008-02-29 10:40:00,73.41,73.41,73.32,73.4,3100.0,54.0065,54.0065,53.9403,53.9992,3100.0
2008-02-29 10:45:00,73.43,73.45,73.39,73.43,7400.0,54.0212,54.0359,53.9918,54.0212,7400.0
2008-02-29 10:50:00,73.4,73.48,73.35,73.48,2500.0,53.9992,54.058,53.9624,54.058,2500.0
2008-02-29 10:55:00,73.48,73.53,73.47,73.49,3200.0,54.058,54.0948,54.0506,54.0654,3200.0
2008-02-29 11:00:00,73.47,73.48,73.37,73.4,3200.0,54.0506,54.058,53.9771,53.9992,3200.0
2008-02-29 11:05:00,73.42,73.52,73.4,73.51,2100.0,54.0139,54.0874,53.9992,54.0801,2100.0
2008-02-29 11:10:00,73.55,73.55,73.45,73.54,4500.0,54.1095,54.1095,54.0359,54.1021,4500.0
2008-02-29 11:15:00,73.47,73.56,73.47,73.51,2400.0,54.0506,54.1169,54.0506,54.0801,2400.0
2008-02-29 11:20:00,73.45,73.49,73.43,73.46,900.0,54.0359,54.0654,54.0212,54.0433,900.0
2008-02-29 11:25:00,73.47,73.56,73.47,73.5,2800.0,54.0506,54.1169,54.0506,54.0727,2800.0
2008-02-29 11:30:00,73.5,73.63,73.48,73.61,4700.0,54.0727,54.1684,54.058,54.1536,4700.0
2008-02-29 11:35:00,73.61,73.64,73.59,73.64,459800.0,54.1536,54.1757,54.1389,54.1757,459800.0
2008-02-29 11:40:00,73.63,73.69,73.61,73.66,587200.0,54.1684,54.2125,54.1536,54.1904,587200.0
2008-02-29 11:45:00,73.66,73.67,73.57,73.57,29500.0,54.1904,54.1978,54.1242,54.1242,29500.0
2008-02-29 11:50:00,73.58,73.61,73.58,73.6,7500.0,54.1316,54.1536,54.1316,54.1463,7500.0
2008-02-29 11:55:00,73.59,73.61,73.49,73.55,1700.0,54.1389,54.1536,54.0654,54.1095,1700.0
2008-02-29 12:00:00,73.54,73.57,73.46,73.48,5300.0,54.1021,54.1242,54.0433,54.058,5300.0
2008-02-29 12:05:00,73.48,73.51,73.48,73.51,1600.0,54.058,54.0801,54.058,54.0801,1600.0
2008-02-29 12:10:00,73.46,73.5,73.46,73.48,9300.0,54.0433,54.0727,54.0433,54.058,9300.0
2008-02-29 12:15:00,73.48,73.49,73.39,73.44,10200.0,54.058,54.0654,53.9918,54.0286,10200.0
2008-02-29 12:20:00,73.42,73.49,73.42,73.49,2700.0,54.0139,54.0654,54.0139,54.0654,2700.0
2008-02-29 12:25:00,73.53,73.7,73.49,73.64,24400.0,54.0948,54.2199,54.0654,54.1757,24400.0
2008-02-29 12:30:00,73.63,73.63,73.54,73.54,2200.0,54.1684,54.1684,54.1021,54.1021,2200.0
2008-02-29 12:35:00,73.55,73.55,73.48,73.5,3900.0,54.1095,54.1095,54.058,54.0727,3900.0
2008-02-29 12:40:00,73.5,73.51,73.42,73.43,3200.0,54.0727,54.0801,54.0139,54.0212,3200.0
2008-02-29 12:45:00,73.44,73.5,73.43,73.46,2200.0,54.0286,54.0727,54.0212,54.0433,2200.0
2008-02-29 12:50:00,73.46,73.48,73.43,73.46,5200.0,54.0433,54.058,54.0212,54.0433,5200.0
2008-02-29 12:55:00,73.44,73.55,73.44,73.53,2500.0,54.0286,54.1095,54.0286,54.0948,2500.0
2008-02-29 13:00:00,73.51,73.6,73.49,73.6,3900.0,54.0801,54.1463,54.0654,54.1463,3900.0
2008-02-29 13:05:00,73.59,73.6,73.47,73.58,10100.0,54.1389,54.1463,54.0506,54.1316,10100.0
2008-02-29 13:10:00,73.56,73.58,73.5,73.58,6000.0,54.1169,54.1316,54.0727,54.1316,6000.0
2008-02-29 13:15:00,73.56,73.63,73.51,73.54,2900.0,54.1169,54.1684,54.0801,54.1021,2900.0
2008-02-29 13:20:00,73.54,73.62,73.52,73.57,3100.0,54.1021,54.161,54.0874,54.1242,3100.0
2008-02-29 13:25:00,73.52,73.54,73.49,73.5,3200.0,54.0874,54.1021,54.0654,54.0727,3200.0
2008-02-29 13:30:00,73.51,73.51,73.29,73.35,15400.0,54.0801,54.0801,53.9182,53.9624,15400.0
2008-02-29 13:35:00,73.32,73.32,73.23,73.32,18100.0,53.9403,53.9403,53.8741,53.9403,18100.0
2008-02-29 13:40:00,73.32,73.36,73.3,73.33,8500.0,53.9403,53.9697,53.9256,53.9477,8500.0
2008-02-29 13:45:00,73.32,73.32,73.2,73.28,5000.0,53.9403,53.9403,53.852,53.9109,5000.0
2008-02-29 13:50:00,73.28,73.28,73.14,73.16,10000.0,53.9109,53.9109,53.8079,53.8226,10000.0
2008-02-29 13:55:00,73.18,73.19,73.09,73.09,4900.0,53.8373,53.8447,53.7711,53.7711,4900.0
2008-02-29 14:00:00,73.09,73.1,73.04,73.09,9000.0,53.7711,53.7784,53.7343,53.7711,9000.0
2008-02-29 14:05:00,73.09,73.16,73.05,73.08,9000.0,53.7711,53.8226,53.7417,53.7637,9000.0
2008-02-29 14:10:00,73.11,73.16,73.02,73.04,7800.0,53.7858,53.8226,53.7196,53.7343,7800.0
2008-02-29 14:15:00,73.04,73.08,72.98,73.07,18000.0,53.7343,53.7637,53.6902,53.7564,18000.0
2008-02-29 14:20:00,73.08,73.12,73.02,73.09,15400.0,53.7637,53.7932,53.7196,53.7711,15400.0
2008-02-29 14:25:00,73.1,73.11,73.01,73.03,30600.0,53.7784,53.7858,53.7122,53.7269,30600.0
2008-02-29 14:30:00,73.05,73.05,72.93,72.96,11200.0,53.7417,53.7417,53.6534,53.6754,11200.0
2008-02-29 14:35:00,72.91,72.96,72.91,72.96,3900.0,53.6387,53.6754,53.6387,53.6754,3900.0
2008-02-29 14:40:00,72.98,73.1,72.98,73.07,4500.0,53.6902,53.7784,53.6902,53.7564,4500.0
2008-02-29 14:45:00,73.1,73.1,73.04,73.04,10000.0,53.7784,53.7784,53.7343,53.7343,10000.0
2008-02-29 14:50:00,73.05,73.13,73.04,73.12,8500.0,53.7417,53.8005,53.7343,53.7932,8500.0
2008-02-29 14:55:00,73.1,73.1,73.04,73.05,11300.0,53.7784,53.7784,53.7343,53.7417,11300.0
2008-02-29 15:00:00,73.05,73.05,72.94,73.01,23700.0,53.7417,53.7417,53.6607,53.7122,23700.0
2008-02-29 15:05:00,73.02,73.06,73.0,73.0,27700.0,53.7196,53.749,53.7049,53.7049,27700.0
2008-02-29 15:10:00,72.96,72.98,72.87,72.95,158500.0,53.6754,53.6902,53.6092,53.6681,158500.0
2008-02-29 15:15:00,72.95,72.96,72.87,72.87,18200.0,53.6681,53.6754,53.6092,53.6092,18200.0
2008-02-29 15:20:00,72.87,73.08,72.86,73.05,12400.0,53.6092,53.7637,53.6019,53.7417,12400.0
2008-02-29 15:25:00,73.04,73.04,72.98,73.02,11000.0,53.7343,53.7343,53.6902,53.7196,11000.0
2008-02-29 15:30:00,73.01,73.01,72.89,72.91,23500.0,53.7122,53.7122,53.624,53.6387,23500.0
2008-02-29 15:35:00,72.92,72.92,72.8,72.82,14900.0,53.646,53.646,53.5577,53.5725,14900.0
2008-02-29 15:40:00,72.8,72.8,72.7,72.72,14000.0,53.5577,53.5577,53.4842,53.4989,14000.0
2008-02-29 15:45:00,72.73,72.75,72.56,72.59,23300.0,53.5062,53.521,53.3812,53.4032,23300.0
2008-02-29 15:50:00,72.58,72.64,72.52,72.64,13900.0,53.3959,53.44,53.3517,53.44,13900.0
2008-02-29 15:55:00,72.67,72.89,72.67,72.73,538400.0,53.4621,53.624,53.4621,53.5062,538400.0
2008-02-29 16:00:00,72.75,72.96,72.73,72.96,14600.0,53.521,53.6754,53.5062,53.6754,14600.0
2008-02-29 16:05:00,72.94,72.94,72.89,72.92,13400.0,53.6607,53.6607,53.624,53.646,13400.0
2008-02-29 16:10:00,72.92,72.92,72.92,72.92,0.0,53.646,53.646,53.646,53.646,0.0
2008-03-03 09:30:00,72.82,72.82,72.61,72.69,6100.0,53.5725,53.5725,53.418,53.4768,6100.0
2008-03-03 09:35:00,72.6,72.63,72.53,72.54,2300.0,53.4106,53.4327,53.3591,53.3665,2300.0
2008-03-03 09:40:00,72.51,72.52,72.37,72.37,8700.0,53.3444,53.3517,53.2414,53.2414,8700.0
2008-03-03 09:45:00,72.35,72.38,72.33,72.37,8800.0,53.2267,53.2488,53.212,53.2414,8800.0
2008-03-03 09:50:00,72.4,72.4,72.35,72.39,9800.0,53.2635,53.2635,53.2267,53.2561,9800.0
2008-03-03 09:55:00,72.38,72.4,72.31,72.34,12700.0,53.2488,53.2635,53.1973,53.2193,12700.0
2008-03-03 10:00:00,72.34,72.68,72.34,72.61,30300.0,53.2193,53.4695,53.2193,53.418,30300.0
2008-03-03 10:05:00,72.63,72.81,72.63,72.76,882200.0,53.4327,53.5651,53.4327,53.5283,882200.0
2008-03-03 10:10:00,72.76,72.9,72.74,72.9,175100.0,53.5283,53.6313,53.5136,53.6313,175100.0
2008-03-03 10:15:00,72.89,73.02,72.8,73.02,6500.0,53.624,53.7196,53.5577,53.7196,6500.0
2008-03-03 10:20:00,73.0,73.02,72.9,72.9,1000600.0,53.7049,53.7196,53.6313,53.6313,1000600.0
2008-03-03 10:25:00,72.92,73.03,72.92,72.96,10000.0,53.646,53.7269,53.646,53.6754,10000.0
2008-03-03 10:30:00,72.88,72.88,72.81,72.83,4500.0,53.6166,53.6166,53.5651,53.5798,4500.0
2008-03-03 10:35:00,72.74,72.76,72.73,72.73,2100.0,53.5136,53.5283,53.5062,53.5062,2100.0
2008-03-03 10:40:00,72.73,72.78,72.71,72.73,2800.0,53.5062,53.543,53.4915,53.5062,2800.0
2008-03-03 10:45:00,72.65,72.68,72.64,72.68,1300.0,53.4474,53.4695,53.44,53.4695,1300.0
2008-03-03 10:50:00,72.7,72.72,72.67,72.7,10500.0,53.4842,53.4989,53.4621,53.4842,10500.0
2008-03-03 10:55:00,72.73,72.74,72.6,72.62,6800.0,53.5062,53.5136,53.4106,53.4253,6800.0
2008-03-03 11:00:00,72.62,72.62,72.53,72.54,7700.0,53.4253,53.4253,53.3591,53.3665,7700.0
2008-03-03 11:05:00,72.54,72.63,72.54,72.59,5600.0,53.3665,53.4327,53.3665,53.4032,5600.0
2008-03-03 11:10:00,72.6,72.64,72.48,72.57,3700.0,53.4106,53.44,53.3223,53.3885,3700.0
2008-03-03 11:15:00,72.53,72.58,72.5,72.52,7500.0,53.3591,53.3959,53.337,53.3517,7500.0
2008-03-03 11:20:00,72.46,72.62,72.46,72.62,24300.0,53.3076,53.4253,53.3076,53.4253,24300.0
2008-03-03 11:25:00,72.63,72.73,72.63,72.66,3100.0,53.4327,53.5062,53.4327,53.4547,3100.0
2008-03-03 11:30:00,72.66,72.79,72.66,72.77,3500.0,53.4547,53.5504,53.4547,53.5357,3500.0
2008-03-03 11:35:00,72.77,72.78,72.71,72.75,510800.0,53.5357,53.543,53.4915,53.521,510800.0
2008-03-03 11:40:00,72.76,72.76,72.66,72.66,1900.0,53.5283,53.5283,53.4547,53.4547,1900.0
2008-03-03 11:45:00,72.66,72.7,72.63,72.69,6200.0,53.4547,53.4842,53.4327,53.4768,6200.0
2008-03-03 11:50:00,72.67,72.86,72.62,72.86,4200.0,53.4621,53.6019,53.4253,53.6019,4200.0
2008-03-03 11:55:00,72.85,72.96,72.84,72.94,2800.0,53.5945,53.6754,53.5872,53.6607,2800.0
2008-03-03 12:00:00,72.92,72.93,72.84,72.84,3300.0,53.646,53.6534,53.5872,53.5872,3300.0
2008-03-03 12:05:00,72.85,72.85,72.79,72.84,3700.0,53.5945,53.5945,53.5504,53.5872,3700.0
2008-03-03 12:10:00,72.84,72.84,72.78,72.83,2000.0,53.5872,53.5872,53.543,53.5798,2000.0
2008-03-03 12:15:00,72.82,72.88,72.73,72.88,3400.0,53.5725,53.6166,53.5062,53.6166,3400.0
2008-03-03 12:20:00,72.92,73.0,72.86,72.99,5800.0,53.646,53.7049,53.6019,53.6975,5800.0
2008-03-03 12:25:00,73.01,73.04,72.96,72.99,2800.0,53.7122,53.7343,53.6754,53.6975,2800.0
2008-03-03 12:30:00,72.97,73.05,72.95,73.0,5600.0,53.6828,53.7417,53.6681,53.7049,5600.0
2008-03-03 12:35:00,72.98,72.98,72.91,72.93,6500.0,53.6902,53.6902,53.6387,53.6534,6500.0
2008-03-03 12:40:00,72.94,72.97,72.85,72.88,11500.0,53.6607,53.6828,53.5945,53.6166,11500.0
2008-03-03 12:45:00,72.85,72.86,72.77,72.81,5600.0,53.5945,53.6019,53.5357,53.5651,5600.0
2008-03-03 12:50:00,72.81,72.83,72.77,72.81,7100.0,53.5651,53.5798,53.5357,53.5651,7100.0
2008-03-03 12:55:00,72.74,72.82,72.71,72.8,5000.0,53.5136,53.5725,53.4915,53.5577,5000.0
2008-03-03 13:00:00,72.79,72.83,72.77,72.83,4500.0,53.5504,53.5798,53.5357,53.5798,4500.0
2008-03-03 13:05:00,72.83,72.85,72.76,72.84,6500.0,53.5798,53.5945,53.5283,53.5872,6500.0
2008-03-03 13:10:00,72.82,72.88,72.79,72.88,9900.0,53.5725,53.6166,53.5504,53.6166,9900.0
2008-03-03 13:15:00,72.79,72.8,72.7,72.71,6400.0,53.5504,53.5577,53.4842,53.4915,6400.0
2008-03-03 13:20:00,72.68,72.73,72.68,72.73,4800.0,53.4695,53.5062,53.4695,53.5062,4800.0
2008-03-03 13:25:00,72.73,72.82,72.73,72.79,3400.0,53.5062,53.5725,53.5062,53.5504,3400.0
2008-03-03 13:30:00,72.81,72.81,72.68,72.69,6600.0,53.5651,53.5651,53.4695,53.4768,6600.0
2008-03-03 13:35:00,72.69,72.75,72.66,72.75,5400.0,53.4768,53.521,53.4547,53.521,5400.0
2008-03-03 13:40:00,72.7,72.75,72.68,72.74,15700.0,53.4842,53.521,53.4695,53.5136,15700.0
2008-03-03 13:45:00,72.73,72.95,72.73,72.91,16900.0,53.5062,53.6681,53.5062,53.6387,16900.0
2008-03-03 13:50:00,72.89,72.92,72.79,72.82,11400.0,53.624,53.646,53.5504,53.5725,11400.0
2008-03-03 13:55:00,72.81,72.81,72.69,72.69,6100.0,53.5651,53.5651,53.4768,53.4768,6100.0
2008-03-03 14:00:00,72.67,72.69,72.59,72.62,25000.0,53.4621,53.4768,53.4032,53.4253,25000.0
2008-03-03 14:05:00,72.62,72.69,72.59,72.69,10700.0,53.4253,53.4768,53.4032,53.4768,10700.0
2008-03-03 14:10:00,72.66,72.8,72.63,72.76,3700.0,53.4547,53.5577,53.4327,53.5283,3700.0
2008-03-03 14:15:00,72.74,72.74,72.48,72.48,9800.0,53.5136,53.5136,53.3223,53.3223,9800.0
2008-03-03 14:20:00,72.46,72.57,72.46,72.56,2500.0,53.3076,53.3885,53.3076,53.3812,2500.0
2008-03-03 14:25:00,72.53,72.55,72.43,72.5,3900.0,53.3591,53.3738,53.2855,53.337,3900.0
2008-03-03 14:30:00,72.56,72.66,72.52,72.52,9800.0,53.3812,53.4547,53.3517,53.3517,9800.0
2008-03-03 14:35:00,72.53,72.54,72.35,72.4,12200.0,53.3591,53.3665,53.2267,53.2635,12200.0
2008-03-03 14:40:00,72.38,72.53,72.38,72.44,12300.0,53.2488,53.3591,53.2488,53.2929,12300.0
2008-03-03 14:45:00,72.46,72.49,72.33,72.35,8600.0,53.3076,53.3297,53.212,53.2267,8600.0
2008-03-03 14:50:00,72.31,72.38,72.28,72.3,9300.0,53.1973,53.2488,53.1752,53.1899,9300.0
2008-03-03 14:55:00,72.27,72.27,72.2,72.23,11300.0,53.1678,53.1678,53.1163,53.1384,11300.0
2008-03-03 15:00:00,72.25,72.35,72.25,72.31,15000.0,53.1531,53.2267,53.1531,53.1973,15000.0
2008-03-03 15:05:00,72.31,72.35,72.25,72.31,11900.0,53.1973,53.2267,53.1531,53.1973,11900.0
2008-03-03 15:10:00,72.32,72.37,72.26,72.33,25100.0,53.2046,53.2414,53.1605,53.212,25100.0
2008-03-03 15:15:00,72.33,72.52,72.31,72.5,34700.0,53.212,53.3517,53.1973,53.337,34700.0
2008-03-03 15:20:00,72.53,72.59,72.47,72.57,6400.0,53.3591,53.4032,53.315,53.3885,6400.0
2008-03-03 15:25:00,72.5,72.61,72.47,72.58,6900.0,53.337,53.418,53.315,53.3959,6900.0
2008-03-03 15:30:00,72.57,72.7,72.53,72.65,8800.0,53.3885,53.4842,53.3591,53.4474,8800.0
2008-03-03 15:35:00,72.62,72.63,72.56,72.6,9500.0,53.4253,53.4327,53.3812,53.4106,9500.0
2008-03-03 15:40:00,72.55,72.76,72.55,72.71,8600.0,53.3738,53.5283,53.3738,53.4915,8600.0
2008-03-03 15:45:00,72.68,72.71,72.61,72.65,9100.0,53.4695,53.4915,53.418,53.4474,9100.0
2008-03-03 15:50:00,72.67,72.83,72.67,72.8,6900.0,53.4621,53.5798,53.4621,53.5577,6900.0
2008-03-03 15:55:00,72.8,72.87,72.78,72.87,4400.0,53.5577,53.6092,53.543,53.6092,4400.0
2008-03-04 09:30:00,72.14,72.35,72.14,72.16,12600.0,53.0722,53.2267,53.0722,53.0869,12600.0
2008-03-04 09:35:00,72.17,72.33,72.17,72.26,16600.0,53.0943,53.212,53.0943,53.1605,16600.0
2008-03-04 09:40:00,72.32,72.4,72.23,72.29,6400.0,53.2046,53.2635,53.1384,53.1825,6400.0
2008-03-04 09:45:00,72.34,72.35,72.23,72.31,3800.0,53.2193,53.2267,53.1384,53.1973,3800.0
2008-03-04 09:50:00,72.33,72.47,72.26,72.41,9800.0,53.212,53.315,53.1605,53.2708,9800.0
2008-03-04 09:55:00,72.42,72.53,72.42,72.48,16600.0,53.2782,53.3591,53.2782,53.3223,16600.0
2008-03-04 10:00:00,72.49,72.5,72.37,72.46,73000.0,53.3297,53.337,53.2414,53.3076,73000.0
2008-03-04 10:05:00,72.47,72.49,72.35,72.4,37700.0,53.315,53.3297,53.2267,53.2635,37700.0
2008-03-04 10:10:00,72.44,72.56,72.44,72.49,11000.0,53.2929,53.3812,53.2929,53.3297,11000.0
2008-03-04 10:15:00,72.51,72.53,72.42,72.48,15800.0,53.3444,53.3591,53.2782,53.3223,15800.0
2008-03-04 10:20:00,72.49,72.61,72.49,72.49,17300.0,53.3297,53.418,53.3297,53.3297,17300.0
2008-03-04 10:25:00,72.5,72.5,72.36,72.37,2100.0,53.337,53.337,53.234,53.2414,2100.0
2008-03-04 10:30:00,72.29,72.36,72.29,72.35,2200.0,53.1825,53.234,53.1825,53.2267,2200.0
2008-03-04 10:35:00,72.35,72.35,72.25,72.25,2300.0,53.2267,53.2267,53.1531,53.1531,2300.0
2008-03-04 10:40:00,72.29,72.29,72.13,72.14,36700.0,53.1825,53.1825,53.0648,53.0722,36700.0
2008-03-04 10:45:00,72.14,72.16,72.02,72.02,67500.0,53.0722,53.0869,52.9839,52.9839,67500.0
2008-03-04 10:50:00,72.03,72.11,72.02,72.07,18500.0,52.9913,53.0501,52.9839,53.0207,18500.0
2008-03-04 10:55:00,72.07,72.08,71.93,71.94,21700.0,53.0207,53.028,52.9177,52.9251,21700.0
2008-03-04 11:00:00,71.91,71.96,71.87,71.92,9300.0,52.903,52.9398,52.8736,52.9103,9300.0
2008-03-04 11:05:00,71.92,71.92,71.75,71.8,20000.0,52.9103,52.9103,52.7853,52.8221,20000.0
2008-03-04 11:10:00,71.78,71.86,71.77,71.83,5000.0,52.8073,52.8662,52.8,52.8441,5000.0
2008-03-04 11:15:00,71.89,71.94,71.88,71.94,2800.0,52.8883,52.9251,52.8809,52.9251,2800.0
2008-03-04 11:20:00,71.94,71.97,71.93,71.94,13800.0,52.9251,52.9471,52.9177,52.9251,13800.0
2008-03-04 11:25:00,71.92,71.99,71.85,71.99,18500.0,52.9103,52.9618,52.8588,52.9618,18500.0
2008-03-04 11:30:00,71.99,72.0,71.91,71.95,3800.0,52.9618,52.9692,52.903,52.9324,3800.0
2008-03-04 11:35:00,71.94,72.04,71.94,72.03,5500.0,52.9251,52.9986,52.9251,52.9913,5500.0
2008-03-04 11:40:00,72.04,72.05,71.89,71.91,9800.0,52.9986,53.006,52.8883,52.903,9800.0
2008-03-04 11:45:00,71.89,71.97,71.89,71.95,9800.0,52.8883,52.9471,52.8883,52.9324,9800.0
2008-03-04 11:50:00,71.96,72.01,71.94,71.94,4200.0,52.9398,52.9766,52.9251,52.9251,4200.0
2008-03-04 11:55:00,71.94,71.94,71.79,71.8,10500.0,52.9251,52.9251,52.8147,52.8221,10500.0
2008-03-04 12:00:00,71.81,71.93,71.8,71.92,3800.0,52.8294,52.9177,52.8221,52.9103,3800.0
2008-03-04 12:05:00,71.87,71.98,71.87,71.91,10700.0,52.8736,52.9545,52.8736,52.903,10700.0
2008-03-04 12:10:00,71.91,72.01,71.9,71.93,9100.0,52.903,52.9766,52.8956,52.9177,9100.0
2008-03-04 12:15:00,71.94,71.94,71.87,71.87,3000.0,52.9251,52.9251,52.8736,52.8736,3000.0
2008-03-04 12:20:00,71.91,71.98,71.9,71.97,3500.0,52.903,52.9545,52.8956,52.9471,3500.0
2008-03-04 12:25:00,71.97,72.03,71.93,72.01,13600.0,52.9471,52.9913,52.9177,52.9766,13600.0
2008-03-04 12:30:00,72.02,72.11,72.02,72.11,23500.0,52.9839,53.0501,52.9839,53.0501,23500.0
2008-03-04 12:35:00,72.12,72.12,72.02,72.06,11700.0,53.0575,53.0575,52.9839,53.0133,11700.0
2008-03-04 12:40:00,72.09,72.12,72.05,72.06,11600.0,53.0354,53.0575,53.006,53.0133,11600.0
2008-03-04 12:45:00,72.07,72.08,72.0,72.0,15000.0,53.0207,53.028,52.9692,52.9692,15000.0
2008-03-04 12:50:00,72.01,72.01,71.88,71.93,18300.0,52.9766,52.9766,52.8809,52.9177,18300.0
2008-03-04 12:55:00,71.94,71.95,71.77,71.81,19500.0,52.9251,52.9324,52.8,52.8294,19500.0
2008-03-04 13:00:00,71.84,71.86,71.68,71.71,19800.0,52.8515,52.8662,52.7338,52.7558,19800.0
2008-03-04 13:05:00,71.74,71.78,71.67,71.77,18100.0,52.7779,52.8073,52.7264,52.8,18100.0
2008-03-04 13:10:00,71.75,71.9,71.75,71.9,7600.0,52.7853,52.8956,52.7853,52.8956,7600.0
2008-03-04 13:15:00,71.91,71.96,71.89,71.89,5800.0,52.903,52.9398,52.8883,52.8883,5800.0
2008-03-04 13:20:00,71.89,71.9,71.84,71.88,8700.0,52.8883,52.8956,52.8515,52.8809,8700.0
2008-03-04 13:25:00,71.88,72.02,71.88,71.99,14400.0,52.8809,52.9839,52.8809,52.9618,14400.0
2008-03-04 13:30:00,71.99,71.99,71.8,71.81,16600.0,52.9618,52.9618,52.8221,52.8294,16600.0
2008-03-04 13:35:00,71.81,71.81,71.59,71.65,20800.0,52.8294,52.8294,52.6676,52.7117,20800.0
2008-03-04 13:40:00,71.65,71.83,71.65,71.79,9000.0,52.7117,52.8441,52.7117,52.8147,9000.0
2008-03-04 13:45:00,71.76,71.84,71.73,71.77,8700.0,52.7926,52.8515,52.7706,52.8,8700.0
2008-03-04 13:50:00,71.77,71.88,71.73,71.88,2900.0,52.8,52.8809,52.7706,52.8809,2900.0
2008-03-04 13:55:00,71.84,71.84,71.69,71.69,5700.0,52.8515,52.8515,52.7411,52.7411,5700.0
2008-03-04 14:00:00,71.62,71.66,71.51,71.62,10600.0,52.6896,52.7191,52.6087,52.6896,10600.0
2008-03-04 14:05:00,71.59,71.61,71.5,71.55,7400.0,52.6676,52.6823,52.6014,52.6381,7400.0
2008-03-04 14:10:00,71.54,71.65,71.51,71.62,5300.0,52.6308,52.7117,52.6087,52.6896,5300.0
2008-03-04 14:15:00,71.66,71.68,71.56,71.68,4600.0,52.7191,52.7338,52.6455,52.7338,4600.0
2008-03-04 14:20:00,71.66,71.77,71.64,71.74,11100.0,52.7191,52.8,52.7043,52.7779,11100.0
2008-03-04 14:25:00,71.76,71.81,71.67,71.68,8200.0,52.7926,52.8294,52.7264,52.7338,8200.0
2008-03-04 14:30:00,71.69,71.73,71.63,71.72,7500.0,52.7411,52.7706,52.697,52.7632,7500.0
2008-03-04 14:35:00,71.69,71.73,71.64,71.71,7900.0,52.7411,52.7706,52.7043,52.7558,7900.0
2008-03-04 14:40:00,71.73,71.97,71.73,71.93,18500.0,52.7706,52.9471,52.7706,52.9177,18500.0
2008-03-04 14:45:00,71.92,72.15,71.86,72.07,15800.0,52.9103,53.0795,52.8662,53.0207,15800.0
2008-03-04 14:50:00,72.06,72.11,71.9,71.99,23500.0,53.0133,53.0501,52.8956,52.9618,23500.0
2008-03-04 14:55:00,71.95,72.01,71.85,71.88,4400.0,52.9324,52.9766,52.8588,52.8809,4400.0
2008-03-04 15:00:00,71.92,72.28,71.87,72.25,35000.0,52.9103,53.1752,52.8736,53.1531,35000.0
2008-03-04 15:05:00,72.29,72.51,72.29,72.44,51500.0,53.1825,53.3444,53.1825,53.2929,51500.0
2008-03-04 15:10:00,72.39,72.39,72.22,72.36,17200.0,53.2561,53.2561,53.131,53.234,17200.0
2008-03-04 15:15:00,72.46,72.64,72.44,72.54,16000.0,53.3076,53.44,53.2929,53.3665,16000.0
2008-03-04 15:20:00,72.58,72.58,72.45,72.49,9300.0,53.3959,53.3959,53.3003,53.3297,9300.0
2008-03-04 15:25:00,72.49,72.5,72.26,72.31,12900.0,53.3297,53.337,53.1605,53.1973,12900.0
2008-03-04 15:30:00,72.29,72.53,72.27,72.53,6800.0,53.1825,53.3591,53.1678,53.3591,6800.0
2008-03-04 15:35:00,72.58,72.66,72.5,72.59,11500.0,53.3959,53.4547,53.337,53.4032,11500.0
2008-03-04 15:40:00,72.65,72.8,72.65,72.65,7300.0,53.4474,53.5577,53.4474,53.4474,7300.0
2008-03-04 15:45:00,72.63,72.74,72.52,72.53,8500.0,53.4327,53.5136,53.3517,53.3591,8500.0
2008-03-04 15:50:00,72.52,72.52,72.36,72.4,4100.0,53.3517,53.3517,53.234,53.2635,4100.0
2008-03-04 15:55:00,72.39,72.64,72.39,72.56,19000.0,53.2561,53.44,53.2561,53.3812,19000.0
2008-03-04 16:00:00,72.56,72.56,72.56,72.56,400.0,53.3812,53.3812,53.3812,53.3812,400.0
2008-03-04 16:05:00,72.56,72.56,72.56,72.56,0.0,53.3812,53.3812,53.3812,53.3812,0.0
2008-03-04 16:10:00,72.56,72.56,72.56,72.56,0.0,53.3812,53.3812,53.3812,53.3812,0.0
2008-03-05 09:30:00,72.78,72.85,72.73,72.81,19400.0,53.543,53.5945,53.5062,53.5651,19400.0
2008-03-05 09:35:00,72.86,72.92,72.84,72.85,3800.0,53.6019,53.646,53.5872,53.5945,3800.0
2008-03-05 09:40:00,72.82,72.82,72.7,72.81,15600.0,53.5725,53.5725,53.4842,53.5651,15600.0
2008-03-05 09:45:00,72.79,72.95,72.79,72.95,1700.0,53.5504,53.6681,53.5504,53.6681,1700.0
2008-03-05 09:50:00,72.93,73.01,72.93,72.94,2400.0,53.6534,53.7122,53.6534,53.6607,2400.0
2008-03-05 09:55:00,72.95,72.98,72.95,72.97,5400.0,53.6681,53.6902,53.6681,53.6828,5400.0
2008-03-05 10:00:00,72.98,73.32,72.98,73.29,18000.0,53.6902,53.9403,53.6902,53.9182,18000.0
2008-03-05 10:05:00,73.28,73.28,73.2,73.22,26900.0,53.9109,53.9109,53.852,53.8667,26900.0
2008-03-05 10:10:00,73.27,73.27,73.21,73.27,3200.0,53.9035,53.9035,53.8594,53.9035,3200.0
2008-03-05 10:15:00,73.28,73.38,73.25,73.33,3800.0,53.9109,53.9844,53.8888,53.9477,3800.0
2008-03-05 10:20:00,73.31,73.32,73.23,73.23,1500.0,53.9329,53.9403,53.8741,53.8741,1500.0
2008-03-05 10:25:00,73.25,73.3,73.19,73.19,8700.0,53.8888,53.9256,53.8447,53.8447,8700.0
2008-03-05 10:30:00,73.19,73.27,73.04,73.04,22100.0,53.8447,53.9035,53.7343,53.7343,22100.0
2008-03-05 10:35:00,73.05,73.12,73.04,73.1,12200.0,53.7417,53.7932,53.7343,53.7784,12200.0
2008-03-05 10:40:00,73.07,73.19,73.07,73.15,6000.0,53.7564,53.8447,53.7564,53.8152,6000.0
2008-03-05 10:45:00,73.16,73.22,73.14,73.18,6200.0,53.8226,53.8667,53.8079,53.8373,6200.0
2008-03-05 10:50:00,73.19,73.28,73.19,73.21,2200.0,53.8447,53.9109,53.8447,53.8594,2200.0
2008-03-05 10:55:00,73.27,73.27,73.14,73.14,3600.0,53.9035,53.9035,53.8079,53.8079,3600.0
2008-03-05 11:00:00,73.16,73.16,73.07,73.14,1700.0,53.8226,53.8226,53.7564,53.8079,1700.0
2008-03-05 11:05:00,73.14,73.15,73.05,73.12,9000.0,53.8079,53.8152,53.7417,53.7932,9000.0
2008-03-05 11:10:00,73.12,73.18,73.11,73.15,2200.0,53.7932,53.8373,53.7858,53.8152,2200.0
2008-03-05 11:15:00,73.13,73.24,73.13,73.2,6200.0,53.8005,53.8814,53.8005,53.852,6200.0
2008-03-05 11:20:00,73.22,73.24,73.08,73.1,9200.0,53.8667,53.8814,53.7637,53.7784,9200.0
2008-03-05 11:25:00,73.12,73.24,73.1,73.21,5900.0,53.7932,53.8814,53.7784,53.8594,5900.0
2008-03-05 11:30:00,73.15,73.28,73.14,73.26,4800.0,53.8152,53.9109,53.8079,53.8962,4800.0
2008-03-05 11:35:00,73.26,73.28,73.2,73.2,4000.0,53.8962,53.9109,53.852,53.852,4000.0
2008-03-05 11:40:00,73.25,73.25,73.15,73.17,1700.0,53.8888,53.8888,53.8152,53.8299,1700.0
2008-03-05 11:45:00,73.18,73.21,73.03,73.05,4400.0,53.8373,53.8594,53.7269,53.7417,4400.0
2008-03-05 11:50:00,73.06,73.17,73.06,73.13,3200.0,53.749,53.8299,53.749,53.8005,3200.0
2008-03-05 11:55:00,73.14,73.21,73.14,73.19,1000.0,53.8079,53.8594,53.8079,53.8447,1000.0
2008-03-05 12:00:00,73.17,73.54,73.16,73.41,76300.0,53.8299,54.1021,53.8226,54.0065,76300.0
2008-03-05 12:05:00,73.45,73.53,73.18,73.23,58000.0,54.0359,54.0948,53.8373,53.8741,58000.0
2008-03-05 12:10:00,73.27,73.43,73.25,73.26,47700.0,53.9035,54.0212,53.8888,53.8962,47700.0
2008-03-05 12:15:00,73.27,73.33,73.1,73.19,17000.0,53.9035,53.9477,53.7784,53.8447,17000.0
2008-03-05 12:20:00,73.2,73.25,73.2,73.21,2000.0,53.852,53.8888,53.852,53.8594,2000.0
2008-03-05 12:25:00,73.23,73.23,72.95,73.0,14000.0,53.8741,53.8741,53.6681,53.7049,14000.0
2008-03-05 12:30:00,73.07,73.13,72.99,73.09,24000.0,53.7564,53.8005,53.6975,53.7711,24000.0
2008-03-05 12:35:00,73.09,73.1,72.9,73.0,18600.0,53.7711,53.7784,53.6313,53.7049,18600.0
2008-03-05 12:40:00,72.98,73.11,72.95,73.04,21100.0,53.6902,53.7858,53.6681,53.7343,21100.0
2008-03-05 12:45:00,73.05,73.08,72.97,72.99,5200.0,53.7417,53.7637,53.6828,53.6975,5200.0
2008-03-05 12:50:00,73.0,73.04,72.92,73.03,3500.0,53.7049,53.7343,53.646,53.7269,3500.0
2008-03-05 12:55:00,73.06,73.11,72.99,73.07,3600.0,53.749,53.7858,53.6975,53.7564,3600.0
2008-03-05 13:00:00,73.07,73.15,73.07,73.09,5100.0,53.7564,53.8152,53.7564,53.7711,5100.0
2008-03-05 13:05:00,73.08,73.15,73.07,73.15,2800.0,53.7637,53.8152,53.7564,53.8152,2800.0
2008-03-05 13:10:00,73.19,73.19,73.01,73.05,8600.0,53.8447,53.8447,53.7122,53.7417,8600.0
2008-03-05 13:15:00,73.02,73.07,72.77,72.77,3900.0,53.7196,53.7564,53.5357,53.5357,3900.0
2008-03-05 13:20:00,72.74,72.74,72.66,72.66,700.0,53.5136,53.5136,53.4547,53.4547,700.0
2008-03-05 13:25:00,72.63,72.74,72.63,72.69,6000.0,53.4327,53.5136,53.4327,53.4768,6000.0
2008-03-05 13:30:00,72.62,72.69,72.62,72.64,1700.0,53.4253,53.4768,53.4253,53.44,1700.0
2008-03-05 13:35:00,72.5,72.5,72.28,72.37,7400.0,53.337,53.337,53.1752,53.2414,7400.0
2008-03-05 13:40:00,72.38,72.45,72.26,72.45,3800.0,53.2488,53.3003,53.1605,53.3003,3800.0
2008-03-05 13:45:00,72.46,72.49,72.37,72.42,21200.0,53.3076,53.3297,53.2414,53.2782,21200.0
2008-03-05 13:50:00,72.41,72.46,72.41,72.42,10900.0,53.2708,53.3076,53.2708,53.2782,10900.0
2008-03-05 13:55:00,72.39,72.53,72.35,72.45,60200.0,53.2561,53.3591,53.2267,53.3003,60200.0
2008-03-05 14:00:00,72.42,72.55,72.35,72.51,19300.0,53.2782,53.3738,53.2267,53.3444,19300.0
2008-03-05 14:05:00,72.49,72.54,72.45,72.53,10200.0,53.3297,53.3665,53.3003,53.3591,10200.0
2008-03-05 14:10:00,72.56,72.63,72.51,72.63,2800.0,53.3812,53.4327,53.3444,53.4327,2800.0
2008-03-05 14:15:00,72.63,72.7,72.63,72.66,15200.0,53.4327,53.4842,53.4327,53.4547,15200.0
2008-03-05 14:20:00,72.65,72.67,72.57,72.66,7500.0,53.4474,53.4621,53.3885,53.4547,7500.0
2008-03-05 14:25:00,72.64,72.73,72.62,72.69,7000.0,53.44,53.5062,53.4253,53.4768,7000.0
2008-03-05 14:30:00,72.67,72.68,72.59,72.61,6300.0,53.4621,53.4695,53.4032,53.418,6300.0
2008-03-05 14:35:00,72.6,72.72,72.6,72.65,4300.0,53.4106,53.4989,53.4106,53.4474,4300.0
2008-03-05 14:40:00,72.65,72.73,72.63,72.66,5300.0,53.4474,53.5062,53.4327,53.4547,5300.0
2008-03-05 14:45:00,72.69,72.86,72.69,72.84,7900.0,53.4768,53.6019,53.4768,53.5872,7900.0
2008-03-05 14:50:00,72.83,72.95,72.8,72.84,7500.0,53.5798,53.6681,53.5577,53.5872,7500.0
2008-03-05 14:55:00,72.84,72.89,72.75,72.78,5300.0,53.5872,53.624,53.521,53.543,5300.0
2008-03-05 15:00:00,72.8,72.8,72.68,72.75,17000.0,53.5577,53.5577,53.4695,53.521,17000.0
2008-03-05 15:05:00,72.74,72.8,72.66,72.69,10700.0,53.5136,53.5577,53.4547,53.4768,10700.0
2008-03-05 15:10:00,72.69,72.78,72.66,72.68,6100.0,53.4768,53.543,53.4547,53.4695,6100.0
2008-03-05 15:15:00,72.67,72.67,72.49,72.55,4400.0,53.4621,53.4621,53.3297,53.3738,4400.0
2008-03-05 15:20:00,72.55,72.73,72.55,72.73,6500.0,53.3738,53.5062,53.3738,53.5062,6500.0
2008-03-05 15:25:00,72.66,72.82,72.65,72.8,6400.0,53.4547,53.5725,53.4474,53.5577,6400.0
2008-03-05 15:30:00,72.73,72.88,72.73,72.83,5100.0,53.5062,53.6166,53.5062,53.5798,5100.0
2008-03-05 15:35:00,72.82,72.83,72.75,72.76,3200.0,53.5725,53.5798,53.521,53.5283,3200.0
2008-03-05 15:40:00,72.79,72.86,72.77,72.77,14300.0,53.5504,53.6019,53.5357,53.5357,14300.0
2008-03-05 15:45:00,72.74,72.83,72.72,72.76,17800.0,53.5136,53.5798,53.4989,53.5283,17800.0
2008-03-05 15:50:00,72.76,72.81,72.76,72.81,12100.0,53.5283,53.5651,53.5283,53.5651,12100.0
2008-03-05 15:55:00,72.82,72.98,72.82,72.96,14800.0,53.5725,53.6902,53.5725,53.6754,14800.0
2008-03-05 16:00:00,72.95,72.95,72.95,72.95,500.0,53.6681,53.6681,53.6681,53.6681,500.0
2008-03-05 16:05:00,72.95,72.95,72.95,72.95,0.0,53.6681,53.6681,53.6681,53.6681,0.0
2008-03-05 16:10:00,72.95,72.95,72.95,72.95,0.0,53.6681,53.6681,53.6681,53.6681,0.0
2008-03-06 09:30:00,72.65,72.73,72.56,72.57,8700.0,53.4474,53.5062,53.3812,53.3885,8700.0
2008-03-06 09:35:00,72.49,72.54,72.48,72.52,2100.0,53.3297,53.3665,53.3223,53.3517,2100.0
2008-03-06 09:40:00,72.54,72.56,72.42,72.56,24100.0,53.3665,53.3812,53.2782,53.3812,24100.0
2008-03-06 09:45:00,72.54,72.58,72.54,72.56,1500.0,53.3665,53.3959,53.3665,53.3812,1500.0
2008-03-06 09:50:00,72.55,72.56,72.47,72.54,6600.0,53.3738,53.3812,53.315,53.3665,6600.0
2008-03-06 09:55:00,72.58,72.58,72.34,72.38,5700.0,53.3959,53.3959,53.2193,53.2488,5700.0
2008-03-06 10:00:00,72.38,72.38,72.04,72.1,22300.0,53.2488,53.2488,52.9986,53.0428,22300.0
2008-03-06 10:05:00,72.15,72.19,72.15,72.19,300.0,53.0795,53.109,53.0795,53.109,300.0
2008-03-06 10:10:00,72.17,72.32,72.17,72.31,42600.0,53.0943,53.2046,53.0943,53.1973,42600.0
2008-03-06 10:15:00,72.29,72.3,72.18,72.18,4300.0,53.1825,53.1899,53.1016,53.1016,4300.0
2008-03-06 10:20:00,72.15,72.39,72.15,72.34,2400.0,53.0795,53.2561,53.0795,53.2193,2400.0
2008-03-06 10:25:00,72.32,72.38,72.25,72.26,5800.0,53.2046,53.2488,53.1531,53.1605,5800.0
2008-03-06 10:30:00,72.29,72.43,72.23,72.4,7100.0,53.1825,53.2855,53.1384,53.2635,7100.0
2008-03-06 10:35:00,72.41,72.42,72.28,72.28,8800.0,53.2708,53.2782,53.1752,53.1752,8800.0
2008-03-06 10:40:00,72.32,72.32,72.13,72.2,10500.0,53.2046,53.2046,53.0648,53.1163,10500.0
2008-03-06 10:45:00,72.23,72.32,72.17,72.29,13800.0,53.1384,53.2046,53.0943,53.1825,13800.0
2008-03-06 10:50:00,72.29,72.38,72.2,72.24,8200.0,53.1825,53.2488,53.1163,53.1458,8200.0
2008-03-06 10:55:00,72.3,72.34,72.25,72.28,7700.0,53.1899,53.2193,53.1531,53.1752,7700.0
2008-03-06 11:00:00,72.27,72.34,72.14,72.15,7600.0,53.1678,53.2193,53.0722,53.0795,7600.0
2008-03-06 11:05:00,72.11,72.19,72.08,72.16,7000.0,53.0501,53.109,53.028,53.0869,7000.0
2008-03-06 11:10:00,72.15,72.19,72.02,72.02,6700.0,53.0795,53.109,52.9839,52.9839,6700.0
2008-03-06 11:15:00,72.02,72.1,72.0,72.08,3700.0,52.9839,53.0428,52.9692,53.028,3700.0
2008-03-06 11:20:00,72.14,72.23,72.11,72.13,24200.0,53.0722,53.1384,53.0501,53.0648,24200.0
2008-03-06 11:25:00,72.13,72.19,72.09,72.14,23800.0,53.0648,53.109,53.0354,53.0722,23800.0
2008-03-06 11:30:00,72.14,72.23,72.11,72.15,7600.0,53.0722,53.1384,53.0501,53.0795,7600.0
2008-03-06 11:35:00,72.08,72.28,72.07,72.24,7100.0,53.028,53.1752,53.0207,53.1458,7100.0
2008-03-06 11:40:00,72.24,72.27,72.15,72.22,4900.0,53.1458,53.1678,53.0795,53.131,4900.0
2008-03-06 11:45:00,72.21,72.22,72.13,72.13,3000.0,53.1237,53.131,53.0648,53.0648,3000.0
2008-03-06 11:50:00,72.14,72.14,72.02,72.08,10100.0,53.0722,53.0722,52.9839,53.028,10100.0
2008-03-06 11:55:00,72.08,72.17,72.08,72.11,4600.0,53.028,53.0943,53.028,53.0501,4600.0
2008-03-06 12:00:00,72.17,72.17,71.97,72.0,13700.0,53.0943,53.0943,52.9471,52.9692,13700.0
2008-03-06 12:05:00,72.0,72.07,71.96,71.99,2100.0,52.9692,53.0207,52.9398,52.9618,2100.0
2008-03-06 12:10:00,71.99,71.99,71.84,71.86,8200.0,52.9618,52.9618,52.8515,52.8662,8200.0
2008-03-06 12:15:00,71.88,71.91,71.81,71.88,28600.0,52.8809,52.903,52.8294,52.8809,28600.0
2008-03-06 12:20:00,71.85,71.9,71.85,71.9,3200.0,52.8588,52.8956,52.8588,52.8956,3200.0
2008-03-06 12:25:00,71.91,71.97,71.91,71.95,2200.0,52.903,52.9471,52.903,52.9324,2200.0
2008-03-06 12:30:00,71.93,71.95,71.87,71.89,6600.0,52.9177,52.9324,52.8736,52.8883,6600.0
2008-03-06 12:35:00,71.9,71.98,71.9,71.96,5000.0,52.8956,52.9545,52.8956,52.9398,5000.0
2008-03-06 12:40:00,71.94,72.13,71.94,72.13,9000.0,52.9251,53.0648,52.9251,53.0648,9000.0
2008-03-06 12:45:00,72.03,72.03,72.03,72.03,100.0,52.9913,52.9913,52.9913,52.9913,100.0
2008-03-06 12:50:00,72.01,72.01,72.01,72.01,6900.0,52.9766,52.9766,52.9766,52.9766,6900.0
2008-03-06 12:55:00,72.01,72.01,71.89,71.9,5500.0,52.9766,52.9766,52.8883,52.8956,5500.0
2008-03-06 13:00:00,71.94,72.03,71.9,71.96,31100.0,52.9251,52.9913,52.8956,52.9398,31100.0
2008-03-06 13:05:00,71.95,72.07,71.93,72.0,9800.0,52.9324,53.0207,52.9177,52.9692,9800.0
2008-03-06 13:10:00,71.92,72.0,71.92,71.94,1100.0,52.9103,52.9692,52.9103,52.9251,1100.0
2008-03-06 13:15:00,71.96,72.01,71.94,71.96,4100.0,52.9398,52.9766,52.9251,52.9398,4100.0
2008-03-06 13:20:00,71.93,71.93,71.93,71.93,100.0,52.9177,52.9177,52.9177,52.9177,100.0
2008-03-06 13:25:00,71.9,71.9,71.9,71.9,100.0,52.8956,52.8956,52.8956,52.8956,100.0
2008-03-06 13:30:00,71.8,71.86,71.8,71.86,400.0,52.8221,52.8662,52.8221,52.8662,400.0
2008-03-06 13:35:00,71.79,71.87,71.77,71.87,2800.0,52.8147,52.8736,52.8,52.8736,2800.0
2008-03-06 13:40:00,71.86,71.93,71.86,71.9,5100.0,52.8662,52.9177,52.8662,52.8956,5100.0
2008-03-06 13:45:00,71.9,71.99,71.83,71.99,4200.0,52.8956,52.9618,52.8441,52.9618,4200.0
2008-03-06 13:50:00,71.99,72.02,71.94,71.99,21000.0,52.9618,52.9839,52.9251,52.9618,21000.0
2008-03-06 13:55:00,71.95,71.95,71.89,71.92,2400.0,52.9324,52.9324,52.8883,52.9103,2400.0
2008-03-06 14:00:00,71.91,72.03,71.91,71.98,7500.0,52.903,52.9913,52.903,52.9545,7500.0
2008-03-06 14:05:00,71.99,72.1,71.99,72.03,3500.0,52.9618,53.0428,52.9618,52.9913,3500.0
2008-03-06 14:10:00,72.03,72.03,71.95,71.95,1000.0,52.9913,52.9913,52.9324,52.9324,1000.0
2008-03-06 14:15:00,71.95,72.02,71.95,72.01,2400.0,52.9324,52.9839,52.9324,52.9766,2400.0
2008-03-06 14:20:00,71.9,71.9,71.88,71.88,500.0,52.8956,52.8956,52.8809,52.8809,500.0
2008-03-06 14:25:00,71.86,71.87,71.81,71.82,12000.0,52.8662,52.8736,52.8294,52.8368,12000.0
2008-03-06 14:30:00,71.82,71.86,71.8,71.84,30300.0,52.8368,52.8662,52.8221,52.8515,30300.0
2008-03-06 14:35:00,71.82,71.92,71.81,71.9,19500.0,52.8368,52.9103,52.8294,52.8956,19500.0
2008-03-06 14:40:00,71.85,71.96,71.79,71.93,25000.0,52.8588,52.9398,52.8147,52.9177,25000.0
2008-03-06 14:45:00,71.93,72.06,71.9,71.99,8800.0,52.9177,53.0133,52.8956,52.9618,8800.0
2008-03-06 14:50:00,71.97,72.01,71.9,71.9,11100.0,52.9471,52.9766,52.8956,52.8956,11100.0
2008-03-06 14:55:00,71.89,71.94,71.85,71.89,12000.0,52.8883,52.9251,52.8588,52.8883,12000.0
2008-03-06 15:00:00,71.85,71.88,71.68,71.68,38700.0,52.8588,52.8809,52.7338,52.7338,38700.0
2008-03-06 15:05:00,71.7,71.77,71.68,71.71,55200.0,52.7485,52.8,52.7338,52.7558,55200.0
2008-03-06 15:10:00,71.67,71.7,71.63,71.63,7200.0,52.7264,52.7485,52.697,52.697,7200.0
2008-03-06 15:15:00,71.62,71.83,71.62,71.83,11600.0,52.6896,52.8441,52.6896,52.8441,11600.0
2008-03-06 15:20:00,71.87,71.87,71.77,71.82,14400.0,52.8736,52.8736,52.8,52.8368,14400.0
2008-03-06 15:25:00,71.8,71.94,71.79,71.91,8700.0,52.8221,52.9251,52.8147,52.903,8700.0
2008-03-06 15:30:00,71.87,71.87,71.7,71.7,4300.0,52.8736,52.8736,52.7485,52.7485,4300.0
2008-03-06 15:35:00,71.71,71.72,71.59,71.61,8900.0,52.7558,52.7632,52.6676,52.6823,8900.0
2008-03-06 15:40:00,71.6,71.71,71.56,71.7,26100.0,52.6749,52.7558,52.6455,52.7485,26100.0
2008-03-06 15:45:00,71.63,71.69,71.55,71.62,11000.0,52.697,52.7411,52.6381,52.6896,11000.0
2008-03-06 15:50:00,71.6,71.61,71.4,71.47,21400.0,52.6749,52.6823,52.5278,52.5793,21400.0
2008-03-06 15:55:00,71.5,71.5,71.32,71.41,10700.0,52.6014,52.6014,52.4689,52.5351,10700.0
2008-03-06 16:00:00,71.41,71.41,71.41,71.41,400.0,52.5351,52.5351,52.5351,52.5351,400.0
2008-03-06 16:05:00,71.41,71.41,71.41,71.41,0.0,52.5351,52.5351,52.5351,52.5351,0.0
2008-03-06 16:10:00,71.41,71.41,71.41,71.41,0.0,52.5351,52.5351,52.5351,52.5351,0.0
2008-03-07 09:30:00,70.86,70.94,70.68,70.68,6300.0,52.1305,52.1894,51.9981,51.9981,6300.0
2008-03-07 09:35:00,70.71,70.97,70.71,70.9,33000.0,52.0202,52.2114,52.0202,52.1599,33000.0
2008-03-07 09:40:00,70.92,71.07,70.8,71.04,59300.0,52.1747,52.285,52.0864,52.2629,59300.0
2008-03-07 09:45:00,71.1,71.26,71.1,71.25,17400.0,52.3071,52.4248,52.3071,52.4174,17400.0
2008-03-07 09:50:00,71.23,71.26,71.14,71.21,28000.0,52.4027,52.4248,52.3365,52.388,28000.0
2008-03-07 09:55:00,71.28,71.61,71.28,71.53,43600.0,52.4395,52.6823,52.4395,52.6234,43600.0
2008-03-07 10:00:00,71.53,71.61,71.49,71.49,19500.0,52.6234,52.6823,52.594,52.594,19500.0
2008-03-07 10:05:00,71.51,71.51,71.32,71.32,1800.0,52.6087,52.6087,52.4689,52.4689,1800.0
2008-03-07 10:10:00,71.31,71.34,71.25,71.32,8200.0,52.4616,52.4836,52.4174,52.4689,8200.0
2008-03-07 10:15:00,71.34,71.51,71.31,71.47,3800.0,52.4836,52.6087,52.4616,52.5793,3800.0
2008-03-07 10:20:00,71.47,71.67,71.46,71.47,18900.0,52.5793,52.7264,52.5719,52.5793,18900.0
2008-03-07 10:25:00,71.46,71.48,71.33,71.4,10200.0,52.5719,52.5866,52.4763,52.5278,10200.0
2008-03-07 10:30:00,71.47,71.64,71.47,71.62,28200.0,52.5793,52.7043,52.5793,52.6896,28200.0
2008-03-07 10:35:00,71.55,71.73,71.51,71.73,7200.0,52.6381,52.7706,52.6087,52.7706,7200.0
2008-03-07 10:40:00,71.72,71.83,71.72,71.8,12900.0,52.7632,52.8441,52.7632,52.8221,12900.0
2008-03-07 10:45:00,71.77,71.77,71.64,71.72,7400.0,52.8,52.8,52.7043,52.7632,7400.0
2008-03-07 10:50:00,71.67,71.67,71.53,71.54,2300.0,52.7264,52.7264,52.6234,52.6308,2300.0
2008-03-07 10:55:00,71.52,71.53,71.43,71.46,7700.0,52.6161,52.6234,52.5499,52.5719,7700.0
2008-03-07 11:00:00,71.46,71.47,71.34,71.36,8400.0,52.5719,52.5793,52.4836,52.4984,8400.0
2008-03-07 11:05:00,71.36,71.36,71.25,71.29,16800.0,52.4984,52.4984,52.4174,52.4469,16800.0
2008-03-07 11:10:00,71.29,71.37,71.22,71.24,11200.0,52.4469,52.5057,52.3954,52.4101,11200.0
2008-03-07 11:15:00,71.21,71.29,71.21,71.26,3400.0,52.388,52.4469,52.388,52.4248,3400.0
2008-03-07 11:20:00,71.21,71.33,71.19,71.32,2100.0,52.388,52.4763,52.3733,52.4689,2100.0
2008-03-07 11:25:00,71.31,71.32,71.08,71.08,9000.0,52.4616,52.4689,52.2924,52.2924,9000.0
2008-03-07 11:30:00,71.09,71.2,71.09,71.16,7600.0,52.2997,52.3806,52.2997,52.3512,7600.0
2008-03-07 11:35:00,71.2,71.2,71.14,71.19,1700.0,52.3806,52.3806,52.3365,52.3733,1700.0
2008-03-07 11:40:00,71.26,71.26,70.97,70.97,13100.0,52.4248,52.4248,52.2114,52.2114,13100.0
2008-03-07 11:45:00,70.94,70.99,70.93,70.97,20900.0,52.1894,52.2262,52.182,52.2114,20900.0
2008-03-07 11:50:00,70.98,71.0,70.91,70.96,4400.0,52.2188,52.2335,52.1673,52.2041,4400.0
2008-03-07 11:55:00,70.89,71.04,70.89,70.99,9200.0,52.1526,52.2629,52.1526,52.2262,9200.0
2008-03-07 12:00:00,70.97,71.0,70.96,70.96,1800.0,52.2114,52.2335,52.2041,52.2041,1800.0
2008-03-07 12:05:00,70.92,70.94,70.82,70.86,16000.0,52.1747,52.1894,52.1011,52.1305,16000.0
2008-03-07 12:10:00,70.89,70.94,70.79,70.79,11600.0,52.1526,52.1894,52.079,52.079,11600.0
2008-03-07 12:15:00,70.8,70.89,70.76,70.88,4100.0,52.0864,52.1526,52.0569,52.1452,4100.0
2008-03-07 12:20:00,70.86,70.91,70.84,70.91,3500.0,52.1305,52.1673,52.1158,52.1673,3500.0
2008-03-07 12:25:00,70.91,70.93,70.83,70.85,13700.0,52.1673,52.182,52.1084,52.1232,13700.0
2008-03-07 12:30:00,70.88,70.88,70.8,70.83,3100.0,52.1452,52.1452,52.0864,52.1084,3100.0
2008-03-07 12:35:00,70.83,70.86,70.75,70.78,10600.0,52.1084,52.1305,52.0496,52.0717,10600.0
2008-03-07 12:40:00,70.76,70.98,70.76,70.94,12300.0,52.0569,52.2188,52.0569,52.1894,12300.0
2008-03-07 12:45:00,70.95,70.99,70.92,70.97,3000.0,52.1967,52.2262,52.1747,52.2114,3000.0
2008-03-07 12:50:00,71.02,71.02,70.96,70.96,4200.0,52.2482,52.2482,52.2041,52.2041,4200.0
2008-03-07 12:55:00,70.95,70.98,70.91,70.98,4300.0,52.1967,52.2188,52.1673,52.2188,4300.0
2008-03-07 13:00:00,70.97,70.97,70.87,70.88,4600.0,52.2114,52.2114,52.1379,52.1452,4600.0
2008-03-07 13:05:00,70.89,70.92,70.88,70.91,3600.0,52.1526,52.1747,52.1452,52.1673,3600.0
2008-03-07 13:10:00,70.89,70.89,70.77,70.79,6700.0,52.1526,52.1526,52.0643,52.079,6700.0
2008-03-07 13:15:00,70.72,70.74,70.69,70.73,5100.0,52.0275,52.0422,52.0054,52.0349,5100.0
2008-03-07 13:20:00,70.73,70.78,70.73,70.75,3900.0,52.0349,52.0717,52.0349,52.0496,3900.0
2008-03-07 13:25:00,70.78,70.85,70.76,70.84,2700.0,52.0717,52.1232,52.0569,52.1158,2700.0
2008-03-07 13:30:00,70.85,70.85,70.73,70.73,4900.0,52.1232,52.1232,52.0349,52.0349,4900.0
2008-03-07 13:35:00,70.74,70.76,70.66,70.69,3100.0,52.0422,52.0569,51.9834,52.0054,3100.0
2008-03-07 13:40:00,70.69,70.69,70.57,70.6,8000.0,52.0054,52.0054,51.9172,51.9392,8000.0
2008-03-07 13:45:00,70.61,70.69,70.57,70.66,4400.0,51.9466,52.0054,51.9172,51.9834,4400.0
2008-03-07 13:50:00,70.62,70.63,70.47,70.48,9900.0,51.954,51.9613,51.8436,51.851,9900.0
2008-03-07 13:55:00,70.5,70.51,70.42,70.5,8100.0,51.8657,51.873,51.8068,51.8657,8100.0
2008-03-07 14:00:00,70.46,70.47,70.31,70.36,6000.0,51.8362,51.8436,51.7259,51.7627,6000.0
2008-03-07 14:05:00,70.35,70.53,70.3,70.53,13400.0,51.7553,51.8877,51.7185,51.8877,13400.0
2008-03-07 14:10:00,70.56,70.57,70.5,70.5,2600.0,51.9098,51.9172,51.8657,51.8657,2600.0
2008-03-07 14:15:00,70.49,70.49,70.39,70.4,3600.0,51.8583,51.8583,51.7847,51.7921,3600.0
2008-03-07 14:20:00,70.4,70.4,70.19,70.24,25500.0,51.7921,51.7921,51.6376,51.6744,25500.0
2008-03-07 14:25:00,70.24,70.35,70.19,70.34,13800.0,51.6744,51.7553,51.6376,51.748,13800.0
2008-03-07 14:30:00,70.33,70.36,70.22,70.26,26200.0,51.7406,51.7627,51.6597,51.6891,26200.0
2008-03-07 14:35:00,70.26,70.27,70.13,70.14,37600.0,51.6891,51.6965,51.5935,51.6008,37600.0
2008-03-07 14:40:00,70.15,70.28,70.14,70.28,23300.0,51.6082,51.7038,51.6008,51.7038,23300.0
2008-03-07 14:45:00,70.28,70.4,70.28,70.4,10900.0,51.7038,51.7921,51.7038,51.7921,10900.0
2008-03-07 14:50:00,70.39,70.39,70.26,70.31,10200.0,51.7847,51.7847,51.6891,51.7259,10200.0
2008-03-07 14:55:00,70.31,70.72,70.28,70.71,27100.0,51.7259,52.0275,51.7038,52.0202,27100.0
2008-03-07 15:00:00,70.71,70.75,70.46,70.46,26500.0,52.0202,52.0496,51.8362,51.8362,26500.0
2008-03-07 15:05:00,70.47,70.69,70.45,70.69,6600.0,51.8436,52.0054,51.8289,52.0054,6600.0
2008-03-07 15:10:00,70.64,70.9,70.59,70.77,27300.0,51.9687,52.1599,51.9319,52.0643,27300.0
2008-03-07 15:15:00,70.76,71.1,70.63,71.1,9700.0,52.0569,52.3071,51.9613,52.3071,9700.0
2008-03-07 15:20:00,71.0,71.21,70.92,71.07,27200.0,52.2335,52.388,52.1747,52.285,27200.0
2008-03-07 15:25:00,71.08,71.13,70.85,70.9,40200.0,52.2924,52.3291,52.1232,52.1599,40200.0
2008-03-07 15:30:00,70.91,70.97,70.69,70.7,40600.0,52.1673,52.2114,52.0054,52.0128,40600.0
2008-03-07 15:35:00,70.67,71.02,70.67,70.9,29100.0,51.9907,52.2482,51.9907,52.1599,29100.0
2008-03-07 15:40:00,70.87,71.02,70.81,70.87,27700.0,52.1379,52.2482,52.0937,52.1379,27700.0
2008-03-07 15:45:00,70.9,71.0,70.7,70.72,19300.0,52.1599,52.2335,52.0128,52.0275,19300.0
2008-03-07 15:50:00,70.73,70.79,70.6,70.72,11000.0,52.0349,52.079,51.9392,52.0275,11000.0
2008-03-07 15:55:00,70.72,70.81,70.7,70.8,18200.0,52.0275,52.0937,52.0128,52.0864,18200.0
2008-03-07 16:00:00,70.76,70.76,70.74,70.74,300.0,52.0569,52.0569,52.0422,52.0422,300.0
2008-03-07 16:05:00,70.74,70.74,70.74,70.74,0.0,52.0422,52.0422,52.0422,52.0422,0.0
2008-03-07 16:10:00,70.74,70.74,70.74,70.74,0.0,52.0422,52.0422,52.0422,52.0422,0.0
2008-03-10 09:30:00,70.86,70.88,70.65,70.66,35200.0,52.1305,52.1452,51.976,51.9834,35200.0
2008-03-10 09:35:00,70.68,70.68,70.54,70.61,27200.0,51.9981,51.9981,51.8951,51.9466,27200.0
2008-03-10 09:40:00,70.56,70.64,70.49,70.62,13300.0,51.9098,51.9687,51.8583,51.954,13300.0
2008-03-10 09:45:00,70.6,70.66,70.52,70.52,15100.0,51.9392,51.9834,51.8804,51.8804,15100.0
2008-03-10 09:50:00,70.52,70.52,70.43,70.49,8700.0,51.8804,51.8804,51.8142,51.8583,8700.0
2008-03-10 09:55:00,70.49,70.63,70.49,70.63,1400.0,51.8583,51.9613,51.8583,51.9613,1400.0
2008-03-10 10:00:00,70.73,70.79,70.59,70.59,24200.0,52.0349,52.079,51.9319,51.9319,24200.0
2008-03-10 10:05:00,70.57,70.63,70.39,70.5,10900.0,51.9172,51.9613,51.7847,51.8657,10900.0
2008-03-10 10:10:00,70.52,70.56,70.44,70.52,3300.0,51.8804,51.9098,51.8215,51.8804,3300.0
2008-03-10 10:15:00,70.56,70.56,70.44,70.44,16000.0,51.9098,51.9098,51.8215,51.8215,16000.0
2008-03-10 10:20:00,70.41,70.45,70.41,70.41,4700.0,51.7995,51.8289,51.7995,51.7995,4700.0
2008-03-10 10:25:00,70.44,70.5,70.43,70.46,1400.0,51.8215,51.8657,51.8142,51.8362,1400.0
2008-03-10 10:30:00,70.53,70.64,70.53,70.64,2200.0,51.8877,51.9687,51.8877,51.9687,2200.0
2008-03-10 10:35:00,70.59,70.7,70.47,70.54,19700.0,51.9319,52.0128,51.8436,51.8951,19700.0
2008-03-10 10:40:00,70.6,70.61,70.47,70.5,4900.0,51.9392,51.9466,51.8436,51.8657,4900.0
2008-03-10 10:45:00,70.56,70.73,70.56,70.66,13300.0,51.9098,52.0349,51.9098,51.9834,13300.0
2008-03-10 10:50:00,70.65,70.71,70.61,70.68,28700.0,51.976,52.0202,51.9466,51.9981,28700.0
2008-03-10 10:55:00,70.68,70.68,70.54,70.54,6600.0,51.9981,51.9981,51.8951,51.8951,6600.0
2008-03-10 11:00:00,70.54,70.72,70.54,70.67,23000.0,51.8951,52.0275,51.8951,51.9907,23000.0
2008-03-10 11:05:00,70.65,70.69,70.54,70.56,25700.0,51.976,52.0054,51.8951,51.9098,25700.0
2008-03-10 11:10:00,70.53,70.62,70.48,70.55,39000.0,51.8877,51.954,51.851,51.9025,39000.0
2008-03-10 11:15:00,70.54,70.56,70.46,70.49,6600.0,51.8951,51.9098,51.8362,51.8583,6600.0
2008-03-10 11:20:00,70.47,70.48,70.28,70.29,14800.0,51.8436,51.851,51.7038,51.7112,14800.0
2008-03-10 11:25:00,70.29,70.35,70.18,70.18,3800.0,51.7112,51.7553,51.6303,51.6303,3800.0
2008-03-10 11:30:00,70.19,70.21,70.12,70.17,5200.0,51.6376,51.6523,51.5861,51.6229,5200.0
2008-03-10 11:35:00,70.13,70.24,70.09,70.09,7100.0,51.5935,51.6744,51.564,51.564,7100.0
2008-03-10 11:40:00,70.1,70.11,70.0,70.0,11100.0,51.5714,51.5788,51.4978,51.4978,11100.0
2008-03-10 11:45:00,70.01,70.07,69.89,70.04,29100.0,51.5052,51.5493,51.4169,51.5273,29100.0
2008-03-10 11:50:00,70.04,70.14,70.04,70.08,8200.0,51.5273,51.6008,51.5273,51.5567,8200.0
2008-03-10 11:55:00,70.09,70.19,70.07,70.18,4300.0,51.564,51.6376,51.5493,51.6303,4300.0
2008-03-10 12:00:00,70.16,70.2,69.91,69.91,33300.0,51.6155,51.645,51.4316,51.4316,33300.0
2008-03-10 12:05:00,69.9,70.04,69.85,70.03,39700.0,51.4243,51.5273,51.3875,51.5199,39700.0
2008-03-10 12:10:00,70.09,70.23,70.07,70.15,38500.0,51.564,51.667,51.5493,51.6082,38500.0
2008-03-10 12:15:00,70.18,70.24,70.09,70.2,25700.0,51.6303,51.6744,51.564,51.645,25700.0
2008-03-10 12:20:00,70.22,70.29,70.2,70.27,16100.0,51.6597,51.7112,51.645,51.6965,16100.0
2008-03-10 12:25:00,70.22,70.23,70.04,70.1,8700.0,51.6597,51.667,51.5273,51.5714,8700.0
2008-03-10 12:30:00,70.07,70.18,70.05,70.15,5700.0,51.5493,51.6303,51.5346,51.6082,5700.0
2008-03-10 12:35:00,70.15,70.3,70.15,70.27,7700.0,51.6082,51.7185,51.6082,51.6965,7700.0
2008-03-10 12:40:00,70.27,70.3,70.23,70.23,6600.0,51.6965,51.7185,51.667,51.667,6600.0
2008-03-10 12:45:00,70.21,70.21,70.14,70.16,9500.0,51.6523,51.6523,51.6008,51.6155,9500.0
2008-03-10 12:50:00,70.1,70.3,70.1,70.3,33700.0,51.5714,51.7185,51.5714,51.7185,33700.0
2008-03-10 12:55:00,70.3,70.4,70.25,70.33,21000.0,51.7185,51.7921,51.6817,51.7406,21000.0
2008-03-10 13:00:00,70.33,70.35,70.3,70.33,3100.0,51.7406,51.7553,51.7185,51.7406,3100.0
2008-03-10 13:05:00,70.32,70.32,70.23,70.27,3500.0,51.7332,51.7332,51.667,51.6965,3500.0
2008-03-10 13:10:00,70.25,70.32,70.25,70.26,2300.0,51.6817,51.7332,51.6817,51.6891,2300.0
2008-03-10 13:15:00,70.27,70.32,70.22,70.24,4600.0,51.6965,51.7332,51.6597,51.6744,4600.0
2008-03-10 13:20:00,70.18,70.18,70.13,70.15,2500.0,51.6303,51.6303,51.5935,51.6082,2500.0
2008-03-10 13:25:00,70.16,70.16,70.07,70.09,5700.0,51.6155,51.6155,51.5493,51.564,5700.0
2008-03-10 13:30:00,70.08,70.17,70.05,70.09,19700.0,51.5567,51.6229,51.5346,51.564,19700.0
2008-03-10 13:35:00,70.09,70.1,70.01,70.03,3000.0,51.564,51.5714,51.5052,51.5199,3000.0
2008-03-10 13:40:00,70.03,70.1,70.03,70.1,5100.0,51.5199,51.5714,51.5199,51.5714,5100.0
2008-03-10 13:45:00,70.11,70.11,70.03,70.04,2500.0,51.5788,51.5788,51.5199,51.5273,2500.0
2008-03-10 13:50:00,70.03,70.11,70.03,70.04,22400.0,51.5199,51.5788,51.5199,51.5273,22400.0
2008-03-10 13:55:00,70.04,70.06,69.93,69.93,22200.0,51.5273,51.542,51.4463,51.4463,22200.0
2008-03-10 14:00:00,69.92,69.98,69.82,69.85,19700.0,51.439,51.4831,51.3654,51.3875,19700.0
2008-03-10 14:05:00,69.85,69.89,69.75,69.78,9700.0,51.3875,51.4169,51.3139,51.336,9700.0
2008-03-10 14:10:00,69.79,69.94,69.79,69.88,5400.0,51.3433,51.4537,51.3433,51.4095,5400.0
2008-03-10 14:15:00,69.93,69.93,69.78,69.78,2200.0,51.4463,51.4463,51.336,51.336,2200.0
2008-03-10 14:20:00,69.76,69.77,69.57,69.58,9000.0,51.3213,51.3286,51.1815,51.1888,9000.0
2008-03-10 14:25:00,69.64,69.78,69.56,69.77,2100.0,51.233,51.336,51.1741,51.3286,2100.0
2008-03-10 14:30:00,69.75,69.83,69.71,69.78,10700.0,51.3139,51.3728,51.2845,51.336,10700.0
2008-03-10 14:35:00,69.82,69.93,69.8,69.89,13200.0,51.3654,51.4463,51.3507,51.4169,13200.0
2008-03-10 14:40:00,69.88,69.88,69.83,69.83,17800.0,51.4095,51.4095,51.3728,51.3728,17800.0
2008-03-10 14:45:00,69.81,69.85,69.8,69.82,1900.0,51.358,51.3875,51.3507,51.3654,1900.0
2008-03-10 14:50:00,69.83,69.89,69.83,69.86,2400.0,51.3728,51.4169,51.3728,51.3948,2400.0
2008-03-10 14:55:00,69.84,69.84,69.7,69.73,14700.0,51.3801,51.3801,51.2771,51.2992,14700.0
2008-03-10 15:00:00,69.73,69.77,69.66,69.7,5100.0,51.2992,51.3286,51.2477,51.2771,5100.0
2008-03-10 15:05:00,69.74,69.76,69.68,69.76,6600.0,51.3065,51.3213,51.2624,51.3213,6600.0
2008-03-10 15:10:00,69.75,69.8,69.64,69.75,6400.0,51.3139,51.3507,51.233,51.3139,6400.0
2008-03-10 15:15:00,69.7,69.72,69.65,69.72,6000.0,51.2771,51.2918,51.2403,51.2918,6000.0
2008-03-10 15:20:00,69.74,69.85,69.66,69.76,8200.0,51.3065,51.3875,51.2477,51.3213,8200.0
2008-03-10 15:25:00,69.73,69.84,69.7,69.82,19300.0,51.2992,51.3801,51.2771,51.3654,19300.0
2008-03-10 15:30:00,69.77,69.89,69.75,69.89,9700.0,51.3286,51.4169,51.3139,51.4169,9700.0
2008-03-10 15:35:00,69.86,69.86,69.74,69.74,1200.0,51.3948,51.3948,51.3065,51.3065,1200.0
2008-03-10 15:40:00,69.67,69.75,69.58,69.75,7300.0,51.2551,51.3139,51.1888,51.3139,7300.0
2008-03-10 15:45:00,69.7,69.72,69.63,69.65,3000.0,51.2771,51.2918,51.2256,51.2403,3000.0
2008-03-10 15:50:00,69.59,69.6,69.57,69.59,8800.0,51.1962,51.2036,51.1815,51.1962,8800.0
2008-03-10 15:55:00,69.6,69.7,69.6,69.7,20500.0,51.2036,51.2771,51.2036,51.2771,20500.0
2008-03-11 09:30:00,71.22,71.39,71.09,71.21,27700.0,52.3954,52.5204,52.2997,52.388,27700.0
2008-03-11 09:35:00,71.23,71.23,71.08,71.14,5000.0,52.4027,52.4027,52.2924,52.3365,5000.0
2008-03-11 09:40:00,71.18,71.24,71.12,71.13,10800.0,52.3659,52.4101,52.3218,52.3291,10800.0
2008-03-11 09:45:00,71.17,71.22,70.97,71.07,24000.0,52.3586,52.3954,52.2114,52.285,24000.0
2008-03-11 09:50:00,71.08,71.08,70.93,70.93,8400.0,52.2924,52.2924,52.182,52.182,8400.0
2008-03-11 09:55:00,70.98,71.01,70.91,70.93,10400.0,52.2188,52.2409,52.1673,52.182,10400.0
2008-03-11 10:00:00,70.89,70.95,70.81,70.81,8400.0,52.1526,52.1967,52.0937,52.0937,8400.0
2008-03-11 10:05:00,70.84,70.87,70.79,70.85,14900.0,52.1158,52.1379,52.079,52.1232,14900.0
2008-03-11 10:10:00,70.89,71.05,70.89,71.0,6700.0,52.1526,52.2703,52.1526,52.2335,6700.0
2008-03-11 10:15:00,70.99,71.03,70.99,71.02,4000.0,52.2262,52.2556,52.2262,52.2482,4000.0
2008-03-11 10:20:00,70.98,71.07,70.98,71.02,4300.0,52.2188,52.285,52.2188,52.2482,4300.0
2008-03-11 10:25:00,71.05,71.08,70.98,70.98,32700.0,52.2703,52.2924,52.2188,52.2188,32700.0
2008-03-11 10:30:00,70.98,71.01,70.95,70.96,20900.0,52.2188,52.2409,52.1967,52.2041,20900.0
2008-03-11 10:35:00,70.84,70.84,70.84,70.84,100.0,52.1158,52.1158,52.1158,52.1158,100.0
2008-03-11 10:40:00,70.92,70.99,70.87,70.87,20800.0,52.1747,52.2262,52.1379,52.1379,20800.0
2008-03-11 10:45:00,70.85,70.91,70.78,70.84,25500.0,52.1232,52.1673,52.0717,52.1158,25500.0
2008-03-11 10:50:00,70.81,70.9,70.79,70.84,7600.0,52.0937,52.1599,52.079,52.1158,7600.0
2008-03-11 10:55:00,70.86,70.97,70.85,70.95,5000.0,52.1305,52.2114,52.1232,52.1967,5000.0
2008-03-11 11:00:00,70.97,71.0,70.97,71.0,7000.0,52.2114,52.2335,52.2114,52.2335,7000.0
2008-03-11 11:05:00,70.95,70.95,70.84,70.84,3200.0,52.1967,52.1967,52.1158,52.1158,3200.0
2008-03-11 11:10:00,70.86,70.86,70.73,70.73,1500.0,52.1305,52.1305,52.0349,52.0349,1500.0
2008-03-11 11:15:00,70.66,70.69,70.66,70.69,1600.0,51.9834,52.0054,51.9834,52.0054,1600.0
2008-03-11 11:20:00,70.67,70.73,70.63,70.73,1300.0,51.9907,52.0349,51.9613,52.0349,1300.0
2008-03-11 11:25:00,70.75,70.85,70.75,70.8,23400.0,52.0496,52.1232,52.0496,52.0864,23400.0
2008-03-11 11:30:00,70.79,70.87,70.78,70.87,2100.0,52.079,52.1379,52.0717,52.1379,2100.0
2008-03-11 11:35:00,70.83,70.83,70.71,70.71,1000.0,52.1084,52.1084,52.0202,52.0202,1000.0
2008-03-11 11:40:00,70.69,70.71,70.59,70.59,6800.0,52.0054,52.0202,51.9319,51.9319,6800.0
2008-03-11 11:45:00,70.57,70.57,70.45,70.47,9400.0,51.9172,51.9172,51.8289,51.8436,9400.0
2008-03-11 11:50:00,70.38,70.44,70.36,70.44,20700.0,51.7774,51.8215,51.7627,51.8215,20700.0
2008-03-11 11:55:00,70.44,70.46,70.28,70.37,11500.0,51.8215,51.8362,51.7038,51.77,11500.0
2008-03-11 12:00:00,70.4,70.43,70.37,70.43,3900.0,51.7921,51.8142,51.77,51.8142,3900.0
2008-03-11 12:05:00,70.44,70.54,70.38,70.52,19300.0,51.8215,51.8951,51.7774,51.8804,19300.0
2008-03-11 12:10:00,70.5,70.64,70.5,70.63,9500.0,51.8657,51.9687,51.8657,51.9613,9500.0
2008-03-11 12:15:00,70.63,70.63,70.54,70.56,6500.0,51.9613,51.9613,51.8951,51.9098,6500.0
2008-03-11 12:20:00,70.54,70.65,70.54,70.61,5000.0,51.8951,51.976,51.8951,51.9466,5000.0
2008-03-11 12:25:00,70.56,70.56,70.45,70.54,12900.0,51.9098,51.9098,51.8289,51.8951,12900.0
2008-03-11 12:30:00,70.53,70.54,70.4,70.43,6000.0,51.8877,51.8951,51.7921,51.8142,6000.0
2008-03-11 12:35:00,70.41,70.45,70.37,70.39,8700.0,51.7995,51.8289,51.77,51.7847,8700.0
2008-03-11 12:40:00,70.36,70.4,70.32,70.37,5800.0,51.7627,51.7921,51.7332,51.77,5800.0
2008-03-11 12:45:00,70.37,70.37,70.23,70.24,5600.0,51.77,51.77,51.667,51.6744,5600.0
2008-03-11 12:50:00,70.23,70.32,70.22,70.27,9800.0,51.667,51.7332,51.6597,51.6965,9800.0
2008-03-11 12:55:00,70.33,70.59,70.33,70.5,33300.0,51.7406,51.9319,51.7406,51.8657,33300.0
2008-03-11 13:00:00,70.53,70.55,70.44,70.55,13000.0,51.8877,51.9025,51.8215,51.9025,13000.0
2008-03-11 13:05:00,70.49,70.52,70.42,70.42,17400.0,51.8583,51.8804,51.8068,51.8068,17400.0
2008-03-11 13:10:00,70.43,70.64,70.43,70.57,25200.0,51.8142,51.9687,51.8142,51.9172,25200.0
2008-03-11 13:15:00,70.57,70.71,70.5,70.68,12900.0,51.9172,52.0202,51.8657,51.9981,12900.0
2008-03-11 13:20:00,70.65,70.74,70.62,70.7,3500.0,51.976,52.0422,51.954,52.0128,3500.0
2008-03-11 13:25:00,70.71,70.84,70.71,70.83,7100.0,52.0202,52.1158,52.0202,52.1084,7100.0
2008-03-11 13:30:00,70.84,70.85,70.77,70.81,7400.0,52.1158,52.1232,52.0643,52.0937,7400.0
2008-03-11 13:35:00,70.81,70.81,70.72,70.74,2700.0,52.0937,52.0937,52.0275,52.0422,2700.0
2008-03-11 13:40:00,70.74,70.77,70.64,70.76,5100.0,52.0422,52.0643,51.9687,52.0569,5100.0
2008-03-11 13:45:00,70.77,70.77,70.63,70.67,26800.0,52.0643,52.0643,51.9613,51.9907,26800.0
2008-03-11 13:50:00,70.68,70.83,70.67,70.79,14900.0,51.9981,52.1084,51.9907,52.079,14900.0
2008-03-11 13:55:00,70.8,70.96,70.8,70.92,7200.0,52.0864,52.2041,52.0864,52.1747,7200.0
2008-03-11 14:00:00,70.95,71.03,70.89,71.01,12500.0,52.1967,52.2556,52.1526,52.2409,12500.0
2008-03-11 14:05:00,70.97,71.07,70.93,71.01,12000.0,52.2114,52.285,52.182,52.2409,12000.0
2008-03-11 14:10:00,71.0,71.04,70.96,70.97,15200.0,52.2335,52.2629,52.2041,52.2114,15200.0
2008-03-11 14:15:00,70.98,71.14,70.98,71.13,11000.0,52.2188,52.3365,52.2188,52.3291,11000.0
2008-03-11 14:20:00,71.12,71.12,71.01,71.04,6200.0,52.3218,52.3218,52.2409,52.2629,6200.0
2008-03-11 14:25:00,71.04,71.06,71.02,71.03,7700.0,52.2629,52.2777,52.2482,52.2556,7700.0
2008-03-11 14:30:00,71.02,71.09,70.99,71.09,14300.0,52.2482,52.2997,52.2262,52.2997,14300.0
2008-03-11 14:35:00,71.1,71.25,71.09,71.24,10000.0,52.3071,52.4174,52.2997,52.4101,10000.0
2008-03-11 14:40:00,71.24,71.26,71.2,71.25,12500.0,52.4101,52.4248,52.3806,52.4174,12500.0
2008-03-11 14:45:00,71.24,71.47,71.24,71.47,15100.0,52.4101,52.5793,52.4101,52.5793,15100.0
2008-03-11 14:50:00,71.43,71.6,71.4,71.6,9000.0,52.5499,52.6749,52.5278,52.6749,9000.0
2008-03-11 14:55:00,71.59,71.61,71.46,71.46,25500.0,52.6676,52.6823,52.5719,52.5719,25500.0
2008-03-11 15:00:00,71.47,71.51,71.37,71.37,13800.0,52.5793,52.6087,52.5057,52.5057,13800.0
2008-03-11 15:05:00,71.38,71.45,71.37,71.43,8400.0,52.5131,52.5646,52.5057,52.5499,8400.0
2008-03-11 15:10:00,71.45,71.54,71.4,71.43,12000.0,52.5646,52.6308,52.5278,52.5499,12000.0
2008-03-11 15:15:00,71.44,71.65,71.42,71.65,12200.0,52.5572,52.7117,52.5425,52.7117,12200.0
2008-03-11 15:20:00,71.65,71.71,71.59,71.71,6800.0,52.7117,52.7558,52.6676,52.7558,6800.0
2008-03-11 15:25:00,71.71,71.77,71.7,71.77,3900.0,52.7558,52.8,52.7485,52.8,3900.0
2008-03-11 15:30:00,71.75,71.77,71.55,71.62,15300.0,52.7853,52.8,52.6381,52.6896,15300.0
2008-03-11 15:35:00,71.62,71.73,71.58,71.73,25800.0,52.6896,52.7706,52.6602,52.7706,25800.0
2008-03-11 15:40:00,71.75,71.75,71.61,71.61,12700.0,52.7853,52.7853,52.6823,52.6823,12700.0
2008-03-11 15:45:00,71.63,71.68,71.62,71.68,13000.0,52.697,52.7338,52.6896,52.7338,13000.0
2008-03-11 15:50:00,71.72,71.86,71.72,71.86,4500.0,52.7632,52.8662,52.7632,52.8662,4500.0
2008-03-11 15:55:00,71.87,72.08,71.85,72.08,10800.0,52.8736,53.028,52.8588,53.028,10800.0
2008-03-11 16:00:00,72.03,72.03,72.03,72.03,300.0,52.9913,52.9913,52.9913,52.9913,300.0
2008-03-11 16:05:00,72.03,72.03,72.03,72.03,0.0,52.9913,52.9913,52.9913,52.9913,0.0
2008-03-11 16:10:00,72.03,72.03,72.03,72.03,0.0,52.9913,52.9913,52.9913,52.9913,0.0
2008-03-12 09:30:00,72.23,72.35,72.21,72.35,4100.0,53.1384,53.2267,53.1237,53.2267,4100.0
2008-03-12 09:35:00,72.36,72.42,72.32,72.32,9600.0,53.234,53.2782,53.2046,53.2046,9600.0
2008-03-12 09:40:00,72.31,72.39,72.18,72.18,5000.0,53.1973,53.2561,53.1016,53.1016,5000.0
2008-03-12 09:45:00,72.07,72.07,72.0,72.07,11300.0,53.0207,53.0207,52.9692,53.0207,11300.0
2008-03-12 09:50:00,72.08,72.08,71.95,72.02,3000.0,53.028,53.028,52.9324,52.9839,3000.0
2008-03-12 09:55:00,72.04,72.12,72.02,72.05,2300.0,52.9986,53.0575,52.9839,53.006,2300.0
2008-03-12 10:00:00,72.08,72.13,71.98,71.99,5000.0,53.028,53.0648,52.9545,52.9618,5000.0
2008-03-12 10:05:00,71.88,71.9,71.85,71.86,1000.0,52.8809,52.8956,52.8588,52.8662,1000.0
2008-03-12 10:10:00,71.95,72.0,71.81,71.99,1500.0,52.9324,52.9692,52.8294,52.9618,1500.0
2008-03-12 10:15:00,71.99,72.02,71.97,72.01,1800.0,52.9618,52.9839,52.9471,52.9766,1800.0
2008-03-12 10:20:00,72.05,72.11,72.05,72.09,1800.0,53.006,53.0501,53.006,53.0354,1800.0
2008-03-12 10:25:00,72.08,72.08,72.01,72.03,3400.0,53.028,53.028,52.9766,52.9913,3400.0
2008-03-12 10:30:00,72.03,72.1,71.98,72.08,2100.0,52.9913,53.0428,52.9545,53.028,2100.0
2008-03-12 10:35:00,72.16,72.16,72.16,72.16,200.0,53.0869,53.0869,53.0869,53.0869,200.0
2008-03-12 10:40:00,72.22,72.28,72.2,72.25,11400.0,53.131,53.1752,53.1163,53.1531,11400.0
2008-03-12 10:45:00,72.21,72.31,72.21,72.3,2500.0,53.1237,53.1973,53.1237,53.1899,2500.0
2008-03-12 10:50:00,72.31,72.37,72.31,72.35,1800.0,53.1973,53.2414,53.1973,53.2267,1800.0
2008-03-12 10:55:00,72.32,72.34,72.27,72.34,4600.0,53.2046,53.2193,53.1678,53.2193,4600.0
2008-03-12 11:00:00,72.37,72.49,72.36,72.49,6500.0,53.2414,53.3297,53.234,53.3297,6500.0
2008-03-12 11:05:00,72.5,72.59,72.48,72.55,12900.0,53.337,53.4032,53.3223,53.3738,12900.0
2008-03-12 11:10:00,72.56,72.73,72.56,72.68,10200.0,53.3812,53.5062,53.3812,53.4695,10200.0
2008-03-12 11:15:00,72.7,72.82,72.7,72.75,15600.0,53.4842,53.5725,53.4842,53.521,15600.0
2008-03-12 11:20:00,72.76,72.76,72.69,72.7,4500.0,53.5283,53.5283,53.4768,53.4842,4500.0
2008-03-12 11:25:00,72.69,72.72,72.66,72.66,3600.0,53.4768,53.4989,53.4547,53.4547,3600.0
2008-03-12 11:30:00,72.65,72.69,72.58,72.59,5800.0,53.4474,53.4768,53.3959,53.4032,5800.0
2008-03-12 11:35:00,72.57,72.62,72.55,72.62,3600.0,53.3885,53.4253,53.3738,53.4253,3600.0
2008-03-12 11:40:00,72.57,72.68,72.57,72.65,5700.0,53.3885,53.4695,53.3885,53.4474,5700.0
2008-03-12 11:45:00,72.63,72.63,72.47,72.47,4700.0,53.4327,53.4327,53.315,53.315,4700.0
2008-03-12 11:50:00,72.47,72.49,72.37,72.4,4600.0,53.315,53.3297,53.2414,53.2635,4600.0
2008-03-12 11:55:00,72.4,72.45,72.37,72.38,2500.0,53.2635,53.3003,53.2414,53.2488,2500.0
2008-03-12 12:00:00,72.43,72.43,72.34,72.34,7800.0,53.2855,53.2855,53.2193,53.2193,7800.0
2008-03-12 12:05:00,72.36,72.39,72.31,72.34,3400.0,53.234,53.2561,53.1973,53.2193,3400.0
2008-03-12 12:10:00,72.34,72.44,72.34,72.41,3600.0,53.2193,53.2929,53.2193,53.2708,3600.0
2008-03-12 12:15:00,72.42,72.42,72.27,72.28,8600.0,53.2782,53.2782,53.1678,53.1752,8600.0
2008-03-12 12:20:00,72.28,72.35,72.28,72.33,3300.0,53.1752,53.2267,53.1752,53.212,3300.0
2008-03-12 12:25:00,72.28,72.36,72.28,72.3,4900.0,53.1752,53.234,53.1752,53.1899,4900.0
2008-03-12 12:30:00,72.3,72.42,72.3,72.38,5400.0,53.1899,53.2782,53.1899,53.2488,5400.0
2008-03-12 12:35:00,72.38,72.39,72.36,72.36,1700.0,53.2488,53.2561,53.234,53.234,1700.0
2008-03-12 12:40:00,72.36,72.41,72.36,72.39,4700.0,53.234,53.2708,53.234,53.2561,4700.0
2008-03-12 12:45:00,72.34,72.36,72.14,72.16,10500.0,53.2193,53.234,53.0722,53.0869,10500.0
2008-03-12 12:50:00,72.19,72.23,72.12,72.23,6800.0,53.109,53.1384,53.0575,53.1384,6800.0
2008-03-12 12:55:00,72.22,72.25,72.18,72.21,2200.0,53.131,53.1531,53.1016,53.1237,2200.0
2008-03-12 13:00:00,72.24,72.38,72.24,72.32,9200.0,53.1458,53.2488,53.1458,53.2046,9200.0
2008-03-12 13:05:00,72.33,72.38,72.31,72.35,2700.0,53.212,53.2488,53.1973,53.2267,2700.0
2008-03-12 13:10:00,72.35,72.35,72.23,72.25,4100.0,53.2267,53.2267,53.1384,53.1531,4100.0
2008-03-12 13:15:00,72.26,72.27,72.23,72.23,3100.0,53.1605,53.1678,53.1384,53.1384,3100.0
2008-03-12 13:20:00,72.23,72.42,72.23,72.36,5200.0,53.1384,53.2782,53.1384,53.234,5200.0
2008-03-12 13:25:00,72.37,72.39,72.29,72.32,3300.0,53.2414,53.2561,53.1825,53.2046,3300.0
2008-03-12 13:30:00,72.31,72.31,72.22,72.25,8700.0,53.1973,53.1973,53.131,53.1531,8700.0
2008-03-12 13:35:00,72.25,72.27,72.17,72.18,5900.0,53.1531,53.1678,53.0943,53.1016,5900.0
2008-03-12 13:40:00,72.22,72.24,71.99,72.0,6000.0,53.131,53.1458,52.9618,52.9692,6000.0
2008-03-12 13:45:00,71.98,72.08,71.97,72.06,4400.0,52.9545,53.028,52.9471,53.0133,4400.0
2008-03-12 13:50:00,72.08,72.14,72.08,72.14,2700.0,53.028,53.0722,53.028,53.0722,2700.0
2008-03-12 13:55:00,72.17,72.17,72.05,72.05,1200.0,53.0943,53.0943,53.006,53.006,1200.0
2008-03-12 14:00:00,72.02,72.16,72.01,72.15,4300.0,52.9839,53.0869,52.9766,53.0795,4300.0
2008-03-12 14:05:00,72.07,72.07,71.92,72.01,9100.0,53.0207,53.0207,52.9103,52.9766,9100.0
2008-03-12 14:10:00,72.01,72.01,71.93,71.97,3900.0,52.9766,52.9766,52.9177,52.9471,3900.0
2008-03-12 14:15:00,71.95,72.04,71.95,72.04,1200.0,52.9324,52.9986,52.9324,52.9986,1200.0
2008-03-12 14:20:00,72.09,72.12,72.06,72.06,3000.0,53.0354,53.0575,53.0133,53.0133,3000.0
2008-03-12 14:25:00,72.01,72.01,71.96,71.99,2000.0,52.9766,52.9766,52.9398,52.9618,2000.0
2008-03-12 14:30:00,72.02,72.14,72.02,72.12,2700.0,52.9839,53.0722,52.9839,53.0575,2700.0
2008-03-12 14:35:00,72.23,72.23,72.13,72.13,2400.0,53.1384,53.1384,53.0648,53.0648,2400.0
2008-03-12 14:40:00,72.16,72.26,72.11,72.26,4800.0,53.0869,53.1605,53.0501,53.1605,4800.0
2008-03-12 14:45:00,72.24,72.25,72.15,72.18,2000.0,53.1458,53.1531,53.0795,53.1016,2000.0
2008-03-12 14:50:00,72.25,72.25,72.18,72.19,3000.0,53.1531,53.1531,53.1016,53.109,3000.0
2008-03-12 14:55:00,72.1,72.13,72.04,72.07,3800.0,53.0428,53.0648,52.9986,53.0207,3800.0
2008-03-12 15:00:00,72.04,72.04,71.96,72.01,2600.0,52.9986,52.9986,52.9398,52.9766,2600.0
2008-03-12 15:05:00,72.02,72.04,71.99,71.99,700.0,52.9839,52.9986,52.9618,52.9618,700.0
2008-03-12 15:10:00,71.97,71.97,71.87,71.89,1100.0,52.9471,52.9471,52.8736,52.8883,1100.0
2008-03-12 15:15:00,71.93,72.03,71.93,71.94,13900.0,52.9177,52.9913,52.9177,52.9251,13900.0
2008-03-12 15:20:00,71.96,71.98,71.88,71.88,1400.0,52.9398,52.9545,52.8809,52.8809,1400.0
2008-03-12 15:25:00,71.86,71.96,71.81,71.81,4600.0,52.8662,52.9398,52.8294,52.8294,4600.0
2008-03-12 15:30:00,71.8,71.88,71.68,71.69,3800.0,52.8221,52.8809,52.7338,52.7411,3800.0
2008-03-12 15:35:00,71.66,71.67,71.57,71.57,19500.0,52.7191,52.7264,52.6528,52.6528,19500.0
2008-03-12 15:40:00,71.56,71.63,71.53,71.58,7800.0,52.6455,52.697,52.6234,52.6602,7800.0
2008-03-12 15:45:00,71.51,71.57,71.49,71.55,25700.0,52.6087,52.6528,52.594,52.6381,25700.0
2008-03-12 15:50:00,71.57,71.63,71.46,71.46,75600.0,52.6528,52.697,52.5719,52.5719,75600.0
2008-03-12 15:55:00,71.47,71.52,71.44,71.49,50600.0,52.5793,52.6161,52.5572,52.594,50600.0
2008-03-12 16:00:00,71.49,71.57,71.46,71.57,5900.0,52.594,52.6528,52.5719,52.6528,5900.0
2008-03-12 16:05:00,71.57,71.57,71.57,71.57,0.0,52.6528,52.6528,52.6528,52.6528,0.0
2008-03-12 16:10:00,71.57,71.57,71.57,71.57,0.0,52.6528,52.6528,52.6528,52.6528,0.0
2008-03-13 09:30:00,70.64,70.78,70.43,70.51,39200.0,51.9687,52.0717,51.8142,51.873,39200.0
2008-03-13 09:35:00,70.5,70.71,70.5,70.52,21200.0,51.8657,52.0202,51.8657,51.8804,21200.0
2008-03-13 09:40:00,70.5,70.59,70.28,70.28,10900.0,51.8657,51.9319,51.7038,51.7038,10900.0
2008-03-13 09:45:00,70.29,70.38,70.25,70.37,21500.0,51.7112,51.7774,51.6817,51.77,21500.0
2008-03-13 09:50:00,70.38,70.43,70.33,70.34,30900.0,51.7774,51.8142,51.7406,51.748,30900.0
2008-03-13 09:55:00,70.31,70.41,70.22,70.31,33400.0,51.7259,51.7995,51.6597,51.7259,33400.0
2008-03-13 10:00:00,70.25,70.43,70.25,70.43,2500.0,51.6817,51.8142,51.6817,51.8142,2500.0
2008-03-13 10:05:00,70.44,70.44,70.34,70.36,1800.0,51.8215,51.8215,51.748,51.7627,1800.0
2008-03-13 10:10:00,70.44,70.63,70.44,70.63,1800.0,51.8215,51.9613,51.8215,51.9613,1800.0
2008-03-13 10:15:00,70.52,70.54,70.46,70.46,9100.0,51.8804,51.8951,51.8362,51.8362,9100.0
2008-03-13 10:20:00,70.43,70.43,70.25,70.25,2300.0,51.8142,51.8142,51.6817,51.6817,2300.0
2008-03-13 10:25:00,70.22,70.31,70.19,70.31,3900.0,51.6597,51.7259,51.6376,51.7259,3900.0
2008-03-13 10:30:00,70.31,70.37,70.23,70.34,7900.0,51.7259,51.77,51.667,51.748,7900.0
2008-03-13 10:35:00,70.32,70.32,70.1,70.13,4500.0,51.7332,51.7332,51.5714,51.5935,4500.0
2008-03-13 10:40:00,70.1,70.23,70.1,70.11,5600.0,51.5714,51.667,51.5714,51.5788,5600.0
2008-03-13 10:45:00,70.1,70.26,70.04,70.2,13600.0,51.5714,51.6891,51.5273,51.645,13600.0
2008-03-13 10:50:00,70.17,70.23,70.13,70.21,5900.0,51.6229,51.667,51.5935,51.6523,5900.0
2008-03-13 10:55:00,70.2,70.29,70.16,70.23,4300.0,51.645,51.7112,51.6155,51.667,4300.0
2008-03-13 11:00:00,70.23,70.3,70.18,70.29,4500.0,51.667,51.7185,51.6303,51.7112,4500.0
2008-03-13 11:05:00,70.26,70.66,70.26,70.63,28000.0,51.6891,51.9834,51.6891,51.9613,28000.0
2008-03-13 11:10:00,70.62,71.01,70.61,70.73,17800.0,51.954,52.2409,51.9466,52.0349,17800.0
2008-03-13 11:15:00,70.72,70.74,70.6,70.63,7300.0,52.0275,52.0422,51.9392,51.9613,7300.0
2008-03-13 11:20:00,70.68,71.16,70.68,71.13,21200.0,51.9981,52.3512,51.9981,52.3291,21200.0
2008-03-13 11:25:00,71.1,71.1,70.97,71.01,15600.0,52.3071,52.3071,52.2114,52.2409,15600.0
2008-03-13 11:30:00,70.97,71.04,70.86,70.9,19400.0,52.2114,52.2629,52.1305,52.1599,19400.0
2008-03-13 11:35:00,70.94,71.04,70.91,71.01,5100.0,52.1894,52.2629,52.1673,52.2409,5100.0
2008-03-13 11:40:00,71.08,71.15,70.94,70.97,5900.0,52.2924,52.3439,52.1894,52.2114,5900.0
2008-03-13 11:45:00,70.98,71.03,70.82,70.92,59600.0,52.2188,52.2556,52.1011,52.1747,59600.0
2008-03-13 11:50:00,70.93,71.15,70.92,71.1,45900.0,52.182,52.3439,52.1747,52.3071,45900.0
2008-03-13 11:55:00,71.11,71.16,71.07,71.12,39400.0,52.3144,52.3512,52.285,52.3218,39400.0
2008-03-13 12:00:00,71.16,71.46,71.16,71.43,1700.0,52.3512,52.5719,52.3512,52.5499,1700.0
2008-03-13 12:05:00,71.34,71.38,71.24,71.33,3100.0,52.4836,52.5131,52.4101,52.4763,3100.0
2008-03-13 12:10:00,71.32,71.34,71.22,71.23,4300.0,52.4689,52.4836,52.3954,52.4027,4300.0
2008-03-13 12:15:00,71.29,71.29,71.23,71.23,1000.0,52.4469,52.4469,52.4027,52.4027,1000.0
2008-03-13 12:20:00,71.11,71.13,71.04,71.11,2600.0,52.3144,52.3291,52.2629,52.3144,2600.0
2008-03-13 12:25:00,71.15,71.16,71.08,71.1,3900.0,52.3439,52.3512,52.2924,52.3071,3900.0
2008-03-13 12:30:00,71.1,71.22,71.1,71.15,1900.0,52.3071,52.3954,52.3071,52.3439,1900.0
2008-03-13 12:35:00,71.14,71.25,71.12,71.21,4100.0,52.3365,52.4174,52.3218,52.388,4100.0
2008-03-13 12:40:00,71.22,71.23,70.98,70.98,1200.0,52.3954,52.4027,52.2188,52.2188,1200.0
2008-03-13 12:45:00,70.93,70.97,70.88,70.96,8400.0,52.182,52.2114,52.1452,52.2041,8400.0
2008-03-13 12:50:00,70.98,71.04,70.93,71.04,8900.0,52.2188,52.2629,52.182,52.2629,8900.0
2008-03-13 12:55:00,71.08,71.08,70.94,71.03,9000.0,52.2924,52.2924,52.1894,52.2556,9000.0
2008-03-13 13:00:00,71.05,71.1,71.0,71.0,10000.0,52.2703,52.3071,52.2335,52.2335,10000.0
2008-03-13 13:05:00,71.0,71.4,70.97,71.33,35000.0,52.2335,52.5278,52.2114,52.4763,35000.0
2008-03-13 13:10:00,71.28,71.39,71.23,71.25,9200.0,52.4395,52.5204,52.4027,52.4174,9200.0
2008-03-13 13:15:00,71.21,71.4,71.21,71.39,5400.0,52.388,52.5278,52.388,52.5204,5400.0
2008-03-13 13:20:00,71.43,71.52,71.4,71.41,5000.0,52.5499,52.6161,52.5278,52.5351,5000.0
2008-03-13 13:25:00,71.42,71.85,71.42,71.8,25000.0,52.5425,52.8588,52.5425,52.8221,25000.0
2008-03-13 13:30:00,71.8,71.83,71.73,71.83,5100.0,52.8221,52.8441,52.7706,52.8441,5100.0
2008-03-13 13:35:00,71.82,72.0,71.82,71.88,5200.0,52.8368,52.9692,52.8368,52.8809,5200.0
2008-03-13 13:40:00,71.87,71.89,71.81,71.83,6200.0,52.8736,52.8883,52.8294,52.8441,6200.0
2008-03-13 13:45:00,71.84,71.85,71.65,71.69,8100.0,52.8515,52.8588,52.7117,52.7411,8100.0
2008-03-13 13:50:00,71.67,71.95,71.67,71.95,12800.0,52.7264,52.9324,52.7264,52.9324,12800.0
2008-03-13 13:55:00,71.95,72.21,71.95,72.05,9300.0,52.9324,53.1237,52.9324,53.006,9300.0
2008-03-13 14:00:00,72.02,72.11,71.91,72.05,5000.0,52.9839,53.0501,52.903,53.006,5000.0
2008-03-13 14:05:00,72.01,72.22,72.0,72.11,11600.0,52.9766,53.131,52.9692,53.0501,11600.0
2008-03-13 14:10:00,72.13,72.15,72.01,72.05,5800.0,53.0648,53.0795,52.9766,53.006,5800.0
2008-03-13 14:15:00,72.09,72.23,71.93,72.02,8800.0,53.0354,53.1384,52.9177,52.9839,8800.0
2008-03-13 14:20:00,72.01,72.19,72.01,72.12,5200.0,52.9766,53.109,52.9766,53.0575,5200.0
2008-03-13 14:25:00,72.15,72.22,72.09,72.2,7000.0,53.0795,53.131,53.0354,53.1163,7000.0
2008-03-13 14:30:00,72.19,72.19,71.9,71.91,15700.0,53.109,53.109,52.8956,52.903,15700.0
2008-03-13 14:35:00,71.91,71.99,71.86,71.94,16500.0,52.903,52.9618,52.8662,52.9251,16500.0
2008-03-13 14:40:00,71.9,71.93,71.78,71.78,4900.0,52.8956,52.9177,52.8073,52.8073,4900.0
2008-03-13 14:45:00,71.78,71.83,71.73,71.81,5100.0,52.8073,52.8441,52.7706,52.8294,5100.0
2008-03-13 14:50:00,71.75,71.85,71.75,71.8,5200.0,52.7853,52.8588,52.7853,52.8221,5200.0
2008-03-13 14:55:00,71.78,71.95,71.76,71.92,6000.0,52.8073,52.9324,52.7926,52.9103,6000.0
2008-03-13 15:00:00,71.98,72.09,71.8,71.85,37700.0,52.9545,53.0354,52.8221,52.8588,37700.0
2008-03-13 15:05:00,71.9,72.05,71.89,72.03,11800.0,52.8956,53.006,52.8883,52.9913,11800.0
2008-03-13 15:10:00,72.03,72.09,71.95,72.09,2900.0,52.9913,53.0354,52.9324,53.0354,2900.0
2008-03-13 15:15:00,72.01,72.08,71.95,71.99,6900.0,52.9766,53.028,52.9324,52.9618,6900.0
2008-03-13 15:20:00,71.98,72.04,71.89,72.0,10500.0,52.9545,52.9986,52.8883,52.9692,10500.0
2008-03-13 15:25:00,72.05,72.2,72.05,72.06,6700.0,53.006,53.1163,53.006,53.0133,6700.0
2008-03-13 15:30:00,72.07,72.21,71.99,72.04,3600.0,53.0207,53.1237,52.9618,52.9986,3600.0
2008-03-13 15:35:00,72.03,72.12,71.97,72.12,3000.0,52.9913,53.0575,52.9471,53.0575,3000.0
2008-03-13 15:40:00,72.21,72.22,72.02,72.09,13300.0,53.1237,53.131,52.9839,53.0354,13300.0
2008-03-13 15:45:00,72.11,72.11,71.91,71.91,7600.0,53.0501,53.0501,52.903,52.903,7600.0
2008-03-13 15:50:00,71.88,71.92,71.82,71.89,4500.0,52.8809,52.9103,52.8368,52.8883,4500.0
2008-03-13 15:55:00,71.88,71.89,71.77,71.84,13900.0,52.8809,52.8883,52.8,52.8515,13900.0
2008-03-13 16:00:00,71.84,71.84,71.76,71.76,2500.0,52.8515,52.8515,52.7926,52.7926,2500.0
2008-03-13 16:05:00,71.85,71.85,71.81,71.81,5500.0,52.8588,52.8588,52.8294,52.8294,5500.0
2008-03-13 16:10:00,71.81,71.81,71.81,71.81,0.0,52.8294,52.8294,52.8294,52.8294,0.0
2008-03-14 09:30:00,72.37,72.37,71.87,71.9,19500.0,53.2414,53.2414,52.8736,52.8956,19500.0
2008-03-14 09:35:00,71.9,72.22,71.85,72.13,13200.0,52.8956,53.131,52.8588,53.0648,13200.0
2008-03-14 09:40:00,72.11,72.26,72.04,72.11,19000.0,53.0501,53.1605,52.9986,53.0501,19000.0
2008-03-14 09:45:00,72.1,72.1,71.28,71.38,21200.0,53.0428,53.0428,52.4395,52.5131,21200.0
2008-03-14 09:50:00,71.37,71.44,71.1,71.15,21300.0,52.5057,52.5572,52.3071,52.3439,21300.0
2008-03-14 09:55:00,71.19,71.33,70.55,70.56,24100.0,52.3733,52.4763,51.9025,51.9098,24100.0
2008-03-14 10:00:00,70.52,70.52,69.93,70.42,36800.0,51.8804,51.8804,51.4463,51.8068,36800.0
2008-03-14 10:05:00,70.54,71.07,70.53,71.03,12400.0,51.8951,52.285,51.8877,52.2556,12400.0
2008-03-14 10:10:00,70.99,70.99,70.81,70.87,14800.0,52.2262,52.2262,52.0937,52.1379,14800.0
2008-03-14 10:15:00,70.95,71.34,70.94,71.04,13600.0,52.1967,52.4836,52.1894,52.2629,13600.0
2008-03-14 10:20:00,70.94,71.07,70.78,70.99,29800.0,52.1894,52.285,52.0717,52.2262,29800.0
2008-03-14 10:25:00,70.99,70.99,70.59,70.81,31400.0,52.2262,52.2262,51.9319,52.0937,31400.0
2008-03-14 10:30:00,70.82,71.05,70.7,70.78,37800.0,52.1011,52.2703,52.0128,52.0717,37800.0
2008-03-14 10:35:00,70.83,70.84,70.62,70.63,6900.0,52.1084,52.1158,51.954,51.9613,6900.0
2008-03-14 10:40:00,70.52,70.57,70.25,70.5,19900.0,51.8804,51.9172,51.6817,51.8657,19900.0
2008-03-14 10:45:00,70.57,70.76,70.53,70.72,14400.0,51.9172,52.0569,51.8877,52.0275,14400.0
2008-03-14 10:50:00,70.61,70.92,70.61,70.84,2800.0,51.9466,52.1747,51.9466,52.1158,2800.0
2008-03-14 10:55:00,70.84,71.0,70.76,70.88,16400.0,52.1158,52.2335,52.0569,52.1452,16400.0
2008-03-14 11:00:00,70.86,70.93,70.78,70.83,15100.0,52.1305,52.182,52.0717,52.1084,15100.0
2008-03-14 11:05:00,70.85,71.01,70.81,70.96,8500.0,52.1232,52.2409,52.0937,52.2041,8500.0
2008-03-14 11:10:00,70.93,70.98,70.82,70.91,21000.0,52.182,52.2188,52.1011,52.1673,21000.0
2008-03-14 11:15:00,70.81,70.81,70.56,70.64,10200.0,52.0937,52.0937,51.9098,51.9687,10200.0
2008-03-14 11:20:00,70.64,70.69,70.57,70.59,15900.0,51.9687,52.0054,51.9172,51.9319,15900.0
2008-03-14 11:25:00,70.58,70.63,70.47,70.59,8000.0,51.9245,51.9613,51.8436,51.9319,8000.0
2008-03-14 11:30:00,70.5,70.67,70.48,70.52,8400.0,51.8657,51.9907,51.851,51.8804,8400.0
2008-03-14 11:35:00,70.62,70.73,70.61,70.71,10100.0,51.954,52.0349,51.9466,52.0202,10100.0
2008-03-14 11:40:00,70.72,70.75,70.63,70.72,8800.0,52.0275,52.0496,51.9613,52.0275,8800.0
2008-03-14 11:45:00,70.75,71.12,70.75,70.93,47300.0,52.0496,52.3218,52.0496,52.182,47300.0
2008-03-14 11:50:00,70.93,70.93,70.7,70.75,11800.0,52.182,52.182,52.0128,52.0496,11800.0
2008-03-14 11:55:00,70.73,70.75,70.57,70.69,7800.0,52.0349,52.0496,51.9172,52.0054,7800.0
2008-03-14 12:00:00,70.69,70.77,70.65,70.7,8300.0,52.0054,52.0643,51.976,52.0128,8300.0
2008-03-14 12:05:00,70.69,70.86,70.68,70.74,6000.0,52.0054,52.1305,51.9981,52.0422,6000.0
2008-03-14 12:10:00,70.83,70.88,70.74,70.84,14300.0,52.1084,52.1452,52.0422,52.1158,14300.0
2008-03-14 12:15:00,70.86,70.86,70.77,70.8,7100.0,52.1305,52.1305,52.0643,52.0864,7100.0
2008-03-14 12:20:00,70.75,70.78,70.63,70.71,15800.0,52.0496,52.0717,51.9613,52.0202,15800.0
2008-03-14 12:25:00,70.69,70.8,70.62,70.72,26100.0,52.0054,52.0864,51.954,52.0275,26100.0
2008-03-14 12:30:00,70.72,70.78,70.64,70.68,19100.0,52.0275,52.0717,51.9687,51.9981,19100.0
2008-03-14 12:35:00,70.71,70.72,70.61,70.65,16500.0,52.0202,52.0275,51.9466,51.976,16500.0
2008-03-14 12:40:00,70.6,70.68,70.32,70.43,15200.0,51.9392,51.9981,51.7332,51.8142,15200.0
2008-03-14 12:45:00,70.44,70.62,70.33,70.61,6800.0,51.8215,51.954,51.7406,51.9466,6800.0
2008-03-14 12:50:00,70.61,70.83,70.5,70.59,22100.0,51.9466,52.1084,51.8657,51.9319,22100.0
2008-03-14 12:55:00,70.61,70.61,70.38,70.48,34400.0,51.9466,51.9466,51.7774,51.851,34400.0
2008-03-14 13:00:00,70.5,70.53,70.33,70.35,11800.0,51.8657,51.8877,51.7406,51.7553,11800.0
2008-03-14 13:05:00,70.28,70.37,70.24,70.35,6200.0,51.7038,51.77,51.6744,51.7553,6200.0
2008-03-14 13:10:00,70.34,70.38,70.25,70.25,3900.0,51.748,51.7774,51.6817,51.6817,3900.0
2008-03-14 13:15:00,70.22,70.45,70.22,70.32,12700.0,51.6597,51.8289,51.6597,51.7332,12700.0
2008-03-14 13:20:00,70.32,70.34,70.23,70.29,4700.0,51.7332,51.748,51.667,51.7112,4700.0
2008-03-14 13:25:00,70.25,70.39,70.23,70.29,3700.0,51.6817,51.7847,51.667,51.7112,3700.0
2008-03-14 13:30:00,70.3,70.34,70.2,70.2,2500.0,51.7185,51.748,51.645,51.645,2500.0
2008-03-14 13:35:00,70.2,70.42,70.16,70.38,22400.0,51.645,51.8068,51.6155,51.7774,22400.0
2008-03-14 13:40:00,70.34,70.39,70.3,70.39,4300.0,51.748,51.7847,51.7185,51.7847,4300.0
2008-03-14 13:45:00,70.4,70.56,70.4,70.56,1700.0,51.7921,51.9098,51.7921,51.9098,1700.0
2008-03-14 13:50:00,70.38,70.43,70.37,70.37,1700.0,51.7774,51.8142,51.77,51.77,1700.0
2008-03-14 13:55:00,70.37,70.45,70.24,70.25,4500.0,51.77,51.8289,51.6744,51.6817,4500.0
2008-03-14 14:00:00,70.23,70.3,70.17,70.23,8600.0,51.667,51.7185,51.6229,51.667,8600.0
2008-03-14 14:05:00,70.24,70.35,70.19,70.32,2500.0,51.6744,51.7553,51.6376,51.7332,2500.0
2008-03-14 14:10:00,70.26,70.29,70.1,70.19,48900.0,51.6891,51.7112,51.5714,51.6376,48900.0
2008-03-14 14:15:00,70.13,70.27,70.13,70.16,32900.0,51.5935,51.6965,51.5935,51.6155,32900.0
2008-03-14 14:20:00,70.14,70.14,69.96,69.97,4600.0,51.6008,51.6008,51.4684,51.4758,4600.0
2008-03-14 14:25:00,70.0,70.0,69.79,69.87,8100.0,51.4978,51.4978,51.3433,51.4022,8100.0
2008-03-14 14:30:00,69.84,69.88,69.71,69.87,17500.0,51.3801,51.4095,51.2845,51.4022,17500.0
2008-03-14 14:35:00,69.88,69.92,69.68,69.74,11600.0,51.4095,51.439,51.2624,51.3065,11600.0
2008-03-14 14:40:00,69.77,70.3,69.73,70.14,35800.0,51.3286,51.7185,51.2992,51.6008,35800.0
2008-03-14 14:45:00,70.14,70.14,69.84,69.92,14700.0,51.6008,51.6008,51.3801,51.439,14700.0
2008-03-14 14:50:00,69.9,70.0,69.89,69.97,11700.0,51.4243,51.4978,51.4169,51.4758,11700.0
2008-03-14 14:55:00,70.03,70.11,69.97,70.05,21700.0,51.5199,51.5788,51.4758,51.5346,21700.0
2008-03-14 15:00:00,70.02,70.14,69.97,70.03,12000.0,51.5125,51.6008,51.4758,51.5199,12000.0
2008-03-14 15:05:00,69.98,70.14,69.95,70.13,6000.0,51.4831,51.6008,51.461,51.5935,6000.0
2008-03-14 15:10:00,70.13,70.39,70.03,70.34,50600.0,51.5935,51.7847,51.5199,51.748,50600.0
2008-03-14 15:15:00,70.34,70.76,70.34,70.57,1034100.0,51.748,52.0569,51.748,51.9172,1034100.0
2008-03-14 15:20:00,70.6,70.78,70.52,70.77,24800.0,51.9392,52.0717,51.8804,52.0643,24800.0
2008-03-14 15:25:00,70.75,71.04,70.75,70.85,16300.0,52.0496,52.2629,52.0496,52.1232,16300.0
2008-03-14 15:30:00,70.84,70.9,70.5,70.63,27800.0,52.1158,52.1599,51.8657,51.9613,27800.0
2008-03-14 15:35:00,70.62,70.8,70.53,70.55,15200.0,51.954,52.0864,51.8877,51.9025,15200.0
2008-03-14 15:40:00,70.58,70.61,70.43,70.43,21300.0,51.9245,51.9466,51.8142,51.8142,21300.0
2008-03-14 15:45:00,70.39,70.45,70.21,70.38,27900.0,51.7847,51.8289,51.6523,51.7774,27900.0
2008-03-14 15:50:00,70.4,70.5,70.2,70.49,19800.0,51.7921,51.8657,51.645,51.8583,19800.0
2008-03-14 15:55:00,70.49,70.69,70.49,70.53,10000.0,51.8583,52.0054,51.8583,51.8877,10000.0
2008-03-14 16:00:00,70.54,70.54,70.52,70.52,3500.0,51.8951,51.8951,51.8804,51.8804,3500.0
2008-03-14 16:05:00,70.52,70.52,70.52,70.52,0.0,51.8804,51.8804,51.8804,51.8804,0.0
2008-03-14 16:10:00,70.52,70.52,70.52,70.52,0.0,51.8804,51.8804,51.8804,51.8804,0.0
2008-03-17 09:30:00,68.81,69.22,68.81,69.15,12800.0,50.6224,50.924,50.6224,50.8725,12800.0
2008-03-17 09:35:00,69.21,69.4,69.03,69.14,16500.0,50.9166,51.0564,50.7842,50.8651,16500.0
2008-03-17 09:40:00,69.14,69.28,69.13,69.15,28600.0,50.8651,50.9681,50.8578,50.8725,28600.0
2008-03-17 09:45:00,69.07,69.23,69.02,69.23,10300.0,50.8136,50.9314,50.7769,50.9314,10300.0
2008-03-17 09:50:00,69.25,69.51,69.25,69.32,14800.0,50.9461,51.1373,50.9461,50.9976,14800.0
2008-03-17 09:55:00,69.28,69.33,69.14,69.33,800500.0,50.9681,51.0049,50.8651,51.0049,800500.0
2008-03-17 10:00:00,69.38,69.44,69.28,69.44,11800.0,51.0417,51.0858,50.9681,51.0858,11800.0
2008-03-17 10:05:00,69.37,69.51,69.35,69.47,2900.0,51.0343,51.1373,51.0196,51.1079,2900.0
2008-03-17 10:10:00,69.53,69.64,69.51,69.59,4500.0,51.1521,51.233,51.1373,51.1962,4500.0
2008-03-17 10:15:00,69.51,69.52,69.42,69.51,1500.0,51.1373,51.1447,51.0711,51.1373,1500.0
2008-03-17 10:20:00,69.53,69.67,69.49,69.67,8300.0,51.1521,51.2551,51.1226,51.2551,8300.0
2008-03-17 10:25:00,69.68,69.93,69.68,69.8,6200.0,51.2624,51.4463,51.2624,51.3507,6200.0
2008-03-17 10:30:00,69.81,69.91,69.58,69.61,6200.0,51.358,51.4316,51.1888,51.2109,6200.0
2008-03-17 10:35:00,69.6,69.73,69.56,69.73,3500.0,51.2036,51.2992,51.1741,51.2992,3500.0
2008-03-17 10:40:00,69.83,70.01,69.83,70.0,15700.0,51.3728,51.5052,51.3728,51.4978,15700.0
2008-03-17 10:45:00,69.94,70.1,69.84,69.98,4100.0,51.4537,51.5714,51.3801,51.4831,4100.0
2008-03-17 10:50:00,69.97,70.23,69.93,70.11,7300.0,51.4758,51.667,51.4463,51.5788,7300.0
2008-03-17 10:55:00,70.06,70.09,69.77,69.85,3400.0,51.542,51.564,51.3286,51.3875,3400.0
2008-03-17 11:00:00,69.87,69.93,69.74,69.74,15700.0,51.4022,51.4463,51.3065,51.3065,15700.0
2008-03-17 11:05:00,69.7,69.97,69.68,69.89,19300.0,51.2771,51.4758,51.2624,51.4169,19300.0
2008-03-17 11:10:00,69.81,69.91,69.67,69.67,9300.0,51.358,51.4316,51.2551,51.2551,9300.0
2008-03-17 11:15:00,69.64,69.65,69.47,69.59,5300.0,51.233,51.2403,51.1079,51.1962,5300.0
2008-03-17 11:20:00,69.56,69.69,69.49,69.5,9400.0,51.1741,51.2698,51.1226,51.13,9400.0
2008-03-17 11:25:00,69.54,69.57,69.37,69.47,12000.0,51.1594,51.1815,51.0343,51.1079,12000.0
2008-03-17 11:30:00,69.48,69.59,69.45,69.58,9600.0,51.1153,51.1962,51.0932,51.1888,9600.0
2008-03-17 11:35:00,69.59,69.65,69.44,69.51,6900.0,51.1962,51.2403,51.0858,51.1373,6900.0
2008-03-17 11:40:00,69.51,69.58,69.4,69.46,5800.0,51.1373,51.1888,51.0564,51.1006,5800.0
2008-03-17 11:45:00,69.46,69.55,69.45,69.54,7200.0,51.1006,51.1668,51.0932,51.1594,7200.0
2008-03-17 11:50:00,69.53,69.55,69.31,69.31,7900.0,51.1521,51.1668,50.9902,50.9902,7900.0
2008-03-17 11:55:00,69.31,69.32,69.11,69.13,8100.0,50.9902,50.9976,50.8431,50.8578,8100.0
2008-03-17 12:00:00,69.1,69.14,68.99,69.09,13100.0,50.8357,50.8651,50.7548,50.8284,13100.0
2008-03-17 12:05:00,69.12,69.19,69.05,69.13,21200.0,50.8504,50.9019,50.7989,50.8578,21200.0
2008-03-17 12:10:00,69.12,69.14,69.04,69.11,10200.0,50.8504,50.8651,50.7916,50.8431,10200.0
2008-03-17 12:15:00,69.12,69.16,69.04,69.11,8100.0,50.8504,50.8799,50.7916,50.8431,8100.0
2008-03-17 12:20:00,69.11,69.11,68.86,68.87,7300.0,50.8431,50.8431,50.6591,50.6665,7300.0
2008-03-17 12:25:00,68.86,68.92,68.81,68.9,24300.0,50.6591,50.7033,50.6224,50.6886,24300.0
2008-03-17 12:30:00,68.86,68.94,68.8,68.83,3400.0,50.6591,50.718,50.615,50.6371,3400.0
2008-03-17 12:35:00,68.82,69.03,68.82,69.02,8300.0,50.6297,50.7842,50.6297,50.7769,8300.0
2008-03-17 12:40:00,69.07,69.12,68.96,68.97,2900.0,50.8136,50.8504,50.7327,50.7401,2900.0
2008-03-17 12:45:00,69.03,69.16,69.03,69.14,30200.0,50.7842,50.8799,50.7842,50.8651,30200.0
2008-03-17 12:50:00,69.17,69.2,69.1,69.18,12900.0,50.8872,50.9093,50.8357,50.8946,12900.0
2008-03-17 12:55:00,69.16,69.28,69.16,69.2,5700.0,50.8799,50.9681,50.8799,50.9093,5700.0
2008-03-17 13:00:00,69.19,69.24,69.14,69.15,5800.0,50.9019,50.9387,50.8651,50.8725,5800.0
2008-03-17 13:05:00,69.14,69.14,68.93,69.0,6200.0,50.8651,50.8651,50.7106,50.7621,6200.0
2008-03-17 13:10:00,68.98,68.98,68.89,68.91,5900.0,50.7474,50.7474,50.6812,50.6959,5900.0
2008-03-17 13:15:00,68.91,69.03,68.82,68.85,7300.0,50.6959,50.7842,50.6297,50.6518,7300.0
2008-03-17 13:20:00,68.88,68.88,68.63,68.83,12000.0,50.6739,50.6739,50.4899,50.6371,12000.0
2008-03-17 13:25:00,68.84,68.89,68.72,68.84,7300.0,50.6444,50.6812,50.5562,50.6444,7300.0
2008-03-17 13:30:00,68.85,68.86,68.73,68.84,13900.0,50.6518,50.6591,50.5635,50.6444,13900.0
2008-03-17 13:35:00,68.77,68.8,68.65,68.78,9900.0,50.5929,50.615,50.5047,50.6003,9900.0
2008-03-17 13:40:00,68.67,68.91,68.67,68.91,3600.0,50.5194,50.6959,50.5194,50.6959,3600.0
2008-03-17 13:45:00,68.93,69.07,68.9,69.02,6500.0,50.7106,50.8136,50.6886,50.7769,6500.0
2008-03-17 13:50:00,69.01,69.11,68.95,69.09,10600.0,50.7695,50.8431,50.7254,50.8284,10600.0
2008-03-17 13:55:00,69.1,69.19,68.99,69.19,13100.0,50.8357,50.9019,50.7548,50.9019,13100.0
2008-03-17 14:00:00,69.18,69.46,69.12,69.43,18000.0,50.8946,51.1006,50.8504,51.0785,18000.0
2008-03-17 14:05:00,69.41,69.65,69.36,69.55,29700.0,51.0638,51.2403,51.027,51.1668,29700.0
2008-03-17 14:10:00,69.54,69.55,69.38,69.38,16900.0,51.1594,51.1668,51.0417,51.0417,16900.0
2008-03-17 14:15:00,69.32,69.38,69.28,69.34,5300.0,50.9976,51.0417,50.9681,51.0123,5300.0
2008-03-17 14:20:00,69.27,69.39,69.27,69.3,4500.0,50.9608,51.0491,50.9608,50.9828,4500.0
2008-03-17 14:25:00,69.28,69.28,69.14,69.18,4900.0,50.9681,50.9681,50.8651,50.8946,4900.0
2008-03-17 14:30:00,69.15,69.2,69.03,69.15,5400.0,50.8725,50.9093,50.7842,50.8725,5400.0
2008-03-17 14:35:00,69.14,69.43,69.14,69.39,12900.0,50.8651,51.0785,50.8651,51.0491,12900.0
2008-03-17 14:40:00,69.42,69.63,69.37,69.53,21300.0,51.0711,51.2256,51.0343,51.1521,21300.0
2008-03-17 14:45:00,69.52,69.67,69.37,69.39,15400.0,51.1447,51.2551,51.0343,51.0491,15400.0
2008-03-17 14:50:00,69.43,69.63,69.42,69.48,13500.0,51.0785,51.2256,51.0711,51.1153,13500.0
2008-03-17 14:55:00,69.45,69.81,69.44,69.58,23500.0,51.0932,51.358,51.0858,51.1888,23500.0
2008-03-17 15:00:00,69.6,69.85,69.48,69.79,17400.0,51.2036,51.3875,51.1153,51.3433,17400.0
2008-03-17 15:05:00,69.79,69.98,69.77,69.77,29300.0,51.3433,51.4831,51.3286,51.3286,29300.0
2008-03-17 15:10:00,69.77,69.78,69.63,69.73,13500.0,51.3286,51.336,51.2256,51.2992,13500.0
2008-03-17 15:15:00,69.79,69.82,69.65,69.72,6200.0,51.3433,51.3654,51.2403,51.2918,6200.0
2008-03-17 15:20:00,69.74,70.06,69.73,70.01,6300.0,51.3065,51.542,51.2992,51.5052,6300.0
2008-03-17 15:25:00,69.95,70.12,69.81,69.81,27100.0,51.461,51.5861,51.358,51.358,27100.0
2008-03-17 15:30:00,69.86,70.25,69.86,70.25,17600.0,51.3948,51.6817,51.3948,51.6817,17600.0
2008-03-17 15:35:00,70.16,70.29,70.06,70.13,23900.0,51.6155,51.7112,51.542,51.5935,23900.0
2008-03-17 15:40:00,70.13,70.27,70.11,70.21,11000.0,51.5935,51.6965,51.5788,51.6523,11000.0
2008-03-17 15:45:00,70.14,70.18,70.0,70.16,511200.0,51.6008,51.6303,51.4978,51.6155,511200.0
2008-03-17 15:50:00,70.12,70.15,70.04,70.13,14100.0,51.5861,51.6082,51.5273,51.5935,14100.0
2008-03-17 15:55:00,70.15,70.16,69.73,69.74,6100.0,51.6082,51.6155,51.2992,51.3065,6100.0
2008-03-18 09:30:00,70.85,71.18,70.84,71.17,17300.0,52.1232,52.3659,52.1158,52.3586,17300.0
2008-03-18 09:35:00,71.13,71.16,71.0,71.0,3800.0,52.3291,52.3512,52.2335,52.2335,3800.0
2008-03-18 09:40:00,71.01,71.03,70.93,71.02,4700.0,52.2409,52.2556,52.182,52.2482,4700.0
2008-03-18 09:45:00,71.08,71.13,71.06,71.13,2100.0,52.2924,52.3291,52.2777,52.3291,2100.0
2008-03-18 09:50:00,71.15,71.16,71.05,71.05,1000.0,52.3439,52.3512,52.2703,52.2703,1000.0
2008-03-18 09:55:00,71.1,71.24,71.1,71.16,2500.0,52.3071,52.4101,52.3071,52.3512,2500.0
2008-03-18 10:00:00,71.18,71.27,71.18,71.26,2100.0,52.3659,52.4321,52.3659,52.4248,2100.0
2008-03-18 10:05:00,71.27,71.28,71.18,71.22,7000.0,52.4321,52.4395,52.3659,52.3954,7000.0
2008-03-18 10:10:00,71.13,71.18,71.13,71.15,800.0,52.3291,52.3659,52.3291,52.3439,800.0
2008-03-18 10:15:00,71.18,71.18,71.1,71.16,4700.0,52.3659,52.3659,52.3071,52.3512,4700.0
2008-03-18 10:20:00,71.14,71.15,71.07,71.07,800.0,52.3365,52.3439,52.285,52.285,800.0
2008-03-18 10:25:00,71.12,71.18,71.11,71.15,5700.0,52.3218,52.3659,52.3144,52.3439,5700.0
2008-03-18 10:30:00,71.15,71.2,71.05,71.07,1500.0,52.3439,52.3806,52.2703,52.285,1500.0
2008-03-18 10:35:00,71.13,71.24,71.1,71.2,7200.0,52.3291,52.4101,52.3071,52.3806,7200.0
2008-03-18 10:40:00,71.22,71.25,71.2,71.25,3300.0,52.3954,52.4174,52.3806,52.4174,3300.0
2008-03-18 10:45:00,71.26,71.26,71.2,71.21,5200.0,52.4248,52.4248,52.3806,52.388,5200.0
2008-03-18 10:50:00,71.24,71.43,71.24,71.41,5200.0,52.4101,52.5499,52.4101,52.5351,5200.0
2008-03-18 10:55:00,71.4,71.43,71.38,71.39,6700.0,52.5278,52.5499,52.5131,52.5204,6700.0
2008-03-18 11:00:00,71.43,71.53,71.43,71.52,1600.0,52.5499,52.6234,52.5499,52.6161,1600.0
2008-03-18 11:05:00,71.47,71.47,71.46,71.47,800.0,52.5793,52.5793,52.5719,52.5793,800.0
2008-03-18 11:10:00,71.44,71.47,71.38,71.38,3800.0,52.5572,52.5793,52.5131,52.5131,3800.0
2008-03-18 11:15:00,71.41,71.44,71.38,71.43,3600.0,52.5351,52.5572,52.5131,52.5499,3600.0
2008-03-18 11:20:00,71.43,71.53,71.42,71.53,2000.0,52.5499,52.6234,52.5425,52.6234,2000.0
2008-03-18 11:25:00,71.54,71.56,71.51,71.54,4800.0,52.6308,52.6455,52.6087,52.6308,4800.0
2008-03-18 11:30:00,71.52,71.64,71.52,71.59,2500.0,52.6161,52.7043,52.6161,52.6676,2500.0
2008-03-18 11:35:00,71.59,71.63,71.56,71.59,2000.0,52.6676,52.697,52.6455,52.6676,2000.0
2008-03-18 11:40:00,71.59,71.62,71.58,71.59,1600.0,52.6676,52.6896,52.6602,52.6676,1600.0
2008-03-18 11:45:00,71.61,71.63,71.59,71.63,800.0,52.6823,52.697,52.6676,52.697,800.0
2008-03-18 11:50:00,71.59,71.59,71.54,71.58,3100.0,52.6676,52.6676,52.6308,52.6602,3100.0
2008-03-18 11:55:00,71.57,71.57,71.44,71.46,6400.0,52.6528,52.6528,52.5572,52.5719,6400.0
2008-03-18 12:00:00,71.46,71.5,71.42,71.42,4000.0,52.5719,52.6014,52.5425,52.5425,4000.0
2008-03-18 12:05:00,71.43,71.47,71.41,71.45,3500.0,52.5499,52.5793,52.5351,52.5646,3500.0
2008-03-18 12:10:00,71.43,71.45,71.37,71.37,3200.0,52.5499,52.5646,52.5057,52.5057,3200.0
2008-03-18 12:15:00,71.4,71.46,71.39,71.46,5700.0,52.5278,52.5719,52.5204,52.5719,5700.0
2008-03-18 12:20:00,71.48,71.51,71.44,71.45,2500.0,52.5866,52.6087,52.5572,52.5646,2500.0
2008-03-18 12:25:00,71.46,71.54,71.45,71.52,3300.0,52.5719,52.6308,52.5646,52.6161,3300.0
2008-03-18 12:30:00,71.51,71.59,71.51,71.59,2300.0,52.6087,52.6676,52.6087,52.6676,2300.0
2008-03-18 12:35:00,71.57,71.69,71.57,71.69,2200.0,52.6528,52.7411,52.6528,52.7411,2200.0
2008-03-18 12:40:00,71.65,71.66,71.64,71.66,2100.0,52.7117,52.7191,52.7043,52.7191,2100.0
2008-03-18 12:45:00,71.64,71.66,71.58,71.58,3000.0,52.7043,52.7191,52.6602,52.6602,3000.0
2008-03-18 12:50:00,71.58,71.7,71.58,71.69,3600.0,52.6602,52.7485,52.6602,52.7411,3600.0
2008-03-18 12:55:00,71.67,71.69,71.66,71.66,1900.0,52.7264,52.7411,52.7191,52.7191,1900.0
2008-03-18 13:00:00,71.65,71.67,71.6,71.64,8600.0,52.7117,52.7264,52.6749,52.7043,8600.0
2008-03-18 13:05:00,71.65,71.65,71.62,71.62,1800.0,52.7117,52.7117,52.6896,52.6896,1800.0
2008-03-18 13:10:00,71.62,71.72,71.62,71.68,8500.0,52.6896,52.7632,52.6896,52.7338,8500.0
2008-03-18 13:15:00,71.71,71.79,71.71,71.75,8400.0,52.7558,52.8147,52.7558,52.7853,8400.0
2008-03-18 13:20:00,71.74,71.81,71.71,71.79,8200.0,52.7779,52.8294,52.7558,52.8147,8200.0
2008-03-18 13:25:00,71.79,71.8,71.71,71.71,7200.0,52.8147,52.8221,52.7558,52.7558,7200.0
2008-03-18 13:30:00,71.76,71.8,71.74,71.76,3600.0,52.7926,52.8221,52.7779,52.7926,3600.0
2008-03-18 13:35:00,71.75,71.75,71.69,71.73,5100.0,52.7853,52.7853,52.7411,52.7706,5100.0
2008-03-18 13:40:00,71.7,71.78,71.7,71.78,2500.0,52.7485,52.8073,52.7485,52.8073,2500.0
2008-03-18 13:45:00,71.8,71.8,71.72,71.78,18300.0,52.8221,52.8221,52.7632,52.8073,18300.0
2008-03-18 13:50:00,71.76,71.81,71.76,71.8,3200.0,52.7926,52.8294,52.7926,52.8221,3200.0
2008-03-18 13:55:00,71.78,71.79,71.74,71.75,7800.0,52.8073,52.8147,52.7779,52.7853,7800.0
2008-03-18 14:00:00,71.75,71.78,71.7,71.7,2600.0,52.7853,52.8073,52.7485,52.7485,2600.0
2008-03-18 14:05:00,71.65,71.68,71.58,71.66,7700.0,52.7117,52.7338,52.6602,52.7191,7700.0
2008-03-18 14:10:00,71.64,71.76,71.18,71.2,34600.0,52.7043,52.7926,52.3659,52.3806,34600.0
2008-03-18 14:15:00,71.14,71.57,70.99,71.54,37700.0,52.3365,52.6528,52.2262,52.6308,37700.0
2008-03-18 14:20:00,71.52,71.64,71.26,71.51,25900.0,52.6161,52.7043,52.4248,52.6087,25900.0
2008-03-18 14:25:00,71.46,71.46,71.02,71.2,47000.0,52.5719,52.5719,52.2482,52.3806,47000.0
2008-03-18 14:30:00,71.19,71.22,70.73,70.85,72900.0,52.3733,52.3954,52.0349,52.1232,72900.0
2008-03-18 14:35:00,70.85,71.09,70.74,70.98,54200.0,52.1232,52.2997,52.0422,52.2188,54200.0
2008-03-18 14:40:00,71.02,71.26,70.95,71.06,22500.0,52.2482,52.4248,52.1967,52.2777,22500.0
2008-03-18 14:45:00,71.06,71.5,71.05,71.42,23200.0,52.2777,52.6014,52.2703,52.5425,23200.0
2008-03-18 14:50:00,71.44,71.85,71.44,71.81,17700.0,52.5572,52.8588,52.5572,52.8294,17700.0
2008-03-18 14:55:00,71.87,72.11,71.81,72.05,32500.0,52.8736,53.0501,52.8294,53.006,32500.0
2008-03-18 15:00:00,72.07,72.07,71.78,71.96,27300.0,53.0207,53.0207,52.8073,52.9398,27300.0
2008-03-18 15:05:00,71.96,72.03,71.91,72.03,5200.0,52.9398,52.9913,52.903,52.9913,5200.0
2008-03-18 15:10:00,72.0,72.05,71.89,71.97,6800.0,52.9692,53.006,52.8883,52.9471,6800.0
2008-03-18 15:15:00,71.91,72.03,71.89,71.97,2800.0,52.903,52.9913,52.8883,52.9471,2800.0
2008-03-18 15:20:00,72.0,72.14,72.0,72.08,11400.0,52.9692,53.0722,52.9692,53.028,11400.0
2008-03-18 15:25:00,72.15,72.17,71.96,72.01,11500.0,53.0795,53.0943,52.9398,52.9766,11500.0
2008-03-18 15:30:00,72.04,72.21,71.99,72.16,12600.0,52.9986,53.1237,52.9618,53.0869,12600.0
2008-03-18 15:35:00,72.16,72.24,72.06,72.24,8200.0,53.0869,53.1458,53.0133,53.1458,8200.0
2008-03-18 15:40:00,72.22,72.43,72.22,72.35,7500.0,53.131,53.2855,53.131,53.2267,7500.0
2008-03-18 15:45:00,72.4,72.4,72.24,72.24,5500.0,53.2635,53.2635,53.1458,53.1458,5500.0
2008-03-18 15:50:00,72.24,72.39,72.24,72.37,7600.0,53.1458,53.2561,53.1458,53.2414,7600.0
2008-03-18 15:55:00,72.38,72.51,72.38,72.5,30300.0,53.2488,53.3444,53.2488,53.337,30300.0
2008-03-18 16:00:00,72.63,72.63,72.46,72.46,24400.0,53.4327,53.4327,53.3076,53.3076,24400.0
2008-03-18 16:05:00,72.46,72.46,72.46,72.46,0.0,53.3076,53.3076,53.3076,53.3076,0.0
2008-03-18 16:10:00,72.58,72.58,72.58,72.58,5000.0,53.3959,53.3959,53.3959,53.3959,5000.0
2008-03-19 09:30:00,72.85,73.05,72.85,73.05,10700.0,53.5945,53.7417,53.5945,53.7417,10700.0
2008-03-19 09:35:00,73.02,73.02,72.86,72.92,4900.0,53.7196,53.7196,53.6019,53.646,4900.0
2008-03-19 09:40:00,72.96,73.13,72.9,73.12,7200.0,53.6754,53.8005,53.6313,53.7932,7200.0
2008-03-19 09:45:00,73.11,73.22,73.02,73.07,3000.0,53.7858,53.8667,53.7196,53.7564,3000.0
2008-03-19 09:50:00,73.06,73.09,72.89,72.89,19300.0,53.749,53.7711,53.624,53.624,19300.0
2008-03-19 09:55:00,72.87,72.87,72.71,72.71,3400.0,53.6092,53.6092,53.4915,53.4915,3400.0
2008-03-19 10:00:00,72.74,72.9,72.74,72.9,2900.0,53.5136,53.6313,53.5136,53.6313,2900.0
2008-03-19 10:05:00,72.9,72.92,72.77,72.8,10100.0,53.6313,53.646,53.5357,53.5577,10100.0
2008-03-19 10:10:00,72.84,72.86,72.7,72.72,6000.0,53.5872,53.6019,53.4842,53.4989,6000.0
2008-03-19 10:15:00,72.7,72.73,72.67,72.67,10800.0,53.4842,53.5062,53.4621,53.4621,10800.0
2008-03-19 10:20:00,72.7,72.82,72.68,72.79,17100.0,53.4842,53.5725,53.4695,53.5504,17100.0
2008-03-19 10:25:00,72.75,72.77,72.64,72.64,18800.0,53.521,53.5357,53.44,53.44,18800.0
2008-03-19 10:30:00,72.64,72.66,72.38,72.38,11000.0,53.44,53.4547,53.2488,53.2488,11000.0
2008-03-19 10:35:00,72.38,72.45,72.33,72.43,11500.0,53.2488,53.3003,53.212,53.2855,11500.0
2008-03-19 10:40:00,72.42,72.47,72.34,72.42,7200.0,53.2782,53.315,53.2193,53.2782,7200.0
2008-03-19 10:45:00,72.41,72.56,72.39,72.56,2600.0,53.2708,53.3812,53.2561,53.3812,2600.0
2008-03-19 10:50:00,72.54,72.63,72.54,72.54,1400.0,53.3665,53.4327,53.3665,53.3665,1400.0
2008-03-19 10:55:00,72.54,72.56,72.49,72.56,5900.0,53.3665,53.3812,53.3297,53.3812,5900.0
2008-03-19 11:00:00,72.54,72.69,72.52,72.69,3400.0,53.3665,53.4768,53.3517,53.4768,3400.0
2008-03-19 11:05:00,72.7,72.72,72.6,72.67,9900.0,53.4842,53.4989,53.4106,53.4621,9900.0
2008-03-19 11:10:00,72.68,72.75,72.65,72.74,4900.0,53.4695,53.521,53.4474,53.5136,4900.0
2008-03-19 11:15:00,72.74,72.78,72.71,72.73,8200.0,53.5136,53.543,53.4915,53.5062,8200.0
2008-03-19 11:20:00,72.71,72.84,72.69,72.77,3700.0,53.4915,53.5872,53.4768,53.5357,3700.0
2008-03-19 11:25:00,72.83,72.92,72.83,72.9,1100.0,53.5798,53.646,53.5798,53.6313,1100.0
2008-03-19 11:30:00,72.9,72.92,72.78,72.91,4700.0,53.6313,53.646,53.543,53.6387,4700.0
2008-03-19 11:35:00,72.87,72.93,72.85,72.88,4600.0,53.6092,53.6534,53.5945,53.6166,4600.0
2008-03-19 11:40:00,72.88,72.94,72.88,72.91,2500.0,53.6166,53.6607,53.6166,53.6387,2500.0
2008-03-19 11:45:00,72.85,72.86,72.72,72.78,5200.0,53.5945,53.6019,53.4989,53.543,5200.0
2008-03-19 11:50:00,72.76,72.85,72.75,72.79,5300.0,53.5283,53.5945,53.521,53.5504,5300.0
2008-03-19 11:55:00,72.85,72.86,72.73,72.73,2400.0,53.5945,53.6019,53.5062,53.5062,2400.0
2008-03-19 12:00:00,72.74,72.79,72.51,72.52,19800.0,53.5136,53.5504,53.3444,53.3517,19800.0
2008-03-19 12:05:00,72.54,72.67,72.51,72.67,8200.0,53.3665,53.4621,53.3444,53.4621,8200.0
2008-03-19 12:10:00,72.66,72.72,72.55,72.55,5200.0,53.4547,53.4989,53.3738,53.3738,5200.0
2008-03-19 12:15:00,72.53,72.65,72.46,72.62,7100.0,53.3591,53.4474,53.3076,53.4253,7100.0
2008-03-19 12:20:00,72.62,72.63,72.48,72.48,6200.0,53.4253,53.4327,53.3223,53.3223,6200.0
2008-03-19 12:25:00,72.52,72.54,72.38,72.44,10900.0,53.3517,53.3665,53.2488,53.2929,10900.0
2008-03-19 12:30:00,72.44,72.47,72.38,72.39,4300.0,53.2929,53.315,53.2488,53.2561,4300.0
2008-03-19 12:35:00,72.39,72.43,72.26,72.31,15700.0,53.2561,53.2855,53.1605,53.1973,15700.0
2008-03-19 12:40:00,72.31,72.31,72.12,72.2,11000.0,53.1973,53.1973,53.0575,53.1163,11000.0
2008-03-19 12:45:00,72.22,72.27,72.2,72.24,3100.0,53.131,53.1678,53.1163,53.1458,3100.0
2008-03-19 12:50:00,72.26,72.37,72.26,72.31,5700.0,53.1605,53.2414,53.1605,53.1973,5700.0
2008-03-19 12:55:00,72.33,72.33,72.16,72.18,5300.0,53.212,53.212,53.0869,53.1016,5300.0
2008-03-19 13:00:00,72.19,72.27,72.08,72.17,12700.0,53.109,53.1678,53.028,53.0943,12700.0
2008-03-19 13:05:00,72.15,72.33,72.15,72.26,4700.0,53.0795,53.212,53.0795,53.1605,4700.0
2008-03-19 13:10:00,72.22,72.22,72.13,72.16,10200.0,53.131,53.131,53.0648,53.0869,10200.0
2008-03-19 13:15:00,72.11,72.26,72.07,72.26,15600.0,53.0501,53.1605,53.0207,53.1605,15600.0
2008-03-19 13:20:00,72.25,72.4,72.18,72.27,14500.0,53.1531,53.2635,53.1016,53.1678,14500.0
2008-03-19 13:25:00,72.28,72.28,72.02,72.06,11300.0,53.1752,53.1752,52.9839,53.0133,11300.0
2008-03-19 13:30:00,72.04,72.09,71.87,71.93,7100.0,52.9986,53.0354,52.8736,52.9177,7100.0
2008-03-19 13:35:00,71.94,71.97,71.82,71.94,4400.0,52.9251,52.9471,52.8368,52.9251,4400.0
2008-03-19 13:40:00,71.92,72.03,71.83,71.97,14100.0,52.9103,52.9913,52.8441,52.9471,14100.0
2008-03-19 13:45:00,71.98,72.02,71.92,71.94,6500.0,52.9545,52.9839,52.9103,52.9251,6500.0
2008-03-19 13:50:00,71.92,71.93,71.57,71.72,5000.0,52.9103,52.9177,52.6528,52.7632,5000.0
2008-03-19 13:55:00,71.74,71.84,71.7,71.79,4100.0,52.7779,52.8515,52.7485,52.8147,4100.0
2008-03-19 14:00:00,71.76,71.84,71.59,71.59,9500.0,52.7926,52.8515,52.6676,52.6676,9500.0
2008-03-19 14:05:00,71.5,71.65,71.49,71.62,7600.0,52.6014,52.7117,52.594,52.6896,7600.0
2008-03-19 14:10:00,71.6,71.75,71.6,71.75,12100.0,52.6749,52.7853,52.6749,52.7853,12100.0
2008-03-19 14:15:00,71.75,71.75,71.52,71.67,33200.0,52.7853,52.7853,52.6161,52.7264,33200.0
2008-03-19 14:20:00,71.67,71.82,71.64,71.78,9000.0,52.7264,52.8368,52.7043,52.8073,9000.0
2008-03-19 14:25:00,71.74,71.77,71.66,71.66,7400.0,52.7779,52.8,52.7191,52.7191,7400.0
2008-03-19 14:30:00,71.71,71.74,71.57,71.69,10800.0,52.7558,52.7779,52.6528,52.7411,10800.0
2008-03-19 14:35:00,71.58,71.64,71.28,71.36,12000.0,52.6602,52.7043,52.4395,52.4984,12000.0
2008-03-19 14:40:00,71.3,71.44,71.3,71.42,19600.0,52.4542,52.5572,52.4542,52.5425,19600.0
2008-03-19 14:45:00,71.45,71.53,71.45,71.5,11500.0,52.5646,52.6234,52.5646,52.6014,11500.0
2008-03-19 14:50:00,71.51,71.65,71.43,71.65,7700.0,52.6087,52.7117,52.5499,52.7117,7700.0
2008-03-19 14:55:00,71.65,71.78,71.61,71.78,8900.0,52.7117,52.8073,52.6823,52.8073,8900.0
2008-03-19 15:00:00,71.74,71.81,71.6,71.74,11900.0,52.7779,52.8294,52.6749,52.7779,11900.0
2008-03-19 15:05:00,71.72,71.98,71.72,71.9,6000.0,52.7632,52.9545,52.7632,52.8956,6000.0
2008-03-19 15:10:00,71.93,71.93,71.75,71.77,7800.0,52.9177,52.9177,52.7853,52.8,7800.0
2008-03-19 15:15:00,71.77,71.77,71.65,71.68,4300.0,52.8,52.8,52.7117,52.7338,4300.0
2008-03-19 15:20:00,71.67,71.76,71.56,71.56,17400.0,52.7264,52.7926,52.6455,52.6455,17400.0
2008-03-19 15:25:00,71.42,71.44,71.2,71.39,19600.0,52.5425,52.5572,52.3806,52.5204,19600.0
2008-03-19 15:30:00,71.39,71.49,71.32,71.39,10100.0,52.5204,52.594,52.4689,52.5204,10100.0
2008-03-19 15:35:00,71.25,71.32,71.1,71.1,35100.0,52.4174,52.4689,52.3071,52.3071,35100.0
2008-03-19 15:40:00,71.08,71.27,71.07,71.27,9600.0,52.2924,52.4321,52.285,52.4321,9600.0
2008-03-19 15:45:00,71.25,71.31,71.14,71.28,5000.0,52.4174,52.4616,52.3365,52.4395,5000.0
2008-03-19 15:50:00,71.13,71.21,71.0,71.0,8300.0,52.3291,52.388,52.2335,52.2335,8300.0
2008-03-19 15:55:00,71.02,71.13,70.89,70.9,22400.0,52.2482,52.3291,52.1526,52.1599,22400.0
2008-03-19 16:00:00,70.9,70.91,70.85,70.91,9000.0,52.1599,52.1673,52.1232,52.1673,9000.0
2008-03-19 16:05:00,70.91,70.91,70.91,70.91,0.0,52.1673,52.1673,52.1673,52.1673,0.0
2008-03-19 16:10:00,70.91,70.91,70.91,70.91,0.0,52.1673,52.1673,52.1673,52.1673,0.0
2008-03-20 09:30:00,70.94,71.05,70.88,70.89,13800.0,52.1894,52.2703,52.1452,52.1526,13800.0
2008-03-20 09:35:00,70.93,70.93,70.8,70.8,3600.0,52.182,52.182,52.0864,52.0864,3600.0
2008-03-20 09:40:00,70.81,70.81,70.62,70.71,10100.0,52.0937,52.0937,51.954,52.0202,10100.0
2008-03-20 09:45:00,70.67,70.83,70.65,70.82,13400.0,51.9907,52.1084,51.976,52.1011,13400.0
2008-03-20 09:50:00,70.76,70.93,70.72,70.83,3800.0,52.0569,52.182,52.0275,52.1084,3800.0
2008-03-20 09:55:00,70.9,71.05,70.88,71.05,4500.0,52.1599,52.2703,52.1452,52.2703,4500.0
2008-03-20 10:00:00,71.04,71.38,70.99,71.36,23300.0,52.2629,52.5131,52.2262,52.4984,23300.0
2008-03-20 10:05:00,71.37,71.39,71.17,71.21,1019600.0,52.5057,52.5204,52.3586,52.388,1019600.0
2008-03-20 10:10:00,71.19,71.19,71.1,71.14,4900.0,52.3733,52.3733,52.3071,52.3365,4900.0
2008-03-20 10:15:00,71.17,71.33,71.16,71.23,4500.0,52.3586,52.4763,52.3512,52.4027,4500.0
2008-03-20 10:20:00,71.27,71.47,71.26,71.39,4500.0,52.4321,52.5793,52.4248,52.5204,4500.0
2008-03-20 10:25:00,71.39,71.4,71.26,71.34,4800.0,52.5204,52.5278,52.4248,52.4836,4800.0
2008-03-20 10:30:00,71.32,71.48,71.28,71.48,14400.0,52.4689,52.5866,52.4395,52.5866,14400.0
2008-03-20 10:35:00,71.48,71.48,71.36,71.41,4100.0,52.5866,52.5866,52.4984,52.5351,4100.0
2008-03-20 10:40:00,71.36,71.45,71.26,71.44,6500.0,52.4984,52.5646,52.4248,52.5572,6500.0
2008-03-20 10:45:00,71.42,71.5,71.39,71.45,5600.0,52.5425,52.6014,52.5204,52.5646,5600.0
2008-03-20 10:50:00,71.49,71.56,71.45,71.55,2900.0,52.594,52.6455,52.5646,52.6381,2900.0
2008-03-20 10:55:00,71.57,71.63,71.51,71.63,3300.0,52.6528,52.697,52.6087,52.697,3300.0
2008-03-20 11:00:00,71.62,71.62,71.54,71.54,1100.0,52.6896,52.6896,52.6308,52.6308,1100.0
2008-03-20 11:05:00,71.58,71.6,71.56,71.58,6300.0,52.6602,52.6749,52.6455,52.6602,6300.0
2008-03-20 11:10:00,71.6,71.6,71.49,71.54,7100.0,52.6749,52.6749,52.594,52.6308,7100.0
2008-03-20 11:15:00,71.54,71.65,71.52,71.58,26500.0,52.6308,52.7117,52.6161,52.6602,26500.0
2008-03-20 11:20:00,71.57,71.74,71.56,71.72,13400.0,52.6528,52.7779,52.6455,52.7632,13400.0
2008-03-20 11:25:00,71.71,71.73,71.67,71.72,4900.0,52.7558,52.7706,52.7264,52.7632,4900.0
2008-03-20 11:30:00,71.71,71.73,71.65,71.66,5000.0,52.7558,52.7706,52.7117,52.7191,5000.0
2008-03-20 11:35:00,71.64,71.64,71.57,71.58,2300.0,52.7043,52.7043,52.6528,52.6602,2300.0
2008-03-20 11:40:00,71.55,71.56,71.53,71.56,3200.0,52.6381,52.6455,52.6234,52.6455,3200.0
2008-03-20 11:45:00,71.54,71.54,71.3,71.33,7000.0,52.6308,52.6308,52.4542,52.4763,7000.0
2008-03-20 11:50:00,71.33,71.4,71.28,71.39,4900.0,52.4763,52.5278,52.4395,52.5204,4900.0
2008-03-20 11:55:00,71.35,71.37,71.3,71.31,4700.0,52.491,52.5057,52.4542,52.4616,4700.0
2008-03-20 12:00:00,71.34,71.5,71.34,71.47,5100.0,52.4836,52.6014,52.4836,52.5793,5100.0
2008-03-20 12:05:00,71.45,71.63,71.4,71.44,13900.0,52.5646,52.697,52.5278,52.5572,13900.0
2008-03-20 12:10:00,71.43,71.45,71.34,71.42,5900.0,52.5499,52.5646,52.4836,52.5425,5900.0
2008-03-20 12:15:00,71.39,71.59,71.39,71.51,5600.0,52.5204,52.6676,52.5204,52.6087,5600.0
2008-03-20 12:20:00,71.51,71.54,71.38,71.41,7200.0,52.6087,52.6308,52.5131,52.5351,7200.0
2008-03-20 12:25:00,71.38,71.43,71.33,71.33,9900.0,52.5131,52.5499,52.4763,52.4763,9900.0
2008-03-20 12:30:00,71.36,71.42,71.28,71.28,3200.0,52.4984,52.5425,52.4395,52.4395,3200.0
2008-03-20 12:35:00,71.28,71.3,71.18,71.23,2300.0,52.4395,52.4542,52.3659,52.4027,2300.0
2008-03-20 12:40:00,71.31,71.37,71.22,71.28,4700.0,52.4616,52.5057,52.3954,52.4395,4700.0
2008-03-20 12:45:00,71.24,71.35,71.24,71.35,1300.0,52.4101,52.491,52.4101,52.491,1300.0
2008-03-20 12:50:00,71.36,71.42,71.36,71.42,4700.0,52.4984,52.5425,52.4984,52.5425,4700.0
2008-03-20 12:55:00,71.43,71.45,71.36,71.36,3000.0,52.5499,52.5646,52.4984,52.4984,3000.0
2008-03-20 13:00:00,71.31,71.5,71.31,71.47,6700.0,52.4616,52.6014,52.4616,52.5793,6700.0
2008-03-20 13:05:00,71.44,71.45,71.38,71.41,6800.0,52.5572,52.5646,52.5131,52.5351,6800.0
2008-03-20 13:10:00,71.41,71.41,71.34,71.39,2200.0,52.5351,52.5351,52.4836,52.5204,2200.0
2008-03-20 13:15:00,71.39,71.42,71.33,71.4,12700.0,52.5204,52.5425,52.4763,52.5278,12700.0
2008-03-20 13:20:00,71.43,71.51,71.43,71.51,7300.0,52.5499,52.6087,52.5499,52.6087,7300.0
2008-03-20 13:25:00,71.5,71.59,71.48,71.58,5100.0,52.6014,52.6676,52.5866,52.6602,5100.0
2008-03-20 13:30:00,71.58,71.74,71.55,71.7,10500.0,52.6602,52.7779,52.6381,52.7485,10500.0
2008-03-20 13:35:00,71.74,71.8,71.71,71.76,4200.0,52.7779,52.8221,52.7558,52.7926,4200.0
2008-03-20 13:40:00,71.77,71.77,71.69,71.76,3000.0,52.8,52.8,52.7411,52.7926,3000.0
2008-03-20 13:45:00,71.82,71.86,71.78,71.81,3600.0,52.8368,52.8662,52.8073,52.8294,3600.0
2008-03-20 13:50:00,71.8,71.83,71.73,71.83,4200.0,52.8221,52.8441,52.7706,52.8441,4200.0
2008-03-20 13:55:00,71.86,71.86,71.76,71.83,9500.0,52.8662,52.8662,52.7926,52.8441,9500.0
2008-03-20 14:00:00,71.83,71.94,71.82,71.83,7200.0,52.8441,52.9251,52.8368,52.8441,7200.0
2008-03-20 14:05:00,71.83,71.96,71.82,71.9,22400.0,52.8441,52.9398,52.8368,52.8956,22400.0
2008-03-20 14:10:00,71.88,71.89,71.8,71.83,10100.0,52.8809,52.8883,52.8221,52.8441,10100.0
2008-03-20 14:15:00,71.88,71.93,71.74,71.78,9200.0,52.8809,52.9177,52.7779,52.8073,9200.0
2008-03-20 14:20:00,71.78,71.88,71.75,71.85,10100.0,52.8073,52.8809,52.7853,52.8588,10100.0
2008-03-20 14:25:00,71.84,71.95,71.84,71.94,10200.0,52.8515,52.9324,52.8515,52.9251,10200.0
2008-03-20 14:30:00,71.94,72.03,71.93,72.02,6600.0,52.9251,52.9913,52.9177,52.9839,6600.0
2008-03-20 14:35:00,72.04,72.2,72.04,72.18,3700.0,52.9986,53.1163,52.9986,53.1016,3700.0
2008-03-20 14:40:00,72.19,72.19,72.06,72.06,9000.0,53.109,53.109,53.0133,53.0133,9000.0
2008-03-20 14:45:00,72.05,72.16,72.05,72.16,6200.0,53.006,53.0869,53.006,53.0869,6200.0
2008-03-20 14:50:00,72.17,72.28,72.11,72.28,6800.0,53.0943,53.1752,53.0501,53.1752,6800.0
2008-03-20 14:55:00,72.27,72.31,72.19,72.28,6800.0,53.1678,53.1973,53.109,53.1752,6800.0
2008-03-20 15:00:00,72.31,72.41,72.31,72.4,3600.0,53.1973,53.2708,53.1973,53.2635,3600.0
2008-03-20 15:05:00,72.39,72.39,72.32,72.32,3900.0,53.2561,53.2561,53.2046,53.2046,3900.0
2008-03-20 15:10:00,72.35,72.45,72.35,72.43,6500.0,53.2267,53.3003,53.2267,53.2855,6500.0
2008-03-20 15:15:00,72.42,72.44,72.37,72.44,6500.0,53.2782,53.2929,53.2414,53.2929,6500.0
2008-03-20 15:20:00,72.42,72.54,72.42,72.5,3000.0,53.2782,53.3665,53.2782,53.337,3000.0
2008-03-20 15:25:00,72.47,72.47,72.25,72.31,4400.0,53.315,53.315,53.1531,53.1973,4400.0
2008-03-20 15:30:00,72.31,72.41,72.3,72.32,6200.0,53.1973,53.2708,53.1899,53.2046,6200.0
2008-03-20 15:35:00,72.27,72.28,72.17,72.23,11600.0,53.1678,53.1752,53.0943,53.1384,11600.0
2008-03-20 15:40:00,72.22,72.33,72.17,72.25,14400.0,53.131,53.212,53.0943,53.1531,14400.0
2008-03-20 15:45:00,72.24,72.39,72.23,72.31,21100.0,53.1458,53.2561,53.1384,53.1973,21100.0
2008-03-20 15:50:00,72.35,72.52,72.34,72.52,6800.0,53.2267,53.3517,53.2193,53.3517,6800.0
2008-03-20 15:55:00,72.48,72.52,72.44,72.44,20500.0,53.3223,53.3517,53.2929,53.2929,20500.0
2008-03-20 16:00:00,72.44,72.49,72.44,72.49,1600.0,53.2929,53.3297,53.2929,53.3297,1600.0
2008-03-20 16:05:00,72.49,72.49,72.49,72.49,0.0,53.3297,53.3297,53.3297,53.3297,0.0
2008-03-20 16:10:00,72.49,72.49,72.49,72.49,0.0,53.3297,53.3297,53.3297,53.3297,0.0
2008-03-24 09:30:00,72.53,72.63,72.46,72.57,38700.0,53.5943,53.6682,53.5426,53.6239,38700.0
2008-03-24 09:35:00,72.52,72.74,72.52,72.74,10000.0,53.5869,53.7495,53.5869,53.7495,10000.0
2008-03-24 09:40:00,72.76,72.9,72.76,72.81,4200.0,53.7643,53.8677,53.7643,53.8012,4200.0
2008-03-24 09:45:00,72.83,72.86,72.73,72.8,32200.0,53.816,53.8381,53.7421,53.7938,32200.0
2008-03-24 09:50:00,72.81,72.98,72.78,72.86,38900.0,53.8012,53.9268,53.779,53.8381,38900.0
2008-03-24 09:55:00,72.84,72.96,72.83,72.96,15200.0,53.8234,53.912,53.816,53.912,15200.0
2008-03-24 10:00:00,73.0,73.24,73.0,73.23,38200.0,53.9416,54.1189,53.9416,54.1115,38200.0
2008-03-24 10:05:00,73.26,73.28,73.15,73.26,9400.0,54.1337,54.1485,54.0524,54.1337,9400.0
2008-03-24 10:10:00,73.24,73.48,73.24,73.47,14500.0,54.1189,54.2963,54.1189,54.2889,14500.0
2008-03-24 10:15:00,73.38,73.38,73.28,73.29,2700.0,54.2224,54.2224,54.1485,54.1559,2700.0
2008-03-24 10:20:00,73.33,73.33,73.26,73.29,5900.0,54.1854,54.1854,54.1337,54.1559,5900.0
2008-03-24 10:25:00,73.29,73.32,73.28,73.29,25700.0,54.1559,54.178,54.1485,54.1559,25700.0
2008-03-24 10:30:00,73.31,73.38,73.31,73.38,3600.0,54.1707,54.2224,54.1707,54.2224,3600.0
2008-03-24 10:35:00,73.38,73.48,73.38,73.43,5700.0,54.2224,54.2963,54.2224,54.2593,5700.0
2008-03-24 10:40:00,73.45,73.6,73.43,73.57,27000.0,54.2741,54.3849,54.2593,54.3628,27000.0
2008-03-24 10:45:00,73.58,73.64,73.53,73.55,7500.0,54.3702,54.4145,54.3332,54.348,7500.0
2008-03-24 10:50:00,73.49,73.49,73.46,73.46,1700.0,54.3037,54.3037,54.2815,54.2815,1700.0
2008-03-24 10:55:00,73.47,73.52,73.42,73.43,5500.0,54.2889,54.3258,54.2519,54.2593,5500.0
2008-03-24 11:00:00,73.44,73.48,73.37,73.38,23400.0,54.2667,54.2963,54.215,54.2224,23400.0
2008-03-24 11:05:00,73.38,73.39,73.35,73.36,31000.0,54.2224,54.2298,54.2002,54.2076,31000.0
2008-03-24 11:10:00,73.36,73.44,73.36,73.44,32700.0,54.2076,54.2667,54.2076,54.2667,32700.0
2008-03-24 11:15:00,73.45,73.45,73.4,73.4,6300.0,54.2741,54.2741,54.2372,54.2372,6300.0
2008-03-24 11:20:00,73.4,73.42,73.38,73.41,16400.0,54.2372,54.2519,54.2224,54.2446,16400.0
2008-03-24 11:25:00,73.43,73.53,73.42,73.5,15800.0,54.2593,54.3332,54.2519,54.3111,15800.0
2008-03-24 11:30:00,73.51,73.55,73.48,73.52,42500.0,54.3184,54.348,54.2963,54.3258,42500.0
2008-03-24 11:35:00,73.52,73.57,73.5,73.57,24600.0,54.3258,54.3628,54.3111,54.3628,24600.0
2008-03-24 11:40:00,73.59,73.7,73.58,73.62,69400.0,54.3776,54.4588,54.3702,54.3997,69400.0
2008-03-24 11:45:00,73.63,73.63,73.54,73.56,20300.0,54.4071,54.4071,54.3406,54.3554,20300.0
2008-03-24 11:50:00,73.53,73.54,73.51,73.51,15600.0,54.3332,54.3406,54.3184,54.3184,15600.0
2008-03-24 11:55:00,73.5,73.54,73.5,73.54,29900.0,54.3111,54.3406,54.3111,54.3406,29900.0
2008-03-24 12:00:00,73.54,73.56,73.49,73.52,15600.0,54.3406,54.3554,54.3037,54.3258,15600.0
2008-03-24 12:05:00,73.51,73.51,73.47,73.51,9000.0,54.3184,54.3184,54.2889,54.3184,9000.0
2008-03-24 12:10:00,73.51,73.54,73.48,73.51,13700.0,54.3184,54.3406,54.2963,54.3184,13700.0
2008-03-24 12:15:00,73.5,73.58,73.5,73.56,195500.0,54.3111,54.3702,54.3111,54.3554,195500.0
2008-03-24 12:20:00,73.58,73.62,73.56,73.6,15300.0,54.3702,54.3997,54.3554,54.3849,15300.0
2008-03-24 12:25:00,73.6,73.64,73.58,73.64,16800.0,54.3849,54.4145,54.3702,54.4145,16800.0
2008-03-24 12:30:00,73.65,73.7,73.65,73.66,2300.0,54.4219,54.4588,54.4219,54.4293,2300.0
2008-03-24 12:35:00,73.51,73.71,73.51,73.71,1002500.0,54.3184,54.4662,54.3184,54.4662,1002500.0
2008-03-24 12:40:00,73.71,73.76,73.69,73.75,5300.0,54.4662,54.5032,54.4515,54.4958,5300.0
2008-03-24 12:45:00,73.76,73.77,73.73,73.75,4300.0,54.5032,54.5106,54.481,54.4958,4300.0
2008-03-24 12:50:00,73.76,73.85,73.73,73.77,29200.0,54.5032,54.5697,54.481,54.5106,29200.0
2008-03-24 12:55:00,73.77,73.79,73.71,73.71,40900.0,54.5106,54.5253,54.4662,54.4662,40900.0
2008-03-24 13:00:00,73.7,73.71,73.65,73.7,17700.0,54.4588,54.4662,54.4219,54.4588,17700.0
2008-03-24 13:05:00,73.71,73.74,73.66,73.71,77400.0,54.4662,54.4884,54.4293,54.4662,77400.0
2008-03-24 13:10:00,73.69,73.7,73.68,73.68,1600.0,54.4515,54.4588,54.4441,54.4441,1600.0
2008-03-24 13:15:00,73.71,73.73,73.68,73.73,6200.0,54.4662,54.481,54.4441,54.481,6200.0
2008-03-24 13:20:00,73.71,73.81,73.71,73.79,100700.0,54.4662,54.5401,54.4662,54.5253,100700.0
2008-03-24 13:25:00,73.79,73.83,73.74,73.75,49800.0,54.5253,54.5549,54.4884,54.4958,49800.0
2008-03-24 13:30:00,73.75,73.76,73.72,73.72,7300.0,54.4958,54.5032,54.4736,54.4736,7300.0
2008-03-24 13:35:00,73.72,73.73,73.69,73.7,4800.0,54.4736,54.481,54.4515,54.4588,4800.0
2008-03-24 13:40:00,73.69,73.72,73.68,73.69,5200.0,54.4515,54.4736,54.4441,54.4515,5200.0
2008-03-24 13:45:00,73.67,73.73,73.66,73.73,5900.0,54.4367,54.481,54.4293,54.481,5900.0
2008-03-24 13:50:00,73.73,73.76,73.71,73.76,2400.0,54.481,54.5032,54.4662,54.5032,2400.0
2008-03-24 13:55:00,73.73,73.76,73.72,73.76,14400.0,54.481,54.5032,54.4736,54.5032,14400.0
2008-03-24 14:00:00,73.78,73.79,73.59,73.63,6300.0,54.518,54.5253,54.3776,54.4071,6300.0
2008-03-24 14:05:00,73.63,73.63,73.58,73.59,3200.0,54.4071,54.4071,54.3702,54.3776,3200.0
2008-03-24 14:10:00,73.58,73.62,73.55,73.56,15200.0,54.3702,54.3997,54.348,54.3554,15200.0
2008-03-24 14:15:00,73.57,73.65,73.55,73.65,5600.0,54.3628,54.4219,54.348,54.4219,5600.0
2008-03-24 14:20:00,73.66,73.66,73.61,73.65,12900.0,54.4293,54.4293,54.3923,54.4219,12900.0
2008-03-24 14:25:00,73.63,73.68,73.63,73.68,5600.0,54.4071,54.4441,54.4071,54.4441,5600.0
2008-03-24 14:30:00,73.68,73.71,73.65,73.67,34400.0,54.4441,54.4662,54.4219,54.4367,34400.0
2008-03-24 14:35:00,73.68,73.7,73.59,73.67,37400.0,54.4441,54.4588,54.3776,54.4367,37400.0
2008-03-24 14:40:00,73.66,73.72,73.65,73.71,9600.0,54.4293,54.4736,54.4219,54.4662,9600.0
2008-03-24 14:45:00,73.71,73.71,73.55,73.55,6500.0,54.4662,54.4662,54.348,54.348,6500.0
2008-03-24 14:50:00,73.54,73.55,73.49,73.5,13800.0,54.3406,54.348,54.3037,54.3111,13800.0
2008-03-24 14:55:00,73.51,73.51,73.42,73.44,15200.0,54.3184,54.3184,54.2519,54.2667,15200.0
2008-03-24 15:00:00,73.44,73.51,73.41,73.47,12200.0,54.2667,54.3184,54.2446,54.2889,12200.0
2008-03-24 15:05:00,73.44,73.47,73.34,73.43,16400.0,54.2667,54.2889,54.1928,54.2593,16400.0
2008-03-24 15:10:00,73.46,73.58,73.46,73.54,7600.0,54.2815,54.3702,54.2815,54.3406,7600.0
2008-03-24 15:15:00,73.54,73.63,73.53,73.58,40900.0,54.3406,54.4071,54.3332,54.3702,40900.0
2008-03-24 15:20:00,73.59,73.6,73.47,73.47,13200.0,54.3776,54.3849,54.2889,54.2889,13200.0
2008-03-24 15:25:00,73.47,73.5,73.36,73.36,2400.0,54.2889,54.3111,54.2076,54.2076,2400.0
2008-03-24 15:30:00,73.35,73.49,73.33,73.45,30900.0,54.2002,54.3037,54.1854,54.2741,30900.0
2008-03-24 15:35:00,73.43,73.44,73.34,73.39,16500.0,54.2593,54.2667,54.1928,54.2298,16500.0
2008-03-24 15:40:00,73.41,73.44,73.35,73.35,29300.0,54.2446,54.2667,54.2002,54.2002,29300.0
2008-03-24 15:45:00,73.36,73.38,73.2,73.22,47300.0,54.2076,54.2224,54.0894,54.1042,47300.0
2008-03-24 15:50:00,73.24,73.3,73.22,73.26,17900.0,54.1189,54.1633,54.1042,54.1337,17900.0
2008-03-24 15:55:00,73.28,73.32,73.26,73.29,14000.0,54.1485,54.178,54.1337,54.1559,14000.0
2008-03-25 09:30:00,73.45,73.45,73.17,73.18,8200.0,54.2741,54.2741,54.0672,54.0746,8200.0
2008-03-25 09:35:00,73.2,73.43,73.2,73.39,2800.0,54.0894,54.2593,54.0894,54.2298,2800.0
2008-03-25 09:40:00,73.47,73.63,73.46,73.55,13100.0,54.2889,54.4071,54.2815,54.348,13100.0
2008-03-25 09:45:00,73.57,73.6,73.45,73.47,12800.0,54.3628,54.3849,54.2741,54.2889,12800.0
2008-03-25 09:50:00,73.5,73.5,73.26,73.29,20000.0,54.3111,54.3111,54.1337,54.1559,20000.0
2008-03-25 09:55:00,73.25,73.25,73.12,73.12,32900.0,54.1263,54.1263,54.0303,54.0303,32900.0
2008-03-25 10:00:00,73.13,73.13,72.87,73.09,49400.0,54.0377,54.0377,53.8455,54.0081,49400.0
2008-03-25 10:05:00,73.07,73.08,72.94,73.02,15300.0,53.9933,54.0007,53.8973,53.9564,15300.0
2008-03-25 10:10:00,73.05,73.16,73.05,73.12,3900.0,53.9785,54.0598,53.9785,54.0303,3900.0
2008-03-25 10:15:00,73.13,73.2,73.12,73.15,5900.0,54.0377,54.0894,54.0303,54.0524,5900.0
2008-03-25 10:20:00,73.12,73.22,73.11,73.21,2000.0,54.0303,54.1042,54.0229,54.0968,2000.0
2008-03-25 10:25:00,73.17,73.23,73.06,73.08,3200.0,54.0672,54.1115,53.9859,54.0007,3200.0
2008-03-25 10:30:00,73.06,73.11,73.0,73.0,4700.0,53.9859,54.0229,53.9416,53.9416,4700.0
2008-03-25 10:35:00,73.01,73.03,72.97,73.0,4400.0,53.949,53.9638,53.9194,53.9416,4400.0
2008-03-25 10:40:00,73.01,73.16,73.01,73.15,16800.0,53.949,54.0598,53.949,54.0524,16800.0
2008-03-25 10:45:00,73.18,73.29,73.15,73.22,48200.0,54.0746,54.1559,54.0524,54.1042,48200.0
2008-03-25 10:50:00,73.24,73.24,73.11,73.19,9400.0,54.1189,54.1189,54.0229,54.082,9400.0
2008-03-25 10:55:00,73.2,73.24,73.09,73.17,17200.0,54.0894,54.1189,54.0081,54.0672,17200.0
2008-03-25 11:00:00,73.18,73.36,73.13,73.34,7300.0,54.0746,54.2076,54.0377,54.1928,7300.0
2008-03-25 11:05:00,73.31,73.32,73.27,73.29,3300.0,54.1707,54.178,54.1411,54.1559,3300.0
2008-03-25 11:10:00,73.21,73.31,73.2,73.31,3500.0,54.0968,54.1707,54.0894,54.1707,3500.0
2008-03-25 11:15:00,73.33,73.4,73.23,73.23,10600.0,54.1854,54.2372,54.1115,54.1115,10600.0
2008-03-25 11:20:00,73.21,73.31,73.21,73.29,2300.0,54.0968,54.1707,54.0968,54.1559,2300.0
2008-03-25 11:25:00,73.31,73.41,73.29,73.36,3900.0,54.1707,54.2446,54.1559,54.2076,3900.0
2008-03-25 11:30:00,73.32,73.42,73.32,73.41,5600.0,54.178,54.2519,54.178,54.2446,5600.0
2008-03-25 11:35:00,73.4,73.47,73.34,73.35,5600.0,54.2372,54.2889,54.1928,54.2002,5600.0
2008-03-25 11:40:00,73.37,73.38,73.31,73.37,4400.0,54.215,54.2224,54.1707,54.215,4400.0
2008-03-25 11:45:00,73.38,73.38,73.24,73.24,8400.0,54.2224,54.2224,54.1189,54.1189,8400.0
2008-03-25 11:50:00,73.22,73.38,73.21,73.32,7900.0,54.1042,54.2224,54.0968,54.178,7900.0
2008-03-25 11:55:00,73.32,73.33,73.21,73.25,20600.0,54.178,54.1854,54.0968,54.1263,20600.0
2008-03-25 12:00:00,73.25,73.32,73.18,73.29,8400.0,54.1263,54.178,54.0746,54.1559,8400.0
2008-03-25 12:05:00,73.3,73.41,73.3,73.41,6500.0,54.1633,54.2446,54.1633,54.2446,6500.0
2008-03-25 12:10:00,73.41,73.45,73.37,73.38,4300.0,54.2446,54.2741,54.215,54.2224,4300.0
2008-03-25 12:15:00,73.38,73.5,73.38,73.46,21600.0,54.2224,54.3111,54.2224,54.2815,21600.0
2008-03-25 12:20:00,73.46,73.49,73.4,73.41,5400.0,54.2815,54.3037,54.2372,54.2446,5400.0
2008-03-25 12:25:00,73.41,73.55,73.41,73.55,3800.0,54.2446,54.348,54.2446,54.348,3800.0
2008-03-25 12:30:00,73.53,73.53,73.47,73.5,4000.0,54.3332,54.3332,54.2889,54.3111,4000.0
2008-03-25 12:35:00,73.5,73.51,73.44,73.51,12000.0,54.3111,54.3184,54.2667,54.3184,12000.0
2008-03-25 12:40:00,73.52,73.54,73.49,73.49,1800.0,54.3258,54.3406,54.3037,54.3037,1800.0
2008-03-25 12:45:00,73.49,73.57,73.48,73.56,4400.0,54.3037,54.3628,54.2963,54.3554,4400.0
2008-03-25 12:50:00,73.56,73.62,73.56,73.59,16200.0,54.3554,54.3997,54.3554,54.3776,16200.0
2008-03-25 12:55:00,73.58,73.58,73.45,73.47,5200.0,54.3702,54.3702,54.2741,54.2889,5200.0
2008-03-25 13:00:00,73.47,73.54,73.44,73.44,8300.0,54.2889,54.3406,54.2667,54.2667,8300.0
2008-03-25 13:05:00,73.44,73.46,73.38,73.44,22900.0,54.2667,54.2815,54.2224,54.2667,22900.0
2008-03-25 13:10:00,73.42,73.52,73.4,73.51,5200.0,54.2519,54.3258,54.2372,54.3184,5200.0
2008-03-25 13:15:00,73.5,73.52,73.48,73.48,4800.0,54.3111,54.3258,54.2963,54.2963,4800.0
2008-03-25 13:20:00,73.45,73.55,73.44,73.54,2700.0,54.2741,54.348,54.2667,54.3406,2700.0
2008-03-25 13:25:00,73.5,73.57,73.5,73.57,3000.0,54.3111,54.3628,54.3111,54.3628,3000.0
2008-03-25 13:30:00,73.57,73.67,73.57,73.6,15000.0,54.3628,54.4367,54.3628,54.3849,15000.0
2008-03-25 13:35:00,73.61,73.65,73.55,73.55,7900.0,54.3923,54.4219,54.348,54.348,7900.0
2008-03-25 13:40:00,73.55,73.59,73.52,73.58,4300.0,54.348,54.3776,54.3258,54.3702,4300.0
2008-03-25 13:45:00,73.56,73.65,73.56,73.65,1100.0,54.3554,54.4219,54.3554,54.4219,1100.0
2008-03-25 13:50:00,73.65,73.68,73.65,73.65,800.0,54.4219,54.4441,54.4219,54.4219,800.0
2008-03-25 13:55:00,73.69,73.77,73.69,73.72,2100.0,54.4515,54.5106,54.4515,54.4736,2100.0
2008-03-25 14:00:00,73.73,73.74,73.65,73.74,13400.0,54.481,54.4884,54.4219,54.4884,13400.0
2008-03-25 14:05:00,73.74,73.78,73.72,73.75,16300.0,54.4884,54.518,54.4736,54.4958,16300.0
2008-03-25 14:10:00,73.75,73.77,73.67,73.68,4300.0,54.4958,54.5106,54.4367,54.4441,4300.0
2008-03-25 14:15:00,73.67,73.69,73.62,73.65,6500.0,54.4367,54.4515,54.3997,54.4219,6500.0
2008-03-25 14:20:00,73.67,73.72,73.65,73.67,10200.0,54.4367,54.4736,54.4219,54.4367,10200.0
2008-03-25 14:25:00,73.7,73.7,73.61,73.65,4100.0,54.4588,54.4588,54.3923,54.4219,4100.0
2008-03-25 14:30:00,73.6,73.6,73.53,73.54,6500.0,54.3849,54.3849,54.3332,54.3406,6500.0
2008-03-25 14:35:00,73.55,73.61,73.53,73.61,9200.0,54.348,54.3923,54.3332,54.3923,9200.0
2008-03-25 14:40:00,73.61,73.64,73.5,73.6,26400.0,54.3923,54.4145,54.3111,54.3849,26400.0
2008-03-25 14:45:00,73.65,73.68,73.59,73.67,10100.0,54.4219,54.4441,54.3776,54.4367,10100.0
2008-03-25 14:50:00,73.67,73.78,73.67,73.75,10600.0,54.4367,54.518,54.4367,54.4958,10600.0
2008-03-25 14:55:00,73.79,73.8,73.72,73.75,3600.0,54.5253,54.5327,54.4736,54.4958,3600.0
2008-03-25 15:00:00,73.76,73.8,73.76,73.78,7000.0,54.5032,54.5327,54.5032,54.518,7000.0
2008-03-25 15:05:00,73.78,73.8,73.68,73.69,11200.0,54.518,54.5327,54.4441,54.4515,11200.0
2008-03-25 15:10:00,73.68,73.77,73.61,73.71,16800.0,54.4441,54.5106,54.3923,54.4662,16800.0
2008-03-25 15:15:00,73.75,73.8,73.7,73.7,2300.0,54.4958,54.5327,54.4588,54.4588,2300.0
2008-03-25 15:20:00,73.69,73.79,73.68,73.79,10200.0,54.4515,54.5253,54.4441,54.5253,10200.0
2008-03-25 15:25:00,73.78,73.78,73.68,73.73,10300.0,54.518,54.518,54.4441,54.481,10300.0
2008-03-25 15:30:00,73.75,73.78,73.67,73.68,7800.0,54.4958,54.518,54.4367,54.4441,7800.0
2008-03-25 15:35:00,73.69,73.69,73.63,73.65,2800.0,54.4515,54.4515,54.4071,54.4219,2800.0
2008-03-25 15:40:00,73.66,73.72,73.58,73.58,10500.0,54.4293,54.4736,54.3702,54.3702,10500.0
2008-03-25 15:45:00,73.6,73.63,73.53,73.54,5500.0,54.3849,54.4071,54.3332,54.3406,5500.0
2008-03-25 15:50:00,73.57,73.58,73.45,73.5,4900.0,54.3628,54.3702,54.2741,54.3111,4900.0
2008-03-25 15:55:00,73.49,73.56,73.49,73.53,8000.0,54.3037,54.3554,54.3037,54.3332,8000.0
2008-03-25 16:00:00,73.53,73.57,73.53,73.57,5800.0,54.3332,54.3628,54.3332,54.3628,5800.0
2008-03-25 16:05:00,73.57,73.57,73.57,73.57,0.0,54.3628,54.3628,54.3628,54.3628,0.0
2008-03-25 16:10:00,73.57,73.57,73.57,73.57,0.0,54.3628,54.3628,54.3628,54.3628,0.0
2008-03-26 09:30:00,73.19,73.19,73.15,73.19,3500.0,54.082,54.082,54.0524,54.082,3500.0
2008-03-26 09:35:00,73.04,73.09,73.02,73.07,5000.0,53.9711,54.0081,53.9564,53.9933,5000.0
2008-03-26 09:40:00,73.11,73.17,73.04,73.07,5100.0,54.0229,54.0672,53.9711,53.9933,5100.0
2008-03-26 09:45:00,72.97,73.06,72.91,72.91,12100.0,53.9194,53.9859,53.8751,53.8751,12100.0
2008-03-26 09:50:00,72.91,73.02,72.91,73.02,8800.0,53.8751,53.9564,53.8751,53.9564,8800.0
2008-03-26 09:55:00,72.96,73.07,72.96,73.07,7800.0,53.912,53.9933,53.912,53.9933,7800.0
2008-03-26 10:00:00,73.08,73.19,73.06,73.1,82000.0,54.0007,54.082,53.9859,54.0155,82000.0
2008-03-26 10:05:00,73.14,73.23,73.12,73.23,13700.0,54.045,54.1115,54.0303,54.1115,13700.0
2008-03-26 10:10:00,73.23,73.25,73.12,73.12,24900.0,54.1115,54.1263,54.0303,54.0303,24900.0
2008-03-26 10:15:00,73.15,73.17,73.06,73.06,7000.0,54.0524,54.0672,53.9859,53.9859,7000.0
2008-03-26 10:20:00,73.08,73.17,73.08,73.14,16100.0,54.0007,54.0672,54.0007,54.045,16100.0
2008-03-26 10:25:00,73.15,73.18,73.01,73.06,24300.0,54.0524,54.0746,53.949,53.9859,24300.0
2008-03-26 10:30:00,73.05,73.05,72.88,72.9,7800.0,53.9785,53.9785,53.8529,53.8677,7800.0
2008-03-26 10:35:00,72.87,72.96,72.87,72.96,1700.0,53.8455,53.912,53.8455,53.912,1700.0
2008-03-26 10:40:00,72.92,72.92,72.83,72.83,1300.0,53.8825,53.8825,53.816,53.816,1300.0
2008-03-26 10:45:00,72.84,72.85,72.71,72.73,6000.0,53.8234,53.8308,53.7273,53.7421,6000.0
2008-03-26 10:50:00,72.73,72.82,72.73,72.81,2600.0,53.7421,53.8086,53.7421,53.8012,2600.0
2008-03-26 10:55:00,72.88,72.88,72.85,72.88,1100.0,53.8529,53.8529,53.8308,53.8529,1100.0
2008-03-26 11:00:00,72.85,72.86,72.78,72.79,2400.0,53.8308,53.8381,53.779,53.7864,2400.0
2008-03-26 11:05:00,72.82,72.9,72.82,72.88,6900.0,53.8086,53.8677,53.8086,53.8529,6900.0
2008-03-26 11:10:00,72.89,72.93,72.88,72.91,4600.0,53.8603,53.8899,53.8529,53.8751,4600.0
2008-03-26 11:15:00,72.9,72.91,72.79,72.84,2500.0,53.8677,53.8751,53.7864,53.8234,2500.0
2008-03-26 11:20:00,72.85,72.88,72.78,72.87,6800.0,53.8308,53.8529,53.779,53.8455,6800.0
2008-03-26 11:25:00,72.89,73.02,72.89,73.02,8600.0,53.8603,53.9564,53.8603,53.9564,8600.0
2008-03-26 11:30:00,73.02,73.05,73.0,73.0,800.0,53.9564,53.9785,53.9416,53.9416,800.0
2008-03-26 11:35:00,73.04,73.04,72.94,72.96,1900.0,53.9711,53.9711,53.8973,53.912,1900.0
2008-03-26 11:40:00,72.98,73.01,72.88,72.91,2600.0,53.9268,53.949,53.8529,53.8751,2600.0
2008-03-26 11:45:00,72.91,73.04,72.89,73.04,3600.0,53.8751,53.9711,53.8603,53.9711,3600.0
2008-03-26 11:50:00,73.01,73.08,73.0,73.05,5600.0,53.949,54.0007,53.9416,53.9785,5600.0
2008-03-26 11:55:00,73.03,73.07,72.98,72.98,3400.0,53.9638,53.9933,53.9268,53.9268,3400.0
2008-03-26 12:00:00,72.99,73.03,72.98,72.98,1100.0,53.9342,53.9638,53.9268,53.9268,1100.0
2008-03-26 12:05:00,72.97,73.07,72.97,73.06,900.0,53.9194,53.9933,53.9194,53.9859,900.0
2008-03-26 12:10:00,73.01,73.02,72.93,72.93,3200.0,53.949,53.9564,53.8899,53.8899,3200.0
2008-03-26 12:15:00,72.93,72.95,72.89,72.92,2000.0,53.8899,53.9046,53.8603,53.8825,2000.0
2008-03-26 12:20:00,72.92,72.96,72.91,72.93,1200.0,53.8825,53.912,53.8751,53.8899,1200.0
2008-03-26 12:25:00,72.92,73.0,72.92,72.96,3100.0,53.8825,53.9416,53.8825,53.912,3100.0
2008-03-26 12:30:00,72.96,73.0,72.95,72.95,7200.0,53.912,53.9416,53.9046,53.9046,7200.0
2008-03-26 12:35:00,72.95,72.96,72.89,72.93,3200.0,53.9046,53.912,53.8603,53.8899,3200.0
2008-03-26 12:40:00,72.93,72.97,72.84,72.88,12700.0,53.8899,53.9194,53.8234,53.8529,12700.0
2008-03-26 12:45:00,72.85,72.94,72.84,72.9,3800.0,53.8308,53.8973,53.8234,53.8677,3800.0
2008-03-26 12:50:00,72.9,72.9,72.81,72.84,4100.0,53.8677,53.8677,53.8012,53.8234,4100.0
2008-03-26 12:55:00,72.81,72.89,72.81,72.88,2400.0,53.8012,53.8603,53.8012,53.8529,2400.0
2008-03-26 13:00:00,72.82,72.89,72.82,72.89,3200.0,53.8086,53.8603,53.8086,53.8603,3200.0
2008-03-26 13:05:00,72.89,72.92,72.82,72.83,11000.0,53.8603,53.8825,53.8086,53.816,11000.0
2008-03-26 13:10:00,72.84,72.94,72.84,72.93,3500.0,53.8234,53.8973,53.8234,53.8899,3500.0
2008-03-26 13:15:00,72.91,72.94,72.85,72.85,10200.0,53.8751,53.8973,53.8308,53.8308,10200.0
2008-03-26 13:20:00,72.87,72.89,72.84,72.86,4300.0,53.8455,53.8603,53.8234,53.8381,4300.0
2008-03-26 13:25:00,72.91,72.95,72.85,72.85,4400.0,53.8751,53.9046,53.8308,53.8308,4400.0
2008-03-26 13:30:00,72.86,72.86,72.74,72.74,3200.0,53.8381,53.8381,53.7495,53.7495,3200.0
2008-03-26 13:35:00,72.74,72.77,72.73,72.77,2700.0,53.7495,53.7716,53.7421,53.7716,2700.0
2008-03-26 13:40:00,72.76,72.78,72.74,72.77,5900.0,53.7643,53.779,53.7495,53.7716,5900.0
2008-03-26 13:45:00,72.74,72.77,72.71,72.75,5600.0,53.7495,53.7716,53.7273,53.7569,5600.0
2008-03-26 13:50:00,72.75,72.83,72.75,72.8,3700.0,53.7569,53.816,53.7569,53.7938,3700.0
2008-03-26 13:55:00,72.81,72.84,72.8,72.84,2200.0,53.8012,53.8234,53.7938,53.8234,2200.0
2008-03-26 14:00:00,72.83,72.83,72.74,72.78,7600.0,53.816,53.816,53.7495,53.779,7600.0
2008-03-26 14:05:00,72.78,72.92,72.78,72.91,5000.0,53.779,53.8825,53.779,53.8751,5000.0
2008-03-26 14:10:00,72.92,73.01,72.89,73.0,4500.0,53.8825,53.949,53.8603,53.9416,4500.0
2008-03-26 14:15:00,72.97,72.98,72.95,72.97,7500.0,53.9194,53.9268,53.9046,53.9194,7500.0
2008-03-26 14:20:00,72.91,72.91,72.91,72.91,400.0,53.8751,53.8751,53.8751,53.8751,400.0
2008-03-26 14:25:00,72.91,72.96,72.89,72.96,14900.0,53.8751,53.912,53.8603,53.912,14900.0
2008-03-26 14:30:00,72.95,73.02,72.89,73.01,14300.0,53.9046,53.9564,53.8603,53.949,14300.0
2008-03-26 14:35:00,73.0,73.05,72.95,72.95,4700.0,53.9416,53.9785,53.9046,53.9046,4700.0
2008-03-26 14:40:00,72.93,72.94,72.89,72.89,7300.0,53.8899,53.8973,53.8603,53.8603,7300.0
2008-03-26 14:45:00,72.88,73.0,72.88,72.97,19900.0,53.8529,53.9416,53.8529,53.9194,19900.0
2008-03-26 14:50:00,73.0,73.08,73.0,73.05,30600.0,53.9416,54.0007,53.9416,53.9785,30600.0
2008-03-26 14:55:00,73.06,73.31,73.03,73.31,48400.0,53.9859,54.1707,53.9638,54.1707,48400.0
2008-03-26 15:00:00,73.31,73.34,73.21,73.21,31000.0,54.1707,54.1928,54.0968,54.0968,31000.0
2008-03-26 15:05:00,73.21,73.25,73.16,73.24,9800.0,54.0968,54.1263,54.0598,54.1189,9800.0
2008-03-26 15:10:00,73.22,73.24,73.04,73.04,28400.0,54.1042,54.1189,53.9711,53.9711,28400.0
2008-03-26 15:15:00,73.06,73.09,73.02,73.02,2100.0,53.9859,54.0081,53.9564,53.9564,2100.0
2008-03-26 15:20:00,73.0,73.03,72.98,73.01,10200.0,53.9416,53.9638,53.9268,53.949,10200.0
2008-03-26 15:25:00,73.03,73.05,72.86,72.9,8100.0,53.9638,53.9785,53.8381,53.8677,8100.0
2008-03-26 15:30:00,72.88,72.96,72.87,72.89,10200.0,53.8529,53.912,53.8455,53.8603,10200.0
2008-03-26 15:35:00,72.91,72.91,72.84,72.89,4700.0,53.8751,53.8751,53.8234,53.8603,4700.0
2008-03-26 15:40:00,72.88,72.9,72.83,72.88,27400.0,53.8529,53.8677,53.816,53.8529,27400.0
2008-03-26 15:45:00,72.89,72.97,72.88,72.96,22400.0,53.8603,53.9194,53.8529,53.912,22400.0
2008-03-26 15:50:00,72.95,73.0,72.85,72.92,12100.0,53.9046,53.9416,53.8308,53.8825,12100.0
2008-03-26 15:55:00,72.91,73.0,72.91,72.98,11700.0,53.8751,53.9416,53.8751,53.9268,11700.0
2008-03-26 16:00:00,72.98,72.98,72.9,72.9,600.0,53.9268,53.9268,53.8677,53.8677,600.0
2008-03-26 16:05:00,72.9,72.9,72.9,72.9,0.0,53.8677,53.8677,53.8677,53.8677,0.0
2008-03-26 16:10:00,72.9,72.9,72.9,72.9,0.0,53.8677,53.8677,53.8677,53.8677,0.0
2008-03-27 09:30:00,73.17,73.24,73.12,73.23,31900.0,54.0672,54.1189,54.0303,54.1115,31900.0
2008-03-27 09:35:00,73.11,73.11,72.97,72.97,3000.0,54.0229,54.0229,53.9194,53.9194,3000.0
2008-03-27 09:40:00,72.99,73.12,72.99,73.1,4100.0,53.9342,54.0303,53.9342,54.0155,4100.0
2008-03-27 09:45:00,72.99,73.13,72.99,73.1,6500.0,53.9342,54.0377,53.9342,54.0155,6500.0
2008-03-27 09:50:00,73.11,73.11,72.88,72.93,9800.0,54.0229,54.0229,53.8529,53.8899,9800.0
2008-03-27 09:55:00,72.96,73.07,72.93,73.04,8100.0,53.912,53.9933,53.8899,53.9711,8100.0
2008-03-27 10:00:00,72.97,73.04,72.95,72.96,5100.0,53.9194,53.9711,53.9046,53.912,5100.0
2008-03-27 10:05:00,72.95,72.96,72.86,72.87,9400.0,53.9046,53.912,53.8381,53.8455,9400.0
2008-03-27 10:10:00,72.84,72.88,72.81,72.81,13100.0,53.8234,53.8529,53.8012,53.8012,13100.0
2008-03-27 10:15:00,72.93,72.93,72.71,72.73,5400.0,53.8899,53.8899,53.7273,53.7421,5400.0
2008-03-27 10:20:00,72.69,72.69,72.57,72.63,29400.0,53.7125,53.7125,53.6239,53.6682,29400.0
2008-03-27 10:25:00,72.6,72.63,72.47,72.49,33500.0,53.646,53.6682,53.55,53.5647,33500.0
2008-03-27 10:30:00,72.48,72.53,72.37,72.4,18700.0,53.5574,53.5943,53.4761,53.4982,18700.0
2008-03-27 10:35:00,72.4,72.54,72.35,72.54,19200.0,53.4982,53.6017,53.4613,53.6017,19200.0
2008-03-27 10:40:00,72.53,72.57,72.5,72.53,8600.0,53.5943,53.6239,53.5721,53.5943,8600.0
2008-03-27 10:45:00,72.53,72.53,72.44,72.46,3300.0,53.5943,53.5943,53.5278,53.5426,3300.0
2008-03-27 10:50:00,72.44,72.61,72.42,72.61,7400.0,53.5278,53.6534,53.513,53.6534,7400.0
2008-03-27 10:55:00,72.58,72.61,72.54,72.59,9300.0,53.6312,53.6534,53.6017,53.6386,9300.0
2008-03-27 11:00:00,72.59,72.67,72.57,72.62,4000.0,53.6386,53.6977,53.6239,53.6608,4000.0
2008-03-27 11:05:00,72.61,72.61,72.48,72.56,24600.0,53.6534,53.6534,53.5574,53.6165,24600.0
2008-03-27 11:10:00,72.54,72.6,72.49,72.49,4500.0,53.6017,53.646,53.5647,53.5647,4500.0
2008-03-27 11:15:00,72.49,72.68,72.49,72.68,4700.0,53.5647,53.7051,53.5647,53.7051,4700.0
2008-03-27 11:20:00,72.68,72.76,72.64,72.66,5400.0,53.7051,53.7643,53.6756,53.6904,5400.0
2008-03-27 11:25:00,72.69,72.74,72.66,72.69,2800.0,53.7125,53.7495,53.6904,53.7125,2800.0
2008-03-27 11:30:00,72.67,72.74,72.62,72.74,4400.0,53.6977,53.7495,53.6608,53.7495,4400.0
2008-03-27 11:35:00,72.7,72.79,72.7,72.78,3500.0,53.7199,53.7864,53.7199,53.779,3500.0
2008-03-27 11:40:00,72.77,72.91,72.72,72.91,5400.0,53.7716,53.8751,53.7347,53.8751,5400.0
2008-03-27 11:45:00,72.9,72.95,72.86,72.89,5900.0,53.8677,53.9046,53.8381,53.8603,5900.0
2008-03-27 11:50:00,72.89,72.9,72.84,72.86,3500.0,53.8603,53.8677,53.8234,53.8381,3500.0
2008-03-27 11:55:00,72.85,72.86,72.82,72.86,1600.0,53.8308,53.8381,53.8086,53.8381,1600.0
2008-03-27 12:00:00,72.82,72.89,72.81,72.81,2100.0,53.8086,53.8603,53.8012,53.8012,2100.0
2008-03-27 12:05:00,72.82,72.87,72.78,72.81,2800.0,53.8086,53.8455,53.779,53.8012,2800.0
2008-03-27 12:10:00,72.84,73.01,72.83,73.01,10300.0,53.8234,53.949,53.816,53.949,10300.0
2008-03-27 12:15:00,73.0,73.0,72.95,72.99,2400.0,53.9416,53.9416,53.9046,53.9342,2400.0
2008-03-27 12:20:00,73.0,73.06,72.94,72.96,3800.0,53.9416,53.9859,53.8973,53.912,3800.0
2008-03-27 12:25:00,72.96,73.11,72.96,73.11,2200.0,53.912,54.0229,53.912,54.0229,2200.0
2008-03-27 12:30:00,73.11,73.23,73.11,73.18,5200.0,54.0229,54.1115,54.0229,54.0746,5200.0
2008-03-27 12:35:00,73.18,73.2,73.13,73.13,2400.0,54.0746,54.0894,54.0377,54.0377,2400.0
2008-03-27 12:40:00,73.14,73.2,73.11,73.15,2400.0,54.045,54.0894,54.0229,54.0524,2400.0
2008-03-27 12:45:00,73.17,73.2,73.09,73.09,3200.0,54.0672,54.0894,54.0081,54.0081,3200.0
2008-03-27 12:50:00,73.09,73.09,73.05,73.05,4100.0,54.0081,54.0081,53.9785,53.9785,4100.0
2008-03-27 12:55:00,73.09,73.09,72.99,72.99,4000.0,54.0081,54.0081,53.9342,53.9342,4000.0
2008-03-27 13:00:00,73.0,73.0,72.95,72.97,3700.0,53.9416,53.9416,53.9046,53.9194,3700.0
2008-03-27 13:05:00,73.05,73.05,73.0,73.04,1200.0,53.9785,53.9785,53.9416,53.9711,1200.0
2008-03-27 13:10:00,73.01,73.11,73.01,73.11,1000.0,53.949,54.0229,53.949,54.0229,1000.0
2008-03-27 13:15:00,73.13,73.16,73.07,73.07,5000.0,54.0377,54.0598,53.9933,53.9933,5000.0
2008-03-27 13:20:00,72.97,72.99,72.91,72.95,4100.0,53.9194,53.9342,53.8751,53.9046,4100.0
2008-03-27 13:25:00,72.94,72.97,72.94,72.94,2100.0,53.8973,53.9194,53.8973,53.8973,2100.0
2008-03-27 13:30:00,72.95,72.95,72.75,72.77,7400.0,53.9046,53.9046,53.7569,53.7716,7400.0
2008-03-27 13:35:00,72.77,72.78,72.64,72.73,19300.0,53.7716,53.779,53.6756,53.7421,19300.0
2008-03-27 13:40:00,72.73,72.73,72.53,72.65,20300.0,53.7421,53.7421,53.5943,53.683,20300.0
2008-03-27 13:45:00,72.6,72.68,72.59,72.68,11500.0,53.646,53.7051,53.6386,53.7051,11500.0
2008-03-27 13:50:00,72.66,72.67,72.59,72.67,9400.0,53.6904,53.6977,53.6386,53.6977,9400.0
2008-03-27 13:55:00,72.66,72.68,72.61,72.63,3300.0,53.6904,53.7051,53.6534,53.6682,3300.0
2008-03-27 14:00:00,72.61,72.61,72.5,72.5,28600.0,53.6534,53.6534,53.5721,53.5721,28600.0
2008-03-27 14:05:00,72.5,72.6,72.46,72.59,5200.0,53.5721,53.646,53.5426,53.6386,5200.0
2008-03-27 14:10:00,72.59,72.64,72.57,72.59,7000.0,53.6386,53.6756,53.6239,53.6386,7000.0
2008-03-27 14:15:00,72.57,72.64,72.51,72.57,15000.0,53.6239,53.6756,53.5795,53.6239,15000.0
2008-03-27 14:20:00,72.57,72.67,72.51,72.65,4600.0,53.6239,53.6977,53.5795,53.683,4600.0
2008-03-27 14:25:00,72.67,72.68,72.64,72.65,700.0,53.6977,53.7051,53.6756,53.683,700.0
2008-03-27 14:30:00,72.68,72.68,72.64,72.67,300.0,53.7051,53.7051,53.6756,53.6977,300.0
2008-03-27 14:35:00,72.71,72.88,72.69,72.86,10900.0,53.7273,53.8529,53.7125,53.8381,10900.0
2008-03-27 14:40:00,72.85,72.93,72.82,72.82,1700.0,53.8308,53.8899,53.8086,53.8086,1700.0
2008-03-27 14:45:00,72.79,72.9,72.79,72.9,3000.0,53.7864,53.8677,53.7864,53.8677,3000.0
2008-03-27 14:50:00,72.88,72.97,72.8,72.8,3600.0,53.8529,53.9194,53.7938,53.7938,3600.0
2008-03-27 14:55:00,72.77,72.78,72.68,72.71,5000.0,53.7716,53.779,53.7051,53.7273,5000.0
2008-03-27 15:00:00,72.69,72.8,72.69,72.76,8700.0,53.7125,53.7938,53.7125,53.7643,8700.0
2008-03-27 15:05:00,72.74,72.74,72.7,72.7,8400.0,53.7495,53.7495,53.7199,53.7199,8400.0
2008-03-27 15:10:00,72.68,72.77,72.64,72.77,5300.0,53.7051,53.7716,53.6756,53.7716,5300.0
2008-03-27 15:15:00,72.73,72.73,72.64,72.68,6300.0,53.7421,53.7421,53.6756,53.7051,6300.0
2008-03-27 15:20:00,72.64,72.66,72.5,72.53,16300.0,53.6756,53.6904,53.5721,53.5943,16300.0
2008-03-27 15:25:00,72.51,72.65,72.5,72.58,5700.0,53.5795,53.683,53.5721,53.6312,5700.0
2008-03-27 15:30:00,72.56,72.63,72.51,72.51,9100.0,53.6165,53.6682,53.5795,53.5795,9100.0
2008-03-27 15:35:00,72.46,72.47,72.17,72.17,7500.0,53.5426,53.55,53.3283,53.3283,7500.0
2008-03-27 15:40:00,72.18,72.33,72.18,72.26,11000.0,53.3357,53.4465,53.3357,53.3948,11000.0
2008-03-27 15:45:00,72.22,72.3,72.2,72.23,25500.0,53.3652,53.4243,53.3505,53.3726,25500.0
2008-03-27 15:50:00,72.2,72.28,72.13,72.22,29600.0,53.3505,53.4096,53.2987,53.3652,29600.0
2008-03-27 15:55:00,72.22,72.24,72.16,72.16,10200.0,53.3652,53.38,53.3209,53.3209,10200.0
2008-03-27 16:00:00,72.16,72.16,72.16,72.16,100.0,53.3209,53.3209,53.3209,53.3209,100.0
2008-03-27 16:05:00,72.16,72.16,72.16,72.16,0.0,53.3209,53.3209,53.3209,53.3209,0.0
2008-03-27 16:10:00,72.16,72.16,72.16,72.16,0.0,53.3209,53.3209,53.3209,53.3209,0.0
2008-03-28 09:30:00,72.42,72.49,72.37,72.47,20600.0,53.513,53.5647,53.4761,53.55,20600.0
2008-03-28 09:35:00,72.39,72.47,72.34,72.47,8200.0,53.4908,53.55,53.4539,53.55,8200.0
2008-03-28 09:40:00,72.34,72.38,72.34,72.38,1100.0,53.4539,53.4835,53.4539,53.4835,1100.0
2008-03-28 09:45:00,72.34,72.34,72.22,72.29,9000.0,53.4539,53.4539,53.3652,53.417,9000.0
2008-03-28 09:50:00,72.36,72.48,72.36,72.41,12400.0,53.4687,53.5574,53.4687,53.5056,12400.0
2008-03-28 09:55:00,72.47,72.54,72.4,72.4,19800.0,53.55,53.6017,53.4982,53.4982,19800.0
2008-03-28 10:00:00,72.41,72.61,72.41,72.61,13700.0,53.5056,53.6534,53.5056,53.6534,13700.0
2008-03-28 10:05:00,72.61,72.61,72.51,72.59,7700.0,53.6534,53.6534,53.5795,53.6386,7700.0
2008-03-28 10:10:00,72.58,72.6,72.43,72.43,2700.0,53.6312,53.646,53.5204,53.5204,2700.0
2008-03-28 10:15:00,72.43,72.44,72.35,72.38,5300.0,53.5204,53.5278,53.4613,53.4835,5300.0
2008-03-28 10:20:00,72.37,72.4,72.32,72.39,4100.0,53.4761,53.4982,53.4391,53.4908,4100.0
2008-03-28 10:25:00,72.39,72.5,72.39,72.5,10000.0,53.4908,53.5721,53.4908,53.5721,10000.0
2008-03-28 10:30:00,72.44,72.52,72.42,72.42,1700.0,53.5278,53.5869,53.513,53.513,1700.0
2008-03-28 10:35:00,72.39,72.39,72.29,72.29,3000.0,53.4908,53.4908,53.417,53.417,3000.0
2008-03-28 10:40:00,72.22,72.29,72.19,72.23,1600.0,53.3652,53.417,53.3431,53.3726,1600.0
2008-03-28 10:45:00,72.21,72.3,72.21,72.28,2800.0,53.3578,53.4243,53.3578,53.4096,2800.0
2008-03-28 10:50:00,72.3,72.32,72.25,72.31,3000.0,53.4243,53.4391,53.3874,53.4317,3000.0
2008-03-28 10:55:00,72.33,72.33,72.18,72.28,6800.0,53.4465,53.4465,53.3357,53.4096,6800.0
2008-03-28 11:00:00,72.23,72.28,72.19,72.28,26400.0,53.3726,53.4096,53.3431,53.4096,26400.0
2008-03-28 11:05:00,72.27,72.35,72.22,72.23,35000.0,53.4022,53.4613,53.3652,53.3726,35000.0
2008-03-28 11:10:00,72.24,72.28,72.19,72.28,9600.0,53.38,53.4096,53.3431,53.4096,9600.0
2008-03-28 11:15:00,72.28,72.31,72.22,72.25,3400.0,53.4096,53.4317,53.3652,53.3874,3400.0
2008-03-28 11:20:00,72.23,72.36,72.23,72.34,8200.0,53.3726,53.4687,53.3726,53.4539,8200.0
2008-03-28 11:25:00,72.33,72.4,72.32,72.36,1700.0,53.4465,53.4982,53.4391,53.4687,1700.0
2008-03-28 11:30:00,72.37,72.42,72.37,72.42,3100.0,53.4761,53.513,53.4761,53.513,3100.0
2008-03-28 11:35:00,72.42,72.45,72.4,72.41,3500.0,53.513,53.5352,53.4982,53.5056,3500.0
2008-03-28 11:40:00,72.4,72.41,72.35,72.41,1600.0,53.4982,53.5056,53.4613,53.5056,1600.0
2008-03-28 11:45:00,72.41,72.46,72.36,72.37,3700.0,53.5056,53.5426,53.4687,53.4761,3700.0
2008-03-28 11:50:00,72.4,72.41,72.38,72.4,4700.0,53.4982,53.5056,53.4835,53.4982,4700.0
2008-03-28 11:55:00,72.46,72.5,72.42,72.43,6600.0,53.5426,53.5721,53.513,53.5204,6600.0
2008-03-28 12:00:00,72.44,72.44,72.32,72.33,4100.0,53.5278,53.5278,53.4391,53.4465,4100.0
2008-03-28 12:05:00,72.34,72.37,72.26,72.29,11700.0,53.4539,53.4761,53.3948,53.417,11700.0
2008-03-28 12:10:00,72.29,72.31,72.22,72.3,3900.0,53.417,53.4317,53.3652,53.4243,3900.0
2008-03-28 12:15:00,72.29,72.29,72.18,72.18,3000.0,53.417,53.417,53.3357,53.3357,3000.0
2008-03-28 12:20:00,72.2,72.28,72.2,72.26,9900.0,53.3505,53.4096,53.3505,53.3948,9900.0
2008-03-28 12:25:00,72.24,72.3,72.22,72.3,5300.0,53.38,53.4243,53.3652,53.4243,5300.0
2008-03-28 12:30:00,72.29,72.3,72.25,72.29,11500.0,53.417,53.4243,53.3874,53.417,11500.0
2008-03-28 12:35:00,72.27,72.27,72.18,72.2,4300.0,53.4022,53.4022,53.3357,53.3505,4300.0
2008-03-28 12:40:00,72.2,72.26,72.12,72.14,8000.0,53.3505,53.3948,53.2913,53.3061,8000.0
2008-03-28 12:45:00,72.14,72.14,72.07,72.07,3100.0,53.3061,53.3061,53.2544,53.2544,3100.0
2008-03-28 12:50:00,72.07,72.17,72.07,72.15,16300.0,53.2544,53.3283,53.2544,53.3135,16300.0
2008-03-28 12:55:00,72.12,72.14,72.1,72.14,3400.0,53.2913,53.3061,53.2766,53.3061,3400.0
2008-03-28 13:00:00,72.13,72.21,72.11,72.21,3300.0,53.2987,53.3578,53.2839,53.3578,3300.0
2008-03-28 13:05:00,72.21,72.22,72.18,72.19,1100.0,53.3578,53.3652,53.3357,53.3431,1100.0
2008-03-28 13:10:00,72.16,72.2,72.16,72.19,500.0,53.3209,53.3505,53.3209,53.3431,500.0
2008-03-28 13:15:00,72.17,72.22,72.17,72.21,5900.0,53.3283,53.3652,53.3283,53.3578,5900.0
2008-03-28 13:20:00,72.21,72.21,72.16,72.18,6500.0,53.3578,53.3578,53.3209,53.3357,6500.0
2008-03-28 13:25:00,72.18,72.21,72.17,72.2,1500.0,53.3357,53.3578,53.3283,53.3505,1500.0
2008-03-28 13:30:00,72.19,72.2,72.17,72.17,1000.0,53.3431,53.3505,53.3283,53.3283,1000.0
2008-03-28 13:35:00,72.1,72.13,72.04,72.13,5300.0,53.2766,53.2987,53.2322,53.2987,5300.0
2008-03-28 13:40:00,72.09,72.09,71.94,71.94,11600.0,53.2692,53.2692,53.1583,53.1583,11600.0
2008-03-28 13:45:00,71.94,72.01,71.94,71.98,2200.0,53.1583,53.2101,53.1583,53.1879,2200.0
2008-03-28 13:50:00,71.97,71.97,71.89,71.9,3600.0,53.1805,53.1805,53.1214,53.1288,3600.0
2008-03-28 13:55:00,71.93,71.97,71.9,71.94,7200.0,53.1509,53.1805,53.1288,53.1583,7200.0
2008-03-28 14:00:00,71.94,71.96,71.91,71.96,3900.0,53.1583,53.1731,53.1362,53.1731,3900.0
2008-03-28 14:05:00,72.0,72.01,71.96,71.96,4200.0,53.2027,53.2101,53.1731,53.1731,4200.0
2008-03-28 14:10:00,71.98,72.0,71.94,72.0,1500.0,53.1879,53.2027,53.1583,53.2027,1500.0
2008-03-28 14:15:00,71.97,72.04,71.97,72.0,5100.0,53.1805,53.2322,53.1805,53.2027,5100.0
2008-03-28 14:20:00,71.96,72.0,71.92,72.0,19400.0,53.1731,53.2027,53.1436,53.2027,19400.0
2008-03-28 14:25:00,71.98,71.98,71.84,71.85,6900.0,53.1879,53.1879,53.0844,53.0918,6900.0
2008-03-28 14:30:00,71.91,71.94,71.91,71.91,2300.0,53.1362,53.1583,53.1362,53.1362,2300.0
2008-03-28 14:35:00,71.88,71.88,71.76,71.76,3500.0,53.114,53.114,53.0253,53.0253,3500.0
2008-03-28 14:40:00,71.81,71.81,71.76,71.8,5200.0,53.0623,53.0623,53.0253,53.0549,5200.0
2008-03-28 14:45:00,71.8,71.89,71.78,71.88,4200.0,53.0549,53.1214,53.0401,53.114,4200.0
2008-03-28 14:50:00,71.84,71.84,71.81,71.82,3400.0,53.0844,53.0844,53.0623,53.0697,3400.0
2008-03-28 14:55:00,71.81,71.91,71.8,71.91,1000.0,53.0623,53.1362,53.0549,53.1362,1000.0
2008-03-28 15:00:00,71.89,71.9,71.87,71.87,600.0,53.1214,53.1288,53.1066,53.1066,600.0
2008-03-28 15:05:00,71.81,71.81,71.76,71.8,2300.0,53.0623,53.0623,53.0253,53.0549,2300.0
2008-03-28 15:10:00,71.78,71.79,71.68,71.68,2200.0,53.0401,53.0475,52.9662,52.9662,2200.0
2008-03-28 15:15:00,71.66,71.66,71.54,71.58,11600.0,52.9514,52.9514,52.8628,52.8923,11600.0
2008-03-28 15:20:00,71.63,71.69,71.63,71.65,2800.0,52.9293,52.9736,52.9293,52.944,2800.0
2008-03-28 15:25:00,71.6,71.73,71.6,71.69,4900.0,52.9071,53.0032,52.9071,52.9736,4900.0
2008-03-28 15:30:00,71.68,71.69,71.62,71.68,1800.0,52.9662,52.9736,52.9219,52.9662,1800.0
2008-03-28 15:35:00,71.69,71.72,71.62,71.62,1700.0,52.9736,52.9958,52.9219,52.9219,1700.0
2008-03-28 15:40:00,71.63,71.69,71.54,71.54,2800.0,52.9293,52.9736,52.8628,52.8628,2800.0
2008-03-28 15:45:00,71.56,71.56,71.43,71.53,8600.0,52.8775,52.8775,52.7815,52.8554,8600.0
2008-03-28 15:50:00,71.51,71.58,71.51,71.58,3200.0,52.8406,52.8923,52.8406,52.8923,3200.0
2008-03-28 15:55:00,71.6,71.6,71.52,71.54,28700.0,52.9071,52.9071,52.848,52.8628,28700.0
2008-03-31 09:30:00,71.58,71.58,71.48,71.48,6900.0,52.8923,52.8923,52.8184,52.8184,6900.0
2008-03-31 09:35:00,71.45,71.53,71.4,71.53,1300.0,52.7963,52.8554,52.7593,52.8554,1300.0
2008-03-31 09:40:00,71.55,71.86,71.55,71.76,7900.0,52.8701,53.0992,52.8701,53.0253,7900.0
2008-03-31 09:45:00,71.79,71.89,71.74,71.81,3900.0,53.0475,53.1214,53.0105,53.0623,3900.0
2008-03-31 09:50:00,71.83,71.89,71.76,71.88,5900.0,53.077,53.1214,53.0253,53.114,5900.0
2008-03-31 09:55:00,71.88,71.92,71.86,71.86,12400.0,53.114,53.1436,53.0992,53.0992,12400.0
2008-03-31 10:00:00,71.86,71.86,71.73,71.73,18300.0,53.0992,53.0992,53.0032,53.0032,18300.0
2008-03-31 10:05:00,71.74,71.79,71.68,71.72,13300.0,53.0105,53.0475,52.9662,52.9958,13300.0
2008-03-31 10:10:00,71.73,71.74,71.68,71.72,4400.0,53.0032,53.0105,52.9662,52.9958,4400.0
2008-03-31 10:15:00,71.8,71.8,71.71,71.8,3200.0,53.0549,53.0549,52.9884,53.0549,3200.0
2008-03-31 10:20:00,71.82,71.84,71.68,71.68,16900.0,53.0697,53.0844,52.9662,52.9662,16900.0
2008-03-31 10:25:00,71.69,71.71,71.58,71.61,12300.0,52.9736,52.9884,52.8923,52.9145,12300.0
2008-03-31 10:30:00,71.61,71.69,71.6,71.6,4900.0,52.9145,52.9736,52.9071,52.9071,4900.0
2008-03-31 10:35:00,71.63,71.73,71.63,71.71,8000.0,52.9293,53.0032,52.9293,52.9884,8000.0
2008-03-31 10:40:00,71.69,71.71,71.58,71.64,11500.0,52.9736,52.9884,52.8923,52.9367,11500.0
2008-03-31 10:45:00,71.66,71.66,71.56,71.58,5900.0,52.9514,52.9514,52.8775,52.8923,5900.0
2008-03-31 10:50:00,71.58,71.7,71.56,71.67,8600.0,52.8923,52.981,52.8775,52.9588,8600.0
2008-03-31 10:55:00,71.65,71.83,71.65,71.83,23300.0,52.944,53.077,52.944,53.077,23300.0
2008-03-31 11:00:00,71.82,71.82,71.76,71.77,8900.0,53.0697,53.0697,53.0253,53.0327,8900.0
2008-03-31 11:05:00,71.75,71.82,71.75,71.77,27400.0,53.0179,53.0697,53.0179,53.0327,27400.0
2008-03-31 11:10:00,71.77,71.78,71.71,71.73,13800.0,53.0327,53.0401,52.9884,53.0032,13800.0
2008-03-31 11:15:00,71.7,71.8,71.7,71.78,10300.0,52.981,53.0549,52.981,53.0401,10300.0
2008-03-31 11:20:00,71.79,71.83,71.76,71.79,8900.0,53.0475,53.077,53.0253,53.0475,8900.0
2008-03-31 11:25:00,71.8,71.92,71.78,71.9,27400.0,53.0549,53.1436,53.0401,53.1288,27400.0
2008-03-31 11:30:00,71.89,71.97,71.89,71.96,11500.0,53.1214,53.1805,53.1214,53.1731,11500.0
2008-03-31 11:35:00,71.95,71.98,71.92,71.92,9900.0,53.1657,53.1879,53.1436,53.1436,9900.0
2008-03-31 11:40:00,71.91,72.0,71.91,72.0,10000.0,53.1362,53.2027,53.1362,53.2027,10000.0
2008-03-31 11:45:00,71.98,72.07,71.98,72.03,10200.0,53.1879,53.2544,53.1879,53.2248,10200.0
2008-03-31 11:50:00,72.05,72.09,72.04,72.09,5400.0,53.2396,53.2692,53.2322,53.2692,5400.0
2008-03-31 11:55:00,72.07,72.07,71.98,72.01,5000.0,53.2544,53.2544,53.1879,53.2101,5000.0
2008-03-31 12:00:00,72.0,72.05,71.98,71.98,5200.0,53.2027,53.2396,53.1879,53.1879,5200.0
2008-03-31 12:05:00,71.99,71.99,71.96,71.98,1600.0,53.1953,53.1953,53.1731,53.1879,1600.0
2008-03-31 12:10:00,71.96,71.98,71.95,71.96,1200.0,53.1731,53.1879,53.1657,53.1731,1200.0
2008-03-31 12:15:00,71.96,71.96,71.89,71.92,1900.0,53.1731,53.1731,53.1214,53.1436,1900.0
2008-03-31 12:20:00,71.92,71.92,71.84,71.88,2800.0,53.1436,53.1436,53.0844,53.114,2800.0
2008-03-31 12:25:00,71.87,71.93,71.87,71.92,1400.0,53.1066,53.1509,53.1066,53.1436,1400.0
2008-03-31 12:30:00,71.92,71.99,71.9,71.99,9900.0,53.1436,53.1953,53.1288,53.1953,9900.0
2008-03-31 12:35:00,71.98,72.02,71.96,71.97,8700.0,53.1879,53.2174,53.1731,53.1805,8700.0
2008-03-31 12:40:00,71.95,71.95,71.88,71.88,2100.0,53.1657,53.1657,53.114,53.114,2100.0
2008-03-31 12:45:00,71.91,72.0,71.9,72.0,3500.0,53.1362,53.2027,53.1288,53.2027,3500.0
2008-03-31 12:50:00,71.99,72.0,71.97,72.0,11900.0,53.1953,53.2027,53.1805,53.2027,11900.0
2008-03-31 12:55:00,72.0,72.12,72.0,72.1,5000.0,53.2027,53.2913,53.2027,53.2766,5000.0
2008-03-31 13:00:00,72.09,72.14,72.09,72.12,5300.0,53.2692,53.3061,53.2692,53.2913,5300.0
2008-03-31 13:05:00,72.12,72.2,72.12,72.19,5100.0,53.2913,53.3505,53.2913,53.3431,5100.0
2008-03-31 13:10:00,72.17,72.21,72.17,72.17,4000.0,53.3283,53.3578,53.3283,53.3283,4000.0
2008-03-31 13:15:00,72.16,72.19,72.16,72.16,2700.0,53.3209,53.3431,53.3209,53.3209,2700.0
2008-03-31 13:20:00,72.16,72.24,72.16,72.24,4500.0,53.3209,53.38,53.3209,53.38,4500.0
2008-03-31 13:25:00,72.22,72.22,72.17,72.19,2100.0,53.3652,53.3652,53.3283,53.3431,2100.0
2008-03-31 13:30:00,72.2,72.29,72.18,72.19,24700.0,53.3505,53.417,53.3357,53.3431,24700.0
2008-03-31 13:35:00,72.18,72.22,72.17,72.21,5100.0,53.3357,53.3652,53.3283,53.3578,5100.0
2008-03-31 13:40:00,72.21,72.21,72.1,72.1,1200.0,53.3578,53.3578,53.2766,53.2766,1200.0
2008-03-31 13:45:00,72.11,72.15,72.1,72.13,1600.0,53.2839,53.3135,53.2766,53.2987,1600.0
2008-03-31 13:50:00,72.13,72.15,72.11,72.11,3900.0,53.2987,53.3135,53.2839,53.2839,3900.0
2008-03-31 13:55:00,72.16,72.17,72.09,72.09,8700.0,53.3209,53.3283,53.2692,53.2692,8700.0
2008-03-31 14:00:00,72.09,72.09,72.04,72.05,4500.0,53.2692,53.2692,53.2322,53.2396,4500.0
2008-03-31 14:05:00,72.02,72.03,71.99,72.01,2000.0,53.2174,53.2248,53.1953,53.2101,2000.0
2008-03-31 14:10:00,72.03,72.03,71.96,72.03,3500.0,53.2248,53.2248,53.1731,53.2248,3500.0
2008-03-31 14:15:00,72.0,72.04,71.95,71.99,12500.0,53.2027,53.2322,53.1657,53.1953,12500.0
2008-03-31 14:20:00,72.03,72.03,72.01,72.01,1300.0,53.2248,53.2248,53.2101,53.2101,1300.0
2008-03-31 14:25:00,72.0,72.08,72.0,72.07,6800.0,53.2027,53.2618,53.2027,53.2544,6800.0
2008-03-31 14:30:00,72.04,72.12,72.03,72.12,8700.0,53.2322,53.2913,53.2248,53.2913,8700.0
2008-03-31 14:35:00,72.13,72.13,72.04,72.05,7200.0,53.2987,53.2987,53.2322,53.2396,7200.0
2008-03-31 14:40:00,72.05,72.07,71.93,71.93,4000.0,53.2396,53.2544,53.1509,53.1509,4000.0
2008-03-31 14:45:00,71.95,71.98,71.94,71.97,4900.0,53.1657,53.1879,53.1583,53.1805,4900.0
2008-03-31 14:50:00,71.94,71.94,71.8,71.84,6900.0,53.1583,53.1583,53.0549,53.0844,6900.0
2008-03-31 14:55:00,71.84,71.93,71.84,71.93,1700.0,53.0844,53.1509,53.0844,53.1509,1700.0
2008-03-31 15:00:00,71.93,71.93,71.87,71.88,3700.0,53.1509,53.1509,53.1066,53.114,3700.0
2008-03-31 15:05:00,71.87,71.89,71.82,71.83,13100.0,53.1066,53.1214,53.0697,53.077,13100.0
2008-03-31 15:10:00,71.88,71.93,71.84,71.87,6600.0,53.114,53.1509,53.0844,53.1066,6600.0
2008-03-31 15:15:00,71.87,71.93,71.84,71.91,5400.0,53.1066,53.1509,53.0844,53.1362,5400.0
2008-03-31 15:20:00,71.91,72.04,71.89,72.04,9400.0,53.1362,53.2322,53.1214,53.2322,9400.0
2008-03-31 15:25:00,72.05,72.06,71.89,71.92,13200.0,53.2396,53.247,53.1214,53.1436,13200.0
2008-03-31 15:30:00,71.91,71.94,71.87,71.9,11700.0,53.1362,53.1583,53.1066,53.1288,11700.0
2008-03-31 15:35:00,71.95,72.03,71.92,71.96,24600.0,53.1657,53.2248,53.1436,53.1731,24600.0
2008-03-31 15:40:00,71.96,72.19,71.96,72.1,26300.0,53.1731,53.3431,53.1731,53.2766,26300.0
2008-03-31 15:45:00,72.09,72.2,72.09,72.17,13900.0,53.2692,53.3505,53.2692,53.3283,13900.0
2008-03-31 15:50:00,72.18,72.18,72.11,72.15,21900.0,53.3357,53.3357,53.2839,53.3135,21900.0
2008-03-31 15:55:00,72.14,72.17,71.92,71.98,27100.0,53.3061,53.3283,53.1436,53.1879,27100.0
2008-04-01 09:30:00,72.84,72.88,72.78,72.88,6400.0,53.8234,53.8529,53.779,53.8529,6400.0
2008-04-01 09:35:00,72.87,73.0,72.87,72.97,7700.0,53.8455,53.9416,53.8455,53.9194,7700.0
2008-04-01 09:40:00,72.89,72.89,72.89,72.89,100.0,53.8603,53.8603,53.8603,53.8603,100.0
2008-04-01 09:45:00,72.84,72.84,72.81,72.81,400.0,53.8234,53.8234,53.8012,53.8012,400.0
2008-04-01 09:50:00,72.86,72.88,72.84,72.84,500.0,53.8381,53.8529,53.8234,53.8234,500.0
2008-04-01 09:55:00,72.89,73.07,72.89,73.03,4300.0,53.8603,53.9933,53.8603,53.9638,4300.0
2008-04-01 10:00:00,73.03,73.3,73.03,73.23,60000.0,53.9638,54.1633,53.9638,54.1115,60000.0
2008-04-01 10:05:00,73.19,73.21,73.18,73.18,5600.0,54.082,54.0968,54.0746,54.0746,5600.0
2008-04-01 10:10:00,73.18,73.18,73.18,73.18,0.0,54.0746,54.0746,54.0746,54.0746,0.0
2008-04-01 10:15:00,73.13,73.18,73.1,73.17,5300.0,54.0377,54.0746,54.0155,54.0672,5300.0
2008-04-01 10:20:00,73.2,73.25,73.14,73.14,5100.0,54.0894,54.1263,54.045,54.045,5100.0
2008-04-01 10:25:00,73.19,73.23,73.15,73.23,800.0,54.082,54.1115,54.0524,54.1115,800.0
2008-04-01 10:30:00,73.25,73.33,73.24,73.3,7100.0,54.1263,54.1854,54.1189,54.1633,7100.0
2008-04-01 10:35:00,73.3,73.35,73.23,73.32,10900.0,54.1633,54.2002,54.1115,54.178,10900.0
2008-04-01 10:40:00,73.3,73.43,73.3,73.39,25300.0,54.1633,54.2593,54.1633,54.2298,25300.0
2008-04-01 10:45:00,73.4,73.4,73.33,73.38,15400.0,54.2372,54.2372,54.1854,54.2224,15400.0
2008-04-01 10:50:00,73.37,73.49,73.35,73.47,16000.0,54.215,54.3037,54.2002,54.2889,16000.0
2008-04-01 10:55:00,73.47,73.56,73.44,73.51,20800.0,54.2889,54.3554,54.2667,54.3184,20800.0
2008-04-01 11:00:00,73.52,73.6,73.51,73.51,10600.0,54.3258,54.3849,54.3184,54.3184,10600.0
2008-04-01 11:05:00,73.52,73.58,73.52,73.58,5600.0,54.3258,54.3702,54.3258,54.3702,5600.0
2008-04-01 11:10:00,73.58,73.59,73.48,73.55,13100.0,54.3702,54.3776,54.2963,54.348,13100.0
2008-04-01 11:15:00,73.55,73.55,73.49,73.49,3100.0,54.348,54.348,54.3037,54.3037,3100.0
2008-04-01 11:20:00,73.5,73.5,73.45,73.49,6600.0,54.3111,54.3111,54.2741,54.3037,6600.0
2008-04-01 11:25:00,73.48,73.48,73.45,73.47,4600.0,54.2963,54.2963,54.2741,54.2889,4600.0
2008-04-01 11:30:00,73.47,73.57,73.47,73.57,4700.0,54.2889,54.3628,54.2889,54.3628,4700.0
2008-04-01 11:35:00,73.58,73.58,73.51,73.53,4500.0,54.3702,54.3702,54.3184,54.3332,4500.0
2008-04-01 11:40:00,73.48,73.49,73.47,73.48,2300.0,54.2963,54.3037,54.2889,54.2963,2300.0
2008-04-01 11:45:00,73.45,73.49,73.45,73.45,2000.0,54.2741,54.3037,54.2741,54.2741,2000.0
2008-04-01 11:50:00,73.45,73.56,73.45,73.56,4400.0,54.2741,54.3554,54.2741,54.3554,4400.0
2008-04-01 11:55:00,73.56,73.65,73.56,73.63,3400.0,54.3554,54.4219,54.3554,54.4071,3400.0
2008-04-01 12:00:00,73.64,73.68,73.6,73.6,4000.0,54.4145,54.4441,54.3849,54.3849,4000.0
2008-04-01 12:05:00,73.63,73.76,73.62,73.71,32400.0,54.4071,54.5032,54.3997,54.4662,32400.0
2008-04-01 12:10:00,73.71,73.75,73.66,73.71,9500.0,54.4662,54.4958,54.4293,54.4662,9500.0
2008-04-01 12:15:00,73.7,73.85,73.7,73.84,14500.0,54.4588,54.5697,54.4588,54.5623,14500.0
2008-04-01 12:20:00,73.83,73.88,73.83,73.85,1900.0,54.5549,54.5918,54.5549,54.5697,1900.0
2008-04-01 12:25:00,73.86,73.88,73.84,73.87,2400.0,54.5771,54.5918,54.5623,54.5845,2400.0
2008-04-01 12:30:00,73.86,73.86,73.79,73.79,3400.0,54.5771,54.5771,54.5253,54.5253,3400.0
2008-04-01 12:35:00,73.79,73.8,73.78,73.79,1700.0,54.5253,54.5327,54.518,54.5253,1700.0
2008-04-01 12:40:00,73.78,73.85,73.78,73.82,5300.0,54.518,54.5697,54.518,54.5475,5300.0
2008-04-01 12:45:00,73.82,73.83,73.78,73.78,7000.0,54.5475,54.5549,54.518,54.518,7000.0
2008-04-01 12:50:00,73.79,73.79,73.73,73.77,4800.0,54.5253,54.5253,54.481,54.5106,4800.0
2008-04-01 12:55:00,73.77,73.78,73.75,73.76,3200.0,54.5106,54.518,54.4958,54.5032,3200.0
2008-04-01 13:00:00,73.76,73.83,73.73,73.8,9300.0,54.5032,54.5549,54.481,54.5327,9300.0
2008-04-01 13:05:00,73.85,73.86,73.82,73.84,3900.0,54.5697,54.5771,54.5475,54.5623,3900.0
2008-04-01 13:10:00,73.84,73.85,73.81,73.85,2100.0,54.5623,54.5697,54.5401,54.5697,2100.0
2008-04-01 13:15:00,73.86,73.95,73.85,73.89,4200.0,54.5771,54.6436,54.5697,54.5992,4200.0
2008-04-01 13:20:00,73.89,73.92,73.87,73.92,2800.0,54.5992,54.6214,54.5845,54.6214,2800.0
2008-04-01 13:25:00,73.94,74.01,73.94,73.97,6700.0,54.6362,54.6879,54.6362,54.6584,6700.0
2008-04-01 13:30:00,73.98,74.0,73.96,73.97,2300.0,54.6657,54.6805,54.651,54.6584,2300.0
2008-04-01 13:35:00,73.99,73.99,73.88,73.88,5000.0,54.6731,54.6731,54.5918,54.5918,5000.0
2008-04-01 13:40:00,73.88,73.9,73.83,73.83,5500.0,54.5918,54.6066,54.5549,54.5549,5500.0
2008-04-01 13:45:00,73.82,73.88,73.82,73.85,8200.0,54.5475,54.5918,54.5475,54.5697,8200.0
2008-04-01 13:50:00,73.86,73.89,73.83,73.83,1800.0,54.5771,54.5992,54.5549,54.5549,1800.0
2008-04-01 13:55:00,73.79,73.83,73.77,73.83,6400.0,54.5253,54.5549,54.5106,54.5549,6400.0
2008-04-01 14:00:00,73.84,73.84,73.76,73.78,6100.0,54.5623,54.5623,54.5032,54.518,6100.0
2008-04-01 14:05:00,73.78,73.84,73.76,73.82,8500.0,54.518,54.5623,54.5032,54.5475,8500.0
2008-04-01 14:10:00,73.82,73.86,73.82,73.86,2000.0,54.5475,54.5771,54.5475,54.5771,2000.0
2008-04-01 14:15:00,73.82,73.85,73.82,73.85,2200.0,54.5475,54.5697,54.5475,54.5697,2200.0
2008-04-01 14:20:00,73.86,74.0,73.86,74.0,11200.0,54.5771,54.6805,54.5771,54.6805,11200.0
2008-04-01 14:25:00,74.02,74.02,73.92,73.92,1500.0,54.6953,54.6953,54.6214,54.6214,1500.0
2008-04-01 14:30:00,73.92,74.08,73.92,74.08,4700.0,54.6214,54.7396,54.6214,54.7396,4700.0
2008-04-01 14:35:00,74.08,74.19,74.08,74.18,3800.0,54.7396,54.8209,54.7396,54.8135,3800.0
2008-04-01 14:40:00,74.16,74.19,74.12,74.16,6400.0,54.7987,54.8209,54.7692,54.7987,6400.0
2008-04-01 14:45:00,74.15,74.25,74.12,74.25,4200.0,54.7914,54.8652,54.7692,54.8652,4200.0
2008-04-01 14:50:00,74.22,74.32,74.19,74.26,3800.0,54.8431,54.917,54.8209,54.8726,3800.0
2008-04-01 14:55:00,74.22,74.23,74.09,74.11,3700.0,54.8431,54.8505,54.747,54.7618,3700.0
2008-04-01 15:00:00,74.09,74.17,74.09,74.15,9000.0,54.747,54.8061,54.747,54.7914,9000.0
2008-04-01 15:05:00,74.16,74.23,74.16,74.21,10100.0,54.7987,54.8505,54.7987,54.8357,10100.0
2008-04-01 15:10:00,74.26,74.28,74.19,74.2,2300.0,54.8726,54.8874,54.8209,54.8283,2300.0
2008-04-01 15:15:00,74.24,74.28,74.2,74.2,11700.0,54.8579,54.8874,54.8283,54.8283,11700.0
2008-04-01 15:20:00,74.21,74.23,74.17,74.17,3000.0,54.8357,54.8505,54.8061,54.8061,3000.0
2008-04-01 15:25:00,74.18,74.27,74.18,74.18,11600.0,54.8135,54.88,54.8135,54.8135,11600.0
2008-04-01 15:30:00,74.24,74.24,74.09,74.09,6200.0,54.8579,54.8579,54.747,54.747,6200.0
2008-04-01 15:35:00,74.1,74.15,73.98,74.15,22900.0,54.7544,54.7914,54.6657,54.7914,22900.0
2008-04-01 15:40:00,74.17,74.3,74.17,74.3,17000.0,54.8061,54.9022,54.8061,54.9022,17000.0
2008-04-01 15:45:00,74.32,74.35,74.28,74.28,21700.0,54.917,54.9391,54.8874,54.8874,21700.0
2008-04-01 15:50:00,74.28,74.4,74.28,74.38,19200.0,54.8874,54.9761,54.8874,54.9613,19200.0
2008-04-01 15:55:00,74.38,74.46,74.38,74.45,7600.0,54.9613,55.0204,54.9613,55.013,7600.0
2008-04-01 16:00:00,74.45,74.47,74.45,74.47,300.0,55.013,55.0278,55.013,55.0278,300.0
2008-04-01 16:05:00,74.47,74.47,74.47,74.47,0.0,55.0278,55.0278,55.0278,55.0278,0.0
2008-04-01 16:10:00,74.47,74.47,74.47,74.47,0.0,55.0278,55.0278,55.0278,55.0278,0.0
2008-04-02 09:30:00,74.53,74.56,74.42,74.44,3600.0,55.0721,55.0943,54.9909,55.0056,3600.0
2008-04-02 09:35:00,74.46,74.56,74.45,74.48,5000.0,55.0204,55.0943,55.013,55.0352,5000.0
2008-04-02 09:40:00,74.33,74.51,74.33,74.5,1600.0,54.9244,55.0574,54.9244,55.05,1600.0
2008-04-02 09:45:00,74.51,74.51,74.36,74.36,7000.0,55.0574,55.0574,54.9465,54.9465,7000.0
2008-04-02 09:50:00,74.4,74.4,74.27,74.27,6500.0,54.9761,54.9761,54.88,54.88,6500.0
2008-04-02 09:55:00,74.25,74.34,74.23,74.34,21500.0,54.8652,54.9318,54.8505,54.9318,21500.0
2008-04-02 10:00:00,74.31,74.35,74.25,74.34,9800.0,54.9096,54.9391,54.8652,54.9318,9800.0
2008-04-02 10:05:00,74.36,74.4,74.29,74.33,125200.0,54.9465,54.9761,54.8948,54.9244,125200.0
2008-04-02 10:10:00,74.35,74.37,74.33,74.35,3400.0,54.9391,54.9539,54.9244,54.9391,3400.0
2008-04-02 10:15:00,74.37,74.39,74.29,74.34,8900.0,54.9539,54.9687,54.8948,54.9318,8900.0
2008-04-02 10:20:00,74.34,74.49,74.33,74.49,10300.0,54.9318,55.0426,54.9244,55.0426,10300.0
2008-04-02 10:25:00,74.52,74.58,74.52,74.58,6000.0,55.0648,55.1091,55.0648,55.1091,6000.0
2008-04-02 10:30:00,74.62,74.75,74.61,74.7,2600.0,55.1387,55.2347,55.1313,55.1978,2600.0
2008-04-02 10:35:00,74.71,74.88,74.71,74.8,58600.0,55.2052,55.3308,55.2052,55.2717,58600.0
2008-04-02 10:40:00,74.81,74.89,74.74,74.74,27800.0,55.279,55.3382,55.2273,55.2273,27800.0
2008-04-02 10:45:00,74.75,74.89,74.75,74.81,3400.0,55.2347,55.3382,55.2347,55.279,3400.0
2008-04-02 10:50:00,74.84,74.89,74.84,74.88,1300.0,55.3012,55.3382,55.3012,55.3308,1300.0
2008-04-02 10:55:00,74.87,74.98,74.87,74.92,9100.0,55.3234,55.4047,55.3234,55.3603,9100.0
2008-04-02 11:00:00,74.93,74.96,74.9,74.94,16800.0,55.3677,55.3899,55.3456,55.3751,16800.0
2008-04-02 11:05:00,74.95,74.95,74.83,74.84,18300.0,55.3825,55.3825,55.2938,55.3012,18300.0
2008-04-02 11:10:00,74.86,74.89,74.82,74.86,36200.0,55.316,55.3382,55.2864,55.316,36200.0
2008-04-02 11:15:00,74.86,74.87,74.77,74.77,10500.0,55.316,55.3234,55.2495,55.2495,10500.0
2008-04-02 11:20:00,74.76,74.81,74.72,74.72,10100.0,55.2421,55.279,55.2125,55.2125,10100.0
2008-04-02 11:25:00,74.71,74.71,74.64,74.69,13500.0,55.2052,55.2052,55.1534,55.1904,13500.0
2008-04-02 11:30:00,74.68,74.75,74.67,74.72,2100.0,55.183,55.2347,55.1756,55.2125,2100.0
2008-04-02 11:35:00,74.73,74.84,74.72,74.78,15400.0,55.2199,55.3012,55.2125,55.2569,15400.0
2008-04-02 11:40:00,74.8,74.88,74.74,74.86,6900.0,55.2717,55.3308,55.2273,55.316,6900.0
2008-04-02 11:45:00,74.89,74.94,74.88,74.92,3900.0,55.3382,55.3751,55.3308,55.3603,3900.0
2008-04-02 11:50:00,74.92,74.93,74.85,74.87,3900.0,55.3603,55.3677,55.3086,55.3234,3900.0
2008-04-02 11:55:00,74.87,74.91,74.87,74.91,6700.0,55.3234,55.3529,55.3234,55.3529,6700.0
2008-04-02 12:00:00,74.91,74.96,74.9,74.9,4600.0,55.3529,55.3899,55.3456,55.3456,4600.0
2008-04-02 12:05:00,74.91,74.96,74.91,74.92,4100.0,55.3529,55.3899,55.3529,55.3603,4100.0
2008-04-02 12:10:00,74.86,74.87,74.84,74.86,3600.0,55.316,55.3234,55.3012,55.316,3600.0
2008-04-02 12:15:00,74.84,74.85,74.8,74.84,5400.0,55.3012,55.3086,55.2717,55.3012,5400.0
2008-04-02 12:20:00,74.85,74.86,74.75,74.86,3200.0,55.3086,55.316,55.2347,55.316,3200.0
2008-04-02 12:25:00,74.84,74.84,74.74,74.77,12800.0,55.3012,55.3012,55.2273,55.2495,12800.0
2008-04-02 12:30:00,74.77,74.82,74.77,74.79,2100.0,55.2495,55.2864,55.2495,55.2643,2100.0
2008-04-02 12:35:00,74.79,74.79,74.7,74.71,4900.0,55.2643,55.2643,55.1978,55.2052,4900.0
2008-04-02 12:40:00,74.71,74.77,74.71,74.71,4600.0,55.2052,55.2495,55.2052,55.2052,4600.0
2008-04-02 12:45:00,74.72,74.76,74.69,74.7,11100.0,55.2125,55.2421,55.1904,55.1978,11100.0
2008-04-02 12:50:00,74.69,74.69,74.62,74.66,4000.0,55.1904,55.1904,55.1387,55.1682,4000.0
2008-04-02 12:55:00,74.66,74.72,74.65,74.69,3700.0,55.1682,55.2125,55.1608,55.1904,3700.0
2008-04-02 13:00:00,74.7,74.76,74.69,74.7,12800.0,55.1978,55.2421,55.1904,55.1978,12800.0
2008-04-02 13:05:00,74.71,74.72,74.56,74.56,11400.0,55.2052,55.2125,55.0943,55.0943,11400.0
2008-04-02 13:10:00,74.54,74.6,74.53,74.56,5600.0,55.0795,55.1239,55.0721,55.0943,5600.0
2008-04-02 13:15:00,74.56,74.58,74.5,74.53,14700.0,55.0943,55.1091,55.05,55.0721,14700.0
2008-04-02 13:20:00,74.56,74.6,74.54,74.59,2100.0,55.0943,55.1239,55.0795,55.1165,2100.0
2008-04-02 13:25:00,74.57,74.63,74.57,74.62,3400.0,55.1017,55.146,55.1017,55.1387,3400.0
2008-04-02 13:30:00,74.64,74.64,74.54,74.54,5800.0,55.1534,55.1534,55.0795,55.0795,5800.0
2008-04-02 13:35:00,74.53,74.64,74.5,74.62,6200.0,55.0721,55.1534,55.05,55.1387,6200.0
2008-04-02 13:40:00,74.63,74.75,74.62,74.71,6200.0,55.146,55.2347,55.1387,55.2052,6200.0
2008-04-02 13:45:00,74.71,74.78,74.69,74.72,4700.0,55.2052,55.2569,55.1904,55.2125,4700.0
2008-04-02 13:50:00,74.75,74.84,74.75,74.84,7700.0,55.2347,55.3012,55.2347,55.3012,7700.0
2008-04-02 13:55:00,74.85,74.85,74.77,74.77,3500.0,55.3086,55.3086,55.2495,55.2495,3500.0
2008-04-02 14:00:00,74.77,74.77,74.74,74.77,4100.0,55.2495,55.2495,55.2273,55.2495,4100.0
2008-04-02 14:05:00,74.79,74.85,74.79,74.85,20000.0,55.2643,55.3086,55.2643,55.3086,20000.0
2008-04-02 14:10:00,74.86,74.93,74.86,74.87,4800.0,55.316,55.3677,55.316,55.3234,4800.0
2008-04-02 14:15:00,74.87,74.88,74.83,74.85,21700.0,55.3234,55.3308,55.2938,55.3086,21700.0
2008-04-02 14:20:00,74.85,74.85,74.73,74.73,3000.0,55.3086,55.3086,55.2199,55.2199,3000.0
2008-04-02 14:25:00,74.71,74.74,74.69,74.69,3400.0,55.2052,55.2273,55.1904,55.1904,3400.0
2008-04-02 14:30:00,74.68,74.69,74.51,74.51,7300.0,55.183,55.1904,55.0574,55.0574,7300.0
2008-04-02 14:35:00,74.51,74.53,74.41,74.52,24300.0,55.0574,55.0721,54.9835,55.0648,24300.0
2008-04-02 14:40:00,74.5,74.52,74.44,74.49,5700.0,55.05,55.0648,55.0056,55.0426,5700.0
2008-04-02 14:45:00,74.45,74.46,74.34,74.37,5200.0,55.013,55.0204,54.9318,54.9539,5200.0
2008-04-02 14:50:00,74.31,74.37,74.27,74.31,13100.0,54.9096,54.9539,54.88,54.9096,13100.0
2008-04-02 14:55:00,74.38,74.42,74.35,74.42,22900.0,54.9613,54.9909,54.9391,54.9909,22900.0
2008-04-02 15:00:00,74.35,74.35,74.16,74.16,7600.0,54.9391,54.9391,54.7987,54.7987,7600.0
2008-04-02 15:05:00,74.17,74.22,74.11,74.21,6900.0,54.8061,54.8431,54.7618,54.8357,6900.0
2008-04-02 15:10:00,74.23,74.33,74.2,74.31,7800.0,54.8505,54.9244,54.8283,54.9096,7800.0
2008-04-02 15:15:00,74.29,74.35,74.27,74.34,6100.0,54.8948,54.9391,54.88,54.9318,6100.0
2008-04-02 15:20:00,74.36,74.36,74.28,74.28,900.0,54.9465,54.9465,54.8874,54.8874,900.0
2008-04-02 15:25:00,74.28,74.42,74.24,74.42,10800.0,54.8874,54.9909,54.8579,54.9909,10800.0
2008-04-02 15:30:00,74.41,74.41,74.32,74.32,2000.0,54.9835,54.9835,54.917,54.917,2000.0
2008-04-02 15:35:00,74.32,74.36,74.24,74.27,5300.0,54.917,54.9465,54.8579,54.88,5300.0
2008-04-02 15:40:00,74.27,74.37,74.26,74.37,5600.0,54.88,54.9539,54.8726,54.9539,5600.0
2008-04-02 15:45:00,74.34,74.4,74.29,74.39,6500.0,54.9318,54.9761,54.8948,54.9687,6500.0
2008-04-02 15:50:00,74.36,74.42,74.28,74.38,5100.0,54.9465,54.9909,54.8874,54.9613,5100.0
2008-04-02 15:55:00,74.4,74.49,74.37,74.49,41200.0,54.9761,55.0426,54.9539,55.0426,41200.0
2008-04-02 16:00:00,74.49,74.49,74.38,74.39,2200.0,55.0426,55.0426,54.9613,54.9687,2200.0
2008-04-02 16:05:00,74.39,74.39,74.39,74.39,0.0,54.9687,54.9687,54.9687,54.9687,0.0
2008-04-02 16:10:00,74.39,74.39,74.39,74.39,0.0,54.9687,54.9687,54.9687,54.9687,0.0
2008-04-03 09:30:00,74.0,74.13,74.0,74.13,2800.0,54.6805,54.7766,54.6805,54.7766,2800.0
2008-04-03 09:35:00,74.18,74.21,74.06,74.06,2000.0,54.8135,54.8357,54.7249,54.7249,2000.0
2008-04-03 09:40:00,74.09,74.1,74.03,74.03,900.0,54.747,54.7544,54.7027,54.7027,900.0
2008-04-03 09:45:00,73.97,74.14,73.97,74.14,3900.0,54.6584,54.784,54.6584,54.784,3900.0
2008-04-03 09:50:00,74.17,74.17,74.12,74.16,2100.0,54.8061,54.8061,54.7692,54.7987,2100.0
2008-04-03 09:55:00,74.11,74.23,74.11,74.23,6400.0,54.7618,54.8505,54.7618,54.8505,6400.0
2008-04-03 10:00:00,74.22,74.41,74.22,74.29,29600.0,54.8431,54.9835,54.8431,54.8948,29600.0
2008-04-03 10:05:00,74.34,74.44,74.28,74.39,4400.0,54.9318,55.0056,54.8874,54.9687,4400.0
2008-04-03 10:10:00,74.36,74.4,74.34,74.36,1900.0,54.9465,54.9761,54.9318,54.9465,1900.0
2008-04-03 10:15:00,74.31,74.36,74.24,74.25,6200.0,54.9096,54.9465,54.8579,54.8652,6200.0
2008-04-03 10:20:00,74.26,74.26,74.15,74.15,3600.0,54.8726,54.8726,54.7914,54.7914,3600.0
2008-04-03 10:25:00,74.12,74.22,74.12,74.18,4200.0,54.7692,54.8431,54.7692,54.8135,4200.0
2008-04-03 10:30:00,74.17,74.21,74.13,74.2,2300.0,54.8061,54.8357,54.7766,54.8283,2300.0
2008-04-03 10:35:00,74.18,74.2,74.12,74.17,4700.0,54.8135,54.8283,54.7692,54.8061,4700.0
2008-04-03 10:40:00,74.17,74.25,74.15,74.22,1200.0,54.8061,54.8652,54.7914,54.8431,1200.0
2008-04-03 10:45:00,74.16,74.19,74.14,74.16,1700.0,54.7987,54.8209,54.784,54.7987,1700.0
2008-04-03 10:50:00,74.19,74.19,74.06,74.06,900.0,54.8209,54.8209,54.7249,54.7249,900.0
2008-04-03 10:55:00,74.1,74.11,74.07,74.07,1500.0,54.7544,54.7618,54.7322,54.7322,1500.0
2008-04-03 11:00:00,74.04,74.13,74.04,74.13,3500.0,54.7101,54.7766,54.7101,54.7766,3500.0
2008-04-03 11:05:00,74.18,74.25,74.16,74.2,4000.0,54.8135,54.8652,54.7987,54.8283,4000.0
2008-04-03 11:10:00,74.28,74.3,74.24,74.24,1000.0,54.8874,54.9022,54.8579,54.8579,1000.0
2008-04-03 11:15:00,74.26,74.32,74.24,74.31,7000.0,54.8726,54.917,54.8579,54.9096,7000.0
2008-04-03 11:20:00,74.31,74.32,74.22,74.22,11800.0,54.9096,54.917,54.8431,54.8431,11800.0
2008-04-03 11:25:00,74.23,74.25,74.21,74.24,1400.0,54.8505,54.8652,54.8357,54.8579,1400.0
2008-04-03 11:30:00,74.27,74.32,74.26,74.31,2400.0,54.88,54.917,54.8726,54.9096,2400.0
2008-04-03 11:35:00,74.29,74.34,74.24,74.31,4700.0,54.8948,54.9318,54.8579,54.9096,4700.0
2008-04-03 11:40:00,74.31,74.31,74.25,74.28,3000.0,54.9096,54.9096,54.8652,54.8874,3000.0
2008-04-03 11:45:00,74.37,74.42,74.37,74.42,10600.0,54.9539,54.9909,54.9539,54.9909,10600.0
2008-04-03 11:50:00,74.4,74.47,74.36,74.47,34800.0,54.9761,55.0278,54.9465,55.0278,34800.0
2008-04-03 11:55:00,74.46,74.5,74.4,74.42,4700.0,55.0204,55.05,54.9761,54.9909,4700.0
2008-04-03 12:00:00,74.44,74.49,74.41,74.49,3000.0,55.0056,55.0426,54.9835,55.0426,3000.0
2008-04-03 12:05:00,74.48,74.54,74.48,74.5,3500.0,55.0352,55.0795,55.0352,55.05,3500.0
2008-04-03 12:10:00,74.5,74.5,74.41,74.45,5000.0,55.05,55.05,54.9835,55.013,5000.0
2008-04-03 12:15:00,74.45,74.48,74.41,74.48,3400.0,55.013,55.0352,54.9835,55.0352,3400.0
2008-04-03 12:20:00,74.48,74.48,74.35,74.36,2800.0,55.0352,55.0352,54.9391,54.9465,2800.0
2008-04-03 12:25:00,74.35,74.37,74.35,74.37,900.0,54.9391,54.9539,54.9391,54.9539,900.0
2008-04-03 12:30:00,74.34,74.42,74.34,74.41,1400.0,54.9318,54.9909,54.9318,54.9835,1400.0
2008-04-03 12:35:00,74.41,74.54,74.4,74.53,4100.0,54.9835,55.0795,54.9761,55.0721,4100.0
2008-04-03 12:40:00,74.53,74.7,74.53,74.65,8500.0,55.0721,55.1978,55.0721,55.1608,8500.0
2008-04-03 12:45:00,74.67,74.78,74.66,74.75,8600.0,55.1756,55.2569,55.1682,55.2347,8600.0
2008-04-03 12:50:00,74.75,74.75,74.69,74.7,3700.0,55.2347,55.2347,55.1904,55.1978,3700.0
2008-04-03 12:55:00,74.69,74.73,74.67,74.68,10200.0,55.1904,55.2199,55.1756,55.183,10200.0
2008-04-03 13:00:00,74.68,74.71,74.66,74.7,4300.0,55.183,55.2052,55.1682,55.1978,4300.0
2008-04-03 13:05:00,74.72,74.75,74.7,74.73,3700.0,55.2125,55.2347,55.1978,55.2199,3700.0
2008-04-03 13:10:00,74.7,74.83,74.68,74.82,9400.0,55.1978,55.2938,55.183,55.2864,9400.0
2008-04-03 13:15:00,74.82,74.9,74.81,74.9,2900.0,55.2864,55.3456,55.279,55.3456,2900.0
2008-04-03 13:20:00,74.85,74.86,74.81,74.84,7600.0,55.3086,55.316,55.279,55.3012,7600.0
2008-04-03 13:25:00,74.86,74.9,74.85,74.85,2400.0,55.316,55.3456,55.3086,55.3086,2400.0
2008-04-03 13:30:00,74.83,74.86,74.74,74.75,2900.0,55.2938,55.316,55.2273,55.2347,2900.0
2008-04-03 13:35:00,74.75,74.81,74.73,74.75,7900.0,55.2347,55.279,55.2199,55.2347,7900.0
2008-04-03 13:40:00,74.73,74.74,74.68,74.68,3500.0,55.2199,55.2273,55.183,55.183,3500.0
2008-04-03 13:45:00,74.72,74.74,74.68,74.74,1800.0,55.2125,55.2273,55.183,55.2273,1800.0
2008-04-03 13:50:00,74.75,74.75,74.67,74.72,17000.0,55.2347,55.2347,55.1756,55.2125,17000.0
2008-04-03 13:55:00,74.74,74.74,74.62,74.62,5300.0,55.2273,55.2273,55.1387,55.1387,5300.0
2008-04-03 14:00:00,74.62,74.71,74.6,74.71,23000.0,55.1387,55.2052,55.1239,55.2052,23000.0
2008-04-03 14:05:00,74.71,74.71,74.65,74.68,4500.0,55.2052,55.2052,55.1608,55.183,4500.0
2008-04-03 14:10:00,74.72,74.74,74.66,74.74,6000.0,55.2125,55.2273,55.1682,55.2273,6000.0
2008-04-03 14:15:00,74.71,74.72,74.55,74.6,10300.0,55.2052,55.2125,55.0869,55.1239,10300.0
2008-04-03 14:20:00,74.57,74.63,74.57,74.61,2500.0,55.1017,55.146,55.1017,55.1313,2500.0
2008-04-03 14:25:00,74.6,74.66,74.6,74.63,800.0,55.1239,55.1682,55.1239,55.146,800.0
2008-04-03 14:30:00,74.65,74.71,74.65,74.66,3200.0,55.1608,55.2052,55.1608,55.1682,3200.0
2008-04-03 14:35:00,74.64,74.64,74.53,74.57,9700.0,55.1534,55.1534,55.0721,55.1017,9700.0
2008-04-03 14:40:00,74.57,74.62,74.56,74.61,10300.0,55.1017,55.1387,55.0943,55.1313,10300.0
2008-04-03 14:45:00,74.62,74.63,74.56,74.63,2200.0,55.1387,55.146,55.0943,55.146,2200.0
2008-04-03 14:50:00,74.62,74.66,74.62,74.66,3200.0,55.1387,55.1682,55.1387,55.1682,3200.0
2008-04-03 14:55:00,74.63,74.8,74.63,74.8,3900.0,55.146,55.2717,55.146,55.2717,3900.0
2008-04-03 15:00:00,74.77,74.78,74.7,74.76,10500.0,55.2495,55.2569,55.1978,55.2421,10500.0
2008-04-03 15:05:00,74.74,74.74,74.69,74.69,1100.0,55.2273,55.2273,55.1904,55.1904,1100.0
2008-04-03 15:10:00,74.71,74.71,74.66,74.69,5400.0,55.2052,55.2052,55.1682,55.1904,5400.0
2008-04-03 15:15:00,74.63,74.65,74.59,74.59,7700.0,55.146,55.1608,55.1165,55.1165,7700.0
2008-04-03 15:20:00,74.59,74.63,74.55,74.62,6900.0,55.1165,55.146,55.0869,55.1387,6900.0
2008-04-03 15:25:00,74.64,74.64,74.58,74.59,10900.0,55.1534,55.1534,55.1091,55.1165,10900.0
2008-04-03 15:30:00,74.56,74.56,74.53,74.53,8400.0,55.0943,55.0943,55.0721,55.0721,8400.0
2008-04-03 15:35:00,74.52,74.61,74.52,74.59,1100.0,55.0648,55.1313,55.0648,55.1165,1100.0
2008-04-03 15:40:00,74.59,74.64,74.49,74.49,10200.0,55.1165,55.1534,55.0426,55.0426,10200.0
2008-04-03 15:45:00,74.49,74.51,74.42,74.42,18400.0,55.0426,55.0574,54.9909,54.9909,18400.0
2008-04-03 15:50:00,74.44,74.53,74.35,74.51,9800.0,55.0056,55.0721,54.9391,55.0574,9800.0
2008-04-03 15:55:00,74.52,74.61,74.52,74.61,17400.0,55.0648,55.1313,55.0648,55.1313,17400.0
2008-04-03 16:00:00,74.6,74.62,74.57,74.62,2600.0,55.1239,55.1387,55.1017,55.1387,2600.0
2008-04-03 16:05:00,74.62,74.62,74.62,74.62,0.0,55.1387,55.1387,55.1387,55.1387,0.0
2008-04-03 16:10:00,74.62,74.62,74.62,74.62,0.0,55.1387,55.1387,55.1387,55.1387,0.0
2008-04-04 09:30:00,74.69,74.69,74.51,74.51,13300.0,55.1904,55.1904,55.0574,55.0574,13300.0
2008-04-04 09:35:00,74.5,74.62,74.44,74.46,8700.0,55.05,55.1387,55.0056,55.0204,8700.0
2008-04-04 09:40:00,74.4,74.55,74.4,74.55,7700.0,54.9761,55.0869,54.9761,55.0869,7700.0
2008-04-04 09:45:00,74.61,74.65,74.55,74.55,2000.0,55.1313,55.1608,55.0869,55.0869,2000.0
2008-04-04 09:50:00,74.45,74.63,74.44,74.62,7200.0,55.013,55.146,55.0056,55.1387,7200.0
2008-04-04 09:55:00,74.54,74.72,74.54,74.63,5100.0,55.0795,55.2125,55.0795,55.146,5100.0
2008-04-04 10:00:00,74.64,74.65,74.54,74.65,7200.0,55.1534,55.1608,55.0795,55.1608,7200.0
2008-04-04 10:05:00,74.67,74.67,74.44,74.44,4100.0,55.1756,55.1756,55.0056,55.0056,4100.0
2008-04-04 10:10:00,74.44,74.49,74.4,74.45,5800.0,55.0056,55.0426,54.9761,55.013,5800.0
2008-04-04 10:15:00,74.44,74.44,74.3,74.34,2600.0,55.0056,55.0056,54.9022,54.9318,2600.0
2008-04-04 10:20:00,74.35,74.41,74.34,74.34,4100.0,54.9391,54.9835,54.9318,54.9318,4100.0
2008-04-04 10:25:00,74.36,74.45,74.31,74.45,7100.0,54.9465,55.013,54.9096,55.013,7100.0
2008-04-04 10:30:00,74.44,74.46,74.32,74.36,8000.0,55.0056,55.0204,54.917,54.9465,8000.0
2008-04-04 10:35:00,74.32,74.35,74.26,74.29,7800.0,54.917,54.9391,54.8726,54.8948,7800.0
2008-04-04 10:40:00,74.31,74.45,74.3,74.44,6300.0,54.9096,55.013,54.9022,55.0056,6300.0
2008-04-04 10:45:00,74.45,74.48,74.38,74.48,3100.0,55.013,55.0352,54.9613,55.0352,3100.0
2008-04-04 10:50:00,74.5,74.58,74.46,74.58,3400.0,55.05,55.1091,55.0204,55.1091,3400.0
2008-04-04 10:55:00,74.56,74.57,74.52,74.52,2300.0,55.0943,55.1017,55.0648,55.0648,2300.0
2008-04-04 11:00:00,74.56,74.69,74.55,74.68,2300.0,55.0943,55.1904,55.0869,55.183,2300.0
2008-04-04 11:05:00,74.66,74.71,74.66,74.68,4700.0,55.1682,55.2052,55.1682,55.183,4700.0
2008-04-04 11:10:00,74.68,74.68,74.64,74.68,500.0,55.183,55.183,55.1534,55.183,500.0
2008-04-04 11:15:00,74.71,74.71,74.66,74.66,300.0,55.2052,55.2052,55.1682,55.1682,300.0
2008-04-04 11:20:00,74.62,74.62,74.62,74.62,200.0,55.1387,55.1387,55.1387,55.1387,200.0
2008-04-04 11:25:00,74.64,74.76,74.64,74.76,7800.0,55.1534,55.2421,55.1534,55.2421,7800.0
2008-04-04 11:30:00,74.75,74.82,74.75,74.78,6800.0,55.2347,55.2864,55.2347,55.2569,6800.0
2008-04-04 11:35:00,74.79,74.82,74.79,74.82,2100.0,55.2643,55.2864,55.2643,55.2864,2100.0
2008-04-04 11:40:00,74.79,74.79,74.7,74.7,3100.0,55.2643,55.2643,55.1978,55.1978,3100.0
2008-04-04 11:45:00,74.67,74.67,74.67,74.67,200.0,55.1756,55.1756,55.1756,55.1756,200.0
2008-04-04 11:50:00,74.65,74.7,74.65,74.7,1800.0,55.1608,55.1978,55.1608,55.1978,1800.0
2008-04-04 11:55:00,74.72,74.72,74.63,74.64,2800.0,55.2125,55.2125,55.146,55.1534,2800.0
2008-04-04 12:00:00,74.66,74.68,74.62,74.68,2800.0,55.1682,55.183,55.1387,55.183,2800.0
2008-04-04 12:05:00,74.65,74.8,74.65,74.78,4600.0,55.1608,55.2717,55.1608,55.2569,4600.0
2008-04-04 12:10:00,74.79,74.93,74.79,74.9,5000.0,55.2643,55.3677,55.2643,55.3456,5000.0
2008-04-04 12:15:00,74.94,74.99,74.94,74.97,2700.0,55.3751,55.4121,55.3751,55.3973,2700.0
2008-04-04 12:20:00,74.96,74.96,74.89,74.93,3000.0,55.3899,55.3899,55.3382,55.3677,3000.0
2008-04-04 12:25:00,74.92,74.98,74.87,74.97,3000.0,55.3603,55.4047,55.3234,55.3973,3000.0
2008-04-04 12:30:00,74.97,74.97,74.92,74.96,4400.0,55.3973,55.3973,55.3603,55.3899,4400.0
2008-04-04 12:35:00,74.95,75.05,74.95,75.03,7300.0,55.3825,55.4564,55.3825,55.4416,7300.0
2008-04-04 12:40:00,74.99,75.07,74.98,75.04,3200.0,55.4121,55.4712,55.4047,55.449,3200.0
2008-04-04 12:45:00,75.03,75.05,74.95,74.98,5500.0,55.4416,55.4564,55.3825,55.4047,5500.0
2008-04-04 12:50:00,74.97,75.0,74.97,75.0,3600.0,55.3973,55.4194,55.3973,55.4194,3600.0
2008-04-04 12:55:00,75.03,75.15,75.02,75.09,7800.0,55.4416,55.5303,55.4342,55.4859,7800.0
2008-04-04 13:00:00,75.12,75.14,75.1,75.13,3700.0,55.5081,55.5229,55.4933,55.5155,3700.0
2008-04-04 13:05:00,75.12,75.12,75.03,75.06,19000.0,55.5081,55.5081,55.4416,55.4638,19000.0
2008-04-04 13:10:00,75.06,75.12,75.06,75.11,1800.0,55.4638,55.5081,55.4638,55.5007,1800.0
2008-04-04 13:15:00,75.11,75.13,75.05,75.06,5400.0,55.5007,55.5155,55.4564,55.4638,5400.0
2008-04-04 13:20:00,75.08,75.12,75.07,75.12,5700.0,55.4786,55.5081,55.4712,55.5081,5700.0
2008-04-04 13:25:00,75.16,75.23,75.14,75.22,5800.0,55.5377,55.5894,55.5229,55.582,5800.0
2008-04-04 13:30:00,75.24,75.24,75.18,75.2,3500.0,55.5968,55.5968,55.5525,55.5672,3500.0
2008-04-04 13:35:00,75.19,75.19,75.16,75.17,1500.0,55.5598,55.5598,55.5377,55.5451,1500.0
2008-04-04 13:40:00,75.15,75.15,75.12,75.12,1400.0,55.5303,55.5303,55.5081,55.5081,1400.0
2008-04-04 13:45:00,75.12,75.2,75.11,75.17,2700.0,55.5081,55.5672,55.5007,55.5451,2700.0
2008-04-04 13:50:00,75.17,75.17,75.02,75.06,5100.0,55.5451,55.5451,55.4342,55.4638,5100.0
2008-04-04 13:55:00,75.07,75.07,75.03,75.07,8700.0,55.4712,55.4712,55.4416,55.4712,8700.0
2008-04-04 14:00:00,75.1,75.14,75.08,75.12,2600.0,55.4933,55.5229,55.4786,55.5081,2600.0
2008-04-04 14:05:00,75.05,75.06,74.97,74.98,3000.0,55.4564,55.4638,55.3973,55.4047,3000.0
2008-04-04 14:10:00,74.98,74.98,74.94,74.95,2100.0,55.4047,55.4047,55.3751,55.3825,2100.0
2008-04-04 14:15:00,74.95,74.96,74.9,74.9,3300.0,55.3825,55.3899,55.3456,55.3456,3300.0
2008-04-04 14:20:00,74.91,74.94,74.9,74.9,3300.0,55.3529,55.3751,55.3456,55.3456,3300.0
2008-04-04 14:25:00,74.91,74.93,74.88,74.88,2400.0,55.3529,55.3677,55.3308,55.3308,2400.0
2008-04-04 14:30:00,74.9,74.9,74.84,74.89,1000.0,55.3456,55.3456,55.3012,55.3382,1000.0
2008-04-04 14:35:00,74.93,75.0,74.91,74.99,5900.0,55.3677,55.4194,55.3529,55.4121,5900.0
2008-04-04 14:40:00,74.95,75.04,74.95,75.01,7500.0,55.3825,55.449,55.3825,55.4268,7500.0
2008-04-04 14:45:00,75.01,75.05,75.01,75.03,2600.0,55.4268,55.4564,55.4268,55.4416,2600.0
2008-04-04 14:50:00,75.07,75.07,75.02,75.02,1200.0,55.4712,55.4712,55.4342,55.4342,1200.0
2008-04-04 14:55:00,75.05,75.07,74.95,74.95,800.0,55.4564,55.4712,55.3825,55.3825,800.0
2008-04-04 15:00:00,75.02,75.05,74.88,74.93,4800.0,55.4342,55.4564,55.3308,55.3677,4800.0
2008-04-04 15:05:00,74.91,74.98,74.89,74.9,3300.0,55.3529,55.4047,55.3382,55.3456,3300.0
2008-04-04 15:10:00,74.93,74.93,74.72,74.75,6700.0,55.3677,55.3677,55.2125,55.2347,6700.0
2008-04-04 15:15:00,74.77,74.8,74.74,74.8,4200.0,55.2495,55.2717,55.2273,55.2717,4200.0
2008-04-04 15:20:00,74.8,74.8,74.71,74.73,6400.0,55.2717,55.2717,55.2052,55.2199,6400.0
2008-04-04 15:25:00,74.72,74.73,74.62,74.71,8100.0,55.2125,55.2199,55.1387,55.2052,8100.0
2008-04-04 15:30:00,74.72,74.74,74.67,74.67,5100.0,55.2125,55.2273,55.1756,55.1756,5100.0
2008-04-04 15:35:00,74.74,74.74,74.57,74.59,5400.0,55.2273,55.2273,55.1017,55.1165,5400.0
2008-04-04 15:40:00,74.6,74.65,74.55,74.61,11300.0,55.1239,55.1608,55.0869,55.1313,11300.0
2008-04-04 15:45:00,74.62,74.62,74.49,74.6,17100.0,55.1387,55.1387,55.0426,55.1239,17100.0
2008-04-04 15:50:00,74.56,74.69,74.56,74.68,10500.0,55.0943,55.1904,55.0943,55.183,10500.0
2008-04-04 15:55:00,74.66,74.68,74.62,74.66,5200.0,55.1682,55.183,55.1387,55.1682,5200.0
2008-04-07 09:30:00,75.25,75.25,75.12,75.14,12200.0,55.6042,55.6042,55.5081,55.5229,12200.0
2008-04-07 09:35:00,75.14,75.14,75.02,75.08,13000.0,55.5229,55.5229,55.4342,55.4786,13000.0
2008-04-07 09:40:00,75.11,75.11,75.06,75.06,500.0,55.5007,55.5007,55.4638,55.4638,500.0
2008-04-07 09:45:00,75.08,75.08,75.01,75.06,1600.0,55.4786,55.4786,55.4268,55.4638,1600.0
2008-04-07 09:50:00,75.11,75.15,75.11,75.14,1700.0,55.5007,55.5303,55.5007,55.5229,1700.0
2008-04-07 09:55:00,75.18,75.18,75.13,75.16,2500.0,55.5525,55.5525,55.5155,55.5377,2500.0
2008-04-07 10:00:00,75.13,75.13,75.13,75.13,100.0,55.5155,55.5155,55.5155,55.5155,100.0
2008-04-07 10:05:00,75.14,75.14,75.04,75.04,1300.0,55.5229,55.5229,55.449,55.449,1300.0
2008-04-07 10:10:00,75.08,75.13,75.02,75.1,3100.0,55.4786,55.5155,55.4342,55.4933,3100.0
2008-04-07 10:15:00,75.09,75.13,75.04,75.1,1700.0,55.4859,55.5155,55.449,55.4933,1700.0
2008-04-07 10:20:00,75.08,75.14,75.08,75.1,4300.0,55.4786,55.5229,55.4786,55.4933,4300.0
2008-04-07 10:25:00,75.11,75.11,74.94,74.96,6400.0,55.5007,55.5007,55.3751,55.3899,6400.0
2008-04-07 10:30:00,74.97,74.97,74.92,74.92,1000.0,55.3973,55.3973,55.3603,55.3603,1000.0
2008-04-07 10:35:00,74.94,75.01,74.94,75.0,2000.0,55.3751,55.4268,55.3751,55.4194,2000.0
2008-04-07 10:40:00,75.01,75.01,75.01,75.01,300.0,55.4268,55.4268,55.4268,55.4268,300.0
2008-04-07 10:45:00,75.01,75.08,75.01,75.04,700.0,55.4268,55.4786,55.4268,55.449,700.0
2008-04-07 10:50:00,75.01,75.02,74.98,74.98,5500.0,55.4268,55.4342,55.4047,55.4047,5500.0
2008-04-07 10:55:00,75.01,75.1,75.0,75.1,5700.0,55.4268,55.4933,55.4194,55.4933,5700.0
2008-04-07 11:00:00,75.1,75.14,75.08,75.09,2400.0,55.4933,55.5229,55.4786,55.4859,2400.0
2008-04-07 11:05:00,75.09,75.09,75.03,75.06,6400.0,55.4859,55.4859,55.4416,55.4638,6400.0
2008-04-07 11:10:00,75.05,75.06,75.01,75.01,36800.0,55.4564,55.4638,55.4268,55.4268,36800.0
2008-04-07 11:15:00,75.01,75.11,75.0,75.11,16000.0,55.4268,55.5007,55.4194,55.5007,16000.0
2008-04-07 11:20:00,75.1,75.17,75.1,75.17,1900.0,55.4933,55.5451,55.4933,55.5451,1900.0
2008-04-07 11:25:00,75.16,75.19,75.15,75.15,1100.0,55.5377,55.5598,55.5303,55.5303,1100.0
2008-04-07 11:30:00,75.16,75.29,75.16,75.24,4600.0,55.5377,55.6337,55.5377,55.5968,4600.0
2008-04-07 11:35:00,75.24,75.27,75.23,75.26,5000.0,55.5968,55.619,55.5894,55.6116,5000.0
2008-04-07 11:40:00,75.29,75.36,75.28,75.35,1900.0,55.6337,55.6855,55.6263,55.6781,1900.0
2008-04-07 11:45:00,75.38,75.41,75.35,75.35,1900.0,55.7002,55.7224,55.6781,55.6781,1900.0
2008-04-07 11:50:00,75.35,75.35,75.33,75.33,500.0,55.6781,55.6781,55.6633,55.6633,500.0
2008-04-07 11:55:00,75.31,75.33,75.3,75.33,4200.0,55.6485,55.6633,55.6411,55.6633,4200.0
2008-04-07 12:00:00,75.33,75.35,75.27,75.29,7600.0,55.6633,55.6781,55.619,55.6337,7600.0
2008-04-07 12:05:00,75.29,75.34,75.29,75.33,1800.0,55.6337,55.6707,55.6337,55.6633,1800.0
2008-04-07 12:10:00,75.34,75.37,75.31,75.37,1900.0,55.6707,55.6928,55.6485,55.6928,1900.0
2008-04-07 12:15:00,75.38,75.38,75.32,75.33,4300.0,55.7002,55.7002,55.6559,55.6633,4300.0
2008-04-07 12:20:00,75.31,75.32,75.31,75.32,700.0,55.6485,55.6559,55.6485,55.6559,700.0
2008-04-07 12:25:00,75.31,75.35,75.31,75.35,1100.0,55.6485,55.6781,55.6485,55.6781,1100.0
2008-04-07 12:30:00,75.37,75.37,75.33,75.36,2300.0,55.6928,55.6928,55.6633,55.6855,2300.0
2008-04-07 12:35:00,75.4,75.46,75.4,75.46,3300.0,55.715,55.7594,55.715,55.7594,3300.0
2008-04-07 12:40:00,75.49,75.57,75.49,75.51,3400.0,55.7815,55.8406,55.7815,55.7963,3400.0
2008-04-07 12:45:00,75.5,75.52,75.48,75.48,10200.0,55.7889,55.8037,55.7741,55.7741,10200.0
2008-04-07 12:50:00,75.47,75.51,75.47,75.48,2100.0,55.7667,55.7963,55.7667,55.7741,2100.0
2008-04-07 12:55:00,75.47,75.47,75.43,75.46,1500.0,55.7667,55.7667,55.7372,55.7594,1500.0
2008-04-07 13:00:00,75.5,75.5,75.43,75.43,1500.0,55.7889,55.7889,55.7372,55.7372,1500.0
2008-04-07 13:05:00,75.44,75.45,75.39,75.39,2700.0,55.7446,55.752,55.7076,55.7076,2700.0
2008-04-07 13:10:00,75.39,75.42,75.35,75.38,3900.0,55.7076,55.7298,55.6781,55.7002,3900.0
2008-04-07 13:15:00,75.36,75.36,75.31,75.34,2000.0,55.6855,55.6855,55.6485,55.6707,2000.0
2008-04-07 13:20:00,75.32,75.35,75.31,75.34,1500.0,55.6559,55.6781,55.6485,55.6707,1500.0
2008-04-07 13:25:00,75.36,75.36,75.34,75.35,1800.0,55.6855,55.6855,55.6707,55.6781,1800.0
2008-04-07 13:30:00,75.36,75.38,75.35,75.37,3800.0,55.6855,55.7002,55.6781,55.6928,3800.0
2008-04-07 13:35:00,75.38,75.41,75.32,75.33,4200.0,55.7002,55.7224,55.6559,55.6633,4200.0
2008-04-07 13:40:00,75.33,75.34,75.23,75.24,3800.0,55.6633,55.6707,55.5894,55.5968,3800.0
2008-04-07 13:45:00,75.24,75.26,75.24,75.25,700.0,55.5968,55.6116,55.5968,55.6042,700.0
2008-04-07 13:50:00,75.26,75.26,75.24,75.24,300.0,55.6116,55.6116,55.5968,55.5968,300.0
2008-04-07 13:55:00,75.19,75.21,75.19,75.21,1300.0,55.5598,55.5746,55.5598,55.5746,1300.0
2008-04-07 14:00:00,75.24,75.25,75.15,75.15,7700.0,55.5968,55.6042,55.5303,55.5303,7700.0
2008-04-07 14:05:00,75.14,75.2,75.14,75.17,5500.0,55.5229,55.5672,55.5229,55.5451,5500.0
2008-04-07 14:10:00,75.17,75.17,75.11,75.16,4100.0,55.5451,55.5451,55.5007,55.5377,4100.0
2008-04-07 14:15:00,75.14,75.15,75.14,75.15,2500.0,55.5229,55.5303,55.5229,55.5303,2500.0
2008-04-07 14:20:00,75.13,75.15,75.02,75.06,2300.0,55.5155,55.5303,55.4342,55.4638,2300.0
2008-04-07 14:25:00,75.05,75.06,74.97,74.99,2700.0,55.4564,55.4638,55.3973,55.4121,2700.0
2008-04-07 14:30:00,74.98,74.99,74.9,74.91,1200.0,55.4047,55.4121,55.3456,55.3529,1200.0
2008-04-07 14:35:00,74.9,74.92,74.87,74.92,3200.0,55.3456,55.3603,55.3234,55.3603,3200.0
2008-04-07 14:40:00,74.93,74.93,74.9,74.92,3500.0,55.3677,55.3677,55.3456,55.3603,3500.0
2008-04-07 14:45:00,74.92,74.93,74.87,74.88,15800.0,55.3603,55.3677,55.3234,55.3308,15800.0
2008-04-07 14:50:00,74.86,74.98,74.86,74.98,1700.0,55.316,55.4047,55.316,55.4047,1700.0
2008-04-07 14:55:00,74.92,74.92,74.85,74.85,5500.0,55.3603,55.3603,55.3086,55.3086,5500.0
2008-04-07 15:00:00,74.85,74.85,74.71,74.82,9800.0,55.3086,55.3086,55.2052,55.2864,9800.0
2008-04-07 15:05:00,74.78,74.79,74.68,74.68,2900.0,55.2569,55.2643,55.183,55.183,2900.0
2008-04-07 15:10:00,74.68,74.75,74.61,74.75,7800.0,55.183,55.2347,55.1313,55.2347,7800.0
2008-04-07 15:15:00,74.77,74.81,74.76,74.81,3400.0,55.2495,55.279,55.2421,55.279,3400.0
2008-04-07 15:20:00,74.77,74.85,74.77,74.85,1900.0,55.2495,55.3086,55.2495,55.3086,1900.0
2008-04-07 15:25:00,74.82,74.87,74.82,74.87,300.0,55.2864,55.3234,55.2864,55.3234,300.0
2008-04-07 15:30:00,74.87,74.87,74.63,74.63,6400.0,55.3234,55.3234,55.146,55.146,6400.0
2008-04-07 15:35:00,74.64,74.72,74.61,74.72,5900.0,55.1534,55.2125,55.1313,55.2125,5900.0
2008-04-07 15:40:00,74.78,74.79,74.69,74.73,5400.0,55.2569,55.2643,55.1904,55.2199,5400.0
2008-04-07 15:45:00,74.76,74.8,74.75,74.78,3200.0,55.2421,55.2717,55.2347,55.2569,3200.0
2008-04-07 15:50:00,74.78,74.82,74.73,74.77,1800.0,55.2569,55.2864,55.2199,55.2495,1800.0
2008-04-07 15:55:00,74.77,74.81,74.75,74.8,4900.0,55.2495,55.279,55.2347,55.2717,4900.0
2008-04-08 09:30:00,74.23,74.36,74.23,74.33,11000.0,54.8505,54.9465,54.8505,54.9244,11000.0
2008-04-08 09:35:00,74.37,74.44,74.33,74.33,6700.0,54.9539,55.0056,54.9244,54.9244,6700.0
2008-04-08 09:40:00,74.3,74.31,74.26,74.29,700.0,54.9022,54.9096,54.8726,54.8948,700.0
2008-04-08 09:45:00,74.32,74.35,74.32,74.35,700.0,54.917,54.9391,54.917,54.9391,700.0
2008-04-08 09:50:00,74.42,74.48,74.41,74.48,4900.0,54.9909,55.0352,54.9835,55.0352,4900.0
2008-04-08 09:55:00,74.48,74.48,74.42,74.45,2900.0,55.0352,55.0352,54.9909,55.013,2900.0
2008-04-08 10:00:00,74.47,74.5,74.4,74.42,13400.0,55.0278,55.05,54.9761,54.9909,13400.0
2008-04-08 10:05:00,74.41,74.41,74.34,74.34,3200.0,54.9835,54.9835,54.9318,54.9318,3200.0
2008-04-08 10:10:00,74.46,74.55,74.44,74.46,16400.0,55.0204,55.0869,55.0056,55.0204,16400.0
2008-04-08 10:15:00,74.45,74.53,74.45,74.49,2200.0,55.013,55.0721,55.013,55.0426,2200.0
2008-04-08 10:20:00,74.5,74.59,74.5,74.51,1800.0,55.05,55.1165,55.05,55.0574,1800.0
2008-04-08 10:25:00,74.53,74.57,74.52,74.52,500.0,55.0721,55.1017,55.0648,55.0648,500.0
2008-04-08 10:30:00,74.46,74.48,74.46,74.47,300.0,55.0204,55.0352,55.0204,55.0278,300.0
2008-04-08 10:35:00,74.59,74.59,74.59,74.59,300.0,55.1165,55.1165,55.1165,55.1165,300.0
2008-04-08 10:40:00,74.63,74.64,74.63,74.63,2500.0,55.146,55.1534,55.146,55.146,2500.0
2008-04-08 10:45:00,74.66,74.69,74.64,74.66,9600.0,55.1682,55.1904,55.1534,55.1682,9600.0
2008-04-08 10:50:00,74.68,74.68,74.63,74.63,3400.0,55.183,55.183,55.146,55.146,3400.0
2008-04-08 10:55:00,74.63,74.65,74.58,74.6,4500.0,55.146,55.1608,55.1091,55.1239,4500.0
2008-04-08 11:00:00,74.54,74.55,74.53,74.55,1800.0,55.0795,55.0869,55.0721,55.0869,1800.0
2008-04-08 11:05:00,74.57,74.58,74.54,74.58,5100.0,55.1017,55.1091,55.0795,55.1091,5100.0
2008-04-08 11:10:00,74.61,74.63,74.5,74.5,2800.0,55.1313,55.146,55.05,55.05,2800.0
2008-04-08 11:15:00,74.5,74.56,74.5,74.56,3400.0,55.05,55.0943,55.05,55.0943,3400.0
2008-04-08 11:20:00,74.55,74.6,74.53,74.58,3300.0,55.0869,55.1239,55.0721,55.1091,3300.0
2008-04-08 11:25:00,74.57,74.62,74.57,74.6,1300.0,55.1017,55.1387,55.1017,55.1239,1300.0
2008-04-08 11:30:00,74.59,74.68,74.59,74.68,2800.0,55.1165,55.183,55.1165,55.183,2800.0
2008-04-08 11:35:00,74.69,74.7,74.59,74.6,1600.0,55.1904,55.1978,55.1165,55.1239,1600.0
2008-04-08 11:40:00,74.59,74.59,74.53,74.57,2400.0,55.1165,55.1165,55.0721,55.1017,2400.0
2008-04-08 11:45:00,74.55,74.58,74.53,74.55,3900.0,55.0869,55.1091,55.0721,55.0869,3900.0
2008-04-08 11:50:00,74.51,74.53,74.46,74.51,3100.0,55.0574,55.0721,55.0204,55.0574,3100.0
2008-04-08 11:55:00,74.53,74.54,74.51,74.52,2600.0,55.0721,55.0795,55.0574,55.0648,2600.0
2008-04-08 12:00:00,74.51,74.56,74.47,74.53,4000.0,55.0574,55.0943,55.0278,55.0721,4000.0
2008-04-08 12:05:00,74.53,74.54,74.5,74.54,2800.0,55.0721,55.0795,55.05,55.0795,2800.0
2008-04-08 12:10:00,74.53,74.53,74.43,74.45,2400.0,55.0721,55.0721,54.9983,55.013,2400.0
2008-04-08 12:15:00,74.47,74.52,74.44,74.52,3500.0,55.0278,55.0648,55.0056,55.0648,3500.0
2008-04-08 12:20:00,74.54,74.59,74.54,74.58,1400.0,55.0795,55.1165,55.0795,55.1091,1400.0
2008-04-08 12:25:00,74.57,74.58,74.49,74.51,7800.0,55.1017,55.1091,55.0426,55.0574,7800.0
2008-04-08 12:30:00,74.51,74.53,74.5,74.5,800.0,55.0574,55.0721,55.05,55.05,800.0
2008-04-08 12:35:00,74.51,74.51,74.48,74.5,600.0,55.0574,55.0574,55.0352,55.05,600.0
2008-04-08 12:40:00,74.5,74.53,74.49,74.49,1200.0,55.05,55.0721,55.0426,55.0426,1200.0
2008-04-08 12:45:00,74.52,74.52,74.52,74.52,600.0,55.0648,55.0648,55.0648,55.0648,600.0
2008-04-08 12:50:00,74.53,74.56,74.53,74.54,1800.0,55.0721,55.0943,55.0721,55.0795,1800.0
2008-04-08 12:55:00,74.55,74.55,74.48,74.5,2500.0,55.0869,55.0869,55.0352,55.05,2500.0
2008-04-08 13:00:00,74.48,74.53,74.44,74.44,2500.0,55.0352,55.0721,55.0056,55.0056,2500.0
2008-04-08 13:05:00,74.46,74.46,74.43,74.45,9600.0,55.0204,55.0204,54.9983,55.013,9600.0
2008-04-08 13:10:00,74.44,74.5,74.44,74.49,3000.0,55.0056,55.05,55.0056,55.0426,3000.0
2008-04-08 13:15:00,74.47,74.48,74.47,74.47,600.0,55.0278,55.0352,55.0278,55.0278,600.0
2008-04-08 13:20:00,74.44,74.45,74.44,74.44,500.0,55.0056,55.013,55.0056,55.0056,500.0
2008-04-08 13:25:00,74.44,74.44,74.39,74.39,1100.0,55.0056,55.0056,54.9687,54.9687,1100.0
2008-04-08 13:30:00,74.38,74.38,74.35,74.36,3100.0,54.9613,54.9613,54.9391,54.9465,3100.0
2008-04-08 13:35:00,74.36,74.39,74.36,74.39,400.0,54.9465,54.9687,54.9465,54.9687,400.0
2008-04-08 13:40:00,74.42,74.42,74.39,74.39,2400.0,54.9909,54.9909,54.9687,54.9687,2400.0
2008-04-08 13:45:00,74.4,74.4,74.37,74.4,700.0,54.9761,54.9761,54.9539,54.9761,700.0
2008-04-08 13:50:00,74.45,74.49,74.45,74.49,500.0,55.013,55.0426,55.013,55.0426,500.0
2008-04-08 13:55:00,74.49,74.49,74.44,74.44,3000.0,55.0426,55.0426,55.0056,55.0056,3000.0
2008-04-08 14:00:00,74.44,74.44,74.32,74.39,10800.0,55.0056,55.0056,54.917,54.9687,10800.0
2008-04-08 14:05:00,74.42,74.42,74.24,74.24,2500.0,54.9909,54.9909,54.8579,54.8579,2500.0
2008-04-08 14:10:00,74.26,74.3,74.26,74.29,5300.0,54.8726,54.9022,54.8726,54.8948,5300.0
2008-04-08 14:15:00,74.27,74.27,74.27,74.27,400.0,54.88,54.88,54.88,54.88,400.0
2008-04-08 14:20:00,74.22,74.25,74.2,74.2,1800.0,54.8431,54.8652,54.8283,54.8283,1800.0
2008-04-08 14:25:00,74.18,74.3,74.18,74.3,4200.0,54.8135,54.9022,54.8135,54.9022,4200.0
2008-04-08 14:30:00,74.27,74.27,74.27,74.27,100.0,54.88,54.88,54.88,54.88,100.0
2008-04-08 14:35:00,74.26,74.39,74.26,74.36,21600.0,54.8726,54.9687,54.8726,54.9465,21600.0
2008-04-08 14:40:00,74.36,74.36,74.32,74.32,2500.0,54.9465,54.9465,54.917,54.917,2500.0
2008-04-08 14:45:00,74.3,74.37,74.3,74.37,1900.0,54.9022,54.9539,54.9022,54.9539,1900.0
2008-04-08 14:50:00,74.46,74.53,74.45,74.47,8200.0,55.0204,55.0721,55.013,55.0278,8200.0
2008-04-08 14:55:00,74.49,74.52,74.46,74.5,3900.0,55.0426,55.0648,55.0204,55.05,3900.0
2008-04-08 15:00:00,74.5,74.5,74.43,74.46,2100.0,55.05,55.05,54.9983,55.0204,2100.0
2008-04-08 15:05:00,74.41,74.41,74.33,74.38,1500.0,54.9835,54.9835,54.9244,54.9613,1500.0
2008-04-08 15:10:00,74.32,74.34,74.32,74.34,1900.0,54.917,54.9318,54.917,54.9318,1900.0
2008-04-08 15:15:00,74.35,74.39,74.33,74.39,4700.0,54.9391,54.9687,54.9244,54.9687,4700.0
2008-04-08 15:20:00,74.41,74.41,74.3,74.31,9000.0,54.9835,54.9835,54.9022,54.9096,9000.0
2008-04-08 15:25:00,74.32,74.44,74.32,74.42,5800.0,54.917,55.0056,54.917,54.9909,5800.0
2008-04-08 15:30:00,74.44,74.58,74.44,74.51,18000.0,55.0056,55.1091,55.0056,55.0574,18000.0
2008-04-08 15:35:00,74.52,74.54,74.47,74.47,3900.0,55.0648,55.0795,55.0278,55.0278,3900.0
2008-04-08 15:40:00,74.45,74.52,74.43,74.52,1800.0,55.013,55.0648,54.9983,55.0648,1800.0
2008-04-08 15:45:00,74.54,74.55,74.45,74.45,8700.0,55.0795,55.0869,55.013,55.013,8700.0
2008-04-08 15:50:00,74.46,74.52,74.46,74.5,4100.0,55.0204,55.0648,55.0204,55.05,4100.0
2008-04-08 15:55:00,74.5,74.52,74.45,74.5,5700.0,55.05,55.0648,55.013,55.05,5700.0
2008-04-08 16:00:00,74.51,74.51,74.51,74.51,100.0,55.0574,55.0574,55.0574,55.0574,100.0
2008-04-08 16:05:00,74.51,74.51,74.51,74.51,0.0,55.0574,55.0574,55.0574,55.0574,0.0
2008-04-08 16:10:00,74.51,74.51,74.51,74.51,0.0,55.0574,55.0574,55.0574,55.0574,0.0
2008-04-09 09:30:00,74.49,74.49,74.49,74.49,1700.0,55.0426,55.0426,55.0426,55.0426,1700.0
2008-04-09 09:35:00,74.6,74.65,74.55,74.56,18300.0,55.1239,55.1608,55.0869,55.0943,18300.0
2008-04-09 09:40:00,74.51,74.51,74.39,74.4,9300.0,55.0574,55.0574,54.9687,54.9761,9300.0
2008-04-09 09:45:00,74.42,74.46,74.32,74.32,8200.0,54.9909,55.0204,54.917,54.917,8200.0
2008-04-09 09:50:00,74.4,74.41,74.31,74.31,7500.0,54.9761,54.9835,54.9096,54.9096,7500.0
2008-04-09 09:55:00,74.25,74.28,74.24,74.28,2600.0,54.8652,54.8874,54.8579,54.8874,2600.0
2008-04-09 10:00:00,74.33,74.33,74.2,74.21,700.0,54.9244,54.9244,54.8283,54.8357,700.0
2008-04-09 10:05:00,74.24,74.28,74.18,74.26,4400.0,54.8579,54.8874,54.8135,54.8726,4400.0
2008-04-09 10:10:00,74.29,74.3,74.25,74.26,1600.0,54.8948,54.9022,54.8652,54.8726,1600.0
2008-04-09 10:15:00,74.23,74.32,74.23,74.32,2600.0,54.8505,54.917,54.8505,54.917,2600.0
2008-04-09 10:20:00,74.31,74.34,74.29,74.3,1500.0,54.9096,54.9318,54.8948,54.9022,1500.0
2008-04-09 10:25:00,74.29,74.29,74.23,74.27,4500.0,54.8948,54.8948,54.8505,54.88,4500.0
2008-04-09 10:30:00,74.28,74.29,74.14,74.2,4600.0,54.8874,54.8948,54.784,54.8283,4600.0
2008-04-09 10:35:00,74.23,74.23,74.15,74.22,10700.0,54.8505,54.8505,54.7914,54.8431,10700.0
2008-04-09 10:40:00,74.19,74.2,74.14,74.19,6400.0,54.8209,54.8283,54.784,54.8209,6400.0
2008-04-09 10:45:00,74.26,74.29,74.23,74.28,2400.0,54.8726,54.8948,54.8505,54.8874,2400.0
2008-04-09 10:50:00,74.29,74.29,74.2,74.23,7800.0,54.8948,54.8948,54.8283,54.8505,7800.0
2008-04-09 10:55:00,74.25,74.3,74.25,74.28,2600.0,54.8652,54.9022,54.8652,54.8874,2600.0
2008-04-09 11:00:00,74.3,74.35,74.3,74.33,2100.0,54.9022,54.9391,54.9022,54.9244,2100.0
2008-04-09 11:05:00,74.31,74.34,74.28,74.28,26800.0,54.9096,54.9318,54.8874,54.8874,26800.0
2008-04-09 11:10:00,74.28,74.31,74.26,74.27,2000.0,54.8874,54.9096,54.8726,54.88,2000.0
2008-04-09 11:15:00,74.25,74.28,74.18,74.18,1900.0,54.8652,54.8874,54.8135,54.8135,1900.0
2008-04-09 11:20:00,74.21,74.22,74.07,74.07,3000.0,54.8357,54.8431,54.7322,54.7322,3000.0
2008-04-09 11:25:00,74.07,74.07,74.02,74.05,3500.0,54.7322,54.7322,54.6953,54.7175,3500.0
2008-04-09 11:30:00,74.06,74.08,74.05,74.07,3500.0,54.7249,54.7396,54.7175,54.7322,3500.0
2008-04-09 11:35:00,74.02,74.04,73.84,73.84,7900.0,54.6953,54.7101,54.5623,54.5623,7900.0
2008-04-09 11:40:00,73.87,73.92,73.86,73.89,3500.0,54.5845,54.6214,54.5771,54.5992,3500.0
2008-04-09 11:45:00,73.92,73.95,73.9,73.9,1200.0,54.6214,54.6436,54.6066,54.6066,1200.0
2008-04-09 11:50:00,73.91,73.94,73.81,73.83,4600.0,54.614,54.6362,54.5401,54.5549,4600.0
2008-04-09 11:55:00,73.81,73.85,73.81,73.83,1200.0,54.5401,54.5697,54.5401,54.5549,1200.0
2008-04-09 12:00:00,73.82,73.9,73.82,73.89,900.0,54.5475,54.6066,54.5475,54.5992,900.0
2008-04-09 12:05:00,73.91,73.93,73.88,73.88,6000.0,54.614,54.6288,54.5918,54.5918,6000.0
2008-04-09 12:10:00,73.84,73.88,73.83,73.88,1200.0,54.5623,54.5918,54.5549,54.5918,1200.0
2008-04-09 12:15:00,73.89,73.89,73.86,73.86,500.0,54.5992,54.5992,54.5771,54.5771,500.0
2008-04-09 12:20:00,73.79,73.82,73.79,73.82,1800.0,54.5253,54.5475,54.5253,54.5475,1800.0
2008-04-09 12:25:00,73.84,73.91,73.84,73.9,800.0,54.5623,54.614,54.5623,54.6066,800.0
2008-04-09 12:30:00,73.92,73.92,73.89,73.91,400.0,54.6214,54.6214,54.5992,54.614,400.0
2008-04-09 12:35:00,73.92,73.95,73.89,73.92,1300.0,54.6214,54.6436,54.5992,54.6214,1300.0
2008-04-09 12:40:00,73.91,73.92,73.88,73.9,1600.0,54.614,54.6214,54.5918,54.6066,1600.0
2008-04-09 12:45:00,73.87,73.87,73.81,73.83,1400.0,54.5845,54.5845,54.5401,54.5549,1400.0
2008-04-09 12:50:00,73.81,73.86,73.81,73.82,2800.0,54.5401,54.5771,54.5401,54.5475,2800.0
2008-04-09 12:55:00,73.79,73.79,73.73,73.75,2100.0,54.5253,54.5253,54.481,54.4958,2100.0
2008-04-09 13:00:00,73.73,73.8,73.73,73.76,2100.0,54.481,54.5327,54.481,54.5032,2100.0
2008-04-09 13:05:00,73.77,73.81,73.65,73.8,8000.0,54.5106,54.5401,54.4219,54.5327,8000.0
2008-04-09 13:10:00,73.83,73.85,73.79,73.81,3800.0,54.5549,54.5697,54.5253,54.5401,3800.0
2008-04-09 13:15:00,73.8,73.86,73.79,73.84,17200.0,54.5327,54.5771,54.5253,54.5623,17200.0
2008-04-09 13:20:00,73.86,73.86,73.8,73.8,1300.0,54.5771,54.5771,54.5327,54.5327,1300.0
2008-04-09 13:25:00,73.79,73.83,73.77,73.81,3900.0,54.5253,54.5549,54.5106,54.5401,3900.0
2008-04-09 13:30:00,73.81,73.84,73.79,73.81,2500.0,54.5401,54.5623,54.5253,54.5401,2500.0
2008-04-09 13:35:00,73.79,73.87,73.79,73.87,2700.0,54.5253,54.5845,54.5253,54.5845,2700.0
2008-04-09 13:40:00,73.89,73.9,73.85,73.9,2200.0,54.5992,54.6066,54.5697,54.6066,2200.0
2008-04-09 13:45:00,73.88,73.88,73.86,73.86,12200.0,54.5918,54.5918,54.5771,54.5771,12200.0
2008-04-09 13:50:00,73.86,73.86,73.85,73.85,1200.0,54.5771,54.5771,54.5697,54.5697,1200.0
2008-04-09 13:55:00,73.9,73.95,73.9,73.93,3000.0,54.6066,54.6436,54.6066,54.6288,3000.0
2008-04-09 14:00:00,73.97,74.01,73.96,74.0,3100.0,54.6584,54.6879,54.651,54.6805,3100.0
2008-04-09 14:05:00,73.97,73.99,73.94,73.97,2000.0,54.6584,54.6731,54.6362,54.6584,2000.0
2008-04-09 14:10:00,73.97,73.97,73.83,73.85,5800.0,54.6584,54.6584,54.5549,54.5697,5800.0
2008-04-09 14:15:00,73.79,73.81,73.73,73.8,13300.0,54.5253,54.5401,54.481,54.5327,13300.0
2008-04-09 14:20:00,73.81,73.84,73.77,73.78,28800.0,54.5401,54.5623,54.5106,54.518,28800.0
2008-04-09 14:25:00,73.78,73.78,73.71,73.75,1500.0,54.518,54.518,54.4662,54.4958,1500.0
2008-04-09 14:30:00,73.75,73.75,73.68,73.68,24800.0,54.4958,54.4958,54.4441,54.4441,24800.0
2008-04-09 14:35:00,73.68,73.8,73.64,73.77,8600.0,54.4441,54.5327,54.4145,54.5106,8600.0
2008-04-09 14:40:00,73.8,73.8,73.75,73.75,23500.0,54.5327,54.5327,54.4958,54.4958,23500.0
2008-04-09 14:45:00,73.74,73.77,73.73,73.74,2000.0,54.4884,54.5106,54.481,54.4884,2000.0
2008-04-09 14:50:00,73.66,73.68,73.64,73.66,3000.0,54.4293,54.4441,54.4145,54.4293,3000.0
2008-04-09 14:55:00,73.64,73.69,73.64,73.66,9800.0,54.4145,54.4515,54.4145,54.4293,9800.0
2008-04-09 15:00:00,73.64,73.7,73.61,73.68,21900.0,54.4145,54.4588,54.3923,54.4441,21900.0
2008-04-09 15:05:00,73.69,73.7,73.66,73.68,2700.0,54.4515,54.4588,54.4293,54.4441,2700.0
2008-04-09 15:10:00,73.66,73.68,73.61,73.67,42000.0,54.4293,54.4441,54.3923,54.4367,42000.0
2008-04-09 15:15:00,73.69,73.77,73.66,73.77,26900.0,54.4515,54.5106,54.4293,54.5106,26900.0
2008-04-09 15:20:00,73.73,73.8,73.73,73.77,1400.0,54.481,54.5327,54.481,54.5106,1400.0
2008-04-09 15:25:00,73.77,73.8,73.73,73.77,1500.0,54.5106,54.5327,54.481,54.5106,1500.0
2008-04-09 15:30:00,73.77,73.83,73.73,73.81,49900.0,54.5106,54.5549,54.481,54.5401,49900.0
2008-04-09 15:35:00,73.82,73.95,73.82,73.94,16900.0,54.5475,54.6436,54.5475,54.6362,16900.0
2008-04-09 15:40:00,73.93,73.97,73.9,73.94,37500.0,54.6288,54.6584,54.6066,54.6362,37500.0
2008-04-09 15:45:00,73.94,73.95,73.83,73.86,10200.0,54.6362,54.6436,54.5549,54.5771,10200.0
2008-04-09 15:50:00,73.83,73.84,73.8,73.8,4900.0,54.5549,54.5623,54.5327,54.5327,4900.0
2008-04-09 15:55:00,73.81,73.88,73.79,73.88,7600.0,54.5401,54.5918,54.5253,54.5918,7600.0
2008-04-09 16:00:00,73.88,73.88,73.88,73.88,100.0,54.5918,54.5918,54.5918,54.5918,100.0
2008-04-09 16:05:00,73.88,73.88,73.88,73.88,0.0,54.5918,54.5918,54.5918,54.5918,0.0
2008-04-09 16:10:00,73.88,73.88,73.88,73.88,0.0,54.5918,54.5918,54.5918,54.5918,0.0
2008-04-10 09:30:00,73.82,73.91,73.82,73.91,13700.0,54.5475,54.614,54.5475,54.614,13700.0
2008-04-10 09:35:00,73.85,73.91,73.84,73.88,3300.0,54.5697,54.614,54.5623,54.5918,3300.0
2008-04-10 09:40:00,73.82,73.95,73.78,73.78,14800.0,54.5475,54.6436,54.518,54.518,14800.0
2008-04-10 09:45:00,73.79,73.82,73.74,73.74,1000.0,54.5253,54.5475,54.4884,54.4884,1000.0
2008-04-10 09:50:00,73.66,73.72,73.66,73.7,4100.0,54.4293,54.4736,54.4293,54.4588,4100.0
2008-04-10 09:55:00,73.68,73.68,73.63,73.63,900.0,54.4441,54.4441,54.4071,54.4071,900.0
2008-04-10 10:00:00,73.65,73.69,73.55,73.6,6600.0,54.4219,54.4515,54.348,54.3849,6600.0
2008-04-10 10:05:00,73.71,73.75,73.71,73.74,600.0,54.4662,54.4958,54.4662,54.4884,600.0
2008-04-10 10:10:00,73.71,73.82,73.71,73.79,2900.0,54.4662,54.5475,54.4662,54.5253,2900.0
2008-04-10 10:15:00,73.78,73.79,73.72,73.79,2100.0,54.518,54.5253,54.4736,54.5253,2100.0
2008-04-10 10:20:00,73.8,73.93,73.77,73.92,7000.0,54.5327,54.6288,54.5106,54.6214,7000.0
2008-04-10 10:25:00,73.97,73.99,73.94,73.99,1300.0,54.6584,54.6731,54.6362,54.6731,1300.0
2008-04-10 10:30:00,74.0,74.02,73.92,73.94,3100.0,54.6805,54.6953,54.6214,54.6362,3100.0
2008-04-10 10:35:00,73.93,73.97,73.9,73.92,1700.0,54.6288,54.6584,54.6066,54.6214,1700.0
2008-04-10 10:40:00,73.96,74.1,73.95,74.08,7600.0,54.651,54.7544,54.6436,54.7396,7600.0
2008-04-10 10:45:00,74.07,74.18,74.06,74.18,6700.0,54.7322,54.8135,54.7249,54.8135,6700.0
2008-04-10 10:50:00,74.17,74.21,74.14,74.14,7800.0,54.8061,54.8357,54.784,54.784,7800.0
2008-04-10 10:55:00,74.1,74.29,74.1,74.28,6500.0,54.7544,54.8948,54.7544,54.8874,6500.0
2008-04-10 11:00:00,74.28,74.29,74.15,74.15,15000.0,54.8874,54.8948,54.7914,54.7914,15000.0
2008-04-10 11:05:00,74.16,74.22,74.15,74.22,1700.0,54.7987,54.8431,54.7914,54.8431,1700.0
2008-04-10 11:10:00,74.23,74.35,74.23,74.35,800.0,54.8505,54.9391,54.8505,54.9391,800.0
2008-04-10 11:15:00,74.34,74.35,74.3,74.35,1700.0,54.9318,54.9391,54.9022,54.9391,1700.0
2008-04-10 11:20:00,74.4,74.41,74.35,74.36,2100.0,54.9761,54.9835,54.9391,54.9465,2100.0
2008-04-10 11:25:00,74.37,74.39,74.31,74.31,2500.0,54.9539,54.9687,54.9096,54.9096,2500.0
2008-04-10 11:30:00,74.29,74.35,74.29,74.35,1000.0,54.8948,54.9391,54.8948,54.9391,1000.0
2008-04-10 11:35:00,74.36,74.45,74.36,74.37,8400.0,54.9465,55.013,54.9465,54.9539,8400.0
2008-04-10 11:40:00,74.34,74.47,74.34,74.47,5500.0,54.9318,55.0278,54.9318,55.0278,5500.0
2008-04-10 11:45:00,74.47,74.51,74.44,74.46,4300.0,55.0278,55.0574,55.0056,55.0204,4300.0
2008-04-10 11:50:00,74.48,74.48,74.43,74.45,2400.0,55.0352,55.0352,54.9983,55.013,2400.0
2008-04-10 11:55:00,74.45,74.5,74.45,74.48,2200.0,55.013,55.05,55.013,55.0352,2200.0
2008-04-10 12:00:00,74.49,74.54,74.41,74.42,5800.0,55.0426,55.0795,54.9835,54.9909,5800.0
2008-04-10 12:05:00,74.42,74.43,74.37,74.38,1000.0,54.9909,54.9983,54.9539,54.9613,1000.0
2008-04-10 12:10:00,74.37,74.38,74.36,74.37,1000.0,54.9539,54.9613,54.9465,54.9539,1000.0
2008-04-10 12:15:00,74.37,74.38,74.34,74.38,1900.0,54.9539,54.9613,54.9318,54.9613,1900.0
2008-04-10 12:20:00,74.38,74.41,74.37,74.41,1700.0,54.9613,54.9835,54.9539,54.9835,1700.0
2008-04-10 12:25:00,74.4,74.4,74.35,74.35,900.0,54.9761,54.9761,54.9391,54.9391,900.0
2008-04-10 12:30:00,74.34,74.42,74.34,74.41,2100.0,54.9318,54.9909,54.9318,54.9835,2100.0
2008-04-10 12:35:00,74.37,74.44,74.36,74.44,1800.0,54.9539,55.0056,54.9465,55.0056,1800.0
2008-04-10 12:40:00,74.41,74.5,74.41,74.48,2900.0,54.9835,55.05,54.9835,55.0352,2900.0
2008-04-10 12:45:00,74.47,74.47,74.3,74.3,13500.0,55.0278,55.0278,54.9022,54.9022,13500.0
2008-04-10 12:50:00,74.31,74.31,74.25,74.26,1700.0,54.9096,54.9096,54.8652,54.8726,1700.0
2008-04-10 12:55:00,74.28,74.28,74.25,74.27,700.0,54.8874,54.8874,54.8652,54.88,700.0
2008-04-10 13:00:00,74.27,74.34,74.27,74.3,1800.0,54.88,54.9318,54.88,54.9022,1800.0
2008-04-10 13:05:00,74.29,74.3,74.28,74.29,1100.0,54.8948,54.9022,54.8874,54.8948,1100.0
2008-04-10 13:10:00,74.29,74.39,74.29,74.33,6900.0,54.8948,54.9687,54.8948,54.9244,6900.0
2008-04-10 13:15:00,74.34,74.35,74.3,74.31,1900.0,54.9318,54.9391,54.9022,54.9096,1900.0
2008-04-10 13:20:00,74.31,74.32,74.29,74.32,1500.0,54.9096,54.917,54.8948,54.917,1500.0
2008-04-10 13:25:00,74.35,74.39,74.32,74.39,9300.0,54.9391,54.9687,54.917,54.9687,9300.0
2008-04-10 13:30:00,74.38,74.43,74.37,74.42,3500.0,54.9613,54.9983,54.9539,54.9909,3500.0
2008-04-10 13:35:00,74.43,74.47,74.42,74.46,3800.0,54.9983,55.0278,54.9909,55.0204,3800.0
2008-04-10 13:40:00,74.47,74.47,74.43,74.44,2100.0,55.0278,55.0278,54.9983,55.0056,2100.0
2008-04-10 13:45:00,74.44,74.5,74.43,74.49,5300.0,55.0056,55.05,54.9983,55.0426,5300.0
2008-04-10 13:50:00,74.49,74.5,74.42,74.42,2200.0,55.0426,55.05,54.9909,54.9909,2200.0
2008-04-10 13:55:00,74.45,74.45,74.37,74.37,3300.0,55.013,55.013,54.9539,54.9539,3300.0
2008-04-10 14:00:00,74.32,74.37,74.31,74.32,9200.0,54.917,54.9539,54.9096,54.917,9200.0
2008-04-10 14:05:00,74.32,74.35,74.32,74.35,4200.0,54.917,54.9391,54.917,54.9391,4200.0
2008-04-10 14:10:00,74.35,74.39,74.35,74.39,1100.0,54.9391,54.9687,54.9391,54.9687,1100.0
2008-04-10 14:15:00,74.27,74.29,74.25,74.29,4400.0,54.88,54.8948,54.8652,54.8948,4400.0
2008-04-10 14:20:00,74.3,74.3,74.22,74.24,6700.0,54.9022,54.9022,54.8431,54.8579,6700.0
2008-04-10 14:25:00,74.19,74.23,74.17,74.22,7300.0,54.8209,54.8505,54.8061,54.8431,7300.0
2008-04-10 14:30:00,74.18,74.21,74.11,74.21,6900.0,54.8135,54.8357,54.7618,54.8357,6900.0
2008-04-10 14:35:00,74.24,74.25,74.22,74.25,3900.0,54.8579,54.8652,54.8431,54.8652,3900.0
2008-04-10 14:40:00,74.23,74.28,74.22,74.28,7000.0,54.8505,54.8874,54.8431,54.8874,7000.0
2008-04-10 14:45:00,74.3,74.3,74.26,74.28,5100.0,54.9022,54.9022,54.8726,54.8874,5100.0
2008-04-10 14:50:00,74.28,74.34,74.27,74.33,4000.0,54.8874,54.9318,54.88,54.9244,4000.0
2008-04-10 14:55:00,74.3,74.43,74.3,74.42,4700.0,54.9022,54.9983,54.9022,54.9909,4700.0
2008-04-10 15:00:00,74.42,74.44,74.38,74.39,11500.0,54.9909,55.0056,54.9613,54.9687,11500.0
2008-04-10 15:05:00,74.39,74.45,74.39,74.39,4600.0,54.9687,55.013,54.9687,54.9687,4600.0
2008-04-10 15:10:00,74.39,74.39,74.26,74.27,9000.0,54.9687,54.9687,54.8726,54.88,9000.0
2008-04-10 15:15:00,74.28,74.34,74.27,74.34,12600.0,54.8874,54.9318,54.88,54.9318,12600.0
2008-04-10 15:20:00,74.33,74.33,74.25,74.31,5600.0,54.9244,54.9244,54.8652,54.9096,5600.0
2008-04-10 15:25:00,74.3,74.34,74.27,74.27,6700.0,54.9022,54.9318,54.88,54.88,6700.0
2008-04-10 15:30:00,74.25,74.25,74.02,74.04,10900.0,54.8652,54.8652,54.6953,54.7101,10900.0
2008-04-10 15:35:00,74.03,74.08,74.02,74.04,7900.0,54.7027,54.7396,54.6953,54.7101,7900.0
2008-04-10 15:40:00,74.05,74.05,73.96,74.02,9700.0,54.7175,54.7175,54.651,54.6953,9700.0
2008-04-10 15:45:00,73.99,74.05,73.98,74.03,9200.0,54.6731,54.7175,54.6657,54.7027,9200.0
2008-04-10 15:50:00,74.04,74.12,74.04,74.12,13300.0,54.7101,54.7692,54.7101,54.7692,13300.0
2008-04-10 15:55:00,74.13,74.18,74.12,74.18,20000.0,54.7766,54.8135,54.7692,54.8135,20000.0
2008-04-10 16:00:00,74.15,74.15,74.15,74.15,200.0,54.7914,54.7914,54.7914,54.7914,200.0
2008-04-10 16:05:00,74.15,74.15,74.15,74.15,1000.0,54.7914,54.7914,54.7914,54.7914,1000.0
2008-04-10 16:10:00,74.15,74.15,74.15,74.15,0.0,54.7914,54.7914,54.7914,54.7914,0.0
2008-04-11 09:30:00,73.46,73.46,73.35,73.44,5800.0,54.2815,54.2815,54.2002,54.2667,5800.0
2008-04-11 09:35:00,73.35,73.42,73.24,73.24,13700.0,54.2002,54.2519,54.1189,54.1189,13700.0
2008-04-11 09:40:00,73.25,73.36,73.25,73.3,3500.0,54.1263,54.2076,54.1263,54.1633,3500.0
2008-04-11 09:45:00,73.28,73.42,73.28,73.42,900.0,54.1485,54.2519,54.1485,54.2519,900.0
2008-04-11 09:50:00,73.43,73.48,73.42,73.48,3300.0,54.2593,54.2963,54.2519,54.2963,3300.0
2008-04-11 09:55:00,73.47,73.47,73.33,73.38,12400.0,54.2889,54.2889,54.1854,54.2224,12400.0
2008-04-11 10:00:00,73.35,73.39,73.25,73.32,4200.0,54.2002,54.2298,54.1263,54.178,4200.0
2008-04-11 10:05:00,73.33,73.33,73.22,73.22,1900.0,54.1854,54.1854,54.1042,54.1042,1900.0
2008-04-11 10:10:00,73.27,73.32,73.27,73.32,400.0,54.1411,54.178,54.1411,54.178,400.0
2008-04-11 10:15:00,73.39,73.42,73.38,73.42,11300.0,54.2298,54.2519,54.2224,54.2519,11300.0
2008-04-11 10:20:00,73.48,73.48,73.45,73.45,200.0,54.2963,54.2963,54.2741,54.2741,200.0
2008-04-11 10:25:00,73.41,73.45,73.36,73.36,1000.0,54.2446,54.2741,54.2076,54.2076,1000.0
2008-04-11 10:30:00,73.43,73.46,73.43,73.45,2200.0,54.2593,54.2815,54.2593,54.2741,2200.0
2008-04-11 10:35:00,73.44,73.51,73.44,73.46,3600.0,54.2667,54.3184,54.2667,54.2815,3600.0
2008-04-11 10:40:00,73.48,73.59,73.48,73.56,2600.0,54.2963,54.3776,54.2963,54.3554,2600.0
2008-04-11 10:45:00,73.54,73.66,73.54,73.64,1600.0,54.3406,54.4293,54.3406,54.4145,1600.0
2008-04-11 10:50:00,73.63,73.63,73.57,73.57,400.0,54.4071,54.4071,54.3628,54.3628,400.0
2008-04-11 10:55:00,73.57,73.57,73.51,73.55,2400.0,54.3628,54.3628,54.3184,54.348,2400.0
2008-04-11 11:00:00,73.53,73.53,73.42,73.42,5800.0,54.3332,54.3332,54.2519,54.2519,5800.0
2008-04-11 11:05:00,73.41,73.51,73.39,73.49,7900.0,54.2446,54.3184,54.2298,54.3037,7900.0
2008-04-11 11:10:00,73.49,73.52,73.41,73.47,1300.0,54.3037,54.3258,54.2446,54.2889,1300.0
2008-04-11 11:15:00,73.41,73.44,73.34,73.37,3000.0,54.2446,54.2667,54.1928,54.215,3000.0
2008-04-11 11:20:00,73.41,73.44,73.39,73.4,2300.0,54.2446,54.2667,54.2298,54.2372,2300.0
2008-04-11 11:25:00,73.42,73.42,73.36,73.39,7900.0,54.2519,54.2519,54.2076,54.2298,7900.0
2008-04-11 11:30:00,73.39,73.42,73.36,73.42,1900.0,54.2298,54.2519,54.2076,54.2519,1900.0
2008-04-11 11:35:00,73.42,73.44,73.41,73.44,700.0,54.2519,54.2667,54.2446,54.2667,700.0
2008-04-11 11:40:00,73.46,73.52,73.46,73.52,2200.0,54.2815,54.3258,54.2815,54.3258,2200.0
2008-04-11 11:45:00,73.54,73.54,73.46,73.49,3700.0,54.3406,54.3406,54.2815,54.3037,3700.0
2008-04-11 11:50:00,73.5,73.51,73.42,73.43,2000.0,54.3111,54.3184,54.2519,54.2593,2000.0
2008-04-11 11:55:00,73.42,73.47,73.38,73.47,2000.0,54.2519,54.2889,54.2224,54.2889,2000.0
2008-04-11 12:00:00,73.48,73.48,73.38,73.46,3200.0,54.2963,54.2963,54.2224,54.2815,3200.0
2008-04-11 12:05:00,73.45,73.47,73.37,73.37,3700.0,54.2741,54.2889,54.215,54.215,3700.0
2008-04-11 12:10:00,73.35,73.37,73.34,73.34,1800.0,54.2002,54.215,54.1928,54.1928,1800.0
2008-04-11 12:15:00,73.35,73.39,73.34,73.39,2600.0,54.2002,54.2298,54.1928,54.2298,2600.0
2008-04-11 12:20:00,73.36,73.36,73.19,73.2,10400.0,54.2076,54.2076,54.082,54.0894,10400.0
2008-04-11 12:25:00,73.19,73.19,73.11,73.13,4300.0,54.082,54.082,54.0229,54.0377,4300.0
2008-04-11 12:30:00,73.13,73.18,73.13,73.16,5300.0,54.0377,54.0746,54.0377,54.0598,5300.0
2008-04-11 12:35:00,73.17,73.18,73.16,73.16,1800.0,54.0672,54.0746,54.0598,54.0598,1800.0
2008-04-11 12:40:00,73.18,73.2,73.15,73.16,15000.0,54.0746,54.0894,54.0524,54.0598,15000.0
2008-04-11 12:45:00,73.16,73.22,73.15,73.22,4400.0,54.0598,54.1042,54.0524,54.1042,4400.0
2008-04-11 12:50:00,73.22,73.24,73.19,73.24,1400.0,54.1042,54.1189,54.082,54.1189,1400.0
2008-04-11 12:55:00,73.24,73.24,73.22,73.23,1100.0,54.1189,54.1189,54.1042,54.1115,1100.0
2008-04-11 13:00:00,73.22,73.23,73.18,73.22,900.0,54.1042,54.1115,54.0746,54.1042,900.0
2008-04-11 13:05:00,73.21,73.22,73.21,73.22,1100.0,54.0968,54.1042,54.0968,54.1042,1100.0
2008-04-11 13:10:00,73.21,73.23,73.21,73.22,900.0,54.0968,54.1115,54.0968,54.1042,900.0
2008-04-11 13:15:00,73.28,73.28,73.25,73.27,2000.0,54.1485,54.1485,54.1263,54.1411,2000.0
2008-04-11 13:20:00,73.27,73.27,73.21,73.24,4100.0,54.1411,54.1411,54.0968,54.1189,4100.0
2008-04-11 13:25:00,73.24,73.25,73.14,73.14,1900.0,54.1189,54.1263,54.045,54.045,1900.0
2008-04-11 13:30:00,73.14,73.14,73.11,73.14,1500.0,54.045,54.045,54.0229,54.045,1500.0
2008-04-11 13:35:00,73.14,73.15,73.03,73.04,6400.0,54.045,54.0524,53.9638,53.9711,6400.0
2008-04-11 13:40:00,73.06,73.09,73.06,73.09,2400.0,53.9859,54.0081,53.9859,54.0081,2400.0
2008-04-11 13:45:00,73.05,73.07,73.03,73.04,1500.0,53.9785,53.9933,53.9638,53.9711,1500.0
2008-04-11 13:50:00,73.04,73.04,73.0,73.01,5400.0,53.9711,53.9711,53.9416,53.949,5400.0
2008-04-11 13:55:00,73.0,73.07,72.99,73.06,2100.0,53.9416,53.9933,53.9342,53.9859,2100.0
2008-04-11 14:00:00,73.06,73.06,73.01,73.04,7400.0,53.9859,53.9859,53.949,53.9711,7400.0
2008-04-11 14:05:00,73.04,73.05,72.99,73.01,7600.0,53.9711,53.9785,53.9342,53.949,7600.0
2008-04-11 14:10:00,72.96,72.96,72.9,72.9,1500.0,53.912,53.912,53.8677,53.8677,1500.0
2008-04-11 14:15:00,72.88,72.89,72.83,72.89,6700.0,53.8529,53.8603,53.816,53.8603,6700.0
2008-04-11 14:20:00,72.9,72.92,72.87,72.89,600.0,53.8677,53.8825,53.8455,53.8603,600.0
2008-04-11 14:25:00,72.91,72.94,72.91,72.94,400.0,53.8751,53.8973,53.8751,53.8973,400.0
2008-04-11 14:30:00,72.93,72.97,72.92,72.92,1200.0,53.8899,53.9194,53.8825,53.8825,1200.0
2008-04-11 14:35:00,72.94,72.96,72.91,72.91,1800.0,53.8973,53.912,53.8751,53.8751,1800.0
2008-04-11 14:40:00,72.94,72.94,72.86,72.86,1000.0,53.8973,53.8973,53.8381,53.8381,1000.0
2008-04-11 14:45:00,72.94,72.95,72.94,72.95,300.0,53.8973,53.9046,53.8973,53.9046,300.0
2008-04-11 14:50:00,73.0,73.04,73.0,73.04,1400.0,53.9416,53.9711,53.9416,53.9711,1400.0
2008-04-11 14:55:00,73.0,73.0,72.92,72.92,2700.0,53.9416,53.9416,53.8825,53.8825,2700.0
2008-04-11 15:00:00,72.87,72.88,72.84,72.86,5600.0,53.8455,53.8529,53.8234,53.8381,5600.0
2008-04-11 15:05:00,72.86,72.92,72.81,72.82,3400.0,53.8381,53.8825,53.8012,53.8086,3400.0
2008-04-11 15:10:00,72.81,72.83,72.79,72.79,1200.0,53.8012,53.816,53.7864,53.7864,1200.0
2008-04-11 15:15:00,72.75,72.88,72.75,72.88,2600.0,53.7569,53.8529,53.7569,53.8529,2600.0
2008-04-11 15:20:00,72.83,72.88,72.83,72.87,4200.0,53.816,53.8529,53.816,53.8455,4200.0
2008-04-11 15:25:00,72.89,72.96,72.89,72.93,1800.0,53.8603,53.912,53.8603,53.8899,1800.0
2008-04-11 15:30:00,72.91,72.91,72.82,72.87,4400.0,53.8751,53.8751,53.8086,53.8455,4400.0
2008-04-11 15:35:00,72.85,72.85,72.7,72.71,2800.0,53.8308,53.8308,53.7199,53.7273,2800.0
2008-04-11 15:40:00,72.71,72.72,72.65,72.65,3300.0,53.7273,53.7347,53.683,53.683,3300.0
2008-04-11 15:45:00,72.66,72.67,72.64,72.64,2900.0,53.6904,53.6977,53.6756,53.6756,2900.0
2008-04-11 15:50:00,72.63,72.75,72.61,72.75,9100.0,53.6682,53.7569,53.6534,53.7569,9100.0
2008-04-11 15:55:00,72.75,72.78,72.74,72.75,7800.0,53.7569,53.779,53.7495,53.7569,7800.0
2008-04-14 09:30:00,72.62,72.62,72.62,72.62,1500.0,53.6608,53.6608,53.6608,53.6608,1500.0
2008-04-14 09:35:00,72.62,72.62,72.62,72.62,100.0,53.6608,53.6608,53.6608,53.6608,100.0
2008-04-14 09:40:00,72.64,72.64,72.56,72.61,5600.0,53.6756,53.6756,53.6165,53.6534,5600.0
2008-04-14 09:45:00,72.63,72.65,72.58,72.61,2100.0,53.6682,53.683,53.6312,53.6534,2100.0
2008-04-14 09:50:00,72.6,72.67,72.6,72.6,11000.0,53.646,53.6977,53.646,53.646,11000.0
2008-04-14 09:55:00,72.6,72.68,72.55,72.68,67600.0,53.646,53.7051,53.6091,53.7051,67600.0
2008-04-14 10:00:00,72.64,72.75,72.64,72.75,11700.0,53.6756,53.7569,53.6756,53.7569,11700.0
2008-04-14 10:05:00,72.74,72.74,72.6,72.6,4900.0,53.7495,53.7495,53.646,53.646,4900.0
2008-04-14 10:10:00,72.58,72.59,72.56,72.57,3400.0,53.6312,53.6386,53.6165,53.6239,3400.0
2008-04-14 10:15:00,72.57,72.62,72.55,72.56,11200.0,53.6239,53.6608,53.6091,53.6165,11200.0
2008-04-14 10:20:00,72.57,72.57,72.48,72.48,200.0,53.6239,53.6239,53.5574,53.5574,200.0
2008-04-14 10:25:00,72.51,72.58,72.51,72.58,1500.0,53.5795,53.6312,53.5795,53.6312,1500.0
2008-04-14 10:30:00,72.55,72.67,72.55,72.64,3700.0,53.6091,53.6977,53.6091,53.6756,3700.0
2008-04-14 10:35:00,72.62,72.64,72.62,72.64,1400.0,53.6608,53.6756,53.6608,53.6756,1400.0
2008-04-14 10:40:00,72.65,72.73,72.65,72.71,2000.0,53.683,53.7421,53.683,53.7273,2000.0
2008-04-14 10:45:00,72.69,72.7,72.61,72.61,2100.0,53.7125,53.7199,53.6534,53.6534,2100.0
2008-04-14 10:50:00,72.63,72.64,72.6,72.62,1700.0,53.6682,53.6756,53.646,53.6608,1700.0
2008-04-14 10:55:00,72.58,72.72,72.58,72.71,3500.0,53.6312,53.7347,53.6312,53.7273,3500.0
2008-04-14 11:00:00,72.73,72.75,72.7,72.72,7100.0,53.7421,53.7569,53.7199,53.7347,7100.0
2008-04-14 11:05:00,72.74,72.74,72.64,72.64,5200.0,53.7495,53.7495,53.6756,53.6756,5200.0
2008-04-14 11:10:00,72.64,72.66,72.59,72.59,1700.0,53.6756,53.6904,53.6386,53.6386,1700.0
2008-04-14 11:15:00,72.58,72.6,72.55,72.56,1700.0,53.6312,53.646,53.6091,53.6165,1700.0
2008-04-14 11:20:00,72.51,72.54,72.49,72.52,2200.0,53.5795,53.6017,53.5647,53.5869,2200.0
2008-04-14 11:25:00,72.5,72.51,72.42,72.45,2600.0,53.5721,53.5795,53.513,53.5352,2600.0
2008-04-14 11:30:00,72.48,72.48,72.39,72.4,12300.0,53.5574,53.5574,53.4908,53.4982,12300.0
2008-04-14 11:35:00,72.42,72.45,72.38,72.45,5900.0,53.513,53.5352,53.4835,53.5352,5900.0
2008-04-14 11:40:00,72.47,72.51,72.47,72.5,4400.0,53.55,53.5795,53.55,53.5721,4400.0
2008-04-14 11:45:00,72.51,72.51,72.47,72.49,21900.0,53.5795,53.5795,53.55,53.5647,21900.0
2008-04-14 11:50:00,72.53,72.53,72.46,72.47,5900.0,53.5943,53.5943,53.5426,53.55,5900.0
2008-04-14 11:55:00,72.47,72.52,72.47,72.51,1600.0,53.55,53.5869,53.55,53.5795,1600.0
2008-04-14 12:00:00,72.53,72.59,72.53,72.55,2300.0,53.5943,53.6386,53.5943,53.6091,2300.0
2008-04-14 12:05:00,72.52,72.56,72.51,72.56,3900.0,53.5869,53.6165,53.5795,53.6165,3900.0
2008-04-14 12:10:00,72.57,72.58,72.55,72.55,1500.0,53.6239,53.6312,53.6091,53.6091,1500.0
2008-04-14 12:15:00,72.53,72.54,72.5,72.53,11000.0,53.5943,53.6017,53.5721,53.5943,11000.0
2008-04-14 12:20:00,72.53,72.53,72.5,72.52,2500.0,53.5943,53.5943,53.5721,53.5869,2500.0
2008-04-14 12:25:00,72.57,72.71,72.56,72.71,5200.0,53.6239,53.7273,53.6165,53.7273,5200.0
2008-04-14 12:30:00,72.7,72.7,72.69,72.7,700.0,53.7199,53.7199,53.7125,53.7199,700.0
2008-04-14 12:35:00,72.71,72.72,72.66,72.66,1600.0,53.7273,53.7347,53.6904,53.6904,1600.0
2008-04-14 12:40:00,72.66,72.7,72.66,72.69,2100.0,53.6904,53.7199,53.6904,53.7125,2100.0
2008-04-14 12:45:00,72.73,72.8,72.73,72.8,600.0,53.7421,53.7938,53.7421,53.7938,600.0
2008-04-14 12:50:00,72.8,72.85,72.8,72.85,1100.0,53.7938,53.8308,53.7938,53.8308,1100.0
2008-04-14 12:55:00,72.83,72.84,72.83,72.84,1200.0,53.816,53.8234,53.816,53.8234,1200.0
2008-04-14 13:00:00,72.8,72.8,72.8,72.8,100.0,53.7938,53.7938,53.7938,53.7938,100.0
2008-04-14 13:05:00,72.76,72.8,72.76,72.8,1500.0,53.7643,53.7938,53.7643,53.7938,1500.0
2008-04-14 13:10:00,72.8,72.87,72.8,72.83,2700.0,53.7938,53.8455,53.7938,53.816,2700.0
2008-04-14 13:15:00,72.82,72.82,72.75,72.75,1800.0,53.8086,53.8086,53.7569,53.7569,1800.0
2008-04-14 13:20:00,72.72,72.78,72.72,72.78,1500.0,53.7347,53.779,53.7347,53.779,1500.0
2008-04-14 13:25:00,72.76,72.76,72.68,72.69,3100.0,53.7643,53.7643,53.7051,53.7125,3100.0
2008-04-14 13:30:00,72.75,72.75,72.7,72.7,1000.0,53.7569,53.7569,53.7199,53.7199,1000.0
2008-04-14 13:35:00,72.7,72.7,72.69,72.69,400.0,53.7199,53.7199,53.7125,53.7125,400.0
2008-04-14 13:40:00,72.73,72.73,72.7,72.71,700.0,53.7421,53.7421,53.7199,53.7273,700.0
2008-04-14 13:45:00,72.61,72.64,72.61,72.63,2900.0,53.6534,53.6756,53.6534,53.6682,2900.0
2008-04-14 13:50:00,72.63,72.63,72.59,72.59,200.0,53.6682,53.6682,53.6386,53.6386,200.0
2008-04-14 13:55:00,72.57,72.61,72.57,72.61,300.0,53.6239,53.6534,53.6239,53.6534,300.0
2008-04-14 14:00:00,72.61,72.62,72.58,72.58,900.0,53.6534,53.6608,53.6312,53.6312,900.0
2008-04-14 14:05:00,72.6,72.6,72.55,72.55,1600.0,53.646,53.646,53.6091,53.6091,1600.0
2008-04-14 14:10:00,72.55,72.59,72.55,72.58,2000.0,53.6091,53.6386,53.6091,53.6312,2000.0
2008-04-14 14:15:00,72.56,72.57,72.53,72.53,4900.0,53.6165,53.6239,53.5943,53.5943,4900.0
2008-04-14 14:20:00,72.56,72.64,72.56,72.63,2400.0,53.6165,53.6756,53.6165,53.6682,2400.0
2008-04-14 14:25:00,72.62,72.62,72.55,72.55,700.0,53.6608,53.6608,53.6091,53.6091,700.0
2008-04-14 14:30:00,72.6,72.64,72.6,72.64,800.0,53.646,53.6756,53.646,53.6756,800.0
2008-04-14 14:35:00,72.63,72.67,72.63,72.65,1300.0,53.6682,53.6977,53.6682,53.683,1300.0
2008-04-14 14:40:00,72.66,72.68,72.63,72.64,1500.0,53.6904,53.7051,53.6682,53.6756,1500.0
2008-04-14 14:45:00,72.65,72.67,72.6,72.6,3200.0,53.683,53.6977,53.646,53.646,3200.0
2008-04-14 14:50:00,72.61,72.61,72.49,72.49,5400.0,53.6534,53.6534,53.5647,53.5647,5400.0
2008-04-14 14:55:00,72.49,72.5,72.43,72.46,22000.0,53.5647,53.5721,53.5204,53.5426,22000.0
2008-04-14 15:00:00,72.45,72.52,72.45,72.49,2600.0,53.5352,53.5869,53.5352,53.5647,2600.0
2008-04-14 15:05:00,72.45,72.45,72.41,72.43,4600.0,53.5352,53.5352,53.5056,53.5204,4600.0
2008-04-14 15:10:00,72.47,72.47,72.42,72.42,2600.0,53.55,53.55,53.513,53.513,2600.0
2008-04-14 15:15:00,72.43,72.49,72.43,72.45,1900.0,53.5204,53.5647,53.5204,53.5352,1900.0
2008-04-14 15:20:00,72.49,72.51,72.49,72.51,300.0,53.5647,53.5795,53.5647,53.5795,300.0
2008-04-14 15:25:00,72.48,72.5,72.43,72.45,8400.0,53.5574,53.5721,53.5204,53.5352,8400.0
2008-04-14 15:30:00,72.42,72.49,72.37,72.44,12100.0,53.513,53.5647,53.4761,53.5278,12100.0
2008-04-14 15:35:00,72.44,72.48,72.42,72.43,1800.0,53.5278,53.5574,53.513,53.5204,1800.0
2008-04-14 15:40:00,72.48,72.52,72.45,72.52,16000.0,53.5574,53.5869,53.5352,53.5869,16000.0
2008-04-14 15:45:00,72.52,72.61,72.52,72.55,26300.0,53.5869,53.6534,53.5869,53.6091,26300.0
2008-04-14 15:50:00,72.55,72.55,72.49,72.5,7700.0,53.6091,53.6091,53.5647,53.5721,7700.0
2008-04-14 15:55:00,72.48,72.53,72.47,72.52,12200.0,53.5574,53.5943,53.55,53.5869,12200.0
2008-04-15 09:30:00,72.97,72.98,72.93,72.94,8800.0,53.9194,53.9268,53.8899,53.8973,8800.0
2008-04-15 09:35:00,72.92,72.92,72.83,72.85,3400.0,53.8825,53.8825,53.816,53.8308,3400.0
2008-04-15 09:40:00,72.87,72.87,72.83,72.83,700.0,53.8455,53.8455,53.816,53.816,700.0
2008-04-15 09:45:00,72.83,72.83,72.78,72.78,10500.0,53.816,53.816,53.779,53.779,10500.0
2008-04-15 09:50:00,72.77,72.77,72.76,72.76,2300.0,53.7716,53.7716,53.7643,53.7643,2300.0
2008-04-15 09:55:00,72.73,72.76,72.67,72.67,1100.0,53.7421,53.7643,53.6977,53.6977,1100.0
2008-04-15 10:00:00,72.7,72.72,72.7,72.72,4000.0,53.7199,53.7347,53.7199,53.7347,4000.0
2008-04-15 10:05:00,72.72,72.72,72.66,72.66,3800.0,53.7347,53.7347,53.6904,53.6904,3800.0
2008-04-15 10:10:00,72.68,72.69,72.62,72.62,600.0,53.7051,53.7125,53.6608,53.6608,600.0
2008-04-15 10:15:00,72.63,72.63,72.57,72.57,3000.0,53.6682,53.6682,53.6239,53.6239,3000.0
2008-04-15 10:20:00,72.6,72.63,72.55,72.59,6400.0,53.646,53.6682,53.6091,53.6386,6400.0
2008-04-15 10:25:00,72.55,72.57,72.47,72.49,8300.0,53.6091,53.6239,53.55,53.5647,8300.0
2008-04-15 10:30:00,72.49,72.56,72.49,72.54,5700.0,53.5647,53.6165,53.5647,53.6017,5700.0
2008-04-15 10:35:00,72.54,72.58,72.5,72.57,3900.0,53.6017,53.6312,53.5721,53.6239,3900.0
2008-04-15 10:40:00,72.5,72.54,72.48,72.54,3100.0,53.5721,53.6017,53.5574,53.6017,3100.0
2008-04-15 10:45:00,72.53,72.62,72.49,72.6,27900.0,53.5943,53.6608,53.5647,53.646,27900.0
2008-04-15 10:50:00,72.6,72.61,72.47,72.49,4400.0,53.646,53.6534,53.55,53.5647,4400.0
2008-04-15 10:55:00,72.49,72.59,72.49,72.59,12800.0,53.5647,53.6386,53.5647,53.6386,12800.0
2008-04-15 11:00:00,72.58,72.59,72.56,72.59,4400.0,53.6312,53.6386,53.6165,53.6386,4400.0
2008-04-15 11:05:00,72.58,72.58,72.44,72.45,2100.0,53.6312,53.6312,53.5278,53.5352,2100.0
2008-04-15 11:10:00,72.42,72.44,72.29,72.29,7100.0,53.513,53.5278,53.417,53.417,7100.0
2008-04-15 11:15:00,72.3,72.3,72.27,72.29,2100.0,53.4243,53.4243,53.4022,53.417,2100.0
2008-04-15 11:20:00,72.32,72.35,72.26,72.35,2600.0,53.4391,53.4613,53.3948,53.4613,2600.0
2008-04-15 11:25:00,72.35,72.37,72.25,72.29,5600.0,53.4613,53.4761,53.3874,53.417,5600.0
2008-04-15 11:30:00,72.27,72.31,72.26,72.3,1000.0,53.4022,53.4317,53.3948,53.4243,1000.0
2008-04-15 11:35:00,72.31,72.32,72.27,72.31,2600.0,53.4317,53.4391,53.4022,53.4317,2600.0
2008-04-15 11:40:00,72.29,72.35,72.25,72.35,2000.0,53.417,53.4613,53.3874,53.4613,2000.0
2008-04-15 11:45:00,72.36,72.39,72.35,72.39,700.0,53.4687,53.4908,53.4613,53.4908,700.0
2008-04-15 11:50:00,72.4,72.41,72.37,72.37,1800.0,53.4982,53.5056,53.4761,53.4761,1800.0
2008-04-15 11:55:00,72.38,72.39,72.33,72.34,4300.0,53.4835,53.4908,53.4465,53.4539,4300.0
2008-04-15 12:00:00,72.35,72.36,72.34,72.35,1300.0,53.4613,53.4687,53.4539,53.4613,1300.0
2008-04-15 12:05:00,72.34,72.34,72.29,72.32,3000.0,53.4539,53.4539,53.417,53.4391,3000.0
2008-04-15 12:10:00,72.34,72.36,72.32,72.33,3900.0,53.4539,53.4687,53.4391,53.4465,3900.0
2008-04-15 12:15:00,72.32,72.39,72.32,72.35,1800.0,53.4391,53.4908,53.4391,53.4613,1800.0
2008-04-15 12:20:00,72.35,72.38,72.35,72.38,3600.0,53.4613,53.4835,53.4613,53.4835,3600.0
2008-04-15 12:25:00,72.37,72.41,72.37,72.41,1200.0,53.4761,53.5056,53.4761,53.5056,1200.0
2008-04-15 12:30:00,72.43,72.45,72.41,72.44,2100.0,53.5204,53.5352,53.5056,53.5278,2100.0
2008-04-15 12:35:00,72.41,72.47,72.41,72.46,12200.0,53.5056,53.55,53.5056,53.5426,12200.0
2008-04-15 12:40:00,72.46,72.46,72.42,72.44,1600.0,53.5426,53.5426,53.513,53.5278,1600.0
2008-04-15 12:45:00,72.42,72.42,72.4,72.42,2400.0,53.513,53.513,53.4982,53.513,2400.0
2008-04-15 12:50:00,72.42,72.44,72.39,72.44,5200.0,53.513,53.5278,53.4908,53.5278,5200.0
2008-04-15 12:55:00,72.43,72.47,72.42,72.42,900.0,53.5204,53.55,53.513,53.513,900.0
2008-04-15 13:00:00,72.43,72.46,72.41,72.44,2200.0,53.5204,53.5426,53.5056,53.5278,2200.0
2008-04-15 13:05:00,72.44,72.46,72.43,72.43,2300.0,53.5278,53.5426,53.5204,53.5204,2300.0
2008-04-15 13:10:00,72.41,72.53,72.41,72.53,11900.0,53.5056,53.5943,53.5056,53.5943,11900.0
2008-04-15 13:15:00,72.53,72.54,72.52,72.54,34900.0,53.5943,53.6017,53.5869,53.6017,34900.0
2008-04-15 13:20:00,72.53,72.58,72.53,72.56,44200.0,53.5943,53.6312,53.5943,53.6165,44200.0
2008-04-15 13:25:00,72.56,72.58,72.54,72.56,4300.0,53.6165,53.6312,53.6017,53.6165,4300.0
2008-04-15 13:30:00,72.57,72.57,72.53,72.53,1300.0,53.6239,53.6239,53.5943,53.5943,1300.0
2008-04-15 13:35:00,72.56,72.56,72.49,72.51,8200.0,53.6165,53.6165,53.5647,53.5795,8200.0
2008-04-15 13:40:00,72.49,72.55,72.48,72.55,2100.0,53.5647,53.6091,53.5574,53.6091,2100.0
2008-04-15 13:45:00,72.53,72.66,72.53,72.66,3700.0,53.5943,53.6904,53.5943,53.6904,3700.0
2008-04-15 13:50:00,72.69,72.73,72.68,72.73,3100.0,53.7125,53.7421,53.7051,53.7421,3100.0
2008-04-15 13:55:00,72.73,72.73,72.69,72.69,300.0,53.7421,53.7421,53.7125,53.7125,300.0
2008-04-15 14:00:00,72.71,72.71,72.65,72.66,2000.0,53.7273,53.7273,53.683,53.6904,2000.0
2008-04-15 14:05:00,72.69,72.73,72.66,72.67,7300.0,53.7125,53.7421,53.6904,53.6977,7300.0
2008-04-15 14:10:00,72.68,72.69,72.66,72.69,6400.0,53.7051,53.7125,53.6904,53.7125,6400.0
2008-04-15 14:15:00,72.71,72.71,72.62,72.62,900.0,53.7273,53.7273,53.6608,53.6608,900.0
2008-04-15 14:20:00,72.62,72.63,72.6,72.6,1300.0,53.6608,53.6682,53.646,53.646,1300.0
2008-04-15 14:25:00,72.6,72.65,72.59,72.61,5500.0,53.646,53.683,53.6386,53.6534,5500.0
2008-04-15 14:30:00,72.68,72.75,72.68,72.75,3400.0,53.7051,53.7569,53.7051,53.7569,3400.0
2008-04-15 14:35:00,72.69,72.71,72.69,72.69,3100.0,53.7125,53.7273,53.7125,53.7125,3100.0
2008-04-15 14:40:00,72.69,72.7,72.65,72.65,2600.0,53.7125,53.7199,53.683,53.683,2600.0
2008-04-15 14:45:00,72.65,72.65,72.58,72.58,3800.0,53.683,53.683,53.6312,53.6312,3800.0
2008-04-15 14:50:00,72.56,72.58,72.53,72.53,11700.0,53.6165,53.6312,53.5943,53.5943,11700.0
2008-04-15 14:55:00,72.53,72.53,72.48,72.5,1100.0,53.5943,53.5943,53.5574,53.5721,1100.0
2008-04-15 15:00:00,72.5,72.55,72.48,72.52,3600.0,53.5721,53.6091,53.5574,53.5869,3600.0
2008-04-15 15:05:00,72.53,72.56,72.51,72.51,2500.0,53.5943,53.6165,53.5795,53.5795,2500.0
2008-04-15 15:10:00,72.51,72.57,72.51,72.54,3800.0,53.5795,53.6239,53.5795,53.6017,3800.0
2008-04-15 15:15:00,72.53,72.57,72.51,72.56,6000.0,53.5943,53.6239,53.5795,53.6165,6000.0
2008-04-15 15:20:00,72.6,72.69,72.6,72.67,7700.0,53.646,53.7125,53.646,53.6977,7700.0
2008-04-15 15:25:00,72.64,72.73,72.63,72.73,8100.0,53.6756,53.7421,53.6682,53.7421,8100.0
2008-04-15 15:30:00,72.77,72.78,72.74,72.76,2200.0,53.7716,53.779,53.7495,53.7643,2200.0
2008-04-15 15:35:00,72.74,72.74,72.68,72.71,3800.0,53.7495,53.7495,53.7051,53.7273,3800.0
2008-04-15 15:40:00,72.69,72.71,72.61,72.71,15000.0,53.7125,53.7273,53.6534,53.7273,15000.0
2008-04-15 15:45:00,72.7,72.71,72.63,72.65,4900.0,53.7199,53.7273,53.6682,53.683,4900.0
2008-04-15 15:50:00,72.62,72.68,72.6,72.67,12300.0,53.6608,53.7051,53.646,53.6977,12300.0
2008-04-15 15:55:00,72.68,72.88,72.67,72.88,9900.0,53.7051,53.8529,53.6977,53.8529,9900.0
2008-04-15 16:00:00,72.82,72.82,72.82,72.82,100.0,53.8086,53.8086,53.8086,53.8086,100.0
2008-04-15 16:05:00,72.82,72.82,72.82,72.82,0.0,53.8086,53.8086,53.8086,53.8086,0.0
2008-04-15 16:10:00,72.82,72.82,72.82,72.82,0.0,53.8086,53.8086,53.8086,53.8086,0.0
2008-04-16 09:30:00,73.48,73.54,73.48,73.49,9200.0,54.2963,54.3406,54.2963,54.3037,9200.0
2008-04-16 09:35:00,73.52,73.52,73.49,73.5,3400.0,54.3258,54.3258,54.3037,54.3111,3400.0
2008-04-16 09:40:00,73.46,73.5,73.46,73.48,1100.0,54.2815,54.3111,54.2815,54.2963,1100.0
2008-04-16 09:45:00,73.52,73.63,73.52,73.63,600.0,54.3258,54.4071,54.3258,54.4071,600.0
2008-04-16 09:50:00,73.62,73.62,73.56,73.57,1100.0,54.3997,54.3997,54.3554,54.3628,1100.0
2008-04-16 09:55:00,73.54,73.56,73.54,73.56,300.0,54.3406,54.3554,54.3406,54.3554,300.0
2008-04-16 10:00:00,73.53,73.53,73.53,73.53,300.0,54.3332,54.3332,54.3332,54.3332,300.0
2008-04-16 10:05:00,73.55,73.56,73.49,73.5,8900.0,54.348,54.3554,54.3037,54.3111,8900.0
2008-04-16 10:10:00,73.49,73.49,73.46,73.49,1500.0,54.3037,54.3037,54.2815,54.3037,1500.0
2008-04-16 10:15:00,73.51,73.65,73.49,73.65,2700.0,54.3184,54.4219,54.3037,54.4219,2700.0
2008-04-16 10:20:00,73.69,73.81,73.69,73.76,7000.0,54.4515,54.5401,54.4515,54.5032,7000.0
2008-04-16 10:25:00,73.79,73.86,73.79,73.82,2000.0,54.5253,54.5771,54.5253,54.5475,2000.0
2008-04-16 10:30:00,73.83,73.95,73.82,73.95,5900.0,54.5549,54.6436,54.5475,54.6436,5900.0
2008-04-16 10:35:00,73.89,73.98,73.85,73.89,6000.0,54.5992,54.6657,54.5697,54.5992,6000.0
2008-04-16 10:40:00,73.89,73.89,73.89,73.89,0.0,54.5992,54.5992,54.5992,54.5992,0.0
2008-04-16 10:45:00,73.87,73.91,73.79,73.91,4400.0,54.5845,54.614,54.5253,54.614,4400.0
2008-04-16 10:50:00,73.89,73.99,73.89,73.94,1200.0,54.5992,54.6731,54.5992,54.6362,1200.0
2008-04-16 10:55:00,73.94,73.99,73.92,73.99,1300.0,54.6362,54.6731,54.6214,54.6731,1300.0
2008-04-16 11:00:00,73.99,73.99,73.99,73.99,200.0,54.6731,54.6731,54.6731,54.6731,200.0
2008-04-16 11:05:00,74.0,74.0,73.88,73.88,4500.0,54.6805,54.6805,54.5918,54.5918,4500.0
2008-04-16 11:10:00,73.86,73.9,73.86,73.87,2900.0,54.5771,54.6066,54.5771,54.5845,2900.0
2008-04-16 11:15:00,73.88,73.91,73.87,73.9,2800.0,54.5918,54.614,54.5845,54.6066,2800.0
2008-04-16 11:20:00,73.88,73.9,73.85,73.86,1800.0,54.5918,54.6066,54.5697,54.5771,1800.0
2008-04-16 11:25:00,73.84,73.89,73.84,73.89,1500.0,54.5623,54.5992,54.5623,54.5992,1500.0
2008-04-16 11:30:00,73.87,73.91,73.86,73.89,1900.0,54.5845,54.614,54.5771,54.5992,1900.0
2008-04-16 11:35:00,73.88,73.9,73.87,73.88,900.0,54.5918,54.6066,54.5845,54.5918,900.0
2008-04-16 11:40:00,73.87,73.91,73.85,73.85,3900.0,54.5845,54.614,54.5697,54.5697,3900.0
2008-04-16 11:45:00,73.85,73.85,73.8,73.8,6100.0,54.5697,54.5697,54.5327,54.5327,6100.0
2008-04-16 11:50:00,73.81,73.81,73.77,73.8,5500.0,54.5401,54.5401,54.5106,54.5327,5500.0
2008-04-16 11:55:00,73.79,73.85,73.79,73.82,2700.0,54.5253,54.5697,54.5253,54.5475,2700.0
2008-04-16 12:00:00,73.83,73.86,73.81,73.86,1600.0,54.5549,54.5771,54.5401,54.5771,1600.0
2008-04-16 12:05:00,73.87,73.88,73.83,73.85,2300.0,54.5845,54.5918,54.5549,54.5697,2300.0
2008-04-16 12:10:00,73.86,73.94,73.86,73.93,3200.0,54.5771,54.6362,54.5771,54.6288,3200.0
2008-04-16 12:15:00,73.94,73.99,73.93,73.99,2100.0,54.6362,54.6731,54.6288,54.6731,2100.0
2008-04-16 12:20:00,73.97,74.04,73.97,74.0,4100.0,54.6584,54.7101,54.6584,54.6805,4100.0
2008-04-16 12:25:00,74.0,74.05,74.0,74.04,1800.0,54.6805,54.7175,54.6805,54.7101,1800.0
2008-04-16 12:30:00,74.04,74.07,74.02,74.02,4300.0,54.7101,54.7322,54.6953,54.6953,4300.0
2008-04-16 12:35:00,74.01,74.01,73.97,73.97,800.0,54.6879,54.6879,54.6584,54.6584,800.0
2008-04-16 12:40:00,73.97,74.01,73.96,73.96,1600.0,54.6584,54.6879,54.651,54.651,1600.0
2008-04-16 12:45:00,73.98,73.98,73.95,73.95,1100.0,54.6657,54.6657,54.6436,54.6436,1100.0
2008-04-16 12:50:00,73.97,74.06,73.96,74.04,4400.0,54.6584,54.7249,54.651,54.7101,4400.0
2008-04-16 12:55:00,74.04,74.04,74.02,74.03,2500.0,54.7101,54.7101,54.6953,54.7027,2500.0
2008-04-16 13:00:00,74.04,74.07,73.94,73.98,1100.0,54.7101,54.7322,54.6362,54.6657,1100.0
2008-04-16 13:05:00,73.98,73.98,73.93,73.95,900.0,54.6657,54.6657,54.6288,54.6436,900.0
2008-04-16 13:10:00,73.96,73.98,73.94,73.96,4200.0,54.651,54.6657,54.6362,54.651,4200.0
2008-04-16 13:15:00,73.98,73.98,73.92,73.95,2300.0,54.6657,54.6657,54.6214,54.6436,2300.0
2008-04-16 13:20:00,73.97,74.01,73.93,73.93,2700.0,54.6584,54.6879,54.6288,54.6288,2700.0
2008-04-16 13:25:00,73.98,74.02,73.97,74.0,4000.0,54.6657,54.6953,54.6584,54.6805,4000.0
2008-04-16 13:30:00,74.02,74.02,73.98,73.98,2100.0,54.6953,54.6953,54.6657,54.6657,2100.0
2008-04-16 13:35:00,73.97,73.97,73.9,73.9,2600.0,54.6584,54.6584,54.6066,54.6066,2600.0
2008-04-16 13:40:00,73.92,73.94,73.9,73.94,2600.0,54.6214,54.6362,54.6066,54.6362,2600.0
2008-04-16 13:45:00,73.96,73.97,73.95,73.97,1200.0,54.651,54.6584,54.6436,54.6584,1200.0
2008-04-16 13:50:00,73.98,73.98,73.96,73.98,800.0,54.6657,54.6657,54.651,54.6657,800.0
2008-04-16 13:55:00,73.97,74.01,73.95,73.95,3400.0,54.6584,54.6879,54.6436,54.6436,3400.0
2008-04-16 14:00:00,73.96,73.96,73.87,73.88,11200.0,54.651,54.651,54.5845,54.5918,11200.0
2008-04-16 14:05:00,73.87,73.89,73.84,73.86,3300.0,54.5845,54.5992,54.5623,54.5771,3300.0
2008-04-16 14:10:00,73.87,73.87,73.83,73.84,2200.0,54.5845,54.5845,54.5549,54.5623,2200.0
2008-04-16 14:15:00,73.85,73.92,73.84,73.91,2000.0,54.5697,54.6214,54.5623,54.614,2000.0
2008-04-16 14:20:00,73.9,73.9,73.87,73.88,2200.0,54.6066,54.6066,54.5845,54.5918,2200.0
2008-04-16 14:25:00,73.91,73.92,73.91,73.92,5000.0,54.614,54.6214,54.614,54.6214,5000.0
2008-04-16 14:30:00,73.94,73.99,73.94,73.96,26300.0,54.6362,54.6731,54.6362,54.651,26300.0
2008-04-16 14:35:00,73.96,73.98,73.96,73.96,5400.0,54.651,54.6657,54.651,54.651,5400.0
2008-04-16 14:40:00,74.0,74.02,73.98,73.99,4200.0,54.6805,54.6953,54.6657,54.6731,4200.0
2008-04-16 14:45:00,73.99,74.04,73.99,74.03,2600.0,54.6731,54.7101,54.6731,54.7027,2600.0
2008-04-16 14:50:00,74.04,74.15,74.04,74.15,4900.0,54.7101,54.7914,54.7101,54.7914,4900.0
2008-04-16 14:55:00,74.15,74.15,74.15,74.15,0.0,54.7914,54.7914,54.7914,54.7914,0.0
2008-04-16 15:00:00,74.12,74.18,74.12,74.18,2700.0,54.7692,54.8135,54.7692,54.8135,2700.0
2008-04-16 15:05:00,74.19,74.19,74.14,74.14,2900.0,54.8209,54.8209,54.784,54.784,2900.0
2008-04-16 15:10:00,74.17,74.23,74.17,74.23,400.0,54.8061,54.8505,54.8061,54.8505,400.0
2008-04-16 15:15:00,74.26,74.28,74.25,74.28,2200.0,54.8726,54.8874,54.8652,54.8874,2200.0
2008-04-16 15:20:00,74.25,74.26,74.22,74.26,1000.0,54.8652,54.8726,54.8431,54.8726,1000.0
2008-04-16 15:25:00,74.29,74.32,74.29,74.3,1300.0,54.8948,54.917,54.8948,54.9022,1300.0
2008-04-16 15:30:00,74.25,74.26,74.22,74.22,5500.0,54.8652,54.8726,54.8431,54.8431,5500.0
2008-04-16 15:35:00,74.24,74.36,74.23,74.35,6100.0,54.8579,54.9465,54.8505,54.9391,6100.0
2008-04-16 15:40:00,74.36,74.38,74.33,74.37,15000.0,54.9465,54.9613,54.9244,54.9539,15000.0
2008-04-16 15:45:00,74.37,74.45,74.37,74.45,4300.0,54.9539,55.013,54.9539,55.013,4300.0
2008-04-16 15:50:00,74.46,74.53,74.39,74.48,8900.0,55.0204,55.0721,54.9687,55.0352,8900.0
2008-04-16 15:55:00,74.45,74.48,74.38,74.38,5800.0,55.013,55.0352,54.9613,54.9613,5800.0
2008-04-16 16:00:00,74.38,74.43,74.38,74.43,1500.0,54.9613,54.9983,54.9613,54.9983,1500.0
2008-04-16 16:05:00,74.43,74.43,74.43,74.43,0.0,54.9983,54.9983,54.9983,54.9983,0.0
2008-04-16 16:10:00,74.43,74.43,74.43,74.43,0.0,54.9983,54.9983,54.9983,54.9983,0.0
2008-04-17 09:30:00,74.23,74.34,74.2,74.25,15800.0,54.8505,54.9318,54.8283,54.8652,15800.0
2008-04-17 09:35:00,74.26,74.32,74.18,74.18,10200.0,54.8726,54.917,54.8135,54.8135,10200.0
2008-04-17 09:40:00,74.19,74.31,74.19,74.31,1300.0,54.8209,54.9096,54.8209,54.9096,1300.0
2008-04-17 09:45:00,74.3,74.36,74.3,74.35,1500.0,54.9022,54.9465,54.9022,54.9391,1500.0
2008-04-17 09:50:00,74.28,74.28,74.28,74.28,900.0,54.8874,54.8874,54.8874,54.8874,900.0
2008-04-17 09:55:00,74.24,74.31,74.21,74.31,900.0,54.8579,54.9096,54.8357,54.9096,900.0
2008-04-17 10:00:00,74.3,74.3,74.1,74.17,24200.0,54.9022,54.9022,54.7544,54.8061,24200.0
2008-04-17 10:05:00,74.12,74.17,74.12,74.17,300.0,54.7692,54.8061,54.7692,54.8061,300.0
2008-04-17 10:10:00,74.23,74.4,74.23,74.4,300.0,54.8505,54.9761,54.8505,54.9761,300.0
2008-04-17 10:15:00,74.46,74.49,74.43,74.47,4000.0,55.0204,55.0426,54.9983,55.0278,4000.0
2008-04-17 10:20:00,74.49,74.56,74.49,74.53,800.0,55.0426,55.0943,55.0426,55.0721,800.0
2008-04-17 10:25:00,74.48,74.51,74.48,74.48,1500.0,55.0352,55.0574,55.0352,55.0352,1500.0
2008-04-17 10:30:00,74.46,74.49,74.44,74.44,3200.0,55.0204,55.0426,55.0056,55.0056,3200.0
2008-04-17 10:35:00,74.45,74.59,74.45,74.59,5700.0,55.013,55.1165,55.013,55.1165,5700.0
2008-04-17 10:40:00,74.59,74.59,74.47,74.48,1600.0,55.1165,55.1165,55.0278,55.0352,1600.0
2008-04-17 10:45:00,74.48,74.52,74.44,74.46,9700.0,55.0352,55.0648,55.0056,55.0204,9700.0
2008-04-17 10:50:00,74.47,74.47,74.35,74.35,4300.0,55.0278,55.0278,54.9391,54.9391,4300.0
2008-04-17 10:55:00,74.36,74.43,74.33,74.4,5600.0,54.9465,54.9983,54.9244,54.9761,5600.0
2008-04-17 11:00:00,74.39,74.42,74.29,74.33,4500.0,54.9687,54.9909,54.8948,54.9244,4500.0
2008-04-17 11:05:00,74.3,74.33,74.26,74.26,4200.0,54.9022,54.9244,54.8726,54.8726,4200.0
2008-04-17 11:10:00,74.28,74.31,74.26,74.31,1600.0,54.8874,54.9096,54.8726,54.9096,1600.0
2008-04-17 11:15:00,74.3,74.34,74.29,74.32,4600.0,54.9022,54.9318,54.8948,54.917,4600.0
2008-04-17 11:20:00,74.32,74.32,74.27,74.3,3700.0,54.917,54.917,54.88,54.9022,3700.0
2008-04-17 11:25:00,74.26,74.26,74.14,74.14,1300.0,54.8726,54.8726,54.784,54.784,1300.0
2008-04-17 11:30:00,74.17,74.2,74.15,74.15,2600.0,54.8061,54.8283,54.7914,54.7914,2600.0
2008-04-17 11:35:00,74.12,74.21,74.12,74.19,1500.0,54.7692,54.8357,54.7692,54.8209,1500.0
2008-04-17 11:40:00,74.15,74.15,74.09,74.13,5500.0,54.7914,54.7914,54.747,54.7766,5500.0
2008-04-17 11:45:00,74.11,74.14,74.11,74.14,1100.0,54.7618,54.784,54.7618,54.784,1100.0
2008-04-17 11:50:00,74.14,74.16,74.13,74.14,1800.0,54.784,54.7987,54.7766,54.784,1800.0
2008-04-17 11:55:00,74.12,74.12,74.07,74.09,2300.0,54.7692,54.7692,54.7322,54.747,2300.0
2008-04-17 12:00:00,74.13,74.19,74.11,74.18,2300.0,54.7766,54.8209,54.7618,54.8135,2300.0
2008-04-17 12:05:00,74.17,74.21,74.16,74.21,1900.0,54.8061,54.8357,54.7987,54.8357,1900.0
2008-04-17 12:10:00,74.22,74.24,74.22,74.24,3300.0,54.8431,54.8579,54.8431,54.8579,3300.0
2008-04-17 12:15:00,74.24,74.25,74.19,74.19,2000.0,54.8579,54.8652,54.8209,54.8209,2000.0
2008-04-17 12:20:00,74.15,74.16,74.14,74.16,1000.0,54.7914,54.7987,54.784,54.7987,1000.0
2008-04-17 12:25:00,74.16,74.16,74.1,74.11,2400.0,54.7987,54.7987,54.7544,54.7618,2400.0
2008-04-17 12:30:00,74.12,74.17,74.11,74.11,1800.0,54.7692,54.8061,54.7618,54.7618,1800.0
2008-04-17 12:35:00,74.1,74.16,74.07,74.14,2500.0,54.7544,54.7987,54.7322,54.784,2500.0
2008-04-17 12:40:00,74.16,74.22,74.16,74.21,3600.0,54.7987,54.8431,54.7987,54.8357,3600.0
2008-04-17 12:45:00,74.2,74.21,74.15,74.18,2900.0,54.8283,54.8357,54.7914,54.8135,2900.0
2008-04-17 12:50:00,74.18,74.25,74.18,74.25,300.0,54.8135,54.8652,54.8135,54.8652,300.0
2008-04-17 12:55:00,74.29,74.31,74.29,74.31,4000.0,54.8948,54.9096,54.8948,54.9096,4000.0
2008-04-17 13:00:00,74.31,74.32,74.3,74.3,700.0,54.9096,54.917,54.9022,54.9022,700.0
2008-04-17 13:05:00,74.29,74.38,74.29,74.38,2300.0,54.8948,54.9613,54.8948,54.9613,2300.0
2008-04-17 13:10:00,74.38,74.39,74.33,74.34,7600.0,54.9613,54.9687,54.9244,54.9318,7600.0
2008-04-17 13:15:00,74.36,74.36,74.33,74.35,2200.0,54.9465,54.9465,54.9244,54.9391,2200.0
2008-04-17 13:20:00,74.32,74.38,74.32,74.38,3000.0,54.917,54.9613,54.917,54.9613,3000.0
2008-04-17 13:25:00,74.41,74.42,74.4,74.42,1800.0,54.9835,54.9909,54.9761,54.9909,1800.0
2008-04-17 13:30:00,74.44,74.44,74.42,74.42,600.0,55.0056,55.0056,54.9909,54.9909,600.0
2008-04-17 13:35:00,74.39,74.49,74.39,74.49,2000.0,54.9687,55.0426,54.9687,55.0426,2000.0
2008-04-17 13:40:00,74.43,74.46,74.42,74.45,4100.0,54.9983,55.0204,54.9909,55.013,4100.0
2008-04-17 13:45:00,74.45,74.45,74.43,74.45,1200.0,55.013,55.013,54.9983,55.013,1200.0
2008-04-17 13:50:00,74.46,74.48,74.38,74.38,1600.0,55.0204,55.0352,54.9613,54.9613,1600.0
2008-04-17 13:55:00,74.37,74.37,74.37,74.37,100.0,54.9539,54.9539,54.9539,54.9539,100.0
2008-04-17 14:00:00,74.36,74.36,74.36,74.36,200.0,54.9465,54.9465,54.9465,54.9465,200.0
2008-04-17 14:05:00,74.37,74.39,74.34,74.34,16100.0,54.9539,54.9687,54.9318,54.9318,16100.0
2008-04-17 14:10:00,74.28,74.3,74.22,74.3,1600.0,54.8874,54.9022,54.8431,54.9022,1600.0
2008-04-17 14:15:00,74.32,74.32,74.3,74.3,300.0,54.917,54.917,54.9022,54.9022,300.0
2008-04-17 14:20:00,74.33,74.34,74.31,74.34,1400.0,54.9244,54.9318,54.9096,54.9318,1400.0
2008-04-17 14:25:00,74.32,74.32,74.31,74.31,200.0,54.917,54.917,54.9096,54.9096,200.0
2008-04-17 14:30:00,74.33,74.4,74.33,74.37,3600.0,54.9244,54.9761,54.9244,54.9539,3600.0
2008-04-17 14:35:00,74.37,74.48,74.37,74.47,2100.0,54.9539,55.0352,54.9539,55.0278,2100.0
2008-04-17 14:40:00,74.46,74.48,74.44,74.46,7100.0,55.0204,55.0352,55.0056,55.0204,7100.0
2008-04-17 14:45:00,74.44,74.46,74.43,74.46,3000.0,55.0056,55.0204,54.9983,55.0204,3000.0
2008-04-17 14:50:00,74.43,74.43,74.35,74.37,13100.0,54.9983,54.9983,54.9391,54.9539,13100.0
2008-04-17 14:55:00,74.38,74.38,74.33,74.35,3700.0,54.9613,54.9613,54.9244,54.9391,3700.0
2008-04-17 15:00:00,74.35,74.38,74.34,74.38,1900.0,54.9391,54.9613,54.9318,54.9613,1900.0
2008-04-17 15:05:00,74.38,74.51,74.38,74.5,3200.0,54.9613,55.0574,54.9613,55.05,3200.0
2008-04-17 15:10:00,74.48,74.5,74.47,74.5,2700.0,55.0352,55.05,55.0278,55.05,2700.0
2008-04-17 15:15:00,74.5,74.58,74.5,74.56,6300.0,55.05,55.1091,55.05,55.0943,6300.0
2008-04-17 15:20:00,74.56,74.56,74.51,74.51,1900.0,55.0943,55.0943,55.0574,55.0574,1900.0
2008-04-17 15:25:00,74.5,74.56,74.48,74.51,4800.0,55.05,55.0943,55.0352,55.0574,4800.0
2008-04-17 15:30:00,74.5,74.57,74.48,74.57,7300.0,55.05,55.1017,55.0352,55.1017,7300.0
2008-04-17 15:35:00,74.62,74.67,74.6,74.62,6100.0,55.1387,55.1756,55.1239,55.1387,6100.0
2008-04-17 15:40:00,74.61,74.61,74.51,74.59,25100.0,55.1313,55.1313,55.0574,55.1165,25100.0
2008-04-17 15:45:00,74.6,74.63,74.59,74.6,3300.0,55.1239,55.146,55.1165,55.1239,3300.0
2008-04-17 15:50:00,74.61,74.7,74.61,74.64,6600.0,55.1313,55.1978,55.1313,55.1534,6600.0
2008-04-17 15:55:00,74.63,74.65,74.52,74.53,8100.0,55.146,55.1608,55.0648,55.0721,8100.0
2008-04-17 16:00:00,74.53,74.75,74.44,74.75,4000.0,55.0721,55.2347,55.0056,55.2347,4000.0
2008-04-17 16:05:00,74.75,74.75,74.75,74.75,0.0,55.2347,55.2347,55.2347,55.2347,0.0
2008-04-17 16:10:00,74.75,74.75,74.75,74.75,0.0,55.2347,55.2347,55.2347,55.2347,0.0
2008-04-18 09:30:00,75.89,75.89,75.72,75.77,7700.0,56.0771,56.0771,55.9515,55.9884,7700.0
2008-04-18 09:35:00,75.71,75.71,75.68,75.68,900.0,55.9441,55.9441,55.9219,55.9219,900.0
2008-04-18 09:40:00,75.68,75.68,75.62,75.62,3500.0,55.9219,55.9219,55.8776,55.8776,3500.0
2008-04-18 09:45:00,75.6,75.62,75.57,75.58,1400.0,55.8628,55.8776,55.8406,55.848,1400.0
2008-04-18 09:50:00,75.56,75.63,75.52,75.63,6300.0,55.8332,55.885,55.8037,55.885,6300.0
2008-04-18 09:55:00,75.63,75.63,75.55,75.55,8200.0,55.885,55.885,55.8259,55.8259,8200.0
2008-04-18 10:00:00,75.53,75.55,75.52,75.52,3000.0,55.8111,55.8259,55.8037,55.8037,3000.0
2008-04-18 10:05:00,75.54,75.54,75.54,75.54,500.0,55.8185,55.8185,55.8185,55.8185,500.0
2008-04-18 10:10:00,75.49,75.58,75.49,75.55,1600.0,55.7815,55.848,55.7815,55.8259,1600.0
2008-04-18 10:15:00,75.5,75.55,75.47,75.53,2900.0,55.7889,55.8259,55.7667,55.8111,2900.0
2008-04-18 10:20:00,75.52,75.58,75.52,75.55,2900.0,55.8037,55.848,55.8037,55.8259,2900.0
2008-04-18 10:25:00,75.55,75.58,75.47,75.47,3700.0,55.8259,55.848,55.7667,55.7667,3700.0
2008-04-18 10:30:00,75.51,75.6,75.48,75.58,2600.0,55.7963,55.8628,55.7741,55.848,2600.0
2008-04-18 10:35:00,75.63,75.68,75.59,75.67,8800.0,55.885,55.9219,55.8554,55.9145,8800.0
2008-04-18 10:40:00,75.67,75.78,75.65,75.78,10300.0,55.9145,55.9958,55.8997,55.9958,10300.0
2008-04-18 10:45:00,75.78,75.82,75.73,75.74,2900.0,55.9958,56.0254,55.9589,55.9662,2900.0
2008-04-18 10:50:00,75.75,75.76,75.69,75.71,1600.0,55.9736,55.981,55.9293,55.9441,1600.0
2008-04-18 10:55:00,75.72,75.77,75.7,75.75,4000.0,55.9515,55.9884,55.9367,55.9736,4000.0
2008-04-18 11:00:00,75.76,75.86,75.75,75.86,5200.0,55.981,56.0549,55.9736,56.0549,5200.0
2008-04-18 11:05:00,75.86,75.86,75.72,75.77,16700.0,56.0549,56.0549,55.9515,55.9884,16700.0
2008-04-18 11:10:00,75.77,75.78,75.7,75.71,4400.0,55.9884,55.9958,55.9367,55.9441,4400.0
2008-04-18 11:15:00,75.71,75.72,75.67,75.69,2200.0,55.9441,55.9515,55.9145,55.9293,2200.0
2008-04-18 11:20:00,75.72,75.73,75.69,75.71,5700.0,55.9515,55.9589,55.9293,55.9441,5700.0
2008-04-18 11:25:00,75.7,75.78,75.7,75.78,2100.0,55.9367,55.9958,55.9367,55.9958,2100.0
2008-04-18 11:30:00,75.78,75.82,75.75,75.76,700.0,55.9958,56.0254,55.9736,55.981,700.0
2008-04-18 11:35:00,75.74,75.74,75.74,75.74,500.0,55.9662,55.9662,55.9662,55.9662,500.0
2008-04-18 11:40:00,75.73,75.81,75.73,75.8,2000.0,55.9589,56.018,55.9589,56.0106,2000.0
2008-04-18 11:45:00,75.8,75.89,75.79,75.86,6600.0,56.0106,56.0771,56.0032,56.0549,6600.0
2008-04-18 11:50:00,75.84,75.89,75.84,75.89,4100.0,56.0401,56.0771,56.0401,56.0771,4100.0
2008-04-18 11:55:00,75.88,76.0,75.87,75.96,1500.0,56.0697,56.1584,56.0623,56.1288,1500.0
2008-04-18 12:00:00,75.95,75.96,75.92,75.92,1300.0,56.1214,56.1288,56.0993,56.0993,1300.0
2008-04-18 12:05:00,75.96,75.96,75.92,75.95,700.0,56.1288,56.1288,56.0993,56.1214,700.0
2008-04-18 12:10:00,75.92,75.92,75.91,75.92,1200.0,56.0993,56.0993,56.0919,56.0993,1200.0
2008-04-18 12:15:00,75.92,76.03,75.92,76.02,2200.0,56.0993,56.1805,56.0993,56.1731,2200.0
2008-04-18 12:20:00,76.02,76.04,76.0,76.01,3900.0,56.1731,56.1879,56.1584,56.1658,3900.0
2008-04-18 12:25:00,76.05,76.05,76.04,76.04,2200.0,56.1953,56.1953,56.1879,56.1879,2200.0
2008-04-18 12:30:00,76.03,76.05,76.03,76.05,700.0,56.1805,56.1953,56.1805,56.1953,700.0
2008-04-18 12:35:00,75.99,76.01,75.99,76.0,1300.0,56.151,56.1658,56.151,56.1584,1300.0
2008-04-18 12:40:00,76.03,76.04,76.03,76.03,800.0,56.1805,56.1879,56.1805,56.1805,800.0
2008-04-18 12:45:00,76.04,76.04,76.01,76.03,800.0,56.1879,56.1879,56.1658,56.1805,800.0
2008-04-18 12:50:00,76.01,76.04,75.99,76.0,2000.0,56.1658,56.1879,56.151,56.1584,2000.0
2008-04-18 12:55:00,76.0,76.0,75.96,75.96,1600.0,56.1584,56.1584,56.1288,56.1288,1600.0
2008-04-18 13:00:00,75.96,75.99,75.96,75.99,2200.0,56.1288,56.151,56.1288,56.151,2200.0
2008-04-18 13:05:00,75.99,76.07,75.99,76.07,800.0,56.151,56.2101,56.151,56.2101,800.0
2008-04-18 13:10:00,76.07,76.07,76.07,76.07,0.0,56.2101,56.2101,56.2101,56.2101,0.0
2008-04-18 13:15:00,76.08,76.08,76.04,76.04,1300.0,56.2175,56.2175,56.1879,56.1879,1300.0
2008-04-18 13:20:00,76.07,76.07,76.07,76.07,100.0,56.2101,56.2101,56.2101,56.2101,100.0
2008-04-18 13:25:00,76.09,76.14,76.09,76.14,600.0,56.2249,56.2618,56.2249,56.2618,600.0
2008-04-18 13:30:00,76.1,76.1,76.1,76.1,400.0,56.2323,56.2323,56.2323,56.2323,400.0
2008-04-18 13:35:00,76.01,76.01,75.98,75.98,700.0,56.1658,56.1658,56.1436,56.1436,700.0
2008-04-18 13:40:00,75.97,76.0,75.97,76.0,800.0,56.1362,56.1584,56.1362,56.1584,800.0
2008-04-18 13:45:00,76.0,76.0,76.0,76.0,0.0,56.1584,56.1584,56.1584,56.1584,0.0
2008-04-18 13:50:00,76.0,76.05,76.0,76.01,400.0,56.1584,56.1953,56.1584,56.1658,400.0
2008-04-18 13:55:00,75.95,75.95,75.95,75.95,100.0,56.1214,56.1214,56.1214,56.1214,100.0
2008-04-18 14:00:00,75.92,75.92,75.92,75.92,100.0,56.0993,56.0993,56.0993,56.0993,100.0
2008-04-18 14:05:00,75.87,75.87,75.87,75.87,200.0,56.0623,56.0623,56.0623,56.0623,200.0
2008-04-18 14:10:00,75.83,75.9,75.83,75.89,1300.0,56.0328,56.0845,56.0328,56.0771,1300.0
2008-04-18 14:15:00,75.87,75.88,75.87,75.88,500.0,56.0623,56.0697,56.0623,56.0697,500.0
2008-04-18 14:20:00,75.95,75.95,75.93,75.93,500.0,56.1214,56.1214,56.1066,56.1066,500.0
2008-04-18 14:25:00,75.79,75.8,75.77,75.79,3800.0,56.0032,56.0106,55.9884,56.0032,3800.0
2008-04-18 14:30:00,75.83,75.83,75.81,75.81,900.0,56.0328,56.0328,56.018,56.018,900.0
2008-04-18 14:35:00,75.88,75.88,75.81,75.84,3800.0,56.0697,56.0697,56.018,56.0401,3800.0
2008-04-18 14:40:00,75.9,75.91,75.86,75.86,4500.0,56.0845,56.0919,56.0549,56.0549,4500.0
2008-04-18 14:45:00,75.87,75.91,75.87,75.89,1500.0,56.0623,56.0919,56.0623,56.0771,1500.0
2008-04-18 14:50:00,75.89,75.89,75.87,75.87,6400.0,56.0771,56.0771,56.0623,56.0623,6400.0
2008-04-18 14:55:00,75.84,75.87,75.82,75.82,3600.0,56.0401,56.0623,56.0254,56.0254,3600.0
2008-04-18 15:00:00,75.8,75.8,75.71,75.74,9000.0,56.0106,56.0106,55.9441,55.9662,9000.0
2008-04-18 15:05:00,75.8,75.83,75.77,75.8,2000.0,56.0106,56.0328,55.9884,56.0106,2000.0
2008-04-18 15:10:00,75.81,75.84,75.77,75.84,3100.0,56.018,56.0401,55.9884,56.0401,3100.0
2008-04-18 15:15:00,75.79,75.79,75.73,75.73,2300.0,56.0032,56.0032,55.9589,55.9589,2300.0
2008-04-18 15:20:00,75.66,75.67,75.62,75.67,900.0,55.9071,55.9145,55.8776,55.9145,900.0
2008-04-18 15:25:00,75.63,75.66,75.63,75.66,400.0,55.885,55.9071,55.885,55.9071,400.0
2008-04-18 15:30:00,75.64,75.73,75.64,75.73,1000.0,55.8924,55.9589,55.8924,55.9589,1000.0
2008-04-18 15:35:00,75.71,75.71,75.66,75.7,4800.0,55.9441,55.9441,55.9071,55.9367,4800.0
2008-04-18 15:40:00,75.69,75.73,75.65,75.72,3100.0,55.9293,55.9589,55.8997,55.9515,3100.0
2008-04-18 15:45:00,75.7,75.71,75.61,75.63,2600.0,55.9367,55.9441,55.8702,55.885,2600.0
2008-04-18 15:50:00,75.64,75.77,75.64,75.76,9600.0,55.8924,55.9884,55.8924,55.981,9600.0
2008-04-18 15:55:00,75.76,75.84,75.73,75.84,6500.0,55.981,56.0401,55.9589,56.0401,6500.0
2008-04-21 09:30:00,75.37,75.43,75.37,75.43,1800.0,55.6928,55.7372,55.6928,55.7372,1800.0
2008-04-21 09:35:00,75.52,75.57,75.52,75.57,2300.0,55.8037,55.8406,55.8037,55.8406,2300.0
2008-04-21 09:40:00,75.52,75.56,75.52,75.56,1200.0,55.8037,55.8332,55.8037,55.8332,1200.0
2008-04-21 09:45:00,75.63,75.65,75.63,75.63,500.0,55.885,55.8997,55.885,55.885,500.0
2008-04-21 09:50:00,75.61,75.62,75.6,75.6,1200.0,55.8702,55.8776,55.8628,55.8628,1200.0
2008-04-21 09:55:00,75.62,75.62,75.57,75.59,1400.0,55.8776,55.8776,55.8406,55.8554,1400.0
2008-04-21 10:00:00,75.54,75.54,75.52,75.52,800.0,55.8185,55.8185,55.8037,55.8037,800.0
2008-04-21 10:05:00,75.45,75.52,75.45,75.52,7800.0,55.752,55.8037,55.752,55.8037,7800.0
2008-04-21 10:10:00,75.46,75.49,75.42,75.42,2000.0,55.7594,55.7815,55.7298,55.7298,2000.0
2008-04-21 10:15:00,75.4,75.4,75.32,75.33,2900.0,55.715,55.715,55.6559,55.6633,2900.0
2008-04-21 10:20:00,75.38,75.42,75.34,75.42,4800.0,55.7002,55.7298,55.6707,55.7298,4800.0
2008-04-21 10:25:00,75.34,75.34,75.28,75.29,2100.0,55.6707,55.6707,55.6263,55.6337,2100.0
2008-04-21 10:30:00,75.28,75.33,75.28,75.3,1200.0,55.6263,55.6633,55.6263,55.6411,1200.0
2008-04-21 10:35:00,75.28,75.28,75.25,75.28,600.0,55.6263,55.6263,55.6042,55.6263,600.0
2008-04-21 10:40:00,75.32,75.36,75.31,75.33,2100.0,55.6559,55.6855,55.6485,55.6633,2100.0
2008-04-21 10:45:00,75.34,75.35,75.31,75.32,3200.0,55.6707,55.6781,55.6485,55.6559,3200.0
2008-04-21 10:50:00,75.37,75.42,75.29,75.29,2400.0,55.6928,55.7298,55.6337,55.6337,2400.0
2008-04-21 10:55:00,75.3,75.3,75.27,75.27,2900.0,55.6411,55.6411,55.619,55.619,2900.0
2008-04-21 11:00:00,75.23,75.31,75.23,75.26,4400.0,55.5894,55.6485,55.5894,55.6116,4400.0
2008-04-21 11:05:00,75.26,75.34,75.26,75.31,4300.0,55.6116,55.6707,55.6116,55.6485,4300.0
2008-04-21 11:10:00,75.32,75.38,75.31,75.37,2100.0,55.6559,55.7002,55.6485,55.6928,2100.0
2008-04-21 11:15:00,75.37,75.39,75.34,75.38,6700.0,55.6928,55.7076,55.6707,55.7002,6700.0
2008-04-21 11:20:00,75.38,75.42,75.38,75.41,3500.0,55.7002,55.7298,55.7002,55.7224,3500.0
2008-04-21 11:25:00,75.37,75.39,75.34,75.34,9400.0,55.6928,55.7076,55.6707,55.6707,9400.0
2008-04-21 11:30:00,75.34,75.43,75.33,75.42,22600.0,55.6707,55.7372,55.6633,55.7298,22600.0
2008-04-21 11:35:00,75.42,75.48,75.35,75.46,9100.0,55.7298,55.7741,55.6781,55.7594,9100.0
2008-04-21 11:40:00,75.45,75.48,75.44,75.46,3800.0,55.752,55.7741,55.7446,55.7594,3800.0
2008-04-21 11:45:00,75.47,75.47,75.42,75.46,1500.0,55.7667,55.7667,55.7298,55.7594,1500.0
2008-04-21 11:50:00,75.45,75.48,75.44,75.44,1900.0,55.752,55.7741,55.7446,55.7446,1900.0
2008-04-21 11:55:00,75.44,75.5,75.44,75.48,5600.0,55.7446,55.7889,55.7446,55.7741,5600.0
2008-04-21 12:00:00,75.45,75.49,75.45,75.49,1600.0,55.752,55.7815,55.752,55.7815,1600.0
2008-04-21 12:05:00,75.48,75.5,75.48,75.48,4100.0,55.7741,55.7889,55.7741,55.7741,4100.0
2008-04-21 12:10:00,75.43,75.47,75.43,75.47,2500.0,55.7372,55.7667,55.7372,55.7667,2500.0
2008-04-21 12:15:00,75.47,75.49,75.45,75.46,1600.0,55.7667,55.7815,55.752,55.7594,1600.0
2008-04-21 12:20:00,75.45,75.5,75.45,75.49,3400.0,55.752,55.7889,55.752,55.7815,3400.0
2008-04-21 12:25:00,75.49,75.49,75.46,75.48,3300.0,55.7815,55.7815,55.7594,55.7741,3300.0
2008-04-21 12:30:00,75.46,75.49,75.46,75.46,3600.0,55.7594,55.7815,55.7594,55.7594,3600.0
2008-04-21 12:35:00,75.46,75.46,75.4,75.41,3800.0,55.7594,55.7594,55.715,55.7224,3800.0
2008-04-21 12:40:00,75.41,75.49,75.41,75.47,1700.0,55.7224,55.7815,55.7224,55.7667,1700.0
2008-04-21 12:45:00,75.47,75.49,75.46,75.48,800.0,55.7667,55.7815,55.7594,55.7741,800.0
2008-04-21 12:50:00,75.46,75.5,75.46,75.49,2400.0,55.7594,55.7889,55.7594,55.7815,2400.0
2008-04-21 12:55:00,75.49,75.5,75.44,75.47,3200.0,55.7815,55.7889,55.7446,55.7667,3200.0
2008-04-21 13:00:00,75.47,75.5,75.47,75.5,1000.0,55.7667,55.7889,55.7667,55.7889,1000.0
2008-04-21 13:05:00,75.55,75.59,75.54,75.59,2700.0,55.8259,55.8554,55.8185,55.8554,2700.0
2008-04-21 13:10:00,75.58,75.58,75.55,75.56,1100.0,55.848,55.848,55.8259,55.8332,1100.0
2008-04-21 13:15:00,75.56,75.59,75.56,75.59,2300.0,55.8332,55.8554,55.8332,55.8554,2300.0
2008-04-21 13:20:00,75.59,75.6,75.57,75.57,1400.0,55.8554,55.8628,55.8406,55.8406,1400.0
2008-04-21 13:25:00,75.61,75.61,75.53,75.53,2700.0,55.8702,55.8702,55.8111,55.8111,2700.0
2008-04-21 13:30:00,75.51,75.51,75.51,75.51,100.0,55.7963,55.7963,55.7963,55.7963,100.0
2008-04-21 13:35:00,75.5,75.53,75.48,75.51,3100.0,55.7889,55.8111,55.7741,55.7963,3100.0
2008-04-21 13:40:00,75.53,75.53,75.43,75.43,4100.0,55.8111,55.8111,55.7372,55.7372,4100.0
2008-04-21 13:45:00,75.43,75.43,75.4,75.41,2100.0,55.7372,55.7372,55.715,55.7224,2100.0
2008-04-21 13:50:00,75.41,75.42,75.41,75.42,1600.0,55.7224,55.7298,55.7224,55.7298,1600.0
2008-04-21 13:55:00,75.43,75.45,75.43,75.44,1000.0,55.7372,55.752,55.7372,55.7446,1000.0
2008-04-21 14:00:00,75.42,75.43,75.4,75.43,1500.0,55.7298,55.7372,55.715,55.7372,1500.0
2008-04-21 14:05:00,75.43,75.45,75.43,75.43,1300.0,55.7372,55.752,55.7372,55.7372,1300.0
2008-04-21 14:10:00,75.42,75.43,75.38,75.38,2800.0,55.7298,55.7372,55.7002,55.7002,2800.0
2008-04-21 14:15:00,75.41,75.49,75.41,75.49,7100.0,55.7224,55.7815,55.7224,55.7815,7100.0
2008-04-21 14:20:00,75.48,75.48,75.38,75.39,2600.0,55.7741,55.7741,55.7002,55.7076,2600.0
2008-04-21 14:25:00,75.39,75.44,75.38,75.41,3500.0,55.7076,55.7446,55.7002,55.7224,3500.0
2008-04-21 14:30:00,75.42,75.53,75.41,75.5,5200.0,55.7298,55.8111,55.7224,55.7889,5200.0
2008-04-21 14:35:00,75.53,75.55,75.51,75.51,12700.0,55.8111,55.8259,55.7963,55.7963,12700.0
2008-04-21 14:40:00,75.48,75.52,75.48,75.49,3400.0,55.7741,55.8037,55.7741,55.7815,3400.0
2008-04-21 14:45:00,75.5,75.6,75.5,75.57,3900.0,55.7889,55.8628,55.7889,55.8406,3900.0
2008-04-21 14:50:00,75.55,75.58,75.55,75.58,3000.0,55.8259,55.848,55.8259,55.848,3000.0
2008-04-21 14:55:00,75.6,75.6,75.55,75.56,1100.0,55.8628,55.8628,55.8259,55.8332,1100.0
2008-04-21 15:00:00,75.61,75.67,75.6,75.66,1500.0,55.8702,55.9145,55.8628,55.9071,1500.0
2008-04-21 15:05:00,75.66,75.67,75.65,75.65,5000.0,55.9071,55.9145,55.8997,55.8997,5000.0
2008-04-21 15:10:00,75.66,75.66,75.66,75.66,800.0,55.9071,55.9071,55.9071,55.9071,800.0
2008-04-21 15:15:00,75.68,75.73,75.68,75.71,600.0,55.9219,55.9589,55.9219,55.9441,600.0
2008-04-21 15:20:00,75.7,75.72,75.65,75.7,1300.0,55.9367,55.9515,55.8997,55.9367,1300.0
2008-04-21 15:25:00,75.7,75.7,75.68,75.68,200.0,55.9367,55.9367,55.9219,55.9219,200.0
2008-04-21 15:30:00,75.68,75.71,75.66,75.71,1800.0,55.9219,55.9441,55.9071,55.9441,1800.0
2008-04-21 15:35:00,75.71,75.74,75.67,75.74,2200.0,55.9441,55.9662,55.9145,55.9662,2200.0
2008-04-21 15:40:00,75.75,75.78,75.73,75.78,10100.0,55.9736,55.9958,55.9589,55.9958,10100.0
2008-04-21 15:45:00,75.78,75.82,75.75,75.82,1900.0,55.9958,56.0254,55.9736,56.0254,1900.0
2008-04-21 15:50:00,75.85,75.85,75.75,75.76,3900.0,56.0475,56.0475,55.9736,55.981,3900.0
2008-04-21 15:55:00,75.79,75.81,75.67,75.67,14000.0,56.0032,56.018,55.9145,55.9145,14000.0
2008-04-22 09:30:00,75.31,75.31,75.31,75.31,1200.0,55.6485,55.6485,55.6485,55.6485,1200.0
2008-04-22 09:35:00,75.39,75.39,75.39,75.39,300.0,55.7076,55.7076,55.7076,55.7076,300.0
2008-04-22 09:40:00,75.31,75.32,75.31,75.32,900.0,55.6485,55.6559,55.6485,55.6559,900.0
2008-04-22 09:45:00,75.3,75.32,75.21,75.23,9700.0,55.6411,55.6559,55.5746,55.5894,9700.0
2008-04-22 09:50:00,75.22,75.24,75.22,75.24,1300.0,55.582,55.5968,55.582,55.5968,1300.0
2008-04-22 09:55:00,75.22,75.26,75.2,75.26,1100.0,55.582,55.6116,55.5672,55.6116,1100.0
2008-04-22 10:00:00,75.22,75.38,75.22,75.38,2700.0,55.582,55.7002,55.582,55.7002,2700.0
2008-04-22 10:05:00,75.32,75.36,75.31,75.33,1700.0,55.6559,55.6855,55.6485,55.6633,1700.0
2008-04-22 10:10:00,75.35,75.42,75.34,75.42,1600.0,55.6781,55.7298,55.6707,55.7298,1600.0
2008-04-22 10:15:00,75.42,75.42,75.37,75.39,600.0,55.7298,55.7298,55.6928,55.7076,600.0
2008-04-22 10:20:00,75.28,75.29,75.25,75.27,5600.0,55.6263,55.6337,55.6042,55.619,5600.0
2008-04-22 10:25:00,75.23,75.28,75.14,75.15,4600.0,55.5894,55.6263,55.5229,55.5303,4600.0
2008-04-22 10:30:00,75.13,75.17,75.13,75.16,1900.0,55.5155,55.5451,55.5155,55.5377,1900.0
2008-04-22 10:35:00,75.15,75.17,75.1,75.15,3500.0,55.5303,55.5451,55.4933,55.5303,3500.0
2008-04-22 10:40:00,75.14,75.22,75.14,75.22,4800.0,55.5229,55.582,55.5229,55.582,4800.0
2008-04-22 10:45:00,75.24,75.25,75.22,75.25,3100.0,55.5968,55.6042,55.582,55.6042,3100.0
2008-04-22 10:50:00,75.25,75.3,75.22,75.29,3400.0,55.6042,55.6411,55.582,55.6337,3400.0
2008-04-22 10:55:00,75.27,75.33,75.27,75.32,2200.0,55.619,55.6633,55.619,55.6559,2200.0
2008-04-22 11:00:00,75.33,75.39,75.28,75.33,3100.0,55.6633,55.7076,55.6263,55.6633,3100.0
2008-04-22 11:05:00,75.3,75.3,75.22,75.25,2400.0,55.6411,55.6411,55.582,55.6042,2400.0
2008-04-22 11:10:00,75.25,75.32,75.24,75.29,1000.0,55.6042,55.6559,55.5968,55.6337,1000.0
2008-04-22 11:15:00,75.35,75.35,75.31,75.31,800.0,55.6781,55.6781,55.6485,55.6485,800.0
2008-04-22 11:20:00,75.3,75.31,75.23,75.25,1200.0,55.6411,55.6485,55.5894,55.6042,1200.0
2008-04-22 11:25:00,75.24,75.32,75.22,75.27,3900.0,55.5968,55.6559,55.582,55.619,3900.0
2008-04-22 11:30:00,75.27,75.3,75.25,75.25,2500.0,55.619,55.6411,55.6042,55.6042,2500.0
2008-04-22 11:35:00,75.23,75.3,75.23,75.3,3200.0,55.5894,55.6411,55.5894,55.6411,3200.0
2008-04-22 11:40:00,75.29,75.32,75.25,75.26,6400.0,55.6337,55.6559,55.6042,55.6116,6400.0
2008-04-22 11:45:00,75.29,75.36,75.16,75.17,23000.0,55.6337,55.6855,55.5377,55.5451,23000.0
2008-04-22 11:50:00,75.16,75.19,75.04,75.06,5000.0,55.5377,55.5598,55.449,55.4638,5000.0
2008-04-22 11:55:00,75.01,75.06,75.01,75.05,2000.0,55.4268,55.4638,55.4268,55.4564,2000.0
2008-04-22 12:00:00,75.04,75.06,74.99,74.99,2500.0,55.449,55.4638,55.4121,55.4121,2500.0
2008-04-22 12:05:00,74.96,75.03,74.96,75.01,3200.0,55.3899,55.4416,55.3899,55.4268,3200.0
2008-04-22 12:10:00,74.99,75.03,74.97,75.01,900.0,55.4121,55.4416,55.3973,55.4268,900.0
2008-04-22 12:15:00,75.03,75.08,75.03,75.04,1600.0,55.4416,55.4786,55.4416,55.449,1600.0
2008-04-22 12:20:00,75.03,75.04,75.01,75.03,2000.0,55.4416,55.449,55.4268,55.4416,2000.0
2008-04-22 12:25:00,75.03,75.03,74.92,74.93,1700.0,55.4416,55.4416,55.3603,55.3677,1700.0
2008-04-22 12:30:00,74.92,74.93,74.86,74.86,2200.0,55.3603,55.3677,55.316,55.316,2200.0
2008-04-22 12:35:00,74.82,74.85,74.82,74.85,2800.0,55.2864,55.3086,55.2864,55.3086,2800.0
2008-04-22 12:40:00,74.86,74.88,74.82,74.82,1800.0,55.316,55.3308,55.2864,55.2864,1800.0
2008-04-22 12:45:00,74.81,74.82,74.76,74.82,3400.0,55.279,55.2864,55.2421,55.2864,3400.0
2008-04-22 12:50:00,74.82,74.84,74.74,74.78,2700.0,55.2864,55.3012,55.2273,55.2569,2700.0
2008-04-22 12:55:00,74.77,74.78,74.72,74.74,4700.0,55.2495,55.2569,55.2125,55.2273,4700.0
2008-04-22 13:00:00,74.74,74.81,74.71,74.81,8700.0,55.2273,55.279,55.2052,55.279,8700.0
2008-04-22 13:05:00,74.78,74.84,74.78,74.84,1000.0,55.2569,55.3012,55.2569,55.3012,1000.0
2008-04-22 13:10:00,74.83,74.84,74.82,74.84,1200.0,55.2938,55.3012,55.2864,55.3012,1200.0
2008-04-22 13:15:00,74.87,74.87,74.83,74.83,1700.0,55.3234,55.3234,55.2938,55.2938,1700.0
2008-04-22 13:20:00,74.84,74.9,74.84,74.89,6600.0,55.3012,55.3456,55.3012,55.3382,6600.0
2008-04-22 13:25:00,74.88,74.88,74.88,74.88,200.0,55.3308,55.3308,55.3308,55.3308,200.0
2008-04-22 13:30:00,74.88,74.88,74.82,74.85,500.0,55.3308,55.3308,55.2864,55.3086,500.0
2008-04-22 13:35:00,74.87,74.92,74.87,74.9,6600.0,55.3234,55.3603,55.3234,55.3456,6600.0
2008-04-22 13:40:00,74.92,74.92,74.87,74.87,400.0,55.3603,55.3603,55.3234,55.3234,400.0
2008-04-22 13:45:00,74.9,74.92,74.88,74.88,1200.0,55.3456,55.3603,55.3308,55.3308,1200.0
2008-04-22 13:50:00,74.9,74.94,74.9,74.92,2600.0,55.3456,55.3751,55.3456,55.3603,2600.0
2008-04-22 13:55:00,74.97,74.97,74.97,74.97,1400.0,55.3973,55.3973,55.3973,55.3973,1400.0
2008-04-22 14:00:00,74.91,74.91,74.88,74.88,200.0,55.3529,55.3529,55.3308,55.3308,200.0
2008-04-22 14:05:00,74.88,74.94,74.88,74.94,3800.0,55.3308,55.3751,55.3308,55.3751,3800.0
2008-04-22 14:10:00,74.94,74.94,74.87,74.87,1900.0,55.3751,55.3751,55.3234,55.3234,1900.0
2008-04-22 14:15:00,74.9,74.93,74.84,74.88,1400.0,55.3456,55.3677,55.3012,55.3308,1400.0
2008-04-22 14:20:00,74.87,74.99,74.87,74.99,3400.0,55.3234,55.4121,55.3234,55.4121,3400.0
2008-04-22 14:25:00,74.97,74.97,74.92,74.95,4300.0,55.3973,55.3973,55.3603,55.3825,4300.0
2008-04-22 14:30:00,74.97,75.01,74.94,75.0,13100.0,55.3973,55.4268,55.3751,55.4194,13100.0
2008-04-22 14:35:00,74.98,75.0,74.91,74.93,15600.0,55.4047,55.4194,55.3529,55.3677,15600.0
2008-04-22 14:40:00,74.93,74.93,74.83,74.83,10100.0,55.3677,55.3677,55.2938,55.2938,10100.0
2008-04-22 14:45:00,74.84,74.85,74.79,74.81,2800.0,55.3012,55.3086,55.2643,55.279,2800.0
2008-04-22 14:50:00,74.79,74.81,74.76,74.76,3700.0,55.2643,55.279,55.2421,55.2421,3700.0
2008-04-22 14:55:00,74.75,74.79,74.73,74.79,1200.0,55.2347,55.2643,55.2199,55.2643,1200.0
2008-04-22 15:00:00,74.82,74.83,74.76,74.83,1800.0,55.2864,55.2938,55.2421,55.2938,1800.0
2008-04-22 15:05:00,74.86,74.96,74.86,74.95,2200.0,55.316,55.3899,55.316,55.3825,2200.0
2008-04-22 15:10:00,74.93,74.98,74.88,74.91,4800.0,55.3677,55.4047,55.3308,55.3529,4800.0
2008-04-22 15:15:00,74.98,74.98,74.91,74.96,5400.0,55.4047,55.4047,55.3529,55.3899,5400.0
2008-04-22 15:20:00,74.94,75.0,74.9,74.92,11200.0,55.3751,55.4194,55.3456,55.3603,11200.0
2008-04-22 15:25:00,74.9,74.98,74.87,74.98,10000.0,55.3456,55.4047,55.3234,55.4047,10000.0
2008-04-22 15:30:00,74.96,74.99,74.91,74.91,10300.0,55.3899,55.4121,55.3529,55.3529,10300.0
2008-04-22 15:35:00,74.9,74.97,74.9,74.96,6200.0,55.3456,55.3973,55.3456,55.3899,6200.0
2008-04-22 15:40:00,74.94,74.97,74.91,74.95,10800.0,55.3751,55.3973,55.3529,55.3825,10800.0
2008-04-22 15:45:00,75.01,75.07,74.98,75.07,3600.0,55.4268,55.4712,55.4047,55.4712,3600.0
2008-04-22 15:50:00,75.07,75.07,75.03,75.05,13900.0,55.4712,55.4712,55.4416,55.4564,13900.0
2008-04-22 15:55:00,75.06,75.13,75.02,75.1,16300.0,55.4638,55.5155,55.4342,55.4933,16300.0
2008-04-22 16:00:00,75.13,75.13,75.13,75.13,100.0,55.5155,55.5155,55.5155,55.5155,100.0
2008-04-22 16:05:00,75.13,75.13,75.13,75.13,0.0,55.5155,55.5155,55.5155,55.5155,0.0
2008-04-22 16:10:00,75.13,75.13,75.13,75.13,0.0,55.5155,55.5155,55.5155,55.5155,0.0
2008-04-23 09:30:00,75.41,75.41,75.3,75.3,2900.0,55.7224,55.7224,55.6411,55.6411,2900.0
2008-04-23 09:35:00,75.22,75.22,75.14,75.18,2200.0,55.582,55.582,55.5229,55.5525,2200.0
2008-04-23 09:40:00,75.12,75.15,75.12,75.15,1300.0,55.5081,55.5303,55.5081,55.5303,1300.0
2008-04-23 09:45:00,74.99,75.01,74.99,75.01,200.0,55.4121,55.4268,55.4121,55.4268,200.0
2008-04-23 09:50:00,75.04,75.1,75.01,75.06,1700.0,55.449,55.4933,55.4268,55.4638,1700.0
2008-04-23 09:55:00,75.1,75.15,75.05,75.06,7300.0,55.4933,55.5303,55.4564,55.4638,7300.0
2008-04-23 10:00:00,75.02,75.03,74.98,74.98,3000.0,55.4342,55.4416,55.4047,55.4047,3000.0
2008-04-23 10:05:00,74.96,75.06,74.96,75.03,3600.0,55.3899,55.4638,55.3899,55.4416,3600.0
2008-04-23 10:10:00,75.03,75.03,74.97,74.97,2700.0,55.4416,55.4416,55.3973,55.3973,2700.0
2008-04-23 10:15:00,75.06,75.14,75.03,75.11,1800.0,55.4638,55.5229,55.4416,55.5007,1800.0
2008-04-23 10:20:00,75.18,75.19,75.14,75.14,2400.0,55.5525,55.5598,55.5229,55.5229,2400.0
2008-04-23 10:25:00,75.17,75.28,75.16,75.27,8600.0,55.5451,55.6263,55.5377,55.619,8600.0
2008-04-23 10:30:00,75.3,75.34,75.28,75.31,6100.0,55.6411,55.6707,55.6263,55.6485,6100.0
2008-04-23 10:35:00,75.32,75.48,75.32,75.44,3700.0,55.6559,55.7741,55.6559,55.7446,3700.0
2008-04-23 10:40:00,75.45,75.53,75.44,75.48,4700.0,55.752,55.8111,55.7446,55.7741,4700.0
2008-04-23 10:45:00,75.47,75.54,75.45,75.52,1900.0,55.7667,55.8185,55.752,55.8037,1900.0
2008-04-23 10:50:00,75.52,75.67,75.49,75.64,3900.0,55.8037,55.9145,55.7815,55.8924,3900.0
2008-04-23 10:55:00,75.66,75.67,75.52,75.52,2000.0,55.9071,55.9145,55.8037,55.8037,2000.0
2008-04-23 11:00:00,75.51,75.56,75.49,75.54,5400.0,55.7963,55.8332,55.7815,55.8185,5400.0
2008-04-23 11:05:00,75.52,75.57,75.52,75.53,2300.0,55.8037,55.8406,55.8037,55.8111,2300.0
2008-04-23 11:10:00,75.54,75.54,75.49,75.5,2000.0,55.8185,55.8185,55.7815,55.7889,2000.0
2008-04-23 11:15:00,75.5,75.5,75.44,75.44,1500.0,55.7889,55.7889,55.7446,55.7446,1500.0
2008-04-23 11:20:00,75.44,75.5,75.44,75.5,500.0,55.7446,55.7889,55.7446,55.7889,500.0
2008-04-23 11:25:00,75.5,75.5,75.45,75.45,2400.0,55.7889,55.7889,55.752,55.752,2400.0
2008-04-23 11:30:00,75.46,75.5,75.42,75.44,2500.0,55.7594,55.7889,55.7298,55.7446,2500.0
2008-04-23 11:35:00,75.44,75.47,75.42,75.46,1300.0,55.7446,55.7667,55.7298,55.7594,1300.0
2008-04-23 11:40:00,75.46,75.52,75.46,75.52,1400.0,55.7594,55.8037,55.7594,55.8037,1400.0
2008-04-23 11:45:00,75.56,75.56,75.56,75.56,100.0,55.8332,55.8332,55.8332,55.8332,100.0
2008-04-23 11:50:00,75.53,75.53,75.47,75.48,1500.0,55.8111,55.8111,55.7667,55.7741,1500.0
2008-04-23 11:55:00,75.49,75.49,75.33,75.35,2200.0,55.7815,55.7815,55.6633,55.6781,2200.0
2008-04-23 12:00:00,75.37,75.37,75.32,75.34,2200.0,55.6928,55.6928,55.6559,55.6707,2200.0
2008-04-23 12:05:00,75.32,75.33,75.29,75.29,900.0,55.6559,55.6633,55.6337,55.6337,900.0
2008-04-23 12:10:00,75.29,75.29,75.25,75.25,2800.0,55.6337,55.6337,55.6042,55.6042,2800.0
2008-04-23 12:15:00,75.25,75.29,75.22,75.22,2800.0,55.6042,55.6337,55.582,55.582,2800.0
2008-04-23 12:20:00,75.17,75.17,75.09,75.09,15200.0,55.5451,55.5451,55.4859,55.4859,15200.0
2008-04-23 12:25:00,75.08,75.11,75.05,75.11,2600.0,55.4786,55.5007,55.4564,55.5007,2600.0
2008-04-23 12:30:00,75.1,75.12,74.98,74.99,2400.0,55.4933,55.5081,55.4047,55.4121,2400.0
2008-04-23 12:35:00,74.95,74.95,74.81,74.91,4900.0,55.3825,55.3825,55.279,55.3529,4900.0
2008-04-23 12:40:00,74.93,74.97,74.93,74.95,600.0,55.3677,55.3973,55.3677,55.3825,600.0
2008-04-23 12:45:00,74.91,74.93,74.9,74.93,600.0,55.3529,55.3677,55.3456,55.3677,600.0
2008-04-23 12:50:00,74.92,75.02,74.92,74.99,2300.0,55.3603,55.4342,55.3603,55.4121,2300.0
2008-04-23 12:55:00,74.95,74.96,74.95,74.96,800.0,55.3825,55.3899,55.3825,55.3899,800.0
2008-04-23 13:00:00,74.92,74.96,74.9,74.96,4400.0,55.3603,55.3899,55.3456,55.3899,4400.0
2008-04-23 13:05:00,74.95,75.0,74.92,74.99,900.0,55.3825,55.4194,55.3603,55.4121,900.0
2008-04-23 13:10:00,74.96,75.01,74.96,75.01,200.0,55.3899,55.4268,55.3899,55.4268,200.0
2008-04-23 13:15:00,75.02,75.02,75.02,75.02,100.0,55.4342,55.4342,55.4342,55.4342,100.0
2008-04-23 13:20:00,75.02,75.02,75.02,75.02,0.0,55.4342,55.4342,55.4342,55.4342,0.0
2008-04-23 13:25:00,75.02,75.02,75.02,75.02,0.0,55.4342,55.4342,55.4342,55.4342,0.0
2008-04-23 13:30:00,75.02,75.02,75.02,75.02,0.0,55.4342,55.4342,55.4342,55.4342,0.0
2008-04-23 13:35:00,75.07,75.13,75.07,75.1,2600.0,55.4712,55.5155,55.4712,55.4933,2600.0
2008-04-23 13:40:00,75.1,75.1,75.01,75.01,1000.0,55.4933,55.4933,55.4268,55.4268,1000.0
2008-04-23 13:45:00,75.01,75.01,75.01,75.01,0.0,55.4268,55.4268,55.4268,55.4268,0.0
2008-04-23 13:50:00,75.14,75.15,75.12,75.15,1300.0,55.5229,55.5303,55.5081,55.5303,1300.0
2008-04-23 13:55:00,75.14,75.14,75.14,75.14,600.0,55.5229,55.5229,55.5229,55.5229,600.0
2008-04-23 14:00:00,75.15,75.15,75.07,75.07,300.0,55.5303,55.5303,55.4712,55.4712,300.0
2008-04-23 14:05:00,75.07,75.08,75.07,75.07,300.0,55.4712,55.4786,55.4712,55.4712,300.0
2008-04-23 14:10:00,75.05,75.21,75.05,75.21,1200.0,55.4564,55.5746,55.4564,55.5746,1200.0
2008-04-23 14:15:00,75.19,75.19,75.17,75.17,300.0,55.5598,55.5598,55.5451,55.5451,300.0
2008-04-23 14:20:00,75.16,75.2,75.09,75.11,3000.0,55.5377,55.5672,55.4859,55.5007,3000.0
2008-04-23 14:25:00,75.12,75.12,75.12,75.12,100.0,55.5081,55.5081,55.5081,55.5081,100.0
2008-04-23 14:30:00,75.12,75.21,75.12,75.21,800.0,55.5081,55.5746,55.5081,55.5746,800.0
2008-04-23 14:35:00,75.16,75.17,75.07,75.07,4900.0,55.5377,55.5451,55.4712,55.4712,4900.0
2008-04-23 14:40:00,75.06,75.13,75.06,75.12,6800.0,55.4638,55.5155,55.4638,55.5081,6800.0
2008-04-23 14:45:00,75.1,75.1,75.1,75.1,100.0,55.4933,55.4933,55.4933,55.4933,100.0
2008-04-23 14:50:00,75.09,75.15,75.09,75.11,500.0,55.4859,55.5303,55.4859,55.5007,500.0
2008-04-23 14:55:00,75.1,75.1,75.1,75.1,100.0,55.4933,55.4933,55.4933,55.4933,100.0
2008-04-23 15:00:00,75.1,75.21,75.1,75.18,900.0,55.4933,55.5746,55.4933,55.5525,900.0
2008-04-23 15:05:00,75.2,75.23,75.2,75.23,400.0,55.5672,55.5894,55.5672,55.5894,400.0
2008-04-23 15:10:00,75.23,75.23,75.23,75.23,0.0,55.5894,55.5894,55.5894,55.5894,0.0
2008-04-23 15:15:00,75.28,75.3,75.25,75.25,2300.0,55.6263,55.6411,55.6042,55.6042,2300.0
2008-04-23 15:20:00,75.27,75.32,75.27,75.31,4500.0,55.619,55.6559,55.619,55.6485,4500.0
2008-04-23 15:25:00,75.35,75.35,75.15,75.17,4300.0,55.6781,55.6781,55.5303,55.5451,4300.0
2008-04-23 15:30:00,75.18,75.23,75.17,75.2,6100.0,55.5525,55.5894,55.5451,55.5672,6100.0
2008-04-23 15:35:00,75.18,75.24,75.1,75.24,4400.0,55.5525,55.5968,55.4933,55.5968,4400.0
2008-04-23 15:40:00,75.21,75.26,75.16,75.19,2800.0,55.5746,55.6116,55.5377,55.5598,2800.0
2008-04-23 15:45:00,75.19,75.2,75.1,75.17,9400.0,55.5598,55.5672,55.4933,55.5451,9400.0
2008-04-23 15:50:00,75.17,75.18,75.13,75.18,3700.0,55.5451,55.5525,55.5155,55.5525,3700.0
2008-04-23 15:55:00,75.19,75.33,75.19,75.24,10200.0,55.5598,55.6633,55.5598,55.5968,10200.0
2008-04-23 16:00:00,75.24,75.24,75.2,75.2,6600.0,55.5968,55.5968,55.5672,55.5672,6600.0
2008-04-23 16:05:00,75.2,75.2,75.2,75.2,0.0,55.5672,55.5672,55.5672,55.5672,0.0
2008-04-23 16:10:00,75.2,75.2,75.2,75.2,0.0,55.5672,55.5672,55.5672,55.5672,0.0
2008-04-24 09:30:00,75.4,75.42,75.4,75.42,4100.0,55.715,55.7298,55.715,55.7298,4100.0
2008-04-24 09:35:00,75.27,75.28,75.17,75.17,7000.0,55.619,55.6263,55.5451,55.5451,7000.0
2008-04-24 09:40:00,75.16,75.19,75.12,75.16,3700.0,55.5377,55.5598,55.5081,55.5377,3700.0
2008-04-24 09:45:00,75.18,75.18,75.02,75.02,1800.0,55.5525,55.5525,55.4342,55.4342,1800.0
2008-04-24 09:50:00,74.99,75.08,74.99,75.08,1600.0,55.4121,55.4786,55.4121,55.4786,1600.0
2008-04-24 09:55:00,75.09,75.09,75.09,75.09,400.0,55.4859,55.4859,55.4859,55.4859,400.0
2008-04-24 10:00:00,75.14,75.15,74.85,74.85,34300.0,55.5229,55.5303,55.3086,55.3086,34300.0
2008-04-24 10:05:00,74.86,74.86,74.72,74.79,2400.0,55.316,55.316,55.2125,55.2643,2400.0
2008-04-24 10:10:00,74.76,74.89,74.76,74.89,3100.0,55.2421,55.3382,55.2421,55.3382,3100.0
2008-04-24 10:15:00,74.91,74.94,74.89,74.92,2900.0,55.3529,55.3751,55.3382,55.3603,2900.0
2008-04-24 10:20:00,74.92,74.92,74.79,74.85,1800.0,55.3603,55.3603,55.2643,55.3086,1800.0
2008-04-24 10:25:00,74.82,74.86,74.75,74.83,2200.0,55.2864,55.316,55.2347,55.2938,2200.0
2008-04-24 10:30:00,74.86,74.86,74.73,74.73,3500.0,55.316,55.316,55.2199,55.2199,3500.0
2008-04-24 10:35:00,74.75,74.81,74.73,74.8,2400.0,55.2347,55.279,55.2199,55.2717,2400.0
2008-04-24 10:40:00,74.8,74.87,74.8,74.81,2100.0,55.2717,55.3234,55.2717,55.279,2100.0
2008-04-24 10:45:00,74.83,74.84,74.78,74.8,3000.0,55.2938,55.3012,55.2569,55.2717,3000.0
2008-04-24 10:50:00,74.8,74.86,74.73,74.84,2800.0,55.2717,55.316,55.2199,55.3012,2800.0
2008-04-24 10:55:00,74.84,74.88,74.83,74.86,2800.0,55.3012,55.3308,55.2938,55.316,2800.0
2008-04-24 11:00:00,74.87,74.92,74.86,74.9,5000.0,55.3234,55.3603,55.316,55.3456,5000.0
2008-04-24 11:05:00,74.92,74.98,74.91,74.98,2500.0,55.3603,55.4047,55.3529,55.4047,2500.0
2008-04-24 11:10:00,74.97,75.06,74.97,74.99,2900.0,55.3973,55.4638,55.3973,55.4121,2900.0
2008-04-24 11:15:00,75.03,75.09,75.03,75.07,1400.0,55.4416,55.4859,55.4416,55.4712,1400.0
2008-04-24 11:20:00,75.08,75.1,75.03,75.1,2500.0,55.4786,55.4933,55.4416,55.4933,2500.0
2008-04-24 11:25:00,75.12,75.19,75.11,75.18,2900.0,55.5081,55.5598,55.5007,55.5525,2900.0
2008-04-24 11:30:00,75.18,75.34,75.18,75.34,3200.0,55.5525,55.6707,55.5525,55.6707,3200.0
2008-04-24 11:35:00,75.35,75.41,75.34,75.37,4400.0,55.6781,55.7224,55.6707,55.6928,4400.0
2008-04-24 11:40:00,75.35,75.48,75.34,75.47,4000.0,55.6781,55.7741,55.6707,55.7667,4000.0
2008-04-24 11:45:00,75.49,75.6,75.49,75.58,8100.0,55.7815,55.8628,55.7815,55.848,8100.0
2008-04-24 11:50:00,75.59,75.62,75.51,75.51,2000.0,55.8554,55.8776,55.7963,55.7963,2000.0
2008-04-24 11:55:00,75.51,75.52,75.45,75.5,3800.0,55.7963,55.8037,55.752,55.7889,3800.0
2008-04-24 12:00:00,75.5,75.58,75.5,75.56,1200.0,55.7889,55.848,55.7889,55.8332,1200.0
2008-04-24 12:05:00,75.62,75.75,75.6,75.72,2100.0,55.8776,55.9736,55.8628,55.9515,2100.0
2008-04-24 12:10:00,75.72,75.82,75.68,75.78,3400.0,55.9515,56.0254,55.9219,55.9958,3400.0
2008-04-24 12:15:00,75.77,75.85,75.77,75.81,2000.0,55.9884,56.0475,55.9884,56.018,2000.0
2008-04-24 12:20:00,75.82,75.82,75.77,75.77,1900.0,56.0254,56.0254,55.9884,55.9884,1900.0
2008-04-24 12:25:00,75.81,75.84,75.72,75.72,900.0,56.018,56.0401,55.9515,55.9515,900.0
2008-04-24 12:30:00,75.73,75.76,75.73,75.75,1000.0,55.9589,55.981,55.9589,55.9736,1000.0
2008-04-24 12:35:00,75.75,75.81,75.73,75.8,3000.0,55.9736,56.018,55.9589,56.0106,3000.0
2008-04-24 12:40:00,75.84,75.96,75.84,75.94,2100.0,56.0401,56.1288,56.0401,56.114,2100.0
2008-04-24 12:45:00,75.91,75.91,75.86,75.86,1900.0,56.0919,56.0919,56.0549,56.0549,1900.0
2008-04-24 12:50:00,75.89,75.89,75.75,75.76,3700.0,56.0771,56.0771,55.9736,55.981,3700.0
2008-04-24 12:55:00,75.77,75.85,75.77,75.83,1200.0,55.9884,56.0475,55.9884,56.0328,1200.0
2008-04-24 13:00:00,75.83,75.94,75.82,75.93,11100.0,56.0328,56.114,56.0254,56.1066,11100.0
2008-04-24 13:05:00,75.91,75.98,75.89,75.95,4400.0,56.0919,56.1436,56.0771,56.1214,4400.0
2008-04-24 13:10:00,75.9,75.92,75.88,75.92,4000.0,56.0845,56.0993,56.0697,56.0993,4000.0
2008-04-24 13:15:00,75.92,75.92,75.79,75.79,1200.0,56.0993,56.0993,56.0032,56.0032,1200.0
2008-04-24 13:20:00,75.82,75.85,75.73,75.74,7700.0,56.0254,56.0475,55.9589,55.9662,7700.0
2008-04-24 13:25:00,75.73,75.77,75.7,75.77,4900.0,55.9589,55.9884,55.9367,55.9884,4900.0
2008-04-24 13:30:00,75.77,75.83,75.77,75.78,3700.0,55.9884,56.0328,55.9884,55.9958,3700.0
2008-04-24 13:35:00,75.75,75.75,75.66,75.72,1700.0,55.9736,55.9736,55.9071,55.9515,1700.0
2008-04-24 13:40:00,75.72,75.82,75.72,75.8,1100.0,55.9515,56.0254,55.9515,56.0106,1100.0
2008-04-24 13:45:00,75.79,75.84,75.75,75.84,2600.0,56.0032,56.0401,55.9736,56.0401,2600.0
2008-04-24 13:50:00,75.81,75.85,75.77,75.82,5200.0,56.018,56.0475,55.9884,56.0254,5200.0
2008-04-24 13:55:00,75.82,75.92,75.8,75.88,2600.0,56.0254,56.0993,56.0106,56.0697,2600.0
2008-04-24 14:00:00,75.9,75.93,75.88,75.93,1900.0,56.0845,56.1066,56.0697,56.1066,1900.0
2008-04-24 14:05:00,75.93,76.03,75.93,76.03,2500.0,56.1066,56.1805,56.1066,56.1805,2500.0
2008-04-24 14:10:00,75.98,76.02,75.98,76.01,800.0,56.1436,56.1731,56.1436,56.1658,800.0
2008-04-24 14:15:00,76.07,76.13,76.07,76.1,4700.0,56.2101,56.2544,56.2101,56.2323,4700.0
2008-04-24 14:20:00,76.08,76.12,76.08,76.11,500.0,56.2175,56.247,56.2175,56.2397,500.0
2008-04-24 14:25:00,76.09,76.12,76.07,76.12,1000.0,56.2249,56.247,56.2101,56.247,1000.0
2008-04-24 14:30:00,76.06,76.13,76.04,76.13,1600.0,56.2027,56.2544,56.1879,56.2544,1600.0
2008-04-24 14:35:00,76.13,76.17,76.05,76.05,3800.0,56.2544,56.284,56.1953,56.1953,3800.0
2008-04-24 14:40:00,76.03,76.1,76.03,76.1,1900.0,56.1805,56.2323,56.1805,56.2323,1900.0
2008-04-24 14:45:00,76.1,76.15,76.1,76.14,600.0,56.2323,56.2692,56.2323,56.2618,600.0
2008-04-24 14:50:00,76.0,76.03,75.99,75.99,900.0,56.1584,56.1805,56.151,56.151,900.0
2008-04-24 14:55:00,76.04,76.07,76.03,76.04,5000.0,56.1879,56.2101,56.1805,56.1879,5000.0
2008-04-24 15:00:00,76.02,76.12,76.02,76.08,5000.0,56.1731,56.247,56.1731,56.2175,5000.0
2008-04-24 15:05:00,76.1,76.16,76.1,76.16,1100.0,56.2323,56.2766,56.2323,56.2766,1100.0
2008-04-24 15:10:00,76.13,76.14,76.11,76.11,600.0,56.2544,56.2618,56.2397,56.2397,600.0
2008-04-24 15:15:00,76.06,76.06,75.93,75.93,8300.0,56.2027,56.2027,56.1066,56.1066,8300.0
2008-04-24 15:20:00,75.99,75.99,75.89,75.89,1800.0,56.151,56.151,56.0771,56.0771,1800.0
2008-04-24 15:25:00,75.94,76.0,75.9,75.98,4000.0,56.114,56.1584,56.0845,56.1436,4000.0
2008-04-24 15:30:00,75.95,75.98,75.93,75.98,3200.0,56.1214,56.1436,56.1066,56.1436,3200.0
2008-04-24 15:35:00,76.01,76.04,75.94,75.94,5000.0,56.1658,56.1879,56.114,56.114,5000.0
2008-04-24 15:40:00,75.94,75.95,75.72,75.72,5900.0,56.114,56.1214,55.9515,55.9515,5900.0
2008-04-24 15:45:00,75.68,75.77,75.66,75.72,5100.0,55.9219,55.9884,55.9071,55.9515,5100.0
2008-04-24 15:50:00,75.77,75.9,75.77,75.88,2000.0,55.9884,56.0845,55.9884,56.0697,2000.0
2008-04-24 15:55:00,75.85,75.85,75.74,75.74,4500.0,56.0475,56.0475,55.9662,55.9662,4500.0
2008-04-24 16:00:00,75.74,75.74,75.68,75.68,200.0,55.9662,55.9662,55.9219,55.9219,200.0
2008-04-24 16:05:00,75.68,75.68,75.68,75.68,0.0,55.9219,55.9219,55.9219,55.9219,0.0
2008-04-24 16:10:00,75.68,75.68,75.68,75.68,0.0,55.9219,55.9219,55.9219,55.9219,0.0
2008-04-25 09:30:00,76.1,76.1,76.0,76.01,3300.0,56.2323,56.2323,56.1584,56.1658,3300.0
2008-04-25 09:35:00,76.06,76.07,76.02,76.03,1900.0,56.2027,56.2101,56.1731,56.1805,1900.0
2008-04-25 09:40:00,76.04,76.1,76.03,76.07,1700.0,56.1879,56.2323,56.1805,56.2101,1700.0
2008-04-25 09:45:00,76.01,76.02,75.89,75.9,12800.0,56.1658,56.1731,56.0771,56.0845,12800.0
2008-04-25 09:50:00,75.91,75.91,75.87,75.9,2000.0,56.0919,56.0919,56.0623,56.0845,2000.0
2008-04-25 09:55:00,75.84,75.84,75.77,75.77,4600.0,56.0401,56.0401,55.9884,55.9884,4600.0
2008-04-25 10:00:00,75.76,75.79,75.61,75.61,3000.0,55.981,56.0032,55.8702,55.8702,3000.0
2008-04-25 10:05:00,75.64,75.69,75.6,75.69,9900.0,55.8924,55.9293,55.8628,55.9293,9900.0
2008-04-25 10:10:00,75.68,75.74,75.67,75.72,4400.0,55.9219,55.9662,55.9145,55.9515,4400.0
2008-04-25 10:15:00,75.73,75.74,75.67,75.74,1200.0,55.9589,55.9662,55.9145,55.9662,1200.0
2008-04-25 10:20:00,75.8,75.85,75.77,75.82,2400.0,56.0106,56.0475,55.9884,56.0254,2400.0
2008-04-25 10:25:00,75.83,75.87,75.82,75.82,6200.0,56.0328,56.0623,56.0254,56.0254,6200.0
2008-04-25 10:30:00,75.82,75.93,75.81,75.87,3800.0,56.0254,56.1066,56.018,56.0623,3800.0
2008-04-25 10:35:00,75.85,75.85,75.64,75.64,5000.0,56.0475,56.0475,55.8924,55.8924,5000.0
2008-04-25 10:40:00,75.62,75.75,75.6,75.72,6200.0,55.8776,55.9736,55.8628,55.9515,6200.0
2008-04-25 10:45:00,75.72,75.75,75.63,75.66,4300.0,55.9515,55.9736,55.885,55.9071,4300.0
2008-04-25 10:50:00,75.66,75.79,75.64,75.73,7700.0,55.9071,56.0032,55.8924,55.9589,7700.0
2008-04-25 10:55:00,75.71,75.78,75.67,75.76,2900.0,55.9441,55.9958,55.9145,55.981,2900.0
2008-04-25 11:00:00,75.82,75.82,75.73,75.73,1900.0,56.0254,56.0254,55.9589,55.9589,1900.0
2008-04-25 11:05:00,75.73,75.75,75.67,75.69,1400.0,55.9589,55.9736,55.9145,55.9293,1400.0
2008-04-25 11:10:00,75.74,75.74,75.47,75.5,12500.0,55.9662,55.9662,55.7667,55.7889,12500.0
2008-04-25 11:15:00,75.47,75.47,75.38,75.38,3900.0,55.7667,55.7667,55.7002,55.7002,3900.0
2008-04-25 11:20:00,75.38,75.41,75.27,75.29,4400.0,55.7002,55.7224,55.619,55.6337,4400.0
2008-04-25 11:25:00,75.36,75.4,75.32,75.4,1400.0,55.6855,55.715,55.6559,55.715,1400.0
2008-04-25 11:30:00,75.44,75.46,75.43,75.43,1700.0,55.7446,55.7594,55.7372,55.7372,1700.0
2008-04-25 11:35:00,75.44,75.46,75.42,75.42,3800.0,55.7446,55.7594,55.7298,55.7298,3800.0
2008-04-25 11:40:00,75.43,75.53,75.43,75.53,2200.0,55.7372,55.8111,55.7372,55.8111,2200.0
2008-04-25 11:45:00,75.53,75.57,75.52,75.57,1500.0,55.8111,55.8406,55.8037,55.8406,1500.0
2008-04-25 11:50:00,75.58,75.64,75.56,75.63,2100.0,55.848,55.8924,55.8332,55.885,2100.0
2008-04-25 11:55:00,75.64,75.66,75.57,75.66,2000.0,55.8924,55.9071,55.8406,55.9071,2000.0
2008-04-25 12:00:00,75.64,75.64,75.55,75.55,3000.0,55.8924,55.8924,55.8259,55.8259,3000.0
2008-04-25 12:05:00,75.56,75.68,75.56,75.62,9800.0,55.8332,55.9219,55.8332,55.8776,9800.0
2008-04-25 12:10:00,75.62,75.72,75.62,75.66,9100.0,55.8776,55.9515,55.8776,55.9071,9100.0
2008-04-25 12:15:00,75.68,75.68,75.63,75.66,1100.0,55.9219,55.9219,55.885,55.9071,1100.0
2008-04-25 12:20:00,75.64,75.65,75.6,75.63,2400.0,55.8924,55.8997,55.8628,55.885,2400.0
2008-04-25 12:25:00,75.63,75.63,75.61,75.61,1000.0,55.885,55.885,55.8702,55.8702,1000.0
2008-04-25 12:30:00,75.64,75.65,75.53,75.54,1300.0,55.8924,55.8997,55.8111,55.8185,1300.0
2008-04-25 12:35:00,75.54,75.54,75.54,75.54,0.0,55.8185,55.8185,55.8185,55.8185,0.0
2008-04-25 12:40:00,75.62,75.65,75.62,75.65,900.0,55.8776,55.8997,55.8776,55.8997,900.0
2008-04-25 12:45:00,75.68,75.73,75.68,75.69,600.0,55.9219,55.9589,55.9219,55.9293,600.0
2008-04-25 12:50:00,75.67,75.68,75.63,75.63,1000.0,55.9145,55.9219,55.885,55.885,1000.0
2008-04-25 12:55:00,75.6,75.6,75.58,75.58,1300.0,55.8628,55.8628,55.848,55.848,1300.0
2008-04-25 13:00:00,75.65,75.65,75.65,75.65,200.0,55.8997,55.8997,55.8997,55.8997,200.0
2008-04-25 13:05:00,75.64,75.65,75.62,75.65,300.0,55.8924,55.8997,55.8776,55.8997,300.0
2008-04-25 13:10:00,75.65,75.66,75.61,75.62,1000.0,55.8997,55.9071,55.8702,55.8776,1000.0
2008-04-25 13:15:00,75.6,75.6,75.55,75.55,400.0,55.8628,55.8628,55.8259,55.8259,400.0
2008-04-25 13:20:00,75.55,75.6,75.55,75.6,1100.0,55.8259,55.8628,55.8259,55.8628,1100.0
2008-04-25 13:25:00,75.59,75.61,75.55,75.55,7300.0,55.8554,55.8702,55.8259,55.8259,7300.0
2008-04-25 13:30:00,75.5,75.55,75.49,75.55,1000.0,55.7889,55.8259,55.7815,55.8259,1000.0
2008-04-25 13:35:00,75.58,75.6,75.54,75.59,13700.0,55.848,55.8628,55.8185,55.8554,13700.0
2008-04-25 13:40:00,75.6,75.61,75.56,75.61,23400.0,55.8628,55.8702,55.8332,55.8702,23400.0
2008-04-25 13:45:00,75.59,75.62,75.55,75.62,1400.0,55.8554,55.8776,55.8259,55.8776,1400.0
2008-04-25 13:50:00,75.65,75.65,75.62,75.62,600.0,55.8997,55.8997,55.8776,55.8776,600.0
2008-04-25 13:55:00,75.64,75.8,75.64,75.8,4500.0,55.8924,56.0106,55.8924,56.0106,4500.0
2008-04-25 14:00:00,75.81,75.82,75.78,75.82,1900.0,56.018,56.0254,55.9958,56.0254,1900.0
2008-04-25 14:05:00,75.83,75.87,75.83,75.87,1200.0,56.0328,56.0623,56.0328,56.0623,1200.0
2008-04-25 14:10:00,75.87,75.87,75.87,75.87,0.0,56.0623,56.0623,56.0623,56.0623,0.0
2008-04-25 14:15:00,75.81,75.84,75.78,75.84,5400.0,56.018,56.0401,55.9958,56.0401,5400.0
2008-04-25 14:20:00,75.85,75.85,75.76,75.76,9600.0,56.0475,56.0475,55.981,55.981,9600.0
2008-04-25 14:25:00,75.79,75.86,75.78,75.85,2300.0,56.0032,56.0549,55.9958,56.0475,2300.0
2008-04-25 14:30:00,75.82,75.87,75.82,75.84,2100.0,56.0254,56.0623,56.0254,56.0401,2100.0
2008-04-25 14:35:00,75.85,75.91,75.84,75.86,4500.0,56.0475,56.0919,56.0401,56.0549,4500.0
2008-04-25 14:40:00,75.9,75.9,75.9,75.9,1300.0,56.0845,56.0845,56.0845,56.0845,1300.0
2008-04-25 14:45:00,75.86,75.86,75.84,75.84,1900.0,56.0549,56.0549,56.0401,56.0401,1900.0
2008-04-25 14:50:00,75.84,75.94,75.84,75.93,3100.0,56.0401,56.114,56.0401,56.1066,3100.0
2008-04-25 14:55:00,75.94,75.95,75.93,75.93,800.0,56.114,56.1214,56.1066,56.1066,800.0
2008-04-25 15:00:00,75.93,76.03,75.93,76.03,9400.0,56.1066,56.1805,56.1066,56.1805,9400.0
2008-04-25 15:05:00,76.02,76.12,76.01,76.12,8200.0,56.1731,56.247,56.1658,56.247,8200.0
2008-04-25 15:10:00,76.14,76.19,76.14,76.17,1600.0,56.2618,56.2988,56.2618,56.284,1600.0
2008-04-25 15:15:00,76.22,76.25,76.22,76.23,1000.0,56.3209,56.3431,56.3209,56.3283,1000.0
2008-04-25 15:20:00,76.25,76.3,76.25,76.29,2600.0,56.3431,56.38,56.3431,56.3727,2600.0
2008-04-25 15:25:00,76.25,76.27,76.24,76.27,3400.0,56.3431,56.3579,56.3357,56.3579,3400.0
2008-04-25 15:30:00,76.26,76.29,76.24,76.26,7500.0,56.3505,56.3727,56.3357,56.3505,7500.0
2008-04-25 15:35:00,76.27,76.29,76.23,76.23,2900.0,56.3579,56.3727,56.3283,56.3283,2900.0
2008-04-25 15:40:00,76.17,76.19,76.12,76.19,3200.0,56.284,56.2988,56.247,56.2988,3200.0
2008-04-25 15:45:00,76.2,76.22,76.17,76.2,2600.0,56.3062,56.3209,56.284,56.3062,2600.0
2008-04-25 15:50:00,76.17,76.24,76.11,76.13,6800.0,56.284,56.3357,56.2397,56.2544,6800.0
2008-04-25 15:55:00,76.13,76.31,76.13,76.24,7500.0,56.2544,56.3874,56.2544,56.3357,7500.0
2008-04-28 09:30:00,76.24,76.35,76.24,76.27,4100.0,56.3357,56.417,56.3357,56.3579,4100.0
2008-04-28 09:35:00,76.23,76.23,76.23,76.23,900.0,56.3283,56.3283,56.3283,56.3283,900.0
2008-04-28 09:40:00,76.19,76.19,76.19,76.19,300.0,56.2988,56.2988,56.2988,56.2988,300.0
2008-04-28 09:45:00,76.14,76.14,76.14,76.14,200.0,56.2618,56.2618,56.2618,56.2618,200.0
2008-04-28 09:50:00,76.16,76.16,76.14,76.14,200.0,56.2766,56.2766,56.2618,56.2618,200.0
2008-04-28 09:55:00,76.25,76.25,76.25,76.25,600.0,56.3431,56.3431,56.3431,56.3431,600.0
2008-04-28 10:00:00,76.16,76.19,76.15,76.16,2600.0,56.2766,56.2988,56.2692,56.2766,2600.0
2008-04-28 10:05:00,76.12,76.23,76.12,76.19,12800.0,56.247,56.3283,56.247,56.2988,12800.0
2008-04-28 10:10:00,76.2,76.36,76.2,76.36,1400.0,56.3062,56.4244,56.3062,56.4244,1400.0
2008-04-28 10:15:00,76.36,76.36,76.31,76.31,1800.0,56.4244,56.4244,56.3874,56.3874,1800.0
2008-04-28 10:20:00,76.28,76.31,76.24,76.31,2000.0,56.3653,56.3874,56.3357,56.3874,2000.0
2008-04-28 10:25:00,76.33,76.33,76.3,76.3,300.0,56.4022,56.4022,56.38,56.38,300.0
2008-04-28 10:30:00,76.32,76.44,76.32,76.44,700.0,56.3948,56.4835,56.3948,56.4835,700.0
2008-04-28 10:35:00,76.44,76.44,76.4,76.4,1500.0,56.4835,56.4835,56.4539,56.4539,1500.0
2008-04-28 10:40:00,76.41,76.42,76.39,76.39,900.0,56.4613,56.4687,56.4466,56.4466,900.0
2008-04-28 10:45:00,76.39,76.4,76.32,76.32,5100.0,56.4466,56.4539,56.3948,56.3948,5100.0
2008-04-28 10:50:00,76.3,76.34,76.3,76.33,3300.0,56.38,56.4096,56.38,56.4022,3300.0
2008-04-28 10:55:00,76.35,76.39,76.34,76.35,1100.0,56.417,56.4466,56.4096,56.417,1100.0
2008-04-28 11:00:00,76.4,76.4,76.38,76.39,1500.0,56.4539,56.4539,56.4392,56.4466,1500.0
2008-04-28 11:05:00,76.4,76.42,76.32,76.32,11700.0,56.4539,56.4687,56.3948,56.3948,11700.0
2008-04-28 11:10:00,76.32,76.35,76.31,76.31,5000.0,56.3948,56.417,56.3874,56.3874,5000.0
2008-04-28 11:15:00,76.32,76.32,76.19,76.19,4700.0,56.3948,56.3948,56.2988,56.2988,4700.0
2008-04-28 11:20:00,76.2,76.24,76.19,76.22,2800.0,56.3062,56.3357,56.2988,56.3209,2800.0
2008-04-28 11:25:00,76.21,76.23,76.2,76.23,2600.0,56.3135,56.3283,56.3062,56.3283,2600.0
2008-04-28 11:30:00,76.24,76.24,76.2,76.24,6800.0,56.3357,56.3357,56.3062,56.3357,6800.0
2008-04-28 11:35:00,76.23,76.27,76.21,76.26,600.0,56.3283,56.3579,56.3135,56.3505,600.0
2008-04-28 11:40:00,76.27,76.29,76.27,76.29,1700.0,56.3579,56.3727,56.3579,56.3727,1700.0
2008-04-28 11:45:00,76.34,76.34,76.29,76.29,600.0,56.4096,56.4096,56.3727,56.3727,600.0
2008-04-28 11:50:00,76.36,76.36,76.32,76.33,600.0,56.4244,56.4244,56.3948,56.4022,600.0
2008-04-28 11:55:00,76.33,76.33,76.31,76.32,300.0,56.4022,56.4022,56.3874,56.3948,300.0
2008-04-28 12:00:00,76.3,76.3,76.3,76.3,1100.0,56.38,56.38,56.38,56.38,1100.0
2008-04-28 12:05:00,76.39,76.39,76.37,76.37,500.0,56.4466,56.4466,56.4318,56.4318,500.0
2008-04-28 12:10:00,76.37,76.4,76.32,76.38,13900.0,56.4318,56.4539,56.3948,56.4392,13900.0
2008-04-28 12:15:00,76.38,76.41,76.36,76.4,4500.0,56.4392,56.4613,56.4244,56.4539,4500.0
2008-04-28 12:20:00,76.38,76.4,76.38,76.38,12600.0,56.4392,56.4539,56.4392,56.4392,12600.0
2008-04-28 12:25:00,76.38,76.43,76.37,76.43,6900.0,56.4392,56.4761,56.4318,56.4761,6900.0
2008-04-28 12:30:00,76.43,76.46,76.43,76.43,700.0,56.4761,56.4983,56.4761,56.4761,700.0
2008-04-28 12:35:00,76.42,76.43,76.42,76.43,200.0,56.4687,56.4761,56.4687,56.4761,200.0
2008-04-28 12:40:00,76.43,76.43,76.43,76.43,0.0,56.4761,56.4761,56.4761,56.4761,0.0
2008-04-28 12:45:00,76.37,76.41,76.36,76.38,1000.0,56.4318,56.4613,56.4244,56.4392,1000.0
2008-04-28 12:50:00,76.36,76.4,76.36,76.39,700.0,56.4244,56.4539,56.4244,56.4466,700.0
2008-04-28 12:55:00,76.37,76.38,76.34,76.35,3700.0,56.4318,56.4392,56.4096,56.417,3700.0
2008-04-28 13:00:00,76.38,76.38,76.34,76.37,2600.0,56.4392,56.4392,56.4096,56.4318,2600.0
2008-04-28 13:05:00,76.38,76.4,76.38,76.38,2100.0,56.4392,56.4539,56.4392,56.4392,2100.0
2008-04-28 13:10:00,76.44,76.44,76.41,76.43,1000.0,56.4835,56.4835,56.4613,56.4761,1000.0
2008-04-28 13:15:00,76.37,76.37,76.35,76.35,500.0,56.4318,56.4318,56.417,56.417,500.0
2008-04-28 13:20:00,76.38,76.38,76.38,76.38,100.0,56.4392,56.4392,56.4392,56.4392,100.0
2008-04-28 13:25:00,76.37,76.37,76.37,76.37,700.0,56.4318,56.4318,56.4318,56.4318,700.0
2008-04-28 13:30:00,76.43,76.46,76.43,76.46,2200.0,56.4761,56.4983,56.4761,56.4983,2200.0
2008-04-28 13:35:00,76.46,76.46,76.46,76.46,0.0,56.4983,56.4983,56.4983,56.4983,0.0
2008-04-28 13:40:00,76.46,76.46,76.46,76.46,0.0,56.4983,56.4983,56.4983,56.4983,0.0
2008-04-28 13:45:00,76.41,76.41,76.41,76.41,600.0,56.4613,56.4613,56.4613,56.4613,600.0
2008-04-28 13:50:00,76.41,76.44,76.41,76.44,700.0,56.4613,56.4835,56.4613,56.4835,700.0
2008-04-28 13:55:00,76.43,76.45,76.43,76.45,700.0,56.4761,56.4909,56.4761,56.4909,700.0
2008-04-28 14:00:00,76.49,76.49,76.49,76.49,100.0,56.5204,56.5204,56.5204,56.5204,100.0
2008-04-28 14:05:00,76.47,76.52,76.47,76.52,700.0,56.5057,56.5426,56.5057,56.5426,700.0
2008-04-28 14:10:00,76.49,76.49,76.47,76.48,800.0,56.5204,56.5204,56.5057,56.5131,800.0
2008-04-28 14:15:00,76.47,76.47,76.42,76.42,3400.0,56.5057,56.5057,56.4687,56.4687,3400.0
2008-04-28 14:20:00,76.42,76.47,76.42,76.47,2600.0,56.4687,56.5057,56.4687,56.5057,2600.0
2008-04-28 14:25:00,76.46,76.46,76.36,76.41,2100.0,56.4983,56.4983,56.4244,56.4613,2100.0
2008-04-28 14:30:00,76.4,76.42,76.39,76.39,1200.0,56.4539,56.4687,56.4466,56.4466,1200.0
2008-04-28 14:35:00,76.46,76.46,76.46,76.46,600.0,56.4983,56.4983,56.4983,56.4983,600.0
2008-04-28 14:40:00,76.5,76.5,76.48,76.48,800.0,56.5278,56.5278,56.5131,56.5131,800.0
2008-04-28 14:45:00,76.47,76.47,76.42,76.42,700.0,56.5057,56.5057,56.4687,56.4687,700.0
2008-04-28 14:50:00,76.38,76.41,76.38,76.41,700.0,56.4392,56.4613,56.4392,56.4613,700.0
2008-04-28 14:55:00,76.44,76.47,76.43,76.43,14300.0,56.4835,56.5057,56.4761,56.4761,14300.0
2008-04-28 15:00:00,76.44,76.5,76.44,76.45,2700.0,56.4835,56.5278,56.4835,56.4909,2700.0
2008-04-28 15:05:00,76.49,76.5,76.46,76.46,800.0,56.5204,56.5278,56.4983,56.4983,800.0
2008-04-28 15:10:00,76.5,76.51,76.5,76.51,1000.0,56.5278,56.5352,56.5278,56.5352,1000.0
2008-04-28 15:15:00,76.52,76.52,76.52,76.52,100.0,56.5426,56.5426,56.5426,56.5426,100.0
2008-04-28 15:20:00,76.53,76.53,76.52,76.52,200.0,56.55,56.55,56.5426,56.5426,200.0
2008-04-28 15:25:00,76.47,76.47,76.33,76.33,3700.0,56.5057,56.5057,56.4022,56.4022,3700.0
2008-04-28 15:30:00,76.33,76.35,76.27,76.28,2000.0,56.4022,56.417,56.3579,56.3653,2000.0
2008-04-28 15:35:00,76.28,76.32,76.27,76.32,1700.0,56.3653,56.3948,56.3579,56.3948,1700.0
2008-04-28 15:40:00,76.31,76.33,76.28,76.29,6400.0,56.3874,56.4022,56.3653,56.3727,6400.0
2008-04-28 15:45:00,76.25,76.25,76.24,76.24,800.0,56.3431,56.3431,56.3357,56.3357,800.0
2008-04-28 15:50:00,76.25,76.25,76.15,76.15,1900.0,56.3431,56.3431,56.2692,56.2692,1900.0
2008-04-28 15:55:00,76.16,76.23,76.1,76.22,9000.0,56.2766,56.3283,56.2323,56.3209,9000.0
2008-04-29 09:30:00,76.14,76.14,76.14,76.14,2500.0,56.2618,56.2618,56.2618,56.2618,2500.0
2008-04-29 09:35:00,76.19,76.24,76.19,76.2,3000.0,56.2988,56.3357,56.2988,56.3062,3000.0
2008-04-29 09:40:00,76.19,76.19,76.02,76.04,6100.0,56.2988,56.2988,56.1731,56.1879,6100.0
2008-04-29 09:45:00,76.06,76.07,76.05,76.05,2500.0,56.2027,56.2101,56.1953,56.1953,2500.0
2008-04-29 09:50:00,76.05,76.05,75.95,75.95,1300.0,56.1953,56.1953,56.1214,56.1214,1300.0
2008-04-29 09:55:00,75.98,75.99,75.97,75.97,800.0,56.1436,56.151,56.1362,56.1362,800.0
2008-04-29 10:00:00,76.0,76.13,75.95,76.05,14500.0,56.1584,56.2544,56.1214,56.1953,14500.0
2008-04-29 10:05:00,76.0,76.04,75.99,76.01,5000.0,56.1584,56.1879,56.151,56.1658,5000.0
2008-04-29 10:10:00,75.96,75.97,75.89,75.9,1600.0,56.1288,56.1362,56.0771,56.0845,1600.0
2008-04-29 10:15:00,75.86,75.91,75.86,75.91,2200.0,56.0549,56.0919,56.0549,56.0919,2200.0
2008-04-29 10:20:00,75.77,75.77,75.77,75.77,900.0,55.9884,55.9884,55.9884,55.9884,900.0
2008-04-29 10:25:00,75.75,75.77,75.75,75.75,1300.0,55.9736,55.9884,55.9736,55.9736,1300.0
2008-04-29 10:30:00,75.71,75.76,75.71,75.72,3400.0,55.9441,55.981,55.9441,55.9515,3400.0
2008-04-29 10:35:00,75.78,75.8,75.77,75.8,400.0,55.9958,56.0106,55.9884,56.0106,400.0
2008-04-29 10:40:00,75.79,75.8,75.78,75.78,3300.0,56.0032,56.0106,55.9958,55.9958,3300.0
2008-04-29 10:45:00,75.72,75.76,75.66,75.66,1100.0,55.9515,55.981,55.9071,55.9071,1100.0
2008-04-29 10:50:00,75.64,75.66,75.64,75.65,800.0,55.8924,55.9071,55.8924,55.8997,800.0
2008-04-29 10:55:00,75.68,75.71,75.68,75.71,600.0,55.9219,55.9441,55.9219,55.9441,600.0
2008-04-29 11:00:00,75.68,75.71,75.68,75.71,3100.0,55.9219,55.9441,55.9219,55.9441,3100.0
2008-04-29 11:05:00,75.7,75.74,75.7,75.74,800.0,55.9367,55.9662,55.9367,55.9662,800.0
2008-04-29 11:10:00,75.74,75.75,75.71,75.73,1300.0,55.9662,55.9736,55.9441,55.9589,1300.0
2008-04-29 11:15:00,75.72,75.77,75.67,75.74,175200.0,55.9515,55.9884,55.9145,55.9662,175200.0
2008-04-29 11:20:00,75.75,75.79,75.65,75.65,166400.0,55.9736,56.0032,55.8997,55.8997,166400.0
2008-04-29 11:25:00,75.8,75.82,75.8,75.82,700.0,56.0106,56.0254,56.0106,56.0254,700.0
2008-04-29 11:30:00,75.81,75.84,75.8,75.82,3600.0,56.018,56.0401,56.0106,56.0254,3600.0
2008-04-29 11:35:00,75.82,75.86,75.8,75.86,8600.0,56.0254,56.0549,56.0106,56.0549,8600.0
2008-04-29 11:40:00,75.86,75.86,75.79,75.8,6300.0,56.0549,56.0549,56.0032,56.0106,6300.0
2008-04-29 11:45:00,75.82,75.82,75.76,75.76,1400.0,56.0254,56.0254,55.981,55.981,1400.0
2008-04-29 11:50:00,75.77,75.78,75.77,75.77,1300.0,55.9884,55.9958,55.9884,55.9884,1300.0
2008-04-29 11:55:00,75.77,75.77,75.74,75.75,7400.0,55.9884,55.9884,55.9662,55.9736,7400.0
2008-04-29 12:00:00,75.79,75.81,75.77,75.79,1200.0,56.0032,56.018,55.9884,56.0032,1200.0
2008-04-29 12:05:00,75.78,75.79,75.77,75.77,700.0,55.9958,56.0032,55.9884,55.9884,700.0
2008-04-29 12:10:00,75.75,75.77,75.72,75.76,1800.0,55.9736,55.9884,55.9515,55.981,1800.0
2008-04-29 12:15:00,75.76,75.76,75.75,75.75,2200.0,55.981,55.981,55.9736,55.9736,2200.0
2008-04-29 12:20:00,75.74,75.76,75.74,75.76,600.0,55.9662,55.981,55.9662,55.981,600.0
2008-04-29 12:25:00,75.77,75.89,75.77,75.89,6900.0,55.9884,56.0771,55.9884,56.0771,6900.0
2008-04-29 12:30:00,75.88,75.88,75.85,75.85,1600.0,56.0697,56.0697,56.0475,56.0475,1600.0
2008-04-29 12:35:00,75.86,75.87,75.83,75.87,2000.0,56.0549,56.0623,56.0328,56.0623,2000.0
2008-04-29 12:40:00,75.89,75.9,75.86,75.88,6400.0,56.0771,56.0845,56.0549,56.0697,6400.0
2008-04-29 12:45:00,75.89,75.89,75.86,75.86,5800.0,56.0771,56.0771,56.0549,56.0549,5800.0
2008-04-29 12:50:00,75.86,75.91,75.86,75.88,2500.0,56.0549,56.0919,56.0549,56.0697,2500.0
2008-04-29 12:55:00,75.85,75.85,75.81,75.82,1100.0,56.0475,56.0475,56.018,56.0254,1100.0
2008-04-29 13:00:00,75.81,75.82,75.79,75.79,4500.0,56.018,56.0254,56.0032,56.0032,4500.0
2008-04-29 13:05:00,75.8,75.88,75.79,75.88,2800.0,56.0106,56.0697,56.0032,56.0697,2800.0
2008-04-29 13:10:00,75.87,75.94,75.87,75.9,1700.0,56.0623,56.114,56.0623,56.0845,1700.0
2008-04-29 13:15:00,75.89,75.94,75.89,75.93,9500.0,56.0771,56.114,56.0771,56.1066,9500.0
2008-04-29 13:20:00,75.95,75.97,75.93,75.93,2100.0,56.1214,56.1362,56.1066,56.1066,2100.0
2008-04-29 13:25:00,75.91,75.93,75.91,75.93,700.0,56.0919,56.1066,56.0919,56.1066,700.0
2008-04-29 13:30:00,75.95,75.99,75.95,75.97,1600.0,56.1214,56.151,56.1214,56.1362,1600.0
2008-04-29 13:35:00,75.99,76.04,75.99,76.04,1000.0,56.151,56.1879,56.151,56.1879,1000.0
2008-04-29 13:40:00,76.02,76.03,76.02,76.03,1200.0,56.1731,56.1805,56.1731,56.1805,1200.0
2008-04-29 13:45:00,75.96,75.98,75.94,75.94,2300.0,56.1288,56.1436,56.114,56.114,2300.0
2008-04-29 13:50:00,75.94,75.94,75.94,75.94,0.0,56.114,56.114,56.114,56.114,0.0
2008-04-29 13:55:00,75.94,75.97,75.93,75.97,1500.0,56.114,56.1362,56.1066,56.1362,1500.0
2008-04-29 14:00:00,75.99,75.99,75.9,75.91,41900.0,56.151,56.151,56.0845,56.0919,41900.0
2008-04-29 14:05:00,75.91,75.95,75.89,75.9,1211000.0,56.0919,56.1214,56.0771,56.0845,1211000.0
2008-04-29 14:10:00,75.9,75.99,75.9,75.93,51300.0,56.0845,56.151,56.0845,56.1066,51300.0
2008-04-29 14:15:00,75.95,75.96,75.86,75.9,65100.0,56.1214,56.1288,56.0549,56.0845,65100.0
2008-04-29 14:20:00,75.9,76.0,75.9,75.97,47800.0,56.0845,56.1584,56.0845,56.1362,47800.0
2008-04-29 14:25:00,75.97,75.98,75.97,75.97,5000.0,56.1362,56.1436,56.1362,56.1362,5000.0
2008-04-29 14:30:00,75.95,75.98,75.91,75.92,7300.0,56.1214,56.1436,56.0919,56.0993,7300.0
2008-04-29 14:35:00,75.89,75.95,75.89,75.94,3600.0,56.0771,56.1214,56.0771,56.114,3600.0
2008-04-29 14:40:00,75.94,75.97,75.94,75.95,1200.0,56.114,56.1362,56.114,56.1214,1200.0
2008-04-29 14:45:00,76.07,76.14,76.07,76.11,8900.0,56.2101,56.2618,56.2101,56.2397,8900.0
2008-04-29 14:50:00,76.1,76.1,76.08,76.08,800.0,56.2323,56.2323,56.2175,56.2175,800.0
2008-04-29 14:55:00,76.14,76.14,76.13,76.13,400.0,56.2618,56.2618,56.2544,56.2544,400.0
2008-04-29 15:00:00,76.14,76.16,76.09,76.09,4200.0,56.2618,56.2766,56.2249,56.2249,4200.0
2008-04-29 15:05:00,76.07,76.15,76.07,76.13,4000.0,56.2101,56.2692,56.2101,56.2544,4000.0
2008-04-29 15:10:00,76.14,76.14,76.12,76.13,1400.0,56.2618,56.2618,56.247,56.2544,1400.0
2008-04-29 15:15:00,76.12,76.14,76.12,76.14,500.0,56.247,56.2618,56.247,56.2618,500.0
2008-04-29 15:20:00,76.01,76.02,75.99,76.01,3700.0,56.1658,56.1731,56.151,56.1658,3700.0
2008-04-29 15:25:00,76.03,76.03,75.94,75.96,4200.0,56.1805,56.1805,56.114,56.1288,4200.0
2008-04-29 15:30:00,75.94,75.98,75.94,75.96,1800.0,56.114,56.1436,56.114,56.1288,1800.0
2008-04-29 15:35:00,76.0,76.0,75.96,75.97,2200.0,56.1584,56.1584,56.1288,56.1362,2200.0
2008-04-29 15:40:00,75.98,76.01,75.97,75.98,2900.0,56.1436,56.1658,56.1362,56.1436,2900.0
2008-04-29 15:45:00,75.95,75.96,75.89,75.92,6400.0,56.1214,56.1288,56.0771,56.0993,6400.0
2008-04-29 15:50:00,75.93,75.93,75.84,75.87,3500.0,56.1066,56.1066,56.0401,56.0623,3500.0
2008-04-29 15:55:00,75.88,75.93,75.87,75.93,4900.0,56.0697,56.1066,56.0623,56.1066,4900.0
2008-04-29 16:00:00,75.93,75.93,75.93,75.93,100.0,56.1066,56.1066,56.1066,56.1066,100.0
2008-04-29 16:05:00,75.93,75.93,75.93,75.93,0.0,56.1066,56.1066,56.1066,56.1066,0.0
2008-04-29 16:10:00,75.93,75.93,75.93,75.93,0.0,56.1066,56.1066,56.1066,56.1066,0.0
2008-04-30 09:30:00,76.06,76.07,76.02,76.07,2600.0,56.2027,56.2101,56.1731,56.2101,2600.0
2008-04-30 09:35:00,76.11,76.11,76.04,76.06,3800.0,56.2397,56.2397,56.1879,56.2027,3800.0
2008-04-30 09:40:00,76.08,76.15,76.06,76.15,4100.0,56.2175,56.2692,56.2027,56.2692,4100.0
2008-04-30 09:45:00,76.2,76.23,76.15,76.19,8000.0,56.3062,56.3283,56.2692,56.2988,8000.0
2008-04-30 09:50:00,76.18,76.24,76.16,76.16,2700.0,56.2914,56.3357,56.2766,56.2766,2700.0
2008-04-30 09:55:00,76.15,76.15,76.09,76.13,1800.0,56.2692,56.2692,56.2249,56.2544,1800.0
2008-04-30 10:00:00,76.1,76.14,76.08,76.1,2700.0,56.2323,56.2618,56.2175,56.2323,2700.0
2008-04-30 10:05:00,76.12,76.19,76.12,76.18,1000.0,56.247,56.2988,56.247,56.2914,1000.0
2008-04-30 10:10:00,76.18,76.18,76.18,76.18,0.0,56.2914,56.2914,56.2914,56.2914,0.0
2008-04-30 10:15:00,76.11,76.14,76.03,76.04,2900.0,56.2397,56.2618,56.1805,56.1879,2900.0
2008-04-30 10:20:00,76.05,76.11,76.02,76.11,4700.0,56.1953,56.2397,56.1731,56.2397,4700.0
2008-04-30 10:25:00,76.11,76.12,76.08,76.09,2000.0,56.2397,56.247,56.2175,56.2249,2000.0
2008-04-30 10:30:00,76.11,76.18,76.11,76.18,2300.0,56.2397,56.2914,56.2397,56.2914,2300.0
2008-04-30 10:35:00,76.14,76.17,76.13,76.15,1800.0,56.2618,56.284,56.2544,56.2692,1800.0
2008-04-30 10:40:00,76.14,76.17,76.13,76.15,1400.0,56.2618,56.284,56.2544,56.2692,1400.0
2008-04-30 10:45:00,76.14,76.17,76.1,76.1,2400.0,56.2618,56.284,56.2323,56.2323,2400.0
2008-04-30 10:50:00,76.14,76.22,76.14,76.19,2400.0,56.2618,56.3209,56.2618,56.2988,2400.0
2008-04-30 10:55:00,76.17,76.19,76.14,76.14,3500.0,56.284,56.2988,56.2618,56.2618,3500.0
2008-04-30 11:00:00,76.15,76.22,76.15,76.21,1700.0,56.2692,56.3209,56.2692,56.3135,1700.0
2008-04-30 11:05:00,76.19,76.27,76.19,76.27,2200.0,56.2988,56.3579,56.2988,56.3579,2200.0
2008-04-30 11:10:00,76.31,76.32,76.29,76.31,2300.0,56.3874,56.3948,56.3727,56.3874,2300.0
2008-04-30 11:15:00,76.3,76.34,76.29,76.32,4100.0,56.38,56.4096,56.3727,56.3948,4100.0
2008-04-30 11:20:00,76.32,76.35,76.32,76.35,4800.0,56.3948,56.417,56.3948,56.417,4800.0
2008-04-30 11:25:00,76.34,76.34,76.3,76.31,4100.0,56.4096,56.4096,56.38,56.3874,4100.0
2008-04-30 11:30:00,76.29,76.31,76.29,76.31,800.0,56.3727,56.3874,56.3727,56.3874,800.0
2008-04-30 11:35:00,76.27,76.27,76.27,76.27,300.0,56.3579,56.3579,56.3579,56.3579,300.0
2008-04-30 11:40:00,76.27,76.28,76.27,76.27,700.0,56.3579,56.3653,56.3579,56.3579,700.0
2008-04-30 11:45:00,76.22,76.22,76.19,76.2,1500.0,56.3209,56.3209,56.2988,56.3062,1500.0
2008-04-30 11:50:00,76.21,76.23,76.21,76.22,1000.0,56.3135,56.3283,56.3135,56.3209,1000.0
2008-04-30 11:55:00,76.22,76.31,76.22,76.29,15000.0,56.3209,56.3874,56.3209,56.3727,15000.0
2008-04-30 12:00:00,76.32,76.32,76.29,76.31,2900.0,56.3948,56.3948,56.3727,56.3874,2900.0
2008-04-30 12:05:00,76.28,76.29,76.25,76.26,2200.0,56.3653,56.3727,56.3431,56.3505,2200.0
2008-04-30 12:10:00,76.3,76.3,76.18,76.2,5200.0,56.38,56.38,56.2914,56.3062,5200.0
2008-04-30 12:15:00,76.24,76.25,76.17,76.17,3100.0,56.3357,56.3431,56.284,56.284,3100.0
2008-04-30 12:20:00,76.18,76.18,76.12,76.15,3400.0,56.2914,56.2914,56.247,56.2692,3400.0
2008-04-30 12:25:00,76.18,76.18,76.14,76.14,1400.0,56.2914,56.2914,56.2618,56.2618,1400.0
2008-04-30 12:30:00,76.13,76.16,76.13,76.14,1500.0,56.2544,56.2766,56.2544,56.2618,1500.0
2008-04-30 12:35:00,76.16,76.18,76.14,76.16,5900.0,56.2766,56.2914,56.2618,56.2766,5900.0
2008-04-30 12:40:00,76.15,76.15,76.11,76.12,2300.0,56.2692,56.2692,56.2397,56.247,2300.0
2008-04-30 12:45:00,76.14,76.14,76.12,76.12,4300.0,56.2618,56.2618,56.247,56.247,4300.0
2008-04-30 12:50:00,76.12,76.16,76.12,76.14,1300.0,56.247,56.2766,56.247,56.2618,1300.0
2008-04-30 12:55:00,76.16,76.18,76.13,76.15,4700.0,56.2766,56.2914,56.2544,56.2692,4700.0
2008-04-30 13:00:00,76.15,76.17,76.14,76.17,900.0,56.2692,56.284,56.2618,56.284,900.0
2008-04-30 13:05:00,76.17,76.18,76.16,76.18,2300.0,56.284,56.2914,56.2766,56.2914,2300.0
2008-04-30 13:10:00,76.2,76.22,76.2,76.22,1800.0,56.3062,56.3209,56.3062,56.3209,1800.0
2008-04-30 13:15:00,76.23,76.24,76.23,76.24,700.0,56.3283,56.3357,56.3283,56.3357,700.0
2008-04-30 13:20:00,76.24,76.24,76.24,76.24,700.0,56.3357,56.3357,56.3357,56.3357,700.0
2008-04-30 13:25:00,76.25,76.27,76.25,76.25,3700.0,56.3431,56.3579,56.3431,56.3431,3700.0
2008-04-30 13:30:00,76.23,76.23,76.23,76.23,100.0,56.3283,56.3283,56.3283,56.3283,100.0
2008-04-30 13:35:00,76.26,76.27,76.25,76.26,1700.0,56.3505,56.3579,56.3431,56.3505,1700.0
2008-04-30 13:40:00,76.27,76.28,76.26,76.27,1300.0,56.3579,56.3653,56.3505,56.3579,1300.0
2008-04-30 13:45:00,76.26,76.26,76.22,76.23,1000.0,56.3505,56.3505,56.3209,56.3283,1000.0
2008-04-30 13:50:00,76.19,76.19,76.18,76.18,800.0,56.2988,56.2988,56.2914,56.2914,800.0
2008-04-30 13:55:00,76.2,76.2,76.2,76.2,1200.0,56.3062,56.3062,56.3062,56.3062,1200.0
2008-04-30 14:00:00,76.2,76.22,76.19,76.19,800.0,56.3062,56.3209,56.2988,56.2988,800.0
2008-04-30 14:05:00,76.27,76.38,76.27,76.36,3000.0,56.3579,56.4392,56.3579,56.4244,3000.0
2008-04-30 14:10:00,76.39,76.4,76.26,76.36,6500.0,56.4466,56.4539,56.3505,56.4244,6500.0
2008-04-30 14:15:00,76.41,76.68,76.08,76.57,46500.0,56.4613,56.6608,56.2175,56.5796,46500.0
2008-04-30 14:20:00,76.54,76.54,76.21,76.28,15300.0,56.5574,56.5574,56.3135,56.3653,15300.0
2008-04-30 14:25:00,76.28,76.44,76.24,76.43,8800.0,56.3653,56.4835,56.3357,56.4761,8800.0
2008-04-30 14:30:00,76.34,76.53,76.33,76.42,3300.0,56.4096,56.55,56.4022,56.4687,3300.0
2008-04-30 14:35:00,76.36,76.4,76.31,76.4,2300.0,56.4244,56.4539,56.3874,56.4539,2300.0
2008-04-30 14:40:00,76.34,76.48,76.34,76.48,4900.0,56.4096,56.5131,56.4096,56.5131,4900.0
2008-04-30 14:45:00,76.48,76.48,76.32,76.32,5500.0,56.5131,56.5131,56.3948,56.3948,5500.0
2008-04-30 14:50:00,76.32,76.35,76.12,76.12,5600.0,56.3948,56.417,56.247,56.247,5600.0
2008-04-30 14:55:00,76.11,76.11,75.96,75.96,11700.0,56.2397,56.2397,56.1288,56.1288,11700.0
2008-04-30 15:00:00,75.94,75.99,75.81,75.81,9000.0,56.114,56.151,56.018,56.018,9000.0
2008-04-30 15:05:00,75.85,75.92,75.83,75.9,7700.0,56.0475,56.0993,56.0328,56.0845,7700.0
2008-04-30 15:10:00,75.92,75.95,75.53,75.53,21000.0,56.0993,56.1214,55.8111,55.8111,21000.0
2008-04-30 15:15:00,75.58,75.75,75.58,75.72,2700.0,55.848,55.9736,55.848,55.9515,2700.0
2008-04-30 15:20:00,75.76,75.83,75.73,75.76,2500.0,55.981,56.0328,55.9589,55.981,2500.0
2008-04-30 15:25:00,75.8,75.8,75.57,75.58,1300.0,56.0106,56.0106,55.8406,55.848,1300.0
2008-04-30 15:30:00,75.62,75.77,75.59,75.76,12700.0,55.8776,55.9884,55.8554,55.981,12700.0
2008-04-30 15:35:00,75.77,75.81,75.73,75.73,4400.0,55.9884,56.018,55.9589,55.9589,4400.0
2008-04-30 15:40:00,75.73,75.81,75.61,75.77,5300.0,55.9589,56.018,55.8702,55.9884,5300.0
2008-04-30 15:45:00,75.8,75.84,75.75,75.81,5400.0,56.0106,56.0401,55.9736,56.018,5400.0
2008-04-30 15:50:00,75.73,75.76,75.68,75.71,6500.0,55.9589,55.981,55.9219,55.9441,6500.0
2008-04-30 15:55:00,75.71,75.71,75.54,75.57,11700.0,55.9441,55.9441,55.8185,55.8406,11700.0
2008-04-30 16:00:00,75.55,75.62,75.55,75.62,3200.0,55.8259,55.8776,55.8259,55.8776,3200.0
2008-04-30 16:05:00,75.62,75.62,75.62,75.62,0.0,55.8776,55.8776,55.8776,55.8776,0.0
2008-04-30 16:10:00,75.62,75.62,75.62,75.62,0.0,55.8776,55.8776,55.8776,55.8776,0.0
2008-05-01 09:30:00,75.55,75.55,75.5,75.54,1700.0,55.8259,55.8259,55.7889,55.8185,1700.0
2008-05-01 09:35:00,75.58,75.6,75.51,75.51,1600.0,55.848,55.8628,55.7963,55.7963,1600.0
2008-05-01 09:40:00,75.6,75.62,75.6,75.62,600.0,55.8628,55.8776,55.8628,55.8776,600.0
2008-05-01 09:45:00,75.65,75.7,75.65,75.68,1100.0,55.8997,55.9367,55.8997,55.9219,1100.0
2008-05-01 09:50:00,75.67,75.77,75.65,75.76,3200.0,55.9145,55.9884,55.8997,55.981,3200.0
2008-05-01 09:55:00,75.76,75.81,75.73,75.73,9500.0,55.981,56.018,55.9589,55.9589,9500.0
2008-05-01 10:00:00,75.74,75.91,75.69,75.86,14400.0,55.9662,56.0919,55.9293,56.0549,14400.0
2008-05-01 10:05:00,75.88,75.88,75.81,75.84,1100.0,56.0697,56.0697,56.018,56.0401,1100.0
2008-05-01 10:10:00,75.86,75.91,75.81,75.83,1400.0,56.0549,56.0919,56.018,56.0328,1400.0
2008-05-01 10:15:00,75.84,75.84,75.76,75.76,3400.0,56.0401,56.0401,55.981,55.981,3400.0
2008-05-01 10:20:00,75.72,75.87,75.71,75.87,2200.0,55.9515,56.0623,55.9441,56.0623,2200.0
2008-05-01 10:25:00,75.94,75.94,75.93,75.93,300.0,56.114,56.114,56.1066,56.1066,300.0
2008-05-01 10:30:00,75.93,75.93,75.81,75.81,1700.0,56.1066,56.1066,56.018,56.018,1700.0
2008-05-01 10:35:00,75.81,75.81,75.78,75.78,400.0,56.018,56.018,55.9958,55.9958,400.0
2008-05-01 10:40:00,75.8,75.81,75.78,75.8,2700.0,56.0106,56.018,55.9958,56.0106,2700.0
2008-05-01 10:45:00,75.82,75.87,75.76,75.82,3800.0,56.0254,56.0623,55.981,56.0254,3800.0
2008-05-01 10:50:00,75.83,75.83,75.83,75.83,100.0,56.0328,56.0328,56.0328,56.0328,100.0
2008-05-01 10:55:00,75.89,75.9,75.89,75.89,800.0,56.0771,56.0845,56.0771,56.0771,800.0
2008-05-01 11:00:00,75.88,75.96,75.84,75.96,5000.0,56.0697,56.1288,56.0401,56.1288,5000.0
2008-05-01 11:05:00,75.99,76.03,75.98,76.02,6600.0,56.151,56.1805,56.1436,56.1731,6600.0
2008-05-01 11:10:00,76.03,76.05,75.98,75.98,4500.0,56.1805,56.1953,56.1436,56.1436,4500.0
2008-05-01 11:15:00,76.01,76.02,75.99,76.02,1300.0,56.1658,56.1731,56.151,56.1731,1300.0
2008-05-01 11:20:00,76.01,76.04,76.0,76.03,1900.0,56.1658,56.1879,56.1584,56.1805,1900.0
2008-05-01 11:25:00,76.06,76.06,75.97,75.99,1700.0,56.2027,56.2027,56.1362,56.151,1700.0
2008-05-01 11:30:00,75.97,76.02,75.95,76.01,3600.0,56.1362,56.1731,56.1214,56.1658,3600.0
2008-05-01 11:35:00,76.04,76.06,75.99,76.02,2200.0,56.1879,56.2027,56.151,56.1731,2200.0
2008-05-01 11:40:00,76.02,76.05,75.97,76.04,11200.0,56.1731,56.1953,56.1362,56.1879,11200.0
2008-05-01 11:45:00,76.01,76.07,76.0,76.06,4000.0,56.1658,56.2101,56.1584,56.2027,4000.0
2008-05-01 11:50:00,76.06,76.11,76.05,76.05,3300.0,56.2027,56.2397,56.1953,56.1953,3300.0
2008-05-01 11:55:00,76.03,76.05,76.03,76.04,1900.0,56.1805,56.1953,56.1805,56.1879,1900.0
2008-05-01 12:00:00,76.01,76.05,76.01,76.03,4400.0,56.1658,56.1953,56.1658,56.1805,4400.0
2008-05-01 12:05:00,76.06,76.06,76.02,76.05,4000.0,56.2027,56.2027,56.1731,56.1953,4000.0
2008-05-01 12:10:00,76.08,76.15,76.06,76.15,6600.0,56.2175,56.2692,56.2027,56.2692,6600.0
2008-05-01 12:15:00,76.15,76.23,76.15,76.22,4000.0,56.2692,56.3283,56.2692,56.3209,4000.0
2008-05-01 12:20:00,76.22,76.22,76.19,76.19,1200.0,56.3209,56.3209,56.2988,56.2988,1200.0
2008-05-01 12:25:00,76.18,76.19,76.18,76.19,1600.0,56.2914,56.2988,56.2914,56.2988,1600.0
2008-05-01 12:30:00,76.19,76.26,76.19,76.26,3100.0,56.2988,56.3505,56.2988,56.3505,3100.0
2008-05-01 12:35:00,76.24,76.44,76.24,76.42,7100.0,56.3357,56.4835,56.3357,56.4687,7100.0
2008-05-01 12:40:00,76.42,76.46,76.42,76.43,4900.0,56.4687,56.4983,56.4687,56.4761,4900.0
2008-05-01 12:45:00,76.43,76.47,76.43,76.47,4900.0,56.4761,56.5057,56.4761,56.5057,4900.0
2008-05-01 12:50:00,76.47,76.55,76.47,76.54,3900.0,56.5057,56.5648,56.5057,56.5574,3900.0
2008-05-01 12:55:00,76.58,76.68,76.58,76.64,8300.0,56.5869,56.6608,56.5869,56.6313,8300.0
2008-05-01 13:00:00,76.62,76.64,76.54,76.54,3600.0,56.6165,56.6313,56.5574,56.5574,3600.0
2008-05-01 13:05:00,76.52,76.58,76.52,76.57,3700.0,56.5426,56.5869,56.5426,56.5796,3700.0
2008-05-01 13:10:00,76.58,76.65,76.57,76.63,2100.0,56.5869,56.6387,56.5796,56.6239,2100.0
2008-05-01 13:15:00,76.61,76.84,76.61,76.81,20100.0,56.6091,56.7791,56.6091,56.7569,20100.0
2008-05-01 13:20:00,76.82,76.82,76.72,76.72,3000.0,56.7643,56.7643,56.6904,56.6904,3000.0
2008-05-01 13:25:00,76.72,76.78,76.71,76.72,5400.0,56.6904,56.7347,56.683,56.6904,5400.0
2008-05-01 13:30:00,76.73,76.73,76.67,76.68,3800.0,56.6978,56.6978,56.6535,56.6608,3800.0
2008-05-01 13:35:00,76.68,76.73,76.68,76.7,3000.0,56.6608,56.6978,56.6608,56.6756,3000.0
2008-05-01 13:40:00,76.7,76.71,76.64,76.66,7200.0,56.6756,56.683,56.6313,56.6461,7200.0
2008-05-01 13:45:00,76.65,76.66,76.63,76.64,2900.0,56.6387,56.6461,56.6239,56.6313,2900.0
2008-05-01 13:50:00,76.62,76.63,76.6,76.61,7300.0,56.6165,56.6239,56.6017,56.6091,7300.0
2008-05-01 13:55:00,76.6,76.6,76.55,76.56,8200.0,56.6017,56.6017,56.5648,56.5722,8200.0
2008-05-01 14:00:00,76.54,76.57,76.51,76.52,23200.0,56.5574,56.5796,56.5352,56.5426,23200.0
2008-05-01 14:05:00,76.51,76.64,76.51,76.62,7500.0,56.5352,56.6313,56.5352,56.6165,7500.0
2008-05-01 14:10:00,76.62,76.62,76.62,76.62,600.0,56.6165,56.6165,56.6165,56.6165,600.0
2008-05-01 14:15:00,76.62,76.69,76.62,76.66,2800.0,56.6165,56.6682,56.6165,56.6461,2800.0
2008-05-01 14:20:00,76.65,76.76,76.63,76.71,17800.0,56.6387,56.72,56.6239,56.683,17800.0
2008-05-01 14:25:00,76.7,76.7,76.63,76.63,2800.0,56.6756,56.6756,56.6239,56.6239,2800.0
2008-05-01 14:30:00,76.64,76.74,76.64,76.72,1300.0,56.6313,56.7052,56.6313,56.6904,1300.0
2008-05-01 14:35:00,76.77,76.82,76.75,76.75,2100.0,56.7273,56.7643,56.7126,56.7126,2100.0
2008-05-01 14:40:00,76.76,76.85,76.76,76.84,8600.0,56.72,56.7865,56.72,56.7791,8600.0
2008-05-01 14:45:00,76.86,76.87,76.84,76.85,4000.0,56.7938,56.8012,56.7791,56.7865,4000.0
2008-05-01 14:50:00,76.9,76.92,76.83,76.83,3000.0,56.8234,56.8382,56.7717,56.7717,3000.0
2008-05-01 14:55:00,76.81,76.81,76.7,76.7,6000.0,56.7569,56.7569,56.6756,56.6756,6000.0
2008-05-01 15:00:00,76.7,76.74,76.7,76.74,1700.0,56.6756,56.7052,56.6756,56.7052,1700.0
2008-05-01 15:05:00,76.72,76.73,76.65,76.67,8200.0,56.6904,56.6978,56.6387,56.6535,8200.0
2008-05-01 15:10:00,76.68,76.76,76.66,76.74,7300.0,56.6608,56.72,56.6461,56.7052,7300.0
2008-05-01 15:15:00,76.74,76.79,76.74,76.78,2300.0,56.7052,56.7421,56.7052,56.7347,2300.0
2008-05-01 15:20:00,76.75,76.8,76.75,76.79,1700.0,56.7126,56.7495,56.7126,56.7421,1700.0
2008-05-01 15:25:00,76.78,76.78,76.69,76.74,6800.0,56.7347,56.7347,56.6682,56.7052,6800.0
2008-05-01 15:30:00,76.77,76.77,76.64,76.64,8400.0,56.7273,56.7273,56.6313,56.6313,8400.0
2008-05-01 15:35:00,76.67,76.69,76.59,76.63,4600.0,56.6535,56.6682,56.5943,56.6239,4600.0
2008-05-01 15:40:00,76.65,76.71,76.62,76.7,8000.0,56.6387,56.683,56.6165,56.6756,8000.0
2008-05-01 15:45:00,76.7,76.72,76.69,76.72,2300.0,56.6756,56.6904,56.6682,56.6904,2300.0
2008-05-01 15:50:00,76.75,76.84,76.75,76.84,2200.0,56.7126,56.7791,56.7126,56.7791,2200.0
2008-05-01 15:55:00,76.84,76.93,76.83,76.9,13900.0,56.7791,56.8456,56.7717,56.8234,13900.0
2008-05-01 16:00:00,76.88,76.88,76.88,76.88,100.0,56.8086,56.8086,56.8086,56.8086,100.0
2008-05-01 16:05:00,76.88,76.88,76.88,76.88,0.0,56.8086,56.8086,56.8086,56.8086,0.0
2008-05-01 16:10:00,76.88,76.88,76.88,76.88,0.0,56.8086,56.8086,56.8086,56.8086,0.0
2008-05-02 09:30:00,77.66,77.66,77.51,77.51,5700.0,57.385,57.385,57.2741,57.2741,5700.0
2008-05-02 09:35:00,77.5,77.5,77.35,77.35,18800.0,57.2668,57.2668,57.1559,57.1559,18800.0
2008-05-02 09:40:00,77.32,77.39,77.3,77.39,3400.0,57.1338,57.1855,57.119,57.1855,3400.0
2008-05-02 09:45:00,77.35,77.39,77.29,77.39,2500.0,57.1559,57.1855,57.1116,57.1855,2500.0
2008-05-02 09:50:00,77.38,77.4,77.34,77.38,2500.0,57.1781,57.1929,57.1485,57.1781,2500.0
2008-05-02 09:55:00,77.38,77.46,77.38,77.46,3400.0,57.1781,57.2372,57.1781,57.2372,3400.0
2008-05-02 10:00:00,77.47,77.6,77.47,77.55,8300.0,57.2446,57.3407,57.2446,57.3037,8300.0
2008-05-02 10:05:00,77.54,77.62,77.51,77.55,5500.0,57.2963,57.3554,57.2741,57.3037,5500.0
2008-05-02 10:10:00,77.55,77.57,77.51,77.55,3300.0,57.3037,57.3185,57.2741,57.3037,3300.0
2008-05-02 10:15:00,77.51,77.54,77.43,77.45,2500.0,57.2741,57.2963,57.215,57.2298,2500.0
2008-05-02 10:20:00,77.41,77.41,77.27,77.29,1900.0,57.2003,57.2003,57.0968,57.1116,1900.0
2008-05-02 10:25:00,77.31,77.34,77.23,77.23,2900.0,57.1264,57.1485,57.0672,57.0672,2900.0
2008-05-02 10:30:00,77.3,77.32,77.28,77.32,1000.0,57.119,57.1338,57.1042,57.1338,1000.0
2008-05-02 10:35:00,77.32,77.32,77.15,77.17,3700.0,57.1338,57.1338,57.0081,57.0229,3700.0
2008-05-02 10:40:00,77.19,77.23,77.15,77.16,11200.0,57.0377,57.0672,57.0081,57.0155,11200.0
2008-05-02 10:45:00,77.16,77.24,77.14,77.19,5000.0,57.0155,57.0746,57.0007,57.0377,5000.0
2008-05-02 10:50:00,77.21,77.23,77.14,77.22,4300.0,57.0525,57.0672,57.0007,57.0599,4300.0
2008-05-02 10:55:00,77.21,77.21,77.08,77.09,2000.0,57.0525,57.0525,56.9564,56.9638,2000.0
2008-05-02 11:00:00,77.13,77.2,77.13,77.15,6200.0,56.9934,57.0451,56.9934,57.0081,6200.0
2008-05-02 11:05:00,77.16,77.27,77.16,77.27,4000.0,57.0155,57.0968,57.0155,57.0968,4000.0
2008-05-02 11:10:00,77.27,77.36,77.26,77.3,5800.0,57.0968,57.1633,57.0894,57.119,5800.0
2008-05-02 11:15:00,77.3,77.39,77.27,77.28,9100.0,57.119,57.1855,57.0968,57.1042,9100.0
2008-05-02 11:20:00,77.26,77.27,77.22,77.25,5000.0,57.0894,57.0968,57.0599,57.082,5000.0
2008-05-02 11:25:00,77.24,77.27,77.2,77.22,2200.0,57.0746,57.0968,57.0451,57.0599,2200.0
2008-05-02 11:30:00,77.22,77.29,77.22,77.24,8100.0,57.0599,57.1116,57.0599,57.0746,8100.0
2008-05-02 11:35:00,77.25,77.25,77.13,77.14,6700.0,57.082,57.082,56.9934,57.0007,6700.0
2008-05-02 11:40:00,77.14,77.23,77.14,77.23,18000.0,57.0007,57.0672,57.0007,57.0672,18000.0
2008-05-02 11:45:00,77.22,77.27,77.22,77.23,6500.0,57.0599,57.0968,57.0599,57.0672,6500.0
2008-05-02 11:50:00,77.27,77.29,77.24,77.24,17700.0,57.0968,57.1116,57.0746,57.0746,17700.0
2008-05-02 11:55:00,77.24,77.25,77.2,77.21,10600.0,57.0746,57.082,57.0451,57.0525,10600.0
2008-05-02 12:00:00,77.17,77.18,77.09,77.09,3900.0,57.0229,57.0303,56.9638,56.9638,3900.0
2008-05-02 12:05:00,77.07,77.07,77.01,77.05,5300.0,56.949,56.949,56.9047,56.9342,5300.0
2008-05-02 12:10:00,77.07,77.11,77.05,77.09,7100.0,56.949,56.9786,56.9342,56.9638,7100.0
2008-05-02 12:15:00,77.09,77.11,77.04,77.06,5100.0,56.9638,56.9786,56.9269,56.9416,5100.0
2008-05-02 12:20:00,77.06,77.07,77.03,77.06,3400.0,56.9416,56.949,56.9195,56.9416,3400.0
2008-05-02 12:25:00,77.05,77.07,77.02,77.06,1800.0,56.9342,56.949,56.9121,56.9416,1800.0
2008-05-02 12:30:00,77.07,77.07,77.0,77.03,2800.0,56.949,56.949,56.8973,56.9195,2800.0
2008-05-02 12:35:00,77.03,77.03,76.96,77.0,1900.0,56.9195,56.9195,56.8677,56.8973,1900.0
2008-05-02 12:40:00,76.98,77.0,76.93,76.94,4300.0,56.8825,56.8973,56.8456,56.853,4300.0
2008-05-02 12:45:00,76.94,76.97,76.93,76.94,1900.0,56.853,56.8751,56.8456,56.853,1900.0
2008-05-02 12:50:00,76.93,77.01,76.92,77.0,3100.0,56.8456,56.9047,56.8382,56.8973,3100.0
2008-05-02 12:55:00,77.0,77.03,76.98,76.99,5800.0,56.8973,56.9195,56.8825,56.8899,5800.0
2008-05-02 13:00:00,76.99,77.0,76.8,76.8,3700.0,56.8899,56.8973,56.7495,56.7495,3700.0
2008-05-02 13:05:00,76.8,76.82,76.75,76.78,2700.0,56.7495,56.7643,56.7126,56.7347,2700.0
2008-05-02 13:10:00,76.8,76.82,76.77,76.77,2100.0,56.7495,56.7643,56.7273,56.7273,2100.0
2008-05-02 13:15:00,76.76,76.81,76.74,76.81,2900.0,56.72,56.7569,56.7052,56.7569,2900.0
2008-05-02 13:20:00,76.79,76.88,76.79,76.87,1700.0,56.7421,56.8086,56.7421,56.8012,1700.0
2008-05-02 13:25:00,76.88,76.93,76.88,76.92,6400.0,56.8086,56.8456,56.8086,56.8382,6400.0
2008-05-02 13:30:00,76.92,76.92,76.86,76.89,1800.0,56.8382,56.8382,56.7938,56.816,1800.0
2008-05-02 13:35:00,76.89,76.91,76.87,76.88,3900.0,56.816,56.8308,56.8012,56.8086,3900.0
2008-05-02 13:40:00,76.86,76.94,76.85,76.94,3100.0,56.7938,56.853,56.7865,56.853,3100.0
2008-05-02 13:45:00,76.96,77.05,76.96,77.04,1700.0,56.8677,56.9342,56.8677,56.9269,1700.0
2008-05-02 13:50:00,77.02,77.05,77.0,77.05,900.0,56.9121,56.9342,56.8973,56.9342,900.0
2008-05-02 13:55:00,76.96,76.97,76.95,76.97,1200.0,56.8677,56.8751,56.8603,56.8751,1200.0
2008-05-02 14:00:00,76.94,77.06,76.92,77.02,5500.0,56.853,56.9416,56.8382,56.9121,5500.0
2008-05-02 14:05:00,77.01,77.01,76.71,76.75,30400.0,56.9047,56.9047,56.683,56.7126,30400.0
2008-05-02 14:10:00,76.75,76.91,76.75,76.91,4400.0,56.7126,56.8308,56.7126,56.8308,4400.0
2008-05-02 14:15:00,76.9,76.93,76.76,76.81,4600.0,56.8234,56.8456,56.72,56.7569,4600.0
2008-05-02 14:20:00,76.8,76.9,76.8,76.87,1900.0,56.7495,56.8234,56.7495,56.8012,1900.0
2008-05-02 14:25:00,76.86,76.87,76.84,76.84,900.0,56.7938,56.8012,56.7791,56.7791,900.0
2008-05-02 14:30:00,76.81,76.92,76.79,76.9,2800.0,56.7569,56.8382,56.7421,56.8234,2800.0
2008-05-02 14:35:00,76.91,77.01,76.89,76.95,14600.0,56.8308,56.9047,56.816,56.8603,14600.0
2008-05-02 14:40:00,76.93,76.95,76.81,76.86,10700.0,56.8456,56.8603,56.7569,56.7938,10700.0
2008-05-02 14:45:00,76.85,76.92,76.81,76.92,2100.0,56.7865,56.8382,56.7569,56.8382,2100.0
2008-05-02 14:50:00,76.94,76.98,76.91,76.95,6900.0,56.853,56.8825,56.8308,56.8603,6900.0
2008-05-02 14:55:00,76.93,76.93,76.87,76.87,2300.0,56.8456,56.8456,56.8012,56.8012,2300.0
2008-05-02 15:00:00,76.85,76.9,76.84,76.84,12000.0,56.7865,56.8234,56.7791,56.7791,12000.0
2008-05-02 15:05:00,76.84,76.88,76.81,76.88,900.0,56.7791,56.8086,56.7569,56.8086,900.0
2008-05-02 15:10:00,76.88,77.06,76.88,77.04,17100.0,56.8086,56.9416,56.8086,56.9269,17100.0
2008-05-02 15:15:00,77.02,77.06,76.99,77.01,44500.0,56.9121,56.9416,56.8899,56.9047,44500.0
2008-05-02 15:20:00,77.01,77.01,76.95,76.97,56400.0,56.9047,56.9047,56.8603,56.8751,56400.0
2008-05-02 15:25:00,76.96,77.05,76.95,76.99,46100.0,56.8677,56.9342,56.8603,56.8899,46100.0
2008-05-02 15:30:00,77.0,77.0,76.91,76.95,29600.0,56.8973,56.8973,56.8308,56.8603,29600.0
2008-05-02 15:35:00,76.95,77.05,76.94,77.01,43200.0,56.8603,56.9342,56.853,56.9047,43200.0
2008-05-02 15:40:00,77.03,77.06,77.01,77.03,18700.0,56.9195,56.9416,56.9047,56.9195,18700.0
2008-05-02 15:45:00,77.02,77.02,76.92,76.97,23900.0,56.9121,56.9121,56.8382,56.8751,23900.0
2008-05-02 15:50:00,76.98,77.01,76.93,76.97,13500.0,56.8825,56.9047,56.8456,56.8751,13500.0
2008-05-02 15:55:00,76.96,77.11,76.96,77.07,6900.0,56.8677,56.9786,56.8677,56.949,6900.0
2008-05-05 09:30:00,77.0,77.0,76.85,76.86,5800.0,56.8973,56.8973,56.7865,56.7938,5800.0
2008-05-05 09:35:00,76.85,76.93,76.85,76.88,7700.0,56.7865,56.8456,56.7865,56.8086,7700.0
2008-05-05 09:40:00,76.86,76.9,76.81,76.9,4900.0,56.7938,56.8234,56.7569,56.8234,4900.0
2008-05-05 09:45:00,76.91,76.98,76.91,76.98,10100.0,56.8308,56.8825,56.8308,56.8825,10100.0
2008-05-05 09:50:00,76.98,77.04,76.98,77.02,2100.0,56.8825,56.9269,56.8825,56.9121,2100.0
2008-05-05 09:55:00,77.06,77.1,77.03,77.03,2500.0,56.9416,56.9712,56.9195,56.9195,2500.0
2008-05-05 10:00:00,77.04,77.17,76.98,77.02,26500.0,56.9269,57.0229,56.8825,56.9121,26500.0
2008-05-05 10:05:00,77.03,77.19,77.03,77.19,7000.0,56.9195,57.0377,56.9195,57.0377,7000.0
2008-05-05 10:10:00,77.18,77.18,77.16,77.16,1200.0,57.0303,57.0303,57.0155,57.0155,1200.0
2008-05-05 10:15:00,77.14,77.14,76.96,77.02,46800.0,57.0007,57.0007,56.8677,56.9121,46800.0
2008-05-05 10:20:00,77.01,77.03,76.94,76.95,1100.0,56.9047,56.9195,56.853,56.8603,1100.0
2008-05-05 10:25:00,76.97,76.99,76.86,76.87,7800.0,56.8751,56.8899,56.7938,56.8012,7800.0
2008-05-05 10:30:00,76.85,76.9,76.84,76.9,1500.0,56.7865,56.8234,56.7791,56.8234,1500.0
2008-05-05 10:35:00,76.91,76.91,76.88,76.89,800.0,56.8308,56.8308,56.8086,56.816,800.0
2008-05-05 10:40:00,76.85,76.94,76.85,76.94,2700.0,56.7865,56.853,56.7865,56.853,2700.0
2008-05-05 10:45:00,76.93,76.96,76.92,76.94,6400.0,56.8456,56.8677,56.8382,56.853,6400.0
2008-05-05 10:50:00,76.93,76.95,76.81,76.81,3500.0,56.8456,56.8603,56.7569,56.7569,3500.0
2008-05-05 10:55:00,76.8,76.8,76.68,76.68,4800.0,56.7495,56.7495,56.6608,56.6608,4800.0
2008-05-05 11:00:00,76.66,76.69,76.64,76.69,4100.0,56.6461,56.6682,56.6313,56.6682,4100.0
2008-05-05 11:05:00,76.68,76.73,76.68,76.68,5300.0,56.6608,56.6978,56.6608,56.6608,5300.0
2008-05-05 11:10:00,76.7,76.76,76.7,76.75,1500.0,56.6756,56.72,56.6756,56.7126,1500.0
2008-05-05 11:15:00,76.72,76.77,76.7,76.75,3100.0,56.6904,56.7273,56.6756,56.7126,3100.0
2008-05-05 11:20:00,76.75,76.79,76.74,76.76,3000.0,56.7126,56.7421,56.7052,56.72,3000.0
2008-05-05 11:25:00,76.75,76.8,76.75,76.76,2200.0,56.7126,56.7495,56.7126,56.72,2200.0
2008-05-05 11:30:00,76.75,76.9,76.75,76.9,2500.0,56.7126,56.8234,56.7126,56.8234,2500.0
2008-05-05 11:35:00,76.87,76.87,76.82,76.83,2200.0,56.8012,56.8012,56.7643,56.7717,2200.0
2008-05-05 11:40:00,76.82,76.86,76.81,76.86,1200.0,56.7643,56.7938,56.7569,56.7938,1200.0
2008-05-05 11:45:00,76.85,76.85,76.85,76.85,500.0,56.7865,56.7865,56.7865,56.7865,500.0
2008-05-05 11:50:00,76.81,76.89,76.81,76.88,2900.0,56.7569,56.816,56.7569,56.8086,2900.0
2008-05-05 11:55:00,76.87,76.88,76.83,76.85,2900.0,56.8012,56.8086,56.7717,56.7865,2900.0
2008-05-05 12:00:00,76.87,76.88,76.85,76.85,400.0,56.8012,56.8086,56.7865,56.7865,400.0
2008-05-05 12:05:00,76.87,76.9,76.83,76.83,1600.0,56.8012,56.8234,56.7717,56.7717,1600.0
2008-05-05 12:10:00,76.83,76.87,76.83,76.86,11500.0,56.7717,56.8012,56.7717,56.7938,11500.0
2008-05-05 12:15:00,76.84,76.85,76.78,76.85,6800.0,56.7791,56.7865,56.7347,56.7865,6800.0
2008-05-05 12:20:00,76.85,76.85,76.76,76.78,7900.0,56.7865,56.7865,56.72,56.7347,7900.0
2008-05-05 12:25:00,76.77,76.8,76.71,76.79,9800.0,56.7273,56.7495,56.683,56.7421,9800.0
2008-05-05 12:30:00,76.79,76.86,76.76,76.86,8300.0,56.7421,56.7938,56.72,56.7938,8300.0
2008-05-05 12:35:00,76.87,76.89,76.87,76.87,5600.0,56.8012,56.816,56.8012,56.8012,5600.0
2008-05-05 12:40:00,76.87,76.89,76.85,76.86,4300.0,56.8012,56.816,56.7865,56.7938,4300.0
2008-05-05 12:45:00,76.84,76.87,76.79,76.87,2800.0,56.7791,56.8012,56.7421,56.8012,2800.0
2008-05-05 12:50:00,76.86,76.89,76.86,76.88,1200.0,56.7938,56.816,56.7938,56.8086,1200.0
2008-05-05 12:55:00,76.86,76.87,76.86,76.87,700.0,56.7938,56.8012,56.7938,56.8012,700.0
2008-05-05 13:00:00,76.88,76.88,76.84,76.84,900.0,56.8086,56.8086,56.7791,56.7791,900.0
2008-05-05 13:05:00,76.87,76.87,76.85,76.85,700.0,56.8012,56.8012,56.7865,56.7865,700.0
2008-05-05 13:10:00,76.86,76.86,76.81,76.81,500.0,56.7938,56.7938,56.7569,56.7569,500.0
2008-05-05 13:15:00,76.79,76.83,76.79,76.83,900.0,56.7421,56.7717,56.7421,56.7717,900.0
2008-05-05 13:20:00,76.79,76.79,76.79,76.79,400.0,56.7421,56.7421,56.7421,56.7421,400.0
2008-05-05 13:25:00,76.78,76.78,76.76,76.77,400.0,56.7347,56.7347,56.72,56.7273,400.0
2008-05-05 13:30:00,76.78,76.78,76.78,76.78,300.0,56.7347,56.7347,56.7347,56.7347,300.0
2008-05-05 13:35:00,76.83,76.84,76.79,76.79,1400.0,56.7717,56.7791,56.7421,56.7421,1400.0
2008-05-05 13:40:00,76.78,76.8,76.77,76.77,700.0,56.7347,56.7495,56.7273,56.7273,700.0
2008-05-05 13:45:00,76.77,76.77,76.65,76.66,778600.0,56.7273,56.7273,56.6387,56.6461,778600.0
2008-05-05 13:50:00,76.65,76.71,76.65,76.68,255300.0,56.6387,56.683,56.6387,56.6608,255300.0
2008-05-05 13:55:00,76.69,76.71,76.63,76.67,10400.0,56.6682,56.683,56.6239,56.6535,10400.0
2008-05-05 14:00:00,76.66,76.71,76.62,76.69,8800.0,56.6461,56.683,56.6165,56.6682,8800.0
2008-05-05 14:05:00,76.71,76.73,76.69,76.73,3000.0,56.683,56.6978,56.6682,56.6978,3000.0
2008-05-05 14:10:00,76.71,76.71,76.67,76.68,3900.0,56.683,56.683,56.6535,56.6608,3900.0
2008-05-05 14:15:00,76.68,76.69,76.65,76.69,2700.0,56.6608,56.6682,56.6387,56.6682,2700.0
2008-05-05 14:20:00,76.72,76.74,76.71,76.74,6300.0,56.6904,56.7052,56.683,56.7052,6300.0
2008-05-05 14:25:00,76.72,76.78,76.71,76.78,3400.0,56.6904,56.7347,56.683,56.7347,3400.0
2008-05-05 14:30:00,76.75,76.76,76.73,76.76,6800.0,56.7126,56.72,56.6978,56.72,6800.0
2008-05-05 14:35:00,76.74,76.77,76.72,76.72,8000.0,56.7052,56.7273,56.6904,56.6904,8000.0
2008-05-05 14:40:00,76.7,76.77,76.7,76.75,5800.0,56.6756,56.7273,56.6756,56.7126,5800.0
2008-05-05 14:45:00,76.75,76.81,76.73,76.81,1700.0,56.7126,56.7569,56.6978,56.7569,1700.0
2008-05-05 14:50:00,76.84,76.84,76.83,76.83,400.0,56.7791,56.7791,56.7717,56.7717,400.0
2008-05-05 14:55:00,76.76,76.79,76.76,76.79,900.0,56.72,56.7421,56.72,56.7421,900.0
2008-05-05 15:00:00,76.83,76.83,76.81,76.81,1600.0,56.7717,56.7717,56.7569,56.7569,1600.0
2008-05-05 15:05:00,76.83,76.84,76.82,76.82,500.0,56.7717,56.7791,56.7643,56.7643,500.0
2008-05-05 15:10:00,76.81,76.87,76.81,76.83,13100.0,56.7569,56.8012,56.7569,56.7717,13100.0
2008-05-05 15:15:00,76.85,76.85,76.8,76.81,24400.0,56.7865,56.7865,56.7495,56.7569,24400.0
2008-05-05 15:20:00,76.83,76.88,76.83,76.88,4800.0,56.7717,56.8086,56.7717,56.8086,4800.0
2008-05-05 15:25:00,76.87,76.87,76.85,76.85,2900.0,56.8012,56.8012,56.7865,56.7865,2900.0
2008-05-05 15:30:00,76.83,76.84,76.79,76.8,4200.0,56.7717,56.7791,56.7421,56.7495,4200.0
2008-05-05 15:35:00,76.77,76.8,76.77,76.78,18600.0,56.7273,56.7495,56.7273,56.7347,18600.0
2008-05-05 15:40:00,76.77,76.81,76.76,76.77,4300.0,56.7273,56.7569,56.72,56.7273,4300.0
2008-05-05 15:45:00,76.77,76.79,76.75,76.76,4700.0,56.7273,56.7421,56.7126,56.72,4700.0
2008-05-05 15:50:00,76.77,76.81,76.76,76.77,41800.0,56.7273,56.7569,56.72,56.7273,41800.0
2008-05-05 15:55:00,76.77,76.84,76.74,76.78,51600.0,56.7273,56.7791,56.7052,56.7347,51600.0
2008-05-06 09:30:00,76.46,76.46,76.4,76.4,2700.0,56.4983,56.4983,56.4539,56.4539,2700.0
2008-05-06 09:35:00,76.41,76.45,76.35,76.37,5300.0,56.4613,56.4909,56.417,56.4318,5300.0
2008-05-06 09:40:00,76.36,76.43,76.32,76.43,4700.0,56.4244,56.4761,56.3948,56.4761,4700.0
2008-05-06 09:45:00,76.42,76.42,76.25,76.28,4300.0,56.4687,56.4687,56.3431,56.3653,4300.0
2008-05-06 09:50:00,76.28,76.32,76.26,76.28,14600.0,56.3653,56.3948,56.3505,56.3653,14600.0
2008-05-06 09:55:00,76.28,76.38,76.27,76.38,2700.0,56.3653,56.4392,56.3579,56.4392,2700.0
2008-05-06 10:00:00,76.35,76.42,76.34,76.42,2600.0,56.417,56.4687,56.4096,56.4687,2600.0
2008-05-06 10:05:00,76.45,76.45,76.41,76.41,1200.0,56.4909,56.4909,56.4613,56.4613,1200.0
2008-05-06 10:10:00,76.49,76.51,76.39,76.39,5800.0,56.5204,56.5352,56.4466,56.4466,5800.0
2008-05-06 10:15:00,76.42,76.47,76.39,76.44,6800.0,56.4687,56.5057,56.4466,56.4835,6800.0
2008-05-06 10:20:00,76.57,76.57,76.57,76.57,500.0,56.5796,56.5796,56.5796,56.5796,500.0
2008-05-06 10:25:00,76.57,76.58,76.51,76.51,2900.0,56.5796,56.5869,56.5352,56.5352,2900.0
2008-05-06 10:30:00,76.52,76.52,76.42,76.45,1900.0,56.5426,56.5426,56.4687,56.4909,1900.0
2008-05-06 10:35:00,76.46,76.49,76.45,76.47,1900.0,56.4983,56.5204,56.4909,56.5057,1900.0
2008-05-06 10:40:00,76.49,76.61,76.48,76.58,3200.0,56.5204,56.6091,56.5131,56.5869,3200.0
2008-05-06 10:45:00,76.6,76.65,76.55,76.65,5300.0,56.6017,56.6387,56.5648,56.6387,5300.0
2008-05-06 10:50:00,76.64,76.71,76.62,76.69,4700.0,56.6313,56.683,56.6165,56.6682,4700.0
2008-05-06 10:55:00,76.71,76.75,76.67,76.74,3400.0,56.683,56.7126,56.6535,56.7052,3400.0
2008-05-06 11:00:00,76.78,76.79,76.72,76.75,2500.0,56.7347,56.7421,56.6904,56.7126,2500.0
2008-05-06 11:05:00,76.73,76.8,76.72,76.77,10800.0,56.6978,56.7495,56.6904,56.7273,10800.0
2008-05-06 11:10:00,76.76,76.84,76.75,76.79,9200.0,56.72,56.7791,56.7126,56.7421,9200.0
2008-05-06 11:15:00,76.78,76.8,76.69,76.69,18000.0,56.7347,56.7495,56.6682,56.6682,18000.0
2008-05-06 11:20:00,76.69,76.73,76.68,76.68,3800.0,56.6682,56.6978,56.6608,56.6608,3800.0
2008-05-06 11:25:00,76.7,76.73,76.68,76.72,2900.0,56.6756,56.6978,56.6608,56.6904,2900.0
2008-05-06 11:30:00,76.71,76.74,76.69,76.69,4400.0,56.683,56.7052,56.6682,56.6682,4400.0
2008-05-06 11:35:00,76.67,76.72,76.66,76.7,3000.0,56.6535,56.6904,56.6461,56.6756,3000.0
2008-05-06 11:40:00,76.69,76.72,76.67,76.71,1900.0,56.6682,56.6904,56.6535,56.683,1900.0
2008-05-06 11:45:00,76.71,76.75,76.71,76.74,1400.0,56.683,56.7126,56.683,56.7052,1400.0
2008-05-06 11:50:00,76.79,76.83,76.78,76.82,1600.0,56.7421,56.7717,56.7347,56.7643,1600.0
2008-05-06 11:55:00,76.83,76.87,76.8,76.87,3300.0,56.7717,56.8012,56.7495,56.8012,3300.0
2008-05-06 12:00:00,76.89,77.05,76.88,77.02,3600.0,56.816,56.9342,56.8086,56.9121,3600.0
2008-05-06 12:05:00,77.0,77.11,77.0,77.08,1800.0,56.8973,56.9786,56.8973,56.9564,1800.0
2008-05-06 12:10:00,77.1,77.16,77.07,77.12,3900.0,56.9712,57.0155,56.949,56.986,3900.0
2008-05-06 12:15:00,77.1,77.19,77.09,77.14,2100.0,56.9712,57.0377,56.9638,57.0007,2100.0
2008-05-06 12:20:00,77.15,77.22,77.15,77.19,5300.0,57.0081,57.0599,57.0081,57.0377,5300.0
2008-05-06 12:25:00,77.18,77.22,77.14,77.14,2900.0,57.0303,57.0599,57.0007,57.0007,2900.0
2008-05-06 12:30:00,77.14,77.16,77.12,77.13,2100.0,57.0007,57.0155,56.986,56.9934,2100.0
2008-05-06 12:35:00,77.14,77.14,77.04,77.06,3400.0,57.0007,57.0007,56.9269,56.9416,3400.0
2008-05-06 12:40:00,77.07,77.13,77.07,77.13,1100.0,56.949,56.9934,56.949,56.9934,1100.0
2008-05-06 12:45:00,77.14,77.18,77.12,77.16,8600.0,57.0007,57.0303,56.986,57.0155,8600.0
2008-05-06 12:50:00,77.22,77.32,77.22,77.31,4700.0,57.0599,57.1338,57.0599,57.1264,4700.0
2008-05-06 12:55:00,77.3,77.32,77.3,77.3,1900.0,57.119,57.1338,57.119,57.119,1900.0
2008-05-06 13:00:00,77.28,77.29,77.25,77.28,1800.0,57.1042,57.1116,57.082,57.1042,1800.0
2008-05-06 13:05:00,77.27,77.27,77.23,77.27,2800.0,57.0968,57.0968,57.0672,57.0968,2800.0
2008-05-06 13:10:00,77.3,77.3,77.24,77.25,1500.0,57.119,57.119,57.0746,57.082,1500.0
2008-05-06 13:15:00,77.26,77.36,77.26,77.32,1700.0,57.0894,57.1633,57.0894,57.1338,1700.0
2008-05-06 13:20:00,77.33,77.35,77.32,77.32,600.0,57.1411,57.1559,57.1338,57.1338,600.0
2008-05-06 13:25:00,77.3,77.31,77.25,77.3,16500.0,57.119,57.1264,57.082,57.119,16500.0
2008-05-06 13:30:00,77.27,77.27,77.22,77.22,1800.0,57.0968,57.0968,57.0599,57.0599,1800.0
2008-05-06 13:35:00,77.21,77.3,77.21,77.3,3800.0,57.0525,57.119,57.0525,57.119,3800.0
2008-05-06 13:40:00,77.3,77.36,77.25,77.35,1600.0,57.119,57.1633,57.082,57.1559,1600.0
2008-05-06 13:45:00,77.36,77.36,77.27,77.27,1400.0,57.1633,57.1633,57.0968,57.0968,1400.0
2008-05-06 13:50:00,77.25,77.29,77.25,77.29,600.0,57.082,57.1116,57.082,57.1116,600.0
2008-05-06 13:55:00,77.26,77.29,77.26,77.28,400.0,57.0894,57.1116,57.0894,57.1042,400.0
2008-05-06 14:00:00,77.25,77.25,77.12,77.12,2500.0,57.082,57.082,56.986,56.986,2500.0
2008-05-06 14:05:00,77.12,77.12,77.12,77.12,0.0,56.986,56.986,56.986,56.986,0.0
2008-05-06 14:10:00,77.08,77.12,77.08,77.12,1600.0,56.9564,56.986,56.9564,56.986,1600.0
2008-05-06 14:15:00,77.11,77.19,77.11,77.15,9000.0,56.9786,57.0377,56.9786,57.0081,9000.0
2008-05-06 14:20:00,77.15,77.17,77.11,77.15,2400.0,57.0081,57.0229,56.9786,57.0081,2400.0
2008-05-06 14:25:00,77.15,77.2,77.15,77.2,3600.0,57.0081,57.0451,57.0081,57.0451,3600.0
2008-05-06 14:30:00,77.21,77.22,77.2,77.21,2900.0,57.0525,57.0599,57.0451,57.0525,2900.0
2008-05-06 14:35:00,77.23,77.23,77.19,77.19,1000.0,57.0672,57.0672,57.0377,57.0377,1000.0
2008-05-06 14:40:00,77.16,77.17,77.16,77.17,1300.0,57.0155,57.0229,57.0155,57.0229,1300.0
2008-05-06 14:45:00,77.17,77.3,77.17,77.3,5800.0,57.0229,57.119,57.0229,57.119,5800.0
2008-05-06 14:50:00,77.35,77.4,77.34,77.39,2200.0,57.1559,57.1929,57.1485,57.1855,2200.0
2008-05-06 14:55:00,77.41,77.42,77.39,77.39,900.0,57.2003,57.2076,57.1855,57.1855,900.0
2008-05-06 15:00:00,77.4,77.41,77.36,77.41,2200.0,57.1929,57.2003,57.1633,57.2003,2200.0
2008-05-06 15:05:00,77.41,77.46,77.41,77.46,1300.0,57.2003,57.2372,57.2003,57.2372,1300.0
2008-05-06 15:10:00,77.43,77.47,77.43,77.47,400.0,57.215,57.2446,57.215,57.2446,400.0
2008-05-06 15:15:00,77.49,77.49,77.44,77.45,3700.0,57.2594,57.2594,57.2224,57.2298,3700.0
2008-05-06 15:20:00,77.44,77.45,77.42,77.42,2100.0,57.2224,57.2298,57.2076,57.2076,2100.0
2008-05-06 15:25:00,77.45,77.46,77.44,77.44,1400.0,57.2298,57.2372,57.2224,57.2224,1400.0
2008-05-06 15:30:00,77.44,77.53,77.44,77.52,3500.0,57.2224,57.2889,57.2224,57.2815,3500.0
2008-05-06 15:35:00,77.5,77.59,77.5,77.53,7300.0,57.2668,57.3333,57.2668,57.2889,7300.0
2008-05-06 15:40:00,77.55,77.55,77.45,77.45,5700.0,57.3037,57.3037,57.2298,57.2298,5700.0
2008-05-06 15:45:00,77.47,77.48,77.38,77.39,5600.0,57.2446,57.252,57.1781,57.1855,5600.0
2008-05-06 15:50:00,77.42,77.46,77.41,77.41,6100.0,57.2076,57.2372,57.2003,57.2003,6100.0
2008-05-06 15:55:00,77.41,77.44,77.39,77.39,11300.0,57.2003,57.2224,57.1855,57.1855,11300.0
2008-05-06 16:00:00,77.39,77.39,77.39,77.39,100.0,57.1855,57.1855,57.1855,57.1855,100.0
2008-05-06 16:05:00,77.39,77.39,77.39,77.39,0.0,57.1855,57.1855,57.1855,57.1855,0.0
2008-05-06 16:10:00,77.53,77.53,77.51,77.51,2100.0,57.2889,57.2889,57.2741,57.2741,2100.0
2008-05-07 09:30:00,77.49,77.49,77.43,77.43,12100.0,57.2594,57.2594,57.215,57.215,12100.0
2008-05-07 09:35:00,77.49,77.49,77.36,77.4,9300.0,57.2594,57.2594,57.1633,57.1929,9300.0
2008-05-07 09:40:00,77.39,77.39,77.29,77.38,4800.0,57.1855,57.1855,57.1116,57.1781,4800.0
2008-05-07 09:45:00,77.38,77.4,77.34,77.4,800.0,57.1781,57.1929,57.1485,57.1929,800.0
2008-05-07 09:50:00,77.39,77.43,77.37,77.38,6600.0,57.1855,57.215,57.1707,57.1781,6600.0
2008-05-07 09:55:00,77.34,77.39,77.32,77.36,2300.0,57.1485,57.1855,57.1338,57.1633,2300.0
2008-05-07 10:00:00,77.34,77.36,77.28,77.28,1500.0,57.1485,57.1633,57.1042,57.1042,1500.0
2008-05-07 10:05:00,77.24,77.28,77.24,77.27,900.0,57.0746,57.1042,57.0746,57.0968,900.0
2008-05-07 10:10:00,77.23,77.29,77.23,77.29,800.0,57.0672,57.1116,57.0672,57.1116,800.0
2008-05-07 10:15:00,77.29,77.36,77.29,77.36,700.0,57.1116,57.1633,57.1116,57.1633,700.0
2008-05-07 10:20:00,77.37,77.37,77.34,77.34,1600.0,57.1707,57.1707,57.1485,57.1485,1600.0
2008-05-07 10:25:00,77.35,77.43,77.35,77.41,1700.0,57.1559,57.215,57.1559,57.2003,1700.0
2008-05-07 10:30:00,77.4,77.45,77.36,77.41,4600.0,57.1929,57.2298,57.1633,57.2003,4600.0
2008-05-07 10:35:00,77.41,77.43,77.41,77.43,300.0,57.2003,57.215,57.2003,57.215,300.0
2008-05-07 10:40:00,77.45,77.54,77.45,77.47,4500.0,57.2298,57.2963,57.2298,57.2446,4500.0
2008-05-07 10:45:00,77.47,77.47,77.36,77.36,2800.0,57.2446,57.2446,57.1633,57.1633,2800.0
2008-05-07 10:50:00,77.33,77.34,77.32,77.33,1200.0,57.1411,57.1485,57.1338,57.1411,1200.0
2008-05-07 10:55:00,77.31,77.31,77.25,77.27,17100.0,57.1264,57.1264,57.082,57.0968,17100.0
2008-05-07 11:00:00,77.25,77.25,77.22,77.25,2700.0,57.082,57.082,57.0599,57.082,2700.0
2008-05-07 11:05:00,77.25,77.3,77.25,77.3,1800.0,57.082,57.119,57.082,57.119,1800.0
2008-05-07 11:10:00,77.27,77.29,77.25,77.25,3200.0,57.0968,57.1116,57.082,57.082,3200.0
2008-05-07 11:15:00,77.27,77.27,77.21,77.25,8100.0,57.0968,57.0968,57.0525,57.082,8100.0
2008-05-07 11:20:00,77.25,77.27,77.23,77.27,1300.0,57.082,57.0968,57.0672,57.0968,1300.0
2008-05-07 11:25:00,77.25,77.27,77.18,77.18,6100.0,57.082,57.0968,57.0303,57.0303,6100.0
2008-05-07 11:30:00,77.2,77.2,77.11,77.11,5400.0,57.0451,57.0451,56.9786,56.9786,5400.0
2008-05-07 11:35:00,77.11,77.11,77.06,77.07,5200.0,56.9786,56.9786,56.9416,56.949,5200.0
2008-05-07 11:40:00,77.08,77.1,77.07,77.09,1500.0,56.9564,56.9712,56.949,56.9638,1500.0
2008-05-07 11:45:00,77.08,77.1,77.07,77.1,2100.0,56.9564,56.9712,56.949,56.9712,2100.0
2008-05-07 11:50:00,77.1,77.1,77.04,77.05,2900.0,56.9712,56.9712,56.9269,56.9342,2900.0
2008-05-07 11:55:00,77.04,77.09,77.04,77.08,3600.0,56.9269,56.9638,56.9269,56.9564,3600.0
2008-05-07 12:00:00,77.08,77.1,77.04,77.09,1900.0,56.9564,56.9712,56.9269,56.9638,1900.0
2008-05-07 12:05:00,77.11,77.16,77.11,77.13,1500.0,56.9786,57.0155,56.9786,56.9934,1500.0
2008-05-07 12:10:00,77.12,77.13,77.09,77.09,2100.0,56.986,56.9934,56.9638,56.9638,2100.0
2008-05-07 12:15:00,77.1,77.15,77.1,77.15,1000.0,56.9712,57.0081,56.9712,57.0081,1000.0
2008-05-07 12:20:00,77.14,77.14,77.12,77.12,3600.0,57.0007,57.0007,56.986,56.986,3600.0
2008-05-07 12:25:00,77.08,77.09,77.05,77.05,1100.0,56.9564,56.9638,56.9342,56.9342,1100.0
2008-05-07 12:30:00,77.08,77.13,77.06,77.12,1800.0,56.9564,56.9934,56.9416,56.986,1800.0
2008-05-07 12:35:00,77.11,77.13,77.09,77.13,1900.0,56.9786,56.9934,56.9638,56.9934,1900.0
2008-05-07 12:40:00,77.12,77.14,77.09,77.11,4400.0,56.986,57.0007,56.9638,56.9786,4400.0
2008-05-07 12:45:00,77.11,77.11,77.08,77.1,3000.0,56.9786,56.9786,56.9564,56.9712,3000.0
2008-05-07 12:50:00,77.1,77.15,77.09,77.15,1900.0,56.9712,57.0081,56.9638,57.0081,1900.0
2008-05-07 12:55:00,77.15,77.15,77.15,77.15,900.0,57.0081,57.0081,57.0081,57.0081,900.0
2008-05-07 13:00:00,77.15,77.16,77.06,77.07,5100.0,57.0081,57.0155,56.9416,56.949,5100.0
2008-05-07 13:05:00,77.07,77.08,76.94,76.94,8300.0,56.949,56.9564,56.853,56.853,8300.0
2008-05-07 13:10:00,76.92,76.92,76.9,76.92,3400.0,56.8382,56.8382,56.8234,56.8382,3400.0
2008-05-07 13:15:00,76.92,76.95,76.92,76.95,1400.0,56.8382,56.8603,56.8382,56.8603,1400.0
2008-05-07 13:20:00,76.93,76.94,76.9,76.94,1300.0,56.8456,56.853,56.8234,56.853,1300.0
2008-05-07 13:25:00,76.94,77.0,76.94,76.94,2300.0,56.853,56.8973,56.853,56.853,2300.0
2008-05-07 13:30:00,76.96,76.97,76.96,76.97,1100.0,56.8677,56.8751,56.8677,56.8751,1100.0
2008-05-07 13:35:00,76.97,76.97,76.93,76.94,1000.0,56.8751,56.8751,56.8456,56.853,1000.0
2008-05-07 13:40:00,76.94,76.96,76.87,76.87,1001200.0,56.853,56.8677,56.8012,56.8012,1001200.0
2008-05-07 13:45:00,76.88,76.94,76.88,76.94,700.0,56.8086,56.853,56.8086,56.853,700.0
2008-05-07 13:50:00,76.95,76.95,76.88,76.88,1000.0,56.8603,56.8603,56.8086,56.8086,1000.0
2008-05-07 13:55:00,76.88,76.88,76.83,76.87,1002900.0,56.8086,56.8086,56.7717,56.8012,1002900.0
2008-05-07 14:00:00,76.89,76.89,76.85,76.86,1900.0,56.816,56.816,56.7865,56.7938,1900.0
2008-05-07 14:05:00,76.87,76.89,76.87,76.89,900.0,56.8012,56.816,56.8012,56.816,900.0
2008-05-07 14:10:00,76.89,76.89,76.89,76.89,1900.0,56.816,56.816,56.816,56.816,1900.0
2008-05-07 14:15:00,76.84,76.84,76.8,76.84,2700.0,56.7791,56.7791,56.7495,56.7791,2700.0
2008-05-07 14:20:00,76.82,76.83,76.7,76.71,4300.0,56.7643,56.7717,56.6756,56.683,4300.0
2008-05-07 14:25:00,76.69,76.69,76.54,76.58,5500.0,56.6682,56.6682,56.5574,56.5869,5500.0
2008-05-07 14:30:00,76.55,76.55,76.43,76.46,11000.0,56.5648,56.5648,56.4761,56.4983,11000.0
2008-05-07 14:35:00,76.46,76.46,76.37,76.46,6200.0,56.4983,56.4983,56.4318,56.4983,6200.0
2008-05-07 14:40:00,76.41,76.47,76.41,76.46,3000.0,56.4613,56.5057,56.4613,56.4983,3000.0
2008-05-07 14:45:00,76.44,76.44,76.29,76.32,7200.0,56.4835,56.4835,56.3727,56.3948,7200.0
2008-05-07 14:50:00,76.34,76.42,76.34,76.39,2800.0,56.4096,56.4687,56.4096,56.4466,2800.0
2008-05-07 14:55:00,76.35,76.45,76.35,76.41,3300.0,56.417,56.4909,56.417,56.4613,3300.0
2008-05-07 15:00:00,76.4,76.41,76.35,76.41,4100.0,56.4539,56.4613,56.417,56.4613,4100.0
2008-05-07 15:05:00,76.37,76.4,76.26,76.28,3100.0,56.4318,56.4539,56.3505,56.3653,3100.0
2008-05-07 15:10:00,76.27,76.38,76.21,76.38,4200.0,56.3579,56.4392,56.3135,56.4392,4200.0
2008-05-07 15:15:00,76.39,76.42,76.37,76.4,1100.0,56.4466,56.4687,56.4318,56.4539,1100.0
2008-05-07 15:20:00,76.39,76.39,76.24,76.24,9400.0,56.4466,56.4466,56.3357,56.3357,9400.0
2008-05-07 15:25:00,76.21,76.21,76.03,76.09,2006100.0,56.3135,56.3135,56.1805,56.2249,2006100.0
2008-05-07 15:30:00,76.13,76.2,76.04,76.2,55300.0,56.2544,56.3062,56.1879,56.3062,55300.0
2008-05-07 15:35:00,76.22,76.25,76.15,76.22,24700.0,56.3209,56.3431,56.2692,56.3209,24700.0
2008-05-07 15:40:00,76.21,76.27,76.14,76.27,51100.0,56.3135,56.3579,56.2618,56.3579,51100.0
2008-05-07 15:45:00,76.28,76.4,76.25,76.25,30000.0,56.3653,56.4539,56.3431,56.3431,30000.0
2008-05-07 15:50:00,76.2,76.23,76.07,76.13,41300.0,56.3062,56.3283,56.2101,56.2544,41300.0
2008-05-07 15:55:00,76.12,76.12,76.01,76.08,60300.0,56.247,56.247,56.1658,56.2175,60300.0
2008-05-07 16:00:00,76.07,76.24,76.07,76.24,2100.0,56.2101,56.3357,56.2101,56.3357,2100.0
2008-05-07 16:05:00,76.24,76.24,76.24,76.24,0.0,56.3357,56.3357,56.3357,56.3357,0.0
2008-05-07 16:10:00,76.24,76.24,76.24,76.24,0.0,56.3357,56.3357,56.3357,56.3357,0.0
2008-05-08 09:30:00,76.38,76.41,76.28,76.29,13000.0,56.4392,56.4613,56.3653,56.3727,13000.0
2008-05-08 09:35:00,76.27,76.3,76.22,76.28,4500.0,56.3579,56.38,56.3209,56.3653,4500.0
2008-05-08 09:40:00,76.24,76.29,76.21,76.28,10700.0,56.3357,56.3727,56.3135,56.3653,10700.0
2008-05-08 09:45:00,76.27,76.36,76.22,76.36,9300.0,56.3579,56.4244,56.3209,56.4244,9300.0
2008-05-08 09:50:00,76.39,76.47,76.38,76.47,7600.0,56.4466,56.5057,56.4392,56.5057,7600.0
2008-05-08 09:55:00,76.46,76.46,76.3,76.32,3900.0,56.4983,56.4983,56.38,56.3948,3900.0
2008-05-08 10:00:00,76.32,76.32,76.22,76.22,900.0,56.3948,56.3948,56.3209,56.3209,900.0
2008-05-08 10:05:00,76.21,76.29,76.19,76.28,3500.0,56.3135,56.3727,56.2988,56.3653,3500.0
2008-05-08 10:10:00,76.24,76.28,76.14,76.21,10700.0,56.3357,56.3653,56.2618,56.3135,10700.0
2008-05-08 10:15:00,76.21,76.23,76.09,76.09,10900.0,56.3135,56.3283,56.2249,56.2249,10900.0
2008-05-08 10:20:00,76.09,76.15,76.09,76.15,1600.0,56.2249,56.2692,56.2249,56.2692,1600.0
2008-05-08 10:25:00,76.16,76.25,76.11,76.24,6500.0,56.2766,56.3431,56.2397,56.3357,6500.0
2008-05-08 10:30:00,76.25,76.26,76.14,76.15,9300.0,56.3431,56.3505,56.2618,56.2692,9300.0
2008-05-08 10:35:00,76.17,76.17,76.05,76.05,63000.0,56.284,56.284,56.1953,56.1953,63000.0
2008-05-08 10:40:00,76.06,76.1,75.98,76.05,9300.0,56.2027,56.2323,56.1436,56.1953,9300.0
2008-05-08 10:45:00,76.07,76.09,76.0,76.02,5600.0,56.2101,56.2249,56.1584,56.1731,5600.0
2008-05-08 10:50:00,76.02,76.09,75.95,75.95,15600.0,56.1731,56.2249,56.1214,56.1214,15600.0
2008-05-08 10:55:00,75.96,76.16,75.96,76.14,8900.0,56.1288,56.2766,56.1288,56.2618,8900.0
2008-05-08 11:00:00,76.13,76.16,76.08,76.11,9700.0,56.2544,56.2766,56.2175,56.2397,9700.0
2008-05-08 11:05:00,76.14,76.34,76.13,76.34,2600.0,56.2618,56.4096,56.2544,56.4096,2600.0
2008-05-08 11:10:00,76.32,76.34,76.26,76.32,3000.0,56.3948,56.4096,56.3505,56.3948,3000.0
2008-05-08 11:15:00,76.36,76.36,76.27,76.28,2100.0,56.4244,56.4244,56.3579,56.3653,2100.0
2008-05-08 11:20:00,76.32,76.43,76.3,76.43,5300.0,56.3948,56.4761,56.38,56.4761,5300.0
2008-05-08 11:25:00,76.43,76.44,76.36,76.4,4700.0,56.4761,56.4835,56.4244,56.4539,4700.0
2008-05-08 11:30:00,76.38,76.43,76.34,76.39,3700.0,56.4392,56.4761,56.4096,56.4466,3700.0
2008-05-08 11:35:00,76.43,76.43,76.31,76.33,7900.0,56.4761,56.4761,56.3874,56.4022,7900.0
2008-05-08 11:40:00,76.3,76.35,76.26,76.27,6600.0,56.38,56.417,56.3505,56.3579,6600.0
2008-05-08 11:45:00,76.26,76.31,76.26,76.3,4500.0,56.3505,56.3874,56.3505,56.38,4500.0
2008-05-08 11:50:00,76.3,76.31,76.26,76.28,3200.0,56.38,56.3874,56.3505,56.3653,3200.0
2008-05-08 11:55:00,76.29,76.35,76.27,76.31,11300.0,56.3727,56.417,56.3579,56.3874,11300.0
2008-05-08 12:00:00,76.31,76.31,76.27,76.3,2900.0,56.3874,56.3874,56.3579,56.38,2900.0
2008-05-08 12:05:00,76.32,76.32,76.27,76.29,2500.0,56.3948,56.3948,56.3579,56.3727,2500.0
2008-05-08 12:10:00,76.33,76.36,76.25,76.25,6000.0,56.4022,56.4244,56.3431,56.3431,6000.0
2008-05-08 12:15:00,76.24,76.25,76.22,76.24,4600.0,56.3357,56.3431,56.3209,56.3357,4600.0
2008-05-08 12:20:00,76.28,76.28,76.18,76.18,3800.0,56.3653,56.3653,56.2914,56.2914,3800.0
2008-05-08 12:25:00,76.2,76.21,76.16,76.17,5100.0,56.3062,56.3135,56.2766,56.284,5100.0
2008-05-08 12:30:00,76.15,76.19,76.14,76.15,2000.0,56.2692,56.2988,56.2618,56.2692,2000.0
2008-05-08 12:35:00,76.15,76.17,76.14,76.15,4800.0,56.2692,56.284,56.2618,56.2692,4800.0
2008-05-08 12:40:00,76.15,76.16,76.12,76.16,3100.0,56.2692,56.2766,56.247,56.2766,3100.0
2008-05-08 12:45:00,76.2,76.21,76.18,76.18,1900.0,56.3062,56.3135,56.2914,56.2914,1900.0
2008-05-08 12:50:00,76.22,76.28,76.21,76.25,2700.0,56.3209,56.3653,56.3135,56.3431,2700.0
2008-05-08 12:55:00,76.26,76.26,76.22,76.25,1100.0,56.3505,56.3505,56.3209,56.3431,1100.0
2008-05-08 13:00:00,76.31,76.31,76.28,76.29,1000.0,56.3874,56.3874,56.3653,56.3727,1000.0
2008-05-08 13:05:00,76.29,76.32,76.29,76.29,1400.0,56.3727,56.3948,56.3727,56.3727,1400.0
2008-05-08 13:10:00,76.22,76.26,76.19,76.19,1100.0,56.3209,56.3505,56.2988,56.2988,1100.0
2008-05-08 13:15:00,76.18,76.19,76.14,76.17,5300.0,56.2914,56.2988,56.2618,56.284,5300.0
2008-05-08 13:20:00,76.23,76.36,76.23,76.36,4900.0,56.3283,56.4244,56.3283,56.4244,4900.0
2008-05-08 13:25:00,76.34,76.52,76.34,76.5,13100.0,56.4096,56.5426,56.4096,56.5278,13100.0
2008-05-08 13:30:00,76.49,76.55,76.47,76.48,22300.0,56.5204,56.5648,56.5057,56.5131,22300.0
2008-05-08 13:35:00,76.49,76.51,76.41,76.41,7100.0,56.5204,56.5352,56.4613,56.4613,7100.0
2008-05-08 13:40:00,76.41,76.48,76.41,76.42,5600.0,56.4613,56.5131,56.4613,56.4687,5600.0
2008-05-08 13:45:00,76.42,76.47,76.42,76.47,3500.0,56.4687,56.5057,56.4687,56.5057,3500.0
2008-05-08 13:50:00,76.5,76.65,76.5,76.62,5300.0,56.5278,56.6387,56.5278,56.6165,5300.0
2008-05-08 13:55:00,76.59,76.61,76.59,76.61,500.0,56.5943,56.6091,56.5943,56.6091,500.0
2008-05-08 14:00:00,76.64,76.64,76.55,76.55,3300.0,56.6313,56.6313,56.5648,56.5648,3300.0
2008-05-08 14:05:00,76.52,76.53,76.46,76.48,4300.0,56.5426,56.55,56.4983,56.5131,4300.0
2008-05-08 14:10:00,76.49,76.51,76.49,76.51,500.0,56.5204,56.5352,56.5204,56.5352,500.0
2008-05-08 14:15:00,76.46,76.46,76.37,76.39,1900.0,56.4983,56.4983,56.4318,56.4466,1900.0
2008-05-08 14:20:00,76.36,76.44,76.36,76.39,3100.0,56.4244,56.4835,56.4244,56.4466,3100.0
2008-05-08 14:25:00,76.38,76.41,76.33,76.35,2800.0,56.4392,56.4613,56.4022,56.417,2800.0
2008-05-08 14:30:00,76.35,76.38,76.27,76.35,5300.0,56.417,56.4392,56.3579,56.417,5300.0
2008-05-08 14:35:00,76.4,76.4,76.4,76.4,200.0,56.4539,56.4539,56.4539,56.4539,200.0
2008-05-08 14:40:00,76.36,76.36,76.24,76.24,400.0,56.4244,56.4244,56.3357,56.3357,400.0
2008-05-08 14:45:00,76.25,76.28,76.25,76.27,2000.0,56.3431,56.3653,56.3431,56.3579,2000.0
2008-05-08 14:50:00,76.21,76.28,76.21,76.25,1300.0,56.3135,56.3653,56.3135,56.3431,1300.0
2008-05-08 14:55:00,76.27,76.27,76.2,76.2,1900.0,56.3579,56.3579,56.3062,56.3062,1900.0
2008-05-08 15:00:00,76.28,76.38,76.28,76.36,1700.0,56.3653,56.4392,56.3653,56.4244,1700.0
2008-05-08 15:05:00,76.33,76.33,76.22,76.26,2300.0,56.4022,56.4022,56.3209,56.3505,2300.0
2008-05-08 15:10:00,76.28,76.28,76.19,76.2,3600.0,56.3653,56.3653,56.2988,56.3062,3600.0
2008-05-08 15:15:00,76.2,76.21,76.13,76.19,8000.0,56.3062,56.3135,56.2544,56.2988,8000.0
2008-05-08 15:20:00,76.14,76.2,76.09,76.18,6900.0,56.2618,56.3062,56.2249,56.2914,6900.0
2008-05-08 15:25:00,76.19,76.31,76.16,76.23,7600.0,56.2988,56.3874,56.2766,56.3283,7600.0
2008-05-08 15:30:00,76.26,76.29,76.22,76.26,1800.0,56.3505,56.3727,56.3209,56.3505,1800.0
2008-05-08 15:35:00,76.26,76.28,76.23,76.26,3100.0,56.3505,56.3653,56.3283,56.3505,3100.0
2008-05-08 15:40:00,76.3,76.3,76.2,76.26,8700.0,56.38,56.38,56.3062,56.3505,8700.0
2008-05-08 15:45:00,76.28,76.36,76.27,76.36,7000.0,56.3653,56.4244,56.3579,56.4244,7000.0
2008-05-08 15:50:00,76.41,76.42,76.33,76.36,5900.0,56.4613,56.4687,56.4022,56.4244,5900.0
2008-05-08 15:55:00,76.36,76.41,76.36,76.39,4000.0,56.4244,56.4613,56.4244,56.4466,4000.0
2008-05-08 16:00:00,76.39,76.39,76.39,76.39,100.0,56.4466,56.4466,56.4466,56.4466,100.0
2008-05-08 16:05:00,76.36,76.38,76.36,76.38,900.0,56.4244,56.4392,56.4244,56.4392,900.0
2008-05-08 16:10:00,76.38,76.38,76.38,76.38,0.0,56.4392,56.4392,56.4392,56.4392,0.0
2008-05-09 09:30:00,75.78,75.78,75.68,75.68,5900.0,55.9958,55.9958,55.9219,55.9219,5900.0
2008-05-09 09:35:00,75.73,75.84,75.72,75.84,2300.0,55.9589,56.0401,55.9515,56.0401,2300.0
2008-05-09 09:40:00,75.85,75.9,75.81,75.88,2400.0,56.0475,56.0845,56.018,56.0697,2400.0
2008-05-09 09:45:00,75.9,75.91,75.85,75.9,3400.0,56.0845,56.0919,56.0475,56.0845,3400.0
2008-05-09 09:50:00,75.92,75.92,75.87,75.89,1800.0,56.0993,56.0993,56.0623,56.0771,1800.0
2008-05-09 09:55:00,75.87,75.87,75.78,75.78,2100.0,56.0623,56.0623,55.9958,55.9958,2100.0
2008-05-09 10:00:00,75.8,75.93,75.8,75.93,4800.0,56.0106,56.1066,56.0106,56.1066,4800.0
2008-05-09 10:05:00,75.93,75.95,75.91,75.94,2500.0,56.1066,56.1214,56.0919,56.114,2500.0
2008-05-09 10:10:00,75.9,75.91,75.86,75.91,3800.0,56.0845,56.0919,56.0549,56.0919,3800.0
2008-05-09 10:15:00,75.89,75.93,75.86,75.91,1800.0,56.0771,56.1066,56.0549,56.0919,1800.0
2008-05-09 10:20:00,75.93,75.93,75.86,75.91,3800.0,56.1066,56.1066,56.0549,56.0919,3800.0
2008-05-09 10:25:00,75.92,75.95,75.88,75.94,2700.0,56.0993,56.1214,56.0697,56.114,2700.0
2008-05-09 10:30:00,75.96,76.0,75.89,75.98,7600.0,56.1288,56.1584,56.0771,56.1436,7600.0
2008-05-09 10:35:00,75.97,76.01,75.92,76.01,8900.0,56.1362,56.1658,56.0993,56.1658,8900.0
2008-05-09 10:40:00,76.0,76.1,76.0,76.07,13300.0,56.1584,56.2323,56.1584,56.2101,13300.0
2008-05-09 10:45:00,76.09,76.21,76.09,76.16,7800.0,56.2249,56.3135,56.2249,56.2766,7800.0
2008-05-09 10:50:00,76.14,76.15,76.09,76.1,4800.0,56.2618,56.2692,56.2249,56.2323,4800.0
2008-05-09 10:55:00,76.09,76.1,76.07,76.07,1700.0,56.2249,56.2323,56.2101,56.2101,1700.0
2008-05-09 11:00:00,76.09,76.1,75.99,76.0,11900.0,56.2249,56.2323,56.151,56.1584,11900.0
2008-05-09 11:05:00,76.03,76.09,76.0,76.08,7600.0,56.1805,56.2249,56.1584,56.2175,7600.0
2008-05-09 11:10:00,76.04,76.04,75.97,75.98,8900.0,56.1879,56.1879,56.1362,56.1436,8900.0
2008-05-09 11:15:00,75.98,76.02,75.96,76.02,7800.0,56.1436,56.1731,56.1288,56.1731,7800.0
2008-05-09 11:20:00,76.01,76.02,75.94,75.95,8800.0,56.1658,56.1731,56.114,56.1214,8800.0
2008-05-09 11:25:00,75.97,76.07,75.97,76.02,7700.0,56.1362,56.2101,56.1362,56.1731,7700.0
2008-05-09 11:30:00,76.02,76.02,75.91,75.94,3800.0,56.1731,56.1731,56.0919,56.114,3800.0
2008-05-09 11:35:00,75.94,75.97,75.91,75.91,6600.0,56.114,56.1362,56.0919,56.0919,6600.0
2008-05-09 11:40:00,75.91,75.93,75.87,75.88,7000.0,56.0919,56.1066,56.0623,56.0697,7000.0
2008-05-09 11:45:00,75.89,75.91,75.89,75.91,2500.0,56.0771,56.0919,56.0771,56.0919,2500.0
2008-05-09 11:50:00,75.92,75.92,75.86,75.89,3500.0,56.0993,56.0993,56.0549,56.0771,3500.0
2008-05-09 11:55:00,75.9,75.95,75.89,75.92,3200.0,56.0845,56.1214,56.0771,56.0993,3200.0
2008-05-09 12:00:00,75.93,75.93,75.86,75.86,4800.0,56.1066,56.1066,56.0549,56.0549,4800.0
2008-05-09 12:05:00,75.86,75.88,75.84,75.84,4900.0,56.0549,56.0697,56.0401,56.0401,4900.0
2008-05-09 12:10:00,75.83,75.89,75.82,75.84,3800.0,56.0328,56.0771,56.0254,56.0401,3800.0
2008-05-09 12:15:00,75.83,75.88,75.82,75.86,1700.0,56.0328,56.0697,56.0254,56.0549,1700.0
2008-05-09 12:20:00,75.86,75.87,75.82,75.83,2400.0,56.0549,56.0623,56.0254,56.0328,2400.0
2008-05-09 12:25:00,75.83,75.89,75.82,75.89,2300.0,56.0328,56.0771,56.0254,56.0771,2300.0
2008-05-09 12:30:00,75.89,75.9,75.83,75.84,14800.0,56.0771,56.0845,56.0328,56.0401,14800.0
2008-05-09 12:35:00,75.83,75.89,75.83,75.88,7400.0,56.0328,56.0771,56.0328,56.0697,7400.0
2008-05-09 12:40:00,75.87,75.9,75.85,75.85,411600.0,56.0623,56.0845,56.0475,56.0475,411600.0
2008-05-09 12:45:00,75.86,75.89,75.86,75.89,3900.0,56.0549,56.0771,56.0549,56.0771,3900.0
2008-05-09 12:50:00,75.89,75.91,75.87,75.9,2600.0,56.0771,56.0919,56.0623,56.0845,2600.0
2008-05-09 12:55:00,75.9,75.98,75.9,75.97,5500.0,56.0845,56.1436,56.0845,56.1362,5500.0
2008-05-09 13:00:00,75.97,75.97,75.9,75.95,3000.0,56.1362,56.1362,56.0845,56.1214,3000.0
2008-05-09 13:05:00,75.95,75.96,75.85,75.86,2800.0,56.1214,56.1288,56.0475,56.0549,2800.0
2008-05-09 13:10:00,75.86,75.92,75.84,75.84,409200.0,56.0549,56.0993,56.0401,56.0401,409200.0
2008-05-09 13:15:00,75.8,75.81,75.79,75.81,1900.0,56.0106,56.018,56.0032,56.018,1900.0
2008-05-09 13:20:00,75.81,75.83,75.81,75.82,1600.0,56.018,56.0328,56.018,56.0254,1600.0
2008-05-09 13:25:00,75.83,75.84,75.8,75.81,900.0,56.0328,56.0401,56.0106,56.018,900.0
2008-05-09 13:30:00,75.82,75.82,75.74,75.77,10100.0,56.0254,56.0254,55.9662,55.9884,10100.0
2008-05-09 13:35:00,75.77,75.87,75.77,75.85,3100.0,55.9884,56.0623,55.9884,56.0475,3100.0
2008-05-09 13:40:00,75.84,75.86,75.84,75.85,2400.0,56.0401,56.0549,56.0401,56.0475,2400.0
2008-05-09 13:45:00,75.85,75.88,75.85,75.88,1600.0,56.0475,56.0697,56.0475,56.0697,1600.0
2008-05-09 13:50:00,75.88,75.88,75.88,75.88,0.0,56.0697,56.0697,56.0697,56.0697,0.0
2008-05-09 13:55:00,75.86,75.96,75.86,75.96,900.0,56.0549,56.1288,56.0549,56.1288,900.0
2008-05-09 14:00:00,75.95,75.98,75.95,75.96,1900.0,56.1214,56.1436,56.1214,56.1288,1900.0
2008-05-09 14:05:00,75.93,75.97,75.92,75.92,1700.0,56.1066,56.1362,56.0993,56.0993,1700.0
2008-05-09 14:10:00,75.95,75.95,75.94,75.94,1700.0,56.1214,56.1214,56.114,56.114,1700.0
2008-05-09 14:15:00,75.95,76.0,75.93,75.93,1200.0,56.1214,56.1584,56.1066,56.1066,1200.0
2008-05-09 14:20:00,75.9,75.92,75.87,75.88,2200.0,56.0845,56.0993,56.0623,56.0697,2200.0
2008-05-09 14:25:00,75.89,75.91,75.85,75.86,2300.0,56.0771,56.0919,56.0475,56.0549,2300.0
2008-05-09 14:30:00,75.83,75.87,75.83,75.83,5300.0,56.0328,56.0623,56.0328,56.0328,5300.0
2008-05-09 14:35:00,75.85,75.9,75.85,75.85,2700.0,56.0475,56.0845,56.0475,56.0475,2700.0
2008-05-09 14:40:00,75.92,75.92,75.88,75.91,1400.0,56.0993,56.0993,56.0697,56.0919,1400.0
2008-05-09 14:45:00,75.91,75.94,75.89,75.89,2000.0,56.0919,56.114,56.0771,56.0771,2000.0
2008-05-09 14:50:00,75.89,75.89,75.89,75.89,100.0,56.0771,56.0771,56.0771,56.0771,100.0
2008-05-09 14:55:00,75.87,75.92,75.87,75.91,3700.0,56.0623,56.0993,56.0623,56.0919,3700.0
2008-05-09 15:00:00,75.89,75.94,75.89,75.92,4600.0,56.0771,56.114,56.0771,56.0993,4600.0
2008-05-09 15:05:00,75.94,75.95,75.92,75.95,3600.0,56.114,56.1214,56.0993,56.1214,3600.0
2008-05-09 15:10:00,75.95,75.95,75.91,75.93,1900.0,56.1214,56.1214,56.0919,56.1066,1900.0
2008-05-09 15:15:00,75.92,75.95,75.92,75.95,900.0,56.0993,56.1214,56.0993,56.1214,900.0
2008-05-09 15:20:00,75.93,75.97,75.89,75.96,9800.0,56.1066,56.1362,56.0771,56.1288,9800.0
2008-05-09 15:25:00,75.98,76.12,75.98,76.12,6600.0,56.1436,56.247,56.1436,56.247,6600.0
2008-05-09 15:30:00,76.13,76.16,76.1,76.15,5200.0,56.2544,56.2766,56.2323,56.2692,5200.0
2008-05-09 15:35:00,76.14,76.14,76.08,76.13,2500.0,56.2618,56.2618,56.2175,56.2544,2500.0
2008-05-09 15:40:00,76.18,76.19,76.1,76.13,6700.0,56.2914,56.2988,56.2323,56.2544,6700.0
2008-05-09 15:45:00,76.11,76.11,75.95,76.02,13800.0,56.2397,56.2397,56.1214,56.1731,13800.0
2008-05-09 15:50:00,75.97,76.0,75.94,75.96,5600.0,56.1362,56.1584,56.114,56.1288,5600.0
2008-05-09 15:55:00,75.95,76.02,75.93,76.01,11700.0,56.1214,56.1731,56.1066,56.1658,11700.0
2008-05-12 09:30:00,76.17,76.17,76.08,76.11,6600.0,56.284,56.284,56.2175,56.2397,6600.0
2008-05-12 09:35:00,76.1,76.2,76.09,76.17,11300.0,56.2323,56.3062,56.2249,56.284,11300.0
2008-05-12 09:40:00,76.17,76.18,76.09,76.09,23200.0,56.284,56.2914,56.2249,56.2249,23200.0
2008-05-12 09:45:00,76.08,76.13,76.07,76.11,6400.0,56.2175,56.2544,56.2101,56.2397,6400.0
2008-05-12 09:50:00,76.07,76.07,75.96,76.0,4900.0,56.2101,56.2101,56.1288,56.1584,4900.0
2008-05-12 09:55:00,76.01,76.01,75.96,75.99,4300.0,56.1658,56.1658,56.1288,56.151,4300.0
2008-05-12 10:00:00,76.0,76.0,75.94,75.98,2800.0,56.1584,56.1584,56.114,56.1436,2800.0
2008-05-12 10:05:00,75.95,75.95,75.89,75.89,12900.0,56.1214,56.1214,56.0771,56.0771,12900.0
2008-05-12 10:10:00,75.9,75.94,75.88,75.88,1700.0,56.0845,56.114,56.0697,56.0697,1700.0
2008-05-12 10:15:00,75.87,75.91,75.84,75.87,2500.0,56.0623,56.0919,56.0401,56.0623,2500.0
2008-05-12 10:20:00,75.86,75.99,75.86,75.99,1300.0,56.0549,56.151,56.0549,56.151,1300.0
2008-05-12 10:25:00,75.99,76.03,75.99,75.99,1300.0,56.151,56.1805,56.151,56.151,1300.0
2008-05-12 10:30:00,75.99,76.02,75.97,76.02,700.0,56.151,56.1731,56.1362,56.1731,700.0
2008-05-12 10:35:00,76.02,76.14,76.02,76.13,1600.0,56.1731,56.2618,56.1731,56.2544,1600.0
2008-05-12 10:40:00,76.18,76.2,76.13,76.2,6800.0,56.2914,56.3062,56.2544,56.3062,6800.0
2008-05-12 10:45:00,76.21,76.35,76.21,76.32,8700.0,56.3135,56.417,56.3135,56.3948,8700.0
2008-05-12 10:50:00,76.3,76.32,76.3,76.31,1300.0,56.38,56.3948,56.38,56.3874,1300.0
2008-05-12 10:55:00,76.3,76.3,76.25,76.28,1900.0,56.38,56.38,56.3431,56.3653,1900.0
2008-05-12 11:00:00,76.31,76.39,76.29,76.39,3000.0,56.3874,56.4466,56.3727,56.4466,3000.0
2008-05-12 11:05:00,76.39,76.39,76.27,76.29,5000.0,56.4466,56.4466,56.3579,56.3727,5000.0
2008-05-12 11:10:00,76.29,76.34,76.28,76.3,4500.0,56.3727,56.4096,56.3653,56.38,4500.0
2008-05-12 11:15:00,76.29,76.3,76.24,76.24,2800.0,56.3727,56.38,56.3357,56.3357,2800.0
2008-05-12 11:20:00,76.25,76.33,76.25,76.32,3100.0,56.3431,56.4022,56.3431,56.3948,3100.0
2008-05-12 11:25:00,76.32,76.35,76.28,76.35,3000.0,56.3948,56.417,56.3653,56.417,3000.0
2008-05-12 11:30:00,76.35,76.35,76.31,76.32,6500.0,56.417,56.417,56.3874,56.3948,6500.0
2008-05-12 11:35:00,76.31,76.38,76.31,76.37,5000.0,56.3874,56.4392,56.3874,56.4318,5000.0
2008-05-12 11:40:00,76.37,76.43,76.37,76.37,5200.0,56.4318,56.4761,56.4318,56.4318,5200.0
2008-05-12 11:45:00,76.38,76.46,76.38,76.46,700.0,56.4392,56.4983,56.4392,56.4983,700.0
2008-05-12 11:50:00,76.46,76.47,76.44,76.44,1400.0,56.4983,56.5057,56.4835,56.4835,1400.0
2008-05-12 11:55:00,76.44,76.48,76.44,76.47,1100.0,56.4835,56.5131,56.4835,56.5057,1100.0
2008-05-12 12:00:00,76.47,76.54,76.47,76.54,2300.0,56.5057,56.5574,56.5057,56.5574,2300.0
2008-05-12 12:05:00,76.52,76.52,76.52,76.52,1300.0,56.5426,56.5426,56.5426,56.5426,1300.0
2008-05-12 12:10:00,76.53,76.54,76.49,76.49,1400.0,56.55,56.5574,56.5204,56.5204,1400.0
2008-05-12 12:15:00,76.48,76.48,76.43,76.43,900.0,56.5131,56.5131,56.4761,56.4761,900.0
2008-05-12 12:20:00,76.46,76.47,76.44,76.47,1300.0,56.4983,56.5057,56.4835,56.5057,1300.0
2008-05-12 12:25:00,76.47,76.47,76.45,76.47,2700.0,56.5057,56.5057,56.4909,56.5057,2700.0
2008-05-12 12:30:00,76.47,76.48,76.46,76.48,700.0,56.5057,56.5131,56.4983,56.5131,700.0
2008-05-12 12:35:00,76.47,76.47,76.45,76.46,1200.0,56.5057,56.5057,56.4909,56.4983,1200.0
2008-05-12 12:40:00,76.46,76.48,76.45,76.46,2100.0,56.4983,56.5131,56.4909,56.4983,2100.0
2008-05-12 12:45:00,76.51,76.53,76.49,76.52,1700.0,56.5352,56.55,56.5204,56.5426,1700.0
2008-05-12 12:50:00,76.5,76.56,76.5,76.56,3500.0,56.5278,56.5722,56.5278,56.5722,3500.0
2008-05-12 12:55:00,76.56,76.59,76.52,76.52,1800.0,56.5722,56.5943,56.5426,56.5426,1800.0
2008-05-12 13:00:00,76.51,76.51,76.48,76.48,1500.0,56.5352,56.5352,56.5131,56.5131,1500.0
2008-05-12 13:05:00,76.48,76.48,76.41,76.41,5100.0,56.5131,56.5131,56.4613,56.4613,5100.0
2008-05-12 13:10:00,76.42,76.44,76.41,76.42,1300.0,56.4687,56.4835,56.4613,56.4687,1300.0
2008-05-12 13:15:00,76.41,76.44,76.41,76.44,1000.0,56.4613,56.4835,56.4613,56.4835,1000.0
2008-05-12 13:20:00,76.44,76.46,76.43,76.46,1100.0,56.4835,56.4983,56.4761,56.4983,1100.0
2008-05-12 13:25:00,76.47,76.47,76.38,76.38,2200.0,56.5057,56.5057,56.4392,56.4392,2200.0
2008-05-12 13:30:00,76.38,76.38,76.32,76.35,900.0,56.4392,56.4392,56.3948,56.417,900.0
2008-05-12 13:35:00,76.35,76.35,76.31,76.33,5600.0,56.417,56.417,56.3874,56.4022,5600.0
2008-05-12 13:40:00,76.35,76.37,76.34,76.36,700.0,56.417,56.4318,56.4096,56.4244,700.0
2008-05-12 13:45:00,76.33,76.4,76.33,76.4,600.0,56.4022,56.4539,56.4022,56.4539,600.0
2008-05-12 13:50:00,76.4,76.4,76.39,76.39,1700.0,56.4539,56.4539,56.4466,56.4466,1700.0
2008-05-12 13:55:00,76.41,76.41,76.4,76.41,700.0,56.4613,56.4613,56.4539,56.4613,700.0
2008-05-12 14:00:00,76.38,76.4,76.37,76.4,700.0,56.4392,56.4539,56.4318,56.4539,700.0
2008-05-12 14:05:00,76.41,76.43,76.4,76.43,8600.0,56.4613,56.4761,56.4539,56.4761,8600.0
2008-05-12 14:10:00,76.44,76.54,76.44,76.52,11400.0,56.4835,56.5574,56.4835,56.5426,11400.0
2008-05-12 14:15:00,76.48,76.55,76.48,76.52,4200.0,56.5131,56.5648,56.5131,56.5426,4200.0
2008-05-12 14:20:00,76.52,76.54,76.5,76.53,7900.0,56.5426,56.5574,56.5278,56.55,7900.0
2008-05-12 14:25:00,76.63,76.67,76.62,76.64,6800.0,56.6239,56.6535,56.6165,56.6313,6800.0
2008-05-12 14:30:00,76.65,76.71,76.65,76.71,4000.0,56.6387,56.683,56.6387,56.683,4000.0
2008-05-12 14:35:00,76.69,76.75,76.69,76.73,4000.0,56.6682,56.7126,56.6682,56.6978,4000.0
2008-05-12 14:40:00,76.69,76.74,76.69,76.74,3000.0,56.6682,56.7052,56.6682,56.7052,3000.0
2008-05-12 14:45:00,76.75,76.77,76.75,76.77,2400.0,56.7126,56.7273,56.7126,56.7273,2400.0
2008-05-12 14:50:00,76.79,76.84,76.79,76.8,7300.0,56.7421,56.7791,56.7421,56.7495,7300.0
2008-05-12 14:55:00,76.83,76.83,76.8,76.8,800.0,56.7717,56.7717,56.7495,56.7495,800.0
2008-05-12 15:00:00,76.77,76.77,76.7,76.76,2300.0,56.7273,56.7273,56.6756,56.72,2300.0
2008-05-12 15:05:00,76.8,76.82,76.72,76.72,9600.0,56.7495,56.7643,56.6904,56.6904,9600.0
2008-05-12 15:10:00,76.71,76.72,76.69,76.7,2200.0,56.683,56.6904,56.6682,56.6756,2200.0
2008-05-12 15:15:00,76.69,76.76,76.69,76.74,2500.0,56.6682,56.72,56.6682,56.7052,2500.0
2008-05-12 15:20:00,76.76,76.81,76.76,76.81,2400.0,56.72,56.7569,56.72,56.7569,2400.0
2008-05-12 15:25:00,76.79,76.79,76.7,76.72,2400.0,56.7421,56.7421,56.6756,56.6904,2400.0
2008-05-12 15:30:00,76.66,76.71,76.66,76.7,1100.0,56.6461,56.683,56.6461,56.6756,1100.0
2008-05-12 15:35:00,76.73,76.75,76.71,76.72,3700.0,56.6978,56.7126,56.683,56.6904,3700.0
2008-05-12 15:40:00,76.73,76.73,76.68,76.7,15200.0,56.6978,56.6978,56.6608,56.6756,15200.0
2008-05-12 15:45:00,76.73,76.77,76.7,76.77,3000.0,56.6978,56.7273,56.6756,56.7273,3000.0
2008-05-12 15:50:00,76.78,76.8,76.76,76.79,5700.0,56.7347,56.7495,56.72,56.7421,5700.0
2008-05-12 15:55:00,76.77,76.8,76.76,76.78,14200.0,56.7273,56.7495,56.72,56.7347,14200.0
2008-05-13 09:30:00,77.05,77.05,76.9,76.9,3900.0,56.9342,56.9342,56.8234,56.8234,3900.0
2008-05-13 09:35:00,76.86,76.86,76.86,76.86,500.0,56.7938,56.7938,56.7938,56.7938,500.0
2008-05-13 09:40:00,76.86,76.86,76.75,76.8,2100.0,56.7938,56.7938,56.7126,56.7495,2100.0
2008-05-13 09:45:00,76.75,76.83,76.74,76.79,2600.0,56.7126,56.7717,56.7052,56.7421,2600.0
2008-05-13 09:50:00,76.74,76.75,76.67,76.67,1900.0,56.7052,56.7126,56.6535,56.6535,1900.0
2008-05-13 09:55:00,76.67,76.72,76.65,76.66,1500.0,56.6535,56.6904,56.6387,56.6461,1500.0
2008-05-13 10:00:00,76.71,76.75,76.69,76.71,6100.0,56.683,56.7126,56.6682,56.683,6100.0
2008-05-13 10:05:00,76.64,76.7,76.59,76.66,6000.0,56.6313,56.6756,56.5943,56.6461,6000.0
2008-05-13 10:10:00,76.7,76.7,76.56,76.59,7600.0,56.6756,56.6756,56.5722,56.5943,7600.0
2008-05-13 10:15:00,76.64,76.64,76.59,76.61,1300.0,56.6313,56.6313,56.5943,56.6091,1300.0
2008-05-13 10:20:00,76.67,76.72,76.63,76.72,2700.0,56.6535,56.6904,56.6239,56.6904,2700.0
2008-05-13 10:25:00,76.73,76.75,76.7,76.7,3400.0,56.6978,56.7126,56.6756,56.6756,3400.0
2008-05-13 10:30:00,76.69,76.73,76.69,76.7,2900.0,56.6682,56.6978,56.6682,56.6756,2900.0
2008-05-13 10:35:00,76.7,76.76,76.7,76.76,3400.0,56.6756,56.72,56.6756,56.72,3400.0
2008-05-13 10:40:00,76.76,76.76,76.69,76.69,5700.0,56.72,56.72,56.6682,56.6682,5700.0
2008-05-13 10:45:00,76.69,76.7,76.55,76.56,3500.0,56.6682,56.6756,56.5648,56.5722,3500.0
2008-05-13 10:50:00,76.55,76.55,76.5,76.5,2500.0,56.5648,56.5648,56.5278,56.5278,2500.0
2008-05-13 10:55:00,76.5,76.52,76.49,76.51,2200.0,56.5278,56.5426,56.5204,56.5352,2200.0
2008-05-13 11:00:00,76.51,76.51,76.42,76.5,2600.0,56.5352,56.5352,56.4687,56.5278,2600.0
2008-05-13 11:05:00,76.49,76.54,76.49,76.54,1900.0,56.5204,56.5574,56.5204,56.5574,1900.0
2008-05-13 11:10:00,76.55,76.61,76.55,76.59,3200.0,56.5648,56.6091,56.5648,56.5943,3200.0
2008-05-13 11:15:00,76.6,76.64,76.58,76.6,4700.0,56.6017,56.6313,56.5869,56.6017,4700.0
2008-05-13 11:20:00,76.59,76.59,76.55,76.56,2600.0,56.5943,56.5943,56.5648,56.5722,2600.0
2008-05-13 11:25:00,76.57,76.59,76.54,76.54,2900.0,56.5796,56.5943,56.5574,56.5574,2900.0
2008-05-13 11:30:00,76.54,76.55,76.5,76.53,1700.0,56.5574,56.5648,56.5278,56.55,1700.0
2008-05-13 11:35:00,76.55,76.6,76.48,76.49,6300.0,56.5648,56.6017,56.5131,56.5204,6300.0
2008-05-13 11:40:00,76.49,76.54,76.47,76.54,1300.0,56.5204,56.5574,56.5057,56.5574,1300.0
2008-05-13 11:45:00,76.57,76.61,76.57,76.6,1400.0,56.5796,56.6091,56.5796,56.6017,1400.0
2008-05-13 11:50:00,76.58,76.63,76.57,76.63,1300.0,56.5869,56.6239,56.5796,56.6239,1300.0
2008-05-13 11:55:00,76.63,76.66,76.6,76.65,6400.0,56.6239,56.6461,56.6017,56.6387,6400.0
2008-05-13 12:00:00,76.66,76.73,76.66,76.71,5300.0,56.6461,56.6978,56.6461,56.683,5300.0
2008-05-13 12:05:00,76.72,76.75,76.68,76.72,3000.0,56.6904,56.7126,56.6608,56.6904,3000.0
2008-05-13 12:10:00,76.67,76.7,76.64,76.69,3200.0,56.6535,56.6756,56.6313,56.6682,3200.0
2008-05-13 12:15:00,76.68,76.75,76.68,76.73,2700.0,56.6608,56.7126,56.6608,56.6978,2700.0
2008-05-13 12:20:00,76.74,76.77,76.73,76.75,11500.0,56.7052,56.7273,56.6978,56.7126,11500.0
2008-05-13 12:25:00,76.75,76.8,76.74,76.78,3700.0,56.7126,56.7495,56.7052,56.7347,3700.0
2008-05-13 12:30:00,76.74,76.8,76.74,76.78,3500.0,56.7052,56.7495,56.7052,56.7347,3500.0
2008-05-13 12:35:00,76.78,76.8,76.72,76.72,1900.0,56.7347,56.7495,56.6904,56.6904,1900.0
2008-05-13 12:40:00,76.74,76.76,76.72,76.76,1800.0,56.7052,56.72,56.6904,56.72,1800.0
2008-05-13 12:45:00,76.74,76.76,76.67,76.69,1900.0,56.7052,56.72,56.6535,56.6682,1900.0
2008-05-13 12:50:00,76.69,76.69,76.64,76.66,3800.0,56.6682,56.6682,56.6313,56.6461,3800.0
2008-05-13 12:55:00,76.66,76.68,76.63,76.66,6300.0,56.6461,56.6608,56.6239,56.6461,6300.0
2008-05-13 13:00:00,76.66,76.67,76.6,76.65,7500.0,56.6461,56.6535,56.6017,56.6387,7500.0
2008-05-13 13:05:00,76.64,76.65,76.63,76.63,1000.0,56.6313,56.6387,56.6239,56.6239,1000.0
2008-05-13 13:10:00,76.66,76.66,76.63,76.65,1700.0,56.6461,56.6461,56.6239,56.6387,1700.0
2008-05-13 13:15:00,76.63,76.64,76.62,76.64,2900.0,56.6239,56.6313,56.6165,56.6313,2900.0
2008-05-13 13:20:00,76.67,76.73,76.67,76.71,2700.0,56.6535,56.6978,56.6535,56.683,2700.0
2008-05-13 13:25:00,76.73,76.73,76.69,76.7,3800.0,56.6978,56.6978,56.6682,56.6756,3800.0
2008-05-13 13:30:00,76.73,76.79,76.71,76.78,2000.0,56.6978,56.7421,56.683,56.7347,2000.0
2008-05-13 13:35:00,76.77,76.77,76.75,76.76,400.0,56.7273,56.7273,56.7126,56.72,400.0
2008-05-13 13:40:00,76.76,76.77,76.76,76.77,300.0,56.72,56.7273,56.72,56.7273,300.0
2008-05-13 13:45:00,76.76,76.81,76.76,76.81,1600.0,56.72,56.7569,56.72,56.7569,1600.0
2008-05-13 13:50:00,76.81,76.83,76.81,76.83,500.0,56.7569,56.7717,56.7569,56.7717,500.0
2008-05-13 13:55:00,76.82,76.82,76.76,76.77,5700.0,56.7643,56.7643,56.72,56.7273,5700.0
2008-05-13 14:00:00,76.8,76.85,76.8,76.83,1500.0,56.7495,56.7865,56.7495,56.7717,1500.0
2008-05-13 14:05:00,76.84,76.86,76.84,76.84,800.0,56.7791,56.7938,56.7791,56.7791,800.0
2008-05-13 14:10:00,76.83,76.83,76.8,76.83,3700.0,56.7717,56.7717,56.7495,56.7717,3700.0
2008-05-13 14:15:00,76.86,76.86,76.86,76.86,100.0,56.7938,56.7938,56.7938,56.7938,100.0
2008-05-13 14:20:00,76.82,76.82,76.77,76.77,3800.0,56.7643,56.7643,56.7273,56.7273,3800.0
2008-05-13 14:25:00,76.77,76.81,76.77,76.78,2000.0,56.7273,56.7569,56.7273,56.7347,2000.0
2008-05-13 14:30:00,76.79,76.8,76.78,76.8,1500.0,56.7421,56.7495,56.7347,56.7495,1500.0
2008-05-13 14:35:00,76.78,76.81,76.78,76.81,500.0,56.7347,56.7569,56.7347,56.7569,500.0
2008-05-13 14:40:00,76.82,76.83,76.81,76.82,1300.0,56.7643,56.7717,56.7569,56.7643,1300.0
2008-05-13 14:45:00,76.81,76.86,76.78,76.78,3000.0,56.7569,56.7938,56.7347,56.7347,3000.0
2008-05-13 14:50:00,76.82,76.88,76.82,76.88,1200.0,56.7643,56.8086,56.7643,56.8086,1200.0
2008-05-13 14:55:00,76.89,76.94,76.89,76.94,400.0,56.816,56.853,56.816,56.853,400.0
2008-05-13 15:00:00,76.93,77.02,76.93,77.01,3700.0,56.8456,56.9121,56.8456,56.9047,3700.0
2008-05-13 15:05:00,77.0,77.0,76.96,76.98,4000.0,56.8973,56.8973,56.8677,56.8825,4000.0
2008-05-13 15:10:00,76.98,76.98,76.87,76.88,4400.0,56.8825,56.8825,56.8012,56.8086,4400.0
2008-05-13 15:15:00,76.86,76.88,76.85,76.86,1700.0,56.7938,56.8086,56.7865,56.7938,1700.0
2008-05-13 15:20:00,76.87,76.89,76.82,76.83,7500.0,56.8012,56.816,56.7643,56.7717,7500.0
2008-05-13 15:25:00,76.83,76.83,76.77,76.82,3400.0,56.7717,56.7717,56.7273,56.7643,3400.0
2008-05-13 15:30:00,76.85,76.85,76.81,76.82,8500.0,56.7865,56.7865,56.7569,56.7643,8500.0
2008-05-13 15:35:00,76.83,76.86,76.79,76.83,10000.0,56.7717,56.7938,56.7421,56.7717,10000.0
2008-05-13 15:40:00,76.84,76.84,76.8,76.82,5400.0,56.7791,56.7791,56.7495,56.7643,5400.0
2008-05-13 15:45:00,76.76,76.78,76.75,76.78,4500.0,56.72,56.7347,56.7126,56.7347,4500.0
2008-05-13 15:50:00,76.78,76.83,76.78,76.81,3200.0,56.7347,56.7717,56.7347,56.7569,3200.0
2008-05-13 15:55:00,76.8,76.89,76.8,76.89,1800.0,56.7495,56.816,56.7495,56.816,1800.0
2008-05-13 16:00:00,76.84,76.89,76.84,76.89,400.0,56.7791,56.816,56.7791,56.816,400.0
2008-05-13 16:05:00,76.89,76.89,76.89,76.89,0.0,56.816,56.816,56.816,56.816,0.0
2008-05-13 16:10:00,76.89,76.89,76.89,76.89,0.0,56.816,56.816,56.816,56.816,0.0
2008-05-14 09:30:00,77.21,77.29,77.19,77.19,37900.0,57.0525,57.1116,57.0377,57.0377,37900.0
2008-05-14 09:35:00,77.21,77.43,77.21,77.43,11900.0,57.0525,57.215,57.0525,57.215,11900.0
2008-05-14 09:40:00,77.41,77.42,77.36,77.36,6200.0,57.2003,57.2076,57.1633,57.1633,6200.0
2008-05-14 09:45:00,77.37,77.43,77.34,77.43,7700.0,57.1707,57.215,57.1485,57.215,7700.0
2008-05-14 09:50:00,77.42,77.52,77.42,77.46,6700.0,57.2076,57.2815,57.2076,57.2372,6700.0
2008-05-14 09:55:00,77.46,77.46,77.4,77.42,4900.0,57.2372,57.2372,57.1929,57.2076,4900.0
2008-05-14 10:00:00,77.42,77.44,77.4,77.41,6300.0,57.2076,57.2224,57.1929,57.2003,6300.0
2008-05-14 10:05:00,77.39,77.41,77.37,77.41,7200.0,57.1855,57.2003,57.1707,57.2003,7200.0
2008-05-14 10:10:00,77.4,77.45,77.38,77.4,6100.0,57.1929,57.2298,57.1781,57.1929,6100.0
2008-05-14 10:15:00,77.42,77.47,77.41,77.47,5000.0,57.2076,57.2446,57.2003,57.2446,5000.0
2008-05-14 10:20:00,77.47,77.47,77.41,77.43,5400.0,57.2446,57.2446,57.2003,57.215,5400.0
2008-05-14 10:25:00,77.44,77.5,77.44,77.48,3100.0,57.2224,57.2668,57.2224,57.252,3100.0
2008-05-14 10:30:00,77.47,77.57,77.46,77.52,6300.0,57.2446,57.3185,57.2372,57.2815,6300.0
2008-05-14 10:35:00,77.54,77.59,77.54,77.56,1200.0,57.2963,57.3333,57.2963,57.3111,1200.0
2008-05-14 10:40:00,77.56,77.58,77.54,77.56,1500.0,57.3111,57.3259,57.2963,57.3111,1500.0
2008-05-14 10:45:00,77.54,77.56,77.5,77.51,2600.0,57.2963,57.3111,57.2668,57.2741,2600.0
2008-05-14 10:50:00,77.51,77.54,77.51,77.54,600.0,57.2741,57.2963,57.2741,57.2963,600.0
2008-05-14 10:55:00,77.54,77.55,77.47,77.52,4600.0,57.2963,57.3037,57.2446,57.2815,4600.0
2008-05-14 11:00:00,77.52,77.52,77.48,77.48,2100.0,57.2815,57.2815,57.252,57.252,2100.0
2008-05-14 11:05:00,77.47,77.49,77.47,77.49,2200.0,57.2446,57.2594,57.2446,57.2594,2200.0
2008-05-14 11:10:00,77.5,77.5,77.45,77.46,5300.0,57.2668,57.2668,57.2298,57.2372,5300.0
2008-05-14 11:15:00,77.5,77.5,77.45,77.45,8600.0,57.2668,57.2668,57.2298,57.2298,8600.0
2008-05-14 11:20:00,77.46,77.47,77.44,77.47,2200.0,57.2372,57.2446,57.2224,57.2446,2200.0
2008-05-14 11:25:00,77.44,77.51,77.43,77.49,3900.0,57.2224,57.2741,57.215,57.2594,3900.0
2008-05-14 11:30:00,77.51,77.52,77.5,77.52,300.0,57.2741,57.2815,57.2668,57.2815,300.0
2008-05-14 11:35:00,77.5,77.5,77.49,77.49,500.0,57.2668,57.2668,57.2594,57.2594,500.0
2008-05-14 11:40:00,77.51,77.6,77.51,77.58,1600.0,57.2741,57.3407,57.2741,57.3259,1600.0
2008-05-14 11:45:00,77.57,77.59,77.57,77.58,1600.0,57.3185,57.3333,57.3185,57.3259,1600.0
2008-05-14 11:50:00,77.59,77.6,77.52,77.52,6900.0,57.3333,57.3407,57.2815,57.2815,6900.0
2008-05-14 11:55:00,77.52,77.56,77.52,77.54,3800.0,57.2815,57.3111,57.2815,57.2963,3800.0
2008-05-14 12:00:00,77.54,77.57,77.54,77.57,4200.0,57.2963,57.3185,57.2963,57.3185,4200.0
2008-05-14 12:05:00,77.57,77.58,77.53,77.58,3000.0,57.3185,57.3259,57.2889,57.3259,3000.0
2008-05-14 12:10:00,77.57,77.62,77.57,77.57,900.0,57.3185,57.3554,57.3185,57.3185,900.0
2008-05-14 12:15:00,77.59,77.6,77.58,77.58,1000.0,57.3333,57.3407,57.3259,57.3259,1000.0
2008-05-14 12:20:00,77.59,77.6,77.58,77.58,2100.0,57.3333,57.3407,57.3259,57.3259,2100.0
2008-05-14 12:25:00,77.61,77.62,77.57,77.57,1100.0,57.348,57.3554,57.3185,57.3185,1100.0
2008-05-14 12:30:00,77.57,77.57,77.56,77.56,1500.0,57.3185,57.3185,57.3111,57.3111,1500.0
2008-05-14 12:35:00,77.56,77.56,77.53,77.55,700.0,57.3111,57.3111,57.2889,57.3037,700.0
2008-05-14 12:40:00,77.56,77.56,77.5,77.51,1000.0,57.3111,57.3111,57.2668,57.2741,1000.0
2008-05-14 12:45:00,77.53,77.53,77.53,77.53,200.0,57.2889,57.2889,57.2889,57.2889,200.0
2008-05-14 12:50:00,77.53,77.57,77.52,77.57,800.0,57.2889,57.3185,57.2815,57.3185,800.0
2008-05-14 12:55:00,77.57,77.59,77.56,77.57,2800.0,57.3185,57.3333,57.3111,57.3185,2800.0
2008-05-14 13:00:00,77.59,77.61,77.58,77.6,2300.0,57.3333,57.348,57.3259,57.3407,2300.0
2008-05-14 13:05:00,77.6,77.68,77.6,77.67,2300.0,57.3407,57.3998,57.3407,57.3924,2300.0
2008-05-14 13:10:00,77.67,77.74,77.67,77.7,1700.0,57.3924,57.4441,57.3924,57.4145,1700.0
2008-05-14 13:15:00,77.72,77.73,77.71,77.73,1100.0,57.4293,57.4367,57.4219,57.4367,1100.0
2008-05-14 13:20:00,77.73,77.74,77.69,77.69,1600.0,57.4367,57.4441,57.4072,57.4072,1600.0
2008-05-14 13:25:00,77.7,77.7,77.68,77.68,1200.0,57.4145,57.4145,57.3998,57.3998,1200.0
2008-05-14 13:30:00,77.71,77.74,77.69,77.73,2900.0,57.4219,57.4441,57.4072,57.4367,2900.0
2008-05-14 13:35:00,77.72,77.77,77.72,77.75,12700.0,57.4293,57.4663,57.4293,57.4515,12700.0
2008-05-14 13:40:00,77.75,77.78,77.74,77.76,1900.0,57.4515,57.4737,57.4441,57.4589,1900.0
2008-05-14 13:45:00,77.77,77.81,77.75,77.75,500.0,57.4663,57.4958,57.4515,57.4515,500.0
2008-05-14 13:50:00,77.75,77.75,77.73,77.73,1000.0,57.4515,57.4515,57.4367,57.4367,1000.0
2008-05-14 13:55:00,77.76,77.78,77.73,77.73,2800.0,57.4589,57.4737,57.4367,57.4367,2800.0
2008-05-14 14:00:00,77.76,77.76,77.72,77.72,1200.0,57.4589,57.4589,57.4293,57.4293,1200.0
2008-05-14 14:05:00,77.7,77.71,77.69,77.71,700.0,57.4145,57.4219,57.4072,57.4219,700.0
2008-05-14 14:10:00,77.71,77.71,77.71,77.71,0.0,57.4219,57.4219,57.4219,57.4219,0.0
2008-05-14 14:15:00,77.73,77.73,77.73,77.73,500.0,57.4367,57.4367,57.4367,57.4367,500.0
2008-05-14 14:20:00,77.72,77.73,77.68,77.68,5100.0,57.4293,57.4367,57.3998,57.3998,5100.0
2008-05-14 14:25:00,77.68,77.73,77.68,77.7,1400.0,57.3998,57.4367,57.3998,57.4145,1400.0
2008-05-14 14:30:00,77.72,77.76,77.72,77.76,800.0,57.4293,57.4589,57.4293,57.4589,800.0
2008-05-14 14:35:00,77.75,77.75,77.69,77.69,700.0,57.4515,57.4515,57.4072,57.4072,700.0
2008-05-14 14:40:00,77.7,77.72,77.7,77.72,1000.0,57.4145,57.4293,57.4145,57.4293,1000.0
2008-05-14 14:45:00,77.69,77.69,77.69,77.69,100.0,57.4072,57.4072,57.4072,57.4072,100.0
2008-05-14 14:50:00,77.68,77.68,77.63,77.68,1300.0,57.3998,57.3998,57.3628,57.3998,1300.0
2008-05-14 14:55:00,77.67,77.67,77.67,77.67,100.0,57.3924,57.3924,57.3924,57.3924,100.0
2008-05-14 15:00:00,77.61,77.63,77.58,77.63,5800.0,57.348,57.3628,57.3259,57.3628,5800.0
2008-05-14 15:05:00,77.62,77.63,77.5,77.51,7000.0,57.3554,57.3628,57.2668,57.2741,7000.0
2008-05-14 15:10:00,77.53,77.56,77.49,77.52,5200.0,57.2889,57.3111,57.2594,57.2815,5200.0
2008-05-14 15:15:00,77.53,77.59,77.53,77.55,5000.0,57.2889,57.3333,57.2889,57.3037,5000.0
2008-05-14 15:20:00,77.54,77.54,77.44,77.44,7000.0,57.2963,57.2963,57.2224,57.2224,7000.0
2008-05-14 15:25:00,77.41,77.42,77.41,77.42,1000.0,57.2003,57.2076,57.2003,57.2076,1000.0
2008-05-14 15:30:00,77.4,77.4,77.37,77.37,700.0,57.1929,57.1929,57.1707,57.1707,700.0
2008-05-14 15:35:00,77.36,77.36,77.23,77.23,800.0,57.1633,57.1633,57.0672,57.0672,800.0
2008-05-14 15:40:00,77.29,77.32,77.15,77.15,11700.0,57.1116,57.1338,57.0081,57.0081,11700.0
2008-05-14 15:45:00,77.13,77.26,77.12,77.24,5100.0,56.9934,57.0894,56.986,57.0746,5100.0
2008-05-14 15:50:00,77.24,77.25,77.12,77.13,2600.0,57.0746,57.082,56.986,56.9934,2600.0
2008-05-14 15:55:00,77.16,77.18,77.12,77.16,9500.0,57.0155,57.0303,56.986,57.0155,9500.0
2008-05-14 16:00:00,77.14,77.22,77.14,77.22,1300.0,57.0007,57.0599,57.0007,57.0599,1300.0
2008-05-14 16:05:00,77.22,77.22,77.22,77.22,0.0,57.0599,57.0599,57.0599,57.0599,0.0
2008-05-14 16:10:00,77.22,77.22,77.22,77.22,0.0,57.0599,57.0599,57.0599,57.0599,0.0
2008-05-15 09:30:00,77.29,77.29,77.29,77.29,700.0,57.1116,57.1116,57.1116,57.1116,700.0
2008-05-15 09:35:00,77.21,77.22,77.21,77.22,400.0,57.0525,57.0599,57.0525,57.0599,400.0
2008-05-15 09:40:00,77.22,77.22,77.22,77.22,0.0,57.0599,57.0599,57.0599,57.0599,0.0
2008-05-15 09:45:00,77.18,77.23,77.14,77.23,2000.0,57.0303,57.0672,57.0007,57.0672,2000.0
2008-05-15 09:50:00,77.22,77.28,77.2,77.26,4800.0,57.0599,57.1042,57.0451,57.0894,4800.0
2008-05-15 09:55:00,77.27,77.3,77.25,77.27,7000.0,57.0968,57.119,57.082,57.0968,7000.0
2008-05-15 10:00:00,77.32,77.37,77.23,77.25,16200.0,57.1338,57.1707,57.0672,57.082,16200.0
2008-05-15 10:05:00,77.25,77.27,77.22,77.26,8600.0,57.082,57.0968,57.0599,57.0894,8600.0
2008-05-15 10:10:00,77.28,77.28,77.14,77.14,4500.0,57.1042,57.1042,57.0007,57.0007,4500.0
2008-05-15 10:15:00,77.17,77.27,77.13,77.26,3100.0,57.0229,57.0968,56.9934,57.0894,3100.0
2008-05-15 10:20:00,77.31,77.36,77.29,77.33,7300.0,57.1264,57.1633,57.1116,57.1411,7300.0
2008-05-15 10:25:00,77.32,77.36,77.28,77.35,5100.0,57.1338,57.1633,57.1042,57.1559,5100.0
2008-05-15 10:30:00,77.34,77.38,77.3,77.32,4100.0,57.1485,57.1781,57.119,57.1338,4100.0
2008-05-15 10:35:00,77.29,77.32,77.25,77.32,2200.0,57.1116,57.1338,57.082,57.1338,2200.0
2008-05-15 10:40:00,77.35,77.39,77.34,77.35,4500.0,57.1559,57.1855,57.1485,57.1559,4500.0
2008-05-15 10:45:00,77.35,77.43,77.35,77.37,3500.0,57.1559,57.215,57.1559,57.1707,3500.0
2008-05-15 10:50:00,77.37,77.37,77.35,77.36,3700.0,57.1707,57.1707,57.1559,57.1633,3700.0
2008-05-15 10:55:00,77.36,77.39,77.36,77.37,2000.0,57.1633,57.1855,57.1633,57.1707,2000.0
2008-05-15 11:00:00,77.37,77.46,77.37,77.46,3900.0,57.1707,57.2372,57.1707,57.2372,3900.0
2008-05-15 11:05:00,77.46,77.46,77.4,77.41,5600.0,57.2372,57.2372,57.1929,57.2003,5600.0
2008-05-15 11:10:00,77.37,77.39,77.36,77.39,5200.0,57.1707,57.1855,57.1633,57.1855,5200.0
2008-05-15 11:15:00,77.4,77.4,77.3,77.3,2100.0,57.1929,57.1929,57.119,57.119,2100.0
2008-05-15 11:20:00,77.3,77.36,77.3,77.34,1000.0,57.119,57.1633,57.119,57.1485,1000.0
2008-05-15 11:25:00,77.33,77.33,77.29,77.31,1300.0,57.1411,57.1411,57.1116,57.1264,1300.0
2008-05-15 11:30:00,77.32,77.36,77.32,77.33,2700.0,57.1338,57.1633,57.1338,57.1411,2700.0
2008-05-15 11:35:00,77.33,77.38,77.29,77.3,7500.0,57.1411,57.1781,57.1116,57.119,7500.0
2008-05-15 11:40:00,77.29,77.29,77.24,77.27,5100.0,57.1116,57.1116,57.0746,57.0968,5100.0
2008-05-15 11:45:00,77.27,77.31,77.27,77.3,3700.0,57.0968,57.1264,57.0968,57.119,3700.0
2008-05-15 11:50:00,77.29,77.32,77.26,77.31,5000.0,57.1116,57.1338,57.0894,57.1264,5000.0
2008-05-15 11:55:00,77.32,77.36,77.32,77.36,3700.0,57.1338,57.1633,57.1338,57.1633,3700.0
2008-05-15 12:00:00,77.37,77.44,77.36,77.43,3200.0,57.1707,57.2224,57.1633,57.215,3200.0
2008-05-15 12:05:00,77.43,77.47,77.42,77.44,5400.0,57.215,57.2446,57.2076,57.2224,5400.0
2008-05-15 12:10:00,77.43,77.48,77.41,77.48,4900.0,57.215,57.252,57.2003,57.252,4900.0
2008-05-15 12:15:00,77.47,77.47,77.44,77.44,2700.0,57.2446,57.2446,57.2224,57.2224,2700.0
2008-05-15 12:20:00,77.43,77.53,77.43,77.52,3000.0,57.215,57.2889,57.215,57.2815,3000.0
2008-05-15 12:25:00,77.52,77.56,77.48,77.56,5200.0,57.2815,57.3111,57.252,57.3111,5200.0
2008-05-15 12:30:00,77.56,77.63,77.54,77.57,22000.0,57.3111,57.3628,57.2963,57.3185,22000.0
2008-05-15 12:35:00,77.55,77.64,77.55,77.64,3200.0,57.3037,57.3702,57.3037,57.3702,3200.0
2008-05-15 12:40:00,77.65,77.67,77.56,77.56,5300.0,57.3776,57.3924,57.3111,57.3111,5300.0
2008-05-15 12:45:00,77.59,77.59,77.56,77.58,3300.0,57.3333,57.3333,57.3111,57.3259,3300.0
2008-05-15 12:50:00,77.57,77.57,77.55,77.56,2600.0,57.3185,57.3185,57.3037,57.3111,2600.0
2008-05-15 12:55:00,77.57,77.58,77.53,77.58,700.0,57.3185,57.3259,57.2889,57.3259,700.0
2008-05-15 13:00:00,77.57,77.65,77.57,77.65,3300.0,57.3185,57.3776,57.3185,57.3776,3300.0
2008-05-15 13:05:00,77.65,77.67,77.58,77.58,2300.0,57.3776,57.3924,57.3259,57.3259,2300.0
2008-05-15 13:10:00,77.56,77.61,77.56,77.59,6400.0,57.3111,57.348,57.3111,57.3333,6400.0
2008-05-15 13:15:00,77.58,77.6,77.56,77.58,6200.0,57.3259,57.3407,57.3111,57.3259,6200.0
2008-05-15 13:20:00,77.58,77.58,77.55,77.58,4200.0,57.3259,57.3259,57.3037,57.3259,4200.0
2008-05-15 13:25:00,77.59,77.63,77.58,77.58,5600.0,57.3333,57.3628,57.3259,57.3259,5600.0
2008-05-15 13:30:00,77.57,77.62,77.57,77.6,1800.0,57.3185,57.3554,57.3185,57.3407,1800.0
2008-05-15 13:35:00,77.62,77.62,77.49,77.51,6200.0,57.3554,57.3554,57.2594,57.2741,6200.0
2008-05-15 13:40:00,77.5,77.53,77.5,77.52,2100.0,57.2668,57.2889,57.2668,57.2815,2100.0
2008-05-15 13:45:00,77.53,77.61,77.53,77.61,1000.0,57.2889,57.348,57.2889,57.348,1000.0
2008-05-15 13:50:00,77.58,77.58,77.53,77.53,2500.0,57.3259,57.3259,57.2889,57.2889,2500.0
2008-05-15 13:55:00,77.5,77.59,77.5,77.58,3200.0,57.2668,57.3333,57.2668,57.3259,3200.0
2008-05-15 14:00:00,77.57,77.59,77.55,77.59,1100.0,57.3185,57.3333,57.3037,57.3333,1100.0
2008-05-15 14:05:00,77.58,77.66,77.58,77.65,1900.0,57.3259,57.385,57.3259,57.3776,1900.0
2008-05-15 14:10:00,77.69,77.71,77.66,77.69,7600.0,57.4072,57.4219,57.385,57.4072,7600.0
2008-05-15 14:15:00,77.65,77.65,77.65,77.65,100.0,57.3776,57.3776,57.3776,57.3776,100.0
2008-05-15 14:20:00,77.66,77.71,77.65,77.68,3800.0,57.385,57.4219,57.3776,57.3998,3800.0
2008-05-15 14:25:00,77.65,77.65,77.55,77.56,5200.0,57.3776,57.3776,57.3037,57.3111,5200.0
2008-05-15 14:30:00,77.57,77.6,77.56,77.58,2200.0,57.3185,57.3407,57.3111,57.3259,2200.0
2008-05-15 14:35:00,77.61,77.63,77.6,77.63,1700.0,57.348,57.3628,57.3407,57.3628,1700.0
2008-05-15 14:40:00,77.6,77.64,77.6,77.63,3500.0,57.3407,57.3702,57.3407,57.3628,3500.0
2008-05-15 14:45:00,77.68,77.68,77.62,77.63,2100.0,57.3998,57.3998,57.3554,57.3628,2100.0
2008-05-15 14:50:00,77.66,77.75,77.66,77.75,2100.0,57.385,57.4515,57.385,57.4515,2100.0
2008-05-15 14:55:00,77.77,77.77,77.68,77.7,4700.0,57.4663,57.4663,57.3998,57.4145,4700.0
2008-05-15 15:00:00,77.71,77.72,77.63,77.66,4800.0,57.4219,57.4293,57.3628,57.385,4800.0
2008-05-15 15:05:00,77.66,77.74,77.66,77.73,9200.0,57.385,57.4441,57.385,57.4367,9200.0
2008-05-15 15:10:00,77.76,77.76,77.74,77.74,9800.0,57.4589,57.4589,57.4441,57.4441,9800.0
2008-05-15 15:15:00,77.74,77.78,77.74,77.78,3200.0,57.4441,57.4737,57.4441,57.4737,3200.0
2008-05-15 15:20:00,77.75,77.75,77.69,77.73,4300.0,57.4515,57.4515,57.4072,57.4367,4300.0
2008-05-15 15:25:00,77.73,77.76,77.71,77.75,7500.0,57.4367,57.4589,57.4219,57.4515,7500.0
2008-05-15 15:30:00,77.77,77.77,77.69,77.75,8600.0,57.4663,57.4663,57.4072,57.4515,8600.0
2008-05-15 15:35:00,77.71,77.84,77.71,77.81,9000.0,57.4219,57.518,57.4219,57.4958,9000.0
2008-05-15 15:40:00,77.85,77.94,77.85,77.92,17600.0,57.5254,57.5919,57.5254,57.5771,17600.0
2008-05-15 15:45:00,77.96,78.02,77.96,77.98,6800.0,57.6067,57.651,57.6067,57.6214,6800.0
2008-05-15 15:50:00,78.02,78.06,77.97,77.97,7800.0,57.651,57.6806,57.6141,57.6141,7800.0
2008-05-15 15:55:00,77.97,77.99,77.92,77.99,18500.0,57.6141,57.6288,57.5771,57.6288,18500.0
2008-05-15 16:00:00,77.97,77.97,77.97,77.97,400.0,57.6141,57.6141,57.6141,57.6141,400.0
2008-05-15 16:05:00,77.97,77.97,77.97,77.97,0.0,57.6141,57.6141,57.6141,57.6141,0.0
2008-05-15 16:10:00,77.97,77.97,77.97,77.97,0.0,57.6141,57.6141,57.6141,57.6141,0.0
2008-05-16 09:30:00,78.25,78.25,78.13,78.13,12200.0,57.821,57.821,57.7323,57.7323,12200.0
2008-05-16 09:35:00,78.09,78.1,78.09,78.1,400.0,57.7027,57.7101,57.7027,57.7101,400.0
2008-05-16 09:40:00,78.07,78.07,77.94,77.96,5500.0,57.6879,57.6879,57.5919,57.6067,5500.0
2008-05-16 09:45:00,77.95,78.01,77.94,78.01,2900.0,57.5993,57.6436,57.5919,57.6436,2900.0
2008-05-16 09:50:00,78.02,78.09,78.02,78.06,21900.0,57.651,57.7027,57.651,57.6806,21900.0
2008-05-16 09:55:00,78.02,78.03,77.93,77.97,6200.0,57.651,57.6584,57.5845,57.6141,6200.0
2008-05-16 10:00:00,77.97,77.97,77.88,77.89,6500.0,57.6141,57.6141,57.5476,57.5549,6500.0
2008-05-16 10:05:00,77.91,77.91,77.83,77.85,9200.0,57.5697,57.5697,57.5106,57.5254,9200.0
2008-05-16 10:10:00,77.83,77.86,77.78,77.83,4900.0,57.5106,57.5328,57.4737,57.5106,4900.0
2008-05-16 10:15:00,77.92,77.94,77.91,77.94,700.0,57.5771,57.5919,57.5697,57.5919,700.0
2008-05-16 10:20:00,77.94,77.94,77.74,77.8,7500.0,57.5919,57.5919,57.4441,57.4884,7500.0
2008-05-16 10:25:00,77.81,77.91,77.79,77.91,9700.0,57.4958,57.5697,57.481,57.5697,9700.0
2008-05-16 10:30:00,77.91,77.94,77.9,77.91,2700.0,57.5697,57.5919,57.5623,57.5697,2700.0
2008-05-16 10:35:00,77.92,77.92,77.82,77.88,10400.0,57.5771,57.5771,57.5032,57.5476,10400.0
2008-05-16 10:40:00,77.89,77.9,77.84,77.85,9700.0,57.5549,57.5623,57.518,57.5254,9700.0
2008-05-16 10:45:00,77.85,77.87,77.79,77.79,6300.0,57.5254,57.5402,57.481,57.481,6300.0
2008-05-16 10:50:00,77.8,77.8,77.68,77.7,10400.0,57.4884,57.4884,57.3998,57.4145,10400.0
2008-05-16 10:55:00,77.7,77.71,77.66,77.68,4200.0,57.4145,57.4219,57.385,57.3998,4200.0
2008-05-16 11:00:00,77.65,77.68,77.61,77.63,8300.0,57.3776,57.3998,57.348,57.3628,8300.0
2008-05-16 11:05:00,77.62,77.68,77.62,77.67,6400.0,57.3554,57.3998,57.3554,57.3924,6400.0
2008-05-16 11:10:00,77.69,77.69,77.57,77.59,7400.0,57.4072,57.4072,57.3185,57.3333,7400.0
2008-05-16 11:15:00,77.59,77.63,77.59,77.62,5700.0,57.3333,57.3628,57.3333,57.3554,5700.0
2008-05-16 11:20:00,77.6,77.63,77.56,77.56,11100.0,57.3407,57.3628,57.3111,57.3111,11100.0
2008-05-16 11:25:00,77.57,77.64,77.57,77.63,14300.0,57.3185,57.3702,57.3185,57.3628,14300.0
2008-05-16 11:30:00,77.63,77.67,77.59,77.65,11500.0,57.3628,57.3924,57.3333,57.3776,11500.0
2008-05-16 11:35:00,77.65,77.68,77.65,77.67,2700.0,57.3776,57.3998,57.3776,57.3924,2700.0
2008-05-16 11:40:00,77.66,77.69,77.65,77.66,4800.0,57.385,57.4072,57.3776,57.385,4800.0
2008-05-16 11:45:00,77.66,77.72,77.64,77.71,2800.0,57.385,57.4293,57.3702,57.4219,2800.0
2008-05-16 11:50:00,77.74,77.74,77.71,77.73,800.0,57.4441,57.4441,57.4219,57.4367,800.0
2008-05-16 11:55:00,77.74,77.77,77.72,77.73,21300.0,57.4441,57.4663,57.4293,57.4367,21300.0
2008-05-16 12:00:00,77.71,77.72,77.68,77.7,9200.0,57.4219,57.4293,57.3998,57.4145,9200.0
2008-05-16 12:05:00,77.68,77.69,77.67,77.68,2200.0,57.3998,57.4072,57.3924,57.3998,2200.0
2008-05-16 12:10:00,77.71,77.78,77.71,77.76,15700.0,57.4219,57.4737,57.4219,57.4589,15700.0
2008-05-16 12:15:00,77.76,77.83,77.73,77.83,9800.0,57.4589,57.5106,57.4367,57.5106,9800.0
2008-05-16 12:20:00,77.83,77.83,77.77,77.77,5200.0,57.5106,57.5106,57.4663,57.4663,5200.0
2008-05-16 12:25:00,77.78,77.82,77.75,77.82,11800.0,57.4737,57.5032,57.4515,57.5032,11800.0
2008-05-16 12:30:00,77.84,77.87,77.77,77.77,15100.0,57.518,57.5402,57.4663,57.4663,15100.0
2008-05-16 12:35:00,77.81,77.81,77.77,77.81,6200.0,57.4958,57.4958,57.4663,57.4958,6200.0
2008-05-16 12:40:00,77.81,77.87,77.81,77.87,2600.0,57.4958,57.5402,57.4958,57.5402,2600.0
2008-05-16 12:45:00,77.88,77.9,77.85,77.87,5200.0,57.5476,57.5623,57.5254,57.5402,5200.0
2008-05-16 12:50:00,77.87,77.91,77.85,77.89,8300.0,57.5402,57.5697,57.5254,57.5549,8300.0
2008-05-16 12:55:00,77.89,77.94,77.89,77.9,10600.0,57.5549,57.5919,57.5549,57.5623,10600.0
2008-05-16 13:00:00,77.9,77.94,77.87,77.93,9600.0,57.5623,57.5919,57.5402,57.5845,9600.0
2008-05-16 13:05:00,77.94,77.96,77.94,77.96,4600.0,57.5919,57.6067,57.5919,57.6067,4600.0
2008-05-16 13:10:00,77.96,77.96,77.91,77.91,4000.0,57.6067,57.6067,57.5697,57.5697,4000.0
2008-05-16 13:15:00,77.88,77.88,77.84,77.86,6600.0,57.5476,57.5476,57.518,57.5328,6600.0
2008-05-16 13:20:00,77.85,77.93,77.84,77.93,22700.0,57.5254,57.5845,57.518,57.5845,22700.0
2008-05-16 13:25:00,77.92,77.92,77.88,77.9,10500.0,57.5771,57.5771,57.5476,57.5623,10500.0
2008-05-16 13:30:00,77.9,77.9,77.86,77.89,8700.0,57.5623,57.5623,57.5328,57.5549,8700.0
2008-05-16 13:35:00,77.89,77.89,77.79,77.79,8100.0,57.5549,57.5549,57.481,57.481,8100.0
2008-05-16 13:40:00,77.79,77.81,77.77,77.78,5200.0,57.481,57.4958,57.4663,57.4737,5200.0
2008-05-16 13:45:00,77.78,77.81,77.77,77.79,9200.0,57.4737,57.4958,57.4663,57.481,9200.0
2008-05-16 13:50:00,77.79,77.82,77.77,77.81,2100.0,57.481,57.5032,57.4663,57.4958,2100.0
2008-05-16 13:55:00,77.83,77.92,77.83,77.85,17000.0,57.5106,57.5771,57.5106,57.5254,17000.0
2008-05-16 14:00:00,77.85,77.85,77.79,77.82,3800.0,57.5254,57.5254,57.481,57.5032,3800.0
2008-05-16 14:05:00,77.82,77.82,77.78,77.81,2600.0,57.5032,57.5032,57.4737,57.4958,2600.0
2008-05-16 14:10:00,77.85,77.89,77.84,77.89,8000.0,57.5254,57.5549,57.518,57.5549,8000.0
2008-05-16 14:15:00,77.87,77.91,77.85,77.9,7800.0,57.5402,57.5697,57.5254,57.5623,7800.0
2008-05-16 14:20:00,77.91,77.95,77.91,77.91,6100.0,57.5697,57.5993,57.5697,57.5697,6100.0
2008-05-16 14:25:00,77.9,77.93,77.85,77.9,4000.0,57.5623,57.5845,57.5254,57.5623,4000.0
2008-05-16 14:30:00,77.91,77.92,77.86,77.87,5200.0,57.5697,57.5771,57.5328,57.5402,5200.0
2008-05-16 14:35:00,77.87,77.93,77.87,77.91,4700.0,57.5402,57.5845,57.5402,57.5697,4700.0
2008-05-16 14:40:00,77.92,77.97,77.91,77.97,3900.0,57.5771,57.6141,57.5697,57.6141,3900.0
2008-05-16 14:45:00,77.97,78.02,77.97,77.97,7400.0,57.6141,57.651,57.6141,57.6141,7400.0
2008-05-16 14:50:00,77.99,78.04,77.99,78.04,1800.0,57.6288,57.6658,57.6288,57.6658,1800.0
2008-05-16 14:55:00,78.06,78.08,78.03,78.04,4900.0,57.6806,57.6953,57.6584,57.6658,4900.0
2008-05-16 15:00:00,78.01,78.01,77.97,78.01,2600.0,57.6436,57.6436,57.6141,57.6436,2600.0
2008-05-16 15:05:00,78.0,78.09,78.0,78.09,3800.0,57.6362,57.7027,57.6362,57.7027,3800.0
2008-05-16 15:10:00,78.1,78.1,78.06,78.06,1600.0,57.7101,57.7101,57.6806,57.6806,1600.0
2008-05-16 15:15:00,78.07,78.14,78.07,78.14,9200.0,57.6879,57.7397,57.6879,57.7397,9200.0
2008-05-16 15:20:00,78.14,78.17,78.13,78.17,9900.0,57.7397,57.7618,57.7323,57.7618,9900.0
2008-05-16 15:25:00,78.19,78.19,78.11,78.12,6400.0,57.7766,57.7766,57.7175,57.7249,6400.0
2008-05-16 15:30:00,78.1,78.12,78.08,78.12,5400.0,57.7101,57.7249,57.6953,57.7249,5400.0
2008-05-16 15:35:00,78.13,78.16,78.13,78.15,3200.0,57.7323,57.7545,57.7323,57.7471,3200.0
2008-05-16 15:40:00,78.16,78.2,78.15,78.15,2700.0,57.7545,57.784,57.7471,57.7471,2700.0
2008-05-16 15:45:00,78.12,78.17,78.12,78.17,3900.0,57.7249,57.7618,57.7249,57.7618,3900.0
2008-05-16 15:50:00,78.18,78.18,78.11,78.13,8600.0,57.7692,57.7692,57.7175,57.7323,8600.0
2008-05-16 15:55:00,78.14,78.18,78.11,78.18,14900.0,57.7397,57.7692,57.7175,57.7692,14900.0
2008-05-19 09:30:00,78.19,78.22,78.12,78.13,11500.0,57.7766,57.7988,57.7249,57.7323,11500.0
2008-05-19 09:35:00,78.12,78.18,78.1,78.1,7700.0,57.7249,57.7692,57.7101,57.7101,7700.0
2008-05-19 09:40:00,78.08,78.11,78.06,78.09,7400.0,57.6953,57.7175,57.6806,57.7027,7400.0
2008-05-19 09:45:00,78.13,78.28,78.12,78.28,3100.0,57.7323,57.8431,57.7249,57.8431,3100.0
2008-05-19 09:50:00,78.33,78.35,78.31,78.34,3500.0,57.8801,57.8948,57.8653,57.8875,3500.0
2008-05-19 09:55:00,78.33,78.35,78.33,78.35,2700.0,57.8801,57.8948,57.8801,57.8948,2700.0
2008-05-19 10:00:00,78.38,78.38,78.31,78.31,1600.0,57.917,57.917,57.8653,57.8653,1600.0
2008-05-19 10:05:00,78.33,78.46,78.33,78.44,3600.0,57.8801,57.9761,57.8801,57.9613,3600.0
2008-05-19 10:10:00,78.47,78.48,78.43,78.45,4200.0,57.9835,57.9909,57.954,57.9687,4200.0
2008-05-19 10:15:00,78.45,78.48,78.4,78.43,5600.0,57.9687,57.9909,57.9318,57.954,5600.0
2008-05-19 10:20:00,78.44,78.47,78.41,78.46,12500.0,57.9613,57.9835,57.9392,57.9761,12500.0
2008-05-19 10:25:00,78.48,78.52,78.44,78.5,12700.0,57.9909,58.0205,57.9613,58.0057,12700.0
2008-05-19 10:30:00,78.49,78.52,78.47,78.52,7800.0,57.9983,58.0205,57.9835,58.0205,7800.0
2008-05-19 10:35:00,78.53,78.65,78.53,78.61,14200.0,58.0279,58.1165,58.0279,58.087,14200.0
2008-05-19 10:40:00,78.6,78.61,78.54,78.55,4600.0,58.0796,58.087,58.0352,58.0426,4600.0
2008-05-19 10:45:00,78.53,78.57,78.51,78.54,8700.0,58.0279,58.0574,58.0131,58.0352,8700.0
2008-05-19 10:50:00,78.55,78.57,78.51,78.56,1004200.0,58.0426,58.0574,58.0131,58.05,1004200.0
2008-05-19 10:55:00,78.58,78.61,78.55,78.56,4900.0,58.0648,58.087,58.0426,58.05,4900.0
2008-05-19 11:00:00,78.57,78.58,78.55,78.58,2700.0,58.0574,58.0648,58.0426,58.0648,2700.0
2008-05-19 11:05:00,78.61,78.61,78.53,78.54,7000.0,58.087,58.087,58.0279,58.0352,7000.0
2008-05-19 11:10:00,78.55,78.6,78.54,78.6,35800.0,58.0426,58.0796,58.0352,58.0796,35800.0
2008-05-19 11:15:00,78.6,78.71,78.58,78.71,7200.0,58.0796,58.1609,58.0648,58.1609,7200.0
2008-05-19 11:20:00,78.7,78.74,78.67,78.74,6900.0,58.1535,58.183,58.1313,58.183,6900.0
2008-05-19 11:25:00,78.73,78.78,78.72,78.73,7100.0,58.1756,58.2126,58.1682,58.1756,7100.0
2008-05-19 11:30:00,78.73,78.76,78.71,78.75,5100.0,58.1756,58.1978,58.1609,58.1904,5100.0
2008-05-19 11:35:00,78.73,78.82,78.73,78.81,10100.0,58.1756,58.2421,58.1756,58.2348,10100.0
2008-05-19 11:40:00,78.81,78.88,78.81,78.87,8000.0,58.2348,58.2865,58.2348,58.2791,8000.0
2008-05-19 11:45:00,78.87,78.88,78.83,78.85,3400.0,58.2791,58.2865,58.2495,58.2643,3400.0
2008-05-19 11:50:00,78.84,78.84,78.79,78.8,5200.0,58.2569,58.2569,58.22,58.2274,5200.0
2008-05-19 11:55:00,78.79,78.82,78.78,78.82,1700.0,58.22,58.2421,58.2126,58.2421,1700.0
2008-05-19 12:00:00,78.8,78.81,78.77,78.78,6200.0,58.2274,58.2348,58.2052,58.2126,6200.0
2008-05-19 12:05:00,78.78,78.82,78.78,78.82,4200.0,58.2126,58.2421,58.2126,58.2421,4200.0
2008-05-19 12:10:00,78.84,78.86,78.83,78.83,6300.0,58.2569,58.2717,58.2495,58.2495,6300.0
2008-05-19 12:15:00,78.84,78.89,78.84,78.85,4700.0,58.2569,58.2939,58.2569,58.2643,4700.0
2008-05-19 12:20:00,78.85,78.88,78.83,78.86,5600.0,58.2643,58.2865,58.2495,58.2717,5600.0
2008-05-19 12:25:00,78.84,78.86,78.82,78.86,3400.0,58.2569,58.2717,58.2421,58.2717,3400.0
2008-05-19 12:30:00,78.86,78.91,78.86,78.88,2800.0,58.2717,58.3086,58.2717,58.2865,2800.0
2008-05-19 12:35:00,78.9,78.91,78.86,78.86,4600.0,58.3013,58.3086,58.2717,58.2717,4600.0
2008-05-19 12:40:00,78.86,78.88,78.83,78.83,4400.0,58.2717,58.2865,58.2495,58.2495,4400.0
2008-05-19 12:45:00,78.82,78.83,78.79,78.81,7100.0,58.2421,58.2495,58.22,58.2348,7100.0
2008-05-19 12:50:00,78.8,78.82,78.79,78.81,5300.0,58.2274,58.2421,58.22,58.2348,5300.0
2008-05-19 12:55:00,78.8,78.8,78.78,78.79,3900.0,58.2274,58.2274,58.2126,58.22,3900.0
2008-05-19 13:00:00,78.83,78.88,78.81,78.88,2600.0,58.2495,58.2865,58.2348,58.2865,2600.0
2008-05-19 13:05:00,78.86,78.89,78.85,78.86,4900.0,58.2717,58.2939,58.2643,58.2717,4900.0
2008-05-19 13:10:00,78.86,78.86,78.81,78.83,3000.0,58.2717,58.2717,58.2348,58.2495,3000.0
2008-05-19 13:15:00,78.84,78.87,78.84,78.87,900.0,58.2569,58.2791,58.2569,58.2791,900.0
2008-05-19 13:20:00,78.87,78.89,78.85,78.87,4700.0,58.2791,58.2939,58.2643,58.2791,4700.0
2008-05-19 13:25:00,78.9,78.97,78.89,78.94,7600.0,58.3013,58.353,58.2939,58.3308,7600.0
2008-05-19 13:30:00,78.95,78.95,78.89,78.89,1300.0,58.3382,58.3382,58.2939,58.2939,1300.0
2008-05-19 13:35:00,78.87,78.87,78.85,78.86,2500.0,58.2791,58.2791,58.2643,58.2717,2500.0
2008-05-19 13:40:00,78.86,78.91,78.84,78.84,3300.0,58.2717,58.3086,58.2569,58.2569,3300.0
2008-05-19 13:45:00,78.83,78.85,78.81,78.83,3700.0,58.2495,58.2643,58.2348,58.2495,3700.0
2008-05-19 13:50:00,78.83,78.84,78.79,78.79,3000.0,58.2495,58.2569,58.22,58.22,3000.0
2008-05-19 13:55:00,78.8,78.8,78.66,78.66,1007600.0,58.2274,58.2274,58.1239,58.1239,1007600.0
2008-05-19 14:00:00,78.67,78.67,78.58,78.58,7100.0,58.1313,58.1313,58.0648,58.0648,7100.0
2008-05-19 14:05:00,78.58,78.61,78.56,78.56,5100.0,58.0648,58.087,58.05,58.05,5100.0
2008-05-19 14:10:00,78.54,78.54,78.46,78.48,11100.0,58.0352,58.0352,57.9761,57.9909,11100.0
2008-05-19 14:15:00,78.45,78.45,78.22,78.36,19000.0,57.9687,57.9687,57.7988,57.9022,19000.0
2008-05-19 14:20:00,78.33,78.4,78.28,78.4,8400.0,57.8801,57.9318,57.8431,57.9318,8400.0
2008-05-19 14:25:00,78.4,78.4,78.22,78.28,7200.0,57.9318,57.9318,57.7988,57.8431,7200.0
2008-05-19 14:30:00,78.29,78.34,78.29,78.32,5800.0,57.8505,57.8875,57.8505,57.8727,5800.0
2008-05-19 14:35:00,78.29,78.34,78.28,78.33,10800.0,57.8505,57.8875,57.8431,57.8801,10800.0
2008-05-19 14:40:00,78.34,78.36,78.32,78.33,5600.0,57.8875,57.9022,57.8727,57.8801,5600.0
2008-05-19 14:45:00,78.32,78.34,78.26,78.28,11300.0,57.8727,57.8875,57.8283,57.8431,11300.0
2008-05-19 14:50:00,78.29,78.39,78.26,78.39,7800.0,57.8505,57.9244,57.8283,57.9244,7800.0
2008-05-19 14:55:00,78.41,78.41,78.35,78.4,4900.0,57.9392,57.9392,57.8948,57.9318,4900.0
2008-05-19 15:00:00,78.4,78.42,78.32,78.34,7100.0,57.9318,57.9466,57.8727,57.8875,7100.0
2008-05-19 15:05:00,78.32,78.36,78.31,78.33,5100.0,57.8727,57.9022,57.8653,57.8801,5100.0
2008-05-19 15:10:00,78.39,78.45,78.36,78.36,17100.0,57.9244,57.9687,57.9022,57.9022,17100.0
2008-05-19 15:15:00,78.38,78.39,78.31,78.32,5700.0,57.917,57.9244,57.8653,57.8727,5700.0
2008-05-19 15:20:00,78.34,78.39,78.33,78.35,14500.0,57.8875,57.9244,57.8801,57.8948,14500.0
2008-05-19 15:25:00,78.35,78.35,78.3,78.32,5700.0,57.8948,57.8948,57.8579,57.8727,5700.0
2008-05-19 15:30:00,78.34,78.35,78.1,78.14,11500.0,57.8875,57.8948,57.7101,57.7397,11500.0
2008-05-19 15:35:00,78.15,78.15,77.96,77.97,7600.0,57.7471,57.7471,57.6067,57.6141,7600.0
2008-05-19 15:40:00,77.95,78.08,77.94,78.08,13600.0,57.5993,57.6953,57.5919,57.6953,13600.0
2008-05-19 15:45:00,78.08,78.08,78.02,78.06,20000.0,57.6953,57.6953,57.651,57.6806,20000.0
2008-05-19 15:50:00,78.12,78.18,78.1,78.18,12500.0,57.7249,57.7692,57.7101,57.7692,12500.0
2008-05-19 15:55:00,78.18,78.2,78.14,78.16,8400.0,57.7692,57.784,57.7397,57.7545,8400.0
2008-05-20 09:30:00,77.84,77.9,77.8,77.8,10900.0,57.518,57.5623,57.4884,57.4884,10900.0
2008-05-20 09:35:00,77.8,77.82,77.75,77.8,3800.0,57.4884,57.5032,57.4515,57.4884,3800.0
2008-05-20 09:40:00,77.78,77.78,77.73,77.73,2900.0,57.4737,57.4737,57.4367,57.4367,2900.0
2008-05-20 09:45:00,77.76,77.86,77.76,77.81,4900.0,57.4589,57.5328,57.4589,57.4958,4900.0
2008-05-20 09:50:00,77.82,77.82,77.69,77.7,45800.0,57.5032,57.5032,57.4072,57.4145,45800.0
2008-05-20 09:55:00,77.69,77.7,77.64,77.66,8800.0,57.4072,57.4145,57.3702,57.385,8800.0
2008-05-20 10:00:00,77.64,77.64,77.56,77.6,7900.0,57.3702,57.3702,57.3111,57.3407,7900.0
2008-05-20 10:05:00,77.6,77.65,77.6,77.64,2600.0,57.3407,57.3776,57.3407,57.3702,2600.0
2008-05-20 10:10:00,77.59,77.67,77.54,77.67,17800.0,57.3333,57.3924,57.2963,57.3924,17800.0
2008-05-20 10:15:00,77.68,77.69,77.63,77.67,7600.0,57.3998,57.4072,57.3628,57.3924,7600.0
2008-05-20 10:20:00,77.69,77.74,77.65,77.67,9100.0,57.4072,57.4441,57.3776,57.3924,9100.0
2008-05-20 10:25:00,77.7,77.76,77.67,77.75,18600.0,57.4145,57.4589,57.3924,57.4515,18600.0
2008-05-20 10:30:00,77.71,77.72,77.61,77.61,11200.0,57.4219,57.4293,57.348,57.348,11200.0
2008-05-20 10:35:00,77.62,77.62,77.55,77.58,12100.0,57.3554,57.3554,57.3037,57.3259,12100.0
2008-05-20 10:40:00,77.58,77.67,77.58,77.66,6400.0,57.3259,57.3924,57.3259,57.385,6400.0
2008-05-20 10:45:00,77.69,77.7,77.63,77.69,13900.0,57.4072,57.4145,57.3628,57.4072,13900.0
2008-05-20 10:50:00,77.71,77.74,77.63,77.63,7800.0,57.4219,57.4441,57.3628,57.3628,7800.0
2008-05-20 10:55:00,77.64,77.73,77.64,77.73,8400.0,57.3702,57.4367,57.3702,57.4367,8400.0
2008-05-20 11:00:00,77.73,77.75,77.59,77.59,7600.0,57.4367,57.4515,57.3333,57.3333,7600.0
2008-05-20 11:05:00,77.6,77.63,77.51,77.51,18800.0,57.3407,57.3628,57.2741,57.2741,18800.0
2008-05-20 11:10:00,77.52,77.57,77.51,77.55,9600.0,57.2815,57.3185,57.2741,57.3037,9600.0
2008-05-20 11:15:00,77.57,77.59,77.54,77.57,3900.0,57.3185,57.3333,57.2963,57.3185,3900.0
2008-05-20 11:20:00,77.57,77.59,77.54,77.57,15400.0,57.3185,57.3333,57.2963,57.3185,15400.0
2008-05-20 11:25:00,77.57,77.6,77.56,77.58,5100.0,57.3185,57.3407,57.3111,57.3259,5100.0
2008-05-20 11:30:00,77.58,77.59,77.5,77.57,41200.0,57.3259,57.3333,57.2668,57.3185,41200.0
2008-05-20 11:35:00,77.53,77.54,77.47,77.53,7800.0,57.2889,57.2963,57.2446,57.2889,7800.0
2008-05-20 11:40:00,77.5,77.53,77.48,77.48,8000.0,57.2668,57.2889,57.252,57.252,8000.0
2008-05-20 11:45:00,77.46,77.49,77.43,77.45,8000.0,57.2372,57.2594,57.215,57.2298,8000.0
2008-05-20 11:50:00,77.46,77.47,77.43,77.47,5800.0,57.2372,57.2446,57.215,57.2446,5800.0
2008-05-20 11:55:00,77.47,77.48,77.43,77.48,3200.0,57.2446,57.252,57.215,57.252,3200.0
2008-05-20 12:00:00,77.48,77.51,77.44,77.5,4800.0,57.252,57.2741,57.2224,57.2668,4800.0
2008-05-20 12:05:00,77.49,77.56,77.49,77.54,7200.0,57.2594,57.3111,57.2594,57.2963,7200.0
2008-05-20 12:10:00,77.55,77.59,77.52,77.59,6000.0,57.3037,57.3333,57.2815,57.3333,6000.0
2008-05-20 12:15:00,77.58,77.59,77.55,77.57,2600.0,57.3259,57.3333,57.3037,57.3185,2600.0
2008-05-20 12:20:00,77.57,77.68,77.57,77.68,8000.0,57.3185,57.3998,57.3185,57.3998,8000.0
2008-05-20 12:25:00,77.66,77.66,77.63,77.64,6100.0,57.385,57.385,57.3628,57.3702,6100.0
2008-05-20 12:30:00,77.64,77.66,77.63,77.65,4600.0,57.3702,57.385,57.3628,57.3776,4600.0
2008-05-20 12:35:00,77.65,77.71,77.65,77.65,6300.0,57.3776,57.4219,57.3776,57.3776,6300.0
2008-05-20 12:40:00,77.64,77.64,77.57,77.58,5000.0,57.3702,57.3702,57.3185,57.3259,5000.0
2008-05-20 12:45:00,77.58,77.59,77.55,77.55,4400.0,57.3259,57.3333,57.3037,57.3037,4400.0
2008-05-20 12:50:00,77.55,77.57,77.48,77.49,7100.0,57.3037,57.3185,57.252,57.2594,7100.0
2008-05-20 12:55:00,77.48,77.53,77.48,77.53,5400.0,57.252,57.2889,57.252,57.2889,5400.0
2008-05-20 13:00:00,77.54,77.56,77.52,77.54,3700.0,57.2963,57.3111,57.2815,57.2963,3700.0
2008-05-20 13:05:00,77.54,77.62,77.54,77.59,5000.0,57.2963,57.3554,57.2963,57.3333,5000.0
2008-05-20 13:10:00,77.59,77.65,77.59,77.65,3500.0,57.3333,57.3776,57.3333,57.3776,3500.0
2008-05-20 13:15:00,77.65,77.67,77.63,77.66,9300.0,57.3776,57.3924,57.3628,57.385,9300.0
2008-05-20 13:20:00,77.66,77.66,77.51,77.57,23900.0,57.385,57.385,57.2741,57.3185,23900.0
2008-05-20 13:25:00,77.57,77.64,77.56,77.59,36200.0,57.3185,57.3702,57.3111,57.3333,36200.0
2008-05-20 13:30:00,77.6,77.6,77.52,77.55,22500.0,57.3407,57.3407,57.2815,57.3037,22500.0
2008-05-20 13:35:00,77.56,77.56,77.48,77.48,16600.0,57.3111,57.3111,57.252,57.252,16600.0
2008-05-20 13:40:00,77.46,77.51,77.44,77.5,10100.0,57.2372,57.2741,57.2224,57.2668,10100.0
2008-05-20 13:45:00,77.52,77.55,77.48,77.53,6100.0,57.2815,57.3037,57.252,57.2889,6100.0
2008-05-20 13:50:00,77.54,77.56,77.48,77.48,13600.0,57.2963,57.3111,57.252,57.252,13600.0
2008-05-20 13:55:00,77.46,77.46,77.34,77.37,24000.0,57.2372,57.2372,57.1485,57.1707,24000.0
2008-05-20 14:00:00,77.35,77.44,77.35,77.4,9600.0,57.1559,57.2224,57.1559,57.1929,9600.0
2008-05-20 14:05:00,77.4,77.43,77.29,77.33,12700.0,57.1929,57.215,57.1116,57.1411,12700.0
2008-05-20 14:10:00,77.34,77.39,77.34,77.37,10700.0,57.1485,57.1855,57.1485,57.1707,10700.0
2008-05-20 14:15:00,77.36,77.36,77.26,77.28,13000.0,57.1633,57.1633,57.0894,57.1042,13000.0
2008-05-20 14:20:00,77.27,77.34,77.27,77.33,6700.0,57.0968,57.1485,57.0968,57.1411,6700.0
2008-05-20 14:25:00,77.31,77.31,77.28,77.29,2800.0,57.1264,57.1264,57.1042,57.1116,2800.0
2008-05-20 14:30:00,77.28,77.37,77.28,77.36,4000.0,57.1042,57.1707,57.1042,57.1633,4000.0
2008-05-20 14:35:00,77.4,77.44,77.4,77.44,3400.0,57.1929,57.2224,57.1929,57.2224,3400.0
2008-05-20 14:40:00,77.44,77.44,77.4,77.43,2800.0,57.2224,57.2224,57.1929,57.215,2800.0
2008-05-20 14:45:00,77.41,77.43,77.35,77.38,6400.0,57.2003,57.215,57.1559,57.1781,6400.0
2008-05-20 14:50:00,77.37,77.42,77.36,77.4,13500.0,57.1707,57.2076,57.1633,57.1929,13500.0
2008-05-20 14:55:00,77.4,77.43,77.35,77.35,8600.0,57.1929,57.215,57.1559,57.1559,8600.0
2008-05-20 15:00:00,77.34,77.43,77.34,77.43,5900.0,57.1485,57.215,57.1485,57.215,5900.0
2008-05-20 15:05:00,77.46,77.5,77.45,77.45,7400.0,57.2372,57.2668,57.2298,57.2298,7400.0
2008-05-20 15:10:00,77.45,77.5,77.45,77.47,8100.0,57.2298,57.2668,57.2298,57.2446,8100.0
2008-05-20 15:15:00,77.46,77.57,77.44,77.55,14700.0,57.2372,57.3185,57.2224,57.3037,14700.0
2008-05-20 15:20:00,77.56,77.57,77.47,77.53,15900.0,57.3111,57.3185,57.2446,57.2889,15900.0
2008-05-20 15:25:00,77.52,77.54,77.49,77.5,9400.0,57.2815,57.2963,57.2594,57.2668,9400.0
2008-05-20 15:30:00,77.52,77.52,77.35,77.35,13600.0,57.2815,57.2815,57.1559,57.1559,13600.0
2008-05-20 15:35:00,77.33,77.37,77.28,77.31,36200.0,57.1411,57.1707,57.1042,57.1264,36200.0
2008-05-20 15:40:00,77.31,77.41,77.29,77.39,20700.0,57.1264,57.2003,57.1116,57.1855,20700.0
2008-05-20 15:45:00,77.4,77.53,77.4,77.52,18500.0,57.1929,57.2889,57.1929,57.2815,18500.0
2008-05-20 15:50:00,77.5,77.61,77.48,77.58,9700.0,57.2668,57.348,57.252,57.3259,9700.0
2008-05-20 15:55:00,77.59,77.59,77.5,77.58,14400.0,57.3333,57.3333,57.2668,57.3259,14400.0
2008-05-20 16:00:00,77.56,77.56,77.56,77.56,300.0,57.3111,57.3111,57.3111,57.3111,300.0
2008-05-20 16:05:00,77.56,77.56,77.56,77.56,0.0,57.3111,57.3111,57.3111,57.3111,0.0
2008-05-20 16:10:00,77.56,77.56,77.56,77.56,0.0,57.3111,57.3111,57.3111,57.3111,0.0
2008-05-21 09:30:00,77.64,77.7,77.64,77.68,8700.0,57.3702,57.4145,57.3702,57.3998,8700.0
2008-05-21 09:35:00,77.67,77.81,77.64,77.8,23000.0,57.3924,57.4958,57.3702,57.4884,23000.0
2008-05-21 09:40:00,77.8,77.84,77.78,77.78,16800.0,57.4884,57.518,57.4737,57.4737,16800.0
2008-05-21 09:45:00,77.81,77.85,77.72,77.72,6000.0,57.4958,57.5254,57.4293,57.4293,6000.0
2008-05-21 09:50:00,77.72,77.72,77.65,77.66,7800.0,57.4293,57.4293,57.3776,57.385,7800.0
2008-05-21 09:55:00,77.66,77.7,77.6,77.6,17200.0,57.385,57.4145,57.3407,57.3407,17200.0
2008-05-21 10:00:00,77.59,77.63,77.56,77.63,12800.0,57.3333,57.3628,57.3111,57.3628,12800.0
2008-05-21 10:05:00,77.65,77.66,77.53,77.53,26300.0,57.3776,57.385,57.2889,57.2889,26300.0
2008-05-21 10:10:00,77.53,77.63,77.53,77.6,31300.0,57.2889,57.3628,57.2889,57.3407,31300.0
2008-05-21 10:15:00,77.61,77.61,77.52,77.56,16200.0,57.348,57.348,57.2815,57.3111,16200.0
2008-05-21 10:20:00,77.6,77.66,77.6,77.66,33100.0,57.3407,57.385,57.3407,57.385,33100.0
2008-05-21 10:25:00,77.66,77.7,77.64,77.7,16700.0,57.385,57.4145,57.3702,57.4145,16700.0
2008-05-21 10:30:00,77.66,77.66,77.47,77.59,18000.0,57.385,57.385,57.2446,57.3333,18000.0
2008-05-21 10:35:00,77.6,77.61,77.49,77.53,29100.0,57.3407,57.348,57.2594,57.2889,29100.0
2008-05-21 10:40:00,77.51,77.6,77.5,77.55,31600.0,57.2741,57.3407,57.2668,57.3037,31600.0
2008-05-21 10:45:00,77.57,77.58,77.43,77.43,15200.0,57.3185,57.3259,57.215,57.215,15200.0
2008-05-21 10:50:00,77.41,77.41,77.3,77.34,16200.0,57.2003,57.2003,57.119,57.1485,16200.0
2008-05-21 10:55:00,77.34,77.36,77.28,77.29,17200.0,57.1485,57.1633,57.1042,57.1116,17200.0
2008-05-21 11:00:00,77.31,77.34,77.27,77.31,33000.0,57.1264,57.1485,57.0968,57.1264,33000.0
2008-05-21 11:05:00,77.31,77.31,77.25,77.27,15600.0,57.1264,57.1264,57.082,57.0968,15600.0
2008-05-21 11:10:00,77.26,77.35,77.26,77.34,8100.0,57.0894,57.1559,57.0894,57.1485,8100.0
2008-05-21 11:15:00,77.35,77.37,77.31,77.32,5900.0,57.1559,57.1707,57.1264,57.1338,5900.0
2008-05-21 11:20:00,77.31,77.37,77.31,77.37,3600.0,57.1264,57.1707,57.1264,57.1707,3600.0
2008-05-21 11:25:00,77.37,77.45,77.37,77.43,8200.0,57.1707,57.2298,57.1707,57.215,8200.0
2008-05-21 11:30:00,77.43,77.43,77.36,77.41,135300.0,57.215,57.215,57.1633,57.2003,135300.0
2008-05-21 11:35:00,77.41,77.43,77.38,77.42,2600.0,57.2003,57.215,57.1781,57.2076,2600.0
2008-05-21 11:40:00,77.41,77.42,77.34,77.35,3200.0,57.2003,57.2076,57.1485,57.1559,3200.0
2008-05-21 11:45:00,77.36,77.42,77.36,77.42,2200.0,57.1633,57.2076,57.1633,57.2076,2200.0
2008-05-21 11:50:00,77.44,77.48,77.44,77.48,4800.0,57.2224,57.252,57.2224,57.252,4800.0
2008-05-21 11:55:00,77.52,77.53,77.47,77.48,2900.0,57.2815,57.2889,57.2446,57.252,2900.0
2008-05-21 12:00:00,77.48,77.49,77.45,77.48,3100.0,57.252,57.2594,57.2298,57.252,3100.0
2008-05-21 12:05:00,77.5,77.5,77.43,77.45,8200.0,57.2668,57.2668,57.215,57.2298,8200.0
2008-05-21 12:10:00,77.47,77.49,77.45,77.45,8000.0,57.2446,57.2594,57.2298,57.2298,8000.0
2008-05-21 12:15:00,77.45,77.45,77.4,77.42,8800.0,57.2298,57.2298,57.1929,57.2076,8800.0
2008-05-21 12:20:00,77.42,77.46,77.42,77.44,3100.0,57.2076,57.2372,57.2076,57.2224,3100.0
2008-05-21 12:25:00,77.44,77.48,77.43,77.48,10900.0,57.2224,57.252,57.215,57.252,10900.0
2008-05-21 12:30:00,77.47,77.48,77.46,77.47,3200.0,57.2446,57.252,57.2372,57.2446,3200.0
2008-05-21 12:35:00,77.46,77.49,77.44,77.47,3300.0,57.2372,57.2594,57.2224,57.2446,3300.0
2008-05-21 12:40:00,77.47,77.62,77.47,77.62,6800.0,57.2446,57.3554,57.2446,57.3554,6800.0
2008-05-21 12:45:00,77.63,77.63,77.58,77.59,8200.0,57.3628,57.3628,57.3259,57.3333,8200.0
2008-05-21 12:50:00,77.6,77.6,77.5,77.52,5000.0,57.3407,57.3407,57.2668,57.2815,5000.0
2008-05-21 12:55:00,77.52,77.56,77.52,77.55,2500.0,57.2815,57.3111,57.2815,57.3037,2500.0
2008-05-21 13:00:00,77.55,77.55,77.45,77.45,4100.0,57.3037,57.3037,57.2298,57.2298,4100.0
2008-05-21 13:05:00,77.45,77.45,77.38,77.39,6600.0,57.2298,57.2298,57.1781,57.1855,6600.0
2008-05-21 13:10:00,77.38,77.41,77.38,77.41,2300.0,57.1781,57.2003,57.1781,57.2003,2300.0
2008-05-21 13:15:00,77.36,77.39,77.36,77.37,2300.0,57.1633,57.1855,57.1633,57.1707,2300.0
2008-05-21 13:20:00,77.36,77.36,77.33,77.33,1200.0,57.1633,57.1633,57.1411,57.1411,1200.0
2008-05-21 13:25:00,77.33,77.33,77.28,77.29,2700.0,57.1411,57.1411,57.1042,57.1116,2700.0
2008-05-21 13:30:00,77.29,77.35,77.29,77.33,3200.0,57.1116,57.1559,57.1116,57.1411,3200.0
2008-05-21 13:35:00,77.33,77.39,77.32,77.37,2200.0,57.1411,57.1855,57.1338,57.1707,2200.0
2008-05-21 13:40:00,77.4,77.42,77.39,77.39,1100.0,57.1929,57.2076,57.1855,57.1855,1100.0
2008-05-21 13:45:00,77.4,77.41,77.35,77.35,3600.0,57.1929,57.2003,57.1559,57.1559,3600.0
2008-05-21 13:50:00,77.34,77.34,77.26,77.29,1700.0,57.1485,57.1485,57.0894,57.1116,1700.0
2008-05-21 13:55:00,77.3,77.3,77.15,77.19,18100.0,57.119,57.119,57.0081,57.0377,18100.0
2008-05-21 14:00:00,77.16,77.19,76.94,77.02,26200.0,57.0155,57.0377,56.853,56.9121,26200.0
2008-05-21 14:05:00,77.04,77.06,76.81,76.82,12500.0,56.9269,56.9416,56.7569,56.7643,12500.0
2008-05-21 14:10:00,76.84,76.87,76.76,76.82,10900.0,56.7791,56.8012,56.72,56.7643,10900.0
2008-05-21 14:15:00,76.75,76.75,76.63,76.65,3300.0,56.7126,56.7126,56.6239,56.6387,3300.0
2008-05-21 14:20:00,76.6,76.72,76.6,76.66,9300.0,56.6017,56.6904,56.6017,56.6461,9300.0
2008-05-21 14:25:00,76.68,76.68,76.57,76.66,9600.0,56.6608,56.6608,56.5796,56.6461,9600.0
2008-05-21 14:30:00,76.63,76.66,76.47,76.47,8400.0,56.6239,56.6461,56.5057,56.5057,8400.0
2008-05-21 14:35:00,76.48,76.55,76.44,76.54,8800.0,56.5131,56.5648,56.4835,56.5574,8800.0
2008-05-21 14:40:00,76.55,76.57,76.43,76.48,11300.0,56.5648,56.5796,56.4761,56.5131,11300.0
2008-05-21 14:45:00,76.47,76.49,76.33,76.33,7300.0,56.5057,56.5204,56.4022,56.4022,7300.0
2008-05-21 14:50:00,76.31,76.47,76.31,76.45,10800.0,56.3874,56.5057,56.3874,56.4909,10800.0
2008-05-21 14:55:00,76.45,76.53,76.4,76.53,4200.0,56.4909,56.55,56.4539,56.55,4200.0
2008-05-21 15:00:00,76.55,76.55,76.49,76.52,15600.0,56.5648,56.5648,56.5204,56.5426,15600.0
2008-05-21 15:05:00,76.51,76.52,76.43,76.52,10800.0,56.5352,56.5426,56.4761,56.5426,10800.0
2008-05-21 15:10:00,76.5,76.63,76.45,76.63,14000.0,56.5278,56.6239,56.4909,56.6239,14000.0
2008-05-21 15:15:00,76.64,76.66,76.57,76.62,16500.0,56.6313,56.6461,56.5796,56.6165,16500.0
2008-05-21 15:20:00,76.59,76.65,76.56,76.56,11800.0,56.5943,56.6387,56.5722,56.5722,11800.0
2008-05-21 15:25:00,76.56,76.61,76.52,76.55,11500.0,56.5722,56.6091,56.5426,56.5648,11500.0
2008-05-21 15:30:00,76.56,76.61,76.51,76.6,7100.0,56.5722,56.6091,56.5352,56.6017,7100.0
2008-05-21 15:35:00,76.64,76.64,76.51,76.51,8900.0,56.6313,56.6313,56.5352,56.5352,8900.0
2008-05-21 15:40:00,76.49,76.49,76.23,76.29,24000.0,56.5204,56.5204,56.3283,56.3727,24000.0
2008-05-21 15:45:00,76.28,76.47,76.28,76.41,19100.0,56.3653,56.5057,56.3653,56.4613,19100.0
2008-05-21 15:50:00,76.4,76.43,76.31,76.31,3700.0,56.4539,56.4761,56.3874,56.3874,3700.0
2008-05-21 15:55:00,76.26,76.35,76.19,76.35,16900.0,56.3505,56.417,56.2988,56.417,16900.0
2008-05-21 16:00:00,76.35,76.35,76.31,76.31,300.0,56.417,56.417,56.3874,56.3874,300.0
2008-05-21 16:05:00,76.31,76.31,76.31,76.31,0.0,56.3874,56.3874,56.3874,56.3874,0.0
2008-05-21 16:10:00,76.31,76.31,76.31,76.31,0.0,56.3874,56.3874,56.3874,56.3874,0.0
2008-05-22 09:30:00,76.4,76.45,76.32,76.42,5600.0,56.4539,56.4909,56.3948,56.4687,5600.0
2008-05-22 09:35:00,76.46,76.51,76.4,76.4,6400.0,56.4983,56.5352,56.4539,56.4539,6400.0
2008-05-22 09:40:00,76.43,76.48,76.39,76.41,7200.0,56.4761,56.5131,56.4466,56.4613,7200.0
2008-05-22 09:45:00,76.41,76.44,76.33,76.33,14800.0,56.4613,56.4835,56.4022,56.4022,14800.0
2008-05-22 09:50:00,76.3,76.38,76.3,76.38,9800.0,56.38,56.4392,56.38,56.4392,9800.0
2008-05-22 09:55:00,76.42,76.44,76.38,76.38,10000.0,56.4687,56.4835,56.4392,56.4392,10000.0
2008-05-22 10:00:00,76.37,76.57,76.37,76.57,28100.0,56.4318,56.5796,56.4318,56.5796,28100.0
2008-05-22 10:05:00,76.57,76.59,76.47,76.47,31500.0,56.5796,56.5943,56.5057,56.5057,31500.0
2008-05-22 10:10:00,76.48,76.58,76.48,76.57,29200.0,56.5131,56.5869,56.5131,56.5796,29200.0
2008-05-22 10:15:00,76.55,76.57,76.47,76.51,30400.0,56.5648,56.5796,56.5057,56.5352,30400.0
2008-05-22 10:20:00,76.51,76.6,76.51,76.57,8500.0,56.5352,56.6017,56.5352,56.5796,8500.0
2008-05-22 10:25:00,76.56,76.59,76.51,76.59,24700.0,56.5722,56.5943,56.5352,56.5943,24700.0
2008-05-22 10:30:00,76.62,76.73,76.6,76.67,40900.0,56.6165,56.6978,56.6017,56.6535,40900.0
2008-05-22 10:35:00,76.68,76.69,76.61,76.61,7500.0,56.6608,56.6682,56.6091,56.6091,7500.0
2008-05-22 10:40:00,76.63,76.66,76.55,76.56,14300.0,56.6239,56.6461,56.5648,56.5722,14300.0
2008-05-22 10:45:00,76.57,76.6,76.52,76.56,18400.0,56.5796,56.6017,56.5426,56.5722,18400.0
2008-05-22 10:50:00,76.55,76.56,76.46,76.5,5300.0,56.5648,56.5722,56.4983,56.5278,5300.0
2008-05-22 10:55:00,76.49,76.59,76.49,76.59,7200.0,56.5204,56.5943,56.5204,56.5943,7200.0
2008-05-22 11:00:00,76.59,76.63,76.53,76.6,19500.0,56.5943,56.6239,56.55,56.6017,19500.0
2008-05-22 11:05:00,76.61,76.65,76.59,76.62,20500.0,56.6091,56.6387,56.5943,56.6165,20500.0
2008-05-22 11:10:00,76.6,76.68,76.6,76.63,3100.0,56.6017,56.6608,56.6017,56.6239,3100.0
2008-05-22 11:15:00,76.62,76.63,76.58,76.61,10000.0,56.6165,56.6239,56.5869,56.6091,10000.0
2008-05-22 11:20:00,76.61,76.67,76.6,76.65,17300.0,56.6091,56.6535,56.6017,56.6387,17300.0
2008-05-22 11:25:00,76.66,76.66,76.56,76.57,6000.0,56.6461,56.6461,56.5722,56.5796,6000.0
2008-05-22 11:30:00,76.56,76.58,76.5,76.52,8700.0,56.5722,56.5869,56.5278,56.5426,8700.0
2008-05-22 11:35:00,76.52,76.52,76.47,76.49,9500.0,56.5426,56.5426,56.5057,56.5204,9500.0
2008-05-22 11:40:00,76.47,76.5,76.39,76.39,10500.0,56.5057,56.5278,56.4466,56.4466,10500.0
2008-05-22 11:45:00,76.38,76.4,76.29,76.35,20900.0,56.4392,56.4539,56.3727,56.417,20900.0
2008-05-22 11:50:00,76.34,76.37,76.32,76.35,6400.0,56.4096,56.4318,56.3948,56.417,6400.0
2008-05-22 11:55:00,76.35,76.37,76.29,76.37,3800.0,56.417,56.4318,56.3727,56.4318,3800.0
2008-05-22 12:00:00,76.35,76.38,76.32,76.36,1700.0,56.417,56.4392,56.3948,56.4244,1700.0
2008-05-22 12:05:00,76.37,76.37,76.29,76.29,2100.0,56.4318,56.4318,56.3727,56.3727,2100.0
2008-05-22 12:10:00,76.29,76.34,76.24,76.33,6000.0,56.3727,56.4096,56.3357,56.4022,6000.0
2008-05-22 12:15:00,76.32,76.38,76.32,76.33,3400.0,56.3948,56.4392,56.3948,56.4022,3400.0
2008-05-22 12:20:00,76.36,76.42,76.36,76.4,1800.0,56.4244,56.4687,56.4244,56.4539,1800.0
2008-05-22 12:25:00,76.39,76.41,76.37,76.41,1800.0,56.4466,56.4613,56.4318,56.4613,1800.0
2008-05-22 12:30:00,76.4,76.42,76.38,76.38,3800.0,56.4539,56.4687,56.4392,56.4392,3800.0
2008-05-22 12:35:00,76.38,76.43,76.35,76.43,2100.0,56.4392,56.4761,56.417,56.4761,2100.0
2008-05-22 12:40:00,76.43,76.48,76.42,76.48,5100.0,56.4761,56.5131,56.4687,56.5131,5100.0
2008-05-22 12:45:00,76.46,76.54,76.46,76.52,3200.0,56.4983,56.5574,56.4983,56.5426,3200.0
2008-05-22 12:50:00,76.53,76.55,76.48,76.5,14200.0,56.55,56.5648,56.5131,56.5278,14200.0
2008-05-22 12:55:00,76.5,76.54,76.48,76.54,3500.0,56.5278,56.5574,56.5131,56.5574,3500.0
2008-05-22 13:00:00,76.52,76.56,76.52,76.56,2500.0,56.5426,56.5722,56.5426,56.5722,2500.0
2008-05-22 13:05:00,76.57,76.57,76.51,76.53,5700.0,56.5796,56.5796,56.5352,56.55,5700.0
2008-05-22 13:10:00,76.53,76.53,76.47,76.48,4800.0,56.55,56.55,56.5057,56.5131,4800.0
2008-05-22 13:15:00,76.48,76.51,76.46,76.47,5200.0,56.5131,56.5352,56.4983,56.5057,5200.0
2008-05-22 13:20:00,76.49,76.49,76.45,76.45,4000.0,56.5204,56.5204,56.4909,56.4909,4000.0
2008-05-22 13:25:00,76.46,76.5,76.45,76.46,6600.0,56.4983,56.5278,56.4909,56.4983,6600.0
2008-05-22 13:30:00,76.46,76.49,76.44,76.47,10000.0,56.4983,56.5204,56.4835,56.5057,10000.0
2008-05-22 13:35:00,76.48,76.59,76.48,76.53,12500.0,56.5131,56.5943,56.5131,56.55,12500.0
2008-05-22 13:40:00,76.55,76.6,76.54,76.6,7800.0,56.5648,56.6017,56.5574,56.6017,7800.0
2008-05-22 13:45:00,76.57,76.72,76.57,76.72,10200.0,56.5796,56.6904,56.5796,56.6904,10200.0
2008-05-22 13:50:00,76.73,76.73,76.63,76.63,3800.0,56.6978,56.6978,56.6239,56.6239,3800.0
2008-05-22 13:55:00,76.67,76.67,76.6,76.6,2400.0,56.6535,56.6535,56.6017,56.6017,2400.0
2008-05-22 14:00:00,76.62,76.65,76.59,76.62,4400.0,56.6165,56.6387,56.5943,56.6165,4400.0
2008-05-22 14:05:00,76.63,76.68,76.51,76.53,10800.0,56.6239,56.6608,56.5352,56.55,10800.0
2008-05-22 14:10:00,76.56,76.56,76.44,76.48,42800.0,56.5722,56.5722,56.4835,56.5131,42800.0
2008-05-22 14:15:00,76.5,76.51,76.37,76.39,7800.0,56.5278,56.5352,56.4318,56.4466,7800.0
2008-05-22 14:20:00,76.42,76.44,76.38,76.42,4200.0,56.4687,56.4835,56.4392,56.4687,4200.0
2008-05-22 14:25:00,76.4,76.46,76.35,76.38,12500.0,56.4539,56.4983,56.417,56.4392,12500.0
2008-05-22 14:30:00,76.39,76.42,76.34,76.42,8600.0,56.4466,56.4687,56.4096,56.4687,8600.0
2008-05-22 14:35:00,76.43,76.49,76.43,76.48,5900.0,56.4761,56.5204,56.4761,56.5131,5900.0
2008-05-22 14:40:00,76.5,76.5,76.46,76.49,6200.0,56.5278,56.5278,56.4983,56.5204,6200.0
2008-05-22 14:45:00,76.47,76.54,76.47,76.5,3000.0,56.5057,56.5574,56.5057,56.5278,3000.0
2008-05-22 14:50:00,76.5,76.59,76.47,76.56,7500.0,56.5278,56.5943,56.5057,56.5722,7500.0
2008-05-22 14:55:00,76.59,76.59,76.49,76.51,3800.0,56.5943,56.5943,56.5204,56.5352,3800.0
2008-05-22 15:00:00,76.55,76.56,76.5,76.55,3100.0,56.5648,56.5722,56.5278,56.5648,3100.0
2008-05-22 15:05:00,76.54,76.59,76.52,76.54,2100.0,56.5574,56.5943,56.5426,56.5574,2100.0
2008-05-22 15:10:00,76.53,76.54,76.49,76.52,3200.0,56.55,56.5574,56.5204,56.5426,3200.0
2008-05-22 15:15:00,76.52,76.53,76.49,76.52,1500.0,56.5426,56.55,56.5204,56.5426,1500.0
2008-05-22 15:20:00,76.51,76.53,76.4,76.43,18200.0,56.5352,56.55,56.4539,56.4761,18200.0
2008-05-22 15:25:00,76.43,76.46,76.31,76.33,18400.0,56.4761,56.4983,56.3874,56.4022,18400.0
2008-05-22 15:30:00,76.32,76.37,76.3,76.35,21100.0,56.3948,56.4318,56.38,56.417,21100.0
2008-05-22 15:35:00,76.35,76.41,76.3,76.41,11500.0,56.417,56.4613,56.38,56.4613,11500.0
2008-05-22 15:40:00,76.41,76.44,76.35,76.38,8000.0,56.4613,56.4835,56.417,56.4392,8000.0
2008-05-22 15:45:00,76.37,76.43,76.35,76.42,23300.0,56.4318,56.4761,56.417,56.4687,23300.0
2008-05-22 15:50:00,76.43,76.46,76.41,76.45,32400.0,56.4761,56.4983,56.4613,56.4909,32400.0
2008-05-22 15:55:00,76.45,76.5,76.44,76.44,20300.0,56.4909,56.5278,56.4835,56.4835,20300.0
2008-05-22 16:00:00,76.44,76.47,76.44,76.47,300.0,56.4835,56.5057,56.4835,56.5057,300.0
2008-05-22 16:05:00,76.47,76.47,76.47,76.47,0.0,56.5057,56.5057,56.5057,56.5057,0.0
2008-05-22 16:10:00,76.47,76.47,76.47,76.47,0.0,56.5057,56.5057,56.5057,56.5057,0.0
2008-05-23 09:30:00,76.18,76.25,76.15,76.25,3400.0,56.2914,56.3431,56.2692,56.3431,3400.0
2008-05-23 09:35:00,76.2,76.25,76.17,76.2,16800.0,56.3062,56.3431,56.284,56.3062,16800.0
2008-05-23 09:40:00,76.2,76.2,76.1,76.14,9600.0,56.3062,56.3062,56.2323,56.2618,9600.0
2008-05-23 09:45:00,76.11,76.13,75.96,75.97,6900.0,56.2397,56.2544,56.1288,56.1362,6900.0
2008-05-23 09:50:00,75.96,75.97,75.83,75.9,2400.0,56.1288,56.1362,56.0328,56.0845,2400.0
2008-05-23 09:55:00,75.9,75.92,75.87,75.88,6800.0,56.0845,56.0993,56.0623,56.0697,6800.0
2008-05-23 10:00:00,75.89,75.94,75.84,75.93,10100.0,56.0771,56.114,56.0401,56.1066,10100.0
2008-05-23 10:05:00,75.96,75.97,75.93,75.95,5500.0,56.1288,56.1362,56.1066,56.1214,5500.0
2008-05-23 10:10:00,75.96,75.96,75.9,75.9,2000.0,56.1288,56.1288,56.0845,56.0845,2000.0
2008-05-23 10:15:00,75.93,75.96,75.93,75.94,21700.0,56.1066,56.1288,56.1066,56.114,21700.0
2008-05-23 10:20:00,75.97,75.98,75.92,75.95,3100.0,56.1362,56.1436,56.0993,56.1214,3100.0
2008-05-23 10:25:00,75.91,75.92,75.74,75.74,11400.0,56.0919,56.0993,55.9662,55.9662,11400.0
2008-05-23 10:30:00,75.72,75.76,75.69,75.73,25000.0,55.9515,55.981,55.9293,55.9589,25000.0
2008-05-23 10:35:00,75.72,75.72,75.57,75.61,18700.0,55.9515,55.9515,55.8406,55.8702,18700.0
2008-05-23 10:40:00,75.62,75.67,75.61,75.67,3100.0,55.8776,55.9145,55.8702,55.9145,3100.0
2008-05-23 10:45:00,75.67,75.67,75.61,75.62,20400.0,55.9145,55.9145,55.8702,55.8776,20400.0
2008-05-23 10:50:00,75.64,75.67,75.64,75.65,2100.0,55.8924,55.9145,55.8924,55.8997,2100.0
2008-05-23 10:55:00,75.62,75.72,75.6,75.72,7400.0,55.8776,55.9515,55.8628,55.9515,7400.0
2008-05-23 11:00:00,75.73,75.73,75.69,75.7,4300.0,55.9589,55.9589,55.9293,55.9367,4300.0
2008-05-23 11:05:00,75.7,75.72,75.63,75.63,2600.0,55.9367,55.9515,55.885,55.885,2600.0
2008-05-23 11:10:00,75.61,75.62,75.42,75.52,8000.0,55.8702,55.8776,55.7298,55.8037,8000.0
2008-05-23 11:15:00,75.51,75.54,75.51,75.54,5500.0,55.7963,55.8185,55.7963,55.8185,5500.0
2008-05-23 11:20:00,75.55,75.57,75.51,75.53,5400.0,55.8259,55.8406,55.7963,55.8111,5400.0
2008-05-23 11:25:00,75.56,75.57,75.48,75.5,11200.0,55.8332,55.8406,55.7741,55.7889,11200.0
2008-05-23 11:30:00,75.5,75.5,75.37,75.44,7600.0,55.7889,55.7889,55.6928,55.7446,7600.0
2008-05-23 11:35:00,75.45,75.52,75.43,75.52,15000.0,55.752,55.8037,55.7372,55.8037,15000.0
2008-05-23 11:40:00,75.54,75.55,75.52,75.53,6500.0,55.8185,55.8259,55.8037,55.8111,6500.0
2008-05-23 11:45:00,75.51,75.61,75.51,75.6,9500.0,55.7963,55.8702,55.7963,55.8628,9500.0
2008-05-23 11:50:00,75.6,75.6,75.55,75.55,2500.0,55.8628,55.8628,55.8259,55.8259,2500.0
2008-05-23 11:55:00,75.54,75.59,75.54,75.57,1400.0,55.8185,55.8554,55.8185,55.8406,1400.0
2008-05-23 12:00:00,75.6,75.68,75.6,75.67,9400.0,55.8628,55.9219,55.8628,55.9145,9400.0
2008-05-23 12:05:00,75.7,75.7,75.62,75.62,2300.0,55.9367,55.9367,55.8776,55.8776,2300.0
2008-05-23 12:10:00,75.62,75.67,75.62,75.66,3000.0,55.8776,55.9145,55.8776,55.9071,3000.0
2008-05-23 12:15:00,75.64,75.65,75.62,75.63,2900.0,55.8924,55.8997,55.8776,55.885,2900.0
2008-05-23 12:20:00,75.59,75.59,75.56,75.57,700.0,55.8554,55.8554,55.8332,55.8406,700.0
2008-05-23 12:25:00,75.62,75.62,75.57,75.6,1700.0,55.8776,55.8776,55.8406,55.8628,1700.0
2008-05-23 12:30:00,75.6,75.61,75.56,75.56,1600.0,55.8628,55.8702,55.8332,55.8332,1600.0
2008-05-23 12:35:00,75.56,75.56,75.49,75.51,1800.0,55.8332,55.8332,55.7815,55.7963,1800.0
2008-05-23 12:40:00,75.48,75.48,75.43,75.43,800.0,55.7741,55.7741,55.7372,55.7372,800.0
2008-05-23 12:45:00,75.46,75.5,75.43,75.5,3800.0,55.7594,55.7889,55.7372,55.7889,3800.0
2008-05-23 12:50:00,75.5,75.53,75.47,75.47,1900.0,55.7889,55.8111,55.7667,55.7667,1900.0
2008-05-23 12:55:00,75.46,75.48,75.37,75.4,3500.0,55.7594,55.7741,55.6928,55.715,3500.0
2008-05-23 13:00:00,75.4,75.47,75.38,75.47,6400.0,55.715,55.7667,55.7002,55.7667,6400.0
2008-05-23 13:05:00,75.45,75.51,75.45,75.5,3100.0,55.752,55.7963,55.752,55.7889,3100.0
2008-05-23 13:10:00,75.5,75.5,75.47,75.49,700.0,55.7889,55.7889,55.7667,55.7815,700.0
2008-05-23 13:15:00,75.49,75.55,75.48,75.54,3000.0,55.7815,55.8259,55.7741,55.8185,3000.0
2008-05-23 13:20:00,75.54,75.55,75.48,75.52,4100.0,55.8185,55.8259,55.7741,55.8037,4100.0
2008-05-23 13:25:00,75.52,75.52,75.49,75.49,1600.0,55.8037,55.8037,55.7815,55.7815,1600.0
2008-05-23 13:30:00,75.54,75.64,75.54,75.63,3700.0,55.8185,55.8924,55.8185,55.885,3700.0
2008-05-23 13:35:00,75.64,75.64,75.54,75.54,7500.0,55.8924,55.8924,55.8185,55.8185,7500.0
2008-05-23 13:40:00,75.56,75.6,75.55,75.6,1400.0,55.8332,55.8628,55.8259,55.8628,1400.0
2008-05-23 13:45:00,75.6,75.64,75.6,75.64,1600.0,55.8628,55.8924,55.8628,55.8924,1600.0
2008-05-23 13:50:00,75.61,75.61,75.46,75.46,3600.0,55.8702,55.8702,55.7594,55.7594,3600.0
2008-05-23 13:55:00,75.48,75.49,75.46,75.46,1600.0,55.7741,55.7815,55.7594,55.7594,1600.0
2008-05-23 14:00:00,75.42,75.48,75.41,75.47,4400.0,55.7298,55.7741,55.7224,55.7667,4400.0
2008-05-23 14:05:00,75.46,75.54,75.45,75.52,2200.0,55.7594,55.8185,55.752,55.8037,2200.0
2008-05-23 14:10:00,75.49,75.49,75.47,75.47,1500.0,55.7815,55.7815,55.7667,55.7667,1500.0
2008-05-23 14:15:00,75.47,75.59,75.45,75.54,7100.0,55.7667,55.8554,55.752,55.8185,7100.0
2008-05-23 14:20:00,75.54,75.54,75.51,75.51,700.0,55.8185,55.8185,55.7963,55.7963,700.0
2008-05-23 14:25:00,75.52,75.58,75.47,75.58,3800.0,55.8037,55.848,55.7667,55.848,3800.0
2008-05-23 14:30:00,75.61,75.64,75.58,75.64,4200.0,55.8702,55.8924,55.848,55.8924,4200.0
2008-05-23 14:35:00,75.63,75.64,75.56,75.6,900.0,55.885,55.8924,55.8332,55.8628,900.0
2008-05-23 14:40:00,75.59,75.63,75.58,75.63,2100.0,55.8554,55.885,55.848,55.885,2100.0
2008-05-23 14:45:00,75.72,75.75,75.72,75.75,1300.0,55.9515,55.9736,55.9515,55.9736,1300.0
2008-05-23 14:50:00,75.77,75.77,75.71,75.71,700.0,55.9884,55.9884,55.9441,55.9441,700.0
2008-05-23 14:55:00,75.77,75.77,75.68,75.68,11900.0,55.9884,55.9884,55.9219,55.9219,11900.0
2008-05-23 15:00:00,75.65,75.69,75.64,75.66,2500.0,55.8997,55.9293,55.8924,55.9071,2500.0
2008-05-23 15:05:00,75.67,75.7,75.67,75.7,2700.0,55.9145,55.9367,55.9145,55.9367,2700.0
2008-05-23 15:10:00,75.7,75.72,75.53,75.57,6100.0,55.9367,55.9515,55.8111,55.8406,6100.0
2008-05-23 15:15:00,75.55,75.62,75.54,75.57,10200.0,55.8259,55.8776,55.8185,55.8406,10200.0
2008-05-23 15:20:00,75.57,75.62,75.55,75.61,2500.0,55.8406,55.8776,55.8259,55.8702,2500.0
2008-05-23 15:25:00,75.6,75.73,75.6,75.72,6300.0,55.8628,55.9589,55.8628,55.9515,6300.0
2008-05-23 15:30:00,75.71,75.8,75.71,75.76,3900.0,55.9441,56.0106,55.9441,55.981,3900.0
2008-05-23 15:35:00,75.75,75.75,75.65,75.66,7000.0,55.9736,55.9736,55.8997,55.9071,7000.0
2008-05-23 15:40:00,75.65,75.65,75.62,75.62,700.0,55.8997,55.8997,55.8776,55.8776,700.0
2008-05-23 15:45:00,75.63,75.63,75.58,75.6,2600.0,55.885,55.885,55.848,55.8628,2600.0
2008-05-23 15:50:00,75.61,75.61,75.55,75.55,3000.0,55.8702,55.8702,55.8259,55.8259,3000.0
2008-05-23 15:55:00,75.55,75.55,75.51,75.51,6400.0,55.8259,55.8259,55.7963,55.7963,6400.0
2008-05-27 09:30:00,75.58,75.64,75.57,75.57,19700.0,55.848,55.8924,55.8406,55.8406,19700.0
2008-05-27 09:35:00,75.59,75.69,75.59,75.66,35300.0,55.8554,55.9293,55.8554,55.9071,35300.0
2008-05-27 09:40:00,75.67,75.69,75.64,75.64,10200.0,55.9145,55.9293,55.8924,55.8924,10200.0
2008-05-27 09:45:00,75.68,75.83,75.68,75.78,15600.0,55.9219,56.0328,55.9219,55.9958,15600.0
2008-05-27 09:50:00,75.79,75.79,75.72,75.72,5300.0,56.0032,56.0032,55.9515,55.9515,5300.0
2008-05-27 09:55:00,75.7,75.73,75.66,75.68,9600.0,55.9367,55.9589,55.9071,55.9219,9600.0
2008-05-27 10:00:00,75.65,75.91,75.61,75.91,14200.0,55.8997,56.0919,55.8702,56.0919,14200.0
2008-05-27 10:05:00,75.89,75.96,75.89,75.95,5700.0,56.0771,56.1288,56.0771,56.1214,5700.0
2008-05-27 10:10:00,75.94,75.94,75.86,75.86,7200.0,56.114,56.114,56.0549,56.0549,7200.0
2008-05-27 10:15:00,75.87,75.92,75.84,75.84,12500.0,56.0623,56.0993,56.0401,56.0401,12500.0
2008-05-27 10:20:00,75.82,75.83,75.8,75.81,9900.0,56.0254,56.0328,56.0106,56.018,9900.0
2008-05-27 10:25:00,75.83,75.84,75.76,75.77,3200.0,56.0328,56.0401,55.981,55.9884,3200.0
2008-05-27 10:30:00,75.8,75.83,75.72,75.72,10400.0,56.0106,56.0328,55.9515,55.9515,10400.0
2008-05-27 10:35:00,75.74,75.74,75.71,75.73,2600.0,55.9662,55.9662,55.9441,55.9589,2600.0
2008-05-27 10:40:00,75.7,75.77,75.7,75.75,1300.0,55.9367,55.9884,55.9367,55.9736,1300.0
2008-05-27 10:45:00,75.77,75.81,75.75,75.78,9000.0,55.9884,56.018,55.9736,55.9958,9000.0
2008-05-27 10:50:00,75.78,75.78,75.71,75.73,7000.0,55.9958,55.9958,55.9441,55.9589,7000.0
2008-05-27 10:55:00,75.75,75.82,75.75,75.8,5100.0,55.9736,56.0254,55.9736,56.0106,5100.0
2008-05-27 11:00:00,75.81,75.87,75.79,75.81,11700.0,56.018,56.0623,56.0032,56.018,11700.0
2008-05-27 11:05:00,75.83,75.83,75.66,75.66,9700.0,56.0328,56.0328,55.9071,55.9071,9700.0
2008-05-27 11:10:00,75.62,75.63,75.59,75.61,14500.0,55.8776,55.885,55.8554,55.8702,14500.0
2008-05-27 11:15:00,75.6,75.6,75.55,75.59,19900.0,55.8628,55.8628,55.8259,55.8554,19900.0
2008-05-27 11:20:00,75.59,75.59,75.54,75.54,4500.0,55.8554,55.8554,55.8185,55.8185,4500.0
2008-05-27 11:25:00,75.52,75.58,75.52,75.55,4400.0,55.8037,55.848,55.8037,55.8259,4400.0
2008-05-27 11:30:00,75.56,75.56,75.48,75.48,2000.0,55.8332,55.8332,55.7741,55.7741,2000.0
2008-05-27 11:35:00,75.47,75.56,75.47,75.51,6600.0,55.7667,55.8332,55.7667,55.7963,6600.0
2008-05-27 11:40:00,75.5,75.57,75.5,75.54,5100.0,55.7889,55.8406,55.7889,55.8185,5100.0
2008-05-27 11:45:00,75.56,75.59,75.54,75.54,4200.0,55.8332,55.8554,55.8185,55.8185,4200.0
2008-05-27 11:50:00,75.53,75.54,75.48,75.48,9700.0,55.8111,55.8185,55.7741,55.7741,9700.0
2008-05-27 11:55:00,75.49,75.53,75.42,75.43,4800.0,55.7815,55.8111,55.7298,55.7372,4800.0
2008-05-27 12:00:00,75.4,75.43,75.36,75.43,2800.0,55.715,55.7372,55.6855,55.7372,2800.0
2008-05-27 12:05:00,75.42,75.46,75.38,75.45,3600.0,55.7298,55.7594,55.7002,55.752,3600.0
2008-05-27 12:10:00,75.47,75.5,75.47,75.47,8400.0,55.7667,55.7889,55.7667,55.7667,8400.0
2008-05-27 12:15:00,75.48,75.51,75.48,75.5,9100.0,55.7741,55.7963,55.7741,55.7889,9100.0
2008-05-27 12:20:00,75.52,75.53,75.5,75.53,2200.0,55.8037,55.8111,55.7889,55.8111,2200.0
2008-05-27 12:25:00,75.54,75.57,75.54,75.55,5800.0,55.8185,55.8406,55.8185,55.8259,5800.0
2008-05-27 12:30:00,75.57,75.57,75.52,75.53,2200.0,55.8406,55.8406,55.8037,55.8111,2200.0
2008-05-27 12:35:00,75.54,75.56,75.54,75.56,900.0,55.8185,55.8332,55.8185,55.8332,900.0
2008-05-27 12:40:00,75.57,75.61,75.54,75.54,5400.0,55.8406,55.8702,55.8185,55.8185,5400.0
2008-05-27 12:45:00,75.55,75.57,75.54,75.55,3400.0,55.8259,55.8406,55.8185,55.8259,3400.0
2008-05-27 12:50:00,75.56,75.58,75.54,75.57,5100.0,55.8332,55.848,55.8185,55.8406,5100.0
2008-05-27 12:55:00,75.58,75.65,75.58,75.63,4100.0,55.848,55.8997,55.848,55.885,4100.0
2008-05-27 13:00:00,75.63,75.63,75.56,75.56,6400.0,55.885,55.885,55.8332,55.8332,6400.0
2008-05-27 13:05:00,75.55,75.57,75.55,75.55,2100.0,55.8259,55.8406,55.8259,55.8259,2100.0
2008-05-27 13:10:00,75.53,75.55,75.5,75.55,2600.0,55.8111,55.8259,55.7889,55.8259,2600.0
2008-05-27 13:15:00,75.56,75.57,75.55,75.57,2200.0,55.8332,55.8406,55.8259,55.8406,2200.0
2008-05-27 13:20:00,75.57,75.64,75.57,75.6,5500.0,55.8406,55.8924,55.8406,55.8628,5500.0
2008-05-27 13:25:00,75.59,75.62,75.59,75.59,2100.0,55.8554,55.8776,55.8554,55.8554,2100.0
2008-05-27 13:30:00,75.58,75.58,75.54,75.55,5200.0,55.848,55.848,55.8185,55.8259,5200.0
2008-05-27 13:35:00,75.57,75.6,75.57,75.59,1400.0,55.8406,55.8628,55.8406,55.8554,1400.0
2008-05-27 13:40:00,75.63,75.69,75.63,75.67,4000.0,55.885,55.9293,55.885,55.9145,4000.0
2008-05-27 13:45:00,75.66,75.67,75.65,75.65,6500.0,55.9071,55.9145,55.8997,55.8997,6500.0
2008-05-27 13:50:00,75.64,75.69,75.63,75.68,9400.0,55.8924,55.9293,55.885,55.9219,9400.0
2008-05-27 13:55:00,75.7,75.73,75.69,75.71,12600.0,55.9367,55.9589,55.9293,55.9441,12600.0
2008-05-27 14:00:00,75.72,75.75,75.67,75.71,21100.0,55.9515,55.9736,55.9145,55.9441,21100.0
2008-05-27 14:05:00,75.72,75.74,75.69,75.69,28400.0,55.9515,55.9662,55.9293,55.9293,28400.0
2008-05-27 14:10:00,75.69,75.77,75.69,75.77,7000.0,55.9293,55.9884,55.9293,55.9884,7000.0
2008-05-27 14:15:00,75.77,75.78,75.67,75.67,6100.0,55.9884,55.9958,55.9145,55.9145,6100.0
2008-05-27 14:20:00,75.67,75.73,75.67,75.71,16300.0,55.9145,55.9589,55.9145,55.9441,16300.0
2008-05-27 14:25:00,75.72,75.77,75.68,75.68,14600.0,55.9515,55.9884,55.9219,55.9219,14600.0
2008-05-27 14:30:00,75.68,75.71,75.68,75.71,6500.0,55.9219,55.9441,55.9219,55.9441,6500.0
2008-05-27 14:35:00,75.75,75.85,75.74,75.83,5400.0,55.9736,56.0475,55.9662,56.0328,5400.0
2008-05-27 14:40:00,75.84,76.01,75.84,76.0,19100.0,56.0401,56.1658,56.0401,56.1584,19100.0
2008-05-27 14:45:00,76.0,76.0,75.95,75.96,2400.0,56.1584,56.1584,56.1214,56.1288,2400.0
2008-05-27 14:50:00,76.01,76.04,75.98,75.98,10900.0,56.1658,56.1879,56.1436,56.1436,10900.0
2008-05-27 14:55:00,75.98,76.03,75.98,76.0,14500.0,56.1436,56.1805,56.1436,56.1584,14500.0
2008-05-27 15:00:00,76.0,76.02,75.96,76.0,18200.0,56.1584,56.1731,56.1288,56.1584,18200.0
2008-05-27 15:05:00,75.98,76.07,75.98,76.02,19200.0,56.1436,56.2101,56.1436,56.1731,19200.0
2008-05-27 15:10:00,76.03,76.07,75.99,76.0,10800.0,56.1805,56.2101,56.151,56.1584,10800.0
2008-05-27 15:15:00,76.0,76.04,75.98,76.02,14800.0,56.1584,56.1879,56.1436,56.1731,14800.0
2008-05-27 15:20:00,76.01,76.03,75.97,75.99,25600.0,56.1658,56.1805,56.1362,56.151,25600.0
2008-05-27 15:25:00,76.0,76.04,75.97,76.0,31900.0,56.1584,56.1879,56.1362,56.1584,31900.0
2008-05-27 15:30:00,76.03,76.12,76.03,76.1,17500.0,56.1805,56.247,56.1805,56.2323,17500.0
2008-05-27 15:35:00,76.1,76.14,76.08,76.1,5200.0,56.2323,56.2618,56.2175,56.2323,5200.0
2008-05-27 15:40:00,76.09,76.09,76.03,76.06,7400.0,56.2249,56.2249,56.1805,56.2027,7400.0
2008-05-27 15:45:00,76.04,76.05,75.98,75.99,15500.0,56.1879,56.1953,56.1436,56.151,15500.0
2008-05-27 15:50:00,76.0,76.04,75.94,76.04,15400.0,56.1584,56.1879,56.114,56.1879,15400.0
2008-05-27 15:55:00,76.05,76.08,76.02,76.03,23100.0,56.1953,56.2175,56.1731,56.1805,23100.0
2008-05-27 16:00:00,76.04,76.05,76.03,76.05,7200.0,56.1879,56.1953,56.1805,56.1953,7200.0
2008-05-27 16:05:00,76.05,76.05,76.05,76.05,0.0,56.1953,56.1953,56.1953,56.1953,0.0
2008-05-27 16:10:00,76.05,76.05,76.05,76.05,0.0,56.1953,56.1953,56.1953,56.1953,0.0
2008-05-28 09:30:00,76.27,76.28,76.21,76.21,4900.0,56.3579,56.3653,56.3135,56.3135,4900.0
2008-05-28 09:35:00,76.24,76.25,76.15,76.25,5200.0,56.3357,56.3431,56.2692,56.3431,5200.0
2008-05-28 09:40:00,76.23,76.3,76.16,76.16,16600.0,56.3283,56.38,56.2766,56.2766,16600.0
2008-05-28 09:45:00,76.16,76.2,76.08,76.08,25400.0,56.2766,56.3062,56.2175,56.2175,25400.0
2008-05-28 09:50:00,76.04,76.12,76.04,76.07,15000.0,56.1879,56.247,56.1879,56.2101,15000.0
2008-05-28 09:55:00,76.06,76.12,76.03,76.12,22500.0,56.2027,56.247,56.1805,56.247,22500.0
2008-05-28 10:00:00,76.11,76.12,75.99,76.0,50900.0,56.2397,56.247,56.151,56.1584,50900.0
2008-05-28 10:05:00,76.0,76.01,75.95,75.95,13700.0,56.1584,56.1658,56.1214,56.1214,13700.0
2008-05-28 10:10:00,75.91,76.01,75.91,75.98,16600.0,56.0919,56.1658,56.0919,56.1436,16600.0
2008-05-28 10:15:00,75.97,76.0,75.86,75.86,16100.0,56.1362,56.1584,56.0549,56.0549,16100.0
2008-05-28 10:20:00,75.88,75.88,75.82,75.88,34500.0,56.0697,56.0697,56.0254,56.0697,34500.0
2008-05-28 10:25:00,75.89,75.9,75.86,75.87,9600.0,56.0771,56.0845,56.0549,56.0623,9600.0
2008-05-28 10:30:00,75.89,75.94,75.89,75.93,5000.0,56.0771,56.114,56.0771,56.1066,5000.0
2008-05-28 10:35:00,75.94,75.94,75.87,75.92,11200.0,56.114,56.114,56.0623,56.0993,11200.0
2008-05-28 10:40:00,75.95,76.02,75.94,76.0,27700.0,56.1214,56.1731,56.114,56.1584,27700.0
2008-05-28 10:45:00,76.01,76.03,75.97,75.98,11900.0,56.1658,56.1805,56.1362,56.1436,11900.0
2008-05-28 10:50:00,75.98,76.04,75.96,75.98,5800.0,56.1436,56.1879,56.1288,56.1436,5800.0
2008-05-28 10:55:00,76.02,76.1,76.01,76.09,9500.0,56.1731,56.2323,56.1658,56.2249,9500.0
2008-05-28 11:00:00,76.06,76.06,75.97,75.99,7200.0,56.2027,56.2027,56.1362,56.151,7200.0
2008-05-28 11:05:00,75.99,76.03,75.97,75.98,7700.0,56.151,56.1805,56.1362,56.1436,7700.0
2008-05-28 11:10:00,76.01,76.02,75.92,75.92,3800.0,56.1658,56.1731,56.0993,56.0993,3800.0
2008-05-28 11:15:00,75.9,75.95,75.9,75.92,3500.0,56.0845,56.1214,56.0845,56.0993,3500.0
2008-05-28 11:20:00,75.92,75.98,75.86,75.86,86700.0,56.0993,56.1436,56.0549,56.0549,86700.0
2008-05-28 11:25:00,75.86,75.9,75.86,75.88,8100.0,56.0549,56.0845,56.0549,56.0697,8100.0
2008-05-28 11:30:00,75.89,75.93,75.86,75.93,31300.0,56.0771,56.1066,56.0549,56.1066,31300.0
2008-05-28 11:35:00,75.92,75.99,75.92,75.94,9200.0,56.0993,56.151,56.0993,56.114,9200.0
2008-05-28 11:40:00,75.94,75.96,75.92,75.92,5200.0,56.114,56.1288,56.0993,56.0993,5200.0
2008-05-28 11:45:00,75.91,75.95,75.9,75.91,5600.0,56.0919,56.1214,56.0845,56.0919,5600.0
2008-05-28 11:50:00,75.9,75.97,75.89,75.94,14700.0,56.0845,56.1362,56.0771,56.114,14700.0
2008-05-28 11:55:00,75.94,75.94,75.86,75.86,10500.0,56.114,56.114,56.0549,56.0549,10500.0
2008-05-28 12:00:00,75.86,75.86,75.75,75.75,8400.0,56.0549,56.0549,55.9736,55.9736,8400.0
2008-05-28 12:05:00,75.77,75.79,75.73,75.75,3600.0,55.9884,56.0032,55.9589,55.9736,3600.0
2008-05-28 12:10:00,75.75,75.77,75.69,75.77,6700.0,55.9736,55.9884,55.9293,55.9884,6700.0
2008-05-28 12:15:00,75.78,75.95,75.78,75.95,14200.0,55.9958,56.1214,55.9958,56.1214,14200.0
2008-05-28 12:20:00,75.91,75.95,75.9,75.95,4800.0,56.0919,56.1214,56.0845,56.1214,4800.0
2008-05-28 12:25:00,75.95,75.97,75.94,75.95,5600.0,56.1214,56.1362,56.114,56.1214,5600.0
2008-05-28 12:30:00,75.95,75.95,75.89,75.91,18600.0,56.1214,56.1214,56.0771,56.0919,18600.0
2008-05-28 12:35:00,75.9,75.95,75.88,75.93,13700.0,56.0845,56.1214,56.0697,56.1066,13700.0
2008-05-28 12:40:00,75.93,75.94,75.9,75.93,5600.0,56.1066,56.114,56.0845,56.1066,5600.0
2008-05-28 12:45:00,75.92,75.96,75.9,75.95,15200.0,56.0993,56.1288,56.0845,56.1214,15200.0
2008-05-28 12:50:00,75.95,75.95,75.9,75.9,6400.0,56.1214,56.1214,56.0845,56.0845,6400.0
2008-05-28 12:55:00,75.93,75.97,75.91,75.97,15600.0,56.1066,56.1362,56.0919,56.1362,15600.0
2008-05-28 13:00:00,75.96,75.97,75.95,75.96,6800.0,56.1288,56.1362,56.1214,56.1288,6800.0
2008-05-28 13:05:00,75.96,76.01,75.96,76.01,5200.0,56.1288,56.1658,56.1288,56.1658,5200.0
2008-05-28 13:10:00,76.01,76.07,76.01,76.05,7600.0,56.1658,56.2101,56.1658,56.1953,7600.0
2008-05-28 13:15:00,76.04,76.11,76.04,76.1,8500.0,56.1879,56.2397,56.1879,56.2323,8500.0
2008-05-28 13:20:00,76.09,76.09,76.05,76.06,6600.0,56.2249,56.2249,56.1953,56.2027,6600.0
2008-05-28 13:25:00,76.04,76.09,76.03,76.09,14100.0,56.1879,56.2249,56.1805,56.2249,14100.0
2008-05-28 13:30:00,76.1,76.13,76.01,76.01,9200.0,56.2323,56.2544,56.1658,56.1658,9200.0
2008-05-28 13:35:00,76.0,76.02,75.99,76.0,6100.0,56.1584,56.1731,56.151,56.1584,6100.0
2008-05-28 13:40:00,76.0,76.01,75.89,75.93,11600.0,56.1584,56.1658,56.0771,56.1066,11600.0
2008-05-28 13:45:00,75.93,75.94,75.91,75.91,4200.0,56.1066,56.114,56.0919,56.0919,4200.0
2008-05-28 13:50:00,75.9,75.92,75.85,75.92,7800.0,56.0845,56.0993,56.0475,56.0993,7800.0
2008-05-28 13:55:00,75.9,75.94,75.9,75.93,2000.0,56.0845,56.114,56.0845,56.1066,2000.0
2008-05-28 14:00:00,75.97,75.97,75.85,75.92,14400.0,56.1362,56.1362,56.0475,56.0993,14400.0
2008-05-28 14:05:00,75.9,75.98,75.9,75.97,5300.0,56.0845,56.1436,56.0845,56.1362,5300.0
2008-05-28 14:10:00,75.99,75.99,75.99,75.99,300.0,56.151,56.151,56.151,56.151,300.0
2008-05-28 14:15:00,76.0,76.0,75.92,75.92,4100.0,56.1584,56.1584,56.0993,56.0993,4100.0
2008-05-28 14:20:00,75.91,75.92,75.83,75.88,9800.0,56.0919,56.0993,56.0328,56.0697,9800.0
2008-05-28 14:25:00,75.89,75.93,75.89,75.92,12600.0,56.0771,56.1066,56.0771,56.0993,12600.0
2008-05-28 14:30:00,75.91,75.92,75.89,75.9,6000.0,56.0919,56.0993,56.0771,56.0845,6000.0
2008-05-28 14:35:00,75.89,76.04,75.89,76.04,3600.0,56.0771,56.1879,56.0771,56.1879,3600.0
2008-05-28 14:40:00,76.03,76.05,76.01,76.03,8300.0,56.1805,56.1953,56.1658,56.1805,8300.0
2008-05-28 14:45:00,76.03,76.06,76.01,76.04,4800.0,56.1805,56.2027,56.1658,56.1879,4800.0
2008-05-28 14:50:00,75.99,76.0,75.99,76.0,900.0,56.151,56.1584,56.151,56.1584,900.0
2008-05-28 14:55:00,75.96,75.99,75.96,75.99,2300.0,56.1288,56.151,56.1288,56.151,2300.0
2008-05-28 15:00:00,76.01,76.11,76.01,76.1,6600.0,56.1658,56.2397,56.1658,56.2323,6600.0
2008-05-28 15:05:00,76.09,76.12,76.09,76.1,5000.0,56.2249,56.247,56.2249,56.2323,5000.0
2008-05-28 15:10:00,76.06,76.06,76.03,76.03,16700.0,56.2027,56.2027,56.1805,56.1805,16700.0
2008-05-28 15:15:00,76.02,76.05,76.01,76.05,4100.0,56.1731,56.1953,56.1658,56.1953,4100.0
2008-05-28 15:20:00,76.08,76.11,76.03,76.1,8900.0,56.2175,56.2397,56.1805,56.2323,8900.0
2008-05-28 15:25:00,76.14,76.32,76.13,76.3,16200.0,56.2618,56.3948,56.2544,56.38,16200.0
2008-05-28 15:30:00,76.27,76.37,76.27,76.35,7300.0,56.3579,56.4318,56.3579,56.417,7300.0
2008-05-28 15:35:00,76.34,76.34,76.23,76.28,15600.0,56.4096,56.4096,56.3283,56.3653,15600.0
2008-05-28 15:40:00,76.25,76.29,76.19,76.2,7300.0,56.3431,56.3727,56.2988,56.3062,7300.0
2008-05-28 15:45:00,76.19,76.33,76.19,76.32,7600.0,56.2988,56.4022,56.2988,56.3948,7600.0
2008-05-28 15:50:00,76.32,76.41,76.29,76.4,5100.0,56.3948,56.4613,56.3727,56.4539,5100.0
2008-05-28 15:55:00,76.38,76.4,76.37,76.4,4100.0,56.4392,56.4539,56.4318,56.4539,4100.0
2008-05-28 16:00:00,76.45,76.45,76.4,76.44,4000.0,56.4909,56.4909,56.4539,56.4835,4000.0
2008-05-28 16:05:00,76.44,76.44,76.44,76.44,0.0,56.4835,56.4835,56.4835,56.4835,0.0
2008-05-28 16:10:00,76.44,76.44,76.44,76.44,0.0,56.4835,56.4835,56.4835,56.4835,0.0
2008-05-29 09:30:00,76.33,76.35,76.3,76.35,1400.0,56.4022,56.417,56.38,56.417,1400.0
2008-05-29 09:35:00,76.35,76.42,76.34,76.35,1500.0,56.417,56.4687,56.4096,56.417,1500.0
2008-05-29 09:40:00,76.39,76.5,76.39,76.48,12300.0,56.4466,56.5278,56.4466,56.5131,12300.0
2008-05-29 09:45:00,76.47,76.52,76.47,76.51,7700.0,56.5057,56.5426,56.5057,56.5352,7700.0
2008-05-29 09:50:00,76.52,76.55,76.47,76.49,7900.0,56.5426,56.5648,56.5057,56.5204,7900.0
2008-05-29 09:55:00,76.5,76.51,76.48,76.5,3600.0,56.5278,56.5352,56.5131,56.5278,3600.0
2008-05-29 10:00:00,76.54,76.54,76.4,76.4,21600.0,56.5574,56.5574,56.4539,56.4539,21600.0
2008-05-29 10:05:00,76.36,76.38,76.35,76.37,7000.0,56.4244,56.4392,56.417,56.4318,7000.0
2008-05-29 10:10:00,76.39,76.39,76.29,76.35,7800.0,56.4466,56.4466,56.3727,56.417,7800.0
2008-05-29 10:15:00,76.36,76.53,76.36,76.53,5700.0,56.4244,56.55,56.4244,56.55,5700.0
2008-05-29 10:20:00,76.5,76.58,76.5,76.58,7500.0,56.5278,56.5869,56.5278,56.5869,7500.0
2008-05-29 10:25:00,76.58,76.6,76.55,76.55,2500.0,56.5869,56.6017,56.5648,56.5648,2500.0
2008-05-29 10:30:00,76.52,76.52,76.3,76.42,16400.0,56.5426,56.5426,56.38,56.4687,16400.0
2008-05-29 10:35:00,76.45,76.57,76.42,76.53,20100.0,56.4909,56.5796,56.4687,56.55,20100.0
2008-05-29 10:40:00,76.52,76.62,76.51,76.62,7400.0,56.5426,56.6165,56.5352,56.6165,7400.0
2008-05-29 10:45:00,76.64,76.74,76.64,76.71,16200.0,56.6313,56.7052,56.6313,56.683,16200.0
2008-05-29 10:50:00,76.73,76.79,76.69,76.78,29100.0,56.6978,56.7421,56.6682,56.7347,29100.0
2008-05-29 10:55:00,76.79,76.82,76.75,76.76,21800.0,56.7421,56.7643,56.7126,56.72,21800.0
2008-05-29 11:00:00,76.75,76.81,76.71,76.73,11900.0,56.7126,56.7569,56.683,56.6978,11900.0
2008-05-29 11:05:00,76.72,76.79,76.7,76.77,19900.0,56.6904,56.7421,56.6756,56.7273,19900.0
2008-05-29 11:10:00,76.79,76.82,76.75,76.81,6500.0,56.7421,56.7643,56.7126,56.7569,6500.0
2008-05-29 11:15:00,76.84,76.84,76.78,76.82,13000.0,56.7791,56.7791,56.7347,56.7643,13000.0
2008-05-29 11:20:00,76.78,76.79,76.74,76.76,8900.0,56.7347,56.7421,56.7052,56.72,8900.0
2008-05-29 11:25:00,76.76,76.81,76.75,76.76,13000.0,56.72,56.7569,56.7126,56.72,13000.0
2008-05-29 11:30:00,76.76,76.78,76.73,76.75,5300.0,56.72,56.7347,56.6978,56.7126,5300.0
2008-05-29 11:35:00,76.74,76.82,76.73,76.75,13200.0,56.7052,56.7643,56.6978,56.7126,13200.0
2008-05-29 11:40:00,76.74,76.78,76.73,76.78,8000.0,56.7052,56.7347,56.6978,56.7347,8000.0
2008-05-29 11:45:00,76.77,76.85,76.77,76.83,6500.0,56.7273,56.7865,56.7273,56.7717,6500.0
2008-05-29 11:50:00,76.85,76.91,76.84,76.89,7200.0,56.7865,56.8308,56.7791,56.816,7200.0
2008-05-29 11:55:00,76.89,76.94,76.89,76.91,3100.0,56.816,56.853,56.816,56.8308,3100.0
2008-05-29 12:00:00,76.9,76.92,76.87,76.88,19800.0,56.8234,56.8382,56.8012,56.8086,19800.0
2008-05-29 12:05:00,76.87,76.89,76.85,76.87,5000.0,56.8012,56.816,56.7865,56.8012,5000.0
2008-05-29 12:10:00,76.88,76.92,76.88,76.92,20200.0,56.8086,56.8382,56.8086,56.8382,20200.0
2008-05-29 12:15:00,76.88,76.89,76.86,76.87,3300.0,56.8086,56.816,56.7938,56.8012,3300.0
2008-05-29 12:20:00,76.88,76.89,76.86,76.88,4400.0,56.8086,56.816,56.7938,56.8086,4400.0
2008-05-29 12:25:00,76.88,76.93,76.88,76.91,2100.0,56.8086,56.8456,56.8086,56.8308,2100.0
2008-05-29 12:30:00,76.91,77.02,76.9,77.01,8200.0,56.8308,56.9121,56.8234,56.9047,8200.0
2008-05-29 12:35:00,77.01,77.13,77.0,77.13,9800.0,56.9047,56.9934,56.8973,56.9934,9800.0
2008-05-29 12:40:00,77.13,77.18,77.12,77.14,7400.0,56.9934,57.0303,56.986,57.0007,7400.0
2008-05-29 12:45:00,77.13,77.14,77.1,77.11,13600.0,56.9934,57.0007,56.9712,56.9786,13600.0
2008-05-29 12:50:00,77.12,77.13,77.09,77.1,2900.0,56.986,56.9934,56.9638,56.9712,2900.0
2008-05-29 12:55:00,77.09,77.13,77.09,77.13,6000.0,56.9638,56.9934,56.9638,56.9934,6000.0
2008-05-29 13:00:00,77.13,77.15,77.12,77.12,8100.0,56.9934,57.0081,56.986,56.986,8100.0
2008-05-29 13:05:00,77.15,77.18,77.12,77.12,9100.0,57.0081,57.0303,56.986,56.986,9100.0
2008-05-29 13:10:00,77.11,77.12,77.1,77.11,4400.0,56.9786,56.986,56.9712,56.9786,4400.0
2008-05-29 13:15:00,77.11,77.11,77.06,77.06,1900.0,56.9786,56.9786,56.9416,56.9416,1900.0
2008-05-29 13:20:00,77.08,77.08,77.02,77.03,3600.0,56.9564,56.9564,56.9121,56.9195,3600.0
2008-05-29 13:25:00,77.05,77.08,77.04,77.04,4100.0,56.9342,56.9564,56.9269,56.9269,4100.0
2008-05-29 13:30:00,77.05,77.08,77.01,77.07,16400.0,56.9342,56.9564,56.9047,56.949,16400.0
2008-05-29 13:35:00,77.08,77.08,77.06,77.06,1000.0,56.9564,56.9564,56.9416,56.9416,1000.0
2008-05-29 13:40:00,77.07,77.1,77.05,77.06,19600.0,56.949,56.9712,56.9342,56.9416,19600.0
2008-05-29 13:45:00,77.06,77.08,77.03,77.08,3700.0,56.9416,56.9564,56.9195,56.9564,3700.0
2008-05-29 13:50:00,77.09,77.09,77.08,77.09,10700.0,56.9638,56.9638,56.9564,56.9638,10700.0
2008-05-29 13:55:00,77.08,77.09,77.03,77.03,8000.0,56.9564,56.9638,56.9195,56.9195,8000.0
2008-05-29 14:00:00,77.06,77.06,77.05,77.05,300.0,56.9416,56.9416,56.9342,56.9342,300.0
2008-05-29 14:05:00,77.02,77.05,77.01,77.03,17900.0,56.9121,56.9342,56.9047,56.9195,17900.0
2008-05-29 14:10:00,77.03,77.08,77.01,77.08,28700.0,56.9195,56.9564,56.9047,56.9564,28700.0
2008-05-29 14:15:00,77.1,77.17,77.1,77.16,8300.0,56.9712,57.0229,56.9712,57.0155,8300.0
2008-05-29 14:20:00,77.17,77.23,77.17,77.21,3800.0,57.0229,57.0672,57.0229,57.0525,3800.0
2008-05-29 14:25:00,77.16,77.16,77.1,77.1,7100.0,57.0155,57.0155,56.9712,56.9712,7100.0
2008-05-29 14:30:00,77.13,77.13,77.06,77.1,3700.0,56.9934,56.9934,56.9416,56.9712,3700.0
2008-05-29 14:35:00,77.11,77.11,76.98,76.98,1700.0,56.9786,56.9786,56.8825,56.8825,1700.0
2008-05-29 14:40:00,76.98,76.98,76.96,76.97,1400.0,56.8825,56.8825,56.8677,56.8751,1400.0
2008-05-29 14:45:00,76.95,77.0,76.94,77.0,4600.0,56.8603,56.8973,56.853,56.8973,4600.0
2008-05-29 14:50:00,77.07,77.09,77.04,77.04,5300.0,56.949,56.9638,56.9269,56.9269,5300.0
2008-05-29 14:55:00,77.03,77.03,76.9,76.94,2600.0,56.9195,56.9195,56.8234,56.853,2600.0
2008-05-29 15:00:00,76.9,76.93,76.86,76.87,5200.0,56.8234,56.8456,56.7938,56.8012,5200.0
2008-05-29 15:05:00,76.9,76.92,76.87,76.9,800.0,56.8234,56.8382,56.8012,56.8234,800.0
2008-05-29 15:10:00,76.91,76.95,76.89,76.89,3400.0,56.8308,56.8603,56.816,56.816,3400.0
2008-05-29 15:15:00,76.88,76.88,76.81,76.84,11200.0,56.8086,56.8086,56.7569,56.7791,11200.0
2008-05-29 15:20:00,76.9,76.9,76.75,76.79,8700.0,56.8234,56.8234,56.7126,56.7421,8700.0
2008-05-29 15:25:00,76.79,76.8,76.74,76.74,2100.0,56.7421,56.7495,56.7052,56.7052,2100.0
2008-05-29 15:30:00,76.76,76.84,76.76,76.78,2500.0,56.72,56.7791,56.72,56.7347,2500.0
2008-05-29 15:35:00,76.76,76.8,76.75,76.8,3100.0,56.72,56.7495,56.7126,56.7495,3100.0
2008-05-29 15:40:00,76.8,76.81,76.73,76.78,16900.0,56.7495,56.7569,56.6978,56.7347,16900.0
2008-05-29 15:45:00,76.76,76.85,76.76,76.82,6100.0,56.72,56.7865,56.72,56.7643,6100.0
2008-05-29 15:50:00,76.83,76.9,76.77,76.79,8100.0,56.7717,56.8234,56.7273,56.7421,8100.0
2008-05-29 15:55:00,76.78,76.82,76.75,76.78,4200.0,56.7347,56.7643,56.7126,56.7347,4200.0
2008-05-29 16:00:00,76.78,76.85,76.74,76.85,2800.0,56.7347,56.7865,56.7052,56.7865,2800.0
2008-05-29 16:05:00,76.85,76.85,76.85,76.85,0.0,56.7865,56.7865,56.7865,56.7865,0.0
2008-05-29 16:10:00,76.85,76.85,76.85,76.85,0.0,56.7865,56.7865,56.7865,56.7865,0.0
2008-05-30 09:30:00,77.05,77.05,77.05,77.05,1900.0,56.9342,56.9342,56.9342,56.9342,1900.0
2008-05-30 09:35:00,76.92,76.96,76.89,76.96,5700.0,56.8382,56.8677,56.816,56.8677,5700.0
2008-05-30 09:40:00,76.95,76.99,76.95,76.99,2100.0,56.8603,56.8899,56.8603,56.8899,2100.0
2008-05-30 09:45:00,76.96,76.97,76.91,76.92,5300.0,56.8677,56.8751,56.8308,56.8382,5300.0
2008-05-30 09:50:00,76.92,77.01,76.9,76.99,8200.0,56.8382,56.9047,56.8234,56.8899,8200.0
2008-05-30 09:55:00,76.99,76.99,76.85,76.89,6300.0,56.8899,56.8899,56.7865,56.816,6300.0
2008-05-30 10:00:00,76.87,76.89,76.85,76.87,5000.0,56.8012,56.816,56.7865,56.8012,5000.0
2008-05-30 10:05:00,76.88,76.93,76.86,76.87,15000.0,56.8086,56.8456,56.7938,56.8012,15000.0
2008-05-30 10:10:00,76.88,76.95,76.88,76.95,2800.0,56.8086,56.8603,56.8086,56.8603,2800.0
2008-05-30 10:15:00,76.96,76.96,76.92,76.96,3700.0,56.8677,56.8677,56.8382,56.8677,3700.0
2008-05-30 10:20:00,76.99,77.08,76.99,77.08,6900.0,56.8899,56.9564,56.8899,56.9564,6900.0
2008-05-30 10:25:00,77.1,77.13,77.08,77.13,8200.0,56.9712,56.9934,56.9564,56.9934,8200.0
2008-05-30 10:30:00,77.12,77.12,77.03,77.04,5800.0,56.986,56.986,56.9195,56.9269,5800.0
2008-05-30 10:35:00,77.07,77.08,77.05,77.06,3400.0,56.949,56.9564,56.9342,56.9416,3400.0
2008-05-30 10:40:00,77.07,77.09,77.03,77.07,4100.0,56.949,56.9638,56.9195,56.949,4100.0
2008-05-30 10:45:00,77.05,77.07,77.01,77.01,2900.0,56.9342,56.949,56.9047,56.9047,2900.0
2008-05-30 10:50:00,77.02,77.03,76.92,76.93,3600.0,56.9121,56.9195,56.8382,56.8456,3600.0
2008-05-30 10:55:00,76.95,76.95,76.91,76.94,4700.0,56.8603,56.8603,56.8308,56.853,4700.0
2008-05-30 11:00:00,76.96,76.97,76.93,76.97,4200.0,56.8677,56.8751,56.8456,56.8751,4200.0
2008-05-30 11:05:00,76.97,76.99,76.88,76.88,3400.0,56.8751,56.8899,56.8086,56.8086,3400.0
2008-05-30 11:10:00,76.88,76.88,76.82,76.83,13300.0,56.8086,56.8086,56.7643,56.7717,13300.0
2008-05-30 11:15:00,76.84,76.89,76.84,76.88,4400.0,56.7791,56.816,56.7791,56.8086,4400.0
2008-05-30 11:20:00,76.88,76.91,76.88,76.88,5400.0,56.8086,56.8308,56.8086,56.8086,5400.0
2008-05-30 11:25:00,76.9,76.91,76.84,76.84,5000.0,56.8234,56.8308,56.7791,56.7791,5000.0
2008-05-30 11:30:00,76.85,76.93,76.84,76.93,8000.0,56.7865,56.8456,56.7791,56.8456,8000.0
2008-05-30 11:35:00,76.93,76.96,76.91,76.91,4900.0,56.8456,56.8677,56.8308,56.8308,4900.0
2008-05-30 11:40:00,76.92,76.98,76.92,76.96,10200.0,56.8382,56.8825,56.8382,56.8677,10200.0
2008-05-30 11:45:00,76.97,76.97,76.93,76.94,14700.0,56.8751,56.8751,56.8456,56.853,14700.0
2008-05-30 11:50:00,76.94,77.01,76.93,77.01,6800.0,56.853,56.9047,56.8456,56.9047,6800.0
2008-05-30 11:55:00,77.0,77.04,76.99,77.02,7400.0,56.8973,56.9269,56.8899,56.9121,7400.0
2008-05-30 12:00:00,77.02,77.02,76.99,77.02,2900.0,56.9121,56.9121,56.8899,56.9121,2900.0
2008-05-30 12:05:00,77.0,77.03,76.99,77.03,5200.0,56.8973,56.9195,56.8899,56.9195,5200.0
2008-05-30 12:10:00,77.0,77.02,76.96,76.96,2600.0,56.8973,56.9121,56.8677,56.8677,2600.0
2008-05-30 12:15:00,76.96,76.99,76.95,76.97,7700.0,56.8677,56.8899,56.8603,56.8751,7700.0
2008-05-30 12:20:00,76.98,77.0,76.96,76.99,7700.0,56.8825,56.8973,56.8677,56.8899,7700.0
2008-05-30 12:25:00,76.98,77.03,76.98,77.02,4300.0,56.8825,56.9195,56.8825,56.9121,4300.0
2008-05-30 12:30:00,77.04,77.07,77.04,77.05,6200.0,56.9269,56.949,56.9269,56.9342,6200.0
2008-05-30 12:35:00,77.05,77.06,77.04,77.05,5000.0,56.9342,56.9416,56.9269,56.9342,5000.0
2008-05-30 12:40:00,77.05,77.07,77.04,77.06,4200.0,56.9342,56.949,56.9269,56.9416,4200.0
2008-05-30 12:45:00,77.07,77.08,77.03,77.03,3400.0,56.949,56.9564,56.9195,56.9195,3400.0
2008-05-30 12:50:00,77.04,77.07,77.02,77.02,7200.0,56.9269,56.949,56.9121,56.9121,7200.0
2008-05-30 12:55:00,77.03,77.04,77.01,77.03,8300.0,56.9195,56.9269,56.9047,56.9195,8300.0
2008-05-30 13:00:00,77.04,77.05,77.02,77.05,4300.0,56.9269,56.9342,56.9121,56.9342,4300.0
2008-05-30 13:05:00,77.05,77.06,77.01,77.04,26800.0,56.9342,56.9416,56.9047,56.9269,26800.0
2008-05-30 13:10:00,77.02,77.02,76.97,76.98,8200.0,56.9121,56.9121,56.8751,56.8825,8200.0
2008-05-30 13:15:00,76.98,76.99,76.96,76.96,3800.0,56.8825,56.8899,56.8677,56.8677,3800.0
2008-05-30 13:20:00,76.98,77.06,76.98,77.06,2900.0,56.8825,56.9416,56.8825,56.9416,2900.0
2008-05-30 13:25:00,77.05,77.06,77.04,77.06,1400.0,56.9342,56.9416,56.9269,56.9416,1400.0
2008-05-30 13:30:00,77.04,77.05,77.03,77.03,2400.0,56.9269,56.9342,56.9195,56.9195,2400.0
2008-05-30 13:35:00,77.04,77.06,77.03,77.06,5800.0,56.9269,56.9416,56.9195,56.9416,5800.0
2008-05-30 13:40:00,77.07,77.09,77.07,77.09,4000.0,56.949,56.9638,56.949,56.9638,4000.0
2008-05-30 13:45:00,77.08,77.1,77.08,77.1,2700.0,56.9564,56.9712,56.9564,56.9712,2700.0
2008-05-30 13:50:00,77.11,77.15,77.09,77.09,4300.0,56.9786,57.0081,56.9638,56.9638,4300.0
2008-05-30 13:55:00,77.09,77.1,77.08,77.1,2000.0,56.9638,56.9712,56.9564,56.9712,2000.0
2008-05-30 14:00:00,77.08,77.09,77.02,77.03,5600.0,56.9564,56.9638,56.9121,56.9195,5600.0
2008-05-30 14:05:00,77.04,77.06,77.02,77.02,6300.0,56.9269,56.9416,56.9121,56.9121,6300.0
2008-05-30 14:10:00,77.01,77.03,77.0,77.03,8300.0,56.9047,56.9195,56.8973,56.9195,8300.0
2008-05-30 14:15:00,77.03,77.03,77.0,77.01,4600.0,56.9195,56.9195,56.8973,56.9047,4600.0
2008-05-30 14:20:00,77.03,77.03,77.01,77.03,1300.0,56.9195,56.9195,56.9047,56.9195,1300.0
2008-05-30 14:25:00,77.02,77.02,77.02,77.02,600.0,56.9121,56.9121,56.9121,56.9121,600.0
2008-05-30 14:30:00,77.01,77.06,77.01,77.04,4500.0,56.9047,56.9416,56.9047,56.9269,4500.0
2008-05-30 14:35:00,77.03,77.03,77.03,77.03,2300.0,56.9195,56.9195,56.9195,56.9195,2300.0
2008-05-30 14:40:00,77.03,77.09,77.03,77.09,600.0,56.9195,56.9638,56.9195,56.9638,600.0
2008-05-30 14:45:00,77.05,77.05,77.03,77.03,800.0,56.9342,56.9342,56.9195,56.9195,800.0
2008-05-30 14:50:00,77.04,77.07,77.04,77.07,1900.0,56.9269,56.949,56.9269,56.949,1900.0
2008-05-30 14:55:00,77.1,77.13,77.08,77.12,2700.0,56.9712,56.9934,56.9564,56.986,2700.0
2008-05-30 15:00:00,77.13,77.16,77.12,77.16,2100.0,56.9934,57.0155,56.986,57.0155,2100.0
2008-05-30 15:05:00,77.19,77.19,77.11,77.14,12500.0,57.0377,57.0377,56.9786,57.0007,12500.0
2008-05-30 15:10:00,77.12,77.14,77.11,77.12,4900.0,56.986,57.0007,56.9786,56.986,4900.0
2008-05-30 15:15:00,77.11,77.11,76.99,77.01,18200.0,56.9786,56.9786,56.8899,56.9047,18200.0
2008-05-30 15:20:00,77.01,77.06,77.0,77.04,14800.0,56.9047,56.9416,56.8973,56.9269,14800.0
2008-05-30 15:25:00,77.03,77.07,77.03,77.07,6400.0,56.9195,56.949,56.9195,56.949,6400.0
2008-05-30 15:30:00,77.06,77.1,77.05,77.07,9300.0,56.9416,56.9712,56.9342,56.949,9300.0
2008-05-30 15:35:00,77.02,77.09,77.01,77.07,10800.0,56.9121,56.9638,56.9047,56.949,10800.0
2008-05-30 15:40:00,77.05,77.08,77.05,77.05,5600.0,56.9342,56.9564,56.9342,56.9342,5600.0
2008-05-30 15:45:00,77.04,77.16,77.04,77.14,21400.0,56.9269,57.0155,56.9269,57.0007,21400.0
2008-05-30 15:50:00,77.13,77.15,77.12,77.13,5300.0,56.9934,57.0081,56.986,56.9934,5300.0
2008-05-30 15:55:00,77.1,77.1,76.85,76.85,16400.0,56.9712,56.9712,56.7865,56.7865,16400.0
2008-06-02 09:30:00,76.8,76.81,76.72,76.72,3200.0,56.7495,56.7569,56.6904,56.6904,3200.0
2008-06-02 09:35:00,76.7,76.73,76.64,76.67,2600.0,56.6756,56.6978,56.6313,56.6535,2600.0
2008-06-02 09:40:00,76.67,76.67,76.57,76.58,12900.0,56.6535,56.6535,56.5796,56.5869,12900.0
2008-06-02 09:45:00,76.57,76.57,76.53,76.56,7300.0,56.5796,56.5796,56.55,56.5722,7300.0
2008-06-02 09:50:00,76.53,76.53,76.4,76.4,11800.0,56.55,56.55,56.4539,56.4539,11800.0
2008-06-02 09:55:00,76.41,76.43,76.38,76.42,4200.0,56.4613,56.4761,56.4392,56.4687,4200.0
2008-06-02 10:00:00,76.43,76.51,76.38,76.46,27800.0,56.4761,56.5352,56.4392,56.4983,27800.0
2008-06-02 10:05:00,76.47,76.48,76.34,76.35,9000.0,56.5057,56.5131,56.4096,56.417,9000.0
2008-06-02 10:10:00,76.33,76.33,76.31,76.31,3900.0,56.4022,56.4022,56.3874,56.3874,3900.0
2008-06-02 10:15:00,76.28,76.31,76.28,76.31,4000.0,56.3653,56.3874,56.3653,56.3874,4000.0
2008-06-02 10:20:00,76.28,76.31,76.22,76.24,10900.0,56.3653,56.3874,56.3209,56.3357,10900.0
2008-06-02 10:25:00,76.24,76.29,76.21,76.24,9600.0,56.3357,56.3727,56.3135,56.3357,9600.0
2008-06-02 10:30:00,76.24,76.24,76.14,76.2,9300.0,56.3357,56.3357,56.2618,56.3062,9300.0
2008-06-02 10:35:00,76.2,76.23,76.2,76.23,7400.0,56.3062,56.3283,56.3062,56.3283,7400.0
2008-06-02 10:40:00,76.25,76.27,76.24,76.25,5600.0,56.3431,56.3579,56.3357,56.3431,5600.0
2008-06-02 10:45:00,76.27,76.3,76.27,76.3,3900.0,56.3579,56.38,56.3579,56.38,3900.0
2008-06-02 10:50:00,76.32,76.34,76.3,76.33,10100.0,56.3948,56.4096,56.38,56.4022,10100.0
2008-06-02 10:55:00,76.34,76.34,76.3,76.31,8200.0,56.4096,56.4096,56.38,56.3874,8200.0
2008-06-02 11:00:00,76.31,76.32,76.24,76.26,4900.0,56.3874,56.3948,56.3357,56.3505,4900.0
2008-06-02 11:05:00,76.24,76.3,76.24,76.3,2600.0,56.3357,56.38,56.3357,56.38,2600.0
2008-06-02 11:10:00,76.33,76.36,76.31,76.32,5600.0,56.4022,56.4244,56.3874,56.3948,5600.0
2008-06-02 11:15:00,76.32,76.35,76.28,76.34,4700.0,56.3948,56.417,56.3653,56.4096,4700.0
2008-06-02 11:20:00,76.34,76.34,76.23,76.26,5500.0,56.4096,56.4096,56.3283,56.3505,5500.0
2008-06-02 11:25:00,76.27,76.3,76.24,76.24,6800.0,56.3579,56.38,56.3357,56.3357,6800.0
2008-06-02 11:30:00,76.25,76.27,76.22,76.27,3600.0,56.3431,56.3579,56.3209,56.3579,3600.0
2008-06-02 11:35:00,76.24,76.26,76.14,76.19,11700.0,56.3357,56.3505,56.2618,56.2988,11700.0
2008-06-02 11:40:00,76.19,76.24,76.19,76.24,4900.0,56.2988,56.3357,56.2988,56.3357,4900.0
2008-06-02 11:45:00,76.25,76.26,76.2,76.24,13600.0,56.3431,56.3505,56.3062,56.3357,13600.0
2008-06-02 11:50:00,76.25,76.29,76.24,76.28,3700.0,56.3431,56.3727,56.3357,56.3653,3700.0
2008-06-02 11:55:00,76.28,76.32,76.26,76.3,9400.0,56.3653,56.3948,56.3505,56.38,9400.0
2008-06-02 12:00:00,76.28,76.28,76.24,76.27,7500.0,56.3653,56.3653,56.3357,56.3579,7500.0
2008-06-02 12:05:00,76.28,76.32,76.27,76.3,3400.0,56.3653,56.3948,56.3579,56.38,3400.0
2008-06-02 12:10:00,76.28,76.3,76.28,76.3,1200.0,56.3653,56.38,56.3653,56.38,1200.0
2008-06-02 12:15:00,76.27,76.3,76.25,76.27,6300.0,56.3579,56.38,56.3431,56.3579,6300.0
2008-06-02 12:20:00,76.26,76.28,76.26,76.27,1300.0,56.3505,56.3653,56.3505,56.3579,1300.0
2008-06-02 12:25:00,76.28,76.28,76.22,76.22,1900.0,56.3653,56.3653,56.3209,56.3209,1900.0
2008-06-02 12:30:00,76.21,76.23,76.1,76.1,7000.0,56.3135,56.3283,56.2323,56.2323,7000.0
2008-06-02 12:35:00,76.05,76.05,75.88,75.92,10100.0,56.1953,56.1953,56.0697,56.0993,10100.0
2008-06-02 12:40:00,75.92,75.92,75.8,75.87,12200.0,56.0993,56.0993,56.0106,56.0623,12200.0
2008-06-02 12:45:00,75.87,75.88,75.8,75.8,13600.0,56.0623,56.0697,56.0106,56.0106,13600.0
2008-06-02 12:50:00,75.81,75.89,75.81,75.87,13000.0,56.018,56.0771,56.018,56.0623,13000.0
2008-06-02 12:55:00,75.88,75.91,75.8,75.8,16600.0,56.0697,56.0919,56.0106,56.0106,16600.0
2008-06-02 13:00:00,75.8,75.86,75.8,75.85,12600.0,56.0106,56.0549,56.0106,56.0475,12600.0
2008-06-02 13:05:00,75.85,75.86,75.77,75.83,14000.0,56.0475,56.0549,55.9884,56.0328,14000.0
2008-06-02 13:10:00,75.86,75.93,75.85,75.92,8000.0,56.0549,56.1066,56.0475,56.0993,8000.0
2008-06-02 13:15:00,75.92,75.93,75.88,75.88,17300.0,56.0993,56.1066,56.0697,56.0697,17300.0
2008-06-02 13:20:00,75.89,75.92,75.87,75.92,8200.0,56.0771,56.0993,56.0623,56.0993,8200.0
2008-06-02 13:25:00,75.92,75.96,75.91,75.93,7500.0,56.0993,56.1288,56.0919,56.1066,7500.0
2008-06-02 13:30:00,75.92,75.92,75.89,75.89,3500.0,56.0993,56.0993,56.0771,56.0771,3500.0
2008-06-02 13:35:00,75.89,75.94,75.89,75.94,6200.0,56.0771,56.114,56.0771,56.114,6200.0
2008-06-02 13:40:00,75.95,75.98,75.94,75.95,14700.0,56.1214,56.1436,56.114,56.1214,14700.0
2008-06-02 13:45:00,75.95,75.97,75.91,75.91,6500.0,56.1214,56.1362,56.0919,56.0919,6500.0
2008-06-02 13:50:00,75.91,75.97,75.91,75.97,4200.0,56.0919,56.1362,56.0919,56.1362,4200.0
2008-06-02 13:55:00,75.96,75.98,75.94,75.98,6700.0,56.1288,56.1436,56.114,56.1436,6700.0
2008-06-02 14:00:00,76.0,76.0,75.94,75.94,8200.0,56.1584,56.1584,56.114,56.114,8200.0
2008-06-02 14:05:00,75.94,76.02,75.94,76.02,8900.0,56.114,56.1731,56.114,56.1731,8900.0
2008-06-02 14:10:00,76.01,76.05,76.0,76.05,4500.0,56.1658,56.1953,56.1584,56.1953,4500.0
2008-06-02 14:15:00,76.04,76.04,76.02,76.03,5200.0,56.1879,56.1879,56.1731,56.1805,5200.0
2008-06-02 14:20:00,76.02,76.04,76.01,76.01,4600.0,56.1731,56.1879,56.1658,56.1658,4600.0
2008-06-02 14:25:00,76.0,76.06,76.0,76.06,10000.0,56.1584,56.2027,56.1584,56.2027,10000.0
2008-06-02 14:30:00,76.04,76.07,75.99,75.99,10100.0,56.1879,56.2101,56.151,56.151,10100.0
2008-06-02 14:35:00,75.99,76.06,75.99,76.06,5400.0,56.151,56.2027,56.151,56.2027,5400.0
2008-06-02 14:40:00,75.97,75.98,75.96,75.96,3100.0,56.1362,56.1436,56.1288,56.1288,3100.0
2008-06-02 14:45:00,75.96,75.98,75.95,75.98,5000.0,56.1288,56.1436,56.1214,56.1436,5000.0
2008-06-02 14:50:00,75.99,76.0,75.98,75.99,4200.0,56.151,56.1584,56.1436,56.151,4200.0
2008-06-02 14:55:00,75.98,76.06,75.97,75.99,17200.0,56.1436,56.2027,56.1362,56.151,17200.0
2008-06-02 15:00:00,75.96,76.01,75.96,76.01,12300.0,56.1288,56.1658,56.1288,56.1658,12300.0
2008-06-02 15:05:00,75.96,75.97,75.91,75.93,11000.0,56.1288,56.1362,56.0919,56.1066,11000.0
2008-06-02 15:10:00,75.94,76.01,75.93,75.94,16600.0,56.114,56.1658,56.1066,56.114,16600.0
2008-06-02 15:15:00,75.89,75.95,75.89,75.91,8100.0,56.0771,56.1214,56.0771,56.0919,8100.0
2008-06-02 15:20:00,75.9,75.95,75.89,75.93,21200.0,56.0845,56.1214,56.0771,56.1066,21200.0
2008-06-02 15:25:00,75.94,76.16,75.94,76.13,18200.0,56.114,56.2766,56.114,56.2544,18200.0
2008-06-02 15:30:00,76.12,76.18,76.12,76.13,11800.0,56.247,56.2914,56.247,56.2544,11800.0
2008-06-02 15:35:00,76.15,76.15,76.08,76.08,10200.0,56.2692,56.2692,56.2175,56.2175,10200.0
2008-06-02 15:40:00,76.11,76.19,76.08,76.19,9200.0,56.2397,56.2988,56.2175,56.2988,9200.0
2008-06-02 15:45:00,76.19,76.24,76.19,76.22,13300.0,56.2988,56.3357,56.2988,56.3209,13300.0
2008-06-02 15:50:00,76.23,76.31,76.23,76.27,7900.0,56.3283,56.3874,56.3283,56.3579,7900.0
2008-06-02 15:55:00,76.28,76.29,76.2,76.2,20600.0,56.3653,56.3727,56.3062,56.3062,20600.0
2008-06-03 09:30:00,76.45,76.52,76.38,76.38,2000.0,56.4909,56.5426,56.4392,56.4392,2000.0
2008-06-03 09:35:00,76.41,76.42,76.36,76.36,9200.0,56.4613,56.4687,56.4244,56.4244,9200.0
2008-06-03 09:40:00,76.31,76.36,76.29,76.31,4100.0,56.3874,56.4244,56.3727,56.3874,4100.0
2008-06-03 09:45:00,76.31,76.31,76.23,76.28,7900.0,56.3874,56.3874,56.3283,56.3653,7900.0
2008-06-03 09:50:00,76.26,76.27,76.25,76.27,5500.0,56.3505,56.3579,56.3431,56.3579,5500.0
2008-06-03 09:55:00,76.26,76.35,76.24,76.31,12100.0,56.3505,56.417,56.3357,56.3874,12100.0
2008-06-03 10:00:00,76.3,76.61,76.3,76.59,28700.0,56.38,56.6091,56.38,56.5943,28700.0
2008-06-03 10:05:00,76.6,76.61,76.51,76.51,8500.0,56.6017,56.6091,56.5352,56.5352,8500.0
2008-06-03 10:10:00,76.51,76.54,76.5,76.54,10300.0,56.5352,56.5574,56.5278,56.5574,10300.0
2008-06-03 10:15:00,76.52,76.52,76.4,76.43,12600.0,56.5426,56.5426,56.4539,56.4761,12600.0
2008-06-03 10:20:00,76.45,76.46,76.42,76.45,7800.0,56.4909,56.4983,56.4687,56.4909,7800.0
2008-06-03 10:25:00,76.44,76.47,76.38,76.38,10200.0,56.4835,56.5057,56.4392,56.4392,10200.0
2008-06-03 10:30:00,76.35,76.37,76.33,76.37,9900.0,56.417,56.4318,56.4022,56.4318,9900.0
2008-06-03 10:35:00,76.43,76.43,76.39,76.41,5500.0,56.4761,56.4761,56.4466,56.4613,5500.0
2008-06-03 10:40:00,76.41,76.44,76.37,76.37,8500.0,56.4613,56.4835,56.4318,56.4318,8500.0
2008-06-03 10:45:00,76.35,76.36,76.31,76.33,8100.0,56.417,56.4244,56.3874,56.4022,8100.0
2008-06-03 10:50:00,76.33,76.46,76.33,76.42,8600.0,56.4022,56.4983,56.4022,56.4687,8600.0
2008-06-03 10:55:00,76.42,76.51,76.42,76.5,9300.0,56.4687,56.5352,56.4687,56.5278,9300.0
2008-06-03 11:00:00,76.48,76.52,76.46,76.46,14700.0,56.5131,56.5426,56.4983,56.4983,14700.0
2008-06-03 11:05:00,76.46,76.51,76.44,76.44,6000.0,56.4983,56.5352,56.4835,56.4835,6000.0
2008-06-03 11:10:00,76.44,76.48,76.42,76.48,4300.0,56.4835,56.5131,56.4687,56.5131,4300.0
2008-06-03 11:15:00,76.5,76.57,76.49,76.53,10800.0,56.5278,56.5796,56.5204,56.55,10800.0
2008-06-03 11:20:00,76.55,76.56,76.52,76.54,6900.0,56.5648,56.5722,56.5426,56.5574,6900.0
2008-06-03 11:25:00,76.52,76.55,76.49,76.54,8700.0,56.5426,56.5648,56.5204,56.5574,8700.0
2008-06-03 11:30:00,76.55,76.55,76.5,76.51,5800.0,56.5648,56.5648,56.5278,56.5352,5800.0
2008-06-03 11:35:00,76.51,76.53,76.47,76.48,8500.0,56.5352,56.55,56.5057,56.5131,8500.0
2008-06-03 11:40:00,76.49,76.55,76.49,76.54,2500.0,56.5204,56.5648,56.5204,56.5574,2500.0
2008-06-03 11:45:00,76.54,76.56,76.52,76.56,9100.0,56.5574,56.5722,56.5426,56.5722,9100.0
2008-06-03 11:50:00,76.56,76.61,76.52,76.61,30000.0,56.5722,56.6091,56.5426,56.6091,30000.0
2008-06-03 11:55:00,76.61,76.64,76.6,76.64,2600.0,56.6091,56.6313,56.6017,56.6313,2600.0
2008-06-03 12:00:00,76.64,76.65,76.58,76.58,4700.0,56.6313,56.6387,56.5869,56.5869,4700.0
2008-06-03 12:05:00,76.59,76.61,76.56,76.56,6500.0,56.5943,56.6091,56.5722,56.5722,6500.0
2008-06-03 12:10:00,76.57,76.58,76.55,76.57,3300.0,56.5796,56.5869,56.5648,56.5796,3300.0
2008-06-03 12:15:00,76.57,76.6,76.56,76.56,1001900.0,56.5796,56.6017,56.5722,56.5722,1001900.0
2008-06-03 12:20:00,76.54,76.54,76.51,76.53,5000.0,56.5574,56.5574,56.5352,56.55,5000.0
2008-06-03 12:25:00,76.51,76.59,76.45,76.46,1013300.0,56.5352,56.5943,56.4909,56.4983,1013300.0
2008-06-03 12:30:00,76.44,76.45,76.42,76.45,4800.0,56.4835,56.4909,56.4687,56.4909,4800.0
2008-06-03 12:35:00,76.46,76.46,76.44,76.46,1700.0,56.4983,56.4983,56.4835,56.4983,1700.0
2008-06-03 12:40:00,76.45,76.46,76.38,76.38,7500.0,56.4909,56.4983,56.4392,56.4392,7500.0
2008-06-03 12:45:00,76.37,76.4,76.37,76.39,6700.0,56.4318,56.4539,56.4318,56.4466,6700.0
2008-06-03 12:50:00,76.4,76.41,76.37,76.37,2700.0,56.4539,56.4613,56.4318,56.4318,2700.0
2008-06-03 12:55:00,76.37,76.38,76.33,76.35,2500.0,56.4318,56.4392,56.4022,56.417,2500.0
2008-06-03 13:00:00,76.37,76.39,76.36,76.36,5500.0,56.4318,56.4466,56.4244,56.4244,5500.0
2008-06-03 13:05:00,76.35,76.4,76.34,76.37,5300.0,56.417,56.4539,56.4096,56.4318,5300.0
2008-06-03 13:10:00,76.37,76.42,76.36,76.39,6600.0,56.4318,56.4687,56.4244,56.4466,6600.0
2008-06-03 13:15:00,76.4,76.4,76.37,76.4,6300.0,56.4539,56.4539,56.4318,56.4539,6300.0
2008-06-03 13:20:00,76.37,76.4,76.34,76.36,5100.0,56.4318,56.4539,56.4096,56.4244,5100.0
2008-06-03 13:25:00,76.36,76.36,76.21,76.22,7500.0,56.4244,56.4244,56.3135,56.3209,7500.0
2008-06-03 13:30:00,76.19,76.19,75.95,76.01,20500.0,56.2988,56.2988,56.1214,56.1658,20500.0
2008-06-03 13:35:00,76.01,76.03,75.9,75.9,15800.0,56.1658,56.1805,56.0845,56.0845,15800.0
2008-06-03 13:40:00,75.9,75.99,75.89,75.99,9900.0,56.0845,56.151,56.0771,56.151,9900.0
2008-06-03 13:45:00,75.91,75.91,75.81,75.81,9000.0,56.0919,56.0919,56.018,56.018,9000.0
2008-06-03 13:50:00,75.83,75.83,75.66,75.71,14200.0,56.0328,56.0328,55.9071,55.9441,14200.0
2008-06-03 13:55:00,75.65,75.73,75.54,75.73,15400.0,55.8997,55.9589,55.8185,55.9589,15400.0
2008-06-03 14:00:00,75.71,75.72,75.66,75.71,6000.0,55.9441,55.9515,55.9071,55.9441,6000.0
2008-06-03 14:05:00,75.69,75.71,75.55,75.7,27000.0,55.9293,55.9441,55.8259,55.9367,27000.0
2008-06-03 14:10:00,75.75,75.75,75.71,75.71,10000.0,55.9736,55.9736,55.9441,55.9441,10000.0
2008-06-03 14:15:00,75.68,75.7,75.62,75.62,12400.0,55.9219,55.9367,55.8776,55.8776,12400.0
2008-06-03 14:20:00,75.62,75.62,75.48,75.48,12600.0,55.8776,55.8776,55.7741,55.7741,12600.0
2008-06-03 14:25:00,75.48,75.49,75.38,75.43,15200.0,55.7741,55.7815,55.7002,55.7372,15200.0
2008-06-03 14:30:00,75.45,75.54,75.43,75.43,6600.0,55.752,55.8185,55.7372,55.7372,6600.0
2008-06-03 14:35:00,75.47,75.59,75.47,75.53,4800.0,55.7667,55.8554,55.7667,55.8111,4800.0
2008-06-03 14:40:00,75.54,75.56,75.45,75.56,7500.0,55.8185,55.8332,55.752,55.8332,7500.0
2008-06-03 14:45:00,75.56,75.61,75.56,75.61,1700.0,55.8332,55.8702,55.8332,55.8702,1700.0
2008-06-03 14:50:00,75.63,75.65,75.6,75.6,10300.0,55.885,55.8997,55.8628,55.8628,10300.0
2008-06-03 14:55:00,75.64,75.64,75.62,75.64,1200.0,55.8924,55.8924,55.8776,55.8924,1200.0
2008-06-03 15:00:00,75.64,75.93,75.57,75.83,21100.0,55.8924,56.1066,55.8406,56.0328,21100.0
2008-06-03 15:05:00,75.85,75.98,75.81,75.98,9200.0,56.0475,56.1436,56.018,56.1436,9200.0
2008-06-03 15:10:00,75.94,75.94,75.84,75.86,8700.0,56.114,56.114,56.0401,56.0549,8700.0
2008-06-03 15:15:00,75.87,75.89,75.8,75.81,9500.0,56.0623,56.0771,56.0106,56.018,9500.0
2008-06-03 15:20:00,75.79,75.88,75.79,75.88,6500.0,56.0032,56.0697,56.0032,56.0697,6500.0
2008-06-03 15:25:00,75.87,75.99,75.84,75.96,9500.0,56.0623,56.151,56.0401,56.1288,9500.0
2008-06-03 15:30:00,75.96,76.08,75.87,76.06,6500.0,56.1288,56.2175,56.0623,56.2027,6500.0
2008-06-03 15:35:00,76.04,76.12,75.96,76.06,10400.0,56.1879,56.247,56.1288,56.2027,10400.0
2008-06-03 15:40:00,76.04,76.09,75.96,75.97,8800.0,56.1879,56.2249,56.1288,56.1362,8800.0
2008-06-03 15:45:00,75.96,75.99,75.93,75.97,7600.0,56.1288,56.151,56.1066,56.1362,7600.0
2008-06-03 15:50:00,75.93,75.96,75.9,75.91,2100.0,56.1066,56.1288,56.0845,56.0919,2100.0
2008-06-03 15:55:00,75.92,75.95,75.83,75.83,4600.0,56.0993,56.1214,56.0328,56.0328,4600.0
2008-06-03 16:00:00,75.83,75.83,75.83,75.83,100.0,56.0328,56.0328,56.0328,56.0328,100.0
2008-06-03 16:05:00,75.83,75.83,75.83,75.83,0.0,56.0328,56.0328,56.0328,56.0328,0.0
2008-06-03 16:10:00,75.83,75.83,75.83,75.83,0.0,56.0328,56.0328,56.0328,56.0328,0.0
2008-06-04 09:30:00,75.72,75.76,75.68,75.7,4400.0,55.9515,55.981,55.9219,55.9367,4400.0
2008-06-04 09:35:00,75.68,75.82,75.68,75.79,7500.0,55.9219,56.0254,55.9219,56.0032,7500.0
2008-06-04 09:40:00,75.82,75.92,75.81,75.92,14600.0,56.0254,56.0993,56.018,56.0993,14600.0
2008-06-04 09:45:00,75.91,76.01,75.86,76.01,5900.0,56.0919,56.1658,56.0549,56.1658,5900.0
2008-06-04 09:50:00,76.02,76.02,75.92,75.94,7600.0,56.1731,56.1731,56.0993,56.114,7600.0
2008-06-04 09:55:00,75.95,75.96,75.85,75.88,7100.0,56.1214,56.1288,56.0475,56.0697,7100.0
2008-06-04 10:00:00,75.91,75.99,75.82,75.89,11800.0,56.0919,56.151,56.0254,56.0771,11800.0
2008-06-04 10:05:00,75.84,75.9,75.78,75.85,4900.0,56.0401,56.0845,55.9958,56.0475,4900.0
2008-06-04 10:10:00,75.81,75.87,75.77,75.87,3200.0,56.018,56.0623,55.9884,56.0623,3200.0
2008-06-04 10:15:00,75.87,75.88,75.83,75.88,12200.0,56.0623,56.0697,56.0328,56.0697,12200.0
2008-06-04 10:20:00,75.85,75.89,75.81,75.89,7900.0,56.0475,56.0771,56.018,56.0771,7900.0
2008-06-04 10:25:00,75.93,76.01,75.93,76.0,6400.0,56.1066,56.1658,56.1066,56.1584,6400.0
2008-06-04 10:30:00,76.02,76.05,75.99,76.01,9200.0,56.1731,56.1953,56.151,56.1658,9200.0
2008-06-04 10:35:00,75.98,76.07,75.91,75.95,17300.0,56.1436,56.2101,56.0919,56.1214,17300.0
2008-06-04 10:40:00,75.98,76.03,75.91,76.03,10600.0,56.1436,56.1805,56.0919,56.1805,10600.0
2008-06-04 10:45:00,76.05,76.05,76.0,76.03,3100.0,56.1953,56.1953,56.1584,56.1805,3100.0
2008-06-04 10:50:00,76.03,76.18,76.03,76.16,5600.0,56.1805,56.2914,56.1805,56.2766,5600.0
2008-06-04 10:55:00,76.16,76.25,76.16,76.19,8800.0,56.2766,56.3431,56.2766,56.2988,8800.0
2008-06-04 11:00:00,76.19,76.2,76.15,76.15,2500.0,56.2988,56.3062,56.2692,56.2692,2500.0
2008-06-04 11:05:00,76.16,76.28,76.16,76.28,7800.0,56.2766,56.3653,56.2766,56.3653,7800.0
2008-06-04 11:10:00,76.27,76.33,76.27,76.33,4500.0,56.3579,56.4022,56.3579,56.4022,4500.0
2008-06-04 11:15:00,76.29,76.33,76.29,76.32,3000.0,56.3727,56.4022,56.3727,56.3948,3000.0
2008-06-04 11:20:00,76.31,76.38,76.31,76.37,7000.0,56.3874,56.4392,56.3874,56.4318,7000.0
2008-06-04 11:25:00,76.38,76.38,76.32,76.32,1300.0,56.4392,56.4392,56.3948,56.3948,1300.0
2008-06-04 11:30:00,76.33,76.34,76.3,76.3,2500.0,56.4022,56.4096,56.38,56.38,2500.0
2008-06-04 11:35:00,76.29,76.31,76.26,76.26,1500.0,56.3727,56.3874,56.3505,56.3505,1500.0
2008-06-04 11:40:00,76.28,76.28,76.21,76.23,1800.0,56.3653,56.3653,56.3135,56.3283,1800.0
2008-06-04 11:45:00,76.22,76.23,76.18,76.19,3000.0,56.3209,56.3283,56.2914,56.2988,3000.0
2008-06-04 11:50:00,76.19,76.23,76.18,76.23,2500.0,56.2988,56.3283,56.2914,56.3283,2500.0
2008-06-04 11:55:00,76.26,76.28,76.21,76.24,3600.0,56.3505,56.3653,56.3135,56.3357,3600.0
2008-06-04 12:00:00,76.22,76.22,76.18,76.2,2000.0,56.3209,56.3209,56.2914,56.3062,2000.0
2008-06-04 12:05:00,76.19,76.21,76.18,76.21,1100.0,56.2988,56.3135,56.2914,56.3135,1100.0
2008-06-04 12:10:00,76.26,76.32,76.25,76.32,2000.0,56.3505,56.3948,56.3431,56.3948,2000.0
2008-06-04 12:15:00,76.34,76.36,76.33,76.36,900.0,56.4096,56.4244,56.4022,56.4244,900.0
2008-06-04 12:20:00,76.41,76.43,76.37,76.37,2200.0,56.4613,56.4761,56.4318,56.4318,2200.0
2008-06-04 12:25:00,76.38,76.39,76.32,76.34,4900.0,56.4392,56.4466,56.3948,56.4096,4900.0
2008-06-04 12:30:00,76.36,76.41,76.36,76.4,4800.0,56.4244,56.4613,56.4244,56.4539,4800.0
2008-06-04 12:35:00,76.4,76.43,76.22,76.27,8600.0,56.4539,56.4761,56.3209,56.3579,8600.0
2008-06-04 12:40:00,76.27,76.28,76.14,76.15,19700.0,56.3579,56.3653,56.2618,56.2692,19700.0
2008-06-04 12:45:00,76.15,76.2,76.14,76.15,7600.0,56.2692,56.3062,56.2618,56.2692,7600.0
2008-06-04 12:50:00,76.15,76.22,76.15,76.2,6300.0,56.2692,56.3209,56.2692,56.3062,6300.0
2008-06-04 12:55:00,76.17,76.17,76.1,76.12,10800.0,56.284,56.284,56.2323,56.247,10800.0
2008-06-04 13:00:00,76.11,76.19,76.1,76.17,2300.0,56.2397,56.2988,56.2323,56.284,2300.0
2008-06-04 13:05:00,76.17,76.17,75.97,76.01,8000.0,56.284,56.284,56.1362,56.1658,8000.0
2008-06-04 13:10:00,76.04,76.12,76.03,76.12,9500.0,56.1879,56.247,56.1805,56.247,9500.0
2008-06-04 13:15:00,76.14,76.18,76.14,76.15,3800.0,56.2618,56.2914,56.2618,56.2692,3800.0
2008-06-04 13:20:00,76.15,76.18,76.11,76.14,7400.0,56.2692,56.2914,56.2397,56.2618,7400.0
2008-06-04 13:25:00,76.13,76.24,76.13,76.21,4700.0,56.2544,56.3357,56.2544,56.3135,4700.0
2008-06-04 13:30:00,76.21,76.26,76.17,76.26,4800.0,56.3135,56.3505,56.284,56.3505,4800.0
2008-06-04 13:35:00,76.25,76.26,76.18,76.2,3200.0,56.3431,56.3505,56.2914,56.3062,3200.0
2008-06-04 13:40:00,76.21,76.25,76.2,76.2,4900.0,56.3135,56.3431,56.3062,56.3062,4900.0
2008-06-04 13:45:00,76.19,76.21,76.18,76.18,8500.0,56.2988,56.3135,56.2914,56.2914,8500.0
2008-06-04 13:50:00,76.16,76.31,76.16,76.27,5200.0,56.2766,56.3874,56.2766,56.3579,5200.0
2008-06-04 13:55:00,76.29,76.32,76.28,76.3,4300.0,56.3727,56.3948,56.3653,56.38,4300.0
2008-06-04 14:00:00,76.27,76.29,76.22,76.23,2800.0,56.3579,56.3727,56.3209,56.3283,2800.0
2008-06-04 14:05:00,76.26,76.26,76.11,76.11,1000.0,56.3505,56.3505,56.2397,56.2397,1000.0
2008-06-04 14:10:00,76.11,76.14,75.97,75.97,7900.0,56.2397,56.2618,56.1362,56.1362,7900.0
2008-06-04 14:15:00,75.97,75.99,75.87,75.87,4800.0,56.1362,56.151,56.0623,56.0623,4800.0
2008-06-04 14:20:00,75.86,75.95,75.85,75.95,5300.0,56.0549,56.1214,56.0475,56.1214,5300.0
2008-06-04 14:25:00,75.91,75.95,75.85,75.95,15100.0,56.0919,56.1214,56.0475,56.1214,15100.0
2008-06-04 14:30:00,75.86,75.96,75.83,75.92,17800.0,56.0549,56.1288,56.0328,56.0993,17800.0
2008-06-04 14:35:00,75.94,76.05,75.93,76.05,8600.0,56.114,56.1953,56.1066,56.1953,8600.0
2008-06-04 14:40:00,76.05,76.06,75.98,76.01,7900.0,56.1953,56.2027,56.1436,56.1658,7900.0
2008-06-04 14:45:00,75.98,75.98,75.72,75.76,33100.0,56.1436,56.1436,55.9515,55.981,33100.0
2008-06-04 14:50:00,75.77,75.82,75.64,75.64,13400.0,55.9884,56.0254,55.8924,55.8924,13400.0
2008-06-04 14:55:00,75.62,75.67,75.53,75.6,21000.0,55.8776,55.9145,55.8111,55.8628,21000.0
2008-06-04 15:00:00,75.59,75.7,75.56,75.68,11300.0,55.8554,55.9367,55.8332,55.9219,11300.0
2008-06-04 15:05:00,75.67,75.77,75.64,75.66,7800.0,55.9145,55.9884,55.8924,55.9071,7800.0
2008-06-04 15:10:00,75.7,75.71,75.62,75.65,8400.0,55.9367,55.9441,55.8776,55.8997,8400.0
2008-06-04 15:15:00,75.68,75.92,75.65,75.77,40100.0,55.9219,56.0993,55.8997,55.9884,40100.0
2008-06-04 15:20:00,75.8,75.85,75.72,75.85,4800.0,56.0106,56.0475,55.9515,56.0475,4800.0
2008-06-04 15:25:00,75.84,75.9,75.72,75.73,6800.0,56.0401,56.0845,55.9515,55.9589,6800.0
2008-06-04 15:30:00,75.74,75.76,75.71,75.74,3900.0,55.9662,55.981,55.9441,55.9662,3900.0
2008-06-04 15:35:00,75.75,75.77,75.73,75.74,2600.0,55.9736,55.9884,55.9589,55.9662,2600.0
2008-06-04 15:40:00,75.73,75.74,75.64,75.67,6500.0,55.9589,55.9662,55.8924,55.9145,6500.0
2008-06-04 15:45:00,75.67,75.92,75.65,75.91,12700.0,55.9145,56.0993,55.8997,56.0919,12700.0
2008-06-04 15:50:00,75.97,75.97,75.82,75.87,3600.0,56.1362,56.1362,56.0254,56.0623,3600.0
2008-06-04 15:55:00,75.89,75.89,75.82,75.82,4800.0,56.0771,56.0771,56.0254,56.0254,4800.0
2008-06-04 16:00:00,75.82,75.88,75.82,75.88,1500.0,56.0254,56.0697,56.0254,56.0697,1500.0
2008-06-04 16:05:00,75.88,75.88,75.88,75.88,0.0,56.0697,56.0697,56.0697,56.0697,0.0
2008-06-04 16:10:00,75.88,75.88,75.88,75.88,0.0,56.0697,56.0697,56.0697,56.0697,0.0
2008-06-05 09:30:00,76.15,76.15,76.03,76.08,2400.0,56.2692,56.2692,56.1805,56.2175,2400.0
2008-06-05 09:35:00,76.04,76.11,75.98,76.11,8800.0,56.1879,56.2397,56.1436,56.2397,8800.0
2008-06-05 09:40:00,76.13,76.31,76.13,76.28,1026900.0,56.2544,56.3874,56.2544,56.3653,1026900.0
2008-06-05 09:45:00,76.3,76.36,76.3,76.36,62700.0,56.38,56.4244,56.38,56.4244,62700.0
2008-06-05 09:50:00,76.36,76.44,76.36,76.36,1060400.0,56.4244,56.4835,56.4244,56.4244,1060400.0
2008-06-05 09:55:00,76.36,76.42,76.35,76.41,47300.0,56.4244,56.4687,56.417,56.4613,47300.0
2008-06-05 10:00:00,76.42,76.43,76.27,76.36,196600.0,56.4687,56.4761,56.3579,56.4244,196600.0
2008-06-05 10:05:00,76.37,76.53,76.36,76.48,46800.0,56.4318,56.55,56.4244,56.5131,46800.0
2008-06-05 10:10:00,76.51,76.65,76.51,76.64,16600.0,56.5352,56.6387,56.5352,56.6313,16600.0
2008-06-05 10:15:00,76.64,76.74,76.61,76.74,18900.0,56.6313,56.7052,56.6091,56.7052,18900.0
2008-06-05 10:20:00,76.68,76.68,76.64,76.66,12800.0,56.6608,56.6608,56.6313,56.6461,12800.0
2008-06-05 10:25:00,76.63,76.67,76.62,76.67,11600.0,56.6239,56.6535,56.6165,56.6535,11600.0
2008-06-05 10:30:00,76.66,76.77,76.66,76.72,14700.0,56.6461,56.7273,56.6461,56.6904,14700.0
2008-06-05 10:35:00,76.74,76.74,76.68,76.71,25300.0,56.7052,56.7052,56.6608,56.683,25300.0
2008-06-05 10:40:00,76.71,76.74,76.66,76.73,26900.0,56.683,56.7052,56.6461,56.6978,26900.0
2008-06-05 10:45:00,76.73,76.8,76.73,76.77,23000.0,56.6978,56.7495,56.6978,56.7273,23000.0
2008-06-05 10:50:00,76.78,76.78,76.7,76.72,14000.0,56.7347,56.7347,56.6756,56.6904,14000.0
2008-06-05 10:55:00,76.71,76.71,76.66,76.7,5400.0,56.683,56.683,56.6461,56.6756,5400.0
2008-06-05 11:00:00,76.69,76.74,76.67,76.67,3800.0,56.6682,56.7052,56.6535,56.6535,3800.0
2008-06-05 11:05:00,76.64,76.64,76.58,76.58,3100.0,56.6313,56.6313,56.5869,56.5869,3100.0
2008-06-05 11:10:00,76.6,76.62,76.59,76.61,7500.0,56.6017,56.6165,56.5943,56.6091,7500.0
2008-06-05 11:15:00,76.61,76.67,76.61,76.66,14300.0,56.6091,56.6535,56.6091,56.6461,14300.0
2008-06-05 11:20:00,76.66,76.68,76.56,76.57,7900.0,56.6461,56.6608,56.5722,56.5796,7900.0
2008-06-05 11:25:00,76.59,76.66,76.59,76.66,9300.0,56.5943,56.6461,56.5943,56.6461,9300.0
2008-06-05 11:30:00,76.65,76.66,76.59,76.59,13700.0,56.6387,56.6461,56.5943,56.5943,13700.0
2008-06-05 11:35:00,76.61,76.68,76.61,76.66,1600.0,56.6091,56.6608,56.6091,56.6461,1600.0
2008-06-05 11:40:00,76.68,76.68,76.66,76.67,2300.0,56.6608,56.6608,56.6461,56.6535,2300.0
2008-06-05 11:45:00,76.7,76.77,76.7,76.76,9400.0,56.6756,56.7273,56.6756,56.72,9400.0
2008-06-05 11:50:00,76.76,76.77,76.7,76.71,14200.0,56.72,56.7273,56.6756,56.683,14200.0
2008-06-05 11:55:00,76.71,76.72,76.68,76.7,10000.0,56.683,56.6904,56.6608,56.6756,10000.0
2008-06-05 12:00:00,76.7,76.84,76.69,76.81,20500.0,56.6756,56.7791,56.6682,56.7569,20500.0
2008-06-05 12:05:00,76.78,76.78,76.73,76.73,4000.0,56.7347,56.7347,56.6978,56.6978,4000.0
2008-06-05 12:10:00,76.75,76.76,76.71,76.74,16400.0,56.7126,56.72,56.683,56.7052,16400.0
2008-06-05 12:15:00,76.72,76.79,76.72,76.77,11700.0,56.6904,56.7421,56.6904,56.7273,11700.0
2008-06-05 12:20:00,76.78,76.91,76.78,76.91,41000.0,56.7347,56.8308,56.7347,56.8308,41000.0
2008-06-05 12:25:00,76.91,76.96,76.86,76.93,20400.0,56.8308,56.8677,56.7938,56.8456,20400.0
2008-06-05 12:30:00,76.93,76.99,76.93,76.96,3700.0,56.8456,56.8899,56.8456,56.8677,3700.0
2008-06-05 12:35:00,76.96,76.96,76.92,76.94,2800.0,56.8677,56.8677,56.8382,56.853,2800.0
2008-06-05 12:40:00,76.95,77.0,76.95,76.97,4000.0,56.8603,56.8973,56.8603,56.8751,4000.0
2008-06-05 12:45:00,76.97,76.98,76.94,76.94,2100.0,56.8751,56.8825,56.853,56.853,2100.0
2008-06-05 12:50:00,76.95,76.97,76.92,76.96,11200.0,56.8603,56.8751,56.8382,56.8677,11200.0
2008-06-05 12:55:00,76.95,76.99,76.94,76.98,3800.0,56.8603,56.8899,56.853,56.8825,3800.0
2008-06-05 13:00:00,76.98,77.02,76.98,76.99,5000.0,56.8825,56.9121,56.8825,56.8899,5000.0
2008-06-05 13:05:00,76.97,77.04,76.97,77.0,3600.0,56.8751,56.9269,56.8751,56.8973,3600.0
2008-06-05 13:10:00,77.0,77.02,76.96,76.96,1800.0,56.8973,56.9121,56.8677,56.8677,1800.0
2008-06-05 13:15:00,76.97,77.0,76.97,76.99,3900.0,56.8751,56.8973,56.8751,56.8899,3900.0
2008-06-05 13:20:00,77.01,77.01,76.9,76.92,3700.0,56.9047,56.9047,56.8234,56.8382,3700.0
2008-06-05 13:25:00,76.91,77.0,76.91,76.95,2600.0,56.8308,56.8973,56.8308,56.8603,2600.0
2008-06-05 13:30:00,76.95,76.95,76.9,76.93,3800.0,56.8603,56.8603,56.8234,56.8456,3800.0
2008-06-05 13:35:00,76.93,76.98,76.91,76.98,11200.0,56.8456,56.8825,56.8308,56.8825,11200.0
2008-06-05 13:40:00,76.97,77.05,76.97,77.04,6000.0,56.8751,56.9342,56.8751,56.9269,6000.0
2008-06-05 13:45:00,77.04,77.06,76.98,77.0,9100.0,56.9269,56.9416,56.8825,56.8973,9100.0
2008-06-05 13:50:00,77.0,77.0,76.92,76.92,4400.0,56.8973,56.8973,56.8382,56.8382,4400.0
2008-06-05 13:55:00,76.95,76.96,76.93,76.95,3300.0,56.8603,56.8677,56.8456,56.8603,3300.0
2008-06-05 14:00:00,76.93,76.93,76.93,76.93,1400.0,56.8456,56.8456,56.8456,56.8456,1400.0
2008-06-05 14:05:00,76.86,76.87,76.85,76.85,2000.0,56.7938,56.8012,56.7865,56.7865,2000.0
2008-06-05 14:10:00,76.88,76.88,76.85,76.87,7500.0,56.8086,56.8086,56.7865,56.8012,7500.0
2008-06-05 14:15:00,76.84,76.87,76.84,76.86,1200.0,56.7791,56.8012,56.7791,56.7938,1200.0
2008-06-05 14:20:00,76.82,76.83,76.6,76.66,12400.0,56.7643,56.7717,56.6017,56.6461,12400.0
2008-06-05 14:25:00,76.67,76.71,76.66,76.67,9700.0,56.6535,56.683,56.6461,56.6535,9700.0
2008-06-05 14:30:00,76.7,76.7,76.63,76.67,16200.0,56.6756,56.6756,56.6239,56.6535,16200.0
2008-06-05 14:35:00,76.66,76.78,76.66,76.78,14900.0,56.6461,56.7347,56.6461,56.7347,14900.0
2008-06-05 14:40:00,76.78,76.81,76.75,76.81,9400.0,56.7347,56.7569,56.7126,56.7569,9400.0
2008-06-05 14:45:00,76.81,76.88,76.81,76.86,5800.0,56.7569,56.8086,56.7569,56.7938,5800.0
2008-06-05 14:50:00,76.83,76.91,76.82,76.91,6100.0,56.7717,56.8308,56.7643,56.8308,6100.0
2008-06-05 14:55:00,76.95,76.97,76.93,76.96,5600.0,56.8603,56.8751,56.8456,56.8677,5600.0
2008-06-05 15:00:00,76.99,77.0,76.94,76.98,6300.0,56.8899,56.8973,56.853,56.8825,6300.0
2008-06-05 15:05:00,76.99,77.2,76.99,77.2,8600.0,56.8899,57.0451,56.8899,57.0451,8600.0
2008-06-05 15:10:00,77.16,77.22,77.15,77.21,9300.0,57.0155,57.0599,57.0081,57.0525,9300.0
2008-06-05 15:15:00,77.18,77.18,77.11,77.13,5000.0,57.0303,57.0303,56.9786,56.9934,5000.0
2008-06-05 15:20:00,77.15,77.18,77.15,77.18,1300.0,57.0081,57.0303,57.0081,57.0303,1300.0
2008-06-05 15:25:00,77.2,77.22,77.14,77.14,5600.0,57.0451,57.0599,57.0007,57.0007,5600.0
2008-06-05 15:30:00,77.14,77.25,77.14,77.23,5100.0,57.0007,57.082,57.0007,57.0672,5100.0
2008-06-05 15:35:00,77.21,77.3,77.21,77.25,17400.0,57.0525,57.119,57.0525,57.082,17400.0
2008-06-05 15:40:00,77.24,77.28,77.16,77.19,20200.0,57.0746,57.1042,57.0155,57.0377,20200.0
2008-06-05 15:45:00,77.18,77.23,77.17,77.23,8700.0,57.0303,57.0672,57.0229,57.0672,8700.0
2008-06-05 15:50:00,77.24,77.32,77.21,77.22,17800.0,57.0746,57.1338,57.0525,57.0599,17800.0
2008-06-05 15:55:00,77.23,77.36,77.22,77.3,20300.0,57.0672,57.1633,57.0599,57.119,20300.0
2008-06-05 16:00:00,77.28,77.28,77.28,77.28,200.0,57.1042,57.1042,57.1042,57.1042,200.0
2008-06-05 16:05:00,77.28,77.28,77.28,77.28,0.0,57.1042,57.1042,57.1042,57.1042,0.0
2008-06-05 16:10:00,77.28,77.28,77.28,77.28,0.0,57.1042,57.1042,57.1042,57.1042,0.0
2008-06-06 09:30:00,76.74,76.75,76.63,76.63,3100.0,56.7052,56.7126,56.6239,56.6239,3100.0
2008-06-06 09:35:00,76.61,76.7,76.61,76.68,7500.0,56.6091,56.6756,56.6091,56.6608,7500.0
2008-06-06 09:40:00,76.7,76.73,76.66,76.68,3600.0,56.6756,56.6978,56.6461,56.6608,3600.0
2008-06-06 09:45:00,76.68,76.82,76.68,76.74,15000.0,56.6608,56.7643,56.6608,56.7052,15000.0
2008-06-06 09:50:00,76.72,76.77,76.63,76.75,15000.0,56.6904,56.7273,56.6239,56.7126,15000.0
2008-06-06 09:55:00,76.73,76.74,76.63,76.64,8600.0,56.6978,56.7052,56.6239,56.6313,8600.0
2008-06-06 10:00:00,76.64,76.64,76.31,76.34,17100.0,56.6313,56.6313,56.3874,56.4096,17100.0
2008-06-06 10:05:00,76.33,76.33,76.18,76.22,4100.0,56.4022,56.4022,56.2914,56.3209,4100.0
2008-06-06 10:10:00,76.22,76.33,76.22,76.31,4900.0,56.3209,56.4022,56.3209,56.3874,4900.0
2008-06-06 10:15:00,76.28,76.39,76.26,76.38,4100.0,56.3653,56.4466,56.3505,56.4392,4100.0
2008-06-06 10:20:00,76.38,76.43,76.36,76.42,5100.0,56.4392,56.4761,56.4244,56.4687,5100.0
2008-06-06 10:25:00,76.37,76.38,76.24,76.25,4900.0,56.4318,56.4392,56.3357,56.3431,4900.0
2008-06-06 10:30:00,76.27,76.37,76.22,76.35,8100.0,56.3579,56.4318,56.3209,56.417,8100.0
2008-06-06 10:35:00,76.38,76.38,76.25,76.27,9100.0,56.4392,56.4392,56.3431,56.3579,9100.0
2008-06-06 10:40:00,76.26,76.26,76.14,76.14,11500.0,56.3505,56.3505,56.2618,56.2618,11500.0
2008-06-06 10:45:00,76.19,76.25,76.17,76.25,14400.0,56.2988,56.3431,56.284,56.3431,14400.0
2008-06-06 10:50:00,76.28,76.34,76.26,76.3,10300.0,56.3653,56.4096,56.3505,56.38,10300.0
2008-06-06 10:55:00,76.29,76.29,76.24,76.27,5800.0,56.3727,56.3727,56.3357,56.3579,5800.0
2008-06-06 11:00:00,76.25,76.25,76.16,76.18,6900.0,56.3431,56.3431,56.2766,56.2914,6900.0
2008-06-06 11:05:00,76.16,76.16,75.89,76.0,44700.0,56.2766,56.2766,56.0771,56.1584,44700.0
2008-06-06 11:10:00,76.02,76.03,75.94,75.96,8300.0,56.1731,56.1805,56.114,56.1288,8300.0
2008-06-06 11:15:00,75.94,76.03,75.92,76.02,10500.0,56.114,56.1805,56.0993,56.1731,10500.0
2008-06-06 11:20:00,76.04,76.06,76.01,76.05,6500.0,56.1879,56.2027,56.1658,56.1953,6500.0
2008-06-06 11:25:00,75.99,76.02,75.85,75.85,6000.0,56.151,56.1731,56.0475,56.0475,6000.0
2008-06-06 11:30:00,75.86,75.94,75.86,75.92,10600.0,56.0549,56.114,56.0549,56.0993,10600.0
2008-06-06 11:35:00,75.9,76.08,75.9,76.06,7100.0,56.0845,56.2175,56.0845,56.2027,7100.0
2008-06-06 11:40:00,76.05,76.06,75.98,76.01,13600.0,56.1953,56.2027,56.1436,56.1658,13600.0
2008-06-06 11:45:00,76.05,76.14,76.05,76.11,8000.0,56.1953,56.2618,56.1953,56.2397,8000.0
2008-06-06 11:50:00,76.09,76.16,76.09,76.14,4500.0,56.2249,56.2766,56.2249,56.2618,4500.0
2008-06-06 11:55:00,76.13,76.13,76.03,76.06,6800.0,56.2544,56.2544,56.1805,56.2027,6800.0
2008-06-06 12:00:00,76.05,76.05,76.0,76.01,2200.0,56.1953,56.1953,56.1584,56.1658,2200.0
2008-06-06 12:05:00,76.0,76.0,75.92,75.98,9200.0,56.1584,56.1584,56.0993,56.1436,9200.0
2008-06-06 12:10:00,75.96,76.05,75.96,76.02,4400.0,56.1288,56.1953,56.1288,56.1731,4400.0
2008-06-06 12:15:00,76.01,76.08,76.01,76.04,11500.0,56.1658,56.2175,56.1658,56.1879,11500.0
2008-06-06 12:20:00,76.06,76.06,75.95,75.98,8500.0,56.2027,56.2027,56.1214,56.1436,8500.0
2008-06-06 12:25:00,75.97,75.99,75.91,75.92,10900.0,56.1362,56.151,56.0919,56.0993,10900.0
2008-06-06 12:30:00,75.95,76.0,75.94,76.0,1800.0,56.1214,56.1584,56.114,56.1584,1800.0
2008-06-06 12:35:00,75.99,76.14,75.98,76.1,7100.0,56.151,56.2618,56.1436,56.2323,7100.0
2008-06-06 12:40:00,76.13,76.15,76.1,76.1,5600.0,56.2544,56.2692,56.2323,56.2323,5600.0
2008-06-06 12:45:00,76.1,76.18,76.1,76.17,6800.0,56.2323,56.2914,56.2323,56.284,6800.0
2008-06-06 12:50:00,76.12,76.12,75.99,76.04,6100.0,56.247,56.247,56.151,56.1879,6100.0
2008-06-06 12:55:00,76.0,76.03,75.97,76.03,27100.0,56.1584,56.1805,56.1362,56.1805,27100.0
2008-06-06 13:00:00,76.03,76.05,75.85,75.88,51500.0,56.1805,56.1953,56.0475,56.0697,51500.0
2008-06-06 13:05:00,75.88,75.91,75.81,75.85,11100.0,56.0697,56.0919,56.018,56.0475,11100.0
2008-06-06 13:10:00,75.83,75.95,75.8,75.92,16600.0,56.0328,56.1214,56.0106,56.0993,16600.0
2008-06-06 13:15:00,75.94,75.94,75.8,75.8,11500.0,56.114,56.114,56.0106,56.0106,11500.0
2008-06-06 13:20:00,75.79,76.0,75.79,75.98,21700.0,56.0032,56.1584,56.0032,56.1436,21700.0
2008-06-06 13:25:00,75.97,75.99,75.93,75.93,8500.0,56.1362,56.151,56.1066,56.1066,8500.0
2008-06-06 13:30:00,75.92,75.95,75.87,75.95,6200.0,56.0993,56.1214,56.0623,56.1214,6200.0
2008-06-06 13:35:00,75.96,76.06,75.93,75.95,8600.0,56.1288,56.2027,56.1066,56.1214,8600.0
2008-06-06 13:40:00,75.94,76.04,75.94,76.04,6000.0,56.114,56.1879,56.114,56.1879,6000.0
2008-06-06 13:45:00,76.03,76.06,76.0,76.03,3500.0,56.1805,56.2027,56.1584,56.1805,3500.0
2008-06-06 13:50:00,76.02,76.02,75.81,75.9,11500.0,56.1731,56.1731,56.018,56.0845,11500.0
2008-06-06 13:55:00,75.88,75.94,75.86,75.92,12800.0,56.0697,56.114,56.0549,56.0993,12800.0
2008-06-06 14:00:00,75.91,75.91,75.83,75.86,13500.0,56.0919,56.0919,56.0328,56.0549,13500.0
2008-06-06 14:05:00,75.87,75.87,75.69,75.72,12700.0,56.0623,56.0623,55.9293,55.9515,12700.0
2008-06-06 14:10:00,75.75,75.76,75.56,75.57,15300.0,55.9736,55.981,55.8332,55.8406,15300.0
2008-06-06 14:15:00,75.6,75.65,75.44,75.63,29500.0,55.8628,55.8997,55.7446,55.885,29500.0
2008-06-06 14:20:00,75.59,75.66,75.56,75.57,10800.0,55.8554,55.9071,55.8332,55.8406,10800.0
2008-06-06 14:25:00,75.56,75.62,75.49,75.62,15400.0,55.8332,55.8776,55.7815,55.8776,15400.0
2008-06-06 14:30:00,75.62,75.72,75.6,75.68,7800.0,55.8776,55.9515,55.8628,55.9219,7800.0
2008-06-06 14:35:00,75.63,75.64,75.54,75.55,8400.0,55.885,55.8924,55.8185,55.8259,8400.0
2008-06-06 14:40:00,75.57,75.67,75.54,75.66,7500.0,55.8406,55.9145,55.8185,55.9071,7500.0
2008-06-06 14:45:00,75.68,75.68,75.59,75.59,8800.0,55.9219,55.9219,55.8554,55.8554,8800.0
2008-06-06 14:50:00,75.62,75.65,75.51,75.51,15800.0,55.8776,55.8997,55.7963,55.7963,15800.0
2008-06-06 14:55:00,75.5,75.55,75.5,75.52,8400.0,55.7889,55.8259,55.7889,55.8037,8400.0
2008-06-06 15:00:00,75.53,75.61,75.53,75.58,5700.0,55.8111,55.8702,55.8111,55.848,5700.0
2008-06-06 15:05:00,75.58,75.75,75.53,75.75,12300.0,55.848,55.9736,55.8111,55.9736,12300.0
2008-06-06 15:10:00,75.79,75.88,75.76,75.79,17300.0,56.0032,56.0697,55.981,56.0032,17300.0
2008-06-06 15:15:00,75.82,75.82,75.6,75.69,26200.0,56.0254,56.0254,55.8628,55.9293,26200.0
2008-06-06 15:20:00,75.66,75.67,75.51,75.51,10600.0,55.9071,55.9145,55.7963,55.7963,10600.0
2008-06-06 15:25:00,75.52,75.52,75.33,75.41,13400.0,55.8037,55.8037,55.6633,55.7224,13400.0
2008-06-06 15:30:00,75.45,75.45,75.26,75.31,15500.0,55.752,55.752,55.6116,55.6485,15500.0
2008-06-06 15:35:00,75.31,75.49,75.26,75.38,15300.0,55.6485,55.7815,55.6116,55.7002,15300.0
2008-06-06 15:40:00,75.41,75.41,75.29,75.3,15500.0,55.7224,55.7224,55.6337,55.6411,15500.0
2008-06-06 15:45:00,75.3,75.3,75.17,75.24,9900.0,55.6411,55.6411,55.5451,55.5968,9900.0
2008-06-06 15:50:00,75.21,75.22,75.15,75.19,8100.0,55.5746,55.582,55.5303,55.5598,8100.0
2008-06-06 15:55:00,75.18,75.18,75.01,75.05,14700.0,55.5525,55.5525,55.4268,55.4564,14700.0
2008-06-09 09:30:00,75.2,75.34,75.2,75.24,5000.0,55.5672,55.6707,55.5672,55.5968,5000.0
2008-06-09 09:35:00,75.28,75.28,75.23,75.24,2100.0,55.6263,55.6263,55.5894,55.5968,2100.0
2008-06-09 09:40:00,75.16,75.17,75.1,75.14,11600.0,55.5377,55.5451,55.4933,55.5229,11600.0
2008-06-09 09:45:00,75.13,75.13,75.0,75.06,20700.0,55.5155,55.5155,55.4194,55.4638,20700.0
2008-06-09 09:50:00,75.05,75.26,75.05,75.25,21600.0,55.4564,55.6116,55.4564,55.6042,21600.0
2008-06-09 09:55:00,75.28,75.31,75.24,75.3,6600.0,55.6263,55.6485,55.5968,55.6411,6600.0
2008-06-09 10:00:00,75.31,75.46,75.26,75.26,36200.0,55.6485,55.7594,55.6116,55.6116,36200.0
2008-06-09 10:05:00,75.3,75.39,75.27,75.3,10800.0,55.6411,55.7076,55.619,55.6411,10800.0
2008-06-09 10:10:00,75.28,75.4,75.26,75.39,7400.0,55.6263,55.715,55.6116,55.7076,7400.0
2008-06-09 10:15:00,75.41,75.59,75.4,75.48,17400.0,55.7224,55.8554,55.715,55.7741,17400.0
2008-06-09 10:20:00,75.48,75.54,75.39,75.39,7400.0,55.7741,55.8185,55.7076,55.7076,7400.0
2008-06-09 10:25:00,75.46,75.46,75.36,75.37,7900.0,55.7594,55.7594,55.6855,55.6928,7900.0
2008-06-09 10:30:00,75.4,75.46,75.39,75.42,6400.0,55.715,55.7594,55.7076,55.7298,6400.0
2008-06-09 10:35:00,75.44,75.44,75.35,75.35,7600.0,55.7446,55.7446,55.6781,55.6781,7600.0
2008-06-09 10:40:00,75.36,75.38,75.3,75.3,15400.0,55.6855,55.7002,55.6411,55.6411,15400.0
2008-06-09 10:45:00,75.3,75.32,75.27,75.31,13200.0,55.6411,55.6559,55.619,55.6485,13200.0
2008-06-09 10:50:00,75.32,75.33,75.24,75.26,7300.0,55.6559,55.6633,55.5968,55.6116,7300.0
2008-06-09 10:55:00,75.29,75.3,75.25,75.26,3200.0,55.6337,55.6411,55.6042,55.6116,3200.0
2008-06-09 11:00:00,75.26,75.34,75.24,75.33,6400.0,55.6116,55.6707,55.5968,55.6633,6400.0
2008-06-09 11:05:00,75.33,75.33,75.26,75.27,7400.0,55.6633,55.6633,55.6116,55.619,7400.0
2008-06-09 11:10:00,75.28,75.35,75.27,75.32,4700.0,55.6263,55.6781,55.619,55.6559,4700.0
2008-06-09 11:15:00,75.33,75.35,75.28,75.31,11000.0,55.6633,55.6781,55.6263,55.6485,11000.0
2008-06-09 11:20:00,75.32,75.43,75.31,75.43,18000.0,55.6559,55.7372,55.6485,55.7372,18000.0
2008-06-09 11:25:00,75.41,75.42,75.39,75.42,6300.0,55.7224,55.7298,55.7076,55.7298,6300.0
2008-06-09 11:30:00,75.42,75.49,75.41,75.47,15600.0,55.7298,55.7815,55.7224,55.7667,15600.0
2008-06-09 11:35:00,75.47,75.47,75.41,75.44,8400.0,55.7667,55.7667,55.7224,55.7446,8400.0
2008-06-09 11:40:00,75.42,75.43,75.35,75.35,8700.0,55.7298,55.7372,55.6781,55.6781,8700.0
2008-06-09 11:45:00,75.38,75.39,75.36,75.39,7100.0,55.7002,55.7076,55.6855,55.7076,7100.0
2008-06-09 11:50:00,75.38,75.38,75.3,75.3,8000.0,55.7002,55.7002,55.6411,55.6411,8000.0
2008-06-09 11:55:00,75.29,75.35,75.29,75.35,15700.0,55.6337,55.6781,55.6337,55.6781,15700.0
2008-06-09 12:00:00,75.34,75.34,75.26,75.27,4900.0,55.6707,55.6707,55.6116,55.619,4900.0
2008-06-09 12:05:00,75.25,75.25,75.23,75.25,6900.0,55.6042,55.6042,55.5894,55.6042,6900.0
2008-06-09 12:10:00,75.25,75.27,75.23,75.27,1000.0,55.6042,55.619,55.5894,55.619,1000.0
2008-06-09 12:15:00,75.33,75.33,75.28,75.29,2200.0,55.6633,55.6633,55.6263,55.6337,2200.0
2008-06-09 12:20:00,75.3,75.36,75.3,75.36,3200.0,55.6411,55.6855,55.6411,55.6855,3200.0
2008-06-09 12:25:00,75.36,75.36,75.35,75.35,1500.0,55.6855,55.6855,55.6781,55.6781,1500.0
2008-06-09 12:30:00,75.34,75.34,75.32,75.33,1800.0,55.6707,55.6707,55.6559,55.6633,1800.0
2008-06-09 12:35:00,75.32,75.33,75.32,75.33,1200.0,55.6559,55.6633,55.6559,55.6633,1200.0
2008-06-09 12:40:00,75.34,75.38,75.34,75.37,14400.0,55.6707,55.7002,55.6707,55.6928,14400.0
2008-06-09 12:45:00,75.37,75.39,75.35,75.36,3900.0,55.6928,55.7076,55.6781,55.6855,3900.0
2008-06-09 12:50:00,75.36,75.44,75.36,75.39,4100.0,55.6855,55.7446,55.6855,55.7076,4100.0
2008-06-09 12:55:00,75.39,75.4,75.36,75.4,4300.0,55.7076,55.715,55.6855,55.715,4300.0
2008-06-09 13:00:00,75.4,75.41,75.25,75.26,9500.0,55.715,55.7224,55.6042,55.6116,9500.0
2008-06-09 13:05:00,75.23,75.25,75.12,75.14,13900.0,55.5894,55.6042,55.5081,55.5229,13900.0
2008-06-09 13:10:00,75.14,75.17,75.06,75.06,15300.0,55.5229,55.5451,55.4638,55.4638,15300.0
2008-06-09 13:15:00,75.06,75.06,74.88,74.96,16400.0,55.4638,55.4638,55.3308,55.3899,16400.0
2008-06-09 13:20:00,74.95,74.96,74.84,74.88,16200.0,55.3825,55.3899,55.3012,55.3308,16200.0
2008-06-09 13:25:00,74.89,75.02,74.89,74.99,8800.0,55.3382,55.4342,55.3382,55.4121,8800.0
2008-06-09 13:30:00,75.0,75.04,74.98,75.02,3500.0,55.4194,55.449,55.4047,55.4342,3500.0
2008-06-09 13:35:00,75.02,75.05,75.0,75.04,7500.0,55.4342,55.4564,55.4194,55.449,7500.0
2008-06-09 13:40:00,75.03,75.03,74.93,75.03,5900.0,55.4416,55.4416,55.3677,55.4416,5900.0
2008-06-09 13:45:00,74.96,74.99,74.92,74.93,4900.0,55.3899,55.4121,55.3603,55.3677,4900.0
2008-06-09 13:50:00,74.83,74.83,74.68,74.73,30900.0,55.2938,55.2938,55.183,55.2199,30900.0
2008-06-09 13:55:00,74.74,74.83,74.68,74.77,4100.0,55.2273,55.2938,55.183,55.2495,4100.0
2008-06-09 14:00:00,74.76,74.83,74.71,74.81,15600.0,55.2421,55.2938,55.2052,55.279,15600.0
2008-06-09 14:05:00,74.82,74.82,74.62,74.62,19300.0,55.2864,55.2864,55.1387,55.1387,19300.0
2008-06-09 14:10:00,74.61,74.66,74.54,74.63,5600.0,55.1313,55.1682,55.0795,55.146,5600.0
2008-06-09 14:15:00,74.63,74.63,74.44,74.52,15000.0,55.146,55.146,55.0056,55.0648,15000.0
2008-06-09 14:20:00,74.5,74.6,74.48,74.59,4800.0,55.05,55.1239,55.0352,55.1165,4800.0
2008-06-09 14:25:00,74.58,74.76,74.57,74.75,11100.0,55.1091,55.2421,55.1017,55.2347,11100.0
2008-06-09 14:30:00,74.72,74.85,74.72,74.82,8800.0,55.2125,55.3086,55.2125,55.2864,8800.0
2008-06-09 14:35:00,74.76,74.96,74.75,74.95,26200.0,55.2421,55.3899,55.2347,55.3825,26200.0
2008-06-09 14:40:00,74.93,74.95,74.74,74.74,25500.0,55.3677,55.3825,55.2273,55.2273,25500.0
2008-06-09 14:45:00,74.76,74.91,74.76,74.87,17300.0,55.2421,55.3529,55.2421,55.3234,17300.0
2008-06-09 14:50:00,74.86,74.9,74.72,74.72,17800.0,55.316,55.3456,55.2125,55.2125,17800.0
2008-06-09 14:55:00,74.69,74.79,74.67,74.7,16500.0,55.1904,55.2643,55.1756,55.1978,16500.0
2008-06-09 15:00:00,74.69,74.74,74.56,74.56,15400.0,55.1904,55.2273,55.0943,55.0943,15400.0
2008-06-09 15:05:00,74.57,74.64,74.53,74.6,12800.0,55.1017,55.1534,55.0721,55.1239,12800.0
2008-06-09 15:10:00,74.58,74.71,74.56,74.68,13400.0,55.1091,55.2052,55.0943,55.183,13400.0
2008-06-09 15:15:00,74.71,74.72,74.61,74.69,42800.0,55.2052,55.2125,55.1313,55.1904,42800.0
2008-06-09 15:20:00,74.71,74.83,74.65,74.69,8000.0,55.2052,55.2938,55.1608,55.1904,8000.0
2008-06-09 15:25:00,74.69,74.71,74.63,74.66,4300.0,55.1904,55.2052,55.146,55.1682,4300.0
2008-06-09 15:30:00,74.71,74.84,74.71,74.84,7500.0,55.2052,55.3012,55.2052,55.3012,7500.0
2008-06-09 15:35:00,74.82,74.88,74.77,74.81,33200.0,55.2864,55.3308,55.2495,55.279,33200.0
2008-06-09 15:40:00,74.81,75.07,74.8,75.07,17400.0,55.279,55.4712,55.2717,55.4712,17400.0
2008-06-09 15:45:00,75.07,75.1,75.03,75.05,21900.0,55.4712,55.4933,55.4416,55.4564,21900.0
2008-06-09 15:50:00,75.05,75.14,75.04,75.06,21500.0,55.4564,55.5229,55.449,55.4638,21500.0
2008-06-09 15:55:00,75.06,75.11,75.04,75.11,11500.0,55.4638,55.5007,55.449,55.5007,11500.0
2008-06-10 09:30:00,74.51,74.57,74.51,74.51,6300.0,55.0574,55.1017,55.0574,55.0574,6300.0
2008-06-10 09:35:00,74.51,74.68,74.5,74.6,3500.0,55.0574,55.183,55.05,55.1239,3500.0
2008-06-10 09:40:00,74.6,74.63,74.54,74.6,6300.0,55.1239,55.146,55.0795,55.1239,6300.0
2008-06-10 09:45:00,74.6,74.71,74.5,74.69,11000.0,55.1239,55.2052,55.05,55.1904,11000.0
2008-06-10 09:50:00,74.72,74.76,74.68,74.69,7100.0,55.2125,55.2421,55.183,55.1904,7100.0
2008-06-10 09:55:00,74.67,74.68,74.59,74.63,5800.0,55.1756,55.183,55.1165,55.146,5800.0
2008-06-10 10:00:00,74.64,74.67,74.55,74.6,5900.0,55.1534,55.1756,55.0869,55.1239,5900.0
2008-06-10 10:05:00,74.64,74.66,74.58,74.65,12500.0,55.1534,55.1682,55.1091,55.1608,12500.0
2008-06-10 10:10:00,74.66,74.92,74.66,74.91,11100.0,55.1682,55.3603,55.1682,55.3529,11100.0
2008-06-10 10:15:00,74.91,75.02,74.9,75.02,7600.0,55.3529,55.4342,55.3456,55.4342,7600.0
2008-06-10 10:20:00,74.96,74.97,74.89,74.93,3700.0,55.3899,55.3973,55.3382,55.3677,3700.0
2008-06-10 10:25:00,74.96,74.96,74.88,74.93,4400.0,55.3899,55.3899,55.3308,55.3677,4400.0
2008-06-10 10:30:00,74.92,74.95,74.86,74.86,1500.0,55.3603,55.3825,55.316,55.316,1500.0
2008-06-10 10:35:00,74.86,74.86,74.76,74.82,3600.0,55.316,55.316,55.2421,55.2864,3600.0
2008-06-10 10:40:00,74.82,74.82,74.72,74.74,4500.0,55.2864,55.2864,55.2125,55.2273,4500.0
2008-06-10 10:45:00,74.82,74.88,74.8,74.88,4500.0,55.2864,55.3308,55.2717,55.3308,4500.0
2008-06-10 10:50:00,74.88,74.88,74.76,74.79,5700.0,55.3308,55.3308,55.2421,55.2643,5700.0
2008-06-10 10:55:00,74.78,74.89,74.7,74.77,5100.0,55.2569,55.3382,55.1978,55.2495,5100.0
2008-06-10 11:00:00,74.78,74.91,74.64,74.66,7800.0,55.2569,55.3529,55.1534,55.1682,7800.0
2008-06-10 11:05:00,74.65,74.68,74.59,74.67,5500.0,55.1608,55.183,55.1165,55.1756,5500.0
2008-06-10 11:10:00,74.7,74.73,74.67,74.69,3600.0,55.1978,55.2199,55.1756,55.1904,3600.0
2008-06-10 11:15:00,74.7,74.76,74.69,74.76,2800.0,55.1978,55.2421,55.1904,55.2421,2800.0
2008-06-10 11:20:00,74.77,74.77,74.72,74.77,2700.0,55.2495,55.2495,55.2125,55.2495,2700.0
2008-06-10 11:25:00,74.77,74.79,74.69,74.71,4000.0,55.2495,55.2643,55.1904,55.2052,4000.0
2008-06-10 11:30:00,74.71,74.76,74.67,74.71,18800.0,55.2052,55.2421,55.1756,55.2052,18800.0
2008-06-10 11:35:00,74.69,74.75,74.66,74.71,8500.0,55.1904,55.2347,55.1682,55.2052,8500.0
2008-06-10 11:40:00,74.72,74.92,74.72,74.92,5100.0,55.2125,55.3603,55.2125,55.3603,5100.0
2008-06-10 11:45:00,74.96,75.03,74.93,74.95,11000.0,55.3899,55.4416,55.3677,55.3825,11000.0
2008-06-10 11:50:00,74.96,74.98,74.81,74.83,7200.0,55.3899,55.4047,55.279,55.2938,7200.0
2008-06-10 11:55:00,74.83,74.86,74.78,74.82,2700.0,55.2938,55.316,55.2569,55.2864,2700.0
2008-06-10 12:00:00,74.84,74.85,74.73,74.77,3900.0,55.3012,55.3086,55.2199,55.2495,3900.0
2008-06-10 12:05:00,74.82,74.87,74.81,74.86,4900.0,55.2864,55.3234,55.279,55.316,4900.0
2008-06-10 12:10:00,74.82,75.01,74.82,74.91,8100.0,55.2864,55.4268,55.2864,55.3529,8100.0
2008-06-10 12:15:00,74.92,75.0,74.9,74.93,7400.0,55.3603,55.4194,55.3456,55.3677,7400.0
2008-06-10 12:20:00,74.98,75.13,74.93,75.12,25600.0,55.4047,55.5155,55.3677,55.5081,25600.0
2008-06-10 12:25:00,75.1,75.1,74.99,75.02,2900.0,55.4933,55.4933,55.4121,55.4342,2900.0
2008-06-10 12:30:00,75.04,75.1,74.99,75.08,13100.0,55.449,55.4933,55.4121,55.4786,13100.0
2008-06-10 12:35:00,75.1,75.15,75.09,75.09,5500.0,55.4933,55.5303,55.4859,55.4859,5500.0
2008-06-10 12:40:00,75.08,75.11,74.99,75.01,7100.0,55.4786,55.5007,55.4121,55.4268,7100.0
2008-06-10 12:45:00,75.0,75.02,74.99,75.0,1500.0,55.4194,55.4342,55.4121,55.4194,1500.0
2008-06-10 12:50:00,75.04,75.08,75.03,75.07,3300.0,55.449,55.4786,55.4416,55.4712,3300.0
2008-06-10 12:55:00,75.07,75.11,75.04,75.05,4300.0,55.4712,55.5007,55.449,55.4564,4300.0
2008-06-10 13:00:00,75.04,75.04,74.97,74.99,3900.0,55.449,55.449,55.3973,55.4121,3900.0
2008-06-10 13:05:00,74.99,75.05,74.99,75.01,4100.0,55.4121,55.4564,55.4121,55.4268,4100.0
2008-06-10 13:10:00,75.04,75.28,75.04,75.27,23100.0,55.449,55.6263,55.449,55.619,23100.0
2008-06-10 13:15:00,75.27,75.29,75.17,75.19,2800.0,55.619,55.6337,55.5451,55.5598,2800.0
2008-06-10 13:20:00,75.17,75.2,75.14,75.18,4900.0,55.5451,55.5672,55.5229,55.5525,4900.0
2008-06-10 13:25:00,75.2,75.28,75.2,75.25,2400.0,55.5672,55.6263,55.5672,55.6042,2400.0
2008-06-10 13:30:00,75.24,75.24,75.08,75.09,6800.0,55.5968,55.5968,55.4786,55.4859,6800.0
2008-06-10 13:35:00,75.07,75.08,75.04,75.05,3500.0,55.4712,55.4786,55.449,55.4564,3500.0
2008-06-10 13:40:00,75.06,75.1,75.06,75.1,4600.0,55.4638,55.4933,55.4638,55.4933,4600.0
2008-06-10 13:45:00,75.08,75.11,75.06,75.07,5400.0,55.4786,55.5007,55.4638,55.4712,5400.0
2008-06-10 13:50:00,75.06,75.12,75.04,75.06,3900.0,55.4638,55.5081,55.449,55.4638,3900.0
2008-06-10 13:55:00,75.08,75.08,74.99,74.99,7800.0,55.4786,55.4786,55.4121,55.4121,7800.0
2008-06-10 14:00:00,74.99,75.0,74.84,74.85,9500.0,55.4121,55.4194,55.3012,55.3086,9500.0
2008-06-10 14:05:00,74.83,74.84,74.7,74.73,10000.0,55.2938,55.3012,55.1978,55.2199,10000.0
2008-06-10 14:10:00,74.7,74.72,74.66,74.67,2800.0,55.1978,55.2125,55.1682,55.1756,2800.0
2008-06-10 14:15:00,74.73,74.73,74.61,74.61,53700.0,55.2199,55.2199,55.1313,55.1313,53700.0
2008-06-10 14:20:00,74.61,74.73,74.61,74.71,31000.0,55.1313,55.2199,55.1313,55.2052,31000.0
2008-06-10 14:25:00,74.69,74.8,74.64,74.78,4100.0,55.1904,55.2717,55.1534,55.2569,4100.0
2008-06-10 14:30:00,74.77,74.77,74.75,74.75,2500.0,55.2495,55.2495,55.2347,55.2347,2500.0
2008-06-10 14:35:00,74.77,74.79,74.75,74.77,5100.0,55.2495,55.2643,55.2347,55.2495,5100.0
2008-06-10 14:40:00,74.77,74.9,74.77,74.82,6800.0,55.2495,55.3456,55.2495,55.2864,6800.0
2008-06-10 14:45:00,74.83,74.87,74.83,74.87,2500.0,55.2938,55.3234,55.2938,55.3234,2500.0
2008-06-10 14:50:00,74.86,74.87,74.77,74.79,10300.0,55.316,55.3234,55.2495,55.2643,10300.0
2008-06-10 14:55:00,74.79,74.95,74.79,74.92,18200.0,55.2643,55.3825,55.2643,55.3603,18200.0
2008-06-10 15:00:00,74.92,75.01,74.92,74.96,12300.0,55.3603,55.4268,55.3603,55.3899,12300.0
2008-06-10 15:05:00,74.94,75.0,74.94,74.98,8000.0,55.3751,55.4194,55.3751,55.4047,8000.0
2008-06-10 15:10:00,74.97,75.02,74.97,75.02,5500.0,55.3973,55.4342,55.3973,55.4342,5500.0
2008-06-10 15:15:00,74.97,74.97,74.88,74.88,15300.0,55.3973,55.3973,55.3308,55.3308,15300.0
2008-06-10 15:20:00,74.9,74.99,74.88,74.97,14400.0,55.3456,55.4121,55.3308,55.3973,14400.0
2008-06-10 15:25:00,74.98,75.01,74.96,74.99,7300.0,55.4047,55.4268,55.3899,55.4121,7300.0
2008-06-10 15:30:00,74.98,75.06,74.91,74.91,7800.0,55.4047,55.4638,55.3529,55.3529,7800.0
2008-06-10 15:35:00,74.91,74.95,74.89,74.94,9800.0,55.3529,55.3825,55.3382,55.3751,9800.0
2008-06-10 15:40:00,74.94,74.95,74.81,74.89,12400.0,55.3751,55.3825,55.279,55.3382,12400.0
2008-06-10 15:45:00,74.93,74.97,74.9,74.91,12300.0,55.3677,55.3973,55.3456,55.3529,12300.0
2008-06-10 15:50:00,74.89,74.96,74.89,74.96,7200.0,55.3382,55.3899,55.3382,55.3899,7200.0
2008-06-10 15:55:00,74.95,74.95,74.8,74.83,10200.0,55.3825,55.3825,55.2717,55.2938,10200.0
2008-06-10 16:00:00,74.83,74.83,74.77,74.77,900.0,55.2938,55.2938,55.2495,55.2495,900.0
2008-06-10 16:05:00,74.94,74.94,74.94,74.94,77600.0,55.3751,55.3751,55.3751,55.3751,77600.0
2008-06-10 16:10:00,74.94,74.94,74.94,74.94,0.0,55.3751,55.3751,55.3751,55.3751,0.0
2008-06-11 09:30:00,74.62,74.71,74.6,74.7,3700.0,55.1387,55.2052,55.1239,55.1978,3700.0
2008-06-11 09:35:00,74.7,74.78,74.65,74.77,10200.0,55.1978,55.2569,55.1608,55.2495,10200.0
2008-06-11 09:40:00,74.76,74.77,74.58,74.58,9200.0,55.2421,55.2495,55.1091,55.1091,9200.0
2008-06-11 09:45:00,74.6,74.67,74.6,74.66,5000.0,55.1239,55.1756,55.1239,55.1682,5000.0
2008-06-11 09:50:00,74.62,74.63,74.55,74.57,3000.0,55.1387,55.146,55.0869,55.1017,3000.0
2008-06-11 09:55:00,74.54,74.54,74.49,74.49,10600.0,55.0795,55.0795,55.0426,55.0426,10600.0
2008-06-11 10:00:00,74.42,74.46,74.39,74.43,6400.0,54.9909,55.0204,54.9687,54.9983,6400.0
2008-06-11 10:05:00,74.42,74.44,74.27,74.27,15200.0,54.9909,55.0056,54.88,54.88,15200.0
2008-06-11 10:10:00,74.29,74.29,73.97,74.1,25000.0,54.8948,54.8948,54.6584,54.7544,25000.0
2008-06-11 10:15:00,74.11,74.15,74.09,74.13,5400.0,54.7618,54.7914,54.747,54.7766,5400.0
2008-06-11 10:20:00,74.12,74.12,74.02,74.03,3300.0,54.7692,54.7692,54.6953,54.7027,3300.0
2008-06-11 10:25:00,74.04,74.07,73.89,73.91,12300.0,54.7101,54.7322,54.5992,54.614,12300.0
2008-06-11 10:30:00,73.93,74.14,73.92,74.11,39900.0,54.6288,54.784,54.6214,54.7618,39900.0
2008-06-11 10:35:00,74.09,74.13,73.97,74.08,37500.0,54.747,54.7766,54.6584,54.7396,37500.0
2008-06-11 10:40:00,74.09,74.09,73.91,73.91,5800.0,54.747,54.747,54.614,54.614,5800.0
2008-06-11 10:45:00,73.91,74.12,73.91,74.11,6300.0,54.614,54.7692,54.614,54.7618,6300.0
2008-06-11 10:50:00,74.1,74.17,74.06,74.17,5000.0,54.7544,54.8061,54.7249,54.8061,5000.0
2008-06-11 10:55:00,74.18,74.31,74.18,74.3,7900.0,54.8135,54.9096,54.8135,54.9022,7900.0
2008-06-11 11:00:00,74.3,74.31,74.18,74.18,6400.0,54.9022,54.9096,54.8135,54.8135,6400.0
2008-06-11 11:05:00,74.18,74.22,74.12,74.13,4100.0,54.8135,54.8431,54.7692,54.7766,4100.0
2008-06-11 11:10:00,74.16,74.25,74.16,74.24,10500.0,54.7987,54.8652,54.7987,54.8579,10500.0
2008-06-11 11:15:00,74.26,74.3,74.21,74.26,8200.0,54.8726,54.9022,54.8357,54.8726,8200.0
2008-06-11 11:20:00,74.25,74.25,74.17,74.18,3000.0,54.8652,54.8652,54.8061,54.8135,3000.0
2008-06-11 11:25:00,74.16,74.16,73.93,73.96,21700.0,54.7987,54.7987,54.6288,54.651,21700.0
2008-06-11 11:30:00,73.96,74.04,73.91,73.95,25300.0,54.651,54.7101,54.614,54.6436,25300.0
2008-06-11 11:35:00,73.95,74.05,73.95,74.0,309100.0,54.6436,54.7175,54.6436,54.6805,309100.0
2008-06-11 11:40:00,73.99,74.09,73.98,74.05,7800.0,54.6731,54.747,54.6657,54.7175,7800.0
2008-06-11 11:45:00,74.03,74.03,74.0,74.0,1300.0,54.7027,54.7027,54.6805,54.6805,1300.0
2008-06-11 11:50:00,74.02,74.15,73.98,74.15,28900.0,54.6953,54.7914,54.6657,54.7914,28900.0
2008-06-11 11:55:00,74.13,74.23,74.13,74.2,9100.0,54.7766,54.8505,54.7766,54.8283,9100.0
2008-06-11 12:00:00,74.19,74.23,74.16,74.2,5100.0,54.8209,54.8505,54.7987,54.8283,5100.0
2008-06-11 12:05:00,74.22,74.25,74.18,74.24,5500.0,54.8431,54.8652,54.8135,54.8579,5500.0
2008-06-11 12:10:00,74.18,74.19,74.14,74.16,3300.0,54.8135,54.8209,54.784,54.7987,3300.0
2008-06-11 12:15:00,74.15,74.23,74.13,74.14,6500.0,54.7914,54.8505,54.7766,54.784,6500.0
2008-06-11 12:20:00,74.17,74.18,74.12,74.16,18700.0,54.8061,54.8135,54.7692,54.7987,18700.0
2008-06-11 12:25:00,74.15,74.15,74.0,74.0,5100.0,54.7914,54.7914,54.6805,54.6805,5100.0
2008-06-11 12:30:00,74.01,74.03,73.99,74.01,11400.0,54.6879,54.7027,54.6731,54.6879,11400.0
2008-06-11 12:35:00,74.04,74.08,73.98,73.98,8600.0,54.7101,54.7396,54.6657,54.6657,8600.0
2008-06-11 12:40:00,74.03,74.05,73.87,73.89,12000.0,54.7027,54.7175,54.5845,54.5992,12000.0
2008-06-11 12:45:00,73.89,73.97,73.89,73.97,6400.0,54.5992,54.6584,54.5992,54.6584,6400.0
2008-06-11 12:50:00,73.99,73.99,73.94,73.94,1400.0,54.6731,54.6731,54.6362,54.6362,1400.0
2008-06-11 12:55:00,73.96,74.0,73.95,73.99,3000.0,54.651,54.6805,54.6436,54.6731,3000.0
2008-06-11 13:00:00,74.01,74.12,73.97,74.1,10900.0,54.6879,54.7692,54.6584,54.7544,10900.0
2008-06-11 13:05:00,74.07,74.09,74.03,74.09,1900.0,54.7322,54.747,54.7027,54.747,1900.0
2008-06-11 13:10:00,74.09,74.11,74.07,74.08,3600.0,54.747,54.7618,54.7322,54.7396,3600.0
2008-06-11 13:15:00,74.13,74.15,74.09,74.1,3200.0,54.7766,54.7914,54.747,54.7544,3200.0
2008-06-11 13:20:00,74.11,74.11,74.01,74.01,1500.0,54.7618,54.7618,54.6879,54.6879,1500.0
2008-06-11 13:25:00,74.02,74.08,74.02,74.08,3900.0,54.6953,54.7396,54.6953,54.7396,3900.0
2008-06-11 13:30:00,74.03,74.06,74.03,74.06,800.0,54.7027,54.7249,54.7027,54.7249,800.0
2008-06-11 13:35:00,74.03,74.07,73.97,73.97,6200.0,54.7027,54.7322,54.6584,54.6584,6200.0
2008-06-11 13:40:00,73.97,74.04,73.97,74.02,3600.0,54.6584,54.7101,54.6584,54.6953,3600.0
2008-06-11 13:45:00,74.05,74.07,73.96,73.96,10100.0,54.7175,54.7322,54.651,54.651,10100.0
2008-06-11 13:50:00,73.98,73.98,73.92,73.94,2300.0,54.6657,54.6657,54.6214,54.6362,2300.0
2008-06-11 13:55:00,73.95,74.05,73.9,74.03,16500.0,54.6436,54.7175,54.6066,54.7027,16500.0
2008-06-11 14:00:00,74.07,74.11,73.91,74.07,27200.0,54.7322,54.7618,54.614,54.7322,27200.0
2008-06-11 14:05:00,74.03,74.08,73.96,74.05,11300.0,54.7027,54.7396,54.651,54.7175,11300.0
2008-06-11 14:10:00,74.04,74.09,73.98,74.09,19400.0,54.7101,54.747,54.6657,54.747,19400.0
2008-06-11 14:15:00,74.04,74.13,74.04,74.09,5100.0,54.7101,54.7766,54.7101,54.747,5100.0
2008-06-11 14:20:00,74.1,74.21,74.1,74.17,7400.0,54.7544,54.8357,54.7544,54.8061,7400.0
2008-06-11 14:25:00,74.21,74.26,74.14,74.17,5800.0,54.8357,54.8726,54.784,54.8061,5800.0
2008-06-11 14:30:00,74.14,74.14,74.09,74.09,1900.0,54.784,54.784,54.747,54.747,1900.0
2008-06-11 14:35:00,74.08,74.08,74.0,74.01,7100.0,54.7396,54.7396,54.6805,54.6879,7100.0
2008-06-11 14:40:00,74.02,74.11,74.02,74.05,30800.0,54.6953,54.7618,54.6953,54.7175,30800.0
2008-06-11 14:45:00,74.04,74.07,74.01,74.05,7500.0,54.7101,54.7322,54.6879,54.7175,7500.0
2008-06-11 14:50:00,74.06,74.1,74.04,74.09,3000.0,54.7249,54.7544,54.7101,54.747,3000.0
2008-06-11 14:55:00,74.09,74.09,73.97,74.0,4700.0,54.747,54.747,54.6584,54.6805,4700.0
2008-06-11 15:00:00,73.99,74.05,73.97,74.04,3000.0,54.6731,54.7175,54.6584,54.7101,3000.0
2008-06-11 15:05:00,74.03,74.04,74.02,74.03,2600.0,54.7027,54.7101,54.6953,54.7027,2600.0
2008-06-11 15:10:00,74.05,74.12,74.0,74.02,8600.0,54.7175,54.7692,54.6805,54.6953,8600.0
2008-06-11 15:15:00,74.0,74.04,73.88,73.88,5000.0,54.6805,54.7101,54.5918,54.5918,5000.0
2008-06-11 15:20:00,73.86,73.91,73.85,73.87,13300.0,54.5771,54.614,54.5697,54.5845,13300.0
2008-06-11 15:25:00,73.87,73.96,73.83,73.96,10300.0,54.5845,54.651,54.5549,54.651,10300.0
2008-06-11 15:30:00,73.98,74.0,73.91,73.94,6700.0,54.6657,54.6805,54.614,54.6362,6700.0
2008-06-11 15:35:00,73.94,73.94,73.79,73.81,10700.0,54.6362,54.6362,54.5253,54.5401,10700.0
2008-06-11 15:40:00,73.81,73.85,73.76,73.76,31600.0,54.5401,54.5697,54.5032,54.5032,31600.0
2008-06-11 15:45:00,73.77,73.78,73.72,73.73,8000.0,54.5106,54.518,54.4736,54.481,8000.0
2008-06-11 15:50:00,73.71,73.73,73.68,73.71,11600.0,54.4662,54.481,54.4441,54.4662,11600.0
2008-06-11 15:55:00,73.7,73.7,73.62,73.62,9700.0,54.4588,54.4588,54.3997,54.3997,9700.0
2008-06-11 16:00:00,73.62,73.62,73.62,73.62,100.0,54.3997,54.3997,54.3997,54.3997,100.0
2008-06-11 16:05:00,73.62,73.62,73.62,73.62,0.0,54.3997,54.3997,54.3997,54.3997,0.0
2008-06-11 16:10:00,73.62,73.62,73.62,73.62,0.0,54.3997,54.3997,54.3997,54.3997,0.0
2008-06-12 09:30:00,74.09,74.1,73.97,74.09,5100.0,54.747,54.7544,54.6584,54.747,5100.0
2008-06-12 09:35:00,74.06,74.13,74.01,74.13,7100.0,54.7249,54.7766,54.6879,54.7766,7100.0
2008-06-12 09:40:00,74.18,74.26,74.18,74.21,5000.0,54.8135,54.8726,54.8135,54.8357,5000.0
2008-06-12 09:45:00,74.3,74.43,74.3,74.32,7800.0,54.9022,54.9983,54.9022,54.917,7800.0
2008-06-12 09:50:00,74.3,74.49,74.3,74.47,1006300.0,54.9022,55.0426,54.9022,55.0278,1006300.0
2008-06-12 09:55:00,74.49,74.5,74.4,74.4,6800.0,55.0426,55.05,54.9761,54.9761,6800.0
2008-06-12 10:00:00,74.39,74.47,74.36,74.47,11400.0,54.9687,55.0278,54.9465,55.0278,11400.0
2008-06-12 10:05:00,74.51,74.55,74.36,74.43,12600.0,55.0574,55.0869,54.9465,54.9983,12600.0
2008-06-12 10:10:00,74.44,74.44,74.33,74.36,5900.0,55.0056,55.0056,54.9244,54.9465,5900.0
2008-06-12 10:15:00,74.4,74.4,74.3,74.3,6800.0,54.9761,54.9761,54.9022,54.9022,6800.0
2008-06-12 10:20:00,74.28,74.28,74.17,74.21,9000.0,54.8874,54.8874,54.8061,54.8357,9000.0
2008-06-12 10:25:00,74.18,74.28,74.18,74.28,4400.0,54.8135,54.8874,54.8135,54.8874,4400.0
2008-06-12 10:30:00,74.29,74.32,74.29,74.3,1300.0,54.8948,54.917,54.8948,54.9022,1300.0
2008-06-12 10:35:00,74.26,74.35,74.25,74.35,10300.0,54.8726,54.9391,54.8652,54.9391,10300.0
2008-06-12 10:40:00,74.37,74.42,74.33,74.33,18700.0,54.9539,54.9909,54.9244,54.9244,18700.0
2008-06-12 10:45:00,74.33,74.33,74.26,74.32,8300.0,54.9244,54.9244,54.8726,54.917,8300.0
2008-06-12 10:50:00,74.28,74.28,74.22,74.26,9000.0,54.8874,54.8874,54.8431,54.8726,9000.0
2008-06-12 10:55:00,74.28,74.35,74.27,74.35,3600.0,54.8874,54.9391,54.88,54.9391,3600.0
2008-06-12 11:00:00,74.36,74.47,74.36,74.47,6300.0,54.9465,55.0278,54.9465,55.0278,6300.0
2008-06-12 11:05:00,74.49,74.49,74.38,74.38,7500.0,55.0426,55.0426,54.9613,54.9613,7500.0
2008-06-12 11:10:00,74.39,74.46,74.37,74.46,3400.0,54.9687,55.0204,54.9539,55.0204,3400.0
2008-06-12 11:15:00,74.46,74.52,74.41,74.44,6300.0,55.0204,55.0648,54.9835,55.0056,6300.0
2008-06-12 11:20:00,74.45,74.52,74.43,74.44,7900.0,55.013,55.0648,54.9983,55.0056,7900.0
2008-06-12 11:25:00,74.45,74.47,74.4,74.43,13900.0,55.013,55.0278,54.9761,54.9983,13900.0
2008-06-12 11:30:00,74.44,74.48,74.4,74.41,2800.0,55.0056,55.0352,54.9761,54.9835,2800.0
2008-06-12 11:35:00,74.41,74.42,74.39,74.42,3400.0,54.9835,54.9909,54.9687,54.9909,3400.0
2008-06-12 11:40:00,74.46,74.46,74.34,74.34,10000.0,55.0204,55.0204,54.9318,54.9318,10000.0
2008-06-12 11:45:00,74.34,74.37,74.31,74.32,3200.0,54.9318,54.9539,54.9096,54.917,3200.0
2008-06-12 11:50:00,74.34,74.34,74.26,74.26,2300.0,54.9318,54.9318,54.8726,54.8726,2300.0
2008-06-12 11:55:00,74.26,74.3,74.25,74.27,3700.0,54.8726,54.9022,54.8652,54.88,3700.0
2008-06-12 12:00:00,74.29,74.32,74.28,74.29,18000.0,54.8948,54.917,54.8874,54.8948,18000.0
2008-06-12 12:05:00,74.28,74.39,74.28,74.39,4000.0,54.8874,54.9687,54.8874,54.9687,4000.0
2008-06-12 12:10:00,74.42,74.42,74.36,74.37,3000.0,54.9909,54.9909,54.9465,54.9539,3000.0
2008-06-12 12:15:00,74.37,74.39,74.29,74.31,47000.0,54.9539,54.9687,54.8948,54.9096,47000.0
2008-06-12 12:20:00,74.3,74.33,74.28,74.33,49500.0,54.9022,54.9244,54.8874,54.9244,49500.0
2008-06-12 12:25:00,74.35,74.38,74.32,74.33,11200.0,54.9391,54.9613,54.917,54.9244,11200.0
2008-06-12 12:30:00,74.35,74.41,74.34,74.39,9800.0,54.9391,54.9835,54.9318,54.9687,9800.0
2008-06-12 12:35:00,74.38,74.39,74.32,74.35,2700.0,54.9613,54.9687,54.917,54.9391,2700.0
2008-06-12 12:40:00,74.35,74.41,74.34,74.34,3200.0,54.9391,54.9835,54.9318,54.9318,3200.0
2008-06-12 12:45:00,74.37,74.37,74.31,74.32,5700.0,54.9539,54.9539,54.9096,54.917,5700.0
2008-06-12 12:50:00,74.35,74.35,74.23,74.26,6300.0,54.9391,54.9391,54.8505,54.8726,6300.0
2008-06-12 12:55:00,74.28,74.29,74.23,74.24,6100.0,54.8874,54.8948,54.8505,54.8579,6100.0
2008-06-12 13:00:00,74.26,74.33,74.26,74.28,6500.0,54.8726,54.9244,54.8726,54.8874,6500.0
2008-06-12 13:05:00,74.29,74.29,74.17,74.19,11900.0,54.8948,54.8948,54.8061,54.8209,11900.0
2008-06-12 13:10:00,74.19,74.22,74.13,74.21,9100.0,54.8209,54.8431,54.7766,54.8357,9100.0
2008-06-12 13:15:00,74.22,74.23,74.16,74.16,4000.0,54.8431,54.8505,54.7987,54.7987,4000.0
2008-06-12 13:20:00,74.14,74.19,74.14,74.18,3200.0,54.784,54.8209,54.784,54.8135,3200.0
2008-06-12 13:25:00,74.19,74.24,74.19,74.23,6600.0,54.8209,54.8579,54.8209,54.8505,6600.0
2008-06-12 13:30:00,74.21,74.22,74.11,74.12,4600.0,54.8357,54.8431,54.7618,54.7692,4600.0
2008-06-12 13:35:00,74.11,74.2,74.11,74.2,2100.0,54.7618,54.8283,54.7618,54.8283,2100.0
2008-06-12 13:40:00,74.2,74.21,74.14,74.17,4100.0,54.8283,54.8357,54.784,54.8061,4100.0
2008-06-12 13:45:00,74.17,74.17,74.02,74.02,2700.0,54.8061,54.8061,54.6953,54.6953,2700.0
2008-06-12 13:50:00,74.01,74.02,73.94,74.01,7800.0,54.6879,54.6953,54.6362,54.6879,7800.0
2008-06-12 13:55:00,74.0,74.01,73.95,74.01,1700.0,54.6805,54.6879,54.6436,54.6879,1700.0
2008-06-12 14:00:00,74.0,74.0,73.88,73.88,11100.0,54.6805,54.6805,54.5918,54.5918,11100.0
2008-06-12 14:05:00,73.88,74.02,73.87,73.99,7600.0,54.5918,54.6953,54.5845,54.6731,7600.0
2008-06-12 14:10:00,74.0,74.03,73.95,74.0,5200.0,54.6805,54.7027,54.6436,54.6805,5200.0
2008-06-12 14:15:00,74.0,74.07,73.99,74.01,5600.0,54.6805,54.7322,54.6731,54.6879,5600.0
2008-06-12 14:20:00,74.03,74.07,74.03,74.04,7800.0,54.7027,54.7322,54.7027,54.7101,7800.0
2008-06-12 14:25:00,74.05,74.05,73.91,73.91,7600.0,54.7175,54.7175,54.614,54.614,7600.0
2008-06-12 14:30:00,73.94,73.99,73.91,73.97,4100.0,54.6362,54.6731,54.614,54.6584,4100.0
2008-06-12 14:35:00,73.96,73.96,73.81,73.85,15700.0,54.651,54.651,54.5401,54.5697,15700.0
2008-06-12 14:40:00,73.84,73.87,73.83,73.87,3300.0,54.5623,54.5845,54.5549,54.5845,3300.0
2008-06-12 14:45:00,73.87,73.88,73.73,73.73,10800.0,54.5845,54.5918,54.481,54.481,10800.0
2008-06-12 14:50:00,73.73,73.77,73.71,73.77,3100.0,54.481,54.5106,54.4662,54.5106,3100.0
2008-06-12 14:55:00,73.83,73.84,73.79,73.83,3400.0,54.5549,54.5623,54.5253,54.5549,3400.0
2008-06-12 15:00:00,73.86,73.86,73.74,73.78,13900.0,54.5771,54.5771,54.4884,54.518,13900.0
2008-06-12 15:05:00,73.81,73.85,73.76,73.81,8300.0,54.5401,54.5697,54.5032,54.5401,8300.0
2008-06-12 15:10:00,73.81,73.85,73.73,73.76,7700.0,54.5401,54.5697,54.481,54.5032,7700.0
2008-06-12 15:15:00,73.76,73.76,73.6,73.63,3010000.0,54.5032,54.5032,54.3849,54.4071,3010000.0
2008-06-12 15:20:00,73.62,73.64,73.53,73.53,16500.0,54.3997,54.4145,54.3332,54.3332,16500.0
2008-06-12 15:25:00,73.53,73.54,73.37,73.44,20100.0,54.3332,54.3406,54.215,54.2667,20100.0
2008-06-12 15:30:00,73.44,73.58,73.44,73.58,8200.0,54.2667,54.3702,54.2667,54.3702,8200.0
2008-06-12 15:35:00,73.59,73.6,73.49,73.51,32200.0,54.3776,54.3849,54.3037,54.3184,32200.0
2008-06-12 15:40:00,73.49,73.61,73.47,73.59,6600.0,54.3037,54.3923,54.2889,54.3776,6600.0
2008-06-12 15:45:00,73.58,73.77,73.58,73.72,19400.0,54.3702,54.5106,54.3702,54.4736,19400.0
2008-06-12 15:50:00,73.7,73.78,73.66,73.77,18800.0,54.4588,54.518,54.4293,54.5106,18800.0
2008-06-12 15:55:00,73.78,73.85,73.76,73.84,10400.0,54.518,54.5697,54.5032,54.5623,10400.0
2008-06-12 16:00:00,73.9,73.9,73.84,73.84,8800.0,54.6066,54.6066,54.5623,54.5623,8800.0
2008-06-12 16:05:00,73.84,73.84,73.84,73.84,0.0,54.5623,54.5623,54.5623,54.5623,0.0
2008-06-12 16:10:00,73.84,73.84,73.84,73.84,0.0,54.5623,54.5623,54.5623,54.5623,0.0
2008-06-13 09:30:00,74.27,74.28,74.17,74.2,4400.0,54.88,54.8874,54.8061,54.8283,4400.0
2008-06-13 09:35:00,74.16,74.27,74.13,74.22,8100.0,54.7987,54.88,54.7766,54.8431,8100.0
2008-06-13 09:40:00,74.2,74.2,74.03,74.03,19700.0,54.8283,54.8283,54.7027,54.7027,19700.0
2008-06-13 09:45:00,73.99,74.01,73.95,73.97,15100.0,54.6731,54.6879,54.6436,54.6584,15100.0
2008-06-13 09:50:00,74.0,74.12,73.99,74.05,17100.0,54.6805,54.7692,54.6731,54.7175,17100.0
2008-06-13 09:55:00,74.04,74.34,74.01,74.29,35500.0,54.7101,54.9318,54.6879,54.8948,35500.0
2008-06-13 10:00:00,74.26,74.71,74.24,74.71,19600.0,54.8726,55.2052,54.8579,55.2052,19600.0
2008-06-13 10:05:00,74.69,74.69,74.59,74.59,13700.0,55.1904,55.1904,55.1165,55.1165,13700.0
2008-06-13 10:10:00,74.59,74.7,74.54,74.65,14800.0,55.1165,55.1978,55.0795,55.1608,14800.0
2008-06-13 10:15:00,74.7,74.86,74.7,74.8,16100.0,55.1978,55.316,55.1978,55.2717,16100.0
2008-06-13 10:20:00,74.8,74.83,74.72,74.73,15900.0,55.2717,55.2938,55.2125,55.2199,15900.0
2008-06-13 10:25:00,74.76,74.82,74.72,74.73,18300.0,55.2421,55.2864,55.2125,55.2199,18300.0
2008-06-13 10:30:00,74.72,74.75,74.67,74.69,6500.0,55.2125,55.2347,55.1756,55.1904,6500.0
2008-06-13 10:35:00,74.67,74.7,74.62,74.62,4400.0,55.1756,55.1978,55.1387,55.1387,4400.0
2008-06-13 10:40:00,74.6,74.6,74.52,74.58,9700.0,55.1239,55.1239,55.0648,55.1091,9700.0
2008-06-13 10:45:00,74.57,74.61,74.55,74.6,6400.0,55.1017,55.1313,55.0869,55.1239,6400.0
2008-06-13 10:50:00,74.66,74.68,74.61,74.63,3300.0,55.1682,55.183,55.1313,55.146,3300.0
2008-06-13 10:55:00,74.54,74.55,74.45,74.55,12500.0,55.0795,55.0869,55.013,55.0869,12500.0
2008-06-13 11:00:00,74.56,74.67,74.56,74.62,7300.0,55.0943,55.1756,55.0943,55.1387,7300.0
2008-06-13 11:05:00,74.62,74.64,74.56,74.56,7100.0,55.1387,55.1534,55.0943,55.0943,7100.0
2008-06-13 11:10:00,74.56,74.69,74.56,74.68,3700.0,55.0943,55.1904,55.0943,55.183,3700.0
2008-06-13 11:15:00,74.68,74.68,74.58,74.66,4700.0,55.183,55.183,55.1091,55.1682,4700.0
2008-06-13 11:20:00,74.63,74.7,74.63,74.7,8700.0,55.146,55.1978,55.146,55.1978,8700.0
2008-06-13 11:25:00,74.73,74.75,74.71,74.74,6600.0,55.2199,55.2347,55.2052,55.2273,6600.0
2008-06-13 11:30:00,74.74,74.75,74.64,74.7,8900.0,55.2273,55.2347,55.1534,55.1978,8900.0
2008-06-13 11:35:00,74.67,74.68,74.63,74.66,2700.0,55.1756,55.183,55.146,55.1682,2700.0
2008-06-13 11:40:00,74.65,74.68,74.63,74.65,7000.0,55.1608,55.183,55.146,55.1608,7000.0
2008-06-13 11:45:00,74.66,74.67,74.59,74.61,4400.0,55.1682,55.1756,55.1165,55.1313,4400.0
2008-06-13 11:50:00,74.59,74.63,74.58,74.63,2600.0,55.1165,55.146,55.1091,55.146,2600.0
2008-06-13 11:55:00,74.63,74.64,74.59,74.59,15900.0,55.146,55.1534,55.1165,55.1165,15900.0
2008-06-13 12:00:00,74.57,74.62,74.57,74.57,4400.0,55.1017,55.1387,55.1017,55.1017,4400.0
2008-06-13 12:05:00,74.58,74.63,74.58,74.63,2500.0,55.1091,55.146,55.1091,55.146,2500.0
2008-06-13 12:10:00,74.61,74.63,74.59,74.6,4700.0,55.1313,55.146,55.1165,55.1239,4700.0
2008-06-13 12:15:00,74.61,74.63,74.6,74.61,2700.0,55.1313,55.146,55.1239,55.1313,2700.0
2008-06-13 12:20:00,74.61,74.61,74.55,74.55,2200.0,55.1313,55.1313,55.0869,55.0869,2200.0
2008-06-13 12:25:00,74.55,74.58,74.54,74.57,2000.0,55.0869,55.1091,55.0795,55.1017,2000.0
2008-06-13 12:30:00,74.56,74.6,74.54,74.6,1100.0,55.0943,55.1239,55.0795,55.1239,1100.0
2008-06-13 12:35:00,74.62,74.62,74.45,74.45,3500.0,55.1387,55.1387,55.013,55.013,3500.0
2008-06-13 12:40:00,74.44,74.46,74.36,74.45,8300.0,55.0056,55.0204,54.9465,55.013,8300.0
2008-06-13 12:45:00,74.45,74.47,74.39,74.42,5400.0,55.013,55.0278,54.9687,54.9909,5400.0
2008-06-13 12:50:00,74.38,74.4,74.35,74.39,7400.0,54.9613,54.9761,54.9391,54.9687,7400.0
2008-06-13 12:55:00,74.4,74.4,74.37,74.38,2200.0,54.9761,54.9761,54.9539,54.9613,2200.0
2008-06-13 13:00:00,74.37,74.38,74.29,74.29,8300.0,54.9539,54.9613,54.8948,54.8948,8300.0
2008-06-13 13:05:00,74.3,74.33,74.21,74.25,8900.0,54.9022,54.9244,54.8357,54.8652,8900.0
2008-06-13 13:10:00,74.25,74.41,74.25,74.38,7800.0,54.8652,54.9835,54.8652,54.9613,7800.0
2008-06-13 13:15:00,74.39,74.4,74.35,74.38,7300.0,54.9687,54.9761,54.9391,54.9613,7300.0
2008-06-13 13:20:00,74.37,74.41,74.32,74.4,5600.0,54.9539,54.9835,54.917,54.9761,5600.0
2008-06-13 13:25:00,74.39,74.41,74.35,74.35,4700.0,54.9687,54.9835,54.9391,54.9391,4700.0
2008-06-13 13:30:00,74.37,74.37,74.27,74.29,19900.0,54.9539,54.9539,54.88,54.8948,19900.0
2008-06-13 13:35:00,74.29,74.31,74.15,74.16,39900.0,54.8948,54.9096,54.7914,54.7987,39900.0
2008-06-13 13:40:00,74.15,74.19,74.14,74.18,7700.0,54.7914,54.8209,54.784,54.8135,7700.0
2008-06-13 13:45:00,74.17,74.17,74.1,74.16,12500.0,54.8061,54.8061,54.7544,54.7987,12500.0
2008-06-13 13:50:00,74.18,74.19,74.14,74.18,4000.0,54.8135,54.8209,54.784,54.8135,4000.0
2008-06-13 13:55:00,74.2,74.24,74.2,74.21,1300.0,54.8283,54.8579,54.8283,54.8357,1300.0
2008-06-13 14:00:00,74.19,74.25,74.15,74.24,9700.0,54.8209,54.8652,54.7914,54.8579,9700.0
2008-06-13 14:05:00,74.19,74.19,74.11,74.17,4400.0,54.8209,54.8209,54.7618,54.8061,4400.0
2008-06-13 14:10:00,74.19,74.27,74.17,74.24,7600.0,54.8209,54.88,54.8061,54.8579,7600.0
2008-06-13 14:15:00,74.23,74.39,74.23,74.38,11900.0,54.8505,54.9687,54.8505,54.9613,11900.0
2008-06-13 14:20:00,74.35,74.35,74.26,74.26,6500.0,54.9391,54.9391,54.8726,54.8726,6500.0
2008-06-13 14:25:00,74.27,74.31,74.23,74.29,9200.0,54.88,54.9096,54.8505,54.8948,9200.0
2008-06-13 14:30:00,74.28,74.33,74.28,74.31,6900.0,54.8874,54.9244,54.8874,54.9096,6900.0
2008-06-13 14:35:00,74.31,74.31,74.27,74.28,2900.0,54.9096,54.9096,54.88,54.8874,2900.0
2008-06-13 14:40:00,74.28,74.5,74.28,74.48,13600.0,54.8874,55.05,54.8874,55.0352,13600.0
2008-06-13 14:45:00,74.49,74.49,74.44,74.48,800.0,55.0426,55.0426,55.0056,55.0352,800.0
2008-06-13 14:50:00,74.45,74.47,74.38,74.46,18100.0,55.013,55.0278,54.9613,55.0204,18100.0
2008-06-13 14:55:00,74.47,74.53,74.45,74.53,8900.0,55.0278,55.0721,55.013,55.0721,8900.0
2008-06-13 15:00:00,74.52,74.55,74.49,74.54,15100.0,55.0648,55.0869,55.0426,55.0795,15100.0
2008-06-13 15:05:00,74.55,74.58,74.55,74.55,4000.0,55.0869,55.1091,55.0869,55.0869,4000.0
2008-06-13 15:10:00,74.55,74.58,74.54,74.54,6900.0,55.0869,55.1091,55.0795,55.0795,6900.0
2008-06-13 15:15:00,74.54,74.54,74.48,74.48,4700.0,55.0795,55.0795,55.0352,55.0352,4700.0
2008-06-13 15:20:00,74.5,74.62,74.5,74.62,23200.0,55.05,55.1387,55.05,55.1387,23200.0
2008-06-13 15:25:00,74.61,74.61,74.43,74.43,13700.0,55.1313,55.1313,54.9983,54.9983,13700.0
2008-06-13 15:30:00,74.46,74.5,74.37,74.37,10600.0,55.0204,55.05,54.9539,54.9539,10600.0
2008-06-13 15:35:00,74.38,74.5,74.34,74.49,24800.0,54.9613,55.05,54.9318,55.0426,24800.0
2008-06-13 15:40:00,74.53,74.61,74.52,74.55,11200.0,55.0721,55.1313,55.0648,55.0869,11200.0
2008-06-13 15:45:00,74.54,74.76,74.54,74.71,34400.0,55.0795,55.2421,55.0795,55.2052,34400.0
2008-06-13 15:50:00,74.71,74.82,74.71,74.8,7500.0,55.2052,55.2864,55.2052,55.2717,7500.0
2008-06-13 15:55:00,74.8,74.96,74.8,74.91,16900.0,55.2717,55.3899,55.2717,55.3529,16900.0
2008-06-16 09:30:00,74.48,74.54,74.45,74.54,10700.0,55.0352,55.0795,55.013,55.0795,10700.0
2008-06-16 09:35:00,74.57,74.67,74.5,74.66,28100.0,55.1017,55.1756,55.05,55.1682,28100.0
2008-06-16 09:40:00,74.65,74.7,74.58,74.62,15400.0,55.1608,55.1978,55.1091,55.1387,15400.0
2008-06-16 09:45:00,74.61,74.63,74.51,74.58,11300.0,55.1313,55.146,55.0574,55.1091,11300.0
2008-06-16 09:50:00,74.52,74.67,74.52,74.67,21200.0,55.0648,55.1756,55.0648,55.1756,21200.0
2008-06-16 09:55:00,74.66,74.68,74.59,74.63,18100.0,55.1682,55.183,55.1165,55.146,18100.0
2008-06-16 10:00:00,74.63,74.68,74.58,74.61,22100.0,55.146,55.183,55.1091,55.1313,22100.0
2008-06-16 10:05:00,74.56,74.74,74.55,74.71,13100.0,55.0943,55.2273,55.0869,55.2052,13100.0
2008-06-16 10:10:00,74.72,74.8,74.67,74.79,19500.0,55.2125,55.2717,55.1756,55.2643,19500.0
2008-06-16 10:15:00,74.8,74.86,74.77,74.86,8700.0,55.2717,55.316,55.2495,55.316,8700.0
2008-06-16 10:20:00,74.87,74.88,74.77,74.78,7300.0,55.3234,55.3308,55.2495,55.2569,7300.0
2008-06-16 10:25:00,74.78,74.82,74.75,74.81,6600.0,55.2569,55.2864,55.2347,55.279,6600.0
2008-06-16 10:30:00,74.8,74.82,74.74,74.76,9800.0,55.2717,55.2864,55.2273,55.2421,9800.0
2008-06-16 10:35:00,74.75,74.75,74.72,74.73,5000.0,55.2347,55.2347,55.2125,55.2199,5000.0
2008-06-16 10:40:00,74.73,74.82,74.73,74.82,19800.0,55.2199,55.2864,55.2199,55.2864,19800.0
2008-06-16 10:45:00,74.83,74.85,74.77,74.85,7200.0,55.2938,55.3086,55.2495,55.3086,7200.0
2008-06-16 10:50:00,74.87,74.92,74.87,74.91,6300.0,55.3234,55.3603,55.3234,55.3529,6300.0
2008-06-16 10:55:00,74.91,75.03,74.91,75.03,12500.0,55.3529,55.4416,55.3529,55.4416,12500.0
2008-06-16 11:00:00,75.02,75.03,74.92,74.93,16800.0,55.4342,55.4416,55.3603,55.3677,16800.0
2008-06-16 11:05:00,74.93,74.99,74.9,74.91,3005600.0,55.3677,55.4121,55.3456,55.3529,3005600.0
2008-06-16 11:10:00,74.9,74.92,74.88,74.9,3500.0,55.3456,55.3603,55.3308,55.3456,3500.0
2008-06-16 11:15:00,74.9,74.93,74.84,74.84,10700.0,55.3456,55.3677,55.3012,55.3012,10700.0
2008-06-16 11:20:00,74.84,74.84,74.79,74.81,6000.0,55.3012,55.3012,55.2643,55.279,6000.0
2008-06-16 11:25:00,74.81,74.88,74.79,74.87,2800.0,55.279,55.3308,55.2643,55.3234,2800.0
2008-06-16 11:30:00,74.85,74.89,74.83,74.87,3000.0,55.3086,55.3382,55.2938,55.3234,3000.0
2008-06-16 11:35:00,74.85,74.91,74.85,74.91,4800.0,55.3086,55.3529,55.3086,55.3529,4800.0
2008-06-16 11:40:00,74.91,74.91,74.87,74.91,4100.0,55.3529,55.3529,55.3234,55.3529,4100.0
2008-06-16 11:45:00,74.91,74.93,74.88,74.89,4600.0,55.3529,55.3677,55.3308,55.3382,4600.0
2008-06-16 11:50:00,74.9,74.92,74.87,74.87,3400.0,55.3456,55.3603,55.3234,55.3234,3400.0
2008-06-16 11:55:00,74.85,74.86,74.84,74.86,600.0,55.3086,55.316,55.3012,55.316,600.0
2008-06-16 12:00:00,74.88,74.88,74.74,74.78,7600.0,55.3308,55.3308,55.2273,55.2569,7600.0
2008-06-16 12:05:00,74.75,74.8,74.74,74.79,8300.0,55.2347,55.2717,55.2273,55.2643,8300.0
2008-06-16 12:10:00,74.78,74.82,74.77,74.82,7200.0,55.2569,55.2864,55.2495,55.2864,7200.0
2008-06-16 12:15:00,74.81,74.82,74.77,74.77,13700.0,55.279,55.2864,55.2495,55.2495,13700.0
2008-06-16 12:20:00,74.77,74.81,74.77,74.8,19100.0,55.2495,55.279,55.2495,55.2717,19100.0
2008-06-16 12:25:00,74.79,74.81,74.78,74.8,6900.0,55.2643,55.279,55.2569,55.2717,6900.0
2008-06-16 12:30:00,74.81,74.86,74.81,74.86,3200.0,55.279,55.316,55.279,55.316,3200.0
2008-06-16 12:35:00,74.85,74.86,74.8,74.81,3400.0,55.3086,55.316,55.2717,55.279,3400.0
2008-06-16 12:40:00,74.83,74.85,74.79,74.8,3200.0,55.2938,55.3086,55.2643,55.2717,3200.0
2008-06-16 12:45:00,74.78,74.85,74.78,74.84,1300.0,55.2569,55.3086,55.2569,55.3012,1300.0
2008-06-16 12:50:00,74.85,74.99,74.85,74.99,9400.0,55.3086,55.4121,55.3086,55.4121,9400.0
2008-06-16 12:55:00,74.99,74.99,74.89,74.93,18600.0,55.4121,55.4121,55.3382,55.3677,18600.0
2008-06-16 13:00:00,74.92,74.94,74.91,74.91,22200.0,55.3603,55.3751,55.3529,55.3529,22200.0
2008-06-16 13:05:00,74.9,74.9,74.78,74.81,6000.0,55.3456,55.3456,55.2569,55.279,6000.0
2008-06-16 13:10:00,74.81,74.84,74.74,74.82,17000.0,55.279,55.3012,55.2273,55.2864,17000.0
2008-06-16 13:15:00,74.87,74.99,74.87,74.99,9600.0,55.3234,55.4121,55.3234,55.4121,9600.0
2008-06-16 13:20:00,74.98,74.98,74.93,74.93,7000.0,55.4047,55.4047,55.3677,55.3677,7000.0
2008-06-16 13:25:00,74.93,75.14,74.93,75.14,7600.0,55.3677,55.5229,55.3677,55.5229,7600.0
2008-06-16 13:30:00,75.14,75.22,75.1,75.21,21000.0,55.5229,55.582,55.4933,55.5746,21000.0
2008-06-16 13:35:00,75.22,75.24,75.15,75.15,12000.0,55.582,55.5968,55.5303,55.5303,12000.0
2008-06-16 13:40:00,75.15,75.23,75.15,75.17,13300.0,55.5303,55.5894,55.5303,55.5451,13300.0
2008-06-16 13:45:00,75.16,75.17,75.09,75.12,22900.0,55.5377,55.5451,55.4859,55.5081,22900.0
2008-06-16 13:50:00,75.15,75.15,75.09,75.09,5100.0,55.5303,55.5303,55.4859,55.4859,5100.0
2008-06-16 13:55:00,75.09,75.14,75.09,75.14,5400.0,55.4859,55.5229,55.4859,55.5229,5400.0
2008-06-16 14:00:00,75.14,75.17,75.09,75.09,11000.0,55.5229,55.5451,55.4859,55.4859,11000.0
2008-06-16 14:05:00,75.08,75.15,75.06,75.08,10200.0,55.4786,55.5303,55.4638,55.4786,10200.0
2008-06-16 14:10:00,75.08,75.1,75.04,75.05,7100.0,55.4786,55.4933,55.449,55.4564,7100.0
2008-06-16 14:15:00,75.03,75.12,75.03,75.1,5500.0,55.4416,55.5081,55.4416,55.4933,5500.0
2008-06-16 14:20:00,75.11,75.14,75.08,75.08,13000.0,55.5007,55.5229,55.4786,55.4786,13000.0
2008-06-16 14:25:00,75.08,75.08,75.0,75.02,14400.0,55.4786,55.4786,55.4194,55.4342,14400.0
2008-06-16 14:30:00,75.04,75.1,75.02,75.08,9100.0,55.449,55.4933,55.4342,55.4786,9100.0
2008-06-16 14:35:00,75.09,75.11,75.07,75.09,3600.0,55.4859,55.5007,55.4712,55.4859,3600.0
2008-06-16 14:40:00,75.09,75.17,75.09,75.17,9100.0,55.4859,55.5451,55.4859,55.5451,9100.0
2008-06-16 14:45:00,75.17,75.19,75.15,75.16,16600.0,55.5451,55.5598,55.5303,55.5377,16600.0
2008-06-16 14:50:00,75.14,75.21,75.13,75.19,10000.0,55.5229,55.5746,55.5155,55.5598,10000.0
2008-06-16 14:55:00,75.2,75.21,75.19,75.2,3800.0,55.5672,55.5746,55.5598,55.5672,3800.0
2008-06-16 15:00:00,75.2,75.2,75.12,75.15,12000.0,55.5672,55.5672,55.5081,55.5303,12000.0
2008-06-16 15:05:00,75.17,75.17,75.08,75.11,8500.0,55.5451,55.5451,55.4786,55.5007,8500.0
2008-06-16 15:10:00,75.13,75.15,75.09,75.13,8400.0,55.5155,55.5303,55.4859,55.5155,8400.0
2008-06-16 15:15:00,75.15,75.22,75.14,75.14,6000.0,55.5303,55.582,55.5229,55.5229,6000.0
2008-06-16 15:20:00,75.15,75.16,75.07,75.08,19600.0,55.5303,55.5377,55.4712,55.4786,19600.0
2008-06-16 15:25:00,75.08,75.11,75.07,75.1,11900.0,55.4786,55.5007,55.4712,55.4933,11900.0
2008-06-16 15:30:00,75.1,75.13,75.02,75.03,28400.0,55.4933,55.5155,55.4342,55.4416,28400.0
2008-06-16 15:35:00,75.03,75.05,74.96,74.98,13400.0,55.4416,55.4564,55.3899,55.4047,13400.0
2008-06-16 15:40:00,74.98,75.01,74.95,75.01,27000.0,55.4047,55.4268,55.3825,55.4268,27000.0
2008-06-16 15:45:00,74.99,74.99,74.94,74.98,4900.0,55.4121,55.4121,55.3751,55.4047,4900.0
2008-06-16 15:50:00,74.98,75.1,74.98,75.02,12800.0,55.4047,55.4933,55.4047,55.4342,12800.0
2008-06-16 15:55:00,75.01,75.01,74.95,74.96,7800.0,55.4268,55.4268,55.3825,55.3899,7800.0
2008-06-17 09:30:00,75.26,75.37,75.26,75.35,5300.0,55.6116,55.6928,55.6116,55.6781,5300.0
2008-06-17 09:35:00,75.36,75.36,75.19,75.21,10600.0,55.6855,55.6855,55.5598,55.5746,10600.0
2008-06-17 09:40:00,75.21,75.25,75.03,75.06,8900.0,55.5746,55.6042,55.4416,55.4638,8900.0
2008-06-17 09:45:00,75.11,75.15,75.06,75.14,10500.0,55.5007,55.5303,55.4638,55.5229,10500.0
2008-06-17 09:50:00,75.18,75.22,75.14,75.22,3600.0,55.5525,55.582,55.5229,55.582,3600.0
2008-06-17 09:55:00,75.21,75.21,75.13,75.2,6000.0,55.5746,55.5746,55.5155,55.5672,6000.0
2008-06-17 10:00:00,75.19,75.21,75.17,75.17,1000.0,55.5598,55.5746,55.5451,55.5451,1000.0
2008-06-17 10:05:00,75.24,75.25,75.07,75.07,5800.0,55.5968,55.6042,55.4712,55.4712,5800.0
2008-06-17 10:10:00,75.09,75.15,75.08,75.1,11700.0,55.4859,55.5303,55.4786,55.4933,11700.0
2008-06-17 10:15:00,75.08,75.17,75.08,75.16,12100.0,55.4786,55.5451,55.4786,55.5377,12100.0
2008-06-17 10:20:00,75.16,75.16,74.96,74.99,18900.0,55.5377,55.5377,55.3899,55.4121,18900.0
2008-06-17 10:25:00,74.98,75.0,74.93,74.97,11000.0,55.4047,55.4194,55.3677,55.3973,11000.0
2008-06-17 10:30:00,74.95,75.07,74.93,75.07,6500.0,55.3825,55.4712,55.3677,55.4712,6500.0
2008-06-17 10:35:00,75.07,75.08,75.05,75.05,12700.0,55.4712,55.4786,55.4564,55.4564,12700.0
2008-06-17 10:40:00,75.07,75.1,74.99,75.0,21100.0,55.4712,55.4933,55.4121,55.4194,21100.0
2008-06-17 10:45:00,75.03,75.06,74.95,75.01,10500.0,55.4416,55.4638,55.3825,55.4268,10500.0
2008-06-17 10:50:00,75.01,75.06,74.98,75.01,11500.0,55.4268,55.4638,55.4047,55.4268,11500.0
2008-06-17 10:55:00,75.06,75.15,75.05,75.09,8600.0,55.4638,55.5303,55.4564,55.4859,8600.0
2008-06-17 11:00:00,75.09,75.15,75.07,75.15,5100.0,55.4859,55.5303,55.4712,55.5303,5100.0
2008-06-17 11:05:00,75.14,75.19,75.13,75.14,7300.0,55.5229,55.5598,55.5155,55.5229,7300.0
2008-06-17 11:10:00,75.14,75.17,75.12,75.15,6100.0,55.5229,55.5451,55.5081,55.5303,6100.0
2008-06-17 11:15:00,75.16,75.16,74.98,75.01,16600.0,55.5377,55.5377,55.4047,55.4268,16600.0
2008-06-17 11:20:00,75.01,75.05,74.98,75.01,18600.0,55.4268,55.4564,55.4047,55.4268,18600.0
2008-06-17 11:25:00,75.0,75.0,74.81,74.87,15700.0,55.4194,55.4194,55.279,55.3234,15700.0
2008-06-17 11:30:00,74.87,74.92,74.79,74.82,5800.0,55.3234,55.3603,55.2643,55.2864,5800.0
2008-06-17 11:35:00,74.81,74.85,74.77,74.83,9700.0,55.279,55.3086,55.2495,55.2938,9700.0
2008-06-17 11:40:00,74.84,74.88,74.79,74.79,12600.0,55.3012,55.3308,55.2643,55.2643,12600.0
2008-06-17 11:45:00,74.79,74.84,74.77,74.81,9500.0,55.2643,55.3012,55.2495,55.279,9500.0
2008-06-17 11:50:00,74.83,74.87,74.81,74.84,8700.0,55.2938,55.3234,55.279,55.3012,8700.0
2008-06-17 11:55:00,74.83,74.84,74.76,74.8,15100.0,55.2938,55.3012,55.2421,55.2717,15100.0
2008-06-17 12:00:00,74.79,74.85,74.77,74.84,8000.0,55.2643,55.3086,55.2495,55.3012,8000.0
2008-06-17 12:05:00,74.84,74.88,74.82,74.86,8200.0,55.3012,55.3308,55.2864,55.316,8200.0
2008-06-17 12:10:00,74.86,74.9,74.86,74.89,6400.0,55.316,55.3456,55.316,55.3382,6400.0
2008-06-17 12:15:00,74.87,74.9,74.85,74.89,14000.0,55.3234,55.3456,55.3086,55.3382,14000.0
2008-06-17 12:20:00,74.89,74.91,74.86,74.86,10700.0,55.3382,55.3529,55.316,55.316,10700.0
2008-06-17 12:25:00,74.86,74.89,74.8,74.8,16200.0,55.316,55.3382,55.2717,55.2717,16200.0
2008-06-17 12:30:00,74.81,74.86,74.8,74.81,186300.0,55.279,55.316,55.2717,55.279,186300.0
2008-06-17 12:35:00,74.76,74.76,74.66,74.72,12300.0,55.2421,55.2421,55.1682,55.2125,12300.0
2008-06-17 12:40:00,74.74,74.75,74.7,74.75,13000.0,55.2273,55.2347,55.1978,55.2347,13000.0
2008-06-17 12:45:00,74.75,74.79,74.75,74.78,7500.0,55.2347,55.2643,55.2347,55.2569,7500.0
2008-06-17 12:50:00,74.78,74.78,74.72,74.75,7400.0,55.2569,55.2569,55.2125,55.2347,7400.0
2008-06-17 12:55:00,74.75,74.79,74.75,74.77,13400.0,55.2347,55.2643,55.2347,55.2495,13400.0
2008-06-17 13:00:00,74.78,74.78,74.72,74.73,18200.0,55.2569,55.2569,55.2125,55.2199,18200.0
2008-06-17 13:05:00,74.72,74.9,74.71,74.9,18000.0,55.2125,55.3456,55.2052,55.3456,18000.0
2008-06-17 13:10:00,74.87,74.91,74.86,74.88,17700.0,55.3234,55.3529,55.316,55.3308,17700.0
2008-06-17 13:15:00,74.89,74.92,74.85,74.86,10900.0,55.3382,55.3603,55.3086,55.316,10900.0
2008-06-17 13:20:00,74.85,74.93,74.85,74.93,16600.0,55.3086,55.3677,55.3086,55.3677,16600.0
2008-06-17 13:25:00,74.94,74.96,74.89,74.91,15500.0,55.3751,55.3899,55.3382,55.3529,15500.0
2008-06-17 13:30:00,74.92,74.96,74.91,74.93,12900.0,55.3603,55.3899,55.3529,55.3677,12900.0
2008-06-17 13:35:00,74.95,75.0,74.93,74.94,16900.0,55.3825,55.4194,55.3677,55.3751,16900.0
2008-06-17 13:40:00,74.96,74.96,74.87,74.88,19100.0,55.3899,55.3899,55.3234,55.3308,19100.0
2008-06-17 13:45:00,74.88,74.92,74.86,74.91,8300.0,55.3308,55.3603,55.316,55.3529,8300.0
2008-06-17 13:50:00,74.89,74.92,74.88,74.92,10400.0,55.3382,55.3603,55.3308,55.3603,10400.0
2008-06-17 13:55:00,74.92,74.92,74.89,74.92,4500.0,55.3603,55.3603,55.3382,55.3603,4500.0
2008-06-17 14:00:00,74.91,74.95,74.91,74.94,5100.0,55.3529,55.3825,55.3529,55.3751,5100.0
2008-06-17 14:05:00,74.92,74.93,74.83,74.85,15000.0,55.3603,55.3677,55.2938,55.3086,15000.0
2008-06-17 14:10:00,74.87,74.88,74.85,74.87,8300.0,55.3234,55.3308,55.3086,55.3234,8300.0
2008-06-17 14:15:00,74.85,74.93,74.84,74.87,32700.0,55.3086,55.3677,55.3012,55.3234,32700.0
2008-06-17 14:20:00,74.88,74.92,74.86,74.87,69700.0,55.3308,55.3603,55.316,55.3234,69700.0
2008-06-17 14:25:00,74.87,74.9,74.75,74.76,81600.0,55.3234,55.3456,55.2347,55.2421,81600.0
2008-06-17 14:30:00,74.76,74.8,74.76,74.79,5000.0,55.2421,55.2717,55.2421,55.2643,5000.0
2008-06-17 14:35:00,74.8,74.82,74.73,74.73,20500.0,55.2717,55.2864,55.2199,55.2199,20500.0
2008-06-17 14:40:00,74.76,74.83,74.75,74.82,11000.0,55.2421,55.2938,55.2347,55.2864,11000.0
2008-06-17 14:45:00,74.82,74.83,74.77,74.78,12400.0,55.2864,55.2938,55.2495,55.2569,12400.0
2008-06-17 14:50:00,74.77,74.82,74.77,74.79,10600.0,55.2495,55.2864,55.2495,55.2643,10600.0
2008-06-17 14:55:00,74.79,74.9,74.79,74.84,15300.0,55.2643,55.3456,55.2643,55.3012,15300.0
2008-06-17 15:00:00,74.83,74.86,74.75,74.79,20700.0,55.2938,55.316,55.2347,55.2643,20700.0
2008-06-17 15:05:00,74.79,74.8,74.73,74.74,15400.0,55.2643,55.2717,55.2199,55.2273,15400.0
2008-06-17 15:10:00,74.74,74.83,74.74,74.81,24000.0,55.2273,55.2938,55.2273,55.279,24000.0
2008-06-17 15:15:00,74.78,74.79,74.61,74.61,14100.0,55.2569,55.2643,55.1313,55.1313,14100.0
2008-06-17 15:20:00,74.61,74.66,74.58,74.59,20200.0,55.1313,55.1682,55.1091,55.1165,20200.0
2008-06-17 15:25:00,74.61,74.66,74.61,74.66,12200.0,55.1313,55.1682,55.1313,55.1682,12200.0
2008-06-17 15:30:00,74.65,74.69,74.63,74.68,32700.0,55.1608,55.1904,55.146,55.183,32700.0
2008-06-17 15:35:00,74.68,74.69,74.57,74.6,50200.0,55.183,55.1904,55.1017,55.1239,50200.0
2008-06-17 15:40:00,74.6,74.64,74.55,74.55,32400.0,55.1239,55.1534,55.0869,55.0869,32400.0
2008-06-17 15:45:00,74.55,74.63,74.54,74.62,29100.0,55.0869,55.146,55.0795,55.1387,29100.0
2008-06-17 15:50:00,74.63,74.66,74.6,74.6,30800.0,55.146,55.1682,55.1239,55.1239,30800.0
2008-06-17 15:55:00,74.6,74.64,74.55,74.55,46700.0,55.1239,55.1534,55.0869,55.0869,46700.0
2008-06-17 16:00:00,74.51,74.6,74.51,74.6,6300.0,55.0574,55.1239,55.0574,55.1239,6300.0
2008-06-17 16:05:00,74.79,74.79,74.79,74.79,38500.0,55.2643,55.2643,55.2643,55.2643,38500.0
2008-06-17 16:10:00,74.79,74.79,74.79,74.79,0.0,55.2643,55.2643,55.2643,55.2643,0.0
2008-06-18 09:30:00,74.22,74.22,74.07,74.08,17900.0,54.8431,54.8431,54.7322,54.7396,17900.0
2008-06-18 09:35:00,74.08,74.25,74.07,74.22,17200.0,54.7396,54.8652,54.7322,54.8431,17200.0
2008-06-18 09:40:00,74.21,74.31,74.2,74.27,9000.0,54.8357,54.9096,54.8283,54.88,9000.0
2008-06-18 09:45:00,74.27,74.3,74.17,74.17,18600.0,54.88,54.9022,54.8061,54.8061,18600.0
2008-06-18 09:50:00,74.14,74.16,74.1,74.1,11600.0,54.784,54.7987,54.7544,54.7544,11600.0
2008-06-18 09:55:00,74.12,74.12,74.03,74.04,7500.0,54.7692,54.7692,54.7027,54.7101,7500.0
2008-06-18 10:00:00,73.99,74.05,73.99,74.05,2900.0,54.6731,54.7175,54.6731,54.7175,2900.0
2008-06-18 10:05:00,74.09,74.09,74.04,74.07,6100.0,54.747,54.747,54.7101,54.7322,6100.0
2008-06-18 10:10:00,74.09,74.1,74.02,74.05,10600.0,54.747,54.7544,54.6953,54.7175,10600.0
2008-06-18 10:15:00,74.05,74.1,74.04,74.1,2200.0,54.7175,54.7544,54.7101,54.7544,2200.0
2008-06-18 10:20:00,74.14,74.14,74.07,74.07,13800.0,54.784,54.784,54.7322,54.7322,13800.0
2008-06-18 10:25:00,74.08,74.11,73.98,74.0,26800.0,54.7396,54.7618,54.6657,54.6805,26800.0
2008-06-18 10:30:00,73.97,73.99,73.86,73.92,15400.0,54.6584,54.6731,54.5771,54.6214,15400.0
2008-06-18 10:35:00,73.92,74.0,73.9,73.94,21000.0,54.6214,54.6805,54.6066,54.6362,21000.0
2008-06-18 10:40:00,73.97,73.97,73.83,73.83,13000.0,54.6584,54.6584,54.5549,54.5549,13000.0
2008-06-18 10:45:00,73.83,73.84,73.78,73.78,3900.0,54.5549,54.5623,54.518,54.518,3900.0
2008-06-18 10:50:00,73.75,73.79,73.69,73.7,18800.0,54.4958,54.5253,54.4515,54.4588,18800.0
2008-06-18 10:55:00,73.7,73.77,73.69,73.77,8900.0,54.4588,54.5106,54.4515,54.5106,8900.0
2008-06-18 11:00:00,73.79,73.8,73.78,73.8,7400.0,54.5253,54.5327,54.518,54.5327,7400.0
2008-06-18 11:05:00,73.8,73.95,73.8,73.93,13900.0,54.5327,54.6436,54.5327,54.6288,13900.0
2008-06-18 11:10:00,73.93,73.97,73.9,73.96,27700.0,54.6288,54.6584,54.6066,54.651,27700.0
2008-06-18 11:15:00,73.95,73.95,73.91,73.91,2300.0,54.6436,54.6436,54.614,54.614,2300.0
2008-06-18 11:20:00,73.9,73.94,73.9,73.93,7400.0,54.6066,54.6362,54.6066,54.6288,7400.0
2008-06-18 11:25:00,73.95,73.97,73.89,73.89,9000.0,54.6436,54.6584,54.5992,54.5992,9000.0
2008-06-18 11:30:00,73.94,74.02,73.93,74.02,4100.0,54.6362,54.6953,54.6288,54.6953,4100.0
2008-06-18 11:35:00,74.04,74.09,74.04,74.04,13500.0,54.7101,54.747,54.7101,54.7101,13500.0
2008-06-18 11:40:00,74.04,74.06,74.01,74.01,2700.0,54.7101,54.7249,54.6879,54.6879,2700.0
2008-06-18 11:45:00,74.0,74.1,74.0,74.08,5500.0,54.6805,54.7544,54.6805,54.7396,5500.0
2008-06-18 11:50:00,74.1,74.2,74.1,74.2,13800.0,54.7544,54.8283,54.7544,54.8283,13800.0
2008-06-18 11:55:00,74.26,74.28,74.15,74.18,9200.0,54.8726,54.8874,54.7914,54.8135,9200.0
2008-06-18 12:00:00,74.17,74.18,74.14,74.15,5600.0,54.8061,54.8135,54.784,54.7914,5600.0
2008-06-18 12:05:00,74.11,74.11,74.09,74.09,3200.0,54.7618,54.7618,54.747,54.747,3200.0
2008-06-18 12:10:00,74.09,74.1,74.07,74.07,2900.0,54.747,54.7544,54.7322,54.7322,2900.0
2008-06-18 12:15:00,74.07,74.12,74.05,74.05,5100.0,54.7322,54.7692,54.7175,54.7175,5100.0
2008-06-18 12:20:00,74.05,74.07,74.03,74.06,4500.0,54.7175,54.7322,54.7027,54.7249,4500.0
2008-06-18 12:25:00,74.06,74.07,74.03,74.05,4900.0,54.7249,54.7322,54.7027,54.7175,4900.0
2008-06-18 12:30:00,74.04,74.13,74.04,74.13,5200.0,54.7101,54.7766,54.7101,54.7766,5200.0
2008-06-18 12:35:00,74.12,74.12,74.08,74.09,8400.0,54.7692,54.7692,54.7396,54.747,8400.0
2008-06-18 12:40:00,74.1,74.1,73.96,73.96,20800.0,54.7544,54.7544,54.651,54.651,20800.0
2008-06-18 12:45:00,73.95,73.95,73.91,73.94,5800.0,54.6436,54.6436,54.614,54.6362,5800.0
2008-06-18 12:50:00,73.93,73.93,73.92,73.92,4500.0,54.6288,54.6288,54.6214,54.6214,4500.0
2008-06-18 12:55:00,73.88,73.96,73.88,73.96,4100.0,54.5918,54.651,54.5918,54.651,4100.0
2008-06-18 13:00:00,73.9,73.9,73.83,73.86,7000.0,54.6066,54.6066,54.5549,54.5771,7000.0
2008-06-18 13:05:00,73.86,73.92,73.8,73.8,16500.0,54.5771,54.6214,54.5327,54.5327,16500.0
2008-06-18 13:10:00,73.8,73.8,73.72,73.72,12400.0,54.5327,54.5327,54.4736,54.4736,12400.0
2008-06-18 13:15:00,73.7,73.72,73.61,73.71,13900.0,54.4588,54.4736,54.3923,54.4662,13900.0
2008-06-18 13:20:00,73.72,73.76,73.7,73.75,8200.0,54.4736,54.5032,54.4588,54.4958,8200.0
2008-06-18 13:25:00,73.75,73.75,73.69,73.72,7100.0,54.4958,54.4958,54.4515,54.4736,7100.0
2008-06-18 13:30:00,73.72,73.78,73.66,73.78,10300.0,54.4736,54.518,54.4293,54.518,10300.0
2008-06-18 13:35:00,73.78,73.79,73.68,73.68,12100.0,54.518,54.5253,54.4441,54.4441,12100.0
2008-06-18 13:40:00,73.69,73.78,73.68,73.76,14000.0,54.4515,54.518,54.4441,54.5032,14000.0
2008-06-18 13:45:00,73.76,73.78,73.69,73.78,20400.0,54.5032,54.518,54.4515,54.518,20400.0
2008-06-18 13:50:00,73.78,73.84,73.76,73.76,15300.0,54.518,54.5623,54.5032,54.5032,15300.0
2008-06-18 13:55:00,73.76,73.85,73.76,73.8,6500.0,54.5032,54.5697,54.5032,54.5327,6500.0
2008-06-18 14:00:00,73.79,73.93,73.79,73.86,28400.0,54.5253,54.6288,54.5253,54.5771,28400.0
2008-06-18 14:05:00,73.84,73.94,73.84,73.89,17100.0,54.5623,54.6362,54.5623,54.5992,17100.0
2008-06-18 14:10:00,73.89,73.9,73.73,73.78,6600.0,54.5992,54.6066,54.481,54.518,6600.0
2008-06-18 14:15:00,73.8,73.89,73.76,73.76,12200.0,54.5327,54.5992,54.5032,54.5032,12200.0
2008-06-18 14:20:00,73.74,73.77,73.58,73.63,22400.0,54.4884,54.5106,54.3702,54.4071,22400.0
2008-06-18 14:25:00,73.63,73.7,73.63,73.68,26200.0,54.4071,54.4588,54.4071,54.4441,26200.0
2008-06-18 14:30:00,73.69,73.74,73.64,73.74,11000.0,54.4515,54.4884,54.4145,54.4884,11000.0
2008-06-18 14:35:00,73.78,73.88,73.78,73.84,13800.0,54.518,54.5918,54.518,54.5623,13800.0
2008-06-18 14:40:00,73.84,73.87,73.82,73.84,11000.0,54.5623,54.5845,54.5475,54.5623,11000.0
2008-06-18 14:45:00,73.84,73.84,73.8,73.8,7300.0,54.5623,54.5623,54.5327,54.5327,7300.0
2008-06-18 14:50:00,73.8,73.93,73.8,73.9,8900.0,54.5327,54.6288,54.5327,54.6066,8900.0
2008-06-18 14:55:00,73.9,73.99,73.89,73.94,9000.0,54.6066,54.6731,54.5992,54.6362,9000.0
2008-06-18 15:00:00,73.95,73.96,73.85,73.86,10900.0,54.6436,54.651,54.5697,54.5771,10900.0
2008-06-18 15:05:00,73.86,74.1,73.86,74.1,19100.0,54.5771,54.7544,54.5771,54.7544,19100.0
2008-06-18 15:10:00,74.1,74.13,74.0,74.0,22600.0,54.7544,54.7766,54.6805,54.6805,22600.0
2008-06-18 15:15:00,74.01,74.19,74.01,74.19,34200.0,54.6879,54.8209,54.6879,54.8209,34200.0
2008-06-18 15:20:00,74.18,74.2,74.11,74.13,10600.0,54.8135,54.8283,54.7618,54.7766,10600.0
2008-06-18 15:25:00,74.15,74.16,74.07,74.1,16400.0,54.7914,54.7987,54.7322,54.7544,16400.0
2008-06-18 15:30:00,74.08,74.1,73.99,73.99,18900.0,54.7396,54.7544,54.6731,54.6731,18900.0
2008-06-18 15:35:00,73.99,74.06,73.97,73.97,9000.0,54.6731,54.7249,54.6584,54.6584,9000.0
2008-06-18 15:40:00,73.97,73.97,73.82,73.86,26800.0,54.6584,54.6584,54.5475,54.5771,26800.0
2008-06-18 15:45:00,73.87,73.92,73.79,73.83,17800.0,54.5845,54.6214,54.5253,54.5549,17800.0
2008-06-18 15:50:00,73.83,73.97,73.83,73.9,8700.0,54.5549,54.6584,54.5549,54.6066,8700.0
2008-06-18 15:55:00,73.88,73.91,73.85,73.91,7900.0,54.5918,54.614,54.5697,54.614,7900.0
2008-06-18 16:00:00,73.91,73.91,73.91,73.91,300.0,54.614,54.614,54.614,54.614,300.0
2008-06-18 16:05:00,73.9,73.9,73.9,73.9,600.0,54.6066,54.6066,54.6066,54.6066,600.0
2008-06-18 16:10:00,73.9,73.9,73.9,73.9,0.0,54.6066,54.6066,54.6066,54.6066,0.0
2008-06-19 09:30:00,73.78,73.99,73.78,73.97,10500.0,54.518,54.6731,54.518,54.6584,10500.0
2008-06-19 09:35:00,73.93,74.07,73.93,73.98,11000.0,54.6288,54.7322,54.6288,54.6657,11000.0
2008-06-19 09:40:00,73.99,74.02,73.81,73.83,19300.0,54.6731,54.6953,54.5401,54.5549,19300.0
2008-06-19 09:45:00,73.76,73.79,73.7,73.77,8400.0,54.5032,54.5253,54.4588,54.5106,8400.0
2008-06-19 09:50:00,73.77,73.82,73.65,73.82,14000.0,54.5106,54.5475,54.4219,54.5475,14000.0
2008-06-19 09:55:00,73.84,73.87,73.71,73.77,19400.0,54.5623,54.5845,54.4662,54.5106,19400.0
2008-06-19 10:00:00,73.75,73.75,73.55,73.72,30700.0,54.4958,54.4958,54.348,54.4736,30700.0
2008-06-19 10:05:00,73.67,73.7,73.54,73.57,26300.0,54.4367,54.4588,54.3406,54.3628,26300.0
2008-06-19 10:10:00,73.56,73.66,73.5,73.58,21000.0,54.3554,54.4293,54.3111,54.3702,21000.0
2008-06-19 10:15:00,73.61,73.61,73.48,73.53,29600.0,54.3923,54.3923,54.2963,54.3332,29600.0
2008-06-19 10:20:00,73.53,73.72,73.5,73.67,16500.0,54.3332,54.4736,54.3111,54.4367,16500.0
2008-06-19 10:25:00,73.67,73.76,73.64,73.74,15400.0,54.4367,54.5032,54.4145,54.4884,15400.0
2008-06-19 10:30:00,73.75,73.79,73.72,73.75,517900.0,54.4958,54.5253,54.4736,54.4958,517900.0
2008-06-19 10:35:00,73.76,73.85,73.74,73.77,13300.0,54.5032,54.5697,54.4884,54.5106,13300.0
2008-06-19 10:40:00,73.77,73.8,73.71,73.75,8700.0,54.5106,54.5327,54.4662,54.4958,8700.0
2008-06-19 10:45:00,73.75,73.82,73.73,73.82,21200.0,54.4958,54.5475,54.481,54.5475,21200.0
2008-06-19 10:50:00,73.78,73.95,73.78,73.88,18200.0,54.518,54.6436,54.518,54.5918,18200.0
2008-06-19 10:55:00,73.86,73.9,73.86,73.9,7000.0,54.5771,54.6066,54.5771,54.6066,7000.0
2008-06-19 11:00:00,73.93,74.02,73.92,73.92,16500.0,54.6288,54.6953,54.6214,54.6214,16500.0
2008-06-19 11:05:00,73.94,73.94,73.71,73.75,25500.0,54.6362,54.6362,54.4662,54.4958,25500.0
2008-06-19 11:10:00,73.73,73.73,73.56,73.65,35400.0,54.481,54.481,54.3554,54.4219,35400.0
2008-06-19 11:15:00,73.65,73.67,73.6,73.66,19700.0,54.4219,54.4367,54.3849,54.4293,19700.0
2008-06-19 11:20:00,73.66,73.69,73.5,73.56,9600.0,54.4293,54.4515,54.3111,54.3554,9600.0
2008-06-19 11:25:00,73.56,73.58,73.47,73.57,23600.0,54.3554,54.3702,54.2889,54.3628,23600.0
2008-06-19 11:30:00,73.59,73.67,73.57,73.67,17300.0,54.3776,54.4367,54.3628,54.4367,17300.0
2008-06-19 11:35:00,73.66,73.66,73.56,73.56,27500.0,54.4293,54.4293,54.3554,54.3554,27500.0
2008-06-19 11:40:00,73.53,73.62,73.53,73.59,23400.0,54.3332,54.3997,54.3332,54.3776,23400.0
2008-06-19 11:45:00,73.57,73.63,73.56,73.63,9100.0,54.3628,54.4071,54.3554,54.4071,9100.0
2008-06-19 11:50:00,73.65,73.65,73.56,73.6,5200.0,54.4219,54.4219,54.3554,54.3849,5200.0
2008-06-19 11:55:00,73.63,73.66,73.6,73.62,19600.0,54.4071,54.4293,54.3849,54.3997,19600.0
2008-06-19 12:00:00,73.61,73.73,73.57,73.71,19500.0,54.3923,54.481,54.3628,54.4662,19500.0
2008-06-19 12:05:00,73.71,73.77,73.66,73.76,12300.0,54.4662,54.5106,54.4293,54.5032,12300.0
2008-06-19 12:10:00,73.78,73.78,73.69,73.77,10300.0,54.518,54.518,54.4515,54.5106,10300.0
2008-06-19 12:15:00,73.83,73.91,73.82,73.85,28700.0,54.5549,54.614,54.5475,54.5697,28700.0
2008-06-19 12:20:00,73.85,73.99,73.84,73.99,15000.0,54.5697,54.6731,54.5623,54.6731,15000.0
2008-06-19 12:25:00,74.0,74.0,73.83,73.85,9900.0,54.6805,54.6805,54.5549,54.5697,9900.0
2008-06-19 12:30:00,73.86,73.99,73.85,73.99,507800.0,54.5771,54.6731,54.5697,54.6731,507800.0
2008-06-19 12:35:00,73.99,73.99,73.89,73.89,4800.0,54.6731,54.6731,54.5992,54.5992,4800.0
2008-06-19 12:40:00,73.88,73.9,73.84,73.86,6000.0,54.5918,54.6066,54.5623,54.5771,6000.0
2008-06-19 12:45:00,73.86,73.89,73.8,73.83,21300.0,54.5771,54.5992,54.5327,54.5549,21300.0
2008-06-19 12:50:00,73.84,73.9,73.83,73.89,5900.0,54.5623,54.6066,54.5549,54.5992,5900.0
2008-06-19 12:55:00,73.9,73.9,73.81,73.85,6300.0,54.6066,54.6066,54.5401,54.5697,6300.0
2008-06-19 13:00:00,73.83,73.83,73.79,73.81,6500.0,54.5549,54.5549,54.5253,54.5401,6500.0
2008-06-19 13:05:00,73.82,73.89,73.82,73.88,9600.0,54.5475,54.5992,54.5475,54.5918,9600.0
2008-06-19 13:10:00,73.9,73.93,73.86,73.87,9500.0,54.6066,54.6288,54.5771,54.5845,9500.0
2008-06-19 13:15:00,73.88,73.92,73.86,73.88,7400.0,54.5918,54.6214,54.5771,54.5918,7400.0
2008-06-19 13:20:00,73.89,73.89,73.83,73.88,8500.0,54.5992,54.5992,54.5549,54.5918,8500.0
2008-06-19 13:25:00,73.89,73.94,73.89,73.94,8800.0,54.5992,54.6362,54.5992,54.6362,8800.0
2008-06-19 13:30:00,73.96,73.97,73.92,73.95,9300.0,54.651,54.6584,54.6214,54.6436,9300.0
2008-06-19 13:35:00,73.96,74.01,73.91,73.91,9100.0,54.651,54.6879,54.614,54.614,9100.0
2008-06-19 13:40:00,73.91,73.94,73.84,73.86,9200.0,54.614,54.6362,54.5623,54.5771,9200.0
2008-06-19 13:45:00,73.84,73.84,73.76,73.78,12100.0,54.5623,54.5623,54.5032,54.518,12100.0
2008-06-19 13:50:00,73.78,73.83,73.72,73.81,7400.0,54.518,54.5549,54.4736,54.5401,7400.0
2008-06-19 13:55:00,73.82,73.83,73.78,73.82,7800.0,54.5475,54.5549,54.518,54.5475,7800.0
2008-06-19 14:00:00,73.82,73.82,73.71,73.77,15300.0,54.5475,54.5475,54.4662,54.5106,15300.0
2008-06-19 14:05:00,73.77,73.77,73.74,73.76,3500.0,54.5106,54.5106,54.4884,54.5032,3500.0
2008-06-19 14:10:00,73.76,73.91,73.75,73.91,11600.0,54.5032,54.614,54.4958,54.614,11600.0
2008-06-19 14:15:00,73.89,73.9,73.86,73.89,8100.0,54.5992,54.6066,54.5771,54.5992,8100.0
2008-06-19 14:20:00,73.9,73.93,73.83,73.91,8400.0,54.6066,54.6288,54.5549,54.614,8400.0
2008-06-19 14:25:00,73.97,74.06,73.96,73.97,15300.0,54.6584,54.7249,54.651,54.6584,15300.0
2008-06-19 14:30:00,74.0,74.21,73.99,74.2,240200.0,54.6805,54.8357,54.6731,54.8283,240200.0
2008-06-19 14:35:00,74.21,74.23,74.15,74.23,4400.0,54.8357,54.8505,54.7914,54.8505,4400.0
2008-06-19 14:40:00,74.23,74.29,74.18,74.29,364500.0,54.8505,54.8948,54.8135,54.8948,364500.0
2008-06-19 14:45:00,74.27,74.3,74.18,74.18,17600.0,54.88,54.9022,54.8135,54.8135,17600.0
2008-06-19 14:50:00,74.18,74.22,74.15,74.18,15900.0,54.8135,54.8431,54.7914,54.8135,15900.0
2008-06-19 14:55:00,74.19,74.25,74.12,74.23,45300.0,54.8209,54.8652,54.7692,54.8505,45300.0
2008-06-19 15:00:00,74.24,74.37,74.24,74.3,22200.0,54.8579,54.9539,54.8579,54.9022,22200.0
2008-06-19 15:05:00,74.3,74.38,74.27,74.29,12500.0,54.9022,54.9613,54.88,54.8948,12500.0
2008-06-19 15:10:00,74.28,74.3,74.2,74.29,34800.0,54.8874,54.9022,54.8283,54.8948,34800.0
2008-06-19 15:15:00,74.3,74.31,74.25,74.29,12900.0,54.9022,54.9096,54.8652,54.8948,12900.0
2008-06-19 15:20:00,74.29,74.29,74.17,74.23,11100.0,54.8948,54.8948,54.8061,54.8505,11100.0
2008-06-19 15:25:00,74.23,74.23,74.18,74.19,9400.0,54.8505,54.8505,54.8135,54.8209,9400.0
2008-06-19 15:30:00,74.18,74.28,74.18,74.23,13000.0,54.8135,54.8874,54.8135,54.8505,13000.0
2008-06-19 15:35:00,74.23,74.24,74.16,74.18,16600.0,54.8505,54.8579,54.7987,54.8135,16600.0
2008-06-19 15:40:00,74.2,74.25,74.15,74.2,13400.0,54.8283,54.8652,54.7914,54.8283,13400.0
2008-06-19 15:45:00,74.2,74.24,74.17,74.18,16700.0,54.8283,54.8579,54.8061,54.8135,16700.0
2008-06-19 15:50:00,74.17,74.19,74.15,74.18,4400.0,54.8061,54.8209,54.7914,54.8135,4400.0
2008-06-19 15:55:00,74.17,74.18,74.1,74.13,9100.0,54.8061,54.8135,54.7544,54.7766,9100.0
2008-06-19 16:00:00,74.13,74.15,74.13,74.15,1300.0,54.7766,54.7914,54.7766,54.7914,1300.0
2008-06-19 16:05:00,74.15,74.15,74.15,74.15,0.0,54.7914,54.7914,54.7914,54.7914,0.0
2008-06-19 16:10:00,74.15,74.15,74.15,74.15,0.0,54.7914,54.7914,54.7914,54.7914,0.0
2008-06-20 09:30:00,73.41,73.59,73.41,73.48,31300.0,54.2446,54.3776,54.2446,54.2963,31300.0
2008-06-20 09:35:00,73.45,73.5,73.43,73.44,41600.0,54.2741,54.3111,54.2593,54.2667,41600.0
2008-06-20 09:40:00,73.45,73.5,73.3,73.37,16400.0,54.2741,54.3111,54.1633,54.215,16400.0
2008-06-20 09:45:00,73.36,73.45,73.35,73.4,23100.0,54.2076,54.2741,54.2002,54.2372,23100.0
2008-06-20 09:50:00,73.42,73.46,73.36,73.38,19800.0,54.2519,54.2815,54.2076,54.2224,19800.0
2008-06-20 09:55:00,73.35,73.39,73.3,73.36,25200.0,54.2002,54.2298,54.1633,54.2076,25200.0
2008-06-20 10:00:00,73.36,73.37,73.1,73.1,20600.0,54.2076,54.215,54.0155,54.0155,20600.0
2008-06-20 10:05:00,73.07,73.1,73.03,73.09,16800.0,53.9933,54.0155,53.9638,54.0081,16800.0
2008-06-20 10:10:00,73.11,73.19,73.11,73.17,28400.0,54.0229,54.082,54.0229,54.0672,28400.0
2008-06-20 10:15:00,73.13,73.21,73.13,73.2,6600.0,54.0377,54.0968,54.0377,54.0894,6600.0
2008-06-20 10:20:00,73.18,73.2,73.09,73.13,12200.0,54.0746,54.0894,54.0081,54.0377,12200.0
2008-06-20 10:25:00,73.14,73.23,73.09,73.23,11700.0,54.045,54.1115,54.0081,54.1115,11700.0
2008-06-20 10:30:00,73.25,73.25,73.17,73.17,8800.0,54.1263,54.1263,54.0672,54.0672,8800.0
2008-06-20 10:35:00,73.13,73.17,73.04,73.07,16300.0,54.0377,54.0672,53.9711,53.9933,16300.0
2008-06-20 10:40:00,73.07,73.15,73.05,73.13,17100.0,53.9933,54.0524,53.9785,54.0377,17100.0
2008-06-20 10:45:00,73.14,73.19,73.06,73.11,6800.0,54.045,54.082,53.9859,54.0229,6800.0
2008-06-20 10:50:00,73.11,73.21,73.09,73.17,17600.0,54.0229,54.0968,54.0081,54.0672,17600.0
2008-06-20 10:55:00,73.18,73.25,73.17,73.22,17900.0,54.0746,54.1263,54.0672,54.1042,17900.0
2008-06-20 11:00:00,73.21,73.28,73.2,73.21,21600.0,54.0968,54.1485,54.0894,54.0968,21600.0
2008-06-20 11:05:00,73.22,73.4,73.18,73.36,25200.0,54.1042,54.2372,54.0746,54.2076,25200.0
2008-06-20 11:10:00,73.36,73.36,73.27,73.27,19100.0,54.2076,54.2076,54.1411,54.1411,19100.0
2008-06-20 11:15:00,73.28,73.36,73.28,73.33,15600.0,54.1485,54.2076,54.1485,54.1854,15600.0
2008-06-20 11:20:00,73.35,73.45,73.34,73.45,16700.0,54.2002,54.2741,54.1928,54.2741,16700.0
2008-06-20 11:25:00,73.43,73.43,73.35,73.37,19500.0,54.2593,54.2593,54.2002,54.215,19500.0
2008-06-20 11:30:00,73.35,73.36,73.32,73.33,8700.0,54.2002,54.2076,54.178,54.1854,8700.0
2008-06-20 11:35:00,73.34,73.37,73.32,73.35,3800.0,54.1928,54.215,54.178,54.2002,3800.0
2008-06-20 11:40:00,73.35,73.52,73.34,73.42,25900.0,54.2002,54.3258,54.1928,54.2519,25900.0
2008-06-20 11:45:00,73.42,73.42,73.3,73.3,9700.0,54.2519,54.2519,54.1633,54.1633,9700.0
2008-06-20 11:50:00,73.28,73.34,73.28,73.33,4900.0,54.1485,54.1928,54.1485,54.1854,4900.0
2008-06-20 11:55:00,73.33,73.36,73.3,73.35,7400.0,54.1854,54.2076,54.1633,54.2002,7400.0
2008-06-20 12:00:00,73.32,73.35,73.32,73.32,6300.0,54.178,54.2002,54.178,54.178,6300.0
2008-06-20 12:05:00,73.32,73.34,73.23,73.23,10600.0,54.178,54.1928,54.1115,54.1115,10600.0
2008-06-20 12:10:00,73.24,73.26,73.21,73.23,9000.0,54.1189,54.1337,54.0968,54.1115,9000.0
2008-06-20 12:15:00,73.24,73.29,73.24,73.26,9300.0,54.1189,54.1559,54.1189,54.1337,9300.0
2008-06-20 12:20:00,73.26,73.26,73.19,73.21,5400.0,54.1337,54.1337,54.082,54.0968,5400.0
2008-06-20 12:25:00,73.23,73.28,73.18,73.27,9000.0,54.1115,54.1485,54.0746,54.1411,9000.0
2008-06-20 12:30:00,73.26,73.29,73.22,73.27,12300.0,54.1337,54.1559,54.1042,54.1411,12300.0
2008-06-20 12:35:00,73.29,73.33,73.25,73.25,8200.0,54.1559,54.1854,54.1263,54.1263,8200.0
2008-06-20 12:40:00,73.25,73.3,73.23,73.28,7400.0,54.1263,54.1633,54.1115,54.1485,7400.0
2008-06-20 12:45:00,73.27,73.28,73.22,73.22,6000.0,54.1411,54.1485,54.1042,54.1042,6000.0
2008-06-20 12:50:00,73.24,73.27,73.24,73.26,4300.0,54.1189,54.1411,54.1189,54.1337,4300.0
2008-06-20 12:55:00,73.26,73.26,73.22,73.24,6100.0,54.1337,54.1337,54.1042,54.1189,6100.0
2008-06-20 13:00:00,73.23,73.25,73.22,73.25,13400.0,54.1115,54.1263,54.1042,54.1263,13400.0
2008-06-20 13:05:00,73.25,73.33,73.25,73.32,6200.0,54.1263,54.1854,54.1263,54.178,6200.0
2008-06-20 13:10:00,73.32,73.39,73.23,73.27,11600.0,54.178,54.2298,54.1115,54.1411,11600.0
2008-06-20 13:15:00,73.28,73.29,73.25,73.25,8600.0,54.1485,54.1559,54.1263,54.1263,8600.0
2008-06-20 13:20:00,73.22,73.23,73.11,73.15,13000.0,54.1042,54.1115,54.0229,54.0524,13000.0
2008-06-20 13:25:00,73.14,73.14,73.04,73.05,22800.0,54.045,54.045,53.9711,53.9785,22800.0
2008-06-20 13:30:00,73.06,73.06,72.87,73.0,28400.0,53.9859,53.9859,53.8455,53.9416,28400.0
2008-06-20 13:35:00,73.0,73.0,72.92,72.98,14400.0,53.9416,53.9416,53.8825,53.9268,14400.0
2008-06-20 13:40:00,72.98,72.99,72.89,72.9,13100.0,53.9268,53.9342,53.8603,53.8677,13100.0
2008-06-20 13:45:00,72.9,72.98,72.9,72.97,7900.0,53.8677,53.9268,53.8677,53.9194,7900.0
2008-06-20 13:50:00,72.96,73.02,72.93,72.93,7100.0,53.912,53.9564,53.8899,53.8899,7100.0
2008-06-20 13:55:00,72.94,73.0,72.92,72.93,15000.0,53.8973,53.9416,53.8825,53.8899,15000.0
2008-06-20 14:00:00,72.91,72.92,72.87,72.91,14900.0,53.8751,53.8825,53.8455,53.8751,14900.0
2008-06-20 14:05:00,72.9,72.96,72.87,72.89,9900.0,53.8677,53.912,53.8455,53.8603,9900.0
2008-06-20 14:10:00,72.89,72.91,72.71,72.73,26100.0,53.8603,53.8751,53.7273,53.7421,26100.0
2008-06-20 14:15:00,72.73,72.77,72.71,72.75,15700.0,53.7421,53.7716,53.7273,53.7569,15700.0
2008-06-20 14:20:00,72.76,72.83,72.74,72.81,9100.0,53.7643,53.816,53.7495,53.8012,9100.0
2008-06-20 14:25:00,72.83,72.84,72.77,72.83,23500.0,53.816,53.8234,53.7716,53.816,23500.0
2008-06-20 14:30:00,72.84,72.84,72.79,72.84,5500.0,53.8234,53.8234,53.7864,53.8234,5500.0
2008-06-20 14:35:00,72.8,72.81,72.72,72.76,45500.0,53.7938,53.8012,53.7347,53.7643,45500.0
2008-06-20 14:40:00,72.74,72.83,72.74,72.79,18700.0,53.7495,53.816,53.7495,53.7864,18700.0
2008-06-20 14:45:00,72.8,72.85,72.78,72.81,21000.0,53.7938,53.8308,53.779,53.8012,21000.0
2008-06-20 14:50:00,72.81,72.83,72.7,72.75,31200.0,53.8012,53.816,53.7199,53.7569,31200.0
2008-06-20 14:55:00,72.72,72.78,72.58,72.59,49400.0,53.7347,53.779,53.6312,53.6386,49400.0
2008-06-20 15:00:00,72.61,72.62,72.57,72.58,17400.0,53.6534,53.6608,53.6239,53.6312,17400.0
2008-06-20 15:05:00,72.58,72.8,72.58,72.68,75100.0,53.6312,53.7938,53.6312,53.7051,75100.0
2008-06-20 15:10:00,72.68,72.77,72.67,72.76,14000.0,53.7051,53.7716,53.6977,53.7643,14000.0
2008-06-20 15:15:00,72.75,72.78,72.72,72.72,22600.0,53.7569,53.779,53.7347,53.7347,22600.0
2008-06-20 15:20:00,72.72,72.85,72.7,72.84,20600.0,53.7347,53.8308,53.7199,53.8234,20600.0
2008-06-20 15:25:00,72.89,72.89,72.72,72.76,13200.0,53.8603,53.8603,53.7347,53.7643,13200.0
2008-06-20 15:30:00,72.75,72.83,72.75,72.8,30600.0,53.7569,53.816,53.7569,53.7938,30600.0
2008-06-20 15:35:00,72.78,72.82,72.73,72.77,19800.0,53.779,53.8086,53.7421,53.7716,19800.0
2008-06-20 15:40:00,72.77,72.93,72.73,72.8,57200.0,53.7716,53.8899,53.7421,53.7938,57200.0
2008-06-20 15:45:00,72.82,72.92,72.81,72.86,24400.0,53.8086,53.8825,53.8012,53.8381,24400.0
2008-06-20 15:50:00,72.82,72.92,72.82,72.9,37900.0,53.8086,53.8825,53.8086,53.8677,37900.0
2008-06-20 15:55:00,72.89,72.89,72.72,72.74,25200.0,53.8603,53.8603,53.7347,53.7495,25200.0
2008-06-23 09:30:00,73.08,73.11,72.86,72.91,22700.0,54.0007,54.0229,53.8381,53.8751,22700.0
2008-06-23 09:35:00,72.94,73.06,72.91,73.05,10400.0,53.8973,53.9859,53.8751,53.9785,10400.0
2008-06-23 09:40:00,73.05,73.12,72.98,73.08,17100.0,53.9785,54.0303,53.9268,54.0007,17100.0
2008-06-23 09:45:00,73.04,73.08,72.9,72.94,10800.0,53.9711,54.0007,53.8677,53.8973,10800.0
2008-06-23 09:50:00,72.96,72.96,72.82,72.87,13900.0,53.912,53.912,53.8086,53.8455,13900.0
2008-06-23 09:55:00,72.88,72.88,72.8,72.85,18500.0,53.8529,53.8529,53.7938,53.8308,18500.0
2008-06-23 10:00:00,72.85,72.85,72.75,72.77,9600.0,53.8308,53.8308,53.7569,53.7716,9600.0
2008-06-23 10:05:00,72.77,72.84,72.69,72.81,8800.0,53.7716,53.8234,53.7125,53.8012,8800.0
2008-06-23 10:10:00,72.84,72.95,72.84,72.95,15300.0,53.8234,53.9046,53.8234,53.9046,15300.0
2008-06-23 10:15:00,72.93,72.97,72.88,72.9,23300.0,53.8899,53.9194,53.8529,53.8677,23300.0
2008-06-23 10:20:00,72.9,72.95,72.86,72.94,28200.0,53.8677,53.9046,53.8381,53.8973,28200.0
2008-06-23 10:25:00,72.92,72.93,72.86,72.89,16200.0,53.8825,53.8899,53.8381,53.8603,16200.0
2008-06-23 10:30:00,72.87,73.04,72.87,73.04,13000.0,53.8455,53.9711,53.8455,53.9711,13000.0
2008-06-23 10:35:00,73.02,73.03,72.93,72.94,17300.0,53.9564,53.9638,53.8899,53.8973,17300.0
2008-06-23 10:40:00,72.94,72.97,72.85,72.85,15700.0,53.8973,53.9194,53.8308,53.8308,15700.0
2008-06-23 10:45:00,72.85,72.89,72.83,72.83,17100.0,53.8308,53.8603,53.816,53.816,17100.0
2008-06-23 10:50:00,72.84,72.84,72.73,72.8,15800.0,53.8234,53.8234,53.7421,53.7938,15800.0
2008-06-23 10:55:00,72.81,72.88,72.81,72.86,8600.0,53.8012,53.8529,53.8012,53.8381,8600.0
2008-06-23 11:00:00,72.85,72.9,72.81,72.81,11700.0,53.8308,53.8677,53.8012,53.8012,11700.0
2008-06-23 11:05:00,72.82,72.82,72.77,72.78,14100.0,53.8086,53.8086,53.7716,53.779,14100.0
2008-06-23 11:10:00,72.76,72.83,72.72,72.82,41700.0,53.7643,53.816,53.7347,53.8086,41700.0
2008-06-23 11:15:00,72.82,72.84,72.66,72.68,48100.0,53.8086,53.8234,53.6904,53.7051,48100.0
2008-06-23 11:20:00,72.67,72.73,72.65,72.67,63000.0,53.6977,53.7421,53.683,53.6977,63000.0
2008-06-23 11:25:00,72.68,72.74,72.67,72.72,347400.0,53.7051,53.7495,53.6977,53.7347,347400.0
2008-06-23 11:30:00,72.76,72.82,72.76,72.77,121900.0,53.7643,53.8086,53.7643,53.7716,121900.0
2008-06-23 11:35:00,72.76,72.83,72.74,72.8,15100.0,53.7643,53.816,53.7495,53.7938,15100.0
2008-06-23 11:40:00,72.76,72.81,72.76,72.77,19700.0,53.7643,53.8012,53.7643,53.7716,19700.0
2008-06-23 11:45:00,72.77,72.77,72.7,72.72,7400.0,53.7716,53.7716,53.7199,53.7347,7400.0
2008-06-23 11:50:00,72.68,72.8,72.68,72.8,10400.0,53.7051,53.7938,53.7051,53.7938,10400.0
2008-06-23 11:55:00,72.78,72.86,72.78,72.84,8700.0,53.779,53.8381,53.779,53.8234,8700.0
2008-06-23 12:00:00,72.84,72.86,72.81,72.81,5100.0,53.8234,53.8381,53.8012,53.8012,5100.0
2008-06-23 12:05:00,72.81,72.81,72.73,72.75,8400.0,53.8012,53.8012,53.7421,53.7569,8400.0
2008-06-23 12:10:00,72.75,72.75,72.68,72.69,7800.0,53.7569,53.7569,53.7051,53.7125,7800.0
2008-06-23 12:15:00,72.68,72.68,72.66,72.68,10900.0,53.7051,53.7051,53.6904,53.7051,10900.0
2008-06-23 12:20:00,72.68,72.71,72.68,72.68,1400.0,53.7051,53.7273,53.7051,53.7051,1400.0
2008-06-23 12:25:00,72.69,72.69,72.65,72.66,9400.0,53.7125,53.7125,53.683,53.6904,9400.0
2008-06-23 12:30:00,72.65,72.72,72.65,72.67,5500.0,53.683,53.7347,53.683,53.6977,5500.0
2008-06-23 12:35:00,72.68,72.73,72.67,72.73,3600.0,53.7051,53.7421,53.6977,53.7421,3600.0
2008-06-23 12:40:00,72.71,72.72,72.68,72.68,5100.0,53.7273,53.7347,53.7051,53.7051,5100.0
2008-06-23 12:45:00,72.68,72.76,72.68,72.76,4300.0,53.7051,53.7643,53.7051,53.7643,4300.0
2008-06-23 12:50:00,72.79,72.79,72.73,72.76,2600.0,53.7864,53.7864,53.7421,53.7643,2600.0
2008-06-23 12:55:00,72.77,72.85,72.76,72.84,13900.0,53.7716,53.8308,53.7643,53.8234,13900.0
2008-06-23 13:00:00,72.83,72.88,72.83,72.86,10000.0,53.816,53.8529,53.816,53.8381,10000.0
2008-06-23 13:05:00,72.85,72.87,72.81,72.86,18200.0,53.8308,53.8455,53.8012,53.8381,18200.0
2008-06-23 13:10:00,72.84,72.84,72.75,72.75,14300.0,53.8234,53.8234,53.7569,53.7569,14300.0
2008-06-23 13:15:00,72.75,72.81,72.75,72.78,5700.0,53.7569,53.8012,53.7569,53.779,5700.0
2008-06-23 13:20:00,72.78,72.95,72.77,72.93,25200.0,53.779,53.9046,53.7716,53.8899,25200.0
2008-06-23 13:25:00,72.92,72.93,72.88,72.88,4200.0,53.8825,53.8899,53.8529,53.8529,4200.0
2008-06-23 13:30:00,72.88,72.89,72.86,72.86,7200.0,53.8529,53.8603,53.8381,53.8381,7200.0
2008-06-23 13:35:00,72.86,72.94,72.85,72.88,15400.0,53.8381,53.8973,53.8308,53.8529,15400.0
2008-06-23 13:40:00,72.88,72.94,72.87,72.93,14200.0,53.8529,53.8973,53.8455,53.8899,14200.0
2008-06-23 13:45:00,72.92,73.03,72.9,73.02,9100.0,53.8825,53.9638,53.8677,53.9564,9100.0
2008-06-23 13:50:00,73.0,73.01,72.95,72.99,8700.0,53.9416,53.949,53.9046,53.9342,8700.0
2008-06-23 13:55:00,73.0,73.01,72.95,72.97,7300.0,53.9416,53.949,53.9046,53.9194,7300.0
2008-06-23 14:00:00,72.95,73.01,72.92,72.94,17100.0,53.9046,53.949,53.8825,53.8973,17100.0
2008-06-23 14:05:00,72.94,72.98,72.87,72.88,15000.0,53.8973,53.9268,53.8455,53.8529,15000.0
2008-06-23 14:10:00,72.88,72.91,72.87,72.89,7300.0,53.8529,53.8751,53.8455,53.8603,7300.0
2008-06-23 14:15:00,72.9,72.98,72.88,72.98,20700.0,53.8677,53.9268,53.8529,53.9268,20700.0
2008-06-23 14:20:00,72.97,72.97,72.87,72.87,26200.0,53.9194,53.9194,53.8455,53.8455,26200.0
2008-06-23 14:25:00,72.89,72.91,72.83,72.87,38400.0,53.8603,53.8751,53.816,53.8455,38400.0
2008-06-23 14:30:00,72.88,72.92,72.86,72.92,16200.0,53.8529,53.8825,53.8381,53.8825,16200.0
2008-06-23 14:35:00,72.93,72.93,72.88,72.89,12500.0,53.8899,53.8899,53.8529,53.8603,12500.0
2008-06-23 14:40:00,72.88,72.9,72.88,72.88,9400.0,53.8529,53.8677,53.8529,53.8529,9400.0
2008-06-23 14:45:00,72.85,72.85,72.78,72.78,9700.0,53.8308,53.8308,53.779,53.779,9700.0
2008-06-23 14:50:00,72.78,72.8,72.75,72.76,10500.0,53.779,53.7938,53.7569,53.7643,10500.0
2008-06-23 14:55:00,72.77,72.81,72.75,72.8,16800.0,53.7716,53.8012,53.7569,53.7938,16800.0
2008-06-23 15:00:00,72.8,72.8,72.73,72.73,8800.0,53.7938,53.7938,53.7421,53.7421,8800.0
2008-06-23 15:05:00,72.73,72.77,72.72,72.75,15400.0,53.7421,53.7716,53.7347,53.7569,15400.0
2008-06-23 15:10:00,72.76,72.78,72.74,72.77,11800.0,53.7643,53.779,53.7495,53.7716,11800.0
2008-06-23 15:15:00,72.76,72.77,72.68,72.7,14700.0,53.7643,53.7716,53.7051,53.7199,14700.0
2008-06-23 15:20:00,72.69,72.7,72.66,72.68,12000.0,53.7125,53.7199,53.6904,53.7051,12000.0
2008-06-23 15:25:00,72.69,72.79,72.68,72.79,15300.0,53.7125,53.7864,53.7051,53.7864,15300.0
2008-06-23 15:30:00,72.79,72.8,72.77,72.77,6900.0,53.7864,53.7938,53.7716,53.7716,6900.0
2008-06-23 15:35:00,72.77,72.79,72.74,72.79,10800.0,53.7716,53.7864,53.7495,53.7864,10800.0
2008-06-23 15:40:00,72.81,72.82,72.77,72.78,10300.0,53.8012,53.8086,53.7716,53.779,10300.0
2008-06-23 15:45:00,72.75,72.78,72.72,72.73,14300.0,53.7569,53.779,53.7347,53.7421,14300.0
2008-06-23 15:50:00,72.72,72.77,72.66,72.77,25800.0,53.7347,53.7716,53.6904,53.7716,25800.0
2008-06-23 15:55:00,72.76,72.82,72.76,72.78,15000.0,53.7643,53.8086,53.7643,53.779,15000.0
2008-06-24 09:30:00,72.4,72.6,72.4,72.52,34800.0,53.4982,53.646,53.4982,53.5869,34800.0
2008-06-24 09:35:00,72.53,72.58,72.5,72.52,13200.0,53.5943,53.6312,53.5721,53.5869,13200.0
2008-06-24 09:40:00,72.54,72.54,72.37,72.38,26500.0,53.6017,53.6017,53.4761,53.4835,26500.0
2008-06-24 09:45:00,72.4,72.4,72.28,72.28,20400.0,53.4982,53.4982,53.4096,53.4096,20400.0
2008-06-24 09:50:00,72.28,72.28,72.18,72.23,24400.0,53.4096,53.4096,53.3357,53.3726,24400.0
2008-06-24 09:55:00,72.24,72.27,72.19,72.19,26600.0,53.38,53.4022,53.3431,53.3431,26600.0
2008-06-24 10:00:00,72.18,72.18,71.96,72.09,67600.0,53.3357,53.3357,53.1731,53.2692,67600.0
2008-06-24 10:05:00,72.09,72.18,72.08,72.09,14100.0,53.2692,53.3357,53.2618,53.2692,14100.0
2008-06-24 10:10:00,72.1,72.22,72.1,72.17,17100.0,53.2766,53.3652,53.2766,53.3283,17100.0
2008-06-24 10:15:00,72.17,72.24,72.11,72.19,43100.0,53.3283,53.38,53.2839,53.3431,43100.0
2008-06-24 10:20:00,72.18,72.22,72.1,72.13,12000.0,53.3357,53.3652,53.2766,53.2987,12000.0
2008-06-24 10:25:00,72.15,72.22,72.12,72.13,15300.0,53.3135,53.3652,53.2913,53.2987,15300.0
2008-06-24 10:30:00,72.16,72.21,72.04,72.05,30000.0,53.3209,53.3578,53.2322,53.2396,30000.0
2008-06-24 10:35:00,72.05,72.14,72.02,72.1,23900.0,53.2396,53.3061,53.2174,53.2766,23900.0
2008-06-24 10:40:00,72.1,72.15,72.01,72.13,16600.0,53.2766,53.3135,53.2101,53.2987,16600.0
2008-06-24 10:45:00,72.16,72.3,72.12,72.27,23100.0,53.3209,53.4243,53.2913,53.4022,23100.0
2008-06-24 10:50:00,72.29,72.33,72.28,72.31,14700.0,53.417,53.4465,53.4096,53.4317,14700.0
2008-06-24 10:55:00,72.32,72.51,72.32,72.5,23800.0,53.4391,53.5795,53.4391,53.5721,23800.0
2008-06-24 11:00:00,72.5,72.6,72.47,72.54,39600.0,53.5721,53.646,53.55,53.6017,39600.0
2008-06-24 11:05:00,72.54,72.58,72.51,72.55,12600.0,53.6017,53.6312,53.5795,53.6091,12600.0
2008-06-24 11:10:00,72.54,72.54,72.49,72.53,21400.0,53.6017,53.6017,53.5647,53.5943,21400.0
2008-06-24 11:15:00,72.53,72.77,72.53,72.77,16900.0,53.5943,53.7716,53.5943,53.7716,16900.0
2008-06-24 11:20:00,72.77,72.78,72.68,72.74,8200.0,53.7716,53.779,53.7051,53.7495,8200.0
2008-06-24 11:25:00,72.73,72.73,72.64,72.67,18900.0,53.7421,53.7421,53.6756,53.6977,18900.0
2008-06-24 11:30:00,72.67,72.67,72.59,72.65,15600.0,53.6977,53.6977,53.6386,53.683,15600.0
2008-06-24 11:35:00,72.65,72.69,72.61,72.65,15300.0,53.683,53.7125,53.6534,53.683,15300.0
2008-06-24 11:40:00,72.65,72.69,72.64,72.66,9800.0,53.683,53.7125,53.6756,53.6904,9800.0
2008-06-24 11:45:00,72.66,72.85,72.66,72.83,17400.0,53.6904,53.8308,53.6904,53.816,17400.0
2008-06-24 11:50:00,72.82,72.87,72.75,72.85,28200.0,53.8086,53.8455,53.7569,53.8308,28200.0
2008-06-24 11:55:00,72.86,72.93,72.86,72.86,12700.0,53.8381,53.8899,53.8381,53.8381,12700.0
2008-06-24 12:00:00,72.86,72.87,72.82,72.84,7500.0,53.8381,53.8455,53.8086,53.8234,7500.0
2008-06-24 12:05:00,72.84,72.88,72.84,72.88,37400.0,53.8234,53.8529,53.8234,53.8529,37400.0
2008-06-24 12:10:00,72.9,72.94,72.89,72.92,5500.0,53.8677,53.8973,53.8603,53.8825,5500.0
2008-06-24 12:15:00,72.92,72.95,72.82,72.83,7500.0,53.8825,53.9046,53.8086,53.816,7500.0
2008-06-24 12:20:00,72.84,72.9,72.8,72.9,13200.0,53.8234,53.8677,53.7938,53.8677,13200.0
2008-06-24 12:25:00,72.9,73.07,72.89,73.05,16600.0,53.8677,53.9933,53.8603,53.9785,16600.0
2008-06-24 12:30:00,73.05,73.09,73.03,73.04,13300.0,53.9785,54.0081,53.9638,53.9711,13300.0
2008-06-24 12:35:00,73.03,73.06,73.03,73.05,4400.0,53.9638,53.9859,53.9638,53.9785,4400.0
2008-06-24 12:40:00,73.05,73.06,72.96,72.96,5700.0,53.9785,53.9859,53.912,53.912,5700.0
2008-06-24 12:45:00,72.96,72.98,72.93,72.95,5700.0,53.912,53.9268,53.8899,53.9046,5700.0
2008-06-24 12:50:00,72.95,72.96,72.87,72.89,9900.0,53.9046,53.912,53.8455,53.8603,9900.0
2008-06-24 12:55:00,72.87,72.92,72.86,72.89,5200.0,53.8455,53.8825,53.8381,53.8603,5200.0
2008-06-24 13:00:00,72.89,72.95,72.87,72.93,9600.0,53.8603,53.9046,53.8455,53.8899,9600.0
2008-06-24 13:05:00,72.93,72.99,72.92,72.92,12200.0,53.8899,53.9342,53.8825,53.8825,12200.0
2008-06-24 13:10:00,72.92,72.94,72.86,72.88,11600.0,53.8825,53.8973,53.8381,53.8529,11600.0
2008-06-24 13:15:00,72.87,72.94,72.85,72.94,6600.0,53.8455,53.8973,53.8308,53.8973,6600.0
2008-06-24 13:20:00,72.93,73.0,72.91,73.0,8500.0,53.8899,53.9416,53.8751,53.9416,8500.0
2008-06-24 13:25:00,73.0,73.0,72.89,72.89,12500.0,53.9416,53.9416,53.8603,53.8603,12500.0
2008-06-24 13:30:00,72.85,72.88,72.79,72.81,9800.0,53.8308,53.8529,53.7864,53.8012,9800.0
2008-06-24 13:35:00,72.8,72.86,72.8,72.83,10700.0,53.7938,53.8381,53.7938,53.816,10700.0
2008-06-24 13:40:00,72.83,72.83,72.78,72.79,5900.0,53.816,53.816,53.779,53.7864,5900.0
2008-06-24 13:45:00,72.78,72.91,72.76,72.9,11100.0,53.779,53.8751,53.7643,53.8677,11100.0
2008-06-24 13:50:00,72.87,72.97,72.87,72.94,10800.0,53.8455,53.9194,53.8455,53.8973,10800.0
2008-06-24 13:55:00,72.94,72.96,72.91,72.93,5900.0,53.8973,53.912,53.8751,53.8899,5900.0
2008-06-24 14:00:00,72.96,73.12,72.96,73.12,15800.0,53.912,54.0303,53.912,54.0303,15800.0
2008-06-24 14:05:00,73.09,73.09,73.02,73.02,8300.0,54.0081,54.0081,53.9564,53.9564,8300.0
2008-06-24 14:10:00,72.95,72.95,72.91,72.95,17100.0,53.9046,53.9046,53.8751,53.9046,17100.0
2008-06-24 14:15:00,72.94,72.97,72.93,72.94,7300.0,53.8973,53.9194,53.8899,53.8973,7300.0
2008-06-24 14:20:00,72.95,72.95,72.92,72.93,9500.0,53.9046,53.9046,53.8825,53.8899,9500.0
2008-06-24 14:25:00,72.94,72.99,72.94,72.96,9000.0,53.8973,53.9342,53.8973,53.912,9000.0
2008-06-24 14:30:00,72.94,72.94,72.89,72.91,4800.0,53.8973,53.8973,53.8603,53.8751,4800.0
2008-06-24 14:35:00,72.92,72.95,72.88,72.88,5900.0,53.8825,53.9046,53.8529,53.8529,5900.0
2008-06-24 14:40:00,72.83,72.84,72.79,72.82,11500.0,53.816,53.8234,53.7864,53.8086,11500.0
2008-06-24 14:45:00,72.79,72.81,72.62,72.67,25000.0,53.7864,53.8012,53.6608,53.6977,25000.0
2008-06-24 14:50:00,72.67,72.71,72.67,72.71,6700.0,53.6977,53.7273,53.6977,53.7273,6700.0
2008-06-24 14:55:00,72.75,72.76,72.66,72.68,8600.0,53.7569,53.7643,53.6904,53.7051,8600.0
2008-06-24 15:00:00,72.71,72.77,72.7,72.74,18400.0,53.7273,53.7716,53.7199,53.7495,18400.0
2008-06-24 15:05:00,72.72,72.72,72.56,72.64,14600.0,53.7347,53.7347,53.6165,53.6756,14600.0
2008-06-24 15:10:00,72.63,72.64,72.53,72.54,5300.0,53.6682,53.6756,53.5943,53.6017,5300.0
2008-06-24 15:15:00,72.53,72.6,72.53,72.56,1800.0,53.5943,53.646,53.5943,53.6165,1800.0
2008-06-24 15:20:00,72.55,72.6,72.53,72.53,9000.0,53.6091,53.646,53.5943,53.5943,9000.0
2008-06-24 15:25:00,72.52,72.54,72.43,72.47,12500.0,53.5869,53.6017,53.5204,53.55,12500.0
2008-06-24 15:30:00,72.48,72.5,72.48,72.48,5900.0,53.5574,53.5721,53.5574,53.5574,5900.0
2008-06-24 15:35:00,72.5,72.51,72.34,72.44,16900.0,53.5721,53.5795,53.4539,53.5278,16900.0
2008-06-24 15:40:00,72.42,72.54,72.39,72.52,3600.0,53.513,53.6017,53.4908,53.5869,3600.0
2008-06-24 15:45:00,72.54,72.54,72.47,72.48,4400.0,53.6017,53.6017,53.55,53.5574,4400.0
2008-06-24 15:50:00,72.46,72.46,72.36,72.43,4600.0,53.5426,53.5426,53.4687,53.5204,4600.0
2008-06-24 15:55:00,72.43,72.48,72.42,72.45,6100.0,53.5204,53.5574,53.513,53.5352,6100.0
2008-06-24 16:00:00,72.43,72.47,72.43,72.47,15000.0,53.5204,53.55,53.5204,53.55,15000.0
2008-06-24 16:05:00,72.47,72.47,72.47,72.47,0.0,53.55,53.55,53.55,53.55,0.0
2008-06-24 16:10:00,72.47,72.47,72.47,72.47,0.0,53.55,53.55,53.55,53.55,0.0
2008-06-25 09:30:00,72.78,72.78,72.66,72.73,36300.0,53.779,53.779,53.6904,53.7421,36300.0
2008-06-25 09:35:00,72.72,72.88,72.65,72.87,33500.0,53.7347,53.8529,53.683,53.8455,33500.0
2008-06-25 09:40:00,72.88,73.0,72.87,72.96,1016300.0,53.8529,53.9416,53.8455,53.912,1016300.0
2008-06-25 09:45:00,72.98,73.05,72.98,73.0,18100.0,53.9268,53.9785,53.9268,53.9416,18100.0
2008-06-25 09:50:00,72.99,73.01,72.93,72.95,7300.0,53.9342,53.949,53.8899,53.9046,7300.0
2008-06-25 09:55:00,72.94,72.95,72.87,72.95,17400.0,53.8973,53.9046,53.8455,53.9046,17400.0
2008-06-25 10:00:00,72.95,73.06,72.95,73.02,32300.0,53.9046,53.9859,53.9046,53.9564,32300.0
2008-06-25 10:05:00,73.01,73.02,72.91,72.94,24500.0,53.949,53.9564,53.8751,53.8973,24500.0
2008-06-25 10:10:00,72.94,72.94,72.84,72.85,10400.0,53.8973,53.8973,53.8234,53.8308,10400.0
2008-06-25 10:15:00,72.84,72.89,72.84,72.88,7700.0,53.8234,53.8603,53.8234,53.8529,7700.0
2008-06-25 10:20:00,72.87,72.89,72.84,72.86,19100.0,53.8455,53.8603,53.8234,53.8381,19100.0
2008-06-25 10:25:00,72.86,72.9,72.85,72.89,9600.0,53.8381,53.8677,53.8308,53.8603,9600.0
2008-06-25 10:30:00,72.88,73.04,72.87,73.03,22500.0,53.8529,53.9711,53.8455,53.9638,22500.0
2008-06-25 10:35:00,73.04,73.18,73.04,73.09,1149600.0,53.9711,54.0746,53.9711,54.0081,1149600.0
2008-06-25 10:40:00,73.1,73.21,73.1,73.2,23700.0,54.0155,54.0968,54.0155,54.0894,23700.0
2008-06-25 10:45:00,73.2,73.25,73.16,73.21,22100.0,54.0894,54.1263,54.0598,54.0968,22100.0
2008-06-25 10:50:00,73.22,73.26,73.18,73.24,20100.0,54.1042,54.1337,54.0746,54.1189,20100.0
2008-06-25 10:55:00,73.23,73.23,73.15,73.18,24600.0,54.1115,54.1115,54.0524,54.0746,24600.0
2008-06-25 11:00:00,73.18,73.21,73.16,73.18,25900.0,54.0746,54.0968,54.0598,54.0746,25900.0
2008-06-25 11:05:00,73.17,73.21,73.16,73.17,31300.0,54.0672,54.0968,54.0598,54.0672,31300.0
2008-06-25 11:10:00,73.16,73.17,73.12,73.12,6300.0,54.0598,54.0672,54.0303,54.0303,6300.0
2008-06-25 11:15:00,73.11,73.2,73.11,73.15,13400.0,54.0229,54.0894,54.0229,54.0524,13400.0
2008-06-25 11:20:00,73.15,73.21,73.15,73.2,7400.0,54.0524,54.0968,54.0524,54.0894,7400.0
2008-06-25 11:25:00,73.2,73.2,73.14,73.19,13000.0,54.0894,54.0894,54.045,54.082,13000.0
2008-06-25 11:30:00,73.18,73.22,73.16,73.22,11400.0,54.0746,54.1042,54.0598,54.1042,11400.0
2008-06-25 11:35:00,73.22,73.22,73.13,73.13,18500.0,54.1042,54.1042,54.0377,54.0377,18500.0
2008-06-25 11:40:00,73.13,73.15,73.06,73.09,12600.0,54.0377,54.0524,53.9859,54.0081,12600.0
2008-06-25 11:45:00,73.09,73.11,73.06,73.07,17400.0,54.0081,54.0229,53.9859,53.9933,17400.0
2008-06-25 11:50:00,73.07,73.1,73.07,73.07,18400.0,53.9933,54.0155,53.9933,53.9933,18400.0
2008-06-25 11:55:00,73.07,73.15,73.06,73.15,15700.0,53.9933,54.0524,53.9859,54.0524,15700.0
2008-06-25 12:00:00,73.11,73.11,73.06,73.09,8100.0,54.0229,54.0229,53.9859,54.0081,8100.0
2008-06-25 12:05:00,73.1,73.1,73.06,73.08,7900.0,54.0155,54.0155,53.9859,54.0007,7900.0
2008-06-25 12:10:00,73.08,73.11,73.07,73.09,4400.0,54.0007,54.0229,53.9933,54.0081,4400.0
2008-06-25 12:15:00,73.09,73.12,73.06,73.09,97500.0,54.0081,54.0303,53.9859,54.0081,97500.0
2008-06-25 12:20:00,73.11,73.14,73.11,73.14,8700.0,54.0229,54.045,54.0229,54.045,8700.0
2008-06-25 12:25:00,73.13,73.14,73.11,73.13,4200.0,54.0377,54.045,54.0229,54.0377,4200.0
2008-06-25 12:30:00,73.14,73.18,73.14,73.15,7800.0,54.045,54.0746,54.045,54.0524,7800.0
2008-06-25 12:35:00,73.15,73.15,73.11,73.13,5800.0,54.0524,54.0524,54.0229,54.0377,5800.0
2008-06-25 12:40:00,73.1,73.14,73.07,73.08,16200.0,54.0155,54.045,53.9933,54.0007,16200.0
2008-06-25 12:45:00,73.08,73.08,73.02,73.02,14100.0,54.0007,54.0007,53.9564,53.9564,14100.0
2008-06-25 12:50:00,73.03,73.1,73.03,73.05,12700.0,53.9638,54.0155,53.9638,53.9785,12700.0
2008-06-25 12:55:00,73.05,73.08,73.05,73.08,9400.0,53.9785,54.0007,53.9785,54.0007,9400.0
2008-06-25 13:00:00,73.05,73.07,73.03,73.05,8200.0,53.9785,53.9933,53.9638,53.9785,8200.0
2008-06-25 13:05:00,73.05,73.06,73.05,73.05,5200.0,53.9785,53.9859,53.9785,53.9785,5200.0
2008-06-25 13:10:00,73.06,73.16,73.06,73.15,8100.0,53.9859,54.0598,53.9859,54.0524,8100.0
2008-06-25 13:15:00,73.15,73.15,73.12,73.13,4500.0,54.0524,54.0524,54.0303,54.0377,4500.0
2008-06-25 13:20:00,73.11,73.13,73.11,73.11,3600.0,54.0229,54.0377,54.0229,54.0229,3600.0
2008-06-25 13:25:00,73.07,73.1,73.07,73.07,7800.0,53.9933,54.0155,53.9933,53.9933,7800.0
2008-06-25 13:30:00,73.06,73.1,73.06,73.09,14600.0,53.9859,54.0155,53.9859,54.0081,14600.0
2008-06-25 13:35:00,73.08,73.08,73.02,73.04,4400.0,54.0007,54.0007,53.9564,53.9711,4400.0
2008-06-25 13:40:00,73.05,73.07,73.04,73.05,2600.0,53.9785,53.9933,53.9711,53.9785,2600.0
2008-06-25 13:45:00,73.05,73.06,73.05,73.06,2200.0,53.9785,53.9859,53.9785,53.9859,2200.0
2008-06-25 13:50:00,73.06,73.06,73.04,73.06,9500.0,53.9859,53.9859,53.9711,53.9859,9500.0
2008-06-25 13:55:00,73.06,73.07,73.04,73.04,4000.0,53.9859,53.9933,53.9711,53.9711,4000.0
2008-06-25 14:00:00,73.05,73.08,73.05,73.08,10500.0,53.9785,54.0007,53.9785,54.0007,10500.0
2008-06-25 14:05:00,73.09,73.15,73.09,73.09,34500.0,54.0081,54.0524,54.0081,54.0081,34500.0
2008-06-25 14:10:00,73.1,73.32,73.01,73.29,126300.0,54.0155,54.178,53.949,54.1559,126300.0
2008-06-25 14:15:00,73.27,73.44,73.24,73.4,63900.0,54.1411,54.2667,54.1189,54.2372,63900.0
2008-06-25 14:20:00,73.4,73.46,73.24,73.27,58500.0,54.2372,54.2815,54.1189,54.1411,58500.0
2008-06-25 14:25:00,73.28,73.32,73.11,73.11,25600.0,54.1485,54.178,54.0229,54.0229,25600.0
2008-06-25 14:30:00,73.11,73.13,72.94,73.12,60400.0,54.0229,54.0377,53.8973,54.0303,60400.0
2008-06-25 14:35:00,73.15,73.36,73.15,73.17,53900.0,54.0524,54.2076,54.0524,54.0672,53900.0
2008-06-25 14:40:00,73.19,73.23,73.03,73.16,46600.0,54.082,54.1115,53.9638,54.0598,46600.0
2008-06-25 14:45:00,73.14,73.17,72.94,73.17,58800.0,54.045,54.0672,53.8973,54.0672,58800.0
2008-06-25 14:50:00,73.17,73.34,73.14,73.25,41800.0,54.0672,54.1928,54.045,54.1263,41800.0
2008-06-25 14:55:00,73.27,73.34,73.17,73.31,45500.0,54.1411,54.1928,54.0672,54.1707,45500.0
2008-06-25 15:00:00,73.32,73.59,73.28,73.56,40500.0,54.178,54.3776,54.1485,54.3554,40500.0
2008-06-25 15:05:00,73.55,73.63,73.53,73.54,38000.0,54.348,54.4071,54.3332,54.3406,38000.0
2008-06-25 15:10:00,73.52,73.57,73.42,73.42,21400.0,54.3258,54.3628,54.2519,54.2519,21400.0
2008-06-25 15:15:00,73.43,73.48,73.36,73.36,17800.0,54.2593,54.2963,54.2076,54.2076,17800.0
2008-06-25 15:20:00,73.31,73.31,73.08,73.13,21000.0,54.1707,54.1707,54.0007,54.0377,21000.0
2008-06-25 15:25:00,73.16,73.19,73.04,73.16,19200.0,54.0598,54.082,53.9711,54.0598,19200.0
2008-06-25 15:30:00,73.14,73.14,72.89,72.89,25000.0,54.045,54.045,53.8603,53.8603,25000.0
2008-06-25 15:35:00,72.9,72.96,72.76,72.9,19300.0,53.8677,53.912,53.7643,53.8677,19300.0
2008-06-25 15:40:00,72.88,73.0,72.87,72.96,32000.0,53.8529,53.9416,53.8455,53.912,32000.0
2008-06-25 15:45:00,72.92,72.94,72.74,72.75,22900.0,53.8825,53.8973,53.7495,53.7569,22900.0
2008-06-25 15:50:00,72.76,72.93,72.76,72.89,21700.0,53.7643,53.8899,53.7643,53.8603,21700.0
2008-06-25 15:55:00,72.9,72.92,72.82,72.86,47100.0,53.8677,53.8825,53.8086,53.8381,47100.0
2008-06-25 16:00:00,72.89,72.92,72.86,72.86,20100.0,53.8603,53.8825,53.8381,53.8381,20100.0
2008-06-25 16:05:00,72.86,72.86,72.86,72.86,0.0,53.8381,53.8381,53.8381,53.8381,0.0
2008-06-25 16:10:00,72.86,72.86,72.86,72.86,0.0,53.8381,53.8381,53.8381,53.8381,0.0
2008-06-26 09:30:00,72.06,72.16,71.99,72.08,31000.0,53.247,53.3209,53.1953,53.2618,31000.0
2008-06-26 09:35:00,72.16,72.17,72.06,72.09,17300.0,53.3209,53.3283,53.247,53.2692,17300.0
2008-06-26 09:40:00,72.08,72.13,72.02,72.06,16200.0,53.2618,53.2987,53.2174,53.247,16200.0
2008-06-26 09:45:00,72.09,72.14,71.97,72.01,27900.0,53.2692,53.3061,53.1805,53.2101,27900.0
2008-06-26 09:50:00,71.98,72.02,71.91,72.0,38100.0,53.1879,53.2174,53.1362,53.2027,38100.0
2008-06-26 09:55:00,72.0,72.08,71.97,72.03,25600.0,53.2027,53.2618,53.1805,53.2248,25600.0
2008-06-26 10:00:00,72.05,72.18,71.97,71.97,34600.0,53.2396,53.3357,53.1805,53.1805,34600.0
2008-06-26 10:05:00,71.92,72.03,71.87,72.03,40900.0,53.1436,53.2248,53.1066,53.2248,40900.0
2008-06-26 10:10:00,72.0,72.0,71.94,71.98,30200.0,53.2027,53.2027,53.1583,53.1879,30200.0
2008-06-26 10:15:00,71.96,71.96,71.86,71.91,35000.0,53.1731,53.1731,53.0992,53.1362,35000.0
2008-06-26 10:20:00,71.9,72.01,71.9,71.94,18800.0,53.1288,53.2101,53.1288,53.1583,18800.0
2008-06-26 10:25:00,71.94,72.1,71.91,72.07,20000.0,53.1583,53.2766,53.1362,53.2544,20000.0
2008-06-26 10:30:00,72.03,72.06,71.96,71.98,22800.0,53.2248,53.247,53.1731,53.1879,22800.0
2008-06-26 10:35:00,71.99,72.01,71.87,71.9,22200.0,53.1953,53.2101,53.1066,53.1288,22200.0
2008-06-26 10:40:00,71.88,71.94,71.77,71.85,33000.0,53.114,53.1583,53.0327,53.0918,33000.0
2008-06-26 10:45:00,71.83,71.85,71.72,71.76,30700.0,53.077,53.0918,52.9958,53.0253,30700.0
2008-06-26 10:50:00,71.76,71.82,71.63,71.66,29900.0,53.0253,53.0697,52.9293,52.9514,29900.0
2008-06-26 10:55:00,71.66,71.71,71.51,71.54,35900.0,52.9514,52.9884,52.8406,52.8628,35900.0
2008-06-26 11:00:00,71.52,71.58,71.5,71.58,20600.0,52.848,52.8923,52.8332,52.8923,20600.0
2008-06-26 11:05:00,71.59,71.66,71.59,71.62,14600.0,52.8997,52.9514,52.8997,52.9219,14600.0
2008-06-26 11:10:00,71.63,71.64,71.51,71.58,24100.0,52.9293,52.9367,52.8406,52.8923,24100.0
2008-06-26 11:15:00,71.57,71.62,71.49,71.49,28200.0,52.8849,52.9219,52.8258,52.8258,28200.0
2008-06-26 11:20:00,71.49,71.54,71.44,71.53,24900.0,52.8258,52.8628,52.7889,52.8554,24900.0
2008-06-26 11:25:00,71.52,71.55,71.46,71.48,16200.0,52.848,52.8701,52.8036,52.8184,16200.0
2008-06-26 11:30:00,71.48,71.58,71.47,71.56,20500.0,52.8184,52.8923,52.811,52.8775,20500.0
2008-06-26 11:35:00,71.55,71.56,71.48,71.5,17000.0,52.8701,52.8775,52.8184,52.8332,17000.0
2008-06-26 11:40:00,71.5,71.64,71.49,71.61,13500.0,52.8332,52.9367,52.8258,52.9145,13500.0
2008-06-26 11:45:00,71.61,71.68,71.61,71.67,19100.0,52.9145,52.9662,52.9145,52.9588,19100.0
2008-06-26 11:50:00,71.67,71.69,71.64,71.64,9200.0,52.9588,52.9736,52.9367,52.9367,9200.0
2008-06-26 11:55:00,71.62,71.68,71.59,71.64,16900.0,52.9219,52.9662,52.8997,52.9367,16900.0
2008-06-26 12:00:00,71.64,71.64,71.56,71.58,19900.0,52.9367,52.9367,52.8775,52.8923,19900.0
2008-06-26 12:05:00,71.58,71.59,71.42,71.47,34500.0,52.8923,52.8997,52.7741,52.811,34500.0
2008-06-26 12:10:00,71.46,71.47,71.39,71.43,25300.0,52.8036,52.811,52.7519,52.7815,25300.0
2008-06-26 12:15:00,71.43,71.47,71.4,71.41,15400.0,52.7815,52.811,52.7593,52.7667,15400.0
2008-06-26 12:20:00,71.41,71.51,71.41,71.51,15600.0,52.7667,52.8406,52.7667,52.8406,15600.0
2008-06-26 12:25:00,71.49,71.49,71.35,71.37,13400.0,52.8258,52.8258,52.7224,52.7371,13400.0
2008-06-26 12:30:00,71.37,71.38,71.26,71.26,28400.0,52.7371,52.7445,52.6559,52.6559,28400.0
2008-06-26 12:35:00,71.27,71.31,71.23,71.3,12100.0,52.6633,52.6928,52.6337,52.6854,12100.0
2008-06-26 12:40:00,71.3,71.3,71.24,71.26,16600.0,52.6854,52.6854,52.6411,52.6559,16600.0
2008-06-26 12:45:00,71.27,71.3,71.23,71.25,18100.0,52.6633,52.6854,52.6337,52.6485,18100.0
2008-06-26 12:50:00,71.25,71.29,71.23,71.28,18500.0,52.6485,52.678,52.6337,52.6706,18500.0
2008-06-26 12:55:00,71.3,71.39,71.29,71.34,34200.0,52.6854,52.7519,52.678,52.715,34200.0
2008-06-26 13:00:00,71.33,71.45,71.33,71.43,30800.0,52.7076,52.7963,52.7076,52.7815,30800.0
2008-06-26 13:05:00,71.43,71.44,71.36,71.37,15500.0,52.7815,52.7889,52.7298,52.7371,15500.0
2008-06-26 13:10:00,71.37,71.41,71.34,71.37,14400.0,52.7371,52.7667,52.715,52.7371,14400.0
2008-06-26 13:15:00,71.36,71.4,71.34,71.35,12600.0,52.7298,52.7593,52.715,52.7224,12600.0
2008-06-26 13:20:00,71.35,71.38,71.31,71.31,10600.0,52.7224,52.7445,52.6928,52.6928,10600.0
2008-06-26 13:25:00,71.3,71.3,71.17,71.2,21000.0,52.6854,52.6854,52.5894,52.6115,21000.0
2008-06-26 13:30:00,71.18,71.28,71.17,71.21,20900.0,52.5967,52.6706,52.5894,52.6189,20900.0
2008-06-26 13:35:00,71.21,71.27,71.2,71.27,32300.0,52.6189,52.6633,52.6115,52.6633,32300.0
2008-06-26 13:40:00,71.27,71.28,71.25,71.26,9800.0,52.6633,52.6706,52.6485,52.6559,9800.0
2008-06-26 13:45:00,71.26,71.35,71.26,71.29,32800.0,52.6559,52.7224,52.6559,52.678,32800.0
2008-06-26 13:50:00,71.28,71.47,71.27,71.47,32200.0,52.6706,52.811,52.6633,52.811,32200.0
2008-06-26 13:55:00,71.46,71.46,71.37,71.4,19800.0,52.8036,52.8036,52.7371,52.7593,19800.0
2008-06-26 14:00:00,71.39,71.45,71.36,71.45,20100.0,52.7519,52.7963,52.7298,52.7963,20100.0
2008-06-26 14:05:00,71.45,71.52,71.4,71.51,29200.0,52.7963,52.848,52.7593,52.8406,29200.0
2008-06-26 14:10:00,71.5,71.5,71.3,71.31,49400.0,52.8332,52.8332,52.6854,52.6928,49400.0
2008-06-26 14:15:00,71.32,71.38,71.21,71.24,32700.0,52.7002,52.7445,52.6189,52.6411,32700.0
2008-06-26 14:20:00,71.22,71.23,71.14,71.2,48500.0,52.6263,52.6337,52.5672,52.6115,48500.0
2008-06-26 14:25:00,71.2,71.26,71.13,71.24,44900.0,52.6115,52.6559,52.5598,52.6411,44900.0
2008-06-26 14:30:00,71.24,71.28,71.17,71.18,36800.0,52.6411,52.6706,52.5894,52.5967,36800.0
2008-06-26 14:35:00,71.17,71.25,71.09,71.09,32000.0,52.5894,52.6485,52.5302,52.5302,32000.0
2008-06-26 14:40:00,71.08,71.17,71.03,71.03,32900.0,52.5229,52.5894,52.4859,52.4859,32900.0
2008-06-26 14:45:00,71.05,71.07,70.97,71.0,30100.0,52.5007,52.5155,52.4416,52.4637,30100.0
2008-06-26 14:50:00,71.0,71.08,71.0,71.05,21800.0,52.4637,52.5229,52.4637,52.5007,21800.0
2008-06-26 14:55:00,71.05,71.07,71.02,71.02,28000.0,52.5007,52.5155,52.4785,52.4785,28000.0
2008-06-26 15:00:00,71.01,71.18,70.98,71.14,44800.0,52.4711,52.5967,52.449,52.5672,44800.0
2008-06-26 15:05:00,71.12,71.14,71.03,71.13,36200.0,52.5524,52.5672,52.4859,52.5598,36200.0
2008-06-26 15:10:00,71.14,71.14,71.06,71.11,81300.0,52.5672,52.5672,52.5081,52.545,81300.0
2008-06-26 15:15:00,71.11,71.26,71.08,71.09,42600.0,52.545,52.6559,52.5229,52.5302,42600.0
2008-06-26 15:20:00,71.08,71.18,71.04,71.17,30400.0,52.5229,52.5967,52.4933,52.5894,30400.0
2008-06-26 15:25:00,71.17,71.27,71.16,71.23,21500.0,52.5894,52.6633,52.582,52.6337,21500.0
2008-06-26 15:30:00,71.2,71.2,71.11,71.16,22900.0,52.6115,52.6115,52.545,52.582,22900.0
2008-06-26 15:35:00,71.14,71.28,71.12,71.19,30800.0,52.5672,52.6706,52.5524,52.6041,30800.0
2008-06-26 15:40:00,71.18,71.19,71.0,71.1,26900.0,52.5967,52.6041,52.4637,52.5376,26900.0
2008-06-26 15:45:00,71.05,71.05,70.96,71.03,17600.0,52.5007,52.5007,52.4342,52.4859,17600.0
2008-06-26 15:50:00,71.03,71.03,70.83,70.85,2027200.0,52.4859,52.4859,52.3381,52.3529,2027200.0
2008-06-26 15:55:00,70.86,70.94,70.8,70.81,51900.0,52.3603,52.4194,52.316,52.3233,51900.0
2008-06-26 16:00:00,70.7,70.92,70.7,70.85,75600.0,52.2421,52.4046,52.2421,52.3529,75600.0
2008-06-26 16:05:00,70.85,70.85,70.85,70.85,0.0,52.3529,52.3529,52.3529,52.3529,0.0
2008-06-26 16:10:00,70.85,70.85,70.85,70.85,0.0,52.3529,52.3529,52.3529,52.3529,0.0
2008-06-27 09:30:00,70.79,71.01,70.79,70.95,36300.0,52.3086,52.4711,52.3086,52.4268,36300.0
2008-06-27 09:35:00,70.96,70.96,70.75,70.8,13200.0,52.4342,52.4342,52.279,52.316,13200.0
2008-06-27 09:40:00,70.79,70.79,70.62,70.62,16300.0,52.3086,52.3086,52.1829,52.1829,16300.0
2008-06-27 09:45:00,70.57,70.74,70.57,70.72,21900.0,52.146,52.2716,52.146,52.2568,21900.0
2008-06-27 09:50:00,70.68,70.86,70.67,70.82,15700.0,52.2273,52.3603,52.2199,52.3307,15700.0
2008-06-27 09:55:00,70.83,70.97,70.77,70.93,31600.0,52.3381,52.4416,52.2938,52.412,31600.0
2008-06-27 10:00:00,70.94,71.13,70.94,71.04,78000.0,52.4194,52.5598,52.4194,52.4933,78000.0
2008-06-27 10:05:00,71.07,71.15,71.02,71.09,31900.0,52.5155,52.5746,52.4785,52.5302,31900.0
2008-06-27 10:10:00,71.07,71.11,70.98,70.98,30500.0,52.5155,52.545,52.449,52.449,30500.0
2008-06-27 10:15:00,70.96,71.01,70.9,70.9,48700.0,52.4342,52.4711,52.3898,52.3898,48700.0
2008-06-27 10:20:00,70.91,70.98,70.88,70.97,20400.0,52.3972,52.449,52.3751,52.4416,20400.0
2008-06-27 10:25:00,70.99,71.01,70.91,70.92,12300.0,52.4564,52.4711,52.3972,52.4046,12300.0
2008-06-27 10:30:00,70.92,71.13,70.91,71.08,25500.0,52.4046,52.5598,52.3972,52.5229,25500.0
2008-06-27 10:35:00,71.02,71.14,70.96,71.04,37700.0,52.4785,52.5672,52.4342,52.4933,37700.0
2008-06-27 10:40:00,71.02,71.02,70.84,70.87,26800.0,52.4785,52.4785,52.3455,52.3677,26800.0
2008-06-27 10:45:00,70.86,70.86,70.75,70.76,16800.0,52.3603,52.3603,52.279,52.2864,16800.0
2008-06-27 10:50:00,70.73,70.77,70.67,70.68,23600.0,52.2642,52.2938,52.2199,52.2273,23600.0
2008-06-27 10:55:00,70.66,70.71,70.64,70.69,25500.0,52.2125,52.2495,52.1977,52.2347,25500.0
2008-06-27 11:00:00,70.68,70.69,70.54,70.61,26500.0,52.2273,52.2347,52.1238,52.1756,26500.0
2008-06-27 11:05:00,70.61,70.72,70.61,70.7,15700.0,52.1756,52.2568,52.1756,52.2421,15700.0
2008-06-27 11:10:00,70.68,70.75,70.66,70.71,21600.0,52.2273,52.279,52.2125,52.2495,21600.0
2008-06-27 11:15:00,70.69,70.73,70.61,70.66,11500.0,52.2347,52.2642,52.1756,52.2125,11500.0
2008-06-27 11:20:00,70.66,70.69,70.61,70.63,32900.0,52.2125,52.2347,52.1756,52.1903,32900.0
2008-06-27 11:25:00,70.66,70.79,70.63,70.76,35100.0,52.2125,52.3086,52.1903,52.2864,35100.0
2008-06-27 11:30:00,70.76,70.79,70.7,70.79,14400.0,52.2864,52.3086,52.2421,52.3086,14400.0
2008-06-27 11:35:00,70.78,70.78,70.72,70.73,8500.0,52.3012,52.3012,52.2568,52.2642,8500.0
2008-06-27 11:40:00,70.72,70.72,70.68,70.7,13700.0,52.2568,52.2568,52.2273,52.2421,13700.0
2008-06-27 11:45:00,70.71,70.83,70.71,70.82,23400.0,52.2495,52.3381,52.2495,52.3307,23400.0
2008-06-27 11:50:00,70.84,70.85,70.73,70.73,8900.0,52.3455,52.3529,52.2642,52.2642,8900.0
2008-06-27 11:55:00,70.72,70.77,70.71,70.74,8100.0,52.2568,52.2938,52.2495,52.2716,8100.0
2008-06-27 12:00:00,70.75,70.83,70.73,70.81,14800.0,52.279,52.3381,52.2642,52.3233,14800.0
2008-06-27 12:05:00,70.8,70.93,70.8,70.9,11500.0,52.316,52.412,52.316,52.3898,11500.0
2008-06-27 12:10:00,70.89,70.89,70.81,70.85,7300.0,52.3825,52.3825,52.3233,52.3529,7300.0
2008-06-27 12:15:00,70.86,70.87,70.79,70.83,5300.0,52.3603,52.3677,52.3086,52.3381,5300.0
2008-06-27 12:20:00,70.87,70.89,70.83,70.84,7900.0,52.3677,52.3825,52.3381,52.3455,7900.0
2008-06-27 12:25:00,70.84,70.88,70.83,70.86,11900.0,52.3455,52.3751,52.3381,52.3603,11900.0
2008-06-27 12:30:00,70.86,70.87,70.76,70.77,7500.0,52.3603,52.3677,52.2864,52.2938,7500.0
2008-06-27 12:35:00,70.77,70.77,70.72,70.72,10100.0,52.2938,52.2938,52.2568,52.2568,10100.0
2008-06-27 12:40:00,70.73,70.73,70.62,70.66,8200.0,52.2642,52.2642,52.1829,52.2125,8200.0
2008-06-27 12:45:00,70.66,70.68,70.58,70.64,13900.0,52.2125,52.2273,52.1534,52.1977,13900.0
2008-06-27 12:50:00,70.63,70.73,70.6,70.72,17600.0,52.1903,52.2642,52.1682,52.2568,17600.0
2008-06-27 12:55:00,70.72,70.74,70.6,70.65,23400.0,52.2568,52.2716,52.1682,52.2051,23400.0
2008-06-27 13:00:00,70.65,70.68,70.52,70.52,15300.0,52.2051,52.2273,52.1091,52.1091,15300.0
2008-06-27 13:05:00,70.51,70.6,70.49,70.49,29800.0,52.1017,52.1682,52.0869,52.0869,29800.0
2008-06-27 13:10:00,70.51,70.51,70.34,70.35,41500.0,52.1017,52.1017,51.976,51.9834,41500.0
2008-06-27 13:15:00,70.4,70.45,70.38,70.38,12300.0,52.0204,52.0573,52.0056,52.0056,12300.0
2008-06-27 13:20:00,70.41,70.42,70.32,70.36,20000.0,52.0278,52.0352,51.9613,51.9908,20000.0
2008-06-27 13:25:00,70.37,70.42,70.35,70.37,14000.0,51.9982,52.0352,51.9834,51.9982,14000.0
2008-06-27 13:30:00,70.38,70.4,70.35,70.38,12800.0,52.0056,52.0204,51.9834,52.0056,12800.0
2008-06-27 13:35:00,70.36,70.39,70.26,70.28,21900.0,51.9908,52.013,51.9169,51.9317,21900.0
2008-06-27 13:40:00,70.28,70.3,70.22,70.24,15300.0,51.9317,51.9465,51.8874,51.9022,15300.0
2008-06-27 13:45:00,70.24,70.29,70.2,70.28,7100.0,51.9022,51.9391,51.8726,51.9317,7100.0
2008-06-27 13:50:00,70.3,70.31,70.2,70.25,19300.0,51.9465,51.9539,51.8726,51.9095,19300.0
2008-06-27 13:55:00,70.28,70.41,70.27,70.37,23600.0,51.9317,52.0278,51.9243,51.9982,23600.0
2008-06-27 14:00:00,70.37,70.45,70.33,70.42,20800.0,51.9982,52.0573,51.9687,52.0352,20800.0
2008-06-27 14:05:00,70.41,70.49,70.41,70.46,21300.0,52.0278,52.0869,52.0278,52.0647,21300.0
2008-06-27 14:10:00,70.46,70.48,70.42,70.45,15800.0,52.0647,52.0795,52.0352,52.0573,15800.0
2008-06-27 14:15:00,70.45,70.64,70.43,70.54,27000.0,52.0573,52.1977,52.0426,52.1238,27000.0
2008-06-27 14:20:00,70.52,70.61,70.4,70.59,24500.0,52.1091,52.1756,52.0204,52.1608,24500.0
2008-06-27 14:25:00,70.57,70.77,70.47,70.7,71200.0,52.146,52.2938,52.0721,52.2421,71200.0
2008-06-27 14:30:00,70.73,70.83,70.7,70.73,31400.0,52.2642,52.3381,52.2421,52.2642,31400.0
2008-06-27 14:35:00,70.68,70.74,70.67,70.69,24500.0,52.2273,52.2716,52.2199,52.2347,24500.0
2008-06-27 14:40:00,70.69,70.73,70.62,70.63,11100.0,52.2347,52.2642,52.1829,52.1903,11100.0
2008-06-27 14:45:00,70.61,70.73,70.58,70.73,24600.0,52.1756,52.2642,52.1534,52.2642,24600.0
2008-06-27 14:50:00,70.75,70.75,70.68,70.71,8900.0,52.279,52.279,52.2273,52.2495,8900.0
2008-06-27 14:55:00,70.74,70.77,70.61,70.76,16400.0,52.2716,52.2938,52.1756,52.2864,16400.0
2008-06-27 15:00:00,70.79,70.81,70.64,70.64,34100.0,52.3086,52.3233,52.1977,52.1977,34100.0
2008-06-27 15:05:00,70.65,70.71,70.61,70.71,17000.0,52.2051,52.2495,52.1756,52.2495,17000.0
2008-06-27 15:10:00,70.72,70.78,70.69,70.76,29700.0,52.2568,52.3012,52.2347,52.2864,29700.0
2008-06-27 15:15:00,70.75,70.76,70.64,70.65,28100.0,52.279,52.2864,52.1977,52.2051,28100.0
2008-06-27 15:20:00,70.62,70.73,70.61,70.69,9400.0,52.1829,52.2642,52.1756,52.2347,9400.0
2008-06-27 15:25:00,70.65,70.65,70.51,70.54,14500.0,52.2051,52.2051,52.1017,52.1238,14500.0
2008-06-27 15:30:00,70.54,70.54,70.47,70.52,50600.0,52.1238,52.1238,52.0721,52.1091,50600.0
2008-06-27 15:35:00,70.53,70.67,70.53,70.57,28100.0,52.1164,52.2199,52.1164,52.146,28100.0
2008-06-27 15:40:00,70.57,70.83,70.56,70.76,35200.0,52.146,52.3381,52.1386,52.2864,35200.0
2008-06-27 15:45:00,70.75,70.76,70.65,70.72,41500.0,52.279,52.2864,52.2051,52.2568,41500.0
2008-06-27 15:50:00,70.72,70.75,70.57,70.64,25700.0,52.2568,52.279,52.146,52.1977,25700.0
2008-06-27 15:55:00,70.64,70.64,70.52,70.62,98900.0,52.1977,52.1977,52.1091,52.1829,98900.0
2008-06-30 09:30:00,70.55,70.7,70.55,70.69,22100.0,52.1312,52.2421,52.1312,52.2347,22100.0
2008-06-30 09:35:00,70.75,70.83,70.72,70.73,22000.0,52.279,52.3381,52.2568,52.2642,22000.0
2008-06-30 09:40:00,70.7,70.81,70.67,70.77,17000.0,52.2421,52.3233,52.2199,52.2938,17000.0
2008-06-30 09:45:00,70.84,70.86,70.71,70.73,23100.0,52.3455,52.3603,52.2495,52.2642,23100.0
2008-06-30 09:50:00,70.69,70.71,70.59,70.64,18200.0,52.2347,52.2495,52.1608,52.1977,18200.0
2008-06-30 09:55:00,70.64,70.64,70.46,70.49,8700.0,52.1977,52.1977,52.0647,52.0869,8700.0
2008-06-30 10:00:00,70.48,70.55,70.33,70.37,43800.0,52.0795,52.1312,51.9687,51.9982,43800.0
2008-06-30 10:05:00,70.34,70.49,70.33,70.49,36700.0,51.976,52.0869,51.9687,52.0869,36700.0
2008-06-30 10:10:00,70.46,70.56,70.44,70.51,25700.0,52.0647,52.1386,52.0499,52.1017,25700.0
2008-06-30 10:15:00,70.54,70.61,70.49,70.56,48900.0,52.1238,52.1756,52.0869,52.1386,48900.0
2008-06-30 10:20:00,70.58,70.65,70.57,70.63,50600.0,52.1534,52.2051,52.146,52.1903,50600.0
2008-06-30 10:25:00,70.63,70.79,70.63,70.77,23200.0,52.1903,52.3086,52.1903,52.2938,23200.0
2008-06-30 10:30:00,70.76,70.82,70.7,70.73,15000.0,52.2864,52.3307,52.2421,52.2642,15000.0
2008-06-30 10:35:00,70.72,70.86,70.7,70.77,24800.0,52.2568,52.3603,52.2421,52.2938,24800.0
2008-06-30 10:40:00,70.78,70.78,70.69,70.7,29700.0,52.3012,52.3012,52.2347,52.2421,29700.0
2008-06-30 10:45:00,70.71,70.81,70.66,70.8,23800.0,52.2495,52.3233,52.2125,52.316,23800.0
2008-06-30 10:50:00,70.81,70.86,70.76,70.86,27300.0,52.3233,52.3603,52.2864,52.3603,27300.0
2008-06-30 10:55:00,70.85,71.0,70.85,70.98,30500.0,52.3529,52.4637,52.3529,52.449,30500.0
2008-06-30 11:00:00,70.99,71.03,70.94,70.97,28400.0,52.4564,52.4859,52.4194,52.4416,28400.0
2008-06-30 11:05:00,70.97,70.97,70.85,70.85,43000.0,52.4416,52.4416,52.3529,52.3529,43000.0
2008-06-30 11:10:00,70.88,70.99,70.86,70.97,40000.0,52.3751,52.4564,52.3603,52.4416,40000.0
2008-06-30 11:15:00,70.97,71.04,70.94,71.0,41600.0,52.4416,52.4933,52.4194,52.4637,41600.0
2008-06-30 11:20:00,71.0,71.03,70.89,71.03,28600.0,52.4637,52.4859,52.3825,52.4859,28600.0
2008-06-30 11:25:00,71.02,71.15,71.02,71.13,15700.0,52.4785,52.5746,52.4785,52.5598,15700.0
2008-06-30 11:30:00,71.12,71.13,71.03,71.05,30500.0,52.5524,52.5598,52.4859,52.5007,30500.0
2008-06-30 11:35:00,71.06,71.06,71.0,71.0,21300.0,52.5081,52.5081,52.4637,52.4637,21300.0
2008-06-30 11:40:00,71.0,71.07,70.99,70.99,19900.0,52.4637,52.5155,52.4564,52.4564,19900.0
2008-06-30 11:45:00,70.98,70.98,70.88,70.94,7000.0,52.449,52.449,52.3751,52.4194,7000.0
2008-06-30 11:50:00,70.95,71.01,70.94,70.99,20500.0,52.4268,52.4711,52.4194,52.4564,20500.0
2008-06-30 11:55:00,71.02,71.05,70.99,71.0,22700.0,52.4785,52.5007,52.4564,52.4637,22700.0
2008-06-30 12:00:00,71.01,71.03,70.96,70.96,16800.0,52.4711,52.4859,52.4342,52.4342,16800.0
2008-06-30 12:05:00,70.96,71.07,70.93,71.06,14500.0,52.4342,52.5155,52.412,52.5081,14500.0
2008-06-30 12:10:00,71.05,71.13,71.04,71.07,11700.0,52.5007,52.5598,52.4933,52.5155,11700.0
2008-06-30 12:15:00,71.07,71.14,71.07,71.12,9900.0,52.5155,52.5672,52.5155,52.5524,9900.0
2008-06-30 12:20:00,71.11,71.13,71.05,71.08,26000.0,52.545,52.5598,52.5007,52.5229,26000.0
2008-06-30 12:25:00,71.08,71.12,71.06,71.1,10900.0,52.5229,52.5524,52.5081,52.5376,10900.0
2008-06-30 12:30:00,71.11,71.11,71.03,71.05,10700.0,52.545,52.545,52.4859,52.5007,10700.0
2008-06-30 12:35:00,71.05,71.05,70.99,71.03,9200.0,52.5007,52.5007,52.4564,52.4859,9200.0
2008-06-30 12:40:00,71.03,71.04,70.98,71.01,10000.0,52.4859,52.4933,52.449,52.4711,10000.0
2008-06-30 12:45:00,71.0,71.17,71.0,71.12,17800.0,52.4637,52.5894,52.4637,52.5524,17800.0
2008-06-30 12:50:00,71.13,71.15,71.06,71.07,13500.0,52.5598,52.5746,52.5081,52.5155,13500.0
2008-06-30 12:55:00,71.07,71.07,70.97,70.98,8500.0,52.5155,52.5155,52.4416,52.449,8500.0
2008-06-30 13:00:00,71.01,71.01,70.95,70.98,6400.0,52.4711,52.4711,52.4268,52.449,6400.0
2008-06-30 13:05:00,70.98,70.99,70.92,70.93,10500.0,52.449,52.4564,52.4046,52.412,10500.0
2008-06-30 13:10:00,70.93,71.01,70.92,70.99,13300.0,52.412,52.4711,52.4046,52.4564,13300.0
2008-06-30 13:15:00,70.99,71.01,70.96,71.01,3700.0,52.4564,52.4711,52.4342,52.4711,3700.0
2008-06-30 13:20:00,71.02,71.06,70.99,70.99,13400.0,52.4785,52.5081,52.4564,52.4564,13400.0
2008-06-30 13:25:00,71.02,71.02,70.91,70.92,6700.0,52.4785,52.4785,52.3972,52.4046,6700.0
2008-06-30 13:30:00,70.9,70.92,70.88,70.88,10100.0,52.3898,52.4046,52.3751,52.3751,10100.0
2008-06-30 13:35:00,70.87,70.87,70.78,70.79,12800.0,52.3677,52.3677,52.3012,52.3086,12800.0
2008-06-30 13:40:00,70.8,70.8,70.75,70.79,10800.0,52.316,52.316,52.279,52.3086,10800.0
2008-06-30 13:45:00,70.81,70.81,70.74,70.75,18200.0,52.3233,52.3233,52.2716,52.279,18200.0
2008-06-30 13:50:00,70.74,70.75,70.65,70.65,14200.0,52.2716,52.279,52.2051,52.2051,14200.0
2008-06-30 13:55:00,70.66,70.76,70.66,70.76,27800.0,52.2125,52.2864,52.2125,52.2864,27800.0
2008-06-30 14:00:00,70.76,70.79,70.74,70.78,17200.0,52.2864,52.3086,52.2716,52.3012,17200.0
2008-06-30 14:05:00,70.77,70.78,70.69,70.76,24200.0,52.2938,52.3012,52.2347,52.2864,24200.0
2008-06-30 14:10:00,70.78,70.81,70.75,70.78,13500.0,52.3012,52.3233,52.279,52.3012,13500.0
2008-06-30 14:15:00,70.78,70.81,70.76,70.77,12600.0,52.3012,52.3233,52.2864,52.2938,12600.0
2008-06-30 14:20:00,70.77,70.87,70.76,70.85,13200.0,52.2938,52.3677,52.2864,52.3529,13200.0
2008-06-30 14:25:00,70.85,70.93,70.83,70.9,30700.0,52.3529,52.412,52.3381,52.3898,30700.0
2008-06-30 14:30:00,70.89,70.89,70.78,70.8,26800.0,52.3825,52.3825,52.3012,52.316,26800.0
2008-06-30 14:35:00,70.8,70.83,70.76,70.79,9400.0,52.316,52.3381,52.2864,52.3086,9400.0
2008-06-30 14:40:00,70.79,70.85,70.73,70.81,19800.0,52.3086,52.3529,52.2642,52.3233,19800.0
2008-06-30 14:45:00,70.8,70.86,70.8,70.86,25200.0,52.316,52.3603,52.316,52.3603,25200.0
2008-06-30 14:50:00,70.88,70.89,70.82,70.85,7700.0,52.3751,52.3825,52.3307,52.3529,7700.0
2008-06-30 14:55:00,70.85,70.85,70.79,70.79,12000.0,52.3529,52.3529,52.3086,52.3086,12000.0
2008-06-30 15:00:00,70.81,70.88,70.81,70.88,11800.0,52.3233,52.3751,52.3233,52.3751,11800.0
2008-06-30 15:05:00,70.88,70.93,70.87,70.89,31700.0,52.3751,52.412,52.3677,52.3825,31700.0
2008-06-30 15:10:00,70.89,71.0,70.87,70.98,28600.0,52.3825,52.4637,52.3677,52.449,28600.0
2008-06-30 15:15:00,70.97,70.99,70.94,70.97,43500.0,52.4416,52.4564,52.4194,52.4416,43500.0
2008-06-30 15:20:00,70.98,71.02,70.93,71.02,30500.0,52.449,52.4785,52.412,52.4785,30500.0
2008-06-30 15:25:00,71.02,71.02,70.93,70.95,18300.0,52.4785,52.4785,52.412,52.4268,18300.0
2008-06-30 15:30:00,70.96,70.96,70.85,70.88,38700.0,52.4342,52.4342,52.3529,52.3751,38700.0
2008-06-30 15:35:00,70.89,70.99,70.88,70.95,29900.0,52.3825,52.4564,52.3751,52.4268,29900.0
2008-06-30 15:40:00,70.95,71.02,70.94,70.96,29900.0,52.4268,52.4785,52.4194,52.4342,29900.0
2008-06-30 15:45:00,70.94,70.94,70.74,70.78,26700.0,52.4194,52.4194,52.2716,52.3012,26700.0
2008-06-30 15:50:00,70.78,70.78,70.59,70.63,148500.0,52.3012,52.3012,52.1608,52.1903,148500.0
2008-06-30 15:55:00,70.62,70.63,70.4,70.47,237400.0,52.1829,52.1903,52.0204,52.0721,237400.0
2008-07-01 09:30:00,69.74,69.98,69.74,69.98,36100.0,51.5327,51.71,51.5327,51.71,36100.0
2008-07-01 09:35:00,69.95,70.0,69.84,69.91,14700.0,51.6879,51.7248,51.6066,51.6583,14700.0
2008-07-01 09:40:00,69.91,69.99,69.86,69.86,10600.0,51.6583,51.7174,51.6214,51.6214,10600.0
2008-07-01 09:45:00,69.89,70.04,69.89,70.01,8000.0,51.6435,51.7544,51.6435,51.7322,8000.0
2008-07-01 09:50:00,70.01,70.08,70.01,70.05,21100.0,51.7322,51.7839,51.7322,51.7618,21100.0
2008-07-01 09:55:00,70.1,70.12,70.07,70.12,5900.0,51.7987,51.8135,51.7765,51.8135,5900.0
2008-07-01 10:00:00,70.14,70.59,70.13,70.46,129700.0,51.8283,52.1608,51.8209,52.0647,129700.0
2008-07-01 10:05:00,70.49,70.51,70.32,70.36,32800.0,52.0869,52.1017,51.9613,51.9908,32800.0
2008-07-01 10:10:00,70.33,70.33,70.12,70.12,14800.0,51.9687,51.9687,51.8135,51.8135,14800.0
2008-07-01 10:15:00,70.1,70.21,70.09,70.19,11700.0,51.7987,51.88,51.7913,51.8652,11700.0
2008-07-01 10:20:00,70.2,70.22,70.13,70.17,15500.0,51.8726,51.8874,51.8209,51.8504,15500.0
2008-07-01 10:25:00,70.14,70.25,70.14,70.25,12600.0,51.8283,51.9095,51.8283,51.9095,12600.0
2008-07-01 10:30:00,70.27,70.42,70.27,70.38,7600.0,51.9243,52.0352,51.9243,52.0056,7600.0
2008-07-01 10:35:00,70.41,70.53,70.41,70.5,14400.0,52.0278,52.1164,52.0278,52.0943,14400.0
2008-07-01 10:40:00,70.48,70.48,70.34,70.39,10700.0,52.0795,52.0795,51.976,52.013,10700.0
2008-07-01 10:45:00,70.4,70.57,70.33,70.52,41700.0,52.0204,52.146,51.9687,52.1091,41700.0
2008-07-01 10:50:00,70.54,70.55,70.42,70.44,22000.0,52.1238,52.1312,52.0352,52.0499,22000.0
2008-07-01 10:55:00,70.46,70.58,70.41,70.58,31200.0,52.0647,52.1534,52.0278,52.1534,31200.0
2008-07-01 11:00:00,70.58,70.69,70.57,70.6,51500.0,52.1534,52.2347,52.146,52.1682,51500.0
2008-07-01 11:05:00,70.61,70.65,70.51,70.51,24400.0,52.1756,52.2051,52.1017,52.1017,24400.0
2008-07-01 11:10:00,70.51,70.6,70.51,70.6,27500.0,52.1017,52.1682,52.1017,52.1682,27500.0
2008-07-01 11:15:00,70.6,70.61,70.4,70.42,52900.0,52.1682,52.1756,52.0204,52.0352,52900.0
2008-07-01 11:20:00,70.41,70.5,70.38,70.41,45400.0,52.0278,52.0943,52.0056,52.0278,45400.0
2008-07-01 11:25:00,70.41,70.5,70.4,70.43,32400.0,52.0278,52.0943,52.0204,52.0426,32400.0
2008-07-01 11:30:00,70.41,70.47,70.39,70.45,13100.0,52.0278,52.0721,52.013,52.0573,13100.0
2008-07-01 11:35:00,70.42,70.43,70.38,70.38,12200.0,52.0352,52.0426,52.0056,52.0056,12200.0
2008-07-01 11:40:00,70.38,70.43,70.31,70.31,28400.0,52.0056,52.0426,51.9539,51.9539,28400.0
2008-07-01 11:45:00,70.31,70.36,70.3,70.33,13200.0,51.9539,51.9908,51.9465,51.9687,13200.0
2008-07-01 11:50:00,70.35,70.35,70.24,70.24,11100.0,51.9834,51.9834,51.9022,51.9022,11100.0
2008-07-01 11:55:00,70.24,70.26,70.12,70.15,18600.0,51.9022,51.9169,51.8135,51.8357,18600.0
2008-07-01 12:00:00,70.15,70.15,70.08,70.12,20900.0,51.8357,51.8357,51.7839,51.8135,20900.0
2008-07-01 12:05:00,70.1,70.14,70.05,70.09,16200.0,51.7987,51.8283,51.7618,51.7913,16200.0
2008-07-01 12:10:00,70.09,70.09,69.8,69.8,270600.0,51.7913,51.7913,51.577,51.577,270600.0
2008-07-01 12:15:00,69.81,69.82,69.67,69.76,340000.0,51.5844,51.5918,51.481,51.5475,340000.0
2008-07-01 12:20:00,69.76,69.78,69.6,69.61,281200.0,51.5475,51.5623,51.4292,51.4366,281200.0
2008-07-01 12:25:00,69.62,69.65,69.48,69.53,29700.0,51.444,51.4662,51.3406,51.3775,29700.0
2008-07-01 12:30:00,69.53,69.65,69.5,69.62,23700.0,51.3775,51.4662,51.3554,51.444,23700.0
2008-07-01 12:35:00,69.62,69.7,69.62,69.68,17600.0,51.444,51.5031,51.444,51.4884,17600.0
2008-07-01 12:40:00,69.69,69.69,69.53,69.53,28500.0,51.4957,51.4957,51.3775,51.3775,28500.0
2008-07-01 12:45:00,69.55,69.72,69.54,69.7,19800.0,51.3923,51.5179,51.3849,51.5031,19800.0
2008-07-01 12:50:00,69.7,69.76,69.63,69.75,80200.0,51.5031,51.5475,51.4514,51.5401,80200.0
2008-07-01 12:55:00,69.8,69.82,69.77,69.78,17800.0,51.577,51.5918,51.5549,51.5623,17800.0
2008-07-01 13:00:00,69.76,69.84,69.75,69.78,34300.0,51.5475,51.6066,51.5401,51.5623,34300.0
2008-07-01 13:05:00,69.78,69.8,69.63,69.63,28500.0,51.5623,51.577,51.4514,51.4514,28500.0
2008-07-01 13:10:00,69.63,69.75,69.62,69.69,24600.0,51.4514,51.5401,51.444,51.4957,24600.0
2008-07-01 13:15:00,69.7,69.79,69.7,69.72,16300.0,51.5031,51.5696,51.5031,51.5179,16300.0
2008-07-01 13:20:00,69.73,69.91,69.73,69.86,32500.0,51.5253,51.6583,51.5253,51.6214,32500.0
2008-07-01 13:25:00,69.85,69.86,69.76,69.81,20500.0,51.614,51.6214,51.5475,51.5844,20500.0
2008-07-01 13:30:00,69.79,69.84,69.71,69.79,20400.0,51.5696,51.6066,51.5105,51.5696,20400.0
2008-07-01 13:35:00,69.8,69.8,69.67,69.74,14100.0,51.577,51.577,51.481,51.5327,14100.0
2008-07-01 13:40:00,69.74,69.78,69.63,69.68,37800.0,51.5327,51.5623,51.4514,51.4884,37800.0
2008-07-01 13:45:00,69.68,69.94,69.68,69.94,39700.0,51.4884,51.6805,51.4884,51.6805,39700.0
2008-07-01 13:50:00,69.96,70.09,69.93,70.02,49900.0,51.6953,51.7913,51.6731,51.7396,49900.0
2008-07-01 13:55:00,70.01,70.15,70.0,70.02,41900.0,51.7322,51.8357,51.7248,51.7396,41900.0
2008-07-01 14:00:00,70.0,70.2,69.99,70.12,60700.0,51.7248,51.8726,51.7174,51.8135,60700.0
2008-07-01 14:05:00,70.12,70.31,70.11,70.22,50100.0,51.8135,51.9539,51.8061,51.8874,50100.0
2008-07-01 14:10:00,70.2,70.46,70.19,70.3,54800.0,51.8726,52.0647,51.8652,51.9465,54800.0
2008-07-01 14:15:00,70.31,70.33,70.25,70.33,15200.0,51.9539,51.9687,51.9095,51.9687,15200.0
2008-07-01 14:20:00,70.36,70.48,70.36,70.43,24000.0,51.9908,52.0795,51.9908,52.0426,24000.0
2008-07-01 14:25:00,70.44,70.45,70.28,70.34,73900.0,52.0499,52.0573,51.9317,51.976,73900.0
2008-07-01 14:30:00,70.32,70.36,70.27,70.32,48000.0,51.9613,51.9908,51.9243,51.9613,48000.0
2008-07-01 14:35:00,70.37,70.47,70.31,70.42,26900.0,51.9982,52.0721,51.9539,52.0352,26900.0
2008-07-01 14:40:00,70.42,70.7,70.41,70.7,44500.0,52.0352,52.2421,52.0278,52.2421,44500.0
2008-07-01 14:45:00,70.75,70.85,70.64,70.64,1053200.0,52.279,52.3529,52.1977,52.1977,1053200.0
2008-07-01 14:50:00,70.66,70.69,70.6,70.66,9100.0,52.2125,52.2347,52.1682,52.2125,9100.0
2008-07-01 14:55:00,70.66,70.72,70.61,70.61,37500.0,52.2125,52.2568,52.1756,52.1756,37500.0
2008-07-01 15:00:00,70.56,70.67,70.54,70.62,26000.0,52.1386,52.2199,52.1238,52.1829,26000.0
2008-07-01 15:05:00,70.62,70.69,70.51,70.64,77600.0,52.1829,52.2347,52.1017,52.1977,77600.0
2008-07-01 15:10:00,70.65,70.67,70.48,70.6,54000.0,52.2051,52.2199,52.0795,52.1682,54000.0
2008-07-01 15:15:00,70.61,70.67,70.45,70.48,47300.0,52.1756,52.2199,52.0573,52.0795,47300.0
2008-07-01 15:20:00,70.49,70.6,70.42,70.6,26600.0,52.0869,52.1682,52.0352,52.1682,26600.0
2008-07-01 15:25:00,70.6,70.65,70.52,70.54,27500.0,52.1682,52.2051,52.1091,52.1238,27500.0
2008-07-01 15:30:00,70.5,70.65,70.49,70.61,19700.0,52.0943,52.2051,52.0869,52.1756,19700.0
2008-07-01 15:35:00,70.64,70.79,70.64,70.76,22500.0,52.1977,52.3086,52.1977,52.2864,22500.0
2008-07-01 15:40:00,70.79,70.8,70.65,70.66,26300.0,52.3086,52.316,52.2051,52.2125,26300.0
2008-07-01 15:45:00,70.64,70.74,70.6,70.68,23600.0,52.1977,52.2716,52.1682,52.2273,23600.0
2008-07-01 15:50:00,70.68,70.78,70.65,70.76,1017700.0,52.2273,52.3012,52.2051,52.2864,1017700.0
2008-07-01 15:55:00,70.77,70.89,70.74,70.86,18400.0,52.2938,52.3825,52.2716,52.3603,18400.0
2008-07-01 16:00:00,70.86,70.93,70.86,70.93,3700.0,52.3603,52.412,52.3603,52.412,3700.0
2008-07-01 16:05:00,70.81,70.81,70.8,70.8,1900.0,52.3233,52.3233,52.316,52.316,1900.0
2008-07-01 16:10:00,70.88,70.89,70.88,70.89,900.0,52.3751,52.3825,52.3751,52.3825,900.0
2008-07-02 09:30:00,70.66,70.82,70.66,70.81,16100.0,52.4609,52.5797,52.4609,52.5723,16100.0
2008-07-02 09:35:00,70.8,70.84,70.79,70.84,7800.0,52.5649,52.5946,52.5575,52.5946,7800.0
2008-07-02 09:40:00,70.85,70.87,70.74,70.74,15600.0,52.602,52.6169,52.5203,52.5203,15600.0
2008-07-02 09:45:00,70.75,70.87,70.73,70.78,12300.0,52.5278,52.6169,52.5129,52.55,12300.0
2008-07-02 09:50:00,70.77,70.81,70.65,70.65,10100.0,52.5426,52.5723,52.4535,52.4535,10100.0
2008-07-02 09:55:00,70.66,70.86,70.63,70.78,16600.0,52.4609,52.6094,52.4387,52.55,16600.0
2008-07-02 10:00:00,70.78,70.88,70.76,70.85,13200.0,52.55,52.6243,52.5352,52.602,13200.0
2008-07-02 10:05:00,70.84,70.88,70.78,70.83,7700.0,52.5946,52.6243,52.55,52.5872,7700.0
2008-07-02 10:10:00,70.84,70.88,70.78,70.78,14900.0,52.5946,52.6243,52.55,52.55,14900.0
2008-07-02 10:15:00,70.76,70.76,70.62,70.63,5900.0,52.5352,52.5352,52.4312,52.4387,5900.0
2008-07-02 10:20:00,70.63,70.72,70.63,70.72,7000.0,52.4387,52.5055,52.4387,52.5055,7000.0
2008-07-02 10:25:00,70.69,70.69,70.55,70.64,9800.0,52.4832,52.4832,52.3793,52.4461,9800.0
2008-07-02 10:30:00,70.64,70.67,70.54,70.59,9300.0,52.4461,52.4684,52.3719,52.409,9300.0
2008-07-02 10:35:00,70.59,70.65,70.52,70.54,31700.0,52.409,52.4535,52.357,52.3719,31700.0
2008-07-02 10:40:00,70.56,70.72,70.56,70.69,15100.0,52.3867,52.5055,52.3867,52.4832,15100.0
2008-07-02 10:45:00,70.7,70.81,70.68,70.81,24700.0,52.4906,52.5723,52.4758,52.5723,24700.0
2008-07-02 10:50:00,70.8,70.82,70.72,70.72,12100.0,52.5649,52.5797,52.5055,52.5055,12100.0
2008-07-02 10:55:00,70.74,70.77,70.71,70.71,9500.0,52.5203,52.5426,52.4981,52.4981,9500.0
2008-07-02 11:00:00,70.69,70.69,70.59,70.62,19300.0,52.4832,52.4832,52.409,52.4312,19300.0
2008-07-02 11:05:00,70.55,70.59,70.53,70.53,4400.0,52.3793,52.409,52.3644,52.3644,4400.0
2008-07-02 11:10:00,70.57,70.57,70.52,70.56,17000.0,52.3941,52.3941,52.357,52.3867,17000.0
2008-07-02 11:15:00,70.55,70.6,70.52,70.58,9900.0,52.3793,52.4164,52.357,52.4015,9900.0
2008-07-02 11:20:00,70.57,70.58,70.51,70.57,14200.0,52.3941,52.4015,52.3496,52.3941,14200.0
2008-07-02 11:25:00,70.58,70.58,70.33,70.34,13300.0,52.4015,52.4015,52.2159,52.2234,13300.0
2008-07-02 11:30:00,70.37,70.38,70.27,70.29,8300.0,52.2456,52.2531,52.1714,52.1862,8300.0
2008-07-02 11:35:00,70.3,70.32,70.21,70.28,15400.0,52.1937,52.2085,52.1268,52.1788,15400.0
2008-07-02 11:40:00,70.32,70.33,70.2,70.2,9200.0,52.2085,52.2159,52.1194,52.1194,9200.0
2008-07-02 11:45:00,70.23,70.23,70.14,70.21,10500.0,52.1417,52.1417,52.0749,52.1268,10500.0
2008-07-02 11:50:00,70.21,70.21,70.1,70.1,6700.0,52.1268,52.1268,52.0452,52.0452,6700.0
2008-07-02 11:55:00,70.1,70.15,70.09,70.09,5200.0,52.0452,52.0823,52.0378,52.0378,5200.0
2008-07-02 12:00:00,70.13,70.22,70.12,70.21,12100.0,52.0674,52.1343,52.06,52.1268,12100.0
2008-07-02 12:05:00,70.21,70.23,70.16,70.19,3900.0,52.1268,52.1417,52.0897,52.112,3900.0
2008-07-02 12:10:00,70.22,70.26,70.2,70.26,31300.0,52.1343,52.164,52.1194,52.164,31300.0
2008-07-02 12:15:00,70.28,70.28,70.19,70.21,3300.0,52.1788,52.1788,52.112,52.1268,3300.0
2008-07-02 12:20:00,70.2,70.22,70.13,70.15,7300.0,52.1194,52.1343,52.0674,52.0823,7300.0
2008-07-02 12:25:00,70.13,70.13,69.99,70.05,18300.0,52.0674,52.0674,51.9635,52.0081,18300.0
2008-07-02 12:30:00,70.03,70.03,69.99,70.01,3000.0,51.9932,51.9932,51.9635,51.9784,3000.0
2008-07-02 12:35:00,69.99,70.04,69.94,70.04,9100.0,51.9635,52.0006,51.9264,52.0006,9100.0
2008-07-02 12:40:00,70.01,70.12,70.0,70.11,8500.0,51.9784,52.06,51.9709,52.0526,8500.0
2008-07-02 12:45:00,70.09,70.1,70.07,70.07,3000.0,52.0378,52.0452,52.0229,52.0229,3000.0
2008-07-02 12:50:00,70.1,70.18,70.1,70.14,7500.0,52.0452,52.1046,52.0452,52.0749,7500.0
2008-07-02 12:55:00,70.12,70.15,70.08,70.14,5600.0,52.06,52.0823,52.0303,52.0749,5600.0
2008-07-02 13:00:00,70.11,70.11,70.04,70.06,4600.0,52.0526,52.0526,52.0006,52.0155,4600.0
2008-07-02 13:05:00,70.07,70.07,69.95,69.97,6900.0,52.0229,52.0229,51.9338,51.9487,6900.0
2008-07-02 13:10:00,69.99,70.07,69.98,70.07,6800.0,51.9635,52.0229,51.9561,52.0229,6800.0
2008-07-02 13:15:00,70.05,70.07,69.99,70.06,7300.0,52.0081,52.0229,51.9635,52.0155,7300.0
2008-07-02 13:20:00,70.09,70.14,70.07,70.1,7700.0,52.0378,52.0749,52.0229,52.0452,7700.0
2008-07-02 13:25:00,70.11,70.2,70.08,70.18,17200.0,52.0526,52.1194,52.0303,52.1046,17200.0
2008-07-02 13:30:00,70.17,70.19,70.14,70.19,10000.0,52.0971,52.112,52.0749,52.112,10000.0
2008-07-02 13:35:00,70.19,70.19,69.97,70.15,38800.0,52.112,52.112,51.9487,52.0823,38800.0
2008-07-02 13:40:00,70.17,70.21,70.16,70.21,9700.0,52.0971,52.1268,52.0897,52.1268,9700.0
2008-07-02 13:45:00,70.22,70.28,70.1,70.28,9700.0,52.1343,52.1788,52.0452,52.1788,9700.0
2008-07-02 13:50:00,70.28,70.41,70.25,70.41,8100.0,52.1788,52.2753,52.1565,52.2753,8100.0
2008-07-02 13:55:00,70.4,70.4,70.33,70.36,19800.0,52.2679,52.2679,52.2159,52.2382,19800.0
2008-07-02 14:00:00,70.37,70.42,70.34,70.4,18800.0,52.2456,52.2828,52.2234,52.2679,18800.0
2008-07-02 14:05:00,70.4,70.4,70.27,70.31,28000.0,52.2679,52.2679,52.1714,52.2011,28000.0
2008-07-02 14:10:00,70.3,70.33,70.28,70.3,11500.0,52.1937,52.2159,52.1788,52.1937,11500.0
2008-07-02 14:15:00,70.27,70.36,70.27,70.33,19800.0,52.1714,52.2382,52.1714,52.2159,19800.0
2008-07-02 14:20:00,70.33,70.33,70.17,70.19,14400.0,52.2159,52.2159,52.0971,52.112,14400.0
2008-07-02 14:25:00,70.17,70.19,69.97,69.98,29200.0,52.0971,52.112,51.9487,51.9561,29200.0
2008-07-02 14:30:00,69.97,70.09,69.97,70.03,23000.0,51.9487,52.0378,51.9487,51.9932,23000.0
2008-07-02 14:35:00,70.04,70.04,69.86,69.87,34200.0,52.0006,52.0006,51.867,51.8744,34200.0
2008-07-02 14:40:00,69.85,69.98,69.84,69.97,18600.0,51.8596,51.9561,51.8521,51.9487,18600.0
2008-07-02 14:45:00,69.94,70.02,69.93,69.95,14300.0,51.9264,51.9858,51.919,51.9338,14300.0
2008-07-02 14:50:00,69.95,69.97,69.82,69.83,17600.0,51.9338,51.9487,51.8373,51.8447,17600.0
2008-07-02 14:55:00,69.81,69.87,69.75,69.83,13100.0,51.8299,51.8744,51.7853,51.8447,13100.0
2008-07-02 15:00:00,69.81,69.85,69.72,69.85,8400.0,51.8299,51.8596,51.763,51.8596,8400.0
2008-07-02 15:05:00,69.79,69.82,69.62,69.62,10200.0,51.815,51.8373,51.6888,51.6888,10200.0
2008-07-02 15:10:00,69.62,69.73,69.59,69.69,26100.0,51.6888,51.7705,51.6665,51.7408,26100.0
2008-07-02 15:15:00,69.64,69.73,69.64,69.65,5000.0,51.7037,51.7705,51.7037,51.7111,5000.0
2008-07-02 15:20:00,69.62,69.72,69.62,69.72,4600.0,51.6888,51.763,51.6888,51.763,4600.0
2008-07-02 15:25:00,69.75,69.76,69.57,69.6,6300.0,51.7853,51.7927,51.6517,51.674,6300.0
2008-07-02 15:30:00,69.56,69.56,69.43,69.43,4400.0,51.6443,51.6443,51.5477,51.5477,4400.0
2008-07-02 15:35:00,69.39,69.5,69.32,69.39,20800.0,51.518,51.5997,51.4661,51.518,20800.0
2008-07-02 15:40:00,69.4,69.4,69.27,69.3,20600.0,51.5255,51.5255,51.4289,51.4512,20600.0
2008-07-02 15:45:00,69.35,69.35,69.21,69.21,16900.0,51.4883,51.4883,51.3844,51.3844,16900.0
2008-07-02 15:50:00,69.19,69.25,69.14,69.18,15400.0,51.3696,51.4141,51.3324,51.3621,15400.0
2008-07-02 15:55:00,69.19,69.26,69.12,69.16,13600.0,51.3696,51.4215,51.3176,51.3473,13600.0
2008-07-02 16:00:00,69.12,69.23,69.12,69.23,5700.0,51.3176,51.3993,51.3176,51.3993,5700.0
2008-07-02 16:05:00,69.17,69.17,69.17,69.17,100.0,51.3547,51.3547,51.3547,51.3547,100.0
2008-07-02 16:10:00,70.2,70.2,70.2,70.2,300.0,52.1194,52.1194,52.1194,52.1194,300.0
2008-07-03 09:30:00,69.48,69.73,69.44,69.44,7000.0,51.5849,51.7705,51.5552,51.5552,7000.0
2008-07-03 09:35:00,69.47,69.51,69.34,69.34,13300.0,51.5774,51.6071,51.4809,51.4809,13300.0
2008-07-03 09:40:00,69.32,69.38,69.19,69.19,29800.0,51.4661,51.5106,51.3696,51.3696,29800.0
2008-07-03 09:45:00,69.17,69.17,68.71,68.89,33200.0,51.3547,51.3547,51.0132,51.1468,33200.0
2008-07-03 09:50:00,68.87,68.92,68.75,68.92,24800.0,51.132,51.1691,51.0429,51.1691,24800.0
2008-07-03 09:55:00,68.93,69.03,68.88,68.95,19900.0,51.1765,51.2508,51.1394,51.1914,19900.0
2008-07-03 10:00:00,68.93,68.94,68.43,68.59,65300.0,51.1765,51.1839,50.8053,50.9241,65300.0
2008-07-03 10:05:00,68.6,68.86,68.6,68.75,22000.0,50.9315,51.1245,50.9315,51.0429,22000.0
2008-07-03 10:10:00,68.75,68.81,68.66,68.76,15000.0,51.0429,51.0874,50.9761,51.0503,15000.0
2008-07-03 10:15:00,68.77,68.99,68.73,68.95,17500.0,51.0577,51.2211,51.028,51.1914,17500.0
2008-07-03 10:20:00,68.93,69.09,68.92,68.96,21200.0,51.1765,51.2953,51.1691,51.1988,21200.0
2008-07-03 10:25:00,69.03,69.16,69.01,69.15,7500.0,51.2508,51.3473,51.2359,51.3399,7500.0
2008-07-03 10:30:00,69.18,69.23,69.12,69.16,10800.0,51.3621,51.3993,51.3176,51.3473,10800.0
2008-07-03 10:35:00,69.13,69.35,69.08,69.3,20500.0,51.325,51.4883,51.2879,51.4512,20500.0
2008-07-03 10:40:00,69.33,69.37,69.22,69.25,17400.0,51.4735,51.5032,51.3918,51.4141,17400.0
2008-07-03 10:45:00,69.21,69.37,69.08,69.31,12100.0,51.3844,51.5032,51.2879,51.4586,12100.0
2008-07-03 10:50:00,69.32,69.41,69.28,69.38,18900.0,51.4661,51.5329,51.4364,51.5106,18900.0
2008-07-03 10:55:00,69.37,69.37,69.26,69.28,8200.0,51.5032,51.5032,51.4215,51.4364,8200.0
2008-07-03 11:00:00,69.24,69.42,69.23,69.28,32100.0,51.4067,51.5403,51.3993,51.4364,32100.0
2008-07-03 11:05:00,69.31,69.52,69.29,69.46,13700.0,51.4586,51.6146,51.4438,51.57,13700.0
2008-07-03 11:10:00,69.49,69.52,69.4,69.51,19700.0,51.5923,51.6146,51.5255,51.6071,19700.0
2008-07-03 11:15:00,69.52,69.54,69.41,69.44,13900.0,51.6146,51.6294,51.5329,51.5552,13900.0
2008-07-03 11:20:00,69.46,69.46,69.32,69.37,9800.0,51.57,51.57,51.4661,51.5032,9800.0
2008-07-03 11:25:00,69.35,69.55,69.35,69.53,9000.0,51.4883,51.6368,51.4883,51.622,9000.0
2008-07-03 11:30:00,69.56,69.56,69.31,69.34,29000.0,51.6443,51.6443,51.4586,51.4809,29000.0
2008-07-03 11:35:00,69.34,69.38,69.32,69.35,12700.0,51.4809,51.5106,51.4661,51.4883,12700.0
2008-07-03 11:40:00,69.34,69.36,69.28,69.29,12800.0,51.4809,51.4958,51.4364,51.4438,12800.0
2008-07-03 11:45:00,69.25,69.4,69.25,69.4,9000.0,51.4141,51.5255,51.4141,51.5255,9000.0
2008-07-03 11:50:00,69.39,69.43,69.33,69.33,4900.0,51.518,51.5477,51.4735,51.4735,4900.0
2008-07-03 11:55:00,69.33,69.33,69.24,69.31,9700.0,51.4735,51.4735,51.4067,51.4586,9700.0
2008-07-03 12:00:00,69.33,69.33,69.17,69.2,10300.0,51.4735,51.4735,51.3547,51.377,10300.0
2008-07-03 12:05:00,69.21,69.22,69.07,69.08,25200.0,51.3844,51.3918,51.2805,51.2879,25200.0
2008-07-03 12:10:00,69.11,69.11,69.0,69.08,14800.0,51.3102,51.3102,51.2285,51.2879,14800.0
2008-07-03 12:15:00,69.05,69.2,69.05,69.2,50400.0,51.2656,51.377,51.2656,51.377,50400.0
2008-07-03 12:20:00,69.18,69.2,69.11,69.18,37900.0,51.3621,51.377,51.3102,51.3621,37900.0
2008-07-03 12:25:00,69.19,69.25,69.17,69.23,19300.0,51.3696,51.4141,51.3547,51.3993,19300.0
2008-07-03 12:30:00,69.22,69.22,68.97,69.01,11800.0,51.3918,51.3918,51.2062,51.2359,11800.0
2008-07-03 12:35:00,69.02,69.24,68.97,69.15,51600.0,51.2433,51.4067,51.2062,51.3399,51600.0
2008-07-03 12:40:00,69.14,69.15,69.01,69.07,21500.0,51.3324,51.3399,51.2359,51.2805,21500.0
2008-07-03 12:45:00,69.11,69.2,69.08,69.19,21700.0,51.3102,51.377,51.2879,51.3696,21700.0
2008-07-03 12:50:00,69.19,69.19,69.0,69.03,20400.0,51.3696,51.3696,51.2285,51.2508,20400.0
2008-07-03 12:55:00,69.04,69.13,69.01,69.03,13500.0,51.2582,51.325,51.2359,51.2508,13500.0
2008-07-07 09:30:00,69.46,69.5,69.36,69.48,29600.0,51.57,51.5997,51.4958,51.5849,29600.0
2008-07-07 09:35:00,69.47,69.59,69.46,69.54,40300.0,51.5774,51.6665,51.57,51.6294,40300.0
2008-07-07 09:40:00,69.56,69.57,69.47,69.5,21500.0,51.6443,51.6517,51.5774,51.5997,21500.0
2008-07-07 09:45:00,69.49,69.65,69.48,69.52,29200.0,51.5923,51.7111,51.5849,51.6146,29200.0
2008-07-07 09:50:00,69.53,69.67,69.5,69.65,28400.0,51.622,51.7259,51.5997,51.7111,28400.0
2008-07-07 09:55:00,69.66,69.67,69.57,69.6,22900.0,51.7185,51.7259,51.6517,51.674,22900.0
2008-07-07 10:00:00,69.66,69.66,69.51,69.52,26500.0,51.7185,51.7185,51.6071,51.6146,26500.0
2008-07-07 10:05:00,69.53,69.57,69.51,69.51,28100.0,51.622,51.6517,51.6071,51.6071,28100.0
2008-07-07 10:10:00,69.53,69.55,69.45,69.45,9600.0,51.622,51.6368,51.5626,51.5626,9600.0
2008-07-07 10:15:00,69.45,69.45,69.33,69.34,10500.0,51.5626,51.5626,51.4735,51.4809,10500.0
2008-07-07 10:20:00,69.33,69.41,69.32,69.41,21200.0,51.4735,51.5329,51.4661,51.5329,21200.0
2008-07-07 10:25:00,69.4,69.44,69.36,69.4,12100.0,51.5255,51.5552,51.4958,51.5255,12100.0
2008-07-07 10:30:00,69.41,69.49,69.41,69.44,11000.0,51.5329,51.5923,51.5329,51.5552,11000.0
2008-07-07 10:35:00,69.44,69.56,69.44,69.56,6800.0,51.5552,51.6443,51.5552,51.6443,6800.0
2008-07-07 10:40:00,69.56,69.57,69.47,69.49,11800.0,51.6443,51.6517,51.5774,51.5923,11800.0
2008-07-07 10:45:00,69.49,69.55,69.42,69.42,14000.0,51.5923,51.6368,51.5403,51.5403,14000.0
2008-07-07 10:50:00,69.42,69.46,69.42,69.44,5000.0,51.5403,51.57,51.5403,51.5552,5000.0
2008-07-07 10:55:00,69.38,69.39,69.34,69.36,8800.0,51.5106,51.518,51.4809,51.4958,8800.0
2008-07-07 11:00:00,69.37,69.46,69.34,69.45,19200.0,51.5032,51.57,51.4809,51.5626,19200.0
2008-07-07 11:05:00,69.43,69.46,69.25,69.28,17100.0,51.5477,51.57,51.4141,51.4364,17100.0
2008-07-07 11:10:00,69.27,69.34,69.27,69.32,25800.0,51.4289,51.4809,51.4289,51.4661,25800.0
2008-07-07 11:15:00,69.34,69.42,69.32,69.41,14600.0,51.4809,51.5403,51.4661,51.5329,14600.0
2008-07-07 11:20:00,69.43,69.43,69.31,69.31,10600.0,51.5477,51.5477,51.4586,51.4586,10600.0
2008-07-07 11:25:00,69.33,69.42,69.33,69.42,8800.0,51.4735,51.5403,51.4735,51.5403,8800.0
2008-07-07 11:30:00,69.46,69.49,69.31,69.32,14400.0,51.57,51.5923,51.4586,51.4661,14400.0
2008-07-07 11:35:00,69.32,69.34,69.28,69.31,7500.0,51.4661,51.4809,51.4364,51.4586,7500.0
2008-07-07 11:40:00,69.3,69.3,69.19,69.19,6500.0,51.4512,51.4512,51.3696,51.3696,6500.0
2008-07-07 11:45:00,69.19,69.27,69.16,69.17,15200.0,51.3696,51.4289,51.3473,51.3547,15200.0
2008-07-07 11:50:00,69.17,69.25,69.15,69.24,21100.0,51.3547,51.4141,51.3399,51.4067,21100.0
2008-07-07 11:55:00,69.22,69.24,69.18,69.19,7100.0,51.3918,51.4067,51.3621,51.3696,7100.0
2008-07-07 12:00:00,69.18,69.19,69.16,69.16,3300.0,51.3621,51.3696,51.3473,51.3473,3300.0
2008-07-07 12:05:00,69.21,69.25,69.16,69.17,8300.0,51.3844,51.4141,51.3473,51.3547,8300.0
2008-07-07 12:10:00,69.17,69.18,69.03,69.07,5800.0,51.3547,51.3621,51.2508,51.2805,5800.0
2008-07-07 12:15:00,69.06,69.06,68.82,68.85,11700.0,51.273,51.273,51.0949,51.1171,11700.0
2008-07-07 12:20:00,68.85,68.87,68.59,68.71,25400.0,51.1171,51.132,50.9241,51.0132,25400.0
2008-07-07 12:25:00,68.71,68.73,68.41,68.44,20200.0,51.0132,51.028,50.7904,50.8127,20200.0
2008-07-07 12:30:00,68.46,68.54,68.39,68.52,40900.0,50.8276,50.887,50.7756,50.8721,40900.0
2008-07-07 12:35:00,68.5,68.59,68.5,68.57,26400.0,50.8573,50.9241,50.8573,50.9092,26400.0
2008-07-07 12:40:00,68.56,68.64,68.5,68.51,88100.0,50.9018,50.9612,50.8573,50.8647,88100.0
2008-07-07 12:45:00,68.51,68.58,68.41,68.42,22500.0,50.8647,50.9167,50.7904,50.7979,22500.0
2008-07-07 12:50:00,68.41,68.56,68.4,68.47,21800.0,50.7904,50.9018,50.783,50.835,21800.0
2008-07-07 12:55:00,68.47,68.47,68.1,68.11,40200.0,50.835,50.835,50.5603,50.5677,40200.0
2008-07-07 13:00:00,68.13,68.13,67.87,68.05,39100.0,50.5826,50.5826,50.3895,50.5232,39100.0
2008-07-07 13:05:00,68.07,68.08,67.95,68.04,21200.0,50.538,50.5454,50.4489,50.5157,21200.0
2008-07-07 13:10:00,68.06,68.17,68.04,68.09,12100.0,50.5306,50.6123,50.5157,50.5529,12100.0
2008-07-07 13:15:00,68.1,68.19,68.1,68.17,12800.0,50.5603,50.6271,50.5603,50.6123,12800.0
2008-07-07 13:20:00,68.16,68.17,68.06,68.1,12000.0,50.6048,50.6123,50.5306,50.5603,12000.0
2008-07-07 13:25:00,68.13,68.14,68.01,68.02,9600.0,50.5826,50.59,50.4935,50.5009,9600.0
2008-07-07 13:30:00,68.02,68.18,68.02,68.18,8100.0,50.5009,50.6197,50.5009,50.6197,8100.0
2008-07-07 13:35:00,68.14,68.14,67.94,67.99,26100.0,50.59,50.59,50.4415,50.4786,26100.0
2008-07-07 13:40:00,68.0,68.03,67.95,67.96,14200.0,50.486,50.5083,50.4489,50.4564,14200.0
2008-07-07 13:45:00,67.98,68.09,67.98,68.05,16900.0,50.4712,50.5529,50.4712,50.5232,16900.0
2008-07-07 13:50:00,68.02,68.02,67.97,67.98,9800.0,50.5009,50.5009,50.4638,50.4712,9800.0
2008-07-07 13:55:00,67.97,68.1,67.97,68.01,11400.0,50.4638,50.5603,50.4638,50.4935,11400.0
2008-07-07 14:00:00,68.02,68.13,68.02,68.11,15200.0,50.5009,50.5826,50.5009,50.5677,15200.0
2008-07-07 14:05:00,68.08,68.08,67.81,67.89,24500.0,50.5454,50.5454,50.345,50.4044,24500.0
2008-07-07 14:10:00,67.84,68.04,67.81,68.01,23700.0,50.3673,50.5157,50.345,50.4935,23700.0
2008-07-07 14:15:00,67.99,68.03,67.91,68.0,21800.0,50.4786,50.5083,50.4192,50.486,21800.0
2008-07-07 14:20:00,68.01,68.18,68.01,68.16,31000.0,50.4935,50.6197,50.4935,50.6048,31000.0
2008-07-07 14:25:00,68.16,68.16,68.01,68.06,17800.0,50.6048,50.6048,50.4935,50.5306,17800.0
2008-07-07 14:30:00,68.07,68.13,68.07,68.12,5800.0,50.538,50.5826,50.538,50.5751,5800.0
2008-07-07 14:35:00,68.09,68.1,68.0,68.04,34700.0,50.5529,50.5603,50.486,50.5157,34700.0
2008-07-07 14:40:00,68.04,68.06,67.91,67.91,24600.0,50.5157,50.5306,50.4192,50.4192,24600.0
2008-07-07 14:45:00,67.88,67.94,67.84,67.92,41200.0,50.397,50.4415,50.3673,50.4267,41200.0
2008-07-07 14:50:00,67.94,67.98,67.89,67.9,24900.0,50.4415,50.4712,50.4044,50.4118,24900.0
2008-07-07 14:55:00,67.87,68.0,67.86,68.0,38400.0,50.3895,50.486,50.3821,50.486,38400.0
2008-07-07 15:00:00,68.02,68.31,68.02,68.21,39300.0,50.5009,50.7162,50.5009,50.642,39300.0
2008-07-07 15:05:00,68.18,68.28,68.15,68.27,76800.0,50.6197,50.6939,50.5974,50.6865,76800.0
2008-07-07 15:10:00,68.27,68.41,68.23,68.38,47400.0,50.6865,50.7904,50.6568,50.7682,47400.0
2008-07-07 15:15:00,68.39,68.55,68.35,68.55,57800.0,50.7756,50.8944,50.7459,50.8944,57800.0
2008-07-07 15:20:00,68.55,68.55,68.41,68.49,71000.0,50.8944,50.8944,50.7904,50.8498,71000.0
2008-07-07 15:25:00,68.47,68.8,68.42,68.8,72900.0,50.835,51.08,50.7979,51.08,72900.0
2008-07-07 15:30:00,68.8,68.95,68.71,68.95,103600.0,51.08,51.1914,51.0132,51.1914,103600.0
2008-07-07 15:35:00,68.94,69.0,68.85,68.98,88000.0,51.1839,51.2285,51.1171,51.2136,88000.0
2008-07-07 15:40:00,68.99,69.07,68.82,68.82,101600.0,51.2211,51.2805,51.0949,51.0949,101600.0
2008-07-07 15:45:00,68.8,68.89,68.75,68.77,104100.0,51.08,51.1468,51.0429,51.0577,104100.0
2008-07-07 15:50:00,68.78,68.82,68.51,68.51,114100.0,51.0652,51.0949,50.8647,50.8647,114100.0
2008-07-07 15:55:00,68.49,68.54,68.36,68.39,154800.0,50.8498,50.887,50.7533,50.7756,154800.0
2008-07-08 09:30:00,68.32,68.39,68.16,68.16,80600.0,50.7236,50.7756,50.6048,50.6048,80600.0
2008-07-08 09:35:00,68.14,68.42,68.12,68.39,46100.0,50.59,50.7979,50.5751,50.7756,46100.0
2008-07-08 09:40:00,68.42,68.67,68.42,68.62,33100.0,50.7979,50.9835,50.7979,50.9464,33100.0
2008-07-08 09:45:00,68.62,68.65,68.43,68.43,29300.0,50.9464,50.9686,50.8053,50.8053,29300.0
2008-07-08 09:50:00,68.4,68.55,68.4,68.48,31000.0,50.783,50.8944,50.783,50.8424,31000.0
2008-07-08 09:55:00,68.44,68.47,68.36,68.41,37700.0,50.8127,50.835,50.7533,50.7904,37700.0
2008-07-08 10:00:00,68.39,68.43,68.11,68.33,61800.0,50.7756,50.8053,50.5677,50.7311,61800.0
2008-07-08 10:05:00,68.29,68.46,68.21,68.45,39700.0,50.7014,50.8276,50.642,50.8201,39700.0
2008-07-08 10:10:00,68.47,68.54,68.3,68.33,34000.0,50.835,50.887,50.7088,50.7311,34000.0
2008-07-08 10:15:00,68.29,68.44,68.2,68.3,40400.0,50.7014,50.8127,50.6345,50.7088,40400.0
2008-07-08 10:20:00,68.27,68.31,68.18,68.23,35700.0,50.6865,50.7162,50.6197,50.6568,35700.0
2008-07-08 10:25:00,68.23,68.26,68.12,68.2,28800.0,50.6568,50.6791,50.5751,50.6345,28800.0
2008-07-08 10:30:00,68.21,68.31,68.08,68.14,46300.0,50.642,50.7162,50.5454,50.59,46300.0
2008-07-08 10:35:00,68.15,68.18,67.89,67.94,71700.0,50.5974,50.6197,50.4044,50.4415,71700.0
2008-07-08 10:40:00,67.92,67.97,67.85,67.96,1022900.0,50.4267,50.4638,50.3747,50.4564,1022900.0
2008-07-08 10:45:00,67.96,68.03,67.85,68.03,26700.0,50.4564,50.5083,50.3747,50.5083,26700.0
2008-07-08 10:50:00,68.02,68.07,67.99,68.04,34800.0,50.5009,50.538,50.4786,50.5157,34800.0
2008-07-08 10:55:00,68.01,68.18,68.01,68.12,42400.0,50.4935,50.6197,50.4935,50.5751,42400.0
2008-07-08 11:00:00,68.14,68.19,68.08,68.11,27900.0,50.59,50.6271,50.5454,50.5677,27900.0
2008-07-08 11:05:00,68.12,68.22,68.0,68.21,13700.0,50.5751,50.6494,50.486,50.642,13700.0
2008-07-08 11:10:00,68.22,68.4,68.18,68.4,33700.0,50.6494,50.783,50.6197,50.783,33700.0
2008-07-08 11:15:00,68.37,68.53,68.31,68.42,38700.0,50.7608,50.8795,50.7162,50.7979,38700.0
2008-07-08 11:20:00,68.43,68.51,68.41,68.46,19600.0,50.8053,50.8647,50.7904,50.8276,19600.0
2008-07-08 11:25:00,68.44,68.54,68.39,68.53,66100.0,50.8127,50.887,50.7756,50.8795,66100.0
2008-07-08 11:30:00,68.52,68.52,68.41,68.47,32600.0,50.8721,50.8721,50.7904,50.835,32600.0
2008-07-08 11:35:00,68.48,68.53,68.44,68.46,28200.0,50.8424,50.8795,50.8127,50.8276,28200.0
2008-07-08 11:40:00,68.42,68.43,68.36,68.42,15800.0,50.7979,50.8053,50.7533,50.7979,15800.0
2008-07-08 11:45:00,68.38,68.46,68.35,68.4,16200.0,50.7682,50.8276,50.7459,50.783,16200.0
2008-07-08 11:50:00,68.4,68.47,68.39,68.41,15100.0,50.783,50.835,50.7756,50.7904,15100.0
2008-07-08 11:55:00,68.38,68.4,68.3,68.4,18700.0,50.7682,50.783,50.7088,50.783,18700.0
2008-07-08 12:00:00,68.39,68.39,68.33,68.35,16100.0,50.7756,50.7756,50.7311,50.7459,16100.0
2008-07-08 12:05:00,68.35,68.54,68.35,68.48,30700.0,50.7459,50.887,50.7459,50.8424,30700.0
2008-07-08 12:10:00,68.48,68.5,68.41,68.46,26500.0,50.8424,50.8573,50.7904,50.8276,26500.0
2008-07-08 12:15:00,68.47,68.58,68.46,68.48,21400.0,50.835,50.9167,50.8276,50.8424,21400.0
2008-07-08 12:20:00,68.46,68.65,68.41,68.61,44200.0,50.8276,50.9686,50.7904,50.9389,44200.0
2008-07-08 12:25:00,68.58,68.69,68.58,68.69,21100.0,50.9167,50.9983,50.9167,50.9983,21100.0
2008-07-08 12:30:00,68.7,68.79,68.65,68.7,17900.0,51.0058,51.0726,50.9686,51.0058,17900.0
2008-07-08 12:35:00,68.7,68.74,68.67,68.72,20300.0,51.0058,51.0355,50.9835,51.0206,20300.0
2008-07-08 12:40:00,68.69,68.74,68.63,68.65,22300.0,50.9983,51.0355,50.9538,50.9686,22300.0
2008-07-08 12:45:00,68.65,68.68,68.56,68.56,23800.0,50.9686,50.9909,50.9018,50.9018,23800.0
2008-07-08 12:50:00,68.56,68.62,68.56,68.58,7900.0,50.9018,50.9464,50.9018,50.9167,7900.0
2008-07-08 12:55:00,68.58,68.64,68.58,68.6,15500.0,50.9167,50.9612,50.9167,50.9315,15500.0
2008-07-08 13:00:00,68.59,68.68,68.56,68.66,20900.0,50.9241,50.9909,50.9018,50.9761,20900.0
2008-07-08 13:05:00,68.67,68.77,68.66,68.73,19000.0,50.9835,51.0577,50.9761,51.028,19000.0
2008-07-08 13:10:00,68.72,68.72,68.66,68.7,15400.0,51.0206,51.0206,50.9761,51.0058,15400.0
2008-07-08 13:15:00,68.7,68.7,68.5,68.53,23300.0,51.0058,51.0058,50.8573,50.8795,23300.0
2008-07-08 13:20:00,68.53,68.55,68.41,68.43,20200.0,50.8795,50.8944,50.7904,50.8053,20200.0
2008-07-08 13:25:00,68.43,68.54,68.43,68.51,40100.0,50.8053,50.887,50.8053,50.8647,40100.0
2008-07-08 13:30:00,68.51,68.53,68.44,68.46,22800.0,50.8647,50.8795,50.8127,50.8276,22800.0
2008-07-08 13:35:00,68.44,68.49,68.27,68.27,20300.0,50.8127,50.8498,50.6865,50.6865,20300.0
2008-07-08 13:40:00,68.26,68.41,68.26,68.41,21500.0,50.6791,50.7904,50.6791,50.7904,21500.0
2008-07-08 13:45:00,68.38,68.48,68.33,68.39,16900.0,50.7682,50.8424,50.7311,50.7756,16900.0
2008-07-08 13:50:00,68.39,68.41,68.28,68.3,19600.0,50.7756,50.7904,50.6939,50.7088,19600.0
2008-07-08 13:55:00,68.31,68.38,68.24,68.3,18000.0,50.7162,50.7682,50.6642,50.7088,18000.0
2008-07-08 14:00:00,68.31,68.41,68.28,68.39,21800.0,50.7162,50.7904,50.6939,50.7756,21800.0
2008-07-08 14:05:00,68.38,68.47,68.36,68.41,13200.0,50.7682,50.835,50.7533,50.7904,13200.0
2008-07-08 14:10:00,68.42,68.52,68.41,68.41,24500.0,50.7979,50.8721,50.7904,50.7904,24500.0
2008-07-08 14:15:00,68.4,68.47,68.37,68.46,16400.0,50.783,50.835,50.7608,50.8276,16400.0
2008-07-08 14:20:00,68.48,68.55,68.43,68.43,39300.0,50.8424,50.8944,50.8053,50.8053,39300.0
2008-07-08 14:25:00,68.4,68.52,68.37,68.51,59700.0,50.783,50.8721,50.7608,50.8647,59700.0
2008-07-08 14:30:00,68.53,68.63,68.48,68.54,39900.0,50.8795,50.9538,50.8424,50.887,39900.0
2008-07-08 14:35:00,68.55,68.77,68.54,68.64,54200.0,50.8944,51.0577,50.887,50.9612,54200.0
2008-07-08 14:40:00,68.66,68.95,68.66,68.9,43300.0,50.9761,51.1914,50.9761,51.1542,43300.0
2008-07-08 14:45:00,68.87,69.0,68.86,68.92,37800.0,51.132,51.2285,51.1245,51.1691,37800.0
2008-07-08 14:50:00,68.93,69.04,68.9,69.04,51200.0,51.1765,51.2582,51.1542,51.2582,51200.0
2008-07-08 14:55:00,69.03,69.13,68.94,69.13,23500.0,51.2508,51.325,51.1839,51.325,23500.0
2008-07-08 15:00:00,69.13,69.19,69.05,69.18,21200.0,51.325,51.3696,51.2656,51.3621,21200.0
2008-07-08 15:05:00,69.18,69.32,69.12,69.32,45500.0,51.3621,51.4661,51.3176,51.4661,45500.0
2008-07-08 15:10:00,69.32,69.38,69.24,69.32,49100.0,51.4661,51.5106,51.4067,51.4661,49100.0
2008-07-08 15:15:00,69.32,69.37,69.28,69.33,27200.0,51.4661,51.5032,51.4364,51.4735,27200.0
2008-07-08 15:20:00,69.29,69.32,69.22,69.32,22500.0,51.4438,51.4661,51.3918,51.4661,22500.0
2008-07-08 15:25:00,69.28,69.4,69.26,69.4,24100.0,51.4364,51.5255,51.4215,51.5255,24100.0
2008-07-08 15:30:00,69.4,69.43,69.34,69.41,65400.0,51.5255,51.5477,51.4809,51.5329,65400.0
2008-07-08 15:35:00,69.4,69.42,69.28,69.42,42000.0,51.5255,51.5403,51.4364,51.5403,42000.0
2008-07-08 15:40:00,69.45,69.48,69.37,69.4,34600.0,51.5626,51.5849,51.5032,51.5255,34600.0
2008-07-08 15:45:00,69.4,69.48,69.39,69.47,43500.0,51.5255,51.5849,51.518,51.5774,43500.0
2008-07-08 15:50:00,69.47,69.62,69.47,69.61,75200.0,51.5774,51.6888,51.5774,51.6814,75200.0
2008-07-08 15:55:00,69.6,69.65,69.58,69.62,48500.0,51.674,51.7111,51.6591,51.6888,48500.0
2008-07-08 16:00:00,69.69,69.74,69.58,69.74,10700.0,51.7408,51.7779,51.6591,51.7779,10700.0
2008-07-08 16:05:00,69.74,69.74,69.74,69.74,0.0,51.7779,51.7779,51.7779,51.7779,0.0
2008-07-08 16:10:00,69.74,69.74,69.74,69.74,0.0,51.7779,51.7779,51.7779,51.7779,0.0
2008-07-09 09:30:00,69.77,69.83,69.69,69.8,30600.0,51.8002,51.8447,51.7408,51.8224,30600.0
2008-07-09 09:35:00,69.8,69.86,69.63,69.64,23800.0,51.8224,51.867,51.6962,51.7037,23800.0
2008-07-09 09:40:00,69.63,69.69,69.53,69.62,33400.0,51.6962,51.7408,51.622,51.6888,33400.0
2008-07-09 09:45:00,69.61,69.76,69.59,69.62,43900.0,51.6814,51.7927,51.6665,51.6888,43900.0
2008-07-09 09:50:00,69.62,69.65,69.45,69.48,51000.0,51.6888,51.7111,51.5626,51.5849,51000.0
2008-07-09 09:55:00,69.49,69.59,69.48,69.59,39600.0,51.5923,51.6665,51.5849,51.6665,39600.0
2008-07-09 10:00:00,69.57,69.59,69.47,69.47,30100.0,51.6517,51.6665,51.5774,51.5774,30100.0
2008-07-09 10:05:00,69.45,69.56,69.39,69.56,32000.0,51.5626,51.6443,51.518,51.6443,32000.0
2008-07-09 10:10:00,69.56,69.6,69.52,69.6,34000.0,51.6443,51.674,51.6146,51.674,34000.0
2008-07-09 10:15:00,69.56,69.74,69.56,69.72,33500.0,51.6443,51.7779,51.6443,51.763,33500.0
2008-07-09 10:20:00,69.71,69.8,69.66,69.73,26400.0,51.7556,51.8224,51.7185,51.7705,26400.0
2008-07-09 10:25:00,69.75,69.85,69.75,69.84,28600.0,51.7853,51.8596,51.7853,51.8521,28600.0
2008-07-09 10:30:00,69.83,69.84,69.73,69.77,17000.0,51.8447,51.8521,51.7705,51.8002,17000.0
2008-07-09 10:35:00,69.77,69.79,69.65,69.68,48500.0,51.8002,51.815,51.7111,51.7334,48500.0
2008-07-09 10:40:00,69.7,69.72,69.59,69.59,26800.0,51.7482,51.763,51.6665,51.6665,26800.0
2008-07-09 10:45:00,69.6,69.69,69.56,69.63,18400.0,51.674,51.7408,51.6443,51.6962,18400.0
2008-07-09 10:50:00,69.63,69.69,69.62,69.68,30100.0,51.6962,51.7408,51.6888,51.7334,30100.0
2008-07-09 10:55:00,69.69,69.81,69.69,69.76,17900.0,51.7408,51.8299,51.7408,51.7927,17900.0
2008-07-09 11:00:00,69.77,69.86,69.74,69.85,28600.0,51.8002,51.867,51.7779,51.8596,28600.0
2008-07-09 11:05:00,69.86,69.86,69.78,69.79,13400.0,51.867,51.867,51.8076,51.815,13400.0
2008-07-09 11:10:00,69.81,69.83,69.74,69.74,17200.0,51.8299,51.8447,51.7779,51.7779,17200.0
2008-07-09 11:15:00,69.72,69.78,69.66,69.78,27400.0,51.763,51.8076,51.7185,51.8076,27400.0
2008-07-09 11:20:00,69.73,69.81,69.73,69.8,30900.0,51.7705,51.8299,51.7705,51.8224,30900.0
2008-07-09 11:25:00,69.83,69.92,69.83,69.89,8400.0,51.8447,51.9115,51.8447,51.8893,8400.0
2008-07-09 11:30:00,69.88,69.88,69.82,69.84,12400.0,51.8818,51.8818,51.8373,51.8521,12400.0
2008-07-09 11:35:00,69.84,69.84,69.68,69.68,13800.0,51.8521,51.8521,51.7334,51.7334,13800.0
2008-07-09 11:40:00,69.69,69.74,69.66,69.72,27700.0,51.7408,51.7779,51.7185,51.763,27700.0
2008-07-09 11:45:00,69.71,69.75,69.68,69.71,24700.0,51.7556,51.7853,51.7334,51.7556,24700.0
2008-07-09 11:50:00,69.67,69.67,69.59,69.66,16100.0,51.7259,51.7259,51.6665,51.7185,16100.0
2008-07-09 11:55:00,69.67,69.69,69.64,69.66,13300.0,51.7259,51.7408,51.7037,51.7185,13300.0
2008-07-09 12:00:00,69.65,69.67,69.58,69.62,15700.0,51.7111,51.7259,51.6591,51.6888,15700.0
2008-07-09 12:05:00,69.56,69.61,69.51,69.61,59000.0,51.6443,51.6814,51.6071,51.6814,59000.0
2008-07-09 12:10:00,69.62,69.63,69.58,69.58,16500.0,51.6888,51.6962,51.6591,51.6591,16500.0
2008-07-09 12:15:00,69.57,69.68,69.57,69.64,13700.0,51.6517,51.7334,51.6517,51.7037,13700.0
2008-07-09 12:20:00,69.65,69.72,69.59,69.59,24600.0,51.7111,51.763,51.6665,51.6665,24600.0
2008-07-09 12:25:00,69.6,69.62,69.57,69.59,14900.0,51.674,51.6888,51.6517,51.6665,14900.0
2008-07-09 12:30:00,69.6,69.62,69.56,69.6,21400.0,51.674,51.6888,51.6443,51.674,21400.0
2008-07-09 12:35:00,69.57,69.57,69.37,69.41,21000.0,51.6517,51.6517,51.5032,51.5329,21000.0
2008-07-09 12:40:00,69.43,69.44,69.38,69.44,20900.0,51.5477,51.5552,51.5106,51.5552,20900.0
2008-07-09 12:45:00,69.44,69.44,69.36,69.37,23300.0,51.5552,51.5552,51.4958,51.5032,23300.0
2008-07-09 12:50:00,69.39,69.47,69.39,69.45,15700.0,51.518,51.5774,51.518,51.5626,15700.0
2008-07-09 12:55:00,69.44,69.46,69.4,69.41,17700.0,51.5552,51.57,51.5255,51.5329,17700.0
2008-07-09 13:00:00,69.41,69.43,69.24,69.27,16100.0,51.5329,51.5477,51.4067,51.4289,16100.0
2008-07-09 13:05:00,69.26,69.32,69.2,69.22,21500.0,51.4215,51.4661,51.377,51.3918,21500.0
2008-07-09 13:10:00,69.24,69.3,69.23,69.29,11700.0,51.4067,51.4512,51.3993,51.4438,11700.0
2008-07-09 13:15:00,69.28,69.33,69.23,69.33,17500.0,51.4364,51.4735,51.3993,51.4735,17500.0
2008-07-09 13:20:00,69.35,69.37,69.31,69.32,13000.0,51.4883,51.5032,51.4586,51.4661,13000.0
2008-07-09 13:25:00,69.31,69.34,69.27,69.33,18000.0,51.4586,51.4809,51.4289,51.4735,18000.0
2008-07-09 13:30:00,69.33,69.43,69.33,69.43,26300.0,51.4735,51.5477,51.4735,51.5477,26300.0
2008-07-09 13:35:00,69.41,69.46,69.33,69.33,9800.0,51.5329,51.57,51.4735,51.4735,9800.0
2008-07-09 13:40:00,69.33,69.41,69.33,69.39,18200.0,51.4735,51.5329,51.4735,51.518,18200.0
2008-07-09 13:45:00,69.38,69.39,69.34,69.39,15400.0,51.5106,51.518,51.4809,51.518,15400.0
2008-07-09 13:50:00,69.39,69.39,69.3,69.32,10700.0,51.518,51.518,51.4512,51.4661,10700.0
2008-07-09 13:55:00,69.29,69.34,69.29,69.34,16800.0,51.4438,51.4809,51.4438,51.4809,16800.0
2008-07-09 14:00:00,69.34,69.34,69.14,69.27,29500.0,51.4809,51.4809,51.3324,51.4289,29500.0
2008-07-09 14:05:00,69.28,69.32,69.21,69.31,14300.0,51.4364,51.4661,51.3844,51.4586,14300.0
2008-07-09 14:10:00,69.3,69.35,69.28,69.31,23200.0,51.4512,51.4883,51.4364,51.4586,23200.0
2008-07-09 14:15:00,69.29,69.34,69.13,69.13,15700.0,51.4438,51.4809,51.325,51.325,15700.0
2008-07-09 14:20:00,69.12,69.2,69.09,69.19,30800.0,51.3176,51.377,51.2953,51.3696,30800.0
2008-07-09 14:25:00,69.19,69.21,69.13,69.14,18600.0,51.3696,51.3844,51.325,51.3324,18600.0
2008-07-09 14:30:00,69.15,69.2,69.13,69.13,10300.0,51.3399,51.377,51.325,51.325,10300.0
2008-07-09 14:35:00,69.12,69.13,69.03,69.06,13500.0,51.3176,51.325,51.2508,51.273,13500.0
2008-07-09 14:40:00,69.06,69.13,68.98,68.98,19700.0,51.273,51.325,51.2136,51.2136,19700.0
2008-07-09 14:45:00,68.98,69.06,68.97,68.99,19300.0,51.2136,51.273,51.2062,51.2211,19300.0
2008-07-09 14:50:00,68.98,68.98,68.72,68.78,41200.0,51.2136,51.2136,51.0206,51.0652,41200.0
2008-07-09 14:55:00,68.77,68.82,68.72,68.77,17000.0,51.0577,51.0949,51.0206,51.0577,17000.0
2008-07-09 15:00:00,68.76,68.76,68.58,68.68,29600.0,51.0503,51.0503,50.9167,50.9909,29600.0
2008-07-09 15:05:00,68.68,68.74,68.57,68.57,26000.0,50.9909,51.0355,50.9092,50.9092,26000.0
2008-07-09 15:10:00,68.57,68.71,68.57,68.65,27300.0,50.9092,51.0132,50.9092,50.9686,27300.0
2008-07-09 15:15:00,68.65,68.73,68.63,68.67,17000.0,50.9686,51.028,50.9538,50.9835,17000.0
2008-07-09 15:20:00,68.67,68.74,68.65,68.72,31600.0,50.9835,51.0355,50.9686,51.0206,31600.0
2008-07-09 15:25:00,68.73,68.79,68.69,68.7,17500.0,51.028,51.0726,50.9983,51.0058,17500.0
2008-07-09 15:30:00,68.71,68.79,68.7,68.73,23200.0,51.0132,51.0726,51.0058,51.028,23200.0
2008-07-09 15:35:00,68.73,68.75,68.59,68.59,25100.0,51.028,51.0429,50.9241,50.9241,25100.0
2008-07-09 15:40:00,68.61,68.61,68.19,68.19,37900.0,50.9389,50.9389,50.6271,50.6271,37900.0
2008-07-09 15:45:00,68.2,68.34,68.16,68.18,57500.0,50.6345,50.7385,50.6048,50.6197,57500.0
2008-07-09 15:50:00,68.19,68.28,68.19,68.24,19000.0,50.6271,50.6939,50.6271,50.6642,19000.0
2008-07-09 15:55:00,68.23,68.26,68.09,68.12,68600.0,50.6568,50.6791,50.5529,50.5751,68600.0
2008-07-09 16:00:00,68.19,68.24,68.09,68.24,12000.0,50.6271,50.6642,50.5529,50.6642,12000.0
2008-07-09 16:05:00,68.24,68.24,68.24,68.24,0.0,50.6642,50.6642,50.6642,50.6642,0.0
2008-07-09 16:10:00,68.25,68.25,68.25,68.25,800.0,50.6717,50.6717,50.6717,50.6717,800.0
2008-07-10 09:30:00,68.13,68.43,68.13,68.29,26100.0,50.5826,50.8053,50.5826,50.7014,26100.0
2008-07-10 09:35:00,68.31,68.36,68.08,68.09,33600.0,50.7162,50.7533,50.5454,50.5529,33600.0
2008-07-10 09:40:00,68.08,68.52,68.06,68.44,50700.0,50.5454,50.8721,50.5306,50.8127,50700.0
2008-07-10 09:45:00,68.47,68.57,68.38,68.56,13700.0,50.835,50.9092,50.7682,50.9018,13700.0
2008-07-10 09:50:00,68.55,68.55,68.36,68.39,8300.0,50.8944,50.8944,50.7533,50.7756,8300.0
2008-07-10 09:55:00,68.38,68.41,68.19,68.2,15500.0,50.7682,50.7904,50.6271,50.6345,15500.0
2008-07-10 10:00:00,68.19,68.27,67.99,68.05,30100.0,50.6271,50.6865,50.4786,50.5232,30100.0
2008-07-10 10:05:00,68.04,68.1,67.95,67.99,23700.0,50.5157,50.5603,50.4489,50.4786,23700.0
2008-07-10 10:10:00,68.03,68.13,67.88,67.88,22300.0,50.5083,50.5826,50.397,50.397,22300.0
2008-07-10 10:15:00,67.85,67.85,67.71,67.76,12400.0,50.3747,50.3747,50.2707,50.3079,12400.0
2008-07-10 10:20:00,67.75,67.89,67.7,67.83,49900.0,50.3004,50.4044,50.2633,50.3598,49900.0
2008-07-10 10:25:00,67.79,68.01,67.74,67.98,26500.0,50.3301,50.4935,50.293,50.4712,26500.0
2008-07-10 10:30:00,67.99,68.09,67.9,68.02,23800.0,50.4786,50.5529,50.4118,50.5009,23800.0
2008-07-10 10:35:00,68.04,68.11,67.94,68.02,42700.0,50.5157,50.5677,50.4415,50.5009,42700.0
2008-07-10 10:40:00,68.0,68.27,68.0,68.21,25300.0,50.486,50.6865,50.486,50.642,25300.0
2008-07-10 10:45:00,68.29,68.36,68.17,68.2,32000.0,50.7014,50.7533,50.6123,50.6345,32000.0
2008-07-10 10:50:00,68.2,68.21,68.09,68.15,15400.0,50.6345,50.642,50.5529,50.5974,15400.0
2008-07-10 10:55:00,68.14,68.27,68.05,68.07,33300.0,50.59,50.6865,50.5232,50.538,33300.0
2008-07-10 11:00:00,68.08,68.32,67.97,68.27,32300.0,50.5454,50.7236,50.4638,50.6865,32300.0
2008-07-10 11:05:00,68.3,68.35,68.05,68.1,16700.0,50.7088,50.7459,50.5232,50.5603,16700.0
2008-07-10 11:10:00,68.1,68.25,68.1,68.2,14700.0,50.5603,50.6717,50.5603,50.6345,14700.0
2008-07-10 11:15:00,68.18,68.18,67.98,68.04,16400.0,50.6197,50.6197,50.4712,50.5157,16400.0
2008-07-10 11:20:00,68.02,68.12,68.01,68.07,26100.0,50.5009,50.5751,50.4935,50.538,26100.0
2008-07-10 11:25:00,68.09,68.1,68.02,68.08,8100.0,50.5529,50.5603,50.5009,50.5454,8100.0
2008-07-10 11:30:00,68.08,68.43,68.07,68.34,13600.0,50.5454,50.8053,50.538,50.7385,13600.0
2008-07-10 11:35:00,68.35,68.46,68.35,68.39,15200.0,50.7459,50.8276,50.7459,50.7756,15200.0
2008-07-10 11:40:00,68.4,68.46,68.31,68.33,16500.0,50.783,50.8276,50.7162,50.7311,16500.0
2008-07-10 11:45:00,68.33,68.35,68.23,68.23,14300.0,50.7311,50.7459,50.6568,50.6568,14300.0
2008-07-10 11:50:00,68.25,68.39,68.24,68.34,20700.0,50.6717,50.7756,50.6642,50.7385,20700.0
2008-07-10 11:55:00,68.34,68.35,68.18,68.32,18100.0,50.7385,50.7459,50.6197,50.7236,18100.0
2008-07-10 12:00:00,68.32,68.54,68.32,68.48,30100.0,50.7236,50.887,50.7236,50.8424,30100.0
2008-07-10 12:05:00,68.49,68.64,68.49,68.5,18800.0,50.8498,50.9612,50.8498,50.8573,18800.0
2008-07-10 12:10:00,68.5,68.6,68.48,68.58,22000.0,50.8573,50.9315,50.8424,50.9167,22000.0
2008-07-10 12:15:00,68.57,68.66,68.55,68.55,9000.0,50.9092,50.9761,50.8944,50.8944,9000.0
2008-07-10 12:20:00,68.57,68.57,68.46,68.49,10900.0,50.9092,50.9092,50.8276,50.8498,10900.0
2008-07-10 12:25:00,68.51,68.54,68.38,68.38,27300.0,50.8647,50.887,50.7682,50.7682,27300.0
2008-07-10 12:30:00,68.4,68.42,68.36,68.4,10600.0,50.783,50.7979,50.7533,50.783,10600.0
2008-07-10 12:35:00,68.38,68.4,68.34,68.39,12300.0,50.7682,50.783,50.7385,50.7756,12300.0
2008-07-10 12:40:00,68.39,68.48,68.39,68.42,31300.0,50.7756,50.8424,50.7756,50.7979,31300.0
2008-07-10 12:45:00,68.44,68.46,68.37,68.37,6900.0,50.8127,50.8276,50.7608,50.7608,6900.0
2008-07-10 12:50:00,68.38,68.38,68.23,68.24,32300.0,50.7682,50.7682,50.6568,50.6642,32300.0
2008-07-10 12:55:00,68.27,68.28,68.2,68.23,11700.0,50.6865,50.6939,50.6345,50.6568,11700.0
2008-07-10 13:00:00,68.29,68.4,68.28,68.38,19100.0,50.7014,50.783,50.6939,50.7682,19100.0
2008-07-10 13:05:00,68.38,68.46,68.33,68.42,28100.0,50.7682,50.8276,50.7311,50.7979,28100.0
2008-07-10 13:10:00,68.42,68.52,68.38,68.46,25700.0,50.7979,50.8721,50.7682,50.8276,25700.0
2008-07-10 13:15:00,68.47,68.6,68.41,68.59,15600.0,50.835,50.9315,50.7904,50.9241,15600.0
2008-07-10 13:20:00,68.56,68.62,68.52,68.54,18900.0,50.9018,50.9464,50.8721,50.887,18900.0
2008-07-10 13:25:00,68.48,68.62,68.46,68.6,12800.0,50.8424,50.9464,50.8276,50.9315,12800.0
2008-07-10 13:30:00,68.59,68.76,68.59,68.76,14800.0,50.9241,51.0503,50.9241,51.0503,14800.0
2008-07-10 13:35:00,68.75,68.82,68.69,68.74,30900.0,51.0429,51.0949,50.9983,51.0355,30900.0
2008-07-10 13:40:00,68.75,68.77,68.69,68.69,9300.0,51.0429,51.0577,50.9983,50.9983,9300.0
2008-07-10 13:45:00,68.72,68.75,68.72,68.74,10400.0,51.0206,51.0429,51.0206,51.0355,10400.0
2008-07-10 13:50:00,68.75,68.82,68.71,68.81,12200.0,51.0429,51.0949,51.0132,51.0874,12200.0
2008-07-10 13:55:00,68.82,68.86,68.66,68.66,24000.0,51.0949,51.1245,50.9761,50.9761,24000.0
2008-07-10 14:00:00,68.66,68.66,68.59,68.63,16600.0,50.9761,50.9761,50.9241,50.9538,16600.0
2008-07-10 14:05:00,68.62,68.69,68.59,68.6,7200.0,50.9464,50.9983,50.9241,50.9315,7200.0
2008-07-10 14:10:00,68.59,68.64,68.46,68.46,18600.0,50.9241,50.9612,50.8276,50.8276,18600.0
2008-07-10 14:15:00,68.45,68.45,68.34,68.34,9800.0,50.8201,50.8201,50.7385,50.7385,9800.0
2008-07-10 14:20:00,68.34,68.48,68.34,68.4,22000.0,50.7385,50.8424,50.7385,50.783,22000.0
2008-07-10 14:25:00,68.37,68.37,68.02,68.13,62700.0,50.7608,50.7608,50.5009,50.5826,62700.0
2008-07-10 14:30:00,68.14,68.23,68.09,68.1,19700.0,50.59,50.6568,50.5529,50.5603,19700.0
2008-07-10 14:35:00,68.13,68.22,68.11,68.18,20300.0,50.5826,50.6494,50.5677,50.6197,20300.0
2008-07-10 14:40:00,68.19,68.22,67.9,67.9,47700.0,50.6271,50.6494,50.4118,50.4118,47700.0
2008-07-10 14:45:00,67.9,67.99,67.82,67.89,20700.0,50.4118,50.4786,50.3524,50.4044,20700.0
2008-07-10 14:50:00,67.89,67.94,67.71,67.84,40300.0,50.4044,50.4415,50.2707,50.3673,40300.0
2008-07-10 14:55:00,67.81,67.96,67.73,67.85,36700.0,50.345,50.4564,50.2856,50.3747,36700.0
2008-07-10 15:00:00,67.83,68.21,67.83,68.07,61900.0,50.3598,50.642,50.3598,50.538,61900.0
2008-07-10 15:05:00,68.11,68.29,68.04,68.26,39900.0,50.5677,50.7014,50.5157,50.6791,39900.0
2008-07-10 15:10:00,68.26,68.38,68.17,68.34,16100.0,50.6791,50.7682,50.6123,50.7385,16100.0
2008-07-10 15:15:00,68.31,68.36,68.19,68.19,23100.0,50.7162,50.7533,50.6271,50.6271,23100.0
2008-07-10 15:20:00,68.19,68.38,68.19,68.34,32400.0,50.6271,50.7682,50.6271,50.7385,32400.0
2008-07-10 15:25:00,68.36,68.44,68.29,68.36,31900.0,50.7533,50.8127,50.7014,50.7533,31900.0
2008-07-10 15:30:00,68.32,68.4,68.21,68.25,27600.0,50.7236,50.783,50.642,50.6717,27600.0
2008-07-10 15:35:00,68.25,68.25,68.07,68.18,22600.0,50.6717,50.6717,50.538,50.6197,22600.0
2008-07-10 15:40:00,68.18,68.42,68.13,68.36,17900.0,50.6197,50.7979,50.5826,50.7533,17900.0
2008-07-10 15:45:00,68.34,68.45,68.29,68.45,17900.0,50.7385,50.8201,50.7014,50.8201,17900.0
2008-07-10 15:50:00,68.44,68.48,68.34,68.46,16500.0,50.8127,50.8424,50.7385,50.8276,16500.0
2008-07-10 15:55:00,68.46,68.68,68.39,68.68,24400.0,50.8276,50.9909,50.7756,50.9909,24400.0
2008-07-11 09:30:00,67.91,67.91,67.5,67.57,26100.0,50.4192,50.4192,50.1148,50.1668,26100.0
2008-07-11 09:35:00,67.58,67.79,67.58,67.67,26800.0,50.1742,50.3301,50.1742,50.241,26800.0
2008-07-11 09:40:00,67.65,67.83,67.6,67.83,19400.0,50.2262,50.3598,50.1891,50.3598,19400.0
2008-07-11 09:45:00,67.89,68.08,67.86,68.08,32500.0,50.4044,50.5454,50.3821,50.5454,32500.0
2008-07-11 09:50:00,68.09,68.11,67.86,68.07,31900.0,50.5529,50.5677,50.3821,50.538,31900.0
2008-07-11 09:55:00,68.11,68.18,67.99,68.1,21500.0,50.5677,50.6197,50.4786,50.5603,21500.0
2008-07-11 10:00:00,68.13,68.27,67.98,68.24,24100.0,50.5826,50.6865,50.4712,50.6642,24100.0
2008-07-11 10:05:00,68.18,68.24,68.12,68.23,18200.0,50.6197,50.6642,50.5751,50.6568,18200.0
2008-07-11 10:10:00,68.23,68.26,68.13,68.23,15700.0,50.6568,50.6791,50.5826,50.6568,15700.0
2008-07-11 10:15:00,68.26,68.26,68.08,68.13,16500.0,50.6791,50.6791,50.5454,50.5826,16500.0
2008-07-11 10:20:00,68.12,68.14,67.99,68.05,25400.0,50.5751,50.59,50.4786,50.5232,25400.0
2008-07-11 10:25:00,68.07,68.17,67.52,67.69,108400.0,50.538,50.6123,50.1297,50.2559,108400.0
2008-07-11 10:30:00,67.66,67.76,67.5,67.7,22800.0,50.2336,50.3079,50.1148,50.2633,22800.0
2008-07-11 10:35:00,67.67,67.73,67.55,67.55,17200.0,50.241,50.2856,50.1519,50.1519,17200.0
2008-07-11 10:40:00,67.55,67.66,67.53,67.59,15500.0,50.1519,50.2336,50.1371,50.1816,15500.0
2008-07-11 10:45:00,67.62,67.71,67.56,67.68,12800.0,50.2039,50.2707,50.1594,50.2485,12800.0
2008-07-11 10:50:00,67.73,67.81,67.68,67.72,20100.0,50.2856,50.345,50.2485,50.2782,20100.0
2008-07-11 10:55:00,67.72,67.84,67.64,67.77,1033500.0,50.2782,50.3673,50.2188,50.3153,1033500.0
2008-07-11 11:00:00,67.73,67.85,67.61,67.61,19600.0,50.2856,50.3747,50.1965,50.1965,19600.0
2008-07-11 11:05:00,67.62,67.72,67.61,67.64,1018200.0,50.2039,50.2782,50.1965,50.2188,1018200.0
2008-07-11 11:10:00,67.66,67.76,67.63,67.67,12900.0,50.2336,50.3079,50.2113,50.241,12900.0
2008-07-11 11:15:00,67.67,67.71,67.48,67.57,17000.0,50.241,50.2707,50.1,50.1668,17000.0
2008-07-11 11:20:00,67.58,67.58,67.44,67.47,19000.0,50.1742,50.1742,50.0703,50.0926,19000.0
2008-07-11 11:25:00,67.46,67.53,67.4,67.42,2029800.0,50.0851,50.1371,50.0406,50.0554,2029800.0
2008-07-11 11:30:00,67.4,67.4,67.2,67.34,49500.0,50.0406,50.0406,49.8921,49.996,49500.0
2008-07-11 11:35:00,67.37,67.52,67.36,67.48,33900.0,50.0183,50.1297,50.0109,50.1,33900.0
2008-07-11 11:40:00,67.46,67.62,67.44,67.62,15500.0,50.0851,50.2039,50.0703,50.2039,15500.0
2008-07-11 11:45:00,67.59,67.61,67.52,67.54,4700.0,50.1816,50.1965,50.1297,50.1445,4700.0
2008-07-11 11:50:00,67.52,67.53,67.46,67.48,15300.0,50.1297,50.1371,50.0851,50.1,15300.0
2008-07-11 11:55:00,67.47,67.67,67.45,67.66,20400.0,50.0926,50.241,50.0777,50.2336,20400.0
2008-07-11 12:00:00,67.66,67.67,67.52,67.56,12200.0,50.2336,50.241,50.1297,50.1594,12200.0
2008-07-11 12:05:00,67.63,67.63,67.48,67.49,13600.0,50.2113,50.2113,50.1,50.1074,13600.0
2008-07-11 12:10:00,67.49,67.49,67.38,67.45,10100.0,50.1074,50.1074,50.0257,50.0777,10100.0
2008-07-11 12:15:00,67.5,67.53,67.43,67.46,9300.0,50.1148,50.1371,50.0629,50.0851,9300.0
2008-07-11 12:20:00,67.42,67.54,67.41,67.52,8800.0,50.0554,50.1445,50.048,50.1297,8800.0
2008-07-11 12:25:00,67.51,67.51,67.4,67.45,13700.0,50.1223,50.1223,50.0406,50.0777,13700.0
2008-07-11 12:30:00,67.48,67.48,67.3,67.34,10400.0,50.1,50.1,49.9663,49.996,10400.0
2008-07-11 12:35:00,67.35,67.41,67.27,67.27,8900.0,50.0035,50.048,49.9441,49.9441,8900.0
2008-07-11 12:40:00,67.26,67.38,67.24,67.34,11300.0,49.9366,50.0257,49.9218,49.996,11300.0
2008-07-11 12:45:00,67.34,67.34,67.28,67.3,2900.0,49.996,49.996,49.9515,49.9663,2900.0
2008-07-11 12:50:00,67.32,67.37,67.22,67.22,14300.0,49.9812,50.0183,49.9069,49.9069,14300.0
2008-07-11 12:55:00,67.23,67.26,67.13,67.26,9500.0,49.9144,49.9366,49.8401,49.9366,9500.0
2008-07-11 13:00:00,67.23,67.32,67.13,67.3,14300.0,49.9144,49.9812,49.8401,49.9663,14300.0
2008-07-11 13:05:00,67.32,67.32,67.23,67.27,9200.0,49.9812,49.9812,49.9144,49.9441,9200.0
2008-07-11 13:10:00,67.26,67.26,67.12,67.22,11600.0,49.9366,49.9366,49.8327,49.9069,11600.0
2008-07-11 13:15:00,67.22,67.42,67.19,67.39,20500.0,49.9069,50.0554,49.8847,50.0332,20500.0
2008-07-11 13:20:00,67.4,67.48,67.32,67.42,13600.0,50.0406,50.1,49.9812,50.0554,13600.0
2008-07-11 13:25:00,67.41,67.48,67.37,67.42,16600.0,50.048,50.1,50.0183,50.0554,16600.0
2008-07-11 13:30:00,67.4,67.46,67.39,67.44,7200.0,50.0406,50.0851,50.0332,50.0703,7200.0
2008-07-11 13:35:00,67.42,67.6,67.42,67.59,16100.0,50.0554,50.1891,50.0554,50.1816,16100.0
2008-07-11 13:40:00,67.6,67.7,67.57,67.64,27200.0,50.1891,50.2633,50.1668,50.2188,27200.0
2008-07-11 13:45:00,67.64,67.67,67.57,67.59,24500.0,50.2188,50.241,50.1668,50.1816,24500.0
2008-07-11 13:50:00,67.61,67.61,67.52,67.53,16700.0,50.1965,50.1965,50.1297,50.1371,16700.0
2008-07-11 13:55:00,67.55,67.8,67.55,67.65,7500.0,50.1519,50.3376,50.1519,50.2262,7500.0
2008-07-11 14:00:00,67.66,67.8,67.57,67.76,11900.0,50.2336,50.3376,50.1668,50.3079,11900.0
2008-07-11 14:05:00,67.74,67.97,67.74,67.81,25100.0,50.293,50.4638,50.293,50.345,25100.0
2008-07-11 14:10:00,67.79,67.87,67.73,67.8,26000.0,50.3301,50.3895,50.2856,50.3376,26000.0
2008-07-11 14:15:00,67.88,67.9,67.75,67.84,33600.0,50.397,50.4118,50.3004,50.3673,33600.0
2008-07-11 14:20:00,67.81,67.84,67.48,67.5,27700.0,50.345,50.3673,50.1,50.1148,27700.0
2008-07-11 14:25:00,67.49,67.63,67.49,67.53,9800.0,50.1074,50.2113,50.1074,50.1371,9800.0
2008-07-11 14:30:00,67.56,67.56,67.43,67.43,19300.0,50.1594,50.1594,50.0629,50.0629,19300.0
2008-07-11 14:35:00,67.42,67.64,67.41,67.57,15600.0,50.0554,50.2188,50.048,50.1668,15600.0
2008-07-11 14:40:00,67.57,67.66,67.56,67.66,16300.0,50.1668,50.2336,50.1594,50.2336,16300.0
2008-07-11 14:45:00,67.76,68.22,67.71,68.21,25600.0,50.3079,50.6494,50.2707,50.642,25600.0
2008-07-11 14:50:00,68.24,68.48,67.92,68.04,108900.0,50.6642,50.8424,50.4267,50.5157,108900.0
2008-07-11 14:55:00,68.07,68.43,68.0,68.43,32900.0,50.538,50.8053,50.486,50.8053,32900.0
2008-07-11 15:00:00,68.47,68.88,68.26,68.87,2054700.0,50.835,51.1394,50.6791,51.132,2054700.0
2008-07-11 15:05:00,68.86,68.86,68.37,68.53,47300.0,51.1245,51.1245,50.7608,50.8795,47300.0
2008-07-11 15:10:00,68.55,68.59,68.04,68.07,99200.0,50.8944,50.9241,50.5157,50.538,99200.0
2008-07-11 15:15:00,68.07,68.25,68.02,68.02,18900.0,50.538,50.6717,50.5009,50.5009,18900.0
2008-07-11 15:20:00,68.02,68.2,67.92,68.0,27700.0,50.5009,50.6345,50.4267,50.486,27700.0
2008-07-11 15:25:00,68.02,68.23,67.96,68.03,35500.0,50.5009,50.6568,50.4564,50.5083,35500.0
2008-07-11 15:30:00,68.09,68.09,67.7,67.74,20200.0,50.5529,50.5529,50.2633,50.293,20200.0
2008-07-11 15:35:00,67.77,67.9,67.75,67.84,18100.0,50.3153,50.4118,50.3004,50.3673,18100.0
2008-07-11 15:40:00,67.83,67.84,67.7,67.82,27600.0,50.3598,50.3673,50.2633,50.3524,27600.0
2008-07-11 15:45:00,67.84,67.98,67.81,67.9,40200.0,50.3673,50.4712,50.345,50.4118,40200.0
2008-07-11 15:50:00,67.93,68.14,67.92,68.08,27800.0,50.4341,50.59,50.4267,50.5454,27800.0
2008-07-11 15:55:00,68.05,68.1,67.92,67.92,9300.0,50.5232,50.5603,50.4267,50.4267,9300.0
2008-07-14 09:30:00,68.66,68.79,68.61,68.61,53100.0,50.9761,51.0726,50.9389,50.9389,53100.0
2008-07-14 09:35:00,68.6,68.73,68.5,68.54,29800.0,50.9315,51.028,50.8573,50.887,29800.0
2008-07-14 09:40:00,68.57,68.6,68.39,68.43,21800.0,50.9092,50.9315,50.7756,50.8053,21800.0
2008-07-14 09:45:00,68.33,68.45,68.32,68.36,29700.0,50.7311,50.8201,50.7236,50.7533,29700.0
2008-07-14 09:50:00,68.36,68.39,68.2,68.29,42900.0,50.7533,50.7756,50.6345,50.7014,42900.0
2008-07-14 09:55:00,68.26,68.28,68.06,68.06,42900.0,50.6791,50.6939,50.5306,50.5306,42900.0
2008-07-14 10:00:00,68.06,68.06,67.91,68.0,38000.0,50.5306,50.5306,50.4192,50.486,38000.0
2008-07-14 10:05:00,68.0,68.23,68.0,68.2,29200.0,50.486,50.6568,50.486,50.6345,29200.0
2008-07-14 10:10:00,68.14,68.25,68.08,68.23,23100.0,50.59,50.6717,50.5454,50.6568,23100.0
2008-07-14 10:15:00,68.27,68.27,68.14,68.25,24400.0,50.6865,50.6865,50.59,50.6717,24400.0
2008-07-14 10:20:00,68.25,68.27,68.03,68.03,37100.0,50.6717,50.6865,50.5083,50.5083,37100.0
2008-07-14 10:25:00,68.04,68.04,67.79,67.92,33100.0,50.5157,50.5157,50.3301,50.4267,33100.0
2008-07-14 10:30:00,67.93,68.06,67.91,67.95,19000.0,50.4341,50.5306,50.4192,50.4489,19000.0
2008-07-14 10:35:00,67.97,68.08,67.92,67.99,25600.0,50.4638,50.5454,50.4267,50.4786,25600.0
2008-07-14 10:40:00,68.0,68.03,67.84,67.9,18100.0,50.486,50.5083,50.3673,50.4118,18100.0
2008-07-14 10:45:00,67.89,67.9,67.77,67.85,34100.0,50.4044,50.4118,50.3153,50.3747,34100.0
2008-07-14 10:50:00,67.84,68.0,67.82,67.96,12100.0,50.3673,50.486,50.3524,50.4564,12100.0
2008-07-14 10:55:00,68.01,68.15,68.0,68.13,13000.0,50.4935,50.5974,50.486,50.5826,13000.0
2008-07-14 11:00:00,68.12,68.16,67.98,68.01,23200.0,50.5751,50.6048,50.4712,50.4935,23200.0
2008-07-14 11:05:00,68.06,68.06,67.95,67.95,5700.0,50.5306,50.5306,50.4489,50.4489,5700.0
2008-07-14 11:10:00,67.93,67.93,67.74,67.88,12400.0,50.4341,50.4341,50.293,50.397,12400.0
2008-07-14 11:15:00,67.9,67.93,67.84,67.9,18700.0,50.4118,50.4341,50.3673,50.4118,18700.0
2008-07-14 11:20:00,67.91,67.91,67.71,67.72,19400.0,50.4192,50.4192,50.2707,50.2782,19400.0
2008-07-14 11:25:00,67.71,67.82,67.7,67.82,11600.0,50.2707,50.3524,50.2633,50.3524,11600.0
2008-07-14 11:30:00,67.81,67.85,67.65,67.69,20600.0,50.345,50.3747,50.2262,50.2559,20600.0
2008-07-14 11:35:00,67.7,67.79,67.68,67.7,16400.0,50.2633,50.3301,50.2485,50.2633,16400.0
2008-07-14 11:40:00,67.71,67.82,67.67,67.78,15900.0,50.2707,50.3524,50.241,50.3227,15900.0
2008-07-14 11:45:00,67.78,67.81,67.68,67.72,10800.0,50.3227,50.345,50.2485,50.2782,10800.0
2008-07-14 11:50:00,67.74,67.74,67.49,67.49,11100.0,50.293,50.293,50.1074,50.1074,11100.0
2008-07-14 11:55:00,67.49,67.53,67.18,67.45,33400.0,50.1074,50.1371,49.8772,50.0777,33400.0
2008-07-14 12:00:00,67.46,67.52,67.34,67.36,25800.0,50.0851,50.1297,49.996,50.0109,25800.0
2008-07-14 12:05:00,67.35,67.38,67.28,67.36,63800.0,50.0035,50.0257,49.9515,50.0109,63800.0
2008-07-14 12:10:00,67.35,67.39,67.29,67.33,23600.0,50.0035,50.0332,49.9589,49.9886,23600.0
2008-07-14 12:15:00,67.34,67.52,67.34,67.49,24500.0,49.996,50.1297,49.996,50.1074,24500.0
2008-07-14 12:20:00,67.49,67.49,67.39,67.4,7600.0,50.1074,50.1074,50.0332,50.0406,7600.0
2008-07-14 12:25:00,67.41,67.45,67.35,67.39,22000.0,50.048,50.0777,50.0035,50.0332,22000.0
2008-07-14 12:30:00,67.4,67.45,67.31,67.33,37600.0,50.0406,50.0777,49.9738,49.9886,37600.0
2008-07-14 12:35:00,67.33,67.33,67.21,67.31,37100.0,49.9886,49.9886,49.8995,49.9738,37100.0
2008-07-14 12:40:00,67.34,67.36,67.3,67.33,8600.0,49.996,50.0109,49.9663,49.9886,8600.0
2008-07-14 12:45:00,67.32,67.39,67.29,67.35,17300.0,49.9812,50.0332,49.9589,50.0035,17300.0
2008-07-14 12:50:00,67.37,67.49,67.36,67.49,10100.0,50.0183,50.1074,50.0109,50.1074,10100.0
2008-07-14 12:55:00,67.49,67.51,67.34,67.38,19900.0,50.1074,50.1223,49.996,50.0257,19900.0
2008-07-14 13:00:00,67.37,67.37,67.24,67.31,17000.0,50.0183,50.0183,49.9218,49.9738,17000.0
2008-07-14 13:05:00,67.32,67.32,67.15,67.24,14000.0,49.9812,49.9812,49.855,49.9218,14000.0
2008-07-14 13:10:00,67.2,67.31,67.12,67.31,23900.0,49.8921,49.9738,49.8327,49.9738,23900.0
2008-07-14 13:15:00,67.28,67.31,67.25,67.3,5300.0,49.9515,49.9738,49.9292,49.9663,5300.0
2008-07-14 13:20:00,67.29,67.39,67.28,67.33,13600.0,49.9589,50.0332,49.9515,49.9886,13600.0
2008-07-14 13:25:00,67.31,67.32,67.26,67.3,2500.0,49.9738,49.9812,49.9366,49.9663,2500.0
2008-07-14 13:30:00,67.35,67.35,67.22,67.29,15600.0,50.0035,50.0035,49.9069,49.9589,15600.0
2008-07-14 13:35:00,67.32,67.43,67.26,67.43,9100.0,49.9812,50.0629,49.9366,50.0629,9100.0
2008-07-14 13:40:00,67.43,67.52,67.36,67.51,12900.0,50.0629,50.1297,50.0109,50.1223,12900.0
2008-07-14 13:45:00,67.49,67.6,67.47,67.56,16000.0,50.1074,50.1891,50.0926,50.1594,16000.0
2008-07-14 13:50:00,67.55,67.56,67.44,67.44,10500.0,50.1519,50.1594,50.0703,50.0703,10500.0
2008-07-14 13:55:00,67.44,67.51,67.39,67.48,16200.0,50.0703,50.1223,50.0332,50.1,16200.0
2008-07-14 14:00:00,67.48,67.48,67.41,67.47,39300.0,50.1,50.1,50.048,50.0926,39300.0
2008-07-14 14:05:00,67.46,67.62,67.45,67.55,54800.0,50.0851,50.2039,50.0777,50.1519,54800.0
2008-07-14 14:10:00,67.54,67.6,67.45,67.45,21600.0,50.1445,50.1891,50.0777,50.0777,21600.0
2008-07-14 14:15:00,67.43,67.53,67.43,67.47,33300.0,50.0629,50.1371,50.0629,50.0926,33300.0
2008-07-14 14:20:00,67.48,67.52,67.45,67.48,23800.0,50.1,50.1297,50.0777,50.1,23800.0
2008-07-14 14:25:00,67.49,67.59,67.46,67.53,26300.0,50.1074,50.1816,50.0851,50.1371,26300.0
2008-07-14 14:30:00,67.55,67.64,67.55,67.64,13800.0,50.1519,50.2188,50.1519,50.2188,13800.0
2008-07-14 14:35:00,67.64,67.65,67.55,67.58,5900.0,50.2188,50.2262,50.1519,50.1742,5900.0
2008-07-14 14:40:00,67.57,67.57,67.45,67.45,14300.0,50.1668,50.1668,50.0777,50.0777,14300.0
2008-07-14 14:45:00,67.45,67.46,67.31,67.38,11300.0,50.0777,50.0851,49.9738,50.0257,11300.0
2008-07-14 14:50:00,67.36,67.38,67.28,67.34,16300.0,50.0109,50.0257,49.9515,49.996,16300.0
2008-07-14 14:55:00,67.34,67.41,67.33,67.35,5100.0,49.996,50.048,49.9886,50.0035,5100.0
2008-07-14 15:00:00,67.37,67.43,67.35,67.35,5300.0,50.0183,50.0629,50.0035,50.0035,5300.0
2008-07-14 15:05:00,67.37,67.37,67.22,67.23,14400.0,50.0183,50.0183,49.9069,49.9144,14400.0
2008-07-14 15:10:00,67.23,67.33,67.23,67.31,9000.0,49.9144,49.9886,49.9144,49.9738,9000.0
2008-07-14 15:15:00,67.31,67.36,67.3,67.34,5800.0,49.9738,50.0109,49.9663,49.996,5800.0
2008-07-14 15:20:00,67.33,67.62,67.3,67.48,44200.0,49.9886,50.2039,49.9663,50.1,44200.0
2008-07-14 15:25:00,67.52,67.7,67.52,67.61,17500.0,50.1297,50.2633,50.1297,50.1965,17500.0
2008-07-14 15:30:00,67.63,67.84,67.61,67.82,74000.0,50.2113,50.3673,50.1965,50.3524,74000.0
2008-07-14 15:35:00,67.81,67.84,67.72,67.77,43800.0,50.345,50.3673,50.2782,50.3153,43800.0
2008-07-14 15:40:00,67.73,67.73,67.54,67.6,35000.0,50.2856,50.2856,50.1445,50.1891,35000.0
2008-07-14 15:45:00,67.62,67.7,67.57,67.68,17500.0,50.2039,50.2633,50.1668,50.2485,17500.0
2008-07-14 15:50:00,67.67,67.69,67.37,67.38,23500.0,50.241,50.2559,50.0183,50.0257,23500.0
2008-07-14 15:55:00,67.35,67.39,67.31,67.31,14700.0,50.0035,50.0332,49.9738,49.9738,14700.0
2008-07-15 09:30:00,66.73,66.81,66.7,66.8,25200.0,49.5431,49.6025,49.5209,49.5951,25200.0
2008-07-15 09:35:00,66.77,66.77,66.62,66.65,37300.0,49.5728,49.5728,49.4615,49.4838,37300.0
2008-07-15 09:40:00,66.64,66.71,66.6,66.7,30200.0,49.4763,49.5283,49.4466,49.5209,30200.0
2008-07-15 09:45:00,66.72,66.75,66.63,66.65,8500.0,49.5357,49.558,49.4689,49.4838,8500.0
2008-07-15 09:50:00,66.58,66.58,66.41,66.42,11900.0,49.4318,49.4318,49.3056,49.313,11900.0
2008-07-15 09:55:00,66.41,66.44,66.32,66.35,18100.0,49.3056,49.3278,49.2387,49.261,18100.0
2008-07-15 10:00:00,66.37,66.39,65.95,65.99,52100.0,49.2759,49.2907,48.964,48.9937,52100.0
2008-07-15 10:05:00,65.98,66.03,65.78,65.95,38400.0,48.9863,49.0234,48.8378,48.964,38400.0
2008-07-15 10:10:00,65.98,66.09,65.89,66.09,29900.0,48.9863,49.068,48.9195,49.068,29900.0
2008-07-15 10:15:00,66.07,66.15,65.99,66.14,23700.0,49.0531,49.1125,48.9937,49.1051,23700.0
2008-07-15 10:20:00,66.2,66.22,66.11,66.21,17500.0,49.1497,49.1645,49.0828,49.1571,17500.0
2008-07-15 10:25:00,66.21,66.21,66.09,66.11,11700.0,49.1571,49.1571,49.068,49.0828,11700.0
2008-07-15 10:30:00,66.07,66.14,65.99,65.99,22400.0,49.0531,49.1051,48.9937,48.9937,22400.0
2008-07-15 10:35:00,65.99,66.07,65.96,66.07,27700.0,48.9937,49.0531,48.9715,49.0531,27700.0
2008-07-15 10:40:00,66.08,66.22,66.06,66.22,16500.0,49.0606,49.1645,49.0457,49.1645,16500.0
2008-07-15 10:45:00,66.22,66.26,66.12,66.26,13400.0,49.1645,49.1942,49.0903,49.1942,13400.0
2008-07-15 10:50:00,66.25,66.45,66.22,66.39,11700.0,49.1868,49.3353,49.1645,49.2907,11700.0
2008-07-15 10:55:00,66.4,66.41,66.3,66.33,41100.0,49.2981,49.3056,49.2239,49.2462,41100.0
2008-07-15 11:00:00,66.33,66.56,66.33,66.56,29100.0,49.2462,49.4169,49.2462,49.4169,29100.0
2008-07-15 11:05:00,66.59,67.02,66.59,66.8,2186600.0,49.4392,49.7585,49.4392,49.5951,2186600.0
2008-07-15 11:10:00,66.79,66.79,66.62,66.7,117200.0,49.5877,49.5877,49.4615,49.5209,117200.0
2008-07-15 11:15:00,66.71,66.78,66.64,66.78,26600.0,49.5283,49.5803,49.4763,49.5803,26600.0
2008-07-15 11:20:00,66.83,66.86,66.69,66.7,26000.0,49.6174,49.6397,49.5134,49.5209,26000.0
2008-07-15 11:25:00,66.7,66.81,66.53,66.55,27300.0,49.5209,49.6025,49.3947,49.4095,27300.0
2008-07-15 11:30:00,66.57,66.62,66.41,66.41,23000.0,49.4244,49.4615,49.3056,49.3056,23000.0
2008-07-15 11:35:00,66.44,66.56,66.44,66.46,15300.0,49.3278,49.4169,49.3278,49.3427,15300.0
2008-07-15 11:40:00,66.44,66.51,66.41,66.41,14800.0,49.3278,49.3798,49.3056,49.3056,14800.0
2008-07-15 11:45:00,66.42,66.45,66.35,66.44,16000.0,49.313,49.3353,49.261,49.3278,16000.0
2008-07-15 11:50:00,66.48,66.67,66.43,66.66,20900.0,49.3575,49.4986,49.3204,49.4912,20900.0
2008-07-15 11:55:00,66.7,66.96,66.7,66.89,1057100.0,49.5209,49.7139,49.5209,49.6619,1057100.0
2008-07-15 12:00:00,66.89,66.97,66.76,66.96,26300.0,49.6619,49.7213,49.5654,49.7139,26300.0
2008-07-15 12:05:00,66.97,67.07,66.82,66.87,22000.0,49.7213,49.7956,49.61,49.6471,22000.0
2008-07-15 12:10:00,66.82,66.89,66.73,66.87,21800.0,49.61,49.6619,49.5431,49.6471,21800.0
2008-07-15 12:15:00,66.89,66.97,66.78,66.94,18600.0,49.6619,49.7213,49.5803,49.6991,18600.0
2008-07-15 12:20:00,67.03,67.08,66.96,66.96,28000.0,49.7659,49.803,49.7139,49.7139,28000.0
2008-07-15 12:25:00,66.96,67.06,66.89,67.01,15700.0,49.7139,49.7882,49.6619,49.751,15700.0
2008-07-15 12:30:00,67.01,67.27,67.0,67.23,21400.0,49.751,49.9441,49.7436,49.9144,21400.0
2008-07-15 12:35:00,67.17,67.2,67.07,67.16,18000.0,49.8698,49.8921,49.7956,49.8624,18000.0
2008-07-15 12:40:00,67.19,67.32,67.19,67.22,25000.0,49.8847,49.9812,49.8847,49.9069,25000.0
2008-07-15 12:45:00,67.22,67.22,67.02,67.02,15700.0,49.9069,49.9069,49.7585,49.7585,15700.0
2008-07-15 12:50:00,67.01,67.12,67.0,67.06,13100.0,49.751,49.8327,49.7436,49.7882,13100.0
2008-07-15 12:55:00,67.05,67.25,67.03,67.25,30200.0,49.7807,49.9292,49.7659,49.9292,30200.0
2008-07-15 13:00:00,67.23,67.51,67.2,67.35,32600.0,49.9144,50.1223,49.8921,50.0035,32600.0
2008-07-15 13:05:00,67.35,67.46,67.32,67.37,28600.0,50.0035,50.0851,49.9812,50.0183,28600.0
2008-07-15 13:10:00,67.39,67.48,67.31,67.34,15700.0,50.0332,50.1,49.9738,49.996,15700.0
2008-07-15 13:15:00,67.33,67.33,67.17,67.18,12700.0,49.9886,49.9886,49.8698,49.8772,12700.0
2008-07-15 13:20:00,67.2,67.21,67.04,67.1,32700.0,49.8921,49.8995,49.7733,49.8179,32700.0
2008-07-15 13:25:00,67.06,67.06,66.94,66.98,15700.0,49.7882,49.7882,49.6991,49.7288,15700.0
2008-07-15 13:30:00,67.02,67.14,66.91,67.11,16900.0,49.7585,49.8475,49.6768,49.8253,16900.0
2008-07-15 13:35:00,67.08,67.08,66.98,66.99,9600.0,49.803,49.803,49.7288,49.7362,9600.0
2008-07-15 13:40:00,66.95,67.11,66.95,67.1,11300.0,49.7065,49.8253,49.7065,49.8179,11300.0
2008-07-15 13:45:00,67.14,67.21,67.03,67.21,13100.0,49.8475,49.8995,49.7659,49.8995,13100.0
2008-07-15 13:50:00,67.24,67.26,67.19,67.24,11200.0,49.9218,49.9366,49.8847,49.9218,11200.0
2008-07-15 13:55:00,67.26,67.29,67.15,67.16,16300.0,49.9366,49.9589,49.855,49.8624,16300.0
2008-07-15 14:00:00,67.18,67.23,67.0,67.0,10100.0,49.8772,49.9144,49.7436,49.7436,10100.0
2008-07-15 14:05:00,67.08,67.08,66.92,66.98,9400.0,49.803,49.803,49.6842,49.7288,9400.0
2008-07-15 14:10:00,66.95,67.04,66.95,66.95,13000.0,49.7065,49.7733,49.7065,49.7065,13000.0
2008-07-15 14:15:00,66.93,67.27,66.93,67.21,15200.0,49.6916,49.9441,49.6916,49.8995,15200.0
2008-07-15 14:20:00,67.18,67.26,67.07,67.13,9600.0,49.8772,49.9366,49.7956,49.8401,9600.0
2008-07-15 14:25:00,67.15,67.22,67.07,67.18,19100.0,49.855,49.9069,49.7956,49.8772,19100.0
2008-07-15 14:30:00,67.22,67.39,67.22,67.27,8900.0,49.9069,50.0332,49.9069,49.9441,8900.0
2008-07-15 14:35:00,67.27,67.29,67.2,67.26,9400.0,49.9441,49.9589,49.8921,49.9366,9400.0
2008-07-15 14:40:00,67.26,67.29,67.15,67.21,12000.0,49.9366,49.9589,49.855,49.8995,12000.0
2008-07-15 14:45:00,67.24,67.31,67.21,67.3,7000.0,49.9218,49.9738,49.8995,49.9663,7000.0
2008-07-15 14:50:00,67.31,67.32,67.23,67.3,5400.0,49.9738,49.9812,49.9144,49.9663,5400.0
2008-07-15 14:55:00,67.3,67.45,67.3,67.4,18000.0,49.9663,50.0777,49.9663,50.0406,18000.0
2008-07-15 15:00:00,67.38,67.63,67.36,67.52,21800.0,50.0257,50.2113,50.0109,50.1297,21800.0
2008-07-15 15:05:00,67.54,67.62,67.49,67.61,17200.0,50.1445,50.2039,50.1074,50.1965,17200.0
2008-07-15 15:10:00,67.62,67.68,67.42,67.49,50500.0,50.2039,50.2485,50.0554,50.1074,50500.0
2008-07-15 15:15:00,67.5,67.52,67.39,67.51,1026800.0,50.1148,50.1297,50.0332,50.1223,1026800.0
2008-07-15 15:20:00,67.49,67.5,67.35,67.35,7500.0,50.1074,50.1148,50.0035,50.0035,7500.0
2008-07-15 15:25:00,67.35,67.35,67.14,67.14,11500.0,50.0035,50.0035,49.8475,49.8475,11500.0
2008-07-15 15:30:00,67.17,67.24,67.0,67.03,11800.0,49.8698,49.9218,49.7436,49.7659,11800.0
2008-07-15 15:35:00,67.05,67.11,66.95,67.02,13800.0,49.7807,49.8253,49.7065,49.7585,13800.0
2008-07-15 15:40:00,67.02,67.02,66.77,66.81,13000.0,49.7585,49.7585,49.5728,49.6025,13000.0
2008-07-15 15:45:00,66.81,66.95,66.75,66.79,18800.0,49.6025,49.7065,49.558,49.5877,18800.0
2008-07-15 15:50:00,66.8,66.88,66.79,66.79,20000.0,49.5951,49.6545,49.5877,49.5877,20000.0
2008-07-15 15:55:00,66.78,66.78,66.56,66.57,15800.0,49.5803,49.5803,49.4169,49.4244,15800.0
2008-07-15 16:00:00,66.58,66.58,66.52,66.52,300.0,49.4318,49.4318,49.3872,49.3872,300.0
2008-07-15 16:05:00,66.52,66.52,66.52,66.52,0.0,49.3872,49.3872,49.3872,49.3872,0.0
2008-07-15 16:10:00,66.97,66.97,66.97,66.97,200.0,49.7213,49.7213,49.7213,49.7213,200.0
2008-07-16 09:30:00,66.67,66.86,66.61,66.85,57200.0,49.4986,49.6397,49.4541,49.6322,57200.0
2008-07-16 09:35:00,66.85,66.87,66.65,66.66,37100.0,49.6322,49.6471,49.4838,49.4912,37100.0
2008-07-16 09:40:00,66.68,66.7,66.55,66.55,21000.0,49.506,49.5209,49.4095,49.4095,21000.0
2008-07-16 09:45:00,66.55,66.55,66.38,66.44,23500.0,49.4095,49.4095,49.2833,49.3278,23500.0
2008-07-16 09:50:00,66.45,66.8,66.43,66.77,41400.0,49.3353,49.5951,49.3204,49.5728,41400.0
2008-07-16 09:55:00,66.81,67.08,66.81,67.04,22700.0,49.6025,49.803,49.6025,49.7733,22700.0
2008-07-16 10:00:00,67.03,67.12,66.98,67.0,36900.0,49.7659,49.8327,49.7288,49.7436,36900.0
2008-07-16 10:05:00,66.98,67.0,66.81,66.89,41900.0,49.7288,49.7436,49.6025,49.6619,41900.0
2008-07-16 10:10:00,66.89,66.89,66.75,66.76,11600.0,49.6619,49.6619,49.558,49.5654,11600.0
2008-07-16 10:15:00,66.75,66.82,66.62,66.62,17900.0,49.558,49.61,49.4615,49.4615,17900.0
2008-07-16 10:20:00,66.62,66.73,66.56,66.72,19500.0,49.4615,49.5431,49.4169,49.5357,19500.0
2008-07-16 10:25:00,66.71,66.85,66.69,66.79,19600.0,49.5283,49.6322,49.5134,49.5877,19600.0
2008-07-16 10:30:00,66.79,66.83,66.75,66.78,27700.0,49.5877,49.6174,49.558,49.5803,27700.0
2008-07-16 10:35:00,66.79,67.19,66.79,67.19,43200.0,49.5877,49.8847,49.5877,49.8847,43200.0
2008-07-16 10:40:00,67.2,67.29,67.12,67.15,27600.0,49.8921,49.9589,49.8327,49.855,27600.0
2008-07-16 10:45:00,67.16,67.25,67.06,67.1,14400.0,49.8624,49.9292,49.7882,49.8179,14400.0
2008-07-16 10:50:00,67.11,67.16,67.04,67.08,20000.0,49.8253,49.8624,49.7733,49.803,20000.0
2008-07-16 10:55:00,67.07,67.14,67.05,67.11,19400.0,49.7956,49.8475,49.7807,49.8253,19400.0
2008-07-16 11:00:00,67.11,67.25,67.11,67.23,21200.0,49.8253,49.9292,49.8253,49.9144,21200.0
2008-07-16 11:05:00,67.26,67.33,67.23,67.24,14600.0,49.9366,49.9886,49.9144,49.9218,14600.0
2008-07-16 11:10:00,67.24,67.28,67.21,67.26,12300.0,49.9218,49.9515,49.8995,49.9366,12300.0
2008-07-16 11:15:00,67.26,67.3,67.15,67.16,11800.0,49.9366,49.9663,49.855,49.8624,11800.0
2008-07-16 11:20:00,67.15,67.15,66.95,66.98,11800.0,49.855,49.855,49.7065,49.7288,11800.0
2008-07-16 11:25:00,66.96,67.1,66.96,67.05,10300.0,49.7139,49.8179,49.7139,49.7807,10300.0
2008-07-16 11:30:00,67.06,67.14,67.05,67.1,12200.0,49.7882,49.8475,49.7807,49.8179,12200.0
2008-07-16 11:35:00,67.09,67.12,67.0,67.0,15100.0,49.8104,49.8327,49.7436,49.7436,15100.0
2008-07-16 11:40:00,67.0,67.04,66.9,66.9,18100.0,49.7436,49.7733,49.6694,49.6694,18100.0
2008-07-16 11:45:00,66.9,67.04,66.89,67.02,48400.0,49.6694,49.7733,49.6619,49.7585,48400.0
2008-07-16 11:50:00,67.01,67.15,67.01,67.08,13700.0,49.751,49.855,49.751,49.803,13700.0
2008-07-16 11:55:00,67.09,67.15,67.08,67.08,20600.0,49.8104,49.855,49.803,49.803,20600.0
2008-07-16 12:00:00,67.08,67.12,67.02,67.12,24800.0,49.803,49.8327,49.7585,49.8327,24800.0
2008-07-16 12:05:00,67.13,67.16,67.07,67.07,7200.0,49.8401,49.8624,49.7956,49.7956,7200.0
2008-07-16 12:10:00,67.04,67.22,67.03,67.22,29600.0,49.7733,49.9069,49.7659,49.9069,29600.0
2008-07-16 12:15:00,67.21,67.23,67.16,67.18,6500.0,49.8995,49.9144,49.8624,49.8772,6500.0
2008-07-16 12:20:00,67.18,67.23,67.08,67.2,20400.0,49.8772,49.9144,49.803,49.8921,20400.0
2008-07-16 12:25:00,67.19,67.34,67.19,67.31,23400.0,49.8847,49.996,49.8847,49.9738,23400.0
2008-07-16 12:30:00,67.3,67.36,67.3,67.34,10300.0,49.9663,50.0109,49.9663,49.996,10300.0
2008-07-16 12:35:00,67.33,67.36,67.21,67.24,14500.0,49.9886,50.0109,49.8995,49.9218,14500.0
2008-07-16 12:40:00,67.25,67.3,67.24,67.3,10400.0,49.9292,49.9663,49.9218,49.9663,10400.0
2008-07-16 12:45:00,67.32,67.36,67.26,67.28,22600.0,49.9812,50.0109,49.9366,49.9515,22600.0
2008-07-16 12:50:00,67.29,67.37,67.27,67.34,11200.0,49.9589,50.0183,49.9441,49.996,11200.0
2008-07-16 12:55:00,67.35,67.38,67.32,67.38,10400.0,50.0035,50.0257,49.9812,50.0257,10400.0
2008-07-16 13:00:00,67.36,67.53,67.34,67.53,27300.0,50.0109,50.1371,49.996,50.1371,27300.0
2008-07-16 13:05:00,67.53,67.53,67.49,67.51,14100.0,50.1371,50.1371,50.1074,50.1223,14100.0
2008-07-16 13:10:00,67.51,67.51,67.37,67.41,11900.0,50.1223,50.1223,50.0183,50.048,11900.0
2008-07-16 13:15:00,67.44,67.5,67.42,67.44,15900.0,50.0703,50.1148,50.0554,50.0703,15900.0
2008-07-16 13:20:00,67.43,67.6,67.43,67.55,16300.0,50.0629,50.1891,50.0629,50.1519,16300.0
2008-07-16 13:25:00,67.56,67.59,67.53,67.54,17100.0,50.1594,50.1816,50.1371,50.1445,17100.0
2008-07-16 13:30:00,67.55,67.6,67.52,67.52,26400.0,50.1519,50.1891,50.1297,50.1297,26400.0
2008-07-16 13:35:00,67.5,67.53,67.43,67.44,12000.0,50.1148,50.1371,50.0629,50.0703,12000.0
2008-07-16 13:40:00,67.49,67.49,67.44,67.48,10000.0,50.1074,50.1074,50.0703,50.1,10000.0
2008-07-16 13:45:00,67.48,67.51,67.35,67.37,14700.0,50.1,50.1223,50.0035,50.0183,14700.0
2008-07-16 13:50:00,67.38,67.42,67.36,67.39,11200.0,50.0257,50.0554,50.0109,50.0332,11200.0
2008-07-16 13:55:00,67.42,67.51,67.42,67.51,7800.0,50.0554,50.1223,50.0554,50.1223,7800.0
2008-07-16 14:00:00,67.51,67.57,67.31,67.45,101500.0,50.1223,50.1668,49.9738,50.0777,101500.0
2008-07-16 14:05:00,67.47,67.47,67.3,67.35,35500.0,50.0926,50.0926,49.9663,50.0035,35500.0
2008-07-16 14:10:00,67.39,67.55,67.38,67.5,15400.0,50.0332,50.1519,50.0257,50.1148,15400.0
2008-07-16 14:15:00,67.53,67.68,67.52,67.63,16000.0,50.1371,50.2485,50.1297,50.2113,16000.0
2008-07-16 14:20:00,67.61,67.7,67.6,67.69,12700.0,50.1965,50.2633,50.1891,50.2559,12700.0
2008-07-16 14:25:00,67.73,67.75,67.62,67.64,24100.0,50.2856,50.3004,50.2039,50.2188,24100.0
2008-07-16 14:30:00,67.64,67.72,67.63,67.68,19000.0,50.2188,50.2782,50.2113,50.2485,19000.0
2008-07-16 14:35:00,67.66,67.85,67.66,67.8,45900.0,50.2336,50.3747,50.2336,50.3376,45900.0
2008-07-16 14:40:00,67.82,67.84,67.73,67.73,25500.0,50.3524,50.3673,50.2856,50.2856,25500.0
2008-07-16 14:45:00,67.73,67.78,67.63,67.75,24700.0,50.2856,50.3227,50.2113,50.3004,24700.0
2008-07-16 14:50:00,67.76,67.8,67.71,67.79,28800.0,50.3079,50.3376,50.2707,50.3301,28800.0
2008-07-16 14:55:00,67.79,67.86,67.76,67.81,21100.0,50.3301,50.3821,50.3079,50.345,21100.0
2008-07-16 15:00:00,67.8,67.94,67.77,67.92,16000.0,50.3376,50.4415,50.3153,50.4267,16000.0
2008-07-16 15:05:00,67.9,67.9,67.81,67.83,19400.0,50.4118,50.4118,50.345,50.3598,19400.0
2008-07-16 15:10:00,67.83,67.84,67.73,67.82,22300.0,50.3598,50.3673,50.2856,50.3524,22300.0
2008-07-16 15:15:00,67.82,67.87,67.8,67.84,14700.0,50.3524,50.3895,50.3376,50.3673,14700.0
2008-07-16 15:20:00,67.84,67.95,67.84,67.93,16500.0,50.3673,50.4489,50.3673,50.4341,16500.0
2008-07-16 15:25:00,67.91,67.99,67.91,67.97,18500.0,50.4192,50.4786,50.4192,50.4638,18500.0
2008-07-16 15:30:00,67.99,68.0,67.89,67.96,19600.0,50.4786,50.486,50.4044,50.4564,19600.0
2008-07-16 15:35:00,67.99,68.14,67.96,68.14,17300.0,50.4786,50.59,50.4564,50.59,17300.0
2008-07-16 15:40:00,68.13,68.16,68.08,68.08,16500.0,50.5826,50.6048,50.5454,50.5454,16500.0
2008-07-16 15:45:00,68.08,68.12,68.02,68.11,44100.0,50.5454,50.5751,50.5009,50.5677,44100.0
2008-07-16 15:50:00,68.09,68.16,68.09,68.14,31100.0,50.5529,50.6048,50.5529,50.59,31100.0
2008-07-16 15:55:00,68.13,68.25,68.13,68.23,18800.0,50.5826,50.6717,50.5826,50.6568,18800.0
2008-07-16 16:00:00,68.25,68.32,67.36,67.36,168500.0,50.6717,50.7236,50.0109,50.0109,168500.0
2008-07-16 16:05:00,67.36,67.36,67.36,67.36,0.0,50.0109,50.0109,50.0109,50.0109,0.0
2008-07-16 16:10:00,67.36,67.36,67.36,67.36,0.0,50.0109,50.0109,50.0109,50.0109,0.0
2008-07-17 09:30:00,68.53,68.69,68.49,68.65,26200.0,50.8795,50.9983,50.8498,50.9686,26200.0
2008-07-17 09:35:00,68.65,68.72,68.65,68.71,30300.0,50.9686,51.0206,50.9686,51.0132,30300.0
2008-07-17 09:40:00,68.74,68.92,68.72,68.9,22500.0,51.0355,51.1691,51.0206,51.1542,22500.0
2008-07-17 09:45:00,68.92,68.98,68.81,68.81,21400.0,51.1691,51.2136,51.0874,51.0874,21400.0
2008-07-17 09:50:00,68.82,68.85,68.72,68.77,19100.0,51.0949,51.1171,51.0206,51.0577,19100.0
2008-07-17 09:55:00,68.76,68.76,68.58,68.6,21600.0,51.0503,51.0503,50.9167,50.9315,21600.0
2008-07-17 10:00:00,68.59,68.71,68.55,68.64,76400.0,50.9241,51.0132,50.8944,50.9612,76400.0
2008-07-17 10:05:00,68.64,68.64,68.39,68.48,20800.0,50.9612,50.9612,50.7756,50.8424,20800.0
2008-07-17 10:10:00,68.47,68.55,68.43,68.46,89900.0,50.835,50.8944,50.8053,50.8276,89900.0
2008-07-17 10:15:00,68.47,68.69,68.47,68.69,23800.0,50.835,50.9983,50.835,50.9983,23800.0
2008-07-17 10:20:00,68.69,68.71,68.61,68.62,21400.0,50.9983,51.0132,50.9389,50.9464,21400.0
2008-07-17 10:25:00,68.62,68.64,68.51,68.53,32500.0,50.9464,50.9612,50.8647,50.8795,32500.0
2008-07-17 10:30:00,68.53,68.59,68.47,68.56,18200.0,50.8795,50.9241,50.835,50.9018,18200.0
2008-07-17 10:35:00,68.6,68.66,68.52,68.52,17700.0,50.9315,50.9761,50.8721,50.8721,17700.0
2008-07-17 10:40:00,68.49,68.52,68.32,68.38,18200.0,50.8498,50.8721,50.7236,50.7682,18200.0
2008-07-17 10:45:00,68.38,68.47,68.38,68.47,17600.0,50.7682,50.835,50.7682,50.835,17600.0
2008-07-17 10:50:00,68.49,68.49,68.29,68.33,14900.0,50.8498,50.8498,50.7014,50.7311,14900.0
2008-07-17 10:55:00,68.34,68.41,68.31,68.37,13600.0,50.7385,50.7904,50.7162,50.7608,13600.0
2008-07-17 11:00:00,68.42,68.45,68.25,68.26,19200.0,50.7979,50.8201,50.6717,50.6791,19200.0
2008-07-17 11:05:00,68.26,68.26,68.14,68.19,22400.0,50.6791,50.6791,50.59,50.6271,22400.0
2008-07-17 11:10:00,68.19,68.22,68.05,68.18,50600.0,50.6271,50.6494,50.5232,50.6197,50600.0
2008-07-17 11:15:00,68.18,68.25,68.12,68.12,37100.0,50.6197,50.6717,50.5751,50.5751,37100.0
2008-07-17 11:20:00,68.14,68.26,68.09,68.26,30100.0,50.59,50.6791,50.5529,50.6791,30100.0
2008-07-17 11:25:00,68.26,68.45,68.25,68.37,31300.0,50.6791,50.8201,50.6717,50.7608,31300.0
2008-07-17 11:30:00,68.39,68.43,68.34,68.38,23600.0,50.7756,50.8053,50.7385,50.7682,23600.0
2008-07-17 11:35:00,68.37,68.49,68.36,68.48,36100.0,50.7608,50.8498,50.7533,50.8424,36100.0
2008-07-17 11:40:00,68.48,68.62,68.48,68.6,18700.0,50.8424,50.9464,50.8424,50.9315,18700.0
2008-07-17 11:45:00,68.61,68.61,68.51,68.51,21200.0,50.9389,50.9389,50.8647,50.8647,21200.0
2008-07-17 11:50:00,68.51,68.55,68.48,68.54,16100.0,50.8647,50.8944,50.8424,50.887,16100.0
2008-07-17 11:55:00,68.54,68.57,68.48,68.51,32600.0,50.887,50.9092,50.8424,50.8647,32600.0
2008-07-17 12:00:00,68.51,68.51,68.39,68.41,14000.0,50.8647,50.8647,50.7756,50.7904,14000.0
2008-07-17 12:05:00,68.41,68.46,68.39,68.39,16500.0,50.7904,50.8276,50.7756,50.7756,16500.0
2008-07-17 12:10:00,68.4,68.44,68.38,68.41,19300.0,50.783,50.8127,50.7682,50.7904,19300.0
2008-07-17 12:15:00,68.42,68.43,68.33,68.42,5800.0,50.7979,50.8053,50.7311,50.7979,5800.0
2008-07-17 12:20:00,68.41,68.47,68.4,68.42,9200.0,50.7904,50.835,50.783,50.7979,9200.0
2008-07-17 12:25:00,68.41,68.43,68.38,68.42,3600.0,50.7904,50.8053,50.7682,50.7979,3600.0
2008-07-17 12:30:00,68.41,68.42,68.33,68.33,6000.0,50.7904,50.7979,50.7311,50.7311,6000.0
2008-07-17 12:35:00,68.32,68.33,68.24,68.24,8800.0,50.7236,50.7311,50.6642,50.6642,8800.0
2008-07-17 12:40:00,68.24,68.33,68.24,68.29,2900.0,50.6642,50.7311,50.6642,50.7014,2900.0
2008-07-17 12:45:00,68.29,68.39,68.27,68.38,9100.0,50.7014,50.7756,50.6865,50.7682,9100.0
2008-07-17 12:50:00,68.39,68.47,68.38,68.44,8500.0,50.7756,50.835,50.7682,50.8127,8500.0
2008-07-17 12:55:00,68.41,68.49,68.41,68.44,19100.0,50.7904,50.8498,50.7904,50.8127,19100.0
2008-07-17 13:00:00,68.45,68.45,68.38,68.42,20500.0,50.8201,50.8201,50.7682,50.7979,20500.0
2008-07-17 13:05:00,68.46,68.51,68.44,68.51,16300.0,50.8276,50.8647,50.8127,50.8647,16300.0
2008-07-17 13:10:00,68.52,68.71,68.47,68.7,42600.0,50.8721,51.0132,50.835,51.0058,42600.0
2008-07-17 13:15:00,68.7,68.89,68.68,68.87,49900.0,51.0058,51.1468,50.9909,51.132,49900.0
2008-07-17 13:20:00,68.86,68.86,68.72,68.78,49200.0,51.1245,51.1245,51.0206,51.0652,49200.0
2008-07-17 13:25:00,68.8,68.8,68.72,68.75,25200.0,51.08,51.08,51.0206,51.0429,25200.0
2008-07-17 13:30:00,68.74,68.85,68.74,68.83,33200.0,51.0355,51.1171,51.0355,51.1023,33200.0
2008-07-17 13:35:00,68.84,69.0,68.82,68.96,28500.0,51.1097,51.2285,51.0949,51.1988,28500.0
2008-07-17 13:40:00,68.96,69.08,68.96,68.97,47500.0,51.1988,51.2879,51.1988,51.2062,47500.0
2008-07-17 13:45:00,69.0,69.02,68.93,69.02,20400.0,51.2285,51.2433,51.1765,51.2433,20400.0
2008-07-17 13:50:00,69.03,69.04,68.93,68.94,14800.0,51.2508,51.2582,51.1765,51.1839,14800.0
2008-07-17 13:55:00,68.95,68.99,68.94,68.99,14800.0,51.1914,51.2211,51.1839,51.2211,14800.0
2008-07-17 14:00:00,68.99,69.01,68.96,69.01,9400.0,51.2211,51.2359,51.1988,51.2359,9400.0
2008-07-17 14:05:00,69.01,69.07,69.01,69.03,9500.0,51.2359,51.2805,51.2359,51.2508,9500.0
2008-07-17 14:10:00,69.03,69.09,68.98,69.01,24100.0,51.2508,51.2953,51.2136,51.2359,24100.0
2008-07-17 14:15:00,69.01,69.06,68.97,69.03,26800.0,51.2359,51.273,51.2062,51.2508,26800.0
2008-07-17 14:20:00,69.05,69.09,69.03,69.04,10900.0,51.2656,51.2953,51.2508,51.2582,10900.0
2008-07-17 14:25:00,69.01,69.13,69.01,69.09,12200.0,51.2359,51.325,51.2359,51.2953,12200.0
2008-07-17 14:30:00,69.1,69.1,68.92,68.92,11800.0,51.3027,51.3027,51.1691,51.1691,11800.0
2008-07-17 14:35:00,68.82,68.89,68.81,68.86,2800.0,51.0949,51.1468,51.0874,51.1245,2800.0
2008-07-17 14:40:00,68.87,68.88,68.72,68.76,9500.0,51.132,51.1394,51.0206,51.0503,9500.0
2008-07-17 14:45:00,68.76,68.78,68.65,68.71,15000.0,51.0503,51.0652,50.9686,51.0132,15000.0
2008-07-17 14:50:00,68.74,68.82,68.74,68.76,7000.0,51.0355,51.0949,51.0355,51.0503,7000.0
2008-07-17 14:55:00,68.73,68.76,68.58,68.65,26000.0,51.028,51.0503,50.9167,50.9686,26000.0
2008-07-17 15:00:00,68.68,68.84,68.65,68.75,25200.0,50.9909,51.1097,50.9686,51.0429,25200.0
2008-07-17 15:05:00,68.76,68.79,68.68,68.68,19700.0,51.0503,51.0726,50.9909,50.9909,19700.0
2008-07-17 15:10:00,68.66,68.77,68.64,68.72,8500.0,50.9761,51.0577,50.9612,51.0206,8500.0
2008-07-17 15:15:00,68.73,68.81,68.7,68.81,11900.0,51.028,51.0874,51.0058,51.0874,11900.0
2008-07-17 15:20:00,68.82,68.87,68.81,68.81,16000.0,51.0949,51.132,51.0874,51.0874,16000.0
2008-07-17 15:25:00,68.83,68.84,68.76,68.78,17900.0,51.1023,51.1097,51.0503,51.0652,17900.0
2008-07-17 15:30:00,68.77,68.85,68.75,68.76,15200.0,51.0577,51.1171,51.0429,51.0503,15200.0
2008-07-17 15:35:00,68.77,68.77,68.58,68.6,10800.0,51.0577,51.0577,50.9167,50.9315,10800.0
2008-07-17 15:40:00,68.61,68.8,68.6,68.79,14600.0,50.9389,51.08,50.9315,51.0726,14600.0
2008-07-17 15:45:00,68.79,68.97,68.79,68.95,28700.0,51.0726,51.2062,51.0726,51.1914,28700.0
2008-07-17 15:50:00,68.95,68.97,68.92,68.94,28400.0,51.1914,51.2062,51.1691,51.1839,28400.0
2008-07-17 15:55:00,68.95,68.97,68.89,68.94,41200.0,51.1914,51.2062,51.1468,51.1839,41200.0
2008-07-18 09:30:00,68.98,69.06,68.86,68.86,128200.0,51.2136,51.273,51.1245,51.1245,128200.0
2008-07-18 09:35:00,68.88,68.89,68.75,68.8,21000.0,51.1394,51.1468,51.0429,51.08,21000.0
2008-07-18 09:40:00,68.78,68.81,68.65,68.72,18600.0,51.0652,51.0874,50.9686,51.0206,18600.0
2008-07-18 09:45:00,68.72,68.85,68.61,68.83,35100.0,51.0206,51.1171,50.9389,51.1023,35100.0
2008-07-18 09:50:00,68.84,68.84,68.67,68.69,26200.0,51.1097,51.1097,50.9835,50.9983,26200.0
2008-07-18 09:55:00,68.69,68.72,68.61,68.68,25000.0,50.9983,51.0206,50.9389,50.9909,25000.0
2008-07-18 10:00:00,68.7,68.72,68.61,68.63,37000.0,51.0058,51.0206,50.9389,50.9538,37000.0
2008-07-18 10:05:00,68.64,68.82,68.62,68.82,63300.0,50.9612,51.0949,50.9464,51.0949,63300.0
2008-07-18 10:10:00,68.82,68.87,68.75,68.85,39900.0,51.0949,51.132,51.0429,51.1171,39900.0
2008-07-18 10:15:00,68.82,68.86,68.78,68.78,24400.0,51.0949,51.1245,51.0652,51.0652,24400.0
2008-07-18 10:20:00,68.77,68.77,68.66,68.7,28800.0,51.0577,51.0577,50.9761,51.0058,28800.0
2008-07-18 10:25:00,68.7,68.81,68.68,68.81,18000.0,51.0058,51.0874,50.9909,51.0874,18000.0
2008-07-18 10:30:00,68.85,68.87,68.69,68.79,21400.0,51.1171,51.132,50.9983,51.0726,21400.0
2008-07-18 10:35:00,68.79,68.85,68.75,68.76,43400.0,51.0726,51.1171,51.0429,51.0503,43400.0
2008-07-18 10:40:00,68.73,68.87,68.7,68.86,23300.0,51.028,51.132,51.0058,51.1245,23300.0
2008-07-18 10:45:00,68.86,69.02,68.84,69.02,24500.0,51.1245,51.2433,51.1097,51.2433,24500.0
2008-07-18 10:50:00,69.02,69.07,68.97,68.97,23900.0,51.2433,51.2805,51.2062,51.2062,23900.0
2008-07-18 10:55:00,68.96,68.99,68.89,68.96,17700.0,51.1988,51.2211,51.1468,51.1988,17700.0
2008-07-18 11:00:00,68.97,69.03,68.92,68.93,19400.0,51.2062,51.2508,51.1691,51.1765,19400.0
2008-07-18 11:05:00,68.94,69.01,68.89,69.0,20100.0,51.1839,51.2359,51.1468,51.2285,20100.0
2008-07-18 11:10:00,69.0,69.15,69.0,69.11,23300.0,51.2285,51.3399,51.2285,51.3102,23300.0
2008-07-18 11:15:00,69.12,69.16,69.1,69.1,27200.0,51.3176,51.3473,51.3027,51.3027,27200.0
2008-07-18 11:20:00,69.11,69.12,69.03,69.04,25100.0,51.3102,51.3176,51.2508,51.2582,25100.0
2008-07-18 11:25:00,69.03,69.1,69.0,69.07,28500.0,51.2508,51.3027,51.2285,51.2805,28500.0
2008-07-18 11:30:00,69.07,69.1,68.98,69.0,30200.0,51.2805,51.3027,51.2136,51.2285,30200.0
2008-07-18 11:35:00,69.0,69.02,68.94,68.94,17000.0,51.2285,51.2433,51.1839,51.1839,17000.0
2008-07-18 11:40:00,68.95,69.03,68.93,68.96,38100.0,51.1914,51.2508,51.1765,51.1988,38100.0
2008-07-18 11:45:00,68.97,69.0,68.89,68.89,59400.0,51.2062,51.2285,51.1468,51.1468,59400.0
2008-07-18 11:50:00,68.9,68.94,68.87,68.92,14700.0,51.1542,51.1839,51.132,51.1691,14700.0
2008-07-18 11:55:00,68.92,68.92,68.86,68.88,16100.0,51.1691,51.1691,51.1245,51.1394,16100.0
2008-07-18 12:00:00,68.89,68.97,68.89,68.93,17200.0,51.1468,51.2062,51.1468,51.1765,17200.0
2008-07-18 12:05:00,68.95,68.96,68.9,68.91,14400.0,51.1914,51.1988,51.1542,51.1617,14400.0
2008-07-18 12:10:00,68.91,68.93,68.75,68.78,16400.0,51.1617,51.1765,51.0429,51.0652,16400.0
2008-07-18 12:15:00,68.75,68.8,68.73,68.76,15900.0,51.0429,51.08,51.028,51.0503,15900.0
2008-07-18 12:20:00,68.75,68.77,68.73,68.77,22400.0,51.0429,51.0577,51.028,51.0577,22400.0
2008-07-18 12:25:00,68.81,68.82,68.76,68.76,8500.0,51.0874,51.0949,51.0503,51.0503,8500.0
2008-07-18 12:30:00,68.74,68.74,68.66,68.72,25900.0,51.0355,51.0355,50.9761,51.0206,25900.0
2008-07-18 12:35:00,68.71,68.78,68.69,68.77,13200.0,51.0132,51.0652,50.9983,51.0577,13200.0
2008-07-18 12:40:00,68.77,68.81,68.72,68.81,9400.0,51.0577,51.0874,51.0206,51.0874,9400.0
2008-07-18 12:45:00,68.82,68.84,68.79,68.79,23000.0,51.0949,51.1097,51.0726,51.0726,23000.0
2008-07-18 12:50:00,68.8,68.81,68.69,68.7,54600.0,51.08,51.0874,50.9983,51.0058,54600.0
2008-07-18 12:55:00,68.69,68.69,68.6,68.63,25000.0,50.9983,50.9983,50.9315,50.9538,25000.0
2008-07-18 13:00:00,68.64,68.72,68.63,68.67,20800.0,50.9612,51.0206,50.9538,50.9835,20800.0
2008-07-18 13:05:00,68.67,68.69,68.62,68.62,21500.0,50.9835,50.9983,50.9464,50.9464,21500.0
2008-07-18 13:10:00,68.62,68.7,68.57,68.69,17300.0,50.9464,51.0058,50.9092,50.9983,17300.0
2008-07-18 13:15:00,68.69,68.81,68.68,68.72,17000.0,50.9983,51.0874,50.9909,51.0206,17000.0
2008-07-18 13:20:00,68.71,68.8,68.7,68.77,14400.0,51.0132,51.08,51.0058,51.0577,14400.0
2008-07-18 13:25:00,68.76,68.78,68.67,68.77,43800.0,51.0503,51.0652,50.9835,51.0577,43800.0
2008-07-18 13:30:00,68.73,68.89,68.68,68.86,28300.0,51.028,51.1468,50.9909,51.1245,28300.0
2008-07-18 13:35:00,68.86,68.88,68.8,68.8,16700.0,51.1245,51.1394,51.08,51.08,16700.0
2008-07-18 13:40:00,68.8,68.92,68.8,68.83,15500.0,51.08,51.1691,51.08,51.1023,15500.0
2008-07-18 13:45:00,68.83,68.89,68.79,68.86,21800.0,51.1023,51.1468,51.0726,51.1245,21800.0
2008-07-18 13:50:00,68.84,68.89,68.79,68.84,15000.0,51.1097,51.1468,51.0726,51.1097,15000.0
2008-07-18 13:55:00,68.84,68.89,68.82,68.82,9500.0,51.1097,51.1468,51.0949,51.0949,9500.0
2008-07-18 14:00:00,68.82,68.85,68.77,68.85,13300.0,51.0949,51.1171,51.0577,51.1171,13300.0
2008-07-18 14:05:00,68.83,68.87,68.79,68.8,11600.0,51.1023,51.132,51.0726,51.08,11600.0
2008-07-18 14:10:00,68.83,68.96,68.83,68.96,7900.0,51.1023,51.1988,51.1023,51.1988,7900.0
2008-07-18 14:15:00,68.97,68.97,68.91,68.97,19000.0,51.2062,51.2062,51.1617,51.2062,19000.0
2008-07-18 14:20:00,68.97,69.0,68.94,68.95,14600.0,51.2062,51.2285,51.1839,51.1914,14600.0
2008-07-18 14:25:00,68.93,68.96,68.91,68.95,12400.0,51.1765,51.1988,51.1617,51.1914,12400.0
2008-07-18 14:30:00,68.95,68.95,68.81,68.84,13600.0,51.1914,51.1914,51.0874,51.1097,13600.0
2008-07-18 14:35:00,68.86,68.9,68.84,68.85,12300.0,51.1245,51.1542,51.1097,51.1171,12300.0
2008-07-18 14:40:00,68.86,68.91,68.85,68.88,17500.0,51.1245,51.1617,51.1171,51.1394,17500.0
2008-07-18 14:45:00,68.87,68.89,68.83,68.83,18800.0,51.132,51.1468,51.1023,51.1023,18800.0
2008-07-18 14:50:00,68.85,68.86,68.68,68.73,32600.0,51.1171,51.1245,50.9909,51.028,32600.0
2008-07-18 14:55:00,68.73,68.79,68.71,68.76,15400.0,51.028,51.0726,51.0132,51.0503,15400.0
2008-07-18 15:00:00,68.76,68.82,68.72,68.8,12600.0,51.0503,51.0949,51.0206,51.08,12600.0
2008-07-18 15:05:00,68.8,68.81,68.75,68.8,16900.0,51.08,51.0874,51.0429,51.08,16900.0
2008-07-18 15:10:00,68.82,68.89,68.78,68.84,17200.0,51.0949,51.1468,51.0652,51.1097,17200.0
2008-07-18 15:15:00,68.84,68.85,68.73,68.76,46000.0,51.1097,51.1171,51.028,51.0503,46000.0
2008-07-18 15:20:00,68.79,68.86,68.77,68.82,20900.0,51.0726,51.1245,51.0577,51.0949,20900.0
2008-07-18 15:25:00,68.81,68.85,68.79,68.84,21500.0,51.0874,51.1171,51.0726,51.1097,21500.0
2008-07-18 15:30:00,68.86,68.97,68.83,68.97,16300.0,51.1245,51.2062,51.1023,51.2062,16300.0
2008-07-18 15:35:00,68.96,68.98,68.91,68.98,13800.0,51.1988,51.2136,51.1617,51.2136,13800.0
2008-07-18 15:40:00,69.0,69.04,68.96,68.99,26600.0,51.2285,51.2582,51.1988,51.2211,26600.0
2008-07-18 15:45:00,69.0,69.11,69.0,69.06,30500.0,51.2285,51.3102,51.2285,51.273,30500.0
2008-07-18 15:50:00,69.05,69.07,69.0,69.04,20200.0,51.2656,51.2805,51.2285,51.2582,20200.0
2008-07-18 15:55:00,69.04,69.09,69.01,69.01,29000.0,51.2582,51.2953,51.2359,51.2359,29000.0
2008-07-21 09:30:00,69.23,69.32,69.23,69.25,30600.0,51.3993,51.4661,51.3993,51.4141,30600.0
2008-07-21 09:35:00,69.25,69.43,69.24,69.38,60300.0,51.4141,51.5477,51.4067,51.5106,60300.0
2008-07-21 09:40:00,69.38,69.41,69.33,69.33,28400.0,51.5106,51.5329,51.4735,51.4735,28400.0
2008-07-21 09:45:00,69.38,69.42,69.37,69.37,10100.0,51.5106,51.5403,51.5032,51.5032,10100.0
2008-07-21 09:50:00,69.36,69.4,69.29,69.38,16100.0,51.4958,51.5255,51.4438,51.5106,16100.0
2008-07-21 09:55:00,69.37,69.38,69.31,69.36,12800.0,51.5032,51.5106,51.4586,51.4958,12800.0
2008-07-21 10:00:00,69.37,69.45,69.18,69.27,20200.0,51.5032,51.5626,51.3621,51.4289,20200.0
2008-07-21 10:05:00,69.25,69.26,69.17,69.24,15800.0,51.4141,51.4215,51.3547,51.4067,15800.0
2008-07-21 10:10:00,69.26,69.33,69.24,69.33,9900.0,51.4215,51.4735,51.4067,51.4735,9900.0
2008-07-21 10:15:00,69.3,69.39,69.29,69.36,33900.0,51.4512,51.518,51.4438,51.4958,33900.0
2008-07-21 10:20:00,69.36,69.36,69.22,69.22,12900.0,51.4958,51.4958,51.3918,51.3918,12900.0
2008-07-21 10:25:00,69.23,69.29,69.17,69.18,22300.0,51.3993,51.4438,51.3547,51.3621,22300.0
2008-07-21 10:30:00,69.19,69.21,69.12,69.12,13900.0,51.3696,51.3844,51.3176,51.3176,13900.0
2008-07-21 10:35:00,69.08,69.23,69.08,69.23,11600.0,51.2879,51.3993,51.2879,51.3993,11600.0
2008-07-21 10:40:00,69.24,69.27,69.21,69.24,12900.0,51.4067,51.4289,51.3844,51.4067,12900.0
2008-07-21 10:45:00,69.27,69.29,69.19,69.29,8200.0,51.4289,51.4438,51.3696,51.4438,8200.0
2008-07-21 10:50:00,69.28,69.28,69.2,69.23,18900.0,51.4364,51.4364,51.377,51.3993,18900.0
2008-07-21 10:55:00,69.27,69.28,69.19,69.21,9600.0,51.4289,51.4364,51.3696,51.3844,9600.0
2008-07-21 11:00:00,69.19,69.19,69.07,69.14,2022300.0,51.3696,51.3696,51.2805,51.3324,2022300.0
2008-07-21 11:05:00,69.14,69.25,69.11,69.23,5200.0,51.3324,51.4141,51.3102,51.3993,5200.0
2008-07-21 11:10:00,69.24,69.28,69.2,69.2,15600.0,51.4067,51.4364,51.377,51.377,15600.0
2008-07-21 11:15:00,69.2,69.24,69.19,69.23,10900.0,51.377,51.4067,51.3696,51.3993,10900.0
2008-07-21 11:20:00,69.23,69.26,69.16,69.24,18800.0,51.3993,51.4215,51.3473,51.4067,18800.0
2008-07-21 11:25:00,69.26,69.29,69.23,69.24,15200.0,51.4215,51.4438,51.3993,51.4067,15200.0
2008-07-21 11:30:00,69.24,69.25,69.13,69.16,15300.0,51.4067,51.4141,51.325,51.3473,15300.0
2008-07-21 11:35:00,69.15,69.17,69.04,69.05,12600.0,51.3399,51.3547,51.2582,51.2656,12600.0
2008-07-21 11:40:00,69.06,69.07,69.0,69.06,12700.0,51.273,51.2805,51.2285,51.273,12700.0
2008-07-21 11:45:00,69.04,69.08,68.96,69.04,18400.0,51.2582,51.2879,51.1988,51.2582,18400.0
2008-07-21 11:50:00,69.02,69.03,68.96,68.96,4900.0,51.2433,51.2508,51.1988,51.1988,4900.0
2008-07-21 11:55:00,68.94,68.98,68.89,68.9,18400.0,51.1839,51.2136,51.1468,51.1542,18400.0
2008-07-21 12:00:00,68.89,68.95,68.86,68.91,17400.0,51.1468,51.1914,51.1245,51.1617,17400.0
2008-07-21 12:05:00,68.92,68.93,68.88,68.9,9000.0,51.1691,51.1765,51.1394,51.1542,9000.0
2008-07-21 12:10:00,68.92,68.94,68.88,68.9,9100.0,51.1691,51.1839,51.1394,51.1542,9100.0
2008-07-21 12:15:00,68.91,68.96,68.89,68.94,4500.0,51.1617,51.1988,51.1468,51.1839,4500.0
2008-07-21 12:20:00,68.95,69.0,68.9,69.0,27800.0,51.1914,51.2285,51.1542,51.2285,27800.0
2008-07-21 12:25:00,69.0,69.06,69.0,69.05,8600.0,51.2285,51.273,51.2285,51.2656,8600.0
2008-07-21 12:30:00,69.03,69.13,69.03,69.12,13800.0,51.2508,51.325,51.2508,51.3176,13800.0
2008-07-21 12:35:00,69.11,69.14,69.09,69.12,10500.0,51.3102,51.3324,51.2953,51.3176,10500.0
2008-07-21 12:40:00,69.12,69.12,69.08,69.09,2200.0,51.3176,51.3176,51.2879,51.2953,2200.0
2008-07-21 12:45:00,69.16,69.2,69.12,69.15,14700.0,51.3473,51.377,51.3176,51.3399,14700.0
2008-07-21 12:50:00,69.15,69.15,69.1,69.1,2400.0,51.3399,51.3399,51.3027,51.3027,2400.0
2008-07-21 12:55:00,69.07,69.11,69.03,69.08,13400.0,51.2805,51.3102,51.2508,51.2879,13400.0
2008-07-21 13:00:00,69.06,69.11,69.06,69.08,2800.0,51.273,51.3102,51.273,51.2879,2800.0
2008-07-21 13:05:00,69.07,69.15,69.07,69.15,6700.0,51.2805,51.3399,51.2805,51.3399,6700.0
2008-07-21 13:10:00,69.14,69.14,69.07,69.1,13300.0,51.3324,51.3324,51.2805,51.3027,13300.0
2008-07-21 13:15:00,69.09,69.2,69.08,69.2,18700.0,51.2953,51.377,51.2879,51.377,18700.0
2008-07-21 13:20:00,69.19,69.2,69.14,69.15,12200.0,51.3696,51.377,51.3324,51.3399,12200.0
2008-07-21 13:25:00,69.18,69.2,69.15,69.16,10400.0,51.3621,51.377,51.3399,51.3473,10400.0
2008-07-21 13:30:00,69.15,69.2,69.14,69.17,7800.0,51.3399,51.377,51.3324,51.3547,7800.0
2008-07-21 13:35:00,69.18,69.28,69.18,69.23,5800.0,51.3621,51.4364,51.3621,51.3993,5800.0
2008-07-21 13:40:00,69.25,69.25,69.17,69.18,5900.0,51.4141,51.4141,51.3547,51.3621,5900.0
2008-07-21 13:45:00,69.18,69.18,69.1,69.12,5700.0,51.3621,51.3621,51.3027,51.3176,5700.0
2008-07-21 13:50:00,69.14,69.18,69.11,69.16,9600.0,51.3324,51.3621,51.3102,51.3473,9600.0
2008-07-21 13:55:00,69.16,69.17,69.11,69.12,5000.0,51.3473,51.3547,51.3102,51.3176,5000.0
2008-07-21 14:00:00,69.13,69.18,69.04,69.08,18000.0,51.325,51.3621,51.2582,51.2879,18000.0
2008-07-21 14:05:00,69.06,69.12,69.03,69.11,10800.0,51.273,51.3176,51.2508,51.3102,10800.0
2008-07-21 14:10:00,69.1,69.14,69.05,69.06,8200.0,51.3027,51.3324,51.2656,51.273,8200.0
2008-07-21 14:15:00,69.07,69.12,69.04,69.12,3100.0,51.2805,51.3176,51.2582,51.3176,3100.0
2008-07-21 14:20:00,69.08,69.12,69.06,69.07,4300.0,51.2879,51.3176,51.273,51.2805,4300.0
2008-07-21 14:25:00,69.07,69.16,69.0,69.03,12400.0,51.2805,51.3473,51.2285,51.2508,12400.0
2008-07-21 14:30:00,69.02,69.06,69.0,69.02,18300.0,51.2433,51.273,51.2285,51.2433,18300.0
2008-07-21 14:35:00,69.03,69.06,68.96,68.99,12400.0,51.2508,51.273,51.1988,51.2211,12400.0
2008-07-21 14:40:00,68.98,68.98,68.93,68.94,3900.0,51.2136,51.2136,51.1765,51.1839,3900.0
2008-07-21 14:45:00,68.96,68.99,68.9,68.97,509900.0,51.1988,51.2211,51.1542,51.2062,509900.0
2008-07-21 14:50:00,68.96,69.0,68.96,68.96,9200.0,51.1988,51.2285,51.1988,51.1988,9200.0
2008-07-21 14:55:00,68.96,68.98,68.93,68.96,19800.0,51.1988,51.2136,51.1765,51.1988,19800.0
2008-07-21 15:00:00,68.94,69.01,68.91,68.91,29000.0,51.1839,51.2359,51.1617,51.1617,29000.0
2008-07-21 15:05:00,68.89,68.94,68.84,68.91,43500.0,51.1468,51.1839,51.1097,51.1617,43500.0
2008-07-21 15:10:00,68.91,68.94,68.86,68.92,34000.0,51.1617,51.1839,51.1245,51.1691,34000.0
2008-07-21 15:15:00,68.92,69.01,68.92,68.99,26300.0,51.1691,51.2359,51.1691,51.2211,26300.0
2008-07-21 15:20:00,68.98,69.08,68.98,69.07,56000.0,51.2136,51.2879,51.2136,51.2805,56000.0
2008-07-21 15:25:00,69.08,69.08,69.01,69.02,35600.0,51.2879,51.2879,51.2359,51.2433,35600.0
2008-07-21 15:30:00,69.04,69.04,68.98,69.0,42500.0,51.2582,51.2582,51.2136,51.2285,42500.0
2008-07-21 15:35:00,68.99,69.03,68.95,69.0,40100.0,51.2211,51.2508,51.1914,51.2285,40100.0
2008-07-21 15:40:00,69.01,69.11,68.98,69.0,61900.0,51.2359,51.3102,51.2136,51.2285,61900.0
2008-07-21 15:45:00,69.01,69.07,69.0,69.05,42900.0,51.2359,51.2805,51.2285,51.2656,42900.0
2008-07-21 15:50:00,69.05,69.07,69.0,69.02,63700.0,51.2656,51.2805,51.2285,51.2433,63700.0
2008-07-21 15:55:00,69.01,69.08,69.0,69.05,101000.0,51.2359,51.2879,51.2285,51.2656,101000.0
2008-07-22 09:30:00,68.53,68.63,68.47,68.6,35900.0,50.8795,50.9538,50.835,50.9315,35900.0
2008-07-22 09:35:00,68.58,68.62,68.51,68.57,15000.0,50.9167,50.9464,50.8647,50.9092,15000.0
2008-07-22 09:40:00,68.55,68.62,68.5,68.59,15500.0,50.8944,50.9464,50.8573,50.9241,15500.0
2008-07-22 09:45:00,68.58,68.59,68.5,68.57,8800.0,50.9167,50.9241,50.8573,50.9092,8800.0
2008-07-22 09:50:00,68.57,68.64,68.54,68.64,14200.0,50.9092,50.9612,50.887,50.9612,14200.0
2008-07-22 09:55:00,68.69,68.75,68.68,68.7,20100.0,50.9983,51.0429,50.9909,51.0058,20100.0
2008-07-22 10:00:00,68.71,68.88,68.69,68.82,37300.0,51.0132,51.1394,50.9983,51.0949,37300.0
2008-07-22 10:05:00,68.84,68.91,68.76,68.78,18400.0,51.1097,51.1617,51.0503,51.0652,18400.0
2008-07-22 10:10:00,68.75,68.83,68.75,68.79,18000.0,51.0429,51.1023,51.0429,51.0726,18000.0
2008-07-22 10:15:00,68.78,69.02,68.74,68.99,28100.0,51.0652,51.2433,51.0355,51.2211,28100.0
2008-07-22 10:20:00,69.01,69.06,68.93,68.93,2024400.0,51.2359,51.273,51.1765,51.1765,2024400.0
2008-07-22 10:25:00,68.93,68.98,68.87,68.89,23200.0,51.1765,51.2136,51.132,51.1468,23200.0
2008-07-22 10:30:00,68.89,68.92,68.8,68.83,28900.0,51.1468,51.1691,51.08,51.1023,28900.0
2008-07-22 10:35:00,68.82,68.89,68.82,68.86,22800.0,51.0949,51.1468,51.0949,51.1245,22800.0
2008-07-22 10:40:00,68.87,68.99,68.84,68.98,35300.0,51.132,51.2211,51.1097,51.2136,35300.0
2008-07-22 10:45:00,68.97,68.97,68.89,68.91,11100.0,51.2062,51.2062,51.1468,51.1617,11100.0
2008-07-22 10:50:00,68.92,68.95,68.78,68.78,17600.0,51.1691,51.1914,51.0652,51.0652,17600.0
2008-07-22 10:55:00,68.79,68.85,68.78,68.85,17700.0,51.0726,51.1171,51.0652,51.1171,17700.0
2008-07-22 11:00:00,68.85,69.05,68.85,69.03,24800.0,51.1171,51.2656,51.1171,51.2508,24800.0
2008-07-22 11:05:00,69.02,69.09,69.01,69.05,23900.0,51.2433,51.2953,51.2359,51.2656,23900.0
2008-07-22 11:10:00,69.05,69.12,69.0,69.05,19500.0,51.2656,51.3176,51.2285,51.2656,19500.0
2008-07-22 11:15:00,69.05,69.14,69.05,69.05,20200.0,51.2656,51.3324,51.2656,51.2656,20200.0
2008-07-22 11:20:00,69.05,69.18,69.05,69.14,18800.0,51.2656,51.3621,51.2656,51.3324,18800.0
2008-07-22 11:25:00,69.15,69.24,69.15,69.22,20600.0,51.3399,51.4067,51.3399,51.3918,20600.0
2008-07-22 11:30:00,69.21,69.25,69.17,69.17,26200.0,51.3844,51.4141,51.3547,51.3547,26200.0
2008-07-22 11:35:00,69.17,69.18,69.12,69.12,23300.0,51.3547,51.3621,51.3176,51.3176,23300.0
2008-07-22 11:40:00,69.12,69.19,69.12,69.16,20100.0,51.3176,51.3696,51.3176,51.3473,20100.0
2008-07-22 11:45:00,69.16,69.17,69.13,69.14,19600.0,51.3473,51.3547,51.325,51.3324,19600.0
2008-07-22 11:50:00,69.15,69.16,69.05,69.05,35500.0,51.3399,51.3473,51.2656,51.2656,35500.0
2008-07-22 11:55:00,69.05,69.08,69.01,69.06,16100.0,51.2656,51.2879,51.2359,51.273,16100.0
2008-07-22 12:00:00,69.07,69.12,69.04,69.11,18500.0,51.2805,51.3176,51.2582,51.3102,18500.0
2008-07-22 12:05:00,69.11,69.23,69.07,69.23,16400.0,51.3102,51.3993,51.2805,51.3993,16400.0
2008-07-22 12:10:00,69.24,69.26,69.16,69.16,13600.0,51.4067,51.4215,51.3473,51.3473,13600.0
2008-07-22 12:15:00,69.12,69.2,69.12,69.14,22900.0,51.3176,51.377,51.3176,51.3324,22900.0
2008-07-22 12:20:00,69.15,69.22,69.14,69.22,1010400.0,51.3399,51.3918,51.3324,51.3918,1010400.0
2008-07-22 12:25:00,69.21,69.22,69.03,69.07,30700.0,51.3844,51.3918,51.2508,51.2805,30700.0
2008-07-22 12:30:00,69.07,69.11,69.05,69.05,15600.0,51.2805,51.3102,51.2656,51.2656,15600.0
2008-07-22 12:35:00,69.05,69.07,69.0,69.02,19300.0,51.2656,51.2805,51.2285,51.2433,19300.0
2008-07-22 12:40:00,69.02,69.07,68.95,69.03,28900.0,51.2433,51.2805,51.1914,51.2508,28900.0
2008-07-22 12:45:00,69.04,69.08,68.99,69.04,25300.0,51.2582,51.2879,51.2211,51.2582,25300.0
2008-07-22 12:50:00,69.05,69.09,68.99,69.06,16400.0,51.2656,51.2953,51.2211,51.273,16400.0
2008-07-22 12:55:00,69.05,69.11,69.05,69.08,9300.0,51.2656,51.3102,51.2656,51.2879,9300.0
2008-07-22 13:00:00,69.08,69.1,69.0,69.0,27100.0,51.2879,51.3027,51.2285,51.2285,27100.0
2008-07-22 13:05:00,69.0,69.06,69.0,69.05,8500.0,51.2285,51.273,51.2285,51.2656,8500.0
2008-07-22 13:10:00,69.05,69.1,69.05,69.05,15000.0,51.2656,51.3027,51.2656,51.2656,15000.0
2008-07-22 13:15:00,69.05,69.08,69.03,69.05,16800.0,51.2656,51.2879,51.2508,51.2656,16800.0
2008-07-22 13:20:00,69.03,69.08,69.02,69.08,7200.0,51.2508,51.2879,51.2433,51.2879,7200.0
2008-07-22 13:25:00,69.09,69.14,69.06,69.11,25600.0,51.2953,51.3324,51.273,51.3102,25600.0
2008-07-22 13:30:00,69.09,69.13,69.03,69.06,19300.0,51.2953,51.325,51.2508,51.273,19300.0
2008-07-22 13:35:00,69.06,69.17,69.05,69.14,23200.0,51.273,51.3547,51.2656,51.3324,23200.0
2008-07-22 13:40:00,69.12,69.2,69.11,69.17,23200.0,51.3176,51.377,51.3102,51.3547,23200.0
2008-07-22 13:45:00,69.18,69.2,69.15,69.17,6700.0,51.3621,51.377,51.3399,51.3547,6700.0
2008-07-22 13:50:00,69.14,69.19,69.12,69.12,14300.0,51.3324,51.3696,51.3176,51.3176,14300.0
2008-07-22 13:55:00,69.12,69.14,69.09,69.13,11500.0,51.3176,51.3324,51.2953,51.325,11500.0
2008-07-22 14:00:00,69.13,69.16,69.07,69.09,25200.0,51.325,51.3473,51.2805,51.2953,25200.0
2008-07-22 14:05:00,69.09,69.12,69.05,69.11,24600.0,51.2953,51.3176,51.2656,51.3102,24600.0
2008-07-22 14:10:00,69.1,69.11,68.94,68.97,31600.0,51.3027,51.3102,51.1839,51.2062,31600.0
2008-07-22 14:15:00,68.98,69.03,68.94,68.98,25600.0,51.2136,51.2508,51.1839,51.2136,25600.0
2008-07-22 14:20:00,68.98,69.03,68.98,69.01,11700.0,51.2136,51.2508,51.2136,51.2359,11700.0
2008-07-22 14:25:00,69.0,69.13,68.99,69.13,20800.0,51.2285,51.325,51.2211,51.325,20800.0
2008-07-22 14:30:00,69.13,69.15,69.09,69.12,13700.0,51.325,51.3399,51.2953,51.3176,13700.0
2008-07-22 14:35:00,69.1,69.13,69.02,69.13,20600.0,51.3027,51.325,51.2433,51.325,20600.0
2008-07-22 14:40:00,69.13,69.32,69.11,69.32,28500.0,51.325,51.4661,51.3102,51.4661,28500.0
2008-07-22 14:45:00,69.29,69.32,69.27,69.29,19700.0,51.4438,51.4661,51.4289,51.4438,19700.0
2008-07-22 14:50:00,69.28,69.3,69.26,69.27,9800.0,51.4364,51.4512,51.4215,51.4289,9800.0
2008-07-22 14:55:00,69.27,69.28,69.19,69.27,21200.0,51.4289,51.4364,51.3696,51.4289,21200.0
2008-07-22 15:00:00,69.28,69.36,69.28,69.36,538900.0,51.4364,51.4958,51.4364,51.4958,538900.0
2008-07-22 15:05:00,69.36,69.42,69.26,69.27,598200.0,51.4958,51.5403,51.4215,51.4289,598200.0
2008-07-22 15:10:00,69.28,69.36,69.28,69.33,16600.0,51.4364,51.4958,51.4364,51.4735,16600.0
2008-07-22 15:15:00,69.32,69.33,69.29,69.33,10100.0,51.4661,51.4735,51.4438,51.4735,10100.0
2008-07-22 15:20:00,69.34,69.4,69.34,69.4,38800.0,51.4809,51.5255,51.4809,51.5255,38800.0
2008-07-22 15:25:00,69.4,69.47,69.4,69.47,15300.0,51.5255,51.5774,51.5255,51.5774,15300.0
2008-07-22 15:30:00,69.47,69.58,69.44,69.56,18600.0,51.5774,51.6591,51.5552,51.6443,18600.0
2008-07-22 15:35:00,69.56,69.66,69.53,69.66,74400.0,51.6443,51.7185,51.622,51.7185,74400.0
2008-07-22 15:40:00,69.67,69.87,69.67,69.83,32000.0,51.7259,51.8744,51.7259,51.8447,32000.0
2008-07-22 15:45:00,69.82,69.83,69.7,69.77,30200.0,51.8373,51.8447,51.7482,51.8002,30200.0
2008-07-22 15:50:00,69.78,69.89,69.78,69.87,22300.0,51.8076,51.8893,51.8076,51.8744,22300.0
2008-07-22 15:55:00,69.88,70.02,69.87,69.95,53000.0,51.8818,51.9858,51.8744,51.9338,53000.0
2008-07-22 16:00:00,69.95,69.95,69.95,69.95,300.0,51.9338,51.9338,51.9338,51.9338,300.0
2008-07-22 16:05:00,69.95,69.95,69.95,69.95,0.0,51.9338,51.9338,51.9338,51.9338,0.0
2008-07-22 16:10:00,69.95,69.95,69.95,69.95,0.0,51.9338,51.9338,51.9338,51.9338,0.0
2008-07-23 09:30:00,70.13,70.15,69.99,69.99,26500.0,52.0674,52.0823,51.9635,51.9635,26500.0
2008-07-23 09:35:00,70.0,70.01,69.97,70.0,11700.0,51.9709,51.9784,51.9487,51.9709,11700.0
2008-07-23 09:40:00,70.0,70.01,69.91,69.99,18300.0,51.9709,51.9784,51.9041,51.9635,18300.0
2008-07-23 09:45:00,70.01,70.17,70.01,70.1,19900.0,51.9784,52.0971,51.9784,52.0452,19900.0
2008-07-23 09:50:00,70.12,70.12,70.03,70.05,18700.0,52.06,52.06,51.9932,52.0081,18700.0
2008-07-23 09:55:00,70.05,70.11,70.01,70.07,13500.0,52.0081,52.0526,51.9784,52.0229,13500.0
2008-07-23 10:00:00,70.04,70.1,70.0,70.1,10000.0,52.0006,52.0452,51.9709,52.0452,10000.0
2008-07-23 10:05:00,70.11,70.19,70.1,70.12,41500.0,52.0526,52.112,52.0452,52.06,41500.0
2008-07-23 10:10:00,70.11,70.19,70.11,70.18,20200.0,52.0526,52.112,52.0526,52.1046,20200.0
2008-07-23 10:15:00,70.19,70.35,70.15,70.34,18700.0,52.112,52.2308,52.0823,52.2234,18700.0
2008-07-23 10:20:00,70.33,70.52,70.33,70.44,21100.0,52.2159,52.357,52.2159,52.2976,21100.0
2008-07-23 10:25:00,70.46,70.56,70.46,70.47,17800.0,52.3125,52.3867,52.3125,52.3199,17800.0
2008-07-23 10:30:00,70.48,70.62,70.46,70.59,22900.0,52.3273,52.4312,52.3125,52.409,22900.0
2008-07-23 10:35:00,70.59,70.73,70.5,70.66,1067200.0,52.409,52.5129,52.3422,52.4609,1067200.0
2008-07-23 10:40:00,70.69,70.72,70.6,70.61,25400.0,52.4832,52.5055,52.4164,52.4238,25400.0
2008-07-23 10:45:00,70.59,70.59,70.53,70.55,9300.0,52.409,52.409,52.3644,52.3793,9300.0
2008-07-23 10:50:00,70.55,70.63,70.55,70.56,36700.0,52.3793,52.4387,52.3793,52.3867,36700.0
2008-07-23 10:55:00,70.58,70.59,70.46,70.46,11900.0,52.4015,52.409,52.3125,52.3125,11900.0
2008-07-23 11:00:00,70.45,70.46,70.36,70.39,16300.0,52.305,52.3125,52.2382,52.2605,16300.0
2008-07-23 11:05:00,70.4,70.42,70.3,70.36,49000.0,52.2679,52.2828,52.1937,52.2382,49000.0
2008-07-23 11:10:00,70.35,70.41,70.32,70.4,21300.0,52.2308,52.2753,52.2085,52.2679,21300.0
2008-07-23 11:15:00,70.4,70.47,70.36,70.37,23600.0,52.2679,52.3199,52.2382,52.2456,23600.0
2008-07-23 11:20:00,70.34,70.46,70.34,70.46,20500.0,52.2234,52.3125,52.2234,52.3125,20500.0
2008-07-23 11:25:00,70.47,70.5,70.43,70.43,15000.0,52.3199,52.3422,52.2902,52.2902,15000.0
2008-07-23 11:30:00,70.45,70.46,70.42,70.42,19500.0,52.305,52.3125,52.2828,52.2828,19500.0
2008-07-23 11:35:00,70.42,70.42,70.34,70.36,15100.0,52.2828,52.2828,52.2234,52.2382,15100.0
2008-07-23 11:40:00,70.38,70.39,70.33,70.35,26300.0,52.2531,52.2605,52.2159,52.2308,26300.0
2008-07-23 11:45:00,70.35,70.42,70.3,70.3,23500.0,52.2308,52.2828,52.1937,52.1937,23500.0
2008-07-23 11:50:00,70.29,70.3,70.24,70.24,18300.0,52.1862,52.1937,52.1491,52.1491,18300.0
2008-07-23 11:55:00,70.24,70.24,70.14,70.18,21000.0,52.1491,52.1491,52.0749,52.1046,21000.0
2008-07-23 12:00:00,70.18,70.23,70.18,70.23,14400.0,52.1046,52.1417,52.1046,52.1417,14400.0
2008-07-23 12:05:00,70.23,70.25,70.1,70.12,44500.0,52.1417,52.1565,52.0452,52.06,44500.0
2008-07-23 12:10:00,70.12,70.17,69.99,70.04,23600.0,52.06,52.0971,51.9635,52.0006,23600.0
2008-07-23 12:15:00,70.04,70.09,69.99,70.09,33600.0,52.0006,52.0378,51.9635,52.0378,33600.0
2008-07-23 12:20:00,70.08,70.16,70.02,70.13,31100.0,52.0303,52.0897,51.9858,52.0674,31100.0
2008-07-23 12:25:00,70.13,70.17,70.11,70.12,25700.0,52.0674,52.0971,52.0526,52.06,25700.0
2008-07-23 12:30:00,70.12,70.13,70.02,70.03,1025500.0,52.06,52.0674,51.9858,51.9932,1025500.0
2008-07-23 12:35:00,70.03,70.19,70.03,70.19,9500.0,51.9932,52.112,51.9932,52.112,9500.0
2008-07-23 12:40:00,70.2,70.23,70.17,70.22,72700.0,52.1194,52.1417,52.0971,52.1343,72700.0
2008-07-23 12:45:00,70.2,70.21,70.17,70.19,30700.0,52.1194,52.1268,52.0971,52.112,30700.0
2008-07-23 12:50:00,70.19,70.23,70.15,70.23,27000.0,52.112,52.1417,52.0823,52.1417,27000.0
2008-07-23 12:55:00,70.22,70.27,70.21,70.22,20800.0,52.1343,52.1714,52.1268,52.1343,20800.0
2008-07-23 13:00:00,70.23,70.27,70.19,70.21,12700.0,52.1417,52.1714,52.112,52.1268,12700.0
2008-07-23 13:05:00,70.21,70.23,70.07,70.08,13500.0,52.1268,52.1417,52.0229,52.0303,13500.0
2008-07-23 13:10:00,70.08,70.17,70.08,70.13,15700.0,52.0303,52.0971,52.0303,52.0674,15700.0
2008-07-23 13:15:00,70.11,70.17,70.11,70.15,12800.0,52.0526,52.0971,52.0526,52.0823,12800.0
2008-07-23 13:20:00,70.15,70.19,70.11,70.15,35900.0,52.0823,52.112,52.0526,52.0823,35900.0
2008-07-23 13:25:00,70.16,70.19,70.15,70.15,4800.0,52.0897,52.112,52.0823,52.0823,4800.0
2008-07-23 13:30:00,70.13,70.13,70.05,70.05,13600.0,52.0674,52.0674,52.0081,52.0081,13600.0
2008-07-23 13:35:00,70.04,70.17,70.03,70.17,20600.0,52.0006,52.0971,51.9932,52.0971,20600.0
2008-07-23 13:40:00,70.17,70.31,70.14,70.31,23500.0,52.0971,52.2011,52.0749,52.2011,23500.0
2008-07-23 13:45:00,70.31,70.38,70.25,70.3,29900.0,52.2011,52.2531,52.1565,52.1937,29900.0
2008-07-23 13:50:00,70.3,70.33,70.07,70.11,38900.0,52.1937,52.2159,52.0229,52.0526,38900.0
2008-07-23 13:55:00,70.07,70.09,69.95,70.07,71400.0,52.0229,52.0378,51.9338,52.0229,71400.0
2008-07-23 14:00:00,70.06,70.21,70.03,70.19,52700.0,52.0155,52.1268,51.9932,52.112,52700.0
2008-07-23 14:05:00,70.19,70.33,70.18,70.27,34700.0,52.112,52.2159,52.1046,52.1714,34700.0
2008-07-23 14:10:00,70.27,70.3,70.16,70.22,31300.0,52.1714,52.1937,52.0897,52.1343,31300.0
2008-07-23 14:15:00,70.2,70.26,70.14,70.17,24600.0,52.1194,52.164,52.0749,52.0971,24600.0
2008-07-23 14:20:00,70.18,70.3,70.15,70.29,36700.0,52.1046,52.1937,52.0823,52.1862,36700.0
2008-07-23 14:25:00,70.3,70.39,70.29,70.39,28900.0,52.1937,52.2605,52.1862,52.2605,28900.0
2008-07-23 14:30:00,70.39,70.47,70.37,70.42,30900.0,52.2605,52.3199,52.2456,52.2828,30900.0
2008-07-23 14:35:00,70.42,70.43,70.2,70.21,46300.0,52.2828,52.2902,52.1194,52.1268,46300.0
2008-07-23 14:40:00,70.22,70.26,70.15,70.25,28300.0,52.1343,52.164,52.0823,52.1565,28300.0
2008-07-23 14:45:00,70.27,70.29,70.19,70.19,69200.0,52.1714,52.1862,52.112,52.112,69200.0
2008-07-23 14:50:00,70.19,70.3,70.19,70.26,24600.0,52.112,52.1937,52.112,52.164,24600.0
2008-07-23 14:55:00,70.26,70.28,70.19,70.2,16400.0,52.164,52.1788,52.112,52.1194,16400.0
2008-07-23 15:00:00,70.2,70.22,70.11,70.13,25900.0,52.1194,52.1343,52.0526,52.0674,25900.0
2008-07-23 15:05:00,70.11,70.18,70.09,70.09,22800.0,52.0526,52.1046,52.0378,52.0378,22800.0
2008-07-23 15:10:00,70.1,70.26,70.1,70.26,52400.0,52.0452,52.164,52.0452,52.164,52400.0
2008-07-23 15:15:00,70.25,70.25,70.14,70.19,17700.0,52.1565,52.1565,52.0749,52.112,17700.0
2008-07-23 15:20:00,70.21,70.32,70.15,70.3,50700.0,52.1268,52.2085,52.0823,52.1937,50700.0
2008-07-23 15:25:00,70.29,70.31,70.11,70.15,27500.0,52.1862,52.2011,52.0526,52.0823,27500.0
2008-07-23 15:30:00,70.17,70.2,70.13,70.16,27200.0,52.0971,52.1194,52.0674,52.0897,27200.0
2008-07-23 15:35:00,70.16,70.17,70.02,70.06,24600.0,52.0897,52.0971,51.9858,52.0155,24600.0
2008-07-23 15:40:00,70.05,70.15,70.04,70.04,22700.0,52.0081,52.0823,52.0006,52.0006,22700.0
2008-07-23 15:45:00,70.05,70.12,70.05,70.11,22300.0,52.0081,52.06,52.0081,52.0526,22300.0
2008-07-23 15:50:00,70.11,70.22,70.11,70.19,42400.0,52.0526,52.1343,52.0526,52.112,42400.0
2008-07-23 15:55:00,70.18,70.18,70.1,70.17,63800.0,52.1046,52.1046,52.0452,52.0971,63800.0
2008-07-23 16:00:00,70.17,70.28,70.17,70.28,2300.0,52.0971,52.1788,52.0971,52.1788,2300.0
2008-07-23 16:05:00,70.28,70.28,70.28,70.28,0.0,52.1788,52.1788,52.1788,52.1788,0.0
2008-07-23 16:10:00,70.28,70.28,70.28,70.28,0.0,52.1788,52.1788,52.1788,52.1788,0.0
2008-07-24 09:30:00,70.3,70.3,70.07,70.07,19100.0,52.1937,52.1937,52.0229,52.0229,19100.0
2008-07-24 09:35:00,70.08,70.09,70.01,70.04,32700.0,52.0303,52.0378,51.9784,52.0006,32700.0
2008-07-24 09:40:00,70.02,70.04,69.94,70.02,32000.0,51.9858,52.0006,51.9264,51.9858,32000.0
2008-07-24 09:45:00,70.01,70.07,69.94,69.94,34600.0,51.9784,52.0229,51.9264,51.9264,34600.0
2008-07-24 09:50:00,69.94,69.94,69.83,69.86,2024500.0,51.9264,51.9264,51.8447,51.867,2024500.0
2008-07-24 09:55:00,69.84,69.93,69.82,69.88,16300.0,51.8521,51.919,51.8373,51.8818,16300.0
2008-07-24 10:00:00,69.88,69.88,69.71,69.77,47600.0,51.8818,51.8818,51.7556,51.8002,47600.0
2008-07-24 10:05:00,69.75,69.75,69.61,69.62,22300.0,51.7853,51.7853,51.6814,51.6888,22300.0
2008-07-24 10:10:00,69.62,69.64,69.56,69.62,25800.0,51.6888,51.7037,51.6443,51.6888,25800.0
2008-07-24 10:15:00,69.62,69.75,69.61,69.71,152300.0,51.6888,51.7853,51.6814,51.7556,152300.0
2008-07-24 10:20:00,69.7,69.72,69.64,69.68,23500.0,51.7482,51.763,51.7037,51.7334,23500.0
2008-07-24 10:25:00,69.68,69.71,69.62,69.69,16900.0,51.7334,51.7556,51.6888,51.7408,16900.0
2008-07-24 10:30:00,69.7,69.77,69.69,69.69,20700.0,51.7482,51.8002,51.7408,51.7408,20700.0
2008-07-24 10:35:00,69.71,69.78,69.7,69.7,39600.0,51.7556,51.8076,51.7482,51.7482,39600.0
2008-07-24 10:40:00,69.72,69.76,69.67,69.68,31000.0,51.763,51.7927,51.7259,51.7334,31000.0
2008-07-24 10:45:00,69.65,69.72,69.63,69.65,49700.0,51.7111,51.763,51.6962,51.7111,49700.0
2008-07-24 10:50:00,69.66,69.74,69.59,69.62,64900.0,51.7185,51.7779,51.6665,51.6888,64900.0
2008-07-24 10:55:00,69.64,69.65,69.59,69.59,52600.0,51.7037,51.7111,51.6665,51.6665,52600.0
2008-07-24 11:00:00,69.58,69.64,69.54,69.59,30600.0,51.6591,51.7037,51.6294,51.6665,30600.0
2008-07-24 11:05:00,69.58,69.61,69.38,69.39,25200.0,51.6591,51.6814,51.5106,51.518,25200.0
2008-07-24 11:10:00,69.38,69.43,69.35,69.39,155300.0,51.5106,51.5477,51.4883,51.518,155300.0
2008-07-24 11:15:00,69.38,69.42,69.32,69.42,17400.0,51.5106,51.5403,51.4661,51.5403,17400.0
2008-07-24 11:20:00,69.42,69.42,69.33,69.37,26500.0,51.5403,51.5403,51.4735,51.5032,26500.0
2008-07-24 11:25:00,69.34,69.35,69.25,69.25,23200.0,51.4809,51.4883,51.4141,51.4141,23200.0
2008-07-24 11:30:00,69.24,69.31,69.21,69.27,25200.0,51.4067,51.4586,51.3844,51.4289,25200.0
2008-07-24 11:35:00,69.27,69.36,69.27,69.36,18500.0,51.4289,51.4958,51.4289,51.4958,18500.0
2008-07-24 11:40:00,69.35,69.35,69.31,69.34,65800.0,51.4883,51.4883,51.4586,51.4809,65800.0
2008-07-24 11:45:00,69.33,69.38,69.32,69.35,34100.0,51.4735,51.5106,51.4661,51.4883,34100.0
2008-07-24 11:50:00,69.36,69.4,69.35,69.36,22800.0,51.4958,51.5255,51.4883,51.4958,22800.0
2008-07-24 11:55:00,69.34,69.38,69.32,69.38,12500.0,51.4809,51.5106,51.4661,51.5106,12500.0
2008-07-24 12:00:00,69.4,69.44,69.36,69.37,26400.0,51.5255,51.5552,51.4958,51.5032,26400.0
2008-07-24 12:05:00,69.37,69.38,69.35,69.38,12600.0,51.5032,51.5106,51.4883,51.5106,12600.0
2008-07-24 12:10:00,69.39,69.39,69.34,69.35,6300.0,51.518,51.518,51.4809,51.4883,6300.0
2008-07-24 12:15:00,69.35,69.39,69.35,69.37,18300.0,51.4883,51.518,51.4883,51.5032,18300.0
2008-07-24 12:20:00,69.37,69.38,69.37,69.37,14000.0,51.5032,51.5106,51.5032,51.5032,14000.0
2008-07-24 12:25:00,69.34,69.36,69.28,69.28,9500.0,51.4809,51.4958,51.4364,51.4364,9500.0
2008-07-24 12:30:00,69.28,69.32,69.28,69.32,17900.0,51.4364,51.4661,51.4364,51.4661,17900.0
2008-07-24 12:35:00,69.32,69.33,69.19,69.22,29500.0,51.4661,51.4735,51.3696,51.3918,29500.0
2008-07-24 12:40:00,69.22,69.32,69.22,69.32,33800.0,51.3918,51.4661,51.3918,51.4661,33800.0
2008-07-24 12:45:00,69.31,69.39,69.3,69.39,78100.0,51.4586,51.518,51.4512,51.518,78100.0
2008-07-24 12:50:00,69.4,69.41,69.31,69.34,21500.0,51.5255,51.5329,51.4586,51.4809,21500.0
2008-07-24 12:55:00,69.34,69.39,69.33,69.34,38500.0,51.4809,51.518,51.4735,51.4809,38500.0
2008-07-24 13:00:00,69.33,69.33,69.21,69.23,21600.0,51.4735,51.4735,51.3844,51.3993,21600.0
2008-07-24 13:05:00,69.24,69.24,69.2,69.23,21600.0,51.4067,51.4067,51.377,51.3993,21600.0
2008-07-24 13:10:00,69.25,69.38,69.25,69.33,26500.0,51.4141,51.5106,51.4141,51.4735,26500.0
2008-07-24 13:15:00,69.34,69.38,69.29,69.32,24500.0,51.4809,51.5106,51.4438,51.4661,24500.0
2008-07-24 13:20:00,69.29,69.4,69.29,69.39,24700.0,51.4438,51.5255,51.4438,51.518,24700.0
2008-07-24 13:25:00,69.39,69.39,69.29,69.31,34500.0,51.518,51.518,51.4438,51.4586,34500.0
2008-07-24 13:30:00,69.31,69.34,69.28,69.29,11300.0,51.4586,51.4809,51.4364,51.4438,11300.0
2008-07-24 13:35:00,69.28,69.34,69.21,69.26,21800.0,51.4364,51.4809,51.3844,51.4215,21800.0
2008-07-24 13:40:00,69.28,69.29,69.23,69.25,17000.0,51.4364,51.4438,51.3993,51.4141,17000.0
2008-07-24 13:45:00,69.23,69.3,69.23,69.3,14100.0,51.3993,51.4512,51.3993,51.4512,14100.0
2008-07-24 13:50:00,69.3,69.32,69.21,69.29,16200.0,51.4512,51.4661,51.3844,51.4438,16200.0
2008-07-24 13:55:00,69.28,69.3,69.18,69.23,17500.0,51.4364,51.4512,51.3621,51.3993,17500.0
2008-07-24 14:00:00,69.2,69.24,69.17,69.24,27700.0,51.377,51.4067,51.3547,51.4067,27700.0
2008-07-24 14:05:00,69.23,69.23,69.12,69.16,58300.0,51.3993,51.3993,51.3176,51.3473,58300.0
2008-07-24 14:10:00,69.15,69.16,68.99,69.04,27900.0,51.3399,51.3473,51.2211,51.2582,27900.0
2008-07-24 14:15:00,69.02,69.04,68.96,69.04,20200.0,51.2433,51.2582,51.1988,51.2582,20200.0
2008-07-24 14:20:00,69.04,69.09,69.02,69.06,32100.0,51.2582,51.2953,51.2433,51.273,32100.0
2008-07-24 14:25:00,69.05,69.09,69.01,69.05,44300.0,51.2656,51.2953,51.2359,51.2656,44300.0
2008-07-24 14:30:00,69.04,69.06,69.01,69.02,18500.0,51.2582,51.273,51.2359,51.2433,18500.0
2008-07-24 14:35:00,68.99,69.0,68.93,69.0,21500.0,51.2211,51.2285,51.1765,51.2285,21500.0
2008-07-24 14:40:00,69.0,69.01,68.91,68.97,13500.0,51.2285,51.2359,51.1617,51.2062,13500.0
2008-07-24 14:45:00,68.97,69.04,68.96,69.0,16500.0,51.2062,51.2582,51.1988,51.2285,16500.0
2008-07-24 14:50:00,69.01,69.01,68.85,68.92,79700.0,51.2359,51.2359,51.1171,51.1691,79700.0
2008-07-24 14:55:00,68.91,69.0,68.88,68.98,17900.0,51.1617,51.2285,51.1394,51.2136,17900.0
2008-07-24 15:00:00,68.99,69.13,68.96,69.13,79700.0,51.2211,51.325,51.1988,51.325,79700.0
2008-07-24 15:05:00,69.13,69.14,69.03,69.04,9700.0,51.325,51.3324,51.2508,51.2582,9700.0
2008-07-24 15:10:00,69.05,69.08,68.98,68.99,24400.0,51.2656,51.2879,51.2136,51.2211,24400.0
2008-07-24 15:15:00,68.97,68.98,68.84,68.91,22600.0,51.2062,51.2136,51.1097,51.1617,22600.0
2008-07-24 15:20:00,68.88,68.9,68.75,68.77,13700.0,51.1394,51.1542,51.0429,51.0577,13700.0
2008-07-24 15:25:00,68.75,68.82,68.73,68.75,17600.0,51.0429,51.0949,51.028,51.0429,17600.0
2008-07-24 15:30:00,68.75,68.8,68.67,68.67,18300.0,51.0429,51.08,50.9835,50.9835,18300.0
2008-07-24 15:35:00,68.67,68.68,68.59,68.66,20700.0,50.9835,50.9909,50.9241,50.9761,20700.0
2008-07-24 15:40:00,68.65,68.65,68.5,68.53,27900.0,50.9686,50.9686,50.8573,50.8795,27900.0
2008-07-24 15:45:00,68.51,68.58,68.47,68.52,23400.0,50.8647,50.9167,50.835,50.8721,23400.0
2008-07-24 15:50:00,68.51,68.54,68.47,68.54,30300.0,50.8647,50.887,50.835,50.887,30300.0
2008-07-24 15:55:00,68.55,68.63,68.52,68.6,177500.0,50.8944,50.9538,50.8721,50.9315,177500.0
2008-07-25 09:30:00,68.91,68.91,68.71,68.71,24100.0,51.1617,51.1617,51.0132,51.0132,24100.0
2008-07-25 09:35:00,68.72,68.79,68.69,68.73,25800.0,51.0206,51.0726,50.9983,51.028,25800.0
2008-07-25 09:40:00,68.73,68.73,68.53,68.58,15900.0,51.028,51.028,50.8795,50.9167,15900.0
2008-07-25 09:45:00,68.57,68.67,68.56,68.67,18400.0,50.9092,50.9835,50.9018,50.9835,18400.0
2008-07-25 09:50:00,68.68,68.74,68.62,68.65,38500.0,50.9909,51.0355,50.9464,50.9686,38500.0
2008-07-25 09:55:00,68.65,68.98,68.65,68.91,39800.0,50.9686,51.2136,50.9686,51.1617,39800.0
2008-07-25 10:00:00,68.92,69.11,68.92,69.04,34300.0,51.1691,51.3102,51.1691,51.2582,34300.0
2008-07-25 10:05:00,69.06,69.12,68.95,68.95,30100.0,51.273,51.3176,51.1914,51.1914,30100.0
2008-07-25 10:10:00,68.93,69.08,68.93,69.07,30700.0,51.1765,51.2879,51.1765,51.2805,30700.0
2008-07-25 10:15:00,69.07,69.08,68.89,68.95,45300.0,51.2805,51.2879,51.1468,51.1914,45300.0
2008-07-25 10:20:00,68.94,69.01,68.86,68.86,22900.0,51.1839,51.2359,51.1245,51.1245,22900.0
2008-07-25 10:25:00,68.84,68.88,68.74,68.74,12600.0,51.1097,51.1394,51.0355,51.0355,12600.0
2008-07-25 10:30:00,68.72,68.77,68.69,68.76,13900.0,51.0206,51.0577,50.9983,51.0503,13900.0
2008-07-25 10:35:00,68.74,68.82,68.73,68.78,26300.0,51.0355,51.0949,51.028,51.0652,26300.0
2008-07-25 10:40:00,68.78,68.85,68.74,68.85,8200.0,51.0652,51.1171,51.0355,51.1171,8200.0
2008-07-25 10:45:00,68.86,68.96,68.86,68.95,9500.0,51.1245,51.1988,51.1245,51.1914,9500.0
2008-07-25 10:50:00,68.94,68.96,68.88,68.93,9200.0,51.1839,51.1988,51.1394,51.1765,9200.0
2008-07-25 10:55:00,68.92,69.11,68.92,69.11,20600.0,51.1691,51.3102,51.1691,51.3102,20600.0
2008-07-25 11:00:00,69.11,69.11,69.03,69.03,7100.0,51.3102,51.3102,51.2508,51.2508,7100.0
2008-07-25 11:05:00,69.0,69.04,69.0,69.0,6800.0,51.2285,51.2582,51.2285,51.2285,6800.0
2008-07-25 11:10:00,68.98,69.02,68.93,69.02,19100.0,51.2136,51.2433,51.1765,51.2433,19100.0
2008-07-25 11:15:00,69.01,69.02,68.93,68.96,9400.0,51.2359,51.2433,51.1765,51.1988,9400.0
2008-07-25 11:20:00,68.97,69.01,68.84,68.89,12100.0,51.2062,51.2359,51.1097,51.1468,12100.0
2008-07-25 11:25:00,68.9,68.9,68.85,68.9,8800.0,51.1542,51.1542,51.1171,51.1542,8800.0
2008-07-25 11:30:00,68.9,69.0,68.9,68.95,15000.0,51.1542,51.2285,51.1542,51.1914,15000.0
2008-07-25 11:35:00,68.93,68.98,68.93,68.96,2600.0,51.1765,51.2136,51.1765,51.1988,2600.0
2008-07-25 11:40:00,68.96,69.05,68.94,69.01,18300.0,51.1988,51.2656,51.1839,51.2359,18300.0
2008-07-25 11:45:00,69.02,69.06,68.98,68.98,14900.0,51.2433,51.273,51.2136,51.2136,14900.0
2008-07-25 11:50:00,68.97,68.99,68.91,68.91,16600.0,51.2062,51.2211,51.1617,51.1617,16600.0
2008-07-25 11:55:00,68.91,68.94,68.88,68.91,18100.0,51.1617,51.1839,51.1394,51.1617,18100.0
2008-07-25 12:00:00,68.89,68.93,68.84,68.91,17600.0,51.1468,51.1765,51.1097,51.1617,17600.0
2008-07-25 12:05:00,68.92,68.96,68.89,68.95,18600.0,51.1691,51.1988,51.1468,51.1914,18600.0
2008-07-25 12:10:00,68.95,68.95,68.87,68.88,6600.0,51.1914,51.1914,51.132,51.1394,6600.0
2008-07-25 12:15:00,68.88,68.88,68.79,68.8,3900.0,51.1394,51.1394,51.0726,51.08,3900.0
2008-07-25 12:20:00,68.79,68.83,68.78,68.8,14100.0,51.0726,51.1023,51.0652,51.08,14100.0
2008-07-25 12:25:00,68.81,68.9,68.81,68.87,21200.0,51.0874,51.1542,51.0874,51.132,21200.0
2008-07-25 12:30:00,68.87,68.89,68.81,68.85,20500.0,51.132,51.1468,51.0874,51.1171,20500.0
2008-07-25 12:35:00,68.85,68.86,68.79,68.8,15600.0,51.1171,51.1245,51.0726,51.08,15600.0
2008-07-25 12:40:00,68.81,68.92,68.81,68.92,6100.0,51.0874,51.1691,51.0874,51.1691,6100.0
2008-07-25 12:45:00,68.93,68.93,68.87,68.9,10900.0,51.1765,51.1765,51.132,51.1542,10900.0
2008-07-25 12:50:00,68.9,68.97,68.89,68.9,10900.0,51.1542,51.2062,51.1468,51.1542,10900.0
2008-07-25 12:55:00,68.88,68.94,68.87,68.93,17300.0,51.1394,51.1839,51.132,51.1765,17300.0
2008-07-25 13:00:00,68.94,69.02,68.94,69.02,11600.0,51.1839,51.2433,51.1839,51.2433,11600.0
2008-07-25 13:05:00,69.0,69.0,68.93,68.95,13100.0,51.2285,51.2285,51.1765,51.1914,13100.0
2008-07-25 13:10:00,68.96,68.97,68.7,68.72,29300.0,51.1988,51.2062,51.0058,51.0206,29300.0
2008-07-25 13:15:00,68.72,68.89,68.72,68.86,44200.0,51.0206,51.1468,51.0206,51.1245,44200.0
2008-07-25 13:20:00,68.85,68.89,68.76,68.76,21000.0,51.1171,51.1468,51.0503,51.0503,21000.0
2008-07-25 13:25:00,68.79,68.83,68.67,68.71,16000.0,51.0726,51.1023,50.9835,51.0132,16000.0
2008-07-25 13:30:00,68.71,68.73,68.68,68.69,7500.0,51.0132,51.028,50.9909,50.9983,7500.0
2008-07-25 13:35:00,68.68,68.75,68.68,68.72,14800.0,50.9909,51.0429,50.9909,51.0206,14800.0
2008-07-25 13:40:00,68.72,68.72,68.54,68.58,22200.0,51.0206,51.0206,50.887,50.9167,22200.0
2008-07-25 13:45:00,68.56,68.64,68.56,68.61,7300.0,50.9018,50.9612,50.9018,50.9389,7300.0
2008-07-25 13:50:00,68.64,68.74,68.61,68.73,14400.0,50.9612,51.0355,50.9389,51.028,14400.0
2008-07-25 13:55:00,68.73,68.77,68.67,68.7,20600.0,51.028,51.0577,50.9835,51.0058,20600.0
2008-07-25 14:00:00,68.7,68.85,68.69,68.8,21800.0,51.0058,51.1171,50.9983,51.08,21800.0
2008-07-25 14:05:00,68.79,68.89,68.73,68.85,33600.0,51.0726,51.1468,51.028,51.1171,33600.0
2008-07-25 14:10:00,68.84,68.85,68.75,68.77,19400.0,51.1097,51.1171,51.0429,51.0577,19400.0
2008-07-25 14:15:00,68.77,68.86,68.77,68.81,21000.0,51.0577,51.1245,51.0577,51.0874,21000.0
2008-07-25 14:20:00,68.8,68.8,68.71,68.76,18400.0,51.08,51.08,51.0132,51.0503,18400.0
2008-07-25 14:25:00,68.74,68.77,68.72,68.73,7500.0,51.0355,51.0577,51.0206,51.028,7500.0
2008-07-25 14:30:00,68.72,68.76,68.7,68.75,11800.0,51.0206,51.0503,51.0058,51.0429,11800.0
2008-07-25 14:35:00,68.78,68.84,68.78,68.83,12900.0,51.0652,51.1097,51.0652,51.1023,12900.0
2008-07-25 14:40:00,68.83,68.83,68.77,68.81,12700.0,51.1023,51.1023,51.0577,51.0874,12700.0
2008-07-25 14:45:00,68.81,68.85,68.81,68.84,5000.0,51.0874,51.1171,51.0874,51.1097,5000.0
2008-07-25 14:50:00,68.84,68.93,68.78,68.92,37400.0,51.1097,51.1765,51.0652,51.1691,37400.0
2008-07-25 14:55:00,68.91,68.93,68.89,68.89,18000.0,51.1617,51.1765,51.1468,51.1468,18000.0
2008-07-25 15:00:00,68.89,68.91,68.78,68.81,30100.0,51.1468,51.1617,51.0652,51.0874,30100.0
2008-07-25 15:05:00,68.8,68.84,68.79,68.81,13800.0,51.08,51.1097,51.0726,51.0874,13800.0
2008-07-25 15:10:00,68.83,68.84,68.65,68.67,9700.0,51.1023,51.1097,50.9686,50.9835,9700.0
2008-07-25 15:15:00,68.67,68.75,68.67,68.73,11100.0,50.9835,51.0429,50.9835,51.028,11100.0
2008-07-25 15:20:00,68.74,68.75,68.67,68.73,24000.0,51.0355,51.0429,50.9835,51.028,24000.0
2008-07-25 15:25:00,68.74,68.79,68.68,68.69,34300.0,51.0355,51.0726,50.9909,50.9983,34300.0
2008-07-25 15:30:00,68.67,68.68,68.6,68.63,7500.0,50.9835,50.9909,50.9315,50.9538,7500.0
2008-07-25 15:35:00,68.68,68.69,68.61,68.61,1500.0,50.9909,50.9983,50.9389,50.9389,1500.0
2008-07-25 15:40:00,68.68,68.7,68.63,68.66,16000.0,50.9909,51.0058,50.9538,50.9761,16000.0
2008-07-25 15:45:00,68.68,68.8,68.68,68.8,5100.0,50.9909,51.08,50.9909,51.08,5100.0
2008-07-25 15:50:00,68.81,68.87,68.81,68.86,6000.0,51.0874,51.132,51.0874,51.1245,6000.0
2008-07-25 15:55:00,68.87,68.94,68.84,68.84,26900.0,51.132,51.1839,51.1097,51.1097,26900.0
2008-07-28 09:30:00,68.76,68.8,68.6,68.79,17500.0,51.0503,51.08,50.9315,51.0726,17500.0
2008-07-28 09:35:00,68.81,68.96,68.79,68.91,24000.0,51.0874,51.1988,51.0726,51.1617,24000.0
2008-07-28 09:40:00,68.9,68.96,68.86,68.95,5100.0,51.1542,51.1988,51.1245,51.1914,5100.0
2008-07-28 09:45:00,68.95,69.0,68.82,68.88,14900.0,51.1914,51.2285,51.0949,51.1394,14900.0
2008-07-28 09:50:00,68.86,68.89,68.8,68.8,13600.0,51.1245,51.1468,51.08,51.08,13600.0
2008-07-28 09:55:00,68.8,68.86,68.79,68.8,7800.0,51.08,51.1245,51.0726,51.08,7800.0
2008-07-28 10:00:00,68.83,68.96,68.83,68.96,13700.0,51.1023,51.1988,51.1023,51.1988,13700.0
2008-07-28 10:05:00,68.93,69.01,68.89,68.93,9600.0,51.1765,51.2359,51.1468,51.1765,9600.0
2008-07-28 10:10:00,68.96,68.96,68.86,68.89,13600.0,51.1988,51.1988,51.1245,51.1468,13600.0
2008-07-28 10:15:00,68.85,68.89,68.83,68.89,11100.0,51.1171,51.1468,51.1023,51.1468,11100.0
2008-07-28 10:20:00,68.9,68.91,68.8,68.8,19900.0,51.1542,51.1617,51.08,51.08,19900.0
2008-07-28 10:25:00,68.8,68.87,68.76,68.85,17200.0,51.08,51.132,51.0503,51.1171,17200.0
2008-07-28 10:30:00,68.85,68.88,68.75,68.75,21800.0,51.1171,51.1394,51.0429,51.0429,21800.0
2008-07-28 10:35:00,68.75,68.83,68.75,68.8,16400.0,51.0429,51.1023,51.0429,51.08,16400.0
2008-07-28 10:40:00,68.82,68.84,68.72,68.77,11800.0,51.0949,51.1097,51.0206,51.0577,11800.0
2008-07-28 10:45:00,68.76,68.78,68.69,68.78,8700.0,51.0503,51.0652,50.9983,51.0652,8700.0
2008-07-28 10:50:00,68.78,68.84,68.77,68.79,5700.0,51.0652,51.1097,51.0577,51.0726,5700.0
2008-07-28 10:55:00,68.79,68.79,68.7,68.73,9200.0,51.0726,51.0726,51.0058,51.028,9200.0
2008-07-28 11:00:00,68.74,68.74,68.64,68.65,10000.0,51.0355,51.0355,50.9612,50.9686,10000.0
2008-07-28 11:05:00,68.65,68.68,68.6,68.62,8300.0,50.9686,50.9909,50.9315,50.9464,8300.0
2008-07-28 11:10:00,68.63,68.65,68.56,68.6,39300.0,50.9538,50.9686,50.9018,50.9315,39300.0
2008-07-28 11:15:00,68.6,68.6,68.51,68.53,10100.0,50.9315,50.9315,50.8647,50.8795,10100.0
2008-07-28 11:20:00,68.53,68.56,68.49,68.53,6900.0,50.8795,50.9018,50.8498,50.8795,6900.0
2008-07-28 11:25:00,68.53,68.56,68.5,68.56,15100.0,50.8795,50.9018,50.8573,50.9018,15100.0
2008-07-28 11:30:00,68.53,68.57,68.42,68.42,10300.0,50.8795,50.9092,50.7979,50.7979,10300.0
2008-07-28 11:35:00,68.42,68.43,68.38,68.39,5300.0,50.7979,50.8053,50.7682,50.7756,5300.0
2008-07-28 11:40:00,68.37,68.42,68.35,68.39,5900.0,50.7608,50.7979,50.7459,50.7756,5900.0
2008-07-28 11:45:00,68.4,68.45,68.36,68.42,10900.0,50.783,50.8201,50.7533,50.7979,10900.0
2008-07-28 11:50:00,68.43,68.48,68.42,68.46,8900.0,50.8053,50.8424,50.7979,50.8276,8900.0
2008-07-28 11:55:00,68.47,68.49,68.42,68.45,5200.0,50.835,50.8498,50.7979,50.8201,5200.0
2008-07-28 12:00:00,68.44,68.51,68.42,68.5,7700.0,50.8127,50.8647,50.7979,50.8573,7700.0
2008-07-28 12:05:00,68.52,68.52,68.45,68.47,10100.0,50.8721,50.8721,50.8201,50.835,10100.0
2008-07-28 12:10:00,68.47,68.5,68.42,68.42,9100.0,50.835,50.8573,50.7979,50.7979,9100.0
2008-07-28 12:15:00,68.41,68.46,68.39,68.46,7800.0,50.7904,50.8276,50.7756,50.8276,7800.0
2008-07-28 12:20:00,68.45,68.49,68.42,68.43,9200.0,50.8201,50.8498,50.7979,50.8053,9200.0
2008-07-28 12:25:00,68.44,68.46,68.42,68.42,2700.0,50.8127,50.8276,50.7979,50.7979,2700.0
2008-07-28 12:30:00,68.44,68.5,68.44,68.47,8800.0,50.8127,50.8573,50.8127,50.835,8800.0
2008-07-28 12:35:00,68.43,68.43,68.39,68.41,5700.0,50.8053,50.8053,50.7756,50.7904,5700.0
2008-07-28 12:40:00,68.4,68.4,68.25,68.26,13300.0,50.783,50.783,50.6717,50.6791,13300.0
2008-07-28 12:45:00,68.28,68.29,68.24,68.24,7500.0,50.6939,50.7014,50.6642,50.6642,7500.0
2008-07-28 12:50:00,68.24,68.32,68.22,68.22,13300.0,50.6642,50.7236,50.6494,50.6494,13300.0
2008-07-28 12:55:00,68.22,68.22,68.08,68.14,20000.0,50.6494,50.6494,50.5454,50.59,20000.0
2008-07-28 13:00:00,68.13,68.15,68.06,68.14,6400.0,50.5826,50.5974,50.5306,50.59,6400.0
2008-07-28 13:05:00,68.14,68.16,68.12,68.16,10800.0,50.59,50.6048,50.5751,50.6048,10800.0
2008-07-28 13:10:00,68.17,68.18,68.13,68.18,5600.0,50.6123,50.6197,50.5826,50.6197,5600.0
2008-07-28 13:15:00,68.17,68.19,68.12,68.15,4200.0,50.6123,50.6271,50.5751,50.5974,4200.0
2008-07-28 13:20:00,68.15,68.18,68.13,68.15,2100.0,50.5974,50.6197,50.5826,50.5974,2100.0
2008-07-28 13:25:00,68.14,68.17,68.11,68.14,8100.0,50.59,50.6123,50.5677,50.59,8100.0
2008-07-28 13:30:00,68.13,68.14,68.07,68.07,2600.0,50.5826,50.59,50.538,50.538,2600.0
2008-07-28 13:35:00,68.05,68.05,68.01,68.04,5900.0,50.5232,50.5232,50.4935,50.5157,5900.0
2008-07-28 13:40:00,68.03,68.16,68.03,68.15,6000.0,50.5083,50.6048,50.5083,50.5974,6000.0
2008-07-28 13:45:00,68.14,68.14,68.08,68.09,6300.0,50.59,50.59,50.5454,50.5529,6300.0
2008-07-28 13:50:00,68.08,68.19,68.08,68.14,5600.0,50.5454,50.6271,50.5454,50.59,5600.0
2008-07-28 13:55:00,68.17,68.18,68.09,68.09,8400.0,50.6123,50.6197,50.5529,50.5529,8400.0
2008-07-28 14:00:00,68.11,68.13,68.08,68.13,14600.0,50.5677,50.5826,50.5454,50.5826,14600.0
2008-07-28 14:05:00,68.14,68.15,68.05,68.07,10500.0,50.59,50.5974,50.5232,50.538,10500.0
2008-07-28 14:10:00,68.03,68.09,68.03,68.05,32900.0,50.5083,50.5529,50.5083,50.5232,32900.0
2008-07-28 14:15:00,68.03,68.06,67.92,67.98,12800.0,50.5083,50.5306,50.4267,50.4712,12800.0
2008-07-28 14:20:00,67.98,68.03,67.97,68.03,17400.0,50.4712,50.5083,50.4638,50.5083,17400.0
2008-07-28 14:25:00,68.0,68.02,67.95,67.98,13000.0,50.486,50.5009,50.4489,50.4712,13000.0
2008-07-28 14:30:00,67.95,68.15,67.95,68.08,57900.0,50.4489,50.5974,50.4489,50.5454,57900.0
2008-07-28 14:35:00,68.08,68.22,68.08,68.17,49800.0,50.5454,50.6494,50.5454,50.6123,49800.0
2008-07-28 14:40:00,68.16,68.22,67.99,68.03,16900.0,50.6048,50.6494,50.4786,50.5083,16900.0
2008-07-28 14:45:00,68.01,68.03,67.96,67.97,13000.0,50.4935,50.5083,50.4564,50.4638,13000.0
2008-07-28 14:50:00,67.97,68.01,67.95,68.01,7400.0,50.4638,50.4935,50.4489,50.4935,7400.0
2008-07-28 14:55:00,68.0,68.0,67.86,67.89,14000.0,50.486,50.486,50.3821,50.4044,14000.0
2008-07-28 15:00:00,67.89,67.97,67.89,67.94,13400.0,50.4044,50.4638,50.4044,50.4415,13400.0
2008-07-28 15:05:00,67.92,67.96,67.88,67.95,27800.0,50.4267,50.4564,50.397,50.4489,27800.0
2008-07-28 15:10:00,67.94,68.01,67.92,67.99,9400.0,50.4415,50.4935,50.4267,50.4786,9400.0
2008-07-28 15:15:00,68.02,68.06,67.97,67.98,23300.0,50.5009,50.5306,50.4638,50.4712,23300.0
2008-07-28 15:20:00,67.98,68.08,67.97,68.03,15700.0,50.4712,50.5454,50.4638,50.5083,15700.0
2008-07-28 15:25:00,68.02,68.05,67.99,68.0,9100.0,50.5009,50.5232,50.4786,50.486,9100.0
2008-07-28 15:30:00,67.98,68.01,67.9,67.99,12800.0,50.4712,50.4935,50.4118,50.4786,12800.0
2008-07-28 15:35:00,67.98,67.98,67.8,67.8,17600.0,50.4712,50.4712,50.3376,50.3376,17600.0
2008-07-28 15:40:00,67.78,67.84,67.78,67.79,4700.0,50.3227,50.3673,50.3227,50.3301,4700.0
2008-07-28 15:45:00,67.79,67.79,67.66,67.66,43800.0,50.3301,50.3301,50.2336,50.2336,43800.0
2008-07-28 15:50:00,67.64,67.71,67.64,67.69,10300.0,50.2188,50.2707,50.2188,50.2559,10300.0
2008-07-28 15:55:00,67.72,67.75,67.63,67.67,17800.0,50.2782,50.3004,50.2113,50.241,17800.0
2008-07-29 09:30:00,67.97,68.07,67.94,68.03,11700.0,50.4638,50.538,50.4415,50.5083,11700.0
2008-07-29 09:35:00,68.04,68.09,67.88,67.88,27800.0,50.5157,50.5529,50.397,50.397,27800.0
2008-07-29 09:40:00,67.89,68.02,67.86,67.93,20900.0,50.4044,50.5009,50.3821,50.4341,20900.0
2008-07-29 09:45:00,67.93,67.99,67.88,67.9,18100.0,50.4341,50.4786,50.397,50.4118,18100.0
2008-07-29 09:50:00,67.92,68.12,67.89,68.11,17000.0,50.4267,50.5751,50.4044,50.5677,17000.0
2008-07-29 09:55:00,68.07,68.2,68.07,68.18,36100.0,50.538,50.6345,50.538,50.6197,36100.0
2008-07-29 10:00:00,68.19,68.31,68.19,68.31,28200.0,50.6271,50.7162,50.6271,50.7162,28200.0
2008-07-29 10:05:00,68.34,68.46,68.3,68.43,20100.0,50.7385,50.8276,50.7088,50.8053,20100.0
2008-07-29 10:10:00,68.42,68.46,68.36,68.36,14300.0,50.7979,50.8276,50.7533,50.7533,14300.0
2008-07-29 10:15:00,68.37,68.45,68.36,68.4,17100.0,50.7608,50.8201,50.7533,50.783,17100.0
2008-07-29 10:20:00,68.4,68.43,68.32,68.42,23900.0,50.783,50.8053,50.7236,50.7979,23900.0
2008-07-29 10:25:00,68.39,68.4,68.34,68.36,22500.0,50.7756,50.783,50.7385,50.7533,22500.0
2008-07-29 10:30:00,68.36,68.42,68.36,68.38,22500.0,50.7533,50.7979,50.7533,50.7682,22500.0
2008-07-29 10:35:00,68.39,68.46,68.37,68.41,15400.0,50.7756,50.8276,50.7608,50.7904,15400.0
2008-07-29 10:40:00,68.45,68.49,68.39,68.43,21400.0,50.8201,50.8498,50.7756,50.8053,21400.0
2008-07-29 10:45:00,68.43,68.53,68.42,68.49,25400.0,50.8053,50.8795,50.7979,50.8498,25400.0
2008-07-29 10:50:00,68.45,68.48,68.42,68.43,10000.0,50.8201,50.8424,50.7979,50.8053,10000.0
2008-07-29 10:55:00,68.44,68.45,68.38,68.42,8100.0,50.8127,50.8201,50.7682,50.7979,8100.0
2008-07-29 11:00:00,68.42,68.45,68.4,68.45,6100.0,50.7979,50.8201,50.783,50.8201,6100.0
2008-07-29 11:05:00,68.45,68.47,68.34,68.34,8400.0,50.8201,50.835,50.7385,50.7385,8400.0
2008-07-29 11:10:00,68.32,68.35,68.27,68.35,24500.0,50.7236,50.7459,50.6865,50.7459,24500.0
2008-07-29 11:15:00,68.36,68.43,68.36,68.4,13000.0,50.7533,50.8053,50.7533,50.783,13000.0
2008-07-29 11:20:00,68.4,68.44,68.38,68.42,4700.0,50.783,50.8127,50.7682,50.7979,4700.0
2008-07-29 11:25:00,68.4,68.45,68.37,68.41,14200.0,50.783,50.8201,50.7608,50.7904,14200.0
2008-07-29 11:30:00,68.44,68.46,68.41,68.46,7000.0,50.8127,50.8276,50.7904,50.8276,7000.0
2008-07-29 11:35:00,68.46,68.48,68.38,68.47,7400.0,50.8276,50.8424,50.7682,50.835,7400.0
2008-07-29 11:40:00,68.45,68.6,68.43,68.6,15000.0,50.8201,50.9315,50.8053,50.9315,15000.0
2008-07-29 11:45:00,68.6,68.65,68.59,68.63,20400.0,50.9315,50.9686,50.9241,50.9538,20400.0
2008-07-29 11:50:00,68.62,68.62,68.54,68.58,6700.0,50.9464,50.9464,50.887,50.9167,6700.0
2008-07-29 11:55:00,68.58,68.59,68.55,68.57,4000.0,50.9167,50.9241,50.8944,50.9092,4000.0
2008-07-29 12:00:00,68.58,68.65,68.56,68.63,14200.0,50.9167,50.9686,50.9018,50.9538,14200.0
2008-07-29 12:05:00,68.61,68.63,68.54,68.59,17300.0,50.9389,50.9538,50.887,50.9241,17300.0
2008-07-29 12:10:00,68.61,68.62,68.57,68.61,8800.0,50.9389,50.9464,50.9092,50.9389,8800.0
2008-07-29 12:15:00,68.62,68.67,68.55,68.56,9500.0,50.9464,50.9835,50.8944,50.9018,9500.0
2008-07-29 12:20:00,68.55,68.6,68.55,68.57,8500.0,50.8944,50.9315,50.8944,50.9092,8500.0
2008-07-29 12:25:00,68.58,68.65,68.56,68.64,7000.0,50.9167,50.9686,50.9018,50.9612,7000.0
2008-07-29 12:30:00,68.66,68.68,68.61,68.64,9000.0,50.9761,50.9909,50.9389,50.9612,9000.0
2008-07-29 12:35:00,68.64,68.67,68.55,68.55,31700.0,50.9612,50.9835,50.8944,50.8944,31700.0
2008-07-29 12:40:00,68.54,68.57,68.49,68.51,4300.0,50.887,50.9092,50.8498,50.8647,4300.0
2008-07-29 12:45:00,68.51,68.59,68.51,68.59,8200.0,50.8647,50.9241,50.8647,50.9241,8200.0
2008-07-29 12:50:00,68.58,68.63,68.55,68.58,13500.0,50.9167,50.9538,50.8944,50.9167,13500.0
2008-07-29 12:55:00,68.59,68.65,68.56,68.63,11600.0,50.9241,50.9686,50.9018,50.9538,11600.0
2008-07-29 13:00:00,68.64,68.64,68.63,68.63,2900.0,50.9612,50.9612,50.9538,50.9538,2900.0
2008-07-29 13:05:00,68.61,68.61,68.56,68.58,4400.0,50.9389,50.9389,50.9018,50.9167,4400.0
2008-07-29 13:10:00,68.59,68.62,68.57,68.57,3400.0,50.9241,50.9464,50.9092,50.9092,3400.0
2008-07-29 13:15:00,68.56,68.63,68.55,68.63,3200.0,50.9018,50.9538,50.8944,50.9538,3200.0
2008-07-29 13:20:00,68.62,68.65,68.59,68.65,2100.0,50.9464,50.9686,50.9241,50.9686,2100.0
2008-07-29 13:25:00,68.63,68.72,68.63,68.72,8500.0,50.9538,51.0206,50.9538,51.0206,8500.0
2008-07-29 13:30:00,68.74,68.83,68.71,68.83,13900.0,51.0355,51.1023,51.0132,51.1023,13900.0
2008-07-29 13:35:00,68.83,68.85,68.79,68.81,7600.0,51.1023,51.1171,51.0726,51.0874,7600.0
2008-07-29 13:40:00,68.81,68.86,68.81,68.86,5600.0,51.0874,51.1245,51.0874,51.1245,5600.0
2008-07-29 13:45:00,68.86,68.86,68.77,68.78,2700.0,51.1245,51.1245,51.0577,51.0652,2700.0
2008-07-29 13:50:00,68.81,68.82,68.78,68.82,2800.0,51.0874,51.0949,51.0652,51.0949,2800.0
2008-07-29 13:55:00,68.85,68.87,68.84,68.85,5500.0,51.1171,51.132,51.1097,51.1171,5500.0
2008-07-29 14:00:00,68.85,68.86,68.77,68.8,10100.0,51.1171,51.1245,51.0577,51.08,10100.0
2008-07-29 14:05:00,68.82,68.82,68.7,68.71,12700.0,51.0949,51.0949,51.0058,51.0132,12700.0
2008-07-29 14:10:00,68.73,68.77,68.65,68.66,16100.0,51.028,51.0577,50.9686,50.9761,16100.0
2008-07-29 14:15:00,68.67,68.77,68.64,68.77,20600.0,50.9835,51.0577,50.9612,51.0577,20600.0
2008-07-29 14:20:00,68.76,68.8,68.75,68.77,13200.0,51.0503,51.08,51.0429,51.0577,13200.0
2008-07-29 14:25:00,68.8,68.82,68.77,68.78,12100.0,51.08,51.0949,51.0577,51.0652,12100.0
2008-07-29 14:30:00,68.79,68.83,68.77,68.77,12200.0,51.0726,51.1023,51.0577,51.0577,12200.0
2008-07-29 14:35:00,68.76,68.77,68.67,68.68,9700.0,51.0503,51.0577,50.9835,50.9909,9700.0
2008-07-29 14:40:00,68.66,68.69,68.53,68.53,23700.0,50.9761,50.9983,50.8795,50.8795,23700.0
2008-07-29 14:45:00,68.55,68.65,68.55,68.64,27300.0,50.8944,50.9686,50.8944,50.9612,27300.0
2008-07-29 14:50:00,68.62,68.77,68.59,68.75,25100.0,50.9464,51.0577,50.9241,51.0429,25100.0
2008-07-29 14:55:00,68.75,68.75,68.71,68.75,8000.0,51.0429,51.0429,51.0132,51.0429,8000.0
2008-07-29 15:00:00,68.73,68.78,68.71,68.73,11300.0,51.028,51.0652,51.0132,51.028,11300.0
2008-07-29 15:05:00,68.74,68.77,68.73,68.75,6800.0,51.0355,51.0577,51.028,51.0429,6800.0
2008-07-29 15:10:00,68.75,68.78,68.7,68.78,13200.0,51.0429,51.0652,51.0058,51.0652,13200.0
2008-07-29 15:15:00,68.76,68.88,68.75,68.86,16800.0,51.0503,51.1394,51.0429,51.1245,16800.0
2008-07-29 15:20:00,68.85,68.99,68.85,68.99,11300.0,51.1171,51.2211,51.1171,51.2211,11300.0
2008-07-29 15:25:00,68.99,69.03,68.96,69.01,13700.0,51.2211,51.2508,51.1988,51.2359,13700.0
2008-07-29 15:30:00,68.98,68.98,68.92,68.98,27800.0,51.2136,51.2136,51.1691,51.2136,27800.0
2008-07-29 15:35:00,68.99,69.11,68.99,69.11,11700.0,51.2211,51.3102,51.2211,51.3102,11700.0
2008-07-29 15:40:00,69.13,69.13,69.05,69.05,29500.0,51.325,51.325,51.2656,51.2656,29500.0
2008-07-29 15:45:00,69.06,69.07,69.03,69.05,15300.0,51.273,51.2805,51.2508,51.2656,15300.0
2008-07-29 15:50:00,69.06,69.16,69.06,69.16,25200.0,51.273,51.3473,51.273,51.3473,25200.0
2008-07-29 15:55:00,69.15,69.21,69.15,69.21,16100.0,51.3399,51.3844,51.3399,51.3844,16100.0
2008-07-29 16:00:00,69.18,69.21,69.18,69.19,500.0,51.3621,51.3844,51.3621,51.3696,500.0
2008-07-29 16:05:00,68.56,68.56,68.56,68.56,300.0,50.9018,50.9018,50.9018,50.9018,300.0
2008-07-29 16:10:00,68.56,68.56,68.56,68.56,0.0,50.9018,50.9018,50.9018,50.9018,0.0
2008-07-30 09:30:00,69.64,69.71,69.54,69.69,17800.0,51.7037,51.7556,51.6294,51.7408,17800.0
2008-07-30 09:35:00,69.77,69.87,69.77,69.78,10800.0,51.8002,51.8744,51.8002,51.8076,10800.0
2008-07-30 09:40:00,69.78,69.9,69.77,69.88,9900.0,51.8076,51.8967,51.8002,51.8818,9900.0
2008-07-30 09:45:00,69.91,69.91,69.79,69.81,19200.0,51.9041,51.9041,51.815,51.8299,19200.0
2008-07-30 09:50:00,69.82,69.86,69.77,69.78,10900.0,51.8373,51.867,51.8002,51.8076,10900.0
2008-07-30 09:55:00,69.79,69.82,69.7,69.71,10000.0,51.815,51.8373,51.7482,51.7556,10000.0
2008-07-30 10:00:00,69.74,69.8,69.74,69.74,11000.0,51.7779,51.8224,51.7779,51.7779,11000.0
2008-07-30 10:05:00,69.75,69.85,69.75,69.85,8100.0,51.7853,51.8596,51.7853,51.8596,8100.0
2008-07-30 10:10:00,69.86,69.99,69.84,69.98,17300.0,51.867,51.9635,51.8521,51.9561,17300.0
2008-07-30 10:15:00,69.99,70.08,69.98,70.02,23100.0,51.9635,52.0303,51.9561,51.9858,23100.0
2008-07-30 10:20:00,70.02,70.07,69.21,70.07,37900.0,51.9858,52.0229,51.3844,52.0229,37900.0
2008-07-30 10:25:00,70.06,70.1,70.04,70.04,8200.0,52.0155,52.0452,52.0006,52.0006,8200.0
2008-07-30 10:30:00,70.04,70.07,70.0,70.0,11100.0,52.0006,52.0229,51.9709,51.9709,11100.0
2008-07-30 10:35:00,70.02,70.09,69.9,69.93,32800.0,51.9858,52.0378,51.8967,51.919,32800.0
2008-07-30 10:40:00,69.93,69.95,69.81,69.9,18600.0,51.919,51.9338,51.8299,51.8967,18600.0
2008-07-30 10:45:00,69.9,70.13,69.89,70.03,29000.0,51.8967,52.0674,51.8893,51.9932,29000.0
2008-07-30 10:50:00,69.96,69.97,69.79,69.85,26200.0,51.9412,51.9487,51.815,51.8596,26200.0
2008-07-30 10:55:00,69.87,69.88,69.77,69.84,30800.0,51.8744,51.8818,51.8002,51.8521,30800.0
2008-07-30 11:00:00,69.82,69.96,69.77,69.95,26300.0,51.8373,51.9412,51.8002,51.9338,26300.0
2008-07-30 11:05:00,69.9,70.02,69.9,69.98,19300.0,51.8967,51.9858,51.8967,51.9561,19300.0
2008-07-30 11:10:00,69.98,70.01,69.93,69.96,7800.0,51.9561,51.9784,51.919,51.9412,7800.0
2008-07-30 11:15:00,69.97,70.0,69.85,69.85,33300.0,51.9487,51.9709,51.8596,51.8596,33300.0
2008-07-30 11:20:00,69.85,69.89,69.78,69.8,17700.0,51.8596,51.8893,51.8076,51.8224,17700.0
2008-07-30 11:25:00,69.81,69.97,69.8,69.91,23300.0,51.8299,51.9487,51.8224,51.9041,23300.0
2008-07-30 11:30:00,69.91,69.92,69.82,69.82,13500.0,51.9041,51.9115,51.8373,51.8373,13500.0
2008-07-30 11:35:00,69.83,69.83,69.74,69.81,12600.0,51.8447,51.8447,51.7779,51.8299,12600.0
2008-07-30 11:40:00,69.81,69.83,69.8,69.8,5600.0,51.8299,51.8447,51.8224,51.8224,5600.0
2008-07-30 11:45:00,69.8,69.87,69.8,69.82,14000.0,51.8224,51.8744,51.8224,51.8373,14000.0
2008-07-30 11:50:00,69.82,69.9,69.82,69.89,12000.0,51.8373,51.8967,51.8373,51.8893,12000.0
2008-07-30 11:55:00,69.89,69.9,69.82,69.85,11800.0,51.8893,51.8967,51.8373,51.8596,11800.0
2008-07-30 12:00:00,69.83,69.85,69.78,69.79,8700.0,51.8447,51.8596,51.8076,51.815,8700.0
2008-07-30 12:05:00,69.8,69.81,69.72,69.74,21900.0,51.8224,51.8299,51.763,51.7779,21900.0
2008-07-30 12:10:00,69.7,69.73,69.67,69.71,8600.0,51.7482,51.7705,51.7259,51.7556,8600.0
2008-07-30 12:15:00,69.7,69.7,69.65,69.67,9900.0,51.7482,51.7482,51.7111,51.7259,9900.0
2008-07-30 12:20:00,69.68,69.74,69.68,69.72,9800.0,51.7334,51.7779,51.7334,51.763,9800.0
2008-07-30 12:25:00,69.7,69.72,69.65,69.72,11900.0,51.7482,51.763,51.7111,51.763,11900.0
2008-07-30 12:30:00,69.72,69.72,69.64,69.66,9300.0,51.763,51.763,51.7037,51.7185,9300.0
2008-07-30 12:35:00,69.64,69.64,69.53,69.54,21200.0,51.7037,51.7037,51.622,51.6294,21200.0
2008-07-30 12:40:00,69.53,69.53,69.46,69.49,11500.0,51.622,51.622,51.57,51.5923,11500.0
2008-07-30 12:45:00,69.49,69.49,69.33,69.38,12700.0,51.5923,51.5923,51.4735,51.5106,12700.0
2008-07-30 12:50:00,69.39,69.47,69.38,69.44,11100.0,51.518,51.5774,51.5106,51.5552,11100.0
2008-07-30 12:55:00,69.45,69.5,69.44,69.48,8400.0,51.5626,51.5997,51.5552,51.5849,8400.0
2008-07-30 13:00:00,69.48,69.5,69.42,69.42,11500.0,51.5849,51.5997,51.5403,51.5403,11500.0
2008-07-30 13:05:00,69.39,69.41,69.33,69.38,16000.0,51.518,51.5329,51.4735,51.5106,16000.0
2008-07-30 13:10:00,69.4,69.51,69.31,69.51,11100.0,51.5255,51.6071,51.4586,51.6071,11100.0
2008-07-30 13:15:00,69.51,69.55,69.49,69.5,8000.0,51.6071,51.6368,51.5923,51.5997,8000.0
2008-07-30 13:20:00,69.51,69.58,69.5,69.58,24300.0,51.6071,51.6591,51.5997,51.6591,24300.0
2008-07-30 13:25:00,69.58,69.61,69.56,69.56,14100.0,51.6591,51.6814,51.6443,51.6443,14100.0
2008-07-30 13:30:00,69.59,69.59,69.53,69.56,4500.0,51.6665,51.6665,51.622,51.6443,4500.0
2008-07-30 13:35:00,69.55,69.63,69.54,69.56,16600.0,51.6368,51.6962,51.6294,51.6443,16600.0
2008-07-30 13:40:00,69.56,69.62,69.53,69.61,10700.0,51.6443,51.6888,51.622,51.6814,10700.0
2008-07-30 13:45:00,69.59,69.6,69.49,69.52,8600.0,51.6665,51.674,51.5923,51.6146,8600.0
2008-07-30 13:50:00,69.48,69.48,69.36,69.39,12500.0,51.5849,51.5849,51.4958,51.518,12500.0
2008-07-30 13:55:00,69.35,69.44,69.34,69.43,32100.0,51.4883,51.5552,51.4809,51.5477,32100.0
2008-07-30 14:00:00,69.44,69.45,69.39,69.45,33100.0,51.5552,51.5626,51.518,51.5626,33100.0
2008-07-30 14:05:00,69.43,69.45,69.37,69.4,21900.0,51.5477,51.5626,51.5032,51.5255,21900.0
2008-07-30 14:10:00,69.42,69.48,69.39,69.4,10100.0,51.5403,51.5849,51.518,51.5255,10100.0
2008-07-30 14:15:00,69.4,69.48,69.37,69.37,6200.0,51.5255,51.5849,51.5032,51.5032,6200.0
2008-07-30 14:20:00,69.39,69.44,69.38,69.44,2500.0,51.518,51.5552,51.5106,51.5552,2500.0
2008-07-30 14:25:00,69.47,69.69,69.47,69.67,87700.0,51.5774,51.7408,51.5774,51.7259,87700.0
2008-07-30 14:30:00,69.64,69.81,69.62,69.77,37400.0,51.7037,51.8299,51.6888,51.8002,37400.0
2008-07-30 14:35:00,69.77,69.81,69.72,69.72,10900.0,51.8002,51.8299,51.763,51.763,10900.0
2008-07-30 14:40:00,69.71,69.79,69.71,69.76,11000.0,51.7556,51.815,51.7556,51.7927,11000.0
2008-07-30 14:45:00,69.79,69.79,69.73,69.75,7100.0,51.815,51.815,51.7705,51.7853,7100.0
2008-07-30 14:50:00,69.68,69.77,69.68,69.73,11200.0,51.7334,51.8002,51.7334,51.7705,11200.0
2008-07-30 14:55:00,69.71,69.79,69.68,69.79,18800.0,51.7556,51.815,51.7334,51.815,18800.0
2008-07-30 15:00:00,69.83,69.83,69.71,69.71,8700.0,51.8447,51.8447,51.7556,51.7556,8700.0
2008-07-30 15:05:00,69.71,69.72,69.62,69.69,14100.0,51.7556,51.763,51.6888,51.7408,14100.0
2008-07-30 15:10:00,69.7,69.71,69.6,69.7,21600.0,51.7482,51.7556,51.674,51.7482,21600.0
2008-07-30 15:15:00,69.7,69.73,69.65,69.73,15200.0,51.7482,51.7705,51.7111,51.7705,15200.0
2008-07-30 15:20:00,69.73,69.95,69.72,69.89,11400.0,51.7705,51.9338,51.763,51.8893,11400.0
2008-07-30 15:25:00,69.92,70.07,69.91,70.06,22600.0,51.9115,52.0229,51.9041,52.0155,22600.0
2008-07-30 15:30:00,70.07,70.17,70.06,70.14,22800.0,52.0229,52.0971,52.0155,52.0749,22800.0
2008-07-30 15:35:00,70.14,70.32,70.1,70.32,7400.0,52.0749,52.2085,52.0452,52.2085,7400.0
2008-07-30 15:40:00,70.32,70.34,70.25,70.34,4900.0,52.2085,52.2234,52.1565,52.2234,4900.0
2008-07-30 15:45:00,70.34,70.34,70.2,70.25,18500.0,52.2234,52.2234,52.1194,52.1565,18500.0
2008-07-30 15:50:00,70.22,70.25,70.15,70.18,16600.0,52.1343,52.1565,52.0823,52.1046,16600.0
2008-07-30 15:55:00,70.19,70.33,70.19,70.3,2016500.0,52.112,52.2159,52.112,52.1937,2016500.0
2008-07-30 16:00:00,70.3,70.3,70.28,70.28,900.0,52.1937,52.1937,52.1788,52.1788,900.0
2008-07-30 16:05:00,70.33,70.33,70.33,70.33,200.0,52.2159,52.2159,52.2159,52.2159,200.0
2008-07-30 16:10:00,70.03,70.03,70.03,70.03,300.0,51.9932,51.9932,51.9932,51.9932,300.0
2008-07-31 09:30:00,69.83,69.87,69.77,69.81,6500.0,51.8447,51.8744,51.8002,51.8299,6500.0
2008-07-31 09:35:00,69.85,69.88,69.77,69.86,25000.0,51.8596,51.8818,51.8002,51.867,25000.0
2008-07-31 09:40:00,69.88,69.99,69.84,69.99,16100.0,51.8818,51.9635,51.8521,51.9635,16100.0
2008-07-31 09:45:00,70.02,70.07,69.89,69.99,10600.0,51.9858,52.0229,51.8893,51.9635,10600.0
2008-07-31 09:50:00,70.03,70.24,70.02,70.19,16700.0,51.9932,52.1491,51.9858,52.112,16700.0
2008-07-31 09:55:00,70.19,70.2,70.02,70.12,27700.0,52.112,52.1194,51.9858,52.06,27700.0
2008-07-31 10:00:00,70.11,70.13,70.0,70.01,22100.0,52.0526,52.0674,51.9709,51.9784,22100.0
2008-07-31 10:05:00,70.03,70.16,70.0,70.01,31500.0,51.9932,52.0897,51.9709,51.9784,31500.0
2008-07-31 10:10:00,70.03,70.13,69.99,70.12,23600.0,51.9932,52.0674,51.9635,52.06,23600.0
2008-07-31 10:15:00,70.17,70.22,70.1,70.14,29200.0,52.0971,52.1343,52.0452,52.0749,29200.0
2008-07-31 10:20:00,70.12,70.32,70.11,70.27,19600.0,52.06,52.2085,52.0526,52.1714,19600.0
2008-07-31 10:25:00,70.3,70.38,70.29,70.34,20000.0,52.1937,52.2531,52.1862,52.2234,20000.0
2008-07-31 10:30:00,70.31,70.34,70.23,70.26,10200.0,52.2011,52.2234,52.1417,52.164,10200.0
2008-07-31 10:35:00,70.26,70.27,70.19,70.24,21200.0,52.164,52.1714,52.112,52.1491,21200.0
2008-07-31 10:40:00,70.26,70.33,70.2,70.32,17600.0,52.164,52.2159,52.1194,52.2085,17600.0
2008-07-31 10:45:00,70.31,70.36,70.25,70.28,27800.0,52.2011,52.2382,52.1565,52.1788,27800.0
2008-07-31 10:50:00,70.32,70.34,70.28,70.33,9900.0,52.2085,52.2234,52.1788,52.2159,9900.0
2008-07-31 10:55:00,70.33,70.39,70.31,70.37,12100.0,52.2159,52.2605,52.2011,52.2456,12100.0
2008-07-31 11:00:00,70.38,70.39,70.27,70.29,9800.0,52.2531,52.2605,52.1714,52.1862,9800.0
2008-07-31 11:05:00,70.29,70.34,70.27,70.28,5600.0,52.1862,52.2234,52.1714,52.1788,5600.0
2008-07-31 11:10:00,70.28,70.28,70.23,70.25,7900.0,52.1788,52.1788,52.1417,52.1565,7900.0
2008-07-31 11:15:00,70.24,70.29,70.24,70.27,8300.0,52.1491,52.1862,52.1491,52.1714,8300.0
2008-07-31 11:20:00,70.27,70.27,70.17,70.22,16600.0,52.1714,52.1714,52.0971,52.1343,16600.0
2008-07-31 11:25:00,70.21,70.21,70.03,70.03,20400.0,52.1268,52.1268,51.9932,51.9932,20400.0
2008-07-31 11:30:00,70.02,70.05,69.96,70.0,20000.0,51.9858,52.0081,51.9412,51.9709,20000.0
2008-07-31 11:35:00,69.99,70.07,69.99,70.02,18200.0,51.9635,52.0229,51.9635,51.9858,18200.0
2008-07-31 11:40:00,70.03,70.07,69.96,70.0,16400.0,51.9932,52.0229,51.9412,51.9709,16400.0
2008-07-31 11:45:00,70.0,70.3,69.9,69.91,15900.0,51.9709,52.1937,51.8967,51.9041,15900.0
2008-07-31 11:50:00,69.91,69.95,69.87,69.94,17300.0,51.9041,51.9338,51.8744,51.9264,17300.0
2008-07-31 11:55:00,69.93,70.0,69.92,69.97,18600.0,51.919,51.9709,51.9115,51.9487,18600.0
2008-07-31 12:00:00,69.96,70.0,69.94,69.94,6000.0,51.9412,51.9709,51.9264,51.9264,6000.0
2008-07-31 12:05:00,69.93,69.96,69.91,69.93,10700.0,51.919,51.9412,51.9041,51.919,10700.0
2008-07-31 12:10:00,69.91,69.91,69.76,69.79,13700.0,51.9041,51.9041,51.7927,51.815,13700.0
2008-07-31 12:15:00,69.79,69.8,69.66,69.69,2031900.0,51.815,51.8224,51.7185,51.7408,2031900.0
2008-07-31 12:20:00,69.7,69.77,69.63,69.74,14100.0,51.7482,51.8002,51.6962,51.7779,14100.0
2008-07-31 12:25:00,69.77,69.77,69.72,69.73,6700.0,51.8002,51.8002,51.763,51.7705,6700.0
2008-07-31 12:30:00,69.73,69.82,69.71,69.82,9600.0,51.7705,51.8373,51.7556,51.8373,9600.0
2008-07-31 12:35:00,69.82,69.83,69.79,69.8,9000.0,51.8373,51.8447,51.815,51.8224,9000.0
2008-07-31 12:40:00,69.81,69.89,69.76,69.87,15300.0,51.8299,51.8893,51.7927,51.8744,15300.0
2008-07-31 12:45:00,69.9,69.92,69.87,69.87,24200.0,51.8967,51.9115,51.8744,51.8744,24200.0
2008-07-31 12:50:00,69.87,69.91,69.84,69.89,16100.0,51.8744,51.9041,51.8521,51.8893,16100.0
2008-07-31 12:55:00,69.88,69.89,69.8,69.83,19700.0,51.8818,51.8893,51.8224,51.8447,19700.0
2008-07-31 13:00:00,69.82,69.9,69.82,69.86,15800.0,51.8373,51.8967,51.8373,51.867,15800.0
2008-07-31 13:05:00,69.89,69.91,69.84,69.9,8400.0,51.8893,51.9041,51.8521,51.8967,8400.0
2008-07-31 13:10:00,69.91,70.05,69.9,70.05,691800.0,51.9041,52.0081,51.8967,52.0081,691800.0
2008-07-31 13:15:00,70.04,70.16,70.03,70.05,1463500.0,52.0006,52.0897,51.9932,52.0081,1463500.0
2008-07-31 13:20:00,70.07,70.11,70.06,70.06,1104100.0,52.0229,52.0526,52.0155,52.0155,1104100.0
2008-07-31 13:25:00,70.06,70.07,69.98,69.99,28600.0,52.0155,52.0229,51.9561,51.9635,28600.0
2008-07-31 13:30:00,69.99,70.04,69.97,70.01,30900.0,51.9635,52.0006,51.9487,51.9784,30900.0
2008-07-31 13:35:00,70.01,70.02,69.95,70.0,34100.0,51.9784,51.9858,51.9338,51.9709,34100.0
2008-07-31 13:40:00,70.02,70.09,70.02,70.09,30500.0,51.9858,52.0378,51.9858,52.0378,30500.0
2008-07-31 13:45:00,70.08,70.08,70.03,70.07,28100.0,52.0303,52.0303,51.9932,52.0229,28100.0
2008-07-31 13:50:00,70.05,70.06,69.99,69.99,17700.0,52.0081,52.0155,51.9635,51.9635,17700.0
2008-07-31 13:55:00,69.98,70.0,69.88,69.89,11600.0,51.9561,51.9709,51.8818,51.8893,11600.0
2008-07-31 14:00:00,69.89,69.93,69.87,69.91,19100.0,51.8893,51.919,51.8744,51.9041,19100.0
2008-07-31 14:05:00,69.92,69.97,69.91,69.97,26700.0,51.9115,51.9487,51.9041,51.9487,26700.0
2008-07-31 14:10:00,69.97,69.97,69.89,69.94,24900.0,51.9487,51.9487,51.8893,51.9264,24900.0
2008-07-31 14:15:00,69.97,70.11,69.96,70.07,27100.0,51.9487,52.0526,51.9412,52.0229,27100.0
2008-07-31 14:20:00,70.09,70.11,69.96,69.96,39400.0,52.0378,52.0526,51.9412,51.9412,39400.0
2008-07-31 14:25:00,69.97,70.01,69.92,69.92,16000.0,51.9487,51.9784,51.9115,51.9115,16000.0
2008-07-31 14:30:00,69.94,70.11,69.94,70.11,16500.0,51.9264,52.0526,51.9264,52.0526,16500.0
2008-07-31 14:35:00,70.1,70.21,70.04,70.21,27600.0,52.0452,52.1268,52.0006,52.1268,27600.0
2008-07-31 14:40:00,70.2,70.26,70.16,70.26,13500.0,52.1194,52.164,52.0897,52.164,13500.0
2008-07-31 14:45:00,70.19,70.2,70.13,70.17,23900.0,52.112,52.1194,52.0674,52.0971,23900.0
2008-07-31 14:50:00,70.18,70.18,70.06,70.06,15000.0,52.1046,52.1046,52.0155,52.0155,15000.0
2008-07-31 14:55:00,70.06,70.15,70.05,70.11,18300.0,52.0155,52.0823,52.0081,52.0526,18300.0
2008-07-31 15:00:00,70.12,70.2,70.1,70.1,11100.0,52.06,52.1194,52.0452,52.0452,11100.0
2008-07-31 15:05:00,70.1,70.12,70.06,70.08,27600.0,52.0452,52.06,52.0155,52.0303,27600.0
2008-07-31 15:10:00,70.09,70.18,70.08,70.18,13500.0,52.0378,52.1046,52.0303,52.1046,13500.0
2008-07-31 15:15:00,70.18,70.18,69.96,69.97,25300.0,52.1046,52.1046,51.9412,51.9487,25300.0
2008-07-31 15:20:00,69.96,70.0,69.92,69.92,21700.0,51.9412,51.9709,51.9115,51.9115,21700.0
2008-07-31 15:25:00,69.91,69.99,69.9,69.91,19100.0,51.9041,51.9635,51.8967,51.9041,19100.0
2008-07-31 15:30:00,69.92,69.93,69.75,69.8,41900.0,51.9115,51.919,51.7853,51.8224,41900.0
2008-07-31 15:35:00,69.8,69.82,69.69,69.69,24800.0,51.8224,51.8373,51.7408,51.7408,24800.0
2008-07-31 15:40:00,69.67,69.77,69.59,69.61,41000.0,51.7259,51.8002,51.6665,51.6814,41000.0
2008-07-31 15:45:00,69.63,69.65,69.47,69.49,32000.0,51.6962,51.7111,51.5774,51.5923,32000.0
2008-07-31 15:50:00,69.49,69.53,69.4,69.43,36800.0,51.5923,51.622,51.5255,51.5477,36800.0
2008-07-31 15:55:00,69.43,69.47,69.4,69.47,34100.0,51.5477,51.5774,51.5255,51.5774,34100.0
2008-08-01 09:30:00,69.54,69.73,69.46,69.46,4600.0,51.6294,51.7705,51.57,51.57,4600.0
2008-08-01 09:35:00,69.44,69.52,69.41,69.41,9400.0,51.5552,51.6146,51.5329,51.5329,9400.0
2008-08-01 09:40:00,69.4,69.4,69.26,69.28,10700.0,51.5255,51.5255,51.4215,51.4364,10700.0
2008-08-01 09:45:00,69.28,69.28,69.14,69.14,7500.0,51.4364,51.4364,51.3324,51.3324,7500.0
2008-08-01 09:50:00,69.18,69.18,68.95,69.02,25700.0,51.3621,51.3621,51.1914,51.2433,25700.0
2008-08-01 09:55:00,69.04,69.12,69.02,69.12,15800.0,51.2582,51.3176,51.2433,51.3176,15800.0
2008-08-01 10:00:00,69.12,69.22,69.0,69.17,60300.0,51.3176,51.3918,51.2285,51.3547,60300.0
2008-08-01 10:05:00,69.15,69.19,68.76,68.88,34400.0,51.3399,51.3696,51.0503,51.1394,34400.0
2008-08-01 10:10:00,68.89,68.99,68.88,68.99,12200.0,51.1468,51.2211,51.1394,51.2211,12200.0
2008-08-01 10:15:00,68.98,69.03,68.9,68.91,12600.0,51.2136,51.2508,51.1542,51.1617,12600.0
2008-08-01 10:20:00,68.91,68.97,68.83,68.83,21700.0,51.1617,51.2062,51.1023,51.1023,21700.0
2008-08-01 10:25:00,68.79,68.99,68.78,68.89,8600.0,51.0726,51.2211,51.0652,51.1468,8600.0
2008-08-01 10:30:00,68.93,69.04,68.93,69.04,9200.0,51.1765,51.2582,51.1765,51.2582,9200.0
2008-08-01 10:35:00,69.06,69.14,68.95,69.14,21500.0,51.273,51.3324,51.1914,51.3324,21500.0
2008-08-01 10:40:00,69.12,69.16,69.05,69.05,14100.0,51.3176,51.3473,51.2656,51.2656,14100.0
2008-08-01 10:45:00,69.05,69.22,69.02,69.2,32300.0,51.2656,51.3918,51.2433,51.377,32300.0
2008-08-01 10:50:00,69.21,69.47,69.1,69.19,16100.0,51.3844,51.5774,51.3027,51.3696,16100.0
2008-08-01 10:55:00,69.2,69.2,69.08,69.15,14800.0,51.377,51.377,51.2879,51.3399,14800.0
2008-08-01 11:00:00,69.17,69.21,69.02,69.03,13400.0,51.3547,51.3844,51.2433,51.2508,13400.0
2008-08-01 11:05:00,69.03,69.07,68.98,69.04,15300.0,51.2508,51.2805,51.2136,51.2582,15300.0
2008-08-01 11:10:00,69.02,69.1,68.99,69.07,18900.0,51.2433,51.3027,51.2211,51.2805,18900.0
2008-08-01 11:15:00,69.06,69.1,69.01,69.1,12000.0,51.273,51.3027,51.2359,51.3027,12000.0
2008-08-01 11:20:00,69.11,69.11,69.01,69.06,6000.0,51.3102,51.3102,51.2359,51.273,6000.0
2008-08-01 11:25:00,69.06,69.13,69.06,69.07,5700.0,51.273,51.325,51.273,51.2805,5700.0
2008-08-01 11:30:00,69.08,69.29,69.07,69.29,21600.0,51.2879,51.4438,51.2805,51.4438,21600.0
2008-08-01 11:35:00,69.29,69.31,69.22,69.3,19000.0,51.4438,51.4586,51.3918,51.4512,19000.0
2008-08-01 11:40:00,69.29,69.29,69.23,69.26,13300.0,51.4438,51.4438,51.3993,51.4215,13300.0
2008-08-01 11:45:00,69.27,69.27,69.17,69.21,9900.0,51.4289,51.4289,51.3547,51.3844,9900.0
2008-08-01 11:50:00,69.22,69.22,69.16,69.2,8700.0,51.3918,51.3918,51.3473,51.377,8700.0
2008-08-01 11:55:00,69.2,69.25,69.18,69.22,19200.0,51.377,51.4141,51.3621,51.3918,19200.0
2008-08-01 12:00:00,69.24,69.24,69.04,69.08,35000.0,51.4067,51.4067,51.2582,51.2879,35000.0
2008-08-01 12:05:00,69.12,69.15,69.06,69.1,13500.0,51.3176,51.3399,51.273,51.3027,13500.0
2008-08-01 12:10:00,69.13,69.2,69.11,69.18,8200.0,51.325,51.377,51.3102,51.3621,8200.0
2008-08-01 12:15:00,69.17,69.17,69.03,69.03,17000.0,51.3547,51.3547,51.2508,51.2508,17000.0
2008-08-01 12:20:00,69.02,69.09,69.01,69.07,23200.0,51.2433,51.2953,51.2359,51.2805,23200.0
2008-08-01 12:25:00,69.08,69.1,69.04,69.07,12700.0,51.2879,51.3027,51.2582,51.2805,12700.0
2008-08-01 12:30:00,69.07,69.07,68.95,69.03,25000.0,51.2805,51.2805,51.1914,51.2508,25000.0
2008-08-01 12:35:00,69.06,69.1,69.04,69.05,10300.0,51.273,51.3027,51.2582,51.2656,10300.0
2008-08-01 12:40:00,69.03,69.03,68.98,69.0,12600.0,51.2508,51.2508,51.2136,51.2285,12600.0
2008-08-01 12:45:00,69.02,69.06,69.0,69.0,5400.0,51.2433,51.273,51.2285,51.2285,5400.0
2008-08-01 12:50:00,69.0,69.02,68.83,68.89,30000.0,51.2285,51.2433,51.1023,51.1468,30000.0
2008-08-01 12:55:00,68.91,68.92,68.82,68.85,19700.0,51.1617,51.1691,51.0949,51.1171,19700.0
2008-08-01 13:00:00,68.85,68.95,68.84,68.93,17200.0,51.1171,51.1914,51.1097,51.1765,17200.0
2008-08-01 13:05:00,68.94,68.98,68.91,68.95,15200.0,51.1839,51.2136,51.1617,51.1914,15200.0
2008-08-01 13:10:00,68.96,69.04,68.96,69.02,3900.0,51.1988,51.2582,51.1988,51.2433,3900.0
2008-08-01 13:15:00,68.99,69.17,68.99,69.15,10100.0,51.2211,51.3547,51.2211,51.3399,10100.0
2008-08-01 13:20:00,69.14,69.15,69.09,69.15,6900.0,51.3324,51.3399,51.2953,51.3399,6900.0
2008-08-01 13:25:00,69.12,69.22,69.12,69.18,6700.0,51.3176,51.3918,51.3176,51.3621,6700.0
2008-08-01 13:30:00,69.19,69.22,69.08,69.14,28700.0,51.3696,51.3918,51.2879,51.3324,28700.0
2008-08-01 13:35:00,69.14,69.2,69.11,69.18,11500.0,51.3324,51.377,51.3102,51.3621,11500.0
2008-08-01 13:40:00,69.18,69.24,69.16,69.19,7800.0,51.3621,51.4067,51.3473,51.3696,7800.0
2008-08-01 13:45:00,69.16,69.24,69.11,69.22,15200.0,51.3473,51.4067,51.3102,51.3918,15200.0
2008-08-01 13:50:00,69.24,69.28,69.19,69.21,15400.0,51.4067,51.4364,51.3696,51.3844,15400.0
2008-08-01 13:55:00,69.2,69.22,69.15,69.16,8700.0,51.377,51.3918,51.3399,51.3473,8700.0
2008-08-01 14:00:00,69.17,69.2,68.93,68.98,26000.0,51.3547,51.377,51.1765,51.2136,26000.0
2008-08-01 14:05:00,68.95,69.04,68.93,68.99,12100.0,51.1914,51.2582,51.1765,51.2211,12100.0
2008-08-01 14:10:00,69.01,69.03,68.94,68.97,22000.0,51.2359,51.2508,51.1839,51.2062,22000.0
2008-08-01 14:15:00,68.97,69.11,68.91,69.0,25700.0,51.2062,51.3102,51.1617,51.2285,25700.0
2008-08-01 14:20:00,69.0,69.07,68.98,69.0,12000.0,51.2285,51.2805,51.2136,51.2285,12000.0
2008-08-01 14:25:00,68.99,69.06,68.98,69.04,21700.0,51.2211,51.273,51.2136,51.2582,21700.0
2008-08-01 14:30:00,69.05,69.07,68.97,69.03,11300.0,51.2656,51.2805,51.2062,51.2508,11300.0
2008-08-01 14:35:00,69.01,69.03,68.98,69.0,3100.0,51.2359,51.2508,51.2136,51.2285,3100.0
2008-08-01 14:40:00,68.99,69.13,68.91,69.1,37800.0,51.2211,51.325,51.1617,51.3027,37800.0
2008-08-01 14:45:00,69.09,69.19,69.03,69.18,34700.0,51.2953,51.3696,51.2508,51.3621,34700.0
2008-08-01 14:50:00,69.17,69.17,69.1,69.11,10000.0,51.3547,51.3547,51.3027,51.3102,10000.0
2008-08-01 14:55:00,69.15,69.17,69.13,69.15,15900.0,51.3399,51.3547,51.325,51.3399,15900.0
2008-08-01 15:00:00,69.16,69.24,69.06,69.08,38500.0,51.3473,51.4067,51.273,51.2879,38500.0
2008-08-01 15:05:00,69.04,69.06,68.96,69.06,58900.0,51.2582,51.273,51.1988,51.273,58900.0
2008-08-01 15:10:00,69.07,69.18,69.07,69.1,16400.0,51.2805,51.3621,51.2805,51.3027,16400.0
2008-08-01 15:15:00,69.12,69.15,69.07,69.15,18200.0,51.3176,51.3399,51.2805,51.3399,18200.0
2008-08-01 15:20:00,69.11,69.18,69.11,69.13,17800.0,51.3102,51.3621,51.3102,51.325,17800.0
2008-08-01 15:25:00,69.13,69.17,69.12,69.16,15700.0,51.325,51.3547,51.3176,51.3473,15700.0
2008-08-01 15:30:00,69.14,69.27,69.07,69.21,12700.0,51.3324,51.4289,51.2805,51.3844,12700.0
2008-08-01 15:35:00,69.22,69.32,69.21,69.31,18200.0,51.3918,51.4661,51.3844,51.4586,18200.0
2008-08-01 15:40:00,69.31,69.37,69.25,69.3,17400.0,51.4586,51.5032,51.4141,51.4512,17400.0
2008-08-01 15:45:00,69.28,69.31,69.21,69.3,15200.0,51.4364,51.4586,51.3844,51.4512,15200.0
2008-08-01 15:50:00,69.27,69.28,69.2,69.25,14500.0,51.4289,51.4364,51.377,51.4141,14500.0
2008-08-01 15:55:00,69.25,69.27,69.06,69.09,32700.0,51.4141,51.4289,51.273,51.2953,32700.0
2008-08-04 09:30:00,69.03,69.11,68.87,68.87,9200.0,51.2508,51.3102,51.132,51.132,9200.0
2008-08-04 09:35:00,68.88,68.9,68.77,68.77,6000.0,51.1394,51.1542,51.0577,51.0577,6000.0
2008-08-04 09:40:00,68.76,68.76,68.66,68.72,13100.0,51.0503,51.0503,50.9761,51.0206,13100.0
2008-08-04 09:45:00,68.7,68.7,68.59,68.64,3300.0,51.0058,51.0058,50.9241,50.9612,3300.0
2008-08-04 09:50:00,68.62,68.7,68.62,68.67,3100.0,50.9464,51.0058,50.9464,50.9835,3100.0
2008-08-04 09:55:00,68.67,68.75,68.67,68.69,12100.0,50.9835,51.0429,50.9835,50.9983,12100.0
2008-08-04 10:00:00,68.69,68.74,68.56,68.59,17700.0,50.9983,51.0355,50.9018,50.9241,17700.0
2008-08-04 10:05:00,68.59,68.64,68.59,68.62,23900.0,50.9241,50.9612,50.9241,50.9464,23900.0
2008-08-04 10:10:00,68.61,68.61,68.5,68.53,9400.0,50.9389,50.9389,50.8573,50.8795,9400.0
2008-08-04 10:15:00,68.53,68.55,68.5,68.51,10800.0,50.8795,50.8944,50.8573,50.8647,10800.0
2008-08-04 10:20:00,68.51,68.61,68.51,68.57,11300.0,50.8647,50.9389,50.8647,50.9092,11300.0
2008-08-04 10:25:00,68.57,68.65,68.55,68.62,7400.0,50.9092,50.9686,50.8944,50.9464,7400.0
2008-08-04 10:30:00,68.62,68.64,68.59,68.6,7400.0,50.9464,50.9612,50.9241,50.9315,7400.0
2008-08-04 10:35:00,68.58,68.62,68.53,68.54,10000.0,50.9167,50.9464,50.8795,50.887,10000.0
2008-08-04 10:40:00,68.52,68.59,68.46,68.46,11300.0,50.8721,50.9241,50.8276,50.8276,11300.0
2008-08-04 10:45:00,68.45,68.45,68.36,68.42,18000.0,50.8201,50.8201,50.7533,50.7979,18000.0
2008-08-04 10:50:00,68.41,68.47,68.41,68.46,6300.0,50.7904,50.835,50.7904,50.8276,6300.0
2008-08-04 10:55:00,68.45,68.49,68.43,68.45,2700.0,50.8201,50.8498,50.8053,50.8201,2700.0
2008-08-04 11:00:00,68.41,68.44,68.36,68.44,9300.0,50.7904,50.8127,50.7533,50.8127,9300.0
2008-08-04 11:05:00,68.44,68.44,68.4,68.44,4500.0,50.8127,50.8127,50.783,50.8127,4500.0
2008-08-04 11:10:00,68.42,68.44,68.35,68.37,7800.0,50.7979,50.8127,50.7459,50.7608,7800.0
2008-08-04 11:15:00,68.35,68.42,68.33,68.38,13300.0,50.7459,50.7979,50.7311,50.7682,13300.0
2008-08-04 11:20:00,68.38,68.39,68.31,68.36,8800.0,50.7682,50.7756,50.7162,50.7533,8800.0
2008-08-04 11:25:00,68.39,68.45,68.35,68.36,10800.0,50.7756,50.8201,50.7459,50.7533,10800.0
2008-08-04 11:30:00,68.36,68.58,68.31,68.57,15300.0,50.7533,50.9167,50.7162,50.9092,15300.0
2008-08-04 11:35:00,68.56,68.62,68.51,68.62,14300.0,50.9018,50.9464,50.8647,50.9464,14300.0
2008-08-04 11:40:00,68.64,68.74,68.59,68.67,26200.0,50.9612,51.0355,50.9241,50.9835,26200.0
2008-08-04 11:45:00,68.67,68.68,68.6,68.62,6700.0,50.9835,50.9909,50.9315,50.9464,6700.0
2008-08-04 11:50:00,68.62,69.14,68.59,68.63,61700.0,50.9464,51.3324,50.9241,50.9538,61700.0
2008-08-04 11:55:00,68.6,68.66,68.6,68.66,6900.0,50.9315,50.9761,50.9315,50.9761,6900.0
2008-08-04 12:00:00,68.7,68.7,68.59,68.59,9200.0,51.0058,51.0058,50.9241,50.9241,9200.0
2008-08-04 12:05:00,68.6,68.65,68.57,68.62,21800.0,50.9315,50.9686,50.9092,50.9464,21800.0
2008-08-04 12:10:00,68.6,68.76,68.6,68.69,5300.0,50.9315,51.0503,50.9315,50.9983,5300.0
2008-08-04 12:15:00,68.7,68.79,68.7,68.73,7900.0,51.0058,51.0726,51.0058,51.028,7900.0
2008-08-04 12:20:00,68.72,68.73,68.66,68.66,6900.0,51.0206,51.028,50.9761,50.9761,6900.0
2008-08-04 12:25:00,68.65,68.74,68.64,68.7,6000.0,50.9686,51.0355,50.9612,51.0058,6000.0
2008-08-04 12:30:00,68.71,68.78,68.7,68.78,4000.0,51.0132,51.0652,51.0058,51.0652,4000.0
2008-08-04 12:35:00,68.76,68.76,68.67,68.69,8500.0,51.0503,51.0503,50.9835,50.9983,8500.0
2008-08-04 12:40:00,68.68,68.68,68.64,68.66,5600.0,50.9909,50.9909,50.9612,50.9761,5600.0
2008-08-04 12:45:00,68.65,68.65,68.58,68.58,3700.0,50.9686,50.9686,50.9167,50.9167,3700.0
2008-08-04 12:50:00,68.57,68.6,68.56,68.56,23900.0,50.9092,50.9315,50.9018,50.9018,23900.0
2008-08-04 12:55:00,68.55,68.57,68.52,68.52,5100.0,50.8944,50.9092,50.8721,50.8721,5100.0
2008-08-04 13:00:00,68.53,68.54,68.47,68.54,8200.0,50.8795,50.887,50.835,50.887,8200.0
2008-08-04 13:05:00,68.53,68.53,68.47,68.53,11900.0,50.8795,50.8795,50.835,50.8795,11900.0
2008-08-04 13:10:00,68.54,68.59,68.52,68.58,12100.0,50.887,50.9241,50.8721,50.9167,12100.0
2008-08-04 13:15:00,68.56,68.6,68.55,68.55,11600.0,50.9018,50.9315,50.8944,50.8944,11600.0
2008-08-04 13:20:00,68.54,68.54,68.46,68.5,32400.0,50.887,50.887,50.8276,50.8573,32400.0
2008-08-04 13:25:00,68.5,68.55,68.48,68.5,10900.0,50.8573,50.8944,50.8424,50.8573,10900.0
2008-08-04 13:30:00,68.5,68.57,68.48,68.49,12600.0,50.8573,50.9092,50.8424,50.8498,12600.0
2008-08-04 13:35:00,68.49,68.55,68.49,68.53,13200.0,50.8498,50.8944,50.8498,50.8795,13200.0
2008-08-04 13:40:00,68.55,68.61,68.55,68.6,59700.0,50.8944,50.9389,50.8944,50.9315,59700.0
2008-08-04 13:45:00,68.59,68.59,68.55,68.59,12700.0,50.9241,50.9241,50.8944,50.9241,12700.0
2008-08-04 13:50:00,68.59,68.62,68.56,68.56,18500.0,50.9241,50.9464,50.9018,50.9018,18500.0
2008-08-04 13:55:00,68.55,68.58,68.54,68.57,16700.0,50.8944,50.9167,50.887,50.9092,16700.0
2008-08-04 14:00:00,68.57,68.59,68.53,68.59,13700.0,50.9092,50.9241,50.8795,50.9241,13700.0
2008-08-04 14:05:00,68.59,68.62,68.57,68.58,12900.0,50.9241,50.9464,50.9092,50.9167,12900.0
2008-08-04 14:10:00,68.57,68.61,68.55,68.56,14800.0,50.9092,50.9389,50.8944,50.9018,14800.0
2008-08-04 14:15:00,68.59,68.65,68.59,68.62,18400.0,50.9241,50.9686,50.9241,50.9464,18400.0
2008-08-04 14:20:00,68.68,68.79,68.66,68.74,19800.0,50.9909,51.0726,50.9761,51.0355,19800.0
2008-08-04 14:25:00,68.76,68.79,68.72,68.76,32700.0,51.0503,51.0726,51.0206,51.0503,32700.0
2008-08-04 14:30:00,68.8,68.85,68.76,68.76,10300.0,51.08,51.1171,51.0503,51.0503,10300.0
2008-08-04 14:35:00,68.79,68.82,68.77,68.78,8400.0,51.0726,51.0949,51.0577,51.0652,8400.0
2008-08-04 14:40:00,68.8,68.88,68.79,68.86,12400.0,51.08,51.1394,51.0726,51.1245,12400.0
2008-08-04 14:45:00,68.87,68.94,68.87,68.9,10400.0,51.132,51.1839,51.132,51.1542,10400.0
2008-08-04 14:50:00,68.89,68.9,68.82,68.83,8500.0,51.1468,51.1542,51.0949,51.1023,8500.0
2008-08-04 14:55:00,68.84,68.88,68.81,68.84,9300.0,51.1097,51.1394,51.0874,51.1097,9300.0
2008-08-04 15:00:00,68.84,68.88,68.83,68.83,11100.0,51.1097,51.1394,51.1023,51.1023,11100.0
2008-08-04 15:05:00,68.82,68.82,68.76,68.8,31400.0,51.0949,51.0949,51.0503,51.08,31400.0
2008-08-04 15:10:00,68.82,68.83,68.73,68.74,21800.0,51.0949,51.1023,51.028,51.0355,21800.0
2008-08-04 15:15:00,68.73,68.75,68.68,68.71,37300.0,51.028,51.0429,50.9909,51.0132,37300.0
2008-08-04 15:20:00,68.72,68.72,68.55,68.58,154700.0,51.0206,51.0206,50.8944,50.9167,154700.0
2008-08-04 15:25:00,68.58,68.6,68.46,68.46,25700.0,50.9167,50.9315,50.8276,50.8276,25700.0
2008-08-04 15:30:00,68.45,68.51,68.38,68.49,40100.0,50.8201,50.8647,50.7682,50.8498,40100.0
2008-08-04 15:35:00,68.5,68.54,68.45,68.5,60000.0,50.8573,50.887,50.8201,50.8573,60000.0
2008-08-04 15:40:00,68.49,68.49,68.25,68.3,27700.0,50.8498,50.8498,50.6717,50.7088,27700.0
2008-08-04 15:45:00,68.32,68.38,68.27,68.36,61600.0,50.7236,50.7682,50.6865,50.7533,61600.0
2008-08-04 15:50:00,68.37,68.4,68.32,68.39,57000.0,50.7608,50.783,50.7236,50.7756,57000.0
2008-08-04 15:55:00,68.38,68.45,68.33,68.36,27900.0,50.7682,50.8201,50.7311,50.7533,27900.0
2008-08-05 09:30:00,68.96,68.96,68.86,68.91,9800.0,51.1988,51.1988,51.1245,51.1617,9800.0
2008-08-05 09:35:00,68.87,68.95,68.36,68.9,7700.0,51.132,51.1914,50.7533,51.1542,7700.0
2008-08-05 09:40:00,68.89,68.89,68.83,68.89,8400.0,51.1468,51.1468,51.1023,51.1468,8400.0
2008-08-05 09:45:00,68.91,68.92,68.8,68.85,33900.0,51.1617,51.1691,51.08,51.1171,33900.0
2008-08-05 09:50:00,68.87,68.92,68.86,68.89,31500.0,51.132,51.1691,51.1245,51.1468,31500.0
2008-08-05 09:55:00,68.91,69.12,68.91,69.12,14400.0,51.1617,51.3176,51.1617,51.3176,14400.0
2008-08-05 10:00:00,69.11,69.27,69.1,69.26,25900.0,51.3102,51.4289,51.3027,51.4215,25900.0
2008-08-05 10:05:00,69.24,69.27,69.19,69.21,9000.0,51.4067,51.4289,51.3696,51.3844,9000.0
2008-08-05 10:10:00,69.21,69.29,69.19,69.28,31700.0,51.3844,51.4438,51.3696,51.4364,31700.0
2008-08-05 10:15:00,69.23,69.24,69.18,69.23,29000.0,51.3993,51.4067,51.3621,51.3993,29000.0
2008-08-05 10:20:00,69.22,69.29,69.2,69.23,41500.0,51.3918,51.4438,51.377,51.3993,41500.0
2008-08-05 10:25:00,69.21,69.26,69.17,69.18,31300.0,51.3844,51.4215,51.3547,51.3621,31300.0
2008-08-05 10:30:00,69.21,69.29,69.2,69.22,140900.0,51.3844,51.4438,51.377,51.3918,140900.0
2008-08-05 10:35:00,69.22,69.23,69.18,69.19,93600.0,51.3918,51.3993,51.3621,51.3696,93600.0
2008-08-05 10:40:00,69.2,69.26,69.18,69.22,17800.0,51.377,51.4215,51.3621,51.3918,17800.0
2008-08-05 10:45:00,69.22,69.26,69.21,69.24,17400.0,51.3918,51.4215,51.3844,51.4067,17400.0
2008-08-05 10:50:00,69.23,69.31,69.22,69.28,23400.0,51.3993,51.4586,51.3918,51.4364,23400.0
2008-08-05 10:55:00,69.3,69.31,69.26,69.31,31200.0,51.4512,51.4586,51.4215,51.4586,31200.0
2008-08-05 11:00:00,69.33,69.35,69.31,69.32,8100.0,51.4735,51.4883,51.4586,51.4661,8100.0
2008-08-05 11:05:00,69.33,69.36,69.29,69.33,36800.0,51.4735,51.4958,51.4438,51.4735,36800.0
2008-08-05 11:10:00,69.33,69.34,69.3,69.31,7700.0,51.4735,51.4809,51.4512,51.4586,7700.0
2008-08-05 11:15:00,69.32,69.36,69.3,69.31,7900.0,51.4661,51.4958,51.4512,51.4586,7900.0
2008-08-05 11:20:00,69.31,69.39,69.3,69.35,7900.0,51.4586,51.518,51.4512,51.4883,7900.0
2008-08-05 11:25:00,69.34,69.35,69.32,69.35,5900.0,51.4809,51.4883,51.4661,51.4883,5900.0
2008-08-05 11:30:00,69.36,69.37,69.31,69.31,6500.0,51.4958,51.5032,51.4586,51.4586,6500.0
2008-08-05 11:35:00,69.31,69.39,69.31,69.36,9000.0,51.4586,51.518,51.4586,51.4958,9000.0
2008-08-05 11:40:00,69.36,69.36,69.32,69.35,11400.0,51.4958,51.4958,51.4661,51.4883,11400.0
2008-08-05 11:45:00,69.35,69.44,69.35,69.43,6800.0,51.4883,51.5552,51.4883,51.5477,6800.0
2008-08-05 11:50:00,69.43,69.47,69.41,69.44,9800.0,51.5477,51.5774,51.5329,51.5552,9800.0
2008-08-05 11:55:00,69.43,69.52,69.42,69.52,1030600.0,51.5477,51.6146,51.5403,51.6146,1030600.0
2008-08-05 12:00:00,69.51,69.52,69.42,69.43,87900.0,51.6071,51.6146,51.5403,51.5477,87900.0
2008-08-05 12:05:00,69.43,69.44,69.4,69.4,9100.0,51.5477,51.5552,51.5255,51.5255,9100.0
2008-08-05 12:10:00,69.41,69.45,69.39,69.43,8200.0,51.5329,51.5626,51.518,51.5477,8200.0
2008-08-05 12:15:00,69.44,69.49,69.43,69.46,31900.0,51.5552,51.5923,51.5477,51.57,31900.0
2008-08-05 12:20:00,69.46,69.48,69.45,69.48,7500.0,51.57,51.5849,51.5626,51.5849,7500.0
2008-08-05 12:25:00,69.49,69.58,69.48,69.51,45800.0,51.5923,51.6591,51.5849,51.6071,45800.0
2008-08-05 12:30:00,69.51,69.52,69.46,69.46,29400.0,51.6071,51.6146,51.57,51.57,29400.0
2008-08-05 12:35:00,69.47,69.5,69.46,69.49,5200.0,51.5774,51.5997,51.57,51.5923,5200.0
2008-08-05 12:40:00,69.5,69.5,69.47,69.47,7500.0,51.5997,51.5997,51.5774,51.5774,7500.0
2008-08-05 12:45:00,69.48,69.51,69.45,69.51,38100.0,51.5849,51.6071,51.5626,51.6071,38100.0
2008-08-05 12:50:00,69.5,69.52,69.47,69.48,7900.0,51.5997,51.6146,51.5774,51.5849,7900.0
2008-08-05 12:55:00,69.48,69.52,69.46,69.51,12100.0,51.5849,51.6146,51.57,51.6071,12100.0
2008-08-05 13:00:00,69.51,69.53,69.48,69.5,7900.0,51.6071,51.622,51.5849,51.5997,7900.0
2008-08-05 13:05:00,69.51,69.52,69.49,69.49,16600.0,51.6071,51.6146,51.5923,51.5923,16600.0
2008-08-05 13:10:00,69.5,69.52,69.48,69.49,19800.0,51.5997,51.6146,51.5849,51.5923,19800.0
2008-08-05 13:15:00,69.5,69.5,69.49,69.49,1500.0,51.5997,51.5997,51.5923,51.5923,1500.0
2008-08-05 13:20:00,69.49,69.51,69.49,69.49,6800.0,51.5923,51.6071,51.5923,51.5923,6800.0
2008-08-05 13:25:00,69.47,69.52,69.47,69.52,11100.0,51.5774,51.6146,51.5774,51.6146,11100.0
2008-08-05 13:30:00,69.52,69.55,69.51,69.55,9000.0,51.6146,51.6368,51.6071,51.6368,9000.0
2008-08-05 13:35:00,69.56,69.56,69.53,69.54,4800.0,51.6443,51.6443,51.622,51.6294,4800.0
2008-08-05 13:40:00,69.55,69.63,69.54,69.6,15800.0,51.6368,51.6962,51.6294,51.674,15800.0
2008-08-05 13:45:00,69.59,69.61,69.58,69.58,2800.0,51.6665,51.6814,51.6591,51.6591,2800.0
2008-08-05 13:50:00,69.57,69.59,69.57,69.58,7100.0,51.6517,51.6665,51.6517,51.6591,7100.0
2008-08-05 13:55:00,69.58,69.58,69.53,69.53,38400.0,51.6591,51.6591,51.622,51.622,38400.0
2008-08-05 14:00:00,69.52,69.56,69.51,69.54,15900.0,51.6146,51.6443,51.6071,51.6294,15900.0
2008-08-05 14:05:00,69.54,69.57,69.5,69.5,19000.0,51.6294,51.6517,51.5997,51.5997,19000.0
2008-08-05 14:10:00,69.5,69.56,69.34,69.51,1056200.0,51.5997,51.6443,51.4809,51.6071,1056200.0
2008-08-05 14:15:00,69.49,69.85,69.43,69.59,1119700.0,51.5923,51.8596,51.5477,51.6665,1119700.0
2008-08-05 14:20:00,69.57,69.62,69.43,69.51,158200.0,51.6517,51.6888,51.5477,51.6071,158200.0
2008-08-05 14:25:00,69.52,69.6,69.42,69.58,71200.0,51.6146,51.674,51.5403,51.6591,71200.0
2008-08-05 14:30:00,69.64,69.68,69.57,69.65,23100.0,51.7037,51.7334,51.6517,51.7111,23100.0
2008-08-05 14:35:00,69.63,69.68,69.54,69.57,29800.0,51.6962,51.7334,51.6294,51.6517,29800.0
2008-08-05 14:40:00,69.55,69.79,69.54,69.78,26300.0,51.6368,51.815,51.6294,51.8076,26300.0
2008-08-05 14:45:00,69.79,69.88,69.73,69.86,25300.0,51.815,51.8818,51.7705,51.867,25300.0
2008-08-05 14:50:00,69.85,69.85,69.76,69.79,11700.0,51.8596,51.8596,51.7927,51.815,11700.0
2008-08-05 14:55:00,69.81,69.81,69.75,69.76,21200.0,51.8299,51.8299,51.7853,51.7927,21200.0
2008-08-05 15:00:00,69.76,69.82,69.72,69.82,17800.0,51.7927,51.8373,51.763,51.8373,17800.0
2008-08-05 15:05:00,69.8,69.81,69.74,69.77,9600.0,51.8224,51.8299,51.7779,51.8002,9600.0
2008-08-05 15:10:00,69.77,69.85,69.77,69.83,443900.0,51.8002,51.8596,51.8002,51.8447,443900.0
2008-08-05 15:15:00,69.84,69.84,69.77,69.82,859100.0,51.8521,51.8521,51.8002,51.8373,859100.0
2008-08-05 15:20:00,69.81,69.86,69.77,69.77,41300.0,51.8299,51.867,51.8002,51.8002,41300.0
2008-08-05 15:25:00,69.79,69.8,69.72,69.77,34800.0,51.815,51.8224,51.763,51.8002,34800.0
2008-08-05 15:30:00,69.79,69.81,69.75,69.79,74300.0,51.815,51.8299,51.7853,51.815,74300.0
2008-08-05 15:35:00,69.78,69.91,69.75,69.89,18000.0,51.8076,51.9041,51.7853,51.8893,18000.0
2008-08-05 15:40:00,69.91,70.06,69.87,70.06,49100.0,51.9041,52.0155,51.8744,52.0155,49100.0
2008-08-05 15:45:00,70.04,70.1,70.0,70.09,99400.0,52.0006,52.0452,51.9709,52.0378,99400.0
2008-08-05 15:50:00,70.09,70.14,70.09,70.12,102900.0,52.0378,52.0749,52.0378,52.06,102900.0
2008-08-05 15:55:00,70.12,70.18,70.11,70.18,86600.0,52.06,52.1046,52.0526,52.1046,86600.0
2008-08-05 16:00:00,70.18,70.18,70.18,70.18,100.0,52.1046,52.1046,52.1046,52.1046,100.0
2008-08-05 16:05:00,70.25,70.25,69.6,69.6,2300.0,52.1565,52.1565,51.674,51.674,2300.0
2008-08-05 16:10:00,69.6,69.6,69.6,69.6,0.0,51.674,51.674,51.674,51.674,0.0
2008-08-06 09:30:00,69.87,70.03,69.87,70.03,6200.0,51.8744,51.9932,51.8744,51.9932,6200.0
2008-08-06 09:35:00,70.07,70.07,69.81,69.81,27000.0,52.0229,52.0229,51.8299,51.8299,27000.0
2008-08-06 09:40:00,69.82,69.94,69.82,69.87,14000.0,51.8373,51.9264,51.8373,51.8744,14000.0
2008-08-06 09:45:00,69.88,69.96,69.83,69.86,26900.0,51.8818,51.9412,51.8447,51.867,26900.0
2008-08-06 09:50:00,69.83,69.91,69.82,69.87,25000.0,51.8447,51.9041,51.8373,51.8744,25000.0
2008-08-06 09:55:00,69.91,70.02,69.9,69.97,15700.0,51.9041,51.9858,51.8967,51.9487,15700.0
2008-08-06 10:00:00,69.99,70.03,69.9,69.91,15600.0,51.9635,51.9932,51.8967,51.9041,15600.0
2008-08-06 10:05:00,69.9,70.0,69.89,69.98,11200.0,51.8967,51.9709,51.8893,51.9561,11200.0
2008-08-06 10:10:00,69.98,69.99,69.93,69.94,12400.0,51.9561,51.9635,51.919,51.9264,12400.0
2008-08-06 10:15:00,69.94,70.02,69.93,70.0,13800.0,51.9264,51.9858,51.919,51.9709,13800.0
2008-08-06 10:20:00,70.01,70.03,69.96,69.99,12500.0,51.9784,51.9932,51.9412,51.9635,12500.0
2008-08-06 10:25:00,70.01,70.02,69.95,69.95,15900.0,51.9784,51.9858,51.9338,51.9338,15900.0
2008-08-06 10:30:00,69.95,69.97,69.83,69.89,29400.0,51.9338,51.9487,51.8447,51.8893,29400.0
2008-08-06 10:35:00,69.91,70.0,69.84,69.87,29400.0,51.9041,51.9709,51.8521,51.8744,29400.0
2008-08-06 10:40:00,69.85,69.87,69.77,69.8,33900.0,51.8596,51.8744,51.8002,51.8224,33900.0
2008-08-06 10:45:00,69.81,69.88,69.81,69.84,16400.0,51.8299,51.8818,51.8299,51.8521,16400.0
2008-08-06 10:50:00,69.85,69.9,69.83,69.84,26800.0,51.8596,51.8967,51.8447,51.8521,26800.0
2008-08-06 10:55:00,69.84,69.89,69.84,69.85,21100.0,51.8521,51.8893,51.8521,51.8596,21100.0
2008-08-06 11:00:00,69.85,70.18,69.78,69.83,20000.0,51.8596,52.1046,51.8076,51.8447,20000.0
2008-08-06 11:05:00,69.83,69.93,69.83,69.89,13800.0,51.8447,51.919,51.8447,51.8893,13800.0
2008-08-06 11:10:00,69.89,69.96,69.88,69.93,28700.0,51.8893,51.9412,51.8818,51.919,28700.0
2008-08-06 11:15:00,69.93,70.03,69.93,70.02,10800.0,51.919,51.9932,51.919,51.9858,10800.0
2008-08-06 11:20:00,70.02,70.03,69.98,69.99,8500.0,51.9858,51.9932,51.9561,51.9635,8500.0
2008-08-06 11:25:00,69.99,70.11,69.99,70.09,12700.0,51.9635,52.0526,51.9635,52.0378,12700.0
2008-08-06 11:30:00,70.08,70.11,70.04,70.07,9100.0,52.0303,52.0526,52.0006,52.0229,9100.0
2008-08-06 11:35:00,70.08,70.14,70.05,70.11,13900.0,52.0303,52.0749,52.0081,52.0526,13900.0
2008-08-06 11:40:00,70.14,70.16,70.1,70.15,7400.0,52.0749,52.0897,52.0452,52.0823,7400.0
2008-08-06 11:45:00,70.15,70.15,70.05,70.09,14000.0,52.0823,52.0823,52.0081,52.0378,14000.0
2008-08-06 11:50:00,70.09,70.1,70.03,70.07,16700.0,52.0378,52.0452,51.9932,52.0229,16700.0
2008-08-06 11:55:00,70.07,70.12,70.06,70.12,8300.0,52.0229,52.06,52.0155,52.06,8300.0
2008-08-06 12:00:00,70.09,70.14,70.08,70.13,12100.0,52.0378,52.0749,52.0303,52.0674,12100.0
2008-08-06 12:05:00,70.12,70.2,70.11,70.14,61200.0,52.06,52.1194,52.0526,52.0749,61200.0
2008-08-06 12:10:00,70.14,70.15,70.1,70.11,9000.0,52.0749,52.0823,52.0452,52.0526,9000.0
2008-08-06 12:15:00,70.11,70.12,70.1,70.12,4600.0,52.0526,52.06,52.0452,52.06,4600.0
2008-08-06 12:20:00,70.13,70.22,70.13,70.22,8000.0,52.0674,52.1343,52.0674,52.1343,8000.0
2008-08-06 12:25:00,70.22,70.23,70.19,70.22,10400.0,52.1343,52.1417,52.112,52.1343,10400.0
2008-08-06 12:30:00,70.22,70.23,70.15,70.19,16000.0,52.1343,52.1417,52.0823,52.112,16000.0
2008-08-06 12:35:00,70.19,70.21,70.16,70.18,10100.0,52.112,52.1268,52.0897,52.1046,10100.0
2008-08-06 12:40:00,70.2,70.33,70.19,70.31,29200.0,52.1194,52.2159,52.112,52.2011,29200.0
2008-08-06 12:45:00,70.3,70.32,70.25,70.26,14000.0,52.1937,52.2085,52.1565,52.164,14000.0
2008-08-06 12:50:00,70.24,70.24,70.2,70.2,10500.0,52.1491,52.1491,52.1194,52.1194,10500.0
2008-08-06 12:55:00,70.19,70.2,70.15,70.19,10300.0,52.112,52.1194,52.0823,52.112,10300.0
2008-08-06 13:00:00,70.17,70.17,70.1,70.1,8000.0,52.0971,52.0971,52.0452,52.0452,8000.0
2008-08-06 13:05:00,70.1,70.16,70.1,70.15,7000.0,52.0452,52.0897,52.0452,52.0823,7000.0
2008-08-06 13:10:00,70.14,70.15,70.13,70.13,2900.0,52.0749,52.0823,52.0674,52.0674,2900.0
2008-08-06 13:15:00,70.12,70.21,70.12,70.19,8900.0,52.06,52.1268,52.06,52.112,8900.0
2008-08-06 13:20:00,70.2,70.24,70.17,70.22,8100.0,52.1194,52.1491,52.0971,52.1343,8100.0
2008-08-06 13:25:00,70.21,70.29,70.21,70.24,3300.0,52.1268,52.1862,52.1268,52.1491,3300.0
2008-08-06 13:30:00,70.25,70.3,70.25,70.28,8800.0,52.1565,52.1937,52.1565,52.1788,8800.0
2008-08-06 13:35:00,70.3,70.31,70.22,70.24,14300.0,52.1937,52.2011,52.1343,52.1491,14300.0
2008-08-06 13:40:00,70.19,70.25,70.19,70.23,8700.0,52.112,52.1565,52.112,52.1417,8700.0
2008-08-06 13:45:00,70.23,70.29,70.19,70.26,14000.0,52.1417,52.1862,52.112,52.164,14000.0
2008-08-06 13:50:00,70.24,70.24,70.13,70.14,11500.0,52.1491,52.1491,52.0674,52.0749,11500.0
2008-08-06 13:55:00,70.15,70.19,70.14,70.18,9400.0,52.0823,52.112,52.0749,52.1046,9400.0
2008-08-06 14:00:00,70.22,70.22,70.17,70.22,9400.0,52.1343,52.1343,52.0971,52.1343,9400.0
2008-08-06 14:05:00,70.21,70.25,70.21,70.24,9000.0,52.1268,52.1565,52.1268,52.1491,9000.0
2008-08-06 14:10:00,70.23,70.3,70.23,70.29,4000.0,52.1417,52.1937,52.1417,52.1862,4000.0
2008-08-06 14:15:00,70.3,70.4,70.3,70.36,18100.0,52.1937,52.2679,52.1937,52.2382,18100.0
2008-08-06 14:20:00,70.41,70.43,70.39,70.4,8500.0,52.2753,52.2902,52.2605,52.2679,8500.0
2008-08-06 14:25:00,70.39,70.41,70.36,70.37,9300.0,52.2605,52.2753,52.2382,52.2456,9300.0
2008-08-06 14:30:00,70.38,70.47,70.37,70.44,7200.0,52.2531,52.3199,52.2456,52.2976,7200.0
2008-08-06 14:35:00,70.44,70.47,70.4,70.42,8600.0,52.2976,52.3199,52.2679,52.2828,8600.0
2008-08-06 14:40:00,70.4,70.52,70.4,70.48,17200.0,52.2679,52.357,52.2679,52.3273,17200.0
2008-08-06 14:45:00,70.49,70.59,70.49,70.59,13600.0,52.3347,52.409,52.3347,52.409,13600.0
2008-08-06 14:50:00,70.6,70.76,70.6,70.64,1166700.0,52.4164,52.5352,52.4164,52.4461,1166700.0
2008-08-06 14:55:00,70.62,70.63,70.6,70.62,7000.0,52.4312,52.4387,52.4164,52.4312,7000.0
2008-08-06 15:00:00,70.61,70.65,70.59,70.63,12400.0,52.4238,52.4535,52.409,52.4387,12400.0
2008-08-06 15:05:00,70.63,70.66,70.61,70.61,20400.0,52.4387,52.4609,52.4238,52.4238,20400.0
2008-08-06 15:10:00,70.61,70.62,70.56,70.61,18400.0,52.4238,52.4312,52.3867,52.4238,18400.0
2008-08-06 15:15:00,70.58,70.61,70.52,70.57,20800.0,52.4015,52.4238,52.357,52.3941,20800.0
2008-08-06 15:20:00,70.59,70.61,70.55,70.58,12500.0,52.409,52.4238,52.3793,52.4015,12500.0
2008-08-06 15:25:00,70.56,70.58,70.53,70.53,6000.0,52.3867,52.4015,52.3644,52.3644,6000.0
2008-08-06 15:30:00,70.52,70.52,70.44,70.47,22100.0,52.357,52.357,52.2976,52.3199,22100.0
2008-08-06 15:35:00,70.46,70.48,70.42,70.46,24000.0,52.3125,52.3273,52.2828,52.3125,24000.0
2008-08-06 15:40:00,70.47,70.52,70.45,70.5,10700.0,52.3199,52.357,52.305,52.3422,10700.0
2008-08-06 15:45:00,70.51,70.55,70.5,70.52,14400.0,52.3496,52.3793,52.3422,52.357,14400.0
2008-08-06 15:50:00,70.53,70.58,70.52,70.58,12000.0,52.3644,52.4015,52.357,52.4015,12000.0
2008-08-06 15:55:00,70.57,70.59,70.5,70.55,37200.0,52.3941,52.409,52.3422,52.3793,37200.0
2008-08-06 16:00:00,70.65,70.65,70.55,70.59,32500.0,52.4535,52.4535,52.3793,52.409,32500.0
2008-08-06 16:05:00,70.55,70.55,70.55,70.55,3000.0,52.3793,52.3793,52.3793,52.3793,3000.0
2008-08-06 16:10:00,70.55,70.55,70.55,70.55,0.0,52.3793,52.3793,52.3793,52.3793,0.0
2008-08-07 09:30:00,69.99,70.03,69.86,69.87,8300.0,51.9635,51.9932,51.867,51.8744,8300.0
2008-08-07 09:35:00,69.87,69.88,69.65,69.75,23200.0,51.8744,51.8818,51.7111,51.7853,23200.0
2008-08-07 09:40:00,69.76,69.79,69.74,69.77,9100.0,51.7927,51.815,51.7779,51.8002,9100.0
2008-08-07 09:45:00,69.74,69.83,69.72,69.83,10200.0,51.7779,51.8447,51.763,51.8447,10200.0
2008-08-07 09:50:00,69.87,70.65,69.85,69.92,5500.0,51.8744,52.4535,51.8596,51.9115,5500.0
2008-08-07 09:55:00,69.91,69.93,69.86,69.93,14900.0,51.9041,51.919,51.867,51.919,14900.0
2008-08-07 10:00:00,69.93,70.03,69.93,70.02,21400.0,51.919,51.9932,51.919,51.9858,21400.0
2008-08-07 10:05:00,70.05,70.15,70.05,70.13,18000.0,52.0081,52.0823,52.0081,52.0674,18000.0
2008-08-07 10:10:00,70.09,70.09,70.01,70.04,5500.0,52.0378,52.0378,51.9784,52.0006,5500.0
2008-08-07 10:15:00,70.05,70.18,70.05,70.17,14000.0,52.0081,52.1046,52.0081,52.0971,14000.0
2008-08-07 10:20:00,70.18,70.21,70.08,70.16,9600.0,52.1046,52.1268,52.0303,52.0897,9600.0
2008-08-07 10:25:00,70.17,70.17,70.03,70.07,7200.0,52.0971,52.0971,51.9932,52.0229,7200.0
2008-08-07 10:30:00,70.07,70.15,70.02,70.15,4500.0,52.0229,52.0823,51.9858,52.0823,4500.0
2008-08-07 10:35:00,70.15,70.16,70.05,70.13,19400.0,52.0823,52.0897,52.0081,52.0674,19400.0
2008-08-07 10:40:00,70.1,70.1,69.95,70.0,15800.0,52.0452,52.0452,51.9338,51.9709,15800.0
2008-08-07 10:45:00,69.99,70.04,69.99,70.01,16500.0,51.9635,52.0006,51.9635,51.9784,16500.0
2008-08-07 10:50:00,70.01,70.07,70.0,70.03,8200.0,51.9784,52.0229,51.9709,51.9932,8200.0
2008-08-07 10:55:00,70.05,70.13,70.05,70.12,5500.0,52.0081,52.0674,52.0081,52.06,5500.0
2008-08-07 11:00:00,70.12,70.16,70.04,70.04,13400.0,52.06,52.0897,52.0006,52.0006,13400.0
2008-08-07 11:05:00,70.04,70.11,70.02,70.09,5800.0,52.0006,52.0526,51.9858,52.0378,5800.0
2008-08-07 11:10:00,70.08,70.15,70.07,70.08,16900.0,52.0303,52.0823,52.0229,52.0303,16900.0
2008-08-07 11:15:00,70.08,70.09,69.98,69.99,8100.0,52.0303,52.0378,51.9561,51.9635,8100.0
2008-08-07 11:20:00,69.99,70.02,69.92,69.93,12200.0,51.9635,51.9858,51.9115,51.919,12200.0
2008-08-07 11:25:00,69.93,70.01,69.93,70.0,7100.0,51.919,51.9784,51.919,51.9709,7100.0
2008-08-07 11:30:00,70.01,70.01,69.95,69.99,4000.0,51.9784,51.9784,51.9338,51.9635,4000.0
2008-08-07 11:35:00,70.0,70.05,69.97,70.02,10200.0,51.9709,52.0081,51.9487,51.9858,10200.0
2008-08-07 11:40:00,69.99,70.0,69.93,69.95,3300.0,51.9635,51.9709,51.919,51.9338,3300.0
2008-08-07 11:45:00,69.95,70.07,69.94,70.02,23500.0,51.9338,52.0229,51.9264,51.9858,23500.0
2008-08-07 11:50:00,70.04,70.06,70.02,70.03,4300.0,52.0006,52.0155,51.9858,51.9932,4300.0
2008-08-07 11:55:00,70.03,70.03,69.93,69.95,9900.0,51.9932,51.9932,51.919,51.9338,9900.0
2008-08-07 12:00:00,69.92,69.92,69.87,69.91,12000.0,51.9115,51.9115,51.8744,51.9041,12000.0
2008-08-07 12:05:00,69.91,69.91,69.88,69.88,2100.0,51.9041,51.9041,51.8818,51.8818,2100.0
2008-08-07 12:10:00,69.88,69.94,69.88,69.93,7300.0,51.8818,51.9264,51.8818,51.919,7300.0
2008-08-07 12:15:00,69.94,70.0,69.93,69.96,8100.0,51.9264,51.9709,51.919,51.9412,8100.0
2008-08-07 12:20:00,69.96,69.97,69.93,69.95,2900.0,51.9412,51.9487,51.919,51.9338,2900.0
2008-08-07 12:25:00,70.0,70.04,70.0,70.02,1500.0,51.9709,52.0006,51.9709,51.9858,1500.0
2008-08-07 12:30:00,70.01,70.03,69.97,70.03,10900.0,51.9784,51.9932,51.9487,51.9932,10900.0
2008-08-07 12:35:00,70.03,70.11,70.03,70.07,8000.0,51.9932,52.0526,51.9932,52.0229,8000.0
2008-08-07 12:40:00,70.08,70.14,70.07,70.07,7300.0,52.0303,52.0749,52.0229,52.0229,7300.0
2008-08-07 12:45:00,70.07,70.24,70.06,70.22,10100.0,52.0229,52.1491,52.0155,52.1343,10100.0
2008-08-07 12:50:00,70.2,70.2,70.13,70.16,13600.0,52.1194,52.1194,52.0674,52.0897,13600.0
2008-08-07 12:55:00,70.16,70.19,70.14,70.16,16000.0,52.0897,52.112,52.0749,52.0897,16000.0
2008-08-07 13:00:00,70.16,70.17,70.07,70.08,4800.0,52.0897,52.0971,52.0229,52.0303,4800.0
2008-08-07 13:05:00,70.08,70.09,70.05,70.07,6000.0,52.0303,52.0378,52.0081,52.0229,6000.0
2008-08-07 13:10:00,70.08,70.14,70.07,70.14,4700.0,52.0303,52.0749,52.0229,52.0749,4700.0
2008-08-07 13:15:00,70.14,70.17,70.07,70.09,9300.0,52.0749,52.0971,52.0229,52.0378,9300.0
2008-08-07 13:20:00,70.08,70.11,70.08,70.1,14400.0,52.0303,52.0526,52.0303,52.0452,14400.0
2008-08-07 13:25:00,70.09,70.09,70.03,70.09,2500.0,52.0378,52.0378,51.9932,52.0378,2500.0
2008-08-07 13:30:00,70.12,70.18,70.09,70.09,8600.0,52.06,52.1046,52.0378,52.0378,8600.0
2008-08-07 13:35:00,70.09,70.16,70.08,70.11,7000.0,52.0378,52.0897,52.0303,52.0526,7000.0
2008-08-07 13:40:00,70.11,70.19,70.1,70.17,11000.0,52.0526,52.112,52.0452,52.0971,11000.0
2008-08-07 13:45:00,70.17,70.17,70.07,70.1,9600.0,52.0971,52.0971,52.0229,52.0452,9600.0
2008-08-07 13:50:00,70.08,70.1,70.07,70.07,5600.0,52.0303,52.0452,52.0229,52.0229,5600.0
2008-08-07 13:55:00,70.05,70.05,69.98,69.98,7300.0,52.0081,52.0081,51.9561,51.9561,7300.0
2008-08-07 14:00:00,69.98,70.02,69.97,69.97,6000.0,51.9561,51.9858,51.9487,51.9487,6000.0
2008-08-07 14:05:00,69.96,69.98,69.92,69.93,11400.0,51.9412,51.9561,51.9115,51.919,11400.0
2008-08-07 14:10:00,69.91,69.99,69.89,69.98,10400.0,51.9041,51.9635,51.8893,51.9561,10400.0
2008-08-07 14:15:00,69.98,69.99,69.93,69.95,6700.0,51.9561,51.9635,51.919,51.9338,6700.0
2008-08-07 14:20:00,69.98,69.98,69.9,69.95,10000.0,51.9561,51.9561,51.8967,51.9338,10000.0
2008-08-07 14:25:00,69.96,69.99,69.91,69.94,17800.0,51.9412,51.9635,51.9041,51.9264,17800.0
2008-08-07 14:30:00,69.95,70.04,69.95,70.04,11600.0,51.9338,52.0006,51.9338,52.0006,11600.0
2008-08-07 14:35:00,70.05,70.05,69.94,69.96,13700.0,52.0081,52.0081,51.9264,51.9412,13700.0
2008-08-07 14:40:00,69.96,69.96,69.9,69.9,7100.0,51.9412,51.9412,51.8967,51.8967,7100.0
2008-08-07 14:45:00,69.9,69.9,69.79,69.84,18200.0,51.8967,51.8967,51.815,51.8521,18200.0
2008-08-07 14:50:00,69.84,69.86,69.8,69.85,14500.0,51.8521,51.867,51.8224,51.8596,14500.0
2008-08-07 14:55:00,69.85,69.87,69.7,69.7,8400.0,51.8596,51.8744,51.7482,51.7482,8400.0
2008-08-07 15:00:00,69.7,69.77,69.5,69.58,1269700.0,51.7482,51.8002,51.5997,51.6591,1269700.0
2008-08-07 15:05:00,69.58,69.59,69.47,69.58,2440500.0,51.6591,51.6665,51.5774,51.6591,2440500.0
2008-08-07 15:10:00,69.58,69.65,69.56,69.58,38800.0,51.6591,51.7111,51.6443,51.6591,38800.0
2008-08-07 15:15:00,69.58,69.6,69.55,69.57,59900.0,51.6591,51.674,51.6368,51.6517,59900.0
2008-08-07 15:20:00,69.57,69.58,69.53,69.57,38000.0,51.6517,51.6591,51.622,51.6517,38000.0
2008-08-07 15:25:00,69.58,69.63,69.57,69.58,24900.0,51.6591,51.6962,51.6517,51.6591,24900.0
2008-08-07 15:30:00,69.57,69.57,69.29,69.3,80900.0,51.6517,51.6517,51.4438,51.4512,80900.0
2008-08-07 15:35:00,69.29,69.32,69.22,69.25,63600.0,51.4438,51.4661,51.3918,51.4141,63600.0
2008-08-07 15:40:00,69.23,69.27,69.2,69.25,19600.0,51.3993,51.4289,51.377,51.4141,19600.0
2008-08-07 15:45:00,69.22,69.26,69.17,69.24,44300.0,51.3918,51.4215,51.3547,51.4067,44300.0
2008-08-07 15:50:00,69.23,69.35,69.22,69.35,23000.0,51.3993,51.4883,51.3918,51.4883,23000.0
2008-08-07 15:55:00,69.37,69.39,69.28,69.38,32800.0,51.5032,51.518,51.4364,51.5106,32800.0
2008-08-08 09:30:00,69.28,69.28,69.08,69.18,24100.0,51.4364,51.4364,51.2879,51.3621,24100.0
2008-08-08 09:35:00,69.21,69.47,69.2,69.43,17200.0,51.3844,51.5774,51.377,51.5477,17200.0
2008-08-08 09:40:00,69.43,69.49,69.28,69.37,26800.0,51.5477,51.5923,51.4364,51.5032,26800.0
2008-08-08 09:45:00,69.39,69.49,69.34,69.49,31000.0,51.518,51.5923,51.4809,51.5923,31000.0
2008-08-08 09:50:00,69.5,69.65,69.47,69.64,24200.0,51.5997,51.7111,51.5774,51.7037,24200.0
2008-08-08 09:55:00,69.63,69.64,69.55,69.61,23200.0,51.6962,51.7037,51.6368,51.6814,23200.0
2008-08-08 10:00:00,69.61,69.73,69.56,69.69,20800.0,51.6814,51.7705,51.6443,51.7408,20800.0
2008-08-08 10:05:00,69.68,69.94,69.64,69.94,16000.0,51.7334,51.9264,51.7037,51.9264,16000.0
2008-08-08 10:10:00,69.96,70.1,69.91,70.06,29900.0,51.9412,52.0452,51.9041,52.0155,29900.0
2008-08-08 10:15:00,70.05,70.25,70.05,70.18,1735300.0,52.0081,52.1565,52.0081,52.1046,1735300.0
2008-08-08 10:20:00,70.16,70.41,70.13,70.33,47800.0,52.0897,52.2753,52.0674,52.2159,47800.0
2008-08-08 10:25:00,70.33,70.33,70.26,70.33,23100.0,52.2159,52.2159,52.164,52.2159,23100.0
2008-08-08 10:30:00,70.32,70.33,70.2,70.26,23900.0,52.2085,52.2159,52.1194,52.164,23900.0
2008-08-08 10:35:00,70.22,70.27,70.17,70.22,25500.0,52.1343,52.1714,52.0971,52.1343,25500.0
2008-08-08 10:40:00,70.21,70.25,70.2,70.22,13400.0,52.1268,52.1565,52.1194,52.1343,13400.0
2008-08-08 10:45:00,70.22,70.23,70.19,70.2,17100.0,52.1343,52.1417,52.112,52.1194,17100.0
2008-08-08 10:50:00,70.25,70.32,70.24,70.29,16100.0,52.1565,52.2085,52.1491,52.1862,16100.0
2008-08-08 10:55:00,70.3,70.33,70.19,70.25,25100.0,52.1937,52.2159,52.112,52.1565,25100.0
2008-08-08 11:00:00,70.26,70.26,70.2,70.25,10300.0,52.164,52.164,52.1194,52.1565,10300.0
2008-08-08 11:05:00,70.25,70.25,70.15,70.17,10000.0,52.1565,52.1565,52.0823,52.0971,10000.0
2008-08-08 11:10:00,70.19,70.29,70.18,70.25,14700.0,52.112,52.1862,52.1046,52.1565,14700.0
2008-08-08 11:15:00,70.26,70.28,70.2,70.25,16200.0,52.164,52.1788,52.1194,52.1565,16200.0
2008-08-08 11:20:00,70.25,70.28,70.21,70.21,18200.0,52.1565,52.1788,52.1268,52.1268,18200.0
2008-08-08 11:25:00,70.22,70.25,70.19,70.2,12200.0,52.1343,52.1565,52.112,52.1194,12200.0
2008-08-08 11:30:00,70.2,70.34,70.19,70.33,15400.0,52.1194,52.2234,52.112,52.2159,15400.0
2008-08-08 11:35:00,70.33,70.33,70.23,70.24,19800.0,52.2159,52.2159,52.1417,52.1491,19800.0
2008-08-08 11:40:00,70.21,70.25,70.18,70.21,12800.0,52.1268,52.1565,52.1046,52.1268,12800.0
2008-08-08 11:45:00,70.22,70.23,70.18,70.23,21400.0,52.1343,52.1417,52.1046,52.1417,21400.0
2008-08-08 11:50:00,70.23,70.28,70.2,70.28,16100.0,52.1417,52.1788,52.1194,52.1788,16100.0
2008-08-08 11:55:00,70.29,70.31,70.27,70.27,7400.0,52.1862,52.2011,52.1714,52.1714,7400.0
2008-08-08 12:00:00,70.26,70.32,70.24,70.25,8600.0,52.164,52.2085,52.1491,52.1565,8600.0
2008-08-08 12:05:00,70.26,70.28,70.24,70.25,13800.0,52.164,52.1788,52.1491,52.1565,13800.0
2008-08-08 12:10:00,70.26,70.37,70.26,70.37,22900.0,52.164,52.2456,52.164,52.2456,22900.0
2008-08-08 12:15:00,70.36,70.49,70.35,70.49,25100.0,52.2382,52.3347,52.2308,52.3347,25100.0
2008-08-08 12:20:00,70.5,70.53,70.44,70.51,21900.0,52.3422,52.3644,52.2976,52.3496,21900.0
2008-08-08 12:25:00,70.5,70.53,70.48,70.51,17700.0,52.3422,52.3644,52.3273,52.3496,17700.0
2008-08-08 12:30:00,70.48,70.53,70.44,70.47,15400.0,52.3273,52.3644,52.2976,52.3199,15400.0
2008-08-08 12:35:00,70.46,70.48,70.42,70.48,13000.0,52.3125,52.3273,52.2828,52.3273,13000.0
2008-08-08 12:40:00,70.48,70.5,70.46,70.46,9300.0,52.3273,52.3422,52.3125,52.3125,9300.0
2008-08-08 12:45:00,70.46,70.48,70.45,70.47,5900.0,52.3125,52.3273,52.305,52.3199,5900.0
2008-08-08 12:50:00,70.47,70.52,70.46,70.49,13100.0,52.3199,52.357,52.3125,52.3347,13100.0
2008-08-08 12:55:00,70.49,70.5,70.46,70.47,5100.0,52.3347,52.3422,52.3125,52.3199,5100.0
2008-08-08 13:00:00,70.46,70.5,70.46,70.5,5000.0,52.3125,52.3422,52.3125,52.3422,5000.0
2008-08-08 13:05:00,70.49,70.54,70.47,70.49,11000.0,52.3347,52.3719,52.3199,52.3347,11000.0
2008-08-08 13:10:00,70.48,70.48,70.43,70.46,9400.0,52.3273,52.3273,52.2902,52.3125,9400.0
2008-08-08 13:15:00,70.46,70.5,70.45,70.48,3100.0,52.3125,52.3422,52.305,52.3273,3100.0
2008-08-08 13:20:00,70.48,70.52,70.47,70.5,8300.0,52.3273,52.357,52.3199,52.3422,8300.0
2008-08-08 13:25:00,70.51,70.65,70.51,70.63,18500.0,52.3496,52.4535,52.3496,52.4387,18500.0
2008-08-08 13:30:00,70.64,70.75,70.61,70.75,12300.0,52.4461,52.5278,52.4238,52.5278,12300.0
2008-08-08 13:35:00,70.75,70.75,70.69,70.7,5400.0,52.5278,52.5278,52.4832,52.4906,5400.0
2008-08-08 13:40:00,70.72,70.82,70.72,70.75,15900.0,52.5055,52.5797,52.5055,52.5278,15900.0
2008-08-08 13:45:00,70.77,70.77,70.66,70.71,9800.0,52.5426,52.5426,52.4609,52.4981,9800.0
2008-08-08 13:50:00,70.72,70.74,70.7,70.7,3800.0,52.5055,52.5203,52.4906,52.4906,3800.0
2008-08-08 13:55:00,70.7,70.74,70.68,70.69,9300.0,52.4906,52.5203,52.4758,52.4832,9300.0
2008-08-08 14:00:00,70.67,70.71,70.66,70.7,4300.0,52.4684,52.4981,52.4609,52.4906,4300.0
2008-08-08 14:05:00,70.7,70.74,70.69,70.74,6600.0,52.4906,52.5203,52.4832,52.5203,6600.0
2008-08-08 14:10:00,70.75,70.75,70.69,70.72,8400.0,52.5278,52.5278,52.4832,52.5055,8400.0
2008-08-08 14:15:00,70.72,70.75,70.72,70.74,4900.0,52.5055,52.5278,52.5055,52.5203,4900.0
2008-08-08 14:20:00,70.75,70.84,70.75,70.77,17400.0,52.5278,52.5946,52.5278,52.5426,17400.0
2008-08-08 14:25:00,70.77,70.82,70.75,70.82,17100.0,52.5426,52.5797,52.5278,52.5797,17100.0
2008-08-08 14:30:00,70.85,70.87,70.84,70.86,8600.0,52.602,52.6169,52.5946,52.6094,8600.0
2008-08-08 14:35:00,70.84,70.87,70.8,70.87,4700.0,52.5946,52.6169,52.5649,52.6169,4700.0
2008-08-08 14:40:00,70.86,70.91,70.8,70.8,14600.0,52.6094,52.6466,52.5649,52.5649,14600.0
2008-08-08 14:45:00,70.79,70.83,70.77,70.79,7600.0,52.5575,52.5872,52.5426,52.5575,7600.0
2008-08-08 14:50:00,70.79,70.83,70.77,70.81,12700.0,52.5575,52.5872,52.5426,52.5723,12700.0
2008-08-08 14:55:00,70.8,70.81,70.77,70.8,21400.0,52.5649,52.5723,52.5426,52.5649,21400.0
2008-08-08 15:00:00,70.8,70.89,70.8,70.87,31700.0,52.5649,52.6317,52.5649,52.6169,31700.0
2008-08-08 15:05:00,70.87,70.87,70.8,70.84,11500.0,52.6169,52.6169,52.5649,52.5946,11500.0
2008-08-08 15:10:00,70.83,70.86,70.81,70.83,26000.0,52.5872,52.6094,52.5723,52.5872,26000.0
2008-08-08 15:15:00,70.83,70.83,70.7,70.72,15700.0,52.5872,52.5872,52.4906,52.5055,15700.0
2008-08-08 15:20:00,70.73,70.79,70.72,70.74,34400.0,52.5129,52.5575,52.5055,52.5203,34400.0
2008-08-08 15:25:00,70.74,70.8,70.74,70.78,36200.0,52.5203,52.5649,52.5203,52.55,36200.0
2008-08-08 15:30:00,70.77,70.83,70.76,70.83,24500.0,52.5426,52.5872,52.5352,52.5872,24500.0
2008-08-08 15:35:00,70.82,70.92,70.81,70.88,14900.0,52.5797,52.654,52.5723,52.6243,14900.0
2008-08-08 15:40:00,70.93,70.96,70.88,70.92,25200.0,52.6614,52.6837,52.6243,52.654,25200.0
2008-08-08 15:45:00,70.91,70.96,70.89,70.9,19100.0,52.6466,52.6837,52.6317,52.6391,19100.0
2008-08-08 15:50:00,70.91,70.96,70.85,70.85,26300.0,52.6466,52.6837,52.602,52.602,26300.0
2008-08-08 15:55:00,70.84,70.87,70.77,70.84,139600.0,52.5946,52.6169,52.5426,52.5946,139600.0
2008-08-11 09:30:00,70.81,70.81,70.63,70.65,8000.0,52.5723,52.5723,52.4387,52.4535,8000.0
2008-08-11 09:35:00,70.68,70.75,70.67,70.67,10100.0,52.4758,52.5278,52.4684,52.4684,10100.0
2008-08-11 09:40:00,70.71,70.78,70.71,70.77,8000.0,52.4981,52.55,52.4981,52.5426,8000.0
2008-08-11 09:45:00,70.75,70.82,70.75,70.79,17500.0,52.5278,52.5797,52.5278,52.5575,17500.0
2008-08-11 09:50:00,70.79,70.82,70.75,70.81,12300.0,52.5575,52.5797,52.5278,52.5723,12300.0
2008-08-11 09:55:00,70.79,70.96,70.79,70.92,14100.0,52.5575,52.6837,52.5575,52.654,14100.0
2008-08-11 10:00:00,70.92,70.93,70.88,70.9,7400.0,52.654,52.6614,52.6243,52.6391,7400.0
2008-08-11 10:05:00,70.87,70.9,70.86,70.9,5700.0,52.6169,52.6391,52.6094,52.6391,5700.0
2008-08-11 10:10:00,70.91,70.92,70.86,70.89,10700.0,52.6466,52.654,52.6094,52.6317,10700.0
2008-08-11 10:15:00,70.9,71.0,70.89,71.0,11500.0,52.6391,52.7134,52.6317,52.7134,11500.0
2008-08-11 10:20:00,70.99,71.01,70.95,70.95,14400.0,52.7059,52.7208,52.6763,52.6763,14400.0
2008-08-11 10:25:00,70.95,70.96,70.91,70.93,1900.0,52.6763,52.6837,52.6466,52.6614,1900.0
2008-08-11 10:30:00,70.93,70.93,70.88,70.89,8500.0,52.6614,52.6614,52.6243,52.6317,8500.0
2008-08-11 10:35:00,70.89,70.91,70.87,70.88,9900.0,52.6317,52.6466,52.6169,52.6243,9900.0
2008-08-11 10:40:00,70.88,70.9,70.86,70.89,6400.0,52.6243,52.6391,52.6094,52.6317,6400.0
2008-08-11 10:45:00,70.92,70.97,70.91,70.94,3200.0,52.654,52.6911,52.6466,52.6688,3200.0
2008-08-11 10:50:00,70.95,71.01,70.95,70.95,7000.0,52.6763,52.7208,52.6763,52.6763,7000.0
2008-08-11 10:55:00,70.98,71.01,70.94,70.97,11400.0,52.6985,52.7208,52.6688,52.6911,11400.0
2008-08-11 11:00:00,70.97,71.04,70.96,71.04,8700.0,52.6911,52.7431,52.6837,52.7431,8700.0
2008-08-11 11:05:00,71.05,71.14,71.05,71.11,21300.0,52.7505,52.8173,52.7505,52.795,21300.0
2008-08-11 11:10:00,71.12,71.12,71.06,71.08,9300.0,52.8025,52.8025,52.7579,52.7728,9300.0
2008-08-11 11:15:00,71.07,71.11,71.06,71.11,3500.0,52.7653,52.795,52.7579,52.795,3500.0
2008-08-11 11:20:00,71.1,71.1,71.05,71.07,11000.0,52.7876,52.7876,52.7505,52.7653,11000.0
2008-08-11 11:25:00,71.08,71.21,71.08,71.18,15200.0,52.7728,52.8693,52.7728,52.847,15200.0
2008-08-11 11:30:00,71.19,71.19,71.16,71.19,8400.0,52.8544,52.8544,52.8322,52.8544,8400.0
2008-08-11 11:35:00,71.21,71.32,71.19,71.28,27600.0,52.8693,52.951,52.8544,52.9213,27600.0
2008-08-11 11:40:00,71.27,71.33,71.26,71.31,11000.0,52.9138,52.9584,52.9064,52.9435,11000.0
2008-08-11 11:45:00,71.32,71.34,71.29,71.29,14100.0,52.951,52.9658,52.9287,52.9287,14100.0
2008-08-11 11:50:00,71.3,71.4,71.3,71.38,9600.0,52.9361,53.0104,52.9361,52.9955,9600.0
2008-08-11 11:55:00,71.38,71.39,71.35,71.38,12500.0,52.9955,53.0029,52.9732,52.9955,12500.0
2008-08-11 12:00:00,71.37,71.42,71.37,71.42,10600.0,52.9881,53.0252,52.9881,53.0252,10600.0
2008-08-11 12:05:00,71.42,71.44,71.39,71.41,9400.0,53.0252,53.04,53.0029,53.0178,9400.0
2008-08-11 12:10:00,71.41,71.42,71.37,71.38,16100.0,53.0178,53.0252,52.9881,52.9955,16100.0
2008-08-11 12:15:00,71.39,71.46,71.39,71.46,6600.0,53.0029,53.0549,53.0029,53.0549,6600.0
2008-08-11 12:20:00,71.49,71.56,71.49,71.56,11700.0,53.0772,53.1291,53.0772,53.1291,11700.0
2008-08-11 12:25:00,71.57,71.63,71.54,71.61,15800.0,53.1366,53.1811,53.1143,53.1663,15800.0
2008-08-11 12:30:00,71.61,71.62,71.6,71.61,5300.0,53.1663,53.1737,53.1588,53.1663,5300.0
2008-08-11 12:35:00,71.6,71.61,71.57,71.59,8300.0,53.1588,53.1663,53.1366,53.1514,8300.0
2008-08-11 12:40:00,71.59,71.66,71.58,71.64,14000.0,53.1514,53.2034,53.144,53.1885,14000.0
2008-08-11 12:45:00,71.64,71.64,71.53,71.55,15100.0,53.1885,53.1885,53.1069,53.1217,15100.0
2008-08-11 12:50:00,71.54,71.58,71.53,71.55,12700.0,53.1143,53.144,53.1069,53.1217,12700.0
2008-08-11 12:55:00,71.56,71.57,71.54,71.54,7800.0,53.1291,53.1366,53.1143,53.1143,7800.0
2008-08-11 13:00:00,71.54,71.54,71.49,71.5,20000.0,53.1143,53.1143,53.0772,53.0846,20000.0
2008-08-11 13:05:00,71.51,71.54,71.49,71.52,9200.0,53.092,53.1143,53.0772,53.0994,9200.0
2008-08-11 13:10:00,71.53,71.58,71.53,71.54,8200.0,53.1069,53.144,53.1069,53.1143,8200.0
2008-08-11 13:15:00,71.54,71.56,71.53,71.55,5400.0,53.1143,53.1291,53.1069,53.1217,5400.0
2008-08-11 13:20:00,71.56,71.63,71.56,71.62,9300.0,53.1291,53.1811,53.1291,53.1737,9300.0
2008-08-11 13:25:00,71.62,71.68,71.61,71.68,15300.0,53.1737,53.2182,53.1663,53.2182,15300.0
2008-08-11 13:30:00,71.69,71.77,71.69,71.76,12400.0,53.2257,53.2851,53.2257,53.2776,12400.0
2008-08-11 13:35:00,71.75,71.8,71.73,71.78,17200.0,53.2702,53.3073,53.2554,53.2925,17200.0
2008-08-11 13:40:00,71.78,71.78,71.66,71.68,6700.0,53.2925,53.2925,53.2034,53.2182,6700.0
2008-08-11 13:45:00,71.69,71.72,71.67,71.71,6000.0,53.2257,53.2479,53.2108,53.2405,6000.0
2008-08-11 13:50:00,71.7,71.77,71.68,71.76,15000.0,53.2331,53.2851,53.2182,53.2776,15000.0
2008-08-11 13:55:00,71.75,71.75,71.6,71.61,27100.0,53.2702,53.2702,53.1588,53.1663,27100.0
2008-08-11 14:00:00,71.61,71.63,71.54,71.58,14600.0,53.1663,53.1811,53.1143,53.144,14600.0
2008-08-11 14:05:00,71.6,71.61,71.58,71.61,5000.0,53.1588,53.1663,53.144,53.1663,5000.0
2008-08-11 14:10:00,71.6,71.6,71.49,71.5,19700.0,53.1588,53.1588,53.0772,53.0846,19700.0
2008-08-11 14:15:00,71.52,71.54,71.47,71.5,8800.0,53.0994,53.1143,53.0623,53.0846,8800.0
2008-08-11 14:20:00,71.5,71.52,71.36,71.44,21100.0,53.0846,53.0994,52.9807,53.04,21100.0
2008-08-11 14:25:00,71.41,71.45,71.39,71.41,9700.0,53.0178,53.0475,53.0029,53.0178,9700.0
2008-08-11 14:30:00,71.41,71.45,71.39,71.4,16600.0,53.0178,53.0475,53.0029,53.0104,16600.0
2008-08-11 14:35:00,71.39,71.39,71.22,71.34,14200.0,53.0029,53.0029,52.8767,52.9658,14200.0
2008-08-11 14:40:00,71.34,71.34,71.22,71.24,21500.0,52.9658,52.9658,52.8767,52.8916,21500.0
2008-08-11 14:45:00,71.25,71.32,71.23,71.25,10000.0,52.899,52.951,52.8841,52.899,10000.0
2008-08-11 14:50:00,71.26,71.28,71.14,71.16,17900.0,52.9064,52.9213,52.8173,52.8322,17900.0
2008-08-11 14:55:00,71.15,71.26,71.14,71.23,18300.0,52.8247,52.9064,52.8173,52.8841,18300.0
2008-08-11 15:00:00,71.25,71.38,71.24,71.38,30300.0,52.899,52.9955,52.8916,52.9955,30300.0
2008-08-11 15:05:00,71.36,71.46,71.34,71.41,32400.0,52.9807,53.0549,52.9658,53.0178,32400.0
2008-08-11 15:10:00,71.39,71.39,71.35,71.39,8900.0,53.0029,53.0029,52.9732,53.0029,8900.0
2008-08-11 15:15:00,71.38,71.38,71.27,71.27,18900.0,52.9955,52.9955,52.9138,52.9138,18900.0
2008-08-11 15:20:00,71.28,71.32,71.14,71.21,19800.0,52.9213,52.951,52.8173,52.8693,19800.0
2008-08-11 15:25:00,71.2,71.2,71.15,71.15,19700.0,52.8619,52.8619,52.8247,52.8247,19700.0
2008-08-11 15:30:00,71.16,71.16,71.0,71.0,17000.0,52.8322,52.8322,52.7134,52.7134,17000.0
2008-08-11 15:35:00,71.0,71.11,71.0,71.09,24600.0,52.7134,52.795,52.7134,52.7802,24600.0
2008-08-11 15:40:00,71.11,71.21,71.1,71.19,42100.0,52.795,52.8693,52.7876,52.8544,42100.0
2008-08-11 15:45:00,71.18,71.23,71.12,71.21,32000.0,52.847,52.8841,52.8025,52.8693,32000.0
2008-08-11 15:50:00,71.25,71.32,71.25,71.29,32600.0,52.899,52.951,52.899,52.9287,32600.0
2008-08-11 15:55:00,71.27,71.36,71.27,71.35,40100.0,52.9138,52.9807,52.9138,52.9732,40100.0
2008-08-12 09:30:00,71.24,71.24,71.03,71.05,18200.0,52.8916,52.8916,52.7356,52.7505,18200.0
2008-08-12 09:35:00,71.05,71.18,71.0,71.0,12000.0,52.7505,52.847,52.7134,52.7134,12000.0
2008-08-12 09:40:00,70.99,71.11,70.96,71.1,11800.0,52.7059,52.795,52.6837,52.7876,11800.0
2008-08-12 09:45:00,71.14,71.21,71.05,71.08,7000.0,52.8173,52.8693,52.7505,52.7728,7000.0
2008-08-12 09:50:00,71.08,71.14,71.04,71.04,24000.0,52.7728,52.8173,52.7431,52.7431,24000.0
2008-08-12 09:55:00,71.02,71.12,71.0,71.09,22300.0,52.7282,52.8025,52.7134,52.7802,22300.0
2008-08-12 10:00:00,71.08,71.16,71.01,71.12,22000.0,52.7728,52.8322,52.7208,52.8025,22000.0
2008-08-12 10:05:00,71.14,71.2,71.12,71.12,17700.0,52.8173,52.8619,52.8025,52.8025,17700.0
2008-08-12 10:10:00,71.13,71.19,71.07,71.16,15800.0,52.8099,52.8544,52.7653,52.8322,15800.0
2008-08-12 10:15:00,71.12,71.21,71.1,71.15,11800.0,52.8025,52.8693,52.7876,52.8247,11800.0
2008-08-12 10:20:00,71.13,71.13,71.04,71.07,10100.0,52.8099,52.8099,52.7431,52.7653,10100.0
2008-08-12 10:25:00,71.05,71.05,70.92,70.92,12500.0,52.7505,52.7505,52.654,52.654,12500.0
2008-08-12 10:30:00,70.91,70.92,70.84,70.85,15500.0,52.6466,52.654,52.5946,52.602,15500.0
2008-08-12 10:35:00,70.86,70.91,70.86,70.89,5400.0,52.6094,52.6466,52.6094,52.6317,5400.0
2008-08-12 10:40:00,70.88,71.0,70.87,70.99,14100.0,52.6243,52.7134,52.6169,52.7059,14100.0
2008-08-12 10:45:00,71.0,71.0,70.93,71.0,9900.0,52.7134,52.7134,52.6614,52.7134,9900.0
2008-08-12 10:50:00,70.99,70.99,70.89,70.92,5300.0,52.7059,52.7059,52.6317,52.654,5300.0
2008-08-12 10:55:00,70.93,71.0,70.93,70.95,10600.0,52.6614,52.7134,52.6614,52.6763,10600.0
2008-08-12 11:00:00,70.96,70.97,70.9,70.91,12800.0,52.6837,52.6911,52.6391,52.6466,12800.0
2008-08-12 11:05:00,70.91,71.07,70.91,71.06,16200.0,52.6466,52.7653,52.6466,52.7579,16200.0
2008-08-12 11:10:00,71.07,71.07,70.99,71.04,15900.0,52.7653,52.7653,52.7059,52.7431,15900.0
2008-08-12 11:15:00,71.05,71.11,71.01,71.08,20400.0,52.7505,52.795,52.7208,52.7728,20400.0
2008-08-12 11:20:00,71.1,71.13,71.06,71.07,9000.0,52.7876,52.8099,52.7579,52.7653,9000.0
2008-08-12 11:25:00,71.05,71.2,71.05,71.19,20400.0,52.7505,52.8619,52.7505,52.8544,20400.0
2008-08-12 11:30:00,71.19,71.21,71.13,71.16,19700.0,52.8544,52.8693,52.8099,52.8322,19700.0
2008-08-12 11:35:00,71.16,71.16,71.08,71.09,14500.0,52.8322,52.8322,52.7728,52.7802,14500.0
2008-08-12 11:40:00,71.08,71.13,71.06,71.12,7100.0,52.7728,52.8099,52.7579,52.8025,7100.0
2008-08-12 11:45:00,71.12,71.15,71.09,71.09,11600.0,52.8025,52.8247,52.7802,52.7802,11600.0
2008-08-12 11:50:00,71.09,71.11,71.07,71.08,8200.0,52.7802,52.795,52.7653,52.7728,8200.0
2008-08-12 11:55:00,71.07,71.1,71.04,71.05,8400.0,52.7653,52.7876,52.7431,52.7505,8400.0
2008-08-12 12:00:00,71.03,71.05,71.03,71.05,9500.0,52.7356,52.7505,52.7356,52.7505,9500.0
2008-08-12 12:05:00,71.07,71.08,71.04,71.07,4300.0,52.7653,52.7728,52.7431,52.7653,4300.0
2008-08-12 12:10:00,71.03,71.06,71.01,71.04,7200.0,52.7356,52.7579,52.7208,52.7431,7200.0
2008-08-12 12:15:00,71.03,71.05,71.0,71.02,9700.0,52.7356,52.7505,52.7134,52.7282,9700.0
2008-08-12 12:20:00,71.02,71.08,71.01,71.05,6000.0,52.7282,52.7728,52.7208,52.7505,6000.0
2008-08-12 12:25:00,71.05,71.08,71.04,71.06,13200.0,52.7505,52.7728,52.7431,52.7579,13200.0
2008-08-12 12:30:00,71.06,71.09,70.97,70.98,9500.0,52.7579,52.7802,52.6911,52.6985,9500.0
2008-08-12 12:35:00,70.98,70.99,70.95,70.97,8100.0,52.6985,52.7059,52.6763,52.6911,8100.0
2008-08-12 12:40:00,70.97,71.04,70.97,71.01,17400.0,52.6911,52.7431,52.6911,52.7208,17400.0
2008-08-12 12:45:00,71.01,71.02,70.99,71.0,8200.0,52.7208,52.7282,52.7059,52.7134,8200.0
2008-08-12 12:50:00,71.0,71.08,70.99,71.08,6100.0,52.7134,52.7728,52.7059,52.7728,6100.0
2008-08-12 12:55:00,71.06,71.08,71.0,71.07,14600.0,52.7579,52.7728,52.7134,52.7653,14600.0
2008-08-12 13:00:00,71.08,71.12,71.07,71.09,10400.0,52.7728,52.8025,52.7653,52.7802,10400.0
2008-08-12 13:05:00,71.08,71.1,71.04,71.06,10400.0,52.7728,52.7876,52.7431,52.7579,10400.0
2008-08-12 13:10:00,71.06,71.06,70.99,71.0,10200.0,52.7579,52.7579,52.7059,52.7134,10200.0
2008-08-12 13:15:00,71.0,71.03,70.98,71.02,13700.0,52.7134,52.7356,52.6985,52.7282,13700.0
2008-08-12 13:20:00,70.99,70.99,70.92,70.94,14700.0,52.7059,52.7059,52.654,52.6688,14700.0
2008-08-12 13:25:00,70.94,70.98,70.93,70.94,67600.0,52.6688,52.6985,52.6614,52.6688,67600.0
2008-08-12 13:30:00,70.93,70.95,70.88,70.9,12500.0,52.6614,52.6763,52.6243,52.6391,12500.0
2008-08-12 13:35:00,70.92,70.93,70.89,70.92,8800.0,52.654,52.6614,52.6317,52.654,8800.0
2008-08-12 13:40:00,70.9,71.0,70.9,71.0,20700.0,52.6391,52.7134,52.6391,52.7134,20700.0
2008-08-12 13:45:00,71.01,71.01,70.99,70.99,9400.0,52.7208,52.7208,52.7059,52.7059,9400.0
2008-08-12 13:50:00,70.97,70.97,70.89,70.9,9300.0,52.6911,52.6911,52.6317,52.6391,9300.0
2008-08-12 13:55:00,70.9,70.92,70.83,70.9,16700.0,52.6391,52.654,52.5872,52.6391,16700.0
2008-08-12 14:00:00,70.91,70.95,70.89,70.92,17600.0,52.6466,52.6763,52.6317,52.654,17600.0
2008-08-12 14:05:00,70.92,70.99,70.89,70.9,17400.0,52.654,52.7059,52.6317,52.6391,17400.0
2008-08-12 14:10:00,70.88,70.92,70.87,70.9,5600.0,52.6243,52.654,52.6169,52.6391,5600.0
2008-08-12 14:15:00,70.9,70.91,70.87,70.9,4300.0,52.6391,52.6466,52.6169,52.6391,4300.0
2008-08-12 14:20:00,70.9,70.96,70.83,70.93,15700.0,52.6391,52.6837,52.5872,52.6614,15700.0
2008-08-12 14:25:00,70.95,71.06,70.95,71.03,16900.0,52.6763,52.7579,52.6763,52.7356,16900.0
2008-08-12 14:30:00,71.01,71.01,70.99,70.99,3600.0,52.7208,52.7208,52.7059,52.7059,3600.0
2008-08-12 14:35:00,70.99,71.01,70.99,70.99,2800.0,52.7059,52.7208,52.7059,52.7059,2800.0
2008-08-12 14:40:00,70.97,70.97,70.9,70.91,8700.0,52.6911,52.6911,52.6391,52.6466,8700.0
2008-08-12 14:45:00,70.9,70.96,70.9,70.95,12000.0,52.6391,52.6837,52.6391,52.6763,12000.0
2008-08-12 14:50:00,70.95,70.98,70.92,70.93,18600.0,52.6763,52.6985,52.654,52.6614,18600.0
2008-08-12 14:55:00,70.94,70.96,70.78,70.78,11400.0,52.6688,52.6837,52.55,52.55,11400.0
2008-08-12 15:00:00,70.78,70.8,70.66,70.67,22400.0,52.55,52.5649,52.4609,52.4684,22400.0
2008-08-12 15:05:00,70.7,70.75,70.67,70.71,15800.0,52.4906,52.5278,52.4684,52.4981,15800.0
2008-08-12 15:10:00,70.67,70.71,70.5,70.58,46800.0,52.4684,52.4981,52.3422,52.4015,46800.0
2008-08-12 15:15:00,70.58,70.66,70.51,70.62,62800.0,52.4015,52.4609,52.3496,52.4312,62800.0
2008-08-12 15:20:00,70.62,70.63,70.55,70.59,17600.0,52.4312,52.4387,52.3793,52.409,17600.0
2008-08-12 15:25:00,70.57,70.67,70.56,70.59,19500.0,52.3941,52.4684,52.3867,52.409,19500.0
2008-08-12 15:30:00,70.6,70.61,70.39,70.42,16400.0,52.4164,52.4238,52.2605,52.2828,16400.0
2008-08-12 15:35:00,70.41,70.44,70.38,70.38,6300.0,52.2753,52.2976,52.2531,52.2531,6300.0
2008-08-12 15:40:00,70.38,70.53,70.34,70.46,33600.0,52.2531,52.3644,52.2234,52.3125,33600.0
2008-08-12 15:45:00,70.44,70.57,70.43,70.56,13200.0,52.2976,52.3941,52.2902,52.3867,13200.0
2008-08-12 15:50:00,70.54,70.57,70.5,70.55,14900.0,52.3719,52.3941,52.3422,52.3793,14900.0
2008-08-12 15:55:00,70.56,70.62,70.54,70.59,21300.0,52.3867,52.4312,52.3719,52.409,21300.0
2008-08-12 16:00:00,70.59,70.75,70.59,70.75,2200.0,52.409,52.5278,52.409,52.5278,2200.0
2008-08-12 16:05:00,70.75,70.75,70.75,70.75,0.0,52.5278,52.5278,52.5278,52.5278,0.0
2008-08-12 16:10:00,70.75,70.75,70.75,70.75,0.0,52.5278,52.5278,52.5278,52.5278,0.0
2008-08-13 09:30:00,70.42,70.44,70.31,70.42,11000.0,52.2828,52.2976,52.2011,52.2828,11000.0
2008-08-13 09:35:00,70.43,70.45,70.28,70.28,9100.0,52.2902,52.305,52.1788,52.1788,9100.0
2008-08-13 09:40:00,70.26,70.27,70.17,70.21,6900.0,52.164,52.1714,52.0971,52.1268,6900.0
2008-08-13 09:45:00,70.24,70.24,70.09,70.18,17700.0,52.1491,52.1491,52.0378,52.1046,17700.0
2008-08-13 09:50:00,70.2,70.26,70.15,70.23,11800.0,52.1194,52.164,52.0823,52.1417,11800.0
2008-08-13 09:55:00,70.24,70.25,70.19,70.22,9300.0,52.1491,52.1565,52.112,52.1343,9300.0
2008-08-13 10:00:00,70.21,70.59,70.16,70.35,28200.0,52.1268,52.409,52.0897,52.2308,28200.0
2008-08-13 10:05:00,70.35,70.36,70.22,70.25,14400.0,52.2308,52.2382,52.1343,52.1565,14400.0
2008-08-13 10:10:00,70.25,70.25,70.16,70.17,10400.0,52.1565,52.1565,52.0897,52.0971,10400.0
2008-08-13 10:15:00,70.16,70.17,70.11,70.16,13100.0,52.0897,52.0971,52.0526,52.0897,13100.0
2008-08-13 10:20:00,70.16,70.26,70.16,70.25,12100.0,52.0897,52.164,52.0897,52.1565,12100.0
2008-08-13 10:25:00,70.24,70.24,70.11,70.15,15800.0,52.1491,52.1491,52.0526,52.0823,15800.0
2008-08-13 10:30:00,70.14,70.18,70.06,70.09,28600.0,52.0749,52.1046,52.0155,52.0378,28600.0
2008-08-13 10:35:00,70.09,70.11,70.02,70.05,36200.0,52.0378,52.0526,51.9858,52.0081,36200.0
2008-08-13 10:40:00,70.05,70.12,70.03,70.04,18300.0,52.0081,52.06,51.9932,52.0006,18300.0
2008-08-13 10:45:00,70.06,70.15,70.06,70.14,22200.0,52.0155,52.0823,52.0155,52.0749,22200.0
2008-08-13 10:50:00,70.14,70.17,70.07,70.17,16700.0,52.0749,52.0971,52.0229,52.0971,16700.0
2008-08-13 10:55:00,70.19,70.2,70.15,70.2,11100.0,52.112,52.1194,52.0823,52.1194,11100.0
2008-08-13 11:00:00,70.2,70.2,70.13,70.14,14800.0,52.1194,52.1194,52.0674,52.0749,14800.0
2008-08-13 11:05:00,70.13,70.15,69.97,69.98,17000.0,52.0674,52.0823,51.9487,51.9561,17000.0
2008-08-13 11:10:00,69.98,69.99,69.92,69.96,13500.0,51.9561,51.9635,51.9115,51.9412,13500.0
2008-08-13 11:15:00,69.97,70.08,69.97,70.08,12300.0,51.9487,52.0303,51.9487,52.0303,12300.0
2008-08-13 11:20:00,70.09,70.09,70.02,70.04,10500.0,52.0378,52.0378,51.9858,52.0006,10500.0
2008-08-13 11:25:00,70.03,70.08,70.01,70.05,13300.0,51.9932,52.0303,51.9784,52.0081,13300.0
2008-08-13 11:30:00,70.04,70.04,69.97,70.0,9900.0,52.0006,52.0006,51.9487,51.9709,9900.0
2008-08-13 11:35:00,70.0,70.06,69.98,70.01,10300.0,51.9709,52.0155,51.9561,51.9784,10300.0
2008-08-13 11:40:00,70.02,70.02,69.88,69.94,23400.0,51.9858,51.9858,51.8818,51.9264,23400.0
2008-08-13 11:45:00,69.94,69.94,69.9,69.93,11300.0,51.9264,51.9264,51.8967,51.919,11300.0
2008-08-13 11:50:00,69.92,69.94,69.9,69.94,5400.0,51.9115,51.9264,51.8967,51.9264,5400.0
2008-08-13 11:55:00,69.92,69.97,69.89,69.95,9900.0,51.9115,51.9487,51.8893,51.9338,9900.0
2008-08-13 12:00:00,69.93,70.02,69.93,70.02,4700.0,51.919,51.9858,51.919,51.9858,4700.0
2008-08-13 12:05:00,70.02,70.04,69.85,69.85,8900.0,51.9858,52.0006,51.8596,51.8596,8900.0
2008-08-13 12:10:00,69.86,69.9,69.85,69.89,12200.0,51.867,51.8967,51.8596,51.8893,12200.0
2008-08-13 12:15:00,69.93,69.94,69.9,69.94,8400.0,51.919,51.9264,51.8967,51.9264,8400.0
2008-08-13 12:20:00,69.94,70.0,69.92,69.99,11500.0,51.9264,51.9709,51.9115,51.9635,11500.0
2008-08-13 12:25:00,69.99,70.03,69.96,70.0,6500.0,51.9635,51.9932,51.9412,51.9709,6500.0
2008-08-13 12:30:00,69.99,70.06,69.97,70.04,14900.0,51.9635,52.0155,51.9487,52.0006,14900.0
2008-08-13 12:35:00,70.04,70.05,69.99,70.05,7300.0,52.0006,52.0081,51.9635,52.0081,7300.0
2008-08-13 12:40:00,70.05,70.08,70.02,70.06,6700.0,52.0081,52.0303,51.9858,52.0155,6700.0
2008-08-13 12:45:00,70.07,70.07,70.0,70.01,7300.0,52.0229,52.0229,51.9709,51.9784,7300.0
2008-08-13 12:50:00,70.01,70.06,69.97,70.04,9800.0,51.9784,52.0155,51.9487,52.0006,9800.0
2008-08-13 12:55:00,70.04,70.15,70.04,70.12,4800.0,52.0006,52.0823,52.0006,52.06,4800.0
2008-08-13 13:00:00,70.13,70.15,70.1,70.11,9900.0,52.0674,52.0823,52.0452,52.0526,9900.0
2008-08-13 13:05:00,70.1,70.13,70.08,70.09,9400.0,52.0452,52.0674,52.0303,52.0378,9400.0
2008-08-13 13:10:00,70.08,70.08,70.03,70.06,12400.0,52.0303,52.0303,51.9932,52.0155,12400.0
2008-08-13 13:15:00,70.06,70.1,70.04,70.07,4900.0,52.0155,52.0452,52.0006,52.0229,4900.0
2008-08-13 13:20:00,70.08,70.17,70.05,70.15,17600.0,52.0303,52.0971,52.0081,52.0823,17600.0
2008-08-13 13:25:00,70.17,70.26,70.16,70.22,25300.0,52.0971,52.164,52.0897,52.1343,25300.0
2008-08-13 13:30:00,70.21,70.43,70.21,70.33,24000.0,52.1268,52.2902,52.1268,52.2159,24000.0
2008-08-13 13:35:00,70.34,70.43,70.32,70.43,9000.0,52.2234,52.2902,52.2085,52.2902,9000.0
2008-08-13 13:40:00,70.42,70.53,70.42,70.5,14400.0,52.2828,52.3644,52.2828,52.3422,14400.0
2008-08-13 13:45:00,70.45,70.45,70.34,70.34,7300.0,52.305,52.305,52.2234,52.2234,7300.0
2008-08-13 13:50:00,70.34,70.44,70.34,70.41,12300.0,52.2234,52.2976,52.2234,52.2753,12300.0
2008-08-13 13:55:00,70.42,70.58,70.42,70.54,5500.0,52.2828,52.4015,52.2828,52.3719,5500.0
2008-08-13 14:00:00,70.52,70.61,70.5,70.56,10800.0,52.357,52.4238,52.3422,52.3867,10800.0
2008-08-13 14:05:00,70.53,70.54,70.48,70.52,3700.0,52.3644,52.3719,52.3273,52.357,3700.0
2008-08-13 14:10:00,70.53,70.54,70.47,70.49,12200.0,52.3644,52.3719,52.3199,52.3347,12200.0
2008-08-13 14:15:00,70.5,70.5,70.4,70.44,10000.0,52.3422,52.3422,52.2679,52.2976,10000.0
2008-08-13 14:20:00,70.45,70.45,70.4,70.43,5200.0,52.305,52.305,52.2679,52.2902,5200.0
2008-08-13 14:25:00,70.44,70.47,70.4,70.41,8400.0,52.2976,52.3199,52.2679,52.2753,8400.0
2008-08-13 14:30:00,70.36,70.41,70.34,70.41,3300.0,52.2382,52.2753,52.2234,52.2753,3300.0
2008-08-13 14:35:00,70.4,70.47,70.39,70.47,8600.0,52.2679,52.3199,52.2605,52.3199,8600.0
2008-08-13 14:40:00,70.5,70.72,70.5,70.72,12100.0,52.3422,52.5055,52.3422,52.5055,12100.0
2008-08-13 14:45:00,70.71,70.75,70.69,70.7,11500.0,52.4981,52.5278,52.4832,52.4906,11500.0
2008-08-13 14:50:00,70.67,70.67,70.61,70.63,6800.0,52.4684,52.4684,52.4238,52.4387,6800.0
2008-08-13 14:55:00,70.63,70.86,70.62,70.81,25100.0,52.4387,52.6094,52.4312,52.5723,25100.0
2008-08-13 15:00:00,70.81,70.88,70.74,70.75,18200.0,52.5723,52.6243,52.5203,52.5278,18200.0
2008-08-13 15:05:00,70.75,70.76,70.68,70.68,14400.0,52.5278,52.5352,52.4758,52.4758,14400.0
2008-08-13 15:10:00,70.68,70.77,70.68,70.75,36900.0,52.4758,52.5426,52.4758,52.5278,36900.0
2008-08-13 15:15:00,70.76,70.83,70.69,70.72,11300.0,52.5352,52.5872,52.4832,52.5055,11300.0
2008-08-13 15:20:00,70.73,70.74,70.53,70.59,21800.0,52.5129,52.5203,52.3644,52.409,21800.0
2008-08-13 15:25:00,70.62,70.66,70.58,70.63,15800.0,52.4312,52.4609,52.4015,52.4387,15800.0
2008-08-13 15:30:00,70.61,70.63,70.4,70.47,19800.0,52.4238,52.4387,52.2679,52.3199,19800.0
2008-08-13 15:35:00,70.47,70.48,70.37,70.48,21000.0,52.3199,52.3273,52.2456,52.3273,21000.0
2008-08-13 15:40:00,70.47,70.5,70.27,70.33,17300.0,52.3199,52.3422,52.1714,52.2159,17300.0
2008-08-13 15:45:00,70.32,70.36,70.29,70.31,9300.0,52.2085,52.2382,52.1862,52.2011,9300.0
2008-08-13 15:50:00,70.26,70.39,70.23,70.38,12700.0,52.164,52.2605,52.1417,52.2531,12700.0
2008-08-13 15:55:00,70.4,70.52,70.39,70.47,23900.0,52.2679,52.357,52.2605,52.3199,23900.0
2008-08-13 16:00:00,70.47,70.52,70.47,70.52,1100.0,52.3199,52.357,52.3199,52.357,1100.0
2008-08-13 16:05:00,70.52,70.52,70.52,70.52,0.0,52.357,52.357,52.357,52.357,0.0
2008-08-13 16:10:00,70.46,70.5,70.46,70.5,700.0,52.3125,52.3422,52.3125,52.3422,700.0
2008-08-14 09:30:00,70.02,70.05,69.92,70.03,29300.0,51.9858,52.0081,51.9115,51.9932,29300.0
2008-08-14 09:35:00,70.01,70.16,70.01,70.1,19100.0,51.9784,52.0897,51.9784,52.0452,19100.0
2008-08-14 09:40:00,70.09,70.2,70.09,70.14,10400.0,52.0378,52.1194,52.0378,52.0749,10400.0
2008-08-14 09:45:00,70.15,70.19,70.01,70.02,16100.0,52.0823,52.112,51.9784,51.9858,16100.0
2008-08-14 09:50:00,70.03,70.15,70.01,70.15,8100.0,51.9932,52.0823,51.9784,52.0823,8100.0
2008-08-14 09:55:00,70.14,70.33,70.09,70.33,18600.0,52.0749,52.2159,52.0378,52.2159,18600.0
2008-08-14 10:00:00,70.32,70.36,70.28,70.3,7900.0,52.2085,52.2382,52.1788,52.1937,7900.0
2008-08-14 10:05:00,70.3,70.41,70.28,70.28,115100.0,52.1937,52.2753,52.1788,52.1788,115100.0
2008-08-14 10:10:00,70.29,70.35,70.26,70.31,8900.0,52.1862,52.2308,52.164,52.2011,8900.0
2008-08-14 10:15:00,70.29,70.41,70.29,70.41,61900.0,52.1862,52.2753,52.1862,52.2753,61900.0
2008-08-14 10:20:00,70.41,70.48,70.37,70.42,78500.0,52.2753,52.3273,52.2456,52.2828,78500.0
2008-08-14 10:25:00,70.42,70.56,70.4,70.54,17300.0,52.2828,52.3867,52.2679,52.3719,17300.0
2008-08-14 10:30:00,70.58,70.67,70.53,70.61,18800.0,52.4015,52.4684,52.3644,52.4238,18800.0
2008-08-14 10:35:00,70.62,70.72,70.62,70.65,17500.0,52.4312,52.5055,52.4312,52.4535,17500.0
2008-08-14 10:40:00,70.66,70.78,70.64,70.77,26000.0,52.4609,52.55,52.4461,52.5426,26000.0
2008-08-14 10:45:00,70.79,70.83,70.77,70.79,12400.0,52.5575,52.5872,52.5426,52.5575,12400.0
2008-08-14 10:50:00,70.79,70.89,70.79,70.81,10600.0,52.5575,52.6317,52.5575,52.5723,10600.0
2008-08-14 10:55:00,70.81,70.81,70.69,70.8,14300.0,52.5723,52.5723,52.4832,52.5649,14300.0
2008-08-14 11:00:00,70.81,70.81,70.74,70.79,21300.0,52.5723,52.5723,52.5203,52.5575,21300.0
2008-08-14 11:05:00,70.79,70.89,70.74,70.89,22100.0,52.5575,52.6317,52.5203,52.6317,22100.0
2008-08-14 11:10:00,70.89,70.93,70.87,70.89,13500.0,52.6317,52.6614,52.6169,52.6317,13500.0
2008-08-14 11:15:00,70.89,71.02,70.87,71.0,8700.0,52.6317,52.7282,52.6169,52.7134,8700.0
2008-08-14 11:20:00,71.0,71.0,70.94,70.94,5200.0,52.7134,52.7134,52.6688,52.6688,5200.0
2008-08-14 11:25:00,70.92,70.96,70.87,70.9,9700.0,52.654,52.6837,52.6169,52.6391,9700.0
2008-08-14 11:30:00,70.9,70.91,70.87,70.91,8400.0,52.6391,52.6466,52.6169,52.6466,8400.0
2008-08-14 11:35:00,70.9,70.94,70.89,70.91,21400.0,52.6391,52.6688,52.6317,52.6466,21400.0
2008-08-14 11:40:00,70.91,70.92,70.83,70.85,15100.0,52.6466,52.654,52.5872,52.602,15100.0
2008-08-14 11:45:00,70.86,70.87,70.82,70.84,8600.0,52.6094,52.6169,52.5797,52.5946,8600.0
2008-08-14 11:50:00,70.82,70.87,70.8,70.86,16300.0,52.5797,52.6169,52.5649,52.6094,16300.0
2008-08-14 11:55:00,70.87,70.95,70.87,70.91,28200.0,52.6169,52.6763,52.6169,52.6466,28200.0
2008-08-14 12:00:00,70.92,70.96,70.9,70.9,14400.0,52.654,52.6837,52.6391,52.6391,14400.0
2008-08-14 12:05:00,70.9,70.96,70.87,70.9,23500.0,52.6391,52.6837,52.6169,52.6391,23500.0
2008-08-14 12:10:00,70.9,71.0,70.89,70.9,28500.0,52.6391,52.7134,52.6317,52.6391,28500.0
2008-08-14 12:15:00,70.9,70.99,70.9,70.98,23900.0,52.6391,52.7059,52.6391,52.6985,23900.0
2008-08-14 12:20:00,70.98,70.99,70.93,70.94,16500.0,52.6985,52.7059,52.6614,52.6688,16500.0
2008-08-14 12:25:00,70.92,70.92,70.85,70.87,379700.0,52.654,52.654,52.602,52.6169,379700.0
2008-08-14 12:30:00,70.86,70.95,70.85,70.93,17500.0,52.6094,52.6763,52.602,52.6614,17500.0
2008-08-14 12:35:00,70.94,70.97,70.89,70.93,29300.0,52.6688,52.6911,52.6317,52.6614,29300.0
2008-08-14 12:40:00,70.94,71.11,70.93,71.11,22500.0,52.6688,52.795,52.6614,52.795,22500.0
2008-08-14 12:45:00,71.1,71.23,71.09,71.16,27600.0,52.7876,52.8841,52.7802,52.8322,27600.0
2008-08-14 12:50:00,71.15,71.18,71.14,71.14,4000.0,52.8247,52.847,52.8173,52.8173,4000.0
2008-08-14 12:55:00,71.15,71.17,71.1,71.1,4300.0,52.8247,52.8396,52.7876,52.7876,4300.0
2008-08-14 13:00:00,71.1,71.13,71.08,71.08,5400.0,52.7876,52.8099,52.7728,52.7728,5400.0
2008-08-14 13:05:00,71.09,71.09,71.03,71.04,5400.0,52.7802,52.7802,52.7356,52.7431,5400.0
2008-08-14 13:10:00,71.06,71.11,71.05,71.1,14500.0,52.7579,52.795,52.7505,52.7876,14500.0
2008-08-14 13:15:00,71.1,71.13,71.02,71.03,10200.0,52.7876,52.8099,52.7282,52.7356,10200.0
2008-08-14 13:20:00,71.03,71.08,71.03,71.07,6800.0,52.7356,52.7728,52.7356,52.7653,6800.0
2008-08-14 13:25:00,71.08,71.08,70.99,70.99,3400.0,52.7728,52.7728,52.7059,52.7059,3400.0
2008-08-14 13:30:00,70.98,70.99,70.9,70.96,21700.0,52.6985,52.7059,52.6391,52.6837,21700.0
2008-08-14 13:35:00,70.97,70.97,70.91,70.95,19200.0,52.6911,52.6911,52.6466,52.6763,19200.0
2008-08-14 13:40:00,70.94,70.98,70.92,70.96,7200.0,52.6688,52.6985,52.654,52.6837,7200.0
2008-08-14 13:45:00,70.94,70.96,70.84,70.92,31200.0,52.6688,52.6837,52.5946,52.654,31200.0
2008-08-14 13:50:00,70.92,70.92,70.88,70.91,14400.0,52.654,52.654,52.6243,52.6466,14400.0
2008-08-14 13:55:00,70.91,70.98,70.89,70.97,18100.0,52.6466,52.6985,52.6317,52.6911,18100.0
2008-08-14 14:00:00,70.98,71.04,70.96,71.01,22400.0,52.6985,52.7431,52.6837,52.7208,22400.0
2008-08-14 14:05:00,71.01,71.04,70.94,71.04,7800.0,52.7208,52.7431,52.6688,52.7431,7800.0
2008-08-14 14:10:00,71.02,71.02,70.94,71.01,6000.0,52.7282,52.7282,52.6688,52.7208,6000.0
2008-08-14 14:15:00,70.99,71.09,70.99,71.08,10200.0,52.7059,52.7802,52.7059,52.7728,10200.0
2008-08-14 14:20:00,71.05,71.05,70.94,70.95,13800.0,52.7505,52.7505,52.6688,52.6763,13800.0
2008-08-14 14:25:00,70.94,71.0,70.92,70.99,19000.0,52.6688,52.7134,52.654,52.7059,19000.0
2008-08-14 14:30:00,70.97,70.98,70.9,70.9,7300.0,52.6911,52.6985,52.6391,52.6391,7300.0
2008-08-14 14:35:00,70.9,70.94,70.9,70.91,7900.0,52.6391,52.6688,52.6391,52.6466,7900.0
2008-08-14 14:40:00,70.89,70.98,70.85,70.86,13600.0,52.6317,52.6985,52.602,52.6094,13600.0
2008-08-14 14:45:00,70.85,70.87,70.71,70.78,30500.0,52.602,52.6169,52.4981,52.55,30500.0
2008-08-14 14:50:00,70.78,70.84,70.78,70.84,9900.0,52.55,52.5946,52.55,52.5946,9900.0
2008-08-14 14:55:00,70.84,70.85,70.79,70.79,5400.0,52.5946,52.602,52.5575,52.5575,5400.0
2008-08-14 15:00:00,70.79,70.79,70.67,70.71,25100.0,52.5575,52.5575,52.4684,52.4981,25100.0
2008-08-14 15:05:00,70.71,70.77,70.7,70.75,36600.0,52.4981,52.5426,52.4906,52.5278,36600.0
2008-08-14 15:10:00,70.74,70.76,70.71,70.72,26200.0,52.5203,52.5352,52.4981,52.5055,26200.0
2008-08-14 15:15:00,70.75,70.86,70.75,70.81,29600.0,52.5278,52.6094,52.5278,52.5723,29600.0
2008-08-14 15:20:00,70.82,70.85,70.76,70.76,24500.0,52.5797,52.602,52.5352,52.5352,24500.0
2008-08-14 15:25:00,70.75,70.78,70.7,70.71,17400.0,52.5278,52.55,52.4906,52.4981,17400.0
2008-08-14 15:30:00,70.72,70.81,70.71,70.79,44400.0,52.5055,52.5723,52.4981,52.5575,44400.0
2008-08-14 15:35:00,70.79,70.91,70.79,70.89,24900.0,52.5575,52.6466,52.5575,52.6317,24900.0
2008-08-14 15:40:00,70.88,70.91,70.85,70.88,25200.0,52.6243,52.6466,52.602,52.6243,25200.0
2008-08-14 15:45:00,70.86,70.9,70.81,70.87,24600.0,52.6094,52.6391,52.5723,52.6169,24600.0
2008-08-14 15:50:00,70.87,70.88,70.79,70.84,19600.0,52.6169,52.6243,52.5575,52.5946,19600.0
2008-08-14 15:55:00,70.85,70.92,70.81,70.88,17200.0,52.602,52.654,52.5723,52.6243,17200.0
2008-08-15 09:30:00,71.12,71.24,71.07,71.24,15400.0,52.8025,52.8916,52.7653,52.8916,15400.0
2008-08-15 09:35:00,71.2,71.22,71.17,71.17,4900.0,52.8619,52.8767,52.8396,52.8396,4900.0
2008-08-15 09:40:00,71.2,71.38,71.2,71.32,14700.0,52.8619,52.9955,52.8619,52.951,14700.0
2008-08-15 09:45:00,71.31,71.31,71.26,71.29,25200.0,52.9435,52.9435,52.9064,52.9287,25200.0
2008-08-15 09:50:00,71.27,71.27,71.07,71.12,15800.0,52.9138,52.9138,52.7653,52.8025,15800.0
2008-08-15 09:55:00,71.12,71.26,71.12,71.18,22300.0,52.8025,52.9064,52.8025,52.847,22300.0
2008-08-15 10:00:00,71.17,71.17,70.85,70.9,31000.0,52.8396,52.8396,52.602,52.6391,31000.0
2008-08-15 10:05:00,70.9,70.9,70.73,70.87,16000.0,52.6391,52.6391,52.5129,52.6169,16000.0
2008-08-15 10:10:00,70.87,70.94,70.81,70.87,16500.0,52.6169,52.6688,52.5723,52.6169,16500.0
2008-08-15 10:15:00,70.88,70.96,70.82,70.83,15600.0,52.6243,52.6837,52.5797,52.5872,15600.0
2008-08-15 10:20:00,70.86,70.93,70.77,70.86,22000.0,52.6094,52.6614,52.5426,52.6094,22000.0
2008-08-15 10:25:00,70.87,70.99,70.86,70.94,11100.0,52.6169,52.7059,52.6094,52.6688,11100.0
2008-08-15 10:30:00,70.93,71.06,70.93,71.02,13200.0,52.6614,52.7579,52.6614,52.7282,13200.0
2008-08-15 10:35:00,71.02,71.07,70.98,71.04,11800.0,52.7282,52.7653,52.6985,52.7431,11800.0
2008-08-15 10:40:00,71.04,71.12,71.04,71.09,21000.0,52.7431,52.8025,52.7431,52.7802,21000.0
2008-08-15 10:45:00,71.08,71.1,71.03,71.09,13200.0,52.7728,52.7876,52.7356,52.7802,13200.0
2008-08-15 10:50:00,71.1,71.22,71.1,71.16,27400.0,52.7876,52.8767,52.7876,52.8322,27400.0
2008-08-15 10:55:00,71.15,71.25,71.15,71.25,9400.0,52.8247,52.899,52.8247,52.899,9400.0
2008-08-15 11:00:00,71.23,71.23,71.1,71.14,6500.0,52.8841,52.8841,52.7876,52.8173,6500.0
2008-08-15 11:05:00,71.14,71.15,71.09,71.1,13800.0,52.8173,52.8247,52.7802,52.7876,13800.0
2008-08-15 11:10:00,71.11,71.18,71.07,71.14,5400.0,52.795,52.847,52.7653,52.8173,5400.0
2008-08-15 11:15:00,71.13,71.26,71.13,71.2,11700.0,52.8099,52.9064,52.8099,52.8619,11700.0
2008-08-15 11:20:00,71.23,71.23,71.14,71.14,14000.0,52.8841,52.8841,52.8173,52.8173,14000.0
2008-08-15 11:25:00,71.16,71.22,71.15,71.17,13500.0,52.8322,52.8767,52.8247,52.8396,13500.0
2008-08-15 11:30:00,71.2,71.28,71.18,71.28,12700.0,52.8619,52.9213,52.847,52.9213,12700.0
2008-08-15 11:35:00,71.28,71.28,71.13,71.15,18100.0,52.9213,52.9213,52.8099,52.8247,18100.0
2008-08-15 11:40:00,71.14,71.14,71.08,71.09,12700.0,52.8173,52.8173,52.7728,52.7802,12700.0
2008-08-15 11:45:00,71.08,71.08,70.99,71.07,14300.0,52.7728,52.7728,52.7059,52.7653,14300.0
2008-08-15 11:50:00,71.07,71.1,71.01,71.08,12100.0,52.7653,52.7876,52.7208,52.7728,12100.0
2008-08-15 11:55:00,71.07,71.07,70.99,71.04,29700.0,52.7653,52.7653,52.7059,52.7431,29700.0
2008-08-15 12:00:00,71.01,71.04,71.0,71.04,11800.0,52.7208,52.7431,52.7134,52.7431,11800.0
2008-08-15 12:05:00,71.02,71.08,71.0,71.01,7500.0,52.7282,52.7728,52.7134,52.7208,7500.0
2008-08-15 12:10:00,70.97,70.98,70.9,70.96,12900.0,52.6911,52.6985,52.6391,52.6837,12900.0
2008-08-15 12:15:00,70.95,71.01,70.95,71.01,5200.0,52.6763,52.7208,52.6763,52.7208,5200.0
2008-08-15 12:20:00,71.0,71.03,70.98,71.03,10100.0,52.7134,52.7356,52.6985,52.7356,10100.0
2008-08-15 12:25:00,71.03,71.03,70.93,70.97,7800.0,52.7356,52.7356,52.6614,52.6911,7800.0
2008-08-15 12:30:00,70.97,71.02,70.97,70.98,11300.0,52.6911,52.7282,52.6911,52.6985,11300.0
2008-08-15 12:35:00,70.98,71.12,70.98,71.11,9900.0,52.6985,52.8025,52.6985,52.795,9900.0
2008-08-15 12:40:00,71.11,71.11,71.04,71.09,11800.0,52.795,52.795,52.7431,52.7802,11800.0
2008-08-15 12:45:00,71.1,71.15,71.1,71.12,4700.0,52.7876,52.8247,52.7876,52.8025,4700.0
2008-08-15 12:50:00,71.11,71.15,71.09,71.13,5100.0,52.795,52.8247,52.7802,52.8099,5100.0
2008-08-15 12:55:00,71.13,71.14,71.08,71.08,4100.0,52.8099,52.8173,52.7728,52.7728,4100.0
2008-08-15 13:00:00,71.08,71.12,71.07,71.11,28000.0,52.7728,52.8025,52.7653,52.795,28000.0
2008-08-15 13:05:00,71.09,71.13,71.08,71.1,9900.0,52.7802,52.8099,52.7728,52.7876,9900.0
2008-08-15 13:10:00,71.11,71.11,71.08,71.1,3300.0,52.795,52.795,52.7728,52.7876,3300.0
2008-08-15 13:15:00,71.1,71.11,71.05,71.09,5100.0,52.7876,52.795,52.7505,52.7802,5100.0
2008-08-15 13:20:00,71.09,71.09,71.02,71.02,3200.0,52.7802,52.7802,52.7282,52.7282,3200.0
2008-08-15 13:25:00,71.04,71.08,71.02,71.04,8400.0,52.7431,52.7728,52.7282,52.7431,8400.0
2008-08-15 13:30:00,71.06,71.08,71.04,71.07,6100.0,52.7579,52.7728,52.7431,52.7653,6100.0
2008-08-15 13:35:00,71.06,71.1,71.06,71.06,3100.0,52.7579,52.7876,52.7579,52.7579,3100.0
2008-08-15 13:40:00,71.05,71.06,71.02,71.05,4400.0,52.7505,52.7579,52.7282,52.7505,4400.0
2008-08-15 13:45:00,71.04,71.04,71.0,71.04,4200.0,52.7431,52.7431,52.7134,52.7431,4200.0
2008-08-15 13:50:00,71.05,71.05,71.0,71.0,3500.0,52.7505,52.7505,52.7134,52.7134,3500.0
2008-08-15 13:55:00,71.0,71.04,71.0,71.03,5600.0,52.7134,52.7431,52.7134,52.7356,5600.0
2008-08-15 14:00:00,71.02,71.03,70.99,71.01,6000.0,52.7282,52.7356,52.7059,52.7208,6000.0
2008-08-15 14:05:00,70.99,70.99,70.93,70.94,12300.0,52.7059,52.7059,52.6614,52.6688,12300.0
2008-08-15 14:10:00,70.93,70.96,70.91,70.92,6300.0,52.6614,52.6837,52.6466,52.654,6300.0
2008-08-15 14:15:00,70.92,70.97,70.91,70.93,21600.0,52.654,52.6911,52.6466,52.6614,21600.0
2008-08-15 14:20:00,70.95,70.99,70.93,70.98,10100.0,52.6763,52.7059,52.6614,52.6985,10100.0
2008-08-15 14:25:00,70.94,70.98,70.91,70.95,68900.0,52.6688,52.6985,52.6466,52.6763,68900.0
2008-08-15 14:30:00,70.94,70.98,70.93,70.98,14100.0,52.6688,52.6985,52.6614,52.6985,14100.0
2008-08-15 14:35:00,70.99,70.99,70.95,70.95,37500.0,52.7059,52.7059,52.6763,52.6763,37500.0
2008-08-15 14:40:00,70.94,70.97,70.92,70.97,10300.0,52.6688,52.6911,52.654,52.6911,10300.0
2008-08-15 14:45:00,70.96,70.97,70.93,70.93,6200.0,52.6837,52.6911,52.6614,52.6614,6200.0
2008-08-15 14:50:00,70.94,71.04,70.94,71.01,21700.0,52.6688,52.7431,52.6688,52.7208,21700.0
2008-08-15 14:55:00,71.03,71.03,71.02,71.02,1000.0,52.7356,52.7356,52.7282,52.7282,1000.0
2008-08-15 15:00:00,71.01,71.12,71.01,71.09,16600.0,52.7208,52.8025,52.7208,52.7802,16600.0
2008-08-15 15:05:00,71.08,71.1,71.02,71.05,5900.0,52.7728,52.7876,52.7282,52.7505,5900.0
2008-08-15 15:10:00,71.06,71.06,71.03,71.04,22500.0,52.7579,52.7579,52.7356,52.7431,22500.0
2008-08-15 15:15:00,71.04,71.06,71.04,71.05,10900.0,52.7431,52.7579,52.7431,52.7505,10900.0
2008-08-15 15:20:00,71.04,71.11,71.01,71.11,13100.0,52.7431,52.795,52.7208,52.795,13100.0
2008-08-15 15:25:00,71.1,71.17,71.1,71.14,17100.0,52.7876,52.8396,52.7876,52.8173,17100.0
2008-08-15 15:30:00,71.13,71.14,71.11,71.11,4700.0,52.8099,52.8173,52.795,52.795,4700.0
2008-08-15 15:35:00,71.11,71.15,71.11,71.15,8900.0,52.795,52.8247,52.795,52.8247,8900.0
2008-08-15 15:40:00,71.16,71.19,71.14,71.15,24000.0,52.8322,52.8544,52.8173,52.8247,24000.0
2008-08-15 15:45:00,71.14,71.15,71.07,71.07,30900.0,52.8173,52.8247,52.7653,52.7653,30900.0
2008-08-15 15:50:00,71.07,71.12,71.06,71.1,18100.0,52.7653,52.8025,52.7579,52.7876,18100.0
2008-08-15 15:55:00,71.11,71.14,71.09,71.14,28900.0,52.795,52.8173,52.7802,52.8173,28900.0
2008-08-18 09:30:00,71.42,71.42,71.21,71.22,4600.0,53.0252,53.0252,52.8693,52.8767,4600.0
2008-08-18 09:35:00,71.26,71.27,71.12,71.13,14900.0,52.9064,52.9138,52.8025,52.8099,14900.0
2008-08-18 09:40:00,71.1,71.1,71.06,71.08,5900.0,52.7876,52.7876,52.7579,52.7728,5900.0
2008-08-18 09:45:00,71.01,71.05,70.93,70.94,6600.0,52.7208,52.7505,52.6614,52.6688,6600.0
2008-08-18 09:50:00,70.96,70.96,70.82,70.94,9300.0,52.6837,52.6837,52.5797,52.6688,9300.0
2008-08-18 09:55:00,70.95,70.97,70.88,70.93,9700.0,52.6763,52.6911,52.6243,52.6614,9700.0
2008-08-18 10:00:00,70.91,70.93,70.85,70.88,13500.0,52.6466,52.6614,52.602,52.6243,13500.0
2008-08-18 10:05:00,70.88,70.92,70.85,70.85,11100.0,52.6243,52.654,52.602,52.602,11100.0
2008-08-18 10:10:00,70.83,70.9,70.78,70.84,12600.0,52.5872,52.6391,52.55,52.5946,12600.0
2008-08-18 10:15:00,70.84,70.84,70.77,70.78,31200.0,52.5946,52.5946,52.5426,52.55,31200.0
2008-08-18 10:20:00,70.78,70.82,70.75,70.77,22100.0,52.55,52.5797,52.5278,52.5426,22100.0
2008-08-18 10:25:00,70.77,70.88,70.77,70.87,8200.0,52.5426,52.6243,52.5426,52.6169,8200.0
2008-08-18 10:30:00,70.88,70.89,70.82,70.84,16900.0,52.6243,52.6317,52.5797,52.5946,16900.0
2008-08-18 10:35:00,70.84,70.9,70.83,70.87,13200.0,52.5946,52.6391,52.5872,52.6169,13200.0
2008-08-18 10:40:00,70.86,70.95,70.84,70.95,9000.0,52.6094,52.6763,52.5946,52.6763,9000.0
2008-08-18 10:45:00,70.95,70.96,70.87,70.87,11300.0,52.6763,52.6837,52.6169,52.6169,11300.0
2008-08-18 10:50:00,70.89,70.99,70.88,70.94,18000.0,52.6317,52.7059,52.6243,52.6688,18000.0
2008-08-18 10:55:00,70.94,70.99,70.91,70.97,8300.0,52.6688,52.7059,52.6466,52.6911,8300.0
2008-08-18 11:00:00,70.96,70.99,70.9,70.9,6400.0,52.6837,52.7059,52.6391,52.6391,6400.0
2008-08-18 11:05:00,70.89,70.98,70.87,70.97,12900.0,52.6317,52.6985,52.6169,52.6911,12900.0
2008-08-18 11:10:00,70.98,71.01,70.95,70.97,9600.0,52.6985,52.7208,52.6763,52.6911,9600.0
2008-08-18 11:15:00,70.97,70.97,70.89,70.94,6800.0,52.6911,52.6911,52.6317,52.6688,6800.0
2008-08-18 11:20:00,70.98,70.98,70.88,70.94,5600.0,52.6985,52.6985,52.6243,52.6688,5600.0
2008-08-18 11:25:00,70.92,70.92,70.86,70.91,11600.0,52.654,52.654,52.6094,52.6466,11600.0
2008-08-18 11:30:00,70.92,70.92,70.87,70.88,5700.0,52.654,52.654,52.6169,52.6243,5700.0
2008-08-18 11:35:00,70.88,70.94,70.86,70.91,6800.0,52.6243,52.6688,52.6094,52.6466,6800.0
2008-08-18 11:40:00,70.92,70.92,70.86,70.86,8600.0,52.654,52.654,52.6094,52.6094,8600.0
2008-08-18 11:45:00,70.87,70.89,70.85,70.86,4400.0,52.6169,52.6317,52.602,52.6094,4400.0
2008-08-18 11:50:00,70.86,70.89,70.85,70.89,3800.0,52.6094,52.6317,52.602,52.6317,3800.0
2008-08-18 11:55:00,70.86,70.86,70.63,70.63,9400.0,52.6094,52.6094,52.4387,52.4387,9400.0
2008-08-18 12:00:00,70.63,70.63,70.53,70.58,4100.0,52.4387,52.4387,52.3644,52.4015,4100.0
2008-08-18 12:05:00,70.57,70.57,70.52,70.54,6600.0,52.3941,52.3941,52.357,52.3719,6600.0
2008-08-18 12:10:00,70.54,70.57,70.54,70.55,10000.0,52.3719,52.3941,52.3719,52.3793,10000.0
2008-08-18 12:15:00,70.52,70.56,70.51,70.55,8300.0,52.357,52.3867,52.3496,52.3793,8300.0
2008-08-18 12:20:00,70.53,70.56,70.49,70.51,6600.0,52.3644,52.3867,52.3347,52.3496,6600.0
2008-08-18 12:25:00,70.51,70.59,70.51,70.59,9600.0,52.3496,52.409,52.3496,52.409,9600.0
2008-08-18 12:30:00,70.6,70.61,70.56,70.56,6600.0,52.4164,52.4238,52.3867,52.3867,6600.0
2008-08-18 12:35:00,70.56,70.56,70.51,70.52,6100.0,52.3867,52.3867,52.3496,52.357,6100.0
2008-08-18 12:40:00,70.5,70.5,70.36,70.38,10900.0,52.3422,52.3422,52.2382,52.2531,10900.0
2008-08-18 12:45:00,70.37,70.39,70.35,70.37,8500.0,52.2456,52.2605,52.2308,52.2456,8500.0
2008-08-18 12:50:00,70.35,70.35,70.29,70.29,7800.0,52.2308,52.2308,52.1862,52.1862,7800.0
2008-08-18 12:55:00,70.31,70.33,70.28,70.3,7100.0,52.2011,52.2159,52.1788,52.1937,7100.0
2008-08-18 13:00:00,70.33,70.39,70.33,70.38,15400.0,52.2159,52.2605,52.2159,52.2531,15400.0
2008-08-18 13:05:00,70.39,70.4,70.36,70.36,3400.0,52.2605,52.2679,52.2382,52.2382,3400.0
2008-08-18 13:10:00,70.36,70.38,70.29,70.32,8300.0,52.2382,52.2531,52.1862,52.2085,8300.0
2008-08-18 13:15:00,70.3,70.32,70.28,70.3,6600.0,52.1937,52.2085,52.1788,52.1937,6600.0
2008-08-18 13:20:00,70.34,70.42,70.34,70.42,3700.0,52.2234,52.2828,52.2234,52.2828,3700.0
2008-08-18 13:25:00,70.42,70.42,70.36,70.38,7600.0,52.2828,52.2828,52.2382,52.2531,7600.0
2008-08-18 13:30:00,70.38,70.42,70.33,70.35,11500.0,52.2531,52.2828,52.2159,52.2308,11500.0
2008-08-18 13:35:00,70.37,70.4,70.36,70.36,4600.0,52.2456,52.2679,52.2382,52.2382,4600.0
2008-08-18 13:40:00,70.36,70.37,70.31,70.35,4100.0,52.2382,52.2456,52.2011,52.2308,4100.0
2008-08-18 13:45:00,70.34,70.34,70.21,70.21,11500.0,52.2234,52.2234,52.1268,52.1268,11500.0
2008-08-18 13:50:00,70.21,70.24,70.2,70.22,9500.0,52.1268,52.1491,52.1194,52.1343,9500.0
2008-08-18 13:55:00,70.23,70.27,70.15,70.15,9200.0,52.1417,52.1714,52.0823,52.0823,9200.0
2008-08-18 14:00:00,70.11,70.15,70.09,70.12,11100.0,52.0526,52.0823,52.0378,52.06,11100.0
2008-08-18 14:05:00,70.12,70.12,70.08,70.09,14000.0,52.06,52.06,52.0303,52.0378,14000.0
2008-08-18 14:10:00,70.1,70.14,70.09,70.1,7500.0,52.0452,52.0749,52.0378,52.0452,7500.0
2008-08-18 14:15:00,70.09,70.1,70.01,70.01,8600.0,52.0378,52.0452,51.9784,51.9784,8600.0
2008-08-18 14:20:00,70.02,70.06,69.99,69.99,9200.0,51.9858,52.0155,51.9635,51.9635,9200.0
2008-08-18 14:25:00,69.99,70.07,69.99,70.05,6400.0,51.9635,52.0229,51.9635,52.0081,6400.0
2008-08-18 14:30:00,70.04,70.04,69.94,69.95,17100.0,52.0006,52.0006,51.9264,51.9338,17100.0
2008-08-18 14:35:00,69.95,70.0,69.95,69.99,4300.0,51.9338,51.9709,51.9338,51.9635,4300.0
2008-08-18 14:40:00,70.01,70.04,70.0,70.02,8800.0,51.9784,52.0006,51.9709,51.9858,8800.0
2008-08-18 14:45:00,70.03,70.08,70.03,70.06,5300.0,51.9932,52.0303,51.9932,52.0155,5300.0
2008-08-18 14:50:00,70.08,70.09,70.04,70.04,4800.0,52.0303,52.0378,52.0006,52.0006,4800.0
2008-08-18 14:55:00,70.06,70.1,70.06,70.09,6400.0,52.0155,52.0452,52.0155,52.0378,6400.0
2008-08-18 15:00:00,70.08,70.08,69.91,69.91,17000.0,52.0303,52.0303,51.9041,51.9041,17000.0
2008-08-18 15:05:00,69.9,69.95,69.88,69.93,12000.0,51.8967,51.9338,51.8818,51.919,12000.0
2008-08-18 15:10:00,69.92,70.04,69.91,70.04,6600.0,51.9115,52.0006,51.9041,52.0006,6600.0
2008-08-18 15:15:00,70.05,70.05,69.96,70.02,16800.0,52.0081,52.0081,51.9412,51.9858,16800.0
2008-08-18 15:20:00,70.01,70.11,69.93,70.08,24700.0,51.9784,52.0526,51.919,52.0303,24700.0
2008-08-18 15:25:00,70.07,70.17,70.07,70.08,10700.0,52.0229,52.0971,52.0229,52.0303,10700.0
2008-08-18 15:30:00,70.07,70.1,70.04,70.08,71000.0,52.0229,52.0452,52.0006,52.0303,71000.0
2008-08-18 15:35:00,70.11,70.18,70.11,70.12,26100.0,52.0526,52.1046,52.0526,52.06,26100.0
2008-08-18 15:40:00,70.12,70.12,69.96,69.96,12600.0,52.06,52.06,51.9412,51.9412,12600.0
2008-08-18 15:45:00,69.92,69.98,69.86,69.94,10700.0,51.9115,51.9561,51.867,51.9264,10700.0
2008-08-18 15:50:00,69.93,70.1,69.93,70.06,11500.0,51.919,52.0452,51.919,52.0155,11500.0
2008-08-18 15:55:00,70.1,70.16,70.09,70.16,9700.0,52.0452,52.0897,52.0378,52.0897,9700.0
2008-08-19 09:30:00,69.72,70.16,69.68,69.69,7000.0,51.763,52.0897,51.7334,51.7408,7000.0
2008-08-19 09:35:00,69.68,69.85,69.68,69.83,7300.0,51.7334,51.8596,51.7334,51.8447,7300.0
2008-08-19 09:40:00,69.8,69.81,69.67,69.75,4500.0,51.8224,51.8299,51.7259,51.7853,4500.0
2008-08-19 09:45:00,69.76,69.79,69.54,69.54,7000.0,51.7927,51.815,51.6294,51.6294,7000.0
2008-08-19 09:50:00,69.5,69.61,69.48,69.61,12300.0,51.5997,51.6814,51.5849,51.6814,12300.0
2008-08-19 09:55:00,69.62,69.67,69.58,69.62,20200.0,51.6888,51.7259,51.6591,51.6888,20200.0
2008-08-19 10:00:00,69.62,69.65,69.54,69.59,13200.0,51.6888,51.7111,51.6294,51.6665,13200.0
2008-08-19 10:05:00,69.59,69.6,69.49,69.49,15700.0,51.6665,51.674,51.5923,51.5923,15700.0
2008-08-19 10:10:00,69.53,69.54,69.44,69.46,13600.0,51.622,51.6294,51.5552,51.57,13600.0
2008-08-19 10:15:00,69.46,69.51,69.4,69.47,19800.0,51.57,51.6071,51.5255,51.5774,19800.0
2008-08-19 10:20:00,69.47,69.48,69.42,69.45,11900.0,51.5774,51.5849,51.5403,51.5626,11900.0
2008-08-19 10:25:00,69.47,69.48,69.38,69.41,6100.0,51.5774,51.5849,51.5106,51.5329,6100.0
2008-08-19 10:30:00,69.42,69.53,69.4,69.49,25600.0,51.5403,51.622,51.5255,51.5923,25600.0
2008-08-19 10:35:00,69.48,69.55,69.47,69.55,28400.0,51.5849,51.6368,51.5774,51.6368,28400.0
2008-08-19 10:40:00,69.54,69.64,69.54,69.56,18800.0,51.6294,51.7037,51.6294,51.6443,18800.0
2008-08-19 10:45:00,69.54,69.58,69.5,69.52,10300.0,51.6294,51.6591,51.5997,51.6146,10300.0
2008-08-19 10:50:00,69.5,69.5,69.39,69.41,10300.0,51.5997,51.5997,51.518,51.5329,10300.0
2008-08-19 10:55:00,69.42,69.49,69.42,69.48,11500.0,51.5403,51.5923,51.5403,51.5849,11500.0
2008-08-19 11:00:00,69.48,69.48,69.44,69.44,7700.0,51.5849,51.5849,51.5552,51.5552,7700.0
2008-08-19 11:05:00,69.43,69.44,69.38,69.41,6400.0,51.5477,51.5552,51.5106,51.5329,6400.0
2008-08-19 11:10:00,69.4,69.49,69.4,69.44,5600.0,51.5255,51.5923,51.5255,51.5552,5600.0
2008-08-19 11:15:00,69.44,69.47,69.35,69.36,17800.0,51.5552,51.5774,51.4883,51.4958,17800.0
2008-08-19 11:20:00,69.35,69.43,69.35,69.43,5900.0,51.4883,51.5477,51.4883,51.5477,5900.0
2008-08-19 11:25:00,69.46,69.5,69.45,69.47,16300.0,51.57,51.5997,51.5626,51.5774,16300.0
2008-08-19 11:30:00,69.44,69.49,69.44,69.48,12600.0,51.5552,51.5923,51.5552,51.5849,12600.0
2008-08-19 11:35:00,69.45,69.45,69.35,69.37,12200.0,51.5626,51.5626,51.4883,51.5032,12200.0
2008-08-19 11:40:00,69.37,69.46,69.37,69.45,6300.0,51.5032,51.57,51.5032,51.5626,6300.0
2008-08-19 11:45:00,69.45,69.45,69.37,69.41,10600.0,51.5626,51.5626,51.5032,51.5329,10600.0
2008-08-19 11:50:00,69.41,69.44,69.35,69.35,9200.0,51.5329,51.5552,51.4883,51.4883,9200.0
2008-08-19 11:55:00,69.35,69.36,69.28,69.31,10800.0,51.4883,51.4958,51.4364,51.4586,10800.0
2008-08-19 12:00:00,69.29,69.35,69.28,69.3,43100.0,51.4438,51.4883,51.4364,51.4512,43100.0
2008-08-19 12:05:00,69.3,69.35,69.3,69.31,8400.0,51.4512,51.4883,51.4512,51.4586,8400.0
2008-08-19 12:10:00,69.32,69.37,69.32,69.32,16900.0,51.4661,51.5032,51.4661,51.4661,16900.0
2008-08-19 12:15:00,69.35,69.45,69.32,69.45,19800.0,51.4883,51.5626,51.4661,51.5626,19800.0
2008-08-19 12:20:00,69.43,69.46,69.43,69.46,5200.0,51.5477,51.57,51.5477,51.57,5200.0
2008-08-19 12:25:00,69.47,69.48,69.44,69.45,6900.0,51.5774,51.5849,51.5552,51.5626,6900.0
2008-08-19 12:30:00,69.46,69.47,69.4,69.43,3200.0,51.57,51.5774,51.5255,51.5477,3200.0
2008-08-19 12:35:00,69.47,69.56,69.47,69.54,7000.0,51.5774,51.6443,51.5774,51.6294,7000.0
2008-08-19 12:40:00,69.52,69.54,69.47,69.48,7800.0,51.6146,51.6294,51.5774,51.5849,7800.0
2008-08-19 12:45:00,69.47,69.51,69.47,69.5,6600.0,51.5774,51.6071,51.5774,51.5997,6600.0
2008-08-19 12:50:00,69.51,69.57,69.51,69.56,9100.0,51.6071,51.6517,51.6071,51.6443,9100.0
2008-08-19 12:55:00,69.55,69.55,69.49,69.51,9900.0,51.6368,51.6368,51.5923,51.6071,9900.0
2008-08-19 13:00:00,69.52,69.52,69.5,69.51,5400.0,51.6146,51.6146,51.5997,51.6071,5400.0
2008-08-19 13:05:00,69.46,69.55,69.46,69.54,4100.0,51.57,51.6368,51.57,51.6294,4100.0
2008-08-19 13:10:00,69.55,69.64,69.55,69.63,11600.0,51.6368,51.7037,51.6368,51.6962,11600.0
2008-08-19 13:15:00,69.64,69.64,69.54,69.54,6700.0,51.7037,51.7037,51.6294,51.6294,6700.0
2008-08-19 13:20:00,69.57,69.61,69.55,69.55,4800.0,51.6517,51.6814,51.6368,51.6368,4800.0
2008-08-19 13:25:00,69.55,69.6,69.55,69.56,8200.0,51.6368,51.674,51.6368,51.6443,8200.0
2008-08-19 13:30:00,69.56,69.67,69.56,69.6,10200.0,51.6443,51.7259,51.6443,51.674,10200.0
2008-08-19 13:35:00,69.59,69.61,69.59,69.61,1800.0,51.6665,51.6814,51.6665,51.6814,1800.0
2008-08-19 13:40:00,69.61,69.69,69.61,69.64,11500.0,51.6814,51.7408,51.6814,51.7037,11500.0
2008-08-19 13:45:00,69.6,69.64,69.57,69.64,7900.0,51.674,51.7037,51.6517,51.7037,7900.0
2008-08-19 13:50:00,69.63,69.63,69.58,69.6,8400.0,51.6962,51.6962,51.6591,51.674,8400.0
2008-08-19 13:55:00,69.6,69.6,69.47,69.49,9000.0,51.674,51.674,51.5774,51.5923,9000.0
2008-08-19 14:00:00,69.47,69.52,69.47,69.48,32100.0,51.5774,51.6146,51.5774,51.5849,32100.0
2008-08-19 14:05:00,69.48,69.54,69.43,69.54,5200.0,51.5849,51.6294,51.5477,51.6294,5200.0
2008-08-19 14:10:00,69.52,69.53,69.48,69.51,6800.0,51.6146,51.622,51.5849,51.6071,6800.0
2008-08-19 14:15:00,69.53,69.53,69.43,69.45,5200.0,51.622,51.622,51.5477,51.5626,5200.0
2008-08-19 14:20:00,69.46,69.49,69.38,69.39,6200.0,51.57,51.5923,51.5106,51.518,6200.0
2008-08-19 14:25:00,69.38,69.43,69.36,69.37,11400.0,51.5106,51.5477,51.4958,51.5032,11400.0
2008-08-19 14:30:00,69.36,69.36,69.34,69.35,3500.0,51.4958,51.4958,51.4809,51.4883,3500.0
2008-08-19 14:35:00,69.39,69.4,69.34,69.35,3400.0,51.518,51.5255,51.4809,51.4883,3400.0
2008-08-19 14:40:00,69.32,69.33,69.29,69.33,9400.0,51.4661,51.4735,51.4438,51.4735,9400.0
2008-08-19 14:45:00,69.33,69.4,69.32,69.4,8300.0,51.4735,51.5255,51.4661,51.5255,8300.0
2008-08-19 14:50:00,69.39,69.49,69.39,69.47,17300.0,51.518,51.5923,51.518,51.5774,17300.0
2008-08-19 14:55:00,69.45,69.46,69.42,69.46,6600.0,51.5626,51.57,51.5403,51.57,6600.0
2008-08-19 15:00:00,69.43,69.43,69.26,69.26,20700.0,51.5477,51.5477,51.4215,51.4215,20700.0
2008-08-19 15:05:00,69.25,69.33,69.24,69.25,14200.0,51.4141,51.4735,51.4067,51.4141,14200.0
2008-08-19 15:10:00,69.27,69.36,69.27,69.35,13500.0,51.4289,51.4958,51.4289,51.4883,13500.0
2008-08-19 15:15:00,69.37,69.37,69.32,69.32,4900.0,51.5032,51.5032,51.4661,51.4661,4900.0
2008-08-19 15:20:00,69.31,69.54,69.27,69.48,29700.0,51.4586,51.6294,51.4289,51.5849,29700.0
2008-08-19 15:25:00,69.51,69.52,69.42,69.44,13800.0,51.6071,51.6146,51.5403,51.5552,13800.0
2008-08-19 15:30:00,69.42,69.43,69.31,69.36,21700.0,51.5403,51.5477,51.4586,51.4958,21700.0
2008-08-19 15:35:00,69.36,69.39,69.32,69.38,9500.0,51.4958,51.518,51.4661,51.5106,9500.0
2008-08-19 15:40:00,69.37,69.4,69.3,69.39,18900.0,51.5032,51.5255,51.4512,51.518,18900.0
2008-08-19 15:45:00,69.4,69.47,69.39,69.41,12600.0,51.5255,51.5774,51.518,51.5329,12600.0
2008-08-19 15:50:00,69.39,69.46,69.37,69.46,16300.0,51.518,51.57,51.5032,51.57,16300.0
2008-08-19 15:55:00,69.46,69.51,69.44,69.51,7800.0,51.57,51.6071,51.5552,51.6071,7800.0
2008-08-19 16:00:00,69.51,69.51,69.51,69.51,100.0,51.6071,51.6071,51.6071,51.6071,100.0
2008-08-19 16:05:00,69.51,69.51,69.51,69.51,0.0,51.6071,51.6071,51.6071,51.6071,0.0
2008-08-19 16:10:00,69.51,69.51,69.51,69.51,0.0,51.6071,51.6071,51.6071,51.6071,0.0
2008-08-20 09:30:00,69.73,69.73,69.54,69.55,11900.0,51.7705,51.7705,51.6294,51.6368,11900.0
2008-08-20 09:35:00,69.57,69.62,69.46,69.58,26600.0,51.6517,51.6888,51.57,51.6591,26600.0
2008-08-20 09:40:00,69.53,69.56,69.35,69.35,13500.0,51.622,51.6443,51.4883,51.4883,13500.0
2008-08-20 09:45:00,69.36,69.39,69.18,69.19,11800.0,51.4958,51.518,51.3621,51.3696,11800.0
2008-08-20 09:50:00,69.21,69.31,69.21,69.3,16700.0,51.3844,51.4586,51.3844,51.4512,16700.0
2008-08-20 09:55:00,69.29,69.35,69.28,69.33,8100.0,51.4438,51.4883,51.4364,51.4735,8100.0
2008-08-20 10:00:00,69.31,69.31,69.2,69.24,21900.0,51.4586,51.4586,51.377,51.4067,21900.0
2008-08-20 10:05:00,69.24,69.27,69.18,69.25,21800.0,51.4067,51.4289,51.3621,51.4141,21800.0
2008-08-20 10:10:00,69.25,69.43,69.25,69.41,14100.0,51.4141,51.5477,51.4141,51.5329,14100.0
2008-08-20 10:15:00,69.4,69.59,69.4,69.48,16800.0,51.5255,51.6665,51.5255,51.5849,16800.0
2008-08-20 10:20:00,69.51,69.65,69.51,69.57,15500.0,51.6071,51.7111,51.6071,51.6517,15500.0
2008-08-20 10:25:00,69.59,69.59,69.47,69.47,10400.0,51.6665,51.6665,51.5774,51.5774,10400.0
2008-08-20 10:30:00,69.49,69.56,69.47,69.56,13800.0,51.5923,51.6443,51.5774,51.6443,13800.0
2008-08-20 10:35:00,69.57,69.67,69.47,69.55,25400.0,51.6517,51.7259,51.5774,51.6368,25400.0
2008-08-20 10:40:00,69.53,69.7,69.47,69.68,13800.0,51.622,51.7482,51.5774,51.7334,13800.0
2008-08-20 10:45:00,69.68,69.78,69.68,69.76,16300.0,51.7334,51.8076,51.7334,51.7927,16300.0
2008-08-20 10:50:00,69.76,69.85,69.75,69.84,12900.0,51.7927,51.8596,51.7853,51.8521,12900.0
2008-08-20 10:55:00,69.84,69.96,69.79,69.95,9900.0,51.8521,51.9412,51.815,51.9338,9900.0
2008-08-20 11:00:00,69.96,69.97,69.84,69.84,16100.0,51.9412,51.9487,51.8521,51.8521,16100.0
2008-08-20 11:05:00,69.83,69.88,69.82,69.86,16600.0,51.8447,51.8818,51.8373,51.867,16600.0
2008-08-20 11:10:00,69.9,70.0,69.87,69.88,29300.0,51.8967,51.9709,51.8744,51.8818,29300.0
2008-08-20 11:15:00,69.86,69.86,69.82,69.84,8900.0,51.867,51.867,51.8373,51.8521,8900.0
2008-08-20 11:20:00,69.84,69.87,69.81,69.86,15300.0,51.8521,51.8744,51.8299,51.867,15300.0
2008-08-20 11:25:00,69.88,69.88,69.81,69.86,24900.0,51.8818,51.8818,51.8299,51.867,24900.0
2008-08-20 11:30:00,69.86,69.86,69.75,69.75,12000.0,51.867,51.867,51.7853,51.7853,12000.0
2008-08-20 11:35:00,69.75,69.75,69.65,69.66,15600.0,51.7853,51.7853,51.7111,51.7185,15600.0
2008-08-20 11:40:00,69.66,69.66,69.58,69.64,17200.0,51.7185,51.7185,51.6591,51.7037,17200.0
2008-08-20 11:45:00,69.64,69.67,69.6,69.63,11700.0,51.7037,51.7259,51.674,51.6962,11700.0
2008-08-20 11:50:00,69.65,69.74,69.65,69.7,11400.0,51.7111,51.7779,51.7111,51.7482,11400.0
2008-08-20 11:55:00,69.69,69.71,69.68,69.7,8900.0,51.7408,51.7556,51.7334,51.7482,8900.0
2008-08-20 12:00:00,69.7,69.74,69.61,69.61,13500.0,51.7482,51.7779,51.6814,51.6814,13500.0
2008-08-20 12:05:00,69.61,69.62,69.52,69.58,20100.0,51.6814,51.6888,51.6146,51.6591,20100.0
2008-08-20 12:10:00,69.58,69.58,69.49,69.52,19400.0,51.6591,51.6591,51.5923,51.6146,19400.0
2008-08-20 12:15:00,69.51,69.54,69.46,69.49,7100.0,51.6071,51.6294,51.57,51.5923,7100.0
2008-08-20 12:20:00,69.48,69.57,69.45,69.56,7900.0,51.5849,51.6517,51.5626,51.6443,7900.0
2008-08-20 12:25:00,69.56,69.59,69.54,69.54,8000.0,51.6443,51.6665,51.6294,51.6294,8000.0
2008-08-20 12:30:00,69.54,69.6,69.53,69.55,9900.0,51.6294,51.674,51.622,51.6368,9900.0
2008-08-20 12:35:00,69.55,69.58,69.53,69.54,6600.0,51.6368,51.6591,51.622,51.6294,6600.0
2008-08-20 12:40:00,69.53,69.58,69.52,69.55,7300.0,51.622,51.6591,51.6146,51.6368,7300.0
2008-08-20 12:45:00,69.55,69.56,69.43,69.44,14700.0,51.6368,51.6443,51.5477,51.5552,14700.0
2008-08-20 12:50:00,69.43,69.46,69.39,69.44,12000.0,51.5477,51.57,51.518,51.5552,12000.0
2008-08-20 12:55:00,69.43,69.49,69.41,69.49,7600.0,51.5477,51.5923,51.5329,51.5923,7600.0
2008-08-20 13:00:00,69.48,69.51,69.48,69.49,34900.0,51.5849,51.6071,51.5849,51.5923,34900.0
2008-08-20 13:05:00,69.49,69.59,69.49,69.58,9100.0,51.5923,51.6665,51.5923,51.6591,9100.0
2008-08-20 13:10:00,69.58,69.62,69.56,69.57,7700.0,51.6591,51.6888,51.6443,51.6517,7700.0
2008-08-20 13:15:00,69.57,69.59,69.54,69.59,12900.0,51.6517,51.6665,51.6294,51.6665,12900.0
2008-08-20 13:20:00,69.59,69.65,69.55,69.56,11200.0,51.6665,51.7111,51.6368,51.6443,11200.0
2008-08-20 13:25:00,69.57,69.61,69.52,69.59,13200.0,51.6517,51.6814,51.6146,51.6665,13200.0
2008-08-20 13:30:00,69.61,69.64,69.59,69.64,10400.0,51.6814,51.7037,51.6665,51.7037,10400.0
2008-08-20 13:35:00,69.63,69.65,69.58,69.58,6100.0,51.6962,51.7111,51.6591,51.6591,6100.0
2008-08-20 13:40:00,69.57,69.59,69.55,69.57,13400.0,51.6517,51.6665,51.6368,51.6517,13400.0
2008-08-20 13:45:00,69.57,69.67,69.57,69.66,20900.0,51.6517,51.7259,51.6517,51.7185,20900.0
2008-08-20 13:50:00,69.66,69.66,69.62,69.65,12000.0,51.7185,51.7185,51.6888,51.7111,12000.0
2008-08-20 13:55:00,69.64,69.64,69.58,69.62,7400.0,51.7037,51.7037,51.6591,51.6888,7400.0
2008-08-20 14:00:00,69.61,69.61,69.48,69.5,16500.0,51.6814,51.6814,51.5849,51.5997,16500.0
2008-08-20 14:05:00,69.52,69.54,69.47,69.47,23000.0,51.6146,51.6294,51.5774,51.5774,23000.0
2008-08-20 14:10:00,69.46,69.48,69.39,69.43,9700.0,51.57,51.5849,51.518,51.5477,9700.0
2008-08-20 14:15:00,69.44,69.47,69.34,69.35,15300.0,51.5552,51.5774,51.4809,51.4883,15300.0
2008-08-20 14:20:00,69.34,69.4,69.31,69.4,15200.0,51.4809,51.5255,51.4586,51.5255,15200.0
2008-08-20 14:25:00,69.39,69.45,69.36,69.39,18300.0,51.518,51.5626,51.4958,51.518,18300.0
2008-08-20 14:30:00,69.38,69.39,69.33,69.34,30100.0,51.5106,51.518,51.4735,51.4809,30100.0
2008-08-20 14:35:00,69.35,69.42,69.35,69.4,13500.0,51.4883,51.5403,51.4883,51.5255,13500.0
2008-08-20 14:40:00,69.39,69.48,69.36,69.48,28500.0,51.518,51.5849,51.4958,51.5849,28500.0
2008-08-20 14:45:00,69.46,69.49,69.42,69.43,10100.0,51.57,51.5923,51.5403,51.5477,10100.0
2008-08-20 14:50:00,69.44,69.58,69.44,69.57,8300.0,51.5552,51.6591,51.5552,51.6517,8300.0
2008-08-20 14:55:00,69.58,69.63,69.58,69.62,11600.0,51.6591,51.6962,51.6591,51.6888,11600.0
2008-08-20 15:00:00,69.62,69.72,69.59,69.7,16500.0,51.6888,51.763,51.6665,51.7482,16500.0
2008-08-20 15:05:00,69.7,69.7,69.64,69.66,11500.0,51.7482,51.7482,51.7037,51.7185,11500.0
2008-08-20 15:10:00,69.64,69.68,69.6,69.68,7100.0,51.7037,51.7334,51.674,51.7334,7100.0
2008-08-20 15:15:00,69.68,69.68,69.54,69.55,13400.0,51.7334,51.7334,51.6294,51.6368,13400.0
2008-08-20 15:20:00,69.54,69.55,69.48,69.49,17700.0,51.6294,51.6368,51.5849,51.5923,17700.0
2008-08-20 15:25:00,69.5,69.59,69.5,69.57,16600.0,51.5997,51.6665,51.5997,51.6517,16600.0
2008-08-20 15:30:00,69.56,69.58,69.44,69.46,50500.0,51.6443,51.6591,51.5552,51.57,50500.0
2008-08-20 15:35:00,69.45,69.66,69.45,69.63,36800.0,51.5626,51.7185,51.5626,51.6962,36800.0
2008-08-20 15:40:00,69.62,69.86,69.62,69.83,33800.0,51.6888,51.867,51.6888,51.8447,33800.0
2008-08-20 15:45:00,69.82,69.84,69.76,69.8,14900.0,51.8373,51.8521,51.7927,51.8224,14900.0
2008-08-20 15:50:00,69.82,69.82,69.74,69.79,13700.0,51.8373,51.8373,51.7779,51.815,13700.0
2008-08-20 15:55:00,69.81,69.94,69.81,69.92,27900.0,51.8299,51.9264,51.8299,51.9115,27900.0
2008-08-20 16:00:00,69.93,69.99,69.91,69.91,11800.0,51.919,51.9635,51.9041,51.9041,11800.0
2008-08-20 16:05:00,69.91,69.91,69.91,69.91,0.0,51.9041,51.9041,51.9041,51.9041,0.0
2008-08-20 16:10:00,69.91,69.91,69.91,69.91,0.0,51.9041,51.9041,51.9041,51.9041,0.0
2008-08-21 09:30:00,69.45,69.47,69.39,69.45,13700.0,51.5626,51.5774,51.518,51.5626,13700.0
2008-08-21 09:35:00,69.4,69.53,69.4,69.52,5800.0,51.5255,51.622,51.5255,51.6146,5800.0
2008-08-21 09:40:00,69.5,69.61,69.49,69.52,16900.0,51.5997,51.6814,51.5923,51.6146,16900.0
2008-08-21 09:45:00,69.53,69.61,69.42,69.45,21000.0,51.622,51.6814,51.5403,51.5626,21000.0
2008-08-21 09:50:00,69.47,69.55,69.47,69.55,4000.0,51.5774,51.6368,51.5774,51.6368,4000.0
2008-08-21 09:55:00,69.61,69.72,69.56,69.7,10200.0,51.6814,51.763,51.6443,51.7482,10200.0
2008-08-21 10:00:00,69.7,69.82,69.6,69.66,22700.0,51.7482,51.8373,51.674,51.7185,22700.0
2008-08-21 10:05:00,69.61,69.93,69.56,69.61,7300.0,51.6814,51.919,51.6443,51.6814,7300.0
2008-08-21 10:10:00,69.57,69.61,69.53,69.55,6200.0,51.6517,51.6814,51.622,51.6368,6200.0
2008-08-21 10:15:00,69.56,69.78,69.56,69.77,11600.0,51.6443,51.8076,51.6443,51.8002,11600.0
2008-08-21 10:20:00,69.77,69.84,69.72,69.73,6300.0,51.8002,51.8521,51.763,51.7705,6300.0
2008-08-21 10:25:00,69.73,69.76,69.68,69.68,4900.0,51.7705,51.7927,51.7334,51.7334,4900.0
2008-08-21 10:30:00,69.71,69.71,69.55,69.61,12200.0,51.7556,51.7556,51.6368,51.6814,12200.0
2008-08-21 10:35:00,69.61,69.65,69.55,69.65,20900.0,51.6814,51.7111,51.6368,51.7111,20900.0
2008-08-21 10:40:00,69.63,69.66,69.46,69.51,18300.0,51.6962,51.7185,51.57,51.6071,18300.0
2008-08-21 10:45:00,69.49,69.51,69.45,69.51,8600.0,51.5923,51.6071,51.5626,51.6071,8600.0
2008-08-21 10:50:00,69.53,69.55,69.43,69.5,9800.0,51.622,51.6368,51.5477,51.5997,9800.0
2008-08-21 10:55:00,69.48,69.6,69.46,69.56,10500.0,51.5849,51.674,51.57,51.6443,10500.0
2008-08-21 11:00:00,69.6,69.6,69.51,69.58,7700.0,51.674,51.674,51.6071,51.6591,7700.0
2008-08-21 11:05:00,69.58,69.58,69.46,69.48,9200.0,51.6591,51.6591,51.57,51.5849,9200.0
2008-08-21 11:10:00,69.48,69.56,69.48,69.52,11100.0,51.5849,51.6443,51.5849,51.6146,11100.0
2008-08-21 11:15:00,69.51,69.51,69.44,69.48,13100.0,51.6071,51.6071,51.5552,51.5849,13100.0
2008-08-21 11:20:00,69.47,69.54,69.47,69.5,10500.0,51.5774,51.6294,51.5774,51.5997,10500.0
2008-08-21 11:25:00,69.51,69.65,69.51,69.62,27100.0,51.6071,51.7111,51.6071,51.6888,27100.0
2008-08-21 11:30:00,69.63,69.63,69.56,69.6,5400.0,51.6962,51.6962,51.6443,51.674,5400.0
2008-08-21 11:35:00,69.6,69.62,69.58,69.59,8000.0,51.674,51.6888,51.6591,51.6665,8000.0
2008-08-21 11:40:00,69.59,69.76,69.59,69.75,8400.0,51.6665,51.7927,51.6665,51.7853,8400.0
2008-08-21 11:45:00,69.77,69.84,69.74,69.76,11200.0,51.8002,51.8521,51.7779,51.7927,11200.0
2008-08-21 11:50:00,69.75,69.76,69.71,69.74,4300.0,51.7853,51.7927,51.7556,51.7779,4300.0
2008-08-21 11:55:00,69.74,69.75,69.69,69.72,8700.0,51.7779,51.7853,51.7408,51.763,8700.0
2008-08-21 12:00:00,69.74,69.87,69.74,69.85,10100.0,51.7779,51.8744,51.7779,51.8596,10100.0
2008-08-21 12:05:00,69.83,69.84,69.76,69.77,9200.0,51.8447,51.8521,51.7927,51.8002,9200.0
2008-08-21 12:10:00,69.78,69.81,69.75,69.77,8200.0,51.8076,51.8299,51.7853,51.8002,8200.0
2008-08-21 12:15:00,69.77,69.83,69.75,69.82,5000.0,51.8002,51.8447,51.7853,51.8373,5000.0
2008-08-21 12:20:00,69.8,69.8,69.72,69.72,10000.0,51.8224,51.8224,51.763,51.763,10000.0
2008-08-21 12:25:00,69.71,69.71,69.66,69.68,7500.0,51.7556,51.7556,51.7185,51.7334,7500.0
2008-08-21 12:30:00,69.68,69.7,69.68,69.69,2200.0,51.7334,51.7482,51.7334,51.7408,2200.0
2008-08-21 12:35:00,69.71,69.72,69.69,69.7,9200.0,51.7556,51.763,51.7408,51.7482,9200.0
2008-08-21 12:40:00,69.71,69.71,69.64,69.66,6300.0,51.7556,51.7556,51.7037,51.7185,6300.0
2008-08-21 12:45:00,69.67,69.7,69.65,69.7,5200.0,51.7259,51.7482,51.7111,51.7482,5200.0
2008-08-21 12:50:00,69.7,69.72,69.7,69.71,2900.0,51.7482,51.763,51.7482,51.7556,2900.0
2008-08-21 12:55:00,69.71,69.74,69.71,69.72,1900.0,51.7556,51.7779,51.7556,51.763,1900.0
2008-08-21 13:00:00,69.72,69.78,69.72,69.77,3200.0,51.763,51.8076,51.763,51.8002,3200.0
2008-08-21 13:05:00,69.76,69.83,69.75,69.82,5200.0,51.7927,51.8447,51.7853,51.8373,5200.0
2008-08-21 13:10:00,69.84,69.93,69.79,69.93,6500.0,51.8521,51.919,51.815,51.919,6500.0
2008-08-21 13:15:00,69.93,69.93,69.88,69.91,8400.0,51.919,51.919,51.8818,51.9041,8400.0
2008-08-21 13:20:00,69.9,69.95,69.89,69.92,6400.0,51.8967,51.9338,51.8893,51.9115,6400.0
2008-08-21 13:25:00,69.9,69.9,69.8,69.83,11300.0,51.8967,51.8967,51.8224,51.8447,11300.0
2008-08-21 13:30:00,69.82,69.82,69.8,69.82,1100.0,51.8373,51.8373,51.8224,51.8373,1100.0
2008-08-21 13:35:00,69.82,69.97,69.82,69.94,4700.0,51.8373,51.9487,51.8373,51.9264,4700.0
2008-08-21 13:40:00,69.94,69.94,69.83,69.86,4100.0,51.9264,51.9264,51.8447,51.867,4100.0
2008-08-21 13:45:00,69.85,69.9,69.82,69.9,2000.0,51.8596,51.8967,51.8373,51.8967,2000.0
2008-08-21 13:50:00,69.89,69.89,69.79,69.81,8600.0,51.8893,51.8893,51.815,51.8299,8600.0
2008-08-21 13:55:00,69.82,69.85,69.79,69.85,11200.0,51.8373,51.8596,51.815,51.8596,11200.0
2008-08-21 14:00:00,69.81,69.9,69.79,69.88,7000.0,51.8299,51.8967,51.815,51.8818,7000.0
2008-08-21 14:05:00,69.87,69.89,69.84,69.84,3000.0,51.8744,51.8893,51.8521,51.8521,3000.0
2008-08-21 14:10:00,69.86,70.0,69.86,69.99,10100.0,51.867,51.9709,51.867,51.9635,10100.0
2008-08-21 14:15:00,69.97,70.0,69.93,69.93,5800.0,51.9487,51.9709,51.919,51.919,5800.0
2008-08-21 14:20:00,69.92,69.94,69.9,69.94,8500.0,51.9115,51.9264,51.8967,51.9264,8500.0
2008-08-21 14:25:00,69.95,70.01,69.93,69.98,9600.0,51.9338,51.9784,51.919,51.9561,9600.0
2008-08-21 14:30:00,69.97,70.11,69.96,70.08,5300.0,51.9487,52.0526,51.9412,52.0303,5300.0
2008-08-21 14:35:00,70.08,70.13,70.06,70.09,9200.0,52.0303,52.0674,52.0155,52.0378,9200.0
2008-08-21 14:40:00,70.09,70.16,70.08,70.16,4500.0,52.0378,52.0897,52.0303,52.0897,4500.0
2008-08-21 14:45:00,70.16,70.21,70.15,70.16,8200.0,52.0897,52.1268,52.0823,52.0897,8200.0
2008-08-21 14:50:00,70.16,70.2,70.16,70.17,4800.0,52.0897,52.1194,52.0897,52.0971,4800.0
2008-08-21 14:55:00,70.17,70.18,70.11,70.11,5400.0,52.0971,52.1046,52.0526,52.0526,5400.0
2008-08-21 15:00:00,70.13,70.19,70.12,70.18,7400.0,52.0674,52.112,52.06,52.1046,7400.0
2008-08-21 15:05:00,70.16,70.17,70.07,70.1,7200.0,52.0897,52.0971,52.0229,52.0452,7200.0
2008-08-21 15:10:00,70.1,70.26,70.08,70.19,8500.0,52.0452,52.164,52.0303,52.112,8500.0
2008-08-21 15:15:00,70.18,70.19,70.15,70.16,30000.0,52.1046,52.112,52.0823,52.0897,30000.0
2008-08-21 15:20:00,70.15,70.17,70.1,70.15,26900.0,52.0823,52.0971,52.0452,52.0823,26900.0
2008-08-21 15:25:00,70.16,70.19,70.09,70.12,6400.0,52.0897,52.112,52.0378,52.06,6400.0
2008-08-21 15:30:00,70.11,70.11,70.05,70.11,2700.0,52.0526,52.0526,52.0081,52.0526,2700.0
2008-08-21 15:35:00,70.11,70.15,70.07,70.1,6400.0,52.0526,52.0823,52.0229,52.0452,6400.0
2008-08-21 15:40:00,70.09,70.2,70.09,70.19,3300.0,52.0378,52.1194,52.0378,52.112,3300.0
2008-08-21 15:45:00,70.2,70.2,70.09,70.12,8000.0,52.1194,52.1194,52.0378,52.06,8000.0
2008-08-21 15:50:00,70.14,70.14,70.04,70.04,7700.0,52.0749,52.0749,52.0006,52.0006,7700.0
2008-08-21 15:55:00,70.05,70.09,69.99,70.0,8000.0,52.0081,52.0378,51.9635,51.9709,8000.0
2008-08-22 09:30:00,70.41,70.47,70.33,70.47,5400.0,52.2753,52.3199,52.2159,52.3199,5400.0
2008-08-22 09:35:00,70.48,70.49,70.0,70.0,16000.0,52.3273,52.3347,51.9709,51.9709,16000.0
2008-08-22 09:40:00,70.42,70.5,70.4,70.5,21300.0,52.2828,52.3422,52.2679,52.3422,21300.0
2008-08-22 09:45:00,70.52,70.62,70.52,70.62,5700.0,52.357,52.4312,52.357,52.4312,5700.0
2008-08-22 09:50:00,70.62,70.65,70.58,70.59,7400.0,52.4312,52.4535,52.4015,52.409,7400.0
2008-08-22 09:55:00,70.6,70.62,70.56,70.57,3000.0,52.4164,52.4312,52.3867,52.3941,3000.0
2008-08-22 10:00:00,70.64,70.65,70.51,70.53,7200.0,52.4461,52.4535,52.3496,52.3644,7200.0
2008-08-22 10:05:00,70.56,70.71,70.56,70.67,14900.0,52.3867,52.4981,52.3867,52.4684,14900.0
2008-08-22 10:10:00,70.66,70.69,70.64,70.65,11100.0,52.4609,52.4832,52.4461,52.4535,11100.0
2008-08-22 10:15:00,70.66,70.8,70.66,70.8,12600.0,52.4609,52.5649,52.4609,52.5649,12600.0
2008-08-22 10:20:00,70.8,70.81,70.79,70.79,4500.0,52.5649,52.5723,52.5575,52.5575,4500.0
2008-08-22 10:25:00,70.78,70.82,70.77,70.77,4000.0,52.55,52.5797,52.5426,52.5426,4000.0
2008-08-22 10:30:00,70.78,70.81,70.75,70.78,14100.0,52.55,52.5723,52.5278,52.55,14100.0
2008-08-22 10:35:00,70.8,70.87,70.78,70.83,7900.0,52.5649,52.6169,52.55,52.5872,7900.0
2008-08-22 10:40:00,70.8,70.82,70.75,70.75,3200.0,52.5649,52.5797,52.5278,52.5278,3200.0
2008-08-22 10:45:00,70.77,70.82,70.77,70.79,1700.0,52.5426,52.5797,52.5426,52.5575,1700.0
2008-08-22 10:50:00,70.79,70.79,70.69,70.69,14800.0,52.5575,52.5575,52.4832,52.4832,14800.0
2008-08-22 10:55:00,70.71,70.73,70.67,70.68,4500.0,52.4981,52.5129,52.4684,52.4758,4500.0
2008-08-22 11:00:00,70.67,70.71,70.64,70.71,4900.0,52.4684,52.4981,52.4461,52.4981,4900.0
2008-08-22 11:05:00,70.69,70.69,70.65,70.68,3400.0,52.4832,52.4832,52.4535,52.4758,3400.0
2008-08-22 11:10:00,70.65,70.65,70.59,70.63,8900.0,52.4535,52.4535,52.409,52.4387,8900.0
2008-08-22 11:15:00,70.64,70.67,70.63,70.65,12100.0,52.4461,52.4684,52.4387,52.4535,12100.0
2008-08-22 11:20:00,70.69,70.7,70.63,70.64,2400.0,52.4832,52.4906,52.4387,52.4461,2400.0
2008-08-22 11:25:00,70.63,70.63,70.59,70.59,3700.0,52.4387,52.4387,52.409,52.409,3700.0
2008-08-22 11:30:00,70.59,70.64,70.59,70.61,33500.0,52.409,52.4461,52.409,52.4238,33500.0
2008-08-22 11:35:00,70.61,70.64,70.56,70.56,13000.0,52.4238,52.4461,52.3867,52.3867,13000.0
2008-08-22 11:40:00,70.55,70.57,70.51,70.54,10700.0,52.3793,52.3941,52.3496,52.3719,10700.0
2008-08-22 11:45:00,70.52,70.56,70.5,70.54,6500.0,52.357,52.3867,52.3422,52.3719,6500.0
2008-08-22 11:50:00,70.55,70.55,70.53,70.53,4500.0,52.3793,52.3793,52.3644,52.3644,4500.0
2008-08-22 11:55:00,70.53,70.54,70.51,70.54,2600.0,52.3644,52.3719,52.3496,52.3719,2600.0
2008-08-22 12:00:00,70.56,70.56,70.43,70.43,7700.0,52.3867,52.3867,52.2902,52.2902,7700.0
2008-08-22 12:05:00,70.42,70.42,70.38,70.39,8600.0,52.2828,52.2828,52.2531,52.2605,8600.0
2008-08-22 12:10:00,70.38,70.39,70.36,70.39,3300.0,52.2531,52.2605,52.2382,52.2605,3300.0
2008-08-22 12:15:00,70.4,70.44,70.38,70.38,5300.0,52.2679,52.2976,52.2531,52.2531,5300.0
2008-08-22 12:20:00,70.38,70.38,70.33,70.37,6100.0,52.2531,52.2531,52.2159,52.2456,6100.0
2008-08-22 12:25:00,70.38,70.4,70.37,70.38,2200.0,52.2531,52.2679,52.2456,52.2531,2200.0
2008-08-22 12:30:00,70.39,70.46,70.35,70.46,17600.0,52.2605,52.3125,52.2308,52.3125,17600.0
2008-08-22 12:35:00,70.44,70.46,70.42,70.42,4600.0,52.2976,52.3125,52.2828,52.2828,4600.0
2008-08-22 12:40:00,70.41,70.49,70.41,70.45,2000.0,52.2753,52.3347,52.2753,52.305,2000.0
2008-08-22 12:45:00,70.47,70.48,70.42,70.43,4600.0,52.3199,52.3273,52.2828,52.2902,4600.0
2008-08-22 12:50:00,70.41,70.48,70.41,70.48,3200.0,52.2753,52.3273,52.2753,52.3273,3200.0
2008-08-22 12:55:00,70.51,70.52,70.5,70.5,2000.0,52.3496,52.357,52.3422,52.3422,2000.0
2008-08-22 13:00:00,70.51,70.63,70.49,70.6,8100.0,52.3496,52.4387,52.3347,52.4164,8100.0
2008-08-22 13:05:00,70.61,70.63,70.6,70.62,2300.0,52.4238,52.4387,52.4164,52.4312,2300.0
2008-08-22 13:10:00,70.63,70.68,70.63,70.67,7400.0,52.4387,52.4758,52.4387,52.4684,7400.0
2008-08-22 13:15:00,70.68,70.7,70.67,70.67,1100.0,52.4758,52.4906,52.4684,52.4684,1100.0
2008-08-22 13:20:00,70.62,70.66,70.62,70.64,1300.0,52.4312,52.4609,52.4312,52.4461,1300.0
2008-08-22 13:25:00,70.67,70.69,70.65,70.66,2200.0,52.4684,52.4832,52.4535,52.4609,2200.0
2008-08-22 13:30:00,70.65,70.71,70.64,70.65,4000.0,52.4535,52.4981,52.4461,52.4535,4000.0
2008-08-22 13:35:00,70.64,70.65,70.62,70.65,4800.0,52.4461,52.4535,52.4312,52.4535,4800.0
2008-08-22 13:40:00,70.66,70.75,70.63,70.68,42400.0,52.4609,52.5278,52.4387,52.4758,42400.0
2008-08-22 13:45:00,70.7,70.8,70.65,70.7,21100.0,52.4906,52.5649,52.4535,52.4906,21100.0
2008-08-22 13:50:00,70.7,70.72,70.68,70.68,7000.0,52.4906,52.5055,52.4758,52.4758,7000.0
2008-08-22 13:55:00,70.68,70.68,70.65,70.67,4200.0,52.4758,52.4758,52.4535,52.4684,4200.0
2008-08-22 14:00:00,70.64,70.66,70.57,70.57,1400.0,52.4461,52.4609,52.3941,52.3941,1400.0
2008-08-22 14:05:00,70.58,70.6,70.52,70.52,9000.0,52.4015,52.4164,52.357,52.357,9000.0
2008-08-22 14:10:00,70.54,70.54,70.52,70.52,1100.0,52.3719,52.3719,52.357,52.357,1100.0
2008-08-22 14:15:00,70.52,70.59,70.51,70.57,16500.0,52.357,52.409,52.3496,52.3941,16500.0
2008-08-22 14:20:00,70.58,70.69,70.58,70.67,4400.0,52.4015,52.4832,52.4015,52.4684,4400.0
2008-08-22 14:25:00,70.71,70.71,70.64,70.64,4400.0,52.4981,52.4981,52.4461,52.4461,4400.0
2008-08-22 14:30:00,70.66,70.68,70.64,70.65,4400.0,52.4609,52.4758,52.4461,52.4535,4400.0
2008-08-22 14:35:00,70.66,70.7,70.66,70.7,3400.0,52.4609,52.4906,52.4609,52.4906,3400.0
2008-08-22 14:40:00,70.69,70.77,70.69,70.72,16100.0,52.4832,52.5426,52.4832,52.5055,16100.0
2008-08-22 14:45:00,70.72,70.72,70.6,70.6,11800.0,52.5055,52.5055,52.4164,52.4164,11800.0
2008-08-22 14:50:00,70.59,70.64,70.59,70.61,2800.0,52.409,52.4461,52.409,52.4238,2800.0
2008-08-22 14:55:00,70.61,70.64,70.61,70.62,4100.0,52.4238,52.4461,52.4238,52.4312,4100.0
2008-08-22 15:00:00,70.64,70.65,70.55,70.56,5300.0,52.4461,52.4535,52.3793,52.3867,5300.0
2008-08-22 15:05:00,70.55,70.61,70.55,70.61,3500.0,52.3793,52.4238,52.3793,52.4238,3500.0
2008-08-22 15:10:00,70.61,70.68,70.6,70.65,20800.0,52.4238,52.4758,52.4164,52.4535,20800.0
2008-08-22 15:15:00,70.63,70.67,70.63,70.66,4900.0,52.4387,52.4684,52.4387,52.4609,4900.0
2008-08-22 15:20:00,70.65,70.66,70.59,70.62,9000.0,52.4535,52.4609,52.409,52.4312,9000.0
2008-08-22 15:25:00,70.63,70.64,70.61,70.61,4000.0,52.4387,52.4461,52.4238,52.4238,4000.0
2008-08-22 15:30:00,70.64,70.73,70.64,70.71,18700.0,52.4461,52.5129,52.4461,52.4981,18700.0
2008-08-22 15:35:00,70.71,70.81,70.69,70.77,2200.0,52.4981,52.5723,52.4832,52.5426,2200.0
2008-08-22 15:40:00,70.76,70.77,70.71,70.73,3500.0,52.5352,52.5426,52.4981,52.5129,3500.0
2008-08-22 15:45:00,70.74,70.77,70.74,70.77,1800.0,52.5203,52.5426,52.5203,52.5426,1800.0
2008-08-22 15:50:00,70.77,70.79,70.76,70.77,5000.0,52.5426,52.5575,52.5352,52.5426,5000.0
2008-08-22 15:55:00,70.78,70.79,70.75,70.79,7200.0,52.55,52.5575,52.5278,52.5575,7200.0
2008-08-25 09:30:00,70.49,70.49,70.33,70.37,21400.0,52.3347,52.3347,52.2159,52.2456,21400.0
2008-08-25 09:35:00,70.4,70.4,70.27,70.32,9300.0,52.2679,52.2679,52.1714,52.2085,9300.0
2008-08-25 09:40:00,70.33,70.41,70.29,70.29,9200.0,52.2159,52.2753,52.1862,52.1862,9200.0
2008-08-25 09:45:00,70.29,70.3,70.19,70.26,12200.0,52.1862,52.1937,52.112,52.164,12200.0
2008-08-25 09:50:00,70.25,70.26,70.2,70.2,5200.0,52.1565,52.164,52.1194,52.1194,5200.0
2008-08-25 09:55:00,70.2,70.28,70.2,70.22,8800.0,52.1194,52.1788,52.1194,52.1343,8800.0
2008-08-25 10:00:00,70.24,70.36,70.17,70.21,50400.0,52.1491,52.2382,52.0971,52.1268,50400.0
2008-08-25 10:05:00,70.23,70.31,70.21,70.24,19900.0,52.1417,52.2011,52.1268,52.1491,19900.0
2008-08-25 10:10:00,70.23,70.33,70.23,70.24,8000.0,52.1417,52.2159,52.1417,52.1491,8000.0
2008-08-25 10:15:00,70.29,70.34,70.29,70.32,3300.0,52.1862,52.2234,52.1862,52.2085,3300.0
2008-08-25 10:20:00,70.31,70.34,70.28,70.29,3100.0,52.2011,52.2234,52.1788,52.1862,3100.0
2008-08-25 10:25:00,70.29,70.33,70.26,70.28,4900.0,52.1862,52.2159,52.164,52.1788,4900.0
2008-08-25 10:30:00,70.28,70.28,70.2,70.21,4800.0,52.1788,52.1788,52.1194,52.1268,4800.0
2008-08-25 10:35:00,70.22,70.23,70.17,70.17,9500.0,52.1343,52.1417,52.0971,52.0971,9500.0
2008-08-25 10:40:00,70.17,70.22,70.17,70.22,3900.0,52.0971,52.1343,52.0971,52.1343,3900.0
2008-08-25 10:45:00,70.23,70.23,70.1,70.1,11500.0,52.1417,52.1417,52.0452,52.0452,11500.0
2008-08-25 10:50:00,70.1,70.1,69.96,69.97,7300.0,52.0452,52.0452,51.9412,51.9487,7300.0
2008-08-25 10:55:00,69.98,70.02,69.97,70.0,2800.0,51.9561,51.9858,51.9487,51.9709,2800.0
2008-08-25 11:00:00,70.0,70.0,69.95,69.96,3500.0,51.9709,51.9709,51.9338,51.9412,3500.0
2008-08-25 11:05:00,70.0,70.02,69.96,69.96,5900.0,51.9709,51.9858,51.9412,51.9412,5900.0
2008-08-25 11:10:00,69.96,69.97,69.91,69.91,1400.0,51.9412,51.9487,51.9041,51.9041,1400.0
2008-08-25 11:15:00,69.89,69.92,69.88,69.89,2000.0,51.8893,51.9115,51.8818,51.8893,2000.0
2008-08-25 11:20:00,69.91,69.92,69.9,69.92,1800.0,51.9041,51.9115,51.8967,51.9115,1800.0
2008-08-25 11:25:00,69.94,70.79,69.92,69.93,8900.0,51.9264,52.5575,51.9115,51.919,8900.0
2008-08-25 11:30:00,69.93,69.93,69.89,69.9,3300.0,51.919,51.919,51.8893,51.8967,3300.0
2008-08-25 11:35:00,69.9,69.92,69.89,69.92,2000.0,51.8967,51.9115,51.8893,51.9115,2000.0
2008-08-25 11:40:00,69.92,69.95,69.9,69.95,2700.0,51.9115,51.9338,51.8967,51.9338,2700.0
2008-08-25 11:45:00,69.94,69.94,69.9,69.94,11600.0,51.9264,51.9264,51.8967,51.9264,11600.0
2008-08-25 11:50:00,69.94,69.94,69.86,69.87,3400.0,51.9264,51.9264,51.867,51.8744,3400.0
2008-08-25 11:55:00,69.87,69.87,69.57,69.61,23800.0,51.8744,51.8744,51.6517,51.6814,23800.0
2008-08-25 12:00:00,69.61,69.62,69.54,69.59,4600.0,51.6814,51.6888,51.6294,51.6665,4600.0
2008-08-25 12:05:00,69.6,69.6,69.51,69.57,4000.0,51.674,51.674,51.6071,51.6517,4000.0
2008-08-25 12:10:00,69.55,69.62,69.55,69.6,2800.0,51.6368,51.6888,51.6368,51.674,2800.0
2008-08-25 12:15:00,69.57,69.6,69.46,69.48,9800.0,51.6517,51.674,51.57,51.5849,9800.0
2008-08-25 12:20:00,69.48,69.49,69.45,69.48,3100.0,51.5849,51.5923,51.5626,51.5849,3100.0
2008-08-25 12:25:00,69.48,69.49,69.44,69.48,4500.0,51.5849,51.5923,51.5552,51.5849,4500.0
2008-08-25 12:30:00,69.48,69.49,69.43,69.46,6600.0,51.5849,51.5923,51.5477,51.57,6600.0
2008-08-25 12:35:00,69.47,69.51,69.46,69.49,2800.0,51.5774,51.6071,51.57,51.5923,2800.0
2008-08-25 12:40:00,69.51,69.54,69.5,69.52,15000.0,51.6071,51.6294,51.5997,51.6146,15000.0
2008-08-25 12:45:00,69.51,69.52,69.5,69.51,1900.0,51.6071,51.6146,51.5997,51.6071,1900.0
2008-08-25 12:50:00,69.46,69.48,69.39,69.42,5200.0,51.57,51.5849,51.518,51.5403,5200.0
2008-08-25 12:55:00,69.41,69.51,69.4,69.49,20500.0,51.5329,51.6071,51.5255,51.5923,20500.0
2008-08-25 13:00:00,69.48,69.6,69.48,69.57,40800.0,51.5849,51.674,51.5849,51.6517,40800.0
2008-08-25 13:05:00,69.59,69.61,69.57,69.61,13600.0,51.6665,51.6814,51.6517,51.6814,13600.0
2008-08-25 13:10:00,69.57,69.57,69.53,69.56,6900.0,51.6517,51.6517,51.622,51.6443,6900.0
2008-08-25 13:15:00,69.56,69.57,69.49,69.53,8500.0,51.6443,51.6517,51.5923,51.622,8500.0
2008-08-25 13:20:00,69.5,69.59,69.5,69.59,7600.0,51.5997,51.6665,51.5997,51.6665,7600.0
2008-08-25 13:25:00,69.59,69.64,69.57,69.58,18800.0,51.6665,51.7037,51.6517,51.6591,18800.0
2008-08-25 13:30:00,69.61,69.63,69.59,69.62,2500.0,51.6814,51.6962,51.6665,51.6888,2500.0
2008-08-25 13:35:00,69.61,69.64,69.61,69.62,11800.0,51.6814,51.7037,51.6814,51.6888,11800.0
2008-08-25 13:40:00,69.66,69.68,69.63,69.64,8100.0,51.7185,51.7334,51.6962,51.7037,8100.0
2008-08-25 13:45:00,69.61,69.61,69.58,69.6,1000.0,51.6814,51.6814,51.6591,51.674,1000.0
2008-08-25 13:50:00,69.62,69.64,69.6,69.64,5300.0,51.6888,51.7037,51.674,51.7037,5300.0
2008-08-25 13:55:00,69.64,69.67,69.64,69.67,4400.0,51.7037,51.7259,51.7037,51.7259,4400.0
2008-08-25 14:00:00,69.6,69.62,69.58,69.58,3500.0,51.674,51.6888,51.6591,51.6591,3500.0
2008-08-25 14:05:00,69.57,69.62,69.56,69.61,3700.0,51.6517,51.6888,51.6443,51.6814,3700.0
2008-08-25 14:10:00,69.62,69.62,69.57,69.57,2400.0,51.6888,51.6888,51.6517,51.6517,2400.0
2008-08-25 14:15:00,69.53,69.58,69.51,69.58,24500.0,51.622,51.6591,51.6071,51.6591,24500.0
2008-08-25 14:20:00,69.58,69.59,69.55,69.59,1200.0,51.6591,51.6665,51.6368,51.6665,1200.0
2008-08-25 14:25:00,69.55,69.57,69.53,69.57,4500.0,51.6368,51.6517,51.622,51.6517,4500.0
2008-08-25 14:30:00,69.58,69.59,69.54,69.56,4300.0,51.6591,51.6665,51.6294,51.6443,4300.0
2008-08-25 14:35:00,69.55,69.56,69.53,69.56,7700.0,51.6368,51.6443,51.622,51.6443,7700.0
2008-08-25 14:40:00,69.56,69.64,69.54,69.64,11300.0,51.6443,51.7037,51.6294,51.7037,11300.0
2008-08-25 14:45:00,69.64,69.71,69.64,69.66,6300.0,51.7037,51.7556,51.7037,51.7185,6300.0
2008-08-25 14:50:00,69.66,69.68,69.66,69.66,2400.0,51.7185,51.7334,51.7185,51.7185,2400.0
2008-08-25 14:55:00,69.61,69.61,69.48,69.51,16700.0,51.6814,51.6814,51.5849,51.6071,16700.0
2008-08-25 15:00:00,69.51,69.56,69.5,69.53,13400.0,51.6071,51.6443,51.5997,51.622,13400.0
2008-08-25 15:05:00,69.48,69.53,69.46,69.53,1300.0,51.5849,51.622,51.57,51.622,1300.0
2008-08-25 15:10:00,69.53,69.54,69.49,69.49,9200.0,51.622,51.6294,51.5923,51.5923,9200.0
2008-08-25 15:15:00,69.51,69.54,69.5,69.53,11100.0,51.6071,51.6294,51.5997,51.622,11100.0
2008-08-25 15:20:00,69.51,69.53,69.46,69.49,16300.0,51.6071,51.622,51.57,51.5923,16300.0
2008-08-25 15:25:00,69.48,69.53,69.48,69.5,4500.0,51.5849,51.622,51.5849,51.5997,4500.0
2008-08-25 15:30:00,69.5,69.5,69.44,69.49,6800.0,51.5997,51.5997,51.5552,51.5923,6800.0
2008-08-25 15:35:00,69.48,69.52,69.42,69.43,10200.0,51.5849,51.6146,51.5403,51.5477,10200.0
2008-08-25 15:40:00,69.41,69.44,69.35,69.39,11700.0,51.5329,51.5552,51.4883,51.518,11700.0
2008-08-25 15:45:00,69.41,69.56,69.4,69.53,8800.0,51.5329,51.6443,51.5255,51.622,8800.0
2008-08-25 15:50:00,69.49,69.53,69.47,69.53,6000.0,51.5923,51.622,51.5774,51.622,6000.0
2008-08-25 15:55:00,69.52,69.56,69.47,69.51,19400.0,51.6146,51.6443,51.5774,51.6071,19400.0
2008-08-26 09:30:00,69.43,69.54,69.31,69.31,12200.0,51.5477,51.6294,51.4586,51.4586,12200.0
2008-08-26 09:35:00,69.34,69.41,69.33,69.41,4800.0,51.4809,51.5329,51.4735,51.5329,4800.0
2008-08-26 09:40:00,69.39,69.64,69.38,69.64,5900.0,51.518,51.7037,51.5106,51.7037,5900.0
2008-08-26 09:45:00,69.61,69.63,69.55,69.59,11100.0,51.6814,51.6962,51.6368,51.6665,11100.0
2008-08-26 09:50:00,69.6,69.61,69.53,69.53,2800.0,51.674,51.6814,51.622,51.622,2800.0
2008-08-26 09:55:00,69.53,69.57,69.46,69.57,5400.0,51.622,51.6517,51.57,51.6517,5400.0
2008-08-26 10:00:00,69.57,69.7,69.55,69.69,18500.0,51.6517,51.7482,51.6368,51.7408,18500.0
2008-08-26 10:05:00,69.66,69.71,69.63,69.64,11600.0,51.7185,51.7556,51.6962,51.7037,11600.0
2008-08-26 10:10:00,69.71,69.72,69.64,69.64,3900.0,51.7556,51.763,51.7037,51.7037,3900.0
2008-08-26 10:15:00,69.62,69.66,69.59,69.6,4000.0,51.6888,51.7185,51.6665,51.674,4000.0
2008-08-26 10:20:00,69.6,69.7,69.6,69.69,10100.0,51.674,51.7482,51.674,51.7408,10100.0
2008-08-26 10:25:00,69.66,69.72,69.65,69.71,6100.0,51.7185,51.763,51.7111,51.7556,6100.0
2008-08-26 10:30:00,69.71,69.89,69.71,69.89,6300.0,51.7556,51.8893,51.7556,51.8893,6300.0
2008-08-26 10:35:00,69.89,69.93,69.85,69.9,13500.0,51.8893,51.919,51.8596,51.8967,13500.0
2008-08-26 10:40:00,69.91,69.93,69.88,69.88,23600.0,51.9041,51.919,51.8818,51.8818,23600.0
2008-08-26 10:45:00,69.89,69.89,69.84,69.85,10800.0,51.8893,51.8893,51.8521,51.8596,10800.0
2008-08-26 10:50:00,69.86,69.86,69.81,69.81,1600.0,51.867,51.867,51.8299,51.8299,1600.0
2008-08-26 10:55:00,69.81,69.85,69.81,69.84,6200.0,51.8299,51.8596,51.8299,51.8521,6200.0
2008-08-26 11:00:00,69.84,69.87,69.51,69.87,4200.0,51.8521,51.8744,51.6071,51.8744,4200.0
2008-08-26 11:05:00,69.87,69.87,69.75,69.77,7200.0,51.8744,51.8744,51.7853,51.8002,7200.0
2008-08-26 11:10:00,69.75,69.76,69.74,69.75,2500.0,51.7853,51.7927,51.7779,51.7853,2500.0
2008-08-26 11:15:00,69.77,69.79,69.75,69.76,3100.0,51.8002,51.815,51.7853,51.7927,3100.0
2008-08-26 11:20:00,69.77,69.77,69.69,69.69,7300.0,51.8002,51.8002,51.7408,51.7408,7300.0
2008-08-26 11:25:00,69.7,69.73,69.69,69.7,4500.0,51.7482,51.7705,51.7408,51.7482,4500.0
2008-08-26 11:30:00,69.7,69.7,69.6,69.6,2400.0,51.7482,51.7482,51.674,51.674,2400.0
2008-08-26 11:35:00,69.59,69.62,69.51,69.54,5000.0,51.6665,51.6888,51.6071,51.6294,5000.0
2008-08-26 11:40:00,69.54,69.6,69.54,69.58,5200.0,51.6294,51.674,51.6294,51.6591,5200.0
2008-08-26 11:45:00,69.57,69.62,69.57,69.58,3000.0,51.6517,51.6888,51.6517,51.6591,3000.0
2008-08-26 11:50:00,69.59,69.6,69.58,69.6,3200.0,51.6665,51.674,51.6591,51.674,3200.0
2008-08-26 11:55:00,69.61,69.64,69.6,69.64,1800.0,51.6814,51.7037,51.674,51.7037,1800.0
2008-08-26 12:00:00,69.61,69.66,69.6,69.62,7100.0,51.6814,51.7185,51.674,51.6888,7100.0
2008-08-26 12:05:00,69.63,69.68,69.63,69.66,16200.0,51.6962,51.7334,51.6962,51.7185,16200.0
2008-08-26 12:10:00,69.65,69.65,69.62,69.63,1000.0,51.7111,51.7111,51.6888,51.6962,1000.0
2008-08-26 12:15:00,69.64,69.65,69.61,69.65,2100.0,51.7037,51.7111,51.6814,51.7111,2100.0
2008-08-26 12:20:00,69.65,69.72,69.65,69.68,3100.0,51.7111,51.763,51.7111,51.7334,3100.0
2008-08-26 12:25:00,69.69,69.69,69.57,69.57,2800.0,51.7408,51.7408,51.6517,51.6517,2800.0
2008-08-26 12:30:00,69.58,69.62,69.58,69.59,4000.0,51.6591,51.6888,51.6591,51.6665,4000.0
2008-08-26 12:35:00,69.58,69.61,69.58,69.59,1600.0,51.6591,51.6814,51.6591,51.6665,1600.0
2008-08-26 12:40:00,69.57,69.68,69.57,69.67,6200.0,51.6517,51.7334,51.6517,51.7259,6200.0
2008-08-26 12:45:00,69.68,69.71,69.65,69.66,5600.0,51.7334,51.7556,51.7111,51.7185,5600.0
2008-08-26 12:50:00,69.66,69.66,69.57,69.59,9000.0,51.7185,51.7185,51.6517,51.6665,9000.0
2008-08-26 12:55:00,69.59,69.6,69.57,69.6,3600.0,51.6665,51.674,51.6517,51.674,3600.0
2008-08-26 13:00:00,69.57,69.57,69.53,69.56,6000.0,51.6517,51.6517,51.622,51.6443,6000.0
2008-08-26 13:05:00,69.56,69.59,69.56,69.59,2000.0,51.6443,51.6665,51.6443,51.6665,2000.0
2008-08-26 13:10:00,69.58,69.59,69.56,69.56,2700.0,51.6591,51.6665,51.6443,51.6443,2700.0
2008-08-26 13:15:00,69.57,69.57,69.51,69.51,2600.0,51.6517,51.6517,51.6071,51.6071,2600.0
2008-08-26 13:20:00,69.54,69.56,69.54,69.56,2200.0,51.6294,51.6443,51.6294,51.6443,2200.0
2008-08-26 13:25:00,69.55,69.56,69.51,69.51,700.0,51.6368,51.6443,51.6071,51.6071,700.0
2008-08-26 13:30:00,69.49,69.49,69.43,69.46,46700.0,51.5923,51.5923,51.5477,51.57,46700.0
2008-08-26 13:35:00,69.47,69.5,69.47,69.48,3700.0,51.5774,51.5997,51.5774,51.5849,3700.0
2008-08-26 13:40:00,69.47,69.5,69.46,69.46,5900.0,51.5774,51.5997,51.57,51.57,5900.0
2008-08-26 13:45:00,69.46,69.46,69.42,69.44,3000.0,51.57,51.57,51.5403,51.5552,3000.0
2008-08-26 13:50:00,69.44,69.54,69.44,69.53,7300.0,51.5552,51.6294,51.5552,51.622,7300.0
2008-08-26 13:55:00,69.47,69.49,69.47,69.47,7400.0,51.5774,51.5923,51.5774,51.5774,7400.0
2008-08-26 14:00:00,69.44,69.49,69.37,69.46,9500.0,51.5552,51.5923,51.5032,51.57,9500.0
2008-08-26 14:05:00,69.44,69.53,69.4,69.52,8900.0,51.5552,51.622,51.5255,51.6146,8900.0
2008-08-26 14:10:00,69.51,69.55,69.51,69.55,10500.0,51.6071,51.6368,51.6071,51.6368,10500.0
2008-08-26 14:15:00,69.53,69.53,69.4,69.43,3300.0,51.622,51.622,51.5255,51.5477,3300.0
2008-08-26 14:20:00,69.44,69.44,69.39,69.4,1500.0,51.5552,51.5552,51.518,51.5255,1500.0
2008-08-26 14:25:00,69.39,69.39,69.3,69.33,4200.0,51.518,51.518,51.4512,51.4735,4200.0
2008-08-26 14:30:00,69.32,69.37,69.29,69.33,28600.0,51.4661,51.5032,51.4438,51.4735,28600.0
2008-08-26 14:35:00,69.31,69.37,69.3,69.37,6500.0,51.4586,51.5032,51.4512,51.5032,6500.0
2008-08-26 14:40:00,69.34,69.34,69.29,69.29,2300.0,51.4809,51.4809,51.4438,51.4438,2300.0
2008-08-26 14:45:00,69.26,69.36,69.25,69.35,2700.0,51.4215,51.4958,51.4141,51.4883,2700.0
2008-08-26 14:50:00,69.33,69.38,69.32,69.32,6900.0,51.4735,51.5106,51.4661,51.4661,6900.0
2008-08-26 14:55:00,69.37,69.37,69.29,69.3,8000.0,51.5032,51.5032,51.4438,51.4512,8000.0
2008-08-26 15:00:00,69.33,69.35,69.31,69.33,6000.0,51.4735,51.4883,51.4586,51.4735,6000.0
2008-08-26 15:05:00,69.35,69.42,69.3,69.32,7800.0,51.4883,51.5403,51.4512,51.4661,7800.0
2008-08-26 15:10:00,69.28,69.46,69.27,69.44,17000.0,51.4364,51.57,51.4289,51.5552,17000.0
2008-08-26 15:15:00,69.44,69.53,69.43,69.5,54000.0,51.5552,51.622,51.5477,51.5997,54000.0
2008-08-26 15:20:00,69.48,69.5,69.45,69.47,6700.0,51.5849,51.5997,51.5626,51.5774,6700.0
2008-08-26 15:25:00,69.47,69.48,69.42,69.48,5100.0,51.5774,51.5849,51.5403,51.5849,5100.0
2008-08-26 15:30:00,69.51,69.56,69.51,69.56,2500.0,51.6071,51.6443,51.6071,51.6443,2500.0
2008-08-26 15:35:00,69.58,69.63,69.56,69.56,16900.0,51.6591,51.6962,51.6443,51.6443,16900.0
2008-08-26 15:40:00,69.62,69.65,69.56,69.56,110000.0,51.6888,51.7111,51.6443,51.6443,110000.0
2008-08-26 15:45:00,69.56,69.65,69.56,69.63,5000.0,51.6443,51.7111,51.6443,51.6962,5000.0
2008-08-26 15:50:00,69.64,69.7,69.64,69.67,9700.0,51.7037,51.7482,51.7037,51.7259,9700.0
2008-08-26 15:55:00,69.67,69.7,69.63,69.7,10900.0,51.7259,51.7482,51.6962,51.7482,10900.0
2008-08-26 16:00:00,69.67,69.7,69.67,69.7,500.0,51.7259,51.7482,51.7259,51.7482,500.0
2008-08-26 16:05:00,69.7,69.7,69.7,69.7,0.0,51.7482,51.7482,51.7482,51.7482,0.0
2008-08-26 16:10:00,69.7,69.7,69.7,69.7,9900.0,51.7482,51.7482,51.7482,51.7482,9900.0
2008-08-27 09:30:00,69.85,69.85,69.72,69.74,20400.0,51.8596,51.8596,51.763,51.7779,20400.0
2008-08-27 09:35:00,69.7,69.89,69.7,69.89,19700.0,51.7482,51.8893,51.7482,51.8893,19700.0
2008-08-27 09:40:00,69.89,69.91,69.81,69.81,6500.0,51.8893,51.9041,51.8299,51.8299,6500.0
2008-08-27 09:45:00,69.81,69.81,69.74,69.76,7500.0,51.8299,51.8299,51.7779,51.7927,7500.0
2008-08-27 09:50:00,69.75,69.75,69.67,69.7,2000.0,51.7853,51.7853,51.7259,51.7482,2000.0
2008-08-27 09:55:00,69.69,69.73,69.69,69.73,3200.0,51.7408,51.7705,51.7408,51.7705,3200.0
2008-08-27 10:00:00,69.73,69.86,69.7,69.7,15800.0,51.7705,51.867,51.7482,51.7482,15800.0
2008-08-27 10:05:00,69.83,69.91,69.82,69.91,5300.0,51.8447,51.9041,51.8373,51.9041,5300.0
2008-08-27 10:10:00,69.88,69.89,69.83,69.83,2200.0,51.8818,51.8893,51.8447,51.8447,2200.0
2008-08-27 10:15:00,69.83,69.96,69.83,69.94,4600.0,51.8447,51.9412,51.8447,51.9264,4600.0
2008-08-27 10:20:00,69.95,70.07,69.95,70.06,4800.0,51.9338,52.0229,51.9338,52.0155,4800.0
2008-08-27 10:25:00,70.06,70.06,70.02,70.03,3500.0,52.0155,52.0155,51.9858,51.9932,3500.0
2008-08-27 10:30:00,70.06,70.14,70.06,70.14,6500.0,52.0155,52.0749,52.0155,52.0749,6500.0
2008-08-27 10:35:00,70.11,70.18,70.1,70.15,14100.0,52.0526,52.1046,52.0452,52.0823,14100.0
2008-08-27 10:40:00,70.11,70.15,70.1,70.14,6100.0,52.0526,52.0823,52.0452,52.0749,6100.0
2008-08-27 10:45:00,70.16,70.18,70.1,70.1,10200.0,52.0897,52.1046,52.0452,52.0452,10200.0
2008-08-27 10:50:00,70.08,70.12,70.04,70.04,4300.0,52.0303,52.06,52.0006,52.0006,4300.0
2008-08-27 10:55:00,70.03,70.09,70.01,70.08,15200.0,51.9932,52.0378,51.9784,52.0303,15200.0
2008-08-27 11:00:00,70.05,70.05,69.96,69.96,7000.0,52.0081,52.0081,51.9412,51.9412,7000.0
2008-08-27 11:05:00,69.96,69.99,69.95,69.96,3800.0,51.9412,51.9635,51.9338,51.9412,3800.0
2008-08-27 11:10:00,69.97,70.03,69.97,70.01,7400.0,51.9487,51.9932,51.9487,51.9784,7400.0
2008-08-27 11:15:00,70.01,70.03,69.98,70.03,5900.0,51.9784,51.9932,51.9561,51.9932,5900.0
2008-08-27 11:20:00,70.04,70.08,70.04,70.06,6100.0,52.0006,52.0303,52.0006,52.0155,6100.0
2008-08-27 11:25:00,70.05,70.05,69.94,69.94,4000.0,52.0081,52.0081,51.9264,51.9264,4000.0
2008-08-27 11:30:00,69.92,69.92,69.86,69.9,3400.0,51.9115,51.9115,51.867,51.8967,3400.0
2008-08-27 11:35:00,69.91,69.91,69.85,69.86,6200.0,51.9041,51.9041,51.8596,51.867,6200.0
2008-08-27 11:40:00,69.88,69.9,69.88,69.89,2500.0,51.8818,51.8967,51.8818,51.8893,2500.0
2008-08-27 11:45:00,69.97,69.97,69.91,69.96,6700.0,51.9487,51.9487,51.9041,51.9412,6700.0
2008-08-27 11:50:00,69.95,69.95,69.92,69.93,3900.0,51.9338,51.9338,51.9115,51.919,3900.0
2008-08-27 11:55:00,69.9,69.95,69.87,69.95,4400.0,51.8967,51.9338,51.8744,51.9338,4400.0
2008-08-27 12:00:00,69.97,69.99,69.92,69.99,6900.0,51.9487,51.9635,51.9115,51.9635,6900.0
2008-08-27 12:05:00,70.03,70.14,70.01,70.13,10100.0,51.9932,52.0749,51.9784,52.0674,10100.0
2008-08-27 12:10:00,70.13,70.17,70.12,70.15,6000.0,52.0674,52.0971,52.06,52.0823,6000.0
2008-08-27 12:15:00,70.17,70.21,70.17,70.21,1400.0,52.0971,52.1268,52.0971,52.1268,1400.0
2008-08-27 12:20:00,70.24,70.29,70.24,70.27,3900.0,52.1491,52.1862,52.1491,52.1714,3900.0
2008-08-27 12:25:00,70.27,70.3,70.27,70.29,800.0,52.1714,52.1937,52.1714,52.1862,800.0
2008-08-27 12:30:00,70.29,70.33,70.29,70.32,2200.0,52.1862,52.2159,52.1862,52.2085,2200.0
2008-08-27 12:35:00,70.31,70.31,70.25,70.27,3300.0,52.2011,52.2011,52.1565,52.1714,3300.0
2008-08-27 12:40:00,70.27,70.37,70.25,70.36,6100.0,52.1714,52.2456,52.1565,52.2382,6100.0
2008-08-27 12:45:00,70.36,70.48,70.36,70.46,10700.0,52.2382,52.3273,52.2382,52.3125,10700.0
2008-08-27 12:50:00,70.46,70.47,70.41,70.41,2200.0,52.3125,52.3199,52.2753,52.2753,2200.0
2008-08-27 12:55:00,70.42,70.43,70.41,70.43,2100.0,52.2828,52.2902,52.2753,52.2902,2100.0
2008-08-27 13:00:00,70.41,70.42,70.36,70.36,3600.0,52.2753,52.2828,52.2382,52.2382,3600.0
2008-08-27 13:05:00,70.33,70.36,70.33,70.36,3700.0,52.2159,52.2382,52.2159,52.2382,3700.0
2008-08-27 13:10:00,70.36,70.38,70.35,70.37,2300.0,52.2382,52.2531,52.2308,52.2456,2300.0
2008-08-27 13:15:00,70.37,70.39,70.37,70.37,8600.0,52.2456,52.2605,52.2456,52.2456,8600.0
2008-08-27 13:20:00,70.34,70.34,70.27,70.28,7500.0,52.2234,52.2234,52.1714,52.1788,7500.0
2008-08-27 13:25:00,70.31,70.32,70.3,70.32,2800.0,52.2011,52.2085,52.1937,52.2085,2800.0
2008-08-27 13:30:00,70.34,70.34,70.3,70.32,900.0,52.2234,52.2234,52.1937,52.2085,900.0
2008-08-27 13:35:00,70.28,70.34,70.28,70.33,1400.0,52.1788,52.2234,52.1788,52.2159,1400.0
2008-08-27 13:40:00,70.32,70.39,70.32,70.39,3200.0,52.2085,52.2605,52.2085,52.2605,3200.0
2008-08-27 13:45:00,70.39,70.4,70.37,70.4,3500.0,52.2605,52.2679,52.2456,52.2679,3500.0
2008-08-27 13:50:00,70.32,70.32,70.3,70.3,1600.0,52.2085,52.2085,52.1937,52.1937,1600.0
2008-08-27 13:55:00,70.3,70.34,70.29,70.3,1500.0,52.1937,52.2234,52.1862,52.1937,1500.0
2008-08-27 14:00:00,70.26,70.26,70.26,70.26,1100.0,52.164,52.164,52.164,52.164,1100.0
2008-08-27 14:05:00,70.28,70.3,70.27,70.27,6800.0,52.1788,52.1937,52.1714,52.1714,6800.0
2008-08-27 14:10:00,70.25,70.27,70.22,70.23,4600.0,52.1565,52.1714,52.1343,52.1417,4600.0
2008-08-27 14:15:00,70.24,70.26,70.21,70.25,10300.0,52.1491,52.164,52.1268,52.1565,10300.0
2008-08-27 14:20:00,70.27,70.33,70.27,70.33,3000.0,52.1714,52.2159,52.1714,52.2159,3000.0
2008-08-27 14:25:00,70.32,70.37,70.31,70.34,18300.0,52.2085,52.2456,52.2011,52.2234,18300.0
2008-08-27 14:30:00,70.33,70.33,70.31,70.33,2800.0,52.2159,52.2159,52.2011,52.2159,2800.0
2008-08-27 14:35:00,70.35,70.37,70.32,70.37,9200.0,52.2308,52.2456,52.2085,52.2456,9200.0
2008-08-27 14:40:00,70.4,70.46,70.4,70.43,1900.0,52.2679,52.3125,52.2679,52.2902,1900.0
2008-08-27 14:45:00,70.45,70.45,70.4,70.4,2700.0,52.305,52.305,52.2679,52.2679,2700.0
2008-08-27 14:50:00,70.43,70.43,70.35,70.35,6000.0,52.2902,52.2902,52.2308,52.2308,6000.0
2008-08-27 14:55:00,70.34,70.34,70.28,70.29,5200.0,52.2234,52.2234,52.1788,52.1862,5200.0
2008-08-27 15:00:00,70.3,70.33,70.28,70.28,2400.0,52.1937,52.2159,52.1788,52.1788,2400.0
2008-08-27 15:05:00,70.28,70.34,70.28,70.34,1300.0,52.1788,52.2234,52.1788,52.2234,1300.0
2008-08-27 15:10:00,70.38,70.38,70.28,70.28,4500.0,52.2531,52.2531,52.1788,52.1788,4500.0
2008-08-27 15:15:00,70.28,70.28,70.15,70.16,10000.0,52.1788,52.1788,52.0823,52.0897,10000.0
2008-08-27 15:20:00,70.14,70.19,70.11,70.15,4300.0,52.0749,52.112,52.0526,52.0823,4300.0
2008-08-27 15:25:00,70.17,70.18,70.07,70.1,3900.0,52.0971,52.1046,52.0229,52.0452,3900.0
2008-08-27 15:30:00,70.1,70.13,70.04,70.13,4900.0,52.0452,52.0674,52.0006,52.0674,4900.0
2008-08-27 15:35:00,70.11,70.11,70.05,70.07,2900.0,52.0526,52.0526,52.0081,52.0229,2900.0
2008-08-27 15:40:00,70.09,70.16,70.08,70.16,1400.0,52.0378,52.0897,52.0303,52.0897,1400.0
2008-08-27 15:45:00,70.14,70.14,70.06,70.08,6900.0,52.0749,52.0749,52.0155,52.0303,6900.0
2008-08-27 15:50:00,70.11,70.22,70.11,70.22,7900.0,52.0526,52.1343,52.0526,52.1343,7900.0
2008-08-27 15:55:00,70.24,70.3,70.23,70.29,72500.0,52.1491,52.1937,52.1417,52.1862,72500.0
2008-08-27 16:00:00,70.21,70.37,70.21,70.37,5100.0,52.1268,52.2456,52.1268,52.2456,5100.0
2008-08-27 16:05:00,70.37,70.37,70.37,70.37,0.0,52.2456,52.2456,52.2456,52.2456,0.0
2008-08-27 16:10:00,70.37,70.37,70.37,70.37,0.0,52.2456,52.2456,52.2456,52.2456,0.0
2008-08-28 09:30:00,70.71,70.76,70.62,70.76,4500.0,52.4981,52.5352,52.4312,52.5352,4500.0
2008-08-28 09:35:00,70.76,70.85,70.76,70.81,8500.0,52.5352,52.602,52.5352,52.5723,8500.0
2008-08-28 09:40:00,70.77,70.84,70.7,70.73,8300.0,52.5426,52.5946,52.4906,52.5129,8300.0
2008-08-28 09:45:00,70.71,70.77,70.7,70.73,2900.0,52.4981,52.5426,52.4906,52.5129,2900.0
2008-08-28 09:50:00,70.72,70.72,70.21,70.7,5900.0,52.5055,52.5055,52.1268,52.4906,5900.0
2008-08-28 09:55:00,70.73,70.78,70.72,70.76,3800.0,52.5129,52.55,52.5055,52.5352,3800.0
2008-08-28 10:00:00,70.79,70.79,70.67,70.68,10200.0,52.5575,52.5575,52.4684,52.4758,10200.0
2008-08-28 10:05:00,70.69,70.72,70.67,70.72,9100.0,52.4832,52.5055,52.4684,52.5055,9100.0
2008-08-28 10:10:00,70.72,70.8,70.71,70.79,2200.0,52.5055,52.5649,52.4981,52.5575,2200.0
2008-08-28 10:15:00,70.83,70.83,70.74,70.75,11000.0,52.5872,52.5872,52.5203,52.5278,11000.0
2008-08-28 10:20:00,70.73,70.75,70.68,70.71,6100.0,52.5129,52.5278,52.4758,52.4981,6100.0
2008-08-28 10:25:00,70.71,70.74,70.7,70.74,5900.0,52.4981,52.5203,52.4906,52.5203,5900.0
2008-08-28 10:30:00,70.74,70.76,70.7,70.7,8300.0,52.5203,52.5352,52.4906,52.4906,8300.0
2008-08-28 10:35:00,70.72,70.78,70.72,70.75,9400.0,52.5055,52.55,52.5055,52.5278,9400.0
2008-08-28 10:40:00,70.75,70.87,70.73,70.85,8600.0,52.5278,52.6169,52.5129,52.602,8600.0
2008-08-28 10:45:00,70.89,70.92,70.87,70.88,8400.0,52.6317,52.654,52.6169,52.6243,8400.0
2008-08-28 10:50:00,70.87,70.91,70.87,70.89,91700.0,52.6169,52.6466,52.6169,52.6317,91700.0
2008-08-28 10:55:00,70.87,70.89,70.84,70.86,8800.0,52.6169,52.6317,52.5946,52.6094,8800.0
2008-08-28 11:00:00,70.87,70.87,70.8,70.8,17500.0,52.6169,52.6169,52.5649,52.5649,17500.0
2008-08-28 11:05:00,70.8,70.83,70.8,70.82,9700.0,52.5649,52.5872,52.5649,52.5797,9700.0
2008-08-28 11:10:00,70.82,70.84,70.8,70.82,2300.0,52.5797,52.5946,52.5649,52.5797,2300.0
2008-08-28 11:15:00,70.83,70.86,70.8,70.84,30400.0,52.5872,52.6094,52.5649,52.5946,30400.0
2008-08-28 11:20:00,70.86,70.86,70.76,70.76,4600.0,52.6094,52.6094,52.5352,52.5352,4600.0
2008-08-28 11:25:00,70.75,70.82,70.75,70.79,7100.0,52.5278,52.5797,52.5278,52.5575,7100.0
2008-08-28 11:30:00,70.79,70.85,70.79,70.83,10100.0,52.5575,52.602,52.5575,52.5872,10100.0
2008-08-28 11:35:00,70.83,70.86,70.79,70.8,13200.0,52.5872,52.6094,52.5575,52.5649,13200.0
2008-08-28 11:40:00,70.77,70.77,70.67,70.72,20700.0,52.5426,52.5426,52.4684,52.5055,20700.0
2008-08-28 11:45:00,70.72,70.79,70.68,70.79,11900.0,52.5055,52.5575,52.4758,52.5575,11900.0
2008-08-28 11:50:00,70.82,71.0,70.81,71.0,45700.0,52.5797,52.7134,52.5723,52.7134,45700.0
2008-08-28 11:55:00,71.01,71.06,71.0,71.03,6900.0,52.7208,52.7579,52.7134,52.7356,6900.0
2008-08-28 12:00:00,71.02,71.06,70.99,71.04,10000.0,52.7282,52.7579,52.7059,52.7431,10000.0
2008-08-28 12:05:00,71.03,71.03,71.0,71.01,3900.0,52.7356,52.7356,52.7134,52.7208,3900.0
2008-08-28 12:10:00,70.97,71.01,70.96,70.99,5600.0,52.6911,52.7208,52.6837,52.7059,5600.0
2008-08-28 12:15:00,71.0,71.03,70.98,70.98,14000.0,52.7134,52.7356,52.6985,52.6985,14000.0
2008-08-28 12:20:00,70.98,71.0,70.97,71.0,3600.0,52.6985,52.7134,52.6911,52.7134,3600.0
2008-08-28 12:25:00,70.99,71.07,70.99,71.06,3400.0,52.7059,52.7653,52.7059,52.7579,3400.0
2008-08-28 12:30:00,71.05,71.07,70.97,70.99,2600.0,52.7505,52.7653,52.6911,52.7059,2600.0
2008-08-28 12:35:00,70.99,70.99,70.92,70.95,5700.0,52.7059,52.7059,52.654,52.6763,5700.0
2008-08-28 12:40:00,70.94,70.98,70.92,70.93,7400.0,52.6688,52.6985,52.654,52.6614,7400.0
2008-08-28 12:45:00,70.95,70.95,70.93,70.95,1100.0,52.6763,52.6763,52.6614,52.6763,1100.0
2008-08-28 12:50:00,70.9,70.98,70.9,70.98,1600.0,52.6391,52.6985,52.6391,52.6985,1600.0
2008-08-28 12:55:00,71.0,71.02,70.98,70.99,1700.0,52.7134,52.7282,52.6985,52.7059,1700.0
2008-08-28 13:00:00,70.99,70.99,70.96,70.98,14000.0,52.7059,52.7059,52.6837,52.6985,14000.0
2008-08-28 13:05:00,70.97,70.98,70.95,70.96,10300.0,52.6911,52.6985,52.6763,52.6837,10300.0
2008-08-28 13:10:00,70.94,70.98,70.93,70.98,16500.0,52.6688,52.6985,52.6614,52.6985,16500.0
2008-08-28 13:15:00,70.97,70.97,70.95,70.97,1100.0,52.6911,52.6911,52.6763,52.6911,1100.0
2008-08-28 13:20:00,70.97,70.99,70.95,70.96,4300.0,52.6911,52.7059,52.6763,52.6837,4300.0
2008-08-28 13:25:00,70.97,71.02,70.96,71.02,1400.0,52.6911,52.7282,52.6837,52.7282,1400.0
2008-08-28 13:30:00,71.03,71.06,71.03,71.06,1400.0,52.7356,52.7579,52.7356,52.7579,1400.0
2008-08-28 13:35:00,71.07,71.07,71.06,71.06,2100.0,52.7653,52.7653,52.7579,52.7579,2100.0
2008-08-28 13:40:00,71.06,71.11,71.06,71.1,14400.0,52.7579,52.795,52.7579,52.7876,14400.0
2008-08-28 13:45:00,71.09,71.14,71.06,71.06,30100.0,52.7802,52.8173,52.7579,52.7579,30100.0
2008-08-28 13:50:00,71.06,71.07,71.03,71.05,3000.0,52.7579,52.7653,52.7356,52.7505,3000.0
2008-08-28 13:55:00,71.05,71.07,71.04,71.06,2000.0,52.7505,52.7653,52.7431,52.7579,2000.0
2008-08-28 14:00:00,71.04,71.04,70.97,70.98,5700.0,52.7431,52.7431,52.6911,52.6985,5700.0
2008-08-28 14:05:00,70.96,70.96,70.93,70.95,16500.0,52.6837,52.6837,52.6614,52.6763,16500.0
2008-08-28 14:10:00,70.97,71.05,70.97,71.05,9100.0,52.6911,52.7505,52.6911,52.7505,9100.0
2008-08-28 14:15:00,71.05,71.11,71.04,71.09,36300.0,52.7505,52.795,52.7431,52.7802,36300.0
2008-08-28 14:20:00,71.07,71.1,71.06,71.08,10400.0,52.7653,52.7876,52.7579,52.7728,10400.0
2008-08-28 14:25:00,71.08,71.09,71.06,71.09,11000.0,52.7728,52.7802,52.7579,52.7802,11000.0
2008-08-28 14:30:00,71.1,71.16,71.1,71.16,27900.0,52.7876,52.8322,52.7876,52.8322,27900.0
2008-08-28 14:35:00,71.18,71.19,71.14,71.15,8600.0,52.847,52.8544,52.8173,52.8247,8600.0
2008-08-28 14:40:00,71.16,71.18,71.12,71.15,3500.0,52.8322,52.847,52.8025,52.8247,3500.0
2008-08-28 14:45:00,71.14,71.16,71.14,71.16,300.0,52.8173,52.8322,52.8173,52.8322,300.0
2008-08-28 14:50:00,71.17,71.18,71.15,71.18,3900.0,52.8396,52.847,52.8247,52.847,3900.0
2008-08-28 14:55:00,71.19,71.2,71.12,71.12,16900.0,52.8544,52.8619,52.8025,52.8025,16900.0
2008-08-28 15:00:00,71.14,71.16,71.09,71.16,74600.0,52.8173,52.8322,52.7802,52.8322,74600.0
2008-08-28 15:05:00,71.17,71.18,71.15,71.16,12500.0,52.8396,52.847,52.8247,52.8322,12500.0
2008-08-28 15:10:00,71.17,71.18,71.11,71.11,2300.0,52.8396,52.847,52.795,52.795,2300.0
2008-08-28 15:15:00,71.12,71.14,71.11,71.14,2200.0,52.8025,52.8173,52.795,52.8173,2200.0
2008-08-28 15:20:00,71.13,71.15,71.05,71.14,5400.0,52.8099,52.8247,52.7505,52.8173,5400.0
2008-08-28 15:25:00,71.17,71.17,71.1,71.16,14100.0,52.8396,52.8396,52.7876,52.8322,14100.0
2008-08-28 15:30:00,71.15,71.15,71.09,71.13,4700.0,52.8247,52.8247,52.7802,52.8099,4700.0
2008-08-28 15:35:00,71.13,71.19,71.13,71.19,2900.0,52.8099,52.8544,52.8099,52.8544,2900.0
2008-08-28 15:40:00,71.19,71.27,71.19,71.23,14400.0,52.8544,52.9138,52.8544,52.8841,14400.0
2008-08-28 15:45:00,71.22,71.23,71.19,71.19,6400.0,52.8767,52.8841,52.8544,52.8544,6400.0
2008-08-28 15:50:00,71.21,71.22,71.16,71.18,10200.0,52.8693,52.8767,52.8322,52.847,10200.0
2008-08-28 15:55:00,71.17,71.31,71.17,71.28,67200.0,52.8396,52.9435,52.8396,52.9213,67200.0
2008-08-29 09:30:00,70.99,71.02,70.89,70.98,46000.0,52.7059,52.7282,52.6317,52.6985,46000.0
2008-08-29 09:35:00,71.0,71.0,70.91,70.91,31400.0,52.7134,52.7134,52.6466,52.6466,31400.0
2008-08-29 09:40:00,70.91,71.1,70.91,71.1,11300.0,52.6466,52.7876,52.6466,52.7876,11300.0
2008-08-29 09:45:00,71.13,71.17,71.12,71.16,13800.0,52.8099,52.8396,52.8025,52.8322,13800.0
2008-08-29 09:50:00,71.14,71.17,71.08,71.1,5900.0,52.8173,52.8396,52.7728,52.7876,5900.0
2008-08-29 09:55:00,71.08,71.14,71.0,71.06,15800.0,52.7728,52.8173,52.7134,52.7579,15800.0
2008-08-29 10:00:00,71.08,71.09,70.96,70.96,4500.0,52.7728,52.7802,52.6837,52.6837,4500.0
2008-08-29 10:05:00,70.95,70.95,70.89,70.95,4400.0,52.6763,52.6763,52.6317,52.6763,4400.0
2008-08-29 10:10:00,70.97,70.98,70.96,70.96,600.0,52.6911,52.6985,52.6837,52.6837,600.0
2008-08-29 10:15:00,70.96,70.96,70.96,70.96,100.0,52.6837,52.6837,52.6837,52.6837,100.0
2008-08-29 10:20:00,70.9,70.95,70.82,70.85,10100.0,52.6391,52.6763,52.5797,52.602,10100.0
2008-08-29 10:25:00,70.85,70.85,70.79,70.85,1100.0,52.602,52.602,52.5575,52.602,1100.0
2008-08-29 10:30:00,70.84,70.89,70.84,70.85,6500.0,52.5946,52.6317,52.5946,52.602,6500.0
2008-08-29 10:35:00,70.8,70.82,70.71,70.74,4100.0,52.5649,52.5797,52.4981,52.5203,4100.0
2008-08-29 10:40:00,70.71,70.71,70.59,70.61,8400.0,52.4981,52.4981,52.409,52.4238,8400.0
2008-08-29 10:45:00,70.64,70.64,70.59,70.62,2400.0,52.4461,52.4461,52.409,52.4312,2400.0
2008-08-29 10:50:00,70.65,70.67,70.65,70.66,2700.0,52.4535,52.4684,52.4535,52.4609,2700.0
2008-08-29 10:55:00,70.63,70.64,70.6,70.62,4500.0,52.4387,52.4461,52.4164,52.4312,4500.0
2008-08-29 11:00:00,70.63,70.69,70.62,70.69,12300.0,52.4387,52.4832,52.4312,52.4832,12300.0
2008-08-29 11:05:00,70.67,70.72,70.65,70.72,4200.0,52.4684,52.5055,52.4535,52.5055,4200.0
2008-08-29 11:10:00,70.69,70.72,70.67,70.69,7900.0,52.4832,52.5055,52.4684,52.4832,7900.0
2008-08-29 11:15:00,70.68,70.74,70.68,70.72,3500.0,52.4758,52.5203,52.4758,52.5055,3500.0
2008-08-29 11:20:00,70.74,70.74,70.63,70.64,2700.0,52.5203,52.5203,52.4387,52.4461,2700.0
2008-08-29 11:25:00,70.64,70.68,70.63,70.67,6600.0,52.4461,52.4758,52.4387,52.4684,6600.0
2008-08-29 11:30:00,70.65,70.67,70.59,70.63,10600.0,52.4535,52.4684,52.409,52.4387,10600.0
2008-08-29 11:35:00,70.62,70.62,70.58,70.62,5200.0,52.4312,52.4312,52.4015,52.4312,5200.0
2008-08-29 11:40:00,70.62,70.73,70.62,70.68,9600.0,52.4312,52.5129,52.4312,52.4758,9600.0
2008-08-29 11:45:00,70.7,70.7,70.62,70.65,7200.0,52.4906,52.4906,52.4312,52.4535,7200.0
2008-08-29 11:50:00,70.67,70.71,70.65,70.71,3600.0,52.4684,52.4981,52.4535,52.4981,3600.0
2008-08-29 11:55:00,70.71,70.73,70.65,70.67,3200.0,52.4981,52.5129,52.4535,52.4684,3200.0
2008-08-29 12:00:00,70.66,70.66,70.57,70.58,3400.0,52.4609,52.4609,52.3941,52.4015,3400.0
2008-08-29 12:05:00,70.53,70.54,70.51,70.53,4900.0,52.3644,52.3719,52.3496,52.3644,4900.0
2008-08-29 12:10:00,70.53,70.53,70.5,70.51,3200.0,52.3644,52.3644,52.3422,52.3496,3200.0
2008-08-29 12:15:00,70.48,70.55,70.47,70.53,6700.0,52.3273,52.3793,52.3199,52.3644,6700.0
2008-08-29 12:20:00,70.54,70.56,70.5,70.51,3400.0,52.3719,52.3867,52.3422,52.3496,3400.0
2008-08-29 12:25:00,70.51,70.54,70.5,70.5,3600.0,52.3496,52.3719,52.3422,52.3422,3600.0
2008-08-29 12:30:00,70.5,70.56,70.5,70.56,3000.0,52.3422,52.3867,52.3422,52.3867,3000.0
2008-08-29 12:35:00,70.55,70.59,70.54,70.56,3900.0,52.3793,52.409,52.3719,52.3867,3900.0
2008-08-29 12:40:00,70.55,70.56,70.51,70.54,4600.0,52.3793,52.3867,52.3496,52.3719,4600.0
2008-08-29 12:45:00,70.54,70.58,70.52,70.55,1800.0,52.3719,52.4015,52.357,52.3793,1800.0
2008-08-29 12:50:00,70.55,70.65,70.54,70.65,5000.0,52.3793,52.4535,52.3719,52.4535,5000.0
2008-08-29 12:55:00,70.66,70.67,70.59,70.67,3200.0,52.4609,52.4684,52.409,52.4684,3200.0
2008-08-29 13:00:00,70.67,70.72,70.66,70.72,12600.0,52.4684,52.5055,52.4609,52.5055,12600.0
2008-08-29 13:05:00,70.71,70.74,70.68,70.71,4000.0,52.4981,52.5203,52.4758,52.4981,4000.0
2008-08-29 13:10:00,70.7,70.73,70.68,70.72,4100.0,52.4906,52.5129,52.4758,52.5055,4100.0
2008-08-29 13:15:00,70.7,70.72,70.7,70.71,2200.0,52.4906,52.5055,52.4906,52.4981,2200.0
2008-08-29 13:20:00,70.74,70.86,70.73,70.8,10600.0,52.5203,52.6094,52.5129,52.5649,10600.0
2008-08-29 13:25:00,70.79,70.85,70.78,70.81,3700.0,52.5575,52.602,52.55,52.5723,3700.0
2008-08-29 13:30:00,70.81,70.83,70.76,70.77,14300.0,52.5723,52.5872,52.5352,52.5426,14300.0
2008-08-29 13:35:00,70.76,70.78,70.7,70.7,3100.0,52.5352,52.55,52.4906,52.4906,3100.0
2008-08-29 13:40:00,70.7,70.73,70.7,70.73,2200.0,52.4906,52.5129,52.4906,52.5129,2200.0
2008-08-29 13:45:00,70.71,70.74,70.71,70.74,400.0,52.4981,52.5203,52.4981,52.5203,400.0
2008-08-29 13:50:00,70.75,70.75,70.73,70.73,4700.0,52.5278,52.5278,52.5129,52.5129,4700.0
2008-08-29 13:55:00,70.72,70.72,70.69,70.69,3000.0,52.5055,52.5055,52.4832,52.4832,3000.0
2008-08-29 14:00:00,70.74,70.76,70.73,70.75,2500.0,52.5203,52.5352,52.5129,52.5278,2500.0
2008-08-29 14:05:00,70.75,70.75,70.73,70.74,400.0,52.5278,52.5278,52.5129,52.5203,400.0
2008-08-29 14:10:00,70.73,70.78,70.73,70.78,4200.0,52.5129,52.55,52.5129,52.55,4200.0
2008-08-29 14:15:00,70.79,70.8,70.73,70.79,2700.0,52.5575,52.5649,52.5129,52.5575,2700.0
2008-08-29 14:20:00,70.81,70.81,70.81,70.81,700.0,52.5723,52.5723,52.5723,52.5723,700.0
2008-08-29 14:25:00,70.77,70.81,70.77,70.81,2100.0,52.5426,52.5723,52.5426,52.5723,2100.0
2008-08-29 14:30:00,70.82,70.82,70.77,70.79,2700.0,52.5797,52.5797,52.5426,52.5575,2700.0
2008-08-29 14:35:00,70.81,70.81,70.78,70.78,2800.0,52.5723,52.5723,52.55,52.55,2800.0
2008-08-29 14:40:00,70.76,70.79,70.74,70.79,6000.0,52.5352,52.5575,52.5203,52.5575,6000.0
2008-08-29 14:45:00,70.73,70.76,70.71,70.76,900.0,52.5129,52.5352,52.4981,52.5352,900.0
2008-08-29 14:50:00,70.74,70.75,70.72,70.74,14000.0,52.5203,52.5278,52.5055,52.5203,14000.0
2008-08-29 14:55:00,70.74,70.82,70.74,70.8,1300.0,52.5203,52.5797,52.5203,52.5649,1300.0
2008-08-29 15:00:00,70.8,70.8,70.72,70.72,1800.0,52.5649,52.5649,52.5055,52.5055,1800.0
2008-08-29 15:05:00,70.73,70.73,70.68,70.68,1200.0,52.5129,52.5129,52.4758,52.4758,1200.0
2008-08-29 15:10:00,70.65,70.68,70.63,70.68,3700.0,52.4535,52.4758,52.4387,52.4758,3700.0
2008-08-29 15:15:00,70.62,70.63,70.61,70.63,2700.0,52.4312,52.4387,52.4238,52.4387,2700.0
2008-08-29 15:20:00,70.61,70.62,70.61,70.62,300.0,52.4238,52.4312,52.4238,52.4312,300.0
2008-08-29 15:25:00,70.62,70.62,70.54,70.56,6100.0,52.4312,52.4312,52.3719,52.3867,6100.0
2008-08-29 15:30:00,70.55,70.64,70.55,70.64,2400.0,52.3793,52.4461,52.3793,52.4461,2400.0
2008-08-29 15:35:00,70.66,70.66,70.58,70.58,3100.0,52.4609,52.4609,52.4015,52.4015,3100.0
2008-08-29 15:40:00,70.57,70.58,70.49,70.58,11200.0,52.3941,52.4015,52.3347,52.4015,11200.0
2008-08-29 15:45:00,70.55,70.59,70.53,70.55,3700.0,52.3793,52.409,52.3644,52.3793,3700.0
2008-08-29 15:50:00,70.55,70.56,70.46,70.46,4500.0,52.3793,52.3867,52.3125,52.3125,4500.0
2008-08-29 15:55:00,70.45,70.46,70.39,70.41,78800.0,52.305,52.3125,52.2605,52.2753,78800.0
2008-09-02 09:30:00,71.23,71.23,71.12,71.16,34100.0,52.8841,52.8841,52.8025,52.8322,34100.0
2008-09-02 09:35:00,71.18,71.26,71.18,71.23,23300.0,52.847,52.9064,52.847,52.8841,23300.0
2008-09-02 09:40:00,71.24,71.33,71.24,71.3,19300.0,52.8916,52.9584,52.8916,52.9361,19300.0
2008-09-02 09:45:00,71.34,71.45,71.33,71.36,15400.0,52.9658,53.0475,52.9584,52.9807,15400.0
2008-09-02 09:50:00,71.35,71.35,71.25,71.26,19800.0,52.9732,52.9732,52.899,52.9064,19800.0
2008-09-02 09:55:00,71.27,71.34,71.22,71.25,40600.0,52.9138,52.9658,52.8767,52.899,40600.0
2008-09-02 10:00:00,71.27,71.35,71.2,71.33,31100.0,52.9138,52.9732,52.8619,52.9584,31100.0
2008-09-02 10:05:00,71.35,71.36,71.21,71.21,19800.0,52.9732,52.9807,52.8693,52.8693,19800.0
2008-09-02 10:10:00,71.22,71.24,71.15,71.23,10400.0,52.8767,52.8916,52.8247,52.8841,10400.0
2008-09-02 10:15:00,71.24,71.24,71.17,71.17,4300.0,52.8916,52.8916,52.8396,52.8396,4300.0
2008-09-02 10:20:00,71.12,71.12,71.06,71.07,7600.0,52.8025,52.8025,52.7579,52.7653,7600.0
2008-09-02 10:25:00,71.06,71.09,71.03,71.09,2900.0,52.7579,52.7802,52.7356,52.7802,2900.0
2008-09-02 10:30:00,71.08,71.08,71.05,71.06,4900.0,52.7728,52.7728,52.7505,52.7579,4900.0
2008-09-02 10:35:00,71.02,71.06,71.01,71.01,3000.0,52.7282,52.7579,52.7208,52.7208,3000.0
2008-09-02 10:40:00,70.99,71.0,70.87,70.89,6100.0,52.7059,52.7134,52.6169,52.6317,6100.0
2008-09-02 10:45:00,70.88,70.88,70.79,70.86,2900.0,52.6243,52.6243,52.5575,52.6094,2900.0
2008-09-02 10:50:00,70.9,70.91,70.43,70.86,9200.0,52.6391,52.6466,52.2902,52.6094,9200.0
2008-09-02 10:55:00,70.86,70.93,70.83,70.91,3300.0,52.6094,52.6614,52.5872,52.6466,3300.0
2008-09-02 11:00:00,70.94,70.96,70.92,70.92,5800.0,52.6688,52.6837,52.654,52.654,5800.0
2008-09-02 11:05:00,70.9,70.95,70.9,70.94,2900.0,52.6391,52.6763,52.6391,52.6688,2900.0
2008-09-02 11:10:00,70.9,70.97,70.88,70.97,5000.0,52.6391,52.6911,52.6243,52.6911,5000.0
2008-09-02 11:15:00,70.98,70.99,70.93,70.93,4600.0,52.6985,52.7059,52.6614,52.6614,4600.0
2008-09-02 11:20:00,70.95,70.97,70.82,70.83,5700.0,52.6763,52.6911,52.5797,52.5872,5700.0
2008-09-02 11:25:00,70.85,70.95,70.85,70.94,2200.0,52.602,52.6763,52.602,52.6688,2200.0
2008-09-02 11:30:00,70.94,71.02,70.94,71.01,7000.0,52.6688,52.7282,52.6688,52.7208,7000.0
2008-09-02 11:35:00,71.02,71.04,71.01,71.03,3100.0,52.7282,52.7431,52.7208,52.7356,3100.0
2008-09-02 11:40:00,71.02,71.04,71.0,71.0,4500.0,52.7282,52.7431,52.7134,52.7134,4500.0
2008-09-02 11:45:00,70.96,70.97,70.93,70.93,2500.0,52.6837,52.6911,52.6614,52.6614,2500.0
2008-09-02 11:50:00,70.92,70.92,70.85,70.89,6900.0,52.654,52.654,52.602,52.6317,6900.0
2008-09-02 11:55:00,70.9,70.91,70.84,70.86,2300.0,52.6391,52.6466,52.5946,52.6094,2300.0
2008-09-02 12:00:00,70.86,70.86,70.83,70.85,1300.0,52.6094,52.6094,52.5872,52.602,1300.0
2008-09-02 12:05:00,70.88,70.88,70.83,70.86,4400.0,52.6243,52.6243,52.5872,52.6094,4400.0
2008-09-02 12:10:00,70.87,70.87,70.83,70.85,13700.0,52.6169,52.6169,52.5872,52.602,13700.0
2008-09-02 12:15:00,70.89,70.89,70.83,70.84,2400.0,52.6317,52.6317,52.5872,52.5946,2400.0
2008-09-02 12:20:00,70.85,70.85,70.71,70.72,4600.0,52.602,52.602,52.4981,52.5055,4600.0
2008-09-02 12:25:00,70.72,70.72,70.54,70.55,4300.0,52.5055,52.5055,52.3719,52.3793,4300.0
2008-09-02 12:30:00,70.55,70.56,70.46,70.5,11400.0,52.3793,52.3867,52.3125,52.3422,11400.0
2008-09-02 12:35:00,70.47,70.55,70.46,70.46,6800.0,52.3199,52.3793,52.3125,52.3125,6800.0
2008-09-02 12:40:00,70.46,70.46,70.42,70.45,9000.0,52.3125,52.3125,52.2828,52.305,9000.0
2008-09-02 12:45:00,70.45,70.48,70.43,70.45,8000.0,52.305,52.3273,52.2902,52.305,8000.0
2008-09-02 12:50:00,70.45,70.55,70.45,70.53,6700.0,52.305,52.3793,52.305,52.3644,6700.0
2008-09-02 12:55:00,70.54,70.54,70.5,70.51,3000.0,52.3719,52.3719,52.3422,52.3496,3000.0
2008-09-02 13:00:00,70.51,70.51,70.48,70.49,7800.0,52.3496,52.3496,52.3273,52.3347,7800.0
2008-09-02 13:05:00,70.5,70.55,70.49,70.55,6800.0,52.3422,52.3793,52.3347,52.3793,6800.0
2008-09-02 13:10:00,70.54,70.6,70.54,70.58,4500.0,52.3719,52.4164,52.3719,52.4015,4500.0
2008-09-02 13:15:00,70.6,70.61,70.56,70.56,7500.0,52.4164,52.4238,52.3867,52.3867,7500.0
2008-09-02 13:20:00,70.55,70.55,70.52,70.54,2500.0,52.3793,52.3793,52.357,52.3719,2500.0
2008-09-02 13:25:00,70.53,70.58,70.52,70.58,1900.0,52.3644,52.4015,52.357,52.4015,1900.0
2008-09-02 13:30:00,70.58,70.62,70.52,70.62,8900.0,52.4015,52.4312,52.357,52.4312,8900.0
2008-09-02 13:35:00,70.62,70.65,70.6,70.63,3700.0,52.4312,52.4535,52.4164,52.4387,3700.0
2008-09-02 13:40:00,70.62,70.62,70.45,70.49,5400.0,52.4312,52.4312,52.305,52.3347,5400.0
2008-09-02 13:45:00,70.49,70.49,70.37,70.37,6900.0,52.3347,52.3347,52.2456,52.2456,6900.0
2008-09-02 13:50:00,70.38,70.38,70.16,70.2,13300.0,52.2531,52.2531,52.0897,52.1194,13300.0
2008-09-02 13:55:00,70.2,70.22,70.13,70.18,9900.0,52.1194,52.1343,52.0674,52.1046,9900.0
2008-09-02 14:00:00,70.16,70.23,70.1,70.2,17600.0,52.0897,52.1417,52.0452,52.1194,17600.0
2008-09-02 14:05:00,70.2,70.22,70.13,70.13,18400.0,52.1194,52.1343,52.0674,52.0674,18400.0
2008-09-02 14:10:00,70.12,70.15,70.02,70.06,11300.0,52.06,52.0823,51.9858,52.0155,11300.0
2008-09-02 14:15:00,70.07,70.09,69.96,69.99,19500.0,52.0229,52.0378,51.9412,51.9635,19500.0
2008-09-02 14:20:00,69.99,70.08,69.96,70.08,16400.0,51.9635,52.0303,51.9412,52.0303,16400.0
2008-09-02 14:25:00,70.06,70.1,70.01,70.02,10200.0,52.0155,52.0452,51.9784,51.9858,10200.0
2008-09-02 14:30:00,70.05,70.14,70.05,70.12,2700.0,52.0081,52.0749,52.0081,52.06,2700.0
2008-09-02 14:35:00,70.1,70.11,69.93,69.93,13900.0,52.0452,52.0526,51.919,51.919,13900.0
2008-09-02 14:40:00,69.95,69.99,69.94,69.94,4600.0,51.9338,51.9635,51.9264,51.9264,4600.0
2008-09-02 14:45:00,69.93,69.98,69.89,69.95,5400.0,51.919,51.9561,51.8893,51.9338,5400.0
2008-09-02 14:50:00,69.94,69.95,69.77,69.77,14600.0,51.9264,51.9338,51.8002,51.8002,14600.0
2008-09-02 14:55:00,69.82,69.82,69.73,69.79,3000.0,51.8373,51.8373,51.7705,51.815,3000.0
2008-09-02 15:00:00,69.78,69.82,69.73,69.73,2700.0,51.8076,51.8373,51.7705,51.7705,2700.0
2008-09-02 15:05:00,69.72,69.88,69.72,69.85,6100.0,51.763,51.8818,51.763,51.8596,6100.0
2008-09-02 15:10:00,69.88,69.88,69.83,69.86,9300.0,51.8818,51.8818,51.8447,51.867,9300.0
2008-09-02 15:15:00,69.86,69.9,69.82,69.83,4200.0,51.867,51.8967,51.8373,51.8447,4200.0
2008-09-02 15:20:00,69.87,69.93,69.83,69.9,4900.0,51.8744,51.919,51.8447,51.8967,4900.0
2008-09-02 15:25:00,69.86,69.95,69.86,69.95,4100.0,51.867,51.9338,51.867,51.9338,4100.0
2008-09-02 15:30:00,69.93,70.03,69.93,70.01,2400.0,51.919,51.9932,51.919,51.9784,2400.0
2008-09-02 15:35:00,70.02,70.02,69.96,69.97,14300.0,51.9858,51.9858,51.9412,51.9487,14300.0
2008-09-02 15:40:00,70.0,70.0,69.88,69.9,54800.0,51.9709,51.9709,51.8818,51.8967,54800.0
2008-09-02 15:45:00,69.9,69.99,69.86,69.99,7600.0,51.8967,51.9635,51.867,51.9635,7600.0
2008-09-02 15:50:00,69.99,70.03,69.95,70.02,2200.0,51.9635,51.9932,51.9338,51.9858,2200.0
2008-09-02 15:55:00,70.01,70.04,69.99,70.04,4100.0,51.9784,52.0006,51.9635,52.0006,4100.0
2008-09-02 16:00:00,70.05,70.13,69.95,70.13,5900.0,52.0081,52.0674,51.9338,52.0674,5900.0
2008-09-02 16:05:00,70.13,70.13,70.13,70.13,0.0,52.0674,52.0674,52.0674,52.0674,0.0
2008-09-02 16:10:00,70.13,70.13,70.13,70.13,0.0,52.0674,52.0674,52.0674,52.0674,0.0
2008-09-03 09:30:00,69.85,69.97,69.85,69.91,23200.0,51.8596,51.9487,51.8596,51.9041,23200.0
2008-09-03 09:35:00,69.91,69.91,69.73,69.75,9000.0,51.9041,51.9041,51.7705,51.7853,9000.0
2008-09-03 09:40:00,69.73,69.81,69.73,69.81,4900.0,51.7705,51.8299,51.7705,51.8299,4900.0
2008-09-03 09:45:00,69.78,69.94,69.73,69.91,8100.0,51.8076,51.9264,51.7705,51.9041,8100.0
2008-09-03 09:50:00,69.97,70.06,69.94,70.0,21100.0,51.9487,52.0155,51.9264,51.9709,21100.0
2008-09-03 09:55:00,70.02,70.05,69.96,70.01,4500.0,51.9858,52.0081,51.9412,51.9784,4500.0
2008-09-03 10:00:00,70.03,70.14,69.97,70.1,16200.0,51.9932,52.0749,51.9487,52.0452,16200.0
2008-09-03 10:05:00,70.11,70.14,69.94,69.94,4500.0,52.0526,52.0749,51.9264,51.9264,4500.0
2008-09-03 10:10:00,69.92,69.92,69.87,69.92,5400.0,51.9115,51.9115,51.8744,51.9115,5400.0
2008-09-03 10:15:00,69.94,69.95,69.82,69.82,2200.0,51.9264,51.9338,51.8373,51.8373,2200.0
2008-09-03 10:20:00,69.82,70.0,69.79,70.0,9600.0,51.8373,51.9709,51.815,51.9709,9600.0
2008-09-03 10:25:00,70.01,70.01,69.91,69.91,3200.0,51.9784,51.9784,51.9041,51.9041,3200.0
2008-09-03 10:30:00,69.99,70.01,69.97,69.97,2000.0,51.9635,51.9784,51.9487,51.9487,2000.0
2008-09-03 10:35:00,70.04,70.11,70.04,70.06,5200.0,52.0006,52.0526,52.0006,52.0155,5200.0
2008-09-03 10:40:00,70.07,70.19,70.07,70.12,2000.0,52.0229,52.112,52.0229,52.06,2000.0
2008-09-03 10:45:00,70.1,70.1,69.96,70.0,7100.0,52.0452,52.0452,51.9412,51.9709,7100.0
2008-09-03 10:50:00,69.97,70.0,69.86,69.86,5300.0,51.9487,51.9709,51.867,51.867,5300.0
2008-09-03 10:55:00,69.9,69.92,69.8,69.84,4400.0,51.8967,51.9115,51.8224,51.8521,4400.0
2008-09-03 11:00:00,69.83,70.01,69.83,70.01,2900.0,51.8447,51.9784,51.8447,51.9784,2900.0
2008-09-03 11:05:00,69.98,70.06,69.98,70.0,3900.0,51.9561,52.0155,51.9561,51.9709,3900.0
2008-09-03 11:10:00,69.93,69.93,69.76,69.77,7300.0,51.919,51.919,51.7927,51.8002,7300.0
2008-09-03 11:15:00,69.78,69.79,69.71,69.76,4400.0,51.8076,51.815,51.7556,51.7927,4400.0
2008-09-03 11:20:00,69.75,69.78,69.68,69.69,3100.0,51.7853,51.8076,51.7334,51.7408,3100.0
2008-09-03 11:25:00,69.7,69.76,69.7,69.72,7700.0,51.7482,51.7927,51.7482,51.763,7700.0
2008-09-03 11:30:00,69.72,69.74,69.6,69.61,5300.0,51.763,51.7779,51.674,51.6814,5300.0
2008-09-03 11:35:00,69.6,69.6,69.46,69.48,18200.0,51.674,51.674,51.57,51.5849,18200.0
2008-09-03 11:40:00,69.48,69.49,69.42,69.49,3300.0,51.5849,51.5923,51.5403,51.5923,3300.0
2008-09-03 11:45:00,69.46,69.5,69.46,69.49,2600.0,51.57,51.5997,51.57,51.5923,2600.0
2008-09-03 11:50:00,69.49,69.53,69.46,69.52,2100.0,51.5923,51.622,51.57,51.6146,2100.0
2008-09-03 11:55:00,69.51,69.51,69.36,69.41,5200.0,51.6071,51.6071,51.4958,51.5329,5200.0
2008-09-03 12:00:00,69.42,69.43,69.34,69.39,3900.0,51.5403,51.5477,51.4809,51.518,3900.0
2008-09-03 12:05:00,69.41,69.46,69.39,69.39,3900.0,51.5329,51.57,51.518,51.518,3900.0
2008-09-03 12:10:00,69.4,69.41,69.33,69.41,3900.0,51.5255,51.5329,51.4735,51.5329,3900.0
2008-09-03 12:15:00,69.41,69.43,69.39,69.42,4000.0,51.5329,51.5477,51.518,51.5403,4000.0
2008-09-03 12:20:00,69.42,69.45,69.36,69.44,2300.0,51.5403,51.5626,51.4958,51.5552,2300.0
2008-09-03 12:25:00,69.43,69.49,69.43,69.46,7500.0,51.5477,51.5923,51.5477,51.57,7500.0
2008-09-03 12:30:00,69.47,69.47,69.36,69.38,4700.0,51.5774,51.5774,51.4958,51.5106,4700.0
2008-09-03 12:35:00,69.39,69.47,69.39,69.47,1900.0,51.518,51.5774,51.518,51.5774,1900.0
2008-09-03 12:40:00,69.48,69.48,69.43,69.43,4900.0,51.5849,51.5849,51.5477,51.5477,4900.0
2008-09-03 12:45:00,69.43,69.45,69.41,69.41,3300.0,51.5477,51.5626,51.5329,51.5329,3300.0
2008-09-03 12:50:00,69.44,69.46,69.43,69.45,4900.0,51.5552,51.57,51.5477,51.5626,4900.0
2008-09-03 12:55:00,69.43,69.43,69.39,69.42,2600.0,51.5477,51.5477,51.518,51.5403,2600.0
2008-09-03 13:00:00,69.43,69.45,69.35,69.45,6300.0,51.5477,51.5626,51.4883,51.5626,6300.0
2008-09-03 13:05:00,69.46,69.51,69.44,69.5,7000.0,51.57,51.6071,51.5552,51.5997,7000.0
2008-09-03 13:10:00,69.49,69.55,69.48,69.54,8200.0,51.5923,51.6368,51.5849,51.6294,8200.0
2008-09-03 13:15:00,69.55,69.57,69.51,69.54,9600.0,51.6368,51.6517,51.6071,51.6294,9600.0
2008-09-03 13:20:00,69.55,69.6,69.53,69.56,8400.0,51.6368,51.674,51.622,51.6443,8400.0
2008-09-03 13:25:00,69.55,69.57,69.51,69.55,6100.0,51.6368,51.6517,51.6071,51.6368,6100.0
2008-09-03 13:30:00,69.55,69.58,69.53,69.53,8200.0,51.6368,51.6591,51.622,51.622,8200.0
2008-09-03 13:35:00,69.54,69.55,69.52,69.55,1800.0,51.6294,51.6368,51.6146,51.6368,1800.0
2008-09-03 13:40:00,69.54,69.57,69.5,69.54,7100.0,51.6294,51.6517,51.5997,51.6294,7100.0
2008-09-03 13:45:00,69.54,69.64,69.53,69.63,11800.0,51.6294,51.7037,51.622,51.6962,11800.0
2008-09-03 13:50:00,69.65,69.7,69.63,69.67,6000.0,51.7111,51.7482,51.6962,51.7259,6000.0
2008-09-03 13:55:00,69.65,69.7,69.65,69.68,4500.0,51.7111,51.7482,51.7111,51.7334,4500.0
2008-09-03 14:00:00,69.68,69.78,69.52,69.78,27500.0,51.7334,51.8076,51.6146,51.8076,27500.0
2008-09-03 14:05:00,69.77,69.78,69.66,69.68,12000.0,51.8002,51.8076,51.7185,51.7334,12000.0
2008-09-03 14:10:00,69.63,69.63,69.44,69.49,9000.0,51.6962,51.6962,51.5552,51.5923,9000.0
2008-09-03 14:15:00,69.51,69.55,69.49,69.53,9100.0,51.6071,51.6368,51.5923,51.622,9100.0
2008-09-03 14:20:00,69.53,69.53,69.38,69.45,9700.0,51.622,51.622,51.5106,51.5626,9700.0
2008-09-03 14:25:00,69.42,69.5,69.42,69.49,6400.0,51.5403,51.5997,51.5403,51.5923,6400.0
2008-09-03 14:30:00,69.49,69.55,69.46,69.51,9500.0,51.5923,51.6368,51.57,51.6071,9500.0
2008-09-03 14:35:00,69.51,69.65,69.49,69.64,22600.0,51.6071,51.7111,51.5923,51.7037,22600.0
2008-09-03 14:40:00,69.63,69.66,69.59,69.64,12900.0,51.6962,51.7185,51.6665,51.7037,12900.0
2008-09-03 14:45:00,69.64,69.65,69.54,69.54,7300.0,51.7037,51.7111,51.6294,51.6294,7300.0
2008-09-03 14:50:00,69.51,69.51,69.43,69.43,9100.0,51.6071,51.6071,51.5477,51.5477,9100.0
2008-09-03 14:55:00,69.42,69.52,69.41,69.51,12300.0,51.5403,51.6146,51.5329,51.6071,12300.0
2008-09-03 15:00:00,69.54,69.59,69.52,69.55,7400.0,51.6294,51.6665,51.6146,51.6368,7400.0
2008-09-03 15:05:00,69.5,69.5,69.44,69.46,6100.0,51.5997,51.5997,51.5552,51.57,6100.0
2008-09-03 15:10:00,69.43,69.52,69.4,69.49,11400.0,51.5477,51.6146,51.5255,51.5923,11400.0
2008-09-03 15:15:00,69.53,69.53,69.37,69.45,24800.0,51.622,51.622,51.5032,51.5626,24800.0
2008-09-03 15:20:00,69.47,69.76,69.46,69.66,28200.0,51.5774,51.7927,51.57,51.7185,28200.0
2008-09-03 15:25:00,69.71,69.71,69.6,69.6,14000.0,51.7556,51.7556,51.674,51.674,14000.0
2008-09-03 15:30:00,69.56,69.65,69.54,69.65,15400.0,51.6443,51.7111,51.6294,51.7111,15400.0
2008-09-03 15:35:00,69.63,69.79,69.63,69.76,18200.0,51.6962,51.815,51.6962,51.7927,18200.0
2008-09-03 15:40:00,69.78,69.79,69.7,69.71,9000.0,51.8076,51.815,51.7482,51.7556,9000.0
2008-09-03 15:45:00,69.7,69.74,69.69,69.74,15400.0,51.7482,51.7779,51.7408,51.7779,15400.0
2008-09-03 15:50:00,69.74,69.86,69.72,69.86,20300.0,51.7779,51.867,51.763,51.867,20300.0
2008-09-03 15:55:00,69.86,69.89,69.83,69.85,26000.0,51.867,51.8893,51.8447,51.8596,26000.0
2008-09-03 16:00:00,69.87,69.89,69.87,69.89,2000.0,51.8744,51.8893,51.8744,51.8893,2000.0
2008-09-03 16:05:00,69.89,69.89,69.89,69.89,0.0,51.8893,51.8893,51.8893,51.8893,0.0
2008-09-03 16:10:00,69.89,69.89,69.89,69.89,0.0,51.8893,51.8893,51.8893,51.8893,0.0
2008-09-04 09:30:00,69.27,69.37,69.21,69.28,12600.0,51.4289,51.5032,51.3844,51.4364,12600.0
2008-09-04 09:35:00,69.29,69.43,69.29,69.4,10600.0,51.4438,51.5477,51.4438,51.5255,10600.0
2008-09-04 09:40:00,69.41,69.44,69.37,69.38,5300.0,51.5329,51.5552,51.5032,51.5106,5300.0
2008-09-04 09:45:00,69.35,69.35,69.14,69.23,28000.0,51.4883,51.4883,51.3324,51.3993,28000.0
2008-09-04 09:50:00,69.24,69.25,69.19,69.25,10000.0,51.4067,51.4141,51.3696,51.4141,10000.0
2008-09-04 09:55:00,69.28,69.32,69.26,69.26,1200.0,51.4364,51.4661,51.4215,51.4215,1200.0
2008-09-04 10:00:00,69.24,69.34,69.19,69.34,37700.0,51.4067,51.4809,51.3696,51.4809,37700.0
2008-09-04 10:05:00,69.36,69.39,69.35,69.35,2400.0,51.4958,51.518,51.4883,51.4883,2400.0
2008-09-04 10:10:00,69.35,69.44,69.33,69.39,5600.0,51.4883,51.5552,51.4735,51.518,5600.0
2008-09-04 10:15:00,69.31,69.36,69.3,69.31,2200.0,51.4586,51.4958,51.4512,51.4586,2200.0
2008-09-04 10:20:00,69.31,69.31,69.21,69.24,6000.0,51.4586,51.4586,51.3844,51.4067,6000.0
2008-09-04 10:25:00,69.21,69.24,69.2,69.24,6500.0,51.3844,51.4067,51.377,51.4067,6500.0
2008-09-04 10:30:00,69.23,69.23,68.85,68.89,20600.0,51.3993,51.3993,51.1171,51.1468,20600.0
2008-09-04 10:35:00,68.9,68.92,68.75,68.78,23700.0,51.1542,51.1691,51.0429,51.0652,23700.0
2008-09-04 10:40:00,68.78,68.78,68.64,68.66,4800.0,51.0652,51.0652,50.9612,50.9761,4800.0
2008-09-04 10:45:00,68.68,68.76,68.6,68.6,28500.0,50.9909,51.0503,50.9315,50.9315,28500.0
2008-09-04 10:50:00,68.6,68.7,68.59,68.64,20900.0,50.9315,51.0058,50.9241,50.9612,20900.0
2008-09-04 10:55:00,68.63,68.71,68.62,68.71,12700.0,50.9538,51.0132,50.9464,51.0132,12700.0
2008-09-04 11:00:00,68.68,68.76,68.61,68.65,16500.0,50.9909,51.0503,50.9389,50.9686,16500.0
2008-09-04 11:05:00,68.66,68.69,68.58,68.63,14300.0,50.9761,50.9983,50.9167,50.9538,14300.0
2008-09-04 11:10:00,68.65,68.66,68.59,68.62,9100.0,50.9686,50.9761,50.9241,50.9464,9100.0
2008-09-04 11:15:00,68.59,68.59,68.51,68.56,12000.0,50.9241,50.9241,50.8647,50.9018,12000.0
2008-09-04 11:20:00,68.55,68.58,68.37,68.41,22800.0,50.8944,50.9167,50.7608,50.7904,22800.0
2008-09-04 11:25:00,68.44,68.46,68.41,68.45,9600.0,50.8127,50.8276,50.7904,50.8201,9600.0
2008-09-04 11:30:00,68.44,68.45,68.4,68.43,10200.0,50.8127,50.8201,50.783,50.8053,10200.0
2008-09-04 11:35:00,68.42,68.48,68.41,68.44,4500.0,50.7979,50.8424,50.7904,50.8127,4500.0
2008-09-04 11:40:00,68.46,68.51,68.46,68.51,7100.0,50.8276,50.8647,50.8276,50.8647,7100.0
2008-09-04 11:45:00,68.49,68.55,68.48,68.54,8400.0,50.8498,50.8944,50.8424,50.887,8400.0
2008-09-04 11:50:00,68.52,68.61,68.52,68.56,9900.0,50.8721,50.9389,50.8721,50.9018,9900.0
2008-09-04 11:55:00,68.54,68.55,68.45,68.46,2600.0,50.887,50.8944,50.8201,50.8276,2600.0
2008-09-04 12:00:00,68.47,68.6,68.47,68.58,7600.0,50.835,50.9315,50.835,50.9167,7600.0
2008-09-04 12:05:00,68.58,68.61,68.55,68.56,4600.0,50.9167,50.9389,50.8944,50.9018,4600.0
2008-09-04 12:10:00,68.61,68.61,68.54,68.56,6500.0,50.9389,50.9389,50.887,50.9018,6500.0
2008-09-04 12:15:00,68.55,68.57,68.51,68.51,3500.0,50.8944,50.9092,50.8647,50.8647,3500.0
2008-09-04 12:20:00,68.51,68.55,68.5,68.51,11500.0,50.8647,50.8944,50.8573,50.8647,11500.0
2008-09-04 12:25:00,68.51,68.51,68.47,68.47,3600.0,50.8647,50.8647,50.835,50.835,3600.0
2008-09-04 12:30:00,68.46,68.5,68.43,68.46,9100.0,50.8276,50.8573,50.8053,50.8276,9100.0
2008-09-04 12:35:00,68.47,68.48,68.46,68.47,2600.0,50.835,50.8424,50.8276,50.835,2600.0
2008-09-04 12:40:00,68.46,68.46,68.42,68.44,3200.0,50.8276,50.8276,50.7979,50.8127,3200.0
2008-09-04 12:45:00,68.43,68.44,68.31,68.31,7000.0,50.8053,50.8127,50.7162,50.7162,7000.0
2008-09-04 12:50:00,68.33,68.36,68.28,68.29,16400.0,50.7311,50.7533,50.6939,50.7014,16400.0
2008-09-04 12:55:00,68.3,68.31,68.26,68.3,4800.0,50.7088,50.7162,50.6791,50.7088,4800.0
2008-09-04 13:00:00,68.31,68.33,68.29,68.31,5700.0,50.7162,50.7311,50.7014,50.7162,5700.0
2008-09-04 13:05:00,68.28,68.28,68.22,68.25,2500.0,50.6939,50.6939,50.6494,50.6717,2500.0
2008-09-04 13:10:00,68.26,68.3,68.22,68.22,2900.0,50.6791,50.7088,50.6494,50.6494,2900.0
2008-09-04 13:15:00,68.22,68.26,68.21,68.23,3600.0,50.6494,50.6791,50.642,50.6568,3600.0
2008-09-04 13:20:00,68.22,68.23,68.15,68.15,3200.0,50.6494,50.6568,50.5974,50.5974,3200.0
2008-09-04 13:25:00,68.16,68.16,68.03,68.05,9400.0,50.6048,50.6048,50.5083,50.5232,9400.0
2008-09-04 13:30:00,68.04,68.08,68.02,68.07,8200.0,50.5157,50.5454,50.5009,50.538,8200.0
2008-09-04 13:35:00,68.08,68.12,68.07,68.12,4400.0,50.5454,50.5751,50.538,50.5751,4400.0
2008-09-04 13:40:00,68.13,68.15,68.1,68.15,5100.0,50.5826,50.5974,50.5603,50.5974,5100.0
2008-09-04 13:45:00,68.15,68.15,68.13,68.14,2900.0,50.5974,50.5974,50.5826,50.59,2900.0
2008-09-04 13:50:00,68.14,68.14,68.11,68.13,3600.0,50.59,50.59,50.5677,50.5826,3600.0
2008-09-04 13:55:00,68.11,68.18,68.11,68.17,4400.0,50.5677,50.6197,50.5677,50.6123,4400.0
2008-09-04 14:00:00,68.14,68.15,68.1,68.11,2300.0,50.59,50.5974,50.5603,50.5677,2300.0
2008-09-04 14:05:00,68.09,68.09,67.96,67.96,8800.0,50.5529,50.5529,50.4564,50.4564,8800.0
2008-09-04 14:10:00,67.97,67.98,67.78,67.83,27300.0,50.4638,50.4712,50.3227,50.3598,27300.0
2008-09-04 14:15:00,67.83,67.88,67.8,67.81,13800.0,50.3598,50.397,50.3376,50.345,13800.0
2008-09-04 14:20:00,67.82,67.86,67.76,67.8,8100.0,50.3524,50.3821,50.3079,50.3376,8100.0
2008-09-04 14:25:00,67.83,68.03,67.83,67.97,45300.0,50.3598,50.5083,50.3598,50.4638,45300.0
2008-09-04 14:30:00,67.98,67.98,67.88,67.88,4700.0,50.4712,50.4712,50.397,50.397,4700.0
2008-09-04 14:35:00,67.9,67.95,67.87,67.95,11600.0,50.4118,50.4489,50.3895,50.4489,11600.0
2008-09-04 14:40:00,67.98,68.01,67.94,67.97,7200.0,50.4712,50.4935,50.4415,50.4638,7200.0
2008-09-04 14:45:00,67.98,67.99,67.91,67.92,6700.0,50.4712,50.4786,50.4192,50.4267,6700.0
2008-09-04 14:50:00,67.9,67.91,67.86,67.86,1600.0,50.4118,50.4192,50.3821,50.3821,1600.0
2008-09-04 14:55:00,67.86,67.97,67.86,67.97,8800.0,50.3821,50.4638,50.3821,50.4638,8800.0
2008-09-04 15:00:00,68.05,68.08,68.01,68.06,4700.0,50.5232,50.5454,50.4935,50.5306,4700.0
2008-09-04 15:05:00,68.06,68.14,68.05,68.09,4900.0,50.5306,50.59,50.5232,50.5529,4900.0
2008-09-04 15:10:00,68.06,68.18,68.06,68.15,16700.0,50.5306,50.6197,50.5306,50.5974,16700.0
2008-09-04 15:15:00,68.15,68.26,68.14,68.14,19600.0,50.5974,50.6791,50.59,50.59,19600.0
2008-09-04 15:20:00,68.13,68.13,67.99,68.01,9900.0,50.5826,50.5826,50.4786,50.4935,9900.0
2008-09-04 15:25:00,68.05,68.12,68.0,68.09,6800.0,50.5232,50.5751,50.486,50.5529,6800.0
2008-09-04 15:30:00,68.08,68.13,68.01,68.13,14500.0,50.5454,50.5826,50.4935,50.5826,14500.0
2008-09-04 15:35:00,68.14,68.15,67.98,67.98,11500.0,50.59,50.5974,50.4712,50.4712,11500.0
2008-09-04 15:40:00,67.95,68.04,67.88,68.02,17300.0,50.4489,50.5157,50.397,50.5009,17300.0
2008-09-04 15:45:00,68.03,68.05,67.95,68.0,33000.0,50.5083,50.5232,50.4489,50.486,33000.0
2008-09-04 15:50:00,67.98,68.05,67.96,68.0,14700.0,50.4712,50.5232,50.4564,50.486,14700.0
2008-09-04 15:55:00,68.0,68.0,67.74,67.77,32900.0,50.486,50.486,50.293,50.3153,32900.0
2008-09-05 09:30:00,67.31,67.5,67.31,67.34,9800.0,49.9738,50.1148,49.9738,49.996,9800.0
2008-09-05 09:35:00,67.36,67.36,67.26,67.27,3900.0,50.0109,50.0109,49.9366,49.9441,3900.0
2008-09-05 09:40:00,67.25,67.51,67.24,67.42,13100.0,49.9292,50.1223,49.9218,50.0554,13100.0
2008-09-05 09:45:00,67.53,67.57,67.48,67.54,2800.0,50.1371,50.1668,50.1,50.1445,2800.0
2008-09-05 09:50:00,67.5,67.51,67.34,67.45,4500.0,50.1148,50.1223,49.996,50.0777,4500.0
2008-09-05 09:55:00,67.43,67.44,67.33,67.37,10200.0,50.0629,50.0703,49.9886,50.0183,10200.0
2008-09-05 10:00:00,67.38,67.47,67.23,67.46,29100.0,50.0257,50.0926,49.9144,50.0851,29100.0
2008-09-05 10:05:00,67.42,67.42,67.2,67.23,17900.0,50.0554,50.0554,49.8921,49.9144,17900.0
2008-09-05 10:10:00,67.22,67.23,67.08,67.1,12200.0,49.9069,49.9144,49.803,49.8179,12200.0
2008-09-05 10:15:00,67.08,67.2,67.06,67.1,13700.0,49.803,49.8921,49.7882,49.8179,13700.0
2008-09-05 10:20:00,67.11,67.2,67.11,67.11,3700.0,49.8253,49.8921,49.8253,49.8253,3700.0
2008-09-05 10:25:00,67.02,67.08,66.99,67.08,9300.0,49.7585,49.803,49.7362,49.803,9300.0
2008-09-05 10:30:00,67.0,67.04,66.93,66.94,6800.0,49.7436,49.7733,49.6916,49.6991,6800.0
2008-09-05 10:35:00,66.99,67.16,66.99,67.09,15700.0,49.7362,49.8624,49.7362,49.8104,15700.0
2008-09-05 10:40:00,67.75,67.75,67.03,67.08,4400.0,50.3004,50.3004,49.7659,49.803,4400.0
2008-09-05 10:45:00,67.08,67.08,66.91,66.95,6500.0,49.803,49.803,49.6768,49.7065,6500.0
2008-09-05 10:50:00,66.93,66.94,66.86,66.94,3300.0,49.6916,49.6991,49.6397,49.6991,3300.0
2008-09-05 10:55:00,66.92,66.94,66.75,66.76,11200.0,49.6842,49.6991,49.558,49.5654,11200.0
2008-09-05 11:00:00,66.81,66.84,66.68,66.79,7600.0,49.6025,49.6248,49.506,49.5877,7600.0
2008-09-05 11:05:00,66.81,66.89,66.81,66.84,4600.0,49.6025,49.6619,49.6025,49.6248,4600.0
2008-09-05 11:10:00,66.82,66.82,66.7,66.75,5900.0,49.61,49.61,49.5209,49.558,5900.0
2008-09-05 11:15:00,66.74,66.79,66.67,66.68,5800.0,49.5506,49.5877,49.4986,49.506,5800.0
2008-09-05 11:20:00,66.71,66.87,66.68,66.86,9100.0,49.5283,49.6471,49.506,49.6397,9100.0
2008-09-05 11:25:00,66.89,67.01,66.89,66.99,12900.0,49.6619,49.751,49.6619,49.7362,12900.0
2008-09-05 11:30:00,66.95,66.97,66.92,66.93,8600.0,49.7065,49.7213,49.6842,49.6916,8600.0
2008-09-05 11:35:00,66.96,67.07,66.96,67.04,4400.0,49.7139,49.7956,49.7139,49.7733,4400.0
2008-09-05 11:40:00,67.02,67.12,67.01,67.06,12900.0,49.7585,49.8327,49.751,49.7882,12900.0
2008-09-05 11:45:00,67.07,67.18,67.05,67.18,3700.0,49.7956,49.8772,49.7807,49.8772,3700.0
2008-09-05 11:50:00,67.2,67.4,67.17,67.36,17800.0,49.8921,50.0406,49.8698,50.0109,17800.0
2008-09-05 11:55:00,67.38,67.5,67.32,67.34,35700.0,50.0257,50.1148,49.9812,49.996,35700.0
2008-09-05 12:00:00,67.36,67.43,67.35,67.37,8700.0,50.0109,50.0629,50.0035,50.0183,8700.0
2008-09-05 12:05:00,67.37,67.4,67.3,67.34,8700.0,50.0183,50.0406,49.9663,49.996,8700.0
2008-09-05 12:10:00,67.36,67.38,67.22,67.23,8000.0,50.0109,50.0257,49.9069,49.9144,8000.0
2008-09-05 12:15:00,67.25,67.27,67.24,67.25,4700.0,49.9292,49.9441,49.9218,49.9292,4700.0
2008-09-05 12:20:00,67.24,67.27,67.2,67.27,3700.0,49.9218,49.9441,49.8921,49.9441,3700.0
2008-09-05 12:25:00,67.26,67.47,67.25,67.46,4700.0,49.9366,50.0926,49.9292,50.0851,4700.0
2008-09-05 12:30:00,67.48,67.6,67.43,67.44,8100.0,50.1,50.1891,50.0629,50.0703,8100.0
2008-09-05 12:35:00,67.43,67.57,67.43,67.51,5700.0,50.0629,50.1668,50.0629,50.1223,5700.0
2008-09-05 12:40:00,67.49,67.49,67.4,67.46,4900.0,50.1074,50.1074,50.0406,50.0851,4900.0
2008-09-05 12:45:00,67.46,67.57,67.45,67.51,5000.0,50.0851,50.1668,50.0777,50.1223,5000.0
2008-09-05 12:50:00,67.51,67.58,67.41,67.52,11400.0,50.1223,50.1742,50.048,50.1297,11400.0
2008-09-05 12:55:00,67.49,67.53,67.42,67.47,6800.0,50.1074,50.1371,50.0554,50.0926,6800.0
2008-09-05 13:00:00,67.49,67.5,67.4,67.4,5900.0,50.1074,50.1148,50.0406,50.0406,5900.0
2008-09-05 13:05:00,67.44,67.63,67.44,67.56,4800.0,50.0703,50.2113,50.0703,50.1594,4800.0
2008-09-05 13:10:00,67.56,67.66,67.56,67.66,5400.0,50.1594,50.2336,50.1594,50.2336,5400.0
2008-09-05 13:15:00,67.67,67.73,67.62,67.64,7600.0,50.241,50.2856,50.2039,50.2188,7600.0
2008-09-05 13:20:00,67.63,67.63,67.57,67.61,3700.0,50.2113,50.2113,50.1668,50.1965,3700.0
2008-09-05 13:25:00,67.62,67.63,67.59,67.59,3500.0,50.2039,50.2113,50.1816,50.1816,3500.0
2008-09-05 13:30:00,67.58,67.71,67.57,67.7,6700.0,50.1742,50.2707,50.1668,50.2633,6700.0
2008-09-05 13:35:00,67.7,67.71,67.43,67.43,10800.0,50.2633,50.2707,50.0629,50.0629,10800.0
2008-09-05 13:40:00,67.47,67.59,67.47,67.57,16000.0,50.0926,50.1816,50.0926,50.1668,16000.0
2008-09-05 13:45:00,67.58,67.58,67.47,67.49,13800.0,50.1742,50.1742,50.0926,50.1074,13800.0
2008-09-05 13:50:00,67.48,67.51,67.45,67.5,3000.0,50.1,50.1223,50.0777,50.1148,3000.0
2008-09-05 13:55:00,67.52,67.63,67.52,67.62,5500.0,50.1297,50.2113,50.1297,50.2039,5500.0
2008-09-05 14:00:00,67.61,67.61,67.45,67.54,4900.0,50.1965,50.1965,50.0777,50.1445,4900.0
2008-09-05 14:05:00,67.55,67.63,67.54,67.61,3800.0,50.1519,50.2113,50.1445,50.1965,3800.0
2008-09-05 14:10:00,67.62,67.71,67.55,67.69,8400.0,50.2039,50.2707,50.1519,50.2559,8400.0
2008-09-05 14:15:00,67.66,67.74,67.63,67.74,9400.0,50.2336,50.293,50.2113,50.293,9400.0
2008-09-05 14:20:00,67.76,67.84,67.71,67.73,21700.0,50.3079,50.3673,50.2707,50.2856,21700.0
2008-09-05 14:25:00,67.73,67.82,67.71,67.82,3900.0,50.2856,50.3524,50.2707,50.3524,3900.0
2008-09-05 14:30:00,67.82,67.83,67.72,67.77,8200.0,50.3524,50.3598,50.2782,50.3153,8200.0
2008-09-05 14:35:00,67.77,67.85,67.74,67.75,7800.0,50.3153,50.3747,50.293,50.3004,7800.0
2008-09-05 14:40:00,67.75,67.89,67.73,67.89,14200.0,50.3004,50.4044,50.2856,50.4044,14200.0
2008-09-05 14:45:00,67.89,67.9,67.82,67.9,9500.0,50.4044,50.4118,50.3524,50.4118,9500.0
2008-09-05 14:50:00,67.92,67.95,67.87,67.88,10300.0,50.4267,50.4489,50.3895,50.397,10300.0
2008-09-05 14:55:00,67.95,68.12,67.95,68.03,6700.0,50.4489,50.5751,50.4489,50.5083,6700.0
2008-09-05 15:00:00,67.98,67.99,67.91,67.96,6100.0,50.4712,50.4786,50.4192,50.4564,6100.0
2008-09-05 15:05:00,67.95,67.95,67.85,67.85,6800.0,50.4489,50.4489,50.3747,50.3747,6800.0
2008-09-05 15:10:00,67.84,67.86,67.79,67.82,5500.0,50.3673,50.3821,50.3301,50.3524,5500.0
2008-09-05 15:15:00,67.84,67.92,67.83,67.9,5700.0,50.3673,50.4267,50.3598,50.4118,5700.0
2008-09-05 15:20:00,67.89,67.89,67.8,67.8,9800.0,50.4044,50.4044,50.3376,50.3376,9800.0
2008-09-05 15:25:00,67.84,67.9,67.83,67.9,12700.0,50.3673,50.4118,50.3598,50.4118,12700.0
2008-09-05 15:30:00,67.9,67.94,67.86,67.89,7100.0,50.4118,50.4415,50.3821,50.4044,7100.0
2008-09-05 15:35:00,67.96,68.03,67.94,68.03,4300.0,50.4564,50.5083,50.4415,50.5083,4300.0
2008-09-05 15:40:00,67.97,68.1,67.95,68.08,19700.0,50.4638,50.5603,50.4489,50.5454,19700.0
2008-09-05 15:45:00,68.08,68.17,68.07,68.17,3700.0,50.5454,50.6123,50.538,50.6123,3700.0
2008-09-05 15:50:00,68.12,68.23,68.11,68.21,8400.0,50.5751,50.6568,50.5677,50.642,8400.0
2008-09-05 15:55:00,68.18,68.18,68.09,68.11,11800.0,50.6197,50.6197,50.5529,50.5677,11800.0
2008-09-08 09:30:00,70.23,70.23,69.93,69.99,28100.0,52.1417,52.1417,51.919,51.9635,28100.0
2008-09-08 09:35:00,69.98,70.01,69.78,69.78,26600.0,51.9561,51.9784,51.8076,51.8076,26600.0
2008-09-08 09:40:00,69.8,69.83,69.46,69.47,21400.0,51.8224,51.8447,51.57,51.5774,21400.0
2008-09-08 09:45:00,69.51,69.72,69.5,69.67,10800.0,51.6071,51.763,51.5997,51.7259,10800.0
2008-09-08 09:50:00,69.63,69.63,69.34,69.38,16600.0,51.6962,51.6962,51.4809,51.5106,16600.0
2008-09-08 09:55:00,69.34,69.49,69.27,69.27,16900.0,51.4809,51.5923,51.4289,51.4289,16900.0
2008-09-08 10:00:00,69.24,69.36,69.17,69.36,16800.0,51.4067,51.4958,51.3547,51.4958,16800.0
2008-09-08 10:05:00,69.36,69.51,69.35,69.5,14000.0,51.4958,51.6071,51.4883,51.5997,14000.0
2008-09-08 10:10:00,69.5,69.53,69.37,69.39,8800.0,51.5997,51.622,51.5032,51.518,8800.0
2008-09-08 10:15:00,69.38,69.39,69.22,69.24,20200.0,51.5106,51.518,51.3918,51.4067,20200.0
2008-09-08 10:20:00,69.25,69.37,69.25,69.37,6500.0,51.4141,51.5032,51.4141,51.5032,6500.0
2008-09-08 10:25:00,69.37,69.39,69.24,69.28,5100.0,51.5032,51.518,51.4067,51.4364,5100.0
2008-09-08 10:30:00,69.33,69.43,69.32,69.32,8700.0,51.4735,51.5477,51.4661,51.4661,8700.0
2008-09-08 10:35:00,69.35,69.53,68.11,69.53,8000.0,51.4883,51.622,50.5677,51.622,8000.0
2008-09-08 10:40:00,69.54,69.6,69.52,69.54,11900.0,51.6294,51.674,51.6146,51.6294,11900.0
2008-09-08 10:45:00,69.5,69.53,69.47,69.5,10800.0,51.5997,51.622,51.5774,51.5997,10800.0
2008-09-08 10:50:00,69.44,69.44,69.12,69.13,20200.0,51.5552,51.5552,51.3176,51.325,20200.0
2008-09-08 10:55:00,69.16,69.28,68.95,68.95,26700.0,51.3473,51.4364,51.1914,51.1914,26700.0
2008-09-08 11:00:00,68.91,68.98,68.51,68.89,62800.0,51.1617,51.2136,50.8647,51.1468,62800.0
2008-09-08 11:05:00,68.91,69.13,68.84,68.95,31200.0,51.1617,51.325,51.1097,51.1914,31200.0
2008-09-08 11:10:00,68.94,69.25,68.94,69.22,17000.0,51.1839,51.4141,51.1839,51.3918,17000.0
2008-09-08 11:15:00,69.21,69.21,69.03,69.03,15000.0,51.3844,51.3844,51.2508,51.2508,15000.0
2008-09-08 11:20:00,69.03,69.09,69.02,69.05,4800.0,51.2508,51.2953,51.2433,51.2656,4800.0
2008-09-08 11:25:00,69.04,69.08,68.76,68.76,15400.0,51.2582,51.2879,51.0503,51.0503,15400.0
2008-09-08 11:30:00,68.82,68.98,68.82,68.89,9200.0,51.0949,51.2136,51.0949,51.1468,9200.0
2008-09-08 11:35:00,68.88,69.05,68.87,68.93,6200.0,51.1394,51.2656,51.132,51.1765,6200.0
2008-09-08 11:40:00,68.95,68.97,68.72,68.77,20700.0,51.1914,51.2062,51.0206,51.0577,20700.0
2008-09-08 11:45:00,68.82,68.83,68.65,68.71,19000.0,51.0949,51.1023,50.9686,51.0132,19000.0
2008-09-08 11:50:00,68.69,68.81,68.63,68.63,21700.0,50.9983,51.0874,50.9538,50.9538,21700.0
2008-09-08 11:55:00,68.62,68.63,68.44,68.63,24900.0,50.9464,50.9538,50.8127,50.9538,24900.0
2008-09-08 12:00:00,68.63,68.69,68.52,68.52,22600.0,50.9538,50.9983,50.8721,50.8721,22600.0
2008-09-08 12:05:00,68.55,68.57,68.38,68.43,17100.0,50.8944,50.9092,50.7682,50.8053,17100.0
2008-09-08 12:10:00,68.42,68.42,68.24,68.37,20300.0,50.7979,50.7979,50.6642,50.7608,20300.0
2008-09-08 12:15:00,68.37,68.52,68.36,68.51,11600.0,50.7608,50.8721,50.7533,50.8647,11600.0
2008-09-08 12:20:00,68.52,68.56,68.46,68.47,7300.0,50.8721,50.9018,50.8276,50.835,7300.0
2008-09-08 12:25:00,68.48,68.62,68.48,68.61,5700.0,50.8424,50.9464,50.8424,50.9389,5700.0
2008-09-08 12:30:00,68.61,68.86,68.61,68.83,15900.0,50.9389,51.1245,50.9389,51.1023,15900.0
2008-09-08 12:35:00,68.81,68.85,68.75,68.8,4100.0,51.0874,51.1171,51.0429,51.08,4100.0
2008-09-08 12:40:00,68.82,68.85,68.77,68.77,1900.0,51.0949,51.1171,51.0577,51.0577,1900.0
2008-09-08 12:45:00,68.77,68.87,68.77,68.77,7100.0,51.0577,51.132,51.0577,51.0577,7100.0
2008-09-08 12:50:00,68.72,68.8,68.71,68.8,16400.0,51.0206,51.08,51.0132,51.08,16400.0
2008-09-08 12:55:00,68.81,68.92,68.81,68.88,16600.0,51.0874,51.1691,51.0874,51.1394,16600.0
2008-09-08 13:00:00,68.83,68.92,68.83,68.86,3200.0,51.1023,51.1691,51.1023,51.1245,3200.0
2008-09-08 13:05:00,68.82,68.85,68.59,68.59,23200.0,51.0949,51.1171,50.9241,50.9241,23200.0
2008-09-08 13:10:00,68.58,68.79,68.58,68.78,7000.0,50.9167,51.0726,50.9167,51.0652,7000.0
2008-09-08 13:15:00,68.74,68.75,68.63,68.73,8900.0,51.0355,51.0429,50.9538,51.028,8900.0
2008-09-08 13:20:00,68.69,68.78,68.67,68.75,5700.0,50.9983,51.0652,50.9835,51.0429,5700.0
2008-09-08 13:25:00,68.77,68.77,68.67,68.77,12500.0,51.0577,51.0577,50.9835,51.0577,12500.0
2008-09-08 13:30:00,68.71,68.76,68.61,68.66,6700.0,51.0132,51.0503,50.9389,50.9761,6700.0
2008-09-08 13:35:00,68.65,68.73,68.57,68.59,14600.0,50.9686,51.028,50.9092,50.9241,14600.0
2008-09-08 13:40:00,68.54,68.58,68.46,68.57,6800.0,50.887,50.9167,50.8276,50.9092,6800.0
2008-09-08 13:45:00,68.57,68.61,68.55,68.57,3400.0,50.9092,50.9389,50.8944,50.9092,3400.0
2008-09-08 13:50:00,68.46,68.46,68.32,68.38,9600.0,50.8276,50.8276,50.7236,50.7682,9600.0
2008-09-08 13:55:00,68.41,68.5,68.34,68.36,10500.0,50.7904,50.8573,50.7385,50.7533,10500.0
2008-09-08 14:00:00,68.35,68.65,68.3,68.56,23500.0,50.7459,50.9686,50.7088,50.9018,23500.0
2008-09-08 14:05:00,68.63,68.63,68.51,68.6,7900.0,50.9538,50.9538,50.8647,50.9315,7900.0
2008-09-08 14:10:00,68.65,68.74,68.52,68.7,18500.0,50.9686,51.0355,50.8721,51.0058,18500.0
2008-09-08 14:15:00,68.77,68.77,68.62,68.64,14900.0,51.0577,51.0577,50.9464,50.9612,14900.0
2008-09-08 14:20:00,68.64,68.79,68.56,68.76,15200.0,50.9612,51.0726,50.9018,51.0503,15200.0
2008-09-08 14:25:00,68.76,68.78,68.73,68.77,11400.0,51.0503,51.0652,51.028,51.0577,11400.0
2008-09-08 14:30:00,68.85,68.86,68.74,68.8,24900.0,51.1171,51.1245,51.0355,51.08,24900.0
2008-09-08 14:35:00,68.8,68.91,68.8,68.88,10400.0,51.08,51.1617,51.08,51.1394,10400.0
2008-09-08 14:40:00,68.89,68.9,68.82,68.9,7200.0,51.1468,51.1542,51.0949,51.1542,7200.0
2008-09-08 14:45:00,68.88,68.96,68.72,68.74,16600.0,51.1394,51.1988,51.0206,51.0355,16600.0
2008-09-08 14:50:00,68.73,68.83,68.73,68.83,7800.0,51.028,51.1023,51.028,51.1023,7800.0
2008-09-08 14:55:00,68.83,68.83,68.66,68.75,7900.0,51.1023,51.1023,50.9761,51.0429,7900.0
2008-09-08 15:00:00,68.73,68.78,68.68,68.74,7200.0,51.028,51.0652,50.9909,51.0355,7200.0
2008-09-08 15:05:00,68.7,68.72,68.55,68.56,28900.0,51.0058,51.0206,50.8944,50.9018,28900.0
2008-09-08 15:10:00,68.55,68.79,68.52,68.79,22300.0,50.8944,51.0726,50.8721,51.0726,22300.0
2008-09-08 15:15:00,68.78,68.87,68.77,68.81,8300.0,51.0652,51.132,51.0577,51.0874,8300.0
2008-09-08 15:20:00,68.82,69.05,68.82,68.98,29100.0,51.0949,51.2656,51.0949,51.2136,29100.0
2008-09-08 15:25:00,68.99,69.08,68.95,69.05,14100.0,51.2211,51.2879,51.1914,51.2656,14100.0
2008-09-08 15:30:00,69.06,69.24,69.05,69.23,8000.0,51.273,51.4067,51.2656,51.3993,8000.0
2008-09-08 15:35:00,69.24,69.34,69.19,69.3,22200.0,51.4067,51.4809,51.3696,51.4512,22200.0
2008-09-08 15:40:00,69.38,69.38,69.15,69.25,18100.0,51.5106,51.5106,51.3399,51.4141,18100.0
2008-09-08 15:45:00,69.25,69.31,69.2,69.26,5700.0,51.4141,51.4586,51.377,51.4215,5700.0
2008-09-08 15:50:00,69.27,69.27,69.21,69.23,70800.0,51.4289,51.4289,51.3844,51.3993,70800.0
2008-09-08 15:55:00,69.23,69.39,69.2,69.36,16400.0,51.3993,51.518,51.377,51.4958,16400.0
2008-09-09 09:30:00,69.22,69.34,69.0,69.02,42700.0,51.3918,51.4809,51.2285,51.2433,42700.0
2008-09-09 09:35:00,69.02,69.05,68.87,68.9,2700.0,51.2433,51.2656,51.132,51.1542,2700.0
2008-09-09 09:40:00,68.88,69.2,68.84,69.06,33000.0,51.1394,51.377,51.1097,51.273,33000.0
2008-09-09 09:45:00,69.05,69.26,69.05,69.22,25000.0,51.2656,51.4215,51.2656,51.3918,25000.0
2008-09-09 09:50:00,69.24,69.31,69.13,69.29,14300.0,51.4067,51.4586,51.325,51.4438,14300.0
2008-09-09 09:55:00,69.3,69.32,69.24,69.28,13500.0,51.4512,51.4661,51.4067,51.4364,13500.0
2008-09-09 10:00:00,69.3,69.3,69.13,69.24,62600.0,51.4512,51.4512,51.325,51.4067,62600.0
2008-09-09 10:05:00,69.23,69.34,69.14,69.14,16200.0,51.3993,51.4809,51.3324,51.3324,16200.0
2008-09-09 10:10:00,69.17,69.17,68.97,69.0,20800.0,51.3547,51.3547,51.2062,51.2285,20800.0
2008-09-09 10:15:00,69.06,69.06,68.89,68.89,25600.0,51.273,51.273,51.1468,51.1468,25600.0
2008-09-09 10:20:00,68.9,68.99,68.89,68.97,14300.0,51.1542,51.2211,51.1468,51.2062,14300.0
2008-09-09 10:25:00,68.97,68.99,68.76,68.79,23300.0,51.2062,51.2211,51.0503,51.0726,23300.0
2008-09-09 10:30:00,68.72,68.72,68.66,68.69,9400.0,51.0206,51.0206,50.9761,50.9983,9400.0
2008-09-09 10:35:00,68.69,68.72,68.62,68.72,21400.0,50.9983,51.0206,50.9464,51.0206,21400.0
2008-09-09 10:40:00,68.74,68.75,68.64,68.69,11000.0,51.0355,51.0429,50.9612,50.9983,11000.0
2008-09-09 10:45:00,68.67,68.7,68.5,68.51,33000.0,50.9835,51.0058,50.8573,50.8647,33000.0
2008-09-09 10:50:00,68.46,68.51,68.43,68.47,12100.0,50.8276,50.8647,50.8053,50.835,12100.0
2008-09-09 10:55:00,68.47,68.48,68.24,68.32,23600.0,50.835,50.8424,50.6642,50.7236,23600.0
2008-09-09 11:00:00,68.28,68.39,68.22,68.38,21000.0,50.6939,50.7756,50.6494,50.7682,21000.0
2008-09-09 11:05:00,68.4,68.42,68.35,68.35,11500.0,50.783,50.7979,50.7459,50.7459,11500.0
2008-09-09 11:10:00,68.32,68.32,68.15,68.18,21600.0,50.7236,50.7236,50.5974,50.6197,21600.0
2008-09-09 11:15:00,68.17,68.25,68.09,68.25,163300.0,50.6123,50.6717,50.5529,50.6717,163300.0
2008-09-09 11:20:00,68.26,68.42,68.26,68.41,20300.0,50.6791,50.7979,50.6791,50.7904,20300.0
2008-09-09 11:25:00,68.41,68.5,68.4,68.5,54600.0,50.7904,50.8573,50.783,50.8573,54600.0
2008-09-09 11:30:00,68.47,68.47,68.4,68.41,15500.0,50.835,50.835,50.783,50.7904,15500.0
2008-09-09 11:35:00,68.41,68.52,68.37,68.47,14400.0,50.7904,50.8721,50.7608,50.835,14400.0
2008-09-09 11:40:00,68.49,68.49,68.42,68.46,4600.0,50.8498,50.8498,50.7979,50.8276,4600.0
2008-09-09 11:45:00,68.47,68.49,68.37,68.42,12200.0,50.835,50.8498,50.7608,50.7979,12200.0
2008-09-09 11:50:00,68.42,68.42,68.32,68.37,9100.0,50.7979,50.7979,50.7236,50.7608,9100.0
2008-09-09 11:55:00,68.37,68.38,68.27,68.27,17900.0,50.7608,50.7682,50.6865,50.6865,17900.0
2008-09-09 12:00:00,68.26,68.31,68.23,68.28,17600.0,50.6791,50.7162,50.6568,50.6939,17600.0
2008-09-09 12:05:00,68.29,68.29,68.18,68.2,3300.0,50.7014,50.7014,50.6197,50.6345,3300.0
2008-09-09 12:10:00,68.19,68.28,68.13,68.17,8300.0,50.6271,50.6939,50.5826,50.6123,8300.0
2008-09-09 12:15:00,68.14,68.23,68.14,68.18,5400.0,50.59,50.6568,50.59,50.6197,5400.0
2008-09-09 12:20:00,68.23,68.32,68.2,68.27,13200.0,50.6568,50.7236,50.6345,50.6865,13200.0
2008-09-09 12:25:00,68.26,68.35,68.22,68.24,3200.0,50.6791,50.7459,50.6494,50.6642,3200.0
2008-09-09 12:30:00,68.23,68.33,68.16,68.32,14400.0,50.6568,50.7311,50.6048,50.7236,14400.0
2008-09-09 12:35:00,68.28,68.42,68.27,68.38,8200.0,50.6939,50.7979,50.6865,50.7682,8200.0
2008-09-09 12:40:00,68.38,68.39,68.26,68.39,12700.0,50.7682,50.7756,50.6791,50.7756,12700.0
2008-09-09 12:45:00,68.39,68.49,68.38,68.47,57600.0,50.7756,50.8498,50.7682,50.835,57600.0
2008-09-09 12:50:00,68.46,68.48,68.35,68.35,20600.0,50.8276,50.8424,50.7459,50.7459,20600.0
2008-09-09 12:55:00,68.39,68.41,68.31,68.36,8800.0,50.7756,50.7904,50.7162,50.7533,8800.0
2008-09-09 13:00:00,68.31,68.52,68.28,68.52,9600.0,50.7162,50.8721,50.6939,50.8721,9600.0
2008-09-09 13:05:00,68.49,68.54,68.47,68.47,7200.0,50.8498,50.887,50.835,50.835,7200.0
2008-09-09 13:10:00,68.46,68.46,68.33,68.43,25900.0,50.8276,50.8276,50.7311,50.8053,25900.0
2008-09-09 13:15:00,68.43,68.5,68.4,68.49,13000.0,50.8053,50.8573,50.783,50.8498,13000.0
2008-09-09 13:20:00,68.49,68.52,68.4,68.43,7100.0,50.8498,50.8721,50.783,50.8053,7100.0
2008-09-09 13:25:00,68.36,68.36,68.21,68.22,14800.0,50.7533,50.7533,50.642,50.6494,14800.0
2008-09-09 13:30:00,68.23,68.27,68.12,68.18,11700.0,50.6568,50.6865,50.5751,50.6197,11700.0
2008-09-09 13:35:00,68.2,68.2,68.09,68.17,12600.0,50.6345,50.6345,50.5529,50.6123,12600.0
2008-09-09 13:40:00,68.16,68.2,68.06,68.18,10500.0,50.6048,50.6345,50.5306,50.6197,10500.0
2008-09-09 13:45:00,68.18,68.19,67.89,67.91,34100.0,50.6197,50.6271,50.4044,50.4192,34100.0
2008-09-09 13:50:00,67.91,68.01,67.9,67.98,13400.0,50.4192,50.4935,50.4118,50.4712,13400.0
2008-09-09 13:55:00,67.97,68.02,67.94,67.96,10500.0,50.4638,50.5009,50.4415,50.4564,10500.0
2008-09-09 14:00:00,67.95,68.02,67.91,68.0,13900.0,50.4489,50.5009,50.4192,50.486,13900.0
2008-09-09 14:05:00,67.99,68.01,67.87,67.96,13000.0,50.4786,50.4935,50.3895,50.4564,13000.0
2008-09-09 14:10:00,67.97,67.97,67.85,67.94,22500.0,50.4638,50.4638,50.3747,50.4415,22500.0
2008-09-09 14:15:00,67.93,67.95,67.77,67.8,8600.0,50.4341,50.4489,50.3153,50.3376,8600.0
2008-09-09 14:20:00,67.82,67.87,67.75,67.86,9500.0,50.3524,50.3895,50.3004,50.3821,9500.0
2008-09-09 14:25:00,67.86,67.94,67.83,67.84,10700.0,50.3821,50.4415,50.3598,50.3673,10700.0
2008-09-09 14:30:00,67.85,67.85,67.64,67.64,15100.0,50.3747,50.3747,50.2188,50.2188,15100.0
2008-09-09 14:35:00,67.6,67.68,67.6,67.6,13900.0,50.1891,50.2485,50.1891,50.1891,13900.0
2008-09-09 14:40:00,67.61,67.65,67.54,67.58,13800.0,50.1965,50.2262,50.1445,50.1742,13800.0
2008-09-09 14:45:00,67.6,67.74,67.49,67.74,24400.0,50.1891,50.293,50.1074,50.293,24400.0
2008-09-09 14:50:00,67.74,67.74,67.59,67.6,11700.0,50.293,50.293,50.1816,50.1891,11700.0
2008-09-09 14:55:00,67.6,67.66,67.46,67.49,8000.0,50.1891,50.2336,50.0851,50.1074,8000.0
2008-09-09 15:00:00,67.52,67.52,67.35,67.37,22700.0,50.1297,50.1297,50.0035,50.0183,22700.0
2008-09-09 15:05:00,67.35,67.43,67.35,67.4,18400.0,50.0035,50.0629,50.0035,50.0406,18400.0
2008-09-09 15:10:00,67.41,67.46,67.33,67.38,19800.0,50.048,50.0851,49.9886,50.0257,19800.0
2008-09-09 15:15:00,67.34,67.46,67.32,67.34,30000.0,49.996,50.0851,49.9812,49.996,30000.0
2008-09-09 15:20:00,67.31,67.44,67.31,67.4,19500.0,49.9738,50.0703,49.9738,50.0406,19500.0
2008-09-09 15:25:00,67.43,67.53,67.42,67.52,18600.0,50.0629,50.1371,50.0554,50.1297,18600.0
2008-09-09 15:30:00,67.54,67.64,67.53,67.55,24400.0,50.1445,50.2188,50.1371,50.1519,24400.0
2008-09-09 15:35:00,67.52,67.52,67.38,67.43,8000.0,50.1297,50.1297,50.0257,50.0629,8000.0
2008-09-09 15:40:00,67.45,67.45,67.18,67.25,19900.0,50.0777,50.0777,49.8772,49.9292,19900.0
2008-09-09 15:45:00,67.22,67.26,67.13,67.13,21400.0,49.9069,49.9366,49.8401,49.8401,21400.0
2008-09-09 15:50:00,67.11,67.14,67.01,67.02,20100.0,49.8253,49.8475,49.751,49.7585,20100.0
2008-09-09 15:55:00,67.01,67.04,66.91,66.92,21300.0,49.751,49.7733,49.6768,49.6842,21300.0
2008-09-09 16:00:00,66.89,66.99,66.89,66.99,7600.0,49.6619,49.7362,49.6619,49.7362,7600.0
2008-09-09 16:05:00,66.93,66.93,66.93,66.93,100.0,49.6916,49.6916,49.6916,49.6916,100.0
2008-09-09 16:10:00,66.93,66.93,66.93,66.93,0.0,49.6916,49.6916,49.6916,49.6916,0.0
2008-09-10 09:30:00,67.46,67.46,67.28,67.28,16900.0,50.0851,50.0851,49.9515,49.9515,16900.0
2008-09-10 09:35:00,67.27,67.29,67.18,67.25,11300.0,49.9441,49.9589,49.8772,49.9292,11300.0
2008-09-10 09:40:00,67.1,67.4,67.1,67.36,2600.0,49.8179,50.0406,49.8179,50.0109,2600.0
2008-09-10 09:45:00,67.33,67.47,67.28,67.46,3500.0,49.9886,50.0926,49.9515,50.0851,3500.0
2008-09-10 09:50:00,67.49,67.61,67.46,67.57,4000.0,50.1074,50.1965,50.0851,50.1668,4000.0
2008-09-10 09:55:00,67.58,67.63,67.52,67.52,18800.0,50.1742,50.2113,50.1297,50.1297,18800.0
2008-09-10 10:00:00,67.48,67.54,67.44,67.53,31200.0,50.1,50.1445,50.0703,50.1371,31200.0
2008-09-10 10:05:00,67.52,67.55,67.44,67.49,3900.0,50.1297,50.1519,50.0703,50.1074,3900.0
2008-09-10 10:10:00,67.42,67.44,67.27,67.32,28300.0,50.0554,50.0703,49.9441,49.9812,28300.0
2008-09-10 10:15:00,67.33,67.36,67.22,67.32,3000.0,49.9886,50.0109,49.9069,49.9812,3000.0
2008-09-10 10:20:00,67.37,67.37,67.22,67.23,18500.0,50.0183,50.0183,49.9069,49.9144,18500.0
2008-09-10 10:25:00,67.19,67.27,67.19,67.25,4300.0,49.8847,49.9441,49.8847,49.9292,4300.0
2008-09-10 10:30:00,67.23,67.36,67.23,67.29,11700.0,49.9144,50.0109,49.9144,49.9589,11700.0
2008-09-10 10:35:00,67.26,67.42,67.21,67.32,26000.0,49.9366,50.0554,49.8995,49.9812,26000.0
2008-09-10 10:40:00,67.25,67.29,67.23,67.25,12000.0,49.9292,49.9589,49.9144,49.9292,12000.0
2008-09-10 10:45:00,67.2,67.26,67.04,67.04,9700.0,49.8921,49.9366,49.7733,49.7733,9700.0
2008-09-10 10:50:00,67.04,67.11,67.01,67.02,8700.0,49.7733,49.8253,49.751,49.7585,8700.0
2008-09-10 10:55:00,67.0,67.0,66.89,66.95,10300.0,49.7436,49.7436,49.6619,49.7065,10300.0
2008-09-10 11:00:00,66.92,66.96,66.82,66.94,18500.0,49.6842,49.7139,49.61,49.6991,18500.0
2008-09-10 11:05:00,66.95,67.05,66.93,67.0,5300.0,49.7065,49.7807,49.6916,49.7436,5300.0
2008-09-10 11:10:00,66.97,66.99,66.9,66.96,8300.0,49.7213,49.7362,49.6694,49.7139,8300.0
2008-09-10 11:15:00,66.96,66.98,66.88,66.95,23000.0,49.7139,49.7288,49.6545,49.7065,23000.0
2008-09-10 11:20:00,66.95,66.97,66.85,66.88,8700.0,49.7065,49.7213,49.6322,49.6545,8700.0
2008-09-10 11:25:00,66.86,66.87,66.76,66.77,4000.0,49.6397,49.6471,49.5654,49.5728,4000.0
2008-09-10 11:30:00,66.73,67.1,66.72,67.08,15600.0,49.5431,49.8179,49.5357,49.803,15600.0
2008-09-10 11:35:00,67.08,67.18,67.05,67.13,6800.0,49.803,49.8772,49.7807,49.8401,6800.0
2008-09-10 11:40:00,67.14,67.35,67.13,67.28,26200.0,49.8475,50.0035,49.8401,49.9515,26200.0
2008-09-10 11:45:00,67.28,67.29,67.21,67.27,19400.0,49.9515,49.9589,49.8995,49.9441,19400.0
2008-09-10 11:50:00,67.34,67.35,67.15,67.18,18200.0,49.996,50.0035,49.855,49.8772,18200.0
2008-09-10 11:55:00,67.18,67.26,67.14,67.18,14700.0,49.8772,49.9366,49.8475,49.8772,14700.0
2008-09-10 12:00:00,67.19,67.27,67.15,67.23,17800.0,49.8847,49.9441,49.855,49.9144,17800.0
2008-09-10 12:05:00,67.23,67.43,67.23,67.39,11800.0,49.9144,50.0629,49.9144,50.0332,11800.0
2008-09-10 12:10:00,67.38,67.41,67.28,67.28,7400.0,50.0257,50.048,49.9515,49.9515,7400.0
2008-09-10 12:15:00,67.25,67.36,67.25,67.33,25800.0,49.9292,50.0109,49.9292,49.9886,25800.0
2008-09-10 12:20:00,67.33,67.4,67.27,67.27,4700.0,49.9886,50.0406,49.9441,49.9441,4700.0
2008-09-10 12:25:00,67.22,67.26,67.22,67.26,4300.0,49.9069,49.9366,49.9069,49.9366,4300.0
2008-09-10 12:30:00,67.24,67.33,67.24,67.31,4500.0,49.9218,49.9886,49.9218,49.9738,4500.0
2008-09-10 12:35:00,67.33,67.46,67.33,67.46,11800.0,49.9886,50.0851,49.9886,50.0851,11800.0
2008-09-10 12:40:00,67.47,67.5,67.4,67.4,7600.0,50.0926,50.1148,50.0406,50.0406,7600.0
2008-09-10 12:45:00,67.4,67.45,67.29,67.34,32200.0,50.0406,50.0777,49.9589,49.996,32200.0
2008-09-10 12:50:00,67.36,67.39,67.32,67.39,4200.0,50.0109,50.0332,49.9812,50.0332,4200.0
2008-09-10 12:55:00,67.36,67.37,67.28,67.34,8600.0,50.0109,50.0183,49.9515,49.996,8600.0
2008-09-10 13:00:00,67.31,67.36,67.27,67.35,4000.0,49.9738,50.0109,49.9441,50.0035,4000.0
2008-09-10 13:05:00,67.33,67.36,67.21,67.21,12300.0,49.9886,50.0109,49.8995,49.8995,12300.0
2008-09-10 13:10:00,67.23,67.28,67.22,67.24,10800.0,49.9144,49.9515,49.9069,49.9218,10800.0
2008-09-10 13:15:00,67.21,67.31,67.21,67.27,8100.0,49.8995,49.9738,49.8995,49.9441,8100.0
2008-09-10 13:20:00,67.29,67.34,67.26,67.33,9200.0,49.9589,49.996,49.9366,49.9886,9200.0
2008-09-10 13:25:00,67.31,67.35,67.29,67.33,10600.0,49.9738,50.0035,49.9589,49.9886,10600.0
2008-09-10 13:30:00,67.31,67.37,67.3,67.36,14100.0,49.9738,50.0183,49.9663,50.0109,14100.0
2008-09-10 13:35:00,67.37,67.57,67.37,67.53,8100.0,50.0183,50.1668,50.0183,50.1371,8100.0
2008-09-10 13:40:00,67.55,67.55,67.46,67.47,7600.0,50.1519,50.1519,50.0851,50.0926,7600.0
2008-09-10 13:45:00,67.47,67.49,67.38,67.38,9500.0,50.0926,50.1074,50.0257,50.0257,9500.0
2008-09-10 13:50:00,67.39,67.4,67.31,67.4,5400.0,50.0332,50.0406,49.9738,50.0406,5400.0
2008-09-10 13:55:00,67.39,67.41,67.3,67.3,4500.0,50.0332,50.048,49.9663,49.9663,4500.0
2008-09-10 14:00:00,67.32,67.39,67.32,67.35,4900.0,49.9812,50.0332,49.9812,50.0035,4900.0
2008-09-10 14:05:00,67.3,67.53,67.28,67.53,8000.0,49.9663,50.1371,49.9515,50.1371,8000.0
2008-09-10 14:10:00,67.53,67.66,67.51,67.66,7300.0,50.1371,50.2336,50.1223,50.2336,7300.0
2008-09-10 14:15:00,67.66,67.83,67.65,67.79,45100.0,50.2336,50.3598,50.2262,50.3301,45100.0
2008-09-10 14:20:00,67.79,67.83,67.75,67.75,9200.0,50.3301,50.3598,50.3004,50.3004,9200.0
2008-09-10 14:25:00,67.79,67.85,67.73,67.76,18100.0,50.3301,50.3747,50.2856,50.3079,18100.0
2008-09-10 14:30:00,67.8,67.94,67.78,67.94,6200.0,50.3376,50.4415,50.3227,50.4415,6200.0
2008-09-10 14:35:00,67.93,67.98,67.9,67.9,7500.0,50.4341,50.4712,50.4118,50.4118,7500.0
2008-09-10 14:40:00,67.9,67.9,67.83,67.87,13500.0,50.4118,50.4118,50.3598,50.3895,13500.0
2008-09-10 14:45:00,67.88,67.93,67.86,67.91,9400.0,50.397,50.4341,50.3821,50.4192,9400.0
2008-09-10 14:50:00,67.9,67.9,67.76,67.76,7400.0,50.4118,50.4118,50.3079,50.3079,7400.0
2008-09-10 14:55:00,67.76,67.76,67.63,67.69,10500.0,50.3079,50.3079,50.2113,50.2559,10500.0
2008-09-10 15:00:00,67.72,67.78,67.69,67.73,4400.0,50.2782,50.3227,50.2559,50.2856,4400.0
2008-09-10 15:05:00,67.73,67.89,67.73,67.8,19400.0,50.2856,50.4044,50.2856,50.3376,19400.0
2008-09-10 15:10:00,67.79,67.84,67.68,67.83,9100.0,50.3301,50.3673,50.2485,50.3598,9100.0
2008-09-10 15:15:00,67.85,68.02,67.85,67.95,27600.0,50.3747,50.5009,50.3747,50.4489,27600.0
2008-09-10 15:20:00,67.92,67.94,67.83,67.86,14700.0,50.4267,50.4415,50.3598,50.3821,14700.0
2008-09-10 15:25:00,67.87,67.87,67.74,67.78,8900.0,50.3895,50.3895,50.293,50.3227,8900.0
2008-09-10 15:30:00,67.77,67.81,67.71,67.72,13100.0,50.3153,50.345,50.2707,50.2782,13100.0
2008-09-10 15:35:00,67.72,67.72,67.46,67.46,5600.0,50.2782,50.2782,50.0851,50.0851,5600.0
2008-09-10 15:40:00,67.45,67.56,67.45,67.56,14300.0,50.0777,50.1594,50.0777,50.1594,14300.0
2008-09-10 15:45:00,67.59,67.59,67.44,67.54,13100.0,50.1816,50.1816,50.0703,50.1445,13100.0
2008-09-10 15:50:00,67.53,67.54,67.45,67.46,25800.0,50.1371,50.1445,50.0777,50.0851,25800.0
2008-09-10 15:55:00,67.45,67.45,67.28,67.33,13400.0,50.0777,50.0777,49.9515,49.9886,13400.0
2008-09-10 16:00:00,67.33,67.48,67.33,67.48,7300.0,49.9886,50.1,49.9886,50.1,7300.0
2008-09-10 16:05:00,67.48,67.48,67.48,67.48,0.0,50.1,50.1,50.1,50.1,0.0
2008-09-10 16:10:00,67.48,67.48,67.48,67.48,0.0,50.1,50.1,50.1,50.1,0.0
2008-09-11 09:30:00,66.53,66.68,66.45,66.55,53900.0,49.3947,49.506,49.3353,49.4095,53900.0
2008-09-11 09:35:00,66.54,66.62,66.4,66.46,33000.0,49.4021,49.4615,49.2981,49.3427,33000.0
2008-09-11 09:40:00,66.47,66.47,66.27,66.28,14400.0,49.3501,49.3501,49.2016,49.209,14400.0
2008-09-11 09:45:00,66.28,66.41,66.27,66.33,7700.0,49.209,49.3056,49.2016,49.2462,7700.0
2008-09-11 09:50:00,66.36,66.53,66.36,66.48,12500.0,49.2684,49.3947,49.2684,49.3575,12500.0
2008-09-11 09:55:00,66.45,66.46,66.36,66.36,17500.0,49.3353,49.3427,49.2684,49.2684,17500.0
2008-09-11 10:00:00,66.38,66.64,66.38,66.51,10400.0,49.2833,49.4763,49.2833,49.3798,10400.0
2008-09-11 10:05:00,66.49,66.7,66.49,66.68,5800.0,49.365,49.5209,49.365,49.506,5800.0
2008-09-11 10:10:00,66.65,66.87,66.61,66.78,10700.0,49.4838,49.6471,49.4541,49.5803,10700.0
2008-09-11 10:15:00,66.79,66.81,66.59,66.64,14300.0,49.5877,49.6025,49.4392,49.4763,14300.0
2008-09-11 10:20:00,66.64,66.79,66.62,66.78,33800.0,49.4763,49.5877,49.4615,49.5803,33800.0
2008-09-11 10:25:00,66.83,66.83,66.6,66.61,15500.0,49.6174,49.6174,49.4466,49.4541,15500.0
2008-09-11 10:30:00,66.6,66.63,66.54,66.61,21400.0,49.4466,49.4689,49.4021,49.4541,21400.0
2008-09-11 10:35:00,66.62,66.7,66.59,66.67,24800.0,49.4615,49.5209,49.4392,49.4986,24800.0
2008-09-11 10:40:00,66.68,66.83,66.68,66.82,12000.0,49.506,49.6174,49.506,49.61,12000.0
2008-09-11 10:45:00,66.81,66.96,66.8,66.81,19600.0,49.6025,49.7139,49.5951,49.6025,19600.0
2008-09-11 10:50:00,66.99,67.14,66.98,67.1,20900.0,49.7362,49.8475,49.7288,49.8179,20900.0
2008-09-11 10:55:00,67.09,67.09,66.93,67.04,28000.0,49.8104,49.8104,49.6916,49.7733,28000.0
2008-09-11 11:00:00,67.05,67.17,67.02,67.07,18100.0,49.7807,49.8698,49.7585,49.7956,18100.0
2008-09-11 11:05:00,67.1,67.25,67.02,67.02,19500.0,49.8179,49.9292,49.7585,49.7585,19500.0
2008-09-11 11:10:00,67.01,67.03,66.93,67.0,34100.0,49.751,49.7659,49.6916,49.7436,34100.0
2008-09-11 11:15:00,67.01,67.12,66.95,66.95,13400.0,49.751,49.8327,49.7065,49.7065,13400.0
2008-09-11 11:20:00,66.97,67.01,66.9,66.93,14500.0,49.7213,49.751,49.6694,49.6916,14500.0
2008-09-11 11:25:00,66.93,66.97,66.87,66.97,6800.0,49.6916,49.7213,49.6471,49.7213,6800.0
2008-09-11 11:30:00,66.98,67.3,66.97,67.3,22300.0,49.7288,49.9663,49.7213,49.9663,22300.0
2008-09-11 11:35:00,67.28,67.34,67.25,67.29,10400.0,49.9515,49.996,49.9292,49.9589,10400.0
2008-09-11 11:40:00,67.26,67.37,67.25,67.34,12100.0,49.9366,50.0183,49.9292,49.996,12100.0
2008-09-11 11:45:00,67.34,67.34,67.19,67.24,8300.0,49.996,49.996,49.8847,49.9218,8300.0
2008-09-11 11:50:00,67.25,67.47,67.24,67.43,16300.0,49.9292,50.0926,49.9218,50.0629,16300.0
2008-09-11 11:55:00,67.45,67.5,67.38,67.46,25400.0,50.0777,50.1148,50.0257,50.0851,25400.0
2008-09-11 12:00:00,67.53,67.7,67.53,67.64,29000.0,50.1371,50.2633,50.1371,50.2188,29000.0
2008-09-11 12:05:00,67.63,67.63,67.48,67.48,13600.0,50.2113,50.2113,50.1,50.1,13600.0
2008-09-11 12:10:00,67.47,67.49,67.4,67.4,12900.0,50.0926,50.1074,50.0406,50.0406,12900.0
2008-09-11 12:15:00,67.36,67.43,67.36,67.37,7100.0,50.0109,50.0629,50.0109,50.0183,7100.0
2008-09-11 12:20:00,67.36,67.46,67.36,67.39,9600.0,50.0109,50.0851,50.0109,50.0332,9600.0
2008-09-11 12:25:00,67.4,67.42,67.32,67.37,7500.0,50.0406,50.0554,49.9812,50.0183,7500.0
2008-09-11 12:30:00,67.3,67.43,67.17,67.43,27100.0,49.9663,50.0629,49.8698,50.0629,27100.0
2008-09-11 12:35:00,67.44,67.45,67.24,67.28,64900.0,50.0703,50.0777,49.9218,49.9515,64900.0
2008-09-11 12:40:00,67.23,67.3,67.13,67.24,16100.0,49.9144,49.9663,49.8401,49.9218,16100.0
2008-09-11 12:45:00,67.25,67.33,67.23,67.23,11100.0,49.9292,49.9886,49.9144,49.9144,11100.0
2008-09-11 12:50:00,67.3,67.35,67.2,67.3,14200.0,49.9663,50.0035,49.8921,49.9663,14200.0
2008-09-11 12:55:00,67.3,67.33,67.24,67.26,9700.0,49.9663,49.9886,49.9218,49.9366,9700.0
2008-09-11 13:00:00,67.26,67.3,67.16,67.21,13600.0,49.9366,49.9663,49.8624,49.8995,13600.0
2008-09-11 13:05:00,67.24,67.24,67.04,67.1,21200.0,49.9218,49.9218,49.7733,49.8179,21200.0
2008-09-11 13:10:00,67.07,67.1,67.03,67.08,7800.0,49.7956,49.8179,49.7659,49.803,7800.0
2008-09-11 13:15:00,67.03,67.07,66.94,67.02,8700.0,49.7659,49.7956,49.6991,49.7585,8700.0
2008-09-11 13:20:00,67.03,67.05,66.91,66.91,11000.0,49.7659,49.7807,49.6768,49.6768,11000.0
2008-09-11 13:25:00,66.9,67.06,66.89,67.04,20100.0,49.6694,49.7882,49.6619,49.7733,20100.0
2008-09-11 13:30:00,67.05,67.18,67.05,67.15,7000.0,49.7807,49.8772,49.7807,49.855,7000.0
2008-09-11 13:35:00,67.13,67.29,67.12,67.27,14600.0,49.8401,49.9589,49.8327,49.9441,14600.0
2008-09-11 13:40:00,67.26,67.39,67.21,67.39,10600.0,49.9366,50.0332,49.8995,50.0332,10600.0
2008-09-11 13:45:00,67.36,67.36,67.23,67.27,8600.0,50.0109,50.0109,49.9144,49.9441,8600.0
2008-09-11 13:50:00,67.29,67.51,67.29,67.51,15900.0,49.9589,50.1223,49.9589,50.1223,15900.0
2008-09-11 13:55:00,67.53,67.53,67.41,67.42,5400.0,50.1371,50.1371,50.048,50.0554,5400.0
2008-09-11 14:00:00,67.43,67.52,67.34,67.49,26100.0,50.0629,50.1297,49.996,50.1074,26100.0
2008-09-11 14:05:00,67.52,67.69,67.52,67.63,12500.0,50.1297,50.2559,50.1297,50.2113,12500.0
2008-09-11 14:10:00,67.59,67.68,67.53,67.55,8000.0,50.1816,50.2485,50.1371,50.1519,8000.0
2008-09-11 14:15:00,67.52,67.74,67.5,67.69,9700.0,50.1297,50.293,50.1148,50.2559,9700.0
2008-09-11 14:20:00,67.73,67.84,67.71,67.82,14700.0,50.2856,50.3673,50.2707,50.3524,14700.0
2008-09-11 14:25:00,67.81,67.81,67.73,67.8,12200.0,50.345,50.345,50.2856,50.3376,12200.0
2008-09-11 14:30:00,67.77,67.79,67.33,67.33,46800.0,50.3153,50.3301,49.9886,49.9886,46800.0
2008-09-11 14:35:00,67.67,67.7,67.62,67.65,5500.0,50.241,50.2633,50.2039,50.2262,5500.0
2008-09-11 14:40:00,67.65,67.7,67.58,67.69,9600.0,50.2262,50.2633,50.1742,50.2559,9600.0
2008-09-11 14:45:00,67.69,67.89,67.69,67.89,22400.0,50.2559,50.4044,50.2559,50.4044,22400.0
2008-09-11 14:50:00,67.81,67.87,67.78,67.85,7500.0,50.345,50.3895,50.3227,50.3747,7500.0
2008-09-11 14:55:00,67.85,67.85,67.65,67.65,13300.0,50.3747,50.3747,50.2262,50.2262,13300.0
2008-09-11 15:00:00,67.66,67.85,67.66,67.75,18400.0,50.2336,50.3747,50.2336,50.3004,18400.0
2008-09-11 15:05:00,67.8,67.92,67.8,67.89,15400.0,50.3376,50.4267,50.3376,50.4044,15400.0
2008-09-11 15:10:00,67.88,67.89,67.7,67.7,13000.0,50.397,50.4044,50.2633,50.2633,13000.0
2008-09-11 15:15:00,67.68,67.74,67.49,67.49,16800.0,50.2485,50.293,50.1074,50.1074,16800.0
2008-09-11 15:20:00,67.52,67.59,67.47,67.52,30100.0,50.1297,50.1816,50.0926,50.1297,30100.0
2008-09-11 15:25:00,67.6,67.6,67.37,67.37,34200.0,50.1891,50.1891,50.0183,50.0183,34200.0
2008-09-11 15:30:00,67.38,67.49,67.28,67.41,28400.0,50.0257,50.1074,49.9515,50.048,28400.0
2008-09-11 15:35:00,67.45,67.54,67.4,67.54,14400.0,50.0777,50.1445,50.0406,50.1445,14400.0
2008-09-11 15:40:00,67.53,67.75,67.45,67.69,15800.0,50.1371,50.3004,50.0777,50.2559,15800.0
2008-09-11 15:45:00,67.72,67.85,67.71,67.82,14900.0,50.2782,50.3747,50.2707,50.3524,14900.0
2008-09-11 15:50:00,67.84,68.0,67.82,67.96,13800.0,50.3673,50.486,50.3524,50.4564,13800.0
2008-09-11 15:55:00,67.97,68.34,67.97,68.33,68200.0,50.4638,50.7385,50.4638,50.7311,68200.0
2008-09-12 09:30:00,67.85,67.85,67.68,67.81,29500.0,50.3747,50.3747,50.2485,50.345,29500.0
2008-09-12 09:35:00,67.79,67.79,67.64,67.7,7700.0,50.3301,50.3301,50.2188,50.2633,7700.0
2008-09-12 09:40:00,67.6,67.84,67.58,67.8,11500.0,50.1891,50.3673,50.1742,50.3376,11500.0
2008-09-12 09:45:00,67.8,67.82,67.54,67.56,14000.0,50.3376,50.3524,50.1445,50.1594,14000.0
2008-09-12 09:50:00,67.57,67.76,67.47,67.73,19500.0,50.1668,50.3079,50.0926,50.2856,19500.0
2008-09-12 09:55:00,67.73,67.87,67.65,67.65,37900.0,50.2856,50.3895,50.2262,50.2262,37900.0
2008-09-12 10:00:00,67.68,67.82,67.58,67.82,30100.0,50.2485,50.3524,50.1742,50.3524,30100.0
2008-09-12 10:05:00,67.85,67.96,67.82,67.89,14100.0,50.3747,50.4564,50.3524,50.4044,14100.0
2008-09-12 10:10:00,67.87,67.9,67.72,67.8,13400.0,50.3895,50.4118,50.2782,50.3376,13400.0
2008-09-12 10:15:00,67.82,68.07,67.82,68.07,6800.0,50.3524,50.538,50.3524,50.538,6800.0
2008-09-12 10:20:00,68.05,68.13,67.99,68.1,13700.0,50.5232,50.5826,50.4786,50.5603,13700.0
2008-09-12 10:25:00,68.11,68.14,68.0,68.01,19600.0,50.5677,50.59,50.486,50.4935,19600.0
2008-09-12 10:30:00,68.01,68.03,67.92,67.95,8400.0,50.4935,50.5083,50.4267,50.4489,8400.0
2008-09-12 10:35:00,67.95,67.97,67.85,67.95,9100.0,50.4489,50.4638,50.3747,50.4489,9100.0
2008-09-12 10:40:00,67.98,68.16,67.98,68.13,12500.0,50.4712,50.6048,50.4712,50.5826,12500.0
2008-09-12 10:45:00,68.15,68.16,68.07,68.08,13800.0,50.5974,50.6048,50.538,50.5454,13800.0
2008-09-12 10:50:00,68.08,68.17,68.06,68.09,8500.0,50.5454,50.6123,50.5306,50.5529,8500.0
2008-09-12 10:55:00,68.07,68.16,68.02,68.16,9300.0,50.538,50.6048,50.5009,50.6048,9300.0
2008-09-12 11:00:00,68.2,68.32,68.2,68.26,13400.0,50.6345,50.7236,50.6345,50.6791,13400.0
2008-09-12 11:05:00,68.14,68.24,68.13,68.23,9800.0,50.59,50.6642,50.5826,50.6568,9800.0
2008-09-12 11:10:00,68.27,68.35,68.24,68.35,3600.0,50.6865,50.7459,50.6642,50.7459,3600.0
2008-09-12 11:15:00,68.39,68.55,68.38,68.5,14900.0,50.7756,50.8944,50.7682,50.8573,14900.0
2008-09-12 11:20:00,68.49,68.63,68.49,68.62,11700.0,50.8498,50.9538,50.8498,50.9464,11700.0
2008-09-12 11:25:00,68.62,68.68,68.52,68.56,14900.0,50.9464,50.9909,50.8721,50.9018,14900.0
2008-09-12 11:30:00,68.54,68.54,68.42,68.49,11200.0,50.887,50.887,50.7979,50.8498,11200.0
2008-09-12 11:35:00,68.51,68.53,68.47,68.51,9500.0,50.8647,50.8795,50.835,50.8647,9500.0
2008-09-12 11:40:00,68.46,68.46,68.32,68.39,9000.0,50.8276,50.8276,50.7236,50.7756,9000.0
2008-09-12 11:45:00,68.37,68.47,68.29,68.43,12300.0,50.7608,50.835,50.7014,50.8053,12300.0
2008-09-12 11:50:00,68.42,68.42,68.3,68.3,10000.0,50.7979,50.7979,50.7088,50.7088,10000.0
2008-09-12 11:55:00,68.33,68.37,68.26,68.34,7800.0,50.7311,50.7608,50.6791,50.7385,7800.0
2008-09-12 12:00:00,68.37,68.4,68.31,68.34,5800.0,50.7608,50.783,50.7162,50.7385,5800.0
2008-09-12 12:05:00,68.34,68.36,68.26,68.32,6200.0,50.7385,50.7533,50.6791,50.7236,6200.0
2008-09-12 12:10:00,68.32,68.37,68.26,68.29,17400.0,50.7236,50.7608,50.6791,50.7014,17400.0
2008-09-12 12:15:00,68.28,68.45,68.26,68.45,8700.0,50.6939,50.8201,50.6791,50.8201,8700.0
2008-09-12 12:20:00,68.48,68.49,68.37,68.37,10800.0,50.8424,50.8498,50.7608,50.7608,10800.0
2008-09-12 12:25:00,68.33,68.37,68.27,68.32,18800.0,50.7311,50.7608,50.6865,50.7236,18800.0
2008-09-12 12:30:00,68.32,68.38,68.31,68.33,6700.0,50.7236,50.7682,50.7162,50.7311,6700.0
2008-09-12 12:35:00,68.33,68.39,68.27,68.31,4900.0,50.7311,50.7756,50.6865,50.7162,4900.0
2008-09-12 12:40:00,68.32,68.36,68.32,68.35,2600.0,50.7236,50.7533,50.7236,50.7459,2600.0
2008-09-12 12:45:00,68.24,68.24,68.03,68.1,8800.0,50.6642,50.6642,50.5083,50.5603,8800.0
2008-09-12 12:50:00,68.08,68.11,67.95,67.99,17900.0,50.5454,50.5677,50.4489,50.4786,17900.0
2008-09-12 12:55:00,67.96,68.02,67.96,67.97,9000.0,50.4564,50.5009,50.4564,50.4638,9000.0
2008-09-12 13:00:00,67.96,68.1,67.96,68.07,12400.0,50.4564,50.5603,50.4564,50.538,12400.0
2008-09-12 13:05:00,68.04,68.05,67.96,67.97,3000.0,50.5157,50.5232,50.4564,50.4638,3000.0
2008-09-12 13:10:00,68.01,68.01,67.89,67.91,18900.0,50.4935,50.4935,50.4044,50.4192,18900.0
2008-09-12 13:15:00,67.92,68.04,67.92,68.0,26900.0,50.4267,50.5157,50.4267,50.486,26900.0
2008-09-12 13:20:00,68.01,68.04,67.97,68.01,13800.0,50.4935,50.5157,50.4638,50.4935,13800.0
2008-09-12 13:25:00,68.02,68.24,68.02,68.22,11700.0,50.5009,50.6642,50.5009,50.6494,11700.0
2008-09-12 13:30:00,68.21,68.24,68.14,68.17,11500.0,50.642,50.6642,50.59,50.6123,11500.0
2008-09-12 13:35:00,68.17,68.2,68.06,68.12,10100.0,50.6123,50.6345,50.5306,50.5751,10100.0
2008-09-12 13:40:00,68.16,68.25,68.06,68.19,14100.0,50.6048,50.6717,50.5306,50.6271,14100.0
2008-09-12 13:45:00,68.22,68.28,68.15,68.26,34600.0,50.6494,50.6939,50.5974,50.6791,34600.0
2008-09-12 13:50:00,68.26,68.38,68.24,68.35,13500.0,50.6791,50.7682,50.6642,50.7459,13500.0
2008-09-12 13:55:00,68.34,68.35,68.31,68.32,2800.0,50.7385,50.7459,50.7162,50.7236,2800.0
2008-09-12 14:00:00,68.39,68.39,68.1,68.13,11300.0,50.7756,50.7756,50.5603,50.5826,11300.0
2008-09-12 14:05:00,68.14,68.19,68.14,68.14,1700.0,50.59,50.6271,50.59,50.59,1700.0
2008-09-12 14:10:00,68.12,68.24,68.12,68.2,3000.0,50.5751,50.6642,50.5751,50.6345,3000.0
2008-09-12 14:15:00,68.2,68.24,68.13,68.19,10600.0,50.6345,50.6642,50.5826,50.6271,10600.0
2008-09-12 14:20:00,68.21,68.38,68.19,68.31,13800.0,50.642,50.7682,50.6271,50.7162,13800.0
2008-09-12 14:25:00,68.3,68.3,68.14,68.18,16600.0,50.7088,50.7088,50.59,50.6197,16600.0
2008-09-12 14:30:00,68.17,68.19,68.06,68.12,30100.0,50.6123,50.6271,50.5306,50.5751,30100.0
2008-09-12 14:35:00,68.11,68.26,68.1,68.26,5300.0,50.5677,50.6791,50.5603,50.6791,5300.0
2008-09-12 14:40:00,68.26,68.43,68.24,68.36,8200.0,50.6791,50.8053,50.6642,50.7533,8200.0
2008-09-12 14:45:00,68.44,68.45,68.39,68.45,8400.0,50.8127,50.8201,50.7756,50.8201,8400.0
2008-09-12 14:50:00,68.44,68.45,68.35,68.38,6600.0,50.8127,50.8201,50.7459,50.7682,6600.0
2008-09-12 14:55:00,68.45,68.66,68.44,68.62,23900.0,50.8201,50.9761,50.8127,50.9464,23900.0
2008-09-12 15:00:00,68.63,68.63,68.49,68.51,16300.0,50.9538,50.9538,50.8498,50.8647,16300.0
2008-09-12 15:05:00,68.5,68.59,68.43,68.53,26900.0,50.8573,50.9241,50.8053,50.8795,26900.0
2008-09-12 15:10:00,68.51,68.63,68.47,68.59,21600.0,50.8647,50.9538,50.835,50.9241,21600.0
2008-09-12 15:15:00,68.58,68.66,68.5,68.5,30700.0,50.9167,50.9761,50.8573,50.8573,30700.0
2008-09-12 15:20:00,68.48,68.52,68.37,68.52,48200.0,50.8424,50.8721,50.7608,50.8721,48200.0
2008-09-12 15:25:00,68.51,68.51,68.37,68.48,16900.0,50.8647,50.8647,50.7608,50.8424,16900.0
2008-09-12 15:30:00,68.48,68.55,68.35,68.35,50200.0,50.8424,50.8944,50.7459,50.7459,50200.0
2008-09-12 15:35:00,68.35,68.35,68.16,68.25,24600.0,50.7459,50.7459,50.6048,50.6717,24600.0
2008-09-12 15:40:00,68.24,68.39,68.24,68.31,9800.0,50.6642,50.7756,50.6642,50.7162,9800.0
2008-09-12 15:45:00,68.32,68.4,68.31,68.31,6200.0,50.7236,50.783,50.7162,50.7162,6200.0
2008-09-12 15:50:00,68.32,68.47,68.31,68.46,17600.0,50.7236,50.835,50.7162,50.8276,17600.0
2008-09-12 15:55:00,68.47,68.56,68.44,68.53,17900.0,50.835,50.9018,50.8127,50.8795,17900.0
2008-09-15 09:30:00,66.48,66.64,66.3,66.5,43900.0,49.3575,49.4763,49.2239,49.3724,43900.0
2008-09-15 09:35:00,66.5,66.52,66.38,66.38,6200.0,49.3724,49.3872,49.2833,49.2833,6200.0
2008-09-15 09:40:00,66.39,66.81,66.38,66.75,14600.0,49.2907,49.6025,49.2833,49.558,14600.0
2008-09-15 09:45:00,66.78,67.01,66.74,67.0,29900.0,49.5803,49.751,49.5506,49.7436,29900.0
2008-09-15 09:50:00,66.93,67.02,66.71,66.73,14600.0,49.6916,49.7585,49.5283,49.5431,14600.0
2008-09-15 09:55:00,66.71,66.71,66.54,66.6,17500.0,49.5283,49.5283,49.4021,49.4466,17500.0
2008-09-15 10:00:00,66.6,66.82,66.54,66.8,12900.0,49.4466,49.61,49.4021,49.5951,12900.0
2008-09-15 10:05:00,66.8,66.9,66.76,66.79,14000.0,49.5951,49.6694,49.5654,49.5877,14000.0
2008-09-15 10:10:00,66.79,67.11,66.76,66.91,31700.0,49.5877,49.8253,49.5654,49.6768,31700.0
2008-09-15 10:15:00,66.91,67.02,66.88,67.0,29400.0,49.6768,49.7585,49.6545,49.7436,29400.0
2008-09-15 10:20:00,67.01,67.05,66.86,66.86,22000.0,49.751,49.7807,49.6397,49.6397,22000.0
2008-09-15 10:25:00,66.88,67.06,66.88,67.04,10300.0,49.6545,49.7882,49.6545,49.7733,10300.0
2008-09-15 10:30:00,67.1,67.35,67.0,67.35,23400.0,49.8179,50.0035,49.7436,50.0035,23400.0
2008-09-15 10:35:00,67.05,67.43,67.05,67.23,20300.0,49.7807,50.0629,49.7807,49.9144,20300.0
2008-09-15 10:40:00,67.2,67.21,67.12,67.16,7200.0,49.8921,49.8995,49.8327,49.8624,7200.0
2008-09-15 10:45:00,67.17,67.28,67.08,67.28,10900.0,49.8698,49.9515,49.803,49.9515,10900.0
2008-09-15 10:50:00,67.24,67.74,67.22,67.71,32000.0,49.9218,50.293,49.9069,50.2707,32000.0
2008-09-15 10:55:00,67.68,67.68,67.45,67.52,25900.0,50.2485,50.2485,50.0777,50.1297,25900.0
2008-09-15 11:00:00,67.53,67.58,67.4,67.4,25300.0,50.1371,50.1742,50.0406,50.0406,25300.0
2008-09-15 11:05:00,67.38,67.38,67.26,67.3,19400.0,50.0257,50.0257,49.9366,49.9663,19400.0
2008-09-15 11:10:00,67.31,67.37,67.23,67.35,30000.0,49.9738,50.0183,49.9144,50.0035,30000.0
2008-09-15 11:15:00,67.32,67.41,67.3,67.38,12200.0,49.9812,50.048,49.9663,50.0257,12200.0
2008-09-15 11:20:00,67.38,67.47,67.28,67.28,20600.0,50.0257,50.0926,49.9515,49.9515,20600.0
2008-09-15 11:25:00,67.26,67.26,67.05,67.05,22900.0,49.9366,49.9366,49.7807,49.7807,22900.0
2008-09-15 11:30:00,67.03,67.15,67.03,67.06,16200.0,49.7659,49.855,49.7659,49.7882,16200.0
2008-09-15 11:35:00,67.06,67.08,66.95,67.02,16200.0,49.7882,49.803,49.7065,49.7585,16200.0
2008-09-15 11:40:00,67.02,67.04,66.89,66.89,14900.0,49.7585,49.7733,49.6619,49.6619,14900.0
2008-09-15 11:45:00,66.87,67.01,66.83,66.99,33900.0,49.6471,49.751,49.6174,49.7362,33900.0
2008-09-15 11:50:00,66.93,67.0,66.82,66.82,26500.0,49.6916,49.7436,49.61,49.61,26500.0
2008-09-15 11:55:00,66.84,66.84,66.69,66.75,27400.0,49.6248,49.6248,49.5134,49.558,27400.0
2008-09-15 12:00:00,66.74,67.02,66.72,66.93,27400.0,49.5506,49.7585,49.5357,49.6916,27400.0
2008-09-15 12:05:00,66.91,66.96,66.87,66.91,20400.0,49.6768,49.7139,49.6471,49.6768,20400.0
2008-09-15 12:10:00,66.9,67.25,66.88,67.07,44800.0,49.6694,49.9292,49.6545,49.7956,44800.0
2008-09-15 12:15:00,67.07,67.2,66.94,67.2,31000.0,49.7956,49.8921,49.6991,49.8921,31000.0
2008-09-15 12:20:00,67.21,67.42,67.15,67.18,35400.0,49.8995,50.0554,49.855,49.8772,35400.0
2008-09-15 12:25:00,67.17,67.18,67.06,67.1,17700.0,49.8698,49.8772,49.7882,49.8179,17700.0
2008-09-15 12:30:00,67.09,67.15,67.05,67.1,15000.0,49.8104,49.855,49.7807,49.8179,15000.0
2008-09-15 12:35:00,67.09,67.09,66.96,67.04,12700.0,49.8104,49.8104,49.7139,49.7733,12700.0
2008-09-15 12:40:00,67.0,67.03,66.9,66.97,13300.0,49.7436,49.7659,49.6694,49.7213,13300.0
2008-09-15 12:45:00,66.96,67.19,66.9,67.02,36300.0,49.7139,49.8847,49.6694,49.7585,36300.0
2008-09-15 12:50:00,67.01,67.22,66.98,67.21,44500.0,49.751,49.9069,49.7288,49.8995,44500.0
2008-09-15 12:55:00,67.19,67.34,67.15,67.15,29900.0,49.8847,49.996,49.855,49.855,29900.0
2008-09-15 13:00:00,67.17,67.28,67.15,67.28,11300.0,49.8698,49.9515,49.855,49.9515,11300.0
2008-09-15 13:05:00,67.29,67.33,67.18,67.18,14800.0,49.9589,49.9886,49.8772,49.8772,14800.0
2008-09-15 13:10:00,67.18,67.24,67.12,67.12,16900.0,49.8772,49.9218,49.8327,49.8327,16900.0
2008-09-15 13:15:00,67.12,67.19,67.09,67.12,9800.0,49.8327,49.8847,49.8104,49.8327,9800.0
2008-09-15 13:20:00,67.12,67.18,67.08,67.13,12300.0,49.8327,49.8772,49.803,49.8401,12300.0
2008-09-15 13:25:00,67.11,67.13,66.9,66.95,19600.0,49.8253,49.8401,49.6694,49.7065,19600.0
2008-09-15 13:30:00,66.97,67.0,66.92,66.95,8900.0,49.7213,49.7436,49.6842,49.7065,8900.0
2008-09-15 13:35:00,66.92,66.93,66.74,66.77,21000.0,49.6842,49.6916,49.5506,49.5728,21000.0
2008-09-15 13:40:00,66.77,66.84,66.66,66.76,20600.0,49.5728,49.6248,49.4912,49.5654,20600.0
2008-09-15 13:45:00,66.81,66.87,66.69,66.69,10700.0,49.6025,49.6471,49.5134,49.5134,10700.0
2008-09-15 13:50:00,66.69,66.7,66.49,66.5,20100.0,49.5134,49.5209,49.365,49.3724,20100.0
2008-09-15 13:55:00,66.5,66.71,66.48,66.71,25700.0,49.3724,49.5283,49.3575,49.5283,25700.0
2008-09-15 14:00:00,66.66,66.84,66.64,66.79,28000.0,49.4912,49.6248,49.4763,49.5877,28000.0
2008-09-15 14:05:00,66.79,66.83,66.64,66.65,22000.0,49.5877,49.6174,49.4763,49.4838,22000.0
2008-09-15 14:10:00,66.65,66.69,66.58,66.65,30200.0,49.4838,49.5134,49.4318,49.4838,30200.0
2008-09-15 14:15:00,66.62,66.98,66.62,66.78,58500.0,49.4615,49.7288,49.4615,49.5803,58500.0
2008-09-15 14:20:00,66.73,66.85,66.72,66.83,25800.0,49.5431,49.6322,49.5357,49.6174,25800.0
2008-09-15 14:25:00,66.82,66.86,66.68,66.69,49500.0,49.61,49.6397,49.506,49.5134,49500.0
2008-09-15 14:30:00,66.67,66.77,66.67,66.69,17300.0,49.4986,49.5728,49.4986,49.5134,17300.0
2008-09-15 14:35:00,66.65,66.76,66.61,66.61,23000.0,49.4838,49.5654,49.4541,49.4541,23000.0
2008-09-15 14:40:00,66.61,66.64,66.29,66.4,40200.0,49.4541,49.4763,49.2165,49.2981,40200.0
2008-09-15 14:45:00,66.38,66.43,66.24,66.43,36900.0,49.2833,49.3204,49.1794,49.3204,36900.0
2008-09-15 14:50:00,66.43,66.6,66.41,66.53,57200.0,49.3204,49.4466,49.3056,49.3947,57200.0
2008-09-15 14:55:00,66.53,66.53,66.39,66.39,21900.0,49.3947,49.3947,49.2907,49.2907,21900.0
2008-09-15 15:00:00,66.37,66.4,66.19,66.22,29000.0,49.2759,49.2981,49.1422,49.1645,29000.0
2008-09-15 15:05:00,66.21,66.29,65.98,66.03,74400.0,49.1571,49.2165,48.9863,49.0234,74400.0
2008-09-15 15:10:00,66.01,66.16,65.98,66.14,40400.0,49.0086,49.12,48.9863,49.1051,40400.0
2008-09-15 15:15:00,66.14,66.14,65.9,65.91,27200.0,49.1051,49.1051,48.9269,48.9343,27200.0
2008-09-15 15:20:00,65.86,65.97,65.77,65.77,28700.0,48.8972,48.9789,48.8304,48.8304,28700.0
2008-09-15 15:25:00,65.78,65.91,65.69,65.83,59800.0,48.8378,48.9343,48.771,48.8749,59800.0
2008-09-15 15:30:00,65.83,66.42,65.82,66.3,63600.0,48.8749,49.313,48.8675,49.2239,63600.0
2008-09-15 15:35:00,66.31,66.35,66.15,66.23,41600.0,49.2313,49.261,49.1125,49.1719,41600.0
2008-09-15 15:40:00,66.21,66.37,66.08,66.14,51700.0,49.1571,49.2759,49.0606,49.1051,51700.0
2008-09-15 15:45:00,66.15,66.15,65.89,65.91,18500.0,49.1125,49.1125,48.9195,48.9343,18500.0
2008-09-15 15:50:00,65.89,65.89,65.56,65.75,97000.0,48.9195,48.9195,48.6745,48.8156,97000.0
2008-09-15 15:55:00,65.76,65.77,65.52,65.58,62000.0,48.823,48.8304,48.6448,48.6893,62000.0
2008-09-16 09:30:00,64.01,64.41,63.97,64.34,62100.0,47.5237,47.8207,47.494,47.7687,62100.0
2008-09-16 09:35:00,64.39,64.39,64.01,64.13,24600.0,47.8058,47.8058,47.5237,47.6128,24600.0
2008-09-16 09:40:00,64.15,64.73,64.15,64.57,24400.0,47.6276,48.0583,47.6276,47.9395,24400.0
2008-09-16 09:45:00,64.55,64.77,64.49,64.57,27100.0,47.9246,48.088,47.8801,47.9395,27100.0
2008-09-16 09:50:00,64.6,64.6,64.34,64.37,73200.0,47.9617,47.9617,47.7687,47.791,73200.0
2008-09-16 09:55:00,64.31,64.31,64.1,64.21,38900.0,47.7464,47.7464,47.5905,47.6722,38900.0
2008-09-16 10:00:00,64.21,64.68,64.18,64.68,26100.0,47.6722,48.0211,47.6499,48.0211,26100.0
2008-09-16 10:05:00,64.69,64.8,64.65,64.7,36600.0,48.0286,48.1102,47.9989,48.036,36600.0
2008-09-16 10:10:00,64.65,64.92,64.57,64.92,31400.0,47.9989,48.1993,47.9395,48.1993,31400.0
2008-09-16 10:15:00,64.95,65.01,64.72,64.76,36600.0,48.2216,48.2661,48.0508,48.0805,36600.0
2008-09-16 10:20:00,64.72,65.08,64.72,65.01,26100.0,48.0508,48.3181,48.0508,48.2661,26100.0
2008-09-16 10:25:00,64.99,65.12,64.85,65.08,57600.0,48.2513,48.3478,48.1474,48.3181,57600.0
2008-09-16 10:30:00,65.08,65.12,64.96,65.02,85700.0,48.3181,48.3478,48.229,48.2736,85700.0
2008-09-16 10:35:00,65.01,65.21,64.96,64.99,78700.0,48.2661,48.4146,48.229,48.2513,78700.0
2008-09-16 10:40:00,64.98,65.02,64.79,64.86,23000.0,48.2439,48.2736,48.1028,48.1548,23000.0
2008-09-16 10:45:00,64.86,64.93,64.83,64.93,13200.0,48.1548,48.2068,48.1325,48.2068,13200.0
2008-09-16 10:50:00,64.93,65.48,64.71,65.48,110100.0,48.2068,48.6151,48.0434,48.6151,110100.0
2008-09-16 10:55:00,65.49,65.68,65.38,65.43,66400.0,48.6225,48.7636,48.5409,48.578,66400.0
2008-09-16 11:00:00,65.44,65.89,65.44,65.81,66400.0,48.5854,48.9195,48.5854,48.8601,66400.0
2008-09-16 11:05:00,65.76,65.83,65.48,65.53,41300.0,48.823,48.8749,48.6151,48.6522,41300.0
2008-09-16 11:10:00,65.53,65.57,65.31,65.46,43400.0,48.6522,48.6819,48.4889,48.6002,43400.0
2008-09-16 11:15:00,65.44,65.44,65.1,65.17,41100.0,48.5854,48.5854,48.333,48.3849,41100.0
2008-09-16 11:20:00,65.16,65.22,64.73,64.85,71400.0,48.3775,48.4221,48.0583,48.1474,71400.0
2008-09-16 11:25:00,64.87,65.02,64.77,64.77,58500.0,48.1622,48.2736,48.088,48.088,58500.0
2008-09-16 11:30:00,64.77,64.99,64.72,64.95,19500.0,48.088,48.2513,48.0508,48.2216,19500.0
2008-09-16 11:35:00,64.94,65.04,64.88,64.9,53800.0,48.2142,48.2884,48.1696,48.1845,53800.0
2008-09-16 11:40:00,64.9,65.03,64.82,64.97,55100.0,48.1845,48.281,48.1251,48.2364,55100.0
2008-09-16 11:45:00,65.0,65.17,64.99,65.1,32000.0,48.2587,48.3849,48.2513,48.333,32000.0
2008-09-16 11:50:00,65.11,65.23,65.11,65.15,32500.0,48.3404,48.4295,48.3404,48.3701,32500.0
2008-09-16 11:55:00,65.14,65.4,65.07,65.32,44500.0,48.3627,48.5557,48.3107,48.4963,44500.0
2008-09-16 12:00:00,65.33,65.58,65.26,65.3,80200.0,48.5037,48.6893,48.4518,48.4815,80200.0
2008-09-16 12:05:00,65.28,65.28,65.13,65.24,30000.0,48.4666,48.4666,48.3552,48.4369,30000.0
2008-09-16 12:10:00,65.24,65.28,65.17,65.22,10500.0,48.4369,48.4666,48.3849,48.4221,10500.0
2008-09-16 12:15:00,65.22,65.59,65.18,65.54,53000.0,48.4221,48.6968,48.3924,48.6596,53000.0
2008-09-16 12:20:00,65.54,65.61,65.38,65.52,33700.0,48.6596,48.7116,48.5409,48.6448,33700.0
2008-09-16 12:25:00,65.59,65.61,65.35,65.5,61400.0,48.6968,48.7116,48.5186,48.6299,61400.0
2008-09-16 12:30:00,65.47,65.51,65.3,65.43,32400.0,48.6077,48.6374,48.4815,48.578,32400.0
2008-09-16 12:35:00,65.43,65.45,65.37,65.4,15500.0,48.578,48.5928,48.5334,48.5557,15500.0
2008-09-16 12:40:00,65.39,65.39,65.21,65.3,14800.0,48.5483,48.5483,48.4146,48.4815,14800.0
2008-09-16 12:45:00,65.29,65.35,65.26,65.34,7100.0,48.474,48.5186,48.4518,48.5112,7100.0
2008-09-16 12:50:00,65.34,65.43,65.3,65.39,9100.0,48.5112,48.578,48.4815,48.5483,9100.0
2008-09-16 12:55:00,65.37,65.5,65.37,65.5,11400.0,48.5334,48.6299,48.5334,48.6299,11400.0
2008-09-16 13:00:00,65.52,65.56,65.36,65.41,26800.0,48.6448,48.6745,48.526,48.5631,26800.0
2008-09-16 13:05:00,65.43,65.55,65.39,65.54,27400.0,48.578,48.6671,48.5483,48.6596,27400.0
2008-09-16 13:10:00,65.56,65.63,65.54,65.63,10000.0,48.6745,48.7265,48.6596,48.7265,10000.0
2008-09-16 13:15:00,65.63,65.63,65.43,65.46,15100.0,48.7265,48.7265,48.578,48.6002,15100.0
2008-09-16 13:20:00,65.45,65.6,65.45,65.56,4900.0,48.5928,48.7042,48.5928,48.6745,4900.0
2008-09-16 13:25:00,65.56,65.56,65.44,65.51,23500.0,48.6745,48.6745,48.5854,48.6374,23500.0
2008-09-16 13:30:00,65.51,65.52,65.48,65.51,12600.0,48.6374,48.6448,48.6151,48.6374,12600.0
2008-09-16 13:35:00,65.52,65.53,65.36,65.4,11700.0,48.6448,48.6522,48.526,48.5557,11700.0
2008-09-16 13:40:00,65.39,65.41,65.32,65.32,11700.0,48.5483,48.5631,48.4963,48.4963,11700.0
2008-09-16 13:45:00,65.33,65.34,65.21,65.23,20700.0,48.5037,48.5112,48.4146,48.4295,20700.0
2008-09-16 13:50:00,65.22,65.3,65.14,65.3,38300.0,48.4221,48.4815,48.3627,48.4815,38300.0
2008-09-16 13:55:00,65.31,65.34,65.24,65.26,15300.0,48.4889,48.5112,48.4369,48.4518,15300.0
2008-09-16 14:00:00,65.24,65.31,65.22,65.24,18400.0,48.4369,48.4889,48.4221,48.4369,18400.0
2008-09-16 14:05:00,65.26,65.39,65.2,65.36,51500.0,48.4518,48.5483,48.4072,48.526,51500.0
2008-09-16 14:10:00,65.34,65.57,64.46,64.53,38300.0,48.5112,48.6819,47.8578,47.9098,38300.0
2008-09-16 14:15:00,64.5,65.05,64.5,64.72,25000.0,47.8875,48.2958,47.8875,48.0508,25000.0
2008-09-16 14:20:00,64.7,64.7,64.4,64.59,70500.0,48.036,48.036,47.8133,47.9543,70500.0
2008-09-16 14:25:00,64.57,64.83,64.46,64.7,36900.0,47.9395,48.1325,47.8578,48.036,36900.0
2008-09-16 14:30:00,64.74,65.1,64.74,64.74,44400.0,48.0657,48.333,48.0657,48.0657,44400.0
2008-09-16 14:35:00,64.75,65.8,64.56,65.79,181500.0,48.0731,48.8527,47.932,48.8453,181500.0
2008-09-16 14:40:00,65.8,65.83,65.34,65.41,71700.0,48.8527,48.8749,48.5112,48.5631,71700.0
2008-09-16 14:45:00,65.44,66.03,65.44,65.86,97300.0,48.5854,49.0234,48.5854,48.8972,97300.0
2008-09-16 14:50:00,65.91,66.0,65.75,65.9,55000.0,48.9343,49.0012,48.8156,48.9269,55000.0
2008-09-16 14:55:00,65.91,66.19,65.9,66.01,59600.0,48.9343,49.1422,48.9269,49.0086,59600.0
2008-09-16 15:00:00,66.02,66.03,65.81,65.83,28600.0,49.016,49.0234,48.8601,48.8749,28600.0
2008-09-16 15:05:00,65.88,66.12,65.84,66.12,59600.0,48.9121,49.0903,48.8824,49.0903,59600.0
2008-09-16 15:10:00,66.12,66.26,65.99,66.26,58900.0,49.0903,49.1942,48.9937,49.1942,58900.0
2008-09-16 15:15:00,66.25,66.49,66.21,66.44,70200.0,49.1868,49.365,49.1571,49.3278,70200.0
2008-09-16 15:20:00,66.42,66.42,66.22,66.3,76900.0,49.313,49.313,49.1645,49.2239,76900.0
2008-09-16 15:25:00,66.31,66.34,65.91,65.91,59900.0,49.2313,49.2536,48.9343,48.9343,59900.0
2008-09-16 15:30:00,65.92,66.06,65.88,65.91,39400.0,48.9418,49.0457,48.9121,48.9343,39400.0
2008-09-16 15:35:00,65.92,66.34,65.92,66.26,49100.0,48.9418,49.2536,48.9418,49.1942,49100.0
2008-09-16 15:40:00,66.29,66.32,65.98,66.17,57400.0,49.2165,49.2387,48.9863,49.1274,57400.0
2008-09-16 15:45:00,66.18,66.34,66.0,66.27,59800.0,49.1348,49.2536,49.0012,49.2016,59800.0
2008-09-16 15:50:00,66.27,66.42,66.15,66.16,78200.0,49.2016,49.313,49.1125,49.12,78200.0
2008-09-16 15:55:00,66.16,66.43,66.15,66.43,48100.0,49.12,49.3204,49.1125,49.3204,48100.0
2008-09-16 16:00:00,66.39,66.53,66.39,66.44,18200.0,49.2907,49.3947,49.2907,49.3278,18200.0
2008-09-16 16:05:00,66.46,66.46,66.46,66.46,1000.0,49.3427,49.3427,49.3427,49.3427,1000.0
2008-09-16 16:10:00,66.46,66.46,66.46,66.46,0.0,49.3427,49.3427,49.3427,49.3427,0.0
2008-09-17 09:30:00,65.29,65.29,64.98,65.1,27500.0,48.474,48.474,48.2439,48.333,27500.0
2008-09-17 09:35:00,64.95,65.16,64.89,65.15,25600.0,48.2216,48.3775,48.1771,48.3701,25600.0
2008-09-17 09:40:00,65.16,65.55,65.13,65.36,23400.0,48.3775,48.6671,48.3552,48.526,23400.0
2008-09-17 09:45:00,65.35,65.47,65.26,65.45,60000.0,48.5186,48.6077,48.4518,48.5928,60000.0
2008-09-17 09:50:00,65.46,65.52,65.26,65.52,22600.0,48.6002,48.6448,48.4518,48.6448,22600.0
2008-09-17 09:55:00,65.56,65.62,65.42,65.52,23800.0,48.6745,48.719,48.5705,48.6448,23800.0
2008-09-17 10:00:00,65.49,65.68,65.49,65.66,28600.0,48.6225,48.7636,48.6225,48.7487,28600.0
2008-09-17 10:05:00,65.56,65.56,65.32,65.41,27300.0,48.6745,48.6745,48.4963,48.5631,27300.0
2008-09-17 10:10:00,65.44,65.53,65.29,65.39,30100.0,48.5854,48.6522,48.474,48.5483,30100.0
2008-09-17 10:15:00,65.34,65.48,65.31,65.35,46500.0,48.5112,48.6151,48.4889,48.5186,46500.0
2008-09-17 10:20:00,65.33,65.35,65.13,65.13,23700.0,48.5037,48.5186,48.3552,48.3552,23700.0
2008-09-17 10:25:00,65.11,65.14,65.07,65.1,16000.0,48.3404,48.3627,48.3107,48.333,16000.0
2008-09-17 10:30:00,65.1,65.21,64.96,65.03,55400.0,48.333,48.4146,48.229,48.281,55400.0
2008-09-17 10:35:00,65.02,65.09,64.77,64.84,33400.0,48.2736,48.3255,48.088,48.1399,33400.0
2008-09-17 10:40:00,64.84,64.85,64.7,64.85,62700.0,48.1399,48.1474,48.036,48.1474,62700.0
2008-09-17 10:45:00,64.86,64.86,64.62,64.69,39700.0,48.1548,48.1548,47.9766,48.0286,39700.0
2008-09-17 10:50:00,64.68,64.82,64.59,64.82,39000.0,48.0211,48.1251,47.9543,48.1251,39000.0
2008-09-17 10:55:00,64.85,64.87,64.75,64.75,19000.0,48.1474,48.1622,48.0731,48.0731,19000.0
2008-09-17 11:00:00,64.73,64.8,64.6,64.6,39000.0,48.0583,48.1102,47.9617,47.9617,39000.0
2008-09-17 11:05:00,64.6,64.7,64.54,64.57,38600.0,47.9617,48.036,47.9172,47.9395,38600.0
2008-09-17 11:10:00,64.58,64.58,64.36,64.36,35400.0,47.9469,47.9469,47.7836,47.7836,35400.0
2008-09-17 11:15:00,64.37,64.53,64.36,64.47,25600.0,47.791,47.9098,47.7836,47.8652,25600.0
2008-09-17 11:20:00,64.46,64.55,64.39,64.46,25500.0,47.8578,47.9246,47.8058,47.8578,25500.0
2008-09-17 11:25:00,64.45,64.45,63.88,63.98,58200.0,47.8504,47.8504,47.4272,47.5014,58200.0
2008-09-17 11:30:00,63.98,64.19,63.94,64.14,23700.0,47.5014,47.6573,47.4717,47.6202,23700.0
2008-09-17 11:35:00,64.15,64.28,64.05,64.27,33300.0,47.6276,47.7242,47.5534,47.7167,33300.0
2008-09-17 11:40:00,64.23,64.32,64.07,64.27,39200.0,47.687,47.7539,47.5683,47.7167,39200.0
2008-09-17 11:45:00,64.28,64.54,64.28,64.37,40000.0,47.7242,47.9172,47.7242,47.791,40000.0
2008-09-17 11:50:00,64.36,64.42,64.27,64.34,23900.0,47.7836,47.8281,47.7167,47.7687,23900.0
2008-09-17 11:55:00,64.32,64.36,64.17,64.22,25600.0,47.7539,47.7836,47.6425,47.6796,25600.0
2008-09-17 12:00:00,64.19,64.19,63.82,63.82,35900.0,47.6573,47.6573,47.3826,47.3826,35900.0
2008-09-17 12:05:00,63.82,63.9,63.67,63.9,79200.0,47.3826,47.442,47.2713,47.442,79200.0
2008-09-17 12:10:00,63.9,63.98,63.86,63.97,41200.0,47.442,47.5014,47.4123,47.494,41200.0
2008-09-17 12:15:00,63.98,64.09,63.89,64.02,29700.0,47.5014,47.5831,47.4346,47.5311,29700.0
2008-09-17 12:20:00,64.02,64.19,64.0,64.05,31000.0,47.5311,47.6573,47.5163,47.5534,31000.0
2008-09-17 12:25:00,64.06,64.06,63.79,63.8,33700.0,47.5608,47.5608,47.3604,47.3678,33700.0
2008-09-17 12:30:00,63.79,64.16,63.78,64.16,48500.0,47.3604,47.6351,47.3529,47.6351,48500.0
2008-09-17 12:35:00,64.16,64.26,64.08,64.19,45800.0,47.6351,47.7093,47.5757,47.6573,45800.0
2008-09-17 12:40:00,64.16,64.47,64.09,64.4,90100.0,47.6351,47.8652,47.5831,47.8133,90100.0
2008-09-17 12:45:00,64.41,64.41,64.26,64.32,27100.0,47.8207,47.8207,47.7093,47.7539,27100.0
2008-09-17 12:50:00,64.31,64.33,64.13,64.33,28800.0,47.7464,47.7613,47.6128,47.7613,28800.0
2008-09-17 12:55:00,64.33,64.44,64.31,64.32,30000.0,47.7613,47.843,47.7464,47.7539,30000.0
2008-09-17 13:00:00,64.27,64.55,64.22,64.53,41100.0,47.7167,47.9246,47.6796,47.9098,41100.0
2008-09-17 13:05:00,64.53,64.53,64.32,64.33,58600.0,47.9098,47.9098,47.7539,47.7613,58600.0
2008-09-17 13:10:00,64.33,64.4,64.2,64.2,32500.0,47.7613,47.8133,47.6648,47.6648,32500.0
2008-09-17 13:15:00,64.21,64.27,64.11,64.11,29200.0,47.6722,47.7167,47.5979,47.5979,29200.0
2008-09-17 13:20:00,64.12,64.36,64.12,64.26,37600.0,47.6054,47.7836,47.6054,47.7093,37600.0
2008-09-17 13:25:00,64.23,64.24,63.89,63.9,39100.0,47.687,47.6945,47.4346,47.442,39100.0
2008-09-17 13:30:00,63.88,63.91,63.77,63.88,36300.0,47.4272,47.4495,47.3455,47.4272,36300.0
2008-09-17 13:35:00,63.82,63.83,63.62,63.8,51300.0,47.3826,47.3901,47.2342,47.3678,51300.0
2008-09-17 13:40:00,63.81,63.88,63.63,63.75,79900.0,47.3752,47.4272,47.2416,47.3307,79900.0
2008-09-17 13:45:00,63.74,63.75,63.61,63.62,46100.0,47.3232,47.3307,47.2267,47.2342,46100.0
2008-09-17 13:50:00,63.64,63.87,63.62,63.81,31000.0,47.249,47.4198,47.2342,47.3752,31000.0
2008-09-17 13:55:00,63.8,64.05,63.79,63.86,44900.0,47.3678,47.5534,47.3604,47.4123,44900.0
2008-09-17 14:00:00,63.85,64.12,63.85,64.12,62200.0,47.4049,47.6054,47.4049,47.6054,62200.0
2008-09-17 14:05:00,64.12,64.18,64.01,64.14,59500.0,47.6054,47.6499,47.5237,47.6202,59500.0
2008-09-17 14:10:00,64.15,64.15,63.87,63.87,55600.0,47.6276,47.6276,47.4198,47.4198,55600.0
2008-09-17 14:15:00,63.88,64.06,63.73,64.06,47600.0,47.4272,47.5608,47.3158,47.5608,47600.0
2008-09-17 14:20:00,64.08,64.31,64.05,64.27,58300.0,47.5757,47.7464,47.5534,47.7167,58300.0
2008-09-17 14:25:00,64.26,64.65,64.14,64.65,155900.0,47.7093,47.9989,47.6202,47.9989,155900.0
2008-09-17 14:30:00,64.65,64.85,64.48,64.85,70300.0,47.9989,48.1474,47.8727,48.1474,70300.0
2008-09-17 14:35:00,64.85,64.96,64.67,64.82,66100.0,48.1474,48.229,48.0137,48.1251,66100.0
2008-09-17 14:40:00,64.82,64.95,64.77,64.79,64100.0,48.1251,48.2216,48.088,48.1028,64100.0
2008-09-17 14:45:00,64.78,65.07,64.73,64.77,107500.0,48.0954,48.3107,48.0583,48.088,107500.0
2008-09-17 14:50:00,64.76,64.76,64.51,64.59,76100.0,48.0805,48.0805,47.8949,47.9543,76100.0
2008-09-17 14:55:00,64.57,64.65,64.36,64.61,65900.0,47.9395,47.9989,47.7836,47.9692,65900.0
2008-09-17 15:00:00,64.63,65.04,64.5,64.93,109800.0,47.984,48.2884,47.8875,48.2068,109800.0
2008-09-17 15:05:00,64.92,65.19,64.92,64.97,99300.0,48.1993,48.3998,48.1993,48.2364,99300.0
2008-09-17 15:10:00,64.97,65.21,64.84,64.85,95500.0,48.2364,48.4146,48.1399,48.1474,95500.0
2008-09-17 15:15:00,64.85,65.05,64.78,64.98,71100.0,48.1474,48.2958,48.0954,48.2439,71100.0
2008-09-17 15:20:00,64.98,64.98,64.55,64.62,79000.0,48.2439,48.2439,47.9246,47.9766,79000.0
2008-09-17 15:25:00,64.61,64.88,64.61,64.73,71400.0,47.9692,48.1696,47.9692,48.0583,71400.0
2008-09-17 15:30:00,64.69,64.72,64.43,64.45,52900.0,48.0286,48.0508,47.8355,47.8504,52900.0
2008-09-17 15:35:00,64.44,64.44,64.0,64.12,43800.0,47.843,47.843,47.5163,47.6054,43800.0
2008-09-17 15:40:00,64.11,64.23,63.99,64.03,62600.0,47.5979,47.687,47.5089,47.5386,62600.0
2008-09-17 15:45:00,64.03,64.21,64.0,64.06,85000.0,47.5386,47.6722,47.5163,47.5608,85000.0
2008-09-17 15:50:00,64.05,64.05,63.67,63.69,109600.0,47.5534,47.5534,47.2713,47.2861,109600.0
2008-09-17 15:55:00,63.69,63.71,63.31,63.39,53600.0,47.2861,47.301,47.004,47.0634,53600.0
2008-09-17 16:00:00,63.76,63.76,63.69,63.69,2300.0,47.3381,47.3381,47.2861,47.2861,2300.0
2008-09-17 16:05:00,63.69,63.69,63.69,63.69,0.0,47.2861,47.2861,47.2861,47.2861,0.0
2008-09-17 16:10:00,63.69,63.69,63.69,63.69,0.0,47.2861,47.2861,47.2861,47.2861,0.0
2008-09-18 09:30:00,64.29,64.52,64.25,64.43,55400.0,47.7316,47.9024,47.7019,47.8355,55400.0
2008-09-18 09:35:00,64.43,64.65,64.43,64.49,22300.0,47.8355,47.9989,47.8355,47.8801,22300.0
2008-09-18 09:40:00,64.49,64.56,64.22,64.22,22200.0,47.8801,47.932,47.6796,47.6796,22200.0
2008-09-18 09:45:00,64.22,64.22,63.97,64.01,52900.0,47.6796,47.6796,47.494,47.5237,52900.0
2008-09-18 09:50:00,64.01,64.36,64.0,64.36,26500.0,47.5237,47.7836,47.5163,47.7836,26500.0
2008-09-18 09:55:00,64.36,64.69,64.33,64.58,31900.0,47.7836,48.0286,47.7613,47.9469,31900.0
2008-09-18 10:00:00,64.56,64.86,64.54,64.54,63000.0,47.932,48.1548,47.9172,47.9172,63000.0
2008-09-18 10:05:00,64.57,64.73,64.56,64.64,21000.0,47.9395,48.0583,47.932,47.9914,21000.0
2008-09-18 10:10:00,64.62,64.66,64.41,64.46,12800.0,47.9766,48.0063,47.8207,47.8578,12800.0
2008-09-18 10:15:00,64.38,64.44,64.25,64.35,16900.0,47.7984,47.843,47.7019,47.7761,16900.0
2008-09-18 10:20:00,64.34,64.44,64.24,64.39,12800.0,47.7687,47.843,47.6945,47.8058,12800.0
2008-09-18 10:25:00,64.42,64.58,64.4,64.54,18400.0,47.8281,47.9469,47.8133,47.9172,18400.0
2008-09-18 10:30:00,64.5,64.52,64.41,64.46,24000.0,47.8875,47.9024,47.8207,47.8578,24000.0
2008-09-18 10:35:00,64.45,64.51,64.36,64.37,33900.0,47.8504,47.8949,47.7836,47.791,33900.0
2008-09-18 10:40:00,64.39,64.49,64.22,64.24,24400.0,47.8058,47.8801,47.6796,47.6945,24400.0
2008-09-18 10:45:00,64.24,64.24,64.03,64.13,43400.0,47.6945,47.6945,47.5386,47.6128,43400.0
2008-09-18 10:50:00,64.13,64.25,64.07,64.23,49800.0,47.6128,47.7019,47.5683,47.687,49800.0
2008-09-18 10:55:00,64.23,64.23,63.8,63.83,41700.0,47.687,47.687,47.3678,47.3901,41700.0
2008-09-18 11:00:00,63.83,63.92,63.71,63.89,45200.0,47.3901,47.4569,47.301,47.4346,45200.0
2008-09-18 11:05:00,63.89,63.93,63.71,63.72,38700.0,47.4346,47.4643,47.301,47.3084,38700.0
2008-09-18 11:10:00,63.74,63.78,63.62,63.63,44200.0,47.3232,47.3529,47.2342,47.2416,44200.0
2008-09-18 11:15:00,63.61,63.62,63.35,63.35,54900.0,47.2267,47.2342,47.0337,47.0337,54900.0
2008-09-18 11:20:00,63.34,63.45,63.29,63.36,52400.0,47.0263,47.1079,46.9891,47.0411,52400.0
2008-09-18 11:25:00,63.37,63.58,63.36,63.5,36900.0,47.0485,47.2045,47.0411,47.1451,36900.0
2008-09-18 11:30:00,63.51,63.77,63.48,63.68,43200.0,47.1525,47.3455,47.1302,47.2787,43200.0
2008-09-18 11:35:00,63.67,63.8,63.59,63.61,43700.0,47.2713,47.3678,47.2119,47.2267,43700.0
2008-09-18 11:40:00,63.61,63.68,63.37,63.46,49200.0,47.2267,47.2787,47.0485,47.1154,49200.0
2008-09-18 11:45:00,63.46,63.49,63.26,63.29,56700.0,47.1154,47.1376,46.9669,46.9891,56700.0
2008-09-18 11:50:00,63.25,63.28,62.96,63.1,57100.0,46.9594,46.9817,46.7441,46.8481,57100.0
2008-09-18 11:55:00,63.12,63.47,63.12,63.43,60600.0,46.8629,47.1228,46.8629,47.0931,60600.0
2008-09-18 12:00:00,63.44,63.44,63.11,63.13,96000.0,47.1005,47.1005,46.8555,46.8704,96000.0
2008-09-18 12:05:00,63.12,63.18,62.98,63.12,72700.0,46.8629,46.9075,46.759,46.8629,72700.0
2008-09-18 12:10:00,63.11,63.39,63.06,63.24,50600.0,46.8555,47.0634,46.8184,46.952,50600.0
2008-09-18 12:15:00,63.23,63.47,63.23,63.35,54700.0,46.9446,47.1228,46.9446,47.0337,54700.0
2008-09-18 12:20:00,63.34,63.42,63.29,63.39,28000.0,47.0263,47.0857,46.9891,47.0634,28000.0
2008-09-18 12:25:00,63.39,63.4,63.06,63.18,105900.0,47.0634,47.0708,46.8184,46.9075,105900.0
2008-09-18 12:30:00,63.18,63.18,62.93,63.0,58700.0,46.9075,46.9075,46.7219,46.7738,58700.0
2008-09-18 12:35:00,62.99,63.03,62.65,62.66,56400.0,46.7664,46.7961,46.514,46.5214,56400.0
2008-09-18 12:40:00,62.64,62.85,62.64,62.72,54900.0,46.5066,46.6625,46.5066,46.566,54900.0
2008-09-18 12:45:00,62.71,62.71,62.3,62.37,108500.0,46.5585,46.5585,46.2541,46.3061,108500.0
2008-09-18 12:50:00,62.38,62.52,62.26,62.49,44800.0,46.3135,46.4175,46.2244,46.3952,44800.0
2008-09-18 12:55:00,62.51,62.51,62.1,62.11,45500.0,46.41,46.41,46.1056,46.1131,45500.0
2008-09-18 13:00:00,62.15,62.33,62.1,62.24,74000.0,46.1428,46.2764,46.1056,46.2096,74000.0
2008-09-18 13:05:00,62.25,63.11,62.25,62.95,82500.0,46.217,46.8555,46.217,46.7367,82500.0
2008-09-18 13:10:00,62.96,63.11,62.82,63.0,36300.0,46.7441,46.8555,46.6402,46.7738,36300.0
2008-09-18 13:15:00,63.01,63.47,63.01,63.28,69300.0,46.7813,47.1228,46.7813,46.9817,69300.0
2008-09-18 13:20:00,63.29,63.42,63.25,63.34,52800.0,46.9891,47.0857,46.9594,47.0263,52800.0
2008-09-18 13:25:00,63.32,63.39,63.09,63.32,31500.0,47.0114,47.0634,46.8407,47.0114,31500.0
2008-09-18 13:30:00,63.33,64.18,63.33,64.18,65500.0,47.0188,47.6499,47.0188,47.6499,65500.0
2008-09-18 13:35:00,64.17,64.3,63.87,64.22,47400.0,47.6425,47.739,47.4198,47.6796,47400.0
2008-09-18 13:40:00,64.2,64.29,63.79,63.82,53900.0,47.6648,47.7316,47.3604,47.3826,53900.0
2008-09-18 13:45:00,63.81,64.08,63.76,64.08,37000.0,47.3752,47.5757,47.3381,47.5757,37000.0
2008-09-18 13:50:00,64.08,64.16,63.78,63.79,40600.0,47.5757,47.6351,47.3529,47.3604,40600.0
2008-09-18 13:55:00,63.8,64.12,63.8,63.96,51800.0,47.3678,47.6054,47.3678,47.4866,51800.0
2008-09-18 14:00:00,63.98,64.05,63.66,63.68,68500.0,47.5014,47.5534,47.2639,47.2787,68500.0
2008-09-18 14:05:00,63.65,63.65,63.3,63.47,137600.0,47.2564,47.2564,46.9966,47.1228,137600.0
2008-09-18 14:10:00,63.47,63.74,63.46,63.64,174400.0,47.1228,47.3232,47.1154,47.249,174400.0
2008-09-18 14:15:00,63.61,63.78,63.44,63.61,97700.0,47.2267,47.3529,47.1005,47.2267,97700.0
2008-09-18 14:20:00,63.6,63.62,63.41,63.56,63700.0,47.2193,47.2342,47.0782,47.1896,63700.0
2008-09-18 14:25:00,63.58,63.65,63.49,63.52,74100.0,47.2045,47.2564,47.1376,47.1599,74100.0
2008-09-18 14:30:00,63.51,63.84,63.5,63.67,70600.0,47.1525,47.3975,47.1451,47.2713,70600.0
2008-09-18 14:35:00,63.66,63.77,63.25,63.33,85300.0,47.2639,47.3455,46.9594,47.0188,85300.0
2008-09-18 14:40:00,63.31,63.6,63.31,63.51,90600.0,47.004,47.2193,47.004,47.1525,90600.0
2008-09-18 14:45:00,63.5,64.01,63.46,63.93,100100.0,47.1451,47.5237,47.1154,47.4643,100100.0
2008-09-18 14:50:00,63.93,63.94,63.62,63.66,122200.0,47.4643,47.4717,47.2342,47.2639,122200.0
2008-09-18 14:55:00,63.64,64.07,63.63,63.98,111300.0,47.249,47.5683,47.2416,47.5014,111300.0
2008-09-18 15:00:00,63.99,64.79,63.91,64.79,138300.0,47.5089,48.1028,47.4495,48.1028,138300.0
2008-09-18 15:05:00,64.79,64.87,64.5,64.83,171500.0,48.1028,48.1622,47.8875,48.1325,171500.0
2008-09-18 15:10:00,64.88,65.71,64.83,65.5,90200.0,48.1696,48.7859,48.1325,48.6299,90200.0
2008-09-18 15:15:00,65.46,65.6,65.2,65.36,64400.0,48.6002,48.7042,48.4072,48.526,64400.0
2008-09-18 15:20:00,65.42,65.89,65.32,65.83,224400.0,48.5705,48.9195,48.4963,48.8749,224400.0
2008-09-18 15:25:00,65.77,65.96,65.53,65.69,81000.0,48.8304,48.9715,48.6522,48.771,81000.0
2008-09-18 15:30:00,65.64,66.02,65.56,66.01,90600.0,48.7339,49.016,48.6745,49.0086,90600.0
2008-09-18 15:35:00,65.99,66.29,65.82,66.02,127300.0,48.9937,49.2165,48.8675,49.016,127300.0
2008-09-18 15:40:00,65.82,66.15,65.82,66.15,79000.0,48.8675,49.1125,48.8675,49.1125,79000.0
2008-09-18 15:45:00,66.2,66.45,66.08,66.24,101200.0,49.1497,49.3353,49.0606,49.1794,101200.0
2008-09-18 15:50:00,66.24,66.28,65.91,65.91,149500.0,49.1794,49.209,48.9343,48.9343,149500.0
2008-09-18 15:55:00,65.91,65.95,65.61,65.93,156000.0,48.9343,48.964,48.7116,48.9492,156000.0
2008-09-19 09:30:00,72.63,73.0,68.02,68.06,53700.0,53.9236,54.1983,50.5009,50.5306,53700.0
2008-09-19 09:35:00,69.26,70.41,68.07,68.57,10900.0,51.4215,52.2753,50.538,50.9092,10900.0
2008-09-19 09:40:00,68.57,70.13,68.36,68.36,10900.0,50.9092,52.0674,50.7533,50.7533,10900.0
2008-09-19 09:45:00,67.75,69.15,66.5,68.91,9000.0,50.3004,51.3399,49.3724,51.1617,9000.0
2008-09-19 09:50:00,68.9,69.04,66.55,68.5,14400.0,51.1542,51.2582,49.4095,50.8573,14400.0
2008-09-19 09:55:00,68.61,69.33,68.3,69.33,12200.0,50.9389,51.4735,50.7088,51.4735,12200.0
2008-09-19 10:00:00,69.2,69.2,67.7,68.28,6000.0,51.377,51.377,50.2633,50.6939,6000.0
2008-09-19 10:05:00,68.5,68.5,67.98,68.07,1000.0,50.8573,50.8573,50.4712,50.538,1000.0
2008-09-19 10:10:00,68.07,68.16,68.06,68.16,3400.0,50.538,50.6048,50.5306,50.6048,3400.0
2008-09-19 10:15:00,66.51,68.45,66.51,68.07,2900.0,49.3798,50.8201,49.3798,50.538,2900.0
2008-09-19 10:20:00,68.46,68.46,68.28,68.28,400.0,50.8276,50.8276,50.6939,50.6939,400.0
2008-09-19 10:25:00,67.99,68.64,67.99,68.64,1800.0,50.4786,50.9612,50.4786,50.9612,1800.0
2008-09-19 10:30:00,68.52,68.57,68.06,68.06,8700.0,50.8721,50.9092,50.5306,50.5306,8700.0
2008-09-19 10:35:00,68.43,68.54,68.2,68.27,14600.0,50.8053,50.887,50.6345,50.6865,14600.0
2008-09-19 10:40:00,68.37,68.55,68.23,68.55,2200.0,50.7608,50.8944,50.6568,50.8944,2200.0
2008-09-19 10:45:00,68.5,68.62,67.95,68.18,55000.0,50.8573,50.9464,50.4489,50.6197,55000.0
2008-09-19 10:50:00,68.29,68.39,67.7,68.02,33100.0,50.7014,50.7756,50.2633,50.5009,33100.0
2008-09-19 10:55:00,67.98,67.98,67.66,67.97,13000.0,50.4712,50.4712,50.2336,50.4638,13000.0
2008-09-19 11:00:00,67.98,68.34,67.98,68.32,8800.0,50.4712,50.7385,50.4712,50.7236,8800.0
2008-09-19 11:05:00,68.33,68.64,67.89,68.33,93600.0,50.7311,50.9612,50.4044,50.7311,93600.0
2008-09-19 11:10:00,68.32,68.64,68.32,68.43,14300.0,50.7236,50.9612,50.7236,50.8053,14300.0
2008-09-19 11:15:00,68.42,68.5,68.42,68.5,3400.0,50.7979,50.8573,50.7979,50.8573,3400.0
2008-09-19 11:20:00,68.57,68.59,68.33,68.33,11000.0,50.9092,50.9241,50.7311,50.7311,11000.0
2008-09-19 11:25:00,68.39,68.48,68.35,68.35,7800.0,50.7756,50.8424,50.7459,50.7459,7800.0
2008-09-19 11:30:00,68.28,68.28,68.28,68.28,500.0,50.6939,50.6939,50.6939,50.6939,500.0
2008-09-19 11:35:00,68.27,68.31,68.26,68.26,3100.0,50.6865,50.7162,50.6791,50.6791,3100.0
2008-09-19 11:40:00,68.43,68.44,68.42,68.43,1600.0,50.8053,50.8127,50.7979,50.8053,1600.0
2008-09-19 11:45:00,68.43,68.51,68.34,68.51,8000.0,50.8053,50.8647,50.7385,50.8647,8000.0
2008-09-19 11:50:00,68.48,68.71,68.48,68.69,7900.0,50.8424,51.0132,50.8424,50.9983,7900.0
2008-09-19 11:55:00,68.69,68.79,68.68,68.78,6200.0,50.9983,51.0726,50.9909,51.0652,6200.0
2008-09-19 12:00:00,68.77,68.77,68.68,68.71,2400.0,51.0577,51.0577,50.9909,51.0132,2400.0
2008-09-19 12:05:00,68.71,68.94,68.71,68.92,5800.0,51.0132,51.1839,51.0132,51.1691,5800.0
2008-09-19 12:10:00,68.92,68.92,68.76,68.79,5000.0,51.1691,51.1691,51.0503,51.0726,5000.0
2008-09-19 12:15:00,68.8,68.92,68.8,68.81,1400.0,51.08,51.1691,51.08,51.0874,1400.0
2008-09-19 12:20:00,68.85,68.89,68.85,68.87,600.0,51.1171,51.1468,51.1171,51.132,600.0
2008-09-19 12:25:00,68.89,69.19,68.89,69.19,7100.0,51.1468,51.3696,51.1468,51.3696,7100.0
2008-09-19 12:30:00,69.18,69.29,69.05,69.23,6700.0,51.3621,51.4438,51.2656,51.3993,6700.0
2008-09-19 12:35:00,69.22,69.34,69.17,69.17,5900.0,51.3918,51.4809,51.3547,51.3547,5900.0
2008-09-19 12:40:00,69.19,69.19,69.05,69.07,3100.0,51.3696,51.3696,51.2656,51.2805,3100.0
2008-09-19 12:45:00,69.02,69.02,68.95,68.99,900.0,51.2433,51.2433,51.1914,51.2211,900.0
2008-09-19 12:50:00,68.99,69.04,68.9,68.97,20200.0,51.2211,51.2582,51.1542,51.2062,20200.0
2008-09-19 12:55:00,68.98,69.03,68.95,69.0,6400.0,51.2136,51.2508,51.1914,51.2285,6400.0
2008-09-19 13:00:00,69.0,69.04,68.92,68.96,29500.0,51.2285,51.2582,51.1691,51.1988,29500.0
2008-09-19 13:05:00,68.97,68.99,68.84,68.85,29900.0,51.2062,51.2211,51.1097,51.1171,29900.0
2008-09-19 13:10:00,68.85,68.91,68.78,68.89,11100.0,51.1171,51.1617,51.0652,51.1468,11100.0
2008-09-19 13:15:00,68.89,69.03,68.89,69.01,11800.0,51.1468,51.2508,51.1468,51.2359,11800.0
2008-09-19 13:20:00,69.02,69.06,68.93,69.02,26400.0,51.2433,51.273,51.1765,51.2433,26400.0
2008-09-19 13:25:00,69.03,69.05,68.95,68.99,6700.0,51.2508,51.2656,51.1914,51.2211,6700.0
2008-09-19 13:30:00,68.99,68.99,68.82,68.87,5100.0,51.2211,51.2211,51.0949,51.132,5100.0
2008-09-19 13:35:00,68.85,68.86,68.78,68.8,7700.0,51.1171,51.1245,51.0652,51.08,7700.0
2008-09-19 13:40:00,68.79,68.8,68.6,68.71,20100.0,51.0726,51.08,50.9315,51.0132,20100.0
2008-09-19 13:45:00,68.71,68.71,68.61,68.68,4100.0,51.0132,51.0132,50.9389,50.9909,4100.0
2008-09-19 13:50:00,68.71,68.78,68.68,68.69,32900.0,51.0132,51.0652,50.9909,50.9983,32900.0
2008-09-19 13:55:00,68.66,68.72,68.65,68.67,7500.0,50.9761,51.0206,50.9686,50.9835,7500.0
2008-09-19 14:00:00,68.68,68.72,68.53,68.53,10900.0,50.9909,51.0206,50.8795,50.8795,10900.0
2008-09-19 14:05:00,68.54,68.61,68.5,68.54,5400.0,50.887,50.9389,50.8573,50.887,5400.0
2008-09-19 14:10:00,68.55,68.66,68.47,68.65,8900.0,50.8944,50.9761,50.835,50.9686,8900.0
2008-09-19 14:15:00,68.65,68.65,68.49,68.5,3200.0,50.9686,50.9686,50.8498,50.8573,3200.0
2008-09-19 14:20:00,68.49,68.52,68.37,68.37,17800.0,50.8498,50.8721,50.7608,50.7608,17800.0
2008-09-19 14:25:00,68.38,68.49,68.36,68.49,33700.0,50.7682,50.8498,50.7533,50.8498,33700.0
2008-09-19 14:30:00,68.53,68.64,68.4,68.4,11500.0,50.8795,50.9612,50.783,50.783,11500.0
2008-09-19 14:35:00,68.4,68.47,68.34,68.39,10400.0,50.783,50.835,50.7385,50.7756,10400.0
2008-09-19 14:40:00,68.39,68.48,68.39,68.46,18600.0,50.7756,50.8424,50.7756,50.8276,18600.0
2008-09-19 14:45:00,68.47,68.71,68.42,68.64,10700.0,50.835,51.0132,50.7979,50.9612,10700.0
2008-09-19 14:50:00,68.59,68.59,68.42,68.42,4200.0,50.9241,50.9241,50.7979,50.7979,4200.0
2008-09-19 14:55:00,68.38,68.49,68.38,68.47,5000.0,50.7682,50.8498,50.7682,50.835,5000.0
2008-09-19 15:00:00,68.53,68.57,68.41,68.41,6900.0,50.8795,50.9092,50.7904,50.7904,6900.0
2008-09-19 15:05:00,68.39,68.41,68.0,68.12,6600.0,50.7756,50.7904,50.486,50.5751,6600.0
2008-09-19 15:10:00,68.11,68.12,67.93,67.93,3400.0,50.5677,50.5751,50.4341,50.4341,3400.0
2008-09-19 15:15:00,67.96,68.0,67.88,67.97,6500.0,50.4564,50.486,50.397,50.4638,6500.0
2008-09-19 15:20:00,67.91,68.21,67.76,68.18,81800.0,50.4192,50.642,50.3079,50.6197,81800.0
2008-09-19 15:25:00,68.14,68.34,68.14,68.16,6500.0,50.59,50.7385,50.59,50.6048,6500.0
2008-09-19 15:30:00,68.2,68.32,67.94,68.14,10300.0,50.6345,50.7236,50.4415,50.59,10300.0
2008-09-19 15:35:00,68.15,68.3,68.07,68.15,11200.0,50.5974,50.7088,50.538,50.5974,11200.0
2008-09-19 15:40:00,68.18,68.64,68.18,68.61,12800.0,50.6197,50.9612,50.6197,50.9389,12800.0
2008-09-19 15:45:00,68.63,68.71,68.46,68.48,16300.0,50.9538,51.0132,50.8276,50.8424,16300.0
2008-09-19 15:50:00,68.46,68.78,68.46,68.62,20500.0,50.8276,51.0652,50.8276,50.9464,20500.0
2008-09-19 15:55:00,68.59,68.67,68.48,68.62,9600.0,50.9241,50.9835,50.8424,50.9464,9600.0
2008-09-22 09:30:00,68.52,68.54,67.99,68.1,9400.0,50.8721,50.887,50.4786,50.5603,9400.0
2008-09-22 09:35:00,68.09,68.29,68.01,68.05,26700.0,50.5529,50.7014,50.4935,50.5232,26700.0
2008-09-22 09:40:00,68.04,68.07,67.77,67.94,41900.0,50.5157,50.538,50.3153,50.4415,41900.0
2008-09-22 09:45:00,67.9,68.0,67.8,67.98,49500.0,50.4118,50.486,50.3376,50.4712,49500.0
2008-09-22 09:50:00,67.96,68.02,67.91,67.99,13000.0,50.4564,50.5009,50.4192,50.4786,13000.0
2008-09-22 09:55:00,67.96,68.0,67.77,67.91,15000.0,50.4564,50.486,50.3153,50.4192,15000.0
2008-09-22 10:00:00,67.92,67.96,67.77,67.9,13600.0,50.4267,50.4564,50.3153,50.4118,13600.0
2008-09-22 10:05:00,67.9,67.93,67.82,67.87,3300.0,50.4118,50.4341,50.3524,50.3895,3300.0
2008-09-22 10:10:00,67.88,67.94,67.71,67.71,3300.0,50.397,50.4415,50.2707,50.2707,3300.0
2008-09-22 10:15:00,67.72,67.78,67.57,67.57,9700.0,50.2782,50.3227,50.1668,50.1668,9700.0
2008-09-22 10:20:00,67.53,67.61,67.52,67.61,3100.0,50.1371,50.1965,50.1297,50.1965,3100.0
2008-09-22 10:25:00,67.61,67.73,67.59,67.73,7300.0,50.1965,50.2856,50.1816,50.2856,7300.0
2008-09-22 10:30:00,67.74,67.86,67.72,67.85,10100.0,50.293,50.3821,50.2782,50.3747,10100.0
2008-09-22 10:35:00,67.83,67.83,67.74,67.74,1700.0,50.3598,50.3598,50.293,50.293,1700.0
2008-09-22 10:40:00,67.8,67.88,67.73,67.73,14500.0,50.3376,50.397,50.2856,50.2856,14500.0
2008-09-22 10:45:00,67.71,67.8,67.71,67.77,17100.0,50.2707,50.3376,50.2707,50.3153,17100.0
2008-09-22 10:50:00,67.78,67.86,67.72,67.75,38100.0,50.3227,50.3821,50.2782,50.3004,38100.0
2008-09-22 10:55:00,67.76,67.95,67.76,67.83,23800.0,50.3079,50.4489,50.3079,50.3598,23800.0
2008-09-22 11:00:00,67.82,67.85,67.67,67.69,17500.0,50.3524,50.3747,50.241,50.2559,17500.0
2008-09-22 11:05:00,67.59,67.7,67.59,67.62,22500.0,50.1816,50.2633,50.1816,50.2039,22500.0
2008-09-22 11:10:00,67.63,67.69,67.53,67.55,24100.0,50.2113,50.2559,50.1371,50.1519,24100.0
2008-09-22 11:15:00,67.54,67.57,67.49,67.51,6600.0,50.1445,50.1668,50.1074,50.1223,6600.0
2008-09-22 11:20:00,67.52,67.53,67.27,67.28,19800.0,50.1297,50.1371,49.9441,49.9515,19800.0
2008-09-22 11:25:00,67.26,67.43,67.26,67.38,29800.0,49.9366,50.0629,49.9366,50.0257,29800.0
2008-09-22 11:30:00,67.37,67.5,67.36,67.45,285800.0,50.0183,50.1148,50.0109,50.0777,285800.0
2008-09-22 11:35:00,67.44,67.46,67.34,67.43,89100.0,50.0703,50.0851,49.996,50.0629,89100.0
2008-09-22 11:40:00,67.42,67.42,67.32,67.36,166300.0,50.0554,50.0554,49.9812,50.0109,166300.0
2008-09-22 11:45:00,67.34,67.44,67.29,67.4,67700.0,49.996,50.0703,49.9589,50.0406,67700.0
2008-09-22 11:50:00,67.4,67.43,67.33,67.42,85600.0,50.0406,50.0629,49.9886,50.0554,85600.0
2008-09-22 11:55:00,67.4,67.45,67.35,67.43,20700.0,50.0406,50.0777,50.0035,50.0629,20700.0
2008-09-22 12:00:00,67.44,67.49,67.38,67.39,33500.0,50.0703,50.1074,50.0257,50.0332,33500.0
2008-09-22 12:05:00,67.38,67.44,67.38,67.39,36300.0,50.0257,50.0703,50.0257,50.0332,36300.0
2008-09-22 12:10:00,67.38,67.42,67.32,67.33,31500.0,50.0257,50.0554,49.9812,49.9886,31500.0
2008-09-22 12:15:00,67.32,67.35,67.23,67.35,25700.0,49.9812,50.0035,49.9144,50.0035,25700.0
2008-09-22 12:20:00,67.34,67.37,67.27,67.3,10200.0,49.996,50.0183,49.9441,49.9663,10200.0
2008-09-22 12:25:00,67.31,67.41,67.31,67.4,6100.0,49.9738,50.048,49.9738,50.0406,6100.0
2008-09-22 12:30:00,67.4,67.55,67.4,67.55,11800.0,50.0406,50.1519,50.0406,50.1519,11800.0
2008-09-22 12:35:00,67.51,67.59,67.5,67.53,12600.0,50.1223,50.1816,50.1148,50.1371,12600.0
2008-09-22 12:40:00,67.52,67.57,67.51,67.51,47100.0,50.1297,50.1668,50.1223,50.1223,47100.0
2008-09-22 12:45:00,67.5,67.51,67.47,67.49,14900.0,50.1148,50.1223,50.0926,50.1074,14900.0
2008-09-22 12:50:00,67.49,67.67,67.49,67.67,71800.0,50.1074,50.241,50.1074,50.241,71800.0
2008-09-22 12:55:00,67.67,67.67,67.61,67.61,17100.0,50.241,50.241,50.1965,50.1965,17100.0
2008-09-22 13:00:00,67.63,67.65,67.5,67.5,17300.0,50.2113,50.2262,50.1148,50.1148,17300.0
2008-09-22 13:05:00,67.5,67.54,67.39,67.54,40900.0,50.1148,50.1445,50.0332,50.1445,40900.0
2008-09-22 13:10:00,67.52,67.58,67.46,67.47,23100.0,50.1297,50.1742,50.0851,50.0926,23100.0
2008-09-22 13:15:00,67.39,67.39,67.27,67.27,4000.0,50.0332,50.0332,49.9441,49.9441,4000.0
2008-09-22 13:20:00,67.21,67.27,67.18,67.26,4100.0,49.8995,49.9441,49.8772,49.9366,4100.0
2008-09-22 13:25:00,67.29,67.33,67.21,67.24,6900.0,49.9589,49.9886,49.8995,49.9218,6900.0
2008-09-22 13:30:00,67.25,67.29,67.12,67.13,18300.0,49.9292,49.9589,49.8327,49.8401,18300.0
2008-09-22 13:35:00,67.12,67.12,66.98,67.11,24600.0,49.8327,49.8327,49.7288,49.8253,24600.0
2008-09-22 13:40:00,67.1,67.18,67.08,67.14,7400.0,49.8179,49.8772,49.803,49.8475,7400.0
2008-09-22 13:45:00,67.14,67.28,67.13,67.13,11400.0,49.8475,49.9515,49.8401,49.8401,11400.0
2008-09-22 13:50:00,67.12,67.36,67.09,67.36,38200.0,49.8327,50.0109,49.8104,50.0109,38200.0
2008-09-22 13:55:00,67.35,67.4,67.28,67.34,6100.0,50.0035,50.0406,49.9515,49.996,6100.0
2008-09-22 14:00:00,67.34,67.34,67.23,67.26,12500.0,49.996,49.996,49.9144,49.9366,12500.0
2008-09-22 14:05:00,67.28,67.31,67.13,67.24,17800.0,49.9515,49.9738,49.8401,49.9218,17800.0
2008-09-22 14:10:00,67.3,67.35,67.25,67.3,16900.0,49.9663,50.0035,49.9292,49.9663,16900.0
2008-09-22 14:15:00,67.33,67.44,67.27,67.35,23000.0,49.9886,50.0703,49.9441,50.0035,23000.0
2008-09-22 14:20:00,67.33,67.36,67.06,67.12,20200.0,49.9886,50.0109,49.7882,49.8327,20200.0
2008-09-22 14:25:00,67.17,67.3,67.16,67.2,14700.0,49.8698,49.9663,49.8624,49.8921,14700.0
2008-09-22 14:30:00,67.2,67.42,67.2,67.35,15700.0,49.8921,50.0554,49.8921,50.0035,15700.0
2008-09-22 14:35:00,67.34,67.45,67.33,67.38,6400.0,49.996,50.0777,49.9886,50.0257,6400.0
2008-09-22 14:40:00,67.39,67.4,67.13,67.21,19100.0,50.0332,50.0406,49.8401,49.8995,19100.0
2008-09-22 14:45:00,67.15,67.25,67.15,67.2,9700.0,49.855,49.9292,49.855,49.8921,9700.0
2008-09-22 14:50:00,67.18,67.21,66.98,67.0,16800.0,49.8772,49.8995,49.7288,49.7436,16800.0
2008-09-22 14:55:00,67.01,67.04,66.94,66.96,21600.0,49.751,49.7733,49.6991,49.7139,21600.0
2008-09-22 15:00:00,67.0,67.07,67.0,67.07,15100.0,49.7436,49.7956,49.7436,49.7956,15100.0
2008-09-22 15:05:00,67.07,67.13,67.0,67.0,3800.0,49.7956,49.8401,49.7436,49.7436,3800.0
2008-09-22 15:10:00,67.01,67.13,66.95,67.02,21600.0,49.751,49.8401,49.7065,49.7585,21600.0
2008-09-22 15:15:00,67.03,67.03,66.63,66.63,17000.0,49.7659,49.7659,49.4689,49.4689,17000.0
2008-09-22 15:20:00,66.63,66.68,66.53,66.55,18400.0,49.4689,49.506,49.3947,49.4095,18400.0
2008-09-22 15:25:00,66.55,66.59,66.43,66.46,10800.0,49.4095,49.4392,49.3204,49.3427,10800.0
2008-09-22 15:30:00,66.48,66.49,66.34,66.48,9500.0,49.3575,49.365,49.2536,49.3575,9500.0
2008-09-22 15:35:00,66.53,66.56,66.47,66.48,12100.0,49.3947,49.4169,49.3501,49.3575,12100.0
2008-09-22 15:40:00,66.47,66.49,66.14,66.25,21800.0,49.3501,49.365,49.1051,49.1868,21800.0
2008-09-22 15:45:00,66.28,66.3,66.07,66.24,27100.0,49.209,49.2239,49.0531,49.1794,27100.0
2008-09-22 15:50:00,66.24,66.29,66.15,66.15,17800.0,49.1794,49.2165,49.1125,49.1125,17800.0
2008-09-22 15:55:00,66.13,66.31,66.07,66.17,24500.0,49.0977,49.2313,49.0531,49.1274,24500.0
2008-09-23 09:30:00,66.07,66.41,66.07,66.3,24300.0,49.0531,49.3056,49.0531,49.2239,24300.0
2008-09-23 09:35:00,66.21,66.22,66.15,66.16,2700.0,49.1571,49.1645,49.1125,49.12,2700.0
2008-09-23 09:40:00,66.11,66.49,66.11,66.48,8700.0,49.0828,49.365,49.0828,49.3575,8700.0
2008-09-23 09:45:00,66.51,66.8,66.42,66.8,18600.0,49.3798,49.5951,49.313,49.5951,18600.0
2008-09-23 09:50:00,66.82,66.86,66.71,66.71,5900.0,49.61,49.6397,49.5283,49.5283,5900.0
2008-09-23 09:55:00,66.75,66.75,66.52,66.52,1100.0,49.558,49.558,49.3872,49.3872,1100.0
2008-09-23 10:00:00,66.55,66.61,66.44,66.6,9000.0,49.4095,49.4541,49.3278,49.4466,9000.0
2008-09-23 10:05:00,66.67,66.71,66.57,66.57,19200.0,49.4986,49.5283,49.4244,49.4244,19200.0
2008-09-23 10:10:00,66.54,66.72,66.49,66.72,16800.0,49.4021,49.5357,49.365,49.5357,16800.0
2008-09-23 10:15:00,66.74,66.75,66.66,66.75,6100.0,49.5506,49.558,49.4912,49.558,6100.0
2008-09-23 10:20:00,66.79,66.85,66.75,66.77,2000.0,49.5877,49.6322,49.558,49.5728,2000.0
2008-09-23 10:25:00,66.82,66.89,66.71,66.75,4700.0,49.61,49.6619,49.5283,49.558,4700.0
2008-09-23 10:30:00,66.72,66.85,66.71,66.71,15600.0,49.5357,49.6322,49.5283,49.5283,15600.0
2008-09-23 10:35:00,66.7,66.78,66.64,66.68,9000.0,49.5209,49.5803,49.4763,49.506,9000.0
2008-09-23 10:40:00,66.7,66.7,66.47,66.48,18100.0,49.5209,49.5209,49.3501,49.3575,18100.0
2008-09-23 10:45:00,66.48,66.54,66.43,66.46,14900.0,49.3575,49.4021,49.3204,49.3427,14900.0
2008-09-23 10:50:00,66.45,66.46,66.14,66.21,26100.0,49.3353,49.3427,49.1051,49.1571,26100.0
2008-09-23 10:55:00,66.25,66.3,66.18,66.28,13000.0,49.1868,49.2239,49.1348,49.209,13000.0
2008-09-23 11:00:00,66.27,66.33,66.15,66.25,10500.0,49.2016,49.2462,49.1125,49.1868,10500.0
2008-09-23 11:05:00,66.24,66.25,66.07,66.23,13400.0,49.1794,49.1868,49.0531,49.1719,13400.0
2008-09-23 11:10:00,66.22,66.43,66.13,66.38,13800.0,49.1645,49.3204,49.0977,49.2833,13800.0
2008-09-23 11:15:00,66.39,66.5,66.37,66.47,11200.0,49.2907,49.3724,49.2759,49.3501,11200.0
2008-09-23 11:20:00,66.45,66.55,66.45,66.48,29300.0,49.3353,49.4095,49.3353,49.3575,29300.0
2008-09-23 11:25:00,66.5,66.5,66.39,66.39,5500.0,49.3724,49.3724,49.2907,49.2907,5500.0
2008-09-23 11:30:00,66.4,66.5,66.4,66.47,11000.0,49.2981,49.3724,49.2981,49.3501,11000.0
2008-09-23 11:35:00,66.41,66.43,66.28,66.36,7000.0,49.3056,49.3204,49.209,49.2684,7000.0
2008-09-23 11:40:00,66.35,66.39,66.28,66.31,8200.0,49.261,49.2907,49.209,49.2313,8200.0
2008-09-23 11:45:00,66.27,66.38,66.26,66.37,19500.0,49.2016,49.2833,49.1942,49.2759,19500.0
2008-09-23 11:50:00,66.35,66.41,66.32,66.39,24300.0,49.261,49.3056,49.2387,49.2907,24300.0
2008-09-23 11:55:00,66.37,66.38,66.22,66.24,10600.0,49.2759,49.2833,49.1645,49.1794,10600.0
2008-09-23 12:00:00,66.24,66.24,66.05,66.17,20400.0,49.1794,49.1794,49.0383,49.1274,20400.0
2008-09-23 12:05:00,66.19,66.27,66.09,66.2,11200.0,49.1422,49.2016,49.068,49.1497,11200.0
2008-09-23 12:10:00,66.32,66.39,66.32,66.36,6900.0,49.2387,49.2907,49.2387,49.2684,6900.0
2008-09-23 12:15:00,66.3,66.37,66.28,66.31,7600.0,49.2239,49.2759,49.209,49.2313,7600.0
2008-09-23 12:20:00,66.28,66.3,66.18,66.25,12200.0,49.209,49.2239,49.1348,49.1868,12200.0
2008-09-23 12:25:00,66.25,66.25,66.12,66.12,9000.0,49.1868,49.1868,49.0903,49.0903,9000.0
2008-09-23 12:30:00,66.13,66.15,66.03,66.09,20100.0,49.0977,49.1125,49.0234,49.068,20100.0
2008-09-23 12:35:00,66.11,66.13,66.01,66.06,4500.0,49.0828,49.0977,49.0086,49.0457,4500.0
2008-09-23 12:40:00,66.04,66.09,65.9,65.94,19400.0,49.0309,49.068,48.9269,48.9566,19400.0
2008-09-23 12:45:00,65.9,65.93,65.83,65.93,25300.0,48.9269,48.9492,48.8749,48.9492,25300.0
2008-09-23 12:50:00,65.94,65.96,65.77,65.82,19400.0,48.9566,48.9715,48.8304,48.8675,19400.0
2008-09-23 12:55:00,65.83,65.9,65.79,65.79,7800.0,48.8749,48.9269,48.8453,48.8453,7800.0
2008-09-23 13:00:00,65.8,65.8,65.52,65.59,21000.0,48.8527,48.8527,48.6448,48.6968,21000.0
2008-09-23 13:05:00,65.58,65.58,65.34,65.4,17300.0,48.6893,48.6893,48.5112,48.5557,17300.0
2008-09-23 13:10:00,65.42,65.46,65.26,65.31,14100.0,48.5705,48.6002,48.4518,48.4889,14100.0
2008-09-23 13:15:00,65.3,65.43,65.24,65.35,9800.0,48.4815,48.578,48.4369,48.5186,9800.0
2008-09-23 13:20:00,65.37,65.52,65.37,65.45,18200.0,48.5334,48.6448,48.5334,48.5928,18200.0
2008-09-23 13:25:00,65.46,65.5,65.38,65.39,12200.0,48.6002,48.6299,48.5409,48.5483,12200.0
2008-09-23 13:30:00,65.38,65.38,65.09,65.1,18100.0,48.5409,48.5409,48.3255,48.333,18100.0
2008-09-23 13:35:00,65.12,65.31,65.11,65.27,25600.0,48.3478,48.4889,48.3404,48.4592,25600.0
2008-09-23 13:40:00,65.27,65.32,65.23,65.28,33800.0,48.4592,48.4963,48.4295,48.4666,33800.0
2008-09-23 13:45:00,65.3,65.31,65.16,65.19,18000.0,48.4815,48.4889,48.3775,48.3998,18000.0
2008-09-23 13:50:00,65.19,65.21,65.08,65.11,40400.0,48.3998,48.4146,48.3181,48.3404,40400.0
2008-09-23 13:55:00,65.13,65.3,65.08,65.3,16800.0,48.3552,48.4815,48.3181,48.4815,16800.0
2008-09-23 14:00:00,65.31,65.35,65.15,65.28,60000.0,48.4889,48.5186,48.3701,48.4666,60000.0
2008-09-23 14:05:00,65.34,65.62,65.29,65.62,14100.0,48.5112,48.719,48.474,48.719,14100.0
2008-09-23 14:10:00,65.68,65.68,65.54,65.57,9700.0,48.7636,48.7636,48.6596,48.6819,9700.0
2008-09-23 14:15:00,65.57,65.57,65.43,65.56,16800.0,48.6819,48.6819,48.578,48.6745,16800.0
2008-09-23 14:20:00,65.59,65.67,65.43,65.58,18700.0,48.6968,48.7562,48.578,48.6893,18700.0
2008-09-23 14:25:00,65.6,65.89,65.6,65.85,86100.0,48.7042,48.9195,48.7042,48.8898,86100.0
2008-09-23 14:30:00,65.89,65.95,65.77,65.8,8300.0,48.9195,48.964,48.8304,48.8527,8300.0
2008-09-23 14:35:00,65.83,65.88,65.73,65.76,17300.0,48.8749,48.9121,48.8007,48.823,17300.0
2008-09-23 14:40:00,65.75,65.89,65.67,65.77,46300.0,48.8156,48.9195,48.7562,48.8304,46300.0
2008-09-23 14:45:00,65.78,66.15,65.69,66.06,29100.0,48.8378,49.1125,48.771,49.0457,29100.0
2008-09-23 14:50:00,66.05,66.21,66.05,66.11,19800.0,49.0383,49.1571,49.0383,49.0828,19800.0
2008-09-23 14:55:00,66.08,66.25,66.0,66.0,25000.0,49.0606,49.1868,49.0012,49.0012,25000.0
2008-09-23 15:00:00,65.99,66.07,65.94,66.04,52900.0,48.9937,49.0531,48.9566,49.0309,52900.0
2008-09-23 15:05:00,66.0,66.31,66.0,66.27,44300.0,49.0012,49.2313,49.0012,49.2016,44300.0
2008-09-23 15:10:00,66.24,66.27,66.1,66.16,36200.0,49.1794,49.2016,49.0754,49.12,36200.0
2008-09-23 15:15:00,66.16,66.46,66.16,66.39,19600.0,49.12,49.3427,49.12,49.2907,19600.0
2008-09-23 15:20:00,66.41,66.41,66.15,66.21,10000.0,49.3056,49.3056,49.1125,49.1571,10000.0
2008-09-23 15:25:00,66.19,66.25,66.0,66.0,10700.0,49.1422,49.1868,49.0012,49.0012,10700.0
2008-09-23 15:30:00,66.03,66.12,65.8,65.84,16200.0,49.0234,49.0903,48.8527,48.8824,16200.0
2008-09-23 15:35:00,65.73,65.78,65.58,65.7,47400.0,48.8007,48.8378,48.6893,48.7784,47400.0
2008-09-23 15:40:00,65.69,65.84,65.42,65.45,30200.0,48.771,48.8824,48.5705,48.5928,30200.0
2008-09-23 15:45:00,65.42,65.42,65.09,65.23,27000.0,48.5705,48.5705,48.3255,48.4295,27000.0
2008-09-23 15:50:00,65.24,65.42,65.1,65.34,45500.0,48.4369,48.5705,48.333,48.5112,45500.0
2008-09-23 15:55:00,65.34,65.36,65.15,65.21,21800.0,48.5112,48.526,48.3701,48.4146,21800.0
2008-09-23 16:00:00,65.21,65.21,65.21,65.21,0.0,48.4146,48.4146,48.4146,48.4146,0.0
2008-09-23 16:05:00,65.21,65.21,65.21,65.21,0.0,48.4146,48.4146,48.4146,48.4146,0.0
2008-09-23 16:10:00,65.21,65.21,65.21,65.21,0.0,48.4146,48.4146,48.4146,48.4146,0.0
2008-09-24 09:30:00,65.56,65.56,64.89,65.09,6800.0,48.8973,48.8973,48.3975,48.5467,6800.0
2008-09-24 09:35:00,64.93,65.07,64.83,65.07,16300.0,48.4274,48.5318,48.3528,48.5318,16300.0
2008-09-24 09:40:00,65.07,65.11,64.9,64.93,17600.0,48.5318,48.5616,48.405,48.4274,17600.0
2008-09-24 09:45:00,64.89,64.9,64.7,64.89,21000.0,48.3975,48.405,48.2558,48.3975,21000.0
2008-09-24 09:50:00,64.99,64.99,64.77,64.86,17200.0,48.4721,48.4721,48.308,48.3752,17200.0
2008-09-24 09:55:00,64.87,64.93,64.74,64.93,12000.0,48.3826,48.4274,48.2857,48.4274,12000.0
2008-09-24 10:00:00,64.89,64.95,64.73,64.85,23300.0,48.3975,48.4423,48.2782,48.3677,23300.0
2008-09-24 10:05:00,64.82,64.91,64.7,64.75,10000.0,48.3453,48.4125,48.2558,48.2931,10000.0
2008-09-24 10:10:00,64.79,64.85,64.53,64.59,9500.0,48.323,48.3677,48.129,48.1738,9500.0
2008-09-24 10:15:00,64.58,64.64,64.56,64.64,14400.0,48.1663,48.2111,48.1514,48.2111,14400.0
2008-09-24 10:20:00,64.67,64.77,64.66,64.72,7400.0,48.2335,48.308,48.226,48.2708,7400.0
2008-09-24 10:25:00,64.7,64.92,64.63,64.88,16300.0,48.2558,48.4199,48.2036,48.3901,16300.0
2008-09-24 10:30:00,64.88,65.02,64.87,64.96,7100.0,48.3901,48.4945,48.3826,48.4498,7100.0
2008-09-24 10:35:00,64.97,65.01,64.87,64.93,24300.0,48.4572,48.487,48.3826,48.4274,24300.0
2008-09-24 10:40:00,64.96,65.13,64.96,65.11,10000.0,48.4498,48.5766,48.4498,48.5616,10000.0
2008-09-24 10:45:00,65.12,65.12,65.01,65.08,12300.0,48.5691,48.5691,48.487,48.5393,12300.0
2008-09-24 10:50:00,65.06,65.19,65.06,65.08,1800.0,48.5243,48.6213,48.5243,48.5393,1800.0
2008-09-24 10:55:00,65.06,65.15,65.0,65.15,7900.0,48.5243,48.5915,48.4796,48.5915,7900.0
2008-09-24 11:00:00,65.18,65.18,65.04,65.08,11800.0,48.6138,48.6138,48.5094,48.5393,11800.0
2008-09-24 11:05:00,65.04,65.07,64.88,64.89,15500.0,48.5094,48.5318,48.3901,48.3975,15500.0
2008-09-24 11:10:00,64.89,64.9,64.79,64.84,52500.0,48.3975,48.405,48.323,48.3603,52500.0
2008-09-24 11:15:00,64.84,64.88,64.67,64.73,5600.0,48.3603,48.3901,48.2335,48.2782,5600.0
2008-09-24 11:20:00,64.72,64.78,64.7,64.74,13900.0,48.2708,48.3155,48.2558,48.2857,13900.0
2008-09-24 11:25:00,64.75,64.84,64.74,64.84,14800.0,48.2931,48.3603,48.2857,48.3603,14800.0
2008-09-24 11:30:00,64.85,65.0,64.84,64.97,3800.0,48.3677,48.4796,48.3603,48.4572,3800.0
2008-09-24 11:35:00,64.96,64.96,64.83,64.85,24300.0,48.4498,48.4498,48.3528,48.3677,24300.0
2008-09-24 11:40:00,64.85,64.91,64.71,64.71,13000.0,48.3677,48.4125,48.2633,48.2633,13000.0
2008-09-24 11:45:00,64.72,64.77,64.61,64.67,23100.0,48.2708,48.308,48.1887,48.2335,23100.0
2008-09-24 11:50:00,64.67,64.87,64.64,64.84,9900.0,48.2335,48.3826,48.2111,48.3603,9900.0
2008-09-24 11:55:00,64.81,64.89,64.77,64.89,6600.0,48.3379,48.3975,48.308,48.3975,6600.0
2008-09-24 12:00:00,64.86,64.88,64.74,64.79,12100.0,48.3752,48.3901,48.2857,48.323,12100.0
2008-09-24 12:05:00,64.78,64.82,64.73,64.78,23900.0,48.3155,48.3453,48.2782,48.3155,23900.0
2008-09-24 12:10:00,64.78,64.88,64.77,64.81,10300.0,48.3155,48.3901,48.308,48.3379,10300.0
2008-09-24 12:15:00,64.82,64.98,64.82,64.91,9200.0,48.3453,48.4647,48.3453,48.4125,9200.0
2008-09-24 12:20:00,64.92,64.96,64.79,64.79,10900.0,48.4199,48.4498,48.323,48.323,10900.0
2008-09-24 12:25:00,64.82,64.82,64.67,64.73,48900.0,48.3453,48.3453,48.2335,48.2782,48900.0
2008-09-24 12:30:00,64.76,64.82,64.71,64.82,19200.0,48.3006,48.3453,48.2633,48.3453,19200.0
2008-09-24 12:35:00,64.8,64.86,64.7,64.72,34700.0,48.3304,48.3752,48.2558,48.2708,34700.0
2008-09-24 12:40:00,64.71,64.84,64.7,64.76,4300.0,48.2633,48.3603,48.2558,48.3006,4300.0
2008-09-24 12:45:00,64.78,64.87,64.75,64.79,8400.0,48.3155,48.3826,48.2931,48.323,8400.0
2008-09-24 12:50:00,64.77,64.87,64.77,64.86,6700.0,48.308,48.3826,48.308,48.3752,6700.0
2008-09-24 12:55:00,64.86,64.86,64.8,64.8,16200.0,48.3752,48.3752,48.3304,48.3304,16200.0
2008-09-24 13:00:00,64.81,64.84,64.77,64.79,37100.0,48.3379,48.3603,48.308,48.323,37100.0
2008-09-24 13:05:00,64.79,65.0,64.79,64.94,10800.0,48.323,48.4796,48.323,48.4348,10800.0
2008-09-24 13:10:00,64.92,65.09,64.9,65.03,6000.0,48.4199,48.5467,48.405,48.502,6000.0
2008-09-24 13:15:00,65.0,65.18,64.99,65.07,18200.0,48.4796,48.6138,48.4721,48.5318,18200.0
2008-09-24 13:20:00,65.09,65.3,65.09,65.3,33500.0,48.5467,48.7033,48.5467,48.7033,33500.0
2008-09-24 13:25:00,65.31,65.37,65.24,65.24,48700.0,48.7108,48.7556,48.6586,48.6586,48700.0
2008-09-24 13:30:00,65.25,65.28,65.16,65.2,25800.0,48.6661,48.6884,48.5989,48.6288,25800.0
2008-09-24 13:35:00,65.23,65.32,65.19,65.19,23000.0,48.6511,48.7183,48.6213,48.6213,23000.0
2008-09-24 13:40:00,65.19,65.31,65.14,65.31,2300.0,48.6213,48.7108,48.584,48.7108,2300.0
2008-09-24 13:45:00,65.35,65.35,65.22,65.29,8200.0,48.7406,48.7406,48.6437,48.6959,8200.0
2008-09-24 13:50:00,65.29,65.32,65.18,65.18,7600.0,48.6959,48.7183,48.6138,48.6138,7600.0
2008-09-24 13:55:00,65.15,65.15,64.97,65.09,26500.0,48.5915,48.5915,48.4572,48.5467,26500.0
2008-09-24 14:00:00,65.07,65.13,64.99,65.05,66800.0,48.5318,48.5766,48.4721,48.5169,66800.0
2008-09-24 14:05:00,65.06,65.12,65.02,65.09,27700.0,48.5243,48.5691,48.4945,48.5467,27700.0
2008-09-24 14:10:00,65.08,65.09,64.84,64.88,91700.0,48.5393,48.5467,48.3603,48.3901,91700.0
2008-09-24 14:15:00,64.89,64.99,64.84,64.95,50600.0,48.3975,48.4721,48.3603,48.4423,50600.0
2008-09-24 14:20:00,64.95,65.05,64.95,65.03,99700.0,48.4423,48.5169,48.4423,48.502,99700.0
2008-09-24 14:25:00,65.04,65.1,64.99,65.08,31900.0,48.5094,48.5542,48.4721,48.5393,31900.0
2008-09-24 14:30:00,65.1,65.22,65.08,65.19,96800.0,48.5542,48.6437,48.5393,48.6213,96800.0
2008-09-24 14:35:00,65.17,65.28,65.17,65.24,30700.0,48.6064,48.6884,48.6064,48.6586,30700.0
2008-09-24 14:40:00,65.24,65.36,65.23,65.33,51400.0,48.6586,48.7481,48.6511,48.7257,51400.0
2008-09-24 14:45:00,65.33,65.34,65.21,65.21,34000.0,48.7257,48.7332,48.6362,48.6362,34000.0
2008-09-24 14:50:00,65.22,65.23,65.07,65.09,30800.0,48.6437,48.6511,48.5318,48.5467,30800.0
2008-09-24 14:55:00,65.12,65.19,65.01,65.04,44400.0,48.5691,48.6213,48.487,48.5094,44400.0
2008-09-24 15:00:00,65.04,65.05,64.91,64.97,30600.0,48.5094,48.5169,48.4125,48.4572,30600.0
2008-09-24 15:05:00,64.95,65.18,64.95,65.18,45200.0,48.4423,48.6138,48.4423,48.6138,45200.0
2008-09-24 15:10:00,65.18,65.2,65.03,65.12,37500.0,48.6138,48.6288,48.502,48.5691,37500.0
2008-09-24 15:15:00,65.12,65.14,64.71,64.76,94000.0,48.5691,48.584,48.2633,48.3006,94000.0
2008-09-24 15:20:00,64.8,64.91,64.69,64.88,78000.0,48.3304,48.4125,48.2484,48.3901,78000.0
2008-09-24 15:25:00,64.89,65.02,64.83,65.0,51500.0,48.3975,48.4945,48.3528,48.4796,51500.0
2008-09-24 15:30:00,65.01,65.12,64.96,64.98,72300.0,48.487,48.5691,48.4498,48.4647,72300.0
2008-09-24 15:35:00,64.99,65.0,64.8,64.82,60600.0,48.4721,48.4796,48.3304,48.3453,60600.0
2008-09-24 15:40:00,64.82,64.82,64.65,64.79,59100.0,48.3453,48.3453,48.2185,48.323,59100.0
2008-09-24 15:45:00,64.77,64.83,64.68,64.79,80500.0,48.308,48.3528,48.2409,48.323,80500.0
2008-09-24 15:50:00,64.81,64.97,64.72,64.93,129400.0,48.3379,48.4572,48.2708,48.4274,129400.0
2008-09-24 15:55:00,64.94,65.9,64.94,65.24,114800.0,48.4348,49.1508,48.4348,48.6586,114800.0
2008-09-24 16:00:00,65.24,65.24,65.24,65.24,0.0,48.6586,48.6586,48.6586,48.6586,0.0
2008-09-24 16:05:00,65.07,65.07,65.07,65.07,529000.0,48.5318,48.5318,48.5318,48.5318,529000.0
2008-09-24 16:10:00,65.07,65.07,65.07,65.07,0.0,48.5318,48.5318,48.5318,48.5318,0.0
2008-09-25 09:30:00,65.97,65.97,65.01,65.28,32300.0,49.2031,49.2031,48.487,48.6884,32300.0
2008-09-25 09:35:00,65.26,65.38,65.0,65.07,27500.0,48.6735,48.763,48.4796,48.5318,27500.0
2008-09-25 09:40:00,65.08,65.38,65.08,65.27,20500.0,48.5393,48.763,48.5393,48.681,20500.0
2008-09-25 09:45:00,65.3,65.47,65.3,65.46,35300.0,48.7033,48.8301,48.7033,48.8227,35300.0
2008-09-25 09:50:00,65.45,65.71,65.45,65.6,33400.0,48.8152,49.0091,48.8152,48.9271,33400.0
2008-09-25 09:55:00,65.6,65.76,65.59,65.74,32600.0,48.9271,49.0464,48.9196,49.0315,32600.0
2008-09-25 10:00:00,65.7,65.76,65.48,65.48,28700.0,49.0017,49.0464,48.8376,48.8376,28700.0
2008-09-25 10:05:00,65.49,65.91,65.47,65.88,34800.0,48.8451,49.1583,48.8301,49.1359,34800.0
2008-09-25 10:10:00,65.82,65.96,65.79,65.92,13700.0,49.0912,49.1956,49.0688,49.1658,13700.0
2008-09-25 10:15:00,65.94,66.08,65.94,65.99,11200.0,49.1807,49.2851,49.1807,49.218,11200.0
2008-09-25 10:20:00,66.0,66.01,65.85,65.89,18300.0,49.2254,49.2329,49.1136,49.1434,18300.0
2008-09-25 10:25:00,65.85,65.9,65.83,65.9,10300.0,49.1136,49.1508,49.0986,49.1508,10300.0
2008-09-25 10:30:00,65.88,65.95,65.74,65.76,9700.0,49.1359,49.1881,49.0315,49.0464,9700.0
2008-09-25 10:35:00,65.75,65.75,65.56,65.66,23400.0,49.039,49.039,48.8973,48.9718,23400.0
2008-09-25 10:40:00,65.7,65.77,65.62,65.67,7900.0,49.0017,49.0539,48.942,48.9793,7900.0
2008-09-25 10:45:00,65.65,65.81,65.65,65.75,5900.0,48.9644,49.0837,48.9644,49.039,5900.0
2008-09-25 10:50:00,65.78,65.8,65.68,65.75,13600.0,49.0613,49.0763,48.9868,49.039,13600.0
2008-09-25 10:55:00,65.67,65.73,65.59,65.65,10300.0,48.9793,49.0241,48.9196,48.9644,10300.0
2008-09-25 11:00:00,65.67,65.74,65.63,65.72,28500.0,48.9793,49.0315,48.9495,49.0166,28500.0
2008-09-25 11:05:00,65.72,65.78,65.6,65.62,23100.0,49.0166,49.0613,48.9271,48.942,23100.0
2008-09-25 11:10:00,65.64,65.81,65.64,65.75,28200.0,48.9569,49.0837,48.9569,49.039,28200.0
2008-09-25 11:15:00,65.75,65.8,65.7,65.76,32100.0,49.039,49.0763,49.0017,49.0464,32100.0
2008-09-25 11:20:00,65.76,65.93,65.76,65.93,24100.0,49.0464,49.1732,49.0464,49.1732,24100.0
2008-09-25 11:25:00,65.9,66.09,65.89,66.07,10200.0,49.1508,49.2926,49.1434,49.2776,10200.0
2008-09-25 11:30:00,66.03,66.14,66.0,66.02,24600.0,49.2478,49.3298,49.2254,49.2403,24600.0
2008-09-25 11:35:00,66.03,66.03,65.89,65.89,26300.0,49.2478,49.2478,49.1434,49.1434,26300.0
2008-09-25 11:40:00,65.88,65.98,65.88,65.98,49300.0,49.1359,49.2105,49.1359,49.2105,49300.0
2008-09-25 11:45:00,65.98,66.06,65.9,65.96,29300.0,49.2105,49.2702,49.1508,49.1956,29300.0
2008-09-25 11:50:00,65.94,65.97,65.87,65.91,13100.0,49.1807,49.2031,49.1285,49.1583,13100.0
2008-09-25 11:55:00,65.91,65.92,65.83,65.87,23800.0,49.1583,49.1658,49.0986,49.1285,23800.0
2008-09-25 12:00:00,65.87,65.93,65.86,65.88,25100.0,49.1285,49.1732,49.121,49.1359,25100.0
2008-09-25 12:05:00,65.91,65.92,65.85,65.9,19700.0,49.1583,49.1658,49.1136,49.1508,19700.0
2008-09-25 12:10:00,65.91,66.02,65.91,66.02,19600.0,49.1583,49.2403,49.1583,49.2403,19600.0
2008-09-25 12:15:00,66.03,66.15,66.02,66.09,19300.0,49.2478,49.3373,49.2403,49.2926,19300.0
2008-09-25 12:20:00,66.09,66.1,66.03,66.1,12900.0,49.2926,49.3,49.2478,49.3,12900.0
2008-09-25 12:25:00,66.1,66.13,66.02,66.1,22600.0,49.3,49.3224,49.2403,49.3,22600.0
2008-09-25 12:30:00,66.1,66.17,66.08,66.15,14800.0,49.3,49.3522,49.2851,49.3373,14800.0
2008-09-25 12:35:00,66.14,66.25,66.14,66.19,7600.0,49.3298,49.4119,49.3298,49.3671,7600.0
2008-09-25 12:40:00,66.19,66.25,66.16,66.25,5300.0,49.3671,49.4119,49.3448,49.4119,5300.0
2008-09-25 12:45:00,66.25,66.27,66.22,66.26,4400.0,49.4119,49.4268,49.3895,49.4193,4400.0
2008-09-25 12:50:00,66.26,66.42,66.18,66.21,24500.0,49.4193,49.5387,49.3597,49.3821,24500.0
2008-09-25 12:55:00,66.19,66.38,66.19,66.29,15500.0,49.3671,49.5089,49.3671,49.4417,15500.0
2008-09-25 13:00:00,66.34,66.54,66.34,66.46,28300.0,49.479,49.6282,49.479,49.5685,28300.0
2008-09-25 13:05:00,66.46,66.46,66.36,66.37,18600.0,49.5685,49.5685,49.4939,49.5014,18600.0
2008-09-25 13:10:00,66.39,66.39,66.21,66.25,17400.0,49.5163,49.5163,49.3821,49.4119,17400.0
2008-09-25 13:15:00,66.21,66.21,66.13,66.21,13800.0,49.3821,49.3821,49.3224,49.3821,13800.0
2008-09-25 13:20:00,66.22,66.25,66.18,66.18,18900.0,49.3895,49.4119,49.3597,49.3597,18900.0
2008-09-25 13:25:00,66.22,66.34,66.19,66.31,10400.0,49.3895,49.479,49.3671,49.4566,10400.0
2008-09-25 13:30:00,66.35,66.49,66.35,66.44,27900.0,49.4865,49.5909,49.4865,49.5536,27900.0
2008-09-25 13:35:00,66.44,66.62,66.42,66.55,45000.0,49.5536,49.6879,49.5387,49.6356,45000.0
2008-09-25 13:40:00,66.58,66.58,66.47,66.54,9500.0,49.658,49.658,49.576,49.6282,9500.0
2008-09-25 13:45:00,66.52,66.57,66.42,66.42,56400.0,49.6133,49.6506,49.5387,49.5387,56400.0
2008-09-25 13:50:00,66.42,66.43,66.17,66.21,26900.0,49.5387,49.5461,49.3522,49.3821,26900.0
2008-09-25 13:55:00,66.22,66.35,66.12,66.33,26900.0,49.3895,49.4865,49.3149,49.4716,26900.0
2008-09-25 14:00:00,66.35,66.38,66.25,66.34,16300.0,49.4865,49.5089,49.4119,49.479,16300.0
2008-09-25 14:05:00,66.34,66.4,66.19,66.29,18100.0,49.479,49.5238,49.3671,49.4417,18100.0
2008-09-25 14:10:00,66.27,66.28,66.15,66.15,21600.0,49.4268,49.4343,49.3373,49.3373,21600.0
2008-09-25 14:15:00,66.15,66.21,65.96,65.98,31800.0,49.3373,49.3821,49.1956,49.2105,31800.0
2008-09-25 14:20:00,65.97,65.97,65.83,65.92,27900.0,49.2031,49.2031,49.0986,49.1658,27900.0
2008-09-25 14:25:00,65.88,66.01,65.83,66.0,37900.0,49.1359,49.2329,49.0986,49.2254,37900.0
2008-09-25 14:30:00,65.99,66.11,65.94,66.09,27000.0,49.218,49.3075,49.1807,49.2926,27000.0
2008-09-25 14:35:00,66.05,66.08,66.02,66.04,19200.0,49.2627,49.2851,49.2403,49.2553,19200.0
2008-09-25 14:40:00,66.02,66.02,65.93,65.97,24100.0,49.2403,49.2403,49.1732,49.2031,24100.0
2008-09-25 14:45:00,65.98,66.04,65.88,65.88,18100.0,49.2105,49.2553,49.1359,49.1359,18100.0
2008-09-25 14:50:00,65.86,65.97,65.83,65.94,14400.0,49.121,49.2031,49.0986,49.1807,14400.0
2008-09-25 14:55:00,65.92,66.15,65.86,66.13,52400.0,49.1658,49.3373,49.121,49.3224,52400.0
2008-09-25 15:00:00,66.12,66.26,66.12,66.21,23500.0,49.3149,49.4193,49.3149,49.3821,23500.0
2008-09-25 15:05:00,66.2,66.24,66.14,66.22,29400.0,49.3746,49.4044,49.3298,49.3895,29400.0
2008-09-25 15:10:00,66.23,66.29,66.14,66.14,26300.0,49.397,49.4417,49.3298,49.3298,26300.0
2008-09-25 15:15:00,66.13,66.33,66.1,66.33,22700.0,49.3224,49.4716,49.3,49.4716,22700.0
2008-09-25 15:20:00,66.31,66.46,66.25,66.4,45200.0,49.4566,49.5685,49.4119,49.5238,45200.0
2008-09-25 15:25:00,66.41,66.46,66.34,66.39,41700.0,49.5312,49.5685,49.479,49.5163,41700.0
2008-09-25 15:30:00,66.39,66.44,66.2,66.24,37700.0,49.5163,49.5536,49.3746,49.4044,37700.0
2008-09-25 15:35:00,66.23,66.32,66.15,66.29,84400.0,49.397,49.4641,49.3373,49.4417,84400.0
2008-09-25 15:40:00,66.28,66.28,66.05,66.07,39800.0,49.4343,49.4343,49.2627,49.2776,39800.0
2008-09-25 15:45:00,66.08,66.09,65.84,65.93,31100.0,49.2851,49.2926,49.1061,49.1732,31100.0
2008-09-25 15:50:00,65.89,65.98,65.79,65.89,34700.0,49.1434,49.2105,49.0688,49.1434,34700.0
2008-09-25 15:55:00,65.88,66.52,65.77,66.31,485300.0,49.1359,49.6133,49.0539,49.4566,485300.0
2008-09-26 09:30:00,64.86,65.16,64.65,64.7,42700.0,48.3752,48.5989,48.2185,48.2558,42700.0
2008-09-26 09:35:00,64.72,65.1,64.68,64.9,37700.0,48.2708,48.5542,48.2409,48.405,37700.0
2008-09-26 09:40:00,64.85,64.99,64.7,64.7,50200.0,48.3677,48.4721,48.2558,48.2558,50200.0
2008-09-26 09:45:00,64.71,65.03,64.64,64.99,13600.0,48.2633,48.502,48.2111,48.4721,13600.0
2008-09-26 09:50:00,64.96,64.99,64.88,64.92,16400.0,48.4498,48.4721,48.3901,48.4199,16400.0
2008-09-26 09:55:00,64.92,65.3,64.88,65.14,26400.0,48.4199,48.7033,48.3901,48.584,26400.0
2008-09-26 10:00:00,65.08,65.27,65.08,65.25,29400.0,48.5393,48.681,48.5393,48.6661,29400.0
2008-09-26 10:05:00,65.22,65.22,64.91,65.01,15800.0,48.6437,48.6437,48.4125,48.487,15800.0
2008-09-26 10:10:00,65.03,65.16,65.0,65.14,15900.0,48.502,48.5989,48.4796,48.584,15900.0
2008-09-26 10:15:00,65.08,65.12,65.01,65.05,12500.0,48.5393,48.5691,48.487,48.5169,12500.0
2008-09-26 10:20:00,65.08,65.18,65.05,65.08,14500.0,48.5393,48.6138,48.5169,48.5393,14500.0
2008-09-26 10:25:00,65.1,65.15,64.98,64.98,19200.0,48.5542,48.5915,48.4647,48.4647,19200.0
2008-09-26 10:30:00,64.98,65.03,64.95,65.03,19600.0,48.4647,48.502,48.4423,48.502,19600.0
2008-09-26 10:35:00,65.02,65.14,64.99,65.14,43200.0,48.4945,48.584,48.4721,48.584,43200.0
2008-09-26 10:40:00,65.15,65.26,65.1,65.1,21600.0,48.5915,48.6735,48.5542,48.5542,21600.0
2008-09-26 10:45:00,65.09,65.12,65.02,65.07,8000.0,48.5467,48.5691,48.4945,48.5318,8000.0
2008-09-26 10:50:00,65.08,65.17,65.08,65.1,9000.0,48.5393,48.6064,48.5393,48.5542,9000.0
2008-09-26 10:55:00,65.09,65.38,65.09,65.22,23600.0,48.5467,48.763,48.5467,48.6437,23600.0
2008-09-26 11:00:00,65.25,65.27,65.1,65.12,6100.0,48.6661,48.681,48.5542,48.5691,6100.0
2008-09-26 11:05:00,65.15,65.28,65.13,65.22,15800.0,48.5915,48.6884,48.5766,48.6437,15800.0
2008-09-26 11:10:00,65.26,65.29,64.95,64.98,23400.0,48.6735,48.6959,48.4423,48.4647,23400.0
2008-09-26 11:15:00,64.91,65.09,64.87,65.04,30100.0,48.4125,48.5467,48.3826,48.5094,30100.0
2008-09-26 11:20:00,65.02,65.06,64.93,65.06,40200.0,48.4945,48.5243,48.4274,48.5243,40200.0
2008-09-26 11:25:00,65.04,65.09,65.0,65.07,18800.0,48.5094,48.5467,48.4796,48.5318,18800.0
2008-09-26 11:30:00,65.07,65.15,64.96,65.1,28700.0,48.5318,48.5915,48.4498,48.5542,28700.0
2008-09-26 11:35:00,65.11,65.12,64.95,64.95,22800.0,48.5616,48.5691,48.4423,48.4423,22800.0
2008-09-26 11:40:00,64.94,64.97,64.87,64.89,25500.0,48.4348,48.4572,48.3826,48.3975,25500.0
2008-09-26 11:45:00,64.89,64.94,64.85,64.87,20500.0,48.3975,48.4348,48.3677,48.3826,20500.0
2008-09-26 11:50:00,64.87,64.95,64.85,64.94,24400.0,48.3826,48.4423,48.3677,48.4348,24400.0
2008-09-26 11:55:00,64.94,65.0,64.76,64.83,28500.0,48.4348,48.4796,48.3006,48.3528,28500.0
2008-09-26 12:00:00,64.82,64.82,64.7,64.74,37400.0,48.3453,48.3453,48.2558,48.2857,37400.0
2008-09-26 12:05:00,64.74,64.81,64.67,64.75,30500.0,48.2857,48.3379,48.2335,48.2931,30500.0
2008-09-26 12:10:00,64.74,64.87,64.74,64.8,30700.0,48.2857,48.3826,48.2857,48.3304,30700.0
2008-09-26 12:15:00,64.79,64.84,64.72,64.73,8700.0,48.323,48.3603,48.2708,48.2782,8700.0
2008-09-26 12:20:00,64.7,64.83,64.7,64.82,7000.0,48.2558,48.3528,48.2558,48.3453,7000.0
2008-09-26 12:25:00,64.81,64.87,64.8,64.84,13900.0,48.3379,48.3826,48.3304,48.3603,13900.0
2008-09-26 12:30:00,64.85,64.99,64.84,64.97,6300.0,48.3677,48.4721,48.3603,48.4572,6300.0
2008-09-26 12:35:00,64.95,65.02,64.92,64.95,47500.0,48.4423,48.4945,48.4199,48.4423,47500.0
2008-09-26 12:40:00,64.95,65.0,64.91,64.97,74500.0,48.4423,48.4796,48.4125,48.4572,74500.0
2008-09-26 12:45:00,64.96,65.1,64.95,65.0,23900.0,48.4498,48.5542,48.4423,48.4796,23900.0
2008-09-26 12:50:00,64.99,65.15,64.98,65.12,30500.0,48.4721,48.5915,48.4647,48.5691,30500.0
2008-09-26 12:55:00,65.13,65.16,65.09,65.12,32900.0,48.5766,48.5989,48.5467,48.5691,32900.0
2008-09-26 13:00:00,65.13,65.24,65.09,65.15,46200.0,48.5766,48.6586,48.5467,48.5915,46200.0
2008-09-26 13:05:00,65.13,65.21,65.11,65.2,30900.0,48.5766,48.6362,48.5616,48.6288,30900.0
2008-09-26 13:10:00,65.19,65.45,65.19,65.34,53800.0,48.6213,48.8152,48.6213,48.7332,53800.0
2008-09-26 13:15:00,65.34,65.42,65.26,65.31,26500.0,48.7332,48.7928,48.6735,48.7108,26500.0
2008-09-26 13:20:00,65.32,65.41,65.27,65.41,21900.0,48.7183,48.7854,48.681,48.7854,21900.0
2008-09-26 13:25:00,65.41,65.49,65.37,65.39,17300.0,48.7854,48.8451,48.7556,48.7705,17300.0
2008-09-26 13:30:00,65.38,65.38,65.3,65.34,11900.0,48.763,48.763,48.7033,48.7332,11900.0
2008-09-26 13:35:00,65.34,65.42,65.33,65.42,15300.0,48.7332,48.7928,48.7257,48.7928,15300.0
2008-09-26 13:40:00,65.43,65.63,65.41,65.55,9900.0,48.8003,48.9495,48.7854,48.8898,9900.0
2008-09-26 13:45:00,65.56,65.57,65.48,65.52,6900.0,48.8973,48.9047,48.8376,48.8674,6900.0
2008-09-26 13:50:00,65.52,65.61,65.44,65.44,16700.0,48.8674,48.9346,48.8078,48.8078,16700.0
2008-09-26 13:55:00,65.46,65.46,65.37,65.42,34100.0,48.8227,48.8227,48.7556,48.7928,34100.0
2008-09-26 14:00:00,65.41,65.41,65.31,65.32,8500.0,48.7854,48.7854,48.7108,48.7183,8500.0
2008-09-26 14:05:00,65.32,65.42,65.32,65.33,12300.0,48.7183,48.7928,48.7183,48.7257,12300.0
2008-09-26 14:10:00,65.34,65.4,65.34,65.38,5400.0,48.7332,48.7779,48.7332,48.763,5400.0
2008-09-26 14:15:00,65.42,65.5,65.42,65.5,30300.0,48.7928,48.8525,48.7928,48.8525,30300.0
2008-09-26 14:20:00,65.51,65.57,65.51,65.55,61000.0,48.86,48.9047,48.86,48.8898,61000.0
2008-09-26 14:25:00,65.55,65.55,65.39,65.39,8200.0,48.8898,48.8898,48.7705,48.7705,8200.0
2008-09-26 14:30:00,65.38,65.39,65.29,65.3,8500.0,48.763,48.7705,48.6959,48.7033,8500.0
2008-09-26 14:35:00,65.29,65.36,65.27,65.36,16600.0,48.6959,48.7481,48.681,48.7481,16600.0
2008-09-26 14:40:00,65.35,65.36,65.24,65.33,15400.0,48.7406,48.7481,48.6586,48.7257,15400.0
2008-09-26 14:45:00,65.34,65.45,65.34,65.42,19100.0,48.7332,48.8152,48.7332,48.7928,19100.0
2008-09-26 14:50:00,65.39,65.41,65.33,65.37,4900.0,48.7705,48.7854,48.7257,48.7556,4900.0
2008-09-26 14:55:00,65.37,65.4,65.22,65.23,13800.0,48.7556,48.7779,48.6437,48.6511,13800.0
2008-09-26 15:00:00,65.17,65.25,65.05,65.05,12400.0,48.6064,48.6661,48.5169,48.5169,12400.0
2008-09-26 15:05:00,65.06,65.13,64.97,65.07,20600.0,48.5243,48.5766,48.4572,48.5318,20600.0
2008-09-26 15:10:00,65.08,65.27,65.08,65.25,27100.0,48.5393,48.681,48.5393,48.6661,27100.0
2008-09-26 15:15:00,65.26,65.28,65.24,65.24,43100.0,48.6735,48.6884,48.6586,48.6586,43100.0
2008-09-26 15:20:00,65.25,65.6,65.24,65.6,57000.0,48.6661,48.9271,48.6586,48.9271,57000.0
2008-09-26 15:25:00,65.61,65.77,65.55,65.62,54500.0,48.9346,49.0539,48.8898,48.942,54500.0
2008-09-26 15:30:00,65.63,65.72,65.57,65.62,43600.0,48.9495,49.0166,48.9047,48.942,43600.0
2008-09-26 15:35:00,65.62,65.76,65.56,65.75,26100.0,48.942,49.0464,48.8973,49.039,26100.0
2008-09-26 15:40:00,65.74,65.86,65.68,65.85,39900.0,49.0315,49.121,48.9868,49.1136,39900.0
2008-09-26 15:45:00,65.86,65.9,65.76,65.78,18200.0,49.121,49.1508,49.0464,49.0613,18200.0
2008-09-26 15:50:00,65.78,65.95,65.73,65.92,26600.0,49.0613,49.1881,49.0241,49.1658,26600.0
2008-09-26 15:55:00,65.91,66.2,65.88,66.0,119800.0,49.1583,49.3746,49.1359,49.2254,119800.0
2008-09-29 09:30:00,64.74,64.78,64.59,64.71,27700.0,48.2857,48.3155,48.1738,48.2633,27700.0
2008-09-29 09:35:00,64.72,64.72,64.53,64.53,3600.0,48.2708,48.2708,48.129,48.129,3600.0
2008-09-29 09:40:00,64.52,64.52,64.41,64.43,3100.0,48.1216,48.1216,48.0395,48.0545,3100.0
2008-09-29 09:45:00,64.36,64.36,64.06,64.06,24500.0,48.0023,48.0023,47.7785,47.7785,24500.0
2008-09-29 09:50:00,64.05,64.07,63.48,63.57,35100.0,47.771,47.786,47.3459,47.413,35100.0
2008-09-29 09:55:00,63.56,63.83,63.53,63.81,33000.0,47.4056,47.607,47.3832,47.592,33000.0
2008-09-29 10:00:00,63.77,64.05,63.76,63.82,53900.0,47.5622,47.771,47.5548,47.5995,53900.0
2008-09-29 10:05:00,63.83,63.89,63.69,63.72,42100.0,47.607,47.6517,47.5025,47.5249,42100.0
2008-09-29 10:10:00,63.69,63.74,63.49,63.56,19800.0,47.5025,47.5398,47.3534,47.4056,19800.0
2008-09-29 10:15:00,63.5,63.5,63.17,63.4,36300.0,47.3608,47.3608,47.1147,47.2862,36300.0
2008-09-29 10:20:00,63.41,63.49,63.22,63.49,20800.0,47.2937,47.3534,47.152,47.3534,20800.0
2008-09-29 10:25:00,63.48,63.76,63.44,63.75,19000.0,47.3459,47.5548,47.3161,47.5473,19000.0
2008-09-29 10:30:00,63.72,63.79,63.62,63.76,13800.0,47.5249,47.5771,47.4503,47.5548,13800.0
2008-09-29 10:35:00,63.75,63.77,63.6,63.71,26600.0,47.5473,47.5622,47.4354,47.5175,26600.0
2008-09-29 10:40:00,63.67,63.69,63.5,63.56,31500.0,47.4876,47.5025,47.3608,47.4056,31500.0
2008-09-29 10:45:00,63.58,63.91,63.55,63.9,16800.0,47.4205,47.6666,47.3981,47.6592,16800.0
2008-09-29 10:50:00,63.87,63.88,63.72,63.72,24900.0,47.6368,47.6443,47.5249,47.5249,24900.0
2008-09-29 10:55:00,63.67,63.71,63.54,63.71,6300.0,47.4876,47.5175,47.3907,47.5175,6300.0
2008-09-29 11:00:00,63.71,63.73,63.55,63.57,10000.0,47.5175,47.5324,47.3981,47.413,10000.0
2008-09-29 11:05:00,63.58,63.84,63.58,63.82,14200.0,47.4205,47.6144,47.4205,47.5995,14200.0
2008-09-29 11:10:00,63.83,63.84,63.52,63.56,15900.0,47.607,47.6144,47.3757,47.4056,15900.0
2008-09-29 11:15:00,63.57,63.63,63.45,63.55,21400.0,47.413,47.4578,47.3235,47.3981,21400.0
2008-09-29 11:20:00,63.53,63.56,63.44,63.48,19200.0,47.3832,47.4056,47.3161,47.3459,19200.0
2008-09-29 11:25:00,63.46,63.59,63.46,63.52,9500.0,47.331,47.428,47.331,47.3757,9500.0
2008-09-29 11:30:00,63.53,63.53,63.36,63.37,11400.0,47.3832,47.3832,47.2564,47.2639,11400.0
2008-09-29 11:35:00,63.33,63.51,63.33,63.42,4900.0,47.234,47.3683,47.234,47.3012,4900.0
2008-09-29 11:40:00,63.4,63.4,63.31,63.39,24000.0,47.2862,47.2862,47.2191,47.2788,24000.0
2008-09-29 11:45:00,63.35,63.52,63.33,63.49,14800.0,47.249,47.3757,47.234,47.3534,14800.0
2008-09-29 11:50:00,63.46,63.54,63.41,63.46,17800.0,47.331,47.3907,47.2937,47.331,17800.0
2008-09-29 11:55:00,63.45,63.56,63.44,63.44,13200.0,47.3235,47.4056,47.3161,47.3161,13200.0
2008-09-29 12:00:00,63.42,63.5,63.42,63.47,7600.0,47.3012,47.3608,47.3012,47.3385,7600.0
2008-09-29 12:05:00,63.47,63.51,63.45,63.45,12600.0,47.3385,47.3683,47.3235,47.3235,12600.0
2008-09-29 12:10:00,63.44,63.56,63.33,63.38,20200.0,47.3161,47.4056,47.234,47.2713,20200.0
2008-09-29 12:15:00,63.38,63.38,63.11,63.13,33100.0,47.2713,47.2713,47.07,47.0849,33100.0
2008-09-29 12:20:00,63.13,63.18,63.11,63.11,10300.0,47.0849,47.1222,47.07,47.07,10300.0
2008-09-29 12:25:00,63.1,63.27,63.03,63.2,24400.0,47.0625,47.1893,47.0103,47.1371,24400.0
2008-09-29 12:30:00,63.2,63.31,62.94,63.24,22400.0,47.1371,47.2191,46.9432,47.1669,22400.0
2008-09-29 12:35:00,63.25,63.41,63.23,63.32,19000.0,47.1744,47.2937,47.1595,47.2266,19000.0
2008-09-29 12:40:00,63.34,63.56,63.34,63.54,8600.0,47.2415,47.4056,47.2415,47.3907,8600.0
2008-09-29 12:45:00,63.54,63.55,63.4,63.42,52500.0,47.3907,47.3981,47.2862,47.3012,52500.0
2008-09-29 12:50:00,63.41,63.49,63.4,63.46,4900.0,47.2937,47.3534,47.2862,47.331,4900.0
2008-09-29 12:55:00,63.43,63.43,63.27,63.32,8600.0,47.3086,47.3086,47.1893,47.2266,8600.0
2008-09-29 13:00:00,63.31,63.37,63.2,63.23,10100.0,47.2191,47.2639,47.1371,47.1595,10100.0
2008-09-29 13:05:00,63.26,63.28,63.04,63.12,13900.0,47.1818,47.1967,47.0177,47.0774,13900.0
2008-09-29 13:10:00,63.15,63.21,63.05,63.18,9100.0,47.0998,47.1445,47.0252,47.1222,9100.0
2008-09-29 13:15:00,63.19,63.29,63.17,63.18,14100.0,47.1296,47.2042,47.1147,47.1222,14100.0
2008-09-29 13:20:00,63.19,63.35,63.13,63.35,14100.0,47.1296,47.249,47.0849,47.249,14100.0
2008-09-29 13:25:00,63.34,63.71,63.34,63.56,42700.0,47.2415,47.5175,47.2415,47.4056,42700.0
2008-09-29 13:30:00,63.53,63.56,63.45,63.5,12000.0,47.3832,47.4056,47.3235,47.3608,12000.0
2008-09-29 13:35:00,63.43,63.75,63.08,63.3,121800.0,47.3086,47.5473,47.0476,47.2117,121800.0
2008-09-29 13:40:00,63.26,63.27,62.01,62.13,40900.0,47.1818,47.1893,46.2495,46.339,40900.0
2008-09-29 13:45:00,61.95,62.09,61.14,61.9,41600.0,46.2048,46.3092,45.6006,46.1675,41600.0
2008-09-29 13:50:00,61.81,63.01,61.78,62.9,22400.0,46.1004,46.9954,46.078,46.9133,22400.0
2008-09-29 13:55:00,62.83,63.01,61.99,62.03,40100.0,46.8611,46.9954,46.2346,46.2644,40100.0
2008-09-29 14:00:00,62.09,62.49,62.06,62.2,35700.0,46.3092,46.6075,46.2868,46.3912,35700.0
2008-09-29 14:05:00,62.19,62.57,61.15,61.89,143900.0,46.3838,46.6672,45.6081,46.16,143900.0
2008-09-29 14:10:00,61.99,62.05,61.36,61.91,83400.0,46.2346,46.2794,45.7647,46.1749,83400.0
2008-09-29 14:15:00,61.9,62.18,61.68,62.18,26200.0,46.1675,46.3763,46.0034,46.3763,26200.0
2008-09-29 14:20:00,62.24,62.57,62.21,62.38,23300.0,46.4211,46.6672,46.3987,46.5255,23300.0
2008-09-29 14:25:00,62.28,62.33,61.77,61.95,29400.0,46.4509,46.4882,46.0705,46.2048,29400.0
2008-09-29 14:30:00,61.93,61.97,61.5,61.62,20400.0,46.1899,46.2197,45.8692,45.9587,20400.0
2008-09-29 14:35:00,61.69,61.84,61.69,61.84,2200.0,46.0109,46.1227,46.0109,46.1227,2200.0
2008-09-29 14:40:00,61.81,62.0,61.7,61.7,8000.0,46.1004,46.2421,46.0183,46.0183,8000.0
2008-09-29 14:45:00,62.0,62.0,61.9,61.9,1700.0,46.2421,46.2421,46.1675,46.1675,1700.0
2008-09-29 14:50:00,61.64,61.84,61.64,61.7,5900.0,45.9736,46.1227,45.9736,46.0183,5900.0
2008-09-29 14:55:00,61.69,61.7,61.62,61.62,7800.0,46.0109,46.0183,45.9587,45.9587,7800.0
2008-09-29 15:00:00,61.68,61.87,61.67,61.71,16400.0,46.0034,46.1451,45.9959,46.0258,16400.0
2008-09-29 15:05:00,61.71,61.8,61.48,61.52,39000.0,46.0258,46.0929,45.8542,45.8841,39000.0
2008-09-29 15:10:00,61.5,61.64,61.48,61.51,46000.0,45.8692,45.9736,45.8542,45.8766,46000.0
2008-09-29 15:15:00,61.5,61.56,61.25,61.25,9500.0,45.8692,45.9139,45.6827,45.6827,9500.0
2008-09-29 15:20:00,61.22,61.22,60.98,61.06,25200.0,45.6603,45.6603,45.4813,45.541,25200.0
2008-09-29 15:25:00,61.02,61.02,60.5,60.7,40700.0,45.5111,45.5111,45.1233,45.2725,40700.0
2008-09-29 15:30:00,60.7,60.92,60.56,60.92,21100.0,45.2725,45.4366,45.1681,45.4366,21100.0
2008-09-29 15:35:00,60.94,61.11,60.82,61.11,11400.0,45.4515,45.5783,45.362,45.5783,11400.0
2008-09-29 15:40:00,61.16,61.67,61.04,61.56,33000.0,45.6156,45.9959,45.5261,45.9139,33000.0
2008-09-29 15:45:00,61.51,61.58,61.23,61.35,8100.0,45.8766,45.9288,45.6678,45.7573,8100.0
2008-09-29 15:50:00,61.33,61.43,61.12,61.27,14300.0,45.7424,45.8169,45.5857,45.6976,14300.0
2008-09-29 15:55:00,61.46,61.64,61.35,61.45,110400.0,45.8393,45.9736,45.7573,45.8319,110400.0
2008-09-30 09:30:00,62.54,62.54,61.73,61.73,30300.0,46.6448,46.6448,46.0407,46.0407,30300.0
2008-09-30 09:35:00,61.78,61.9,61.55,61.77,38300.0,46.078,46.1675,45.9064,46.0705,38300.0
2008-09-30 09:40:00,61.77,61.95,61.74,61.87,32200.0,46.0705,46.2048,46.0482,46.1451,32200.0
2008-09-30 09:45:00,61.89,61.89,61.66,61.67,16500.0,46.16,46.16,45.9885,45.9959,16500.0
2008-09-30 09:50:00,61.64,61.69,61.57,61.57,5200.0,45.9736,46.0109,45.9214,45.9214,5200.0
2008-09-30 09:55:00,61.5,61.67,61.5,61.6,14400.0,45.8692,45.9959,45.8692,45.9437,14400.0
2008-09-30 10:00:00,61.6,61.9,61.53,61.79,16400.0,45.9437,46.1675,45.8915,46.0854,16400.0
2008-09-30 10:05:00,61.79,61.92,61.71,61.76,13000.0,46.0854,46.1824,46.0258,46.0631,13000.0
2008-09-30 10:10:00,61.76,62.23,61.76,62.23,11800.0,46.0631,46.4136,46.0631,46.4136,11800.0
2008-09-30 10:15:00,62.25,62.29,62.16,62.22,4100.0,46.4285,46.4584,46.3614,46.4062,4100.0
2008-09-30 10:20:00,62.26,62.26,62.08,62.1,28100.0,46.436,46.436,46.3017,46.3167,28100.0
2008-09-30 10:25:00,62.12,62.23,61.93,61.94,44700.0,46.3316,46.4136,46.1899,46.1973,44700.0
2008-09-30 10:30:00,61.92,62.12,61.91,62.12,5800.0,46.1824,46.3316,46.1749,46.3316,5800.0
2008-09-30 10:35:00,62.15,62.23,62.15,62.2,1400.0,46.3539,46.4136,46.3539,46.3912,1400.0
2008-09-30 10:40:00,62.18,62.24,62.03,62.23,3300.0,46.3763,46.4211,46.2644,46.4136,3300.0
2008-09-30 10:45:00,62.24,62.33,62.16,62.25,2600.0,46.4211,46.4882,46.3614,46.4285,2600.0
2008-09-30 10:50:00,62.2,62.23,62.06,62.11,5400.0,46.3912,46.4136,46.2868,46.3241,5400.0
2008-09-30 10:55:00,62.1,62.11,61.95,61.95,6600.0,46.3167,46.3241,46.2048,46.2048,6600.0
2008-09-30 11:00:00,61.94,62.0,61.92,61.93,8500.0,46.1973,46.2421,46.1824,46.1899,8500.0
2008-09-30 11:05:00,61.95,62.02,61.88,62.01,8000.0,46.2048,46.257,46.1526,46.2495,8000.0
2008-09-30 11:10:00,62.05,62.07,61.94,61.97,14800.0,46.2794,46.2943,46.1973,46.2197,14800.0
2008-09-30 11:15:00,61.97,61.97,61.84,61.92,16400.0,46.2197,46.2197,46.1227,46.1824,16400.0
2008-09-30 11:20:00,61.93,61.94,61.85,61.86,7700.0,46.1899,46.1973,46.1302,46.1377,7700.0
2008-09-30 11:25:00,61.88,62.03,61.82,62.03,7500.0,46.1526,46.2644,46.1078,46.2644,7500.0
2008-09-30 11:30:00,61.99,62.11,61.96,62.09,6000.0,46.2346,46.3241,46.2122,46.3092,6000.0
2008-09-30 11:35:00,62.11,62.11,62.0,62.01,2700.0,46.3241,46.3241,46.2421,46.2495,2700.0
2008-09-30 11:40:00,62.07,62.15,62.05,62.11,6900.0,46.2943,46.3539,46.2794,46.3241,6900.0
2008-09-30 11:45:00,62.12,62.37,62.12,62.37,7600.0,46.3316,46.518,46.3316,46.518,7600.0
2008-09-30 11:50:00,62.38,62.38,62.29,62.33,3100.0,46.5255,46.5255,46.4584,46.4882,3100.0
2008-09-30 11:55:00,62.35,62.42,62.32,62.35,4100.0,46.5031,46.5553,46.4807,46.5031,4100.0
2008-09-30 12:00:00,62.37,62.42,62.18,62.18,4600.0,46.518,46.5553,46.3763,46.3763,4600.0
2008-09-30 12:05:00,62.2,62.2,62.13,62.2,2500.0,46.3912,46.3912,46.339,46.3912,2500.0
2008-09-30 12:10:00,62.18,62.21,62.1,62.15,4700.0,46.3763,46.3987,46.3167,46.3539,4700.0
2008-09-30 12:15:00,62.07,62.1,62.04,62.04,4200.0,46.2943,46.3167,46.2719,46.2719,4200.0
2008-09-30 12:20:00,62.05,62.1,61.96,62.01,13700.0,46.2794,46.3167,46.2122,46.2495,13700.0
2008-09-30 12:25:00,62.0,62.04,61.97,61.99,6200.0,46.2421,46.2719,46.2197,46.2346,6200.0
2008-09-30 12:30:00,62.02,62.05,61.91,62.0,13900.0,46.257,46.2794,46.1749,46.2421,13900.0
2008-09-30 12:35:00,62.03,62.16,62.03,62.14,8700.0,46.2644,46.3614,46.2644,46.3465,8700.0
2008-09-30 12:40:00,62.13,62.3,62.13,62.28,12300.0,46.339,46.4658,46.339,46.4509,12300.0
2008-09-30 12:45:00,62.26,62.32,62.22,62.26,7200.0,46.436,46.4807,46.4062,46.436,7200.0
2008-09-30 12:50:00,62.25,62.26,62.17,62.19,35700.0,46.4285,46.436,46.3689,46.3838,35700.0
2008-09-30 12:55:00,62.17,62.32,62.16,62.32,2700.0,46.3689,46.4807,46.3614,46.4807,2700.0
2008-09-30 13:00:00,62.33,62.33,62.08,62.08,3800.0,46.4882,46.4882,46.3017,46.3017,3800.0
2008-09-30 13:05:00,62.09,62.18,62.08,62.18,15600.0,46.3092,46.3763,46.3017,46.3763,15600.0
2008-09-30 13:10:00,62.17,62.3,62.07,62.26,7400.0,46.3689,46.4658,46.2943,46.436,7400.0
2008-09-30 13:15:00,62.24,62.45,62.22,62.38,22400.0,46.4211,46.5777,46.4062,46.5255,22400.0
2008-09-30 13:20:00,62.37,62.44,62.33,62.38,11000.0,46.518,46.5702,46.4882,46.5255,11000.0
2008-09-30 13:25:00,62.4,62.57,62.34,62.57,17700.0,46.5404,46.6672,46.4957,46.6672,17700.0
2008-09-30 13:30:00,62.56,62.8,62.55,62.7,14400.0,46.6597,46.8387,46.6523,46.7642,14400.0
2008-09-30 13:35:00,62.68,62.89,62.65,62.78,45700.0,46.7492,46.9059,46.7269,46.8238,45700.0
2008-09-30 13:40:00,62.79,62.79,62.59,62.62,14400.0,46.8313,46.8313,46.6821,46.7045,14400.0
2008-09-30 13:45:00,62.61,62.7,62.56,62.69,14900.0,46.697,46.7642,46.6597,46.7567,14900.0
2008-09-30 13:50:00,62.69,62.82,62.66,62.77,29900.0,46.7567,46.8537,46.7343,46.8164,29900.0
2008-09-30 13:55:00,62.8,62.8,62.65,62.7,34600.0,46.8387,46.8387,46.7269,46.7642,34600.0
2008-09-30 14:00:00,62.7,62.71,62.59,62.63,4300.0,46.7642,46.7716,46.6821,46.712,4300.0
2008-09-30 14:05:00,62.71,62.79,62.67,62.77,11500.0,46.7716,46.8313,46.7418,46.8164,11500.0
2008-09-30 14:10:00,62.73,62.89,62.72,62.79,29900.0,46.7865,46.9059,46.7791,46.8313,29900.0
2008-09-30 14:15:00,62.82,62.87,62.7,62.82,29700.0,46.8537,46.891,46.7642,46.8537,29700.0
2008-09-30 14:20:00,62.81,62.94,62.76,62.93,10400.0,46.8462,46.9432,46.8089,46.9357,10400.0
2008-09-30 14:25:00,62.97,63.05,62.94,63.05,6100.0,46.9655,47.0252,46.9432,47.0252,6100.0
2008-09-30 14:30:00,63.04,63.13,62.99,63.01,30400.0,47.0177,47.0849,46.9805,46.9954,30400.0
2008-09-30 14:35:00,63.01,63.01,62.86,62.93,28300.0,46.9954,46.9954,46.8835,46.9357,28300.0
2008-09-30 14:40:00,62.94,62.97,62.82,62.97,7300.0,46.9432,46.9655,46.8537,46.9655,7300.0
2008-09-30 14:45:00,62.93,62.93,62.85,62.9,8100.0,46.9357,46.9357,46.876,46.9133,8100.0
2008-09-30 14:50:00,62.94,62.98,62.86,62.96,13000.0,46.9432,46.973,46.8835,46.9581,13000.0
2008-09-30 14:55:00,62.98,63.05,62.92,62.92,37800.0,46.973,47.0252,46.9282,46.9282,37800.0
2008-09-30 15:00:00,62.93,63.04,62.88,63.04,2900.0,46.9357,47.0177,46.8984,47.0177,2900.0
2008-09-30 15:05:00,63.03,63.15,62.98,63.06,5600.0,47.0103,47.0998,46.973,47.0327,5600.0
2008-09-30 15:10:00,63.01,63.02,62.85,62.85,12100.0,46.9954,47.0028,46.876,46.876,12100.0
2008-09-30 15:15:00,62.8,62.9,62.74,62.85,23900.0,46.8387,46.9133,46.794,46.876,23900.0
2008-09-30 15:20:00,62.85,63.24,62.85,63.21,24600.0,46.876,47.1669,46.876,47.1445,24600.0
2008-09-30 15:25:00,63.21,63.26,63.12,63.16,2600.0,47.1445,47.1818,47.0774,47.1072,2600.0
2008-09-30 15:30:00,63.15,63.2,63.04,63.12,13800.0,47.0998,47.1371,47.0177,47.0774,13800.0
2008-09-30 15:35:00,63.12,63.12,62.98,63.09,11000.0,47.0774,47.0774,46.973,47.055,11000.0
2008-09-30 15:40:00,63.12,63.26,63.06,63.26,18400.0,47.0774,47.1818,47.0327,47.1818,18400.0
2008-09-30 15:45:00,63.27,63.56,63.27,63.49,36100.0,47.1893,47.4056,47.1893,47.3534,36100.0
2008-09-30 15:50:00,63.48,63.49,63.22,63.28,39100.0,47.3459,47.3534,47.152,47.1967,39100.0
2008-09-30 15:55:00,63.25,63.63,63.21,63.55,54800.0,47.1744,47.4578,47.1445,47.3981,54800.0
2008-09-30 16:00:00,63.56,63.56,63.56,63.56,2700.0,47.4056,47.4056,47.4056,47.4056,2700.0
2008-09-30 16:05:00,62.76,62.76,62.76,62.76,100000.0,46.8089,46.8089,46.8089,46.8089,100000.0
2008-09-30 16:10:00,62.76,62.76,62.76,62.76,0.0,46.8089,46.8089,46.8089,46.8089,0.0
2008-10-01 09:30:00,62.86,62.86,62.57,62.63,40600.0,46.8835,46.8835,46.6672,46.712,40600.0
2008-10-01 09:35:00,62.6,62.61,62.4,62.4,19500.0,46.6896,46.697,46.5404,46.5404,19500.0
2008-10-01 09:40:00,62.46,62.74,62.46,62.73,30900.0,46.5852,46.794,46.5852,46.7865,30900.0
2008-10-01 09:45:00,62.73,62.82,62.72,62.73,24700.0,46.7865,46.8537,46.7791,46.7865,24700.0
2008-10-01 09:50:00,62.7,62.7,62.58,62.63,5800.0,46.7642,46.7642,46.6747,46.712,5800.0
2008-10-01 09:55:00,62.63,62.78,62.6,62.78,8700.0,46.712,46.8238,46.6896,46.8238,8700.0
2008-10-01 10:00:00,62.74,62.75,62.25,62.3,47000.0,46.794,46.8015,46.4285,46.4658,47000.0
2008-10-01 10:05:00,62.27,62.34,62.17,62.2,27800.0,46.4434,46.4957,46.3689,46.3912,27800.0
2008-10-01 10:10:00,62.14,62.3,62.11,62.26,14300.0,46.3465,46.4658,46.3241,46.436,14300.0
2008-10-01 10:15:00,62.29,62.36,62.2,62.36,2100.0,46.4584,46.5106,46.3912,46.5106,2100.0
2008-10-01 10:20:00,62.38,62.48,62.38,62.46,9500.0,46.5255,46.6001,46.5255,46.5852,9500.0
2008-10-01 10:25:00,62.44,62.47,62.38,62.47,9500.0,46.5702,46.5926,46.5255,46.5926,9500.0
2008-10-01 10:30:00,62.46,62.46,62.3,62.37,7900.0,46.5852,46.5852,46.4658,46.518,7900.0
2008-10-01 10:35:00,62.36,62.37,62.2,62.21,10200.0,46.5106,46.518,46.3912,46.3987,10200.0
2008-10-01 10:40:00,62.23,62.35,62.22,62.26,11600.0,46.4136,46.5031,46.4062,46.436,11600.0
2008-10-01 10:45:00,62.29,62.29,62.16,62.16,6000.0,46.4584,46.4584,46.3614,46.3614,6000.0
2008-10-01 10:50:00,62.17,62.22,62.07,62.2,12400.0,46.3689,46.4062,46.2943,46.3912,12400.0
2008-10-01 10:55:00,62.24,62.26,62.15,62.21,9700.0,46.4211,46.436,46.3539,46.3987,9700.0
2008-10-01 11:00:00,62.22,62.26,62.1,62.13,5700.0,46.4062,46.436,46.3167,46.339,5700.0
2008-10-01 11:05:00,62.08,62.14,62.01,62.07,11100.0,46.3017,46.3465,46.2495,46.2943,11100.0
2008-10-01 11:10:00,62.07,62.18,62.06,62.16,3300.0,46.2943,46.3763,46.2868,46.3614,3300.0
2008-10-01 11:15:00,62.18,62.24,62.14,62.22,4000.0,46.3763,46.4211,46.3465,46.4062,4000.0
2008-10-01 11:20:00,62.25,62.36,62.21,62.33,16500.0,46.4285,46.5106,46.3987,46.4882,16500.0
2008-10-01 11:25:00,62.35,62.49,62.35,62.43,12900.0,46.5031,46.6075,46.5031,46.5628,12900.0
2008-10-01 11:30:00,62.44,62.44,62.36,62.36,3600.0,46.5702,46.5702,46.5106,46.5106,3600.0
2008-10-01 11:35:00,62.4,62.54,62.37,62.53,7900.0,46.5404,46.6448,46.518,46.6374,7900.0
2008-10-01 11:40:00,62.53,62.53,62.46,62.5,7000.0,46.6374,46.6374,46.5852,46.615,7000.0
2008-10-01 11:45:00,62.49,62.53,62.42,62.52,17300.0,46.6075,46.6374,46.5553,46.6299,17300.0
2008-10-01 11:50:00,62.52,62.6,62.5,62.58,12000.0,46.6299,46.6896,46.615,46.6747,12000.0
2008-10-01 11:55:00,62.58,62.61,62.52,62.53,9700.0,46.6747,46.697,46.6299,46.6374,9700.0
2008-10-01 12:00:00,62.51,62.53,62.41,62.46,9200.0,46.6225,46.6374,46.5479,46.5852,9200.0
2008-10-01 12:05:00,62.44,62.52,62.44,62.51,4200.0,46.5702,46.6299,46.5702,46.6225,4200.0
2008-10-01 12:10:00,62.54,62.6,62.51,62.6,4100.0,46.6448,46.6896,46.6225,46.6896,4100.0
2008-10-01 12:15:00,62.66,62.88,62.66,62.81,16800.0,46.7343,46.8984,46.7343,46.8462,16800.0
2008-10-01 12:20:00,62.75,62.84,62.68,62.84,12200.0,46.8015,46.8686,46.7492,46.8686,12200.0
2008-10-01 12:25:00,62.83,62.86,62.77,62.81,20300.0,46.8611,46.8835,46.8164,46.8462,20300.0
2008-10-01 12:30:00,62.81,63.11,62.8,63.09,14100.0,46.8462,47.07,46.8387,47.055,14100.0
2008-10-01 12:35:00,63.1,63.19,63.07,63.07,12400.0,47.0625,47.1296,47.0401,47.0401,12400.0
2008-10-01 12:40:00,63.06,63.2,63.05,63.08,9300.0,47.0327,47.1371,47.0252,47.0476,9300.0
2008-10-01 12:45:00,63.06,63.2,63.04,63.2,25200.0,47.0327,47.1371,47.0177,47.1371,25200.0
2008-10-01 12:50:00,63.21,63.4,63.21,63.26,17000.0,47.1445,47.2862,47.1445,47.1818,17000.0
2008-10-01 12:55:00,63.23,63.25,63.19,63.22,8400.0,47.1595,47.1744,47.1296,47.152,8400.0
2008-10-01 13:00:00,63.18,63.21,62.97,62.98,20800.0,47.1222,47.1445,46.9655,46.973,20800.0
2008-10-01 13:05:00,62.99,63.05,62.94,62.97,19500.0,46.9805,47.0252,46.9432,46.9655,19500.0
2008-10-01 13:10:00,63.03,63.06,62.94,62.94,14600.0,47.0103,47.0327,46.9432,46.9432,14600.0
2008-10-01 13:15:00,62.96,63.0,62.93,62.95,12000.0,46.9581,46.9879,46.9357,46.9506,12000.0
2008-10-01 13:20:00,62.93,62.97,62.89,62.93,14200.0,46.9357,46.9655,46.9059,46.9357,14200.0
2008-10-01 13:25:00,62.92,62.99,62.85,62.88,42900.0,46.9282,46.9805,46.876,46.8984,42900.0
2008-10-01 13:30:00,62.9,62.9,62.55,62.6,45000.0,46.9133,46.9133,46.6523,46.6896,45000.0
2008-10-01 13:35:00,62.61,62.66,62.6,62.65,37800.0,46.697,46.7343,46.6896,46.7269,37800.0
2008-10-01 13:40:00,62.65,63.19,62.4,63.1,88500.0,46.7269,47.1296,46.5404,47.0625,88500.0
2008-10-01 13:45:00,63.08,63.16,62.79,62.89,47200.0,47.0476,47.1072,46.8313,46.9059,47200.0
2008-10-01 13:50:00,62.88,63.19,62.86,62.98,84800.0,46.8984,47.1296,46.8835,46.973,84800.0
2008-10-01 13:55:00,62.97,63.01,62.76,62.82,18000.0,46.9655,46.9954,46.8089,46.8537,18000.0
2008-10-01 14:00:00,62.82,62.87,62.63,62.74,31800.0,46.8537,46.891,46.712,46.794,31800.0
2008-10-01 14:05:00,62.74,62.93,62.69,62.89,41200.0,46.794,46.9357,46.7567,46.9059,41200.0
2008-10-01 14:10:00,62.88,62.97,62.79,62.91,54000.0,46.8984,46.9655,46.8313,46.9208,54000.0
2008-10-01 14:15:00,62.9,63.15,62.9,63.0,39800.0,46.9133,47.0998,46.9133,46.9879,39800.0
2008-10-01 14:20:00,63.0,63.16,62.95,63.06,23600.0,46.9879,47.1072,46.9506,47.0327,23600.0
2008-10-01 14:25:00,63.05,63.18,63.0,63.17,56200.0,47.0252,47.1222,46.9879,47.1147,56200.0
2008-10-01 14:30:00,63.14,63.14,62.91,62.95,41700.0,47.0923,47.0923,46.9208,46.9506,41700.0
2008-10-01 14:35:00,62.93,63.15,62.93,63.12,37200.0,46.9357,47.0998,46.9357,47.0774,37200.0
2008-10-01 14:40:00,63.13,63.19,63.03,63.17,35900.0,47.0849,47.1296,47.0103,47.1147,35900.0
2008-10-01 14:45:00,63.17,63.34,63.08,63.3,35400.0,47.1147,47.2415,47.0476,47.2117,35400.0
2008-10-01 14:50:00,63.31,63.38,63.24,63.26,32800.0,47.2191,47.2713,47.1669,47.1818,32800.0
2008-10-01 14:55:00,63.26,63.28,62.94,63.06,22000.0,47.1818,47.1967,46.9432,47.0327,22000.0
2008-10-01 15:00:00,63.05,63.07,62.93,62.98,35300.0,47.0252,47.0401,46.9357,46.973,35300.0
2008-10-01 15:05:00,62.97,63.1,62.95,63.08,50200.0,46.9655,47.0625,46.9506,47.0476,50200.0
2008-10-01 15:10:00,63.06,63.23,62.94,62.98,37700.0,47.0327,47.1595,46.9432,46.973,37700.0
2008-10-01 15:15:00,63.0,63.05,62.83,63.01,34500.0,46.9879,47.0252,46.8611,46.9954,34500.0
2008-10-01 15:20:00,62.98,63.03,62.93,63.01,30800.0,46.973,47.0103,46.9357,46.9954,30800.0
2008-10-01 15:25:00,62.99,63.09,62.95,63.0,21100.0,46.9805,47.055,46.9506,46.9879,21100.0
2008-10-01 15:30:00,63.0,63.06,62.95,63.06,42800.0,46.9879,47.0327,46.9506,47.0327,42800.0
2008-10-01 15:35:00,63.06,63.12,62.89,62.94,22500.0,47.0327,47.0774,46.9059,46.9432,22500.0
2008-10-01 15:40:00,62.95,63.07,62.9,63.07,55200.0,46.9506,47.0401,46.9133,47.0401,55200.0
2008-10-01 15:45:00,63.1,63.2,62.98,63.0,145300.0,47.0625,47.1371,46.973,46.9879,145300.0
2008-10-01 15:50:00,63.0,63.09,62.96,63.09,41000.0,46.9879,47.055,46.9581,47.055,41000.0
2008-10-01 15:55:00,63.06,63.23,63.04,63.1,54600.0,47.0327,47.1595,47.0177,47.0625,54600.0
2008-10-01 16:00:00,63.1,63.1,63.1,63.1,0.0,47.0625,47.0625,47.0625,47.0625,0.0
2008-10-01 16:05:00,63.21,63.21,63.17,63.17,500.0,47.1445,47.1445,47.1147,47.1147,500.0
2008-10-01 16:10:00,63.17,63.17,63.17,63.17,0.0,47.1147,47.1147,47.1147,47.1147,0.0
2008-10-02 09:30:00,62.49,62.54,62.44,62.47,5000.0,46.6075,46.6448,46.5702,46.5926,5000.0
2008-10-02 09:35:00,62.44,62.44,62.28,62.28,1100.0,46.5702,46.5702,46.4509,46.4509,1100.0
2008-10-02 09:40:00,62.27,62.27,62.03,62.04,7800.0,46.4434,46.4434,46.2644,46.2719,7800.0
2008-10-02 09:45:00,62.0,62.08,61.93,62.05,2400.0,46.2421,46.3017,46.1899,46.2794,2400.0
2008-10-02 09:50:00,62.1,62.1,61.87,61.95,2800.0,46.3167,46.3167,46.1451,46.2048,2800.0
2008-10-02 09:55:00,61.94,61.98,61.79,61.81,5300.0,46.1973,46.2272,46.0854,46.1004,5300.0
2008-10-02 10:00:00,61.79,61.79,61.66,61.7,10800.0,46.0854,46.0854,45.9885,46.0183,10800.0
2008-10-02 10:05:00,61.68,61.68,61.46,61.53,7700.0,46.0034,46.0034,45.8393,45.8915,7700.0
2008-10-02 10:10:00,61.54,61.76,61.54,61.76,7000.0,45.899,46.0631,45.899,46.0631,7000.0
2008-10-02 10:15:00,61.75,61.79,61.66,61.7,27200.0,46.0556,46.0854,45.9885,46.0183,27200.0
2008-10-02 10:20:00,61.68,61.68,61.41,61.41,4200.0,46.0034,46.0034,45.802,45.802,4200.0
2008-10-02 10:25:00,61.46,61.56,61.41,61.54,8500.0,45.8393,45.9139,45.802,45.899,8500.0
2008-10-02 10:30:00,61.57,61.59,61.51,61.59,7400.0,45.9214,45.9363,45.8766,45.9363,7400.0
2008-10-02 10:35:00,61.6,61.64,61.44,61.44,2900.0,45.9437,45.9736,45.8244,45.8244,2900.0
2008-10-02 10:40:00,61.45,61.46,61.33,61.39,6300.0,45.8319,45.8393,45.7424,45.7871,6300.0
2008-10-02 10:45:00,61.41,61.41,61.25,61.3,6600.0,45.802,45.802,45.6827,45.72,6600.0
2008-10-02 10:50:00,61.3,61.46,61.29,61.38,17800.0,45.72,45.8393,45.7125,45.7797,17800.0
2008-10-02 10:55:00,61.4,61.47,61.37,61.38,14300.0,45.7946,45.8468,45.7722,45.7797,14300.0
2008-10-02 11:00:00,61.39,61.43,61.32,61.32,7700.0,45.7871,45.8169,45.7349,45.7349,7700.0
2008-10-02 11:05:00,61.3,61.3,60.9,60.99,36900.0,45.72,45.72,45.4216,45.4888,36900.0
2008-10-02 11:10:00,60.99,61.01,60.88,60.96,7600.0,45.4888,45.5037,45.4067,45.4664,7600.0
2008-10-02 11:15:00,60.88,61.07,60.88,61.06,5000.0,45.4067,45.5484,45.4067,45.541,5000.0
2008-10-02 11:20:00,61.06,61.17,61.05,61.15,12500.0,45.541,45.623,45.5335,45.6081,12500.0
2008-10-02 11:25:00,61.17,61.22,61.17,61.2,13400.0,45.623,45.6603,45.623,45.6454,13400.0
2008-10-02 11:30:00,61.2,61.2,61.06,61.09,13900.0,45.6454,45.6454,45.541,45.5634,13900.0
2008-10-02 11:35:00,61.12,61.24,61.12,61.23,10000.0,45.5857,45.6752,45.5857,45.6678,10000.0
2008-10-02 11:40:00,61.23,61.36,61.19,61.35,15200.0,45.6678,45.7647,45.6379,45.7573,15200.0
2008-10-02 11:45:00,61.33,61.4,61.32,61.38,4200.0,45.7424,45.7946,45.7349,45.7797,4200.0
2008-10-02 11:50:00,61.36,61.39,61.26,61.26,4500.0,45.7647,45.7871,45.6902,45.6902,4500.0
2008-10-02 11:55:00,61.28,61.44,61.27,61.41,7500.0,45.7051,45.8244,45.6976,45.802,7500.0
2008-10-02 12:00:00,61.42,61.55,61.39,61.44,10600.0,45.8095,45.9064,45.7871,45.8244,10600.0
2008-10-02 12:05:00,61.46,61.46,61.4,61.42,3300.0,45.8393,45.8393,45.7946,45.8095,3300.0
2008-10-02 12:10:00,61.41,61.45,61.31,61.36,7900.0,45.802,45.8319,45.7274,45.7647,7900.0
2008-10-02 12:15:00,61.35,61.49,61.34,61.46,22600.0,45.7573,45.8617,45.7498,45.8393,22600.0
2008-10-02 12:20:00,61.43,61.45,61.39,61.39,8200.0,45.8169,45.8319,45.7871,45.7871,8200.0
2008-10-02 12:25:00,61.41,61.41,61.18,61.21,13900.0,45.802,45.802,45.6305,45.6529,13900.0
2008-10-02 12:30:00,61.21,61.28,61.15,61.24,7900.0,45.6529,45.7051,45.6081,45.6752,7900.0
2008-10-02 12:35:00,61.24,61.25,61.15,61.18,8000.0,45.6752,45.6827,45.6081,45.6305,8000.0
2008-10-02 12:40:00,61.18,61.24,61.16,61.18,8900.0,45.6305,45.6752,45.6156,45.6305,8900.0
2008-10-02 12:45:00,61.15,61.2,61.1,61.12,19000.0,45.6081,45.6454,45.5708,45.5857,19000.0
2008-10-02 12:50:00,61.15,61.3,61.14,61.26,13400.0,45.6081,45.72,45.6006,45.6902,13400.0
2008-10-02 12:55:00,61.26,61.32,61.21,61.23,10000.0,45.6902,45.7349,45.6529,45.6678,10000.0
2008-10-02 13:00:00,61.21,61.21,61.09,61.12,9100.0,45.6529,45.6529,45.5634,45.5857,9100.0
2008-10-02 13:05:00,61.09,61.12,60.95,60.97,19900.0,45.5634,45.5857,45.4589,45.4739,19900.0
2008-10-02 13:10:00,60.97,61.0,60.83,60.94,15500.0,45.4739,45.4962,45.3694,45.4515,15500.0
2008-10-02 13:15:00,60.94,60.99,60.87,60.95,26300.0,45.4515,45.4888,45.3993,45.4589,26300.0
2008-10-02 13:20:00,60.98,61.01,60.91,60.91,9700.0,45.4813,45.5037,45.4291,45.4291,9700.0
2008-10-02 13:25:00,60.92,61.02,60.91,61.02,7500.0,45.4366,45.5111,45.4291,45.5111,7500.0
2008-10-02 13:30:00,61.04,61.1,61.01,61.05,19100.0,45.5261,45.5708,45.5037,45.5335,19100.0
2008-10-02 13:35:00,61.03,61.03,60.9,60.92,16700.0,45.5186,45.5186,45.4216,45.4366,16700.0
2008-10-02 13:40:00,60.91,61.15,60.8,61.15,39200.0,45.4291,45.6081,45.3471,45.6081,39200.0
2008-10-02 13:45:00,61.18,61.31,61.09,61.11,42400.0,45.6305,45.7274,45.5634,45.5783,42400.0
2008-10-02 13:50:00,61.07,61.16,60.69,60.85,45900.0,45.5484,45.6156,45.265,45.3844,45900.0
2008-10-02 13:55:00,60.86,61.09,60.82,61.05,21700.0,45.3918,45.5634,45.362,45.5335,21700.0
2008-10-02 14:00:00,61.08,61.16,61.0,61.02,21400.0,45.5559,45.6156,45.4962,45.5111,21400.0
2008-10-02 14:05:00,61.04,61.12,60.93,61.02,20400.0,45.5261,45.5857,45.444,45.5111,20400.0
2008-10-02 14:10:00,61.0,61.22,60.99,61.08,24300.0,45.4962,45.6603,45.4888,45.5559,24300.0
2008-10-02 14:15:00,61.09,61.09,60.91,60.94,19000.0,45.5634,45.5634,45.4291,45.4515,19000.0
2008-10-02 14:20:00,60.96,60.96,60.82,60.83,37100.0,45.4664,45.4664,45.362,45.3694,37100.0
2008-10-02 14:25:00,60.8,60.84,60.74,60.77,11100.0,45.3471,45.3769,45.3023,45.3247,11100.0
2008-10-02 14:30:00,60.77,60.83,60.58,60.63,32700.0,45.3247,45.3694,45.183,45.2203,32700.0
2008-10-02 14:35:00,60.65,60.67,60.48,60.6,48900.0,45.2352,45.2501,45.1084,45.1979,48900.0
2008-10-02 14:40:00,60.6,60.69,60.52,60.53,32200.0,45.1979,45.265,45.1382,45.1457,32200.0
2008-10-02 14:45:00,60.57,60.76,60.55,60.72,22800.0,45.1755,45.3172,45.1606,45.2874,22800.0
2008-10-02 14:50:00,60.75,60.77,60.62,60.62,6000.0,45.3098,45.3247,45.2128,45.2128,6000.0
2008-10-02 14:55:00,60.64,60.91,60.64,60.91,47700.0,45.2277,45.4291,45.2277,45.4291,47700.0
2008-10-02 15:00:00,60.9,60.94,60.76,60.8,58900.0,45.4216,45.4515,45.3172,45.3471,58900.0
2008-10-02 15:05:00,60.85,60.92,60.78,60.78,47200.0,45.3844,45.4366,45.3321,45.3321,47200.0
2008-10-02 15:10:00,60.79,60.86,60.78,60.79,130800.0,45.3396,45.3918,45.3321,45.3396,130800.0
2008-10-02 15:15:00,60.8,60.8,60.51,60.51,176200.0,45.3471,45.3471,45.1308,45.1308,176200.0
2008-10-02 15:20:00,60.52,60.67,60.5,60.67,118800.0,45.1382,45.2501,45.1233,45.2501,118800.0
2008-10-02 15:25:00,60.67,60.69,60.45,60.54,62200.0,45.2501,45.265,45.086,45.1531,62200.0
2008-10-02 15:30:00,60.55,60.89,60.52,60.74,78300.0,45.1606,45.4142,45.1382,45.3023,78300.0
2008-10-02 15:35:00,60.73,60.76,60.45,60.45,94500.0,45.2949,45.3172,45.086,45.086,94500.0
2008-10-02 15:40:00,60.44,60.55,60.34,60.48,39500.0,45.0786,45.1606,45.004,45.1084,39500.0
2008-10-02 15:45:00,60.48,60.48,60.29,60.31,26600.0,45.1084,45.1084,44.9667,44.9816,26600.0
2008-10-02 15:50:00,60.36,60.62,60.34,60.56,22000.0,45.0189,45.2128,45.004,45.1681,22000.0
2008-10-02 15:55:00,60.54,60.56,60.4,60.46,14700.0,45.1531,45.1681,45.0487,45.0935,14700.0
2008-10-03 09:30:00,61.21,61.47,61.1,61.4,13000.0,45.6529,45.8468,45.5708,45.7946,13000.0
2008-10-03 09:35:00,61.4,61.47,61.34,61.46,11800.0,45.7946,45.8468,45.7498,45.8393,11800.0
2008-10-03 09:40:00,61.49,61.66,61.49,61.56,14100.0,45.8617,45.9885,45.8617,45.9139,14100.0
2008-10-03 09:45:00,61.57,61.59,61.39,61.47,6200.0,45.9214,45.9363,45.7871,45.8468,6200.0
2008-10-03 09:50:00,61.48,61.59,61.43,61.56,11700.0,45.8542,45.9363,45.8169,45.9139,11700.0
2008-10-03 09:55:00,61.6,61.65,61.53,61.56,20700.0,45.9437,45.981,45.8915,45.9139,20700.0
2008-10-03 10:00:00,61.58,61.67,61.49,61.51,26100.0,45.9288,45.9959,45.8617,45.8766,26100.0
2008-10-03 10:05:00,61.45,61.46,61.32,61.37,13500.0,45.8319,45.8393,45.7349,45.7722,13500.0
2008-10-03 10:10:00,61.37,61.49,61.21,61.48,14400.0,45.7722,45.8617,45.6529,45.8542,14400.0
2008-10-03 10:15:00,61.49,61.59,61.49,61.54,6500.0,45.8617,45.9363,45.8617,45.899,6500.0
2008-10-03 10:20:00,61.58,61.78,61.48,61.51,14600.0,45.9288,46.078,45.8542,45.8766,14600.0
2008-10-03 10:25:00,61.53,61.7,61.48,61.65,9700.0,45.8915,46.0183,45.8542,45.981,9700.0
2008-10-03 10:30:00,61.7,61.85,61.63,61.85,12100.0,46.0183,46.1302,45.9661,46.1302,12100.0
2008-10-03 10:35:00,61.86,61.88,61.71,61.81,30400.0,46.1377,46.1526,46.0258,46.1004,30400.0
2008-10-03 10:40:00,61.77,61.81,61.65,61.68,22700.0,46.0705,46.1004,45.981,46.0034,22700.0
2008-10-03 10:45:00,61.7,61.77,61.68,61.73,17300.0,46.0183,46.0705,46.0034,46.0407,17300.0
2008-10-03 10:50:00,61.77,62.01,61.77,62.01,8500.0,46.0705,46.2495,46.0705,46.2495,8500.0
2008-10-03 10:55:00,62.08,62.08,61.98,62.05,15000.0,46.3017,46.3017,46.2272,46.2794,15000.0
2008-10-03 11:00:00,62.07,62.28,62.07,62.14,13500.0,46.2943,46.4509,46.2943,46.3465,13500.0
2008-10-03 11:05:00,62.13,62.16,62.07,62.16,13400.0,46.339,46.3614,46.2943,46.3614,13400.0
2008-10-03 11:10:00,62.14,62.22,62.12,62.12,10100.0,46.3465,46.4062,46.3316,46.3316,10100.0
2008-10-03 11:15:00,62.11,62.21,62.0,62.0,14800.0,46.3241,46.3987,46.2421,46.2421,14800.0
2008-10-03 11:20:00,62.01,62.02,61.9,62.01,9000.0,46.2495,46.257,46.1675,46.2495,9000.0
2008-10-03 11:25:00,62.01,62.02,61.86,61.88,13000.0,46.2495,46.257,46.1377,46.1526,13000.0
2008-10-03 11:30:00,61.93,62.04,61.92,62.04,20400.0,46.1899,46.2719,46.1824,46.2719,20400.0
2008-10-03 11:35:00,62.04,62.11,62.04,62.06,8900.0,46.2719,46.3241,46.2719,46.2868,8900.0
2008-10-03 11:40:00,62.05,62.15,61.99,62.03,12100.0,46.2794,46.3539,46.2346,46.2644,12100.0
2008-10-03 11:45:00,62.01,62.02,61.83,61.83,6200.0,46.2495,46.257,46.1153,46.1153,6200.0
2008-10-03 11:50:00,61.83,61.83,61.69,61.73,13500.0,46.1153,46.1153,46.0109,46.0407,13500.0
2008-10-03 11:55:00,61.73,61.85,61.73,61.82,13500.0,46.0407,46.1302,46.0407,46.1078,13500.0
2008-10-03 12:00:00,61.84,61.92,61.8,61.89,12200.0,46.1227,46.1824,46.0929,46.16,12200.0
2008-10-03 12:05:00,61.87,61.87,61.73,61.74,13600.0,46.1451,46.1451,46.0407,46.0482,13600.0
2008-10-03 12:10:00,61.77,61.8,61.75,61.76,5300.0,46.0705,46.0929,46.0556,46.0631,5300.0
2008-10-03 12:15:00,61.77,61.8,61.68,61.71,12500.0,46.0705,46.0929,46.0034,46.0258,12500.0
2008-10-03 12:20:00,61.7,61.7,61.45,61.55,18900.0,46.0183,46.0183,45.8319,45.9064,18900.0
2008-10-03 12:25:00,61.56,61.66,61.55,61.66,16800.0,45.9139,45.9885,45.9064,45.9885,16800.0
2008-10-03 12:30:00,61.67,61.71,61.64,61.71,12200.0,45.9959,46.0258,45.9736,46.0258,12200.0
2008-10-03 12:35:00,61.75,61.89,61.75,61.89,25200.0,46.0556,46.16,46.0556,46.16,25200.0
2008-10-03 12:40:00,61.92,62.03,61.87,62.0,10300.0,46.1824,46.2644,46.1451,46.2421,10300.0
2008-10-03 12:45:00,61.99,62.04,61.93,62.01,7100.0,46.2346,46.2719,46.1899,46.2495,7100.0
2008-10-03 12:50:00,61.98,62.08,61.93,62.08,12400.0,46.2272,46.3017,46.1899,46.3017,12400.0
2008-10-03 12:55:00,62.09,62.18,62.05,62.16,10200.0,46.3092,46.3763,46.2794,46.3614,10200.0
2008-10-03 13:00:00,62.14,62.17,62.02,62.14,10300.0,46.3465,46.3689,46.257,46.3465,10300.0
2008-10-03 13:05:00,62.13,62.5,62.11,62.37,34500.0,46.339,46.615,46.3241,46.518,34500.0
2008-10-03 13:10:00,62.36,62.38,62.04,62.21,35800.0,46.5106,46.5255,46.2719,46.3987,35800.0
2008-10-03 13:15:00,62.19,62.24,62.08,62.16,20100.0,46.3838,46.4211,46.3017,46.3614,20100.0
2008-10-03 13:20:00,62.17,62.42,61.78,61.87,60600.0,46.3689,46.5553,46.078,46.1451,60600.0
2008-10-03 13:25:00,61.88,62.1,61.44,61.65,62600.0,46.1526,46.3167,45.8244,45.981,62600.0
2008-10-03 13:30:00,61.66,61.7,61.04,61.17,57600.0,45.9885,46.0183,45.5261,45.623,57600.0
2008-10-03 13:35:00,61.2,61.45,61.08,61.35,25700.0,45.6454,45.8319,45.5559,45.7573,25700.0
2008-10-03 13:40:00,61.33,61.33,60.61,60.61,22000.0,45.7424,45.7424,45.2054,45.2054,22000.0
2008-10-03 13:45:00,60.66,61.18,60.63,61.14,23200.0,45.2426,45.6305,45.2203,45.6006,23200.0
2008-10-03 13:50:00,61.15,61.42,60.83,60.84,95500.0,45.6081,45.8095,45.3694,45.3769,95500.0
2008-10-03 13:55:00,60.88,61.14,60.88,61.04,33500.0,45.4067,45.6006,45.4067,45.5261,33500.0
2008-10-03 14:00:00,61.06,61.06,60.68,60.87,24000.0,45.541,45.541,45.2576,45.3993,24000.0
2008-10-03 14:05:00,60.87,61.12,60.87,61.04,52100.0,45.3993,45.5857,45.3993,45.5261,52100.0
2008-10-03 14:10:00,61.05,61.3,60.99,61.23,37900.0,45.5335,45.72,45.4888,45.6678,37900.0
2008-10-03 14:15:00,61.22,61.22,60.95,61.05,8100.0,45.6603,45.6603,45.4589,45.5335,8100.0
2008-10-03 14:20:00,61.09,61.09,60.74,60.85,13500.0,45.5634,45.5634,45.3023,45.3844,13500.0
2008-10-03 14:25:00,60.86,60.86,60.25,60.31,54900.0,45.3918,45.3918,44.9369,44.9816,54900.0
2008-10-03 14:30:00,60.35,60.47,59.93,60.06,54700.0,45.0114,45.1009,44.6982,44.7951,54700.0
2008-10-03 14:35:00,60.12,60.51,60.12,60.41,46200.0,44.8399,45.1308,44.8399,45.0562,46200.0
2008-10-03 14:40:00,60.43,60.55,60.27,60.34,43000.0,45.0711,45.1606,44.9518,45.004,43000.0
2008-10-03 14:45:00,60.34,60.39,60.01,60.25,32000.0,45.004,45.0413,44.7579,44.9369,32000.0
2008-10-03 14:50:00,60.3,60.46,60.22,60.45,119800.0,44.9741,45.0935,44.9145,45.086,119800.0
2008-10-03 14:55:00,60.44,60.76,60.3,60.73,86100.0,45.0786,45.3172,44.9741,45.2949,86100.0
2008-10-03 15:00:00,60.73,60.92,60.61,60.76,46000.0,45.2949,45.4366,45.2054,45.3172,46000.0
2008-10-03 15:05:00,60.74,60.76,60.48,60.55,27200.0,45.3023,45.3172,45.1084,45.1606,27200.0
2008-10-03 15:10:00,60.53,60.55,60.38,60.41,15900.0,45.1457,45.1606,45.0338,45.0562,15900.0
2008-10-03 15:15:00,60.44,60.52,60.3,60.3,11900.0,45.0786,45.1382,44.9741,44.9741,11900.0
2008-10-03 15:20:00,60.33,60.33,60.18,60.18,45000.0,44.9965,44.9965,44.8846,44.8846,45000.0
2008-10-03 15:25:00,60.15,60.24,60.03,60.17,50100.0,44.8623,44.9294,44.7728,44.8772,50100.0
2008-10-03 15:30:00,60.18,60.41,60.18,60.36,78100.0,44.8846,45.0562,44.8846,45.0189,78100.0
2008-10-03 15:35:00,60.39,60.39,60.05,60.07,39300.0,45.0413,45.0413,44.7877,44.8026,39300.0
2008-10-03 15:40:00,60.05,60.05,59.59,59.64,36300.0,44.7877,44.7877,44.4446,44.4819,36300.0
2008-10-03 15:45:00,59.64,59.68,59.37,59.37,59200.0,44.4819,44.5117,44.2805,44.2805,59200.0
2008-10-03 15:50:00,59.42,59.63,59.42,59.63,55300.0,44.3178,44.4744,44.3178,44.4744,55300.0
2008-10-03 15:55:00,59.56,59.66,59.5,59.58,67500.0,44.4222,44.4968,44.3775,44.4371,67500.0
2008-10-06 09:30:00,57.97,58.3,57.57,57.77,94300.0,43.2363,43.4825,42.938,43.0872,94300.0
2008-10-06 09:35:00,57.79,58.07,57.59,58.03,64700.0,43.1021,43.3109,42.9529,43.2811,64700.0
2008-10-06 09:40:00,58.06,58.06,57.8,57.83,18200.0,43.3035,43.3035,43.1095,43.1319,18200.0
2008-10-06 09:45:00,57.81,57.83,57.67,57.72,16200.0,43.117,43.1319,43.0126,43.0499,16200.0
2008-10-06 09:50:00,57.77,58.06,57.65,57.68,120700.0,43.0872,43.3035,42.9977,43.02,120700.0
2008-10-06 09:55:00,57.65,57.65,57.2,57.38,118500.0,42.9977,42.9977,42.662,42.7963,118500.0
2008-10-06 10:00:00,57.39,57.55,57.09,57.1,89700.0,42.8038,42.9231,42.58,42.5875,89700.0
2008-10-06 10:05:00,57.09,57.28,57.0,57.24,152000.0,42.58,42.7217,42.5129,42.6919,152000.0
2008-10-06 10:10:00,57.24,57.31,56.96,56.96,107500.0,42.6919,42.7441,42.483,42.483,107500.0
2008-10-06 10:15:00,56.88,57.03,56.52,56.62,109600.0,42.4234,42.5352,42.1549,42.2295,109600.0
2008-10-06 10:20:00,56.65,56.8,56.58,56.74,80400.0,42.2518,42.3637,42.1996,42.319,80400.0
2008-10-06 10:25:00,56.73,56.84,56.51,56.64,207500.0,42.3115,42.3935,42.1474,42.2444,207500.0
2008-10-06 10:30:00,56.62,56.64,56.38,56.42,70500.0,42.2295,42.2444,42.0505,42.0803,70500.0
2008-10-06 10:35:00,56.35,56.38,55.91,55.92,77500.0,42.0281,42.0505,41.6999,41.7074,77500.0
2008-10-06 10:40:00,55.93,55.97,55.4,55.5,116100.0,41.7148,41.7447,41.3195,41.3941,116100.0
2008-10-06 10:45:00,55.5,56.02,55.47,55.93,70300.0,41.3941,41.7819,41.3717,41.7148,70300.0
2008-10-06 10:50:00,55.93,56.04,55.72,55.94,30400.0,41.7148,41.7969,41.5582,41.7223,30400.0
2008-10-06 10:55:00,55.97,56.37,55.97,56.34,32700.0,41.7447,42.043,41.7447,42.0206,32700.0
2008-10-06 11:00:00,56.35,56.63,56.22,56.58,80800.0,42.0281,42.2369,41.9311,42.1996,80800.0
2008-10-06 11:05:00,56.6,56.65,56.41,56.65,21800.0,42.2145,42.2518,42.0728,42.2518,21800.0
2008-10-06 11:10:00,56.71,56.84,56.51,56.57,23200.0,42.2966,42.3935,42.1474,42.1922,23200.0
2008-10-06 11:15:00,56.59,56.8,56.5,56.78,21000.0,42.2071,42.3637,42.14,42.3488,21000.0
2008-10-06 11:20:00,56.82,56.88,56.65,56.78,21900.0,42.3786,42.4234,42.2518,42.3488,21900.0
2008-10-06 11:25:00,56.9,57.02,56.69,56.74,29200.0,42.4383,42.5278,42.2817,42.319,29200.0
2008-10-06 11:30:00,56.76,56.76,56.5,56.62,16400.0,42.3339,42.3339,42.14,42.2295,16400.0
2008-10-06 11:35:00,56.65,56.7,56.44,56.58,31900.0,42.2518,42.2891,42.0952,42.1996,31900.0
2008-10-06 11:40:00,56.59,56.6,56.47,56.52,20300.0,42.2071,42.2145,42.1176,42.1549,20300.0
2008-10-06 11:45:00,56.52,56.71,56.32,56.36,32900.0,42.1549,42.2966,42.0057,42.0355,32900.0
2008-10-06 11:50:00,56.31,56.31,56.16,56.21,6800.0,41.9982,41.9982,41.8864,41.9237,6800.0
2008-10-06 11:55:00,56.2,56.4,56.19,56.37,13300.0,41.9162,42.0654,41.9087,42.043,13300.0
2008-10-06 12:00:00,56.38,56.6,56.38,56.41,16100.0,42.0505,42.2145,42.0505,42.0728,16100.0
2008-10-06 12:05:00,56.43,56.51,56.28,56.29,14000.0,42.0877,42.1474,41.9759,41.9833,14000.0
2008-10-06 12:10:00,56.29,56.4,56.21,56.4,18500.0,41.9833,42.0654,41.9237,42.0654,18500.0
2008-10-06 12:15:00,56.36,56.36,56.15,56.36,36500.0,42.0355,42.0355,41.8789,42.0355,36500.0
2008-10-06 12:20:00,56.37,56.37,56.23,56.34,4700.0,42.043,42.043,41.9386,42.0206,4700.0
2008-10-06 12:25:00,56.31,56.33,56.16,56.22,10400.0,41.9982,42.0132,41.8864,41.9311,10400.0
2008-10-06 12:30:00,56.21,56.3,56.16,56.22,10600.0,41.9237,41.9908,41.8864,41.9311,10600.0
2008-10-06 12:35:00,56.22,56.22,55.9,55.9,27400.0,41.9311,41.9311,41.6924,41.6924,27400.0
2008-10-06 12:40:00,55.9,56.03,55.88,55.98,14100.0,41.6924,41.7894,41.6775,41.7521,14100.0
2008-10-06 12:45:00,55.99,56.0,55.77,55.98,21600.0,41.7596,41.767,41.5955,41.7521,21600.0
2008-10-06 12:50:00,55.98,56.06,55.95,55.98,27900.0,41.7521,41.8118,41.7297,41.7521,27900.0
2008-10-06 12:55:00,55.99,56.01,55.82,55.85,19800.0,41.7596,41.7745,41.6328,41.6552,19800.0
2008-10-06 13:00:00,55.84,56.08,55.69,56.01,63800.0,41.6477,41.8267,41.5358,41.7745,63800.0
2008-10-06 13:05:00,56.08,56.15,55.89,55.92,23100.0,41.8267,41.8789,41.685,41.7074,23100.0
2008-10-06 13:10:00,55.96,56.02,55.8,55.89,19900.0,41.7372,41.7819,41.6179,41.685,19900.0
2008-10-06 13:15:00,55.82,56.02,55.82,55.99,2800.0,41.6328,41.7819,41.6328,41.7596,2800.0
2008-10-06 13:20:00,56.01,56.31,55.98,56.28,14700.0,41.7745,41.9982,41.7521,41.9759,14700.0
2008-10-06 13:25:00,56.24,56.28,56.07,56.07,4300.0,41.946,41.9759,41.8192,41.8192,4300.0
2008-10-06 13:30:00,56.05,56.05,55.87,55.92,17500.0,41.8043,41.8043,41.6701,41.7074,17500.0
2008-10-06 13:35:00,55.91,55.94,55.79,55.87,12300.0,41.6999,41.7223,41.6104,41.6701,12300.0
2008-10-06 13:40:00,55.79,56.07,55.78,55.93,33800.0,41.6104,41.8192,41.6029,41.7148,33800.0
2008-10-06 13:45:00,55.93,55.93,55.55,55.58,68900.0,41.7148,41.7148,41.4314,41.4538,68900.0
2008-10-06 13:50:00,55.59,55.88,55.49,55.86,38100.0,41.4612,41.6775,41.3867,41.6626,38100.0
2008-10-06 13:55:00,55.81,55.97,55.81,55.84,7200.0,41.6253,41.7447,41.6253,41.6477,7200.0
2008-10-06 14:00:00,55.83,55.83,55.5,55.52,11300.0,41.6402,41.6402,41.3941,41.409,11300.0
2008-10-06 14:05:00,55.51,55.78,55.38,55.4,143500.0,41.4016,41.6029,41.3046,41.3195,143500.0
2008-10-06 14:10:00,55.48,55.7,55.39,55.44,45600.0,41.3792,41.5433,41.3121,41.3494,45600.0
2008-10-06 14:15:00,55.47,55.63,55.19,55.19,54200.0,41.3717,41.4911,41.1629,41.1629,54200.0
2008-10-06 14:20:00,55.15,55.17,54.97,54.97,79500.0,41.1331,41.148,40.9988,40.9988,79500.0
2008-10-06 14:25:00,54.98,55.09,54.77,54.93,85800.0,41.0063,41.0883,40.8496,40.969,85800.0
2008-10-06 14:30:00,54.93,54.95,54.62,54.95,57100.0,40.969,40.9839,40.7378,40.9839,57100.0
2008-10-06 14:35:00,54.96,55.08,54.85,54.89,71500.0,40.9914,41.0809,40.9093,40.9392,71500.0
2008-10-06 14:40:00,54.84,54.9,54.56,54.57,31300.0,40.9019,40.9466,40.693,40.7005,31300.0
2008-10-06 14:45:00,54.53,54.72,54.41,54.57,44900.0,40.6706,40.8124,40.5811,40.7005,44900.0
2008-10-06 14:50:00,54.58,54.96,54.52,54.92,25700.0,40.7079,40.9914,40.6632,40.9615,25700.0
2008-10-06 14:55:00,54.92,55.24,54.84,55.05,26800.0,40.9615,41.2002,40.9019,41.0585,26800.0
2008-10-06 15:00:00,55.08,55.24,54.74,55.2,74200.0,41.0809,41.2002,40.8273,41.1704,74200.0
2008-10-06 15:05:00,55.2,55.64,55.19,55.62,132100.0,41.1704,41.4985,41.1629,41.4836,132100.0
2008-10-06 15:10:00,55.62,56.02,55.52,56.0,111300.0,41.4836,41.7819,41.409,41.767,111300.0
2008-10-06 15:15:00,56.0,56.45,55.83,56.42,193500.0,41.767,42.1027,41.6402,42.0803,193500.0
2008-10-06 15:20:00,56.41,56.57,56.12,56.12,127100.0,42.0728,42.1922,41.8565,41.8565,127100.0
2008-10-06 15:25:00,56.09,56.86,56.06,56.77,145200.0,41.8342,42.4085,41.8118,42.3413,145200.0
2008-10-06 15:30:00,56.67,56.93,56.64,56.68,83400.0,42.2667,42.4607,42.2444,42.2742,83400.0
2008-10-06 15:35:00,56.67,56.72,56.18,56.3,43000.0,42.2667,42.304,41.9013,41.9908,43000.0
2008-10-06 15:40:00,56.31,56.81,56.1,56.73,73400.0,41.9982,42.3712,41.8416,42.3115,73400.0
2008-10-06 15:45:00,56.76,57.3,56.53,57.11,132200.0,42.3339,42.7366,42.1623,42.5949,132200.0
2008-10-06 15:50:00,57.13,57.48,56.92,57.48,111700.0,42.6098,42.8709,42.4532,42.8709,111700.0
2008-10-06 15:55:00,57.37,57.53,57.24,57.48,80700.0,42.7888,42.9082,42.6919,42.8709,80700.0
2008-10-07 09:30:00,57.98,57.99,57.53,57.54,25700.0,43.2438,43.2513,42.9082,42.9156,25700.0
2008-10-07 09:35:00,57.52,57.67,57.27,57.67,37200.0,42.9007,43.0126,42.7142,43.0126,37200.0
2008-10-07 09:40:00,57.7,58.0,57.65,57.83,17800.0,43.035,43.2587,42.9977,43.1319,17800.0
2008-10-07 09:45:00,57.81,57.81,57.5,57.66,39900.0,43.117,43.117,42.8858,43.0051,39900.0
2008-10-07 09:50:00,57.61,57.61,57.16,57.16,40000.0,42.9678,42.9678,42.6322,42.6322,40000.0
2008-10-07 09:55:00,57.16,57.16,56.81,57.11,38100.0,42.6322,42.6322,42.3712,42.5949,38100.0
2008-10-07 10:00:00,57.12,57.28,56.62,56.88,59000.0,42.6024,42.7217,42.2295,42.4234,59000.0
2008-10-07 10:05:00,56.89,56.95,56.7,56.88,23000.0,42.4308,42.4756,42.2891,42.4234,23000.0
2008-10-07 10:10:00,56.98,57.13,56.88,57.12,37700.0,42.498,42.6098,42.4234,42.6024,37700.0
2008-10-07 10:15:00,57.09,57.23,56.99,57.06,20300.0,42.58,42.6844,42.5054,42.5576,20300.0
2008-10-07 10:20:00,57.04,57.13,56.86,57.11,11600.0,42.5427,42.6098,42.4085,42.5949,11600.0
2008-10-07 10:25:00,57.17,57.46,57.17,57.43,28400.0,42.6397,42.856,42.6397,42.8336,28400.0
2008-10-07 10:30:00,57.41,57.51,57.34,57.39,19100.0,42.8187,42.8933,42.7665,42.8038,19100.0
2008-10-07 10:35:00,57.37,57.39,57.22,57.37,11400.0,42.7888,42.8038,42.677,42.7888,11400.0
2008-10-07 10:40:00,57.37,57.46,57.05,57.23,27200.0,42.7888,42.856,42.5502,42.6844,27200.0
2008-10-07 10:45:00,57.26,57.4,57.2,57.25,6400.0,42.7068,42.8112,42.662,42.6993,6400.0
2008-10-07 10:50:00,57.24,57.27,57.08,57.16,29300.0,42.6919,42.7142,42.5725,42.6322,29300.0
2008-10-07 10:55:00,57.19,57.21,56.93,57.11,22600.0,42.6546,42.6695,42.4607,42.5949,22600.0
2008-10-07 11:00:00,57.08,57.15,56.99,57.0,17700.0,42.5725,42.6247,42.5054,42.5129,17700.0
2008-10-07 11:05:00,57.08,57.09,56.83,56.93,17500.0,42.5725,42.58,42.3861,42.4607,17500.0
2008-10-07 11:10:00,56.96,57.0,56.79,56.9,34300.0,42.483,42.5129,42.3562,42.4383,34300.0
2008-10-07 11:15:00,56.92,56.94,56.75,56.8,20200.0,42.4532,42.4681,42.3264,42.3637,20200.0
2008-10-07 11:20:00,56.79,56.79,56.46,56.6,18400.0,42.3562,42.3562,42.1101,42.2145,18400.0
2008-10-07 11:25:00,56.6,56.82,56.53,56.71,22100.0,42.2145,42.3786,42.1623,42.2966,22100.0
2008-10-07 11:30:00,56.72,56.9,56.66,56.69,21800.0,42.304,42.4383,42.2593,42.2817,21800.0
2008-10-07 11:35:00,56.71,56.97,56.71,56.77,25500.0,42.2966,42.4905,42.2966,42.3413,25500.0
2008-10-07 11:40:00,56.79,56.96,56.7,56.96,32200.0,42.3562,42.483,42.2891,42.483,32200.0
2008-10-07 11:45:00,56.98,57.17,56.94,57.1,23600.0,42.498,42.6397,42.4681,42.5875,23600.0
2008-10-07 11:50:00,57.07,57.09,56.94,57.04,14200.0,42.5651,42.58,42.4681,42.5427,14200.0
2008-10-07 11:55:00,56.97,56.97,56.74,56.81,10100.0,42.4905,42.4905,42.319,42.3712,10100.0
2008-10-07 12:00:00,56.85,56.85,56.53,56.63,17700.0,42.401,42.401,42.1623,42.2369,17700.0
2008-10-07 12:05:00,56.63,56.67,56.52,56.52,4800.0,42.2369,42.2667,42.1549,42.1549,4800.0
2008-10-07 12:10:00,56.65,56.67,56.53,56.6,13500.0,42.2518,42.2667,42.1623,42.2145,13500.0
2008-10-07 12:15:00,56.6,56.8,56.56,56.72,21900.0,42.2145,42.3637,42.1847,42.304,21900.0
2008-10-07 12:20:00,56.75,56.77,56.5,56.51,7000.0,42.3264,42.3413,42.14,42.1474,7000.0
2008-10-07 12:25:00,56.47,56.47,56.15,56.28,27800.0,42.1176,42.1176,41.8789,41.9759,27800.0
2008-10-07 12:30:00,56.3,56.35,56.19,56.2,7400.0,41.9908,42.0281,41.9087,41.9162,7400.0
2008-10-07 12:35:00,56.18,56.21,55.89,56.0,20000.0,41.9013,41.9237,41.685,41.767,20000.0
2008-10-07 12:40:00,56.09,56.14,56.06,56.06,6700.0,41.8342,41.8715,41.8118,41.8118,6700.0
2008-10-07 12:45:00,56.09,56.14,55.72,55.82,21200.0,41.8342,41.8715,41.5582,41.6328,21200.0
2008-10-07 12:50:00,55.8,55.87,55.73,55.8,10200.0,41.6179,41.6701,41.5657,41.6179,10200.0
2008-10-07 12:55:00,55.77,55.99,55.77,55.92,8500.0,41.5955,41.7596,41.5955,41.7074,8500.0
2008-10-07 13:00:00,55.92,56.16,55.92,56.06,10200.0,41.7074,41.8864,41.7074,41.8118,10200.0
2008-10-07 13:05:00,56.05,56.33,56.0,56.26,23800.0,41.8043,42.0132,41.767,41.961,23800.0
2008-10-07 13:10:00,56.27,56.38,56.2,56.21,41900.0,41.9684,42.0505,41.9162,41.9237,41900.0
2008-10-07 13:15:00,56.21,56.21,55.91,55.97,17200.0,41.9237,41.9237,41.6999,41.7447,17200.0
2008-10-07 13:20:00,55.95,56.04,55.49,55.74,27000.0,41.7297,41.7969,41.3867,41.5731,27000.0
2008-10-07 13:25:00,55.73,55.73,55.24,55.47,22900.0,41.5657,41.5657,41.2002,41.3717,22900.0
2008-10-07 13:30:00,55.48,55.65,55.45,55.6,19400.0,41.3792,41.506,41.3568,41.4687,19400.0
2008-10-07 13:35:00,55.6,55.87,55.43,55.76,39200.0,41.4687,41.6701,41.3419,41.588,39200.0
2008-10-07 13:40:00,55.8,55.8,55.28,55.28,32600.0,41.6179,41.6179,41.23,41.23,32600.0
2008-10-07 13:45:00,55.28,55.3,54.98,54.98,71700.0,41.23,41.2449,41.0063,41.0063,71700.0
2008-10-07 13:50:00,54.98,55.13,54.8,55.04,80400.0,41.0063,41.1182,40.872,41.051,80400.0
2008-10-07 13:55:00,55.06,55.17,54.89,54.89,31900.0,41.0659,41.148,40.9392,40.9392,31900.0
2008-10-07 14:00:00,54.9,55.17,54.83,54.93,154500.0,40.9466,41.148,40.8944,40.969,154500.0
2008-10-07 14:05:00,54.92,55.15,54.78,55.1,58700.0,40.9615,41.1331,40.8571,41.0958,58700.0
2008-10-07 14:10:00,55.08,55.16,54.66,55.12,70500.0,41.0809,41.1405,40.7676,41.1107,70500.0
2008-10-07 14:15:00,55.12,55.61,54.74,55.4,79800.0,41.1107,41.4762,40.8273,41.3195,79800.0
2008-10-07 14:20:00,55.38,55.79,55.38,55.52,49700.0,41.3046,41.6104,41.3046,41.409,49700.0
2008-10-07 14:25:00,55.53,55.67,55.37,55.66,20300.0,41.4165,41.5209,41.2972,41.5134,20300.0
2008-10-07 14:30:00,55.68,56.04,55.64,55.68,25100.0,41.5284,41.7969,41.4985,41.5284,25100.0
2008-10-07 14:35:00,55.67,55.86,55.53,55.67,28700.0,41.5209,41.6626,41.4165,41.5209,28700.0
2008-10-07 14:40:00,55.7,55.79,55.43,55.48,43700.0,41.5433,41.6104,41.3419,41.3792,43700.0
2008-10-07 14:45:00,55.43,55.73,55.23,55.61,25000.0,41.3419,41.5657,41.1927,41.4762,25000.0
2008-10-07 14:50:00,55.51,55.64,55.33,55.37,13100.0,41.4016,41.4985,41.2673,41.2972,13100.0
2008-10-07 14:55:00,55.39,55.39,55.14,55.19,23900.0,41.3121,41.3121,41.1256,41.1629,23900.0
2008-10-07 15:00:00,55.24,55.24,55.05,55.12,20100.0,41.2002,41.2002,41.0585,41.1107,20100.0
2008-10-07 15:05:00,55.14,55.14,54.88,55.04,20300.0,41.1256,41.1256,40.9317,41.051,20300.0
2008-10-07 15:10:00,55.0,55.3,54.98,55.17,17600.0,41.0212,41.2449,41.0063,41.148,17600.0
2008-10-07 15:15:00,55.13,55.26,54.68,54.87,30900.0,41.1182,41.2151,40.7825,40.9242,30900.0
2008-10-07 15:20:00,54.83,54.93,54.53,54.53,40400.0,40.8944,40.969,40.6706,40.6706,40400.0
2008-10-07 15:25:00,54.53,54.89,54.53,54.87,30600.0,40.6706,40.9392,40.6706,40.9242,30600.0
2008-10-07 15:30:00,54.91,55.06,54.72,54.88,52100.0,40.9541,41.0659,40.8124,40.9317,52100.0
2008-10-07 15:35:00,54.88,54.91,54.64,54.67,37500.0,40.9317,40.9541,40.7527,40.7751,37500.0
2008-10-07 15:40:00,54.64,54.69,54.47,54.49,78500.0,40.7527,40.79,40.6259,40.6408,78500.0
2008-10-07 15:45:00,54.48,54.48,54.13,54.15,48400.0,40.6334,40.6334,40.3723,40.3872,48400.0
2008-10-07 15:50:00,54.14,54.47,54.1,54.31,50100.0,40.3798,40.6259,40.3499,40.5066,50100.0
2008-10-07 15:55:00,54.29,54.31,53.82,53.99,20800.0,40.4916,40.5066,40.1411,40.2679,20800.0
2008-10-07 16:00:00,54.13,54.13,54.13,54.13,6600.0,40.3723,40.3723,40.3723,40.3723,6600.0
2008-10-07 16:05:00,54.13,54.13,54.13,54.13,0.0,40.3723,40.3723,40.3723,40.3723,0.0
2008-10-07 16:10:00,54.13,54.13,54.13,54.13,0.0,40.3723,40.3723,40.3723,40.3723,0.0
2008-10-08 09:30:00,52.64,53.16,52.12,53.04,134200.0,39.261,39.6488,38.8732,39.5593,134200.0
2008-10-08 09:35:00,53.01,54.13,52.82,54.06,52300.0,39.537,40.3723,39.3953,40.3201,52300.0
2008-10-08 09:40:00,54.08,54.35,53.84,54.25,38700.0,40.335,40.5364,40.156,40.4618,38700.0
2008-10-08 09:45:00,54.26,54.54,54.0,54.54,43300.0,40.4693,40.6781,40.2754,40.6781,43300.0
2008-10-08 09:50:00,54.6,55.0,54.26,54.5,47500.0,40.7229,41.0212,40.4693,40.6483,47500.0
2008-10-08 09:55:00,54.49,54.76,54.42,54.63,33400.0,40.6408,40.8422,40.5886,40.7452,33400.0
2008-10-08 10:00:00,54.63,55.15,54.62,55.05,45600.0,40.7452,41.1331,40.7378,41.0585,45600.0
2008-10-08 10:05:00,55.03,55.07,54.53,54.55,21500.0,41.0436,41.0734,40.6706,40.6856,21500.0
2008-10-08 10:10:00,54.57,54.82,54.57,54.78,16500.0,40.7005,40.8869,40.7005,40.8571,16500.0
2008-10-08 10:15:00,54.7,54.72,54.09,54.15,36800.0,40.7974,40.8124,40.3425,40.3872,36800.0
2008-10-08 10:20:00,54.09,54.15,53.67,54.12,19700.0,40.3425,40.3872,40.0292,40.3649,19700.0
2008-10-08 10:25:00,54.16,54.16,53.62,53.83,50000.0,40.3947,40.3947,39.9919,40.1486,50000.0
2008-10-08 10:30:00,53.98,54.11,53.61,53.77,59300.0,40.2604,40.3574,39.9845,40.1038,59300.0
2008-10-08 10:35:00,53.79,53.95,53.44,53.67,63400.0,40.1187,40.2381,39.8577,40.0292,63400.0
2008-10-08 10:40:00,53.76,53.89,53.29,53.29,64200.0,40.0964,40.1933,39.7458,39.7458,64200.0
2008-10-08 10:45:00,53.26,53.34,52.92,53.0,44300.0,39.7234,39.7831,39.4698,39.5295,44300.0
2008-10-08 10:50:00,52.98,53.31,52.98,53.17,30900.0,39.5146,39.7607,39.5146,39.6563,30900.0
2008-10-08 10:55:00,53.18,53.65,53.14,53.39,66200.0,39.6638,40.0143,39.6339,39.8204,66200.0
2008-10-08 11:00:00,53.41,53.41,53.03,53.35,26900.0,39.8353,39.8353,39.5519,39.7906,26900.0
2008-10-08 11:05:00,53.32,53.42,53.08,53.19,18500.0,39.7682,39.8428,39.5892,39.6712,18500.0
2008-10-08 11:10:00,53.2,53.34,53.08,53.21,21600.0,39.6787,39.7831,39.5892,39.6861,21600.0
2008-10-08 11:15:00,53.23,53.5,53.18,53.5,27300.0,39.7011,39.9024,39.6638,39.9024,27300.0
2008-10-08 11:20:00,53.55,53.78,53.49,53.75,13600.0,39.9397,40.1113,39.895,40.0889,13600.0
2008-10-08 11:25:00,53.74,53.97,53.65,53.65,23500.0,40.0814,40.253,40.0143,40.0143,23500.0
2008-10-08 11:30:00,53.63,53.67,53.38,53.5,8800.0,39.9994,40.0292,39.8129,39.9024,8800.0
2008-10-08 11:35:00,53.44,53.44,52.94,53.18,39800.0,39.8577,39.8577,39.4848,39.6638,39800.0
2008-10-08 11:40:00,53.16,53.29,52.68,52.73,26700.0,39.6488,39.7458,39.2908,39.3281,26700.0
2008-10-08 11:45:00,52.73,53.0,52.61,52.94,26300.0,39.3281,39.5295,39.2386,39.4848,26300.0
2008-10-08 11:50:00,52.94,53.05,52.86,53.05,14700.0,39.4848,39.5668,39.4251,39.5668,14700.0
2008-10-08 11:55:00,53.04,53.29,52.62,53.26,28500.0,39.5593,39.7458,39.2461,39.7234,28500.0
2008-10-08 12:00:00,53.21,53.24,52.79,52.82,23400.0,39.6861,39.7085,39.3729,39.3953,23400.0
2008-10-08 12:05:00,52.87,52.92,52.43,52.58,26600.0,39.4326,39.4698,39.1044,39.2163,26600.0
2008-10-08 12:10:00,52.59,52.73,52.46,52.61,25300.0,39.2237,39.3281,39.1268,39.2386,25300.0
2008-10-08 12:15:00,52.57,52.94,52.55,52.85,20900.0,39.2088,39.4848,39.1939,39.4176,20900.0
2008-10-08 12:20:00,52.87,53.02,52.66,52.7,31200.0,39.4326,39.5444,39.2759,39.3058,31200.0
2008-10-08 12:25:00,52.69,52.85,52.52,52.57,52400.0,39.2983,39.4176,39.1715,39.2088,52400.0
2008-10-08 12:30:00,52.56,52.71,52.49,52.57,80800.0,39.2013,39.3132,39.1491,39.2088,80800.0
2008-10-08 12:35:00,52.56,52.88,52.4,52.73,56000.0,39.2013,39.44,39.082,39.3281,56000.0
2008-10-08 12:40:00,52.8,53.12,52.73,52.84,40500.0,39.3803,39.619,39.3281,39.4102,40500.0
2008-10-08 12:45:00,52.82,52.85,52.52,52.64,40800.0,39.3953,39.4176,39.1715,39.261,40800.0
2008-10-08 12:50:00,52.68,52.95,52.63,52.92,35100.0,39.2908,39.4922,39.2536,39.4698,35100.0
2008-10-08 12:55:00,52.87,52.99,52.75,52.9,15100.0,39.4326,39.5221,39.3431,39.4549,15100.0
2008-10-08 13:00:00,52.9,53.6,52.9,53.53,52500.0,39.4549,39.977,39.4549,39.9248,52500.0
2008-10-08 13:05:00,53.54,53.86,53.44,53.86,34800.0,39.9323,40.1709,39.8577,40.1709,34800.0
2008-10-08 13:10:00,53.83,53.92,53.59,53.92,49200.0,40.1486,40.2157,39.9696,40.2157,49200.0
2008-10-08 13:15:00,53.96,54.04,53.67,54.0,40700.0,40.2455,40.3052,40.0292,40.2754,40700.0
2008-10-08 13:20:00,54.02,54.13,53.84,53.84,13400.0,40.2903,40.3723,40.156,40.156,13400.0
2008-10-08 13:25:00,53.85,53.9,53.48,53.51,48300.0,40.1635,40.2008,39.8875,39.9099,48300.0
2008-10-08 13:30:00,53.52,53.68,53.36,53.64,50600.0,39.9173,40.0367,39.798,40.0069,50600.0
2008-10-08 13:35:00,53.65,54.14,53.65,53.92,37700.0,40.0143,40.3798,40.0143,40.2157,37700.0
2008-10-08 13:40:00,53.87,54.37,53.87,54.33,50000.0,40.1784,40.5513,40.1784,40.5215,50000.0
2008-10-08 13:45:00,54.31,54.32,54.03,54.07,17600.0,40.5066,40.514,40.2977,40.3276,17600.0
2008-10-08 13:50:00,54.02,54.49,54.02,54.42,10800.0,40.2903,40.6408,40.2903,40.5886,10800.0
2008-10-08 13:55:00,54.44,54.83,54.43,54.73,47700.0,40.6035,40.8944,40.5961,40.8198,47700.0
2008-10-08 14:00:00,54.68,54.83,54.48,54.8,17200.0,40.7825,40.8944,40.6334,40.872,17200.0
2008-10-08 14:05:00,54.9,55.03,54.63,54.76,30900.0,40.9466,41.0436,40.7452,40.8422,30900.0
2008-10-08 14:10:00,54.74,54.75,54.44,54.66,33600.0,40.8273,40.8347,40.6035,40.7676,33600.0
2008-10-08 14:15:00,54.7,54.76,54.46,54.69,30300.0,40.7974,40.8422,40.6184,40.79,30300.0
2008-10-08 14:20:00,54.7,55.09,54.7,55.04,78400.0,40.7974,41.0883,40.7974,41.051,78400.0
2008-10-08 14:25:00,55.05,55.13,54.7,54.75,23200.0,41.0585,41.1182,40.7974,40.8347,23200.0
2008-10-08 14:30:00,54.72,54.92,54.63,54.64,38900.0,40.8124,40.9615,40.7452,40.7527,38900.0
2008-10-08 14:35:00,54.62,54.82,54.52,54.67,49200.0,40.7378,40.8869,40.6632,40.7751,49200.0
2008-10-08 14:40:00,54.66,54.71,54.23,54.29,56600.0,40.7676,40.8049,40.4469,40.4916,56600.0
2008-10-08 14:45:00,54.32,54.53,54.32,54.5,43800.0,40.514,40.6706,40.514,40.6483,43800.0
2008-10-08 14:50:00,54.49,54.76,54.47,54.76,37100.0,40.6408,40.8422,40.6259,40.8422,37100.0
2008-10-08 14:55:00,54.82,54.95,54.72,54.72,39000.0,40.8869,40.9839,40.8124,40.8124,39000.0
2008-10-08 15:00:00,54.68,54.8,54.21,54.49,89400.0,40.7825,40.872,40.432,40.6408,89400.0
2008-10-08 15:05:00,54.48,54.87,54.47,54.78,123000.0,40.6334,40.9242,40.6259,40.8571,123000.0
2008-10-08 15:10:00,54.75,54.94,54.43,54.47,90100.0,40.8347,40.9764,40.5961,40.6259,90100.0
2008-10-08 15:15:00,54.47,55.05,54.37,55.02,60000.0,40.6259,41.0585,40.5513,41.0361,60000.0
2008-10-08 15:20:00,55.06,55.08,54.78,55.03,47000.0,41.0659,41.0809,40.8571,41.0436,47000.0
2008-10-08 15:25:00,54.99,55.14,54.76,54.85,53300.0,41.0137,41.1256,40.8422,40.9093,53300.0
2008-10-08 15:30:00,54.87,55.2,54.77,54.88,38700.0,40.9242,41.1704,40.8496,40.9317,38700.0
2008-10-08 15:35:00,54.86,54.91,54.32,54.36,62400.0,40.9168,40.9541,40.514,40.5439,62400.0
2008-10-08 15:40:00,54.39,54.53,54.22,54.47,35500.0,40.5662,40.6706,40.4394,40.6259,35500.0
2008-10-08 15:45:00,54.49,54.49,53.84,53.98,45600.0,40.6408,40.6408,40.156,40.2604,45600.0
2008-10-08 15:50:00,54.04,54.14,53.55,53.61,48400.0,40.3052,40.3798,39.9397,39.9845,48400.0
2008-10-08 15:55:00,53.61,53.76,53.24,53.24,109800.0,39.9845,40.0964,39.7085,39.7085,109800.0
2008-10-08 16:00:00,53.34,53.42,53.34,53.42,15000.0,39.7831,39.8428,39.7831,39.8428,15000.0
2008-10-08 16:05:00,53.42,53.42,53.42,53.42,0.0,39.8428,39.8428,39.8428,39.8428,0.0
2008-10-08 16:10:00,53.42,53.42,53.42,53.42,0.0,39.8428,39.8428,39.8428,39.8428,0.0
2008-10-09 09:30:00,54.06,54.17,53.82,53.94,60300.0,40.3201,40.4021,40.1411,40.2306,60300.0
2008-10-09 09:35:00,53.96,54.01,53.69,53.75,40800.0,40.2455,40.2828,40.0441,40.0889,40800.0
2008-10-09 09:40:00,53.75,54.48,53.7,54.38,36300.0,40.0889,40.6334,40.0516,40.5588,36300.0
2008-10-09 09:45:00,54.38,54.44,54.13,54.13,38900.0,40.5588,40.6035,40.3723,40.3723,38900.0
2008-10-09 09:50:00,54.09,54.39,54.09,54.24,42800.0,40.3425,40.5662,40.3425,40.4544,42800.0
2008-10-09 09:55:00,54.2,54.2,53.66,53.71,49000.0,40.4245,40.4245,40.0218,40.0591,49000.0
2008-10-09 10:00:00,53.73,53.74,53.4,53.55,64300.0,40.074,40.0814,39.8278,39.9397,64300.0
2008-10-09 10:05:00,53.55,53.76,53.48,53.75,33300.0,39.9397,40.0964,39.8875,40.0889,33300.0
2008-10-09 10:10:00,53.77,53.92,53.64,53.64,16900.0,40.1038,40.2157,40.0069,40.0069,16900.0
2008-10-09 10:15:00,53.64,53.82,53.55,53.62,25800.0,40.0069,40.1411,39.9397,39.9919,25800.0
2008-10-09 10:20:00,53.63,53.72,53.31,53.31,28600.0,39.9994,40.0665,39.7607,39.7607,28600.0
2008-10-09 10:25:00,53.35,53.4,53.01,53.01,63400.0,39.7906,39.8278,39.537,39.537,63400.0
2008-10-09 10:30:00,53.0,53.19,52.93,53.17,75800.0,39.5295,39.6712,39.4773,39.6563,75800.0
2008-10-09 10:35:00,53.15,53.37,52.99,53.01,63300.0,39.6414,39.8055,39.5221,39.537,63300.0
2008-10-09 10:40:00,52.99,53.22,52.67,52.74,90400.0,39.5221,39.6936,39.2834,39.3356,90400.0
2008-10-09 10:45:00,52.71,53.11,52.58,52.98,93200.0,39.3132,39.6116,39.2163,39.5146,93200.0
2008-10-09 10:50:00,52.99,53.04,52.7,52.76,98000.0,39.5221,39.5593,39.3058,39.3505,98000.0
2008-10-09 10:55:00,52.78,52.82,52.53,52.65,106900.0,39.3654,39.3953,39.179,39.2685,106900.0
2008-10-09 11:00:00,52.63,52.76,52.19,52.21,80600.0,39.2536,39.3505,38.9254,38.9403,80600.0
2008-10-09 11:05:00,52.19,52.41,51.97,52.33,59100.0,38.9254,39.0895,38.7613,39.0298,59100.0
2008-10-09 11:10:00,52.36,52.73,52.26,52.7,54700.0,39.0522,39.3281,38.9776,39.3058,54700.0
2008-10-09 11:15:00,52.72,52.91,52.52,52.79,60100.0,39.3207,39.4624,39.1715,39.3729,60100.0
2008-10-09 11:20:00,52.83,52.97,52.59,52.61,90400.0,39.4027,39.5071,39.2237,39.2386,90400.0
2008-10-09 11:25:00,52.59,52.64,52.42,52.64,23700.0,39.2237,39.261,39.0969,39.261,23700.0
2008-10-09 11:30:00,52.63,52.82,52.55,52.61,36600.0,39.2536,39.3953,39.1939,39.2386,36600.0
2008-10-09 11:35:00,52.63,53.17,52.63,52.92,75000.0,39.2536,39.6563,39.2536,39.4698,75000.0
2008-10-09 11:40:00,52.92,53.09,52.89,53.01,41700.0,39.4698,39.5966,39.4475,39.537,41700.0
2008-10-09 11:45:00,53.04,53.37,53.04,53.27,17400.0,39.5593,39.8055,39.5593,39.7309,17400.0
2008-10-09 11:50:00,53.15,53.28,52.9,52.9,98800.0,39.6414,39.7383,39.4549,39.4549,98800.0
2008-10-09 11:55:00,52.91,53.01,52.72,52.72,18600.0,39.4624,39.537,39.3207,39.3207,18600.0
2008-10-09 12:00:00,52.77,52.87,52.6,52.75,26800.0,39.358,39.4326,39.2312,39.3431,26800.0
2008-10-09 12:05:00,52.73,52.94,52.62,52.9,50600.0,39.3281,39.4848,39.2461,39.4549,50600.0
2008-10-09 12:10:00,52.87,53.03,52.85,52.88,38000.0,39.4326,39.5519,39.4176,39.44,38000.0
2008-10-09 12:15:00,52.86,53.13,52.8,53.02,47500.0,39.4251,39.6265,39.3803,39.5444,47500.0
2008-10-09 12:20:00,53.01,53.11,52.93,53.11,13100.0,39.537,39.6116,39.4773,39.6116,13100.0
2008-10-09 12:25:00,53.11,53.11,52.83,52.84,12800.0,39.6116,39.6116,39.4027,39.4102,12800.0
2008-10-09 12:30:00,52.87,52.89,52.77,52.79,17100.0,39.4326,39.4475,39.358,39.3729,17100.0
2008-10-09 12:35:00,52.84,52.89,52.79,52.79,7800.0,39.4102,39.4475,39.3729,39.3729,7800.0
2008-10-09 12:40:00,52.76,52.77,52.58,52.66,12400.0,39.3505,39.358,39.2163,39.2759,12400.0
2008-10-09 12:45:00,52.67,52.68,52.37,52.4,34600.0,39.2834,39.2908,39.0596,39.082,34600.0
2008-10-09 12:50:00,52.39,52.63,52.35,52.58,43200.0,39.0746,39.2536,39.0447,39.2163,43200.0
2008-10-09 12:55:00,52.59,52.64,52.48,52.54,25200.0,39.2237,39.261,39.1417,39.1864,25200.0
2008-10-09 13:00:00,52.6,52.73,52.6,52.62,26900.0,39.2312,39.3281,39.2312,39.2461,26900.0
2008-10-09 13:05:00,52.58,52.66,52.52,52.64,11800.0,39.2163,39.2759,39.1715,39.261,11800.0
2008-10-09 13:10:00,52.63,53.02,52.63,52.84,35800.0,39.2536,39.5444,39.2536,39.4102,35800.0
2008-10-09 13:15:00,52.82,53.02,52.81,52.84,10500.0,39.3953,39.5444,39.3878,39.4102,10500.0
2008-10-09 13:20:00,52.77,52.77,52.59,52.63,11200.0,39.358,39.358,39.2237,39.2536,11200.0
2008-10-09 13:25:00,52.61,53.14,52.5,52.95,79700.0,39.2386,39.6339,39.1566,39.4922,79700.0
2008-10-09 13:30:00,52.92,53.16,52.8,52.92,29500.0,39.4698,39.6488,39.3803,39.4698,29500.0
2008-10-09 13:35:00,52.94,53.0,52.6,52.71,48700.0,39.4848,39.5295,39.2312,39.3132,48700.0
2008-10-09 13:40:00,52.71,52.85,52.64,52.74,14900.0,39.3132,39.4176,39.261,39.3356,14900.0
2008-10-09 13:45:00,52.76,52.79,52.51,52.63,59300.0,39.3505,39.3729,39.1641,39.2536,59300.0
2008-10-09 13:50:00,52.63,52.67,52.45,52.56,27700.0,39.2536,39.2834,39.1193,39.2013,27700.0
2008-10-09 13:55:00,52.57,52.77,52.57,52.64,31300.0,39.2088,39.358,39.2088,39.261,31300.0
2008-10-09 14:00:00,52.64,52.78,52.57,52.61,27600.0,39.261,39.3654,39.2088,39.2386,27600.0
2008-10-09 14:05:00,52.6,52.67,52.48,52.67,13100.0,39.2312,39.2834,39.1417,39.2834,13100.0
2008-10-09 14:10:00,52.68,52.7,52.34,52.39,22700.0,39.2908,39.3058,39.0373,39.0746,22700.0
2008-10-09 14:15:00,52.38,52.54,52.16,52.27,46000.0,39.0671,39.1864,38.903,38.985,46000.0
2008-10-09 14:20:00,52.28,52.36,52.11,52.32,34300.0,38.9925,39.0522,38.8657,39.0223,34300.0
2008-10-09 14:25:00,52.3,52.4,52.2,52.23,23300.0,39.0074,39.082,38.9328,38.9552,23300.0
2008-10-09 14:30:00,52.23,52.39,52.09,52.09,33500.0,38.9552,39.0746,38.8508,38.8508,33500.0
2008-10-09 14:35:00,52.09,52.21,52.02,52.11,27800.0,38.8508,38.9403,38.7986,38.8657,27800.0
2008-10-09 14:40:00,52.13,52.39,52.12,52.16,43100.0,38.8806,39.0746,38.8732,38.903,43100.0
2008-10-09 14:45:00,52.15,52.2,51.97,52.09,75700.0,38.8955,38.9328,38.7613,38.8508,75700.0
2008-10-09 14:50:00,52.08,52.09,51.81,51.86,69100.0,38.8433,38.8508,38.642,38.6793,69100.0
2008-10-09 14:55:00,51.85,52.12,51.7,51.71,34700.0,38.6718,38.8732,38.5599,38.5674,34700.0
2008-10-09 15:00:00,51.71,51.75,51.16,51.26,130100.0,38.5674,38.5972,38.1572,38.2318,130100.0
2008-10-09 15:05:00,51.31,51.65,51.25,51.51,138300.0,38.269,38.5226,38.2243,38.4182,138300.0
2008-10-09 15:10:00,51.52,51.52,50.97,50.99,85700.0,38.4257,38.4257,38.0155,38.0304,85700.0
2008-10-09 15:15:00,50.95,51.21,50.76,50.79,64200.0,38.0005,38.1945,37.8588,37.8812,64200.0
2008-10-09 15:20:00,50.8,51.05,50.63,50.97,89900.0,37.8887,38.0751,37.7619,38.0155,89900.0
2008-10-09 15:25:00,50.98,51.04,50.71,50.72,93000.0,38.0229,38.0677,37.8215,37.829,93000.0
2008-10-09 15:30:00,50.74,50.9,50.55,50.63,77700.0,37.8439,37.9632,37.7022,37.7619,77700.0
2008-10-09 15:35:00,50.68,50.69,50.24,50.29,70400.0,37.7992,37.8066,37.471,37.5083,70400.0
2008-10-09 15:40:00,50.29,50.29,49.6,49.81,139300.0,37.5083,37.5083,36.9937,37.1503,139300.0
2008-10-09 15:45:00,49.8,49.84,49.23,49.3,121100.0,37.1428,37.1727,36.7177,36.7699,121100.0
2008-10-09 15:50:00,49.28,49.93,49.26,49.93,142400.0,36.755,37.2398,36.7401,37.2398,142400.0
2008-10-09 15:55:00,49.91,50.41,49.61,49.86,331000.0,37.2249,37.5978,37.0011,37.1876,331000.0
2008-10-10 09:30:00,47.03,47.2,46.38,46.41,155400.0,35.0768,35.2036,34.5921,34.6144,155400.0
2008-10-10 09:35:00,46.4,46.61,45.41,46.61,130500.0,34.607,34.7636,33.8686,34.7636,130500.0
2008-10-10 09:40:00,46.58,48.31,46.57,48.31,66300.0,34.7412,36.0315,34.7338,36.0315,66300.0
2008-10-10 09:45:00,48.38,48.52,47.75,47.96,66900.0,36.0837,36.1882,35.6139,35.7705,66900.0
2008-10-10 09:50:00,47.83,48.33,47.41,48.3,98600.0,35.6735,36.0464,35.3603,36.0241,98600.0
2008-10-10 09:55:00,48.37,48.37,47.69,47.92,72300.0,36.0763,36.0763,35.5691,35.7406,72300.0
2008-10-10 10:00:00,47.92,48.46,47.83,48.34,110000.0,35.7406,36.1434,35.6735,36.0539,110000.0
2008-10-10 10:05:00,48.33,49.71,48.29,49.35,102200.0,36.0464,37.0757,36.0166,36.8072,102200.0
2008-10-10 10:10:00,49.29,49.55,49.07,49.22,73100.0,36.7624,36.9564,36.5984,36.7102,73100.0
2008-10-10 10:15:00,49.24,49.26,48.34,48.49,95000.0,36.7252,36.7401,36.0539,36.1658,95000.0
2008-10-10 10:20:00,48.49,49.02,48.48,48.67,85700.0,36.1658,36.5611,36.1583,36.3,85700.0
2008-10-10 10:25:00,48.71,48.75,48.35,48.5,34300.0,36.3299,36.3597,36.0614,36.1732,34300.0
2008-10-10 10:30:00,48.51,48.61,47.73,47.73,88300.0,36.1807,36.2553,35.5989,35.5989,88300.0
2008-10-10 10:35:00,47.75,48.11,47.71,47.79,43500.0,35.6139,35.8824,35.584,35.6437,43500.0
2008-10-10 10:40:00,47.79,47.86,47.23,47.5,104400.0,35.6437,35.6959,35.226,35.4274,104400.0
2008-10-10 10:45:00,47.5,48.0,47.28,47.95,45000.0,35.4274,35.8003,35.2633,35.763,45000.0
2008-10-10 10:50:00,47.96,48.1,47.66,47.91,55600.0,35.7705,35.8749,35.5467,35.7332,55600.0
2008-10-10 10:55:00,47.84,47.89,47.47,47.56,42200.0,35.681,35.7183,35.405,35.4721,42200.0
2008-10-10 11:00:00,47.6,47.97,47.5,47.68,61000.0,35.502,35.7779,35.4274,35.5616,61000.0
2008-10-10 11:05:00,47.64,47.78,47.17,47.28,26000.0,35.5318,35.6362,35.1813,35.2633,26000.0
2008-10-10 11:10:00,47.35,47.36,46.9,47.32,38900.0,35.3155,35.323,34.9799,35.2931,38900.0
2008-10-10 11:15:00,47.34,47.6,47.19,47.29,28500.0,35.3081,35.502,35.1962,35.2708,28500.0
2008-10-10 11:20:00,47.25,47.35,46.97,47.09,30600.0,35.2409,35.3155,35.0321,35.1216,30600.0
2008-10-10 11:25:00,47.08,47.2,46.85,46.87,37700.0,35.1141,35.2036,34.9426,34.9575,37700.0
2008-10-10 11:30:00,46.88,46.9,46.57,46.74,42700.0,34.965,34.9799,34.7338,34.8606,42700.0
2008-10-10 11:35:00,46.75,47.12,46.75,47.01,44700.0,34.868,35.144,34.868,35.0619,44700.0
2008-10-10 11:40:00,47.04,47.18,46.86,46.86,35700.0,35.0843,35.1887,34.9501,34.9501,35700.0
2008-10-10 11:45:00,46.83,47.11,46.64,46.65,51800.0,34.9277,35.1365,34.786,34.7934,51800.0
2008-10-10 11:50:00,46.64,46.68,46.29,46.33,46200.0,34.786,34.8158,34.5249,34.5548,46200.0
2008-10-10 11:55:00,46.34,46.64,46.08,46.44,52500.0,34.5622,34.786,34.3683,34.6368,52500.0
2008-10-10 12:00:00,46.44,46.91,46.37,46.88,40900.0,34.6368,34.9873,34.5846,34.965,40900.0
2008-10-10 12:05:00,46.86,47.17,46.76,46.76,30400.0,34.9501,35.1813,34.8755,34.8755,30400.0
2008-10-10 12:10:00,46.84,47.05,46.71,46.99,47900.0,34.9351,35.0918,34.8382,35.047,47900.0
2008-10-10 12:15:00,46.98,47.32,46.96,47.15,37900.0,35.0396,35.2931,35.0246,35.1663,37900.0
2008-10-10 12:20:00,47.18,47.5,47.1,47.31,28200.0,35.1887,35.4274,35.1291,35.2857,28200.0
2008-10-10 12:25:00,47.29,47.47,47.0,47.1,37000.0,35.2708,35.405,35.0545,35.1291,37000.0
2008-10-10 12:30:00,47.02,47.14,46.85,47.0,26100.0,35.0694,35.1589,34.9426,35.0545,26100.0
2008-10-10 12:35:00,46.95,47.14,46.65,46.84,50000.0,35.0172,35.1589,34.7934,34.9351,50000.0
2008-10-10 12:40:00,46.83,47.62,46.8,47.49,44500.0,34.9277,35.5169,34.9053,35.4199,44500.0
2008-10-10 12:45:00,47.46,47.63,47.16,47.16,30400.0,35.3976,35.5244,35.1738,35.1738,30400.0
2008-10-10 12:50:00,47.14,47.37,47.12,47.25,28400.0,35.1589,35.3304,35.144,35.2409,28400.0
2008-10-10 12:55:00,47.2,47.34,47.02,47.17,41800.0,35.2036,35.3081,35.0694,35.1813,41800.0
2008-10-10 13:00:00,47.23,47.23,46.91,47.0,30000.0,35.226,35.226,34.9873,35.0545,30000.0
2008-10-10 13:05:00,46.99,47.18,46.95,47.07,87600.0,35.047,35.1887,35.0172,35.1067,87600.0
2008-10-10 13:10:00,47.02,47.03,46.51,46.64,38400.0,35.0694,35.0768,34.689,34.786,38400.0
2008-10-10 13:15:00,46.61,46.71,46.55,46.59,31200.0,34.7636,34.8382,34.7188,34.7487,31200.0
2008-10-10 13:20:00,46.57,46.84,46.49,46.7,95900.0,34.7338,34.9351,34.6741,34.8307,95900.0
2008-10-10 13:25:00,46.68,47.04,46.64,46.91,33200.0,34.8158,35.0843,34.786,34.9873,33200.0
2008-10-10 13:30:00,46.92,46.96,46.58,46.65,62300.0,34.9948,35.0246,34.7412,34.7934,62300.0
2008-10-10 13:35:00,46.64,46.66,46.32,46.65,65400.0,34.786,34.8009,34.5473,34.7934,65400.0
2008-10-10 13:40:00,46.55,46.55,46.28,46.28,28600.0,34.7188,34.7188,34.5175,34.5175,28600.0
2008-10-10 13:45:00,46.27,46.27,45.62,45.7,51700.0,34.51,34.51,34.0252,34.0849,51700.0
2008-10-10 13:50:00,45.73,45.97,45.56,45.64,36900.0,34.1073,34.2863,33.9805,34.0401,36900.0
2008-10-10 13:55:00,45.64,46.13,45.59,46.04,62200.0,34.0401,34.4056,34.0028,34.3385,62200.0
2008-10-10 14:00:00,46.07,46.28,45.75,46.25,76800.0,34.3608,34.5175,34.1222,34.4951,76800.0
2008-10-10 14:05:00,46.24,46.98,46.24,46.98,125800.0,34.4876,35.0396,34.4876,35.0396,125800.0
2008-10-10 14:10:00,47.01,47.22,46.68,46.81,115000.0,35.0619,35.2186,34.8158,34.9128,115000.0
2008-10-10 14:15:00,46.78,47.05,46.3,46.38,77100.0,34.8904,35.0918,34.5324,34.5921,77100.0
2008-10-10 14:20:00,46.34,46.76,46.25,46.26,64500.0,34.5622,34.8755,34.4951,34.5026,64500.0
2008-10-10 14:25:00,46.24,46.42,45.9,45.95,38500.0,34.4876,34.6219,34.234,34.2713,38500.0
2008-10-10 14:30:00,46.0,46.44,45.99,46.0,40200.0,34.3086,34.6368,34.3012,34.3086,40200.0
2008-10-10 14:35:00,46.01,46.22,45.83,46.22,38300.0,34.3161,34.4727,34.1818,34.4727,38300.0
2008-10-10 14:40:00,46.13,46.18,45.96,46.08,68200.0,34.4056,34.4429,34.2788,34.3683,68200.0
2008-10-10 14:45:00,46.04,46.61,46.04,46.35,37900.0,34.3385,34.7636,34.3385,34.5697,37900.0
2008-10-10 14:50:00,46.3,46.43,46.03,46.03,22400.0,34.5324,34.6293,34.331,34.331,22400.0
2008-10-10 14:55:00,46.01,46.19,45.72,46.13,30700.0,34.3161,34.4503,34.0998,34.4056,30700.0
2008-10-10 15:00:00,46.1,46.64,46.0,46.38,44000.0,34.3832,34.786,34.3086,34.5921,44000.0
2008-10-10 15:05:00,46.29,46.84,46.15,46.73,34100.0,34.5249,34.9351,34.4205,34.8531,34100.0
2008-10-10 15:10:00,46.6,47.87,46.6,47.6,70300.0,34.7561,35.7034,34.7561,35.502,70300.0
2008-10-10 15:15:00,47.67,48.42,47.41,48.26,55000.0,35.5542,36.1136,35.3603,35.9942,55000.0
2008-10-10 15:20:00,48.21,48.78,48.21,48.32,88400.0,35.9569,36.3821,35.9569,36.039,88400.0
2008-10-10 15:25:00,48.42,49.35,48.42,49.24,66300.0,36.1136,36.8072,36.1136,36.7252,66300.0
2008-10-10 15:30:00,49.12,49.83,49.07,49.76,97200.0,36.6357,37.1652,36.5984,37.113,97200.0
2008-10-10 15:35:00,49.71,50.76,49.71,49.75,57100.0,37.0757,37.8588,37.0757,37.1055,57100.0
2008-10-10 15:40:00,49.86,49.88,48.46,49.58,42200.0,37.1876,37.2025,36.1434,36.9787,42200.0
2008-10-10 15:45:00,49.56,49.57,48.79,49.16,72900.0,36.9638,36.9713,36.3895,36.6655,72900.0
2008-10-10 15:50:00,49.15,49.15,48.7,48.85,93200.0,36.658,36.658,36.3224,36.4343,93200.0
2008-10-10 15:55:00,48.79,49.26,48.65,48.89,105000.0,36.3895,36.7401,36.2851,36.4641,105000.0
2008-10-13 09:30:00,51.46,51.72,51.05,51.27,128800.0,38.3809,38.5748,38.0751,38.2392,128800.0
2008-10-13 09:35:00,51.27,51.41,51.05,51.38,107300.0,38.2392,38.3436,38.0751,38.3213,107300.0
2008-10-13 09:40:00,51.38,51.42,50.91,50.94,60900.0,38.3213,38.3511,37.9707,37.9931,60900.0
2008-10-13 09:45:00,50.96,51.18,50.92,51.03,39700.0,38.008,38.1721,37.9782,38.0602,39700.0
2008-10-13 09:50:00,50.97,51.0,50.71,50.78,24400.0,38.0155,38.0378,37.8215,37.8737,24400.0
2008-10-13 09:55:00,50.79,50.99,50.73,50.92,33900.0,37.8812,38.0304,37.8365,37.9782,33900.0
2008-10-13 10:00:00,50.94,51.02,50.8,50.81,19600.0,37.9931,38.0528,37.8887,37.8961,19600.0
2008-10-13 10:05:00,50.78,50.83,50.68,50.72,16700.0,37.8737,37.911,37.7992,37.829,16700.0
2008-10-13 10:10:00,50.73,50.88,50.59,50.84,12400.0,37.8365,37.9483,37.732,37.9185,12400.0
2008-10-13 10:15:00,50.87,51.09,50.81,51.09,67600.0,37.9409,38.105,37.8961,38.105,67600.0
2008-10-13 10:20:00,51.08,51.27,51.04,51.14,15800.0,38.0975,38.2392,38.0677,38.1423,15800.0
2008-10-13 10:25:00,51.15,51.5,51.15,51.45,19300.0,38.1497,38.4108,38.1497,38.3735,19300.0
2008-10-13 10:30:00,51.46,51.59,51.4,51.45,22400.0,38.3809,38.4779,38.3362,38.3735,22400.0
2008-10-13 10:35:00,51.44,51.61,51.32,51.61,13200.0,38.366,38.4928,38.2765,38.4928,13200.0
2008-10-13 10:40:00,51.53,51.69,51.44,51.54,37000.0,38.4331,38.5525,38.366,38.4406,37000.0
2008-10-13 10:45:00,51.54,51.58,51.35,51.42,19300.0,38.4406,38.4704,38.2989,38.3511,19300.0
2008-10-13 10:50:00,51.4,51.56,51.34,51.51,11400.0,38.3362,38.4555,38.2914,38.4182,11400.0
2008-10-13 10:55:00,51.51,51.62,51.46,51.51,26400.0,38.4182,38.5003,38.3809,38.4182,26400.0
2008-10-13 11:00:00,51.49,51.66,51.43,51.58,29900.0,38.4033,38.5301,38.3585,38.4704,29900.0
2008-10-13 11:05:00,51.63,51.69,51.5,51.62,12600.0,38.5077,38.5525,38.4108,38.5003,12600.0
2008-10-13 11:10:00,51.65,51.66,51.51,51.6,14000.0,38.5226,38.5301,38.4182,38.4853,14000.0
2008-10-13 11:15:00,51.62,51.64,51.47,51.47,16900.0,38.5003,38.5152,38.3884,38.3884,16900.0
2008-10-13 11:20:00,51.48,51.57,51.43,51.53,15800.0,38.3958,38.463,38.3585,38.4331,15800.0
2008-10-13 11:25:00,51.56,51.69,51.53,51.67,11900.0,38.4555,38.5525,38.4331,38.5375,11900.0
2008-10-13 11:30:00,51.67,51.85,51.66,51.84,24500.0,38.5375,38.6718,38.5301,38.6643,24500.0
2008-10-13 11:35:00,51.84,51.87,51.78,51.87,10900.0,38.6643,38.6867,38.6196,38.6867,10900.0
2008-10-13 11:40:00,51.86,51.94,51.82,51.86,12500.0,38.6793,38.7389,38.6494,38.6793,12500.0
2008-10-13 11:45:00,51.9,51.92,51.75,51.76,11200.0,38.7091,38.724,38.5972,38.6047,11200.0
2008-10-13 11:50:00,51.78,51.8,51.65,51.65,19600.0,38.6196,38.6345,38.5226,38.5226,19600.0
2008-10-13 11:55:00,51.65,51.78,51.64,51.78,9000.0,38.5226,38.6196,38.5152,38.6196,9000.0
2008-10-13 12:00:00,51.77,51.84,51.66,51.8,20000.0,38.6121,38.6643,38.5301,38.6345,20000.0
2008-10-13 12:05:00,51.8,51.88,51.79,51.88,33300.0,38.6345,38.6942,38.627,38.6942,33300.0
2008-10-13 12:10:00,51.89,52.02,51.89,52.02,40200.0,38.7016,38.7986,38.7016,38.7986,40200.0
2008-10-13 12:15:00,52.03,52.1,51.99,52.08,19700.0,38.806,38.8583,38.7762,38.8433,19700.0
2008-10-13 12:20:00,52.07,52.1,52.02,52.03,39900.0,38.8359,38.8583,38.7986,38.806,39900.0
2008-10-13 12:25:00,52.05,52.24,52.05,52.21,28700.0,38.821,38.9627,38.821,38.9403,28700.0
2008-10-13 12:30:00,52.22,52.25,52.19,52.2,19800.0,38.9478,38.9701,38.9254,38.9328,19800.0
2008-10-13 12:35:00,52.21,52.25,52.18,52.24,27200.0,38.9403,38.9701,38.9179,38.9627,27200.0
2008-10-13 12:40:00,52.24,52.36,52.23,52.36,18900.0,38.9627,39.0522,38.9552,39.0522,18900.0
2008-10-13 12:45:00,52.36,52.38,52.34,52.38,21300.0,39.0522,39.0671,39.0373,39.0671,21300.0
2008-10-13 12:50:00,52.37,52.38,52.22,52.26,25800.0,39.0596,39.0671,38.9478,38.9776,25800.0
2008-10-13 12:55:00,52.25,52.27,52.19,52.26,41800.0,38.9701,38.985,38.9254,38.9776,41800.0
2008-10-13 13:00:00,52.26,52.31,52.22,52.24,24800.0,38.9776,39.0149,38.9478,38.9627,24800.0
2008-10-13 13:05:00,52.23,52.33,52.2,52.28,24100.0,38.9552,39.0298,38.9328,38.9925,24100.0
2008-10-13 13:10:00,52.28,52.31,52.26,52.29,26000.0,38.9925,39.0149,38.9776,39.0,26000.0
2008-10-13 13:15:00,52.3,52.32,52.25,52.25,25800.0,39.0074,39.0223,38.9701,38.9701,25800.0
2008-10-13 13:20:00,52.25,52.3,52.25,52.3,18500.0,38.9701,39.0074,38.9701,39.0074,18500.0
2008-10-13 13:25:00,52.29,52.29,52.25,52.29,34400.0,39.0,39.0,38.9701,39.0,34400.0
2008-10-13 13:30:00,52.3,52.39,52.29,52.37,43400.0,39.0074,39.0746,39.0,39.0596,43400.0
2008-10-13 13:35:00,52.36,52.39,52.32,52.33,34100.0,39.0522,39.0746,39.0223,39.0298,34100.0
2008-10-13 13:40:00,52.34,52.35,52.12,52.15,38300.0,39.0373,39.0447,38.8732,38.8955,38300.0
2008-10-13 13:45:00,52.16,52.21,52.06,52.09,34800.0,38.903,38.9403,38.8284,38.8508,34800.0
2008-10-13 13:50:00,52.09,52.09,52.01,52.04,30400.0,38.8508,38.8508,38.7911,38.8135,30400.0
2008-10-13 13:55:00,52.01,52.1,51.92,51.96,36100.0,38.7911,38.8583,38.724,38.7538,36100.0
2008-10-13 14:00:00,51.95,52.02,51.91,51.99,56500.0,38.7464,38.7986,38.7165,38.7762,56500.0
2008-10-13 14:05:00,51.95,52.03,51.79,51.82,62500.0,38.7464,38.806,38.627,38.6494,62500.0
2008-10-13 14:10:00,51.8,51.95,51.8,51.86,50300.0,38.6345,38.7464,38.6345,38.6793,50300.0
2008-10-13 14:15:00,51.89,51.93,51.81,51.88,29000.0,38.7016,38.7315,38.642,38.6942,29000.0
2008-10-13 14:20:00,51.9,51.93,51.78,51.83,52800.0,38.7091,38.7315,38.6196,38.6569,52800.0
2008-10-13 14:25:00,51.81,51.88,51.62,51.62,51900.0,38.642,38.6942,38.5003,38.5003,51900.0
2008-10-13 14:30:00,51.64,51.73,51.55,51.69,76000.0,38.5152,38.5823,38.448,38.5525,76000.0
2008-10-13 14:35:00,51.69,51.88,51.69,51.85,38000.0,38.5525,38.6942,38.5525,38.6718,38000.0
2008-10-13 14:40:00,51.87,52.14,51.87,52.11,58800.0,38.6867,38.8881,38.6867,38.8657,58800.0
2008-10-13 14:45:00,52.1,52.2,52.02,52.18,64100.0,38.8583,38.9328,38.7986,38.9179,64100.0
2008-10-13 14:50:00,52.14,52.19,52.02,52.11,65600.0,38.8881,38.9254,38.7986,38.8657,65600.0
2008-10-13 14:55:00,52.13,52.44,52.08,52.37,66800.0,38.8806,39.1118,38.8433,39.0596,66800.0
2008-10-13 15:00:00,52.39,52.57,52.39,52.57,99000.0,39.0746,39.2088,39.0746,39.2088,99000.0
2008-10-13 15:05:00,52.57,52.85,52.51,52.74,68000.0,39.2088,39.4176,39.1641,39.3356,68000.0
2008-10-13 15:10:00,52.72,52.88,52.67,52.73,85000.0,39.3207,39.44,39.2834,39.3281,85000.0
2008-10-13 15:15:00,52.72,52.78,52.62,52.78,90000.0,39.3207,39.3654,39.2461,39.3654,90000.0
2008-10-13 15:20:00,52.79,53.04,52.72,53.04,66200.0,39.3729,39.5593,39.3207,39.5593,66200.0
2008-10-13 15:25:00,53.04,53.12,52.98,52.98,63700.0,39.5593,39.619,39.5146,39.5146,63700.0
2008-10-13 15:30:00,52.96,53.08,52.88,53.03,132800.0,39.4997,39.5892,39.44,39.5519,132800.0
2008-10-13 15:35:00,53.0,53.29,52.93,53.25,98300.0,39.5295,39.7458,39.4773,39.716,98300.0
2008-10-13 15:40:00,53.25,53.36,53.23,53.31,100800.0,39.716,39.798,39.7011,39.7607,100800.0
2008-10-13 15:45:00,53.35,53.53,53.32,53.51,111500.0,39.7906,39.9248,39.7682,39.9099,111500.0
2008-10-13 15:50:00,53.51,53.85,53.5,53.82,160200.0,39.9099,40.1635,39.9024,40.1411,160200.0
2008-10-13 15:55:00,53.82,54.62,53.35,54.62,267400.0,40.1411,40.7378,39.7906,40.7378,267400.0
2008-10-14 09:30:00,56.81,57.77,56.39,56.7,248100.0,42.3712,43.0872,42.0579,42.2891,248100.0
2008-10-14 09:35:00,56.72,56.9,56.43,56.46,102600.0,42.304,42.4383,42.0877,42.1101,102600.0
2008-10-14 09:40:00,56.43,56.5,56.13,56.2,123100.0,42.0877,42.14,41.864,41.9162,123100.0
2008-10-14 09:45:00,56.21,56.22,55.7,55.91,129100.0,41.9237,41.9311,41.5433,41.6999,129100.0
2008-10-14 09:50:00,55.95,56.07,55.26,55.6,107500.0,41.7297,41.8192,41.2151,41.4687,107500.0
2008-10-14 09:55:00,55.57,55.63,55.02,55.03,72100.0,41.4463,41.4911,41.0361,41.0436,72100.0
2008-10-14 10:00:00,55.03,55.75,55.01,55.53,66100.0,41.0436,41.5806,41.0287,41.4165,66100.0
2008-10-14 10:05:00,55.51,55.65,54.83,55.11,60000.0,41.4016,41.506,40.8944,41.1032,60000.0
2008-10-14 10:10:00,55.08,55.11,54.73,54.83,69500.0,41.0809,41.1032,40.8198,40.8944,69500.0
2008-10-14 10:15:00,54.83,55.37,54.78,55.24,50400.0,40.8944,41.2972,40.8571,41.2002,50400.0
2008-10-14 10:20:00,55.18,55.32,55.06,55.06,29500.0,41.1554,41.2599,41.0659,41.0659,29500.0
2008-10-14 10:25:00,54.92,55.19,54.91,55.15,17300.0,40.9615,41.1629,40.9541,41.1331,17300.0
2008-10-14 10:30:00,55.18,55.29,54.91,54.93,22400.0,41.1554,41.2375,40.9541,40.969,22400.0
2008-10-14 10:35:00,54.97,54.97,54.54,54.59,17100.0,40.9988,40.9988,40.6781,40.7154,17100.0
2008-10-14 10:40:00,54.6,54.76,53.92,53.95,41300.0,40.7229,40.8422,40.2157,40.2381,41300.0
2008-10-14 10:45:00,53.98,54.22,53.76,54.03,71600.0,40.2604,40.4394,40.0964,40.2977,71600.0
2008-10-14 10:50:00,54.11,54.39,54.07,54.32,40400.0,40.3574,40.5662,40.3276,40.514,40400.0
2008-10-14 10:55:00,54.34,54.5,54.25,54.48,39300.0,40.5289,40.6483,40.4618,40.6334,39300.0
2008-10-14 11:00:00,54.48,54.51,54.1,54.19,59700.0,40.6334,40.6557,40.3499,40.4171,59700.0
2008-10-14 11:05:00,54.17,54.38,53.96,54.14,52000.0,40.4021,40.5588,40.2455,40.3798,52000.0
2008-10-14 11:10:00,54.08,54.12,53.84,53.95,29400.0,40.335,40.3649,40.156,40.2381,29400.0
2008-10-14 11:15:00,53.95,54.22,53.94,54.18,26200.0,40.2381,40.4394,40.2306,40.4096,26200.0
2008-10-14 11:20:00,54.19,54.22,53.97,54.22,18800.0,40.4171,40.4394,40.253,40.4394,18800.0
2008-10-14 11:25:00,54.19,54.75,54.15,54.64,51400.0,40.4171,40.8347,40.3872,40.7527,51400.0
2008-10-14 11:30:00,54.62,54.88,54.62,54.65,19000.0,40.7378,40.9317,40.7378,40.7601,19000.0
2008-10-14 11:35:00,54.66,54.73,54.51,54.6,83600.0,40.7676,40.8198,40.6557,40.7229,83600.0
2008-10-14 11:40:00,54.6,54.76,54.57,54.67,50300.0,40.7229,40.8422,40.7005,40.7751,50300.0
2008-10-14 11:45:00,54.67,55.07,54.67,55.0,37300.0,40.7751,41.0734,40.7751,41.0212,37300.0
2008-10-14 11:50:00,54.91,54.95,54.68,54.68,28400.0,40.9541,40.9839,40.7825,40.7825,28400.0
2008-10-14 11:55:00,54.68,54.82,54.68,54.7,11800.0,40.7825,40.8869,40.7825,40.7974,11800.0
2008-10-14 12:00:00,54.68,54.68,54.31,54.31,15500.0,40.7825,40.7825,40.5066,40.5066,15500.0
2008-10-14 12:05:00,54.3,54.57,54.3,54.49,61000.0,40.4991,40.7005,40.4991,40.6408,61000.0
2008-10-14 12:10:00,54.53,54.71,54.45,54.58,25900.0,40.6706,40.8049,40.611,40.7079,25900.0
2008-10-14 12:15:00,54.47,54.69,54.45,54.69,16700.0,40.6259,40.79,40.611,40.79,16700.0
2008-10-14 12:20:00,54.65,54.66,54.57,54.64,13700.0,40.7601,40.7676,40.7005,40.7527,13700.0
2008-10-14 12:25:00,54.63,54.73,54.59,54.71,7000.0,40.7452,40.8198,40.7154,40.8049,7000.0
2008-10-14 12:30:00,54.72,54.72,54.59,54.7,29700.0,40.8124,40.8124,40.7154,40.7974,29700.0
2008-10-14 12:35:00,54.7,54.96,54.7,54.92,30400.0,40.7974,40.9914,40.7974,40.9615,30400.0
2008-10-14 12:40:00,54.92,54.95,54.84,54.84,5800.0,40.9615,40.9839,40.9019,40.9019,5800.0
2008-10-14 12:45:00,54.86,55.08,54.84,55.07,9200.0,40.9168,41.0809,40.9019,41.0734,9200.0
2008-10-14 12:50:00,55.09,55.14,54.82,54.84,10500.0,41.0883,41.1256,40.8869,40.9019,10500.0
2008-10-14 12:55:00,54.83,54.96,54.76,54.78,13400.0,40.8944,40.9914,40.8422,40.8571,13400.0
2008-10-14 13:00:00,54.7,54.72,54.56,54.68,19800.0,40.7974,40.8124,40.693,40.7825,19800.0
2008-10-14 13:05:00,54.68,54.8,54.67,54.79,11000.0,40.7825,40.872,40.7751,40.8646,11000.0
2008-10-14 13:10:00,54.69,54.75,54.55,54.74,19300.0,40.79,40.8347,40.6856,40.8273,19300.0
2008-10-14 13:15:00,54.75,54.75,54.45,54.58,15000.0,40.8347,40.8347,40.611,40.7079,15000.0
2008-10-14 13:20:00,54.58,54.63,54.43,54.46,6700.0,40.7079,40.7452,40.5961,40.6184,6700.0
2008-10-14 13:25:00,54.45,54.59,54.42,54.55,23700.0,40.611,40.7154,40.5886,40.6856,23700.0
2008-10-14 13:30:00,54.54,54.83,54.48,54.73,30200.0,40.6781,40.8944,40.6334,40.8198,30200.0
2008-10-14 13:35:00,54.75,54.77,54.43,54.43,36400.0,40.8347,40.8496,40.5961,40.5961,36400.0
2008-10-14 13:40:00,54.41,54.48,54.26,54.34,21000.0,40.5811,40.6334,40.4693,40.5289,21000.0
2008-10-14 13:45:00,54.38,54.56,54.37,54.43,31100.0,40.5588,40.693,40.5513,40.5961,31100.0
2008-10-14 13:50:00,54.37,54.48,54.2,54.23,22500.0,40.5513,40.6334,40.4245,40.4469,22500.0
2008-10-14 13:55:00,54.18,54.21,54.01,54.13,26100.0,40.4096,40.432,40.2828,40.3723,26100.0
2008-10-14 14:00:00,54.15,54.26,53.68,54.0,44100.0,40.3872,40.4693,40.0367,40.2754,44100.0
2008-10-14 14:05:00,53.96,54.01,53.75,53.84,36900.0,40.2455,40.2828,40.0889,40.156,36900.0
2008-10-14 14:10:00,53.87,53.87,53.46,53.64,38000.0,40.1784,40.1784,39.8726,40.0069,38000.0
2008-10-14 14:15:00,53.65,53.75,53.12,53.24,60600.0,40.0143,40.0889,39.619,39.7085,60600.0
2008-10-14 14:20:00,53.29,53.48,53.12,53.43,45200.0,39.7458,39.8875,39.619,39.8502,45200.0
2008-10-14 14:25:00,53.42,53.77,53.3,53.7,38400.0,39.8428,40.1038,39.7533,40.0516,38400.0
2008-10-14 14:30:00,53.79,53.8,53.38,53.4,31300.0,40.1187,40.1262,39.8129,39.8278,31300.0
2008-10-14 14:35:00,53.41,53.59,53.39,53.42,33600.0,39.8353,39.9696,39.8204,39.8428,33600.0
2008-10-14 14:40:00,53.45,53.49,53.0,53.0,37600.0,39.8651,39.895,39.5295,39.5295,37600.0
2008-10-14 14:45:00,53.01,53.01,52.72,52.74,66900.0,39.537,39.537,39.3207,39.3356,66900.0
2008-10-14 14:50:00,52.73,52.96,52.64,52.95,82300.0,39.3281,39.4997,39.261,39.4922,82300.0
2008-10-14 14:55:00,52.84,52.95,52.62,52.83,49200.0,39.4102,39.4922,39.2461,39.4027,49200.0
2008-10-14 15:00:00,52.84,53.19,52.71,53.04,40800.0,39.4102,39.6712,39.3132,39.5593,40800.0
2008-10-14 15:05:00,53.09,53.44,53.04,53.42,65200.0,39.5966,39.8577,39.5593,39.8428,65200.0
2008-10-14 15:10:00,53.42,53.83,53.42,53.71,51500.0,39.8428,40.1486,39.8428,40.0591,51500.0
2008-10-14 15:15:00,53.72,53.77,53.39,53.48,18700.0,40.0665,40.1038,39.8204,39.8875,18700.0
2008-10-14 15:20:00,53.47,53.75,53.32,53.34,36000.0,39.8801,40.0889,39.7682,39.7831,36000.0
2008-10-14 15:25:00,53.34,53.9,53.32,53.82,39100.0,39.7831,40.2008,39.7682,40.1411,39100.0
2008-10-14 15:30:00,53.94,54.39,53.94,54.21,44800.0,40.2306,40.5662,40.2306,40.432,44800.0
2008-10-14 15:35:00,54.15,54.36,53.63,53.66,73000.0,40.3872,40.5439,39.9994,40.0218,73000.0
2008-10-14 15:40:00,53.7,54.24,53.7,54.19,79900.0,40.0516,40.4544,40.0516,40.4171,79900.0
2008-10-14 15:45:00,54.21,54.53,54.2,54.32,86300.0,40.432,40.6706,40.4245,40.514,86300.0
2008-10-14 15:50:00,54.29,54.29,54.04,54.12,60000.0,40.4916,40.4916,40.3052,40.3649,60000.0
2008-10-14 15:55:00,54.17,54.24,53.96,54.0,20900.0,40.4021,40.4544,40.2455,40.2754,20900.0
2008-10-14 16:00:00,53.89,54.08,53.89,54.08,9800.0,40.1933,40.335,40.1933,40.335,9800.0
2008-10-14 16:05:00,54.08,54.08,54.08,54.08,0.0,40.335,40.335,40.335,40.335,0.0
2008-10-14 16:10:00,54.08,54.08,54.08,54.08,0.0,40.335,40.335,40.335,40.335,0.0
2008-10-15 09:30:00,52.5,53.26,52.42,52.74,41000.0,39.1566,39.7234,39.0969,39.3356,41000.0
2008-10-15 09:35:00,52.69,52.9,52.41,52.41,43400.0,39.2983,39.4549,39.0895,39.0895,43400.0
2008-10-15 09:40:00,52.37,52.49,52.22,52.47,39700.0,39.0596,39.1491,38.9478,39.1342,39700.0
2008-10-15 09:45:00,52.45,52.53,52.12,52.19,19800.0,39.1193,39.179,38.8732,38.9254,19800.0
2008-10-15 09:50:00,52.21,52.41,52.1,52.17,20200.0,38.9403,39.0895,38.8583,38.9105,20200.0
2008-10-15 09:55:00,52.22,52.51,52.18,52.41,22400.0,38.9478,39.1641,38.9179,39.0895,22400.0
2008-10-15 10:00:00,52.38,52.4,52.05,52.27,50000.0,39.0671,39.082,38.821,38.985,50000.0
2008-10-15 10:05:00,52.22,52.22,51.9,52.04,45300.0,38.9478,38.9478,38.7091,38.8135,45300.0
2008-10-15 10:10:00,52.02,52.2,51.98,52.19,9700.0,38.7986,38.9328,38.7688,38.9254,9700.0
2008-10-15 10:15:00,52.17,52.19,51.87,51.9,14000.0,38.9105,38.9254,38.6867,38.7091,14000.0
2008-10-15 10:20:00,51.84,52.05,51.84,52.01,14600.0,38.6643,38.821,38.6643,38.7911,14600.0
2008-10-15 10:25:00,51.94,52.03,51.84,51.94,12200.0,38.7389,38.806,38.6643,38.7389,12200.0
2008-10-15 10:30:00,51.92,52.21,51.88,52.19,16700.0,38.724,38.9403,38.6942,38.9254,16700.0
2008-10-15 10:35:00,52.15,52.28,52.09,52.15,6100.0,38.8955,38.9925,38.8508,38.8955,6100.0
2008-10-15 10:40:00,52.17,52.23,51.56,51.57,23400.0,38.9105,38.9552,38.4555,38.463,23400.0
2008-10-15 10:45:00,51.6,51.64,51.5,51.5,13900.0,38.4853,38.5152,38.4108,38.4108,13900.0
2008-10-15 10:50:00,51.45,51.65,51.44,51.6,14900.0,38.3735,38.5226,38.366,38.4853,14900.0
2008-10-15 10:55:00,51.59,51.62,51.31,51.41,14600.0,38.4779,38.5003,38.269,38.3436,14600.0
2008-10-15 11:00:00,51.37,51.44,51.3,51.38,21900.0,38.3138,38.366,38.2616,38.3213,21900.0
2008-10-15 11:05:00,51.42,51.5,51.3,51.49,16100.0,38.3511,38.4108,38.2616,38.4033,16100.0
2008-10-15 11:10:00,51.5,51.56,51.46,51.47,26300.0,38.4108,38.4555,38.3809,38.3884,26300.0
2008-10-15 11:15:00,51.52,51.69,51.52,51.6,11800.0,38.4257,38.5525,38.4257,38.4853,11800.0
2008-10-15 11:20:00,51.62,51.63,51.34,51.36,19500.0,38.5003,38.5077,38.2914,38.3063,19500.0
2008-10-15 11:25:00,51.31,51.49,51.25,51.45,8500.0,38.269,38.4033,38.2243,38.3735,8500.0
2008-10-15 11:30:00,51.44,51.55,51.4,51.52,9200.0,38.366,38.448,38.3362,38.4257,9200.0
2008-10-15 11:35:00,51.49,51.63,51.46,51.61,9100.0,38.4033,38.5077,38.3809,38.4928,9100.0
2008-10-15 11:40:00,51.6,51.72,51.59,51.65,10700.0,38.4853,38.5748,38.4779,38.5226,10700.0
2008-10-15 11:45:00,51.62,51.62,51.48,51.55,11600.0,38.5003,38.5003,38.3958,38.448,11600.0
2008-10-15 11:50:00,51.55,51.64,51.4,51.64,18200.0,38.448,38.5152,38.3362,38.5152,18200.0
2008-10-15 11:55:00,51.67,51.72,51.61,51.61,10300.0,38.5375,38.5748,38.4928,38.4928,10300.0
2008-10-15 12:00:00,51.61,51.77,51.61,51.62,3200.0,38.4928,38.6121,38.4928,38.5003,3200.0
2008-10-15 12:05:00,51.67,51.68,51.57,51.57,7300.0,38.5375,38.545,38.463,38.463,7300.0
2008-10-15 12:10:00,51.55,51.64,51.54,51.64,7800.0,38.448,38.5152,38.4406,38.5152,7800.0
2008-10-15 12:15:00,51.63,51.63,51.33,51.45,22600.0,38.5077,38.5077,38.284,38.3735,22600.0
2008-10-15 12:20:00,51.35,51.49,51.08,51.14,14500.0,38.2989,38.4033,38.0975,38.1423,14500.0
2008-10-15 12:25:00,51.14,51.31,51.13,51.23,17500.0,38.1423,38.269,38.1348,38.2094,17500.0
2008-10-15 12:30:00,51.23,51.47,51.23,51.45,38300.0,38.2094,38.3884,38.2094,38.3735,38300.0
2008-10-15 12:35:00,51.42,51.59,51.41,51.59,13200.0,38.3511,38.4779,38.3436,38.4779,13200.0
2008-10-15 12:40:00,51.61,51.75,51.57,51.6,12200.0,38.4928,38.5972,38.463,38.4853,12200.0
2008-10-15 12:45:00,51.55,51.71,51.54,51.7,18500.0,38.448,38.5674,38.4406,38.5599,18500.0
2008-10-15 12:50:00,51.65,51.76,51.56,51.74,29000.0,38.5226,38.6047,38.4555,38.5898,29000.0
2008-10-15 12:55:00,51.77,51.8,51.59,51.59,16300.0,38.6121,38.6345,38.4779,38.4779,16300.0
2008-10-15 13:00:00,51.55,51.55,51.43,51.46,78700.0,38.448,38.448,38.3585,38.3809,78700.0
2008-10-15 13:05:00,51.44,51.46,51.33,51.43,16200.0,38.366,38.3809,38.284,38.3585,16200.0
2008-10-15 13:10:00,51.43,51.5,51.22,51.22,10500.0,38.3585,38.4108,38.2019,38.2019,10500.0
2008-10-15 13:15:00,51.22,51.25,51.0,51.01,30600.0,38.2019,38.2243,38.0378,38.0453,30600.0
2008-10-15 13:20:00,51.06,51.23,50.85,50.85,30700.0,38.0826,38.2094,37.926,37.926,30700.0
2008-10-15 13:25:00,50.85,51.03,50.85,50.94,30700.0,37.926,38.0602,37.926,37.9931,30700.0
2008-10-15 13:30:00,50.96,51.0,50.67,50.69,42000.0,38.008,38.0378,37.7917,37.8066,42000.0
2008-10-15 13:35:00,50.7,50.71,50.36,50.49,24600.0,37.8141,37.8215,37.5605,37.6575,24600.0
2008-10-15 13:40:00,50.47,50.49,50.35,50.48,19700.0,37.6425,37.6575,37.553,37.65,19700.0
2008-10-15 13:45:00,50.46,50.61,50.43,50.61,15700.0,37.6351,37.747,37.6127,37.747,15700.0
2008-10-15 13:50:00,50.55,50.59,50.39,50.54,23200.0,37.7022,37.732,37.5829,37.6947,23200.0
2008-10-15 13:55:00,50.52,50.52,50.31,50.38,32700.0,37.6798,37.6798,37.5232,37.5754,32700.0
2008-10-15 14:00:00,50.39,50.48,50.13,50.15,41400.0,37.5829,37.65,37.389,37.4039,41400.0
2008-10-15 14:05:00,50.19,50.38,50.16,50.26,19100.0,37.4337,37.5754,37.4113,37.4859,19100.0
2008-10-15 14:10:00,50.25,50.29,50.12,50.16,25700.0,37.4785,37.5083,37.3815,37.4113,25700.0
2008-10-15 14:15:00,50.15,50.2,50.0,50.08,7200.0,37.4039,37.4412,37.292,37.3517,7200.0
2008-10-15 14:20:00,50.1,50.48,50.08,50.44,19600.0,37.3666,37.65,37.3517,37.6202,19600.0
2008-10-15 14:25:00,50.46,50.6,50.42,50.57,41900.0,37.6351,37.7395,37.6052,37.7171,41900.0
2008-10-15 14:30:00,50.6,50.65,50.47,50.58,41300.0,37.7395,37.7768,37.6425,37.7246,41300.0
2008-10-15 14:35:00,50.56,50.56,50.31,50.31,63000.0,37.7097,37.7097,37.5232,37.5232,63000.0
2008-10-15 14:40:00,50.37,50.9,50.36,50.78,34000.0,37.568,37.9632,37.5605,37.8737,34000.0
2008-10-15 14:45:00,50.78,50.94,50.71,50.91,42000.0,37.8737,37.9931,37.8215,37.9707,42000.0
2008-10-15 14:50:00,50.93,50.93,50.76,50.77,30500.0,37.9856,37.9856,37.8588,37.8663,30500.0
2008-10-15 14:55:00,50.8,50.93,50.5,50.55,47500.0,37.8887,37.9856,37.6649,37.7022,47500.0
2008-10-15 15:00:00,50.58,50.74,50.31,50.67,39600.0,37.7246,37.8439,37.5232,37.7917,39600.0
2008-10-15 15:05:00,50.73,51.15,50.72,51.11,46300.0,37.8365,38.1497,37.829,38.1199,46300.0
2008-10-15 15:10:00,51.04,51.15,50.86,50.86,22300.0,38.0677,38.1497,37.9334,37.9334,22300.0
2008-10-15 15:15:00,50.82,51.03,50.57,50.69,31300.0,37.9036,38.0602,37.7171,37.8066,31300.0
2008-10-15 15:20:00,50.68,50.86,50.54,50.8,54000.0,37.7992,37.9334,37.6947,37.8887,54000.0
2008-10-15 15:25:00,50.8,50.8,50.35,50.45,23700.0,37.8887,37.8887,37.553,37.6276,23700.0
2008-10-15 15:30:00,50.44,50.49,50.13,50.17,82500.0,37.6202,37.6575,37.389,37.4188,82500.0
2008-10-15 15:35:00,50.18,50.36,50.11,50.14,47100.0,37.4262,37.5605,37.374,37.3964,47100.0
2008-10-15 15:40:00,50.14,50.37,50.1,50.19,53800.0,37.3964,37.568,37.3666,37.4337,53800.0
2008-10-15 15:45:00,50.2,50.2,49.82,49.84,77300.0,37.4412,37.4412,37.1577,37.1727,77300.0
2008-10-15 15:50:00,49.85,49.88,49.62,49.63,62600.0,37.1801,37.2025,37.0086,37.016,62600.0
2008-10-15 15:55:00,49.61,49.74,48.86,49.65,291500.0,37.0011,37.0981,36.4417,37.0309,291500.0
2008-10-15 16:00:00,49.01,49.48,49.01,49.48,13900.0,36.5536,36.9042,36.5536,36.9042,13900.0
2008-10-15 16:05:00,49.48,49.48,49.48,49.48,0.0,36.9042,36.9042,36.9042,36.9042,0.0
2008-10-15 16:10:00,49.48,49.48,49.48,49.48,0.0,36.9042,36.9042,36.9042,36.9042,0.0
2008-10-16 09:30:00,49.75,49.79,48.71,48.83,30700.0,37.1055,37.1354,36.3299,36.4194,30700.0
2008-10-16 09:35:00,48.88,49.5,48.81,49.4,36900.0,36.4567,36.9191,36.4044,36.8445,36900.0
2008-10-16 09:40:00,49.41,49.85,49.4,49.64,33200.0,36.8519,37.1801,36.8445,37.0235,33200.0
2008-10-16 09:45:00,49.62,50.06,49.54,49.93,44400.0,37.0086,37.3367,36.9489,37.2398,44400.0
2008-10-16 09:50:00,49.93,50.08,49.79,49.82,40600.0,37.2398,37.3517,37.1354,37.1577,40600.0
2008-10-16 09:55:00,49.79,49.79,49.32,49.68,17500.0,37.1354,37.1354,36.7848,37.0533,17500.0
2008-10-16 10:00:00,49.59,49.6,49.02,49.1,71500.0,36.9862,36.9937,36.5611,36.6207,71500.0
2008-10-16 10:05:00,49.14,49.36,48.88,48.98,52900.0,36.6506,36.8147,36.4567,36.5312,52900.0
2008-10-16 10:10:00,48.97,49.0,48.04,48.25,28300.0,36.5238,36.5462,35.8301,35.9868,28300.0
2008-10-16 10:15:00,48.27,48.6,48.24,48.24,18200.0,36.0017,36.2478,35.9793,35.9793,18200.0
2008-10-16 10:20:00,48.27,48.71,48.22,48.37,51500.0,36.0017,36.3299,35.9644,36.0763,51500.0
2008-10-16 10:25:00,48.39,48.53,48.1,48.1,31400.0,36.0912,36.1956,35.8749,35.8749,31400.0
2008-10-16 10:30:00,48.06,48.07,47.72,48.01,32600.0,35.8451,35.8525,35.5915,35.8078,32600.0
2008-10-16 10:35:00,48.03,48.03,47.58,47.75,34300.0,35.8227,35.8227,35.4871,35.6139,34300.0
2008-10-16 10:40:00,47.71,48.03,47.6,47.97,43700.0,35.584,35.8227,35.502,35.7779,43700.0
2008-10-16 10:45:00,47.85,48.16,47.68,48.13,37800.0,35.6884,35.9196,35.5616,35.8973,37800.0
2008-10-16 10:50:00,48.26,48.26,47.88,47.9,23300.0,35.9942,35.9942,35.7108,35.7257,23300.0
2008-10-16 10:55:00,47.81,47.93,47.4,47.42,39600.0,35.6586,35.7481,35.3528,35.3677,39600.0
2008-10-16 11:00:00,47.42,47.5,47.06,47.33,50900.0,35.3677,35.4274,35.0992,35.3006,50900.0
2008-10-16 11:05:00,47.35,47.38,47.03,47.03,56500.0,35.3155,35.3379,35.0768,35.0768,56500.0
2008-10-16 11:10:00,47.16,47.21,46.76,46.85,41100.0,35.1738,35.2111,34.8755,34.9426,41100.0
2008-10-16 11:15:00,46.97,47.09,46.9,47.06,15500.0,35.0321,35.1216,34.9799,35.0992,15500.0
2008-10-16 11:20:00,47.13,47.55,47.08,47.55,16100.0,35.1514,35.4647,35.1141,35.4647,16100.0
2008-10-16 11:25:00,47.57,47.57,47.24,47.24,14200.0,35.4796,35.4796,35.2335,35.2335,14200.0
2008-10-16 11:30:00,47.25,47.93,47.25,47.76,22300.0,35.2409,35.7481,35.2409,35.6213,22300.0
2008-10-16 11:35:00,47.76,48.08,47.76,47.78,17100.0,35.6213,35.86,35.6213,35.6362,17100.0
2008-10-16 11:40:00,47.77,48.05,47.62,48.05,18600.0,35.6288,35.8376,35.5169,35.8376,18600.0
2008-10-16 11:45:00,48.1,48.26,48.0,48.07,17500.0,35.8749,35.9942,35.8003,35.8525,17500.0
2008-10-16 11:50:00,48.09,48.52,47.84,48.5,15700.0,35.8674,36.1882,35.681,36.1732,15700.0
2008-10-16 11:55:00,48.47,48.52,48.23,48.32,69100.0,36.1509,36.1882,35.9719,36.039,69100.0
2008-10-16 12:00:00,48.21,48.42,48.03,48.07,53900.0,35.9569,36.1136,35.8227,35.8525,53900.0
2008-10-16 12:05:00,48.09,48.22,47.88,48.16,28200.0,35.8674,35.9644,35.7108,35.9196,28200.0
2008-10-16 12:10:00,48.21,49.1,48.21,49.08,40100.0,35.9569,36.6207,35.9569,36.6058,40100.0
2008-10-16 12:15:00,49.08,49.38,48.89,49.0,26900.0,36.6058,36.8296,36.4641,36.5462,26900.0
2008-10-16 12:20:00,49.06,49.75,49.06,49.49,34900.0,36.5909,37.1055,36.5909,36.9116,34900.0
2008-10-16 12:25:00,49.48,49.58,48.96,49.0,43400.0,36.9042,36.9787,36.5163,36.5462,43400.0
2008-10-16 12:30:00,48.94,49.11,48.77,48.77,109700.0,36.5014,36.6282,36.3746,36.3746,109700.0
2008-10-16 12:35:00,48.88,49.14,48.79,49.05,37400.0,36.4567,36.6506,36.3895,36.5834,37400.0
2008-10-16 12:40:00,49.09,49.24,48.53,48.67,32500.0,36.6133,36.7252,36.1956,36.3,32500.0
2008-10-16 12:45:00,48.62,48.99,48.58,48.86,65200.0,36.2627,36.5387,36.2329,36.4417,65200.0
2008-10-16 12:50:00,48.8,48.91,48.56,48.86,86800.0,36.397,36.479,36.218,36.4417,86800.0
2008-10-16 12:55:00,48.95,48.97,48.37,48.48,58800.0,36.5089,36.5238,36.0763,36.1583,58800.0
2008-10-16 13:00:00,48.45,48.76,48.39,48.68,87800.0,36.1359,36.3672,36.0912,36.3075,87800.0
2008-10-16 13:05:00,48.73,48.77,48.32,48.35,31200.0,36.3448,36.3746,36.039,36.0614,31200.0
2008-10-16 13:10:00,48.38,48.78,48.37,48.67,47700.0,36.0837,36.3821,36.0763,36.3,47700.0
2008-10-16 13:15:00,48.73,48.93,48.67,48.75,41700.0,36.3448,36.4939,36.3,36.3597,41700.0
2008-10-16 13:20:00,48.75,49.06,48.75,48.81,26500.0,36.3597,36.5909,36.3597,36.4044,26500.0
2008-10-16 13:25:00,48.74,48.83,48.56,48.65,14000.0,36.3522,36.4194,36.218,36.2851,14000.0
2008-10-16 13:30:00,48.63,48.76,48.5,48.64,18600.0,36.2702,36.3672,36.1732,36.2777,18600.0
2008-10-16 13:35:00,48.64,48.69,48.13,48.2,10900.0,36.2777,36.3149,35.8973,35.9495,10900.0
2008-10-16 13:40:00,48.2,48.41,48.17,48.31,17500.0,35.9495,36.1061,35.9271,36.0315,17500.0
2008-10-16 13:45:00,48.37,48.57,48.37,48.42,28200.0,36.0763,36.2254,36.0763,36.1136,28200.0
2008-10-16 13:50:00,48.43,48.7,48.35,48.67,8400.0,36.121,36.3224,36.0614,36.3,8400.0
2008-10-16 13:55:00,48.82,49.27,48.76,48.99,36700.0,36.4119,36.7475,36.3672,36.5387,36700.0
2008-10-16 14:00:00,49.02,49.1,48.86,48.9,26900.0,36.5611,36.6207,36.4417,36.4716,26900.0
2008-10-16 14:05:00,48.78,48.91,48.67,48.77,47000.0,36.3821,36.479,36.3,36.3746,47000.0
2008-10-16 14:10:00,48.68,48.87,48.45,48.56,17600.0,36.3075,36.4492,36.1359,36.218,17600.0
2008-10-16 14:15:00,48.55,48.73,48.5,48.64,25400.0,36.2105,36.3448,36.1732,36.2777,25400.0
2008-10-16 14:20:00,48.62,48.71,48.5,48.5,29100.0,36.2627,36.3299,36.1732,36.1732,29100.0
2008-10-16 14:25:00,48.55,48.55,48.25,48.43,34000.0,36.2105,36.2105,35.9868,36.121,34000.0
2008-10-16 14:30:00,48.47,48.6,48.32,48.59,19200.0,36.1509,36.2478,36.039,36.2404,19200.0
2008-10-16 14:35:00,48.58,48.81,48.5,48.77,32700.0,36.2329,36.4044,36.1732,36.3746,32700.0
2008-10-16 14:40:00,48.79,48.87,48.63,48.8,33500.0,36.3895,36.4492,36.2702,36.397,33500.0
2008-10-16 14:45:00,48.72,49.38,48.72,49.35,39300.0,36.3373,36.8296,36.3373,36.8072,39300.0
2008-10-16 14:50:00,49.33,49.51,49.17,49.4,27500.0,36.7923,36.9265,36.6729,36.8445,27500.0
2008-10-16 14:55:00,49.32,49.51,49.08,49.2,34300.0,36.7848,36.9265,36.6058,36.6953,34300.0
2008-10-16 15:00:00,49.2,49.53,49.04,49.39,44500.0,36.6953,36.9414,36.576,36.837,44500.0
2008-10-16 15:05:00,49.37,50.02,49.32,50.02,58500.0,36.8221,37.3069,36.7848,37.3069,58500.0
2008-10-16 15:10:00,50.01,50.46,49.91,50.4,131000.0,37.2995,37.6351,37.2249,37.5903,131000.0
2008-10-16 15:15:00,50.39,50.51,50.18,50.21,78500.0,37.5829,37.6724,37.4262,37.4486,78500.0
2008-10-16 15:20:00,50.21,50.3,50.02,50.12,45100.0,37.4486,37.5157,37.3069,37.3815,45100.0
2008-10-16 15:25:00,50.15,50.26,50.02,50.22,42700.0,37.4039,37.4859,37.3069,37.4561,42700.0
2008-10-16 15:30:00,50.31,50.5,49.96,49.96,45500.0,37.5232,37.6649,37.2622,37.2622,45500.0
2008-10-16 15:35:00,49.95,50.26,49.81,50.19,27800.0,37.2547,37.4859,37.1503,37.4337,27800.0
2008-10-16 15:40:00,50.2,50.6,50.2,50.58,62100.0,37.4412,37.7395,37.4412,37.7246,62100.0
2008-10-16 15:45:00,50.58,51.0,50.57,51.0,46900.0,37.7246,38.0378,37.7171,38.0378,46900.0
2008-10-16 15:50:00,51.02,51.02,50.69,50.88,28500.0,38.0528,38.0528,37.8066,37.9483,28500.0
2008-10-16 15:55:00,50.92,51.17,50.9,51.07,17800.0,37.9782,38.1646,37.9632,38.09,17800.0
2008-10-17 09:30:00,49.97,49.97,49.48,49.63,25300.0,37.2696,37.2696,36.9042,37.016,25300.0
2008-10-17 09:35:00,49.74,50.07,49.68,49.8,60400.0,37.0981,37.3442,37.0533,37.1428,60400.0
2008-10-17 09:40:00,49.8,50.25,49.8,50.2,14900.0,37.1428,37.4785,37.1428,37.4412,14900.0
2008-10-17 09:45:00,50.23,50.47,50.23,50.34,21000.0,37.4635,37.6425,37.4635,37.5456,21000.0
2008-10-17 09:50:00,50.36,50.68,50.3,50.65,27700.0,37.5605,37.7992,37.5157,37.7768,27700.0
2008-10-17 09:55:00,50.66,50.87,50.33,50.86,38800.0,37.7842,37.9409,37.5381,37.9334,38800.0
2008-10-17 10:00:00,50.87,50.98,50.74,50.94,14000.0,37.9409,38.0229,37.8439,37.9931,14000.0
2008-10-17 10:05:00,50.94,51.05,50.63,50.63,10400.0,37.9931,38.0751,37.7619,37.7619,10400.0
2008-10-17 10:10:00,50.62,50.65,50.32,50.39,63500.0,37.7544,37.7768,37.5307,37.5829,63500.0
2008-10-17 10:15:00,50.46,50.78,50.44,50.76,10100.0,37.6351,37.8737,37.6202,37.8588,10100.0
2008-10-17 10:20:00,50.75,50.85,50.57,50.72,7900.0,37.8514,37.926,37.7171,37.829,7900.0
2008-10-17 10:25:00,50.83,50.92,50.64,50.88,24800.0,37.911,37.9782,37.7693,37.9483,24800.0
2008-10-17 10:30:00,50.87,50.88,50.43,50.49,9100.0,37.9409,37.9483,37.6127,37.6575,9100.0
2008-10-17 10:35:00,50.47,50.7,50.45,50.67,19700.0,37.6425,37.8141,37.6276,37.7917,19700.0
2008-10-17 10:40:00,50.7,50.99,50.63,50.99,4100.0,37.8141,38.0304,37.7619,38.0304,4100.0
2008-10-17 10:45:00,51.01,51.4,51.01,51.4,6600.0,38.0453,38.3362,38.0453,38.3362,6600.0
2008-10-17 10:50:00,51.37,51.47,51.25,51.25,149300.0,38.3138,38.3884,38.2243,38.2243,149300.0
2008-10-17 10:55:00,51.23,51.32,51.1,51.24,14300.0,38.2094,38.2765,38.1124,38.2168,14300.0
2008-10-17 11:00:00,51.21,51.36,51.16,51.34,9500.0,38.1945,38.3063,38.1572,38.2914,9500.0
2008-10-17 11:05:00,51.35,51.64,51.32,51.62,9300.0,38.2989,38.5152,38.2765,38.5003,9300.0
2008-10-17 11:10:00,51.51,51.52,51.27,51.39,9000.0,38.4182,38.4257,38.2392,38.3287,9000.0
2008-10-17 11:15:00,51.36,51.41,51.07,51.1,16400.0,38.3063,38.3436,38.09,38.1124,16400.0
2008-10-17 11:20:00,51.1,51.19,50.95,51.07,7400.0,38.1124,38.1795,38.0005,38.09,7400.0
2008-10-17 11:25:00,51.14,51.14,50.88,50.94,19300.0,38.1423,38.1423,37.9483,37.9931,19300.0
2008-10-17 11:30:00,50.94,51.11,50.92,51.07,6300.0,37.9931,38.1199,37.9782,38.09,6300.0
2008-10-17 11:35:00,50.94,50.99,50.77,50.85,41600.0,37.9931,38.0304,37.8663,37.926,41600.0
2008-10-17 11:40:00,50.88,51.08,50.83,51.06,12800.0,37.9483,38.0975,37.911,38.0826,12800.0
2008-10-17 11:45:00,51.04,51.1,50.86,50.95,53900.0,38.0677,38.1124,37.9334,38.0005,53900.0
2008-10-17 11:50:00,50.97,51.09,50.97,51.03,6700.0,38.0155,38.105,38.0155,38.0602,6700.0
2008-10-17 11:55:00,51.03,51.1,51.0,51.09,10100.0,38.0602,38.1124,38.0378,38.105,10100.0
2008-10-17 12:00:00,51.06,51.22,51.06,51.11,2400.0,38.0826,38.2019,38.0826,38.1199,2400.0
2008-10-17 12:05:00,51.07,51.17,51.07,51.13,6400.0,38.09,38.1646,38.09,38.1348,6400.0
2008-10-17 12:10:00,51.18,51.31,51.12,51.22,10600.0,38.1721,38.269,38.1273,38.2019,10600.0
2008-10-17 12:15:00,51.23,51.31,51.17,51.29,5700.0,38.2094,38.269,38.1646,38.2541,5700.0
2008-10-17 12:20:00,51.28,51.5,51.28,51.46,13800.0,38.2467,38.4108,38.2467,38.3809,13800.0
2008-10-17 12:25:00,51.44,51.48,51.34,51.39,10800.0,38.366,38.3958,38.2914,38.3287,10800.0
2008-10-17 12:30:00,51.39,51.46,51.24,51.24,7400.0,38.3287,38.3809,38.2168,38.2168,7400.0
2008-10-17 12:35:00,51.22,51.4,51.22,51.4,2200.0,38.2019,38.3362,38.2019,38.3362,2200.0
2008-10-17 12:40:00,51.4,51.61,51.4,51.59,4600.0,38.3362,38.4928,38.3362,38.4779,4600.0
2008-10-17 12:45:00,51.52,51.76,51.43,51.76,3700.0,38.4257,38.6047,38.3585,38.6047,3700.0
2008-10-17 12:50:00,51.78,52.04,51.7,52.04,8800.0,38.6196,38.8135,38.5599,38.8135,8800.0
2008-10-17 12:55:00,52.04,52.25,52.01,52.09,16000.0,38.8135,38.9701,38.7911,38.8508,16000.0
2008-10-17 13:00:00,52.24,52.48,52.21,52.39,12500.0,38.9627,39.1417,38.9403,39.0746,12500.0
2008-10-17 13:05:00,52.37,52.4,52.19,52.2,15100.0,39.0596,39.082,38.9254,38.9328,15100.0
2008-10-17 13:10:00,52.3,52.33,52.11,52.29,27700.0,39.0074,39.0298,38.8657,39.0,27700.0
2008-10-17 13:15:00,52.3,52.3,52.11,52.24,11900.0,39.0074,39.0074,38.8657,38.9627,11900.0
2008-10-17 13:20:00,52.26,52.6,52.26,52.58,23200.0,38.9776,39.2312,38.9776,39.2163,23200.0
2008-10-17 13:25:00,52.5,52.59,52.41,52.5,9900.0,39.1566,39.2237,39.0895,39.1566,9900.0
2008-10-17 13:30:00,52.51,52.83,52.51,52.82,15000.0,39.1641,39.4027,39.1641,39.3953,15000.0
2008-10-17 13:35:00,52.84,53.08,52.84,53.08,15300.0,39.4102,39.5892,39.4102,39.5892,15300.0
2008-10-17 13:40:00,53.11,53.2,52.9,52.91,9200.0,39.6116,39.6787,39.4549,39.4624,9200.0
2008-10-17 13:45:00,52.96,52.96,52.66,52.7,14100.0,39.4997,39.4997,39.2759,39.3058,14100.0
2008-10-17 13:50:00,52.7,52.87,52.58,52.63,15700.0,39.3058,39.4326,39.2163,39.2536,15700.0
2008-10-17 13:55:00,52.66,52.76,52.57,52.72,10000.0,39.2759,39.3505,39.2088,39.3207,10000.0
2008-10-17 14:00:00,52.78,53.0,52.78,52.9,11000.0,39.3654,39.5295,39.3654,39.4549,11000.0
2008-10-17 14:05:00,52.82,52.98,52.59,52.59,6000.0,39.3953,39.5146,39.2237,39.2237,6000.0
2008-10-17 14:10:00,52.59,52.71,52.45,52.45,8400.0,39.2237,39.3132,39.1193,39.1193,8400.0
2008-10-17 14:15:00,52.43,52.5,52.35,52.36,9000.0,39.1044,39.1566,39.0447,39.0522,9000.0
2008-10-17 14:20:00,52.34,52.34,51.94,51.95,26800.0,39.0373,39.0373,38.7389,38.7464,26800.0
2008-10-17 14:25:00,51.99,52.03,51.97,52.03,3100.0,38.7762,38.806,38.7613,38.806,3100.0
2008-10-17 14:30:00,52.11,52.28,52.11,52.2,12200.0,38.8657,38.9925,38.8657,38.9328,12200.0
2008-10-17 14:35:00,52.23,52.35,51.7,51.7,9000.0,38.9552,39.0447,38.5599,38.5599,9000.0
2008-10-17 14:40:00,51.7,51.8,51.45,51.8,27900.0,38.5599,38.6345,38.3735,38.6345,27900.0
2008-10-17 14:45:00,51.74,52.08,51.61,52.03,16500.0,38.5898,38.8433,38.4928,38.806,16500.0
2008-10-17 14:50:00,52.03,52.08,51.78,51.87,33400.0,38.806,38.8433,38.6196,38.6867,33400.0
2008-10-17 14:55:00,51.87,52.06,51.78,51.92,17000.0,38.6867,38.8284,38.6196,38.724,17000.0
2008-10-17 15:00:00,52.04,52.4,51.95,52.17,35600.0,38.8135,39.082,38.7464,38.9105,35600.0
2008-10-17 15:05:00,52.23,52.32,52.07,52.12,29200.0,38.9552,39.0223,38.8359,38.8732,29200.0
2008-10-17 15:10:00,52.12,52.14,51.61,51.8,39600.0,38.8732,38.8881,38.4928,38.6345,39600.0
2008-10-17 15:15:00,51.76,51.89,51.5,51.5,27700.0,38.6047,38.7016,38.4108,38.4108,27700.0
2008-10-17 15:20:00,51.46,51.46,50.9,51.23,107600.0,38.3809,38.3809,37.9632,38.2094,107600.0
2008-10-17 15:25:00,51.34,51.54,51.17,51.4,64500.0,38.2914,38.4406,38.1646,38.3362,64500.0
2008-10-17 15:30:00,51.42,51.72,51.36,51.47,86800.0,38.3511,38.5748,38.3063,38.3884,86800.0
2008-10-17 15:35:00,51.5,51.64,50.95,51.19,71400.0,38.4108,38.5152,38.0005,38.1795,71400.0
2008-10-17 15:40:00,51.18,51.67,51.13,51.62,83800.0,38.1721,38.5375,38.1348,38.5003,83800.0
2008-10-17 15:45:00,51.6,51.6,51.22,51.22,65000.0,38.4853,38.4853,38.2019,38.2019,65000.0
2008-10-17 15:50:00,51.22,51.33,50.89,51.07,63400.0,38.2019,38.284,37.9558,38.09,63400.0
2008-10-17 15:55:00,51.1,51.11,50.81,50.88,34900.0,38.1124,38.1199,37.8961,37.9483,34900.0
2008-10-20 09:30:00,51.58,51.68,51.36,51.62,37300.0,38.4704,38.545,38.3063,38.5003,37300.0
2008-10-20 09:35:00,51.63,51.72,51.38,51.6,24200.0,38.5077,38.5748,38.3213,38.4853,24200.0
2008-10-20 09:40:00,51.62,51.73,51.29,51.42,13900.0,38.5003,38.5823,38.2541,38.3511,13900.0
2008-10-20 09:45:00,51.41,51.64,51.39,51.64,8500.0,38.3436,38.5152,38.3287,38.5152,8500.0
2008-10-20 09:50:00,51.67,51.88,51.67,51.81,7200.0,38.5375,38.6942,38.5375,38.642,7200.0
2008-10-20 09:55:00,51.8,52.15,51.79,52.1,7900.0,38.6345,38.8955,38.627,38.8583,7900.0
2008-10-20 10:00:00,52.13,52.45,52.13,52.17,25200.0,38.8806,39.1193,38.8806,38.9105,25200.0
2008-10-20 10:05:00,52.18,52.28,52.09,52.18,25100.0,38.9179,38.9925,38.8508,38.9179,25100.0
2008-10-20 10:10:00,52.21,52.33,51.84,51.94,29900.0,38.9403,39.0298,38.6643,38.7389,29900.0
2008-10-20 10:15:00,51.96,52.1,51.87,52.0,11900.0,38.7538,38.8583,38.6867,38.7837,11900.0
2008-10-20 10:20:00,52.0,52.03,51.77,51.82,11800.0,38.7837,38.806,38.6121,38.6494,11800.0
2008-10-20 10:25:00,51.82,51.92,51.72,51.72,18000.0,38.6494,38.724,38.5748,38.5748,18000.0
2008-10-20 10:30:00,51.75,52.01,51.72,51.97,16700.0,38.5972,38.7911,38.5748,38.7613,16700.0
2008-10-20 10:35:00,52.02,52.04,51.78,51.91,23300.0,38.7986,38.8135,38.6196,38.7165,23300.0
2008-10-20 10:40:00,51.94,51.97,51.74,51.84,17000.0,38.7389,38.7613,38.5898,38.6643,17000.0
2008-10-20 10:45:00,51.91,52.03,51.85,51.95,10800.0,38.7165,38.806,38.6718,38.7464,10800.0
2008-10-20 10:50:00,51.99,52.04,51.53,51.57,23400.0,38.7762,38.8135,38.4331,38.463,23400.0
2008-10-20 10:55:00,51.58,51.67,51.45,51.67,18800.0,38.4704,38.5375,38.3735,38.5375,18800.0
2008-10-20 11:00:00,51.66,51.66,51.43,51.45,9500.0,38.5301,38.5301,38.3585,38.3735,9500.0
2008-10-20 11:05:00,51.41,51.5,51.33,51.33,4200.0,38.3436,38.4108,38.284,38.284,4200.0
2008-10-20 11:10:00,51.29,51.29,51.0,51.13,110000.0,38.2541,38.2541,38.0378,38.1348,110000.0
2008-10-20 11:15:00,51.14,51.42,51.11,51.34,18000.0,38.1423,38.3511,38.1199,38.2914,18000.0
2008-10-20 11:20:00,51.36,51.47,51.31,51.45,18200.0,38.3063,38.3884,38.269,38.3735,18200.0
2008-10-20 11:25:00,51.45,51.56,51.31,51.56,12300.0,38.3735,38.4555,38.269,38.4555,12300.0
2008-10-20 11:30:00,51.61,51.75,51.51,51.6,9700.0,38.4928,38.5972,38.4182,38.4853,9700.0
2008-10-20 11:35:00,51.6,51.65,51.47,51.58,4900.0,38.4853,38.5226,38.3884,38.4704,4900.0
2008-10-20 11:40:00,51.58,51.73,51.45,51.7,39200.0,38.4704,38.5823,38.3735,38.5599,39200.0
2008-10-20 11:45:00,51.76,51.91,51.76,51.83,13800.0,38.6047,38.7165,38.6047,38.6569,13800.0
2008-10-20 11:50:00,51.79,51.92,51.79,51.84,25800.0,38.627,38.724,38.627,38.6643,25800.0
2008-10-20 11:55:00,51.84,52.03,51.84,51.92,7300.0,38.6643,38.806,38.6643,38.724,7300.0
2008-10-20 12:00:00,51.86,51.92,51.76,51.78,7400.0,38.6793,38.724,38.6047,38.6196,7400.0
2008-10-20 12:05:00,51.77,51.88,51.77,51.82,9500.0,38.6121,38.6942,38.6121,38.6494,9500.0
2008-10-20 12:10:00,51.87,52.0,51.84,51.92,7800.0,38.6867,38.7837,38.6643,38.724,7800.0
2008-10-20 12:15:00,51.9,52.2,51.9,52.15,17300.0,38.7091,38.9328,38.7091,38.8955,17300.0
2008-10-20 12:20:00,52.07,52.15,52.01,52.01,2100.0,38.8359,38.8955,38.7911,38.7911,2100.0
2008-10-20 12:25:00,52.03,52.17,51.96,52.0,12200.0,38.806,38.9105,38.7538,38.7837,12200.0
2008-10-20 12:30:00,52.02,52.17,51.91,52.13,10900.0,38.7986,38.9105,38.7165,38.8806,10900.0
2008-10-20 12:35:00,52.11,52.11,51.93,51.97,28100.0,38.8657,38.8657,38.7315,38.7613,28100.0
2008-10-20 12:40:00,51.98,51.98,51.8,51.86,17700.0,38.7688,38.7688,38.6345,38.6793,17700.0
2008-10-20 12:45:00,51.81,52.02,51.79,52.01,26600.0,38.642,38.7986,38.627,38.7911,26600.0
2008-10-20 12:50:00,51.98,51.98,51.81,51.81,8100.0,38.7688,38.7688,38.642,38.642,8100.0
2008-10-20 12:55:00,51.8,51.99,51.8,51.92,6900.0,38.6345,38.7762,38.6345,38.724,6900.0
2008-10-20 13:00:00,51.89,51.89,51.69,51.7,18600.0,38.7016,38.7016,38.5525,38.5599,18600.0
2008-10-20 13:05:00,51.7,51.88,51.7,51.78,29900.0,38.5599,38.6942,38.5599,38.6196,29900.0
2008-10-20 13:10:00,51.8,51.91,51.8,51.88,13400.0,38.6345,38.7165,38.6345,38.6942,13400.0
2008-10-20 13:15:00,51.86,52.0,51.8,52.0,9000.0,38.6793,38.7837,38.6345,38.7837,9000.0
2008-10-20 13:20:00,52.02,52.06,51.95,52.05,14100.0,38.7986,38.8284,38.7464,38.821,14100.0
2008-10-20 13:25:00,52.08,52.26,52.08,52.18,26300.0,38.8433,38.9776,38.8433,38.9179,26300.0
2008-10-20 13:30:00,52.17,52.31,52.17,52.21,23000.0,38.9105,39.0149,38.9105,38.9403,23000.0
2008-10-20 13:35:00,52.24,52.3,52.1,52.12,8200.0,38.9627,39.0074,38.8583,38.8732,8200.0
2008-10-20 13:40:00,52.12,52.24,52.07,52.18,14900.0,38.8732,38.9627,38.8359,38.9179,14900.0
2008-10-20 13:45:00,52.15,52.36,52.12,52.3,15400.0,38.8955,39.0522,38.8732,39.0074,15400.0
2008-10-20 13:50:00,52.31,52.32,52.22,52.3,15400.0,39.0149,39.0223,38.9478,39.0074,15400.0
2008-10-20 13:55:00,52.3,52.32,52.13,52.18,6300.0,39.0074,39.0223,38.8806,38.9179,6300.0
2008-10-20 14:00:00,52.17,52.37,52.14,52.37,25400.0,38.9105,39.0596,38.8881,39.0596,25400.0
2008-10-20 14:05:00,52.38,52.56,52.36,52.47,26900.0,39.0671,39.2013,39.0522,39.1342,26900.0
2008-10-20 14:10:00,52.47,52.54,52.33,52.37,21700.0,39.1342,39.1864,39.0298,39.0596,21700.0
2008-10-20 14:15:00,52.34,52.4,52.18,52.21,8200.0,39.0373,39.082,38.9179,38.9403,8200.0
2008-10-20 14:20:00,52.21,52.31,52.06,52.06,38200.0,38.9403,39.0149,38.8284,38.8284,38200.0
2008-10-20 14:25:00,52.1,52.23,52.07,52.15,15900.0,38.8583,38.9552,38.8359,38.8955,15900.0
2008-10-20 14:30:00,52.16,52.17,51.99,52.13,42200.0,38.903,38.9105,38.7762,38.8806,42200.0
2008-10-20 14:35:00,52.18,52.22,52.11,52.17,14500.0,38.9179,38.9478,38.8657,38.9105,14500.0
2008-10-20 14:40:00,52.19,52.51,52.18,52.43,18200.0,38.9254,39.1641,38.9179,39.1044,18200.0
2008-10-20 14:45:00,52.47,52.51,52.36,52.38,25800.0,39.1342,39.1641,39.0522,39.0671,25800.0
2008-10-20 14:50:00,52.35,52.35,52.17,52.22,17600.0,39.0447,39.0447,38.9105,38.9478,17600.0
2008-10-20 14:55:00,52.23,52.43,52.18,52.43,29800.0,38.9552,39.1044,38.9179,39.1044,29800.0
2008-10-20 15:00:00,52.43,52.6,52.43,52.56,13900.0,39.1044,39.2312,39.1044,39.2013,13900.0
2008-10-20 15:05:00,52.5,52.5,52.22,52.41,42400.0,39.1566,39.1566,38.9478,39.0895,42400.0
2008-10-20 15:10:00,52.4,52.6,52.33,52.45,27600.0,39.082,39.2312,39.0298,39.1193,27600.0
2008-10-20 15:15:00,52.48,52.59,52.32,52.54,33500.0,39.1417,39.2237,39.0223,39.1864,33500.0
2008-10-20 15:20:00,52.56,52.59,52.45,52.51,15500.0,39.2013,39.2237,39.1193,39.1641,15500.0
2008-10-20 15:25:00,52.5,52.53,52.33,52.46,60200.0,39.1566,39.179,39.0298,39.1268,60200.0
2008-10-20 15:30:00,52.44,52.65,52.3,52.64,90400.0,39.1118,39.2685,39.0074,39.261,90400.0
2008-10-20 15:35:00,52.65,52.92,52.63,52.82,49200.0,39.2685,39.4698,39.2536,39.3953,49200.0
2008-10-20 15:40:00,52.84,52.87,52.64,52.72,71300.0,39.4102,39.4326,39.261,39.3207,71300.0
2008-10-20 15:45:00,52.74,52.82,52.69,52.8,157100.0,39.3356,39.3953,39.2983,39.3803,157100.0
2008-10-20 15:50:00,52.82,52.98,52.81,52.95,60900.0,39.3953,39.5146,39.3878,39.4922,60900.0
2008-10-20 15:55:00,52.96,53.33,52.95,53.31,18600.0,39.4997,39.7756,39.4922,39.7607,18600.0
2008-10-21 09:30:00,52.59,52.59,52.24,52.45,26800.0,39.2237,39.2237,38.9627,39.1193,26800.0
2008-10-21 09:35:00,52.53,52.64,52.32,52.51,11000.0,39.179,39.261,39.0223,39.1641,11000.0
2008-10-21 09:40:00,52.62,52.74,52.52,52.67,19000.0,39.2461,39.3356,39.1715,39.2834,19000.0
2008-10-21 09:45:00,52.74,52.74,52.53,52.61,18400.0,39.3356,39.3356,39.179,39.2386,18400.0
2008-10-21 09:50:00,52.57,52.59,52.4,52.58,15600.0,39.2088,39.2237,39.082,39.2163,15600.0
2008-10-21 09:55:00,52.59,52.63,52.42,52.63,9700.0,39.2237,39.2536,39.0969,39.2536,9700.0
2008-10-21 10:00:00,52.6,52.88,52.52,52.81,10600.0,39.2312,39.44,39.1715,39.3878,10600.0
2008-10-21 10:05:00,52.81,53.02,52.78,53.0,26300.0,39.3878,39.5444,39.3654,39.5295,26300.0
2008-10-21 10:10:00,53.02,53.12,52.87,52.91,19600.0,39.5444,39.619,39.4326,39.4624,19600.0
2008-10-21 10:15:00,52.95,53.26,52.95,53.18,31400.0,39.4922,39.7234,39.4922,39.6638,31400.0
2008-10-21 10:20:00,53.13,53.28,53.02,53.27,3300.0,39.6265,39.7383,39.5444,39.7309,3300.0
2008-10-21 10:25:00,53.26,53.26,53.03,53.05,8400.0,39.7234,39.7234,39.5519,39.5668,8400.0
2008-10-21 10:30:00,52.99,53.0,52.82,52.84,9300.0,39.5221,39.5295,39.3953,39.4102,9300.0
2008-10-21 10:35:00,52.84,52.96,52.84,52.9,5800.0,39.4102,39.4997,39.4102,39.4549,5800.0
2008-10-21 10:40:00,52.89,53.12,52.89,52.97,14200.0,39.4475,39.619,39.4475,39.5071,14200.0
2008-10-21 10:45:00,52.97,52.98,52.79,52.83,7600.0,39.5071,39.5146,39.3729,39.4027,7600.0
2008-10-21 10:50:00,52.85,52.91,52.71,52.78,23100.0,39.4176,39.4624,39.3132,39.3654,23100.0
2008-10-21 10:55:00,52.8,52.81,52.64,52.69,15600.0,39.3803,39.3878,39.261,39.2983,15600.0
2008-10-21 11:00:00,52.67,52.83,52.66,52.82,9900.0,39.2834,39.4027,39.2759,39.3953,9900.0
2008-10-21 11:05:00,52.81,52.86,52.66,52.72,18400.0,39.3878,39.4251,39.2759,39.3207,18400.0
2008-10-21 11:10:00,52.72,52.8,52.71,52.77,30700.0,39.3207,39.3803,39.3132,39.358,30700.0
2008-10-21 11:15:00,52.79,52.87,52.77,52.8,8300.0,39.3729,39.4326,39.358,39.3803,8300.0
2008-10-21 11:20:00,52.77,52.77,52.58,52.6,7600.0,39.358,39.358,39.2163,39.2312,7600.0
2008-10-21 11:25:00,52.6,52.69,52.6,52.65,7100.0,39.2312,39.2983,39.2312,39.2685,7100.0
2008-10-21 11:30:00,52.67,52.82,52.66,52.81,15700.0,39.2834,39.3953,39.2759,39.3878,15700.0
2008-10-21 11:35:00,52.79,52.79,52.64,52.72,37000.0,39.3729,39.3729,39.261,39.3207,37000.0
2008-10-21 11:40:00,52.71,52.83,52.62,52.66,62600.0,39.3132,39.4027,39.2461,39.2759,62600.0
2008-10-21 11:45:00,52.66,52.66,52.44,52.44,11700.0,39.2759,39.2759,39.1118,39.1118,11700.0
2008-10-21 11:50:00,52.36,52.36,52.25,52.32,13700.0,39.0522,39.0522,38.9701,39.0223,13700.0
2008-10-21 11:55:00,52.33,52.33,51.84,51.9,48000.0,39.0298,39.0298,38.6643,38.7091,48000.0
2008-10-21 12:00:00,51.84,52.07,51.75,52.04,37200.0,38.6643,38.8359,38.5972,38.8135,37200.0
2008-10-21 12:05:00,52.08,52.12,51.95,52.05,52300.0,38.8433,38.8732,38.7464,38.821,52300.0
2008-10-21 12:10:00,52.1,52.13,51.87,51.88,18000.0,38.8583,38.8806,38.6867,38.6942,18000.0
2008-10-21 12:15:00,51.88,51.9,51.75,51.84,30300.0,38.6942,38.7091,38.5972,38.6643,30300.0
2008-10-21 12:20:00,51.86,52.06,51.77,52.0,18800.0,38.6793,38.8284,38.6121,38.7837,18800.0
2008-10-21 12:25:00,52.0,52.05,51.91,52.0,12200.0,38.7837,38.821,38.7165,38.7837,12200.0
2008-10-21 12:30:00,52.0,52.1,51.93,52.08,8800.0,38.7837,38.8583,38.7315,38.8433,8800.0
2008-10-21 12:35:00,52.09,52.23,52.07,52.18,19500.0,38.8508,38.9552,38.8359,38.9179,19500.0
2008-10-21 12:40:00,52.19,52.2,52.04,52.08,16500.0,38.9254,38.9328,38.8135,38.8433,16500.0
2008-10-21 12:45:00,52.09,52.1,51.85,51.93,22500.0,38.8508,38.8583,38.6718,38.7315,22500.0
2008-10-21 12:50:00,51.95,52.0,51.76,51.8,19300.0,38.7464,38.7837,38.6047,38.6345,19300.0
2008-10-21 12:55:00,51.8,51.92,51.63,51.63,30100.0,38.6345,38.724,38.5077,38.5077,30100.0
2008-10-21 13:00:00,51.6,51.79,51.6,51.75,29400.0,38.4853,38.627,38.4853,38.5972,29400.0
2008-10-21 13:05:00,51.76,52.0,51.75,51.89,37400.0,38.6047,38.7837,38.5972,38.7016,37400.0
2008-10-21 13:10:00,51.91,51.96,51.83,51.86,13800.0,38.7165,38.7538,38.6569,38.6793,13800.0
2008-10-21 13:15:00,51.86,52.03,51.86,51.96,7600.0,38.6793,38.806,38.6793,38.7538,7600.0
2008-10-21 13:20:00,51.95,52.35,51.95,52.16,23800.0,38.7464,39.0447,38.7464,38.903,23800.0
2008-10-21 13:25:00,52.16,52.26,52.11,52.14,17800.0,38.903,38.9776,38.8657,38.8881,17800.0
2008-10-21 13:30:00,52.12,52.2,52.01,52.18,28100.0,38.8732,38.9328,38.7911,38.9179,28100.0
2008-10-21 13:35:00,52.17,52.38,52.17,52.34,19800.0,38.9105,39.0671,38.9105,39.0373,19800.0
2008-10-21 13:40:00,52.36,52.42,52.21,52.22,12200.0,39.0522,39.0969,38.9403,38.9478,12200.0
2008-10-21 13:45:00,52.24,52.26,52.16,52.25,6000.0,38.9627,38.9776,38.903,38.9701,6000.0
2008-10-21 13:50:00,52.2,52.25,52.12,52.16,23700.0,38.9328,38.9701,38.8732,38.903,23700.0
2008-10-21 13:55:00,52.15,52.18,52.0,52.15,31800.0,38.8955,38.9179,38.7837,38.8955,31800.0
2008-10-21 14:00:00,52.19,52.37,52.18,52.3,17800.0,38.9254,39.0596,38.9179,39.0074,17800.0
2008-10-21 14:05:00,52.35,52.36,52.14,52.18,15000.0,39.0447,39.0522,38.8881,38.9179,15000.0
2008-10-21 14:10:00,52.2,52.39,52.18,52.28,11700.0,38.9328,39.0746,38.9179,38.9925,11700.0
2008-10-21 14:15:00,52.31,52.63,52.31,52.57,31000.0,39.0149,39.2536,39.0149,39.2088,31000.0
2008-10-21 14:20:00,52.6,52.71,52.6,52.64,38800.0,39.2312,39.3132,39.2312,39.261,38800.0
2008-10-21 14:25:00,52.64,52.83,52.57,52.82,28400.0,39.261,39.4027,39.2088,39.3953,28400.0
2008-10-21 14:30:00,52.85,52.94,52.71,52.71,35400.0,39.4176,39.4848,39.3132,39.3132,35400.0
2008-10-21 14:35:00,52.71,52.83,52.68,52.83,10800.0,39.3132,39.4027,39.2908,39.4027,10800.0
2008-10-21 14:40:00,52.86,53.04,52.85,52.98,14100.0,39.4251,39.5593,39.4176,39.5146,14100.0
2008-10-21 14:45:00,52.99,53.2,52.9,52.92,33300.0,39.5221,39.6787,39.4549,39.4698,33300.0
2008-10-21 14:50:00,52.89,52.93,52.78,52.88,50000.0,39.4475,39.4773,39.3654,39.44,50000.0
2008-10-21 14:55:00,52.9,52.94,52.75,52.83,11800.0,39.4549,39.4848,39.3431,39.4027,11800.0
2008-10-21 15:00:00,52.86,53.15,52.85,53.15,13500.0,39.4251,39.6414,39.4176,39.6414,13500.0
2008-10-21 15:05:00,53.16,53.16,52.8,52.87,14100.0,39.6488,39.6488,39.3803,39.4326,14100.0
2008-10-21 15:10:00,52.85,52.95,52.85,52.92,12000.0,39.4176,39.4922,39.4176,39.4698,12000.0
2008-10-21 15:15:00,52.91,52.91,52.5,52.52,23300.0,39.4624,39.4624,39.1566,39.1715,23300.0
2008-10-21 15:20:00,52.52,52.58,52.24,52.37,31700.0,39.1715,39.2163,38.9627,39.0596,31700.0
2008-10-21 15:25:00,52.34,52.46,52.25,52.28,47900.0,39.0373,39.1268,38.9701,38.9925,47900.0
2008-10-21 15:30:00,52.25,52.35,51.94,52.08,144900.0,38.9701,39.0447,38.7389,38.8433,144900.0
2008-10-21 15:35:00,52.06,52.17,52.0,52.06,46900.0,38.8284,38.9105,38.7837,38.8284,46900.0
2008-10-21 15:40:00,52.05,52.31,51.97,51.97,98500.0,38.821,39.0149,38.7613,38.7613,98500.0
2008-10-21 15:45:00,51.95,51.98,51.52,51.63,74400.0,38.7464,38.7688,38.4257,38.5077,74400.0
2008-10-21 15:50:00,51.65,51.91,51.65,51.88,52700.0,38.5226,38.7165,38.5226,38.6942,52700.0
2008-10-21 15:55:00,51.86,51.88,51.63,51.64,48800.0,38.6793,38.6942,38.5077,38.5152,48800.0
2008-10-21 16:00:00,51.69,52.3,51.65,52.3,362400.0,38.5525,39.0074,38.5226,39.0074,362400.0
2008-10-21 16:05:00,52.3,52.3,52.3,52.3,0.0,39.0074,39.0074,39.0074,39.0074,0.0
2008-10-21 16:10:00,52.3,52.3,52.3,52.3,0.0,39.0074,39.0074,39.0074,39.0074,0.0
2008-10-22 09:30:00,50.32,50.54,50.31,50.54,19800.0,37.5307,37.6947,37.5232,37.6947,19800.0
2008-10-22 09:35:00,50.55,50.56,50.13,50.15,14900.0,37.7022,37.7097,37.389,37.4039,14900.0
2008-10-22 09:40:00,50.23,50.33,50.09,50.33,20700.0,37.4635,37.5381,37.3591,37.5381,20700.0
2008-10-22 09:45:00,50.32,50.4,50.21,50.21,9400.0,37.5307,37.5903,37.4486,37.4486,9400.0
2008-10-22 09:50:00,50.23,50.23,49.74,49.82,14500.0,37.4635,37.4635,37.0981,37.1577,14500.0
2008-10-22 09:55:00,49.95,50.02,49.69,49.74,16500.0,37.2547,37.3069,37.0608,37.0981,16500.0
2008-10-22 10:00:00,49.69,49.88,49.4,49.42,43300.0,37.0608,37.2025,36.8445,36.8594,43300.0
2008-10-22 10:05:00,49.4,49.72,49.39,49.53,18300.0,36.8445,37.0832,36.837,36.9414,18300.0
2008-10-22 10:10:00,49.61,49.84,49.55,49.83,31900.0,37.0011,37.1727,36.9564,37.1652,31900.0
2008-10-22 10:15:00,49.84,50.02,49.72,49.9,20300.0,37.1727,37.3069,37.0832,37.2174,20300.0
2008-10-22 10:20:00,49.97,50.03,49.71,49.77,16100.0,37.2696,37.3144,37.0757,37.1205,16100.0
2008-10-22 10:25:00,49.67,49.71,49.53,49.66,39700.0,37.0459,37.0757,36.9414,37.0384,39700.0
2008-10-22 10:30:00,49.66,49.83,49.66,49.81,15200.0,37.0384,37.1652,37.0384,37.1503,15200.0
2008-10-22 10:35:00,49.75,50.0,49.65,49.9,29100.0,37.1055,37.292,37.0309,37.2174,29100.0
2008-10-22 10:40:00,49.93,50.11,49.92,49.99,14200.0,37.2398,37.374,37.2323,37.2845,14200.0
2008-10-22 10:45:00,49.95,50.25,49.85,50.21,20900.0,37.2547,37.4785,37.1801,37.4486,20900.0
2008-10-22 10:50:00,50.25,50.25,50.07,50.25,33700.0,37.4785,37.4785,37.3442,37.4785,33700.0
2008-10-22 10:55:00,50.25,50.32,50.13,50.24,46200.0,37.4785,37.5307,37.389,37.471,46200.0
2008-10-22 11:00:00,50.25,50.25,49.94,50.1,13700.0,37.4785,37.4785,37.2472,37.3666,13700.0
2008-10-22 11:05:00,50.08,50.08,49.8,49.92,4400.0,37.3517,37.3517,37.1428,37.2323,4400.0
2008-10-22 11:10:00,49.95,50.15,49.91,50.03,25700.0,37.2547,37.4039,37.2249,37.3144,25700.0
2008-10-22 11:15:00,50.0,50.17,49.95,50.09,21500.0,37.292,37.4188,37.2547,37.3591,21500.0
2008-10-22 11:20:00,50.07,50.1,49.83,50.02,17800.0,37.3442,37.3666,37.1652,37.3069,17800.0
2008-10-22 11:25:00,50.01,50.01,49.75,49.84,24500.0,37.2995,37.2995,37.1055,37.1727,24500.0
2008-10-22 11:30:00,49.81,50.02,49.8,49.94,6800.0,37.1503,37.3069,37.1428,37.2472,6800.0
2008-10-22 11:35:00,49.88,49.92,49.64,49.78,15700.0,37.2025,37.2323,37.0235,37.1279,15700.0
2008-10-22 11:40:00,49.76,50.13,49.75,50.04,18600.0,37.113,37.389,37.1055,37.3218,18600.0
2008-10-22 11:45:00,50.05,50.22,50.04,50.13,18500.0,37.3293,37.4561,37.3218,37.389,18500.0
2008-10-22 11:50:00,50.1,50.15,49.96,49.96,7500.0,37.3666,37.4039,37.2622,37.2622,7500.0
2008-10-22 11:55:00,49.94,50.07,49.89,49.98,13200.0,37.2472,37.3442,37.21,37.2771,13200.0
2008-10-22 12:00:00,49.99,50.03,49.91,49.92,4900.0,37.2845,37.3144,37.2249,37.2323,4900.0
2008-10-22 12:05:00,49.91,50.06,49.91,50.03,9500.0,37.2249,37.3367,37.2249,37.3144,9500.0
2008-10-22 12:10:00,49.99,50.0,49.85,49.89,10600.0,37.2845,37.292,37.1801,37.21,10600.0
2008-10-22 12:15:00,49.87,50.1,49.87,50.08,52400.0,37.195,37.3666,37.195,37.3517,52400.0
2008-10-22 12:20:00,50.08,50.29,50.08,50.29,22100.0,37.3517,37.5083,37.3517,37.5083,22100.0
2008-10-22 12:25:00,50.28,50.4,50.19,50.23,22800.0,37.5008,37.5903,37.4337,37.4635,22800.0
2008-10-22 12:30:00,50.22,50.23,50.12,50.19,20800.0,37.4561,37.4635,37.3815,37.4337,20800.0
2008-10-22 12:35:00,50.19,50.21,50.1,50.18,23200.0,37.4337,37.4486,37.3666,37.4262,23200.0
2008-10-22 12:40:00,50.15,50.16,50.06,50.12,11800.0,37.4039,37.4113,37.3367,37.3815,11800.0
2008-10-22 12:45:00,50.13,50.18,49.93,49.99,16300.0,37.389,37.4262,37.2398,37.2845,16300.0
2008-10-22 12:50:00,50.0,50.11,49.97,50.09,11500.0,37.292,37.374,37.2696,37.3591,11500.0
2008-10-22 12:55:00,50.08,50.1,49.96,49.97,7900.0,37.3517,37.3666,37.2622,37.2696,7900.0
2008-10-22 13:00:00,49.91,49.95,49.68,49.78,19900.0,37.2249,37.2547,37.0533,37.1279,19900.0
2008-10-22 13:05:00,49.79,49.88,49.79,49.86,4400.0,37.1354,37.2025,37.1354,37.1876,4400.0
2008-10-22 13:10:00,49.82,49.83,49.61,49.65,10900.0,37.1577,37.1652,37.0011,37.0309,10900.0
2008-10-22 13:15:00,49.67,49.68,49.45,49.62,4900.0,37.0459,37.0533,36.8818,37.0086,4900.0
2008-10-22 13:20:00,49.61,49.64,49.44,49.44,4800.0,37.0011,37.0235,36.8743,36.8743,4800.0
2008-10-22 13:25:00,49.4,49.55,49.31,49.49,131200.0,36.8445,36.9564,36.7774,36.9116,131200.0
2008-10-22 13:30:00,49.49,49.53,49.2,49.21,20800.0,36.9116,36.9414,36.6953,36.7028,20800.0
2008-10-22 13:35:00,49.22,49.27,49.11,49.27,12700.0,36.7102,36.7475,36.6282,36.7475,12700.0
2008-10-22 13:40:00,49.18,49.46,49.13,49.14,26600.0,36.6804,36.8892,36.6431,36.6506,26600.0
2008-10-22 13:45:00,49.17,49.46,49.17,49.46,19600.0,36.6729,36.8892,36.6729,36.8892,19600.0
2008-10-22 13:50:00,49.47,49.47,49.21,49.4,33800.0,36.8967,36.8967,36.7028,36.8445,33800.0
2008-10-22 13:55:00,49.41,49.53,49.28,49.46,29500.0,36.8519,36.9414,36.755,36.8892,29500.0
2008-10-22 14:00:00,49.49,49.52,49.36,49.37,10800.0,36.9116,36.934,36.8147,36.8221,10800.0
2008-10-22 14:05:00,49.4,49.47,49.27,49.27,10200.0,36.8445,36.8967,36.7475,36.7475,10200.0
2008-10-22 14:10:00,49.24,49.27,49.15,49.27,6600.0,36.7252,36.7475,36.658,36.7475,6600.0
2008-10-22 14:15:00,49.29,49.38,49.22,49.36,12200.0,36.7624,36.8296,36.7102,36.8147,12200.0
2008-10-22 14:20:00,49.36,49.61,49.34,49.6,14900.0,36.8147,37.0011,36.7997,36.9937,14900.0
2008-10-22 14:25:00,49.54,49.59,49.44,49.55,22100.0,36.9489,36.9862,36.8743,36.9564,22100.0
2008-10-22 14:30:00,49.56,49.56,49.24,49.31,19200.0,36.9638,36.9638,36.7252,36.7774,19200.0
2008-10-22 14:35:00,49.23,49.31,49.17,49.17,10600.0,36.7177,36.7774,36.6729,36.6729,10600.0
2008-10-22 14:40:00,49.19,49.19,48.93,49.01,18600.0,36.6879,36.6879,36.4939,36.5536,18600.0
2008-10-22 14:45:00,48.96,49.17,48.96,49.07,18500.0,36.5163,36.6729,36.5163,36.5984,18500.0
2008-10-22 14:50:00,49.08,49.08,48.9,48.93,12400.0,36.6058,36.6058,36.4716,36.4939,12400.0
2008-10-22 14:55:00,48.9,49.13,48.86,49.12,20400.0,36.4716,36.6431,36.4417,36.6357,20400.0
2008-10-22 15:00:00,49.13,49.23,49.06,49.11,10000.0,36.6431,36.7177,36.5909,36.6282,10000.0
2008-10-22 15:05:00,49.05,49.12,48.96,49.12,23500.0,36.5834,36.6357,36.5163,36.6357,23500.0
2008-10-22 15:10:00,49.14,49.2,48.82,48.82,148300.0,36.6506,36.6953,36.4119,36.4119,148300.0
2008-10-22 15:15:00,48.83,48.91,48.62,48.63,23300.0,36.4194,36.479,36.2627,36.2702,23300.0
2008-10-22 15:20:00,48.6,48.69,48.56,48.63,72800.0,36.2478,36.3149,36.218,36.2702,72800.0
2008-10-22 15:25:00,48.64,48.84,48.5,48.54,30900.0,36.2777,36.4268,36.1732,36.2031,30900.0
2008-10-22 15:30:00,48.5,48.51,48.15,48.15,68800.0,36.1732,36.1807,35.9122,35.9122,68800.0
2008-10-22 15:35:00,48.17,48.26,47.86,47.89,122300.0,35.9271,35.9942,35.6959,35.7183,122300.0
2008-10-22 15:40:00,47.81,47.82,47.36,47.65,75300.0,35.6586,35.6661,35.323,35.5393,75300.0
2008-10-22 15:45:00,47.53,48.2,47.48,48.09,108400.0,35.4498,35.9495,35.4125,35.8674,108400.0
2008-10-22 15:50:00,48.15,48.77,48.06,48.65,138000.0,35.9122,36.3746,35.8451,36.2851,138000.0
2008-10-22 15:55:00,48.67,48.77,48.29,48.69,99900.0,36.3,36.3746,36.0166,36.3149,99900.0
2008-10-22 16:00:00,48.47,48.83,48.47,48.83,73800.0,36.1509,36.4194,36.1509,36.4194,73800.0
2008-10-22 16:05:00,48.83,48.83,48.83,48.83,0.0,36.4194,36.4194,36.4194,36.4194,0.0
2008-10-22 16:10:00,48.83,48.83,48.83,48.83,0.0,36.4194,36.4194,36.4194,36.4194,0.0
2008-10-23 09:30:00,48.88,49.09,48.85,49.09,37400.0,36.4567,36.6133,36.4343,36.6133,37400.0
2008-10-23 09:35:00,49.08,49.27,48.75,48.75,51800.0,36.6058,36.7475,36.3597,36.3597,51800.0
2008-10-23 09:40:00,48.75,49.01,48.3,48.42,37100.0,36.3597,36.5536,36.0241,36.1136,37100.0
2008-10-23 09:45:00,48.41,48.43,48.03,48.03,31100.0,36.1061,36.121,35.8227,35.8227,31100.0
2008-10-23 09:50:00,47.99,48.21,47.78,48.16,20800.0,35.7929,35.9569,35.6362,35.9196,20800.0
2008-10-23 09:55:00,48.14,48.49,48.14,48.49,24500.0,35.9047,36.1658,35.9047,36.1658,24500.0
2008-10-23 10:00:00,48.47,48.82,48.38,48.47,31600.0,36.1509,36.4119,36.0837,36.1509,31600.0
2008-10-23 10:05:00,48.44,48.87,48.42,48.63,14800.0,36.1285,36.4492,36.1136,36.2702,14800.0
2008-10-23 10:10:00,48.69,49.0,48.61,48.86,45000.0,36.3149,36.5462,36.2553,36.4417,45000.0
2008-10-23 10:15:00,48.82,48.82,48.55,48.65,9200.0,36.4119,36.4119,36.2105,36.2851,9200.0
2008-10-23 10:20:00,48.68,48.89,48.56,48.79,23100.0,36.3075,36.4641,36.218,36.3895,23100.0
2008-10-23 10:25:00,48.76,48.77,48.31,48.46,12600.0,36.3672,36.3746,36.0315,36.1434,12600.0
2008-10-23 10:30:00,48.51,48.78,48.35,48.74,17300.0,36.1807,36.3821,36.0614,36.3522,17300.0
2008-10-23 10:35:00,48.78,48.82,48.53,48.69,15800.0,36.3821,36.4119,36.1956,36.3149,15800.0
2008-10-23 10:40:00,48.68,49.48,48.68,49.48,19700.0,36.3075,36.9042,36.3075,36.9042,19700.0
2008-10-23 10:45:00,49.48,49.61,49.2,49.2,12700.0,36.9042,37.0011,36.6953,36.6953,12700.0
2008-10-23 10:50:00,49.24,49.44,49.21,49.4,14100.0,36.7252,36.8743,36.7028,36.8445,14100.0
2008-10-23 10:55:00,49.39,49.74,49.28,49.68,34600.0,36.837,37.0981,36.755,37.0533,34600.0
2008-10-23 11:00:00,49.68,49.82,49.49,49.52,8900.0,37.0533,37.1577,36.9116,36.934,8900.0
2008-10-23 11:05:00,49.4,49.51,49.28,49.43,11100.0,36.8445,36.9265,36.755,36.8669,11100.0
2008-10-23 11:10:00,49.42,49.58,49.34,49.34,9800.0,36.8594,36.9787,36.7997,36.7997,9800.0
2008-10-23 11:15:00,49.36,49.49,49.14,49.17,9400.0,36.8147,36.9116,36.6506,36.6729,9400.0
2008-10-23 11:20:00,49.22,49.32,49.17,49.23,26400.0,36.7102,36.7848,36.6729,36.7177,26400.0
2008-10-23 11:25:00,49.26,49.26,49.09,49.14,4300.0,36.7401,36.7401,36.6133,36.6506,4300.0
2008-10-23 11:30:00,49.18,49.33,49.15,49.2,9700.0,36.6804,36.7923,36.658,36.6953,9700.0
2008-10-23 11:35:00,49.27,49.51,49.12,49.48,17700.0,36.7475,36.9265,36.6357,36.9042,17700.0
2008-10-23 11:40:00,49.49,49.49,49.1,49.1,21300.0,36.9116,36.9116,36.6207,36.6207,21300.0
2008-10-23 11:45:00,49.03,49.25,49.0,49.19,15700.0,36.5685,36.7326,36.5462,36.6879,15700.0
2008-10-23 11:50:00,49.18,49.35,49.18,49.25,8100.0,36.6804,36.8072,36.6804,36.7326,8100.0
2008-10-23 11:55:00,49.19,49.3,49.18,49.28,12600.0,36.6879,36.7699,36.6804,36.755,12600.0
2008-10-23 12:00:00,49.28,49.28,48.88,48.89,30100.0,36.755,36.755,36.4567,36.4641,30100.0
2008-10-23 12:05:00,48.92,48.94,48.77,48.78,24400.0,36.4865,36.5014,36.3746,36.3821,24400.0
2008-10-23 12:10:00,48.71,48.83,48.71,48.73,9700.0,36.3299,36.4194,36.3299,36.3448,9700.0
2008-10-23 12:15:00,48.76,48.82,48.38,48.41,19400.0,36.3672,36.4119,36.0837,36.1061,19400.0
2008-10-23 12:20:00,48.36,48.45,48.23,48.23,8900.0,36.0688,36.1359,35.9719,35.9719,8900.0
2008-10-23 12:25:00,48.24,48.26,47.94,48.04,15400.0,35.9793,35.9942,35.7556,35.8301,15400.0
2008-10-23 12:30:00,47.98,48.19,47.94,48.04,8300.0,35.7854,35.942,35.7556,35.8301,8300.0
2008-10-23 12:35:00,48.11,48.23,47.85,47.96,9300.0,35.8824,35.9719,35.6884,35.7705,9300.0
2008-10-23 12:40:00,47.84,47.96,47.69,47.96,25600.0,35.681,35.7705,35.5691,35.7705,25600.0
2008-10-23 12:45:00,48.02,48.24,47.92,47.98,40000.0,35.8152,35.9793,35.7406,35.7854,40000.0
2008-10-23 12:50:00,47.98,48.13,47.89,47.98,13000.0,35.7854,35.8973,35.7183,35.7854,13000.0
2008-10-23 12:55:00,47.91,47.91,47.58,47.72,78300.0,35.7332,35.7332,35.4871,35.5915,78300.0
2008-10-23 13:00:00,47.58,47.78,47.39,47.52,27800.0,35.4871,35.6362,35.3454,35.4423,27800.0
2008-10-23 13:05:00,47.39,47.75,47.33,47.68,42500.0,35.3454,35.6139,35.3006,35.5616,42500.0
2008-10-23 13:10:00,47.65,47.79,47.58,47.71,18500.0,35.5393,35.6437,35.4871,35.584,18500.0
2008-10-23 13:15:00,47.72,48.06,47.71,47.95,21500.0,35.5915,35.8451,35.584,35.763,21500.0
2008-10-23 13:20:00,47.87,47.9,47.66,47.68,13700.0,35.7034,35.7257,35.5467,35.5616,13700.0
2008-10-23 13:25:00,47.67,47.78,47.46,47.46,27500.0,35.5542,35.6362,35.3976,35.3976,27500.0
2008-10-23 13:30:00,47.44,47.61,47.17,47.17,65600.0,35.3826,35.5094,35.1813,35.1813,65600.0
2008-10-23 13:35:00,47.17,47.7,47.17,47.44,52700.0,35.1813,35.5766,35.1813,35.3826,52700.0
2008-10-23 13:40:00,47.45,47.77,47.43,47.6,38400.0,35.3901,35.6288,35.3752,35.502,38400.0
2008-10-23 13:45:00,47.56,47.67,47.35,47.38,35800.0,35.4721,35.5542,35.3155,35.3379,35800.0
2008-10-23 13:50:00,47.39,47.42,47.13,47.39,50300.0,35.3454,35.3677,35.1514,35.3454,50300.0
2008-10-23 13:55:00,47.36,47.51,47.26,47.4,39100.0,35.323,35.4349,35.2484,35.3528,39100.0
2008-10-23 14:00:00,47.37,47.37,46.73,46.79,85500.0,35.3304,35.3304,34.8531,34.8978,85500.0
2008-10-23 14:05:00,46.8,47.08,46.79,46.95,116000.0,34.9053,35.1141,34.8978,35.0172,116000.0
2008-10-23 14:10:00,46.95,47.0,46.58,46.68,62000.0,35.0172,35.0545,34.7412,34.8158,62000.0
2008-10-23 14:15:00,46.72,46.87,46.46,46.48,196800.0,34.8456,34.9575,34.6517,34.6666,196800.0
2008-10-23 14:20:00,46.48,46.59,46.29,46.55,110400.0,34.6666,34.7487,34.5249,34.7188,110400.0
2008-10-23 14:25:00,46.56,46.95,46.55,46.86,73400.0,34.7263,35.0172,34.7188,34.9501,73400.0
2008-10-23 14:30:00,46.88,47.29,46.69,47.07,48000.0,34.965,35.2708,34.8233,35.1067,48000.0
2008-10-23 14:35:00,47.09,47.49,46.96,47.49,75800.0,35.1216,35.4199,35.0246,35.4199,75800.0
2008-10-23 14:40:00,47.52,47.53,47.03,47.17,62300.0,35.4423,35.4498,35.0768,35.1813,62300.0
2008-10-23 14:45:00,47.19,47.38,46.66,46.68,72000.0,35.1962,35.3379,34.8009,34.8158,72000.0
2008-10-23 14:50:00,46.7,46.98,46.6,46.7,47900.0,34.8307,35.0396,34.7561,34.8307,47900.0
2008-10-23 14:55:00,46.7,46.85,46.42,46.85,81800.0,34.8307,34.9426,34.6219,34.9426,81800.0
2008-10-23 15:00:00,46.85,47.19,46.57,47.06,66100.0,34.9426,35.1962,34.7338,35.0992,66100.0
2008-10-23 15:05:00,47.03,47.83,46.93,47.79,116300.0,35.0768,35.6735,35.0023,35.6437,116300.0
2008-10-23 15:10:00,47.77,48.18,47.74,48.04,146200.0,35.6288,35.9346,35.6064,35.8301,146200.0
2008-10-23 15:15:00,48.02,48.02,47.46,47.51,395800.0,35.8152,35.8152,35.3976,35.4349,395800.0
2008-10-23 15:20:00,47.53,48.12,47.39,47.94,147000.0,35.4498,35.8898,35.3454,35.7556,147000.0
2008-10-23 15:25:00,47.94,47.96,47.65,47.77,97000.0,35.7556,35.7705,35.5393,35.6288,97000.0
2008-10-23 15:30:00,47.73,47.88,47.18,47.44,148400.0,35.5989,35.7108,35.1887,35.3826,148400.0
2008-10-23 15:35:00,47.5,47.8,47.26,47.26,130100.0,35.4274,35.6511,35.2484,35.2484,130100.0
2008-10-23 15:40:00,47.29,48.26,47.19,48.23,155300.0,35.2708,35.9942,35.1962,35.9719,155300.0
2008-10-23 15:45:00,48.29,48.92,48.23,48.9,181300.0,36.0166,36.4865,35.9719,36.4716,181300.0
2008-10-23 15:50:00,48.9,48.96,48.41,48.43,81600.0,36.4716,36.5163,36.1061,36.121,81600.0
2008-10-23 15:55:00,48.43,49.12,48.41,49.01,38900.0,36.121,36.6357,36.1061,36.5536,38900.0
2008-10-24 09:30:00,45.5,45.97,45.3,45.86,6700.0,33.9357,34.2863,33.7865,34.2042,6700.0
2008-10-24 09:35:00,45.94,46.53,45.7,46.12,23200.0,34.2639,34.7039,34.0849,34.3981,23200.0
2008-10-24 09:40:00,46.22,46.23,45.9,46.0,37400.0,34.4727,34.4802,34.234,34.3086,37400.0
2008-10-24 09:45:00,45.87,46.4,45.87,46.4,13100.0,34.2117,34.607,34.2117,34.607,13100.0
2008-10-24 09:50:00,46.58,46.91,46.38,46.85,100100.0,34.7412,34.9873,34.5921,34.9426,100100.0
2008-10-24 09:55:00,46.85,47.21,46.67,46.93,43500.0,34.9426,35.2111,34.8083,35.0023,43500.0
2008-10-24 10:00:00,47.0,47.37,46.88,46.94,33000.0,35.0545,35.3304,34.965,35.0097,33000.0
2008-10-24 10:05:00,46.93,47.01,46.54,46.68,31200.0,35.0023,35.0619,34.7114,34.8158,31200.0
2008-10-24 10:10:00,46.65,46.65,46.33,46.56,7000.0,34.7934,34.7934,34.5548,34.7263,7000.0
2008-10-24 10:15:00,46.55,46.77,46.45,46.69,70300.0,34.7188,34.8829,34.6443,34.8233,70300.0
2008-10-24 10:20:00,46.69,46.9,46.4,46.43,26900.0,34.8233,34.9799,34.607,34.6293,26900.0
2008-10-24 10:25:00,46.28,46.51,46.16,46.48,19400.0,34.5175,34.689,34.428,34.6666,19400.0
2008-10-24 10:30:00,46.47,46.65,46.3,46.46,12600.0,34.6592,34.7934,34.5324,34.6517,12600.0
2008-10-24 10:35:00,46.59,46.72,46.46,46.54,12200.0,34.7487,34.8456,34.6517,34.7114,12200.0
2008-10-24 10:40:00,46.54,46.79,46.39,46.79,8800.0,34.7114,34.8978,34.5995,34.8978,8800.0
2008-10-24 10:45:00,46.86,46.86,46.65,46.68,16900.0,34.9501,34.9501,34.7934,34.8158,16900.0
2008-10-24 10:50:00,46.82,47.09,46.82,47.0,14800.0,34.9202,35.1216,34.9202,35.0545,14800.0
2008-10-24 10:55:00,47.04,47.19,46.85,47.0,27300.0,35.0843,35.1962,34.9426,35.0545,27300.0
2008-10-24 11:00:00,47.02,47.27,47.01,47.01,16500.0,35.0694,35.2559,35.0619,35.0619,16500.0
2008-10-24 11:05:00,47.02,47.19,46.95,46.98,8600.0,35.0694,35.1962,35.0172,35.0396,8600.0
2008-10-24 11:10:00,46.96,46.98,46.81,46.81,4200.0,35.0246,35.0396,34.9128,34.9128,4200.0
2008-10-24 11:15:00,46.98,47.06,46.83,47.06,4700.0,35.0396,35.0992,34.9277,35.0992,4700.0
2008-10-24 11:20:00,47.05,47.67,47.02,47.48,23500.0,35.0918,35.5542,35.0694,35.4125,23500.0
2008-10-24 11:25:00,47.54,47.57,47.33,47.51,33000.0,35.4572,35.4796,35.3006,35.4349,33000.0
2008-10-24 11:30:00,47.55,47.68,47.27,47.31,22100.0,35.4647,35.5616,35.2559,35.2857,22100.0
2008-10-24 11:35:00,47.32,47.94,47.32,47.89,23300.0,35.2931,35.7556,35.2931,35.7183,23300.0
2008-10-24 11:40:00,47.9,47.9,47.58,47.84,37200.0,35.7257,35.7257,35.4871,35.681,37200.0
2008-10-24 11:45:00,47.82,47.84,47.57,47.66,14000.0,35.6661,35.681,35.4796,35.5467,14000.0
2008-10-24 11:50:00,47.62,47.63,47.31,47.39,18100.0,35.5169,35.5244,35.2857,35.3454,18100.0
2008-10-24 11:55:00,47.39,47.57,47.39,47.44,17200.0,35.3454,35.4796,35.3454,35.3826,17200.0
2008-10-24 12:00:00,47.43,47.43,47.15,47.38,19400.0,35.3752,35.3752,35.1663,35.3379,19400.0
2008-10-24 12:05:00,47.42,47.56,47.31,47.52,26700.0,35.3677,35.4721,35.2857,35.4423,26700.0
2008-10-24 12:10:00,47.51,47.68,47.41,47.6,30700.0,35.4349,35.5616,35.3603,35.502,30700.0
2008-10-24 12:15:00,47.57,47.57,47.35,47.42,25400.0,35.4796,35.4796,35.3155,35.3677,25400.0
2008-10-24 12:20:00,47.42,47.54,47.15,47.15,55800.0,35.3677,35.4572,35.1663,35.1663,55800.0
2008-10-24 12:25:00,47.14,47.25,47.0,47.0,35600.0,35.1589,35.2409,35.0545,35.0545,35600.0
2008-10-24 12:30:00,47.0,47.12,46.95,46.98,45800.0,35.0545,35.144,35.0172,35.0396,45800.0
2008-10-24 12:35:00,46.99,47.17,46.97,47.08,57800.0,35.047,35.1813,35.0321,35.1141,57800.0
2008-10-24 12:40:00,47.05,47.13,46.85,46.85,49700.0,35.0918,35.1514,34.9426,34.9426,49700.0
2008-10-24 12:45:00,46.85,46.97,46.77,46.84,46000.0,34.9426,35.0321,34.8829,34.9351,46000.0
2008-10-24 12:50:00,46.89,47.12,46.87,47.02,25900.0,34.9724,35.144,34.9575,35.0694,25900.0
2008-10-24 12:55:00,47.05,47.22,46.97,47.04,42100.0,35.0918,35.2186,35.0321,35.0843,42100.0
2008-10-24 13:00:00,47.04,47.21,47.04,47.07,26100.0,35.0843,35.2111,35.0843,35.1067,26100.0
2008-10-24 13:05:00,47.1,47.26,47.08,47.15,39100.0,35.1291,35.2484,35.1141,35.1663,39100.0
2008-10-24 13:10:00,47.17,47.26,47.1,47.21,50600.0,35.1813,35.2484,35.1291,35.2111,50600.0
2008-10-24 13:15:00,47.16,47.62,47.1,47.53,40000.0,35.1738,35.5169,35.1291,35.4498,40000.0
2008-10-24 13:20:00,47.53,47.64,47.42,47.44,20500.0,35.4498,35.5318,35.3677,35.3826,20500.0
2008-10-24 13:25:00,47.43,47.47,47.23,47.29,37100.0,35.3752,35.405,35.226,35.2708,37100.0
2008-10-24 13:30:00,47.27,47.27,46.96,47.01,20300.0,35.2559,35.2559,35.0246,35.0619,20300.0
2008-10-24 13:35:00,47.11,47.14,46.91,46.92,32800.0,35.1365,35.1589,34.9873,34.9948,32800.0
2008-10-24 13:40:00,46.91,47.07,46.87,46.97,56200.0,34.9873,35.1067,34.9575,35.0321,56200.0
2008-10-24 13:45:00,46.98,46.99,46.57,46.57,74400.0,35.0396,35.047,34.7338,34.7338,74400.0
2008-10-24 13:50:00,46.58,46.83,46.57,46.66,37700.0,34.7412,34.9277,34.7338,34.8009,37700.0
2008-10-24 13:55:00,46.68,46.89,46.51,46.51,65000.0,34.8158,34.9724,34.689,34.689,65000.0
2008-10-24 14:00:00,46.5,46.66,46.44,46.51,82100.0,34.6816,34.8009,34.6368,34.689,82100.0
2008-10-24 14:05:00,46.53,46.63,46.34,46.62,40300.0,34.7039,34.7785,34.5622,34.7711,40300.0
2008-10-24 14:10:00,46.61,46.95,46.6,46.72,104600.0,34.7636,35.0172,34.7561,34.8456,104600.0
2008-10-24 14:15:00,46.73,47.06,46.68,47.03,71200.0,34.8531,35.0992,34.8158,35.0768,71200.0
2008-10-24 14:20:00,47.01,47.02,46.73,46.82,41000.0,35.0619,35.0694,34.8531,34.9202,41000.0
2008-10-24 14:25:00,46.82,46.93,46.61,46.83,21100.0,34.9202,35.0023,34.7636,34.9277,21100.0
2008-10-24 14:30:00,46.82,47.42,46.82,47.3,74600.0,34.9202,35.3677,34.9202,35.2782,74600.0
2008-10-24 14:35:00,47.28,47.33,47.11,47.29,29700.0,35.2633,35.3006,35.1365,35.2708,29700.0
2008-10-24 14:40:00,47.26,47.64,47.21,47.27,43800.0,35.2484,35.5318,35.2111,35.2559,43800.0
2008-10-24 14:45:00,47.32,47.32,46.89,47.01,34000.0,35.2931,35.2931,34.9724,35.0619,34000.0
2008-10-24 14:50:00,47.04,47.29,46.98,47.22,24400.0,35.0843,35.2708,35.0396,35.2186,24400.0
2008-10-24 14:55:00,47.34,47.88,47.28,47.77,61700.0,35.3081,35.7108,35.2633,35.6288,61700.0
2008-10-24 15:00:00,47.78,48.34,47.73,47.96,110200.0,35.6362,36.0539,35.5989,35.7705,110200.0
2008-10-24 15:05:00,47.96,48.01,47.69,47.74,53100.0,35.7705,35.8078,35.5691,35.6064,53100.0
2008-10-24 15:10:00,47.81,48.14,47.59,47.74,42400.0,35.6586,35.9047,35.4945,35.6064,42400.0
2008-10-24 15:15:00,47.71,47.89,47.4,47.47,55400.0,35.584,35.7183,35.3528,35.405,55400.0
2008-10-24 15:20:00,47.33,48.04,47.33,48.04,69400.0,35.3006,35.8301,35.3006,35.8301,69400.0
2008-10-24 15:25:00,48.05,48.08,47.74,48.03,110400.0,35.8376,35.86,35.6064,35.8227,110400.0
2008-10-24 15:30:00,48.05,48.05,47.48,47.76,47800.0,35.8376,35.8376,35.4125,35.6213,47800.0
2008-10-24 15:35:00,47.77,47.77,47.28,47.42,159700.0,35.6288,35.6288,35.2633,35.3677,159700.0
2008-10-24 15:40:00,47.47,47.86,47.41,47.77,98100.0,35.405,35.6959,35.3603,35.6288,98100.0
2008-10-24 15:45:00,47.75,48.1,47.61,48.06,63600.0,35.6139,35.8749,35.5094,35.8451,63600.0
2008-10-24 15:50:00,48.04,48.19,47.84,48.04,34200.0,35.8301,35.942,35.681,35.8301,34200.0
2008-10-24 15:55:00,48.03,48.03,47.16,47.16,25600.0,35.8227,35.8227,35.1738,35.1738,25600.0
2008-10-27 09:30:00,46.5,46.66,46.25,46.25,23100.0,34.6816,34.8009,34.4951,34.4951,23100.0
2008-10-27 09:35:00,46.26,46.69,46.06,46.69,14000.0,34.5026,34.8233,34.3534,34.8233,14000.0
2008-10-27 09:40:00,46.64,46.99,46.59,46.99,10900.0,34.786,35.047,34.7487,35.047,10900.0
2008-10-27 09:45:00,47.0,47.03,46.48,46.51,14000.0,35.0545,35.0768,34.6666,34.689,14000.0
2008-10-27 09:50:00,46.54,46.97,46.52,46.97,11400.0,34.7114,35.0321,34.6965,35.0321,11400.0
2008-10-27 09:55:00,46.91,47.12,46.88,46.99,6800.0,34.9873,35.144,34.965,35.047,6800.0
2008-10-27 10:00:00,47.11,47.57,47.0,47.47,16300.0,35.1365,35.4796,35.0545,35.405,16300.0
2008-10-27 10:05:00,47.48,47.61,47.19,47.25,15300.0,35.4125,35.5094,35.1962,35.2409,15300.0
2008-10-27 10:10:00,47.23,47.32,46.96,46.96,6400.0,35.226,35.2931,35.0246,35.0246,6400.0
2008-10-27 10:15:00,46.95,47.06,46.81,46.81,7700.0,35.0172,35.0992,34.9128,34.9128,7700.0
2008-10-27 10:20:00,46.79,46.92,46.76,46.8,18000.0,34.8978,34.9948,34.8755,34.9053,18000.0
2008-10-27 10:25:00,46.82,47.08,46.81,46.97,12000.0,34.9202,35.1141,34.9128,35.0321,12000.0
2008-10-27 10:30:00,46.84,46.92,46.58,46.58,16700.0,34.9351,34.9948,34.7412,34.7412,16700.0
2008-10-27 10:35:00,46.57,46.67,46.47,46.62,23100.0,34.7338,34.8083,34.6592,34.7711,23100.0
2008-10-27 10:40:00,46.64,46.67,46.38,46.6,31600.0,34.786,34.8083,34.5921,34.7561,31600.0
2008-10-27 10:45:00,46.59,46.81,46.54,46.74,16100.0,34.7487,34.9128,34.7114,34.8606,16100.0
2008-10-27 10:50:00,46.75,46.91,46.63,46.63,20300.0,34.868,34.9873,34.7785,34.7785,20300.0
2008-10-27 10:55:00,46.62,47.06,46.62,47.04,34400.0,34.7711,35.0992,34.7711,35.0843,34400.0
2008-10-27 11:00:00,47.04,47.12,46.86,46.9,23700.0,35.0843,35.144,34.9501,34.9799,23700.0
2008-10-27 11:05:00,46.89,47.19,46.76,47.18,33700.0,34.9724,35.1962,34.8755,35.1887,33700.0
2008-10-27 11:10:00,47.16,47.46,47.06,47.46,34600.0,35.1738,35.3976,35.0992,35.3976,34600.0
2008-10-27 11:15:00,47.49,47.53,47.05,47.05,29100.0,35.4199,35.4498,35.0918,35.0918,29100.0
2008-10-27 11:20:00,47.09,47.14,46.85,46.91,21500.0,35.1216,35.1589,34.9426,34.9873,21500.0
2008-10-27 11:25:00,46.92,46.94,46.73,46.94,19100.0,34.9948,35.0097,34.8531,35.0097,19100.0
2008-10-27 11:30:00,46.94,46.94,46.64,46.7,19600.0,35.0097,35.0097,34.786,34.8307,19600.0
2008-10-27 11:35:00,46.67,46.89,46.64,46.74,22900.0,34.8083,34.9724,34.786,34.8606,22900.0
2008-10-27 11:40:00,46.72,46.94,46.62,46.83,27700.0,34.8456,35.0097,34.7711,34.9277,27700.0
2008-10-27 11:45:00,46.85,47.03,46.74,46.75,35900.0,34.9426,35.0768,34.8606,34.868,35900.0
2008-10-27 11:50:00,46.73,46.91,46.63,46.8,20000.0,34.8531,34.9873,34.7785,34.9053,20000.0
2008-10-27 11:55:00,46.77,46.92,46.67,46.86,39300.0,34.8829,34.9948,34.8083,34.9501,39300.0
2008-10-27 12:00:00,46.84,47.14,46.84,47.0,29000.0,34.9351,35.1589,34.9351,35.0545,29000.0
2008-10-27 12:05:00,47.02,47.3,46.91,47.21,11500.0,35.0694,35.2782,34.9873,35.2111,11500.0
2008-10-27 12:10:00,47.28,47.4,47.24,47.36,12600.0,35.2633,35.3528,35.2335,35.323,12600.0
2008-10-27 12:15:00,47.3,47.3,47.01,47.09,13700.0,35.2782,35.2782,35.0619,35.1216,13700.0
2008-10-27 12:20:00,47.06,47.17,46.99,47.07,22300.0,35.0992,35.1813,35.047,35.1067,22300.0
2008-10-27 12:25:00,47.07,47.27,46.92,46.94,34700.0,35.1067,35.2559,34.9948,35.0097,34700.0
2008-10-27 12:30:00,46.96,47.18,46.88,47.16,42300.0,35.0246,35.1887,34.965,35.1738,42300.0
2008-10-27 12:35:00,47.19,47.34,47.11,47.26,20900.0,35.1962,35.3081,35.1365,35.2484,20900.0
2008-10-27 12:40:00,47.28,47.53,47.17,47.37,42200.0,35.2633,35.4498,35.1813,35.3304,42200.0
2008-10-27 12:45:00,47.35,47.43,47.2,47.3,13000.0,35.3155,35.3752,35.2036,35.2782,13000.0
2008-10-27 12:50:00,47.33,47.61,47.27,47.58,33800.0,35.3006,35.5094,35.2559,35.4871,33800.0
2008-10-27 12:55:00,47.58,47.76,47.5,47.72,41500.0,35.4871,35.6213,35.4274,35.5915,41500.0
2008-10-27 13:00:00,47.71,47.77,47.51,47.61,57300.0,35.584,35.6288,35.4349,35.5094,57300.0
2008-10-27 13:05:00,47.65,47.68,47.45,47.5,74900.0,35.5393,35.5616,35.3901,35.4274,74900.0
2008-10-27 13:10:00,47.51,47.54,47.33,47.45,57700.0,35.4349,35.4572,35.3006,35.3901,57700.0
2008-10-27 13:15:00,47.45,47.55,47.41,47.52,71700.0,35.3901,35.4647,35.3603,35.4423,71700.0
2008-10-27 13:20:00,47.54,47.78,47.48,47.72,58900.0,35.4572,35.6362,35.4125,35.5915,58900.0
2008-10-27 13:25:00,47.72,47.87,47.65,47.86,53800.0,35.5915,35.7034,35.5393,35.6959,53800.0
2008-10-27 13:30:00,47.85,47.99,47.8,47.94,25200.0,35.6884,35.7929,35.6511,35.7556,25200.0
2008-10-27 13:35:00,47.89,47.89,47.74,47.78,11700.0,35.7183,35.7183,35.6064,35.6362,11700.0
2008-10-27 13:40:00,47.78,48.1,47.78,48.03,17100.0,35.6362,35.8749,35.6362,35.8227,17100.0
2008-10-27 13:45:00,48.08,48.09,47.87,47.98,32100.0,35.86,35.8674,35.7034,35.7854,32100.0
2008-10-27 13:50:00,47.97,47.97,47.73,47.73,10200.0,35.7779,35.7779,35.5989,35.5989,10200.0
2008-10-27 13:55:00,47.77,47.79,47.62,47.68,13100.0,35.6288,35.6437,35.5169,35.5616,13100.0
2008-10-27 14:00:00,47.69,47.75,47.53,47.62,21700.0,35.5691,35.6139,35.4498,35.5169,21700.0
2008-10-27 14:05:00,47.61,47.73,47.55,47.73,22000.0,35.5094,35.5989,35.4647,35.5989,22000.0
2008-10-27 14:10:00,47.71,47.71,47.43,47.5,19800.0,35.584,35.584,35.3752,35.4274,19800.0
2008-10-27 14:15:00,47.53,47.55,47.36,47.4,19300.0,35.4498,35.4647,35.323,35.3528,19300.0
2008-10-27 14:20:00,47.4,47.49,47.2,47.3,26000.0,35.3528,35.4199,35.2036,35.2782,26000.0
2008-10-27 14:25:00,47.35,47.36,47.05,47.05,53500.0,35.3155,35.323,35.0918,35.0918,53500.0
2008-10-27 14:30:00,47.06,47.16,46.95,46.96,75800.0,35.0992,35.1738,35.0172,35.0246,75800.0
2008-10-27 14:35:00,46.97,47.18,46.97,47.03,56200.0,35.0321,35.1887,35.0321,35.0768,56200.0
2008-10-27 14:40:00,46.99,47.26,46.95,47.14,24300.0,35.047,35.2484,35.0172,35.1589,24300.0
2008-10-27 14:45:00,47.16,47.25,47.03,47.05,28200.0,35.1738,35.2409,35.0768,35.0918,28200.0
2008-10-27 14:50:00,47.03,47.11,46.76,46.98,73100.0,35.0768,35.1365,34.8755,35.0396,73100.0
2008-10-27 14:55:00,46.94,46.99,46.76,46.78,22600.0,35.0097,35.047,34.8755,34.8904,22600.0
2008-10-27 15:00:00,46.71,46.9,46.71,46.78,33300.0,34.8382,34.9799,34.8382,34.8904,33300.0
2008-10-27 15:05:00,46.77,47.01,46.77,46.94,57500.0,34.8829,35.0619,34.8829,35.0097,57500.0
2008-10-27 15:10:00,46.96,47.15,46.92,47.14,19800.0,35.0246,35.1663,34.9948,35.1589,19800.0
2008-10-27 15:15:00,47.14,47.27,46.99,47.03,25100.0,35.1589,35.2559,35.047,35.0768,25100.0
2008-10-27 15:20:00,47.02,47.17,46.83,46.88,23800.0,35.0694,35.1813,34.9277,34.965,23800.0
2008-10-27 15:25:00,46.87,46.95,46.74,46.95,38300.0,34.9575,35.0172,34.8606,35.0172,38300.0
2008-10-27 15:30:00,47.01,47.19,46.92,47.07,53600.0,35.0619,35.1962,34.9948,35.1067,53600.0
2008-10-27 15:35:00,47.09,47.16,46.76,46.97,64400.0,35.1216,35.1738,34.8755,35.0321,64400.0
2008-10-27 15:40:00,46.94,46.98,46.79,46.79,40300.0,35.0097,35.0396,34.8978,34.8978,40300.0
2008-10-27 15:45:00,46.76,46.82,46.57,46.82,83400.0,34.8755,34.9202,34.7338,34.9202,83400.0
2008-10-27 15:50:00,46.84,46.84,46.32,46.32,47500.0,34.9351,34.9351,34.5473,34.5473,47500.0
2008-10-27 15:55:00,46.31,46.31,45.57,45.75,128900.0,34.5398,34.5398,33.9879,34.1222,128900.0
2008-10-28 09:30:00,47.23,47.44,47.05,47.09,48100.0,35.226,35.3826,35.0918,35.1216,48100.0
2008-10-28 09:35:00,47.03,47.04,46.8,46.94,33700.0,35.0768,35.0843,34.9053,35.0097,33700.0
2008-10-28 09:40:00,46.86,47.12,46.86,47.1,31200.0,34.9501,35.144,34.9501,35.1291,31200.0
2008-10-28 09:45:00,47.08,47.46,47.05,47.36,31300.0,35.1141,35.3976,35.0918,35.323,31300.0
2008-10-28 09:50:00,47.38,47.4,47.13,47.35,16800.0,35.3379,35.3528,35.1514,35.3155,16800.0
2008-10-28 09:55:00,47.37,47.48,47.2,47.27,30800.0,35.3304,35.4125,35.2036,35.2559,30800.0
2008-10-28 10:00:00,47.29,47.29,46.72,46.81,57000.0,35.2708,35.2708,34.8456,34.9128,57000.0
2008-10-28 10:05:00,46.84,46.93,46.6,46.75,32900.0,34.9351,35.0023,34.7561,34.868,32900.0
2008-10-28 10:10:00,46.76,46.92,46.67,46.83,11100.0,34.8755,34.9948,34.8083,34.9277,11100.0
2008-10-28 10:15:00,46.78,46.78,46.49,46.49,3700.0,34.8904,34.8904,34.6741,34.6741,3700.0
2008-10-28 10:20:00,46.53,46.68,46.44,46.5,8000.0,34.7039,34.8158,34.6368,34.6816,8000.0
2008-10-28 10:25:00,46.55,46.74,46.48,46.5,14200.0,34.7188,34.8606,34.6666,34.6816,14200.0
2008-10-28 10:30:00,46.49,46.59,46.38,46.41,14300.0,34.6741,34.7487,34.5921,34.6144,14300.0
2008-10-28 10:35:00,46.42,46.57,46.2,46.2,14900.0,34.6219,34.7338,34.4578,34.4578,14900.0
2008-10-28 10:40:00,46.2,46.2,45.94,46.08,14500.0,34.4578,34.4578,34.2639,34.3683,14500.0
2008-10-28 10:45:00,46.08,46.21,45.99,46.12,8000.0,34.3683,34.4653,34.3012,34.3981,8000.0
2008-10-28 10:50:00,46.11,46.17,45.75,45.75,13900.0,34.3907,34.4354,34.1222,34.1222,13900.0
2008-10-28 10:55:00,45.75,45.77,45.44,45.6,38500.0,34.1222,34.1371,33.891,34.0103,38500.0
2008-10-28 11:00:00,45.61,45.93,45.59,45.89,26500.0,34.0178,34.2564,34.0028,34.2266,26500.0
2008-10-28 11:05:00,45.9,46.01,45.71,45.75,19700.0,34.234,34.3161,34.0923,34.1222,19700.0
2008-10-28 11:10:00,45.81,46.0,45.74,45.98,13700.0,34.1669,34.3086,34.1147,34.2937,13700.0
2008-10-28 11:15:00,46.03,46.1,45.93,46.05,10500.0,34.331,34.3832,34.2564,34.3459,10500.0
2008-10-28 11:20:00,46.07,46.14,45.85,45.86,11400.0,34.3608,34.4131,34.1968,34.2042,11400.0
2008-10-28 11:25:00,45.85,46.05,45.84,46.05,8900.0,34.1968,34.3459,34.1893,34.3459,8900.0
2008-10-28 11:30:00,46.03,46.37,46.02,46.37,15400.0,34.331,34.5846,34.3236,34.5846,15400.0
2008-10-28 11:35:00,46.33,46.41,46.26,46.41,15200.0,34.5548,34.6144,34.5026,34.6144,15200.0
2008-10-28 11:40:00,46.32,46.53,46.22,46.41,23900.0,34.5473,34.7039,34.4727,34.6144,23900.0
2008-10-28 11:45:00,46.4,46.42,46.22,46.22,18100.0,34.607,34.6219,34.4727,34.4727,18100.0
2008-10-28 11:50:00,46.19,46.27,46.09,46.16,5200.0,34.4503,34.51,34.3758,34.428,5200.0
2008-10-28 11:55:00,46.16,46.27,46.1,46.19,8800.0,34.428,34.51,34.3832,34.4503,8800.0
2008-10-28 12:00:00,46.17,46.17,46.02,46.11,44600.0,34.4354,34.4354,34.3236,34.3907,44600.0
2008-10-28 12:05:00,46.08,46.3,46.01,46.3,18900.0,34.3683,34.5324,34.3161,34.5324,18900.0
2008-10-28 12:10:00,46.3,46.38,46.24,46.36,10800.0,34.5324,34.5921,34.4876,34.5771,10800.0
2008-10-28 12:15:00,46.36,46.44,46.35,46.39,4600.0,34.5771,34.6368,34.5697,34.5995,4600.0
2008-10-28 12:20:00,46.38,46.39,46.24,46.27,11300.0,34.5921,34.5995,34.4876,34.51,11300.0
2008-10-28 12:25:00,46.27,46.27,46.15,46.18,12700.0,34.51,34.51,34.4205,34.4429,12700.0
2008-10-28 12:30:00,46.2,46.4,46.17,46.31,30200.0,34.4578,34.607,34.4354,34.5398,30200.0
2008-10-28 12:35:00,46.34,46.44,46.26,46.29,11500.0,34.5622,34.6368,34.5026,34.5249,11500.0
2008-10-28 12:40:00,46.32,46.51,46.28,46.48,9800.0,34.5473,34.689,34.5175,34.6666,9800.0
2008-10-28 12:45:00,46.48,46.62,46.43,46.55,9200.0,34.6666,34.7711,34.6293,34.7188,9200.0
2008-10-28 12:50:00,46.6,46.7,46.54,46.56,15600.0,34.7561,34.8307,34.7114,34.7263,15600.0
2008-10-28 12:55:00,46.53,46.7,46.49,46.65,12700.0,34.7039,34.8307,34.6741,34.7934,12700.0
2008-10-28 13:00:00,46.6,46.68,46.57,46.67,6700.0,34.7561,34.8158,34.7338,34.8083,6700.0
2008-10-28 13:05:00,46.63,46.98,46.63,46.87,25200.0,34.7785,35.0396,34.7785,34.9575,25200.0
2008-10-28 13:10:00,46.9,47.07,46.88,46.98,18400.0,34.9799,35.1067,34.965,35.0396,18400.0
2008-10-28 13:15:00,46.96,46.97,46.86,46.86,18700.0,35.0246,35.0321,34.9501,34.9501,18700.0
2008-10-28 13:20:00,46.87,46.96,46.85,46.88,7300.0,34.9575,35.0246,34.9426,34.965,7300.0
2008-10-28 13:25:00,46.88,46.89,46.72,46.78,7000.0,34.965,34.9724,34.8456,34.8904,7000.0
2008-10-28 13:30:00,46.79,46.84,46.72,46.76,9600.0,34.8978,34.9351,34.8456,34.8755,9600.0
2008-10-28 13:35:00,46.72,46.72,46.6,46.61,5000.0,34.8456,34.8456,34.7561,34.7636,5000.0
2008-10-28 13:40:00,46.61,46.68,46.53,46.58,8100.0,34.7636,34.8158,34.7039,34.7412,8100.0
2008-10-28 13:45:00,46.58,46.69,46.58,46.6,36000.0,34.7412,34.8233,34.7412,34.7561,36000.0
2008-10-28 13:50:00,46.58,46.58,46.39,46.47,27100.0,34.7412,34.7412,34.5995,34.6592,27100.0
2008-10-28 13:55:00,46.47,46.48,46.29,46.35,22700.0,34.6592,34.6666,34.5249,34.5697,22700.0
2008-10-28 14:00:00,46.34,46.45,46.33,46.39,12800.0,34.5622,34.6443,34.5548,34.5995,12800.0
2008-10-28 14:05:00,46.43,46.54,46.42,46.46,8600.0,34.6293,34.7114,34.6219,34.6517,8600.0
2008-10-28 14:10:00,46.5,46.78,46.5,46.78,15600.0,34.6816,34.8904,34.6816,34.8904,15600.0
2008-10-28 14:15:00,46.83,46.85,46.69,46.72,14900.0,34.9277,34.9426,34.8233,34.8456,14900.0
2008-10-28 14:20:00,46.74,47.05,46.74,47.05,5900.0,34.8606,35.0918,34.8606,35.0918,5900.0
2008-10-28 14:25:00,47.01,47.21,46.97,47.12,19900.0,35.0619,35.2111,35.0321,35.144,19900.0
2008-10-28 14:30:00,47.16,47.52,47.16,47.34,12000.0,35.1738,35.4423,35.1738,35.3081,12000.0
2008-10-28 14:35:00,47.41,47.42,47.26,47.29,20900.0,35.3603,35.3677,35.2484,35.2708,20900.0
2008-10-28 14:40:00,47.32,47.75,47.25,47.74,23800.0,35.2931,35.6139,35.2409,35.6064,23800.0
2008-10-28 14:45:00,47.74,47.85,47.59,47.73,40800.0,35.6064,35.6884,35.4945,35.5989,40800.0
2008-10-28 14:50:00,47.76,48.11,47.68,48.11,54800.0,35.6213,35.8824,35.5616,35.8824,54800.0
2008-10-28 14:55:00,48.14,48.31,48.02,48.09,34200.0,35.9047,36.0315,35.8152,35.8674,34200.0
2008-10-28 15:00:00,48.13,48.22,47.95,48.06,26600.0,35.8973,35.9644,35.763,35.8451,26600.0
2008-10-28 15:05:00,48.06,48.06,47.78,47.89,36900.0,35.8451,35.8451,35.6362,35.7183,36900.0
2008-10-28 15:10:00,47.82,48.17,47.82,48.1,28400.0,35.6661,35.9271,35.6661,35.8749,28400.0
2008-10-28 15:15:00,48.15,48.45,47.98,48.39,27900.0,35.9122,36.1359,35.7854,36.0912,27900.0
2008-10-28 15:20:00,48.43,48.91,48.43,48.8,53900.0,36.121,36.479,36.121,36.397,53900.0
2008-10-28 15:25:00,48.79,48.97,48.69,48.93,26300.0,36.3895,36.5238,36.3149,36.4939,26300.0
2008-10-28 15:30:00,48.89,48.9,48.5,48.86,57000.0,36.4641,36.4716,36.1732,36.4417,57000.0
2008-10-28 15:35:00,48.88,49.26,48.78,49.13,49400.0,36.4567,36.7401,36.3821,36.6431,49400.0
2008-10-28 15:40:00,49.13,49.38,49.11,49.31,58200.0,36.6431,36.8296,36.6282,36.7774,58200.0
2008-10-28 15:45:00,49.25,49.42,49.13,49.38,62600.0,36.7326,36.8594,36.6431,36.8296,62600.0
2008-10-28 15:50:00,49.4,49.65,49.37,49.62,41200.0,36.8445,37.0309,36.8221,37.0086,41200.0
2008-10-28 15:55:00,49.63,50.4,49.62,50.33,95300.0,37.016,37.5903,37.0086,37.5381,95300.0
2008-10-28 16:00:00,50.32,50.44,50.0,50.44,61500.0,37.5307,37.6202,37.292,37.6202,61500.0
2008-10-28 16:05:00,50.44,50.44,50.44,50.44,0.0,37.6202,37.6202,37.6202,37.6202,0.0
2008-10-28 16:10:00,50.44,50.44,50.44,50.44,0.0,37.6202,37.6202,37.6202,37.6202,0.0
2008-10-29 09:30:00,50.16,50.37,49.9,50.17,34200.0,37.4113,37.568,37.2174,37.4188,34200.0
2008-10-29 09:35:00,50.15,50.16,49.79,49.91,32100.0,37.4039,37.4113,37.1354,37.2249,32100.0
2008-10-29 09:40:00,49.93,50.37,49.93,50.36,14600.0,37.2398,37.568,37.2398,37.5605,14600.0
2008-10-29 09:45:00,50.37,50.37,50.14,50.31,8900.0,37.568,37.568,37.3964,37.5232,8900.0
2008-10-29 09:50:00,50.31,50.31,50.03,50.14,34500.0,37.5232,37.5232,37.3144,37.3964,34500.0
2008-10-29 09:55:00,50.1,50.37,50.1,50.13,13100.0,37.3666,37.568,37.3666,37.389,13100.0
2008-10-29 10:00:00,50.1,50.18,49.93,50.14,11200.0,37.3666,37.4262,37.2398,37.3964,11200.0
2008-10-29 10:05:00,50.28,50.54,50.22,50.52,12200.0,37.5008,37.6947,37.4561,37.6798,12200.0
2008-10-29 10:10:00,50.54,50.71,50.41,50.66,60400.0,37.6947,37.8215,37.5978,37.7842,60400.0
2008-10-29 10:15:00,50.7,50.88,50.67,50.76,13300.0,37.8141,37.9483,37.7917,37.8588,13300.0
2008-10-29 10:20:00,50.69,50.79,50.62,50.69,6200.0,37.8066,37.8812,37.7544,37.8066,6200.0
2008-10-29 10:25:00,50.66,50.87,50.64,50.65,13000.0,37.7842,37.9409,37.7693,37.7768,13000.0
2008-10-29 10:30:00,50.63,50.72,50.43,50.44,13900.0,37.7619,37.829,37.6127,37.6202,13900.0
2008-10-29 10:35:00,50.45,50.52,50.22,50.26,3600.0,37.6276,37.6798,37.4561,37.4859,3600.0
2008-10-29 10:40:00,50.29,50.32,50.11,50.23,9600.0,37.5083,37.5307,37.374,37.4635,9600.0
2008-10-29 10:45:00,50.23,50.29,50.13,50.16,13500.0,37.4635,37.5083,37.389,37.4113,13500.0
2008-10-29 10:50:00,50.15,50.31,50.02,50.03,5700.0,37.4039,37.5232,37.3069,37.3144,5700.0
2008-10-29 10:55:00,50.01,50.17,50.0,50.08,4100.0,37.2995,37.4188,37.292,37.3517,4100.0
2008-10-29 11:00:00,50.07,50.25,49.99,50.24,22900.0,37.3442,37.4785,37.2845,37.471,22900.0
2008-10-29 11:05:00,50.19,50.33,50.19,50.26,6300.0,37.4337,37.5381,37.4337,37.4859,6300.0
2008-10-29 11:10:00,50.26,50.3,50.09,50.3,22200.0,37.4859,37.5157,37.3591,37.5157,22200.0
2008-10-29 11:15:00,50.29,50.38,50.07,50.38,11600.0,37.5083,37.5754,37.3442,37.5754,11600.0
2008-10-29 11:20:00,50.45,50.49,50.34,50.48,6500.0,37.6276,37.6575,37.5456,37.65,6500.0
2008-10-29 11:25:00,50.44,50.52,50.35,50.47,10300.0,37.6202,37.6798,37.553,37.6425,10300.0
2008-10-29 11:30:00,50.44,50.58,50.4,50.47,21200.0,37.6202,37.7246,37.5903,37.6425,21200.0
2008-10-29 11:35:00,50.5,50.56,50.43,50.48,6700.0,37.6649,37.7097,37.6127,37.65,6700.0
2008-10-29 11:40:00,50.55,50.56,50.38,50.44,23200.0,37.7022,37.7097,37.5754,37.6202,23200.0
2008-10-29 11:45:00,50.36,50.58,50.36,50.53,6500.0,37.5605,37.7246,37.5605,37.6873,6500.0
2008-10-29 11:50:00,50.55,50.65,50.48,50.64,6300.0,37.7022,37.7768,37.65,37.7693,6300.0
2008-10-29 11:55:00,50.66,50.69,50.56,50.69,3000.0,37.7842,37.8066,37.7097,37.8066,3000.0
2008-10-29 12:00:00,50.66,50.67,50.51,50.51,6400.0,37.7842,37.7917,37.6724,37.6724,6400.0
2008-10-29 12:05:00,50.52,50.57,50.46,50.57,9900.0,37.6798,37.7171,37.6351,37.7171,9900.0
2008-10-29 12:10:00,50.51,50.54,50.45,50.5,6500.0,37.6724,37.6947,37.6276,37.6649,6500.0
2008-10-29 12:15:00,50.49,50.56,50.43,50.56,16400.0,37.6575,37.7097,37.6127,37.7097,16400.0
2008-10-29 12:20:00,50.55,50.81,50.55,50.78,22100.0,37.7022,37.8961,37.7022,37.8737,22100.0
2008-10-29 12:25:00,50.78,50.9,50.76,50.9,14000.0,37.8737,37.9632,37.8588,37.9632,14000.0
2008-10-29 12:30:00,50.91,51.14,50.9,51.11,19700.0,37.9707,38.1423,37.9632,38.1199,19700.0
2008-10-29 12:35:00,51.08,51.32,51.08,51.12,16100.0,38.0975,38.2765,38.0975,38.1273,16100.0
2008-10-29 12:40:00,51.13,51.13,50.95,50.96,17200.0,38.1348,38.1348,38.0005,38.008,17200.0
2008-10-29 12:45:00,50.96,51.09,50.92,51.09,19500.0,38.008,38.105,37.9782,38.105,19500.0
2008-10-29 12:50:00,51.07,51.16,51.01,51.01,9900.0,38.09,38.1572,38.0453,38.0453,9900.0
2008-10-29 12:55:00,51.0,51.12,50.86,50.88,19000.0,38.0378,38.1273,37.9334,37.9483,19000.0
2008-10-29 13:00:00,50.96,50.98,50.78,50.89,13800.0,38.008,38.0229,37.8737,37.9558,13800.0
2008-10-29 13:05:00,50.92,51.0,50.83,50.9,7500.0,37.9782,38.0378,37.911,37.9632,7500.0
2008-10-29 13:10:00,50.93,50.93,50.84,50.89,10400.0,37.9856,37.9856,37.9185,37.9558,10400.0
2008-10-29 13:15:00,50.88,50.92,50.8,50.81,17200.0,37.9483,37.9782,37.8887,37.8961,17200.0
2008-10-29 13:20:00,50.82,51.0,50.74,51.0,39700.0,37.9036,38.0378,37.8439,38.0378,39700.0
2008-10-29 13:25:00,50.97,51.04,50.92,50.92,11800.0,38.0155,38.0677,37.9782,37.9782,11800.0
2008-10-29 13:30:00,50.96,51.23,50.93,51.2,10200.0,38.008,38.2094,37.9856,38.187,10200.0
2008-10-29 13:35:00,51.19,51.36,51.17,51.31,26000.0,38.1795,38.3063,38.1646,38.269,26000.0
2008-10-29 13:40:00,51.26,51.29,51.2,51.21,8400.0,38.2318,38.2541,38.187,38.1945,8400.0
2008-10-29 13:45:00,51.21,51.3,51.21,51.24,3000.0,38.1945,38.2616,38.1945,38.2168,3000.0
2008-10-29 13:50:00,51.26,51.39,51.24,51.38,10400.0,38.2318,38.3287,38.2168,38.3213,10400.0
2008-10-29 13:55:00,51.37,51.37,51.05,51.08,11500.0,38.3138,38.3138,38.0751,38.0975,11500.0
2008-10-29 14:00:00,51.06,51.14,51.03,51.03,15000.0,38.0826,38.1423,38.0602,38.0602,15000.0
2008-10-29 14:05:00,50.97,50.97,50.8,50.93,18500.0,38.0155,38.0155,37.8887,37.9856,18500.0
2008-10-29 14:10:00,50.85,51.15,50.69,51.12,22300.0,37.926,38.1497,37.8066,38.1273,22300.0
2008-10-29 14:15:00,51.19,51.19,50.47,51.01,22400.0,38.1795,38.1795,37.6425,38.0453,22400.0
2008-10-29 14:20:00,50.97,51.31,50.41,50.58,59200.0,38.0155,38.269,37.5978,37.7246,59200.0
2008-10-29 14:25:00,50.58,50.74,50.25,50.64,108900.0,37.7246,37.8439,37.4785,37.7693,108900.0
2008-10-29 14:30:00,50.65,50.66,50.0,50.07,88000.0,37.7768,37.7842,37.292,37.3442,88000.0
2008-10-29 14:35:00,50.12,50.55,50.11,50.55,39900.0,37.3815,37.7022,37.374,37.7022,39900.0
2008-10-29 14:40:00,50.68,50.97,50.61,50.78,31900.0,37.7992,38.0155,37.747,37.8737,31900.0
2008-10-29 14:45:00,50.79,51.09,50.71,51.06,15200.0,37.8812,38.105,37.8215,38.0826,15200.0
2008-10-29 14:50:00,50.98,51.01,50.51,50.55,45900.0,38.0229,38.0453,37.6724,37.7022,45900.0
2008-10-29 14:55:00,50.56,50.98,50.51,50.84,46700.0,37.7097,38.0229,37.6724,37.9185,46700.0
2008-10-29 15:00:00,50.84,50.99,50.55,50.7,35300.0,37.9185,38.0304,37.7022,37.8141,35300.0
2008-10-29 15:05:00,50.69,50.89,50.56,50.7,36500.0,37.8066,37.9558,37.7097,37.8141,36500.0
2008-10-29 15:10:00,50.62,51.09,50.59,51.09,43300.0,37.7544,38.105,37.732,38.105,43300.0
2008-10-29 15:15:00,51.04,51.75,51.01,51.74,51800.0,38.0677,38.5972,38.0453,38.5898,51800.0
2008-10-29 15:20:00,51.81,52.2,51.81,52.08,83200.0,38.642,38.9328,38.642,38.8433,83200.0
2008-10-29 15:25:00,52.08,52.23,51.83,51.83,64800.0,38.8433,38.9552,38.6569,38.6569,64800.0
2008-10-29 15:30:00,51.84,52.14,51.45,51.45,73400.0,38.6643,38.8881,38.3735,38.3735,73400.0
2008-10-29 15:35:00,51.44,51.65,51.36,51.56,45800.0,38.366,38.5226,38.3063,38.4555,45800.0
2008-10-29 15:40:00,51.55,51.94,51.55,51.83,69300.0,38.448,38.7389,38.448,38.6569,69300.0
2008-10-29 15:45:00,51.82,52.28,51.76,52.07,51200.0,38.6494,38.9925,38.6047,38.8359,51200.0
2008-10-29 15:50:00,52.06,52.11,50.79,50.92,116000.0,38.8284,38.8657,37.8812,37.9782,116000.0
2008-10-29 15:55:00,50.95,51.08,49.72,50.04,128500.0,38.0005,38.0975,37.0832,37.3218,128500.0
2008-10-29 16:00:00,49.98,49.98,49.66,49.9,94600.0,37.2771,37.2771,37.0384,37.2174,94600.0
2008-10-29 16:05:00,49.9,49.9,49.9,49.9,0.0,37.2174,37.2174,37.2174,37.2174,0.0
2008-10-29 16:10:00,49.9,49.9,49.9,49.9,0.0,37.2174,37.2174,37.2174,37.2174,0.0
2008-10-30 09:30:00,51.59,51.83,51.54,51.78,113300.0,38.4779,38.6569,38.4406,38.6196,113300.0
2008-10-30 09:35:00,51.76,51.8,51.55,51.58,21400.0,38.6047,38.6345,38.448,38.4704,21400.0
2008-10-30 09:40:00,51.56,51.83,51.49,51.75,47600.0,38.4555,38.6569,38.4033,38.5972,47600.0
2008-10-30 09:45:00,51.83,52.03,51.82,51.82,51700.0,38.6569,38.806,38.6494,38.6494,51700.0
2008-10-30 09:50:00,51.74,51.75,51.54,51.57,15400.0,38.5898,38.5972,38.4406,38.463,15400.0
2008-10-30 09:55:00,51.59,51.67,51.39,51.44,9000.0,38.4779,38.5375,38.3287,38.366,9000.0
2008-10-30 10:00:00,51.5,51.63,51.35,51.6,20600.0,38.4108,38.5077,38.2989,38.4853,20600.0
2008-10-30 10:05:00,51.62,51.8,51.6,51.66,8300.0,38.5003,38.6345,38.4853,38.5301,8300.0
2008-10-30 10:10:00,51.75,51.75,51.49,51.51,20900.0,38.5972,38.5972,38.4033,38.4182,20900.0
2008-10-30 10:15:00,51.5,51.54,51.22,51.22,7800.0,38.4108,38.4406,38.2019,38.2019,7800.0
2008-10-30 10:20:00,51.25,51.32,51.15,51.27,11500.0,38.2243,38.2765,38.1497,38.2392,11500.0
2008-10-30 10:25:00,51.31,51.42,51.12,51.13,25200.0,38.269,38.3511,38.1273,38.1348,25200.0
2008-10-30 10:30:00,51.13,51.25,51.02,51.2,26400.0,38.1348,38.2243,38.0528,38.187,26400.0
2008-10-30 10:35:00,51.19,51.19,50.92,51.02,30900.0,38.1795,38.1795,37.9782,38.0528,30900.0
2008-10-30 10:40:00,51.03,51.03,50.66,50.79,37700.0,38.0602,38.0602,37.7842,37.8812,37700.0
2008-10-30 10:45:00,50.82,50.94,50.81,50.91,19900.0,37.9036,37.9931,37.8961,37.9707,19900.0
2008-10-30 10:50:00,50.92,51.11,50.84,51.11,24800.0,37.9782,38.1199,37.9185,38.1199,24800.0
2008-10-30 10:55:00,51.14,51.19,50.98,50.99,21000.0,38.1423,38.1795,38.0229,38.0304,21000.0
2008-10-30 11:00:00,51.0,51.37,51.0,51.29,21500.0,38.0378,38.3138,38.0378,38.2541,21500.0
2008-10-30 11:05:00,51.31,51.31,51.13,51.21,25100.0,38.269,38.269,38.1348,38.1945,25100.0
2008-10-30 11:10:00,51.23,51.32,51.11,51.24,17000.0,38.2094,38.2765,38.1199,38.2168,17000.0
2008-10-30 11:15:00,51.27,51.31,50.86,50.95,35400.0,38.2392,38.269,37.9334,38.0005,35400.0
2008-10-30 11:20:00,50.97,51.06,50.93,50.94,19100.0,38.0155,38.0826,37.9856,37.9931,19100.0
2008-10-30 11:25:00,50.94,50.94,50.74,50.79,14200.0,37.9931,37.9931,37.8439,37.8812,14200.0
2008-10-30 11:30:00,50.82,50.96,50.62,50.65,30500.0,37.9036,38.008,37.7544,37.7768,30500.0
2008-10-30 11:35:00,50.62,50.69,50.49,50.65,27800.0,37.7544,37.8066,37.6575,37.7768,27800.0
2008-10-30 11:40:00,50.65,50.76,50.53,50.76,25400.0,37.7768,37.8588,37.6873,37.8588,25400.0
2008-10-30 11:45:00,50.71,50.77,50.38,50.51,32200.0,37.8215,37.8663,37.5754,37.6724,32200.0
2008-10-30 11:50:00,50.48,50.52,50.12,50.2,34500.0,37.65,37.6798,37.3815,37.4412,34500.0
2008-10-30 11:55:00,50.2,50.45,50.16,50.36,67800.0,37.4412,37.6276,37.4113,37.5605,67800.0
2008-10-30 12:00:00,50.35,50.65,50.3,50.65,22800.0,37.553,37.7768,37.5157,37.7768,22800.0
2008-10-30 12:05:00,50.64,50.71,50.49,50.54,20700.0,37.7693,37.8215,37.6575,37.6947,20700.0
2008-10-30 12:10:00,50.53,50.57,50.35,50.57,29200.0,37.6873,37.7171,37.553,37.7171,29200.0
2008-10-30 12:15:00,50.58,50.63,50.42,50.58,28100.0,37.7246,37.7619,37.6052,37.7246,28100.0
2008-10-30 12:20:00,50.58,50.73,50.58,50.67,24000.0,37.7246,37.8365,37.7246,37.7917,24000.0
2008-10-30 12:25:00,50.66,50.66,50.48,50.66,24000.0,37.7842,37.7842,37.65,37.7842,24000.0
2008-10-30 12:30:00,50.63,50.96,50.55,50.91,61100.0,37.7619,38.008,37.7022,37.9707,61100.0
2008-10-30 12:35:00,50.91,50.96,50.84,50.89,19400.0,37.9707,38.008,37.9185,37.9558,19400.0
2008-10-30 12:40:00,50.9,50.98,50.78,50.86,26000.0,37.9632,38.0229,37.8737,37.9334,26000.0
2008-10-30 12:45:00,50.85,50.92,50.73,50.92,23300.0,37.926,37.9782,37.8365,37.9782,23300.0
2008-10-30 12:50:00,50.9,50.9,50.77,50.86,23800.0,37.9632,37.9632,37.8663,37.9334,23800.0
2008-10-30 12:55:00,50.84,50.85,50.62,50.65,19400.0,37.9185,37.926,37.7544,37.7768,19400.0
2008-10-30 13:00:00,50.61,50.77,50.54,50.73,17200.0,37.747,37.8663,37.6947,37.8365,17200.0
2008-10-30 13:05:00,50.74,50.98,50.72,50.97,17600.0,37.8439,38.0229,37.829,38.0155,17600.0
2008-10-30 13:10:00,51.02,51.18,50.97,51.11,19900.0,38.0528,38.1721,38.0155,38.1199,19900.0
2008-10-30 13:15:00,51.12,51.25,51.06,51.18,29700.0,38.1273,38.2243,38.0826,38.1721,29700.0
2008-10-30 13:20:00,51.15,51.16,50.96,50.96,22600.0,38.1497,38.1572,38.008,38.008,22600.0
2008-10-30 13:25:00,51.01,51.05,50.76,50.79,21600.0,38.0453,38.0751,37.8588,37.8812,21600.0
2008-10-30 13:30:00,50.83,50.92,50.82,50.88,18300.0,37.911,37.9782,37.9036,37.9483,18300.0
2008-10-30 13:35:00,50.88,51.09,50.84,51.05,25800.0,37.9483,38.105,37.9185,38.0751,25800.0
2008-10-30 13:40:00,51.04,51.04,50.62,50.68,50600.0,38.0677,38.0677,37.7544,37.7992,50600.0
2008-10-30 13:45:00,50.68,50.77,50.67,50.75,16500.0,37.7992,37.8663,37.7917,37.8514,16500.0
2008-10-30 13:50:00,50.83,50.96,50.83,50.89,17900.0,37.911,38.008,37.911,37.9558,17900.0
2008-10-30 13:55:00,50.94,51.11,50.91,50.99,22400.0,37.9931,38.1199,37.9707,38.0304,22400.0
2008-10-30 14:00:00,50.97,51.13,50.93,51.07,18300.0,38.0155,38.1348,37.9856,38.09,18300.0
2008-10-30 14:05:00,51.09,51.27,51.09,51.17,24400.0,38.105,38.2392,38.105,38.1646,24400.0
2008-10-30 14:10:00,51.23,51.29,51.11,51.15,19800.0,38.2094,38.2541,38.1199,38.1497,19800.0
2008-10-30 14:15:00,51.15,51.2,51.0,51.05,37400.0,38.1497,38.187,38.0378,38.0751,37400.0
2008-10-30 14:20:00,51.05,51.42,51.03,51.4,36200.0,38.0751,38.3511,38.0602,38.3362,36200.0
2008-10-30 14:25:00,51.4,51.54,51.33,51.37,59800.0,38.3362,38.4406,38.284,38.3138,59800.0
2008-10-30 14:30:00,51.41,51.46,51.25,51.4,32200.0,38.3436,38.3809,38.2243,38.3362,32200.0
2008-10-30 14:35:00,51.43,51.57,51.32,51.36,21200.0,38.3585,38.463,38.2765,38.3063,21200.0
2008-10-30 14:40:00,51.4,51.52,51.24,51.29,22700.0,38.3362,38.4257,38.2168,38.2541,22700.0
2008-10-30 14:45:00,51.27,51.46,51.23,51.44,18500.0,38.2392,38.3809,38.2094,38.366,18500.0
2008-10-30 14:50:00,51.51,51.51,51.33,51.33,20500.0,38.4182,38.4182,38.284,38.284,20500.0
2008-10-30 14:55:00,51.3,51.41,51.18,51.4,42200.0,38.2616,38.3436,38.1721,38.3362,42200.0
2008-10-30 15:00:00,51.38,51.52,51.3,51.52,19600.0,38.3213,38.4257,38.2616,38.4257,19600.0
2008-10-30 15:05:00,51.52,51.77,51.47,51.63,48300.0,38.4257,38.6121,38.3884,38.5077,48300.0
2008-10-30 15:10:00,51.6,51.6,51.37,51.47,39000.0,38.4853,38.4853,38.3138,38.3884,39000.0
2008-10-30 15:15:00,51.35,51.35,50.89,51.05,74600.0,38.2989,38.2989,37.9558,38.0751,74600.0
2008-10-30 15:20:00,51.03,51.23,50.79,51.23,43400.0,38.0602,38.2094,37.8812,38.2094,43400.0
2008-10-30 15:25:00,51.23,51.33,51.0,51.25,90000.0,38.2094,38.284,38.0378,38.2243,90000.0
2008-10-30 15:30:00,51.28,51.32,50.8,50.87,45900.0,38.2467,38.2765,37.8887,37.9409,45900.0
2008-10-30 15:35:00,50.96,51.15,50.73,51.12,53000.0,38.008,38.1497,37.8365,38.1273,53000.0
2008-10-30 15:40:00,51.15,51.34,50.68,50.85,108200.0,38.1497,38.2914,37.7992,37.926,108200.0
2008-10-30 15:45:00,50.83,51.09,50.64,51.04,43300.0,37.911,38.105,37.7693,38.0677,43300.0
2008-10-30 15:50:00,51.03,51.29,50.89,51.29,81600.0,38.0602,38.2541,37.9558,38.2541,81600.0
2008-10-30 15:55:00,51.29,51.82,51.27,51.61,89400.0,38.2541,38.6494,38.2392,38.4928,89400.0
2008-10-31 09:30:00,51.43,51.7,51.21,51.38,118500.0,38.3585,38.5599,38.1945,38.3213,118500.0
2008-10-31 09:35:00,51.38,51.38,51.14,51.38,33500.0,38.3213,38.3213,38.1423,38.3213,33500.0
2008-10-31 09:40:00,51.35,51.41,51.08,51.08,38500.0,38.2989,38.3436,38.0975,38.0975,38500.0
2008-10-31 09:45:00,51.08,51.2,51.02,51.09,37900.0,38.0975,38.187,38.0528,38.105,37900.0
2008-10-31 09:50:00,51.04,51.24,51.04,51.16,7600.0,38.0677,38.2168,38.0677,38.1572,7600.0
2008-10-31 09:55:00,51.22,51.33,51.05,51.32,8900.0,38.2019,38.284,38.0751,38.2765,8900.0
2008-10-31 10:00:00,51.3,51.61,51.3,51.61,16800.0,38.2616,38.4928,38.2616,38.4928,16800.0
2008-10-31 10:05:00,51.62,51.7,51.44,51.68,22500.0,38.5003,38.5599,38.366,38.545,22500.0
2008-10-31 10:10:00,51.69,51.83,51.61,51.8,58000.0,38.5525,38.6569,38.4928,38.6345,58000.0
2008-10-31 10:15:00,51.81,51.82,51.59,51.75,13500.0,38.642,38.6494,38.4779,38.5972,13500.0
2008-10-31 10:20:00,51.75,51.82,51.61,51.62,10600.0,38.5972,38.6494,38.4928,38.5003,10600.0
2008-10-31 10:25:00,51.65,51.7,51.55,51.66,40300.0,38.5226,38.5599,38.448,38.5301,40300.0
2008-10-31 10:30:00,51.65,51.84,51.58,51.58,23900.0,38.5226,38.6643,38.4704,38.4704,23900.0
2008-10-31 10:35:00,51.59,51.61,51.48,51.54,30500.0,38.4779,38.4928,38.3958,38.4406,30500.0
2008-10-31 10:40:00,51.51,51.55,51.4,51.48,44100.0,38.4182,38.448,38.3362,38.3958,44100.0
2008-10-31 10:45:00,51.53,51.54,51.33,51.42,24900.0,38.4331,38.4406,38.284,38.3511,24900.0
2008-10-31 10:50:00,51.37,51.54,51.31,51.54,16900.0,38.3138,38.4406,38.269,38.4406,16900.0
2008-10-31 10:55:00,51.53,51.56,51.36,51.52,24100.0,38.4331,38.4555,38.3063,38.4257,24100.0
2008-10-31 11:00:00,51.53,51.7,51.52,51.7,8200.0,38.4331,38.5599,38.4257,38.5599,8200.0
2008-10-31 11:05:00,51.72,51.77,51.62,51.69,34600.0,38.5748,38.6121,38.5003,38.5525,34600.0
2008-10-31 11:10:00,51.7,51.75,51.61,51.64,8800.0,38.5599,38.5972,38.4928,38.5152,8800.0
2008-10-31 11:15:00,51.64,52.1,51.61,52.08,28400.0,38.5152,38.8583,38.4928,38.8433,28400.0
2008-10-31 11:20:00,52.08,52.15,52.0,52.09,11600.0,38.8433,38.8955,38.7837,38.8508,11600.0
2008-10-31 11:25:00,52.05,52.1,51.98,52.05,9300.0,38.821,38.8583,38.7688,38.821,9300.0
2008-10-31 11:30:00,52.07,52.13,51.96,52.0,10000.0,38.8359,38.8806,38.7538,38.7837,10000.0
2008-10-31 11:35:00,52.01,52.19,51.97,52.17,23600.0,38.7911,38.9254,38.7613,38.9105,23600.0
2008-10-31 11:40:00,52.21,52.25,52.12,52.17,21500.0,38.9403,38.9701,38.8732,38.9105,21500.0
2008-10-31 11:45:00,52.21,52.27,51.98,51.99,13200.0,38.9403,38.985,38.7688,38.7762,13200.0
2008-10-31 11:50:00,52.03,52.24,51.97,52.24,38300.0,38.806,38.9627,38.7613,38.9627,38300.0
2008-10-31 11:55:00,52.24,52.24,52.02,52.07,14600.0,38.9627,38.9627,38.7986,38.8359,14600.0
2008-10-31 12:00:00,52.09,52.1,51.96,52.02,11300.0,38.8508,38.8583,38.7538,38.7986,11300.0
2008-10-31 12:05:00,52.03,52.06,51.93,52.0,15400.0,38.806,38.8284,38.7315,38.7837,15400.0
2008-10-31 12:10:00,51.98,52.04,51.89,51.99,13300.0,38.7688,38.8135,38.7016,38.7762,13300.0
2008-10-31 12:15:00,51.98,51.98,51.75,51.87,16500.0,38.7688,38.7688,38.5972,38.6867,16500.0
2008-10-31 12:20:00,51.86,52.0,51.78,51.82,9500.0,38.6793,38.7837,38.6196,38.6494,9500.0
2008-10-31 12:25:00,51.84,52.0,51.84,51.91,13800.0,38.6643,38.7837,38.6643,38.7165,13800.0
2008-10-31 12:30:00,51.91,51.98,51.81,51.89,23000.0,38.7165,38.7688,38.642,38.7016,23000.0
2008-10-31 12:35:00,51.88,51.92,51.75,51.86,18600.0,38.6942,38.724,38.5972,38.6793,18600.0
2008-10-31 12:40:00,51.88,51.95,51.84,51.9,18200.0,38.6942,38.7464,38.6643,38.7091,18200.0
2008-10-31 12:45:00,51.89,52.02,51.79,52.01,10500.0,38.7016,38.7986,38.627,38.7911,10500.0
2008-10-31 12:50:00,52.0,52.09,51.97,52.05,22600.0,38.7837,38.8508,38.7613,38.821,22600.0
2008-10-31 12:55:00,52.11,52.13,52.07,52.07,15900.0,38.8657,38.8806,38.8359,38.8359,15900.0
2008-10-31 13:00:00,52.06,52.16,52.06,52.16,7300.0,38.8284,38.903,38.8284,38.903,7300.0
2008-10-31 13:05:00,52.17,52.27,52.14,52.14,10100.0,38.9105,38.985,38.8881,38.8881,10100.0
2008-10-31 13:10:00,52.16,52.26,52.14,52.19,11400.0,38.903,38.9776,38.8881,38.9254,11400.0
2008-10-31 13:15:00,52.22,52.39,52.17,52.39,15100.0,38.9478,39.0746,38.9105,39.0746,15100.0
2008-10-31 13:20:00,52.39,52.79,52.39,52.76,31100.0,39.0746,39.3729,39.0746,39.3505,31100.0
2008-10-31 13:25:00,52.75,52.76,52.59,52.68,7200.0,39.3431,39.3505,39.2237,39.2908,7200.0
2008-10-31 13:30:00,52.75,52.95,52.75,52.95,2000.0,39.3431,39.4922,39.3431,39.4922,2000.0
2008-10-31 13:35:00,53.0,53.0,52.8,52.8,9500.0,39.5295,39.5295,39.3803,39.3803,9500.0
2008-10-31 13:40:00,52.8,52.85,52.66,52.77,25700.0,39.3803,39.4176,39.2759,39.358,25700.0
2008-10-31 13:45:00,52.77,52.8,52.66,52.7,16000.0,39.358,39.3803,39.2759,39.3058,16000.0
2008-10-31 13:50:00,52.71,52.71,52.58,52.64,15900.0,39.3132,39.3132,39.2163,39.261,15900.0
2008-10-31 13:55:00,52.63,52.73,52.55,52.65,19000.0,39.2536,39.3281,39.1939,39.2685,19000.0
2008-10-31 14:00:00,52.66,52.77,52.57,52.68,46200.0,39.2759,39.358,39.2088,39.2908,46200.0
2008-10-31 14:05:00,52.7,52.91,52.69,52.83,14500.0,39.3058,39.4624,39.2983,39.4027,14500.0
2008-10-31 14:10:00,52.83,52.88,52.78,52.79,22600.0,39.4027,39.44,39.3654,39.3729,22600.0
2008-10-31 14:15:00,52.74,52.74,52.46,52.5,20000.0,39.3356,39.3356,39.1268,39.1566,20000.0
2008-10-31 14:20:00,52.5,52.57,52.41,52.53,40300.0,39.1566,39.2088,39.0895,39.179,40300.0
2008-10-31 14:25:00,52.55,52.73,52.51,52.67,53500.0,39.1939,39.3281,39.1641,39.2834,53500.0
2008-10-31 14:30:00,52.68,52.75,52.47,52.74,44700.0,39.2908,39.3431,39.1342,39.3356,44700.0
2008-10-31 14:35:00,52.8,52.96,52.77,52.92,48900.0,39.3803,39.4997,39.358,39.4698,48900.0
2008-10-31 14:40:00,52.91,52.94,52.72,52.8,72400.0,39.4624,39.4848,39.3207,39.3803,72400.0
2008-10-31 14:45:00,52.83,52.85,52.59,52.68,41200.0,39.4027,39.4176,39.2237,39.2908,41200.0
2008-10-31 14:50:00,52.72,52.92,52.7,52.87,24300.0,39.3207,39.4698,39.3058,39.4326,24300.0
2008-10-31 14:55:00,52.91,52.99,52.85,52.93,32000.0,39.4624,39.5221,39.4176,39.4773,32000.0
2008-10-31 15:00:00,52.96,53.22,52.91,53.11,37800.0,39.4997,39.6936,39.4624,39.6116,37800.0
2008-10-31 15:05:00,53.09,53.1,52.8,53.04,84500.0,39.5966,39.6041,39.3803,39.5593,84500.0
2008-10-31 15:10:00,53.06,53.1,52.68,52.72,78100.0,39.5743,39.6041,39.2908,39.3207,78100.0
2008-10-31 15:15:00,52.74,52.74,52.43,52.47,60600.0,39.3356,39.3356,39.1044,39.1342,60600.0
2008-10-31 15:20:00,52.4,52.63,52.28,52.55,62600.0,39.082,39.2536,38.9925,39.1939,62600.0
2008-10-31 15:25:00,52.58,52.58,52.1,52.2,146500.0,39.2163,39.2163,38.8583,38.9328,146500.0
2008-10-31 15:30:00,52.19,52.47,52.12,52.45,86600.0,38.9254,39.1342,38.8732,39.1193,86600.0
2008-10-31 15:35:00,52.48,52.73,52.45,52.73,83700.0,39.1417,39.3281,39.1193,39.3281,83700.0
2008-10-31 15:40:00,52.74,52.74,51.82,52.1,165600.0,39.3356,39.3356,38.6494,38.8583,165600.0
2008-10-31 15:45:00,52.09,52.25,51.9,52.04,152900.0,38.8508,38.9701,38.7091,38.8135,152900.0
2008-10-31 15:50:00,52.05,52.29,51.78,51.92,53000.0,38.821,39.0,38.6196,38.724,53000.0
2008-10-31 15:55:00,51.96,52.55,51.95,52.53,56100.0,38.7538,39.1939,38.7464,39.179,56100.0
2008-11-03 09:30:00,52.35,52.39,52.08,52.2,52100.0,39.0447,39.0746,38.8433,38.9328,52100.0
2008-11-03 09:35:00,52.21,52.63,52.21,52.52,11300.0,38.9403,39.2536,38.9403,39.1715,11300.0
2008-11-03 09:40:00,52.55,52.7,52.55,52.63,20100.0,39.1939,39.3058,39.1939,39.2536,20100.0
2008-11-03 09:45:00,52.67,52.75,52.64,52.72,16300.0,39.2834,39.3431,39.261,39.3207,16300.0
2008-11-03 09:50:00,52.72,52.72,52.57,52.57,17500.0,39.3207,39.3207,39.2088,39.2088,17500.0
2008-11-03 09:55:00,52.58,52.59,52.38,52.39,84500.0,39.2163,39.2237,39.0671,39.0746,84500.0
2008-11-03 10:00:00,52.39,52.51,52.13,52.21,158900.0,39.0746,39.1641,38.8806,38.9403,158900.0
2008-11-03 10:05:00,52.26,52.35,52.11,52.34,57700.0,38.9776,39.0447,38.8657,39.0373,57700.0
2008-11-03 10:10:00,52.34,52.49,52.27,52.43,84400.0,39.0373,39.1491,38.985,39.1044,84400.0
2008-11-03 10:15:00,52.45,52.52,52.33,52.36,25400.0,39.1193,39.1715,39.0298,39.0522,25400.0
2008-11-03 10:20:00,52.38,52.43,52.19,52.21,28900.0,39.0671,39.1044,38.9254,38.9403,28900.0
2008-11-03 10:25:00,52.19,52.21,52.08,52.09,21900.0,38.9254,38.9403,38.8433,38.8508,21900.0
2008-11-03 10:30:00,52.1,52.22,52.0,52.2,44800.0,38.8583,38.9478,38.7837,38.9328,44800.0
2008-11-03 10:35:00,52.18,52.32,52.1,52.29,46200.0,38.9179,39.0223,38.8583,39.0,46200.0
2008-11-03 10:40:00,52.29,52.37,52.18,52.18,24700.0,39.0,39.0596,38.9179,38.9179,24700.0
2008-11-03 10:45:00,52.18,52.48,52.18,52.42,28600.0,38.9179,39.1417,38.9179,39.0969,28600.0
2008-11-03 10:50:00,52.45,52.52,52.38,52.45,24500.0,39.1193,39.1715,39.0671,39.1193,24500.0
2008-11-03 10:55:00,52.44,52.47,52.3,52.36,11700.0,39.1118,39.1342,39.0074,39.0522,11700.0
2008-11-03 11:00:00,52.39,52.48,52.34,52.35,16900.0,39.0746,39.1417,39.0373,39.0447,16900.0
2008-11-03 11:05:00,52.32,52.35,52.25,52.35,23900.0,39.0223,39.0447,38.9701,39.0447,23900.0
2008-11-03 11:10:00,52.37,52.43,52.28,52.28,11100.0,39.0596,39.1044,38.9925,38.9925,11100.0
2008-11-03 11:15:00,52.27,52.31,52.19,52.25,18600.0,38.985,39.0149,38.9254,38.9701,18600.0
2008-11-03 11:20:00,52.24,52.37,52.2,52.21,18800.0,38.9627,39.0596,38.9328,38.9403,18800.0
2008-11-03 11:25:00,52.21,52.35,52.19,52.33,21600.0,38.9403,39.0447,38.9254,39.0298,21600.0
2008-11-03 11:30:00,52.33,52.38,52.3,52.36,10500.0,39.0298,39.0671,39.0074,39.0522,10500.0
2008-11-03 11:35:00,52.37,52.44,52.33,52.41,23800.0,39.0596,39.1118,39.0298,39.0895,23800.0
2008-11-03 11:40:00,52.41,52.52,52.4,52.43,27900.0,39.0895,39.1715,39.082,39.1044,27900.0
2008-11-03 11:45:00,52.41,52.48,52.41,52.42,16100.0,39.0895,39.1417,39.0895,39.0969,16100.0
2008-11-03 11:50:00,52.42,52.55,52.41,52.52,26600.0,39.0969,39.1939,39.0895,39.1715,26600.0
2008-11-03 11:55:00,52.51,52.62,52.51,52.54,20600.0,39.1641,39.2461,39.1641,39.1864,20600.0
2008-11-03 12:00:00,52.53,52.58,52.46,52.5,21700.0,39.179,39.2163,39.1268,39.1566,21700.0
2008-11-03 12:05:00,52.51,52.57,52.47,52.47,26800.0,39.1641,39.2088,39.1342,39.1342,26800.0
2008-11-03 12:10:00,52.47,52.6,52.41,52.58,27200.0,39.1342,39.2312,39.0895,39.2163,27200.0
2008-11-03 12:15:00,52.55,52.61,52.48,52.54,38100.0,39.1939,39.2386,39.1417,39.1864,38100.0
2008-11-03 12:20:00,52.52,52.54,52.42,52.47,20300.0,39.1715,39.1864,39.0969,39.1342,20300.0
2008-11-03 12:25:00,52.45,52.59,52.44,52.49,30000.0,39.1193,39.2237,39.1118,39.1491,30000.0
2008-11-03 12:30:00,52.51,52.57,52.46,52.48,22200.0,39.1641,39.2088,39.1268,39.1417,22200.0
2008-11-03 12:35:00,52.51,52.54,52.41,52.41,13100.0,39.1641,39.1864,39.0895,39.0895,13100.0
2008-11-03 12:40:00,52.41,52.44,52.31,52.38,13300.0,39.0895,39.1118,39.0149,39.0671,13300.0
2008-11-03 12:45:00,52.38,52.43,52.32,52.35,12400.0,39.0671,39.1044,39.0223,39.0447,12400.0
2008-11-03 12:50:00,52.33,52.4,52.29,52.3,8700.0,39.0298,39.082,39.0,39.0074,8700.0
2008-11-03 12:55:00,52.31,52.35,52.27,52.3,23100.0,39.0149,39.0447,38.985,39.0074,23100.0
2008-11-03 13:00:00,52.31,52.39,52.29,52.36,22700.0,39.0149,39.0746,39.0,39.0522,22700.0
2008-11-03 13:05:00,52.36,52.46,52.29,52.44,7200.0,39.0522,39.1268,39.0,39.1118,7200.0
2008-11-03 13:10:00,52.43,52.5,52.41,52.41,19200.0,39.1044,39.1566,39.0895,39.0895,19200.0
2008-11-03 13:15:00,52.42,52.44,52.29,52.31,24500.0,39.0969,39.1118,39.0,39.0149,24500.0
2008-11-03 13:20:00,52.3,52.38,52.29,52.36,22300.0,39.0074,39.0671,39.0,39.0522,22300.0
2008-11-03 13:25:00,52.36,52.37,52.23,52.28,64800.0,39.0522,39.0596,38.9552,38.9925,64800.0
2008-11-03 13:30:00,52.26,52.28,52.21,52.24,41000.0,38.9776,38.9925,38.9403,38.9627,41000.0
2008-11-03 13:35:00,52.22,52.35,52.22,52.31,41500.0,38.9478,39.0447,38.9478,39.0149,41500.0
2008-11-03 13:40:00,52.31,52.37,52.25,52.26,20300.0,39.0149,39.0596,38.9701,38.9776,20300.0
2008-11-03 13:45:00,52.28,52.28,52.16,52.23,21300.0,38.9925,38.9925,38.903,38.9552,21300.0
2008-11-03 13:50:00,52.25,52.27,52.22,52.24,21700.0,38.9701,38.985,38.9478,38.9627,21700.0
2008-11-03 13:55:00,52.23,52.23,52.07,52.11,84300.0,38.9552,38.9552,38.8359,38.8657,84300.0
2008-11-03 14:00:00,52.11,52.12,52.0,52.03,32400.0,38.8657,38.8732,38.7837,38.806,32400.0
2008-11-03 14:05:00,52.02,52.14,52.01,52.08,22200.0,38.7986,38.8881,38.7911,38.8433,22200.0
2008-11-03 14:10:00,52.06,52.11,52.01,52.03,23200.0,38.8284,38.8657,38.7911,38.806,23200.0
2008-11-03 14:15:00,52.0,52.03,51.86,51.86,58400.0,38.7837,38.806,38.6793,38.6793,58400.0
2008-11-03 14:20:00,51.86,52.04,51.83,51.95,26700.0,38.6793,38.8135,38.6569,38.7464,26700.0
2008-11-03 14:25:00,51.98,52.08,51.92,52.07,22700.0,38.7688,38.8433,38.724,38.8359,22700.0
2008-11-03 14:30:00,52.07,52.09,51.96,51.97,100700.0,38.8359,38.8508,38.7538,38.7613,100700.0
2008-11-03 14:35:00,51.99,52.12,51.97,52.07,61400.0,38.7762,38.8732,38.7613,38.8359,61400.0
2008-11-03 14:40:00,52.06,52.08,52.0,52.04,32900.0,38.8284,38.8433,38.7837,38.8135,32900.0
2008-11-03 14:45:00,52.05,52.16,52.05,52.15,92700.0,38.821,38.903,38.821,38.8955,92700.0
2008-11-03 14:50:00,52.14,52.14,52.0,52.1,46500.0,38.8881,38.8881,38.7837,38.8583,46500.0
2008-11-03 14:55:00,52.09,52.13,51.94,51.95,49300.0,38.8508,38.8806,38.7389,38.7464,49300.0
2008-11-03 15:00:00,51.95,52.01,51.85,51.87,14300.0,38.7464,38.7911,38.6718,38.6867,14300.0
2008-11-03 15:05:00,51.88,52.0,51.8,51.98,14700.0,38.6942,38.7837,38.6345,38.7688,14700.0
2008-11-03 15:10:00,51.97,52.05,51.88,51.88,41800.0,38.7613,38.821,38.6942,38.6942,41800.0
2008-11-03 15:15:00,51.95,52.08,51.94,52.05,131100.0,38.7464,38.8433,38.7389,38.821,131100.0
2008-11-03 15:20:00,52.06,52.08,51.86,51.97,37800.0,38.8284,38.8433,38.6793,38.7613,37800.0
2008-11-03 15:25:00,51.94,52.05,51.89,52.04,81600.0,38.7389,38.821,38.7016,38.8135,81600.0
2008-11-03 15:30:00,52.06,52.16,51.99,52.16,54200.0,38.8284,38.903,38.7762,38.903,54200.0
2008-11-03 15:35:00,52.17,52.23,52.16,52.23,19900.0,38.9105,38.9552,38.903,38.9552,19900.0
2008-11-03 15:40:00,52.24,52.39,52.21,52.27,78500.0,38.9627,39.0746,38.9403,38.985,78500.0
2008-11-03 15:45:00,52.26,52.5,52.26,52.41,37400.0,38.9776,39.1566,38.9776,39.0895,37400.0
2008-11-03 15:50:00,52.44,52.44,52.28,52.28,39100.0,39.1118,39.1118,38.9925,38.9925,39100.0
2008-11-03 15:55:00,52.31,52.31,52.11,52.21,41700.0,39.0149,39.0149,38.8657,38.9403,41700.0
2008-11-04 09:30:00,53.29,53.51,53.26,53.36,52800.0,39.7458,39.9099,39.7234,39.798,52800.0
2008-11-04 09:35:00,53.36,53.48,53.36,53.36,65200.0,39.798,39.8875,39.798,39.798,65200.0
2008-11-04 09:40:00,53.36,53.36,53.18,53.31,41000.0,39.798,39.798,39.6638,39.7607,41000.0
2008-11-04 09:45:00,53.29,53.33,53.18,53.31,4500.0,39.7458,39.7756,39.6638,39.7607,4500.0
2008-11-04 09:50:00,53.24,53.34,53.18,53.23,32300.0,39.7085,39.7831,39.6638,39.7011,32300.0
2008-11-04 09:55:00,53.23,53.25,53.01,53.09,75300.0,39.7011,39.716,39.537,39.5966,75300.0
2008-11-04 10:00:00,53.07,53.2,53.03,53.18,16000.0,39.5817,39.6787,39.5519,39.6638,16000.0
2008-11-04 10:05:00,53.18,53.23,53.12,53.2,9400.0,39.6638,39.7011,39.619,39.6787,9400.0
2008-11-04 10:10:00,53.21,53.35,53.21,53.32,12100.0,39.6861,39.7906,39.6861,39.7682,12100.0
2008-11-04 10:15:00,53.34,53.51,53.3,53.5,17800.0,39.7831,39.9099,39.7533,39.9024,17800.0
2008-11-04 10:20:00,53.51,53.62,53.46,53.52,20600.0,39.9099,39.9919,39.8726,39.9173,20600.0
2008-11-04 10:25:00,53.53,53.67,53.45,53.64,18600.0,39.9248,40.0292,39.8651,40.0069,18600.0
2008-11-04 10:30:00,53.66,53.79,53.63,53.78,14000.0,40.0218,40.1187,39.9994,40.1113,14000.0
2008-11-04 10:35:00,53.77,53.92,53.77,53.85,20600.0,40.1038,40.2157,40.1038,40.1635,20600.0
2008-11-04 10:40:00,53.85,53.88,53.75,53.82,14500.0,40.1635,40.1859,40.0889,40.1411,14500.0
2008-11-04 10:45:00,53.81,54.05,53.81,54.03,19500.0,40.1336,40.3126,40.1336,40.2977,19500.0
2008-11-04 10:50:00,54.0,54.17,53.97,54.07,15700.0,40.2754,40.4021,40.253,40.3276,15700.0
2008-11-04 10:55:00,54.04,54.06,53.95,54.02,17300.0,40.3052,40.3201,40.2381,40.2903,17300.0
2008-11-04 11:00:00,54.03,54.34,54.03,54.32,14900.0,40.2977,40.5289,40.2977,40.514,14900.0
2008-11-04 11:05:00,54.31,54.31,54.18,54.22,8100.0,40.5066,40.5066,40.4096,40.4394,8100.0
2008-11-04 11:10:00,54.21,54.27,54.14,54.16,10200.0,40.432,40.4767,40.3798,40.3947,10200.0
2008-11-04 11:15:00,54.17,54.24,54.16,54.16,7800.0,40.4021,40.4544,40.3947,40.3947,7800.0
2008-11-04 11:20:00,54.16,54.16,54.1,54.11,15300.0,40.3947,40.3947,40.3499,40.3574,15300.0
2008-11-04 11:25:00,54.1,54.19,54.08,54.14,13500.0,40.3499,40.4171,40.335,40.3798,13500.0
2008-11-04 11:30:00,54.14,54.16,54.0,54.1,14900.0,40.3798,40.3947,40.2754,40.3499,14900.0
2008-11-04 11:35:00,54.1,54.15,54.03,54.05,21500.0,40.3499,40.3872,40.2977,40.3126,21500.0
2008-11-04 11:40:00,54.06,54.16,54.03,54.15,13100.0,40.3201,40.3947,40.2977,40.3872,13100.0
2008-11-04 11:45:00,54.18,54.23,54.08,54.23,13700.0,40.4096,40.4469,40.335,40.4469,13700.0
2008-11-04 11:50:00,54.22,54.33,54.22,54.29,6400.0,40.4394,40.5215,40.4394,40.4916,6400.0
2008-11-04 11:55:00,54.28,54.39,54.25,54.28,9200.0,40.4842,40.5662,40.4618,40.4842,9200.0
2008-11-04 12:00:00,54.27,54.32,54.09,54.1,18800.0,40.4767,40.514,40.3425,40.3499,18800.0
2008-11-04 12:05:00,54.11,54.15,54.07,54.1,6900.0,40.3574,40.3872,40.3276,40.3499,6900.0
2008-11-04 12:10:00,54.1,54.17,54.06,54.11,15500.0,40.3499,40.4021,40.3201,40.3574,15500.0
2008-11-04 12:15:00,54.11,54.16,54.05,54.05,4500.0,40.3574,40.3947,40.3126,40.3126,4500.0
2008-11-04 12:20:00,54.05,54.17,54.05,54.16,15100.0,40.3126,40.4021,40.3126,40.3947,15100.0
2008-11-04 12:25:00,54.14,54.2,54.05,54.06,11500.0,40.3798,40.4245,40.3126,40.3201,11500.0
2008-11-04 12:30:00,54.03,54.03,53.98,54.03,5900.0,40.2977,40.2977,40.2604,40.2977,5900.0
2008-11-04 12:35:00,54.04,54.09,54.02,54.06,5400.0,40.3052,40.3425,40.2903,40.3201,5400.0
2008-11-04 12:40:00,54.01,54.02,53.92,53.94,20700.0,40.2828,40.2903,40.2157,40.2306,20700.0
2008-11-04 12:45:00,53.95,54.06,53.95,54.03,16000.0,40.2381,40.3201,40.2381,40.2977,16000.0
2008-11-04 12:50:00,54.01,54.04,53.97,54.01,60800.0,40.2828,40.3052,40.253,40.2828,60800.0
2008-11-04 12:55:00,54.01,54.04,53.91,53.99,32600.0,40.2828,40.3052,40.2082,40.2679,32600.0
2008-11-04 13:00:00,53.99,54.09,53.99,54.07,10600.0,40.2679,40.3425,40.2679,40.3276,10600.0
2008-11-04 13:05:00,54.07,54.1,54.0,54.01,8000.0,40.3276,40.3499,40.2754,40.2828,8000.0
2008-11-04 13:10:00,54.02,54.05,53.87,53.99,17800.0,40.2903,40.3126,40.1784,40.2679,17800.0
2008-11-04 13:15:00,53.96,54.16,53.93,54.07,17300.0,40.2455,40.3947,40.2231,40.3276,17300.0
2008-11-04 13:20:00,54.07,54.12,54.05,54.1,16900.0,40.3276,40.3649,40.3126,40.3499,16900.0
2008-11-04 13:25:00,54.09,54.13,54.05,54.13,15400.0,40.3425,40.3723,40.3126,40.3723,15400.0
2008-11-04 13:30:00,54.12,54.12,53.97,54.04,13700.0,40.3649,40.3649,40.253,40.3052,13700.0
2008-11-04 13:35:00,54.03,54.14,53.99,54.14,17100.0,40.2977,40.3798,40.2679,40.3798,17100.0
2008-11-04 13:40:00,54.14,54.23,54.11,54.16,10100.0,40.3798,40.4469,40.3574,40.3947,10100.0
2008-11-04 13:45:00,54.16,54.3,54.16,54.2,20100.0,40.3947,40.4991,40.3947,40.4245,20100.0
2008-11-04 13:50:00,54.21,54.21,54.08,54.08,24600.0,40.432,40.432,40.335,40.335,24600.0
2008-11-04 13:55:00,54.09,54.21,54.09,54.13,19800.0,40.3425,40.432,40.3425,40.3723,19800.0
2008-11-04 14:00:00,54.12,54.12,53.89,53.95,7400.0,40.3649,40.3649,40.1933,40.2381,7400.0
2008-11-04 14:05:00,53.94,53.95,53.75,53.75,14900.0,40.2306,40.2381,40.0889,40.0889,14900.0
2008-11-04 14:10:00,53.78,53.9,53.76,53.84,29300.0,40.1113,40.2008,40.0964,40.156,29300.0
2008-11-04 14:15:00,53.77,53.88,53.69,53.83,25500.0,40.1038,40.1859,40.0441,40.1486,25500.0
2008-11-04 14:20:00,53.85,53.85,53.74,53.76,23800.0,40.1635,40.1635,40.0814,40.0964,23800.0
2008-11-04 14:25:00,53.75,53.93,53.74,53.89,16600.0,40.0889,40.2231,40.0814,40.1933,16600.0
2008-11-04 14:30:00,53.89,53.95,53.8,53.85,29300.0,40.1933,40.2381,40.1262,40.1635,29300.0
2008-11-04 14:35:00,53.87,53.92,53.79,53.87,44100.0,40.1784,40.2157,40.1187,40.1784,44100.0
2008-11-04 14:40:00,53.87,53.98,53.87,53.88,16200.0,40.1784,40.2604,40.1784,40.1859,16200.0
2008-11-04 14:45:00,53.87,53.87,53.7,53.72,17200.0,40.1784,40.1784,40.0516,40.0665,17200.0
2008-11-04 14:50:00,53.68,53.68,53.48,53.49,21800.0,40.0367,40.0367,39.8875,39.895,21800.0
2008-11-04 14:55:00,53.49,53.65,53.44,53.59,38400.0,39.895,40.0143,39.8577,39.9696,38400.0
2008-11-04 15:00:00,53.58,53.62,53.34,53.39,40200.0,39.9621,39.9919,39.7831,39.8204,40200.0
2008-11-04 15:05:00,53.39,53.61,53.39,53.51,43500.0,39.8204,39.9845,39.8204,39.9099,43500.0
2008-11-04 15:10:00,53.49,53.72,53.4,53.69,28700.0,39.895,40.0665,39.8278,40.0441,28700.0
2008-11-04 15:15:00,53.73,53.77,53.64,53.72,44000.0,40.074,40.1038,40.0069,40.0665,44000.0
2008-11-04 15:20:00,53.7,53.78,53.55,53.78,38600.0,40.0516,40.1113,39.9397,40.1113,38600.0
2008-11-04 15:25:00,53.78,53.82,53.71,53.72,26700.0,40.1113,40.1411,40.0591,40.0665,26700.0
2008-11-04 15:30:00,53.73,54.03,53.73,54.01,24700.0,40.074,40.2977,40.074,40.2828,24700.0
2008-11-04 15:35:00,53.99,54.09,53.93,54.02,45600.0,40.2679,40.3425,40.2231,40.2903,45600.0
2008-11-04 15:40:00,54.04,54.19,54.02,54.17,22800.0,40.3052,40.4171,40.2903,40.4021,22800.0
2008-11-04 15:45:00,54.16,54.41,54.16,54.29,55200.0,40.3947,40.5811,40.3947,40.4916,55200.0
2008-11-04 15:50:00,54.29,54.31,53.91,54.08,34800.0,40.4916,40.5066,40.2082,40.335,34800.0
2008-11-04 15:55:00,54.04,54.46,54.04,54.31,53500.0,40.3052,40.6184,40.3052,40.5066,53500.0
2008-11-04 16:00:00,54.32,54.32,54.06,54.17,5200.0,40.514,40.514,40.3201,40.4021,5200.0
2008-11-04 16:05:00,54.17,54.17,54.17,54.17,0.0,40.4021,40.4021,40.4021,40.4021,0.0
2008-11-04 16:10:00,54.17,54.17,54.17,54.17,0.0,40.4021,40.4021,40.4021,40.4021,0.0
2008-11-05 09:30:00,53.58,53.65,53.32,53.33,76500.0,39.9621,40.0143,39.7682,39.7756,76500.0
2008-11-05 09:35:00,53.35,53.53,53.35,53.53,16400.0,39.7906,39.9248,39.7906,39.9248,16400.0
2008-11-05 09:40:00,53.58,53.58,53.35,53.36,13400.0,39.9621,39.9621,39.7906,39.798,13400.0
2008-11-05 09:45:00,53.26,53.38,53.18,53.36,19100.0,39.7234,39.8129,39.6638,39.798,19100.0
2008-11-05 09:50:00,53.36,53.49,53.31,53.47,24700.0,39.798,39.895,39.7607,39.8801,24700.0
2008-11-05 09:55:00,53.47,53.47,53.3,53.35,26200.0,39.8801,39.8801,39.7533,39.7906,26200.0
2008-11-05 10:00:00,53.36,53.65,53.25,53.61,77900.0,39.798,40.0143,39.716,39.9845,77900.0
2008-11-05 10:05:00,53.61,53.74,53.55,53.73,29100.0,39.9845,40.0814,39.9397,40.074,29100.0
2008-11-05 10:10:00,53.7,53.74,53.54,53.64,18600.0,40.0516,40.0814,39.9323,40.0069,18600.0
2008-11-05 10:15:00,53.62,53.83,53.62,53.79,23500.0,39.9919,40.1486,39.9919,40.1187,23500.0
2008-11-05 10:20:00,53.81,53.93,53.81,53.85,9700.0,40.1336,40.2231,40.1336,40.1635,9700.0
2008-11-05 10:25:00,53.88,53.94,53.8,53.92,10100.0,40.1859,40.2306,40.1262,40.2157,10100.0
2008-11-05 10:30:00,53.98,54.07,53.95,53.97,36500.0,40.2604,40.3276,40.2381,40.253,36500.0
2008-11-05 10:35:00,53.99,53.99,53.82,53.86,13900.0,40.2679,40.2679,40.1411,40.1709,13900.0
2008-11-05 10:40:00,53.88,53.95,53.82,53.88,27600.0,40.1859,40.2381,40.1411,40.1859,27600.0
2008-11-05 10:45:00,53.9,54.02,53.8,54.02,10300.0,40.2008,40.2903,40.1262,40.2903,10300.0
2008-11-05 10:50:00,54.01,54.01,53.79,53.86,26400.0,40.2828,40.2828,40.1187,40.1709,26400.0
2008-11-05 10:55:00,53.86,53.91,53.66,53.69,19400.0,40.1709,40.2082,40.0218,40.0441,19400.0
2008-11-05 11:00:00,53.7,53.82,53.7,53.76,13100.0,40.0516,40.1411,40.0516,40.0964,13100.0
2008-11-05 11:05:00,53.75,53.81,53.67,53.72,17000.0,40.0889,40.1336,40.0292,40.0665,17000.0
2008-11-05 11:10:00,53.68,53.81,53.66,53.76,24200.0,40.0367,40.1336,40.0218,40.0964,24200.0
2008-11-05 11:15:00,53.76,53.77,53.59,53.73,15500.0,40.0964,40.1038,39.9696,40.074,15500.0
2008-11-05 11:20:00,53.73,53.73,53.5,53.51,34600.0,40.074,40.074,39.9024,39.9099,34600.0
2008-11-05 11:25:00,53.54,53.55,53.46,53.53,16600.0,39.9323,39.9397,39.8726,39.9248,16600.0
2008-11-05 11:30:00,53.48,53.48,53.36,53.44,18800.0,39.8875,39.8875,39.798,39.8577,18800.0
2008-11-05 11:35:00,53.44,53.48,53.34,53.37,15100.0,39.8577,39.8875,39.7831,39.8055,15100.0
2008-11-05 11:40:00,53.39,53.45,53.35,53.38,28100.0,39.8204,39.8651,39.7906,39.8129,28100.0
2008-11-05 11:45:00,53.37,53.38,53.19,53.31,22900.0,39.8055,39.8129,39.6712,39.7607,22900.0
2008-11-05 11:50:00,53.29,53.32,53.15,53.3,22700.0,39.7458,39.7682,39.6414,39.7533,22700.0
2008-11-05 11:55:00,53.3,53.34,53.2,53.33,22200.0,39.7533,39.7831,39.6787,39.7756,22200.0
2008-11-05 12:00:00,53.36,53.4,53.26,53.35,16400.0,39.798,39.8278,39.7234,39.7906,16400.0
2008-11-05 12:05:00,53.35,53.35,53.22,53.28,20100.0,39.7906,39.7906,39.6936,39.7383,20100.0
2008-11-05 12:10:00,53.25,53.25,53.04,53.06,14200.0,39.716,39.716,39.5593,39.5743,14200.0
2008-11-05 12:15:00,53.06,53.07,52.9,53.02,33200.0,39.5743,39.5817,39.4549,39.5444,33200.0
2008-11-05 12:20:00,53.03,53.13,53.02,53.09,27600.0,39.5519,39.6265,39.5444,39.5966,27600.0
2008-11-05 12:25:00,53.07,53.09,52.74,52.81,21600.0,39.5817,39.5966,39.3356,39.3878,21600.0
2008-11-05 12:30:00,52.81,52.91,52.77,52.86,10700.0,39.3878,39.4624,39.358,39.4251,10700.0
2008-11-05 12:35:00,52.86,52.86,52.59,52.6,25800.0,39.4251,39.4251,39.2237,39.2312,25800.0
2008-11-05 12:40:00,52.61,52.64,52.44,52.6,28000.0,39.2386,39.261,39.1118,39.2312,28000.0
2008-11-05 12:45:00,52.68,52.73,52.66,52.67,8700.0,39.2908,39.3281,39.2759,39.2834,8700.0
2008-11-05 12:50:00,52.66,52.66,52.53,52.62,12300.0,39.2759,39.2759,39.179,39.2461,12300.0
2008-11-05 12:55:00,52.62,52.73,52.58,52.72,20400.0,39.2461,39.3281,39.2163,39.3207,20400.0
2008-11-05 13:00:00,52.75,52.75,52.66,52.72,11400.0,39.3431,39.3431,39.2759,39.3207,11400.0
2008-11-05 13:05:00,52.72,52.83,52.59,52.79,25200.0,39.3207,39.4027,39.2237,39.3729,25200.0
2008-11-05 13:10:00,52.81,52.83,52.79,52.82,2300.0,39.3878,39.4027,39.3729,39.3953,2300.0
2008-11-05 13:15:00,52.86,52.87,52.76,52.86,17400.0,39.4251,39.4326,39.3505,39.4251,17400.0
2008-11-05 13:20:00,52.8,52.8,52.59,52.72,15200.0,39.3803,39.3803,39.2237,39.3207,15200.0
2008-11-05 13:25:00,52.67,52.76,52.6,52.74,11200.0,39.2834,39.3505,39.2312,39.3356,11200.0
2008-11-05 13:30:00,52.72,52.73,52.49,52.52,26300.0,39.3207,39.3281,39.1491,39.1715,26300.0
2008-11-05 13:35:00,52.52,52.61,52.42,52.53,26200.0,39.1715,39.2386,39.0969,39.179,26200.0
2008-11-05 13:40:00,52.52,52.77,52.46,52.72,25200.0,39.1715,39.358,39.1268,39.3207,25200.0
2008-11-05 13:45:00,52.7,52.74,52.57,52.68,10500.0,39.3058,39.3356,39.2088,39.2908,10500.0
2008-11-05 13:50:00,52.62,52.77,52.58,52.59,12600.0,39.2461,39.358,39.2163,39.2237,12600.0
2008-11-05 13:55:00,52.58,52.61,52.49,52.56,15900.0,39.2163,39.2386,39.1491,39.2013,15900.0
2008-11-05 14:00:00,52.52,52.7,52.45,52.49,31300.0,39.1715,39.3058,39.1193,39.1491,31300.0
2008-11-05 14:05:00,52.42,52.44,52.36,52.39,9900.0,39.0969,39.1118,39.0522,39.0746,9900.0
2008-11-05 14:10:00,52.37,52.56,52.33,52.48,37600.0,39.0596,39.2013,39.0298,39.1417,37600.0
2008-11-05 14:15:00,52.47,52.58,52.44,52.52,30900.0,39.1342,39.2163,39.1118,39.1715,30900.0
2008-11-05 14:20:00,52.47,52.5,52.33,52.37,17800.0,39.1342,39.1566,39.0298,39.0596,17800.0
2008-11-05 14:25:00,52.32,52.5,52.3,52.5,27500.0,39.0223,39.1566,39.0074,39.1566,27500.0
2008-11-05 14:30:00,52.43,52.85,52.43,52.77,47600.0,39.1044,39.4176,39.1044,39.358,47600.0
2008-11-05 14:35:00,52.8,52.82,52.59,52.66,19400.0,39.3803,39.3953,39.2237,39.2759,19400.0
2008-11-05 14:40:00,52.65,52.71,52.56,52.68,19800.0,39.2685,39.3132,39.2013,39.2908,19800.0
2008-11-05 14:45:00,52.7,52.71,52.54,52.56,24300.0,39.3058,39.3132,39.1864,39.2013,24300.0
2008-11-05 14:50:00,52.56,52.7,52.47,52.68,47200.0,39.2013,39.3058,39.1342,39.2908,47200.0
2008-11-05 14:55:00,52.69,52.76,52.56,52.57,26300.0,39.2983,39.3505,39.2013,39.2088,26300.0
2008-11-05 15:00:00,52.58,52.68,52.52,52.61,24400.0,39.2163,39.2908,39.1715,39.2386,24400.0
2008-11-05 15:05:00,52.61,52.8,52.53,52.53,26800.0,39.2386,39.3803,39.179,39.179,26800.0
2008-11-05 15:10:00,52.57,52.57,52.34,52.38,29800.0,39.2088,39.2088,39.0373,39.0671,29800.0
2008-11-05 15:15:00,52.36,52.36,52.23,52.29,37600.0,39.0522,39.0522,38.9552,39.0,37600.0
2008-11-05 15:20:00,52.29,52.32,52.03,52.1,29600.0,39.0,39.0223,38.806,38.8583,29600.0
2008-11-05 15:25:00,52.08,52.15,51.99,52.1,36100.0,38.8433,38.8955,38.7762,38.8583,36100.0
2008-11-05 15:30:00,52.1,52.12,51.82,51.95,50100.0,38.8583,38.8732,38.6494,38.7464,50100.0
2008-11-05 15:35:00,51.98,51.99,51.61,51.66,21000.0,38.7688,38.7762,38.4928,38.5301,21000.0
2008-11-05 15:40:00,51.6,51.78,51.55,51.78,55300.0,38.4853,38.6196,38.448,38.6196,55300.0
2008-11-05 15:45:00,51.79,52.24,51.76,52.04,59900.0,38.627,38.9627,38.6047,38.8135,59900.0
2008-11-05 15:50:00,52.06,52.09,51.57,51.57,124700.0,38.8284,38.8508,38.463,38.463,124700.0
2008-11-05 15:55:00,51.56,51.62,51.28,51.44,141400.0,38.4555,38.5003,38.2467,38.366,141400.0
2008-11-05 16:00:00,51.45,51.53,51.43,51.53,5300.0,38.3735,38.4331,38.3585,38.4331,5300.0
2008-11-05 16:05:00,51.6,51.6,51.6,51.6,600.0,38.4853,38.4853,38.4853,38.4853,600.0
2008-11-05 16:10:00,51.6,51.6,51.6,51.6,0.0,38.4853,38.4853,38.4853,38.4853,0.0
2008-11-06 09:30:00,50.99,51.24,50.91,51.24,31400.0,38.0304,38.2168,37.9707,38.2168,31400.0
2008-11-06 09:35:00,51.25,51.45,51.2,51.29,33800.0,38.2243,38.3735,38.187,38.2541,33800.0
2008-11-06 09:40:00,51.3,51.41,51.17,51.24,30200.0,38.2616,38.3436,38.1646,38.2168,30200.0
2008-11-06 09:45:00,51.29,51.38,50.98,51.02,22300.0,38.2541,38.3213,38.0229,38.0528,22300.0
2008-11-06 09:50:00,50.94,50.94,50.63,50.82,38600.0,37.9931,37.9931,37.7619,37.9036,38600.0
2008-11-06 09:55:00,50.81,50.92,50.75,50.79,111300.0,37.8961,37.9782,37.8514,37.8812,111300.0
2008-11-06 10:00:00,50.74,50.74,50.42,50.61,24800.0,37.8439,37.8439,37.6052,37.747,24800.0
2008-11-06 10:05:00,50.6,50.76,50.56,50.74,18600.0,37.7395,37.8588,37.7097,37.8439,18600.0
2008-11-06 10:10:00,50.74,50.84,50.62,50.68,21600.0,37.8439,37.9185,37.7544,37.7992,21600.0
2008-11-06 10:15:00,50.65,50.91,50.65,50.81,157600.0,37.7768,37.9707,37.7768,37.8961,157600.0
2008-11-06 10:20:00,50.81,50.88,50.73,50.82,50400.0,37.8961,37.9483,37.8365,37.9036,50400.0
2008-11-06 10:25:00,50.8,50.8,50.39,50.49,42300.0,37.8887,37.8887,37.5829,37.6575,42300.0
2008-11-06 10:30:00,50.5,50.51,50.31,50.42,18700.0,37.6649,37.6724,37.5232,37.6052,18700.0
2008-11-06 10:35:00,50.47,50.49,50.23,50.42,41000.0,37.6425,37.6575,37.4635,37.6052,41000.0
2008-11-06 10:40:00,50.41,50.41,50.13,50.18,30800.0,37.5978,37.5978,37.389,37.4262,30800.0
2008-11-06 10:45:00,50.16,50.34,50.15,50.25,65400.0,37.4113,37.5456,37.4039,37.4785,65400.0
2008-11-06 10:50:00,50.26,50.32,50.04,50.18,94000.0,37.4859,37.5307,37.3218,37.4262,94000.0
2008-11-06 10:55:00,50.19,50.29,50.14,50.28,19000.0,37.4337,37.5083,37.3964,37.5008,19000.0
2008-11-06 11:00:00,50.31,50.36,50.23,50.28,9100.0,37.5232,37.5605,37.4635,37.5008,9100.0
2008-11-06 11:05:00,50.27,50.39,50.05,50.08,18800.0,37.4934,37.5829,37.3293,37.3517,18800.0
2008-11-06 11:10:00,50.08,50.13,49.94,50.08,83300.0,37.3517,37.389,37.2472,37.3517,83300.0
2008-11-06 11:15:00,50.07,50.07,49.88,49.94,20000.0,37.3442,37.3442,37.2025,37.2472,20000.0
2008-11-06 11:20:00,49.94,49.96,49.8,49.9,23800.0,37.2472,37.2622,37.1428,37.2174,23800.0
2008-11-06 11:25:00,49.89,49.96,49.77,49.93,84400.0,37.21,37.2622,37.1205,37.2398,84400.0
2008-11-06 11:30:00,49.93,50.01,49.87,49.88,22600.0,37.2398,37.2995,37.195,37.2025,22600.0
2008-11-06 11:35:00,49.87,49.9,49.67,49.81,31600.0,37.195,37.2174,37.0459,37.1503,31600.0
2008-11-06 11:40:00,49.85,50.01,49.8,49.98,24400.0,37.1801,37.2995,37.1428,37.2771,24400.0
2008-11-06 11:45:00,49.98,50.07,49.93,49.95,13600.0,37.2771,37.3442,37.2398,37.2547,13600.0
2008-11-06 11:50:00,49.97,49.98,49.78,49.8,21600.0,37.2696,37.2771,37.1279,37.1428,21600.0
2008-11-06 11:55:00,49.82,49.98,49.81,49.85,7300.0,37.1577,37.2771,37.1503,37.1801,7300.0
2008-11-06 12:00:00,49.84,49.87,49.68,49.8,34100.0,37.1727,37.195,37.0533,37.1428,34100.0
2008-11-06 12:05:00,49.89,49.97,49.61,49.64,34500.0,37.21,37.2696,37.0011,37.0235,34500.0
2008-11-06 12:10:00,49.64,49.84,49.64,49.79,14400.0,37.0235,37.1727,37.0235,37.1354,14400.0
2008-11-06 12:15:00,49.73,49.73,49.6,49.62,35700.0,37.0906,37.0906,36.9937,37.0086,35700.0
2008-11-06 12:20:00,49.65,49.69,49.42,49.46,34300.0,37.0309,37.0608,36.8594,36.8892,34300.0
2008-11-06 12:25:00,49.4,49.49,49.37,49.38,18500.0,36.8445,36.9116,36.8221,36.8296,18500.0
2008-11-06 12:30:00,49.38,49.39,49.25,49.37,26700.0,36.8296,36.837,36.7326,36.8221,26700.0
2008-11-06 12:35:00,49.36,49.44,49.25,49.29,27400.0,36.8147,36.8743,36.7326,36.7624,27400.0
2008-11-06 12:40:00,49.3,49.39,49.22,49.31,16700.0,36.7699,36.837,36.7102,36.7774,16700.0
2008-11-06 12:45:00,49.32,49.49,49.27,49.49,33500.0,36.7848,36.9116,36.7475,36.9116,33500.0
2008-11-06 12:50:00,49.5,49.6,49.47,49.48,65200.0,36.9191,36.9937,36.8967,36.9042,65200.0
2008-11-06 12:55:00,49.47,49.52,49.35,49.47,29900.0,36.8967,36.934,36.8072,36.8967,29900.0
2008-11-06 13:00:00,49.43,49.51,49.28,49.31,33800.0,36.8669,36.9265,36.755,36.7774,33800.0
2008-11-06 13:05:00,49.33,49.35,49.11,49.2,116500.0,36.7923,36.8072,36.6282,36.6953,116500.0
2008-11-06 13:10:00,49.22,49.28,49.06,49.15,49500.0,36.7102,36.755,36.5909,36.658,49500.0
2008-11-06 13:15:00,49.2,49.2,48.94,49.06,38100.0,36.6953,36.6953,36.5014,36.5909,38100.0
2008-11-06 13:20:00,49.06,49.27,49.06,49.26,42500.0,36.5909,36.7475,36.5909,36.7401,42500.0
2008-11-06 13:25:00,49.25,49.32,49.06,49.21,55700.0,36.7326,36.7848,36.5909,36.7028,55700.0
2008-11-06 13:30:00,49.21,49.25,49.01,49.08,64000.0,36.7028,36.7326,36.5536,36.6058,64000.0
2008-11-06 13:35:00,49.08,49.16,48.95,49.06,78300.0,36.6058,36.6655,36.5089,36.5909,78300.0
2008-11-06 13:40:00,49.05,49.05,48.83,48.89,68800.0,36.5834,36.5834,36.4194,36.4641,68800.0
2008-11-06 13:45:00,48.87,49.0,48.82,48.94,95100.0,36.4492,36.5462,36.4119,36.5014,95100.0
2008-11-06 13:50:00,48.96,49.06,48.87,49.05,42000.0,36.5163,36.5909,36.4492,36.5834,42000.0
2008-11-06 13:55:00,49.07,49.24,49.07,49.24,117400.0,36.5984,36.7252,36.5984,36.7252,117400.0
2008-11-06 14:00:00,49.23,49.48,49.15,49.37,107400.0,36.7177,36.9042,36.658,36.8221,107400.0
2008-11-06 14:05:00,49.34,49.61,49.32,49.5,91000.0,36.7997,37.0011,36.7848,36.9191,91000.0
2008-11-06 14:10:00,49.49,49.63,49.32,49.35,52100.0,36.9116,37.016,36.7848,36.8072,52100.0
2008-11-06 14:15:00,49.34,49.43,49.26,49.43,26600.0,36.7997,36.8669,36.7401,36.8669,26600.0
2008-11-06 14:20:00,49.44,49.48,49.27,49.44,31900.0,36.8743,36.9042,36.7475,36.8743,31900.0
2008-11-06 14:25:00,49.46,49.46,49.12,49.19,48600.0,36.8892,36.8892,36.6357,36.6879,48600.0
2008-11-06 14:30:00,49.18,49.34,49.17,49.33,56900.0,36.6804,36.7997,36.6729,36.7923,56900.0
2008-11-06 14:35:00,49.3,49.75,49.24,49.68,104500.0,36.7699,37.1055,36.7252,37.0533,104500.0
2008-11-06 14:40:00,49.67,49.85,49.57,49.83,70700.0,37.0459,37.1801,36.9713,37.1652,70700.0
2008-11-06 14:45:00,49.82,49.84,49.61,49.67,37300.0,37.1577,37.1727,37.0011,37.0459,37300.0
2008-11-06 14:50:00,49.7,49.84,49.58,49.58,34400.0,37.0682,37.1727,36.9787,36.9787,34400.0
2008-11-06 14:55:00,49.57,49.58,49.43,49.49,84800.0,36.9713,36.9787,36.8669,36.9116,84800.0
2008-11-06 15:00:00,49.5,49.63,49.27,49.31,72700.0,36.9191,37.016,36.7475,36.7774,72700.0
2008-11-06 15:05:00,49.32,49.37,49.01,49.05,54700.0,36.7848,36.8221,36.5536,36.5834,54700.0
2008-11-06 15:10:00,49.09,49.19,48.99,49.03,45300.0,36.6133,36.6879,36.5387,36.5685,45300.0
2008-11-06 15:15:00,49.03,49.26,49.01,49.22,74700.0,36.5685,36.7401,36.5536,36.7102,74700.0
2008-11-06 15:20:00,49.21,49.26,49.02,49.1,57300.0,36.7028,36.7401,36.5611,36.6207,57300.0
2008-11-06 15:25:00,49.05,49.09,48.86,48.94,60600.0,36.5834,36.6133,36.4417,36.5014,60600.0
2008-11-06 15:30:00,48.96,49.1,48.84,48.96,124600.0,36.5163,36.6207,36.4268,36.5163,124600.0
2008-11-06 15:35:00,49.02,49.1,48.73,48.73,96900.0,36.5611,36.6207,36.3448,36.3448,96900.0
2008-11-06 15:40:00,48.75,49.19,48.75,49.04,319700.0,36.3597,36.6879,36.3597,36.576,319700.0
2008-11-06 15:45:00,49.03,49.28,48.87,48.91,100600.0,36.5685,36.755,36.4492,36.479,100600.0
2008-11-06 15:50:00,48.91,49.03,48.71,48.75,301000.0,36.479,36.5685,36.3299,36.3597,301000.0
2008-11-06 15:55:00,48.73,49.08,48.73,49.05,120200.0,36.3448,36.6058,36.3448,36.5834,120200.0
2008-11-07 09:30:00,49.47,49.66,49.38,49.62,182500.0,36.8967,37.0384,36.8296,37.0086,182500.0
2008-11-07 09:35:00,49.63,49.64,49.38,49.4,139400.0,37.016,37.0235,36.8296,36.8445,139400.0
2008-11-07 09:40:00,49.44,49.52,49.25,49.3,65400.0,36.8743,36.934,36.7326,36.7699,65400.0
2008-11-07 09:45:00,49.32,49.49,49.11,49.21,65500.0,36.7848,36.9116,36.6282,36.7028,65500.0
2008-11-07 09:50:00,49.21,49.23,49.05,49.2,160900.0,36.7028,36.7177,36.5834,36.6953,160900.0
2008-11-07 09:55:00,49.19,49.44,49.18,49.31,56800.0,36.6879,36.8743,36.6804,36.7774,56800.0
2008-11-07 10:00:00,49.33,49.73,49.33,49.71,78400.0,36.7923,37.0906,36.7923,37.0757,78400.0
2008-11-07 10:05:00,49.69,49.83,49.67,49.78,77700.0,37.0608,37.1652,37.0459,37.1279,77700.0
2008-11-07 10:10:00,49.76,49.88,49.61,49.87,49400.0,37.113,37.2025,37.0011,37.195,49400.0
2008-11-07 10:15:00,49.89,50.01,49.85,49.92,58600.0,37.21,37.2995,37.1801,37.2323,58600.0
2008-11-07 10:20:00,49.92,50.14,49.91,50.08,49300.0,37.2323,37.3964,37.2249,37.3517,49300.0
2008-11-07 10:25:00,50.07,50.2,49.95,50.0,41600.0,37.3442,37.4412,37.2547,37.292,41600.0
2008-11-07 10:30:00,50.0,50.08,49.91,49.98,23700.0,37.292,37.3517,37.2249,37.2771,23700.0
2008-11-07 10:35:00,49.98,50.29,49.9,50.29,35500.0,37.2771,37.5083,37.2174,37.5083,35500.0
2008-11-07 10:40:00,50.27,50.28,50.14,50.19,26400.0,37.4934,37.5008,37.3964,37.4337,26400.0
2008-11-07 10:45:00,50.19,50.34,50.03,50.04,70500.0,37.4337,37.5456,37.3144,37.3218,70500.0
2008-11-07 10:50:00,50.02,50.1,49.98,50.06,35600.0,37.3069,37.3666,37.2771,37.3367,35600.0
2008-11-07 10:55:00,50.08,50.12,49.92,49.92,22900.0,37.3517,37.3815,37.2323,37.2323,22900.0
2008-11-07 11:00:00,49.96,50.02,49.84,49.86,42600.0,37.2622,37.3069,37.1727,37.1876,42600.0
2008-11-07 11:05:00,49.86,49.98,49.7,49.7,37000.0,37.1876,37.2771,37.0682,37.0682,37000.0
2008-11-07 11:10:00,49.71,49.85,49.71,49.82,54800.0,37.0757,37.1801,37.0757,37.1577,54800.0
2008-11-07 11:15:00,49.83,49.92,49.64,49.8,51700.0,37.1652,37.2323,37.0235,37.1428,51700.0
2008-11-07 11:20:00,49.82,49.85,49.52,49.66,89400.0,37.1577,37.1801,36.934,37.0384,89400.0
2008-11-07 11:25:00,49.7,49.7,49.39,49.47,51900.0,37.0682,37.0682,36.837,36.8967,51900.0
2008-11-07 11:30:00,49.47,49.54,49.36,49.53,53100.0,36.8967,36.9489,36.8147,36.9414,53100.0
2008-11-07 11:35:00,49.53,49.69,49.48,49.59,50300.0,36.9414,37.0608,36.9042,36.9862,50300.0
2008-11-07 11:40:00,49.61,49.76,49.53,49.75,21300.0,37.0011,37.113,36.9414,37.1055,21300.0
2008-11-07 11:45:00,49.77,49.86,49.7,49.79,54800.0,37.1205,37.1876,37.0682,37.1354,54800.0
2008-11-07 11:50:00,49.79,49.83,49.64,49.76,30100.0,37.1354,37.1652,37.0235,37.113,30100.0
2008-11-07 11:55:00,49.8,49.94,49.75,49.94,17700.0,37.1428,37.2472,37.1055,37.2472,17700.0
2008-11-07 12:00:00,49.95,50.05,49.88,50.05,28200.0,37.2547,37.3293,37.2025,37.3293,28200.0
2008-11-07 12:05:00,50.06,50.1,49.98,49.99,28200.0,37.3367,37.3666,37.2771,37.2845,28200.0
2008-11-07 12:10:00,50.04,50.04,49.83,49.85,20900.0,37.3218,37.3218,37.1652,37.1801,20900.0
2008-11-07 12:15:00,49.86,49.89,49.73,49.74,18300.0,37.1876,37.21,37.0906,37.0981,18300.0
2008-11-07 12:20:00,49.72,49.79,49.7,49.79,9400.0,37.0832,37.1354,37.0682,37.1354,9400.0
2008-11-07 12:25:00,49.8,49.93,49.8,49.8,28400.0,37.1428,37.2398,37.1428,37.1428,28400.0
2008-11-07 12:30:00,49.78,49.83,49.61,49.64,26100.0,37.1279,37.1652,37.0011,37.0235,26100.0
2008-11-07 12:35:00,49.63,49.79,49.6,49.75,34100.0,37.016,37.1354,36.9937,37.1055,34100.0
2008-11-07 12:40:00,49.75,49.92,49.74,49.86,35900.0,37.1055,37.2323,37.0981,37.1876,35900.0
2008-11-07 12:45:00,49.85,49.98,49.83,49.84,18300.0,37.1801,37.2771,37.1652,37.1727,18300.0
2008-11-07 12:50:00,49.84,49.93,49.81,49.86,27500.0,37.1727,37.2398,37.1503,37.1876,27500.0
2008-11-07 12:55:00,49.86,50.01,49.85,49.92,23000.0,37.1876,37.2995,37.1801,37.2323,23000.0
2008-11-07 13:00:00,49.96,50.04,49.91,49.94,16000.0,37.2622,37.3218,37.2249,37.2472,16000.0
2008-11-07 13:05:00,49.95,50.0,49.82,49.84,19400.0,37.2547,37.292,37.1577,37.1727,19400.0
2008-11-07 13:10:00,49.85,49.89,49.76,49.84,41200.0,37.1801,37.21,37.113,37.1727,41200.0
2008-11-07 13:15:00,49.86,49.87,49.76,49.84,18700.0,37.1876,37.195,37.113,37.1727,18700.0
2008-11-07 13:20:00,49.86,49.89,49.79,49.85,16300.0,37.1876,37.21,37.1354,37.1801,16300.0
2008-11-07 13:25:00,49.88,50.01,49.79,49.99,20700.0,37.2025,37.2995,37.1354,37.2845,20700.0
2008-11-07 13:30:00,49.99,50.0,49.87,49.87,14800.0,37.2845,37.292,37.195,37.195,14800.0
2008-11-07 13:35:00,49.88,49.94,49.75,49.81,29600.0,37.2025,37.2472,37.1055,37.1503,29600.0
2008-11-07 13:40:00,49.82,49.82,49.71,49.72,35300.0,37.1577,37.1577,37.0757,37.0832,35300.0
2008-11-07 13:45:00,49.74,49.82,49.73,49.81,36600.0,37.0981,37.1577,37.0906,37.1503,36600.0
2008-11-07 13:50:00,49.83,49.9,49.81,49.83,55500.0,37.1652,37.2174,37.1503,37.1652,55500.0
2008-11-07 13:55:00,49.83,49.99,49.8,49.98,53500.0,37.1652,37.2845,37.1428,37.2771,53500.0
2008-11-07 14:00:00,49.99,50.0,49.87,49.95,48500.0,37.2845,37.292,37.195,37.2547,48500.0
2008-11-07 14:05:00,49.95,49.98,49.84,49.85,23100.0,37.2547,37.2771,37.1727,37.1801,23100.0
2008-11-07 14:10:00,49.87,49.95,49.86,49.95,15500.0,37.195,37.2547,37.1876,37.2547,15500.0
2008-11-07 14:15:00,49.96,50.02,49.95,50.0,14100.0,37.2622,37.3069,37.2547,37.292,14100.0
2008-11-07 14:20:00,50.01,50.04,49.79,49.79,60300.0,37.2995,37.3218,37.1354,37.1354,60300.0
2008-11-07 14:25:00,49.79,49.88,49.78,49.86,24400.0,37.1354,37.2025,37.1279,37.1876,24400.0
2008-11-07 14:30:00,49.88,50.0,49.88,49.95,30500.0,37.2025,37.292,37.2025,37.2547,30500.0
2008-11-07 14:35:00,49.94,50.15,49.94,50.13,27000.0,37.2472,37.4039,37.2472,37.389,27000.0
2008-11-07 14:40:00,50.12,50.28,50.1,50.13,83200.0,37.3815,37.5008,37.3666,37.389,83200.0
2008-11-07 14:45:00,50.15,50.28,50.14,50.15,53900.0,37.4039,37.5008,37.3964,37.4039,53900.0
2008-11-07 14:50:00,50.14,50.3,49.93,49.96,90800.0,37.3964,37.5157,37.2398,37.2622,90800.0
2008-11-07 14:55:00,49.93,49.96,49.47,49.47,143100.0,37.2398,37.2622,36.8967,36.8967,143100.0
2008-11-07 15:00:00,49.49,49.69,49.45,49.47,126400.0,36.9116,37.0608,36.8818,36.8967,126400.0
2008-11-07 15:05:00,49.49,49.61,49.28,49.58,51100.0,36.9116,37.0011,36.755,36.9787,51100.0
2008-11-07 15:10:00,49.63,49.79,49.51,49.6,71800.0,37.016,37.1354,36.9265,36.9937,71800.0
2008-11-07 15:15:00,49.6,49.81,49.5,49.5,46300.0,36.9937,37.1503,36.9191,36.9191,46300.0
2008-11-07 15:20:00,49.49,49.56,49.17,49.27,159700.0,36.9116,36.9638,36.6729,36.7475,159700.0
2008-11-07 15:25:00,49.29,49.47,49.24,49.33,72000.0,36.7624,36.8967,36.7252,36.7923,72000.0
2008-11-07 15:30:00,49.37,49.67,49.28,49.65,59600.0,36.8221,37.0459,36.755,37.0309,59600.0
2008-11-07 15:35:00,49.67,49.7,49.57,49.62,66300.0,37.0459,37.0682,36.9713,37.0086,66300.0
2008-11-07 15:40:00,49.61,49.86,49.61,49.86,37000.0,37.0011,37.1876,37.0011,37.1876,37000.0
2008-11-07 15:45:00,49.84,50.01,49.74,49.88,83000.0,37.1727,37.2995,37.0981,37.2025,83000.0
2008-11-07 15:50:00,49.85,49.98,49.69,49.94,101300.0,37.1801,37.2771,37.0608,37.2472,101300.0
2008-11-07 15:55:00,49.93,50.34,49.87,50.3,360000.0,37.2398,37.5456,37.195,37.5157,360000.0
2008-11-10 09:30:00,51.26,51.55,51.26,51.48,90000.0,38.2318,38.448,38.2318,38.3958,90000.0
2008-11-10 09:35:00,51.49,51.49,51.1,51.16,71400.0,38.4033,38.4033,38.1124,38.1572,71400.0
2008-11-10 09:40:00,51.14,51.31,51.07,51.23,58900.0,38.1423,38.269,38.09,38.2094,58900.0
2008-11-10 09:45:00,51.26,51.38,51.11,51.14,82400.0,38.2318,38.3213,38.1199,38.1423,82400.0
2008-11-10 09:50:00,51.12,51.17,51.0,51.09,19900.0,38.1273,38.1646,38.0378,38.105,19900.0
2008-11-10 09:55:00,51.05,51.07,50.93,51.03,30000.0,38.0751,38.09,37.9856,38.0602,30000.0
2008-11-10 10:00:00,51.06,51.06,50.89,50.89,27100.0,38.0826,38.0826,37.9558,37.9558,27100.0
2008-11-10 10:05:00,50.89,50.96,50.8,50.94,22800.0,37.9558,38.008,37.8887,37.9931,22800.0
2008-11-10 10:10:00,51.0,51.13,50.96,51.13,23100.0,38.0378,38.1348,38.008,38.1348,23100.0
2008-11-10 10:15:00,51.13,51.13,51.01,51.01,45000.0,38.1348,38.1348,38.0453,38.0453,45000.0
2008-11-10 10:20:00,51.02,51.12,50.89,51.06,42200.0,38.0528,38.1273,37.9558,38.0826,42200.0
2008-11-10 10:25:00,51.02,51.17,50.88,50.94,35600.0,38.0528,38.1646,37.9483,37.9931,35600.0
2008-11-10 10:30:00,50.97,51.01,50.81,50.89,21600.0,38.0155,38.0453,37.8961,37.9558,21600.0
2008-11-10 10:35:00,50.86,50.9,50.74,50.82,22500.0,37.9334,37.9632,37.8439,37.9036,22500.0
2008-11-10 10:40:00,50.77,50.87,50.73,50.86,20200.0,37.8663,37.9409,37.8365,37.9334,20200.0
2008-11-10 10:45:00,50.85,50.88,50.62,50.63,25700.0,37.926,37.9483,37.7544,37.7619,25700.0
2008-11-10 10:50:00,50.61,50.68,50.56,50.57,30300.0,37.747,37.7992,37.7097,37.7171,30300.0
2008-11-10 10:55:00,50.56,50.6,50.49,50.56,19300.0,37.7097,37.7395,37.6575,37.7097,19300.0
2008-11-10 11:00:00,50.56,50.56,50.36,50.48,30600.0,37.7097,37.7097,37.5605,37.65,30600.0
2008-11-10 11:05:00,50.49,50.5,50.38,50.46,16500.0,37.6575,37.6649,37.5754,37.6351,16500.0
2008-11-10 11:10:00,50.48,50.48,50.33,50.41,16400.0,37.65,37.65,37.5381,37.5978,16400.0
2008-11-10 11:15:00,50.41,50.41,50.3,50.32,18900.0,37.5978,37.5978,37.5157,37.5307,18900.0
2008-11-10 11:20:00,50.32,50.53,50.31,50.53,37800.0,37.5307,37.6873,37.5232,37.6873,37800.0
2008-11-10 11:25:00,50.52,50.62,50.52,50.55,14800.0,37.6798,37.7544,37.6798,37.7022,14800.0
2008-11-10 11:30:00,50.58,50.66,50.51,50.52,26900.0,37.7246,37.7842,37.6724,37.6798,26900.0
2008-11-10 11:35:00,50.53,50.55,50.43,50.55,23200.0,37.6873,37.7022,37.6127,37.7022,23200.0
2008-11-10 11:40:00,50.55,50.55,50.39,50.41,21600.0,37.7022,37.7022,37.5829,37.5978,21600.0
2008-11-10 11:45:00,50.41,50.41,50.1,50.13,55300.0,37.5978,37.5978,37.3666,37.389,55300.0
2008-11-10 11:50:00,50.13,50.15,49.9,49.95,54500.0,37.389,37.4039,37.2174,37.2547,54500.0
2008-11-10 11:55:00,49.91,49.99,49.85,49.99,111400.0,37.2249,37.2845,37.1801,37.2845,111400.0
2008-11-10 12:00:00,49.96,50.03,49.95,50.03,73700.0,37.2622,37.3144,37.2547,37.3144,73700.0
2008-11-10 12:05:00,50.0,50.14,50.0,50.12,25200.0,37.292,37.3964,37.292,37.3815,25200.0
2008-11-10 12:10:00,50.12,50.2,50.11,50.16,32300.0,37.3815,37.4412,37.374,37.4113,32300.0
2008-11-10 12:15:00,50.18,50.18,50.02,50.02,39400.0,37.4262,37.4262,37.3069,37.3069,39400.0
2008-11-10 12:20:00,50.02,50.09,49.83,49.85,49900.0,37.3069,37.3591,37.1652,37.1801,49900.0
2008-11-10 12:25:00,49.83,49.9,49.78,49.8,30300.0,37.1652,37.2174,37.1279,37.1428,30300.0
2008-11-10 12:30:00,49.79,49.84,49.72,49.8,33100.0,37.1354,37.1727,37.0832,37.1428,33100.0
2008-11-10 12:35:00,49.76,49.76,49.58,49.63,37000.0,37.113,37.113,36.9787,37.016,37000.0
2008-11-10 12:40:00,49.64,49.69,49.53,49.66,30400.0,37.0235,37.0608,36.9414,37.0384,30400.0
2008-11-10 12:45:00,49.67,49.67,49.59,49.61,35200.0,37.0459,37.0459,36.9862,37.0011,35200.0
2008-11-10 12:50:00,49.63,49.64,49.37,49.38,42900.0,37.016,37.0235,36.8221,36.8296,42900.0
2008-11-10 12:55:00,49.41,49.52,49.4,49.49,47500.0,36.8519,36.934,36.8445,36.9116,47500.0
2008-11-10 13:00:00,49.49,49.49,49.33,49.35,52200.0,36.9116,36.9116,36.7923,36.8072,52200.0
2008-11-10 13:05:00,49.36,49.65,49.34,49.63,37400.0,36.8147,37.0309,36.7997,37.016,37400.0
2008-11-10 13:10:00,49.65,49.75,49.58,49.73,56900.0,37.0309,37.1055,36.9787,37.0906,56900.0
2008-11-10 13:15:00,49.73,49.73,49.64,49.69,17100.0,37.0906,37.0906,37.0235,37.0608,17100.0
2008-11-10 13:20:00,49.7,49.71,49.5,49.52,23500.0,37.0682,37.0757,36.9191,36.934,23500.0
2008-11-10 13:25:00,49.55,49.8,49.55,49.77,36400.0,36.9564,37.1428,36.9564,37.1205,36400.0
2008-11-10 13:30:00,49.75,49.82,49.66,49.69,78800.0,37.1055,37.1577,37.0384,37.0608,78800.0
2008-11-10 13:35:00,49.69,49.9,49.66,49.87,50900.0,37.0608,37.2174,37.0384,37.195,50900.0
2008-11-10 13:40:00,49.88,49.88,49.76,49.79,60600.0,37.2025,37.2025,37.113,37.1354,60600.0
2008-11-10 13:45:00,49.78,49.78,49.58,49.67,146200.0,37.1279,37.1279,36.9787,37.0459,146200.0
2008-11-10 13:50:00,49.67,49.83,49.64,49.82,43100.0,37.0459,37.1652,37.0235,37.1577,43100.0
2008-11-10 13:55:00,49.83,50.02,49.83,49.98,52200.0,37.1652,37.3069,37.1652,37.2771,52200.0
2008-11-10 14:00:00,49.96,49.98,49.87,49.9,28700.0,37.2622,37.2771,37.195,37.2174,28700.0
2008-11-10 14:05:00,49.91,50.1,49.89,50.07,45600.0,37.2249,37.3666,37.21,37.3442,45600.0
2008-11-10 14:10:00,50.06,50.06,49.86,49.86,35400.0,37.3367,37.3367,37.1876,37.1876,35400.0
2008-11-10 14:15:00,49.91,49.98,49.7,49.75,91100.0,37.2249,37.2771,37.0682,37.1055,91100.0
2008-11-10 14:20:00,49.77,49.82,49.64,49.71,42300.0,37.1205,37.1577,37.0235,37.0757,42300.0
2008-11-10 14:25:00,49.65,49.8,49.63,49.69,97300.0,37.0309,37.1428,37.016,37.0608,97300.0
2008-11-10 14:30:00,49.69,49.75,49.5,49.51,68600.0,37.0608,37.1055,36.9191,36.9265,68600.0
2008-11-10 14:35:00,49.53,49.61,49.49,49.55,21300.0,36.9414,37.0011,36.9116,36.9564,21300.0
2008-11-10 14:40:00,49.54,49.71,49.54,49.69,51500.0,36.9489,37.0757,36.9489,37.0608,51500.0
2008-11-10 14:45:00,49.7,49.7,49.38,49.4,38800.0,37.0682,37.0682,36.8296,36.8445,38800.0
2008-11-10 14:50:00,49.39,49.5,49.29,49.49,41200.0,36.837,36.9191,36.7624,36.9116,41200.0
2008-11-10 14:55:00,49.51,49.58,49.34,49.37,52200.0,36.9265,36.9787,36.7997,36.8221,52200.0
2008-11-10 15:00:00,49.35,49.35,49.06,49.27,85500.0,36.8072,36.8072,36.5909,36.7475,85500.0
2008-11-10 15:05:00,49.27,49.38,49.11,49.22,124100.0,36.7475,36.8296,36.6282,36.7102,124100.0
2008-11-10 15:10:00,49.19,49.47,49.16,49.46,98500.0,36.6879,36.8967,36.6655,36.8892,98500.0
2008-11-10 15:15:00,49.53,49.6,49.18,49.3,116300.0,36.9414,36.9937,36.6804,36.7699,116300.0
2008-11-10 15:20:00,49.31,49.31,49.02,49.16,62100.0,36.7774,36.7774,36.5611,36.6655,62100.0
2008-11-10 15:25:00,49.2,49.26,49.0,49.17,72700.0,36.6953,36.7401,36.5462,36.6729,72700.0
2008-11-10 15:30:00,49.13,49.43,49.13,49.24,138700.0,36.6431,36.8669,36.6431,36.7252,138700.0
2008-11-10 15:35:00,49.25,49.3,49.06,49.07,134200.0,36.7326,36.7699,36.5909,36.5984,134200.0
2008-11-10 15:40:00,49.06,49.45,49.06,49.42,182200.0,36.5909,36.8818,36.5909,36.8594,182200.0
2008-11-10 15:45:00,49.44,49.45,49.17,49.35,115100.0,36.8743,36.8818,36.6729,36.8072,115100.0
2008-11-10 15:50:00,49.35,49.69,49.35,49.53,157000.0,36.8072,37.0608,36.8072,36.9414,157000.0
2008-11-10 15:55:00,49.55,49.7,49.47,49.62,264500.0,36.9564,37.0682,36.8967,37.0086,264500.0
2008-11-11 09:30:00,48.87,48.98,48.59,48.64,59000.0,36.4492,36.5312,36.2404,36.2777,59000.0
2008-11-11 09:35:00,48.67,48.78,48.58,48.76,32200.0,36.3,36.3821,36.2329,36.3672,32200.0
2008-11-11 09:40:00,48.75,48.77,48.5,48.67,145800.0,36.3597,36.3746,36.1732,36.3,145800.0
2008-11-11 09:45:00,48.62,48.66,48.33,48.38,28700.0,36.2627,36.2926,36.0464,36.0837,28700.0
2008-11-11 09:50:00,48.35,48.39,48.21,48.35,62200.0,36.0614,36.0912,35.9569,36.0614,62200.0
2008-11-11 09:55:00,48.36,48.37,48.11,48.21,31900.0,36.0688,36.0763,35.8824,35.9569,31900.0
2008-11-11 10:00:00,48.19,48.31,48.07,48.31,53700.0,35.942,36.0315,35.8525,36.0315,53700.0
2008-11-11 10:05:00,48.32,48.38,48.22,48.36,108300.0,36.039,36.0837,35.9644,36.0688,108300.0
2008-11-11 10:10:00,48.36,48.47,48.32,48.44,56800.0,36.0688,36.1509,36.039,36.1285,56800.0
2008-11-11 10:15:00,48.41,48.41,48.22,48.36,50200.0,36.1061,36.1061,35.9644,36.0688,50200.0
2008-11-11 10:20:00,48.38,48.44,48.3,48.44,48600.0,36.0837,36.1285,36.0241,36.1285,48600.0
2008-11-11 10:25:00,48.44,48.54,48.3,48.31,43100.0,36.1285,36.2031,36.0241,36.0315,43100.0
2008-11-11 10:30:00,48.3,48.47,48.23,48.47,125000.0,36.0241,36.1509,35.9719,36.1509,125000.0
2008-11-11 10:35:00,48.45,48.47,48.3,48.31,39000.0,36.1359,36.1509,36.0241,36.0315,39000.0
2008-11-11 10:40:00,48.28,48.3,48.17,48.19,93200.0,36.0091,36.0241,35.9271,35.942,93200.0
2008-11-11 10:45:00,48.19,48.21,48.04,48.19,45900.0,35.942,35.9569,35.8301,35.942,45900.0
2008-11-11 10:50:00,48.19,48.31,48.16,48.29,31400.0,35.942,36.0315,35.9196,36.0166,31400.0
2008-11-11 10:55:00,48.27,48.27,48.0,48.01,35400.0,36.0017,36.0017,35.8003,35.8078,35400.0
2008-11-11 11:00:00,48.05,48.07,47.94,48.0,69000.0,35.8376,35.8525,35.7556,35.8003,69000.0
2008-11-11 11:05:00,47.97,48.0,47.86,47.99,43900.0,35.7779,35.8003,35.6959,35.7929,43900.0
2008-11-11 11:10:00,47.96,48.09,47.94,48.07,33200.0,35.7705,35.8674,35.7556,35.8525,33200.0
2008-11-11 11:15:00,48.07,48.22,48.05,48.08,25000.0,35.8525,35.9644,35.8376,35.86,25000.0
2008-11-11 11:20:00,48.12,48.28,48.12,48.26,29900.0,35.8898,36.0091,35.8898,35.9942,29900.0
2008-11-11 11:25:00,48.26,48.26,48.13,48.16,31200.0,35.9942,35.9942,35.8973,35.9196,31200.0
2008-11-11 11:30:00,48.13,48.21,47.98,48.01,55900.0,35.8973,35.9569,35.7854,35.8078,55900.0
2008-11-11 11:35:00,48.01,48.21,47.99,48.2,52100.0,35.8078,35.9569,35.7929,35.9495,52100.0
2008-11-11 11:40:00,48.17,48.32,48.13,48.25,21000.0,35.9271,36.039,35.8973,35.9868,21000.0
2008-11-11 11:45:00,48.26,48.4,48.22,48.23,36400.0,35.9942,36.0986,35.9644,35.9719,36400.0
2008-11-11 11:50:00,48.23,48.28,48.16,48.27,124400.0,35.9719,36.0091,35.9196,36.0017,124400.0
2008-11-11 11:55:00,48.23,48.23,48.1,48.1,141100.0,35.9719,35.9719,35.8749,35.8749,141100.0
2008-11-11 12:00:00,48.09,48.16,48.06,48.1,133000.0,35.8674,35.9196,35.8451,35.8749,133000.0
2008-11-11 12:05:00,48.09,48.11,47.95,47.97,53900.0,35.8674,35.8824,35.763,35.7779,53900.0
2008-11-11 12:10:00,47.95,48.05,47.95,48.01,122000.0,35.763,35.8376,35.763,35.8078,122000.0
2008-11-11 12:15:00,47.99,48.08,47.93,47.95,50000.0,35.7929,35.86,35.7481,35.763,50000.0
2008-11-11 12:20:00,47.96,48.0,47.84,47.84,105400.0,35.7705,35.8003,35.681,35.681,105400.0
2008-11-11 12:25:00,47.84,47.9,47.79,47.87,54600.0,35.681,35.7257,35.6437,35.7034,54600.0
2008-11-11 12:30:00,47.87,47.97,47.87,47.97,69000.0,35.7034,35.7779,35.7034,35.7779,69000.0
2008-11-11 12:35:00,47.96,48.0,47.92,47.96,94500.0,35.7705,35.8003,35.7406,35.7705,94500.0
2008-11-11 12:40:00,47.96,48.08,47.95,48.0,127800.0,35.7705,35.86,35.763,35.8003,127800.0
2008-11-11 12:45:00,48.0,48.03,47.9,47.9,115200.0,35.8003,35.8227,35.7257,35.7257,115200.0
2008-11-11 12:50:00,47.9,48.07,47.8,48.04,107800.0,35.7257,35.8525,35.6511,35.8301,107800.0
2008-11-11 12:55:00,48.03,48.12,47.99,48.12,90300.0,35.8227,35.8898,35.7929,35.8898,90300.0
2008-11-11 13:00:00,48.13,48.19,48.05,48.12,118700.0,35.8973,35.942,35.8376,35.8898,118700.0
2008-11-11 13:05:00,48.12,48.23,48.07,48.18,130800.0,35.8898,35.9719,35.8525,35.9346,130800.0
2008-11-11 13:10:00,48.19,48.24,48.1,48.13,94200.0,35.942,35.9793,35.8749,35.8973,94200.0
2008-11-11 13:15:00,48.13,48.18,48.07,48.15,85900.0,35.8973,35.9346,35.8525,35.9122,85900.0
2008-11-11 13:20:00,48.16,48.2,47.99,48.01,84700.0,35.9196,35.9495,35.7929,35.8078,84700.0
2008-11-11 13:25:00,47.99,48.06,47.95,48.05,67400.0,35.7929,35.8451,35.763,35.8376,67400.0
2008-11-11 13:30:00,48.05,48.12,47.94,47.96,80100.0,35.8376,35.8898,35.7556,35.7705,80100.0
2008-11-11 13:35:00,47.98,47.98,47.92,47.94,65800.0,35.7854,35.7854,35.7406,35.7556,65800.0
2008-11-11 13:40:00,47.94,48.06,47.94,48.0,141200.0,35.7556,35.8451,35.7556,35.8003,141200.0
2008-11-11 13:45:00,47.99,48.2,47.99,48.13,111700.0,35.7929,35.9495,35.7929,35.8973,111700.0
2008-11-11 13:50:00,48.13,48.46,48.13,48.46,159000.0,35.8973,36.1434,35.8973,36.1434,159000.0
2008-11-11 13:55:00,48.45,48.7,48.44,48.67,131300.0,36.1359,36.3224,36.1285,36.3,131300.0
2008-11-11 14:00:00,48.65,48.89,48.6,48.6,172900.0,36.2851,36.4641,36.2478,36.2478,172900.0
2008-11-11 14:05:00,48.6,48.69,48.4,48.5,113600.0,36.2478,36.3149,36.0986,36.1732,113600.0
2008-11-11 14:10:00,48.48,48.64,48.44,48.58,48000.0,36.1583,36.2777,36.1285,36.2329,48000.0
2008-11-11 14:15:00,48.57,48.9,48.49,48.9,125900.0,36.2254,36.4716,36.1658,36.4716,125900.0
2008-11-11 14:20:00,48.88,49.14,48.85,48.92,233200.0,36.4567,36.6506,36.4343,36.4865,233200.0
2008-11-11 14:25:00,48.92,49.38,48.92,49.33,151300.0,36.4865,36.8296,36.4865,36.7923,151300.0
2008-11-11 14:30:00,49.35,49.54,49.2,49.54,146100.0,36.8072,36.9489,36.6953,36.9489,146100.0
2008-11-11 14:35:00,49.53,49.58,49.14,49.14,199700.0,36.9414,36.9787,36.6506,36.6506,199700.0
2008-11-11 14:40:00,49.14,49.16,48.97,48.97,76600.0,36.6506,36.6655,36.5238,36.5238,76600.0
2008-11-11 14:45:00,48.99,49.14,48.86,48.96,64900.0,36.5387,36.6506,36.4417,36.5163,64900.0
2008-11-11 14:50:00,48.91,48.91,48.49,48.58,227000.0,36.479,36.479,36.1658,36.2329,227000.0
2008-11-11 14:55:00,48.63,48.73,48.46,48.49,124200.0,36.2702,36.3448,36.1434,36.1658,124200.0
2008-11-11 15:00:00,48.46,48.61,48.41,48.53,96600.0,36.1434,36.2553,36.1061,36.1956,96600.0
2008-11-11 15:05:00,48.58,48.84,48.56,48.57,152200.0,36.2329,36.4268,36.218,36.2254,152200.0
2008-11-11 15:10:00,48.56,48.77,48.54,48.74,99300.0,36.218,36.3746,36.2031,36.3522,99300.0
2008-11-11 15:15:00,48.73,48.91,48.59,48.86,91500.0,36.3448,36.479,36.2404,36.4417,91500.0
2008-11-11 15:20:00,48.91,49.0,48.77,48.85,70100.0,36.479,36.5462,36.3746,36.4343,70100.0
2008-11-11 15:25:00,48.83,48.87,48.65,48.72,63500.0,36.4194,36.4492,36.2851,36.3373,63500.0
2008-11-11 15:30:00,48.69,48.69,48.25,48.27,91100.0,36.3149,36.3149,35.9868,36.0017,91100.0
2008-11-11 15:35:00,48.26,48.31,47.98,48.01,256300.0,35.9942,36.0315,35.7854,35.8078,256300.0
2008-11-11 15:40:00,48.01,48.43,48.0,48.31,202900.0,35.8078,36.121,35.8003,36.0315,202900.0
2008-11-11 15:45:00,48.27,48.62,48.22,48.62,93200.0,36.0017,36.2627,35.9644,36.2627,93200.0
2008-11-11 15:50:00,48.63,48.74,48.47,48.5,221000.0,36.2702,36.3522,36.1509,36.1732,221000.0
2008-11-11 15:55:00,48.55,48.73,48.47,48.53,146500.0,36.2105,36.3448,36.1509,36.1956,146500.0
2008-11-11 16:00:00,48.53,48.53,48.53,48.53,0.0,36.1956,36.1956,36.1956,36.1956,0.0
2008-11-11 16:05:00,48.53,48.53,48.53,48.53,0.0,36.1956,36.1956,36.1956,36.1956,0.0
2008-11-11 16:10:00,48.53,48.53,48.53,48.53,100.0,36.1956,36.1956,36.1956,36.1956,100.0
2008-11-12 09:30:00,47.59,47.67,47.41,47.56,150000.0,35.4945,35.5542,35.3603,35.4721,150000.0
2008-11-12 09:35:00,47.56,47.74,47.55,47.69,103400.0,35.4721,35.6064,35.4647,35.5691,103400.0
2008-11-12 09:40:00,47.69,47.73,47.41,47.52,169400.0,35.5691,35.5989,35.3603,35.4423,169400.0
2008-11-12 09:45:00,47.52,47.65,47.36,47.58,102800.0,35.4423,35.5393,35.323,35.4871,102800.0
2008-11-12 09:50:00,47.57,47.9,47.57,47.84,117600.0,35.4796,35.7257,35.4796,35.681,117600.0
2008-11-12 09:55:00,47.81,47.89,47.67,47.67,76000.0,35.6586,35.7183,35.5542,35.5542,76000.0
2008-11-12 10:00:00,47.67,47.87,47.64,47.81,123600.0,35.5542,35.7034,35.5318,35.6586,123600.0
2008-11-12 10:05:00,47.78,47.8,47.53,47.58,229000.0,35.6362,35.6511,35.4498,35.4871,229000.0
2008-11-12 10:10:00,47.57,47.78,47.54,47.71,83400.0,35.4796,35.6362,35.4572,35.584,83400.0
2008-11-12 10:15:00,47.74,47.77,47.46,47.53,103600.0,35.6064,35.6288,35.3976,35.4498,103600.0
2008-11-12 10:20:00,47.54,47.55,47.33,47.48,143500.0,35.4572,35.4647,35.3006,35.4125,143500.0
2008-11-12 10:25:00,47.49,47.57,47.28,47.29,70300.0,35.4199,35.4796,35.2633,35.2708,70300.0
2008-11-12 10:30:00,47.28,47.38,47.05,47.1,177200.0,35.2633,35.3379,35.0918,35.1291,177200.0
2008-11-12 10:35:00,47.11,47.15,46.9,46.96,117600.0,35.1365,35.1663,34.9799,35.0246,117600.0
2008-11-12 10:40:00,46.98,47.06,46.85,47.03,77500.0,35.0396,35.0992,34.9426,35.0768,77500.0
2008-11-12 10:45:00,47.03,47.09,46.94,47.05,30000.0,35.0768,35.1216,35.0097,35.0918,30000.0
2008-11-12 10:50:00,47.02,47.25,47.01,47.04,86800.0,35.0694,35.2409,35.0619,35.0843,86800.0
2008-11-12 10:55:00,47.04,47.16,46.99,47.1,69700.0,35.0843,35.1738,35.047,35.1291,69700.0
2008-11-12 11:00:00,47.1,47.11,46.88,46.94,46900.0,35.1291,35.1365,34.965,35.0097,46900.0
2008-11-12 11:05:00,46.91,46.96,46.79,46.96,52700.0,34.9873,35.0246,34.8978,35.0246,52700.0
2008-11-12 11:10:00,46.98,46.98,46.78,46.94,63900.0,35.0396,35.0396,34.8904,35.0097,63900.0
2008-11-12 11:15:00,46.97,47.14,46.92,47.11,78200.0,35.0321,35.1589,34.9948,35.1365,78200.0
2008-11-12 11:20:00,47.1,47.2,46.99,47.2,59100.0,35.1291,35.2036,35.047,35.2036,59100.0
2008-11-12 11:25:00,47.19,47.21,47.09,47.14,48700.0,35.1962,35.2111,35.1216,35.1589,48700.0
2008-11-12 11:30:00,47.18,47.26,46.99,47.06,72500.0,35.1887,35.2484,35.047,35.0992,72500.0
2008-11-12 11:35:00,47.07,47.08,46.94,46.99,34600.0,35.1067,35.1141,35.0097,35.047,34600.0
2008-11-12 11:40:00,46.97,47.0,46.91,46.91,16900.0,35.0321,35.0545,34.9873,34.9873,16900.0
2008-11-12 11:45:00,46.9,46.93,46.75,46.85,43500.0,34.9799,35.0023,34.868,34.9426,43500.0
2008-11-12 11:50:00,46.84,46.92,46.75,46.91,74100.0,34.9351,34.9948,34.868,34.9873,74100.0
2008-11-12 11:55:00,46.91,47.09,46.89,47.05,66200.0,34.9873,35.1216,34.9724,35.0918,66200.0
2008-11-12 12:00:00,47.05,47.11,46.99,47.1,28700.0,35.0918,35.1365,35.047,35.1291,28700.0
2008-11-12 12:05:00,47.1,47.12,46.86,46.88,77900.0,35.1291,35.144,34.9501,34.965,77900.0
2008-11-12 12:10:00,46.89,46.96,46.79,46.93,76200.0,34.9724,35.0246,34.8978,35.0023,76200.0
2008-11-12 12:15:00,46.9,46.91,46.82,46.85,31500.0,34.9799,34.9873,34.9202,34.9426,31500.0
2008-11-12 12:20:00,46.84,47.08,46.79,47.02,39400.0,34.9351,35.1141,34.8978,35.0694,39400.0
2008-11-12 12:25:00,47.04,47.18,47.02,47.1,15800.0,35.0843,35.1887,35.0694,35.1291,15800.0
2008-11-12 12:30:00,47.11,47.19,47.09,47.1,23400.0,35.1365,35.1962,35.1216,35.1291,23400.0
2008-11-12 12:35:00,47.08,47.29,47.07,47.26,42100.0,35.1141,35.2708,35.1067,35.2484,42100.0
2008-11-12 12:40:00,47.26,47.28,47.15,47.2,74600.0,35.2484,35.2633,35.1663,35.2036,74600.0
2008-11-12 12:45:00,47.14,47.2,47.1,47.11,22400.0,35.1589,35.2036,35.1291,35.1365,22400.0
2008-11-12 12:50:00,47.11,47.19,47.06,47.12,64000.0,35.1365,35.1962,35.0992,35.144,64000.0
2008-11-12 12:55:00,47.11,47.27,47.11,47.27,52600.0,35.1365,35.2559,35.1365,35.2559,52600.0
2008-11-12 13:00:00,47.27,47.33,47.16,47.19,36700.0,35.2559,35.3006,35.1738,35.1962,36700.0
2008-11-12 13:05:00,47.17,47.23,47.1,47.14,22900.0,35.1813,35.226,35.1291,35.1589,22900.0
2008-11-12 13:10:00,47.14,47.19,46.98,46.99,20600.0,35.1589,35.1962,35.0396,35.047,20600.0
2008-11-12 13:15:00,46.96,46.97,46.88,46.94,17300.0,35.0246,35.0321,34.965,35.0097,17300.0
2008-11-12 13:20:00,46.94,46.95,46.86,46.95,9000.0,35.0097,35.0172,34.9501,35.0172,9000.0
2008-11-12 13:25:00,46.94,47.0,46.92,46.99,22000.0,35.0097,35.0545,34.9948,35.047,22000.0
2008-11-12 13:30:00,46.99,46.99,46.77,46.79,21200.0,35.047,35.047,34.8829,34.8978,21200.0
2008-11-12 13:35:00,46.77,46.89,46.74,46.84,27700.0,34.8829,34.9724,34.8606,34.9351,27700.0
2008-11-12 13:40:00,46.83,46.97,46.82,46.96,26200.0,34.9277,35.0321,34.9202,35.0246,26200.0
2008-11-12 13:45:00,46.98,46.98,46.83,46.89,9800.0,35.0396,35.0396,34.9277,34.9724,9800.0
2008-11-12 13:50:00,46.88,46.89,46.66,46.69,27400.0,34.965,34.9724,34.8009,34.8233,27400.0
2008-11-12 13:55:00,46.62,46.68,46.58,46.67,54800.0,34.7711,34.8158,34.7412,34.8083,54800.0
2008-11-12 14:00:00,46.67,46.7,46.53,46.61,36300.0,34.8083,34.8307,34.7039,34.7636,36300.0
2008-11-12 14:05:00,46.6,46.62,46.46,46.52,26600.0,34.7561,34.7711,34.6517,34.6965,26600.0
2008-11-12 14:10:00,46.51,46.61,46.46,46.46,31800.0,34.689,34.7636,34.6517,34.6517,31800.0
2008-11-12 14:15:00,46.49,46.69,46.49,46.62,22300.0,34.6741,34.8233,34.6741,34.7711,22300.0
2008-11-12 14:20:00,46.63,46.76,46.62,46.75,22100.0,34.7785,34.8755,34.7711,34.868,22100.0
2008-11-12 14:25:00,46.73,46.85,46.68,46.71,55200.0,34.8531,34.9426,34.8158,34.8382,55200.0
2008-11-12 14:30:00,46.71,46.92,46.7,46.81,52700.0,34.8382,34.9948,34.8307,34.9128,52700.0
2008-11-12 14:35:00,46.8,46.85,46.64,46.64,29300.0,34.9053,34.9426,34.786,34.786,29300.0
2008-11-12 14:40:00,46.67,46.75,46.54,46.75,23300.0,34.8083,34.868,34.7114,34.868,23300.0
2008-11-12 14:45:00,46.77,46.83,46.67,46.69,25200.0,34.8829,34.9277,34.8083,34.8233,25200.0
2008-11-12 14:50:00,46.65,46.66,46.52,46.62,2465800.0,34.7934,34.8009,34.6965,34.7711,2465800.0
2008-11-12 14:55:00,46.61,46.63,46.44,46.45,54700.0,34.7636,34.7785,34.6368,34.6443,54700.0
2008-11-12 15:00:00,46.45,46.48,46.36,46.42,16200.0,34.6443,34.6666,34.5771,34.6219,16200.0
2008-11-12 15:05:00,46.42,46.44,46.29,46.29,47500.0,34.6219,34.6368,34.5249,34.5249,47500.0
2008-11-12 15:10:00,46.29,46.43,46.29,46.36,31000.0,34.5249,34.6293,34.5249,34.5771,31000.0
2008-11-12 15:15:00,46.37,46.43,46.24,46.39,59900.0,34.5846,34.6293,34.4876,34.5995,59900.0
2008-11-12 15:20:00,46.4,46.41,46.13,46.16,40400.0,34.607,34.6144,34.4056,34.428,40400.0
2008-11-12 15:25:00,46.13,46.22,46.07,46.15,60100.0,34.4056,34.4727,34.3608,34.4205,60100.0
2008-11-12 15:30:00,46.17,46.31,46.11,46.23,112500.0,34.4354,34.5398,34.3907,34.4802,112500.0
2008-11-12 15:35:00,46.23,46.3,46.11,46.16,108200.0,34.4802,34.5324,34.3907,34.428,108200.0
2008-11-12 15:40:00,46.18,46.37,45.91,46.37,98800.0,34.4429,34.5846,34.2415,34.5846,98800.0
2008-11-12 15:45:00,46.35,46.46,46.15,46.17,155400.0,34.5697,34.6517,34.4205,34.4354,155400.0
2008-11-12 15:50:00,46.19,46.28,46.1,46.14,56400.0,34.4503,34.5175,34.3832,34.4131,56400.0
2008-11-12 15:55:00,46.14,46.18,46.05,46.09,33800.0,34.4131,34.4429,34.3459,34.3758,33800.0
2008-11-12 16:00:00,46.12,46.21,46.06,46.07,92100.0,34.3981,34.4653,34.3534,34.3608,92100.0
2008-11-12 16:05:00,46.07,46.07,46.07,46.07,0.0,34.3608,34.3608,34.3608,34.3608,0.0
2008-11-12 16:10:00,46.09,46.09,46.09,46.09,2500.0,34.3758,34.3758,34.3758,34.3758,2500.0
2008-11-13 09:30:00,46.39,46.72,46.29,46.56,90000.0,34.5995,34.8456,34.5249,34.7263,90000.0
2008-11-13 09:35:00,46.58,46.6,46.37,46.38,81300.0,34.7412,34.7561,34.5846,34.5921,81300.0
2008-11-13 09:40:00,46.39,46.39,46.16,46.21,69800.0,34.5995,34.5995,34.428,34.4653,69800.0
2008-11-13 09:45:00,46.22,46.25,45.94,45.95,58700.0,34.4727,34.4951,34.2639,34.2713,58700.0
2008-11-13 09:50:00,45.95,45.98,45.78,45.87,77900.0,34.2713,34.2937,34.1445,34.2117,77900.0
2008-11-13 09:55:00,45.87,45.96,45.69,45.76,87700.0,34.2117,34.2788,34.0774,34.1296,87700.0
2008-11-13 10:00:00,45.74,46.07,45.72,46.06,98500.0,34.1147,34.3608,34.0998,34.3534,98500.0
2008-11-13 10:05:00,46.06,46.12,45.85,45.93,72300.0,34.3534,34.3981,34.1968,34.2564,72300.0
2008-11-13 10:10:00,45.95,46.29,45.95,46.23,85700.0,34.2713,34.5249,34.2713,34.4802,85700.0
2008-11-13 10:15:00,46.22,46.57,46.21,46.45,157700.0,34.4727,34.7338,34.4653,34.6443,157700.0
2008-11-13 10:20:00,46.45,46.83,46.4,46.61,128800.0,34.6443,34.9277,34.607,34.7636,128800.0
2008-11-13 10:25:00,46.63,46.72,46.53,46.56,89900.0,34.7785,34.8456,34.7039,34.7263,89900.0
2008-11-13 10:30:00,46.56,46.69,46.43,46.48,66000.0,34.7263,34.8233,34.6293,34.6666,66000.0
2008-11-13 10:35:00,46.49,46.53,46.38,46.47,108800.0,34.6741,34.7039,34.5921,34.6592,108800.0
2008-11-13 10:40:00,46.5,46.51,46.26,46.27,105300.0,34.6816,34.689,34.5026,34.51,105300.0
2008-11-13 10:45:00,46.27,46.28,45.97,45.97,68900.0,34.51,34.5175,34.2863,34.2863,68900.0
2008-11-13 10:50:00,45.99,46.19,45.99,46.18,42900.0,34.3012,34.4503,34.3012,34.4429,42900.0
2008-11-13 10:55:00,46.21,46.24,46.1,46.21,30600.0,34.4653,34.4876,34.3832,34.4653,30600.0
2008-11-13 11:00:00,46.23,46.34,46.14,46.3,58700.0,34.4802,34.5622,34.4131,34.5324,58700.0
2008-11-13 11:05:00,46.29,46.29,45.83,45.86,42300.0,34.5249,34.5249,34.1818,34.2042,42300.0
2008-11-13 11:10:00,45.86,46.06,45.82,46.02,35000.0,34.2042,34.3534,34.1744,34.3236,35000.0
2008-11-13 11:15:00,46.0,46.0,45.81,45.81,42100.0,34.3086,34.3086,34.1669,34.1669,42100.0
2008-11-13 11:20:00,45.81,46.04,45.74,46.01,70200.0,34.1669,34.3385,34.1147,34.3161,70200.0
2008-11-13 11:25:00,46.04,46.22,46.0,46.22,80900.0,34.3385,34.4727,34.3086,34.4727,80900.0
2008-11-13 11:30:00,46.23,46.29,46.1,46.15,33200.0,34.4802,34.5249,34.3832,34.4205,33200.0
2008-11-13 11:35:00,46.1,46.19,45.9,45.91,40200.0,34.3832,34.4503,34.234,34.2415,40200.0
2008-11-13 11:40:00,45.92,46.09,45.91,45.95,41600.0,34.249,34.3758,34.2415,34.2713,41600.0
2008-11-13 11:45:00,45.93,46.14,45.91,46.04,48100.0,34.2564,34.4131,34.2415,34.3385,48100.0
2008-11-13 11:50:00,46.04,46.19,45.89,45.93,33300.0,34.3385,34.4503,34.2266,34.2564,33300.0
2008-11-13 11:55:00,45.95,46.02,45.85,45.93,73500.0,34.2713,34.3236,34.1968,34.2564,73500.0
2008-11-13 12:00:00,45.91,46.04,45.84,45.89,25400.0,34.2415,34.3385,34.1893,34.2266,25400.0
2008-11-13 12:05:00,45.9,45.95,45.82,45.87,26700.0,34.234,34.2713,34.1744,34.2117,26700.0
2008-11-13 12:10:00,45.87,45.9,45.7,45.71,29900.0,34.2117,34.234,34.0849,34.0923,29900.0
2008-11-13 12:15:00,45.71,45.71,45.54,45.57,33600.0,34.0923,34.0923,33.9655,33.9879,33600.0
2008-11-13 12:20:00,45.56,45.61,45.46,45.58,43400.0,33.9805,34.0178,33.9059,33.9954,43400.0
2008-11-13 12:25:00,45.57,45.6,45.41,45.49,83100.0,33.9879,34.0103,33.8686,33.9283,83100.0
2008-11-13 12:30:00,45.49,45.54,45.39,45.5,80400.0,33.9283,33.9655,33.8537,33.9357,80400.0
2008-11-13 12:35:00,45.51,45.57,45.48,45.56,36700.0,33.9432,33.9879,33.9208,33.9805,36700.0
2008-11-13 12:40:00,45.57,45.6,45.4,45.44,18600.0,33.9879,34.0103,33.8611,33.891,18600.0
2008-11-13 12:45:00,45.45,45.51,45.07,45.08,98500.0,33.8984,33.9432,33.615,33.6225,98500.0
2008-11-13 12:50:00,45.08,45.1,44.66,44.87,270400.0,33.6225,33.6374,33.3092,33.4658,270400.0
2008-11-13 12:55:00,44.87,44.91,44.19,44.2,273200.0,33.4658,33.4957,32.9587,32.9661,273200.0
2008-11-13 13:00:00,44.19,44.49,44.14,44.33,306600.0,32.9587,33.1824,32.9214,33.0631,306600.0
2008-11-13 13:05:00,44.35,44.65,44.24,44.65,140300.0,33.078,33.3018,32.996,33.3018,140300.0
2008-11-13 13:10:00,44.65,44.79,44.59,44.73,184600.0,33.3018,33.4062,33.257,33.3614,184600.0
2008-11-13 13:15:00,44.71,45.23,44.69,45.06,2586700.0,33.3465,33.7343,33.3316,33.6075,2586700.0
2008-11-13 13:20:00,45.08,45.11,44.85,44.87,128200.0,33.6225,33.6448,33.4509,33.4658,128200.0
2008-11-13 13:25:00,44.87,45.25,44.81,45.25,63500.0,33.4658,33.7493,33.4211,33.7493,63500.0
2008-11-13 13:30:00,45.27,45.5,45.18,45.28,186500.0,33.7642,33.9357,33.697,33.7716,186500.0
2008-11-13 13:35:00,45.27,45.82,45.16,45.69,413400.0,33.7642,34.1744,33.6821,34.0774,413400.0
2008-11-13 13:40:00,45.71,46.02,45.57,46.02,193700.0,34.0923,34.3236,33.9879,34.3236,193700.0
2008-11-13 13:45:00,46.04,46.26,45.62,45.69,152700.0,34.3385,34.5026,34.0252,34.0774,152700.0
2008-11-13 13:50:00,45.64,46.57,45.64,46.35,157600.0,34.0401,34.7338,34.0401,34.5697,157600.0
2008-11-13 13:55:00,46.36,46.37,45.81,45.84,236100.0,34.5771,34.5846,34.1669,34.1893,236100.0
2008-11-13 14:00:00,45.86,46.08,45.72,45.86,163600.0,34.2042,34.3683,34.0998,34.2042,163600.0
2008-11-13 14:05:00,45.82,46.09,45.7,46.0,214400.0,34.1744,34.3758,34.0849,34.3086,214400.0
2008-11-13 14:10:00,46.0,46.26,46.0,46.13,172000.0,34.3086,34.5026,34.3086,34.4056,172000.0
2008-11-13 14:15:00,46.13,46.43,46.01,46.01,231400.0,34.4056,34.6293,34.3161,34.3161,231400.0
2008-11-13 14:20:00,46.0,46.58,45.99,46.52,238200.0,34.3086,34.7412,34.3012,34.6965,238200.0
2008-11-13 14:25:00,46.51,47.15,46.36,46.93,274500.0,34.689,35.1663,34.5771,35.0023,274500.0
2008-11-13 14:30:00,46.94,47.12,46.65,46.66,229600.0,35.0097,35.144,34.7934,34.8009,229600.0
2008-11-13 14:35:00,46.65,47.4,46.64,47.38,187900.0,34.7934,35.3528,34.786,35.3379,187900.0
2008-11-13 14:40:00,47.39,47.42,47.11,47.22,152400.0,35.3454,35.3677,35.1365,35.2186,152400.0
2008-11-13 14:45:00,47.29,47.66,47.27,47.47,124800.0,35.2708,35.5467,35.2559,35.405,124800.0
2008-11-13 14:50:00,47.47,47.67,47.24,47.25,172000.0,35.405,35.5542,35.2335,35.2409,172000.0
2008-11-13 14:55:00,47.25,47.47,47.2,47.2,119000.0,35.2409,35.405,35.2036,35.2036,119000.0
2008-11-13 15:00:00,47.21,47.39,46.91,46.94,147400.0,35.2111,35.3454,34.9873,35.0097,147400.0
2008-11-13 15:05:00,46.92,47.07,46.4,46.48,150500.0,34.9948,35.1067,34.607,34.6666,150500.0
2008-11-13 15:10:00,46.5,47.06,46.5,46.88,187800.0,34.6816,35.0992,34.6816,34.965,187800.0
2008-11-13 15:15:00,46.86,47.23,46.75,47.1,158200.0,34.9501,35.226,34.868,35.1291,158200.0
2008-11-13 15:20:00,47.11,47.67,47.04,47.63,252800.0,35.1365,35.5542,35.0843,35.5244,252800.0
2008-11-13 15:25:00,47.67,48.01,47.6,48.01,143200.0,35.5542,35.8078,35.502,35.8078,143200.0
2008-11-13 15:30:00,48.02,48.37,47.87,48.22,177700.0,35.8152,36.0763,35.7034,35.9644,177700.0
2008-11-13 15:35:00,48.21,48.36,48.08,48.16,257000.0,35.9569,36.0688,35.86,35.9196,257000.0
2008-11-13 15:40:00,48.17,48.58,48.16,48.52,187500.0,35.9271,36.2329,35.9196,36.1882,187500.0
2008-11-13 15:45:00,48.52,48.67,48.35,48.37,232900.0,36.1882,36.3,36.0614,36.0763,232900.0
2008-11-13 15:50:00,48.36,48.84,48.33,48.83,262300.0,36.0688,36.4268,36.0464,36.4194,262300.0
2008-11-13 15:55:00,48.83,49.32,48.81,49.28,334600.0,36.4194,36.7848,36.4044,36.755,334600.0
2008-11-14 09:30:00,48.11,48.37,47.93,48.28,135400.0,35.8824,36.0763,35.7481,36.0091,135400.0
2008-11-14 09:35:00,48.37,48.4,48.15,48.33,118000.0,36.0763,36.0986,35.9122,36.0464,118000.0
2008-11-14 09:40:00,48.34,48.67,48.28,48.64,107200.0,36.0539,36.3,36.0091,36.2777,107200.0
2008-11-14 09:45:00,48.67,48.78,48.54,48.59,128300.0,36.3,36.3821,36.2031,36.2404,128300.0
2008-11-14 09:50:00,48.6,48.79,48.6,48.72,55100.0,36.2478,36.3895,36.2478,36.3373,55100.0
2008-11-14 09:55:00,48.77,49.02,48.73,48.83,123100.0,36.3746,36.5611,36.3448,36.4194,123100.0
2008-11-14 10:00:00,48.82,48.97,48.68,48.69,61500.0,36.4119,36.5238,36.3075,36.3149,61500.0
2008-11-14 10:05:00,48.69,48.69,48.2,48.21,93700.0,36.3149,36.3149,35.9495,35.9569,93700.0
2008-11-14 10:10:00,48.24,48.31,48.11,48.11,77600.0,35.9793,36.0315,35.8824,35.8824,77600.0
2008-11-14 10:15:00,48.09,48.29,47.92,47.94,51400.0,35.8674,36.0166,35.7406,35.7556,51400.0
2008-11-14 10:20:00,47.93,48.08,47.88,47.98,131200.0,35.7481,35.86,35.7108,35.7854,131200.0
2008-11-14 10:25:00,47.95,48.11,47.89,48.09,154100.0,35.763,35.8824,35.7183,35.8674,154100.0
2008-11-14 10:30:00,48.08,48.08,47.84,47.87,162300.0,35.86,35.86,35.681,35.7034,162300.0
2008-11-14 10:35:00,47.84,48.01,47.61,47.65,132000.0,35.681,35.8078,35.5094,35.5393,132000.0
2008-11-14 10:40:00,47.65,47.66,47.49,47.59,103400.0,35.5393,35.5467,35.4199,35.4945,103400.0
2008-11-14 10:45:00,47.59,47.78,47.45,47.78,57800.0,35.4945,35.6362,35.3901,35.6362,57800.0
2008-11-14 10:50:00,47.8,47.89,47.66,47.76,171700.0,35.6511,35.7183,35.5467,35.6213,171700.0
2008-11-14 10:55:00,47.76,47.79,47.65,47.68,104300.0,35.6213,35.6437,35.5393,35.5616,104300.0
2008-11-14 11:00:00,47.68,47.72,47.4,47.49,92400.0,35.5616,35.5915,35.3528,35.4199,92400.0
2008-11-14 11:05:00,47.43,47.67,47.38,47.6,51100.0,35.3752,35.5542,35.3379,35.502,51100.0
2008-11-14 11:10:00,47.6,47.76,47.51,47.74,59700.0,35.502,35.6213,35.4349,35.6064,59700.0
2008-11-14 11:15:00,47.76,47.93,47.74,47.9,53800.0,35.6213,35.7481,35.6064,35.7257,53800.0
2008-11-14 11:20:00,47.91,47.91,47.68,47.75,48100.0,35.7332,35.7332,35.5616,35.6139,48100.0
2008-11-14 11:25:00,47.73,47.89,47.67,47.68,59000.0,35.5989,35.7183,35.5542,35.5616,59000.0
2008-11-14 11:30:00,47.62,47.62,47.49,47.5,73100.0,35.5169,35.5169,35.4199,35.4274,73100.0
2008-11-14 11:35:00,47.52,47.6,47.43,47.49,64000.0,35.4423,35.502,35.3752,35.4199,64000.0
2008-11-14 11:40:00,47.48,47.49,47.31,47.45,65200.0,35.4125,35.4199,35.2857,35.3901,65200.0
2008-11-14 11:45:00,47.45,47.58,47.42,47.57,89800.0,35.3901,35.4871,35.3677,35.4796,89800.0
2008-11-14 11:50:00,47.59,47.67,47.54,47.54,141600.0,35.4945,35.5542,35.4572,35.4572,141600.0
2008-11-14 11:55:00,47.53,47.59,47.36,47.39,121000.0,35.4498,35.4945,35.323,35.3454,121000.0
2008-11-14 12:00:00,47.38,47.4,47.12,47.13,126500.0,35.3379,35.3528,35.144,35.1514,126500.0
2008-11-14 12:05:00,47.14,47.21,47.03,47.21,88000.0,35.1589,35.2111,35.0768,35.2111,88000.0
2008-11-14 12:10:00,47.21,47.24,47.07,47.24,70000.0,35.2111,35.2335,35.1067,35.2335,70000.0
2008-11-14 12:15:00,47.26,47.28,47.0,47.05,90200.0,35.2484,35.2633,35.0545,35.0918,90200.0
2008-11-14 12:20:00,47.03,47.27,47.03,47.19,81700.0,35.0768,35.2559,35.0768,35.1962,81700.0
2008-11-14 12:25:00,47.21,47.4,47.18,47.37,56100.0,35.2111,35.3528,35.1887,35.3304,56100.0
2008-11-14 12:30:00,47.33,47.37,47.15,47.21,32600.0,35.3006,35.3304,35.1663,35.2111,32600.0
2008-11-14 12:35:00,47.19,47.62,47.19,47.61,117300.0,35.1962,35.5169,35.1962,35.5094,117300.0
2008-11-14 12:40:00,47.64,47.66,47.55,47.59,43700.0,35.5318,35.5467,35.4647,35.4945,43700.0
2008-11-14 12:45:00,47.6,47.72,47.49,47.49,61100.0,35.502,35.5915,35.4199,35.4199,61100.0
2008-11-14 12:50:00,47.5,47.65,47.47,47.51,90400.0,35.4274,35.5393,35.405,35.4349,90400.0
2008-11-14 12:55:00,47.51,47.79,47.51,47.63,100500.0,35.4349,35.6437,35.4349,35.5244,100500.0
2008-11-14 13:00:00,47.61,47.61,47.4,47.4,57500.0,35.5094,35.5094,35.3528,35.3528,57500.0
2008-11-14 13:05:00,47.38,47.43,47.31,47.39,41000.0,35.3379,35.3752,35.2857,35.3454,41000.0
2008-11-14 13:10:00,47.39,47.39,47.15,47.16,48400.0,35.3454,35.3454,35.1663,35.1738,48400.0
2008-11-14 13:15:00,47.14,47.38,47.09,47.34,62700.0,35.1589,35.3379,35.1216,35.3081,62700.0
2008-11-14 13:20:00,47.34,47.43,47.22,47.43,141500.0,35.3081,35.3752,35.2186,35.3752,141500.0
2008-11-14 13:25:00,47.45,47.75,47.44,47.73,125800.0,35.3901,35.6139,35.3826,35.5989,125800.0
2008-11-14 13:30:00,47.73,47.94,47.66,47.8,126200.0,35.5989,35.7556,35.5467,35.6511,126200.0
2008-11-14 13:35:00,47.79,47.85,47.64,47.74,107900.0,35.6437,35.6884,35.5318,35.6064,107900.0
2008-11-14 13:40:00,47.74,47.93,47.66,47.68,46500.0,35.6064,35.7481,35.5467,35.5616,46500.0
2008-11-14 13:45:00,47.67,47.74,47.47,47.72,68800.0,35.5542,35.6064,35.405,35.5915,68800.0
2008-11-14 13:50:00,47.73,47.99,47.71,47.82,94200.0,35.5989,35.7929,35.584,35.6661,94200.0
2008-11-14 13:55:00,47.84,48.05,47.77,47.77,114800.0,35.681,35.8376,35.6288,35.6288,114800.0
2008-11-14 14:00:00,47.78,47.97,47.67,47.96,114200.0,35.6362,35.7779,35.5542,35.7705,114200.0
2008-11-14 14:05:00,47.96,48.24,47.96,48.1,147800.0,35.7705,35.9793,35.7705,35.8749,147800.0
2008-11-14 14:10:00,48.11,48.18,47.98,48.09,65200.0,35.8824,35.9346,35.7854,35.8674,65200.0
2008-11-14 14:15:00,48.12,48.65,48.1,48.65,160500.0,35.8898,36.2851,35.8749,36.2851,160500.0
2008-11-14 14:20:00,48.68,48.68,48.41,48.55,135300.0,36.3075,36.3075,36.1061,36.2105,135300.0
2008-11-14 14:25:00,48.58,48.79,48.35,48.42,126500.0,36.2329,36.3895,36.0614,36.1136,126500.0
2008-11-14 14:30:00,48.41,48.49,48.16,48.26,134000.0,36.1061,36.1658,35.9196,35.9942,134000.0
2008-11-14 14:35:00,48.22,48.61,48.19,48.46,125800.0,35.9644,36.2553,35.942,36.1434,125800.0
2008-11-14 14:40:00,48.47,49.02,48.47,48.92,187800.0,36.1509,36.5611,36.1509,36.4865,187800.0
2008-11-14 14:45:00,48.9,48.99,48.58,48.71,231100.0,36.4716,36.5387,36.2329,36.3299,231100.0
2008-11-14 14:50:00,48.66,48.94,48.6,48.85,164500.0,36.2926,36.5014,36.2478,36.4343,164500.0
2008-11-14 14:55:00,48.83,49.36,48.8,49.33,213200.0,36.4194,36.8147,36.397,36.7923,213200.0
2008-11-14 15:00:00,49.33,49.52,48.96,49.0,250000.0,36.7923,36.934,36.5163,36.5462,250000.0
2008-11-14 15:05:00,49.04,49.35,48.84,49.3,313000.0,36.576,36.8072,36.4268,36.7699,313000.0
2008-11-14 15:10:00,49.28,49.33,48.99,49.22,216000.0,36.755,36.7923,36.5387,36.7102,216000.0
2008-11-14 15:15:00,49.23,49.41,48.66,48.74,176700.0,36.7177,36.8519,36.2926,36.3522,176700.0
2008-11-14 15:20:00,48.73,49.03,48.65,48.96,124400.0,36.3448,36.5685,36.2851,36.5163,124400.0
2008-11-14 15:25:00,48.94,49.02,48.55,48.73,232100.0,36.5014,36.5611,36.2105,36.3448,232100.0
2008-11-14 15:30:00,48.7,48.8,47.92,48.06,330100.0,36.3224,36.397,35.7406,35.8451,330100.0
2008-11-14 15:35:00,48.06,48.31,47.98,48.24,185600.0,35.8451,36.0315,35.7854,35.9793,185600.0
2008-11-14 15:40:00,48.22,48.25,47.71,47.91,116500.0,35.9644,35.9868,35.584,35.7332,116500.0
2008-11-14 15:45:00,47.94,48.25,47.89,48.08,100700.0,35.7556,35.9868,35.7183,35.86,100700.0
2008-11-14 15:50:00,48.07,48.18,47.66,47.67,127300.0,35.8525,35.9346,35.5467,35.5542,127300.0
2008-11-14 15:55:00,47.65,47.65,46.99,47.09,304400.0,35.5393,35.5393,35.047,35.1216,304400.0
2008-11-17 09:30:00,46.47,46.55,46.23,46.23,205300.0,34.6592,34.7188,34.4802,34.4802,205300.0
2008-11-17 09:35:00,46.25,46.72,46.25,46.48,115200.0,34.4951,34.8456,34.4951,34.6666,115200.0
2008-11-17 09:40:00,46.49,46.51,46.23,46.4,190100.0,34.6741,34.689,34.4802,34.607,190100.0
2008-11-17 09:45:00,46.41,46.51,46.21,46.47,114800.0,34.6144,34.689,34.4653,34.6592,114800.0
2008-11-17 09:50:00,46.51,46.72,46.39,46.64,100700.0,34.689,34.8456,34.5995,34.786,100700.0
2008-11-17 09:55:00,46.63,46.84,46.6,46.74,63600.0,34.7785,34.9351,34.7561,34.8606,63600.0
2008-11-17 10:00:00,46.74,46.74,46.5,46.55,74400.0,34.8606,34.8606,34.6816,34.7188,74400.0
2008-11-17 10:05:00,46.55,46.63,46.43,46.56,49600.0,34.7188,34.7785,34.6293,34.7263,49600.0
2008-11-17 10:10:00,46.53,46.55,46.29,46.31,55600.0,34.7039,34.7188,34.5249,34.5398,55600.0
2008-11-17 10:15:00,46.33,46.35,45.97,46.0,101200.0,34.5548,34.5697,34.2863,34.3086,101200.0
2008-11-17 10:20:00,45.99,46.07,45.85,46.05,86900.0,34.3012,34.3608,34.1968,34.3459,86900.0
2008-11-17 10:25:00,46.05,46.12,45.98,46.09,46900.0,34.3459,34.3981,34.2937,34.3758,46900.0
2008-11-17 10:30:00,46.06,46.25,45.95,46.25,90800.0,34.3534,34.4951,34.2713,34.4951,90800.0
2008-11-17 10:35:00,46.25,46.33,46.16,46.25,80800.0,34.4951,34.5548,34.428,34.4951,80800.0
2008-11-17 10:40:00,46.23,46.31,46.13,46.23,48000.0,34.4802,34.5398,34.4056,34.4802,48000.0
2008-11-17 10:45:00,46.24,46.28,46.09,46.24,69300.0,34.4876,34.5175,34.3758,34.4876,69300.0
2008-11-17 10:50:00,46.22,46.27,46.08,46.1,35800.0,34.4727,34.51,34.3683,34.3832,35800.0
2008-11-17 10:55:00,46.07,46.12,45.96,46.0,34600.0,34.3608,34.3981,34.2788,34.3086,34600.0
2008-11-17 11:00:00,45.99,46.33,45.99,46.33,27400.0,34.3012,34.5548,34.3012,34.5548,27400.0
2008-11-17 11:05:00,46.38,46.47,46.37,46.43,24700.0,34.5921,34.6592,34.5846,34.6293,24700.0
2008-11-17 11:10:00,46.45,46.61,46.45,46.49,55500.0,34.6443,34.7636,34.6443,34.6741,55500.0
2008-11-17 11:15:00,46.49,46.5,46.37,46.4,46600.0,34.6741,34.6816,34.5846,34.607,46600.0
2008-11-17 11:20:00,46.4,46.45,46.32,46.35,68500.0,34.607,34.6443,34.5473,34.5697,68500.0
2008-11-17 11:25:00,46.35,46.38,46.26,46.3,105000.0,34.5697,34.5921,34.5026,34.5324,105000.0
2008-11-17 11:30:00,46.3,46.45,46.27,46.42,99400.0,34.5324,34.6443,34.51,34.6219,99400.0
2008-11-17 11:35:00,46.44,46.51,46.31,46.48,120600.0,34.6368,34.689,34.5398,34.6666,120600.0
2008-11-17 11:40:00,46.47,46.48,46.21,46.29,99200.0,34.6592,34.6666,34.4653,34.5249,99200.0
2008-11-17 11:45:00,46.31,46.73,46.3,46.72,99800.0,34.5398,34.8531,34.5324,34.8456,99800.0
2008-11-17 11:50:00,46.71,47.03,46.68,47.01,143700.0,34.8382,35.0768,34.8158,35.0619,143700.0
2008-11-17 11:55:00,47.01,47.17,46.93,47.05,136000.0,35.0619,35.1813,35.0023,35.0918,136000.0
2008-11-17 12:00:00,47.05,47.17,46.91,46.97,132400.0,35.0918,35.1813,34.9873,35.0321,132400.0
2008-11-17 12:05:00,46.96,47.21,46.91,47.21,107800.0,35.0246,35.2111,34.9873,35.2111,107800.0
2008-11-17 12:10:00,47.19,47.28,47.03,47.18,91600.0,35.1962,35.2633,35.0768,35.1887,91600.0
2008-11-17 12:15:00,47.2,47.25,47.07,47.2,108000.0,35.2036,35.2409,35.1067,35.2036,108000.0
2008-11-17 12:20:00,47.21,47.44,47.13,47.33,59600.0,35.2111,35.3826,35.1514,35.3006,59600.0
2008-11-17 12:25:00,47.34,47.4,47.16,47.39,97900.0,35.3081,35.3528,35.1738,35.3454,97900.0
2008-11-17 12:30:00,47.4,47.51,47.36,47.43,62200.0,35.3528,35.4349,35.323,35.3752,62200.0
2008-11-17 12:35:00,47.45,47.45,47.06,47.1,135400.0,35.3901,35.3901,35.0992,35.1291,135400.0
2008-11-17 12:40:00,47.09,47.24,47.08,47.23,43500.0,35.1216,35.2335,35.1141,35.226,43500.0
2008-11-17 12:45:00,47.26,47.63,47.23,47.57,25000.0,35.2484,35.5244,35.226,35.4796,25000.0
2008-11-17 12:50:00,47.54,47.59,47.43,47.44,53800.0,35.4572,35.4945,35.3752,35.3826,53800.0
2008-11-17 12:55:00,47.42,47.43,47.19,47.19,53500.0,35.3677,35.3752,35.1962,35.1962,53500.0
2008-11-17 13:00:00,47.21,47.22,47.05,47.05,48400.0,35.2111,35.2186,35.0918,35.0918,48400.0
2008-11-17 13:05:00,47.03,47.11,46.95,47.06,62600.0,35.0768,35.1365,35.0172,35.0992,62600.0
2008-11-17 13:10:00,47.07,47.1,46.94,47.07,77600.0,35.1067,35.1291,35.0097,35.1067,77600.0
2008-11-17 13:15:00,47.1,47.1,46.81,46.91,73800.0,35.1291,35.1291,34.9128,34.9873,73800.0
2008-11-17 13:20:00,46.94,46.95,46.82,46.86,45800.0,35.0097,35.0172,34.9202,34.9501,45800.0
2008-11-17 13:25:00,46.83,47.1,46.83,47.06,78800.0,34.9277,35.1291,34.9277,35.0992,78800.0
2008-11-17 13:30:00,47.07,47.12,46.89,46.89,85500.0,35.1067,35.144,34.9724,34.9724,85500.0
2008-11-17 13:35:00,46.89,46.91,46.67,46.77,80400.0,34.9724,34.9873,34.8083,34.8829,80400.0
2008-11-17 13:40:00,46.77,46.81,46.59,46.61,67700.0,34.8829,34.9128,34.7487,34.7636,67700.0
2008-11-17 13:45:00,46.62,46.78,46.62,46.76,62200.0,34.7711,34.8904,34.7711,34.8755,62200.0
2008-11-17 13:50:00,46.73,47.02,46.7,46.96,92100.0,34.8531,35.0694,34.8307,35.0246,92100.0
2008-11-17 13:55:00,46.96,47.12,46.95,47.04,125000.0,35.0246,35.144,35.0172,35.0843,125000.0
2008-11-17 14:00:00,47.0,47.03,46.68,46.72,112200.0,35.0545,35.0768,34.8158,34.8456,112200.0
2008-11-17 14:05:00,46.7,46.99,46.65,46.99,98800.0,34.8307,35.047,34.7934,35.047,98800.0
2008-11-17 14:10:00,47.0,47.25,46.9,47.14,127000.0,35.0545,35.2409,34.9799,35.1589,127000.0
2008-11-17 14:15:00,47.12,47.17,46.94,47.03,88000.0,35.144,35.1813,35.0097,35.0768,88000.0
2008-11-17 14:20:00,47.04,47.23,46.82,46.84,114800.0,35.0843,35.226,34.9202,34.9351,114800.0
2008-11-17 14:25:00,46.82,46.93,46.62,46.68,75500.0,34.9202,35.0023,34.7711,34.8158,75500.0
2008-11-17 14:30:00,46.7,46.8,46.55,46.72,111200.0,34.8307,34.9053,34.7188,34.8456,111200.0
2008-11-17 14:35:00,46.73,47.09,46.65,47.01,120400.0,34.8531,35.1216,34.7934,35.0619,120400.0
2008-11-17 14:40:00,47.01,47.22,46.94,47.17,123300.0,35.0619,35.2186,35.0097,35.1813,123300.0
2008-11-17 14:45:00,47.18,47.18,46.85,46.86,135900.0,35.1887,35.1887,34.9426,34.9501,135900.0
2008-11-17 14:50:00,46.81,46.91,46.71,46.84,45100.0,34.9128,34.9873,34.8382,34.9351,45100.0
2008-11-17 14:55:00,46.86,47.01,46.66,46.72,56900.0,34.9501,35.0619,34.8009,34.8456,56900.0
2008-11-17 15:00:00,46.71,46.99,46.55,46.98,74800.0,34.8382,35.047,34.7188,35.0396,74800.0
2008-11-17 15:05:00,46.98,47.0,46.75,46.87,36500.0,35.0396,35.0545,34.868,34.9575,36500.0
2008-11-17 15:10:00,46.88,46.93,46.61,46.87,139300.0,34.965,35.0023,34.7636,34.9575,139300.0
2008-11-17 15:15:00,46.87,47.15,46.87,46.97,91700.0,34.9575,35.1663,34.9575,35.0321,91700.0
2008-11-17 15:20:00,46.95,47.09,46.79,46.82,38600.0,35.0172,35.1216,34.8978,34.9202,38600.0
2008-11-17 15:25:00,46.81,46.93,46.65,46.85,97500.0,34.9128,35.0023,34.7934,34.9426,97500.0
2008-11-17 15:30:00,46.84,46.97,46.62,46.62,69700.0,34.9351,35.0321,34.7711,34.7711,69700.0
2008-11-17 15:35:00,46.62,46.75,46.32,46.47,124100.0,34.7711,34.868,34.5473,34.6592,124100.0
2008-11-17 15:40:00,46.46,46.73,46.43,46.67,139700.0,34.6517,34.8531,34.6293,34.8083,139700.0
2008-11-17 15:45:00,46.64,46.69,46.38,46.39,106800.0,34.786,34.8233,34.5921,34.5995,106800.0
2008-11-17 15:50:00,46.4,46.53,46.2,46.2,124000.0,34.607,34.7039,34.4578,34.4578,124000.0
2008-11-17 15:55:00,46.2,46.2,45.89,45.98,234500.0,34.4578,34.4578,34.2266,34.2937,234500.0
2008-11-18 09:30:00,45.89,45.98,45.77,45.89,247100.0,34.2266,34.2937,34.1371,34.2266,247100.0
2008-11-18 09:35:00,45.9,46.3,45.89,46.21,306700.0,34.234,34.5324,34.2266,34.4653,306700.0
2008-11-18 09:40:00,46.22,46.49,46.21,46.27,177500.0,34.4727,34.6741,34.4653,34.51,177500.0
2008-11-18 09:45:00,46.31,46.45,46.18,46.44,100800.0,34.5398,34.6443,34.4429,34.6368,100800.0
2008-11-18 09:50:00,46.44,46.47,46.07,46.07,145600.0,34.6368,34.6592,34.3608,34.3608,145600.0
2008-11-18 09:55:00,46.03,46.14,45.9,46.1,101400.0,34.331,34.4131,34.234,34.3832,101400.0
2008-11-18 10:00:00,46.11,46.11,45.77,45.82,138000.0,34.3907,34.3907,34.1371,34.1744,138000.0
2008-11-18 10:05:00,45.82,45.91,45.72,45.85,71200.0,34.1744,34.2415,34.0998,34.1968,71200.0
2008-11-18 10:10:00,45.8,46.08,45.76,45.95,58900.0,34.1595,34.3683,34.1296,34.2713,58900.0
2008-11-18 10:15:00,45.96,46.37,45.93,46.37,104900.0,34.2788,34.5846,34.2564,34.5846,104900.0
2008-11-18 10:20:00,46.37,46.49,46.25,46.25,132600.0,34.5846,34.6741,34.4951,34.4951,132600.0
2008-11-18 10:25:00,46.24,46.74,46.22,46.74,147300.0,34.4876,34.8606,34.4727,34.8606,147300.0
2008-11-18 10:30:00,46.76,46.76,46.55,46.57,110900.0,34.8755,34.8755,34.7188,34.7338,110900.0
2008-11-18 10:35:00,46.57,46.57,46.38,46.54,77100.0,34.7338,34.7338,34.5921,34.7114,77100.0
2008-11-18 10:40:00,46.53,46.66,46.34,46.36,131800.0,34.7039,34.8009,34.5622,34.5771,131800.0
2008-11-18 10:45:00,46.35,46.45,46.29,46.41,99700.0,34.5697,34.6443,34.5249,34.6144,99700.0
2008-11-18 10:50:00,46.41,46.46,46.26,46.36,49500.0,34.6144,34.6517,34.5026,34.5771,49500.0
2008-11-18 10:55:00,46.36,46.45,46.27,46.36,34600.0,34.5771,34.6443,34.51,34.5771,34600.0
2008-11-18 11:00:00,46.37,46.37,46.04,46.06,54000.0,34.5846,34.5846,34.3385,34.3534,54000.0
2008-11-18 11:05:00,46.06,46.18,46.02,46.13,55900.0,34.3534,34.4429,34.3236,34.4056,55900.0
2008-11-18 11:10:00,46.13,46.22,46.06,46.2,48400.0,34.4056,34.4727,34.3534,34.4578,48400.0
2008-11-18 11:15:00,46.2,46.27,46.16,46.26,34500.0,34.4578,34.51,34.428,34.5026,34500.0
2008-11-18 11:20:00,46.24,46.32,46.13,46.17,27200.0,34.4876,34.5473,34.4056,34.4354,27200.0
2008-11-18 11:25:00,46.16,46.26,46.1,46.23,26200.0,34.428,34.5026,34.3832,34.4802,26200.0
2008-11-18 11:30:00,46.25,46.43,46.2,46.41,39100.0,34.4951,34.6293,34.4578,34.6144,39100.0
2008-11-18 11:35:00,46.41,46.67,46.41,46.54,67700.0,34.6144,34.8083,34.6144,34.7114,67700.0
2008-11-18 11:40:00,46.52,46.53,46.42,46.47,33700.0,34.6965,34.7039,34.6219,34.6592,33700.0
2008-11-18 11:45:00,46.48,46.64,46.38,46.43,71100.0,34.6666,34.786,34.5921,34.6293,71100.0
2008-11-18 11:50:00,46.45,46.79,46.44,46.65,47700.0,34.6443,34.8978,34.6368,34.7934,47700.0
2008-11-18 11:55:00,46.66,46.76,46.61,46.76,41300.0,34.8009,34.8755,34.7636,34.8755,41300.0
2008-11-18 12:00:00,46.74,46.74,46.55,46.57,75300.0,34.8606,34.8606,34.7188,34.7338,75300.0
2008-11-18 12:05:00,46.56,46.59,46.44,46.45,33000.0,34.7263,34.7487,34.6368,34.6443,33000.0
2008-11-18 12:10:00,46.45,46.57,46.41,46.49,58900.0,34.6443,34.7338,34.6144,34.6741,58900.0
2008-11-18 12:15:00,46.47,46.62,46.45,46.45,22900.0,34.6592,34.7711,34.6443,34.6443,22900.0
2008-11-18 12:20:00,46.44,46.44,46.32,46.35,35400.0,34.6368,34.6368,34.5473,34.5697,35400.0
2008-11-18 12:25:00,46.34,46.34,46.18,46.27,61000.0,34.5622,34.5622,34.4429,34.51,61000.0
2008-11-18 12:30:00,46.28,46.28,46.09,46.13,54500.0,34.5175,34.5175,34.3758,34.4056,54500.0
2008-11-18 12:35:00,46.11,46.16,46.06,46.11,142600.0,34.3907,34.428,34.3534,34.3907,142600.0
2008-11-18 12:40:00,46.11,46.18,46.04,46.05,83300.0,34.3907,34.4429,34.3385,34.3459,83300.0
2008-11-18 12:45:00,46.05,46.06,45.86,45.95,160200.0,34.3459,34.3534,34.2042,34.2713,160200.0
2008-11-18 12:50:00,45.94,45.94,45.81,45.89,40900.0,34.2639,34.2639,34.1669,34.2266,40900.0
2008-11-18 12:55:00,45.93,46.0,45.92,45.97,47800.0,34.2564,34.3086,34.249,34.2863,47800.0
2008-11-18 13:00:00,45.92,45.93,45.72,45.76,144400.0,34.249,34.2564,34.0998,34.1296,144400.0
2008-11-18 13:05:00,45.76,45.76,45.64,45.68,86200.0,34.1296,34.1296,34.0401,34.07,86200.0
2008-11-18 13:10:00,45.67,45.76,45.48,45.59,168400.0,34.0625,34.1296,33.9208,34.0028,168400.0
2008-11-18 13:15:00,45.59,45.59,45.36,45.47,147900.0,34.0028,34.0028,33.8313,33.9133,147900.0
2008-11-18 13:20:00,45.47,45.63,45.47,45.52,53500.0,33.9133,34.0327,33.9133,33.9506,53500.0
2008-11-18 13:25:00,45.52,45.67,45.52,45.63,104100.0,33.9506,34.0625,33.9506,34.0327,104100.0
2008-11-18 13:30:00,45.64,45.64,45.45,45.49,90200.0,34.0401,34.0401,33.8984,33.9283,90200.0
2008-11-18 13:35:00,45.49,45.49,45.16,45.24,116400.0,33.9283,33.9283,33.6821,33.7418,116400.0
2008-11-18 13:40:00,45.25,45.42,45.23,45.23,147200.0,33.7493,33.876,33.7343,33.7343,147200.0
2008-11-18 13:45:00,45.23,45.28,44.93,44.98,176300.0,33.7343,33.7716,33.5106,33.5479,176300.0
2008-11-18 13:50:00,44.98,45.27,44.97,45.24,184300.0,33.5479,33.7642,33.5404,33.7418,184300.0
2008-11-18 13:55:00,45.25,45.55,45.2,45.55,162400.0,33.7493,33.973,33.712,33.973,162400.0
2008-11-18 14:00:00,45.54,45.54,45.22,45.24,129600.0,33.9655,33.9655,33.7269,33.7418,129600.0
2008-11-18 14:05:00,45.27,45.27,44.99,45.12,109700.0,33.7642,33.7642,33.5553,33.6523,109700.0
2008-11-18 14:10:00,45.1,45.42,45.05,45.38,102200.0,33.6374,33.876,33.6001,33.8462,102200.0
2008-11-18 14:15:00,45.36,45.43,45.26,45.32,121000.0,33.8313,33.8835,33.7567,33.8015,121000.0
2008-11-18 14:20:00,45.28,45.5,45.22,45.41,116400.0,33.7716,33.9357,33.7269,33.8686,116400.0
2008-11-18 14:25:00,45.41,45.53,45.3,45.38,84900.0,33.8686,33.9581,33.7865,33.8462,84900.0
2008-11-18 14:30:00,45.4,45.4,45.06,45.13,140100.0,33.8611,33.8611,33.6075,33.6598,140100.0
2008-11-18 14:35:00,45.08,45.26,45.06,45.21,70000.0,33.6225,33.7567,33.6075,33.7194,70000.0
2008-11-18 14:40:00,45.21,45.31,45.12,45.13,120500.0,33.7194,33.794,33.6523,33.6598,120500.0
2008-11-18 14:45:00,45.13,45.13,44.69,44.7,166600.0,33.6598,33.6598,33.3316,33.339,166600.0
2008-11-18 14:50:00,44.69,44.84,44.63,44.83,109000.0,33.3316,33.4435,33.2868,33.436,109000.0
2008-11-18 14:55:00,44.84,44.95,44.75,44.78,83500.0,33.4435,33.5255,33.3763,33.3987,83500.0
2008-11-18 15:00:00,44.79,45.0,44.74,44.86,114600.0,33.4062,33.5628,33.3689,33.4584,114600.0
2008-11-18 15:05:00,44.82,45.39,44.82,45.36,199800.0,33.4285,33.8537,33.4285,33.8313,199800.0
2008-11-18 15:10:00,45.38,45.62,45.23,45.28,181600.0,33.8462,34.0252,33.7343,33.7716,181600.0
2008-11-18 15:15:00,45.27,45.46,45.12,45.45,118600.0,33.7642,33.9059,33.6523,33.8984,118600.0
2008-11-18 15:20:00,45.42,45.79,45.35,45.43,214100.0,33.876,34.152,33.8238,33.8835,214100.0
2008-11-18 15:25:00,45.44,45.53,45.18,45.44,145700.0,33.891,33.9581,33.697,33.891,145700.0
2008-11-18 15:30:00,45.44,45.44,45.04,45.23,181800.0,33.891,33.891,33.5926,33.7343,181800.0
2008-11-18 15:35:00,45.23,45.73,45.22,45.54,222700.0,33.7343,34.1073,33.7269,33.9655,222700.0
2008-11-18 15:40:00,45.54,46.04,45.54,45.6,357900.0,33.9655,34.3385,33.9655,34.0103,357900.0
2008-11-18 15:45:00,45.6,46.09,45.59,46.02,238200.0,34.0103,34.3758,34.0028,34.3236,238200.0
2008-11-18 15:50:00,46.02,46.21,45.9,46.18,371000.0,34.3236,34.4653,34.234,34.4429,371000.0
2008-11-18 15:55:00,46.18,46.37,46.04,46.33,466200.0,34.4429,34.5846,34.3385,34.5548,466200.0
2008-11-18 16:00:00,46.33,46.44,46.32,46.44,10200.0,34.5548,34.6368,34.5473,34.6368,10200.0
2008-11-18 16:05:00,46.74,46.85,46.74,46.85,3200.0,34.8606,34.9426,34.8606,34.9426,3200.0
2008-11-18 16:10:00,47.0,47.0,46.84,46.94,41500.0,35.0545,35.0545,34.9351,35.0097,41500.0
2008-11-19 09:30:00,46.2,46.4,46.14,46.22,416300.0,34.4578,34.607,34.4131,34.4727,416300.0
2008-11-19 09:35:00,46.21,46.59,46.18,46.55,228700.0,34.4653,34.7487,34.4429,34.7188,228700.0
2008-11-19 09:40:00,46.55,46.64,46.18,46.2,160700.0,34.7188,34.786,34.4429,34.4578,160700.0
2008-11-19 09:45:00,46.2,46.31,46.04,46.2,182500.0,34.4578,34.5398,34.3385,34.4578,182500.0
2008-11-19 09:50:00,46.2,46.23,45.83,45.94,127600.0,34.4578,34.4802,34.1818,34.2639,127600.0
2008-11-19 09:55:00,45.92,46.03,45.86,46.01,130500.0,34.249,34.331,34.2042,34.3161,130500.0
2008-11-19 10:00:00,46.01,46.27,45.95,46.27,104600.0,34.3161,34.51,34.2713,34.51,104600.0
2008-11-19 10:05:00,46.27,46.5,46.11,46.47,134200.0,34.51,34.6816,34.3907,34.6592,134200.0
2008-11-19 10:10:00,46.47,46.61,46.37,46.54,118100.0,34.6592,34.7636,34.5846,34.7114,118100.0
2008-11-19 10:15:00,46.54,46.67,46.31,46.32,148600.0,34.7114,34.8083,34.5398,34.5473,148600.0
2008-11-19 10:20:00,46.33,46.38,46.19,46.29,108200.0,34.5548,34.5921,34.4503,34.5249,108200.0
2008-11-19 10:25:00,46.31,46.35,46.11,46.29,94900.0,34.5398,34.5697,34.3907,34.5249,94900.0
2008-11-19 10:30:00,46.29,46.29,46.07,46.2,68300.0,34.5249,34.5249,34.3608,34.4578,68300.0
2008-11-19 10:35:00,46.19,46.22,45.95,45.97,123700.0,34.4503,34.4727,34.2713,34.2863,123700.0
2008-11-19 10:40:00,45.97,46.03,45.86,45.88,74100.0,34.2863,34.331,34.2042,34.2191,74100.0
2008-11-19 10:45:00,45.87,45.89,45.56,45.61,144000.0,34.2117,34.2266,33.9805,34.0178,144000.0
2008-11-19 10:50:00,45.61,45.7,45.54,45.54,100500.0,34.0178,34.0849,33.9655,33.9655,100500.0
2008-11-19 10:55:00,45.53,45.53,45.28,45.3,72900.0,33.9581,33.9581,33.7716,33.7865,72900.0
2008-11-19 11:00:00,45.3,45.45,45.29,45.36,96800.0,33.7865,33.8984,33.7791,33.8313,96800.0
2008-11-19 11:05:00,45.36,45.55,45.35,45.55,150700.0,33.8313,33.973,33.8238,33.973,150700.0
2008-11-19 11:10:00,45.55,45.6,45.38,45.42,215500.0,33.973,34.0103,33.8462,33.876,215500.0
2008-11-19 11:15:00,45.42,45.54,45.24,45.52,453600.0,33.876,33.9655,33.7418,33.9506,453600.0
2008-11-19 11:20:00,45.52,45.55,45.24,45.24,159700.0,33.9506,33.973,33.7418,33.7418,159700.0
2008-11-19 11:25:00,45.25,45.25,45.0,45.03,124200.0,33.7493,33.7493,33.5628,33.5852,124200.0
2008-11-19 11:30:00,45.06,45.18,44.97,45.05,346200.0,33.6075,33.697,33.5404,33.6001,346200.0
2008-11-19 11:35:00,45.05,45.07,44.9,45.01,120500.0,33.6001,33.615,33.4882,33.5703,120500.0
2008-11-19 11:40:00,45.04,45.09,44.88,45.07,192400.0,33.5926,33.6299,33.4733,33.615,192400.0
2008-11-19 11:45:00,45.06,45.07,44.81,44.97,153200.0,33.6075,33.615,33.4211,33.5404,153200.0
2008-11-19 11:50:00,44.94,45.24,44.94,45.18,111200.0,33.518,33.7418,33.518,33.697,111200.0
2008-11-19 11:55:00,45.19,45.26,45.08,45.09,80800.0,33.7045,33.7567,33.6225,33.6299,80800.0
2008-11-19 12:00:00,45.08,45.12,44.95,45.05,146900.0,33.6225,33.6523,33.5255,33.6001,146900.0
2008-11-19 12:05:00,45.07,45.16,44.99,45.13,84300.0,33.615,33.6821,33.5553,33.6598,84300.0
2008-11-19 12:10:00,45.1,45.11,44.91,45.06,255500.0,33.6374,33.6448,33.4957,33.6075,255500.0
2008-11-19 12:15:00,45.04,45.06,44.72,44.73,139900.0,33.5926,33.6075,33.354,33.3614,139900.0
2008-11-19 12:20:00,44.74,44.87,44.73,44.82,247700.0,33.3689,33.4658,33.3614,33.4285,247700.0
2008-11-19 12:25:00,44.84,44.88,44.67,44.73,207200.0,33.4435,33.4733,33.3167,33.3614,207200.0
2008-11-19 12:30:00,44.75,44.87,44.69,44.86,153600.0,33.3763,33.4658,33.3316,33.4584,153600.0
2008-11-19 12:35:00,44.86,45.03,44.8,45.03,249600.0,33.4584,33.5852,33.4136,33.5852,249600.0
2008-11-19 12:40:00,45.03,45.13,45.01,45.04,143300.0,33.5852,33.6598,33.5703,33.5926,143300.0
2008-11-19 12:45:00,45.02,45.11,44.96,45.01,45600.0,33.5777,33.6448,33.533,33.5703,45600.0
2008-11-19 12:50:00,45.0,45.05,44.86,44.9,61300.0,33.5628,33.6001,33.4584,33.4882,61300.0
2008-11-19 12:55:00,44.91,45.06,44.86,45.04,66100.0,33.4957,33.6075,33.4584,33.5926,66100.0
2008-11-19 13:00:00,45.05,45.27,45.01,45.22,195300.0,33.6001,33.7642,33.5703,33.7269,195300.0
2008-11-19 13:05:00,45.2,45.32,45.11,45.11,91800.0,33.712,33.8015,33.6448,33.6448,91800.0
2008-11-19 13:10:00,45.11,45.2,45.07,45.2,53300.0,33.6448,33.712,33.615,33.712,53300.0
2008-11-19 13:15:00,45.2,45.2,44.89,44.97,41000.0,33.712,33.712,33.4808,33.5404,41000.0
2008-11-19 13:20:00,44.99,44.99,44.85,44.85,57700.0,33.5553,33.5553,33.4509,33.4509,57700.0
2008-11-19 13:25:00,44.87,44.87,44.66,44.66,49500.0,33.4658,33.4658,33.3092,33.3092,49500.0
2008-11-19 13:30:00,44.66,44.71,44.58,44.59,159300.0,33.3092,33.3465,33.2495,33.257,159300.0
2008-11-19 13:35:00,44.6,44.73,44.5,44.7,217800.0,33.2645,33.3614,33.1899,33.339,217800.0
2008-11-19 13:40:00,44.7,44.83,44.66,44.74,78100.0,33.339,33.436,33.3092,33.3689,78100.0
2008-11-19 13:45:00,44.73,44.91,44.73,44.84,77800.0,33.3614,33.4957,33.3614,33.4435,77800.0
2008-11-19 13:50:00,44.83,44.99,44.75,44.99,120000.0,33.436,33.5553,33.3763,33.5553,120000.0
2008-11-19 13:55:00,45.01,45.17,44.96,45.0,141500.0,33.5703,33.6896,33.533,33.5628,141500.0
2008-11-19 14:00:00,44.98,44.99,44.69,44.72,169700.0,33.5479,33.5553,33.3316,33.354,169700.0
2008-11-19 14:05:00,44.72,44.81,44.53,44.77,203200.0,33.354,33.4211,33.2122,33.3913,203200.0
2008-11-19 14:10:00,44.77,44.99,44.75,44.92,194100.0,33.3913,33.5553,33.3763,33.5031,194100.0
2008-11-19 14:15:00,44.89,44.92,44.66,44.68,98900.0,33.4808,33.5031,33.3092,33.3241,98900.0
2008-11-19 14:20:00,44.67,44.67,44.48,44.49,153600.0,33.3167,33.3167,33.175,33.1824,153600.0
2008-11-19 14:25:00,44.5,44.8,44.5,44.6,214400.0,33.1899,33.4136,33.1899,33.2645,214400.0
2008-11-19 14:30:00,44.6,44.75,44.48,44.48,101300.0,33.2645,33.3763,33.175,33.175,101300.0
2008-11-19 14:35:00,44.48,44.56,44.33,44.45,197500.0,33.175,33.2346,33.0631,33.1526,197500.0
2008-11-19 14:40:00,44.45,44.92,44.43,44.85,273100.0,33.1526,33.5031,33.1377,33.4509,273100.0
2008-11-19 14:45:00,44.84,45.22,44.81,45.01,220300.0,33.4435,33.7269,33.4211,33.5703,220300.0
2008-11-19 14:50:00,45.0,45.19,44.94,45.0,105800.0,33.5628,33.7045,33.518,33.5628,105800.0
2008-11-19 14:55:00,45.01,45.1,44.78,45.04,111300.0,33.5703,33.6374,33.3987,33.5926,111300.0
2008-11-19 15:00:00,45.0,45.01,44.63,44.97,270300.0,33.5628,33.5703,33.2868,33.5404,270300.0
2008-11-19 15:05:00,44.93,45.18,44.8,45.1,144200.0,33.5106,33.697,33.4136,33.6374,144200.0
2008-11-19 15:10:00,45.11,45.2,44.86,44.94,184000.0,33.6448,33.712,33.4584,33.518,184000.0
2008-11-19 15:15:00,44.96,44.96,44.47,44.5,107900.0,33.533,33.533,33.1675,33.1899,107900.0
2008-11-19 15:20:00,44.48,44.57,44.3,44.36,236700.0,33.175,33.2421,33.0407,33.0855,236700.0
2008-11-19 15:25:00,44.37,44.58,44.24,44.51,234500.0,33.0929,33.2495,32.996,33.1973,234500.0
2008-11-19 15:30:00,44.49,44.64,44.26,44.63,172200.0,33.1824,33.2943,33.0109,33.2868,172200.0
2008-11-19 15:35:00,44.64,44.66,44.11,44.12,337800.0,33.2943,33.3092,32.899,32.9065,337800.0
2008-11-19 15:40:00,44.11,44.31,43.88,43.92,361000.0,32.899,33.0482,32.7275,32.7573,361000.0
2008-11-19 15:45:00,43.86,43.9,43.58,43.83,267700.0,32.7125,32.7424,32.5037,32.6902,267700.0
2008-11-19 15:50:00,43.84,43.9,43.67,43.79,407200.0,32.6976,32.7424,32.5708,32.6603,407200.0
2008-11-19 15:55:00,43.77,43.81,43.5,43.67,439400.0,32.6454,32.6752,32.444,32.5708,439400.0
2008-11-19 16:00:00,43.53,43.95,43.53,43.88,3800.0,32.4664,32.7797,32.4664,32.7275,3800.0
2008-11-19 16:05:00,43.71,43.71,43.67,43.71,4500.0,32.6007,32.6007,32.5708,32.6007,4500.0
2008-11-19 16:10:00,43.71,43.71,43.71,43.71,0.0,32.6007,32.6007,32.6007,32.6007,0.0
2008-11-20 09:30:00,43.07,43.24,42.98,43.06,463800.0,32.1233,32.2501,32.0562,32.1159,463800.0
2008-11-20 09:35:00,43.05,43.05,42.66,42.7,276200.0,32.1084,32.1084,31.8175,31.8474,276200.0
2008-11-20 09:40:00,42.69,42.69,42.27,42.27,197700.0,31.8399,31.8399,31.5267,31.5267,197700.0
2008-11-20 09:45:00,42.27,42.63,42.26,42.54,292200.0,31.5267,31.7952,31.5192,31.728,292200.0
2008-11-20 09:50:00,42.54,42.8,42.38,42.44,365500.0,31.728,31.9219,31.6087,31.6534,365500.0
2008-11-20 09:55:00,42.43,42.61,42.29,42.37,154400.0,31.646,31.7802,31.5416,31.6012,154400.0
2008-11-20 10:00:00,42.36,42.53,42.12,42.12,277600.0,31.5938,31.7206,31.4148,31.4148,277600.0
2008-11-20 10:05:00,42.13,42.28,42.02,42.13,233800.0,31.4222,31.5341,31.3402,31.4222,233800.0
2008-11-20 10:10:00,42.09,42.13,41.88,42.06,314500.0,31.3924,31.4222,31.2358,31.37,314500.0
2008-11-20 10:15:00,42.05,42.06,41.8,41.91,192400.0,31.3626,31.37,31.1761,31.2581,192400.0
2008-11-20 10:20:00,41.9,42.4,41.9,42.28,249200.0,31.2507,31.6236,31.2507,31.5341,249200.0
2008-11-20 10:25:00,42.3,42.49,42.15,42.46,285300.0,31.549,31.6907,31.4372,31.6684,285300.0
2008-11-20 10:30:00,42.44,42.89,42.44,42.65,297300.0,31.6534,31.9891,31.6534,31.8101,297300.0
2008-11-20 10:35:00,42.64,42.65,42.25,42.32,214600.0,31.8026,31.8101,31.5117,31.5639,214600.0
2008-11-20 10:40:00,42.33,42.99,42.23,42.98,211600.0,31.5714,32.0637,31.4968,32.0562,211600.0
2008-11-20 10:45:00,42.98,43.38,42.84,43.0,367100.0,32.0562,32.3545,31.9518,32.0711,367100.0
2008-11-20 10:50:00,42.99,43.06,42.69,43.06,114800.0,32.0637,32.1159,31.8399,32.1159,114800.0
2008-11-20 10:55:00,43.08,43.23,42.84,43.22,388700.0,32.1308,32.2427,31.9518,32.2352,388700.0
2008-11-20 11:00:00,43.23,43.52,43.23,43.5,382900.0,32.2427,32.459,32.2427,32.444,382900.0
2008-11-20 11:05:00,43.52,43.62,43.15,43.15,297000.0,32.459,32.5335,32.183,32.183,297000.0
2008-11-20 11:10:00,43.15,43.48,42.95,43.42,238300.0,32.183,32.4291,32.0338,32.3844,238300.0
2008-11-20 11:15:00,43.4,43.44,42.98,43.02,164800.0,32.3695,32.3993,32.0562,32.086,164800.0
2008-11-20 11:20:00,43.02,43.07,42.76,42.79,160700.0,32.086,32.1233,31.8921,31.9145,160700.0
2008-11-20 11:25:00,42.78,43.03,42.73,42.99,158300.0,31.907,32.0935,31.8697,32.0637,158300.0
2008-11-20 11:30:00,42.98,42.99,42.65,42.77,146300.0,32.0562,32.0637,31.8101,31.8996,146300.0
2008-11-20 11:35:00,42.77,43.02,42.66,42.89,118400.0,31.8996,32.086,31.8175,31.9891,118400.0
2008-11-20 11:40:00,42.86,43.04,42.76,43.03,117700.0,31.9667,32.1009,31.8921,32.0935,117700.0
2008-11-20 11:45:00,43.04,43.07,42.75,42.96,210100.0,32.1009,32.1233,31.8847,32.0413,210100.0
2008-11-20 11:50:00,42.94,42.94,42.75,42.8,144300.0,32.0264,32.0264,31.8847,31.9219,144300.0
2008-11-20 11:55:00,42.8,42.9,42.68,42.72,171700.0,31.9219,31.9965,31.8324,31.8623,171700.0
2008-11-20 12:00:00,42.68,42.7,42.38,42.44,162000.0,31.8324,31.8474,31.6087,31.6534,162000.0
2008-11-20 12:05:00,42.44,42.69,42.44,42.48,132000.0,31.6534,31.8399,31.6534,31.6833,132000.0
2008-11-20 12:10:00,42.49,42.83,42.45,42.75,153200.0,31.6907,31.9443,31.6609,31.8847,153200.0
2008-11-20 12:15:00,42.78,42.96,42.7,42.82,148900.0,31.907,32.0413,31.8474,31.9369,148900.0
2008-11-20 12:20:00,42.83,43.32,42.82,43.23,198800.0,31.9443,32.3098,31.9369,32.2427,198800.0
2008-11-20 12:25:00,43.21,43.67,43.18,43.61,337300.0,32.2277,32.5708,32.2054,32.5261,337300.0
2008-11-20 12:30:00,43.6,44.0,43.53,43.73,400300.0,32.5186,32.817,32.4664,32.6156,400300.0
2008-11-20 12:35:00,43.74,43.75,43.46,43.55,185200.0,32.623,32.6305,32.4142,32.4813,185200.0
2008-11-20 12:40:00,43.55,43.66,43.47,43.6,206300.0,32.4813,32.5634,32.4217,32.5186,206300.0
2008-11-20 12:45:00,43.59,44.12,43.49,44.07,265200.0,32.5112,32.9065,32.4366,32.8692,265200.0
2008-11-20 12:50:00,44.09,44.24,43.78,43.82,180500.0,32.8841,32.996,32.6529,32.6827,180500.0
2008-11-20 12:55:00,43.78,43.79,43.53,43.58,115800.0,32.6529,32.6603,32.4664,32.5037,115800.0
2008-11-20 13:00:00,43.57,43.57,43.08,43.2,476600.0,32.4962,32.4962,32.1308,32.2203,476600.0
2008-11-20 13:05:00,43.23,43.43,43.2,43.36,166500.0,32.2427,32.3918,32.2203,32.3396,166500.0
2008-11-20 13:10:00,43.36,43.41,43.08,43.32,249100.0,32.3396,32.3769,32.1308,32.3098,249100.0
2008-11-20 13:15:00,43.31,43.65,43.14,43.15,213600.0,32.3023,32.5559,32.1755,32.183,213600.0
2008-11-20 13:20:00,43.16,43.24,42.79,43.16,206500.0,32.1904,32.2501,31.9145,32.1904,206500.0
2008-11-20 13:25:00,43.2,43.31,42.91,42.95,180000.0,32.2203,32.3023,32.004,32.0338,180000.0
2008-11-20 13:30:00,42.93,43.25,42.89,43.22,136400.0,32.0189,32.2576,31.9891,32.2352,136400.0
2008-11-20 13:35:00,43.22,43.22,42.65,42.83,248300.0,32.2352,32.2352,31.8101,31.9443,248300.0
2008-11-20 13:40:00,42.8,43.06,42.76,43.0,84600.0,31.9219,32.1159,31.8921,32.0711,84600.0
2008-11-20 13:45:00,42.95,43.21,42.95,43.08,158000.0,32.0338,32.2277,32.0338,32.1308,158000.0
2008-11-20 13:50:00,43.05,43.31,42.97,43.17,65500.0,32.1084,32.3023,32.0487,32.1979,65500.0
2008-11-20 13:55:00,43.15,43.4,43.01,43.33,68800.0,32.183,32.3695,32.0786,32.3172,68800.0
2008-11-20 14:00:00,43.32,43.43,42.89,42.92,162100.0,32.3098,32.3918,31.9891,32.0114,162100.0
2008-11-20 14:05:00,42.88,43.07,42.71,42.79,110200.0,31.9816,32.1233,31.8548,31.9145,110200.0
2008-11-20 14:10:00,42.77,42.98,42.75,42.77,121600.0,31.8996,32.0562,31.8847,31.8996,121600.0
2008-11-20 14:15:00,42.77,42.9,42.49,42.54,139700.0,31.8996,31.9965,31.6907,31.728,139700.0
2008-11-20 14:20:00,42.54,42.77,42.53,42.61,133900.0,31.728,31.8996,31.7206,31.7802,133900.0
2008-11-20 14:25:00,42.62,42.68,42.35,42.37,95500.0,31.7877,31.8324,31.5863,31.6012,95500.0
2008-11-20 14:30:00,42.4,42.55,42.3,42.41,118400.0,31.6236,31.7355,31.549,31.6311,118400.0
2008-11-20 14:35:00,42.39,42.66,42.32,42.51,131400.0,31.6162,31.8175,31.5639,31.7057,131400.0
2008-11-20 14:40:00,42.53,42.73,42.48,42.53,115400.0,31.7206,31.8697,31.6833,31.7206,115400.0
2008-11-20 14:45:00,42.52,42.53,42.19,42.3,110400.0,31.7131,31.7206,31.467,31.549,110400.0
2008-11-20 14:50:00,42.3,42.46,42.13,42.18,84900.0,31.549,31.6684,31.4222,31.4595,84900.0
2008-11-20 14:55:00,42.21,42.29,42.0,42.21,127100.0,31.4819,31.5416,31.3253,31.4819,127100.0
2008-11-20 15:00:00,42.2,42.54,42.11,42.12,410100.0,31.4744,31.728,31.4073,31.4148,410100.0
2008-11-20 15:05:00,42.13,42.28,42.0,42.24,176800.0,31.4222,31.5341,31.3253,31.5043,176800.0
2008-11-20 15:10:00,42.23,42.38,42.01,42.08,167500.0,31.4968,31.6087,31.3327,31.3849,167500.0
2008-11-20 15:15:00,42.1,42.25,41.72,41.8,175600.0,31.3999,31.5117,31.1164,31.1761,175600.0
2008-11-20 15:20:00,41.8,41.99,41.57,41.62,473500.0,31.1761,31.3178,31.0046,31.0419,473500.0
2008-11-20 15:25:00,41.62,41.73,41.56,41.7,232300.0,31.0419,31.1239,30.9971,31.1015,232300.0
2008-11-20 15:30:00,41.69,41.88,41.56,41.57,326600.0,31.0941,31.2358,30.9971,31.0046,326600.0
2008-11-20 15:35:00,41.56,41.63,41.0,41.04,418300.0,30.9971,31.0493,30.5794,30.6093,418300.0
2008-11-20 15:40:00,41.03,41.1,40.59,40.71,697900.0,30.6018,30.654,30.2736,30.3631,697900.0
2008-11-20 15:45:00,40.69,41.22,40.68,40.84,752000.0,30.3482,30.7435,30.3408,30.4601,752000.0
2008-11-20 15:50:00,40.82,40.86,40.36,40.49,746100.0,30.4452,30.475,30.1021,30.1991,746100.0
2008-11-20 15:55:00,40.48,40.7,40.3,40.61,527000.0,30.1916,30.3557,30.0573,30.2886,527000.0
2008-11-21 09:30:00,41.62,41.7,41.38,41.58,1280900.0,31.0419,31.1015,30.8629,31.012,1280900.0
2008-11-21 09:35:00,41.6,41.64,41.16,41.16,630700.0,31.0269,31.0568,30.6988,30.6988,630700.0
2008-11-21 09:40:00,41.15,41.33,41.12,41.32,342300.0,30.6913,30.8256,30.6689,30.8181,342300.0
2008-11-21 09:45:00,41.3,41.7,41.26,41.57,436500.0,30.8032,31.1015,30.7734,31.0046,436500.0
2008-11-21 09:50:00,41.6,41.63,41.12,41.12,245700.0,31.0269,31.0493,30.6689,30.6689,245700.0
2008-11-21 09:55:00,41.13,41.16,40.8,40.98,277900.0,30.6764,30.6988,30.4303,30.5645,277900.0
2008-11-21 10:00:00,40.98,40.99,40.65,40.78,325400.0,30.5645,30.572,30.3184,30.4153,325400.0
2008-11-21 10:05:00,40.8,41.24,40.74,41.19,260500.0,30.4303,30.7584,30.3855,30.7211,260500.0
2008-11-21 10:10:00,41.2,41.2,40.85,40.88,246500.0,30.7286,30.7286,30.4676,30.4899,246500.0
2008-11-21 10:15:00,40.89,40.89,40.63,40.75,209500.0,30.4974,30.4974,30.3035,30.393,209500.0
2008-11-21 10:20:00,40.77,41.02,40.75,40.82,212800.0,30.4079,30.5944,30.393,30.4452,212800.0
2008-11-21 10:25:00,40.78,40.89,40.56,40.59,235300.0,30.4153,30.4974,30.2513,30.2736,235300.0
2008-11-21 10:30:00,40.59,40.82,40.55,40.55,249700.0,30.2736,30.4452,30.2438,30.2438,249700.0
2008-11-21 10:35:00,40.59,40.93,40.54,40.84,233200.0,30.2736,30.5272,30.2363,30.4601,233200.0
2008-11-21 10:40:00,40.85,41.01,40.76,40.82,287200.0,30.4676,30.5869,30.4004,30.4452,287200.0
2008-11-21 10:45:00,40.82,41.06,40.74,40.77,260000.0,30.4452,30.6242,30.3855,30.4079,260000.0
2008-11-21 10:50:00,40.76,40.83,40.52,40.57,374700.0,30.4004,30.4526,30.2214,30.2587,374700.0
2008-11-21 10:55:00,40.58,40.63,40.21,40.28,243800.0,30.2662,30.3035,29.9902,30.0424,243800.0
2008-11-21 11:00:00,40.29,40.44,40.0,40.0,146500.0,30.0499,30.1618,29.8336,29.8336,146500.0
2008-11-21 11:05:00,40.0,40.13,39.89,40.11,258000.0,29.8336,29.9306,29.7516,29.9156,258000.0
2008-11-21 11:10:00,40.1,40.4,40.1,40.28,182500.0,29.9082,30.1319,29.9082,30.0424,182500.0
2008-11-21 11:15:00,40.28,40.36,40.17,40.35,149500.0,30.0424,30.1021,29.9604,30.0946,149500.0
2008-11-21 11:20:00,40.38,40.7,40.27,40.69,122600.0,30.117,30.3557,30.035,30.3482,122600.0
2008-11-21 11:25:00,40.68,40.74,40.49,40.59,87600.0,30.3408,30.3855,30.1991,30.2736,87600.0
2008-11-21 11:30:00,40.59,40.87,40.55,40.78,385800.0,30.2736,30.4825,30.2438,30.4153,385800.0
2008-11-21 11:35:00,40.78,40.86,40.61,40.77,554000.0,30.4153,30.475,30.2886,30.4079,554000.0
2008-11-21 11:40:00,40.77,41.09,40.77,40.95,297800.0,30.4079,30.6466,30.4079,30.5421,297800.0
2008-11-21 11:45:00,40.94,41.02,40.82,40.86,345100.0,30.5347,30.5944,30.4452,30.475,345100.0
2008-11-21 11:50:00,40.85,40.93,40.61,40.64,220900.0,30.4676,30.5272,30.2886,30.3109,220900.0
2008-11-21 11:55:00,40.65,40.77,40.5,40.59,163700.0,30.3184,30.4079,30.2065,30.2736,163700.0
2008-11-21 12:00:00,40.6,40.7,40.41,40.67,119900.0,30.2811,30.3557,30.1394,30.3333,119900.0
2008-11-21 12:05:00,40.69,40.95,40.65,40.81,159800.0,30.3482,30.5421,30.3184,30.4377,159800.0
2008-11-21 12:10:00,40.82,40.9,40.65,40.74,115900.0,30.4452,30.5049,30.3184,30.3855,115900.0
2008-11-21 12:15:00,40.73,40.97,40.65,40.67,121900.0,30.3781,30.5571,30.3184,30.3333,121900.0
2008-11-21 12:20:00,40.65,40.89,40.62,40.81,118400.0,30.3184,30.4974,30.296,30.4377,118400.0
2008-11-21 12:25:00,40.81,40.98,40.79,40.97,181600.0,30.4377,30.5645,30.4228,30.5571,181600.0
2008-11-21 12:30:00,40.97,41.19,40.86,41.12,111900.0,30.5571,30.7211,30.475,30.6689,111900.0
2008-11-21 12:35:00,41.11,41.33,41.08,41.24,168000.0,30.6615,30.8256,30.6391,30.7584,168000.0
2008-11-21 12:40:00,41.24,41.38,41.18,41.21,137600.0,30.7584,30.8629,30.7137,30.7361,137600.0
2008-11-21 12:45:00,41.2,41.34,40.98,41.0,128700.0,30.7286,30.833,30.5645,30.5794,128700.0
2008-11-21 12:50:00,40.99,41.19,40.98,41.11,82500.0,30.572,30.7211,30.5645,30.6615,82500.0
2008-11-21 12:55:00,41.05,41.15,40.91,40.97,164200.0,30.6167,30.6913,30.5123,30.5571,164200.0
2008-11-21 13:00:00,40.98,41.01,40.69,40.75,98200.0,30.5645,30.5869,30.3482,30.393,98200.0
2008-11-21 13:05:00,40.75,40.85,40.68,40.85,100300.0,30.393,30.4676,30.3408,30.4676,100300.0
2008-11-21 13:10:00,40.85,41.02,40.83,40.9,76000.0,30.4676,30.5944,30.4526,30.5049,76000.0
2008-11-21 13:15:00,40.96,40.99,40.77,40.9,79600.0,30.5496,30.572,30.4079,30.5049,79600.0
2008-11-21 13:20:00,40.85,40.85,40.53,40.58,99000.0,30.4676,30.4676,30.2289,30.2662,99000.0
2008-11-21 13:25:00,40.62,40.66,40.49,40.64,347900.0,30.296,30.3258,30.1991,30.3109,347900.0
2008-11-21 13:30:00,40.64,40.75,40.55,40.55,111700.0,30.3109,30.393,30.2438,30.2438,111700.0
2008-11-21 13:35:00,40.55,40.63,40.45,40.57,208300.0,30.2438,30.3035,30.1692,30.2587,208300.0
2008-11-21 13:40:00,40.56,40.86,40.53,40.7,106800.0,30.2513,30.475,30.2289,30.3557,106800.0
2008-11-21 13:45:00,40.7,40.78,40.57,40.62,77800.0,30.3557,30.4153,30.2587,30.296,77800.0
2008-11-21 13:50:00,40.61,40.66,40.46,40.56,167000.0,30.2886,30.3258,30.1767,30.2513,167000.0
2008-11-21 13:55:00,40.55,40.59,40.14,40.16,104200.0,30.2438,30.2736,29.938,29.9529,104200.0
2008-11-21 14:00:00,40.16,40.65,40.06,40.63,149700.0,29.9529,30.3184,29.8783,30.3035,149700.0
2008-11-21 14:05:00,40.61,40.77,40.49,40.53,136900.0,30.2886,30.4079,30.1991,30.2289,136900.0
2008-11-21 14:10:00,40.53,40.68,40.45,40.5,92800.0,30.2289,30.3408,30.1692,30.2065,92800.0
2008-11-21 14:15:00,40.5,40.58,40.35,40.58,135000.0,30.2065,30.2662,30.0946,30.2662,135000.0
2008-11-21 14:20:00,40.58,40.9,40.56,40.68,169200.0,30.2662,30.5049,30.2513,30.3408,169200.0
2008-11-21 14:25:00,40.68,40.79,40.54,40.55,253600.0,30.3408,30.4228,30.2363,30.2438,253600.0
2008-11-21 14:30:00,40.53,40.54,40.38,40.46,124700.0,30.2289,30.2363,30.117,30.1767,124700.0
2008-11-21 14:35:00,40.45,40.49,40.23,40.4,137100.0,30.1692,30.1991,30.0051,30.1319,137100.0
2008-11-21 14:40:00,40.39,40.46,40.0,40.32,164800.0,30.1245,30.1767,29.8336,30.0723,164800.0
2008-11-21 14:45:00,40.32,40.71,40.32,40.6,173300.0,30.0723,30.3631,30.0723,30.2811,173300.0
2008-11-21 14:50:00,40.57,40.67,40.33,40.43,138300.0,30.2587,30.3333,30.0797,30.1543,138300.0
2008-11-21 14:55:00,40.44,40.6,40.12,40.31,156900.0,30.1618,30.2811,29.9231,30.0648,156900.0
2008-11-21 15:00:00,40.32,40.93,40.3,40.9,297800.0,30.0723,30.5272,30.0573,30.5049,297800.0
2008-11-21 15:05:00,40.88,41.27,40.73,40.98,352000.0,30.4899,30.7808,30.3781,30.5645,352000.0
2008-11-21 15:10:00,40.94,41.82,40.89,41.79,465100.0,30.5347,31.191,30.4974,31.1686,465100.0
2008-11-21 15:15:00,41.75,41.78,41.27,41.59,687300.0,31.1388,31.1612,30.7808,31.0195,687300.0
2008-11-21 15:20:00,41.59,41.64,41.16,41.4,179300.0,31.0195,31.0568,30.6988,30.8778,179300.0
2008-11-21 15:25:00,41.39,41.88,41.27,41.76,318100.0,30.8703,31.2358,30.7808,31.1463,318100.0
2008-11-21 15:30:00,41.73,42.32,41.56,42.14,257500.0,31.1239,31.5639,30.9971,31.4297,257500.0
2008-11-21 15:35:00,42.14,42.68,42.05,42.45,381800.0,31.4297,31.8324,31.3626,31.6609,381800.0
2008-11-21 15:40:00,42.46,42.52,41.95,42.02,423100.0,31.6684,31.7131,31.288,31.3402,423100.0
2008-11-21 15:45:00,42.0,42.45,41.67,42.45,406900.0,31.3253,31.6609,31.0791,31.6609,406900.0
2008-11-21 15:50:00,42.47,42.71,42.15,42.66,716900.0,31.6758,31.8548,31.4372,31.8175,716900.0
2008-11-21 15:55:00,42.69,43.12,42.69,43.02,667500.0,31.8399,32.1606,31.8399,32.086,667500.0
2008-11-24 09:30:00,43.88,44.12,43.83,43.83,481700.0,32.7275,32.9065,32.6902,32.6902,481700.0
2008-11-24 09:35:00,43.82,43.94,43.74,43.79,319300.0,32.6827,32.7722,32.623,32.6603,319300.0
2008-11-24 09:40:00,43.78,43.83,43.5,43.64,195700.0,32.6529,32.6902,32.444,32.5485,195700.0
2008-11-24 09:45:00,43.65,43.72,43.48,43.69,138600.0,32.5559,32.6081,32.4291,32.5857,138600.0
2008-11-24 09:50:00,43.64,43.77,43.54,43.63,129000.0,32.5485,32.6454,32.4739,32.541,129000.0
2008-11-24 09:55:00,43.63,43.91,43.52,43.9,199900.0,32.541,32.7498,32.459,32.7424,199900.0
2008-11-24 10:00:00,43.89,44.27,43.89,44.08,187500.0,32.7349,33.0183,32.7349,32.8766,187500.0
2008-11-24 10:05:00,44.07,44.25,44.01,44.25,144200.0,32.8692,33.0034,32.8244,33.0034,144200.0
2008-11-24 10:10:00,44.25,44.43,44.23,44.29,181100.0,33.0034,33.1377,32.9885,33.0332,181100.0
2008-11-24 10:15:00,44.33,44.43,44.21,44.34,173500.0,33.0631,33.1377,32.9736,33.0705,173500.0
2008-11-24 10:20:00,44.37,44.51,44.3,44.39,246000.0,33.0929,33.1973,33.0407,33.1078,246000.0
2008-11-24 10:25:00,44.41,44.73,44.41,44.73,199800.0,33.1227,33.3614,33.1227,33.3614,199800.0
2008-11-24 10:30:00,44.73,44.98,44.73,44.81,268700.0,33.3614,33.5479,33.3614,33.4211,268700.0
2008-11-24 10:35:00,44.81,44.84,44.65,44.67,265800.0,33.4211,33.4435,33.3018,33.3167,265800.0
2008-11-24 10:40:00,44.67,44.93,44.67,44.93,238300.0,33.3167,33.5106,33.3167,33.5106,238300.0
2008-11-24 10:45:00,44.92,44.96,44.65,44.66,227800.0,33.5031,33.533,33.3018,33.3092,227800.0
2008-11-24 10:50:00,44.66,44.71,44.58,44.66,121300.0,33.3092,33.3465,33.2495,33.3092,121300.0
2008-11-24 10:55:00,44.66,44.9,44.6,44.9,128000.0,33.3092,33.4882,33.2645,33.4882,128000.0
2008-11-24 11:00:00,44.92,45.02,44.76,44.76,141000.0,33.5031,33.5777,33.3838,33.3838,141000.0
2008-11-24 11:05:00,44.76,44.87,44.7,44.75,172300.0,33.3838,33.4658,33.339,33.3763,172300.0
2008-11-24 11:10:00,44.74,44.81,44.67,44.76,137400.0,33.3689,33.4211,33.3167,33.3838,137400.0
2008-11-24 11:15:00,44.77,44.92,44.72,44.72,160600.0,33.3913,33.5031,33.354,33.354,160600.0
2008-11-24 11:20:00,44.72,45.01,44.67,45.0,146400.0,33.354,33.5703,33.3167,33.5628,146400.0
2008-11-24 11:25:00,45.0,45.1,44.95,44.95,128900.0,33.5628,33.6374,33.5255,33.5255,128900.0
2008-11-24 11:30:00,44.95,45.05,44.87,44.98,140100.0,33.5255,33.6001,33.4658,33.5479,140100.0
2008-11-24 11:35:00,44.97,45.12,44.91,44.99,181900.0,33.5404,33.6523,33.4957,33.5553,181900.0
2008-11-24 11:40:00,45.0,45.06,44.88,45.02,110000.0,33.5628,33.6075,33.4733,33.5777,110000.0
2008-11-24 11:45:00,45.03,45.15,44.96,45.13,125100.0,33.5852,33.6747,33.533,33.6598,125100.0
2008-11-24 11:50:00,45.13,45.29,45.06,45.23,113300.0,33.6598,33.7791,33.6075,33.7343,113300.0
2008-11-24 11:55:00,45.23,45.28,45.12,45.12,90500.0,33.7343,33.7716,33.6523,33.6523,90500.0
2008-11-24 12:00:00,45.12,45.25,44.98,45.04,113900.0,33.6523,33.7493,33.5479,33.5926,113900.0
2008-11-24 12:05:00,45.03,45.15,45.01,45.09,98600.0,33.5852,33.6747,33.5703,33.6299,98600.0
2008-11-24 12:10:00,45.05,45.06,44.81,44.92,136800.0,33.6001,33.6075,33.4211,33.5031,136800.0
2008-11-24 12:15:00,44.93,45.04,44.71,44.77,126500.0,33.5106,33.5926,33.3465,33.3913,126500.0
2008-11-24 12:20:00,44.77,44.78,44.42,44.48,251400.0,33.3913,33.3987,33.1302,33.175,251400.0
2008-11-24 12:25:00,44.49,44.65,44.45,44.47,161100.0,33.1824,33.3018,33.1526,33.1675,161100.0
2008-11-24 12:30:00,44.48,44.77,44.48,44.71,92300.0,33.175,33.3913,33.175,33.3465,92300.0
2008-11-24 12:35:00,44.71,44.83,44.53,44.54,88700.0,33.3465,33.436,33.2122,33.2197,88700.0
2008-11-24 12:40:00,44.55,44.76,44.47,44.69,82400.0,33.2272,33.3838,33.1675,33.3316,82400.0
2008-11-24 12:45:00,44.69,44.77,44.58,44.72,105000.0,33.3316,33.3913,33.2495,33.354,105000.0
2008-11-24 12:50:00,44.71,44.96,44.67,44.91,94800.0,33.3465,33.533,33.3167,33.4957,94800.0
2008-11-24 12:55:00,44.94,44.99,44.84,44.91,134700.0,33.518,33.5553,33.4435,33.4957,134700.0
2008-11-24 13:00:00,44.91,45.07,44.88,45.01,517300.0,33.4957,33.615,33.4733,33.5703,517300.0
2008-11-24 13:05:00,45.0,45.07,44.87,44.87,423900.0,33.5628,33.615,33.4658,33.4658,423900.0
2008-11-24 13:10:00,44.88,44.91,44.74,44.8,176800.0,33.4733,33.4957,33.3689,33.4136,176800.0
2008-11-24 13:15:00,44.81,44.87,44.67,44.83,191000.0,33.4211,33.4658,33.3167,33.436,191000.0
2008-11-24 13:20:00,44.82,44.94,44.77,44.89,155400.0,33.4285,33.518,33.3913,33.4808,155400.0
2008-11-24 13:25:00,44.89,45.02,44.82,45.02,140100.0,33.4808,33.5777,33.4285,33.5777,140100.0
2008-11-24 13:30:00,45.01,45.07,44.93,45.02,139300.0,33.5703,33.615,33.5106,33.5777,139300.0
2008-11-24 13:35:00,45.01,45.06,44.86,44.94,193600.0,33.5703,33.6075,33.4584,33.518,193600.0
2008-11-24 13:40:00,44.95,45.02,44.84,44.85,90100.0,33.5255,33.5777,33.4435,33.4509,90100.0
2008-11-24 13:45:00,44.85,44.89,44.76,44.85,99500.0,33.4509,33.4808,33.3838,33.4509,99500.0
2008-11-24 13:50:00,44.83,44.94,44.81,44.92,90500.0,33.436,33.518,33.4211,33.5031,90500.0
2008-11-24 13:55:00,44.92,45.25,44.88,45.25,211600.0,33.5031,33.7493,33.4733,33.7493,211600.0
2008-11-24 14:00:00,45.24,45.25,44.98,45.05,172400.0,33.7418,33.7493,33.5479,33.6001,172400.0
2008-11-24 14:05:00,45.04,45.04,44.71,44.78,230000.0,33.5926,33.5926,33.3465,33.3987,230000.0
2008-11-24 14:10:00,44.81,44.88,44.66,44.8,126200.0,33.4211,33.4733,33.3092,33.4136,126200.0
2008-11-24 14:15:00,44.8,44.92,44.7,44.88,196800.0,33.4136,33.5031,33.339,33.4733,196800.0
2008-11-24 14:20:00,44.88,45.25,44.86,45.24,214000.0,33.4733,33.7493,33.4584,33.7418,214000.0
2008-11-24 14:25:00,45.24,45.28,45.09,45.19,146200.0,33.7418,33.7716,33.6299,33.7045,146200.0
2008-11-24 14:30:00,45.22,45.48,45.16,45.23,191700.0,33.7269,33.9208,33.6821,33.7343,191700.0
2008-11-24 14:35:00,45.28,45.4,45.23,45.38,156200.0,33.7716,33.8611,33.7343,33.8462,156200.0
2008-11-24 14:40:00,45.39,45.43,45.1,45.17,142500.0,33.8537,33.8835,33.6374,33.6896,142500.0
2008-11-24 14:45:00,45.16,45.24,44.97,44.98,224900.0,33.6821,33.7418,33.5404,33.5479,224900.0
2008-11-24 14:50:00,44.98,45.21,44.98,45.12,308900.0,33.5479,33.7194,33.5479,33.6523,308900.0
2008-11-24 14:55:00,45.13,45.34,45.13,45.3,310200.0,33.6598,33.8164,33.6598,33.7865,310200.0
2008-11-24 15:00:00,45.29,45.53,45.12,45.53,260200.0,33.7791,33.9581,33.6523,33.9581,260200.0
2008-11-24 15:05:00,45.52,45.69,45.39,45.68,199400.0,33.9506,34.0774,33.8537,34.07,199400.0
2008-11-24 15:10:00,45.69,45.75,45.55,45.63,248800.0,34.0774,34.1222,33.973,34.0327,248800.0
2008-11-24 15:15:00,45.68,45.73,45.57,45.64,215600.0,34.07,34.1073,33.9879,34.0401,215600.0
2008-11-24 15:20:00,45.63,45.75,45.57,45.63,215500.0,34.0327,34.1222,33.9879,34.0327,215500.0
2008-11-24 15:25:00,45.64,46.07,45.62,46.07,237200.0,34.0401,34.3608,34.0252,34.3608,237200.0
2008-11-24 15:30:00,46.09,46.11,45.88,45.95,223100.0,34.3758,34.3907,34.2191,34.2713,223100.0
2008-11-24 15:35:00,45.95,46.22,45.89,46.14,355200.0,34.2713,34.4727,34.2266,34.4131,355200.0
2008-11-24 15:40:00,46.12,46.56,46.12,46.48,326700.0,34.3981,34.7263,34.3981,34.6666,326700.0
2008-11-24 15:45:00,46.45,46.51,46.03,46.04,263500.0,34.6443,34.689,34.331,34.3385,263500.0
2008-11-24 15:50:00,46.04,46.15,45.24,45.78,871600.0,34.3385,34.4205,33.7418,34.1445,871600.0
2008-11-24 15:55:00,45.78,45.99,45.52,45.55,663900.0,34.1445,34.3012,33.9506,33.973,663900.0
2008-11-25 09:30:00,46.74,46.81,46.44,46.48,432700.0,34.8606,34.9128,34.6368,34.6666,432700.0
2008-11-25 09:35:00,46.47,46.53,46.3,46.34,477900.0,34.6592,34.7039,34.5324,34.5622,477900.0
2008-11-25 09:40:00,46.34,46.56,46.21,46.22,578300.0,34.5622,34.7263,34.4653,34.4727,578300.0
2008-11-25 09:45:00,46.23,46.39,46.14,46.34,201500.0,34.4802,34.5995,34.4131,34.5622,201500.0
2008-11-25 09:50:00,46.36,46.53,46.23,46.23,153500.0,34.5771,34.7039,34.4802,34.4802,153500.0
2008-11-25 09:55:00,46.22,46.22,45.99,46.2,230900.0,34.4727,34.4727,34.3012,34.4578,230900.0
2008-11-25 10:00:00,46.2,46.57,46.2,46.38,382100.0,34.4578,34.7338,34.4578,34.5921,382100.0
2008-11-25 10:05:00,46.41,46.7,46.41,46.7,266000.0,34.6144,34.8307,34.6144,34.8307,266000.0
2008-11-25 10:10:00,46.71,46.74,46.33,46.46,308700.0,34.8382,34.8606,34.5548,34.6517,308700.0
2008-11-25 10:15:00,46.45,46.5,46.19,46.31,352200.0,34.6443,34.6816,34.4503,34.5398,352200.0
2008-11-25 10:20:00,46.3,46.4,46.08,46.08,297800.0,34.5324,34.607,34.3683,34.3683,297800.0
2008-11-25 10:25:00,46.09,46.42,46.09,46.4,290100.0,34.3758,34.6219,34.3758,34.607,290100.0
2008-11-25 10:30:00,46.39,46.47,46.21,46.26,172600.0,34.5995,34.6592,34.4653,34.5026,172600.0
2008-11-25 10:35:00,46.24,46.26,45.99,46.0,160300.0,34.4876,34.5026,34.3012,34.3086,160300.0
2008-11-25 10:40:00,46.02,46.04,45.82,45.9,179700.0,34.3236,34.3385,34.1744,34.234,179700.0
2008-11-25 10:45:00,45.88,45.91,45.56,45.57,182200.0,34.2191,34.2415,33.9805,33.9879,182200.0
2008-11-25 10:50:00,45.58,45.67,45.52,45.6,126200.0,33.9954,34.0625,33.9506,34.0103,126200.0
2008-11-25 10:55:00,45.62,45.8,45.58,45.76,151900.0,34.0252,34.1595,33.9954,34.1296,151900.0
2008-11-25 11:00:00,45.77,45.86,45.53,45.58,129100.0,34.1371,34.2042,33.9581,33.9954,129100.0
2008-11-25 11:05:00,45.56,45.57,45.23,45.31,154700.0,33.9805,33.9879,33.7343,33.794,154700.0
2008-11-25 11:10:00,45.34,45.58,45.33,45.52,99300.0,33.8164,33.9954,33.8089,33.9506,99300.0
2008-11-25 11:15:00,45.5,45.7,45.37,45.64,104900.0,33.9357,34.0849,33.8388,34.0401,104900.0
2008-11-25 11:20:00,45.64,45.76,45.58,45.74,133500.0,34.0401,34.1296,33.9954,34.1147,133500.0
2008-11-25 11:25:00,45.75,45.9,45.73,45.84,85100.0,34.1222,34.234,34.1073,34.1893,85100.0
2008-11-25 11:30:00,45.81,45.91,45.73,45.75,123900.0,34.1669,34.2415,34.1073,34.1222,123900.0
2008-11-25 11:35:00,45.78,45.92,45.72,45.73,140400.0,34.1445,34.249,34.0998,34.1073,140400.0
2008-11-25 11:40:00,45.72,46.01,45.7,46.0,175600.0,34.0998,34.3161,34.0849,34.3086,175600.0
2008-11-25 11:45:00,46.0,46.12,45.96,46.04,144100.0,34.3086,34.3981,34.2788,34.3385,144100.0
2008-11-25 11:50:00,46.04,46.08,45.91,46.03,71800.0,34.3385,34.3683,34.2415,34.331,71800.0
2008-11-25 11:55:00,46.07,46.2,45.98,46.0,75400.0,34.3608,34.4578,34.2937,34.3086,75400.0
2008-11-25 12:00:00,46.02,46.06,45.82,45.85,58500.0,34.3236,34.3534,34.1744,34.1968,58500.0
2008-11-25 12:05:00,45.86,45.92,45.77,45.86,79000.0,34.2042,34.249,34.1371,34.2042,79000.0
2008-11-25 12:10:00,45.85,45.9,45.57,45.64,104600.0,34.1968,34.234,33.9879,34.0401,104600.0
2008-11-25 12:15:00,45.63,45.77,45.6,45.72,101300.0,34.0327,34.1371,34.0103,34.0998,101300.0
2008-11-25 12:20:00,45.7,45.74,45.46,45.46,109600.0,34.0849,34.1147,33.9059,33.9059,109600.0
2008-11-25 12:25:00,45.45,45.63,45.45,45.6,92200.0,33.8984,34.0327,33.8984,34.0103,92200.0
2008-11-25 12:30:00,45.61,45.69,45.51,45.59,130700.0,34.0178,34.0774,33.9432,34.0028,130700.0
2008-11-25 12:35:00,45.61,45.75,45.58,45.65,55100.0,34.0178,34.1222,33.9954,34.0476,55100.0
2008-11-25 12:40:00,45.62,45.72,45.56,45.56,84200.0,34.0252,34.0998,33.9805,33.9805,84200.0
2008-11-25 12:45:00,45.56,45.57,45.36,45.4,147300.0,33.9805,33.9879,33.8313,33.8611,147300.0
2008-11-25 12:50:00,45.37,45.4,45.18,45.2,129300.0,33.8388,33.8611,33.697,33.712,129300.0
2008-11-25 12:55:00,45.19,45.44,45.08,45.29,122000.0,33.7045,33.891,33.6225,33.7791,122000.0
2008-11-25 13:00:00,45.31,45.39,45.15,45.18,84000.0,33.794,33.8537,33.6747,33.697,84000.0
2008-11-25 13:05:00,45.19,45.45,45.19,45.45,70800.0,33.7045,33.8984,33.7045,33.8984,70800.0
2008-11-25 13:10:00,45.44,45.58,45.37,45.37,113600.0,33.891,33.9954,33.8388,33.8388,113600.0
2008-11-25 13:15:00,45.38,45.46,45.21,45.45,100200.0,33.8462,33.9059,33.7194,33.8984,100200.0
2008-11-25 13:20:00,45.45,45.54,45.38,45.38,52000.0,33.8984,33.9655,33.8462,33.8462,52000.0
2008-11-25 13:25:00,45.4,45.76,45.37,45.69,153000.0,33.8611,34.1296,33.8388,34.0774,153000.0
2008-11-25 13:30:00,45.68,45.9,45.67,45.77,77500.0,34.07,34.234,34.0625,34.1371,77500.0
2008-11-25 13:35:00,45.78,45.86,45.75,45.81,51600.0,34.1445,34.2042,34.1222,34.1669,51600.0
2008-11-25 13:40:00,45.84,45.87,45.61,45.63,103800.0,34.1893,34.2117,34.0178,34.0327,103800.0
2008-11-25 13:45:00,45.61,45.87,45.61,45.81,145600.0,34.0178,34.2117,34.0178,34.1669,145600.0
2008-11-25 13:50:00,45.78,45.84,45.72,45.77,20800.0,34.1445,34.1893,34.0998,34.1371,20800.0
2008-11-25 13:55:00,45.78,45.79,45.51,45.53,73400.0,34.1445,34.152,33.9432,33.9581,73400.0
2008-11-25 14:00:00,45.52,45.65,45.44,45.6,43200.0,33.9506,34.0476,33.891,34.0103,43200.0
2008-11-25 14:05:00,45.6,45.65,45.37,45.4,66100.0,34.0103,34.0476,33.8388,33.8611,66100.0
2008-11-25 14:10:00,45.35,45.35,45.17,45.18,152300.0,33.8238,33.8238,33.6896,33.697,152300.0
2008-11-25 14:15:00,45.17,45.27,44.95,45.27,181000.0,33.6896,33.7642,33.5255,33.7642,181000.0
2008-11-25 14:20:00,45.27,45.39,45.17,45.39,133000.0,33.7642,33.8537,33.6896,33.8537,133000.0
2008-11-25 14:25:00,45.38,45.39,45.18,45.18,224100.0,33.8462,33.8537,33.697,33.697,224100.0
2008-11-25 14:30:00,45.2,45.48,45.12,45.43,179900.0,33.712,33.9208,33.6523,33.8835,179900.0
2008-11-25 14:35:00,45.43,45.56,45.34,45.51,124500.0,33.8835,33.9805,33.8164,33.9432,124500.0
2008-11-25 14:40:00,45.49,45.54,45.38,45.49,79500.0,33.9283,33.9655,33.8462,33.9283,79500.0
2008-11-25 14:45:00,45.46,45.53,45.41,45.46,72100.0,33.9059,33.9581,33.8686,33.9059,72100.0
2008-11-25 14:50:00,45.47,45.63,45.31,45.63,105000.0,33.9133,34.0327,33.794,34.0327,105000.0
2008-11-25 14:55:00,45.63,46.07,45.62,45.98,74400.0,34.0327,34.3608,34.0252,34.2937,74400.0
2008-11-25 15:00:00,46.0,46.26,45.93,46.25,132200.0,34.3086,34.5026,34.2564,34.4951,132200.0
2008-11-25 15:05:00,46.25,46.43,46.03,46.03,258400.0,34.4951,34.6293,34.331,34.331,258400.0
2008-11-25 15:10:00,46.03,46.14,45.89,46.06,261900.0,34.331,34.4131,34.2266,34.3534,261900.0
2008-11-25 15:15:00,46.05,46.28,46.03,46.05,227500.0,34.3459,34.5175,34.331,34.3459,227500.0
2008-11-25 15:20:00,46.09,46.09,45.75,45.87,282300.0,34.3758,34.3758,34.1222,34.2117,282300.0
2008-11-25 15:25:00,45.87,46.09,45.7,46.03,230300.0,34.2117,34.3758,34.0849,34.331,230300.0
2008-11-25 15:30:00,46.01,46.11,45.84,45.93,165200.0,34.3161,34.3907,34.1893,34.2564,165200.0
2008-11-25 15:35:00,45.96,46.3,45.91,46.04,133100.0,34.2788,34.5324,34.2415,34.3385,133100.0
2008-11-25 15:40:00,46.04,46.58,46.0,46.5,323200.0,34.3385,34.7412,34.3086,34.6816,323200.0
2008-11-25 15:45:00,46.49,46.53,46.12,46.35,278400.0,34.6741,34.7039,34.3981,34.5697,278400.0
2008-11-25 15:50:00,46.36,46.57,46.28,46.45,199900.0,34.5771,34.7338,34.5175,34.6443,199900.0
2008-11-25 15:55:00,46.47,46.49,46.01,46.17,337900.0,34.6592,34.6741,34.3161,34.4354,337900.0
2008-11-25 16:00:00,46.09,46.09,46.09,46.09,12300.0,34.3758,34.3758,34.3758,34.3758,12300.0
2008-11-25 16:05:00,46.09,46.09,46.09,46.09,0.0,34.3758,34.3758,34.3758,34.3758,0.0
2008-11-25 16:10:00,46.09,46.09,46.09,46.09,0.0,34.3758,34.3758,34.3758,34.3758,0.0
2008-11-26 09:30:00,45.26,45.54,45.24,45.45,187100.0,33.7567,33.9655,33.7418,33.8984,187100.0
2008-11-26 09:35:00,45.46,45.58,45.38,45.46,172700.0,33.9059,33.9954,33.8462,33.9059,172700.0
2008-11-26 09:40:00,45.43,45.63,45.37,45.43,150500.0,33.8835,34.0327,33.8388,33.8835,150500.0
2008-11-26 09:45:00,45.41,45.64,45.38,45.61,112400.0,33.8686,34.0401,33.8462,34.0178,112400.0
2008-11-26 09:50:00,45.65,45.88,45.58,45.83,150200.0,34.0476,34.2191,33.9954,34.1818,150200.0
2008-11-26 09:55:00,45.83,45.93,45.72,45.76,90200.0,34.1818,34.2564,34.0998,34.1296,90200.0
2008-11-26 10:00:00,45.79,45.93,45.67,45.87,237500.0,34.152,34.2564,34.0625,34.2117,237500.0
2008-11-26 10:05:00,45.87,45.87,45.6,45.62,157100.0,34.2117,34.2117,34.0103,34.0252,157100.0
2008-11-26 10:10:00,45.65,45.83,45.56,45.71,102000.0,34.0476,34.1818,33.9805,34.0923,102000.0
2008-11-26 10:15:00,45.75,46.02,45.74,45.97,118600.0,34.1222,34.3236,34.1147,34.2863,118600.0
2008-11-26 10:20:00,46.03,46.05,45.85,46.0,158600.0,34.331,34.3459,34.1968,34.3086,158600.0
2008-11-26 10:25:00,45.99,46.18,45.99,46.09,229200.0,34.3012,34.4429,34.3012,34.3758,229200.0
2008-11-26 10:30:00,46.07,46.15,45.95,46.02,162700.0,34.3608,34.4205,34.2713,34.3236,162700.0
2008-11-26 10:35:00,46.0,46.01,45.88,45.96,186900.0,34.3086,34.3161,34.2191,34.2788,186900.0
2008-11-26 10:40:00,45.97,45.97,45.81,45.93,68500.0,34.2863,34.2863,34.1669,34.2564,68500.0
2008-11-26 10:45:00,45.93,46.06,45.88,45.89,123100.0,34.2564,34.3534,34.2191,34.2266,123100.0
2008-11-26 10:50:00,45.88,46.26,45.86,46.16,149100.0,34.2191,34.5026,34.2042,34.428,149100.0
2008-11-26 10:55:00,46.17,46.35,46.17,46.26,125300.0,34.4354,34.5697,34.4354,34.5026,125300.0
2008-11-26 11:00:00,46.26,46.31,46.07,46.08,203500.0,34.5026,34.5398,34.3608,34.3683,203500.0
2008-11-26 11:05:00,46.08,46.25,46.05,46.19,120800.0,34.3683,34.4951,34.3459,34.4503,120800.0
2008-11-26 11:10:00,46.19,46.49,46.19,46.44,132000.0,34.4503,34.6741,34.4503,34.6368,132000.0
2008-11-26 11:15:00,46.41,46.52,46.35,46.52,109700.0,34.6144,34.6965,34.5697,34.6965,109700.0
2008-11-26 11:20:00,46.52,46.64,46.48,46.57,292600.0,34.6965,34.786,34.6666,34.7338,292600.0
2008-11-26 11:25:00,46.58,46.65,46.45,46.45,169600.0,34.7412,34.7934,34.6443,34.6443,169600.0
2008-11-26 11:30:00,46.44,46.6,46.42,46.46,279200.0,34.6368,34.7561,34.6219,34.6517,279200.0
2008-11-26 11:35:00,46.49,46.67,46.48,46.58,152500.0,34.6741,34.8083,34.6666,34.7412,152500.0
2008-11-26 11:40:00,46.57,46.65,46.48,46.6,136400.0,34.7338,34.7934,34.6666,34.7561,136400.0
2008-11-26 11:45:00,46.58,46.83,46.5,46.82,128100.0,34.7412,34.9277,34.6816,34.9202,128100.0
2008-11-26 11:50:00,46.81,46.82,46.65,46.67,134600.0,34.9128,34.9202,34.7934,34.8083,134600.0
2008-11-26 11:55:00,46.67,46.76,46.56,46.6,189100.0,34.8083,34.8755,34.7263,34.7561,189100.0
2008-11-26 12:00:00,46.6,46.63,46.52,46.56,106100.0,34.7561,34.7785,34.6965,34.7263,106100.0
2008-11-26 12:05:00,46.56,46.7,46.51,46.55,137400.0,34.7263,34.8307,34.689,34.7188,137400.0
2008-11-26 12:10:00,46.53,46.6,46.44,46.51,119200.0,34.7039,34.7561,34.6368,34.689,119200.0
2008-11-26 12:15:00,46.51,46.62,46.5,46.58,92500.0,34.689,34.7711,34.6816,34.7412,92500.0
2008-11-26 12:20:00,46.58,46.66,46.58,46.64,85800.0,34.7412,34.8009,34.7412,34.786,85800.0
2008-11-26 12:25:00,46.63,46.73,46.56,46.68,77000.0,34.7785,34.8531,34.7263,34.8158,77000.0
2008-11-26 12:30:00,46.68,46.7,46.61,46.67,63600.0,34.8158,34.8307,34.7636,34.8083,63600.0
2008-11-26 12:35:00,46.67,46.79,46.64,46.76,51400.0,34.8083,34.8978,34.786,34.8755,51400.0
2008-11-26 12:40:00,46.77,46.84,46.71,46.83,71500.0,34.8829,34.9351,34.8382,34.9277,71500.0
2008-11-26 12:45:00,46.81,47.02,46.78,46.98,214600.0,34.9128,35.0694,34.8904,35.0396,214600.0
2008-11-26 12:50:00,46.97,47.0,46.89,46.9,179300.0,35.0321,35.0545,34.9724,34.9799,179300.0
2008-11-26 12:55:00,46.89,46.95,46.85,46.91,90100.0,34.9724,35.0172,34.9426,34.9873,90100.0
2008-11-26 13:00:00,46.92,47.12,46.92,47.12,118800.0,34.9948,35.144,34.9948,35.144,118800.0
2008-11-26 13:05:00,47.1,47.16,47.04,47.06,88800.0,35.1291,35.1738,35.0843,35.0992,88800.0
2008-11-26 13:10:00,47.05,47.08,46.87,46.92,85900.0,35.0918,35.1141,34.9575,34.9948,85900.0
2008-11-26 13:15:00,46.92,46.98,46.88,46.93,44900.0,34.9948,35.0396,34.965,35.0023,44900.0
2008-11-26 13:20:00,46.95,47.02,46.8,46.82,97300.0,35.0172,35.0694,34.9053,34.9202,97300.0
2008-11-26 13:25:00,46.81,46.98,46.77,46.94,106900.0,34.9128,35.0396,34.8829,35.0097,106900.0
2008-11-26 13:30:00,46.95,46.98,46.68,46.69,145400.0,35.0172,35.0396,34.8158,34.8233,145400.0
2008-11-26 13:35:00,46.68,46.85,46.67,46.82,94400.0,34.8158,34.9426,34.8083,34.9202,94400.0
2008-11-26 13:40:00,46.81,46.84,46.67,46.82,43200.0,34.9128,34.9351,34.8083,34.9202,43200.0
2008-11-26 13:45:00,46.81,46.9,46.79,46.81,51100.0,34.9128,34.9799,34.8978,34.9128,51100.0
2008-11-26 13:50:00,46.83,46.92,46.75,46.76,38800.0,34.9277,34.9948,34.868,34.8755,38800.0
2008-11-26 13:55:00,46.76,46.79,46.68,46.77,94000.0,34.8755,34.8978,34.8158,34.8829,94000.0
2008-11-26 14:00:00,46.76,46.76,46.59,46.66,66100.0,34.8755,34.8755,34.7487,34.8009,66100.0
2008-11-26 14:05:00,46.64,46.83,46.64,46.8,75700.0,34.786,34.9277,34.786,34.9053,75700.0
2008-11-26 14:10:00,46.8,46.83,46.72,46.73,42500.0,34.9053,34.9277,34.8456,34.8531,42500.0
2008-11-26 14:15:00,46.73,46.97,46.71,46.92,92200.0,34.8531,35.0321,34.8382,34.9948,92200.0
2008-11-26 14:20:00,46.9,47.1,46.88,47.02,68600.0,34.9799,35.1291,34.965,35.0694,68600.0
2008-11-26 14:25:00,47.03,47.05,46.94,47.05,42700.0,35.0768,35.0918,35.0097,35.0918,42700.0
2008-11-26 14:30:00,47.07,47.38,47.06,47.34,270900.0,35.1067,35.3379,35.0992,35.3081,270900.0
2008-11-26 14:35:00,47.32,47.35,47.18,47.23,237700.0,35.2931,35.3155,35.1887,35.226,237700.0
2008-11-26 14:40:00,47.21,47.48,47.21,47.42,186100.0,35.2111,35.4125,35.2111,35.3677,186100.0
2008-11-26 14:45:00,47.42,47.46,47.3,47.42,175500.0,35.3677,35.3976,35.2782,35.3677,175500.0
2008-11-26 14:50:00,47.42,47.5,47.38,47.46,133500.0,35.3677,35.4274,35.3379,35.3976,133500.0
2008-11-26 14:55:00,47.46,47.63,47.46,47.53,233500.0,35.3976,35.5244,35.3976,35.4498,233500.0
2008-11-26 15:00:00,47.53,47.65,47.41,47.44,387100.0,35.4498,35.5393,35.3603,35.3826,387100.0
2008-11-26 15:05:00,47.43,47.52,47.38,47.46,266200.0,35.3752,35.4423,35.3379,35.3976,266200.0
2008-11-26 15:10:00,47.46,47.82,47.42,47.79,296600.0,35.3976,35.6661,35.3677,35.6437,296600.0
2008-11-26 15:15:00,47.79,47.87,47.67,47.69,262800.0,35.6437,35.7034,35.5542,35.5691,262800.0
2008-11-26 15:20:00,47.69,47.72,47.53,47.67,221300.0,35.5691,35.5915,35.4498,35.5542,221300.0
2008-11-26 15:25:00,47.67,47.76,47.64,47.74,146800.0,35.5542,35.6213,35.5318,35.6064,146800.0
2008-11-26 15:30:00,47.75,47.88,47.65,47.86,252600.0,35.6139,35.7108,35.5393,35.6959,252600.0
2008-11-26 15:35:00,47.86,47.89,47.72,47.8,248900.0,35.6959,35.7183,35.5915,35.6511,248900.0
2008-11-26 15:40:00,47.8,47.84,47.45,47.5,230400.0,35.6511,35.681,35.3901,35.4274,230400.0
2008-11-26 15:45:00,47.5,47.71,47.48,47.57,343900.0,35.4274,35.584,35.4125,35.4796,343900.0
2008-11-26 15:50:00,47.58,47.75,47.5,47.75,301400.0,35.4871,35.6139,35.4274,35.6139,301400.0
2008-11-26 15:55:00,47.74,47.86,47.73,47.81,366400.0,35.6064,35.6959,35.5989,35.6586,366400.0
2008-11-26 16:00:00,47.81,47.82,47.79,47.82,4500.0,35.6586,35.6661,35.6437,35.6661,4500.0
2008-11-26 16:05:00,47.85,47.85,47.85,47.85,2000.0,35.6884,35.6884,35.6884,35.6884,2000.0
2008-11-26 16:10:00,47.86,47.86,47.86,47.86,200.0,35.6959,35.6959,35.6959,35.6959,200.0
2008-11-28 09:30:00,47.62,47.76,47.58,47.72,143100.0,35.5169,35.6213,35.4871,35.5915,143100.0
2008-11-28 09:35:00,47.75,47.99,47.74,47.97,134100.0,35.6139,35.7929,35.6064,35.7779,134100.0
2008-11-28 09:40:00,47.97,48.0,47.82,47.87,175400.0,35.7779,35.8003,35.6661,35.7034,175400.0
2008-11-28 09:45:00,47.87,47.95,47.81,47.81,69000.0,35.7034,35.763,35.6586,35.6586,69000.0
2008-11-28 09:50:00,47.81,47.81,47.69,47.69,59400.0,35.6586,35.6586,35.5691,35.5691,59400.0
2008-11-28 09:55:00,47.69,47.78,47.65,47.72,32800.0,35.5691,35.6362,35.5393,35.5915,32800.0
2008-11-28 10:00:00,47.71,47.84,47.71,47.78,50600.0,35.584,35.681,35.584,35.6362,50600.0
2008-11-28 10:05:00,47.78,47.79,47.62,47.64,23500.0,35.6362,35.6437,35.5169,35.5318,23500.0
2008-11-28 10:10:00,47.64,47.67,47.57,47.62,39700.0,35.5318,35.5542,35.4796,35.5169,39700.0
2008-11-28 10:15:00,47.6,47.68,47.56,47.65,55700.0,35.502,35.5616,35.4721,35.5393,55700.0
2008-11-28 10:20:00,47.65,47.8,47.65,47.79,55100.0,35.5393,35.6511,35.5393,35.6437,55100.0
2008-11-28 10:25:00,47.79,47.83,47.73,47.73,44600.0,35.6437,35.6735,35.5989,35.5989,44600.0
2008-11-28 10:30:00,47.72,47.72,47.61,47.64,40400.0,35.5915,35.5915,35.5094,35.5318,40400.0
2008-11-28 10:35:00,47.63,47.71,47.59,47.65,33900.0,35.5244,35.584,35.4945,35.5393,33900.0
2008-11-28 10:40:00,47.6,47.72,47.56,47.71,24700.0,35.502,35.5915,35.4721,35.584,24700.0
2008-11-28 10:45:00,47.72,47.76,47.72,47.72,8700.0,35.5915,35.6213,35.5915,35.5915,8700.0
2008-11-28 10:50:00,47.71,47.74,47.65,47.73,16700.0,35.584,35.6064,35.5393,35.5989,16700.0
2008-11-28 10:55:00,47.73,47.8,47.73,47.78,20200.0,35.5989,35.6511,35.5989,35.6362,20200.0
2008-11-28 11:00:00,47.78,47.8,47.71,47.73,21000.0,35.6362,35.6511,35.584,35.5989,21000.0
2008-11-28 11:05:00,47.74,47.77,47.69,47.71,14200.0,35.6064,35.6288,35.5691,35.584,14200.0
2008-11-28 11:10:00,47.72,47.78,47.7,47.73,27400.0,35.5915,35.6362,35.5766,35.5989,27400.0
2008-11-28 11:15:00,47.72,47.72,47.64,47.66,14800.0,35.5915,35.5915,35.5318,35.5467,14800.0
2008-11-28 11:20:00,47.67,47.76,47.63,47.76,44200.0,35.5542,35.6213,35.5244,35.6213,44200.0
2008-11-28 11:25:00,47.76,47.95,47.75,47.91,65300.0,35.6213,35.763,35.6139,35.7332,65300.0
2008-11-28 11:30:00,47.92,47.94,47.86,47.88,42600.0,35.7406,35.7556,35.6959,35.7108,42600.0
2008-11-28 11:35:00,47.88,47.88,47.77,47.84,22900.0,35.7108,35.7108,35.6288,35.681,22900.0
2008-11-28 11:40:00,47.86,47.92,47.8,47.92,16200.0,35.6959,35.7406,35.6511,35.7406,16200.0
2008-11-28 11:45:00,47.92,47.97,47.89,47.97,18800.0,35.7406,35.7779,35.7183,35.7779,18800.0
2008-11-28 11:50:00,47.96,48.08,47.94,48.08,43300.0,35.7705,35.86,35.7556,35.86,43300.0
2008-11-28 11:55:00,48.08,48.13,48.02,48.11,47300.0,35.86,35.8973,35.8152,35.8824,47300.0
2008-11-28 12:00:00,48.11,48.13,48.03,48.12,84400.0,35.8824,35.8973,35.8227,35.8898,84400.0
2008-11-28 12:05:00,48.13,48.16,48.08,48.08,111800.0,35.8973,35.9196,35.86,35.86,111800.0
2008-11-28 12:10:00,48.1,48.18,48.07,48.17,42600.0,35.8749,35.9346,35.8525,35.9271,42600.0
2008-11-28 12:15:00,48.16,48.16,47.99,48.04,47900.0,35.9196,35.9196,35.7929,35.8301,47900.0
2008-11-28 12:20:00,48.03,48.05,47.95,48.03,63800.0,35.8227,35.8376,35.763,35.8227,63800.0
2008-11-28 12:25:00,48.02,48.03,47.97,47.98,53500.0,35.8152,35.8227,35.7779,35.7854,53500.0
2008-11-28 12:30:00,47.97,48.05,47.92,48.0,41100.0,35.7779,35.8376,35.7406,35.8003,41100.0
2008-11-28 12:35:00,48.0,48.06,47.99,48.01,29500.0,35.8003,35.8451,35.7929,35.8078,29500.0
2008-11-28 12:40:00,48.01,48.18,48.01,48.16,175600.0,35.8078,35.9346,35.8078,35.9196,175600.0
2008-11-28 12:45:00,48.15,48.16,48.02,48.08,93000.0,35.9122,35.9196,35.8152,35.86,93000.0
2008-11-28 12:50:00,48.09,48.29,48.09,48.29,228000.0,35.8674,36.0166,35.8674,36.0166,228000.0
2008-11-28 12:55:00,48.29,48.39,48.21,48.3,340600.0,36.0166,36.0912,35.9569,36.0241,340600.0
2008-11-28 13:00:00,48.28,48.47,48.26,48.26,125900.0,36.0091,36.1509,35.9942,35.9942,125900.0
2008-11-28 13:05:00,48.35,48.36,48.35,48.36,600.0,36.0614,36.0688,36.0614,36.0688,600.0
2008-11-28 13:10:00,48.31,48.31,48.27,48.27,1200.0,36.0315,36.0315,36.0017,36.0017,1200.0
2008-11-28 13:15:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 13:20:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 13:25:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 13:30:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 13:35:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 13:40:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 13:45:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 13:50:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 13:55:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:00:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:05:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:10:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:15:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:20:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:25:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:30:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:35:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:40:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:45:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:50:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 14:55:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:00:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:05:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:10:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:15:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:20:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:25:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:30:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:35:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:40:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:45:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:50:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-11-28 15:55:00,48.27,48.27,48.27,48.27,0.0,36.0017,36.0017,36.0017,36.0017,0.0
2008-12-01 09:30:00,47.03,47.07,46.6,46.6,379300.0,35.0768,35.1067,34.7561,34.7561,379300.0
2008-12-01 09:35:00,46.62,46.71,46.53,46.61,314500.0,34.7711,34.8382,34.7039,34.7636,314500.0
2008-12-01 09:40:00,46.6,46.61,46.37,46.42,294900.0,34.7561,34.7636,34.5846,34.6219,294900.0
2008-12-01 09:45:00,46.4,46.5,46.3,46.4,155700.0,34.607,34.6816,34.5324,34.607,155700.0
2008-12-01 09:50:00,46.4,46.41,46.06,46.12,190800.0,34.607,34.6144,34.3534,34.3981,190800.0
2008-12-01 09:55:00,46.12,46.29,46.05,46.08,279900.0,34.3981,34.5249,34.3459,34.3683,279900.0
2008-12-01 10:00:00,46.08,46.24,46.03,46.15,262200.0,34.3683,34.4876,34.331,34.4205,262200.0
2008-12-01 10:05:00,46.17,46.19,45.98,46.16,175100.0,34.4354,34.4503,34.2937,34.428,175100.0
2008-12-01 10:10:00,46.16,46.28,46.1,46.19,165200.0,34.428,34.5175,34.3832,34.4503,165200.0
2008-12-01 10:15:00,46.19,46.28,46.09,46.14,75200.0,34.4503,34.5175,34.3758,34.4131,75200.0
2008-12-01 10:20:00,46.13,46.2,46.08,46.14,78900.0,34.4056,34.4578,34.3683,34.4131,78900.0
2008-12-01 10:25:00,46.11,46.11,45.98,46.01,78800.0,34.3907,34.3907,34.2937,34.3161,78800.0
2008-12-01 10:30:00,46.01,46.01,45.83,45.98,81900.0,34.3161,34.3161,34.1818,34.2937,81900.0
2008-12-01 10:35:00,45.97,46.05,45.95,45.97,33400.0,34.2863,34.3459,34.2713,34.2863,33400.0
2008-12-01 10:40:00,45.95,46.06,45.92,46.04,65300.0,34.2713,34.3534,34.249,34.3385,65300.0
2008-12-01 10:45:00,46.07,46.13,45.97,45.97,80400.0,34.3608,34.4056,34.2863,34.2863,80400.0
2008-12-01 10:50:00,45.98,46.06,45.95,46.06,53000.0,34.2937,34.3534,34.2713,34.3534,53000.0
2008-12-01 10:55:00,46.06,46.06,45.82,45.82,53200.0,34.3534,34.3534,34.1744,34.1744,53200.0
2008-12-01 11:00:00,45.83,45.83,45.73,45.8,59000.0,34.1818,34.1818,34.1073,34.1595,59000.0
2008-12-01 11:05:00,45.81,45.81,45.66,45.66,74500.0,34.1669,34.1669,34.055,34.055,74500.0
2008-12-01 11:10:00,45.67,45.86,45.66,45.84,83500.0,34.0625,34.2042,34.055,34.1893,83500.0
2008-12-01 11:15:00,45.84,45.91,45.8,45.91,62100.0,34.1893,34.2415,34.1595,34.2415,62100.0
2008-12-01 11:20:00,45.9,45.94,45.78,45.84,125000.0,34.234,34.2639,34.1445,34.1893,125000.0
2008-12-01 11:25:00,45.82,45.85,45.66,45.67,108400.0,34.1744,34.1968,34.055,34.0625,108400.0
2008-12-01 11:30:00,45.68,45.84,45.65,45.82,109300.0,34.07,34.1893,34.0476,34.1744,109300.0
2008-12-01 11:35:00,45.83,45.91,45.82,45.88,167200.0,34.1818,34.2415,34.1744,34.2191,167200.0
2008-12-01 11:40:00,45.89,46.0,45.89,45.9,146100.0,34.2266,34.3086,34.2266,34.234,146100.0
2008-12-01 11:45:00,45.9,45.95,45.88,45.93,343100.0,34.234,34.2713,34.2191,34.2564,343100.0
2008-12-01 11:50:00,45.91,45.92,45.8,45.85,121700.0,34.2415,34.249,34.1595,34.1968,121700.0
2008-12-01 11:55:00,45.86,45.92,45.8,45.84,166500.0,34.2042,34.249,34.1595,34.1893,166500.0
2008-12-01 12:00:00,45.82,45.83,45.67,45.71,123700.0,34.1744,34.1818,34.0625,34.0923,123700.0
2008-12-01 12:05:00,45.73,45.89,45.73,45.82,80900.0,34.1073,34.2266,34.1073,34.1744,80900.0
2008-12-01 12:10:00,45.8,45.92,45.8,45.88,53200.0,34.1595,34.249,34.1595,34.2191,53200.0
2008-12-01 12:15:00,45.87,45.88,45.7,45.76,118800.0,34.2117,34.2191,34.0849,34.1296,118800.0
2008-12-01 12:20:00,45.75,45.76,45.66,45.69,191900.0,34.1222,34.1296,34.055,34.0774,191900.0
2008-12-01 12:25:00,45.69,45.69,45.48,45.53,236000.0,34.0774,34.0774,33.9208,33.9581,236000.0
2008-12-01 12:30:00,45.53,45.59,45.46,45.55,331200.0,33.9581,34.0028,33.9059,33.973,331200.0
2008-12-01 12:35:00,45.56,45.6,45.42,45.46,152100.0,33.9805,34.0103,33.876,33.9059,152100.0
2008-12-01 12:40:00,45.46,45.53,45.39,45.46,106200.0,33.9059,33.9581,33.8537,33.9059,106200.0
2008-12-01 12:45:00,45.49,45.58,45.46,45.52,50000.0,33.9283,33.9954,33.9059,33.9506,50000.0
2008-12-01 12:50:00,45.52,45.56,45.34,45.45,127900.0,33.9506,33.9805,33.8164,33.8984,127900.0
2008-12-01 12:55:00,45.45,45.47,45.36,45.4,79300.0,33.8984,33.9133,33.8313,33.8611,79300.0
2008-12-01 13:00:00,45.4,45.5,45.38,45.48,147800.0,33.8611,33.9357,33.8462,33.9208,147800.0
2008-12-01 13:05:00,45.49,45.54,45.44,45.52,73100.0,33.9283,33.9655,33.891,33.9506,73100.0
2008-12-01 13:10:00,45.53,45.7,45.53,45.69,71200.0,33.9581,34.0849,33.9581,34.0774,71200.0
2008-12-01 13:15:00,45.69,45.74,45.63,45.72,71400.0,34.0774,34.1147,34.0327,34.0998,71400.0
2008-12-01 13:20:00,45.73,45.73,45.62,45.64,123200.0,34.1073,34.1073,34.0252,34.0401,123200.0
2008-12-01 13:25:00,45.63,45.63,45.53,45.57,111100.0,34.0327,34.0327,33.9581,33.9879,111100.0
2008-12-01 13:30:00,45.58,45.8,45.54,45.76,142300.0,33.9954,34.1595,33.9655,34.1296,142300.0
2008-12-01 13:35:00,45.76,45.79,45.65,45.66,99000.0,34.1296,34.152,34.0476,34.055,99000.0
2008-12-01 13:40:00,45.67,45.73,45.51,45.51,122500.0,34.0625,34.1073,33.9432,33.9432,122500.0
2008-12-01 13:45:00,45.52,45.64,45.4,45.43,212500.0,33.9506,34.0401,33.8611,33.8835,212500.0
2008-12-01 13:50:00,45.42,45.5,45.34,45.4,131000.0,33.876,33.9357,33.8164,33.8611,131000.0
2008-12-01 13:55:00,45.4,45.58,45.34,45.56,119300.0,33.8611,33.9954,33.8164,33.9805,119300.0
2008-12-01 14:00:00,45.57,45.62,45.41,45.45,105700.0,33.9879,34.0252,33.8686,33.8984,105700.0
2008-12-01 14:05:00,45.45,45.6,45.31,45.58,170900.0,33.8984,34.0103,33.794,33.9954,170900.0
2008-12-01 14:10:00,45.57,45.6,45.44,45.55,120300.0,33.9879,34.0103,33.891,33.973,120300.0
2008-12-01 14:15:00,45.54,45.55,45.27,45.34,116800.0,33.9655,33.973,33.7642,33.8164,116800.0
2008-12-01 14:20:00,45.35,45.51,45.3,45.48,125500.0,33.8238,33.9432,33.7865,33.9208,125500.0
2008-12-01 14:25:00,45.49,45.56,45.41,45.53,255300.0,33.9283,33.9805,33.8686,33.9581,255300.0
2008-12-01 14:30:00,45.52,45.69,45.43,45.62,259400.0,33.9506,34.0774,33.8835,34.0252,259400.0
2008-12-01 14:35:00,45.62,45.64,45.39,45.46,243300.0,34.0252,34.0401,33.8537,33.9059,243300.0
2008-12-01 14:40:00,45.46,45.6,45.41,45.49,143500.0,33.9059,34.0103,33.8686,33.9283,143500.0
2008-12-01 14:45:00,45.52,45.71,45.51,45.63,175500.0,33.9506,34.0923,33.9432,34.0327,175500.0
2008-12-01 14:50:00,45.63,45.86,45.63,45.81,307200.0,34.0327,34.2042,34.0327,34.1669,307200.0
2008-12-01 14:55:00,45.82,45.83,45.55,45.6,267100.0,34.1744,34.1818,33.973,34.0103,267100.0
2008-12-01 15:00:00,45.59,45.67,45.38,45.42,200900.0,34.0028,34.0625,33.8462,33.876,200900.0
2008-12-01 15:05:00,45.41,45.58,45.34,45.37,173100.0,33.8686,33.9954,33.8164,33.8388,173100.0
2008-12-01 15:10:00,45.36,45.5,45.31,45.4,90400.0,33.8313,33.9357,33.794,33.8611,90400.0
2008-12-01 15:15:00,45.39,45.46,45.27,45.31,71100.0,33.8537,33.9059,33.7642,33.794,71100.0
2008-12-01 15:20:00,45.31,45.32,45.02,45.04,476300.0,33.794,33.8015,33.5777,33.5926,476300.0
2008-12-01 15:25:00,45.04,45.17,44.98,45.07,206900.0,33.5926,33.6896,33.5479,33.615,206900.0
2008-12-01 15:30:00,45.08,45.15,44.95,44.99,172100.0,33.6225,33.6747,33.5255,33.5553,172100.0
2008-12-01 15:35:00,44.99,45.06,44.88,44.88,245200.0,33.5553,33.6075,33.4733,33.4733,245200.0
2008-12-01 15:40:00,44.86,44.89,44.45,44.48,315700.0,33.4584,33.4808,33.1526,33.175,315700.0
2008-12-01 15:45:00,44.49,44.7,44.39,44.58,523800.0,33.1824,33.339,33.1078,33.2495,523800.0
2008-12-01 15:50:00,44.57,44.67,44.29,44.36,336200.0,33.2421,33.3167,33.0332,33.0855,336200.0
2008-12-01 15:55:00,44.34,44.42,44.02,44.13,554200.0,33.0705,33.1302,32.8319,32.9139,554200.0
2008-12-02 09:30:00,44.89,44.96,44.62,44.64,458400.0,33.4808,33.533,33.2794,33.2943,458400.0
2008-12-02 09:35:00,44.63,44.77,44.54,44.69,237900.0,33.2868,33.3913,33.2197,33.3316,237900.0
2008-12-02 09:40:00,44.68,44.69,44.4,44.4,154400.0,33.3241,33.3316,33.1153,33.1153,154400.0
2008-12-02 09:45:00,44.43,44.45,44.24,44.32,111500.0,33.1377,33.1526,32.996,33.0556,111500.0
2008-12-02 09:50:00,44.32,44.59,44.26,44.41,155000.0,33.0556,33.257,33.0109,33.1227,155000.0
2008-12-02 09:55:00,44.4,44.53,44.19,44.41,146100.0,33.1153,33.2122,32.9587,33.1227,146100.0
2008-12-02 10:00:00,44.41,44.77,44.35,44.76,191800.0,33.1227,33.3913,33.078,33.3838,191800.0
2008-12-02 10:05:00,44.77,44.94,44.68,44.9,311900.0,33.3913,33.518,33.3241,33.4882,311900.0
2008-12-02 10:10:00,44.91,45.2,44.83,45.09,336100.0,33.4957,33.712,33.436,33.6299,336100.0
2008-12-02 10:15:00,45.09,45.17,45.02,45.13,208400.0,33.6299,33.6896,33.5777,33.6598,208400.0
2008-12-02 10:20:00,45.13,45.28,44.97,45.26,282200.0,33.6598,33.7716,33.5404,33.7567,282200.0
2008-12-02 10:25:00,45.25,45.27,45.05,45.09,197600.0,33.7493,33.7642,33.6001,33.6299,197600.0
2008-12-02 10:30:00,45.09,45.29,45.09,45.21,189600.0,33.6299,33.7791,33.6299,33.7194,189600.0
2008-12-02 10:35:00,45.22,45.34,45.15,45.32,150800.0,33.7269,33.8164,33.6747,33.8015,150800.0
2008-12-02 10:40:00,45.31,45.41,45.23,45.26,85400.0,33.794,33.8686,33.7343,33.7567,85400.0
2008-12-02 10:45:00,45.25,45.45,45.24,45.26,116100.0,33.7493,33.8984,33.7418,33.7567,116100.0
2008-12-02 10:50:00,45.27,45.27,45.13,45.14,99500.0,33.7642,33.7642,33.6598,33.6672,99500.0
2008-12-02 10:55:00,45.14,45.29,45.07,45.17,101600.0,33.6672,33.7791,33.615,33.6896,101600.0
2008-12-02 11:00:00,45.2,45.26,45.09,45.12,124900.0,33.712,33.7567,33.6299,33.6523,124900.0
2008-12-02 11:05:00,45.12,45.15,45.01,45.13,101300.0,33.6523,33.6747,33.5703,33.6598,101300.0
2008-12-02 11:10:00,45.14,45.22,44.98,44.99,82100.0,33.6672,33.7269,33.5479,33.5553,82100.0
2008-12-02 11:15:00,44.97,45.08,44.95,45.04,101800.0,33.5404,33.6225,33.5255,33.5926,101800.0
2008-12-02 11:20:00,45.04,45.24,45.04,45.12,159700.0,33.5926,33.7418,33.5926,33.6523,159700.0
2008-12-02 11:25:00,45.13,45.38,45.08,45.28,180600.0,33.6598,33.8462,33.6225,33.7716,180600.0
2008-12-02 11:30:00,45.28,45.44,45.18,45.18,320300.0,33.7716,33.891,33.697,33.697,320300.0
2008-12-02 11:35:00,45.18,45.25,45.14,45.16,136600.0,33.697,33.7493,33.6672,33.6821,136600.0
2008-12-02 11:40:00,45.16,45.28,45.08,45.19,85500.0,33.6821,33.7716,33.6225,33.7045,85500.0
2008-12-02 11:45:00,45.14,45.44,45.12,45.43,108800.0,33.6672,33.891,33.6523,33.8835,108800.0
2008-12-02 11:50:00,45.42,45.54,45.39,45.43,136800.0,33.876,33.9655,33.8537,33.8835,136800.0
2008-12-02 11:55:00,45.43,45.54,45.42,45.44,168100.0,33.8835,33.9655,33.876,33.891,168100.0
2008-12-02 12:00:00,45.44,45.53,45.42,45.42,77000.0,33.891,33.9581,33.876,33.876,77000.0
2008-12-02 12:05:00,45.41,45.56,45.4,45.51,116800.0,33.8686,33.9805,33.8611,33.9432,116800.0
2008-12-02 12:10:00,45.52,45.57,45.45,45.52,77500.0,33.9506,33.9879,33.8984,33.9506,77500.0
2008-12-02 12:15:00,45.5,45.58,45.49,45.57,84800.0,33.9357,33.9954,33.9283,33.9879,84800.0
2008-12-02 12:20:00,45.56,45.67,45.56,45.62,92900.0,33.9805,34.0625,33.9805,34.0252,92900.0
2008-12-02 12:25:00,45.62,45.76,45.62,45.7,65900.0,34.0252,34.1296,34.0252,34.0849,65900.0
2008-12-02 12:30:00,45.71,45.78,45.62,45.63,66000.0,34.0923,34.1445,34.0252,34.0327,66000.0
2008-12-02 12:35:00,45.64,45.7,45.58,45.62,106100.0,34.0401,34.0849,33.9954,34.0252,106100.0
2008-12-02 12:40:00,45.62,45.62,45.5,45.55,87300.0,34.0252,34.0252,33.9357,33.973,87300.0
2008-12-02 12:45:00,45.54,45.6,45.51,45.53,52800.0,33.9655,34.0103,33.9432,33.9581,52800.0
2008-12-02 12:50:00,45.52,45.57,45.43,45.47,47100.0,33.9506,33.9879,33.8835,33.9133,47100.0
2008-12-02 12:55:00,45.46,45.59,45.45,45.58,34800.0,33.9059,34.0028,33.8984,33.9954,34800.0
2008-12-02 13:00:00,45.48,45.61,45.48,45.54,40400.0,33.9208,34.0178,33.9208,33.9655,40400.0
2008-12-02 13:05:00,45.5,45.54,45.45,45.47,16500.0,33.9357,33.9655,33.8984,33.9133,16500.0
2008-12-02 13:10:00,45.48,45.65,45.48,45.62,54200.0,33.9208,34.0476,33.9208,34.0252,54200.0
2008-12-02 13:15:00,45.63,45.69,45.59,45.59,57200.0,34.0327,34.0774,34.0028,34.0028,57200.0
2008-12-02 13:20:00,45.59,45.61,45.49,45.49,40500.0,34.0028,34.0178,33.9283,33.9283,40500.0
2008-12-02 13:25:00,45.49,45.58,45.49,45.54,43600.0,33.9283,33.9954,33.9283,33.9655,43600.0
2008-12-02 13:30:00,45.53,45.53,45.17,45.21,96100.0,33.9581,33.9581,33.6896,33.7194,96100.0
2008-12-02 13:35:00,45.2,45.28,45.09,45.15,132000.0,33.712,33.7716,33.6299,33.6747,132000.0
2008-12-02 13:40:00,45.12,45.25,45.08,45.16,144300.0,33.6523,33.7493,33.6225,33.6821,144300.0
2008-12-02 13:45:00,45.16,45.25,45.09,45.12,136700.0,33.6821,33.7493,33.6299,33.6523,136700.0
2008-12-02 13:50:00,45.12,45.12,44.95,45.03,135600.0,33.6523,33.6523,33.5255,33.5852,135600.0
2008-12-02 13:55:00,45.03,45.06,44.92,44.97,104300.0,33.5852,33.6075,33.5031,33.5404,104300.0
2008-12-02 14:00:00,44.97,45.06,44.64,44.67,287600.0,33.5404,33.6075,33.2943,33.3167,287600.0
2008-12-02 14:05:00,44.67,44.69,44.47,44.53,330700.0,33.3167,33.3316,33.1675,33.2122,330700.0
2008-12-02 14:10:00,44.52,44.69,44.49,44.65,172300.0,33.2048,33.3316,33.1824,33.3018,172300.0
2008-12-02 14:15:00,44.64,44.74,44.53,44.61,126300.0,33.2943,33.3689,33.2122,33.2719,126300.0
2008-12-02 14:20:00,44.61,44.61,44.38,44.48,190300.0,33.2719,33.2719,33.1004,33.175,190300.0
2008-12-02 14:25:00,44.49,44.49,44.22,44.44,261700.0,33.1824,33.1824,32.981,33.1451,261700.0
2008-12-02 14:30:00,44.44,44.62,44.33,44.52,192700.0,33.1451,33.2794,33.0631,33.2048,192700.0
2008-12-02 14:35:00,44.53,44.73,44.46,44.66,237900.0,33.2122,33.3614,33.16,33.3092,237900.0
2008-12-02 14:40:00,44.66,44.77,44.57,44.68,161600.0,33.3092,33.3913,33.2421,33.3241,161600.0
2008-12-02 14:45:00,44.69,44.75,44.59,44.7,141100.0,33.3316,33.3763,33.257,33.339,141100.0
2008-12-02 14:50:00,44.7,44.9,44.61,44.84,119700.0,33.339,33.4882,33.2719,33.4435,119700.0
2008-12-02 14:55:00,44.83,45.03,44.8,45.0,242700.0,33.436,33.5852,33.4136,33.5628,242700.0
2008-12-02 15:00:00,45.01,45.01,44.79,44.84,121200.0,33.5703,33.5703,33.4062,33.4435,121200.0
2008-12-02 15:05:00,44.84,44.89,44.52,44.61,261600.0,33.4435,33.4808,33.2048,33.2719,261600.0
2008-12-02 15:10:00,44.6,44.68,44.49,44.6,158600.0,33.2645,33.3241,33.1824,33.2645,158600.0
2008-12-02 15:15:00,44.59,45.18,44.59,45.18,177100.0,33.257,33.697,33.257,33.697,177100.0
2008-12-02 15:20:00,45.19,45.45,45.11,45.43,195100.0,33.7045,33.8984,33.6448,33.8835,195100.0
2008-12-02 15:25:00,45.48,45.61,45.35,45.44,216200.0,33.9208,34.0178,33.8238,33.891,216200.0
2008-12-02 15:30:00,45.47,45.69,45.43,45.64,238900.0,33.9133,34.0774,33.8835,34.0401,238900.0
2008-12-02 15:35:00,45.64,45.79,45.48,45.53,230900.0,34.0401,34.152,33.9208,33.9581,230900.0
2008-12-02 15:40:00,45.53,45.63,45.31,45.52,413900.0,33.9581,34.0327,33.794,33.9506,413900.0
2008-12-02 15:45:00,45.52,45.63,44.97,45.06,488500.0,33.9506,34.0327,33.5404,33.6075,488500.0
2008-12-02 15:50:00,45.06,45.53,44.92,45.47,501400.0,33.6075,33.9581,33.5031,33.9133,501400.0
2008-12-02 15:55:00,45.48,45.92,45.46,45.92,823800.0,33.9208,34.249,33.9059,34.249,823800.0
2008-12-02 16:00:00,45.81,45.96,45.73,45.79,61700.0,34.1669,34.2788,34.1073,34.152,61700.0
2008-12-02 16:05:00,45.82,45.83,45.79,45.83,7600.0,34.1744,34.1818,34.152,34.1818,7600.0
2008-12-02 16:10:00,45.81,45.84,45.81,45.84,900.0,34.1669,34.1893,34.1669,34.1893,900.0
2008-12-03 09:30:00,44.8,44.87,44.63,44.87,260100.0,33.4136,33.4658,33.2868,33.4658,260100.0
2008-12-03 09:35:00,44.88,45.08,44.83,45.08,114700.0,33.4733,33.6225,33.436,33.6225,114700.0
2008-12-03 09:40:00,45.08,45.16,44.94,45.13,64000.0,33.6225,33.6821,33.518,33.6598,64000.0
2008-12-03 09:45:00,45.12,45.2,44.9,44.93,134400.0,33.6523,33.712,33.4882,33.5106,134400.0
2008-12-03 09:50:00,44.94,45.06,44.85,44.97,122700.0,33.518,33.6075,33.4509,33.5404,122700.0
2008-12-03 09:55:00,44.91,44.97,44.72,44.86,206100.0,33.4957,33.5404,33.354,33.4584,206100.0
2008-12-03 10:00:00,44.84,45.09,44.66,45.09,194400.0,33.4435,33.6299,33.3092,33.6299,194400.0
2008-12-03 10:05:00,45.09,45.29,45.09,45.18,167400.0,33.6299,33.7791,33.6299,33.697,167400.0
2008-12-03 10:10:00,45.15,45.22,45.01,45.18,92400.0,33.6747,33.7269,33.5703,33.697,92400.0
2008-12-03 10:15:00,45.19,45.33,45.14,45.15,111100.0,33.7045,33.8089,33.6672,33.6747,111100.0
2008-12-03 10:20:00,45.15,45.31,45.1,45.22,55800.0,33.6747,33.794,33.6374,33.7269,55800.0
2008-12-03 10:25:00,45.23,45.52,45.2,45.51,146200.0,33.7343,33.9506,33.712,33.9432,146200.0
2008-12-03 10:30:00,45.51,45.67,45.46,45.66,106900.0,33.9432,34.0625,33.9059,34.055,106900.0
2008-12-03 10:35:00,45.67,45.81,45.62,45.65,205800.0,34.0625,34.1669,34.0252,34.0476,205800.0
2008-12-03 10:40:00,45.64,45.78,45.58,45.67,184500.0,34.0401,34.1445,33.9954,34.0625,184500.0
2008-12-03 10:45:00,45.67,46.04,45.67,45.96,191000.0,34.0625,34.3385,34.0625,34.2788,191000.0
2008-12-03 10:50:00,45.97,46.21,45.92,46.21,243700.0,34.2863,34.4653,34.249,34.4653,243700.0
2008-12-03 10:55:00,46.21,46.35,46.11,46.34,407200.0,34.4653,34.5697,34.3907,34.5622,407200.0
2008-12-03 11:00:00,46.34,46.39,46.24,46.29,275700.0,34.5622,34.5995,34.4876,34.5249,275700.0
2008-12-03 11:05:00,46.31,46.34,46.11,46.18,298000.0,34.5398,34.5622,34.3907,34.4429,298000.0
2008-12-03 11:10:00,46.19,46.56,46.17,46.55,180600.0,34.4503,34.7263,34.4354,34.7188,180600.0
2008-12-03 11:15:00,46.55,46.71,46.48,46.53,216100.0,34.7188,34.8382,34.6666,34.7039,216100.0
2008-12-03 11:20:00,46.52,46.54,46.45,46.47,271000.0,34.6965,34.7114,34.6443,34.6592,271000.0
2008-12-03 11:25:00,46.46,46.59,46.25,46.27,190000.0,34.6517,34.7487,34.4951,34.51,190000.0
2008-12-03 11:30:00,46.27,46.43,46.27,46.3,206100.0,34.51,34.6293,34.51,34.5324,206100.0
2008-12-03 11:35:00,46.28,46.36,46.14,46.35,116700.0,34.5175,34.5771,34.4131,34.5697,116700.0
2008-12-03 11:40:00,46.34,46.57,46.32,46.38,184100.0,34.5622,34.7338,34.5473,34.5921,184100.0
2008-12-03 11:45:00,46.38,46.38,46.24,46.34,119600.0,34.5921,34.5921,34.4876,34.5622,119600.0
2008-12-03 11:50:00,46.35,46.61,46.27,46.61,106100.0,34.5697,34.7636,34.51,34.7636,106100.0
2008-12-03 11:55:00,46.6,46.68,46.51,46.64,148400.0,34.7561,34.8158,34.689,34.786,148400.0
2008-12-03 12:00:00,46.64,46.64,46.27,46.3,171600.0,34.786,34.786,34.51,34.5324,171600.0
2008-12-03 12:05:00,46.31,46.37,46.07,46.1,135200.0,34.5398,34.5846,34.3608,34.3832,135200.0
2008-12-03 12:10:00,46.1,46.29,46.1,46.18,237600.0,34.3832,34.5249,34.3832,34.4429,237600.0
2008-12-03 12:15:00,46.2,46.27,45.96,45.96,128200.0,34.4578,34.51,34.2788,34.2788,128200.0
2008-12-03 12:20:00,45.95,46.13,45.93,46.07,104100.0,34.2713,34.4056,34.2564,34.3608,104100.0
2008-12-03 12:25:00,46.05,46.3,46.05,46.19,76900.0,34.3459,34.5324,34.3459,34.4503,76900.0
2008-12-03 12:30:00,46.2,46.32,46.19,46.25,131500.0,34.4578,34.5473,34.4503,34.4951,131500.0
2008-12-03 12:35:00,46.24,46.39,46.21,46.36,63400.0,34.4876,34.5995,34.4653,34.5771,63400.0
2008-12-03 12:40:00,46.35,46.38,46.13,46.2,102800.0,34.5697,34.5921,34.4056,34.4578,102800.0
2008-12-03 12:45:00,46.19,46.35,46.16,46.21,197300.0,34.4503,34.5697,34.428,34.4653,197300.0
2008-12-03 12:50:00,46.2,46.29,46.1,46.29,139700.0,34.4578,34.5249,34.3832,34.5249,139700.0
2008-12-03 12:55:00,46.3,46.42,46.16,46.23,129500.0,34.5324,34.6219,34.428,34.4802,129500.0
2008-12-03 13:00:00,46.24,46.25,46.11,46.19,84600.0,34.4876,34.4951,34.3907,34.4503,84600.0
2008-12-03 13:05:00,46.18,46.18,46.04,46.08,61200.0,34.4429,34.4429,34.3385,34.3683,61200.0
2008-12-03 13:10:00,46.08,46.1,45.99,46.08,87000.0,34.3683,34.3832,34.3012,34.3683,87000.0
2008-12-03 13:15:00,46.08,46.15,46.03,46.07,54900.0,34.3683,34.4205,34.331,34.3608,54900.0
2008-12-03 13:20:00,46.08,46.18,45.8,45.8,68000.0,34.3683,34.4429,34.1595,34.1595,68000.0
2008-12-03 13:25:00,45.81,45.81,45.67,45.69,124900.0,34.1669,34.1669,34.0625,34.0774,124900.0
2008-12-03 13:30:00,45.65,45.68,45.46,45.59,115700.0,34.0476,34.07,33.9059,34.0028,115700.0
2008-12-03 13:35:00,45.59,45.61,45.46,45.49,131900.0,34.0028,34.0178,33.9059,33.9283,131900.0
2008-12-03 13:40:00,45.47,45.48,45.22,45.31,228600.0,33.9133,33.9208,33.7269,33.794,228600.0
2008-12-03 13:45:00,45.3,45.31,45.12,45.27,126300.0,33.7865,33.794,33.6523,33.7642,126300.0
2008-12-03 13:50:00,45.28,45.28,45.09,45.13,195500.0,33.7716,33.7716,33.6299,33.6598,195500.0
2008-12-03 13:55:00,45.14,45.26,45.08,45.22,154200.0,33.6672,33.7567,33.6225,33.7269,154200.0
2008-12-03 14:00:00,45.23,45.44,45.17,45.43,293900.0,33.7343,33.891,33.6896,33.8835,293900.0
2008-12-03 14:05:00,45.43,45.43,45.07,45.32,475300.0,33.8835,33.8835,33.615,33.8015,475300.0
2008-12-03 14:10:00,45.32,45.56,45.3,45.37,263700.0,33.8015,33.9805,33.7865,33.8388,263700.0
2008-12-03 14:15:00,45.37,45.67,45.3,45.6,210300.0,33.8388,34.0625,33.7865,34.0103,210300.0
2008-12-03 14:20:00,45.61,45.77,45.53,45.73,116300.0,34.0178,34.1371,33.9581,34.1073,116300.0
2008-12-03 14:25:00,45.74,46.11,45.74,45.97,315200.0,34.1147,34.3907,34.1147,34.2863,315200.0
2008-12-03 14:30:00,45.97,46.41,45.96,46.23,577800.0,34.2863,34.6144,34.2788,34.4802,577800.0
2008-12-03 14:35:00,46.23,46.31,46.01,46.06,326200.0,34.4802,34.5398,34.3161,34.3534,326200.0
2008-12-03 14:40:00,46.03,46.3,46.02,46.19,194200.0,34.331,34.5324,34.3236,34.4503,194200.0
2008-12-03 14:45:00,46.21,46.45,46.2,46.26,239100.0,34.4653,34.6443,34.4578,34.5026,239100.0
2008-12-03 14:50:00,46.27,46.52,46.27,46.3,341200.0,34.51,34.6965,34.51,34.5324,341200.0
2008-12-03 14:55:00,46.31,46.36,46.03,46.05,286300.0,34.5398,34.5771,34.331,34.3459,286300.0
2008-12-03 15:00:00,46.07,46.12,45.73,45.82,282500.0,34.3608,34.3981,34.1073,34.1744,282500.0
2008-12-03 15:05:00,45.81,46.37,45.81,46.27,386500.0,34.1669,34.5846,34.1669,34.51,386500.0
2008-12-03 15:10:00,46.26,46.34,46.03,46.12,338000.0,34.5026,34.5622,34.331,34.3981,338000.0
2008-12-03 15:15:00,46.13,46.24,45.83,46.19,418500.0,34.4056,34.4876,34.1818,34.4503,418500.0
2008-12-03 15:20:00,46.18,46.4,46.01,46.01,256100.0,34.4429,34.607,34.3161,34.3161,256100.0
2008-12-03 15:25:00,46.04,46.27,45.91,46.24,184400.0,34.3385,34.51,34.2415,34.4876,184400.0
2008-12-03 15:30:00,46.24,46.47,46.01,46.42,237700.0,34.4876,34.6592,34.3161,34.6219,237700.0
2008-12-03 15:35:00,46.41,46.57,46.26,46.54,227900.0,34.6144,34.7338,34.5026,34.7114,227900.0
2008-12-03 15:40:00,46.55,46.86,46.55,46.72,458400.0,34.7188,34.9501,34.7188,34.8456,458400.0
2008-12-03 15:45:00,46.72,46.8,46.44,46.69,562600.0,34.8456,34.9053,34.6368,34.8233,562600.0
2008-12-03 15:50:00,46.69,47.05,46.62,47.01,712200.0,34.8233,35.0918,34.7711,35.0619,712200.0
2008-12-03 15:55:00,47.01,47.1,46.87,47.0,625300.0,35.0619,35.1291,34.9575,35.0545,625300.0
2008-12-03 16:00:00,46.94,47.05,46.76,46.76,47300.0,35.0097,35.0918,34.8755,34.8755,47300.0
2008-12-03 16:05:00,46.75,46.75,46.75,46.75,500.0,34.868,34.868,34.868,34.868,500.0
2008-12-03 16:10:00,46.78,46.78,46.78,46.78,600.0,34.8904,34.8904,34.8904,34.8904,600.0
2008-12-04 09:30:00,46.18,46.48,46.13,46.44,164400.0,34.4429,34.6666,34.4056,34.6368,164400.0
2008-12-04 09:35:00,46.43,46.56,46.32,46.54,240800.0,34.6293,34.7263,34.5473,34.7114,240800.0
2008-12-04 09:40:00,46.58,46.93,46.57,46.74,485600.0,34.7412,35.0023,34.7338,34.8606,485600.0
2008-12-04 09:45:00,46.74,46.92,46.65,46.9,328000.0,34.8606,34.9948,34.7934,34.9799,328000.0
2008-12-04 09:50:00,46.9,47.05,46.89,46.96,321700.0,34.9799,35.0918,34.9724,35.0246,321700.0
2008-12-04 09:55:00,46.95,47.03,46.84,46.84,122000.0,35.0172,35.0768,34.9351,34.9351,122000.0
2008-12-04 10:00:00,46.84,47.17,46.75,47.05,176900.0,34.9351,35.1813,34.868,35.0918,176900.0
2008-12-04 10:05:00,47.04,47.08,46.74,46.8,144100.0,35.0843,35.1141,34.8606,34.9053,144100.0
2008-12-04 10:10:00,46.79,46.89,46.56,46.6,176300.0,34.8978,34.9724,34.7263,34.7561,176300.0
2008-12-04 10:15:00,46.61,46.78,46.57,46.68,148900.0,34.7636,34.8904,34.7338,34.8158,148900.0
2008-12-04 10:20:00,46.7,47.0,46.64,46.92,177600.0,34.8307,35.0545,34.786,34.9948,177600.0
2008-12-04 10:25:00,46.91,46.97,46.76,46.77,120800.0,34.9873,35.0321,34.8755,34.8829,120800.0
2008-12-04 10:30:00,46.77,46.95,46.71,46.92,70600.0,34.8829,35.0172,34.8382,34.9948,70600.0
2008-12-04 10:35:00,46.93,47.11,46.79,47.03,157500.0,35.0023,35.1365,34.8978,35.0768,157500.0
2008-12-04 10:40:00,47.04,47.19,47.0,47.02,137100.0,35.0843,35.1962,35.0545,35.0694,137100.0
2008-12-04 10:45:00,47.01,47.12,46.95,46.97,92100.0,35.0619,35.144,35.0172,35.0321,92100.0
2008-12-04 10:50:00,46.98,47.25,46.89,47.19,106200.0,35.0396,35.2409,34.9724,35.1962,106200.0
2008-12-04 10:55:00,47.2,47.32,47.18,47.25,39900.0,35.2036,35.2931,35.1887,35.2409,39900.0
2008-12-04 11:00:00,47.24,47.28,47.11,47.22,227400.0,35.2335,35.2633,35.1365,35.2186,227400.0
2008-12-04 11:05:00,47.21,47.23,46.93,46.97,73800.0,35.2111,35.226,35.0023,35.0321,73800.0
2008-12-04 11:10:00,46.96,46.99,46.81,46.98,65000.0,35.0246,35.047,34.9128,35.0396,65000.0
2008-12-04 11:15:00,47.0,47.14,46.96,47.02,81400.0,35.0545,35.1589,35.0246,35.0694,81400.0
2008-12-04 11:20:00,47.02,47.26,46.92,47.24,190800.0,35.0694,35.2484,34.9948,35.2335,190800.0
2008-12-04 11:25:00,47.23,47.27,47.08,47.12,87300.0,35.226,35.2559,35.1141,35.144,87300.0
2008-12-04 11:30:00,47.12,47.12,46.84,46.94,128500.0,35.144,35.144,34.9351,35.0097,128500.0
2008-12-04 11:35:00,46.97,46.97,46.76,46.88,143100.0,35.0321,35.0321,34.8755,34.965,143100.0
2008-12-04 11:40:00,46.87,46.93,46.67,46.67,92900.0,34.9575,35.0023,34.8083,34.8083,92900.0
2008-12-04 11:45:00,46.66,46.83,46.64,46.8,168700.0,34.8009,34.9277,34.786,34.9053,168700.0
2008-12-04 11:50:00,46.81,46.85,46.73,46.85,71600.0,34.9128,34.9426,34.8531,34.9426,71600.0
2008-12-04 11:55:00,46.88,47.03,46.78,46.85,125200.0,34.965,35.0768,34.8904,34.9426,125200.0
2008-12-04 12:00:00,46.84,46.89,46.62,46.66,97600.0,34.9351,34.9724,34.7711,34.8009,97600.0
2008-12-04 12:05:00,46.65,46.69,46.58,46.68,78700.0,34.7934,34.8233,34.7412,34.8158,78700.0
2008-12-04 12:10:00,46.68,46.7,46.53,46.53,54900.0,34.8158,34.8307,34.7039,34.7039,54900.0
2008-12-04 12:15:00,46.53,46.64,46.43,46.43,168800.0,34.7039,34.786,34.6293,34.6293,168800.0
2008-12-04 12:20:00,46.43,46.6,46.38,46.59,200500.0,34.6293,34.7561,34.5921,34.7487,200500.0
2008-12-04 12:25:00,46.59,46.64,46.49,46.55,92600.0,34.7487,34.786,34.6741,34.7188,92600.0
2008-12-04 12:30:00,46.56,46.64,46.46,46.63,132900.0,34.7263,34.786,34.6517,34.7785,132900.0
2008-12-04 12:35:00,46.64,46.69,46.48,46.65,139900.0,34.786,34.8233,34.6666,34.7934,139900.0
2008-12-04 12:40:00,46.65,46.74,46.61,46.73,49800.0,34.7934,34.8606,34.7636,34.8531,49800.0
2008-12-04 12:45:00,46.72,46.79,46.63,46.66,36500.0,34.8456,34.8978,34.7785,34.8009,36500.0
2008-12-04 12:50:00,46.66,46.66,46.53,46.65,49800.0,34.8009,34.8009,34.7039,34.7934,49800.0
2008-12-04 12:55:00,46.62,46.71,46.6,46.62,112100.0,34.7711,34.8382,34.7561,34.7711,112100.0
2008-12-04 13:00:00,46.6,46.62,46.49,46.57,85800.0,34.7561,34.7711,34.6741,34.7338,85800.0
2008-12-04 13:05:00,46.57,46.64,46.43,46.44,107400.0,34.7338,34.786,34.6293,34.6368,107400.0
2008-12-04 13:10:00,46.44,46.49,46.29,46.35,83000.0,34.6368,34.6741,34.5249,34.5697,83000.0
2008-12-04 13:15:00,46.35,46.4,46.32,46.35,48300.0,34.5697,34.607,34.5473,34.5697,48300.0
2008-12-04 13:20:00,46.33,46.41,46.3,46.4,51800.0,34.5548,34.6144,34.5324,34.607,51800.0
2008-12-04 13:25:00,46.4,46.41,46.25,46.25,45100.0,34.607,34.6144,34.4951,34.4951,45100.0
2008-12-04 13:30:00,46.23,46.38,46.21,46.36,64000.0,34.4802,34.5921,34.4653,34.5771,64000.0
2008-12-04 13:35:00,46.35,46.52,46.35,46.49,54500.0,34.5697,34.6965,34.5697,34.6741,54500.0
2008-12-04 13:40:00,46.5,46.52,46.4,46.43,65300.0,34.6816,34.6965,34.607,34.6293,65300.0
2008-12-04 13:45:00,46.4,46.68,46.39,46.62,143100.0,34.607,34.8158,34.5995,34.7711,143100.0
2008-12-04 13:50:00,46.62,46.84,46.57,46.77,103400.0,34.7711,34.9351,34.7338,34.8829,103400.0
2008-12-04 13:55:00,46.78,46.8,46.64,46.69,84500.0,34.8904,34.9053,34.786,34.8233,84500.0
2008-12-04 14:00:00,46.67,46.83,46.65,46.79,68300.0,34.8083,34.9277,34.7934,34.8978,68300.0
2008-12-04 14:05:00,46.79,46.9,46.75,46.8,107700.0,34.8978,34.9799,34.868,34.9053,107700.0
2008-12-04 14:10:00,46.81,46.9,46.76,46.78,102100.0,34.9128,34.9799,34.8755,34.8904,102100.0
2008-12-04 14:15:00,46.78,46.78,46.57,46.62,139300.0,34.8904,34.8904,34.7338,34.7711,139300.0
2008-12-04 14:20:00,46.62,46.84,46.62,46.78,66600.0,34.7711,34.9351,34.7711,34.8904,66600.0
2008-12-04 14:25:00,46.76,46.76,46.57,46.66,323600.0,34.8755,34.8755,34.7338,34.8009,323600.0
2008-12-04 14:30:00,46.64,46.93,46.64,46.91,197700.0,34.786,35.0023,34.786,34.9873,197700.0
2008-12-04 14:35:00,46.91,46.98,46.81,46.89,119200.0,34.9873,35.0396,34.9128,34.9724,119200.0
2008-12-04 14:40:00,46.87,46.87,46.55,46.56,198300.0,34.9575,34.9575,34.7188,34.7263,198300.0
2008-12-04 14:45:00,46.55,46.57,46.36,46.47,157400.0,34.7188,34.7338,34.5771,34.6592,157400.0
2008-12-04 14:50:00,46.5,46.58,46.41,46.54,90000.0,34.6816,34.7412,34.6144,34.7114,90000.0
2008-12-04 14:55:00,46.54,46.7,46.41,46.41,115900.0,34.7114,34.8307,34.6144,34.6144,115900.0
2008-12-04 15:00:00,46.39,46.44,46.01,46.01,205500.0,34.5995,34.6368,34.3161,34.3161,205500.0
2008-12-04 15:05:00,46.01,46.01,45.69,45.8,196400.0,34.3161,34.3161,34.0774,34.1595,196400.0
2008-12-04 15:10:00,45.8,45.98,45.53,45.53,280700.0,34.1595,34.2937,33.9581,33.9581,280700.0
2008-12-04 15:15:00,45.52,45.61,45.36,45.52,330800.0,33.9506,34.0178,33.8313,33.9506,330800.0
2008-12-04 15:20:00,45.54,45.56,45.21,45.34,237500.0,33.9655,33.9805,33.7194,33.8164,237500.0
2008-12-04 15:25:00,45.36,45.51,45.16,45.16,245100.0,33.8313,33.9432,33.6821,33.6821,245100.0
2008-12-04 15:30:00,45.17,45.37,45.03,45.11,180000.0,33.6896,33.8388,33.5852,33.6448,180000.0
2008-12-04 15:35:00,45.14,45.21,44.98,45.02,284300.0,33.6672,33.7194,33.5479,33.5777,284300.0
2008-12-04 15:40:00,45.02,45.49,44.94,45.4,201900.0,33.5777,33.9283,33.518,33.8611,201900.0
2008-12-04 15:45:00,45.39,45.6,45.21,45.38,304900.0,33.8537,34.0103,33.7194,33.8462,304900.0
2008-12-04 15:50:00,45.39,45.4,45.1,45.3,166700.0,33.8537,33.8611,33.6374,33.7865,166700.0
2008-12-04 15:55:00,45.31,45.78,45.25,45.65,590600.0,33.794,34.1445,33.7493,34.0476,590600.0
2008-12-05 09:30:00,44.96,45.24,44.88,45.21,273100.0,33.533,33.7418,33.4733,33.7194,273100.0
2008-12-05 09:35:00,45.23,45.38,45.0,45.34,229600.0,33.7343,33.8462,33.5628,33.8164,229600.0
2008-12-05 09:40:00,45.35,45.47,45.1,45.1,332200.0,33.8238,33.9133,33.6374,33.6374,332200.0
2008-12-05 09:45:00,45.1,45.15,44.83,44.85,392700.0,33.6374,33.6747,33.436,33.4509,392700.0
2008-12-05 09:50:00,44.84,45.18,44.83,45.12,234700.0,33.4435,33.697,33.436,33.6523,234700.0
2008-12-05 09:55:00,45.13,45.13,44.71,44.73,198400.0,33.6598,33.6598,33.3465,33.3614,198400.0
2008-12-05 10:00:00,44.71,44.78,44.63,44.68,209800.0,33.3465,33.3987,33.2868,33.3241,209800.0
2008-12-05 10:05:00,44.69,44.82,44.62,44.65,349600.0,33.3316,33.4285,33.2794,33.3018,349600.0
2008-12-05 10:10:00,44.67,44.67,44.46,44.48,450800.0,33.3167,33.3167,33.16,33.175,450800.0
2008-12-05 10:15:00,44.48,44.61,44.41,44.48,189500.0,33.175,33.2719,33.1227,33.175,189500.0
2008-12-05 10:20:00,44.46,44.48,44.27,44.4,320700.0,33.16,33.175,33.0183,33.1153,320700.0
2008-12-05 10:25:00,44.38,44.6,44.35,44.52,202500.0,33.1004,33.2645,33.078,33.2048,202500.0
2008-12-05 10:30:00,44.5,44.68,44.42,44.59,109100.0,33.1899,33.3241,33.1302,33.257,109100.0
2008-12-05 10:35:00,44.58,44.59,44.38,44.45,120300.0,33.2495,33.257,33.1004,33.1526,120300.0
2008-12-05 10:40:00,44.44,44.44,44.17,44.24,165600.0,33.1451,33.1451,32.9437,32.996,165600.0
2008-12-05 10:45:00,44.24,44.52,44.2,44.5,56100.0,32.996,33.2048,32.9661,33.1899,56100.0
2008-12-05 10:50:00,44.49,44.64,44.43,44.6,158700.0,33.1824,33.2943,33.1377,33.2645,158700.0
2008-12-05 10:55:00,44.61,44.77,44.61,44.64,88900.0,33.2719,33.3913,33.2719,33.2943,88900.0
2008-12-05 11:00:00,44.65,44.71,44.52,44.56,78100.0,33.3018,33.3465,33.2048,33.2346,78100.0
2008-12-05 11:05:00,44.55,44.68,44.52,44.57,57000.0,33.2272,33.3241,33.2048,33.2421,57000.0
2008-12-05 11:10:00,44.62,44.77,44.56,44.67,144800.0,33.2794,33.3913,33.2346,33.3167,144800.0
2008-12-05 11:15:00,44.67,44.73,44.51,44.64,141500.0,33.3167,33.3614,33.1973,33.2943,141500.0
2008-12-05 11:20:00,44.63,44.65,44.44,44.45,112300.0,33.2868,33.3018,33.1451,33.1526,112300.0
2008-12-05 11:25:00,44.44,44.49,44.38,44.43,66600.0,33.1451,33.1824,33.1004,33.1377,66600.0
2008-12-05 11:30:00,44.43,44.56,44.32,44.53,149700.0,33.1377,33.2346,33.0556,33.2122,149700.0
2008-12-05 11:35:00,44.53,44.65,44.44,44.64,112800.0,33.2122,33.3018,33.1451,33.2943,112800.0
2008-12-05 11:40:00,44.65,44.8,44.59,44.71,102300.0,33.3018,33.4136,33.257,33.3465,102300.0
2008-12-05 11:45:00,44.72,44.75,44.63,44.64,89100.0,33.354,33.3763,33.2868,33.2943,89100.0
2008-12-05 11:50:00,44.65,45.01,44.64,44.96,100400.0,33.3018,33.5703,33.2943,33.533,100400.0
2008-12-05 11:55:00,44.96,44.96,44.82,44.87,58500.0,33.533,33.533,33.4285,33.4658,58500.0
2008-12-05 12:00:00,44.88,44.99,44.88,44.89,85900.0,33.4733,33.5553,33.4733,33.4808,85900.0
2008-12-05 12:05:00,44.86,45.07,44.79,45.07,86000.0,33.4584,33.615,33.4062,33.615,86000.0
2008-12-05 12:10:00,45.04,45.05,44.9,45.0,66200.0,33.5926,33.6001,33.4882,33.5628,66200.0
2008-12-05 12:15:00,44.99,44.99,44.84,44.98,62800.0,33.5553,33.5553,33.4435,33.5479,62800.0
2008-12-05 12:20:00,44.97,45.12,44.93,44.94,67500.0,33.5404,33.6523,33.5106,33.518,67500.0
2008-12-05 12:25:00,44.94,45.12,44.93,45.1,71700.0,33.518,33.6523,33.5106,33.6374,71700.0
2008-12-05 12:30:00,45.1,45.1,44.69,44.69,29600.0,33.6374,33.6374,33.3316,33.3316,29600.0
2008-12-05 12:35:00,44.69,44.8,44.69,44.8,22000.0,33.3316,33.4136,33.3316,33.4136,22000.0
2008-12-05 12:40:00,44.78,44.79,44.61,44.71,58400.0,33.3987,33.4062,33.2719,33.3465,58400.0
2008-12-05 12:45:00,44.72,44.83,44.72,44.79,84900.0,33.354,33.436,33.354,33.4062,84900.0
2008-12-05 12:50:00,44.79,44.82,44.68,44.79,89700.0,33.4062,33.4285,33.3241,33.4062,89700.0
2008-12-05 12:55:00,44.77,44.81,44.66,44.78,84000.0,33.3913,33.4211,33.3092,33.3987,84000.0
2008-12-05 13:00:00,44.81,44.97,44.79,44.95,61200.0,33.4211,33.5404,33.4062,33.5255,61200.0
2008-12-05 13:05:00,44.96,45.14,44.95,45.07,69200.0,33.533,33.6672,33.5255,33.615,69200.0
2008-12-05 13:10:00,45.06,45.3,45.06,45.23,156700.0,33.6075,33.7865,33.6075,33.7343,156700.0
2008-12-05 13:15:00,45.23,45.31,45.11,45.15,127600.0,33.7343,33.794,33.6448,33.6747,127600.0
2008-12-05 13:20:00,45.13,45.31,45.12,45.18,109600.0,33.6598,33.794,33.6523,33.697,109600.0
2008-12-05 13:25:00,45.19,45.29,45.07,45.07,72100.0,33.7045,33.7791,33.615,33.615,72100.0
2008-12-05 13:30:00,45.08,45.36,45.07,45.26,58800.0,33.6225,33.8313,33.615,33.7567,58800.0
2008-12-05 13:35:00,45.27,45.29,45.13,45.24,113700.0,33.7642,33.7791,33.6598,33.7418,113700.0
2008-12-05 13:40:00,45.24,45.42,45.12,45.42,130900.0,33.7418,33.876,33.6523,33.876,130900.0
2008-12-05 13:45:00,45.43,45.68,45.41,45.62,173000.0,33.8835,34.07,33.8686,34.0252,173000.0
2008-12-05 13:50:00,45.62,45.84,45.6,45.69,228900.0,34.0252,34.1893,34.0103,34.0774,228900.0
2008-12-05 13:55:00,45.7,45.98,45.67,45.68,159700.0,34.0849,34.2937,34.0625,34.07,159700.0
2008-12-05 14:00:00,45.71,45.83,45.66,45.68,141400.0,34.0923,34.1818,34.055,34.07,141400.0
2008-12-05 14:05:00,45.71,45.8,45.44,45.44,347300.0,34.0923,34.1595,33.891,33.891,347300.0
2008-12-05 14:10:00,45.43,45.56,45.4,45.55,111000.0,33.8835,33.9805,33.8611,33.973,111000.0
2008-12-05 14:15:00,45.57,45.64,45.34,45.5,136300.0,33.9879,34.0401,33.8164,33.9357,136300.0
2008-12-05 14:20:00,45.51,45.81,45.43,45.78,158500.0,33.9432,34.1669,33.8835,34.1445,158500.0
2008-12-05 14:25:00,45.82,45.85,45.54,45.59,122300.0,34.1744,34.1968,33.9655,34.0028,122300.0
2008-12-05 14:30:00,45.59,45.83,45.5,45.83,160500.0,34.0028,34.1818,33.9357,34.1818,160500.0
2008-12-05 14:35:00,45.83,46.01,45.75,46.01,151300.0,34.1818,34.3161,34.1222,34.3161,151300.0
2008-12-05 14:40:00,46.02,46.39,46.02,46.34,180800.0,34.3236,34.5995,34.3236,34.5622,180800.0
2008-12-05 14:45:00,46.34,46.89,46.34,46.83,241100.0,34.5622,34.9724,34.5622,34.9277,241100.0
2008-12-05 14:50:00,46.83,46.86,46.57,46.6,193800.0,34.9277,34.9501,34.7338,34.7561,193800.0
2008-12-05 14:55:00,46.56,46.78,46.56,46.67,220900.0,34.7263,34.8904,34.7263,34.8083,220900.0
2008-12-05 15:00:00,46.7,46.88,46.23,46.32,261400.0,34.8307,34.965,34.4802,34.5473,261400.0
2008-12-05 15:05:00,46.34,46.57,46.23,46.37,276900.0,34.5622,34.7338,34.4802,34.5846,276900.0
2008-12-05 15:10:00,46.37,46.68,46.3,46.58,298500.0,34.5846,34.8158,34.5324,34.7412,298500.0
2008-12-05 15:15:00,46.62,47.02,46.59,46.79,216200.0,34.7711,35.0694,34.7487,34.8978,216200.0
2008-12-05 15:20:00,46.79,46.79,46.51,46.71,194800.0,34.8978,34.8978,34.689,34.8382,194800.0
2008-12-05 15:25:00,46.66,46.9,46.65,46.83,156700.0,34.8009,34.9799,34.7934,34.9277,156700.0
2008-12-05 15:30:00,46.81,47.22,46.8,46.98,227700.0,34.9128,35.2186,34.9053,35.0396,227700.0
2008-12-05 15:35:00,46.98,47.28,46.88,47.19,364500.0,35.0396,35.2633,34.965,35.1962,364500.0
2008-12-05 15:40:00,47.19,47.37,46.98,47.15,303100.0,35.1962,35.3304,35.0396,35.1663,303100.0
2008-12-05 15:45:00,47.16,47.38,47.06,47.2,442300.0,35.1738,35.3379,35.0992,35.2036,442300.0
2008-12-05 15:50:00,47.18,47.28,47.03,47.15,242400.0,35.1887,35.2633,35.0768,35.1663,242400.0
2008-12-05 15:55:00,47.13,47.44,47.13,47.32,431400.0,35.1514,35.3826,35.1514,35.2931,431400.0
2008-12-08 09:30:00,48.58,48.65,48.48,48.53,627400.0,36.2329,36.2851,36.1583,36.1956,627400.0
2008-12-08 09:35:00,48.54,48.79,48.43,48.74,211900.0,36.2031,36.3895,36.121,36.3522,211900.0
2008-12-08 09:40:00,48.75,49.06,48.75,49.06,291600.0,36.3597,36.5909,36.3597,36.5909,291600.0
2008-12-08 09:45:00,49.05,49.07,48.84,48.93,211400.0,36.5834,36.5984,36.4268,36.4939,211400.0
2008-12-08 09:50:00,48.93,48.95,48.65,48.67,511900.0,36.4939,36.5089,36.2851,36.3,511900.0
2008-12-08 09:55:00,48.67,48.72,48.54,48.57,87300.0,36.3,36.3373,36.2031,36.2254,87300.0
2008-12-08 10:00:00,48.58,48.64,48.43,48.53,142500.0,36.2329,36.2777,36.121,36.1956,142500.0
2008-12-08 10:05:00,48.54,48.83,48.54,48.78,98000.0,36.2031,36.4194,36.2031,36.3821,98000.0
2008-12-08 10:10:00,48.78,48.81,48.58,48.63,212900.0,36.3821,36.4044,36.2329,36.2702,212900.0
2008-12-08 10:15:00,48.63,48.71,48.49,48.59,113500.0,36.2702,36.3299,36.1658,36.2404,113500.0
2008-12-08 10:20:00,48.58,48.83,48.56,48.78,85100.0,36.2329,36.4194,36.218,36.3821,85100.0
2008-12-08 10:25:00,48.79,48.87,48.7,48.82,184200.0,36.3895,36.4492,36.3224,36.4119,184200.0
2008-12-08 10:30:00,48.82,48.97,48.74,48.96,113900.0,36.4119,36.5238,36.3522,36.5163,113900.0
2008-12-08 10:35:00,48.96,49.03,48.83,49.0,164700.0,36.5163,36.5685,36.4194,36.5462,164700.0
2008-12-08 10:40:00,49.01,49.11,48.98,49.1,175500.0,36.5536,36.6282,36.5312,36.6207,175500.0
2008-12-08 10:45:00,49.11,49.24,49.1,49.13,72600.0,36.6282,36.7252,36.6207,36.6431,72600.0
2008-12-08 10:50:00,49.13,49.21,49.1,49.1,76900.0,36.6431,36.7028,36.6207,36.6207,76900.0
2008-12-08 10:55:00,49.09,49.19,49.05,49.14,47600.0,36.6133,36.6879,36.5834,36.6506,47600.0
2008-12-08 11:00:00,49.15,49.21,49.13,49.15,39900.0,36.658,36.7028,36.6431,36.658,39900.0
2008-12-08 11:05:00,49.17,49.18,48.95,48.97,77000.0,36.6729,36.6804,36.5089,36.5238,77000.0
2008-12-08 11:10:00,48.97,49.04,48.93,48.95,65000.0,36.5238,36.576,36.4939,36.5089,65000.0
2008-12-08 11:15:00,48.96,49.04,48.88,48.94,104300.0,36.5163,36.576,36.4567,36.5014,104300.0
2008-12-08 11:20:00,48.94,49.03,48.91,48.94,66700.0,36.5014,36.5685,36.479,36.5014,66700.0
2008-12-08 11:25:00,48.95,48.98,48.91,48.93,48700.0,36.5089,36.5312,36.479,36.4939,48700.0
2008-12-08 11:30:00,48.94,49.07,48.92,48.99,109300.0,36.5014,36.5984,36.4865,36.5387,109300.0
2008-12-08 11:35:00,49.01,49.05,48.82,48.89,55700.0,36.5536,36.5834,36.4119,36.4641,55700.0
2008-12-08 11:40:00,48.88,48.89,48.74,48.75,80200.0,36.4567,36.4641,36.3522,36.3597,80200.0
2008-12-08 11:45:00,48.76,48.84,48.75,48.79,106700.0,36.3672,36.4268,36.3597,36.3895,106700.0
2008-12-08 11:50:00,48.79,48.8,48.65,48.68,53600.0,36.3895,36.397,36.2851,36.3075,53600.0
2008-12-08 11:55:00,48.66,48.71,48.52,48.61,79600.0,36.2926,36.3299,36.1882,36.2553,79600.0
2008-12-08 12:00:00,48.62,48.73,48.6,48.68,72000.0,36.2627,36.3448,36.2478,36.3075,72000.0
2008-12-08 12:05:00,48.68,48.71,48.49,48.54,90100.0,36.3075,36.3299,36.1658,36.2031,90100.0
2008-12-08 12:10:00,48.54,48.57,48.45,48.56,55100.0,36.2031,36.2254,36.1359,36.218,55100.0
2008-12-08 12:15:00,48.55,48.78,48.55,48.74,53900.0,36.2105,36.3821,36.2105,36.3522,53900.0
2008-12-08 12:20:00,48.74,48.84,48.73,48.76,68000.0,36.3522,36.4268,36.3448,36.3672,68000.0
2008-12-08 12:25:00,48.75,48.87,48.72,48.83,54200.0,36.3597,36.4492,36.3373,36.4194,54200.0
2008-12-08 12:30:00,48.83,48.89,48.76,48.77,64200.0,36.4194,36.4641,36.3672,36.3746,64200.0
2008-12-08 12:35:00,48.77,48.81,48.7,48.7,278100.0,36.3746,36.4044,36.3224,36.3224,278100.0
2008-12-08 12:40:00,48.7,48.73,48.69,48.72,39600.0,36.3224,36.3448,36.3149,36.3373,39600.0
2008-12-08 12:45:00,48.74,48.87,48.69,48.69,80800.0,36.3522,36.4492,36.3149,36.3149,80800.0
2008-12-08 12:50:00,48.69,48.8,48.51,48.51,90000.0,36.3149,36.397,36.1807,36.1807,90000.0
2008-12-08 12:55:00,48.51,48.66,48.48,48.57,58200.0,36.1807,36.2926,36.1583,36.2254,58200.0
2008-12-08 13:00:00,48.58,48.79,48.58,48.74,62100.0,36.2329,36.3895,36.2329,36.3522,62100.0
2008-12-08 13:05:00,48.74,48.78,48.64,48.73,106900.0,36.3522,36.3821,36.2777,36.3448,106900.0
2008-12-08 13:10:00,48.72,48.84,48.69,48.71,78600.0,36.3373,36.4268,36.3149,36.3299,78600.0
2008-12-08 13:15:00,48.71,48.72,48.53,48.57,118000.0,36.3299,36.3373,36.1956,36.2254,118000.0
2008-12-08 13:20:00,48.56,48.6,48.46,48.57,102300.0,36.218,36.2478,36.1434,36.2254,102300.0
2008-12-08 13:25:00,48.56,48.71,48.55,48.62,148100.0,36.218,36.3299,36.2105,36.2627,148100.0
2008-12-08 13:30:00,48.61,48.61,48.26,48.41,226300.0,36.2553,36.2553,35.9942,36.1061,226300.0
2008-12-08 13:35:00,48.4,48.49,48.26,48.47,131700.0,36.0986,36.1658,35.9942,36.1509,131700.0
2008-12-08 13:40:00,48.49,48.6,48.47,48.55,95700.0,36.1658,36.2478,36.1509,36.2105,95700.0
2008-12-08 13:45:00,48.55,48.57,48.4,48.44,69200.0,36.2105,36.2254,36.0986,36.1285,69200.0
2008-12-08 13:50:00,48.43,48.55,48.36,48.39,91400.0,36.121,36.2105,36.0688,36.0912,91400.0
2008-12-08 13:55:00,48.39,48.53,48.3,48.49,115700.0,36.0912,36.1956,36.0241,36.1658,115700.0
2008-12-08 14:00:00,48.5,48.66,48.45,48.65,147600.0,36.1732,36.2926,36.1359,36.2851,147600.0
2008-12-08 14:05:00,48.66,48.77,48.65,48.73,120600.0,36.2926,36.3746,36.2851,36.3448,120600.0
2008-12-08 14:10:00,48.74,48.85,48.73,48.81,100500.0,36.3522,36.4343,36.3448,36.4044,100500.0
2008-12-08 14:15:00,48.81,48.87,48.74,48.81,120500.0,36.4044,36.4492,36.3522,36.4044,120500.0
2008-12-08 14:20:00,48.81,49.05,48.81,49.0,161900.0,36.4044,36.5834,36.4044,36.5462,161900.0
2008-12-08 14:25:00,49.01,49.1,48.89,48.98,101900.0,36.5536,36.6207,36.4641,36.5312,101900.0
2008-12-08 14:30:00,48.99,49.06,48.84,48.86,116900.0,36.5387,36.5909,36.4268,36.4417,116900.0
2008-12-08 14:35:00,48.85,49.01,48.81,48.94,121200.0,36.4343,36.5536,36.4044,36.5014,121200.0
2008-12-08 14:40:00,48.97,49.14,48.92,49.05,149800.0,36.5238,36.6506,36.4865,36.5834,149800.0
2008-12-08 14:45:00,49.05,49.35,48.97,49.24,221200.0,36.5834,36.8072,36.5238,36.7252,221200.0
2008-12-08 14:50:00,49.24,49.27,49.16,49.21,122700.0,36.7252,36.7475,36.6655,36.7028,122700.0
2008-12-08 14:55:00,49.22,49.39,49.17,49.38,125400.0,36.7102,36.837,36.6729,36.8296,125400.0
2008-12-08 15:00:00,49.4,49.41,49.24,49.37,145000.0,36.8445,36.8519,36.7252,36.8221,145000.0
2008-12-08 15:05:00,49.37,49.46,49.25,49.42,219100.0,36.8221,36.8892,36.7326,36.8594,219100.0
2008-12-08 15:10:00,49.41,49.56,49.38,49.47,273400.0,36.8519,36.9638,36.8296,36.8967,273400.0
2008-12-08 15:15:00,49.48,49.54,49.34,49.41,136400.0,36.9042,36.9489,36.7997,36.8519,136400.0
2008-12-08 15:20:00,49.42,49.53,49.31,49.34,133000.0,36.8594,36.9414,36.7774,36.7997,133000.0
2008-12-08 15:25:00,49.33,49.49,49.32,49.44,139300.0,36.7923,36.9116,36.7848,36.8743,139300.0
2008-12-08 15:30:00,49.45,49.57,49.38,49.53,181600.0,36.8818,36.9713,36.8296,36.9414,181600.0
2008-12-08 15:35:00,49.53,49.59,49.17,49.17,247900.0,36.9414,36.9862,36.6729,36.6729,247900.0
2008-12-08 15:40:00,49.17,49.39,49.11,49.19,569900.0,36.6729,36.837,36.6282,36.6879,569900.0
2008-12-08 15:45:00,49.19,49.19,48.69,48.83,538700.0,36.6879,36.6879,36.3149,36.4194,538700.0
2008-12-08 15:50:00,48.84,49.14,48.83,49.09,424000.0,36.4268,36.6506,36.4194,36.6133,424000.0
2008-12-08 15:55:00,49.1,49.25,48.95,48.99,405300.0,36.6207,36.7326,36.5089,36.5387,405300.0
2008-12-09 09:30:00,48.55,48.6,48.3,48.42,214900.0,36.2105,36.2478,36.0241,36.1136,214900.0
2008-12-09 09:35:00,48.41,48.59,48.32,48.55,179100.0,36.1061,36.2404,36.039,36.2105,179100.0
2008-12-09 09:40:00,48.55,48.71,48.41,48.68,197900.0,36.2105,36.3299,36.1061,36.3075,197900.0
2008-12-09 09:45:00,48.68,48.83,48.67,48.68,182900.0,36.3075,36.4194,36.3,36.3075,182900.0
2008-12-09 09:50:00,48.69,48.78,48.46,48.5,167900.0,36.3149,36.3821,36.1434,36.1732,167900.0
2008-12-09 09:55:00,48.5,48.59,48.41,48.44,181800.0,36.1732,36.2404,36.1061,36.1285,181800.0
2008-12-09 10:00:00,48.45,48.84,48.45,48.81,188600.0,36.1359,36.4268,36.1359,36.4044,188600.0
2008-12-09 10:05:00,48.81,48.88,48.69,48.73,135500.0,36.4044,36.4567,36.3149,36.3448,135500.0
2008-12-09 10:10:00,48.75,49.04,48.75,49.02,156000.0,36.3597,36.576,36.3597,36.5611,156000.0
2008-12-09 10:15:00,49.03,49.22,49.01,49.19,150500.0,36.5685,36.7102,36.5536,36.6879,150500.0
2008-12-09 10:20:00,49.18,49.27,49.12,49.17,141600.0,36.6804,36.7475,36.6357,36.6729,141600.0
2008-12-09 10:25:00,49.18,49.23,49.11,49.12,306800.0,36.6804,36.7177,36.6282,36.6357,306800.0
2008-12-09 10:30:00,49.12,49.35,49.1,49.34,162900.0,36.6357,36.8072,36.6207,36.7997,162900.0
2008-12-09 10:35:00,49.35,49.43,49.29,49.29,130100.0,36.8072,36.8669,36.7624,36.7624,130100.0
2008-12-09 10:40:00,49.3,49.46,49.27,49.37,109400.0,36.7699,36.8892,36.7475,36.8221,109400.0
2008-12-09 10:45:00,49.4,49.51,49.36,49.38,214400.0,36.8445,36.9265,36.8147,36.8296,214400.0
2008-12-09 10:50:00,49.38,49.5,49.33,49.37,113500.0,36.8296,36.9191,36.7923,36.8221,113500.0
2008-12-09 10:55:00,49.38,49.51,49.34,49.39,108300.0,36.8296,36.9265,36.7997,36.837,108300.0
2008-12-09 11:00:00,49.39,49.55,49.29,49.29,91200.0,36.837,36.9564,36.7624,36.7624,91200.0
2008-12-09 11:05:00,49.3,49.34,49.21,49.22,85800.0,36.7699,36.7997,36.7028,36.7102,85800.0
2008-12-09 11:10:00,49.22,49.27,49.08,49.1,220200.0,36.7102,36.7475,36.6058,36.6207,220200.0
2008-12-09 11:15:00,49.1,49.12,49.01,49.03,116300.0,36.6207,36.6357,36.5536,36.5685,116300.0
2008-12-09 11:20:00,49.02,49.05,48.85,48.87,114600.0,36.5611,36.5834,36.4343,36.4492,114600.0
2008-12-09 11:25:00,48.87,48.95,48.81,48.81,55700.0,36.4492,36.5089,36.4044,36.4044,55700.0
2008-12-09 11:30:00,48.81,48.98,48.81,48.91,56600.0,36.4044,36.5312,36.4044,36.479,56600.0
2008-12-09 11:35:00,48.92,49.0,48.74,48.78,97500.0,36.4865,36.5462,36.3522,36.3821,97500.0
2008-12-09 11:40:00,48.79,48.97,48.79,48.93,161800.0,36.3895,36.5238,36.3895,36.4939,161800.0
2008-12-09 11:45:00,48.94,49.05,48.94,48.95,73200.0,36.5014,36.5834,36.5014,36.5089,73200.0
2008-12-09 11:50:00,48.95,49.12,48.95,49.05,88100.0,36.5089,36.6357,36.5089,36.5834,88100.0
2008-12-09 11:55:00,49.06,49.13,49.0,49.0,100400.0,36.5909,36.6431,36.5462,36.5462,100400.0
2008-12-09 12:00:00,49.01,49.14,48.95,49.12,88500.0,36.5536,36.6506,36.5089,36.6357,88500.0
2008-12-09 12:05:00,49.12,49.22,49.1,49.13,55300.0,36.6357,36.7102,36.6207,36.6431,55300.0
2008-12-09 12:10:00,49.13,49.21,49.08,49.19,96400.0,36.6431,36.7028,36.6058,36.6879,96400.0
2008-12-09 12:15:00,49.18,49.2,48.91,49.05,94600.0,36.6804,36.6953,36.479,36.5834,94600.0
2008-12-09 12:20:00,49.05,49.06,48.8,48.91,68300.0,36.5834,36.5909,36.397,36.479,68300.0
2008-12-09 12:25:00,48.92,48.94,48.83,48.92,89300.0,36.4865,36.5014,36.4194,36.4865,89300.0
2008-12-09 12:30:00,48.92,49.09,48.92,49.02,199000.0,36.4865,36.6133,36.4865,36.5611,199000.0
2008-12-09 12:35:00,49.01,49.17,49.01,49.15,112600.0,36.5536,36.6729,36.5536,36.658,112600.0
2008-12-09 12:40:00,49.15,49.21,49.07,49.12,132800.0,36.658,36.7028,36.5984,36.6357,132800.0
2008-12-09 12:45:00,49.13,49.18,49.08,49.09,98600.0,36.6431,36.6804,36.6058,36.6133,98600.0
2008-12-09 12:50:00,49.07,49.17,49.06,49.13,54500.0,36.5984,36.6729,36.5909,36.6431,54500.0
2008-12-09 12:55:00,49.13,49.13,48.84,48.89,74500.0,36.6431,36.6431,36.4268,36.4641,74500.0
2008-12-09 13:00:00,48.91,48.92,48.76,48.86,101700.0,36.479,36.4865,36.3672,36.4417,101700.0
2008-12-09 13:05:00,48.86,49.04,48.86,48.97,62500.0,36.4417,36.576,36.4417,36.5238,62500.0
2008-12-09 13:10:00,48.98,49.01,48.82,48.83,118200.0,36.5312,36.5536,36.4119,36.4194,118200.0
2008-12-09 13:15:00,48.82,48.82,48.62,48.65,80000.0,36.4119,36.4119,36.2627,36.2851,80000.0
2008-12-09 13:20:00,48.64,48.73,48.6,48.72,89600.0,36.2777,36.3448,36.2478,36.3373,89600.0
2008-12-09 13:25:00,48.72,48.72,48.54,48.57,106800.0,36.3373,36.3373,36.2031,36.2254,106800.0
2008-12-09 13:30:00,48.57,48.64,48.44,48.49,122800.0,36.2254,36.2777,36.1285,36.1658,122800.0
2008-12-09 13:35:00,48.49,48.57,48.39,48.56,147400.0,36.1658,36.2254,36.0912,36.218,147400.0
2008-12-09 13:40:00,48.53,48.64,48.47,48.47,75900.0,36.1956,36.2777,36.1509,36.1509,75900.0
2008-12-09 13:45:00,48.5,48.76,48.49,48.76,129100.0,36.1732,36.3672,36.1658,36.3672,129100.0
2008-12-09 13:50:00,48.75,48.76,48.55,48.56,113200.0,36.3597,36.3672,36.2105,36.218,113200.0
2008-12-09 13:55:00,48.55,48.69,48.48,48.56,87900.0,36.2105,36.3149,36.1583,36.218,87900.0
2008-12-09 14:00:00,48.51,48.55,48.3,48.37,130900.0,36.1807,36.2105,36.0241,36.0763,130900.0
2008-12-09 14:05:00,48.38,48.38,48.14,48.15,105500.0,36.0837,36.0837,35.9047,35.9122,105500.0
2008-12-09 14:10:00,48.17,48.23,48.1,48.14,110400.0,35.9271,35.9719,35.8749,35.9047,110400.0
2008-12-09 14:15:00,48.16,48.35,48.16,48.32,153600.0,35.9196,36.0614,35.9196,36.039,153600.0
2008-12-09 14:20:00,48.32,48.32,47.98,48.04,291100.0,36.039,36.039,35.7854,35.8301,291100.0
2008-12-09 14:25:00,48.05,48.07,47.9,47.99,130900.0,35.8376,35.8525,35.7257,35.7929,130900.0
2008-12-09 14:30:00,47.99,47.99,47.84,47.9,157000.0,35.7929,35.7929,35.681,35.7257,157000.0
2008-12-09 14:35:00,47.91,48.05,47.91,48.02,112200.0,35.7332,35.8376,35.7332,35.8152,112200.0
2008-12-09 14:40:00,48.01,48.11,47.99,47.99,89800.0,35.8078,35.8824,35.7929,35.7929,89800.0
2008-12-09 14:45:00,47.98,48.23,47.91,48.19,118300.0,35.7854,35.9719,35.7332,35.942,118300.0
2008-12-09 14:50:00,48.17,48.27,48.06,48.19,124900.0,35.9271,36.0017,35.8451,35.942,124900.0
2008-12-09 14:55:00,48.22,48.52,48.2,48.44,269700.0,35.9644,36.1882,35.9495,36.1285,269700.0
2008-12-09 15:00:00,48.45,48.69,48.45,48.48,318800.0,36.1359,36.3149,36.1359,36.1583,318800.0
2008-12-09 15:05:00,48.49,48.61,48.31,48.59,125600.0,36.1658,36.2553,36.0315,36.2404,125600.0
2008-12-09 15:10:00,48.57,48.58,48.2,48.3,216500.0,36.2254,36.2329,35.9495,36.0241,216500.0
2008-12-09 15:15:00,48.29,48.47,48.2,48.46,198400.0,36.0166,36.1509,35.9495,36.1434,198400.0
2008-12-09 15:20:00,48.47,48.59,48.24,48.3,208200.0,36.1509,36.2404,35.9793,36.0241,208200.0
2008-12-09 15:25:00,48.33,48.33,47.96,48.0,143400.0,36.0464,36.0464,35.7705,35.8003,143400.0
2008-12-09 15:30:00,47.98,48.18,47.88,48.05,214200.0,35.7854,35.9346,35.7108,35.8376,214200.0
2008-12-09 15:35:00,48.03,48.12,47.87,48.02,177600.0,35.8227,35.8898,35.7034,35.8152,177600.0
2008-12-09 15:40:00,48.01,48.34,47.98,48.19,143900.0,35.8078,36.0539,35.7854,35.942,143900.0
2008-12-09 15:45:00,48.16,48.25,48.02,48.05,134600.0,35.9196,35.9868,35.8152,35.8376,134600.0
2008-12-09 15:50:00,48.04,48.23,47.97,48.07,244600.0,35.8301,35.9719,35.7779,35.8525,244600.0
2008-12-09 15:55:00,48.07,48.1,47.9,48.07,252800.0,35.8525,35.8749,35.7257,35.8525,252800.0
2008-12-09 16:00:00,48.04,48.17,48.04,48.09,7800.0,35.8301,35.9271,35.8301,35.8674,7800.0
2008-12-09 16:05:00,48.07,48.07,48.06,48.06,2900.0,35.8525,35.8525,35.8451,35.8451,2900.0
2008-12-09 16:10:00,48.07,48.16,48.07,48.16,500.0,35.8525,35.9196,35.8525,35.9196,500.0
2008-12-10 09:30:00,48.56,48.69,48.47,48.67,120500.0,36.218,36.3149,36.1509,36.3,120500.0
2008-12-10 09:35:00,48.63,48.72,48.54,48.56,66500.0,36.2702,36.3373,36.2031,36.218,66500.0
2008-12-10 09:40:00,48.53,48.55,48.41,48.44,83100.0,36.1956,36.2105,36.1061,36.1285,83100.0
2008-12-10 09:45:00,48.44,48.6,48.39,48.43,71200.0,36.1285,36.2478,36.0912,36.121,71200.0
2008-12-10 09:50:00,48.42,48.49,48.33,48.36,57300.0,36.1136,36.1658,36.0464,36.0688,57300.0
2008-12-10 09:55:00,48.34,48.38,48.29,48.29,56100.0,36.0539,36.0837,36.0166,36.0166,56100.0
2008-12-10 10:00:00,48.33,48.57,48.29,48.57,71000.0,36.0464,36.2254,36.0166,36.2254,71000.0
2008-12-10 10:05:00,48.57,48.62,48.5,48.54,98700.0,36.2254,36.2627,36.1732,36.2031,98700.0
2008-12-10 10:10:00,48.55,48.75,48.5,48.74,105300.0,36.2105,36.3597,36.1732,36.3522,105300.0
2008-12-10 10:15:00,48.74,48.91,48.73,48.91,108300.0,36.3522,36.479,36.3448,36.479,108300.0
2008-12-10 10:20:00,48.94,48.95,48.82,48.84,82900.0,36.5014,36.5089,36.4119,36.4268,82900.0
2008-12-10 10:25:00,48.85,48.85,48.75,48.79,68300.0,36.4343,36.4343,36.3597,36.3895,68300.0
2008-12-10 10:30:00,48.78,48.86,48.76,48.84,82600.0,36.3821,36.4417,36.3672,36.4268,82600.0
2008-12-10 10:35:00,48.82,48.86,48.63,48.74,64600.0,36.4119,36.4417,36.2702,36.3522,64600.0
2008-12-10 10:40:00,48.78,48.8,48.54,48.54,85400.0,36.3821,36.397,36.2031,36.2031,85400.0
2008-12-10 10:45:00,48.55,48.6,48.47,48.55,86100.0,36.2105,36.2478,36.1509,36.2105,86100.0
2008-12-10 10:50:00,48.53,48.54,48.38,48.4,47900.0,36.1956,36.2031,36.0837,36.0986,47900.0
2008-12-10 10:55:00,48.37,48.52,48.37,48.48,78000.0,36.0763,36.1882,36.0763,36.1583,78000.0
2008-12-10 11:00:00,48.51,48.67,48.44,48.64,99000.0,36.1807,36.3,36.1285,36.2777,99000.0
2008-12-10 11:05:00,48.64,48.67,48.51,48.54,80900.0,36.2777,36.3,36.1807,36.2031,80900.0
2008-12-10 11:10:00,48.51,48.67,48.51,48.65,87800.0,36.1807,36.3,36.1807,36.2851,87800.0
2008-12-10 11:15:00,48.66,48.85,48.64,48.82,86200.0,36.2926,36.4343,36.2777,36.4119,86200.0
2008-12-10 11:20:00,48.81,48.87,48.76,48.84,97500.0,36.4044,36.4492,36.3672,36.4268,97500.0
2008-12-10 11:25:00,48.85,48.85,48.68,48.75,53100.0,36.4343,36.4343,36.3075,36.3597,53100.0
2008-12-10 11:30:00,48.75,48.87,48.74,48.76,36500.0,36.3597,36.4492,36.3522,36.3672,36500.0
2008-12-10 11:35:00,48.75,48.8,48.64,48.7,72900.0,36.3597,36.397,36.2777,36.3224,72900.0
2008-12-10 11:40:00,48.7,48.8,48.65,48.76,63400.0,36.3224,36.397,36.2851,36.3672,63400.0
2008-12-10 11:45:00,48.76,48.98,48.76,48.93,106500.0,36.3672,36.5312,36.3672,36.4939,106500.0
2008-12-10 11:50:00,48.96,49.05,48.93,48.96,131800.0,36.5163,36.5834,36.4939,36.5163,131800.0
2008-12-10 11:55:00,48.96,48.99,48.86,48.91,48100.0,36.5163,36.5387,36.4417,36.479,48100.0
2008-12-10 12:00:00,48.93,48.98,48.83,48.94,86400.0,36.4939,36.5312,36.4194,36.5014,86400.0
2008-12-10 12:05:00,48.93,49.02,48.85,48.93,131500.0,36.4939,36.5611,36.4343,36.4939,131500.0
2008-12-10 12:10:00,48.93,49.13,48.92,49.11,99300.0,36.4939,36.6431,36.4865,36.6282,99300.0
2008-12-10 12:15:00,49.13,49.15,48.92,48.98,81800.0,36.6431,36.658,36.4865,36.5312,81800.0
2008-12-10 12:20:00,48.98,49.0,48.64,48.72,96900.0,36.5312,36.5462,36.2777,36.3373,96900.0
2008-12-10 12:25:00,48.73,48.78,48.64,48.66,88100.0,36.3448,36.3821,36.2777,36.2926,88100.0
2008-12-10 12:30:00,48.66,48.67,48.53,48.67,76300.0,36.2926,36.3,36.1956,36.3,76300.0
2008-12-10 12:35:00,48.67,48.7,48.51,48.62,123900.0,36.3,36.3224,36.1807,36.2627,123900.0
2008-12-10 12:40:00,48.61,48.69,48.6,48.69,53200.0,36.2553,36.3149,36.2478,36.3149,53200.0
2008-12-10 12:45:00,48.69,48.74,48.61,48.68,146800.0,36.3149,36.3522,36.2553,36.3075,146800.0
2008-12-10 12:50:00,48.68,48.78,48.63,48.63,55600.0,36.3075,36.3821,36.2702,36.2702,55600.0
2008-12-10 12:55:00,48.62,48.65,48.51,48.56,100200.0,36.2627,36.2851,36.1807,36.218,100200.0
2008-12-10 13:00:00,48.54,48.7,48.51,48.67,87800.0,36.2031,36.3224,36.1807,36.3,87800.0
2008-12-10 13:05:00,48.7,48.7,48.62,48.62,61700.0,36.3224,36.3224,36.2627,36.2627,61700.0
2008-12-10 13:10:00,48.65,48.83,48.65,48.79,128700.0,36.2851,36.4194,36.2851,36.3895,128700.0
2008-12-10 13:15:00,48.8,48.9,48.8,48.82,64400.0,36.397,36.4716,36.397,36.4119,64400.0
2008-12-10 13:20:00,48.81,48.85,48.76,48.78,43400.0,36.4044,36.4343,36.3672,36.3821,43400.0
2008-12-10 13:25:00,48.79,48.84,48.67,48.7,54400.0,36.3895,36.4268,36.3,36.3224,54400.0
2008-12-10 13:30:00,48.7,48.73,48.53,48.57,91500.0,36.3224,36.3448,36.1956,36.2254,91500.0
2008-12-10 13:35:00,48.57,48.59,48.4,48.48,394100.0,36.2254,36.2404,36.0986,36.1583,394100.0
2008-12-10 13:40:00,48.48,48.48,48.35,48.41,76100.0,36.1583,36.1583,36.0614,36.1061,76100.0
2008-12-10 13:45:00,48.41,48.48,48.38,48.46,39600.0,36.1061,36.1583,36.0837,36.1434,39600.0
2008-12-10 13:50:00,48.43,48.43,48.1,48.23,155600.0,36.121,36.121,35.8749,35.9719,155600.0
2008-12-10 13:55:00,48.23,48.27,48.01,48.14,98900.0,35.9719,36.0017,35.8078,35.9047,98900.0
2008-12-10 14:00:00,48.13,48.16,48.0,48.07,119900.0,35.8973,35.9196,35.8003,35.8525,119900.0
2008-12-10 14:05:00,48.07,48.23,48.0,48.17,112600.0,35.8525,35.9719,35.8003,35.9271,112600.0
2008-12-10 14:10:00,48.21,48.29,48.17,48.25,102500.0,35.9569,36.0166,35.9271,35.9868,102500.0
2008-12-10 14:15:00,48.25,48.31,48.21,48.24,89200.0,35.9868,36.0315,35.9569,35.9793,89200.0
2008-12-10 14:20:00,48.24,48.25,47.91,48.05,102000.0,35.9793,35.9868,35.7332,35.8376,102000.0
2008-12-10 14:25:00,48.04,48.13,48.02,48.11,65900.0,35.8301,35.8973,35.8152,35.8824,65900.0
2008-12-10 14:30:00,48.12,48.13,47.95,48.03,79500.0,35.8898,35.8973,35.763,35.8227,79500.0
2008-12-10 14:35:00,48.04,48.32,48.04,48.31,74400.0,35.8301,36.039,35.8301,36.0315,74400.0
2008-12-10 14:40:00,48.3,48.39,48.24,48.39,112400.0,36.0241,36.0912,35.9793,36.0912,112400.0
2008-12-10 14:45:00,48.4,48.4,48.12,48.12,182200.0,36.0986,36.0986,35.8898,35.8898,182200.0
2008-12-10 14:50:00,48.11,48.39,48.05,48.31,145900.0,35.8824,36.0912,35.8376,36.0315,145900.0
2008-12-10 14:55:00,48.32,48.36,48.18,48.26,47300.0,36.039,36.0688,35.9346,35.9942,47300.0
2008-12-10 15:00:00,48.27,48.36,48.18,48.22,129300.0,36.0017,36.0688,35.9346,35.9644,129300.0
2008-12-10 15:05:00,48.19,48.49,48.17,48.44,81300.0,35.942,36.1658,35.9271,36.1285,81300.0
2008-12-10 15:10:00,48.42,48.53,48.37,48.52,172200.0,36.1136,36.1956,36.0763,36.1882,172200.0
2008-12-10 15:15:00,48.53,48.62,48.48,48.48,92900.0,36.1956,36.2627,36.1583,36.1583,92900.0
2008-12-10 15:20:00,48.49,48.54,48.39,48.51,123400.0,36.1658,36.2031,36.0912,36.1807,123400.0
2008-12-10 15:25:00,48.52,48.66,48.39,48.64,139200.0,36.1882,36.2926,36.0912,36.2777,139200.0
2008-12-10 15:30:00,48.63,48.66,48.35,48.38,234200.0,36.2702,36.2926,36.0614,36.0837,234200.0
2008-12-10 15:35:00,48.37,48.48,48.28,48.31,91100.0,36.0763,36.1583,36.0091,36.0315,91100.0
2008-12-10 15:40:00,48.31,48.6,48.31,48.58,123600.0,36.0315,36.2478,36.0315,36.2329,123600.0
2008-12-10 15:45:00,48.57,48.75,48.54,48.64,196600.0,36.2254,36.3597,36.2031,36.2777,196600.0
2008-12-10 15:50:00,48.64,48.76,48.58,48.65,311200.0,36.2777,36.3672,36.2329,36.2851,311200.0
2008-12-10 15:55:00,48.65,48.83,48.64,48.64,428200.0,36.2851,36.4194,36.2777,36.2777,428200.0
2008-12-10 16:00:00,48.65,48.66,48.55,48.57,40000.0,36.2851,36.2926,36.2105,36.2254,40000.0
2008-12-10 16:05:00,48.63,48.64,48.63,48.64,8800.0,36.2702,36.2777,36.2702,36.2777,8800.0
2008-12-10 16:10:00,48.6,48.6,48.55,48.55,200.0,36.2478,36.2478,36.2105,36.2105,200.0
2008-12-11 09:30:00,48.23,48.3,47.96,48.05,113400.0,35.9719,36.0241,35.7705,35.8376,113400.0
2008-12-11 09:35:00,48.05,48.31,48.02,48.24,70900.0,35.8376,36.0315,35.8152,35.9793,70900.0
2008-12-11 09:40:00,48.25,48.36,48.13,48.24,207300.0,35.9868,36.0688,35.8973,35.9793,207300.0
2008-12-11 09:45:00,48.24,48.54,48.23,48.47,90200.0,35.9793,36.2031,35.9719,36.1509,90200.0
2008-12-11 09:50:00,48.47,48.61,48.43,48.48,116400.0,36.1509,36.2553,36.121,36.1583,116400.0
2008-12-11 09:55:00,48.48,48.58,48.4,48.52,191100.0,36.1583,36.2329,36.0986,36.1882,191100.0
2008-12-11 10:00:00,48.53,48.64,48.43,48.59,177700.0,36.1956,36.2777,36.121,36.2404,177700.0
2008-12-11 10:05:00,48.56,48.56,48.4,48.52,223300.0,36.218,36.218,36.0986,36.1882,223300.0
2008-12-11 10:10:00,48.51,48.69,48.48,48.63,135400.0,36.1807,36.3149,36.1583,36.2702,135400.0
2008-12-11 10:15:00,48.64,48.69,48.51,48.67,167900.0,36.2777,36.3149,36.1807,36.3,167900.0
2008-12-11 10:20:00,48.68,48.94,48.66,48.87,116000.0,36.3075,36.5014,36.2926,36.4492,116000.0
2008-12-11 10:25:00,48.87,48.92,48.76,48.79,181600.0,36.4492,36.4865,36.3672,36.3895,181600.0
2008-12-11 10:30:00,48.78,48.94,48.72,48.92,120300.0,36.3821,36.5014,36.3373,36.4865,120300.0
2008-12-11 10:35:00,48.92,48.96,48.75,48.79,144200.0,36.4865,36.5163,36.3597,36.3895,144200.0
2008-12-11 10:40:00,48.79,48.8,48.65,48.73,27000.0,36.3895,36.397,36.2851,36.3448,27000.0
2008-12-11 10:45:00,48.72,48.75,48.64,48.71,59700.0,36.3373,36.3597,36.2777,36.3299,59700.0
2008-12-11 10:50:00,48.7,48.72,48.6,48.67,67400.0,36.3224,36.3373,36.2478,36.3,67400.0
2008-12-11 10:55:00,48.66,48.73,48.62,48.68,65600.0,36.2926,36.3448,36.2627,36.3075,65600.0
2008-12-11 11:00:00,48.69,48.7,48.58,48.6,30500.0,36.3149,36.3224,36.2329,36.2478,30500.0
2008-12-11 11:05:00,48.59,48.71,48.58,48.66,35900.0,36.2404,36.3299,36.2329,36.2926,35900.0
2008-12-11 11:10:00,48.67,48.85,48.66,48.85,48800.0,36.3,36.4343,36.2926,36.4343,48800.0
2008-12-11 11:15:00,48.84,48.84,48.65,48.65,55600.0,36.4268,36.4268,36.2851,36.2851,55600.0
2008-12-11 11:20:00,48.66,48.74,48.51,48.51,81900.0,36.2926,36.3522,36.1807,36.1807,81900.0
2008-12-11 11:25:00,48.51,48.58,48.48,48.52,96500.0,36.1807,36.2329,36.1583,36.1882,96500.0
2008-12-11 11:30:00,48.51,48.58,48.5,48.53,99800.0,36.1807,36.2329,36.1732,36.1956,99800.0
2008-12-11 11:35:00,48.52,48.61,48.43,48.58,60500.0,36.1882,36.2553,36.121,36.2329,60500.0
2008-12-11 11:40:00,48.59,48.75,48.56,48.72,38000.0,36.2404,36.3597,36.218,36.3373,38000.0
2008-12-11 11:45:00,48.7,48.77,48.65,48.75,69000.0,36.3224,36.3746,36.2851,36.3597,69000.0
2008-12-11 11:50:00,48.74,48.77,48.67,48.68,230600.0,36.3522,36.3746,36.3,36.3075,230600.0
2008-12-11 11:55:00,48.7,48.85,48.68,48.82,59400.0,36.3224,36.4343,36.3075,36.4119,59400.0
2008-12-11 12:00:00,48.81,48.99,48.77,48.93,81600.0,36.4044,36.5387,36.3746,36.4939,81600.0
2008-12-11 12:05:00,48.92,48.95,48.87,48.91,75700.0,36.4865,36.5089,36.4492,36.479,75700.0
2008-12-11 12:10:00,48.92,48.94,48.8,48.81,54200.0,36.4865,36.5014,36.397,36.4044,54200.0
2008-12-11 12:15:00,48.81,48.89,48.8,48.88,54000.0,36.4044,36.4641,36.397,36.4567,54000.0
2008-12-11 12:20:00,48.88,48.91,48.7,48.73,73700.0,36.4567,36.479,36.3224,36.3448,73700.0
2008-12-11 12:25:00,48.72,48.76,48.66,48.69,56000.0,36.3373,36.3672,36.2926,36.3149,56000.0
2008-12-11 12:30:00,48.69,48.78,48.68,48.76,26100.0,36.3149,36.3821,36.3075,36.3672,26100.0
2008-12-11 12:35:00,48.77,48.88,48.69,48.7,60700.0,36.3746,36.4567,36.3149,36.3224,60700.0
2008-12-11 12:40:00,48.7,48.78,48.67,48.76,58300.0,36.3224,36.3821,36.3,36.3672,58300.0
2008-12-11 12:45:00,48.77,48.82,48.73,48.76,32000.0,36.3746,36.4119,36.3448,36.3672,32000.0
2008-12-11 12:50:00,48.76,48.86,48.74,48.82,75500.0,36.3672,36.4417,36.3522,36.4119,75500.0
2008-12-11 12:55:00,48.81,48.94,48.81,48.91,87300.0,36.4044,36.5014,36.4044,36.479,87300.0
2008-12-11 13:00:00,48.9,48.92,48.82,48.87,21600.0,36.4716,36.4865,36.4119,36.4492,21600.0
2008-12-11 13:05:00,48.87,48.88,48.74,48.75,33200.0,36.4492,36.4567,36.3522,36.3597,33200.0
2008-12-11 13:10:00,48.75,48.8,48.62,48.63,53000.0,36.3597,36.397,36.2627,36.2702,53000.0
2008-12-11 13:15:00,48.62,48.67,48.58,48.65,34000.0,36.2627,36.3,36.2329,36.2851,34000.0
2008-12-11 13:20:00,48.63,48.63,48.43,48.53,63300.0,36.2702,36.2702,36.121,36.1956,63300.0
2008-12-11 13:25:00,48.5,48.54,48.48,48.54,85600.0,36.1732,36.2031,36.1583,36.2031,85600.0
2008-12-11 13:30:00,48.56,48.6,48.53,48.56,78300.0,36.218,36.2478,36.1956,36.218,78300.0
2008-12-11 13:35:00,48.57,48.62,48.51,48.6,64800.0,36.2254,36.2627,36.1807,36.2478,64800.0
2008-12-11 13:40:00,48.59,48.63,48.56,48.58,95300.0,36.2404,36.2702,36.218,36.2329,95300.0
2008-12-11 13:45:00,48.57,48.64,48.52,48.53,68400.0,36.2254,36.2777,36.1882,36.1956,68400.0
2008-12-11 13:50:00,48.54,48.57,48.5,48.53,112600.0,36.2031,36.2254,36.1732,36.1956,112600.0
2008-12-11 13:55:00,48.53,48.53,48.32,48.36,154200.0,36.1956,36.1956,36.039,36.0688,154200.0
2008-12-11 14:00:00,48.36,48.46,48.35,48.45,33000.0,36.0688,36.1434,36.0614,36.1359,33000.0
2008-12-11 14:05:00,48.45,48.47,48.34,48.35,17900.0,36.1359,36.1509,36.0539,36.0614,17900.0
2008-12-11 14:10:00,48.35,48.42,48.29,48.29,88000.0,36.0614,36.1136,36.0166,36.0166,88000.0
2008-12-11 14:15:00,48.29,48.35,48.23,48.33,81800.0,36.0166,36.0614,35.9719,36.0464,81800.0
2008-12-11 14:20:00,48.34,48.34,48.18,48.22,51200.0,36.0539,36.0539,35.9346,35.9644,51200.0
2008-12-11 14:25:00,48.24,48.28,48.15,48.27,62300.0,35.9793,36.0091,35.9122,36.0017,62300.0
2008-12-11 14:30:00,48.26,48.39,48.22,48.38,104300.0,35.9942,36.0912,35.9644,36.0837,104300.0
2008-12-11 14:35:00,48.38,48.43,48.23,48.23,164400.0,36.0837,36.121,35.9719,35.9719,164400.0
2008-12-11 14:40:00,48.23,48.27,48.05,48.06,77800.0,35.9719,36.0017,35.8376,35.8451,77800.0
2008-12-11 14:45:00,48.03,48.07,47.95,47.99,98400.0,35.8227,35.8525,35.763,35.7929,98400.0
2008-12-11 14:50:00,47.96,48.1,47.72,47.75,286100.0,35.7705,35.8749,35.5915,35.6139,286100.0
2008-12-11 14:55:00,47.75,47.83,47.54,47.62,166200.0,35.6139,35.6735,35.4572,35.5169,166200.0
2008-12-11 15:00:00,47.62,47.62,47.39,47.54,279900.0,35.5169,35.5169,35.3454,35.4572,279900.0
2008-12-11 15:05:00,47.54,47.56,47.32,47.48,254500.0,35.4572,35.4721,35.2931,35.4125,254500.0
2008-12-11 15:10:00,47.47,47.47,47.24,47.39,186100.0,35.405,35.405,35.2335,35.3454,186100.0
2008-12-11 15:15:00,47.38,47.4,47.17,47.27,131700.0,35.3379,35.3528,35.1813,35.2559,131700.0
2008-12-11 15:20:00,47.26,47.36,47.18,47.29,165500.0,35.2484,35.323,35.1887,35.2708,165500.0
2008-12-11 15:25:00,47.28,47.46,47.28,47.41,101000.0,35.2633,35.3976,35.2633,35.3603,101000.0
2008-12-11 15:30:00,47.4,47.46,47.07,47.09,298300.0,35.3528,35.3976,35.1067,35.1216,298300.0
2008-12-11 15:35:00,47.08,47.17,47.02,47.02,196100.0,35.1141,35.1813,35.0694,35.0694,196100.0
2008-12-11 15:40:00,47.02,47.28,46.99,47.26,234900.0,35.0694,35.2633,35.047,35.2484,234900.0
2008-12-11 15:45:00,47.26,47.42,47.26,47.28,179100.0,35.2484,35.3677,35.2484,35.2633,179100.0
2008-12-11 15:50:00,47.28,47.47,47.22,47.39,296800.0,35.2633,35.405,35.2186,35.3454,296800.0
2008-12-11 15:55:00,47.43,47.44,47.26,47.32,203500.0,35.3752,35.3826,35.2484,35.2931,203500.0
2008-12-12 09:30:00,45.99,46.25,45.82,46.16,615800.0,34.3012,34.4951,34.1744,34.428,615800.0
2008-12-12 09:35:00,46.17,46.59,46.12,46.43,449000.0,34.4354,34.7487,34.3981,34.6293,449000.0
2008-12-12 09:40:00,46.44,46.53,46.22,46.4,224300.0,34.6368,34.7039,34.4727,34.607,224300.0
2008-12-12 09:45:00,46.45,46.51,46.23,46.39,168700.0,34.6443,34.689,34.4802,34.5995,168700.0
2008-12-12 09:50:00,46.4,46.7,46.38,46.55,168900.0,34.607,34.8307,34.5921,34.7188,168900.0
2008-12-12 09:55:00,46.57,46.93,46.5,46.78,216700.0,34.7338,35.0023,34.6816,34.8904,216700.0
2008-12-12 10:00:00,46.76,46.96,46.69,46.91,153300.0,34.8755,35.0246,34.8233,34.9873,153300.0
2008-12-12 10:05:00,46.92,47.0,46.67,46.71,103900.0,34.9948,35.0545,34.8083,34.8382,103900.0
2008-12-12 10:10:00,46.72,46.75,46.58,46.62,136800.0,34.8456,34.868,34.7412,34.7711,136800.0
2008-12-12 10:15:00,46.63,46.63,46.47,46.52,89700.0,34.7785,34.7785,34.6592,34.6965,89700.0
2008-12-12 10:20:00,46.55,46.73,46.53,46.59,119800.0,34.7188,34.8531,34.7039,34.7487,119800.0
2008-12-12 10:25:00,46.57,46.72,46.54,46.72,63900.0,34.7338,34.8456,34.7114,34.8456,63900.0
2008-12-12 10:30:00,46.71,46.72,46.36,46.42,184600.0,34.8382,34.8456,34.5771,34.6219,184600.0
2008-12-12 10:35:00,46.42,46.58,46.4,46.57,68700.0,34.6219,34.7412,34.607,34.7338,68700.0
2008-12-12 10:40:00,46.59,46.77,46.5,46.77,59600.0,34.7487,34.8829,34.6816,34.8829,59600.0
2008-12-12 10:45:00,46.77,46.77,46.57,46.7,90300.0,34.8829,34.8829,34.7338,34.8307,90300.0
2008-12-12 10:50:00,46.69,46.95,46.65,46.94,84300.0,34.8233,35.0172,34.7934,35.0097,84300.0
2008-12-12 10:55:00,47.0,47.15,46.98,47.14,144800.0,35.0545,35.1663,35.0396,35.1589,144800.0
2008-12-12 11:00:00,47.13,47.13,46.96,47.07,85100.0,35.1514,35.1514,35.0246,35.1067,85100.0
2008-12-12 11:05:00,47.08,47.24,47.05,47.23,101100.0,35.1141,35.2335,35.0918,35.226,101100.0
2008-12-12 11:10:00,47.25,47.25,47.0,47.05,107800.0,35.2409,35.2409,35.0545,35.0918,107800.0
2008-12-12 11:15:00,47.04,47.04,46.9,46.95,85600.0,35.0843,35.0843,34.9799,35.0172,85600.0
2008-12-12 11:20:00,46.96,47.02,46.93,46.99,262700.0,35.0246,35.0694,35.0023,35.047,262700.0
2008-12-12 11:25:00,46.98,47.0,46.86,46.88,122900.0,35.0396,35.0545,34.9501,34.965,122900.0
2008-12-12 11:30:00,46.87,46.97,46.79,46.9,104800.0,34.9575,35.0321,34.8978,34.9799,104800.0
2008-12-12 11:35:00,46.89,46.97,46.71,46.71,86600.0,34.9724,35.0321,34.8382,34.8382,86600.0
2008-12-12 11:40:00,46.7,46.76,46.56,46.64,135600.0,34.8307,34.8755,34.7263,34.786,135600.0
2008-12-12 11:45:00,46.63,46.75,46.61,46.7,84400.0,34.7785,34.868,34.7636,34.8307,84400.0
2008-12-12 11:50:00,46.71,46.84,46.67,46.82,69200.0,34.8382,34.9351,34.8083,34.9202,69200.0
2008-12-12 11:55:00,46.82,46.82,46.67,46.74,47600.0,34.9202,34.9202,34.8083,34.8606,47600.0
2008-12-12 12:00:00,46.75,46.99,46.75,46.92,59400.0,34.868,35.047,34.868,34.9948,59400.0
2008-12-12 12:05:00,46.92,47.0,46.9,46.95,61200.0,34.9948,35.0545,34.9799,35.0172,61200.0
2008-12-12 12:10:00,46.96,47.03,46.9,46.92,60300.0,35.0246,35.0768,34.9799,34.9948,60300.0
2008-12-12 12:15:00,46.9,46.98,46.82,46.97,21700.0,34.9799,35.0396,34.9202,35.0321,21700.0
2008-12-12 12:20:00,46.96,47.12,46.92,47.08,48200.0,35.0246,35.144,34.9948,35.1141,48200.0
2008-12-12 12:25:00,47.08,47.08,46.98,47.06,62100.0,35.1141,35.1141,35.0396,35.0992,62100.0
2008-12-12 12:30:00,47.06,47.17,46.96,47.17,77300.0,35.0992,35.1813,35.0246,35.1813,77300.0
2008-12-12 12:35:00,47.17,47.39,47.16,47.35,88900.0,35.1813,35.3454,35.1738,35.3155,88900.0
2008-12-12 12:40:00,47.35,47.41,47.28,47.29,114300.0,35.3155,35.3603,35.2633,35.2708,114300.0
2008-12-12 12:45:00,47.3,47.42,47.26,47.33,110500.0,35.2782,35.3677,35.2484,35.3006,110500.0
2008-12-12 12:50:00,47.32,47.65,47.3,47.65,159800.0,35.2931,35.5393,35.2782,35.5393,159800.0
2008-12-12 12:55:00,47.65,47.71,47.6,47.6,123000.0,35.5393,35.584,35.502,35.502,123000.0
2008-12-12 13:00:00,47.61,47.73,47.56,47.57,108200.0,35.5094,35.5989,35.4721,35.4796,108200.0
2008-12-12 13:05:00,47.56,47.61,47.44,47.48,26600.0,35.4721,35.5094,35.3826,35.4125,26600.0
2008-12-12 13:10:00,47.52,47.53,47.31,47.33,77400.0,35.4423,35.4498,35.2857,35.3006,77400.0
2008-12-12 13:15:00,47.33,47.5,47.33,47.36,32500.0,35.3006,35.4274,35.3006,35.323,32500.0
2008-12-12 13:20:00,47.35,47.46,47.33,47.46,69300.0,35.3155,35.3976,35.3006,35.3976,69300.0
2008-12-12 13:25:00,47.47,47.48,47.15,47.27,110600.0,35.405,35.4125,35.1663,35.2559,110600.0
2008-12-12 13:30:00,47.27,47.29,47.11,47.12,147200.0,35.2559,35.2708,35.1365,35.144,147200.0
2008-12-12 13:35:00,47.12,47.13,46.98,47.03,138500.0,35.144,35.1514,35.0396,35.0768,138500.0
2008-12-12 13:40:00,47.02,47.02,46.81,46.9,130300.0,35.0694,35.0694,34.9128,34.9799,130300.0
2008-12-12 13:45:00,46.89,47.01,46.86,46.93,119000.0,34.9724,35.0619,34.9501,35.0023,119000.0
2008-12-12 13:50:00,46.9,46.97,46.78,46.92,150000.0,34.9799,35.0321,34.8904,34.9948,150000.0
2008-12-12 13:55:00,46.92,47.05,46.92,46.99,80100.0,34.9948,35.0918,34.9948,35.047,80100.0
2008-12-12 14:00:00,46.95,47.3,46.93,47.3,114000.0,35.0172,35.2782,35.0023,35.2782,114000.0
2008-12-12 14:05:00,47.28,47.39,47.23,47.28,111900.0,35.2633,35.3454,35.226,35.2633,111900.0
2008-12-12 14:10:00,47.29,47.42,47.2,47.24,111400.0,35.2708,35.3677,35.2036,35.2335,111400.0
2008-12-12 14:15:00,47.25,47.39,47.01,47.03,112600.0,35.2409,35.3454,35.0619,35.0768,112600.0
2008-12-12 14:20:00,47.02,47.04,46.82,47.03,99400.0,35.0694,35.0843,34.9202,35.0768,99400.0
2008-12-12 14:25:00,47.02,47.09,46.86,47.03,77800.0,35.0694,35.1216,34.9501,35.0768,77800.0
2008-12-12 14:30:00,47.01,47.01,46.69,46.84,90900.0,35.0619,35.0619,34.8233,34.9351,90900.0
2008-12-12 14:35:00,46.85,47.24,46.79,47.18,147300.0,34.9426,35.2335,34.8978,35.1887,147300.0
2008-12-12 14:40:00,47.17,47.3,47.11,47.21,175300.0,35.1813,35.2782,35.1365,35.2111,175300.0
2008-12-12 14:45:00,47.2,47.3,47.08,47.27,142700.0,35.2036,35.2782,35.1141,35.2559,142700.0
2008-12-12 14:50:00,47.27,47.66,47.27,47.47,232800.0,35.2559,35.5467,35.2559,35.405,232800.0
2008-12-12 14:55:00,47.47,47.61,47.4,47.58,248800.0,35.405,35.5094,35.3528,35.4871,248800.0
2008-12-12 15:00:00,47.57,47.91,47.57,47.68,228300.0,35.4796,35.7332,35.4796,35.5616,228300.0
2008-12-12 15:05:00,47.67,47.74,47.46,47.53,319400.0,35.5542,35.6064,35.3976,35.4498,319400.0
2008-12-12 15:10:00,47.52,47.52,47.3,47.42,225900.0,35.4423,35.4423,35.2782,35.3677,225900.0
2008-12-12 15:15:00,47.42,47.61,47.24,47.25,85800.0,35.3677,35.5094,35.2335,35.2409,85800.0
2008-12-12 15:20:00,47.23,47.59,47.23,47.38,78600.0,35.226,35.4945,35.226,35.3379,78600.0
2008-12-12 15:25:00,47.34,47.52,47.21,47.5,200800.0,35.3081,35.4423,35.2111,35.4274,200800.0
2008-12-12 15:30:00,47.51,47.53,47.28,47.39,272500.0,35.4349,35.4498,35.2633,35.3454,272500.0
2008-12-12 15:35:00,47.38,47.58,47.26,47.51,207600.0,35.3379,35.4871,35.2484,35.4349,207600.0
2008-12-12 15:40:00,47.5,47.68,47.46,47.52,172500.0,35.4274,35.5616,35.3976,35.4423,172500.0
2008-12-12 15:45:00,47.53,47.59,47.27,47.44,173700.0,35.4498,35.4945,35.2559,35.3826,173700.0
2008-12-12 15:50:00,47.43,47.54,47.36,47.43,277700.0,35.3752,35.4572,35.323,35.3752,277700.0
2008-12-12 15:55:00,47.43,47.71,47.21,47.7,493500.0,35.3752,35.584,35.2111,35.5766,493500.0
2008-12-15 09:30:00,47.97,48.06,47.89,47.89,112500.0,35.7779,35.8451,35.7183,35.7183,112500.0
2008-12-15 09:35:00,47.91,47.93,47.75,47.8,97000.0,35.7332,35.7481,35.6139,35.6511,97000.0
2008-12-15 09:40:00,47.79,47.84,47.63,47.74,75200.0,35.6437,35.681,35.5244,35.6064,75200.0
2008-12-15 09:45:00,47.72,47.89,47.67,47.79,67600.0,35.5915,35.7183,35.5542,35.6437,67600.0
2008-12-15 09:50:00,47.79,47.81,47.55,47.56,110500.0,35.6437,35.6586,35.4647,35.4721,110500.0
2008-12-15 09:55:00,47.56,47.57,47.41,47.44,87200.0,35.4721,35.4796,35.3603,35.3826,87200.0
2008-12-15 10:00:00,47.41,47.42,47.3,47.31,70000.0,35.3603,35.3677,35.2782,35.2857,70000.0
2008-12-15 10:05:00,47.3,47.44,47.22,47.27,140500.0,35.2782,35.3826,35.2186,35.2559,140500.0
2008-12-15 10:10:00,47.27,47.36,47.21,47.27,77100.0,35.2559,35.323,35.2111,35.2559,77100.0
2008-12-15 10:15:00,47.25,47.34,47.18,47.27,63100.0,35.2409,35.3081,35.1887,35.2559,63100.0
2008-12-15 10:20:00,47.28,47.28,47.09,47.16,143600.0,35.2633,35.2633,35.1216,35.1738,143600.0
2008-12-15 10:25:00,47.15,47.26,47.11,47.22,108300.0,35.1663,35.2484,35.1365,35.2186,108300.0
2008-12-15 10:30:00,47.22,47.35,47.17,47.3,86700.0,35.2186,35.3155,35.1813,35.2782,86700.0
2008-12-15 10:35:00,47.3,47.33,47.15,47.33,166800.0,35.2782,35.3006,35.1663,35.3006,166800.0
2008-12-15 10:40:00,47.33,47.35,47.21,47.21,65100.0,35.3006,35.3155,35.2111,35.2111,65100.0
2008-12-15 10:45:00,47.2,47.28,46.98,46.99,160100.0,35.2036,35.2633,35.0396,35.047,160100.0
2008-12-15 10:50:00,47.01,47.06,46.96,47.01,140600.0,35.0619,35.0992,35.0246,35.0619,140600.0
2008-12-15 10:55:00,47.01,47.06,46.92,46.94,94100.0,35.0619,35.0992,34.9948,35.0097,94100.0
2008-12-15 11:00:00,46.95,46.95,46.87,46.92,137100.0,35.0172,35.0172,34.9575,34.9948,137100.0
2008-12-15 11:05:00,46.91,47.03,46.85,47.01,78300.0,34.9873,35.0768,34.9426,35.0619,78300.0
2008-12-15 11:10:00,47.02,47.1,46.91,47.1,82200.0,35.0694,35.1291,34.9873,35.1291,82200.0
2008-12-15 11:15:00,47.09,47.16,46.99,47.0,68300.0,35.1216,35.1738,35.047,35.0545,68300.0
2008-12-15 11:20:00,47.01,47.19,47.01,47.1,79200.0,35.0619,35.1962,35.0619,35.1291,79200.0
2008-12-15 11:25:00,47.07,47.16,47.07,47.12,39800.0,35.1067,35.1738,35.1067,35.144,39800.0
2008-12-15 11:30:00,47.05,47.17,47.04,47.07,39300.0,35.0918,35.1813,35.0843,35.1067,39300.0
2008-12-15 11:35:00,47.06,47.08,46.97,46.99,33500.0,35.0992,35.1141,35.0321,35.047,33500.0
2008-12-15 11:40:00,47.0,47.09,46.97,47.09,46800.0,35.0545,35.1216,35.0321,35.1216,46800.0
2008-12-15 11:45:00,47.11,47.16,47.03,47.16,60300.0,35.1365,35.1738,35.0768,35.1738,60300.0
2008-12-15 11:50:00,47.16,47.27,47.13,47.24,54800.0,35.1738,35.2559,35.1514,35.2335,54800.0
2008-12-15 11:55:00,47.24,47.26,47.14,47.17,29500.0,35.2335,35.2484,35.1589,35.1813,29500.0
2008-12-15 12:00:00,47.16,47.16,47.06,47.11,76600.0,35.1738,35.1738,35.0992,35.1365,76600.0
2008-12-15 12:05:00,47.11,47.27,47.09,47.26,44100.0,35.1365,35.2559,35.1216,35.2484,44100.0
2008-12-15 12:10:00,47.27,47.32,47.24,47.24,50200.0,35.2559,35.2931,35.2335,35.2335,50200.0
2008-12-15 12:15:00,47.25,47.32,47.2,47.28,56400.0,35.2409,35.2931,35.2036,35.2633,56400.0
2008-12-15 12:20:00,47.3,47.38,47.28,47.38,43400.0,35.2782,35.3379,35.2633,35.3379,43400.0
2008-12-15 12:25:00,47.37,47.38,47.31,47.36,30300.0,35.3304,35.3379,35.2857,35.323,30300.0
2008-12-15 12:30:00,47.35,47.39,47.25,47.25,36900.0,35.3155,35.3454,35.2409,35.2409,36900.0
2008-12-15 12:35:00,47.23,47.27,47.12,47.12,31900.0,35.226,35.2559,35.144,35.144,31900.0
2008-12-15 12:40:00,47.13,47.14,47.07,47.13,31900.0,35.1514,35.1589,35.1067,35.1514,31900.0
2008-12-15 12:45:00,47.07,47.15,47.02,47.03,31000.0,35.1067,35.1663,35.0694,35.0768,31000.0
2008-12-15 12:50:00,47.02,47.06,46.99,47.03,46800.0,35.0694,35.0992,35.047,35.0768,46800.0
2008-12-15 12:55:00,47.03,47.09,47.02,47.07,42600.0,35.0768,35.1216,35.0694,35.1067,42600.0
2008-12-15 13:00:00,47.04,47.1,46.9,46.92,137700.0,35.0843,35.1291,34.9799,34.9948,137700.0
2008-12-15 13:05:00,46.92,46.94,46.72,46.72,190400.0,34.9948,35.0097,34.8456,34.8456,190400.0
2008-12-15 13:10:00,46.73,46.85,46.71,46.82,74500.0,34.8531,34.9426,34.8382,34.9202,74500.0
2008-12-15 13:15:00,46.81,46.85,46.79,46.81,54700.0,34.9128,34.9426,34.8978,34.9128,54700.0
2008-12-15 13:20:00,46.81,46.95,46.8,46.9,79900.0,34.9128,35.0172,34.9053,34.9799,79900.0
2008-12-15 13:25:00,46.9,47.06,46.9,47.02,132200.0,34.9799,35.0992,34.9799,35.0694,132200.0
2008-12-15 13:30:00,47.02,47.12,46.99,47.08,145700.0,35.0694,35.144,35.047,35.1141,145700.0
2008-12-15 13:35:00,47.08,47.15,47.04,47.04,65700.0,35.1141,35.1663,35.0843,35.0843,65700.0
2008-12-15 13:40:00,47.04,47.18,47.04,47.09,43100.0,35.0843,35.1887,35.0843,35.1216,43100.0
2008-12-15 13:45:00,47.05,47.19,47.05,47.14,78300.0,35.0918,35.1962,35.0918,35.1589,78300.0
2008-12-15 13:50:00,47.13,47.13,47.0,47.09,55000.0,35.1514,35.1514,35.0545,35.1216,55000.0
2008-12-15 13:55:00,47.03,47.06,46.97,47.03,70100.0,35.0768,35.0992,35.0321,35.0768,70100.0
2008-12-15 14:00:00,47.03,47.23,47.02,47.14,75600.0,35.0768,35.226,35.0694,35.1589,75600.0
2008-12-15 14:05:00,47.14,47.17,47.08,47.1,49500.0,35.1589,35.1813,35.1141,35.1291,49500.0
2008-12-15 14:10:00,47.1,47.16,46.93,46.93,44000.0,35.1291,35.1738,35.0023,35.0023,44000.0
2008-12-15 14:15:00,46.94,47.02,46.92,47.02,65500.0,35.0097,35.0694,34.9948,35.0694,65500.0
2008-12-15 14:20:00,47.04,47.13,47.01,47.08,53800.0,35.0843,35.1514,35.0619,35.1141,53800.0
2008-12-15 14:25:00,47.07,47.16,46.89,46.89,43100.0,35.1067,35.1738,34.9724,34.9724,43100.0
2008-12-15 14:30:00,46.9,47.06,46.85,47.06,43800.0,34.9799,35.0992,34.9426,35.0992,43800.0
2008-12-15 14:35:00,47.05,47.1,46.93,47.0,110900.0,35.0918,35.1291,35.0023,35.0545,110900.0
2008-12-15 14:40:00,46.99,47.1,46.87,46.87,65600.0,35.047,35.1291,34.9575,34.9575,65600.0
2008-12-15 14:45:00,46.84,46.92,46.82,46.91,60500.0,34.9351,34.9948,34.9202,34.9873,60500.0
2008-12-15 14:50:00,46.9,46.95,46.85,46.86,45500.0,34.9799,35.0172,34.9426,34.9501,45500.0
2008-12-15 14:55:00,46.85,46.85,46.73,46.73,85600.0,34.9426,34.9426,34.8531,34.8531,85600.0
2008-12-15 15:00:00,46.73,46.82,46.7,46.77,66600.0,34.8531,34.9202,34.8307,34.8829,66600.0
2008-12-15 15:05:00,46.79,46.86,46.72,46.75,197200.0,34.8978,34.9501,34.8456,34.868,197200.0
2008-12-15 15:10:00,46.76,46.76,46.53,46.59,163900.0,34.8755,34.8755,34.7039,34.7487,163900.0
2008-12-15 15:15:00,46.58,46.63,46.47,46.49,126100.0,34.7412,34.7785,34.6592,34.6741,126100.0
2008-12-15 15:20:00,46.49,46.59,46.47,46.58,206100.0,34.6741,34.7487,34.6592,34.7412,206100.0
2008-12-15 15:25:00,46.57,46.65,46.52,46.63,114600.0,34.7338,34.7934,34.6965,34.7785,114600.0
2008-12-15 15:30:00,46.63,46.71,46.49,46.7,193700.0,34.7785,34.8382,34.6741,34.8307,193700.0
2008-12-15 15:35:00,46.73,47.21,46.72,47.07,374300.0,34.8531,35.2111,34.8456,35.1067,374300.0
2008-12-15 15:40:00,47.03,47.37,47.0,47.18,555800.0,35.0768,35.3304,35.0545,35.1887,555800.0
2008-12-15 15:45:00,47.16,47.36,47.09,47.2,396500.0,35.1738,35.323,35.1216,35.2036,396500.0
2008-12-15 15:50:00,47.16,47.22,46.92,47.02,400500.0,35.1738,35.2186,34.9948,35.0694,400500.0
2008-12-15 15:55:00,47.01,47.13,47.01,47.1,373100.0,35.0619,35.1514,35.0619,35.1291,373100.0
2008-12-16 09:30:00,47.56,47.71,47.5,47.71,159600.0,35.4721,35.584,35.4274,35.584,159600.0
2008-12-16 09:35:00,47.68,47.84,47.63,47.79,90000.0,35.5616,35.681,35.5244,35.6437,90000.0
2008-12-16 09:40:00,47.83,47.86,47.75,47.77,72400.0,35.6735,35.6959,35.6139,35.6288,72400.0
2008-12-16 09:45:00,47.76,47.91,47.63,47.63,96800.0,35.6213,35.7332,35.5244,35.5244,96800.0
2008-12-16 09:50:00,47.64,47.79,47.61,47.7,92500.0,35.5318,35.6437,35.5094,35.5766,92500.0
2008-12-16 09:55:00,47.72,47.84,47.62,47.71,68200.0,35.5915,35.681,35.5169,35.584,68200.0
2008-12-16 10:00:00,47.68,47.83,47.63,47.78,57400.0,35.5616,35.6735,35.5244,35.6362,57400.0
2008-12-16 10:05:00,47.82,47.96,47.7,47.96,194700.0,35.6661,35.7705,35.5766,35.7705,194700.0
2008-12-16 10:10:00,47.94,47.96,47.81,47.83,50900.0,35.7556,35.7705,35.6586,35.6735,50900.0
2008-12-16 10:15:00,47.81,47.84,47.73,47.73,49500.0,35.6586,35.681,35.5989,35.5989,49500.0
2008-12-16 10:20:00,47.71,47.81,47.67,47.75,41200.0,35.584,35.6586,35.5542,35.6139,41200.0
2008-12-16 10:25:00,47.75,47.83,47.73,47.77,51100.0,35.6139,35.6735,35.5989,35.6288,51100.0
2008-12-16 10:30:00,47.78,47.82,47.73,47.77,29900.0,35.6362,35.6661,35.5989,35.6288,29900.0
2008-12-16 10:35:00,47.77,47.8,47.66,47.66,51900.0,35.6288,35.6511,35.5467,35.5467,51900.0
2008-12-16 10:40:00,47.66,47.69,47.61,47.65,29100.0,35.5467,35.5691,35.5094,35.5393,29100.0
2008-12-16 10:45:00,47.64,47.69,47.59,47.66,43100.0,35.5318,35.5691,35.4945,35.5467,43100.0
2008-12-16 10:50:00,47.68,47.76,47.68,47.76,68100.0,35.5616,35.6213,35.5616,35.6213,68100.0
2008-12-16 10:55:00,47.73,47.75,47.68,47.75,23100.0,35.5989,35.6139,35.5616,35.6139,23100.0
2008-12-16 11:00:00,47.74,47.8,47.73,47.78,43500.0,35.6064,35.6511,35.5989,35.6362,43500.0
2008-12-16 11:05:00,47.8,47.87,47.8,47.8,70200.0,35.6511,35.7034,35.6511,35.6511,70200.0
2008-12-16 11:10:00,47.8,47.86,47.76,47.76,22400.0,35.6511,35.6959,35.6213,35.6213,22400.0
2008-12-16 11:15:00,47.77,47.81,47.71,47.76,32000.0,35.6288,35.6586,35.584,35.6213,32000.0
2008-12-16 11:20:00,47.76,47.83,47.73,47.83,41000.0,35.6213,35.6735,35.5989,35.6735,41000.0
2008-12-16 11:25:00,47.82,47.86,47.77,47.85,59300.0,35.6661,35.6959,35.6288,35.6884,59300.0
2008-12-16 11:30:00,47.85,47.98,47.84,47.92,60900.0,35.6884,35.7854,35.681,35.7406,60900.0
2008-12-16 11:35:00,47.92,47.99,47.91,47.96,61500.0,35.7406,35.7929,35.7332,35.7705,61500.0
2008-12-16 11:40:00,47.96,47.98,47.9,47.95,35300.0,35.7705,35.7854,35.7257,35.763,35300.0
2008-12-16 11:45:00,47.95,48.0,47.94,47.94,57600.0,35.763,35.8003,35.7556,35.7556,57600.0
2008-12-16 11:50:00,47.94,47.98,47.9,47.92,51300.0,35.7556,35.7854,35.7257,35.7406,51300.0
2008-12-16 11:55:00,47.92,48.0,47.92,47.95,52200.0,35.7406,35.8003,35.7406,35.763,52200.0
2008-12-16 12:00:00,47.95,47.96,47.87,47.9,18900.0,35.763,35.7705,35.7034,35.7257,18900.0
2008-12-16 12:05:00,47.9,47.9,47.83,47.84,28600.0,35.7257,35.7257,35.6735,35.681,28600.0
2008-12-16 12:10:00,47.84,47.89,47.84,47.89,24200.0,35.681,35.7183,35.681,35.7183,24200.0
2008-12-16 12:15:00,47.9,47.98,47.9,47.91,39700.0,35.7257,35.7854,35.7257,35.7332,39700.0
2008-12-16 12:20:00,47.91,47.98,47.88,47.93,27800.0,35.7332,35.7854,35.7108,35.7481,27800.0
2008-12-16 12:25:00,47.92,47.92,47.85,47.88,30600.0,35.7406,35.7406,35.6884,35.7108,30600.0
2008-12-16 12:30:00,47.89,47.94,47.85,47.9,42200.0,35.7183,35.7556,35.6884,35.7257,42200.0
2008-12-16 12:35:00,47.9,47.91,47.84,47.86,63500.0,35.7257,35.7332,35.681,35.6959,63500.0
2008-12-16 12:40:00,47.86,47.94,47.85,47.91,53000.0,35.6959,35.7556,35.6884,35.7332,53000.0
2008-12-16 12:45:00,47.91,47.95,47.84,47.91,50800.0,35.7332,35.763,35.681,35.7332,50800.0
2008-12-16 12:50:00,47.92,47.93,47.83,47.88,33200.0,35.7406,35.7481,35.6735,35.7108,33200.0
2008-12-16 12:55:00,47.88,47.88,47.79,47.79,32400.0,35.7108,35.7108,35.6437,35.6437,32400.0
2008-12-16 13:00:00,47.8,47.8,47.76,47.78,55500.0,35.6511,35.6511,35.6213,35.6362,55500.0
2008-12-16 13:05:00,47.78,47.8,47.75,47.79,47100.0,35.6362,35.6511,35.6139,35.6437,47100.0
2008-12-16 13:10:00,47.8,47.82,47.76,47.81,76100.0,35.6511,35.6661,35.6213,35.6586,76100.0
2008-12-16 13:15:00,47.81,47.91,47.76,47.88,65600.0,35.6586,35.7332,35.6213,35.7108,65600.0
2008-12-16 13:20:00,47.87,47.9,47.85,47.87,50700.0,35.7034,35.7257,35.6884,35.7034,50700.0
2008-12-16 13:25:00,47.87,47.92,47.86,47.9,56400.0,35.7034,35.7406,35.6959,35.7257,56400.0
2008-12-16 13:30:00,47.91,47.95,47.83,47.84,84100.0,35.7332,35.763,35.6735,35.681,84100.0
2008-12-16 13:35:00,47.84,47.93,47.8,47.87,83000.0,35.681,35.7481,35.6511,35.7034,83000.0
2008-12-16 13:40:00,47.86,47.89,47.8,47.81,68500.0,35.6959,35.7183,35.6511,35.6586,68500.0
2008-12-16 13:45:00,47.81,47.88,47.8,47.81,55900.0,35.6586,35.7108,35.6511,35.6586,55900.0
2008-12-16 13:50:00,47.81,47.87,47.79,47.83,34500.0,35.6586,35.7034,35.6437,35.6735,34500.0
2008-12-16 13:55:00,47.83,47.86,47.81,47.82,47200.0,35.6735,35.6959,35.6586,35.6661,47200.0
2008-12-16 14:00:00,47.83,47.84,47.8,47.83,38000.0,35.6735,35.681,35.6511,35.6735,38000.0
2008-12-16 14:05:00,47.83,47.9,47.81,47.82,102400.0,35.6735,35.7257,35.6586,35.6661,102400.0
2008-12-16 14:10:00,47.82,47.95,47.82,47.89,54200.0,35.6661,35.763,35.6661,35.7183,54200.0
2008-12-16 14:15:00,47.86,47.97,47.85,47.9,59100.0,35.6959,35.7779,35.6884,35.7257,59100.0
2008-12-16 14:20:00,47.9,48.42,47.89,48.05,396900.0,35.7257,36.1136,35.7183,35.8376,396900.0
2008-12-16 14:25:00,48.05,48.28,47.98,48.24,284900.0,35.8376,36.0091,35.7854,35.9793,284900.0
2008-12-16 14:30:00,48.24,48.65,48.23,48.57,226500.0,35.9793,36.2851,35.9719,36.2254,226500.0
2008-12-16 14:35:00,48.59,48.71,48.49,48.6,144000.0,36.2404,36.3299,36.1658,36.2478,144000.0
2008-12-16 14:40:00,48.59,48.63,48.17,48.27,231300.0,36.2404,36.2702,35.9271,36.0017,231300.0
2008-12-16 14:45:00,48.26,48.28,48.08,48.2,278900.0,35.9942,36.0091,35.86,35.9495,278900.0
2008-12-16 14:50:00,48.19,48.56,48.13,48.55,280200.0,35.942,36.218,35.8973,36.2105,280200.0
2008-12-16 14:55:00,48.55,48.63,48.39,48.58,201000.0,36.2105,36.2702,36.0912,36.2329,201000.0
2008-12-16 15:00:00,48.62,48.67,48.3,48.34,234800.0,36.2627,36.3,36.0241,36.0539,234800.0
2008-12-16 15:05:00,48.36,48.78,48.34,48.69,200900.0,36.0688,36.3821,36.0539,36.3149,200900.0
2008-12-16 15:10:00,48.68,49.11,48.67,49.02,322900.0,36.3075,36.6282,36.3,36.5611,322900.0
2008-12-16 15:15:00,49.03,49.3,48.98,49.19,245900.0,36.5685,36.7699,36.5312,36.6879,245900.0
2008-12-16 15:20:00,49.21,49.42,49.18,49.3,283600.0,36.7028,36.8594,36.6804,36.7699,283600.0
2008-12-16 15:25:00,49.28,49.39,49.21,49.24,287400.0,36.755,36.837,36.7028,36.7252,287400.0
2008-12-16 15:30:00,49.23,49.32,49.07,49.19,309500.0,36.7177,36.7848,36.5984,36.6879,309500.0
2008-12-16 15:35:00,49.2,49.3,49.07,49.29,312900.0,36.6953,36.7699,36.5984,36.7624,312900.0
2008-12-16 15:40:00,49.28,49.34,49.14,49.34,336900.0,36.755,36.7997,36.6506,36.7997,336900.0
2008-12-16 15:45:00,49.33,49.41,48.95,48.96,330000.0,36.7923,36.8519,36.5089,36.5163,330000.0
2008-12-16 15:50:00,48.97,49.3,48.97,49.3,370900.0,36.5238,36.7699,36.5238,36.7699,370900.0
2008-12-16 15:55:00,49.29,49.56,49.28,49.49,648300.0,36.7624,36.9638,36.755,36.9116,648300.0
2008-12-16 16:00:00,49.56,49.56,49.18,49.18,46700.0,36.9638,36.9638,36.6804,36.6804,46700.0
2008-12-16 16:05:00,49.18,49.18,49.18,49.18,0.0,36.6804,36.6804,36.6804,36.6804,0.0
2008-12-16 16:10:00,49.18,49.18,49.18,49.18,0.0,36.6804,36.6804,36.6804,36.6804,0.0
2008-12-17 09:30:00,48.95,49.01,48.71,48.77,315300.0,36.5089,36.5536,36.3299,36.3746,315300.0
2008-12-17 09:35:00,48.77,49.1,48.71,49.09,374300.0,36.3746,36.6207,36.3299,36.6133,374300.0
2008-12-17 09:40:00,49.1,49.11,48.93,49.0,240100.0,36.6207,36.6282,36.4939,36.5462,240100.0
2008-12-17 09:45:00,49.0,49.19,48.99,49.18,151100.0,36.5462,36.6879,36.5387,36.6804,151100.0
2008-12-17 09:50:00,49.18,49.19,49.07,49.1,141300.0,36.6804,36.6879,36.5984,36.6207,141300.0
2008-12-17 09:55:00,49.1,49.18,48.97,49.14,181700.0,36.6207,36.6804,36.5238,36.6506,181700.0
2008-12-17 10:00:00,49.15,49.21,48.94,48.96,153500.0,36.658,36.7028,36.5014,36.5163,153500.0
2008-12-17 10:05:00,48.96,48.96,48.8,48.88,133900.0,36.5163,36.5163,36.397,36.4567,133900.0
2008-12-17 10:10:00,48.89,48.89,48.6,48.63,150500.0,36.4641,36.4641,36.2478,36.2702,150500.0
2008-12-17 10:15:00,48.63,48.75,48.61,48.74,167100.0,36.2702,36.3597,36.2553,36.3522,167100.0
2008-12-17 10:20:00,48.75,48.8,48.72,48.75,158900.0,36.3597,36.397,36.3373,36.3597,158900.0
2008-12-17 10:25:00,48.74,48.84,48.69,48.82,152700.0,36.3522,36.4268,36.3149,36.4119,152700.0
2008-12-17 10:30:00,48.87,48.92,48.82,48.86,74100.0,36.4492,36.4865,36.4119,36.4417,74100.0
2008-12-17 10:35:00,48.86,48.87,48.76,48.85,120200.0,36.4417,36.4492,36.3672,36.4343,120200.0
2008-12-17 10:40:00,48.87,49.06,48.77,49.05,91600.0,36.4492,36.5909,36.3746,36.5834,91600.0
2008-12-17 10:45:00,49.06,49.09,48.96,48.97,156100.0,36.5909,36.6133,36.5163,36.5238,156100.0
2008-12-17 10:50:00,48.95,49.11,48.94,49.02,154500.0,36.5089,36.6282,36.5014,36.5611,154500.0
2008-12-17 10:55:00,49.04,49.14,49.03,49.14,127100.0,36.576,36.6506,36.5685,36.6506,127100.0
2008-12-17 11:00:00,49.14,49.25,49.06,49.08,135300.0,36.6506,36.7326,36.5909,36.6058,135300.0
2008-12-17 11:05:00,49.09,49.13,49.02,49.11,70800.0,36.6133,36.6431,36.5611,36.6282,70800.0
2008-12-17 11:10:00,49.12,49.13,49.01,49.11,79200.0,36.6357,36.6431,36.5536,36.6282,79200.0
2008-12-17 11:15:00,49.12,49.12,48.93,48.94,68400.0,36.6357,36.6357,36.4939,36.5014,68400.0
2008-12-17 11:20:00,48.95,48.99,48.91,48.94,76600.0,36.5089,36.5387,36.479,36.5014,76600.0
2008-12-17 11:25:00,48.95,48.98,48.91,48.95,60600.0,36.5089,36.5312,36.479,36.5089,60600.0
2008-12-17 11:30:00,48.95,49.03,48.83,48.85,99600.0,36.5089,36.5685,36.4194,36.4343,99600.0
2008-12-17 11:35:00,48.85,49.0,48.79,48.96,127300.0,36.4343,36.5462,36.3895,36.5163,127300.0
2008-12-17 11:40:00,48.96,49.1,48.94,49.05,112900.0,36.5163,36.6207,36.5014,36.5834,112900.0
2008-12-17 11:45:00,49.06,49.09,49.03,49.03,128600.0,36.5909,36.6133,36.5685,36.5685,128600.0
2008-12-17 11:50:00,49.02,49.1,48.97,48.97,54300.0,36.5611,36.6207,36.5238,36.5238,54300.0
2008-12-17 11:55:00,48.97,49.14,48.97,49.1,110900.0,36.5238,36.6506,36.5238,36.6207,110900.0
2008-12-17 12:00:00,49.12,49.12,49.01,49.03,78100.0,36.6357,36.6357,36.5536,36.5685,78100.0
2008-12-17 12:05:00,49.03,49.26,49.03,49.21,109000.0,36.5685,36.7401,36.5685,36.7028,109000.0
2008-12-17 12:10:00,49.22,49.38,49.22,49.32,171300.0,36.7102,36.8296,36.7102,36.7848,171300.0
2008-12-17 12:15:00,49.32,49.33,49.26,49.29,60700.0,36.7848,36.7923,36.7401,36.7624,60700.0
2008-12-17 12:20:00,49.29,49.33,49.24,49.28,63800.0,36.7624,36.7923,36.7252,36.755,63800.0
2008-12-17 12:25:00,49.28,49.39,49.28,49.3,88400.0,36.755,36.837,36.755,36.7699,88400.0
2008-12-17 12:30:00,49.32,49.42,49.26,49.26,74600.0,36.7848,36.8594,36.7401,36.7401,74600.0
2008-12-17 12:35:00,49.26,49.3,49.19,49.21,43200.0,36.7401,36.7699,36.6879,36.7028,43200.0
2008-12-17 12:40:00,49.2,49.25,49.18,49.18,30500.0,36.6953,36.7326,36.6804,36.6804,30500.0
2008-12-17 12:45:00,49.21,49.3,49.19,49.3,36000.0,36.7028,36.7699,36.6879,36.7699,36000.0
2008-12-17 12:50:00,49.3,49.51,49.29,49.49,134100.0,36.7699,36.9265,36.7624,36.9116,134100.0
2008-12-17 12:55:00,49.49,49.5,49.38,49.39,48300.0,36.9116,36.9191,36.8296,36.837,48300.0
2008-12-17 13:00:00,49.39,49.39,49.27,49.33,64600.0,36.837,36.837,36.7475,36.7923,64600.0
2008-12-17 13:05:00,49.32,49.36,49.26,49.35,43800.0,36.7848,36.8147,36.7401,36.8072,43800.0
2008-12-17 13:10:00,49.36,49.47,49.3,49.33,39600.0,36.8147,36.8967,36.7699,36.7923,39600.0
2008-12-17 13:15:00,49.33,49.5,49.3,49.4,44900.0,36.7923,36.9191,36.7699,36.8445,44900.0
2008-12-17 13:20:00,49.4,49.61,49.4,49.61,60600.0,36.8445,37.0011,36.8445,37.0011,60600.0
2008-12-17 13:25:00,49.61,49.61,49.45,49.46,27300.0,37.0011,37.0011,36.8818,36.8892,27300.0
2008-12-17 13:30:00,49.45,49.61,49.44,49.59,58600.0,36.8818,37.0011,36.8743,36.9862,58600.0
2008-12-17 13:35:00,49.57,49.76,49.56,49.75,99800.0,36.9713,37.113,36.9638,37.1055,99800.0
2008-12-17 13:40:00,49.75,49.79,49.67,49.75,103500.0,37.1055,37.1354,37.0459,37.1055,103500.0
2008-12-17 13:45:00,49.75,49.87,49.75,49.79,83000.0,37.1055,37.195,37.1055,37.1354,83000.0
2008-12-17 13:50:00,49.79,49.79,49.65,49.76,48100.0,37.1354,37.1354,37.0309,37.113,48100.0
2008-12-17 13:55:00,49.76,49.78,49.63,49.64,55200.0,37.113,37.1279,37.016,37.0235,55200.0
2008-12-17 14:00:00,49.64,49.72,49.59,49.68,49500.0,37.0235,37.0832,36.9862,37.0533,49500.0
2008-12-17 14:05:00,49.68,49.8,49.63,49.77,87300.0,37.0533,37.1428,37.016,37.1205,87300.0
2008-12-17 14:10:00,49.74,49.81,49.66,49.81,102800.0,37.0981,37.1503,37.0384,37.1503,102800.0
2008-12-17 14:15:00,49.81,49.86,49.7,49.73,110300.0,37.1503,37.1876,37.0682,37.0906,110300.0
2008-12-17 14:20:00,49.73,49.77,49.54,49.62,100800.0,37.0906,37.1205,36.9489,37.0086,100800.0
2008-12-17 14:25:00,49.62,49.63,49.31,49.33,134600.0,37.0086,37.016,36.7774,36.7923,134600.0
2008-12-17 14:30:00,49.33,49.45,49.22,49.23,188200.0,36.7923,36.8818,36.7102,36.7177,188200.0
2008-12-17 14:35:00,49.24,49.35,49.11,49.25,181000.0,36.7252,36.8072,36.6282,36.7326,181000.0
2008-12-17 14:40:00,49.24,49.36,49.22,49.24,157800.0,36.7252,36.8147,36.7102,36.7252,157800.0
2008-12-17 14:45:00,49.24,49.46,49.15,49.44,228000.0,36.7252,36.8892,36.658,36.8743,228000.0
2008-12-17 14:50:00,49.44,49.46,49.3,49.35,163300.0,36.8743,36.8892,36.7699,36.8072,163300.0
2008-12-17 14:55:00,49.35,49.47,49.22,49.4,130400.0,36.8072,36.8967,36.7102,36.8445,130400.0
2008-12-17 15:00:00,49.41,49.62,49.41,49.59,211100.0,36.8519,37.0086,36.8519,36.9862,211100.0
2008-12-17 15:05:00,49.59,49.61,49.44,49.46,185000.0,36.9862,37.0011,36.8743,36.8892,185000.0
2008-12-17 15:10:00,49.46,49.56,49.32,49.42,130700.0,36.8892,36.9638,36.7848,36.8594,130700.0
2008-12-17 15:15:00,49.43,49.64,49.43,49.56,117300.0,36.8669,37.0235,36.8669,36.9638,117300.0
2008-12-17 15:20:00,49.56,49.62,49.44,49.49,138000.0,36.9638,37.0086,36.8743,36.9116,138000.0
2008-12-17 15:25:00,49.48,49.53,49.25,49.34,122000.0,36.9042,36.9414,36.7326,36.7997,122000.0
2008-12-17 15:30:00,49.35,49.36,49.2,49.23,175900.0,36.8072,36.8147,36.6953,36.7177,175900.0
2008-12-17 15:35:00,49.2,49.35,49.16,49.2,217200.0,36.6953,36.8072,36.6655,36.6953,217200.0
2008-12-17 15:40:00,49.2,49.47,49.2,49.4,351500.0,36.6953,36.8967,36.6953,36.8445,351500.0
2008-12-17 15:45:00,49.41,49.59,49.31,49.58,237700.0,36.8519,36.9862,36.7774,36.9787,237700.0
2008-12-17 15:50:00,49.58,49.61,49.37,49.45,490000.0,36.9787,37.0011,36.8221,36.8818,490000.0
2008-12-17 15:55:00,49.45,49.45,49.04,49.04,296900.0,36.8818,36.8818,36.576,36.576,296900.0
2008-12-17 16:00:00,49.06,49.18,49.04,49.12,20900.0,36.5909,36.6804,36.576,36.6357,20900.0
2008-12-17 16:05:00,49.12,49.12,49.12,49.12,0.0,36.6357,36.6357,36.6357,36.6357,0.0
2008-12-17 16:10:00,49.12,49.12,49.12,49.12,0.0,36.6357,36.6357,36.6357,36.6357,0.0
2008-12-18 09:30:00,49.33,49.41,49.15,49.24,172500.0,36.7923,36.8519,36.658,36.7252,172500.0
2008-12-18 09:35:00,49.23,49.43,49.23,49.34,50500.0,36.7177,36.8669,36.7177,36.7997,50500.0
2008-12-18 09:40:00,49.34,49.36,49.21,49.24,60100.0,36.7997,36.8147,36.7028,36.7252,60100.0
2008-12-18 09:45:00,49.24,49.25,48.99,49.09,97700.0,36.7252,36.7326,36.5387,36.6133,97700.0
2008-12-18 09:50:00,49.1,49.11,48.82,48.82,118800.0,36.6207,36.6282,36.4119,36.4119,118800.0
2008-12-18 09:55:00,48.83,48.95,48.82,48.89,103800.0,36.4194,36.5089,36.4119,36.4641,103800.0
2008-12-18 10:00:00,48.91,49.21,48.9,49.13,99200.0,36.479,36.7028,36.4716,36.6431,99200.0
2008-12-18 10:05:00,49.15,49.18,49.07,49.17,59100.0,36.658,36.6804,36.5984,36.6729,59100.0
2008-12-18 10:10:00,49.18,49.24,49.13,49.14,51800.0,36.6804,36.7252,36.6431,36.6506,51800.0
2008-12-18 10:15:00,49.15,49.23,49.01,49.03,33600.0,36.658,36.7177,36.5536,36.5685,33600.0
2008-12-18 10:20:00,49.02,49.11,48.99,49.03,41200.0,36.5611,36.6282,36.5387,36.5685,41200.0
2008-12-18 10:25:00,49.03,49.23,49.03,49.18,70200.0,36.5685,36.7177,36.5685,36.6804,70200.0
2008-12-18 10:30:00,49.19,49.29,49.17,49.24,43100.0,36.6879,36.7624,36.6729,36.7252,43100.0
2008-12-18 10:35:00,49.25,49.32,49.2,49.32,65400.0,36.7326,36.7848,36.6953,36.7848,65400.0
2008-12-18 10:40:00,49.32,49.35,49.27,49.35,81800.0,36.7848,36.8072,36.7475,36.8072,81800.0
2008-12-18 10:45:00,49.35,49.36,49.24,49.33,56700.0,36.8072,36.8147,36.7252,36.7923,56700.0
2008-12-18 10:50:00,49.33,49.41,49.26,49.38,64800.0,36.7923,36.8519,36.7401,36.8296,64800.0
2008-12-18 10:55:00,49.39,49.39,49.3,49.33,73200.0,36.837,36.837,36.7699,36.7923,73200.0
2008-12-18 11:00:00,49.34,49.41,49.32,49.4,33200.0,36.7997,36.8519,36.7848,36.8445,33200.0
2008-12-18 11:05:00,49.42,49.45,49.3,49.3,58400.0,36.8594,36.8818,36.7699,36.7699,58400.0
2008-12-18 11:10:00,49.3,49.3,49.14,49.15,110500.0,36.7699,36.7699,36.6506,36.658,110500.0
2008-12-18 11:15:00,49.13,49.21,49.13,49.17,71200.0,36.6431,36.7028,36.6431,36.6729,71200.0
2008-12-18 11:20:00,49.17,49.19,49.06,49.07,80400.0,36.6729,36.6879,36.5909,36.5984,80400.0
2008-12-18 11:25:00,49.07,49.13,49.02,49.12,94200.0,36.5984,36.6431,36.5611,36.6357,94200.0
2008-12-18 11:30:00,49.13,49.17,49.09,49.14,66300.0,36.6431,36.6729,36.6133,36.6506,66300.0
2008-12-18 11:35:00,49.14,49.15,49.04,49.15,59800.0,36.6506,36.658,36.576,36.658,59800.0
2008-12-18 11:40:00,49.15,49.17,49.14,49.17,42700.0,36.658,36.6729,36.6506,36.6729,42700.0
2008-12-18 11:45:00,49.17,49.26,49.17,49.22,80800.0,36.6729,36.7401,36.6729,36.7102,80800.0
2008-12-18 11:50:00,49.21,49.24,49.19,49.23,88800.0,36.7028,36.7252,36.6879,36.7177,88800.0
2008-12-18 11:55:00,49.23,49.29,49.21,49.29,68200.0,36.7177,36.7624,36.7028,36.7624,68200.0
2008-12-18 12:00:00,49.28,49.32,49.17,49.2,116400.0,36.755,36.7848,36.6729,36.6953,116400.0
2008-12-18 12:05:00,49.2,49.2,49.13,49.17,105700.0,36.6953,36.6953,36.6431,36.6729,105700.0
2008-12-18 12:10:00,49.15,49.24,49.15,49.22,23600.0,36.658,36.7252,36.658,36.7102,23600.0
2008-12-18 12:15:00,49.22,49.24,49.19,49.24,15900.0,36.7102,36.7252,36.6879,36.7252,15900.0
2008-12-18 12:20:00,49.25,49.25,49.09,49.14,47300.0,36.7326,36.7326,36.6133,36.6506,47300.0
2008-12-18 12:25:00,49.14,49.14,49.04,49.04,49700.0,36.6506,36.6506,36.576,36.576,49700.0
2008-12-18 12:30:00,49.04,49.12,49.04,49.1,50100.0,36.576,36.6357,36.576,36.6207,50100.0
2008-12-18 12:35:00,49.1,49.13,49.0,49.0,97900.0,36.6207,36.6431,36.5462,36.5462,97900.0
2008-12-18 12:40:00,49.01,49.12,49.0,49.1,61100.0,36.5536,36.6357,36.5462,36.6207,61100.0
2008-12-18 12:45:00,49.12,49.18,49.09,49.18,19600.0,36.6357,36.6804,36.6133,36.6804,19600.0
2008-12-18 12:50:00,49.18,49.18,49.12,49.14,110600.0,36.6804,36.6804,36.6357,36.6506,110600.0
2008-12-18 12:55:00,49.13,49.15,49.09,49.14,16600.0,36.6431,36.658,36.6133,36.6506,16600.0
2008-12-18 13:00:00,49.15,49.2,49.11,49.11,40200.0,36.658,36.6953,36.6282,36.6282,40200.0
2008-12-18 13:05:00,49.12,49.16,49.12,49.14,27500.0,36.6357,36.6655,36.6357,36.6506,27500.0
2008-12-18 13:10:00,49.15,49.17,49.12,49.16,20000.0,36.658,36.6729,36.6357,36.6655,20000.0
2008-12-18 13:15:00,49.16,49.23,49.16,49.21,11800.0,36.6655,36.7177,36.6655,36.7028,11800.0
2008-12-18 13:20:00,49.21,49.21,49.11,49.12,19200.0,36.7028,36.7028,36.6282,36.6357,19200.0
2008-12-18 13:25:00,49.12,49.12,49.02,49.06,65900.0,36.6357,36.6357,36.5611,36.5909,65900.0
2008-12-18 13:30:00,49.05,49.11,49.03,49.06,50500.0,36.5834,36.6282,36.5685,36.5909,50500.0
2008-12-18 13:35:00,49.07,49.08,48.99,49.02,62500.0,36.5984,36.6058,36.5387,36.5611,62500.0
2008-12-18 13:40:00,49.03,49.03,48.94,48.95,100500.0,36.5685,36.5685,36.5014,36.5089,100500.0
2008-12-18 13:45:00,48.95,48.96,48.76,48.8,148400.0,36.5089,36.5163,36.3672,36.397,148400.0
2008-12-18 13:50:00,48.8,48.87,48.77,48.83,127200.0,36.397,36.4492,36.3746,36.4194,127200.0
2008-12-18 13:55:00,48.84,48.85,48.74,48.75,74000.0,36.4268,36.4343,36.3522,36.3597,74000.0
2008-12-18 14:00:00,48.75,48.82,48.7,48.79,111700.0,36.3597,36.4119,36.3224,36.3895,111700.0
2008-12-18 14:05:00,48.79,48.85,48.78,48.79,59000.0,36.3895,36.4343,36.3821,36.3895,59000.0
2008-12-18 14:10:00,48.77,48.83,48.75,48.77,83400.0,36.3746,36.4194,36.3597,36.3746,83400.0
2008-12-18 14:15:00,48.76,48.79,48.61,48.62,129900.0,36.3672,36.3895,36.2553,36.2627,129900.0
2008-12-18 14:20:00,48.61,48.62,48.22,48.28,154200.0,36.2553,36.2627,35.9644,36.0091,154200.0
2008-12-18 14:25:00,48.27,48.46,48.27,48.43,125200.0,36.0017,36.1434,36.0017,36.121,125200.0
2008-12-18 14:30:00,48.41,48.46,48.33,48.35,201900.0,36.1061,36.1434,36.0464,36.0614,201900.0
2008-12-18 14:35:00,48.36,48.46,48.31,48.46,75600.0,36.0688,36.1434,36.0315,36.1434,75600.0
2008-12-18 14:40:00,48.46,48.51,48.39,48.42,84200.0,36.1434,36.1807,36.0912,36.1136,84200.0
2008-12-18 14:45:00,48.41,48.61,48.34,48.57,215100.0,36.1061,36.2553,36.0539,36.2254,215100.0
2008-12-18 14:50:00,48.56,48.71,48.52,48.66,154100.0,36.218,36.3299,36.1882,36.2926,154100.0
2008-12-18 14:55:00,48.66,48.69,48.52,48.53,86700.0,36.2926,36.3149,36.1882,36.1956,86700.0
2008-12-18 15:00:00,48.53,48.53,48.35,48.44,71800.0,36.1956,36.1956,36.0614,36.1285,71800.0
2008-12-18 15:05:00,48.45,48.45,48.32,48.36,121700.0,36.1359,36.1359,36.039,36.0688,121700.0
2008-12-18 15:10:00,48.36,48.36,48.06,48.12,138200.0,36.0688,36.0688,35.8451,35.8898,138200.0
2008-12-18 15:15:00,48.11,48.21,48.08,48.17,149700.0,35.8824,35.9569,35.86,35.9271,149700.0
2008-12-18 15:20:00,48.16,48.16,47.64,47.69,239700.0,35.9196,35.9196,35.5318,35.5691,239700.0
2008-12-18 15:25:00,47.72,47.79,47.62,47.73,145900.0,35.5915,35.6437,35.5169,35.5989,145900.0
2008-12-18 15:30:00,47.72,47.93,47.67,47.86,275700.0,35.5915,35.7481,35.5542,35.6959,275700.0
2008-12-18 15:35:00,47.86,48.16,47.86,48.02,372800.0,35.6959,35.9196,35.6959,35.8152,372800.0
2008-12-18 15:40:00,48.01,48.13,47.9,47.93,324900.0,35.8078,35.8973,35.7257,35.7481,324900.0
2008-12-18 15:45:00,47.93,48.14,47.93,48.05,697800.0,35.7481,35.9047,35.7481,35.8376,697800.0
2008-12-18 15:50:00,48.04,48.31,48.01,48.02,451700.0,35.8301,36.0315,35.8078,35.8152,451700.0
2008-12-18 15:55:00,48.01,48.11,47.98,48.11,444700.0,35.8078,35.8824,35.7854,35.8824,444700.0
2008-12-19 09:30:00,48.43,48.75,48.4,48.72,194200.0,36.121,36.3597,36.0986,36.3373,194200.0
2008-12-19 09:35:00,48.71,48.71,48.43,48.44,115200.0,36.3299,36.3299,36.121,36.1285,115200.0
2008-12-19 09:40:00,48.45,48.56,48.31,48.36,352600.0,36.1359,36.218,36.0315,36.0688,352600.0
2008-12-19 09:45:00,48.37,48.52,48.33,48.5,192400.0,36.0763,36.1882,36.0464,36.1732,192400.0
2008-12-19 09:50:00,48.5,48.62,48.49,48.49,144500.0,36.1732,36.2627,36.1658,36.1658,144500.0
2008-12-19 09:55:00,48.49,48.64,48.48,48.49,65100.0,36.1658,36.2777,36.1583,36.1658,65100.0
2008-12-19 10:00:00,48.49,48.66,48.48,48.65,59400.0,36.1658,36.2926,36.1583,36.2851,59400.0
2008-12-19 10:05:00,48.66,48.7,48.58,48.69,57200.0,36.2926,36.3224,36.2329,36.3149,57200.0
2008-12-19 10:10:00,48.68,48.89,48.62,48.85,63400.0,36.3075,36.4641,36.2627,36.4343,63400.0
2008-12-19 10:15:00,48.85,49.02,48.85,48.98,144300.0,36.4343,36.5611,36.4343,36.5312,144300.0
2008-12-19 10:20:00,48.98,49.07,48.97,48.98,109600.0,36.5312,36.5984,36.5238,36.5312,109600.0
2008-12-19 10:25:00,49.03,49.09,48.97,49.05,114800.0,36.5685,36.6133,36.5238,36.5834,114800.0
2008-12-19 10:30:00,49.06,49.08,48.94,48.94,38800.0,36.5909,36.6058,36.5014,36.5014,38800.0
2008-12-19 10:35:00,48.93,49.01,48.93,49.01,34900.0,36.4939,36.5536,36.4939,36.5536,34900.0
2008-12-19 10:40:00,49.02,49.16,48.97,49.15,83100.0,36.5611,36.6655,36.5238,36.658,83100.0
2008-12-19 10:45:00,49.15,49.16,49.03,49.04,50200.0,36.658,36.6655,36.5685,36.576,50200.0
2008-12-19 10:50:00,49.02,49.1,49.0,49.09,55600.0,36.5611,36.6207,36.5462,36.6133,55600.0
2008-12-19 10:55:00,49.08,49.09,48.87,48.88,72900.0,36.6058,36.6133,36.4492,36.4567,72900.0
2008-12-19 11:00:00,48.9,48.96,48.84,48.94,290400.0,36.4716,36.5163,36.4268,36.5014,290400.0
2008-12-19 11:05:00,48.94,48.96,48.77,48.79,102100.0,36.5014,36.5163,36.3746,36.3895,102100.0
2008-12-19 11:10:00,48.8,48.89,48.8,48.85,114900.0,36.397,36.4641,36.397,36.4343,114900.0
2008-12-19 11:15:00,48.85,48.92,48.78,48.84,460800.0,36.4343,36.4865,36.3821,36.4268,460800.0
2008-12-19 11:20:00,48.85,48.95,48.83,48.88,106600.0,36.4343,36.5089,36.4194,36.4567,106600.0
2008-12-19 11:25:00,48.88,48.88,48.73,48.75,267000.0,36.4567,36.4567,36.3448,36.3597,267000.0
2008-12-19 11:30:00,48.76,48.84,48.74,48.77,218800.0,36.3672,36.4268,36.3522,36.3746,218800.0
2008-12-19 11:35:00,48.78,48.83,48.7,48.7,183700.0,36.3821,36.4194,36.3224,36.3224,183700.0
2008-12-19 11:40:00,48.7,48.76,48.57,48.59,325900.0,36.3224,36.3672,36.2254,36.2404,325900.0
2008-12-19 11:45:00,48.58,48.62,48.53,48.57,370300.0,36.2329,36.2627,36.1956,36.2254,370300.0
2008-12-19 11:50:00,48.57,48.57,48.45,48.51,157100.0,36.2254,36.2254,36.1359,36.1807,157100.0
2008-12-19 11:55:00,48.48,48.49,48.32,48.35,237600.0,36.1583,36.1658,36.039,36.0614,237600.0
2008-12-19 12:00:00,48.35,48.4,48.22,48.25,222800.0,36.0614,36.0986,35.9644,35.9868,222800.0
2008-12-19 12:05:00,48.24,48.27,48.12,48.16,333400.0,35.9793,36.0017,35.8898,35.9196,333400.0
2008-12-19 12:10:00,48.16,48.35,48.15,48.32,373200.0,35.9196,36.0614,35.9122,36.039,373200.0
2008-12-19 12:15:00,48.32,48.36,48.24,48.28,242700.0,36.039,36.0688,35.9793,36.0091,242700.0
2008-12-19 12:20:00,48.28,48.3,48.18,48.25,157000.0,36.0091,36.0241,35.9346,35.9868,157000.0
2008-12-19 12:25:00,48.25,48.38,48.25,48.36,155000.0,35.9868,36.0837,35.9868,36.0688,155000.0
2008-12-19 12:30:00,48.37,48.47,48.35,48.44,161100.0,36.0763,36.1509,36.0614,36.1285,161100.0
2008-12-19 12:35:00,48.43,48.49,48.39,48.45,92400.0,36.121,36.1658,36.0912,36.1359,92400.0
2008-12-19 12:40:00,48.44,48.45,48.32,48.32,97800.0,36.1285,36.1359,36.039,36.039,97800.0
2008-12-19 12:45:00,48.32,48.43,48.32,48.39,88100.0,36.039,36.121,36.039,36.0912,88100.0
2008-12-19 12:50:00,48.38,48.39,48.26,48.31,74700.0,36.0837,36.0912,35.9942,36.0315,74700.0
2008-12-19 12:55:00,48.29,48.37,48.29,48.36,91200.0,36.0166,36.0763,36.0166,36.0688,91200.0
2008-12-19 13:00:00,48.34,48.45,48.33,48.44,64400.0,36.0539,36.1359,36.0464,36.1285,64400.0
2008-12-19 13:05:00,48.44,48.46,48.37,48.45,100900.0,36.1285,36.1434,36.0763,36.1359,100900.0
2008-12-19 13:10:00,48.44,48.5,48.36,48.46,57400.0,36.1285,36.1732,36.0688,36.1434,57400.0
2008-12-19 13:15:00,48.47,48.58,48.46,48.52,62000.0,36.1509,36.2329,36.1434,36.1882,62000.0
2008-12-19 13:20:00,48.51,48.56,48.5,48.52,75600.0,36.1807,36.218,36.1732,36.1882,75600.0
2008-12-19 13:25:00,48.52,48.57,48.47,48.54,104000.0,36.1882,36.2254,36.1509,36.2031,104000.0
2008-12-19 13:30:00,48.55,48.63,48.54,48.6,58700.0,36.2105,36.2702,36.2031,36.2478,58700.0
2008-12-19 13:35:00,48.6,48.62,48.54,48.61,38300.0,36.2478,36.2627,36.2031,36.2553,38300.0
2008-12-19 13:40:00,48.63,48.7,48.6,48.63,58200.0,36.2702,36.3224,36.2478,36.2702,58200.0
2008-12-19 13:45:00,48.63,48.63,48.49,48.5,77200.0,36.2702,36.2702,36.1658,36.1732,77200.0
2008-12-19 13:50:00,48.51,48.53,48.36,48.4,102800.0,36.1807,36.1956,36.0688,36.0986,102800.0
2008-12-19 13:55:00,48.41,48.49,48.4,48.44,50200.0,36.1061,36.1658,36.0986,36.1285,50200.0
2008-12-19 14:00:00,48.43,48.6,48.43,48.56,41800.0,36.121,36.2478,36.121,36.218,41800.0
2008-12-19 14:05:00,48.55,48.56,48.43,48.45,51900.0,36.2105,36.218,36.121,36.1359,51900.0
2008-12-19 14:10:00,48.46,48.5,48.35,48.36,64300.0,36.1434,36.1732,36.0614,36.0688,64300.0
2008-12-19 14:15:00,48.36,48.5,48.36,48.42,79400.0,36.0688,36.1732,36.0688,36.1136,79400.0
2008-12-19 14:20:00,48.4,48.4,48.25,48.25,117100.0,36.0986,36.0986,35.9868,35.9868,117100.0
2008-12-19 14:25:00,48.26,48.39,48.25,48.36,59900.0,35.9942,36.0912,35.9868,36.0688,59900.0
2008-12-19 14:30:00,48.36,48.45,48.31,48.4,99300.0,36.0688,36.1359,36.0315,36.0986,99300.0
2008-12-19 14:35:00,48.4,48.47,48.33,48.41,81400.0,36.0986,36.1509,36.0464,36.1061,81400.0
2008-12-19 14:40:00,48.42,48.54,48.4,48.49,67200.0,36.1136,36.2031,36.0986,36.1658,67200.0
2008-12-19 14:45:00,48.48,48.62,48.48,48.54,121700.0,36.1583,36.2627,36.1583,36.2031,121700.0
2008-12-19 14:50:00,48.55,48.57,48.34,48.36,63500.0,36.2105,36.2254,36.0539,36.0688,63500.0
2008-12-19 14:55:00,48.34,48.41,48.25,48.34,113600.0,36.0539,36.1061,35.9868,36.0539,113600.0
2008-12-19 15:00:00,48.35,48.37,48.23,48.35,76200.0,36.0614,36.0763,35.9719,36.0614,76200.0
2008-12-19 15:05:00,48.35,48.37,48.25,48.3,104700.0,36.0614,36.0763,35.9868,36.0241,104700.0
2008-12-19 15:10:00,48.3,48.32,48.07,48.15,78600.0,36.0241,36.039,35.8525,35.9122,78600.0
2008-12-19 15:15:00,48.15,48.15,47.98,48.04,166800.0,35.9122,35.9122,35.7854,35.8301,166800.0
2008-12-19 15:20:00,48.04,48.17,47.96,48.17,129100.0,35.8301,35.9271,35.7705,35.9271,129100.0
2008-12-19 15:25:00,48.18,48.3,48.08,48.24,67100.0,35.9346,36.0241,35.86,35.9793,67100.0
2008-12-19 15:30:00,48.24,48.27,48.07,48.07,191500.0,35.9793,36.0017,35.8525,35.8525,191500.0
2008-12-19 15:35:00,48.07,48.19,47.99,48.04,198400.0,35.8525,35.942,35.7929,35.8301,198400.0
2008-12-19 15:40:00,48.04,48.22,48.02,48.13,204300.0,35.8301,35.9644,35.8152,35.8973,204300.0
2008-12-19 15:45:00,48.14,48.22,48.12,48.21,138400.0,35.9047,35.9644,35.8898,35.9569,138400.0
2008-12-19 15:50:00,48.2,48.31,48.2,48.25,275900.0,35.9495,36.0315,35.9495,35.9868,275900.0
2008-12-19 15:55:00,48.24,48.3,48.14,48.16,359900.0,35.9793,36.0241,35.9047,35.9196,359900.0
2008-12-22 09:30:00,48.22,48.28,48.05,48.06,271600.0,35.9644,36.0091,35.8376,35.8451,271600.0
2008-12-22 09:35:00,48.05,48.18,48.0,48.0,123700.0,35.8376,35.9346,35.8003,35.8003,123700.0
2008-12-22 09:40:00,48.0,48.01,47.84,47.89,69100.0,35.8003,35.8078,35.681,35.7183,69100.0
2008-12-22 09:45:00,47.88,48.02,47.77,47.98,98600.0,35.7108,35.8152,35.6288,35.7854,98600.0
2008-12-22 09:50:00,47.96,47.98,47.87,47.93,60800.0,35.7705,35.7854,35.7034,35.7481,60800.0
2008-12-22 09:55:00,47.92,47.96,47.86,47.89,62400.0,35.7406,35.7705,35.6959,35.7183,62400.0
2008-12-22 10:00:00,47.89,47.94,47.77,47.77,59600.0,35.7183,35.7556,35.6288,35.6288,59600.0
2008-12-22 10:05:00,47.78,47.79,47.66,47.71,58000.0,35.6362,35.6437,35.5467,35.584,58000.0
2008-12-22 10:10:00,47.73,47.73,47.65,47.67,87200.0,35.5989,35.5989,35.5393,35.5542,87200.0
2008-12-22 10:15:00,47.67,47.79,47.65,47.78,79200.0,35.5542,35.6437,35.5393,35.6362,79200.0
2008-12-22 10:20:00,47.8,47.8,47.7,47.74,146600.0,35.6511,35.6511,35.5766,35.6064,146600.0
2008-12-22 10:25:00,47.73,47.74,47.68,47.73,59100.0,35.5989,35.6064,35.5616,35.5989,59100.0
2008-12-22 10:30:00,47.73,47.83,47.7,47.83,103600.0,35.5989,35.6735,35.5766,35.6735,103600.0
2008-12-22 10:35:00,47.83,47.88,47.8,47.84,64100.0,35.6735,35.7108,35.6511,35.681,64100.0
2008-12-22 10:40:00,47.84,47.86,47.7,47.82,74200.0,35.681,35.6959,35.5766,35.6661,74200.0
2008-12-22 10:45:00,47.81,47.9,47.81,47.88,44200.0,35.6586,35.7257,35.6586,35.7108,44200.0
2008-12-22 10:50:00,47.88,47.9,47.83,47.9,52300.0,35.7108,35.7257,35.6735,35.7257,52300.0
2008-12-22 10:55:00,47.9,47.9,47.84,47.86,44900.0,35.7257,35.7257,35.681,35.6959,44900.0
2008-12-22 11:00:00,47.85,47.86,47.67,47.71,55100.0,35.6884,35.6959,35.5542,35.584,55100.0
2008-12-22 11:05:00,47.71,47.75,47.71,47.72,50600.0,35.584,35.6139,35.584,35.5915,50600.0
2008-12-22 11:10:00,47.72,47.72,47.66,47.66,56100.0,35.5915,35.5915,35.5467,35.5467,56100.0
2008-12-22 11:15:00,47.67,47.73,47.64,47.72,66600.0,35.5542,35.5989,35.5318,35.5915,66600.0
2008-12-22 11:20:00,47.72,47.72,47.54,47.55,69200.0,35.5915,35.5915,35.4572,35.4647,69200.0
2008-12-22 11:25:00,47.55,47.59,47.54,47.57,80600.0,35.4647,35.4945,35.4572,35.4796,80600.0
2008-12-22 11:30:00,47.56,47.57,47.39,47.41,138100.0,35.4721,35.4796,35.3454,35.3603,138100.0
2008-12-22 11:35:00,47.41,47.42,47.32,47.4,189500.0,35.3603,35.3677,35.2931,35.3528,189500.0
2008-12-22 11:40:00,47.39,47.41,47.33,47.38,72800.0,35.3454,35.3603,35.3006,35.3379,72800.0
2008-12-22 11:45:00,47.38,47.48,47.3,47.47,141900.0,35.3379,35.4125,35.2782,35.405,141900.0
2008-12-22 11:50:00,47.47,47.5,47.44,47.5,80900.0,35.405,35.4274,35.3826,35.4274,80900.0
2008-12-22 11:55:00,47.5,47.53,47.45,47.51,156200.0,35.4274,35.4498,35.3901,35.4349,156200.0
2008-12-22 12:00:00,47.5,47.5,47.42,47.43,85600.0,35.4274,35.4274,35.3677,35.3752,85600.0
2008-12-22 12:05:00,47.43,47.48,47.35,47.35,124200.0,35.3752,35.4125,35.3155,35.3155,124200.0
2008-12-22 12:10:00,47.35,47.47,47.35,47.46,98800.0,35.3155,35.405,35.3155,35.3976,98800.0
2008-12-22 12:15:00,47.47,47.54,47.42,47.52,145900.0,35.405,35.4572,35.3677,35.4423,145900.0
2008-12-22 12:20:00,47.54,47.54,47.4,47.4,114000.0,35.4572,35.4572,35.3528,35.3528,114000.0
2008-12-22 12:25:00,47.4,47.42,47.37,47.4,45500.0,35.3528,35.3677,35.3304,35.3528,45500.0
2008-12-22 12:30:00,47.39,47.44,47.34,47.42,40900.0,35.3454,35.3826,35.3081,35.3677,40900.0
2008-12-22 12:35:00,47.42,47.48,47.37,47.37,108600.0,35.3677,35.4125,35.3304,35.3304,108600.0
2008-12-22 12:40:00,47.36,47.48,47.36,47.47,30300.0,35.323,35.4125,35.323,35.405,30300.0
2008-12-22 12:45:00,47.46,47.52,47.44,47.47,65500.0,35.3976,35.4423,35.3826,35.405,65500.0
2008-12-22 12:50:00,47.47,47.58,47.47,47.58,53400.0,35.405,35.4871,35.405,35.4871,53400.0
2008-12-22 12:55:00,47.58,47.61,47.52,47.53,65100.0,35.4871,35.5094,35.4423,35.4498,65100.0
2008-12-22 13:00:00,47.53,47.62,47.52,47.59,64400.0,35.4498,35.5169,35.4423,35.4945,64400.0
2008-12-22 13:05:00,47.59,47.63,47.47,47.5,105400.0,35.4945,35.5244,35.405,35.4274,105400.0
2008-12-22 13:10:00,47.5,47.56,47.45,47.49,166700.0,35.4274,35.4721,35.3901,35.4199,166700.0
2008-12-22 13:15:00,47.49,47.62,47.49,47.58,138900.0,35.4199,35.5169,35.4199,35.4871,138900.0
2008-12-22 13:20:00,47.57,47.61,47.56,47.6,62300.0,35.4796,35.5094,35.4721,35.502,62300.0
2008-12-22 13:25:00,47.57,47.62,47.51,47.56,26400.0,35.4796,35.5169,35.4349,35.4721,26400.0
2008-12-22 13:30:00,47.55,47.56,47.49,47.5,56500.0,35.4647,35.4721,35.4199,35.4274,56500.0
2008-12-22 13:35:00,47.51,47.54,47.44,47.5,74100.0,35.4349,35.4572,35.3826,35.4274,74100.0
2008-12-22 13:40:00,47.5,47.54,47.42,47.42,39800.0,35.4274,35.4572,35.3677,35.3677,39800.0
2008-12-22 13:45:00,47.43,47.43,47.28,47.3,89600.0,35.3752,35.3752,35.2633,35.2782,89600.0
2008-12-22 13:50:00,47.3,47.39,47.3,47.34,70200.0,35.2782,35.3454,35.2782,35.3081,70200.0
2008-12-22 13:55:00,47.34,47.4,47.23,47.31,136000.0,35.3081,35.3528,35.226,35.2857,136000.0
2008-12-22 14:00:00,47.31,47.35,47.28,47.3,97700.0,35.2857,35.3155,35.2633,35.2782,97700.0
2008-12-22 14:05:00,47.31,47.4,47.29,47.33,78900.0,35.2857,35.3528,35.2708,35.3006,78900.0
2008-12-22 14:10:00,47.31,47.33,47.2,47.24,73000.0,35.2857,35.3006,35.2036,35.2335,73000.0
2008-12-22 14:15:00,47.25,47.28,47.08,47.15,112500.0,35.2409,35.2633,35.1141,35.1663,112500.0
2008-12-22 14:20:00,47.15,47.17,47.0,47.04,156900.0,35.1663,35.1813,35.0545,35.0843,156900.0
2008-12-22 14:25:00,47.04,47.05,46.85,46.95,136500.0,35.0843,35.0918,34.9426,35.0172,136500.0
2008-12-22 14:30:00,46.95,46.97,46.85,46.93,83600.0,35.0172,35.0321,34.9426,35.0023,83600.0
2008-12-22 14:35:00,46.93,46.97,46.9,46.94,98900.0,35.0023,35.0321,34.9799,35.0097,98900.0
2008-12-22 14:40:00,46.93,47.02,46.91,46.95,113400.0,35.0023,35.0694,34.9873,35.0172,113400.0
2008-12-22 14:45:00,46.94,47.13,46.91,47.12,153000.0,35.0097,35.1514,34.9873,35.144,153000.0
2008-12-22 14:50:00,47.12,47.15,47.03,47.03,104700.0,35.144,35.1663,35.0768,35.0768,104700.0
2008-12-22 14:55:00,47.03,47.04,46.81,46.85,205300.0,35.0768,35.0843,34.9128,34.9426,205300.0
2008-12-22 15:00:00,46.84,46.92,46.72,46.79,180400.0,34.9351,34.9948,34.8456,34.8978,180400.0
2008-12-22 15:05:00,46.79,46.9,46.74,46.81,99500.0,34.8978,34.9799,34.8606,34.9128,99500.0
2008-12-22 15:10:00,46.81,46.87,46.73,46.81,152300.0,34.9128,34.9575,34.8531,34.9128,152300.0
2008-12-22 15:15:00,46.8,46.85,46.74,46.74,178800.0,34.9053,34.9426,34.8606,34.8606,178800.0
2008-12-22 15:20:00,46.74,46.81,46.7,46.76,154600.0,34.8606,34.9128,34.8307,34.8755,154600.0
2008-12-22 15:25:00,46.75,46.76,46.53,46.6,223600.0,34.868,34.8755,34.7039,34.7561,223600.0
2008-12-22 15:30:00,46.62,46.71,46.61,46.65,227000.0,34.7711,34.8382,34.7636,34.7934,227000.0
2008-12-22 15:35:00,46.65,46.96,46.65,46.91,269500.0,34.7934,35.0246,34.7934,34.9873,269500.0
2008-12-22 15:40:00,46.92,47.07,46.83,46.89,306300.0,34.9948,35.1067,34.9277,34.9724,306300.0
2008-12-22 15:45:00,46.89,46.97,46.86,46.92,288400.0,34.9724,35.0321,34.9501,34.9948,288400.0
2008-12-22 15:50:00,46.93,47.12,46.93,47.08,301400.0,35.0023,35.144,35.0023,35.1141,301400.0
2008-12-22 15:55:00,47.08,47.38,46.97,47.33,431500.0,35.1141,35.3379,35.0321,35.3006,431500.0
2008-12-23 09:30:00,47.32,47.52,47.31,47.45,121700.0,35.4941,35.6441,35.4866,35.5916,121700.0
2008-12-23 09:35:00,47.44,47.46,47.25,47.26,81400.0,35.5841,35.5991,35.4416,35.4491,81400.0
2008-12-23 09:40:00,47.25,47.31,47.19,47.26,36100.0,35.4416,35.4866,35.3966,35.4491,36100.0
2008-12-23 09:45:00,47.26,47.35,47.24,47.29,18700.0,35.4491,35.5166,35.4341,35.4716,18700.0
2008-12-23 09:50:00,47.31,47.36,47.29,47.36,21500.0,35.4866,35.5241,35.4716,35.5241,21500.0
2008-12-23 09:55:00,47.35,47.46,47.34,47.46,93300.0,35.5166,35.5991,35.5091,35.5991,93300.0
2008-12-23 10:00:00,47.44,47.48,47.28,47.32,87500.0,35.5841,35.6141,35.4641,35.4941,87500.0
2008-12-23 10:05:00,47.31,47.35,47.17,47.25,74700.0,35.4866,35.5166,35.3816,35.4416,74700.0
2008-12-23 10:10:00,47.24,47.42,47.22,47.39,44100.0,35.4341,35.5691,35.4191,35.5466,44100.0
2008-12-23 10:15:00,47.36,47.38,47.22,47.22,36600.0,35.5241,35.5391,35.4191,35.4191,36600.0
2008-12-23 10:20:00,47.22,47.24,47.17,47.23,34200.0,35.4191,35.4341,35.3816,35.4266,34200.0
2008-12-23 10:25:00,47.22,47.42,47.2,47.42,70500.0,35.4191,35.5691,35.4041,35.5691,70500.0
2008-12-23 10:30:00,47.4,47.57,47.4,47.54,54700.0,35.5541,35.6816,35.5541,35.6591,54700.0
2008-12-23 10:35:00,47.57,47.57,47.45,47.47,61400.0,35.6816,35.6816,35.5916,35.6066,61400.0
2008-12-23 10:40:00,47.44,47.52,47.37,47.41,44400.0,35.5841,35.6441,35.5316,35.5616,44400.0
2008-12-23 10:45:00,47.41,47.51,47.39,47.51,34500.0,35.5616,35.6366,35.5466,35.6366,34500.0
2008-12-23 10:50:00,47.5,47.5,47.38,47.41,40100.0,35.6291,35.6291,35.5391,35.5616,40100.0
2008-12-23 10:55:00,47.42,47.46,47.34,47.34,66800.0,35.5691,35.5991,35.5091,35.5091,66800.0
2008-12-23 11:00:00,47.31,47.38,47.31,47.37,30600.0,35.4866,35.5391,35.4866,35.5316,30600.0
2008-12-23 11:05:00,47.38,47.38,47.23,47.28,29500.0,35.5391,35.5391,35.4266,35.4641,29500.0
2008-12-23 11:10:00,47.28,47.28,47.24,47.28,26700.0,35.4641,35.4641,35.4341,35.4641,26700.0
2008-12-23 11:15:00,47.28,47.28,47.12,47.12,23900.0,35.4641,35.4641,35.3441,35.3441,23900.0
2008-12-23 11:20:00,47.11,47.17,47.1,47.15,100200.0,35.3366,35.3816,35.3291,35.3666,100200.0
2008-12-23 11:25:00,47.15,47.16,47.0,47.02,40400.0,35.3666,35.3741,35.2541,35.2691,40400.0
2008-12-23 11:30:00,47.02,47.06,46.98,47.06,89000.0,35.2691,35.2991,35.2391,35.2991,89000.0
2008-12-23 11:35:00,47.07,47.08,47.03,47.08,97800.0,35.3066,35.3141,35.2766,35.3141,97800.0
2008-12-23 11:40:00,47.09,47.16,47.03,47.15,94900.0,35.3216,35.3741,35.2766,35.3666,94900.0
2008-12-23 11:45:00,47.15,47.18,47.13,47.15,28600.0,35.3666,35.3891,35.3516,35.3666,28600.0
2008-12-23 11:50:00,47.14,47.14,47.06,47.06,11900.0,35.3591,35.3591,35.2991,35.2991,11900.0
2008-12-23 11:55:00,47.05,47.06,46.84,46.86,32600.0,35.2916,35.2991,35.1341,35.1491,32600.0
2008-12-23 12:00:00,46.85,46.89,46.81,46.82,46200.0,35.1416,35.1716,35.1116,35.1191,46200.0
2008-12-23 12:05:00,46.82,46.83,46.71,46.79,148400.0,35.1191,35.1266,35.0366,35.0966,148400.0
2008-12-23 12:10:00,46.8,46.86,46.73,46.86,76500.0,35.1041,35.1491,35.0516,35.1491,76500.0
2008-12-23 12:15:00,46.86,46.88,46.78,46.86,79900.0,35.1491,35.1641,35.0891,35.1491,79900.0
2008-12-23 12:20:00,46.86,46.88,46.8,46.81,50300.0,35.1491,35.1641,35.1041,35.1116,50300.0
2008-12-23 12:25:00,46.8,46.83,46.75,46.83,46700.0,35.1041,35.1266,35.0666,35.1266,46700.0
2008-12-23 12:30:00,46.82,46.83,46.66,46.66,31800.0,35.1191,35.1266,34.9991,34.9991,31800.0
2008-12-23 12:35:00,46.67,46.73,46.66,46.7,107000.0,35.0066,35.0516,34.9991,35.0291,107000.0
2008-12-23 12:40:00,46.7,46.79,46.69,46.72,75700.0,35.0291,35.0966,35.0216,35.0441,75700.0
2008-12-23 12:45:00,46.72,46.8,46.7,46.79,36400.0,35.0441,35.1041,35.0291,35.0966,36400.0
2008-12-23 12:50:00,46.8,46.87,46.8,46.86,18200.0,35.1041,35.1566,35.1041,35.1491,18200.0
2008-12-23 12:55:00,46.86,46.89,46.84,46.86,62900.0,35.1491,35.1716,35.1341,35.1491,62900.0
2008-12-23 13:00:00,46.85,46.86,46.74,46.74,84400.0,35.1416,35.1491,35.0591,35.0591,84400.0
2008-12-23 13:05:00,46.77,46.87,46.77,46.86,30700.0,35.0816,35.1566,35.0816,35.1491,30700.0
2008-12-23 13:10:00,46.86,46.88,46.81,46.85,10300.0,35.1491,35.1641,35.1116,35.1416,10300.0
2008-12-23 13:15:00,46.87,46.88,46.79,46.8,37500.0,35.1566,35.1641,35.0966,35.1041,37500.0
2008-12-23 13:20:00,46.79,46.87,46.74,46.85,68000.0,35.0966,35.1566,35.0591,35.1416,68000.0
2008-12-23 13:25:00,46.84,46.86,46.78,46.82,23500.0,35.1341,35.1491,35.0891,35.1191,23500.0
2008-12-23 13:30:00,46.83,46.83,46.77,46.83,14500.0,35.1266,35.1266,35.0816,35.1266,14500.0
2008-12-23 13:35:00,46.81,46.84,46.75,46.78,29900.0,35.1116,35.1341,35.0666,35.0891,29900.0
2008-12-23 13:40:00,46.75,46.82,46.75,46.79,48300.0,35.0666,35.1191,35.0666,35.0966,48300.0
2008-12-23 13:45:00,46.82,46.83,46.77,46.83,49900.0,35.1191,35.1266,35.0816,35.1266,49900.0
2008-12-23 13:50:00,46.82,46.87,46.82,46.87,33100.0,35.1191,35.1566,35.1191,35.1566,33100.0
2008-12-23 13:55:00,46.87,47.03,46.85,47.01,28200.0,35.1566,35.2766,35.1416,35.2616,28200.0
2008-12-23 14:00:00,46.98,47.02,46.95,46.96,71800.0,35.2391,35.2691,35.2166,35.2241,71800.0
2008-12-23 14:05:00,46.96,46.96,46.9,46.91,71800.0,35.2241,35.2241,35.1791,35.1866,71800.0
2008-12-23 14:10:00,46.91,46.98,46.88,46.96,42300.0,35.1866,35.2391,35.1641,35.2241,42300.0
2008-12-23 14:15:00,46.96,47.07,46.91,47.05,35500.0,35.2241,35.3066,35.1866,35.2916,35500.0
2008-12-23 14:20:00,47.03,47.07,47.0,47.05,67600.0,35.2766,35.3066,35.2541,35.2916,67600.0
2008-12-23 14:25:00,47.04,47.04,46.95,46.96,38400.0,35.2841,35.2841,35.2166,35.2241,38400.0
2008-12-23 14:30:00,46.98,47.0,46.73,46.78,62000.0,35.2391,35.2541,35.0516,35.0891,62000.0
2008-12-23 14:35:00,46.79,46.84,46.72,46.77,54500.0,35.0966,35.1341,35.0441,35.0816,54500.0
2008-12-23 14:40:00,46.73,46.79,46.67,46.68,74700.0,35.0516,35.0966,35.0066,35.0141,74700.0
2008-12-23 14:45:00,46.68,46.68,46.53,46.65,63100.0,35.0141,35.0141,34.9015,34.9916,63100.0
2008-12-23 14:50:00,46.64,46.74,46.59,46.66,52100.0,34.9841,35.0591,34.9466,34.9991,52100.0
2008-12-23 14:55:00,46.67,46.71,46.56,46.65,75400.0,35.0066,35.0366,34.924,34.9916,75400.0
2008-12-23 15:00:00,46.64,46.69,46.56,46.62,68200.0,34.9841,35.0216,34.924,34.9691,68200.0
2008-12-23 15:05:00,46.62,46.62,46.47,46.55,123600.0,34.9691,34.9691,34.8565,34.9165,123600.0
2008-12-23 15:10:00,46.58,46.87,46.57,46.77,158100.0,34.9391,35.1566,34.9315,35.0816,158100.0
2008-12-23 15:15:00,46.77,46.84,46.68,46.69,92600.0,35.0816,35.1341,35.0141,35.0216,92600.0
2008-12-23 15:20:00,46.69,46.83,46.6,46.67,136000.0,35.0216,35.1266,34.9541,35.0066,136000.0
2008-12-23 15:25:00,46.69,46.84,46.62,46.75,85200.0,35.0216,35.1341,34.9691,35.0666,85200.0
2008-12-23 15:30:00,46.77,46.91,46.74,46.78,115800.0,35.0816,35.1866,35.0591,35.0891,115800.0
2008-12-23 15:35:00,46.77,46.77,46.63,46.66,56700.0,35.0816,35.0816,34.9766,34.9991,56700.0
2008-12-23 15:40:00,46.63,46.72,46.59,46.67,67600.0,34.9766,35.0441,34.9466,35.0066,67600.0
2008-12-23 15:45:00,46.68,46.73,46.62,46.73,85200.0,35.0141,35.0516,34.9691,35.0516,85200.0
2008-12-23 15:50:00,46.73,46.73,46.61,46.65,106800.0,35.0516,35.0516,34.9616,34.9916,106800.0
2008-12-23 15:55:00,46.64,46.77,46.63,46.7,171500.0,34.9841,35.0816,34.9766,35.0291,171500.0
2008-12-23 16:00:00,46.62,46.64,46.6,46.6,4800.0,34.9691,34.9841,34.9541,34.9541,4800.0
2008-12-23 16:05:00,46.6,46.6,46.58,46.58,1600.0,34.9541,34.9541,34.9391,34.9391,1600.0
2008-12-23 16:10:00,46.58,46.58,46.58,46.58,0.0,34.9391,34.9391,34.9391,34.9391,0.0
2008-12-24 08:50:00,46.79,46.79,46.79,46.79,100.0,35.0966,35.0966,35.0966,35.0966,100.0
2008-12-24 08:55:00,46.81,46.81,46.81,46.81,1200.0,35.1116,35.1116,35.1116,35.1116,1200.0
2008-12-24 09:00:00,46.77,46.77,46.77,46.77,200.0,35.0816,35.0816,35.0816,35.0816,200.0
2008-12-24 09:05:00,46.76,46.81,46.76,46.81,600.0,35.0741,35.1116,35.0741,35.1116,600.0
2008-12-24 09:10:00,46.81,46.81,46.81,46.81,0.0,35.1116,35.1116,35.1116,35.1116,0.0
2008-12-24 09:15:00,46.81,46.81,46.81,46.81,0.0,35.1116,35.1116,35.1116,35.1116,0.0
2008-12-24 09:20:00,46.81,46.81,46.81,46.81,0.0,35.1116,35.1116,35.1116,35.1116,0.0
2008-12-24 09:25:00,46.83,46.84,46.83,46.83,1300.0,35.1266,35.1341,35.1266,35.1266,1300.0
2008-12-24 09:30:00,46.84,46.89,46.75,46.78,122200.0,35.1341,35.1716,35.0666,35.0891,122200.0
2008-12-24 09:35:00,46.78,46.81,46.68,46.72,112300.0,35.0891,35.1116,35.0141,35.0441,112300.0
2008-12-24 09:40:00,46.71,46.78,46.68,46.75,126100.0,35.0366,35.0891,35.0141,35.0666,126100.0
2008-12-24 09:45:00,46.75,46.79,46.7,46.71,161300.0,35.0666,35.0966,35.0291,35.0366,161300.0
2008-12-24 09:50:00,46.72,46.75,46.67,46.71,204000.0,35.0441,35.0666,35.0066,35.0366,204000.0
2008-12-24 09:55:00,46.72,46.72,46.61,46.62,75300.0,35.0441,35.0441,34.9616,34.9691,75300.0
2008-12-24 10:00:00,46.61,46.67,46.55,46.67,113500.0,34.9616,35.0066,34.9165,35.0066,113500.0
2008-12-24 10:05:00,46.67,46.72,46.65,46.69,67900.0,35.0066,35.0441,34.9916,35.0216,67900.0
2008-12-24 10:10:00,46.69,46.75,46.68,46.75,23300.0,35.0216,35.0666,35.0141,35.0666,23300.0
2008-12-24 10:15:00,46.75,46.78,46.74,46.76,45000.0,35.0666,35.0891,35.0591,35.0741,45000.0
2008-12-24 10:20:00,46.76,46.83,46.75,46.81,35600.0,35.0741,35.1266,35.0666,35.1116,35600.0
2008-12-24 10:25:00,46.81,46.84,46.76,46.81,95600.0,35.1116,35.1341,35.0741,35.1116,95600.0
2008-12-24 10:30:00,46.8,46.84,46.77,46.83,82100.0,35.1041,35.1341,35.0816,35.1266,82100.0
2008-12-24 10:35:00,46.84,46.84,46.75,46.76,56600.0,35.1341,35.1341,35.0666,35.0741,56600.0
2008-12-24 10:40:00,46.75,46.83,46.74,46.81,62400.0,35.0666,35.1266,35.0591,35.1116,62400.0
2008-12-24 10:45:00,46.81,46.87,46.81,46.87,27900.0,35.1116,35.1566,35.1116,35.1566,27900.0
2008-12-24 10:50:00,46.87,46.92,46.85,46.87,71000.0,35.1566,35.1941,35.1416,35.1566,71000.0
2008-12-24 10:55:00,46.87,46.9,46.84,46.84,124300.0,35.1566,35.1791,35.1341,35.1341,124300.0
2008-12-24 11:00:00,46.84,46.9,46.84,46.85,97600.0,35.1341,35.1791,35.1341,35.1416,97600.0
2008-12-24 11:05:00,46.83,46.89,46.83,46.88,20900.0,35.1266,35.1716,35.1266,35.1641,20900.0
2008-12-24 11:10:00,46.88,46.94,46.87,46.93,43900.0,35.1641,35.2091,35.1566,35.2016,43900.0
2008-12-24 11:15:00,46.93,46.95,46.89,46.89,49000.0,35.2016,35.2166,35.1716,35.1716,49000.0
2008-12-24 11:20:00,46.89,46.92,46.89,46.9,62400.0,35.1716,35.1941,35.1716,35.1791,62400.0
2008-12-24 11:25:00,46.9,46.91,46.84,46.85,49300.0,35.1791,35.1866,35.1341,35.1416,49300.0
2008-12-24 11:30:00,46.85,46.85,46.8,46.8,11800.0,35.1416,35.1416,35.1041,35.1041,11800.0
2008-12-24 11:35:00,46.8,46.84,46.8,46.84,21300.0,35.1041,35.1341,35.1041,35.1341,21300.0
2008-12-24 11:40:00,46.84,46.88,46.82,46.88,19500.0,35.1341,35.1641,35.1191,35.1641,19500.0
2008-12-24 11:45:00,46.87,46.88,46.84,46.85,21000.0,35.1566,35.1641,35.1341,35.1416,21000.0
2008-12-24 11:50:00,46.85,46.94,46.85,46.91,26700.0,35.1416,35.2091,35.1416,35.1866,26700.0
2008-12-24 11:55:00,46.9,46.91,46.89,46.89,16300.0,35.1791,35.1866,35.1716,35.1716,16300.0
2008-12-24 12:00:00,46.89,46.93,46.87,46.92,38100.0,35.1716,35.2016,35.1566,35.1941,38100.0
2008-12-24 12:05:00,46.92,46.92,46.87,46.91,73000.0,35.1941,35.1941,35.1566,35.1866,73000.0
2008-12-24 12:10:00,46.9,46.91,46.86,46.87,17900.0,35.1791,35.1866,35.1491,35.1566,17900.0
2008-12-24 12:15:00,46.87,46.88,46.84,46.86,61300.0,35.1566,35.1641,35.1341,35.1491,61300.0
2008-12-24 12:20:00,46.87,46.89,46.87,46.89,15100.0,35.1566,35.1716,35.1566,35.1716,15100.0
2008-12-24 12:25:00,46.88,46.95,46.86,46.87,73400.0,35.1641,35.2166,35.1491,35.1566,73400.0
2008-12-24 12:30:00,46.87,46.92,46.87,46.91,113300.0,35.1566,35.1941,35.1566,35.1866,113300.0
2008-12-24 12:35:00,46.91,46.94,46.91,46.94,35600.0,35.1866,35.2091,35.1866,35.2091,35600.0
2008-12-24 12:40:00,46.94,46.99,46.93,46.97,187300.0,35.2091,35.2466,35.2016,35.2316,187300.0
2008-12-24 12:45:00,46.97,46.98,46.93,46.96,136700.0,35.2316,35.2391,35.2016,35.2241,136700.0
2008-12-24 12:50:00,46.98,47.02,46.96,46.96,58100.0,35.2391,35.2691,35.2241,35.2241,58100.0
2008-12-24 12:55:00,46.96,46.97,46.81,46.88,189600.0,35.2241,35.2316,35.1116,35.1641,189600.0
2008-12-26 09:30:00,47.23,47.24,47.15,47.2,70200.0,35.4266,35.4341,35.3666,35.4041,70200.0
2008-12-26 09:35:00,47.2,47.2,47.15,47.18,8000.0,35.4041,35.4041,35.3666,35.3891,8000.0
2008-12-26 09:40:00,47.17,47.18,47.13,47.13,8000.0,35.3816,35.3891,35.3516,35.3516,8000.0
2008-12-26 09:45:00,47.14,47.14,47.08,47.13,18700.0,35.3591,35.3591,35.3141,35.3516,18700.0
2008-12-26 09:50:00,47.11,47.12,47.04,47.04,13600.0,35.3366,35.3441,35.2841,35.2841,13600.0
2008-12-26 09:55:00,47.04,47.08,47.03,47.04,43100.0,35.2841,35.3141,35.2766,35.2841,43100.0
2008-12-26 10:00:00,47.06,47.12,47.06,47.09,11600.0,35.2991,35.3441,35.2991,35.3216,11600.0
2008-12-26 10:05:00,47.09,47.09,47.07,47.07,6300.0,35.3216,35.3216,35.3066,35.3066,6300.0
2008-12-26 10:10:00,47.07,47.13,47.07,47.12,13400.0,35.3066,35.3516,35.3066,35.3441,13400.0
2008-12-26 10:15:00,47.11,47.13,47.1,47.12,7200.0,35.3366,35.3516,35.3291,35.3441,7200.0
2008-12-26 10:20:00,47.11,47.12,47.08,47.09,20300.0,35.3366,35.3441,35.3141,35.3216,20300.0
2008-12-26 10:25:00,47.1,47.1,47.04,47.05,14000.0,35.3291,35.3291,35.2841,35.2916,14000.0
2008-12-26 10:30:00,47.06,47.06,47.04,47.05,9200.0,35.2991,35.2991,35.2841,35.2916,9200.0
2008-12-26 10:35:00,47.04,47.04,46.98,46.98,29100.0,35.2841,35.2841,35.2391,35.2391,29100.0
2008-12-26 10:40:00,47.0,47.0,46.97,46.98,23500.0,35.2541,35.2541,35.2316,35.2391,23500.0
2008-12-26 10:45:00,46.97,46.99,46.95,46.95,19600.0,35.2316,35.2466,35.2166,35.2166,19600.0
2008-12-26 10:50:00,46.96,46.98,46.93,46.98,26800.0,35.2241,35.2391,35.2016,35.2391,26800.0
2008-12-26 10:55:00,46.98,47.0,46.97,47.0,24100.0,35.2391,35.2541,35.2316,35.2541,24100.0
2008-12-26 11:00:00,46.99,47.03,46.98,47.02,17100.0,35.2466,35.2766,35.2391,35.2691,17100.0
2008-12-26 11:05:00,47.03,47.04,47.02,47.03,8300.0,35.2766,35.2841,35.2691,35.2766,8300.0
2008-12-26 11:10:00,47.03,47.03,46.96,46.98,15200.0,35.2766,35.2766,35.2241,35.2391,15200.0
2008-12-26 11:15:00,46.98,46.98,46.95,46.97,16600.0,35.2391,35.2391,35.2166,35.2316,16600.0
2008-12-26 11:20:00,46.98,46.98,46.93,46.94,15800.0,35.2391,35.2391,35.2016,35.2091,15800.0
2008-12-26 11:25:00,46.93,46.94,46.92,46.93,14600.0,35.2016,35.2091,35.1941,35.2016,14600.0
2008-12-26 11:30:00,46.93,46.96,46.92,46.96,28500.0,35.2016,35.2241,35.1941,35.2241,28500.0
2008-12-26 11:35:00,46.96,46.98,46.96,46.97,14100.0,35.2241,35.2391,35.2241,35.2316,14100.0
2008-12-26 11:40:00,46.98,46.99,46.96,46.96,17200.0,35.2391,35.2466,35.2241,35.2241,17200.0
2008-12-26 11:45:00,46.95,46.98,46.95,46.95,14600.0,35.2166,35.2391,35.2166,35.2166,14600.0
2008-12-26 11:50:00,46.96,46.99,46.96,46.97,23300.0,35.2241,35.2466,35.2241,35.2316,23300.0
2008-12-26 11:55:00,46.98,47.0,46.97,46.99,24600.0,35.2391,35.2541,35.2316,35.2466,24600.0
2008-12-26 12:00:00,46.98,47.02,46.98,47.01,30600.0,35.2391,35.2691,35.2391,35.2616,30600.0
2008-12-26 12:05:00,47.03,47.03,47.01,47.01,20100.0,35.2766,35.2766,35.2616,35.2616,20100.0
2008-12-26 12:10:00,47.01,47.01,46.99,47.0,26400.0,35.2616,35.2616,35.2466,35.2541,26400.0
2008-12-26 12:15:00,47.0,47.02,46.99,47.02,10800.0,35.2541,35.2691,35.2466,35.2691,10800.0
2008-12-26 12:20:00,47.01,47.02,46.99,47.01,7600.0,35.2616,35.2691,35.2466,35.2616,7600.0
2008-12-26 12:25:00,47.01,47.01,46.94,46.95,16500.0,35.2616,35.2616,35.2091,35.2166,16500.0
2008-12-26 12:30:00,46.95,46.98,46.95,46.98,28300.0,35.2166,35.2391,35.2166,35.2391,28300.0
2008-12-26 12:35:00,46.98,47.0,46.95,46.96,34200.0,35.2391,35.2541,35.2166,35.2241,34200.0
2008-12-26 12:40:00,46.96,46.97,46.94,46.94,23100.0,35.2241,35.2316,35.2091,35.2091,23100.0
2008-12-26 12:45:00,46.94,46.94,46.89,46.9,50200.0,35.2091,35.2091,35.1716,35.1791,50200.0
2008-12-26 12:50:00,46.88,46.89,46.84,46.87,61200.0,35.1641,35.1716,35.1341,35.1566,61200.0
2008-12-26 12:55:00,46.86,46.88,46.86,46.87,7600.0,35.1491,35.1641,35.1491,35.1566,7600.0
2008-12-26 13:00:00,46.88,46.88,46.86,46.87,11400.0,35.1641,35.1641,35.1491,35.1566,11400.0
2008-12-26 13:05:00,46.87,46.92,46.87,46.92,17800.0,35.1566,35.1941,35.1566,35.1941,17800.0
2008-12-26 13:10:00,46.92,46.92,46.9,46.91,20200.0,35.1941,35.1941,35.1791,35.1866,20200.0
2008-12-26 13:15:00,46.91,46.91,46.88,46.89,11700.0,35.1866,35.1866,35.1641,35.1716,11700.0
2008-12-26 13:20:00,46.89,46.9,46.87,46.9,8600.0,35.1716,35.1791,35.1566,35.1791,8600.0
2008-12-26 13:25:00,46.89,46.91,46.88,46.91,26300.0,35.1716,35.1866,35.1641,35.1866,26300.0
2008-12-26 13:30:00,46.92,47.0,46.92,46.97,44000.0,35.1941,35.2541,35.1941,35.2316,44000.0
2008-12-26 13:35:00,46.97,46.98,46.95,46.96,13100.0,35.2316,35.2391,35.2166,35.2241,13100.0
2008-12-26 13:40:00,46.96,46.96,46.92,46.92,9700.0,35.2241,35.2241,35.1941,35.1941,9700.0
2008-12-26 13:45:00,46.93,46.96,46.9,46.94,55300.0,35.2016,35.2241,35.1791,35.2091,55300.0
2008-12-26 13:50:00,46.94,46.97,46.94,46.96,143400.0,35.2091,35.2316,35.2091,35.2241,143400.0
2008-12-26 13:55:00,46.96,46.97,46.95,46.96,323700.0,35.2241,35.2316,35.2166,35.2241,323700.0
2008-12-26 14:00:00,46.96,46.98,46.96,46.96,57300.0,35.2241,35.2391,35.2241,35.2241,57300.0
2008-12-26 14:05:00,46.96,46.98,46.96,46.97,43700.0,35.2241,35.2391,35.2241,35.2316,43700.0
2008-12-26 14:10:00,46.97,46.98,46.96,46.97,76100.0,35.2316,35.2391,35.2241,35.2316,76100.0
2008-12-26 14:15:00,46.97,46.99,46.97,46.98,29800.0,35.2316,35.2466,35.2316,35.2391,29800.0
2008-12-26 14:20:00,46.99,47.04,46.99,47.02,53900.0,35.2466,35.2841,35.2466,35.2691,53900.0
2008-12-26 14:25:00,47.01,47.02,46.99,46.99,25200.0,35.2616,35.2691,35.2466,35.2466,25200.0
2008-12-26 14:30:00,46.99,47.05,46.99,47.03,49600.0,35.2466,35.2916,35.2466,35.2766,49600.0
2008-12-26 14:35:00,47.04,47.08,47.04,47.06,45400.0,35.2841,35.3141,35.2841,35.2991,45400.0
2008-12-26 14:40:00,47.07,47.1,47.07,47.08,43100.0,35.3066,35.3291,35.3066,35.3141,43100.0
2008-12-26 14:45:00,47.09,47.09,47.07,47.08,384600.0,35.3216,35.3216,35.3066,35.3141,384600.0
2008-12-26 14:50:00,47.08,47.09,47.06,47.08,329300.0,35.3141,35.3216,35.2991,35.3141,329300.0
2008-12-26 14:55:00,47.07,47.13,47.07,47.12,88900.0,35.3066,35.3516,35.3066,35.3441,88900.0
2008-12-26 15:00:00,47.11,47.12,47.06,47.12,117600.0,35.3366,35.3441,35.2991,35.3441,117600.0
2008-12-26 15:05:00,47.12,47.13,47.11,47.12,28000.0,35.3441,35.3516,35.3366,35.3441,28000.0
2008-12-26 15:10:00,47.12,47.18,47.11,47.14,73500.0,35.3441,35.3891,35.3366,35.3591,73500.0
2008-12-26 15:15:00,47.15,47.22,47.15,47.19,100900.0,35.3666,35.4191,35.3666,35.3966,100900.0
2008-12-26 15:20:00,47.19,47.22,47.18,47.19,41400.0,35.3966,35.4191,35.3891,35.3966,41400.0
2008-12-26 15:25:00,47.19,47.28,47.18,47.26,169400.0,35.3966,35.4641,35.3891,35.4491,169400.0
2008-12-26 15:30:00,47.27,47.28,47.2,47.22,100300.0,35.4566,35.4641,35.4041,35.4191,100300.0
2008-12-26 15:35:00,47.22,47.24,47.19,47.22,151700.0,35.4191,35.4341,35.3966,35.4191,151700.0
2008-12-26 15:40:00,47.22,47.25,47.2,47.25,140500.0,35.4191,35.4416,35.4041,35.4416,140500.0
2008-12-26 15:45:00,47.25,47.26,47.19,47.24,166500.0,35.4416,35.4491,35.3966,35.4341,166500.0
2008-12-26 15:50:00,47.25,47.25,47.18,47.2,97500.0,35.4416,35.4416,35.3891,35.4041,97500.0
2008-12-26 15:55:00,47.2,47.21,47.1,47.18,96500.0,35.4041,35.4116,35.3291,35.3891,96500.0
2008-12-29 09:30:00,47.3,47.37,47.16,47.16,196000.0,35.4791,35.5316,35.3741,35.3741,196000.0
2008-12-29 09:35:00,47.19,47.22,47.16,47.22,17400.0,35.3966,35.4191,35.3741,35.4191,17400.0
2008-12-29 09:40:00,47.22,47.26,47.16,47.22,51600.0,35.4191,35.4491,35.3741,35.4191,51600.0
2008-12-29 09:45:00,47.22,47.22,47.17,47.17,24700.0,35.4191,35.4191,35.3816,35.3816,24700.0
2008-12-29 09:50:00,47.17,47.18,47.08,47.08,25200.0,35.3816,35.3891,35.3141,35.3141,25200.0
2008-12-29 09:55:00,47.07,47.08,47.0,47.06,48400.0,35.3066,35.3141,35.2541,35.2991,48400.0
2008-12-29 10:00:00,47.05,47.07,47.01,47.03,57600.0,35.2916,35.3066,35.2616,35.2766,57600.0
2008-12-29 10:05:00,47.04,47.04,46.9,46.95,42300.0,35.2841,35.2841,35.1791,35.2166,42300.0
2008-12-29 10:10:00,46.94,46.94,46.9,46.9,21600.0,35.2091,35.2091,35.1791,35.1791,21600.0
2008-12-29 10:15:00,46.92,46.92,46.74,46.75,18900.0,35.1941,35.1941,35.0591,35.0666,18900.0
2008-12-29 10:20:00,46.75,46.76,46.7,46.75,22800.0,35.0666,35.0741,35.0291,35.0666,22800.0
2008-12-29 10:25:00,46.74,46.77,46.7,46.75,33000.0,35.0591,35.0816,35.0291,35.0666,33000.0
2008-12-29 10:30:00,46.74,46.79,46.71,46.78,52900.0,35.0591,35.0966,35.0366,35.0891,52900.0
2008-12-29 10:35:00,46.79,46.79,46.72,46.73,39800.0,35.0966,35.0966,35.0441,35.0516,39800.0
2008-12-29 10:40:00,46.73,46.75,46.63,46.65,49400.0,35.0516,35.0666,34.9766,34.9916,49400.0
2008-12-29 10:45:00,46.65,46.68,46.64,46.65,25600.0,34.9916,35.0141,34.9841,34.9916,25600.0
2008-12-29 10:50:00,46.64,46.68,46.63,46.67,65700.0,34.9841,35.0141,34.9766,35.0066,65700.0
2008-12-29 10:55:00,46.67,46.68,46.65,46.65,50400.0,35.0066,35.0141,34.9916,34.9916,50400.0
2008-12-29 11:00:00,46.64,46.66,46.61,46.64,38700.0,34.9841,34.9991,34.9616,34.9841,38700.0
2008-12-29 11:05:00,46.64,46.65,46.56,46.59,37400.0,34.9841,34.9916,34.924,34.9466,37400.0
2008-12-29 11:10:00,46.59,46.61,46.55,46.57,43700.0,34.9466,34.9616,34.9165,34.9315,43700.0
2008-12-29 11:15:00,46.57,46.6,46.56,46.59,38400.0,34.9315,34.9541,34.924,34.9466,38400.0
2008-12-29 11:20:00,46.59,46.62,46.57,46.59,21300.0,34.9466,34.9691,34.9315,34.9466,21300.0
2008-12-29 11:25:00,46.59,46.61,46.56,46.6,46000.0,34.9466,34.9616,34.924,34.9541,46000.0
2008-12-29 11:30:00,46.6,46.65,46.6,46.65,87700.0,34.9541,34.9916,34.9541,34.9916,87700.0
2008-12-29 11:35:00,46.64,46.67,46.64,46.65,44500.0,34.9841,35.0066,34.9841,34.9916,44500.0
2008-12-29 11:40:00,46.65,46.68,46.64,46.65,54600.0,34.9916,35.0141,34.9841,34.9916,54600.0
2008-12-29 11:45:00,46.65,46.65,46.63,46.63,69500.0,34.9916,34.9916,34.9766,34.9766,69500.0
2008-12-29 11:50:00,46.63,46.67,46.62,46.66,59100.0,34.9766,35.0066,34.9691,34.9991,59100.0
2008-12-29 11:55:00,46.65,46.7,46.63,46.68,57400.0,34.9916,35.0291,34.9766,35.0141,57400.0
2008-12-29 12:00:00,46.69,46.76,46.69,46.75,64600.0,35.0216,35.0741,35.0216,35.0666,64600.0
2008-12-29 12:05:00,46.74,46.76,46.71,46.71,74300.0,35.0591,35.0741,35.0366,35.0366,74300.0
2008-12-29 12:10:00,46.71,46.73,46.69,46.7,39200.0,35.0366,35.0516,35.0216,35.0291,39200.0
2008-12-29 12:15:00,46.69,46.73,46.68,46.71,32100.0,35.0216,35.0516,35.0141,35.0366,32100.0
2008-12-29 12:20:00,46.71,46.72,46.69,46.7,33000.0,35.0366,35.0441,35.0216,35.0291,33000.0
2008-12-29 12:25:00,46.69,46.7,46.61,46.64,27200.0,35.0216,35.0291,34.9616,34.9841,27200.0
2008-12-29 12:30:00,46.63,46.64,46.59,46.62,79000.0,34.9766,34.9841,34.9466,34.9691,79000.0
2008-12-29 12:35:00,46.61,46.64,46.59,46.6,22100.0,34.9616,34.9841,34.9466,34.9541,22100.0
2008-12-29 12:40:00,46.63,46.63,46.57,46.6,91000.0,34.9766,34.9766,34.9315,34.9541,91000.0
2008-12-29 12:45:00,46.6,46.6,46.58,46.58,114400.0,34.9541,34.9541,34.9391,34.9391,114400.0
2008-12-29 12:50:00,46.58,46.61,46.57,46.6,87600.0,34.9391,34.9616,34.9315,34.9541,87600.0
2008-12-29 12:55:00,46.6,46.6,46.45,46.45,143100.0,34.9541,34.9541,34.8415,34.8415,143100.0
2008-12-29 13:00:00,46.45,46.46,46.37,46.45,84500.0,34.8415,34.849,34.7815,34.8415,84500.0
2008-12-29 13:05:00,46.45,46.49,46.43,46.47,64000.0,34.8415,34.8715,34.8265,34.8565,64000.0
2008-12-29 13:10:00,46.47,46.49,46.43,46.45,45700.0,34.8565,34.8715,34.8265,34.8415,45700.0
2008-12-29 13:15:00,46.45,46.45,46.39,46.41,41700.0,34.8415,34.8415,34.7965,34.8115,41700.0
2008-12-29 13:20:00,46.41,46.43,46.39,46.39,29200.0,34.8115,34.8265,34.7965,34.7965,29200.0
2008-12-29 13:25:00,46.4,46.41,46.36,46.37,36200.0,34.804,34.8115,34.774,34.7815,36200.0
2008-12-29 13:30:00,46.37,46.46,46.37,46.46,94500.0,34.7815,34.849,34.7815,34.849,94500.0
2008-12-29 13:35:00,46.45,46.47,46.41,46.47,80200.0,34.8415,34.8565,34.8115,34.8565,80200.0
2008-12-29 13:40:00,46.47,46.54,46.46,46.52,116700.0,34.8565,34.909,34.849,34.894,116700.0
2008-12-29 13:45:00,46.51,46.57,46.48,46.57,32700.0,34.8865,34.9315,34.864,34.9315,32700.0
2008-12-29 13:50:00,46.57,46.59,46.55,46.55,168800.0,34.9315,34.9466,34.9165,34.9165,168800.0
2008-12-29 13:55:00,46.55,46.63,46.54,46.61,258700.0,34.9165,34.9766,34.909,34.9616,258700.0
2008-12-29 14:00:00,46.6,46.61,46.54,46.55,31700.0,34.9541,34.9616,34.909,34.9165,31700.0
2008-12-29 14:05:00,46.55,46.55,46.47,46.52,64600.0,34.9165,34.9165,34.8565,34.894,64600.0
2008-12-29 14:10:00,46.52,46.54,46.46,46.48,66900.0,34.894,34.909,34.849,34.864,66900.0
2008-12-29 14:15:00,46.48,46.55,46.46,46.52,78400.0,34.864,34.9165,34.849,34.894,78400.0
2008-12-29 14:20:00,46.53,46.59,46.53,46.56,27600.0,34.9015,34.9466,34.9015,34.924,27600.0
2008-12-29 14:25:00,46.55,46.65,46.51,46.61,77400.0,34.9165,34.9916,34.8865,34.9616,77400.0
2008-12-29 14:30:00,46.61,46.64,46.57,46.61,85500.0,34.9616,34.9841,34.9315,34.9616,85500.0
2008-12-29 14:35:00,46.6,46.62,46.52,46.53,78600.0,34.9541,34.9691,34.894,34.9015,78600.0
2008-12-29 14:40:00,46.54,46.61,46.52,46.58,36700.0,34.909,34.9616,34.894,34.9391,36700.0
2008-12-29 14:45:00,46.57,46.59,46.54,46.54,63600.0,34.9315,34.9466,34.909,34.909,63600.0
2008-12-29 14:50:00,46.54,46.57,46.53,46.57,74700.0,34.909,34.9315,34.9015,34.9315,74700.0
2008-12-29 14:55:00,46.57,46.72,46.57,46.68,99700.0,34.9315,35.0441,34.9315,35.0141,99700.0
2008-12-29 15:00:00,46.7,46.76,46.69,46.73,46700.0,35.0291,35.0741,35.0216,35.0516,46700.0
2008-12-29 15:05:00,46.72,46.91,46.72,46.87,97200.0,35.0441,35.1866,35.0441,35.1566,97200.0
2008-12-29 15:10:00,46.87,46.88,46.8,46.86,73400.0,35.1566,35.1641,35.1041,35.1491,73400.0
2008-12-29 15:15:00,46.86,46.91,46.71,46.76,137200.0,35.1491,35.1866,35.0366,35.0741,137200.0
2008-12-29 15:20:00,46.76,46.88,46.76,46.84,103800.0,35.0741,35.1641,35.0741,35.1341,103800.0
2008-12-29 15:25:00,46.83,46.85,46.78,46.78,71800.0,35.1266,35.1416,35.0891,35.0891,71800.0
2008-12-29 15:30:00,46.77,46.88,46.74,46.77,135800.0,35.0816,35.1641,35.0591,35.0816,135800.0
2008-12-29 15:35:00,46.77,46.8,46.63,46.73,142300.0,35.0816,35.1041,34.9766,35.0516,142300.0
2008-12-29 15:40:00,46.74,46.94,46.74,46.91,93000.0,35.0591,35.2091,35.0591,35.1866,93000.0
2008-12-29 15:45:00,46.91,46.96,46.88,46.93,196900.0,35.1866,35.2241,35.1641,35.2016,196900.0
2008-12-29 15:50:00,46.92,46.96,46.83,46.9,154700.0,35.1941,35.2241,35.1266,35.1791,154700.0
2008-12-29 15:55:00,46.9,47.06,46.87,47.06,449300.0,35.1791,35.2991,35.1566,35.2991,449300.0
2008-12-30 09:30:00,47.4,47.43,47.27,47.27,135500.0,35.5541,35.5766,35.4566,35.4566,135500.0
2008-12-30 09:35:00,47.29,47.33,47.27,47.27,61900.0,35.4716,35.5016,35.4566,35.4566,61900.0
2008-12-30 09:40:00,47.27,47.36,47.26,47.33,91000.0,35.4566,35.5241,35.4491,35.5016,91000.0
2008-12-30 09:45:00,47.33,47.4,47.31,47.33,52200.0,35.5016,35.5541,35.4866,35.5016,52200.0
2008-12-30 09:50:00,47.33,47.34,47.3,47.3,36400.0,35.5016,35.5091,35.4791,35.4791,36400.0
2008-12-30 09:55:00,47.3,47.32,47.2,47.23,79400.0,35.4791,35.4941,35.4041,35.4266,79400.0
2008-12-30 10:00:00,47.23,47.28,47.13,47.27,108800.0,35.4266,35.4641,35.3516,35.4566,108800.0
2008-12-30 10:05:00,47.27,47.3,47.22,47.28,52700.0,35.4566,35.4791,35.4191,35.4641,52700.0
2008-12-30 10:10:00,47.28,47.31,47.24,47.31,63900.0,35.4641,35.4866,35.4341,35.4866,63900.0
2008-12-30 10:15:00,47.32,47.38,47.3,47.37,34600.0,35.4941,35.5391,35.4791,35.5316,34600.0
2008-12-30 10:20:00,47.38,47.47,47.37,47.46,81900.0,35.5391,35.6066,35.5316,35.5991,81900.0
2008-12-30 10:25:00,47.46,47.5,47.46,47.49,87800.0,35.5991,35.6291,35.5991,35.6216,87800.0
2008-12-30 10:30:00,47.49,47.56,47.49,47.52,137800.0,35.6216,35.6741,35.6216,35.6441,137800.0
2008-12-30 10:35:00,47.51,47.55,47.48,47.5,48400.0,35.6366,35.6666,35.6141,35.6291,48400.0
2008-12-30 10:40:00,47.49,47.52,47.48,47.5,44800.0,35.6216,35.6441,35.6141,35.6291,44800.0
2008-12-30 10:45:00,47.49,47.54,47.47,47.52,30000.0,35.6216,35.6591,35.6066,35.6441,30000.0
2008-12-30 10:50:00,47.52,47.54,47.47,47.48,42500.0,35.6441,35.6591,35.6066,35.6141,42500.0
2008-12-30 10:55:00,47.49,47.49,47.41,47.42,31800.0,35.6216,35.6216,35.5616,35.5691,31800.0
2008-12-30 11:00:00,47.43,47.47,47.41,47.45,38300.0,35.5766,35.6066,35.5616,35.5916,38300.0
2008-12-30 11:05:00,47.47,47.5,47.43,47.44,20900.0,35.6066,35.6291,35.5766,35.5841,20900.0
2008-12-30 11:10:00,47.43,47.44,47.39,47.43,104600.0,35.5766,35.5841,35.5466,35.5766,104600.0
2008-12-30 11:15:00,47.43,47.44,47.4,47.44,107700.0,35.5766,35.5841,35.5541,35.5841,107700.0
2008-12-30 11:20:00,47.43,47.5,47.43,47.5,45200.0,35.5766,35.6291,35.5766,35.6291,45200.0
2008-12-30 11:25:00,47.5,47.58,47.48,47.58,146500.0,35.6291,35.6891,35.6141,35.6891,146500.0
2008-12-30 11:30:00,47.59,47.65,47.59,47.61,83600.0,35.6966,35.7416,35.6966,35.7116,83600.0
2008-12-30 11:35:00,47.61,47.64,47.6,47.63,63500.0,35.7116,35.7341,35.7041,35.7266,63500.0
2008-12-30 11:40:00,47.63,47.78,47.62,47.77,125500.0,35.7266,35.8392,35.7191,35.8317,125500.0
2008-12-30 11:45:00,47.78,47.84,47.78,47.82,119700.0,35.8392,35.8842,35.8392,35.8692,119700.0
2008-12-30 11:50:00,47.82,47.83,47.77,47.78,60400.0,35.8692,35.8767,35.8317,35.8392,60400.0
2008-12-30 11:55:00,47.78,47.82,47.76,47.79,48100.0,35.8392,35.8692,35.8242,35.8467,48100.0
2008-12-30 12:00:00,47.79,47.85,47.78,47.82,42600.0,35.8467,35.8917,35.8392,35.8692,42600.0
2008-12-30 12:05:00,47.82,47.82,47.7,47.7,61500.0,35.8692,35.8692,35.7791,35.7791,61500.0
2008-12-30 12:10:00,47.71,47.73,47.69,47.71,82300.0,35.7866,35.8017,35.7716,35.7866,82300.0
2008-12-30 12:15:00,47.71,47.76,47.7,47.75,60700.0,35.7866,35.8242,35.7791,35.8167,60700.0
2008-12-30 12:20:00,47.76,47.76,47.69,47.7,54100.0,35.8242,35.8242,35.7716,35.7791,54100.0
2008-12-30 12:25:00,47.7,47.77,47.68,47.74,81700.0,35.7791,35.8317,35.7641,35.8092,81700.0
2008-12-30 12:30:00,47.73,47.76,47.69,47.71,98500.0,35.8017,35.8242,35.7716,35.7866,98500.0
2008-12-30 12:35:00,47.7,47.71,47.6,47.62,62700.0,35.7791,35.7866,35.7041,35.7191,62700.0
2008-12-30 12:40:00,47.61,47.7,47.55,47.68,162100.0,35.7116,35.7791,35.6666,35.7641,162100.0
2008-12-30 12:45:00,47.68,47.75,47.57,47.63,83900.0,35.7641,35.8167,35.6816,35.7266,83900.0
2008-12-30 12:50:00,47.64,47.73,47.61,47.73,93700.0,35.7341,35.8017,35.7116,35.8017,93700.0
2008-12-30 12:55:00,47.73,47.73,47.63,47.7,44500.0,35.8017,35.8017,35.7266,35.7791,44500.0
2008-12-30 13:00:00,47.69,47.73,47.69,47.7,58400.0,35.7716,35.8017,35.7716,35.7791,58400.0
2008-12-30 13:05:00,47.69,47.69,47.64,47.67,102400.0,35.7716,35.7716,35.7341,35.7566,102400.0
2008-12-30 13:10:00,47.67,47.68,47.58,47.61,142300.0,35.7566,35.7641,35.6891,35.7116,142300.0
2008-12-30 13:15:00,47.6,47.63,47.53,47.55,92100.0,35.7041,35.7266,35.6516,35.6666,92100.0
2008-12-30 13:20:00,47.55,47.56,47.52,47.56,99700.0,35.6666,35.6741,35.6441,35.6741,99700.0
2008-12-30 13:25:00,47.56,47.65,47.56,47.63,50600.0,35.6741,35.7416,35.6741,35.7266,50600.0
2008-12-30 13:30:00,47.62,47.62,47.57,47.59,36600.0,35.7191,35.7191,35.6816,35.6966,36600.0
2008-12-30 13:35:00,47.59,47.59,47.53,47.54,46500.0,35.6966,35.6966,35.6516,35.6591,46500.0
2008-12-30 13:40:00,47.54,47.57,47.53,47.57,52300.0,35.6591,35.6816,35.6516,35.6816,52300.0
2008-12-30 13:45:00,47.58,47.67,47.58,47.67,66600.0,35.6891,35.7566,35.6891,35.7566,66600.0
2008-12-30 13:50:00,47.66,47.71,47.61,47.66,73200.0,35.7491,35.7866,35.7116,35.7491,73200.0
2008-12-30 13:55:00,47.65,47.66,47.56,47.57,69300.0,35.7416,35.7491,35.6741,35.6816,69300.0
2008-12-30 14:00:00,47.57,47.58,47.49,47.55,122100.0,35.6816,35.6891,35.6216,35.6666,122100.0
2008-12-30 14:05:00,47.55,47.64,47.53,47.63,91100.0,35.6666,35.7341,35.6516,35.7266,91100.0
2008-12-30 14:10:00,47.63,47.63,47.55,47.6,52400.0,35.7266,35.7266,35.6666,35.7041,52400.0
2008-12-30 14:15:00,47.6,47.67,47.6,47.61,120400.0,35.7041,35.7566,35.7041,35.7116,120400.0
2008-12-30 14:20:00,47.61,47.67,47.61,47.65,37500.0,35.7116,35.7566,35.7116,35.7416,37500.0
2008-12-30 14:25:00,47.65,47.75,47.64,47.73,63900.0,35.7416,35.8167,35.7341,35.8017,63900.0
2008-12-30 14:30:00,47.73,47.78,47.69,47.7,92400.0,35.8017,35.8392,35.7716,35.7791,92400.0
2008-12-30 14:35:00,47.71,47.78,47.71,47.71,86400.0,35.7866,35.8392,35.7866,35.7866,86400.0
2008-12-30 14:40:00,47.71,47.73,47.64,47.71,101000.0,35.7866,35.8017,35.7341,35.7866,101000.0
2008-12-30 14:45:00,47.71,47.71,47.64,47.68,73800.0,35.7866,35.7866,35.7341,35.7641,73800.0
2008-12-30 14:50:00,47.67,47.68,47.63,47.68,52300.0,35.7566,35.7641,35.7266,35.7641,52300.0
2008-12-30 14:55:00,47.67,47.71,47.63,47.64,79000.0,35.7566,35.7866,35.7266,35.7341,79000.0
2008-12-30 15:00:00,47.68,47.71,47.64,47.65,59000.0,35.7641,35.7866,35.7341,35.7416,59000.0
2008-12-30 15:05:00,47.65,47.69,47.59,47.59,106600.0,35.7416,35.7716,35.6966,35.6966,106600.0
2008-12-30 15:10:00,47.6,47.61,47.53,47.57,134400.0,35.7041,35.7116,35.6516,35.6816,134400.0
2008-12-30 15:15:00,47.57,47.64,47.56,47.64,61300.0,35.6816,35.7341,35.6741,35.7341,61300.0
2008-12-30 15:20:00,47.64,47.66,47.61,47.61,88900.0,35.7341,35.7491,35.7116,35.7116,88900.0
2008-12-30 15:25:00,47.62,47.75,47.62,47.73,203800.0,35.7191,35.8167,35.7191,35.8017,203800.0
2008-12-30 15:30:00,47.73,47.78,47.71,47.76,170000.0,35.8017,35.8392,35.7866,35.8242,170000.0
2008-12-30 15:35:00,47.75,47.81,47.73,47.8,108800.0,35.8167,35.8617,35.8017,35.8542,108800.0
2008-12-30 15:40:00,47.8,47.92,47.79,47.91,166100.0,35.8542,35.9442,35.8467,35.9367,166100.0
2008-12-30 15:45:00,47.92,47.96,47.83,47.89,151800.0,35.9442,35.9742,35.8767,35.9217,151800.0
2008-12-30 15:50:00,47.9,48.12,47.9,48.09,293400.0,35.9292,36.0942,35.9292,36.0717,293400.0
2008-12-30 15:55:00,48.09,48.2,48.09,48.13,237800.0,36.0717,36.1542,36.0717,36.1017,237800.0
2008-12-30 16:00:00,48.23,48.23,48.11,48.11,29900.0,36.1767,36.1767,36.0867,36.0867,29900.0
2008-12-30 16:05:00,48.11,48.11,48.11,48.11,0.0,36.0867,36.0867,36.0867,36.0867,0.0
2008-12-30 16:10:00,48.11,48.11,48.11,48.11,0.0,36.0867,36.0867,36.0867,36.0867,0.0
2008-12-31 09:30:00,48.26,48.29,48.13,48.29,155100.0,36.1992,36.2217,36.1017,36.2217,155100.0
2008-12-31 09:35:00,48.29,48.36,48.28,48.3,95500.0,36.2217,36.2742,36.2142,36.2292,95500.0
2008-12-31 09:40:00,48.3,48.47,48.28,48.42,80800.0,36.2292,36.3567,36.2142,36.3192,80800.0
2008-12-31 09:45:00,48.4,48.41,48.29,48.41,40300.0,36.3042,36.3117,36.2217,36.3117,40300.0
2008-12-31 09:50:00,48.37,48.41,48.31,48.34,43300.0,36.2817,36.3117,36.2367,36.2592,43300.0
2008-12-31 09:55:00,48.34,48.46,48.33,48.42,30500.0,36.2592,36.3492,36.2517,36.3192,30500.0
2008-12-31 10:00:00,48.43,48.59,48.43,48.56,68700.0,36.3267,36.4467,36.3267,36.4242,68700.0
2008-12-31 10:05:00,48.55,48.59,48.51,48.56,30400.0,36.4167,36.4467,36.3867,36.4242,30400.0
2008-12-31 10:10:00,48.56,48.58,48.53,48.54,27800.0,36.4242,36.4392,36.4017,36.4092,27800.0
2008-12-31 10:15:00,48.53,48.56,48.52,48.55,22100.0,36.4017,36.4242,36.3942,36.4167,22100.0
2008-12-31 10:20:00,48.56,48.59,48.54,48.58,46200.0,36.4242,36.4467,36.4092,36.4392,46200.0
2008-12-31 10:25:00,48.58,48.61,48.55,48.61,46300.0,36.4392,36.4617,36.4167,36.4617,46300.0
2008-12-31 10:30:00,48.59,48.62,48.55,48.55,55800.0,36.4467,36.4692,36.4167,36.4167,55800.0
2008-12-31 10:35:00,48.52,48.56,48.5,48.52,121900.0,36.3942,36.4242,36.3792,36.3942,121900.0
2008-12-31 10:40:00,48.51,48.55,48.5,48.5,23000.0,36.3867,36.4167,36.3792,36.3792,23000.0
2008-12-31 10:45:00,48.5,48.62,48.48,48.6,67000.0,36.3792,36.4692,36.3642,36.4542,67000.0
2008-12-31 10:50:00,48.6,48.61,48.57,48.61,43400.0,36.4542,36.4617,36.4317,36.4617,43400.0
2008-12-31 10:55:00,48.62,48.66,48.6,48.62,45900.0,36.4692,36.4992,36.4542,36.4692,45900.0
2008-12-31 11:00:00,48.62,48.63,48.6,48.6,19100.0,36.4692,36.4767,36.4542,36.4542,19100.0
2008-12-31 11:05:00,48.59,48.6,48.58,48.58,34600.0,36.4467,36.4542,36.4392,36.4392,34600.0
2008-12-31 11:10:00,48.59,48.62,48.58,48.61,63300.0,36.4467,36.4692,36.4392,36.4617,63300.0
2008-12-31 11:15:00,48.61,48.63,48.6,48.62,63200.0,36.4617,36.4767,36.4542,36.4692,63200.0
2008-12-31 11:20:00,48.61,48.68,48.61,48.68,69400.0,36.4617,36.5142,36.4617,36.5142,69400.0
2008-12-31 11:25:00,48.69,48.72,48.67,48.72,29800.0,36.5217,36.5442,36.5067,36.5442,29800.0
2008-12-31 11:30:00,48.73,48.83,48.73,48.78,51000.0,36.5517,36.6267,36.5517,36.5892,51000.0
2008-12-31 11:35:00,48.79,48.8,48.73,48.74,32500.0,36.5967,36.6042,36.5517,36.5592,32500.0
2008-12-31 11:40:00,48.74,48.75,48.69,48.71,38100.0,36.5592,36.5667,36.5217,36.5367,38100.0
2008-12-31 11:45:00,48.69,48.74,48.65,48.67,94100.0,36.5217,36.5592,36.4917,36.5067,94100.0
2008-12-31 11:50:00,48.67,48.73,48.66,48.69,55600.0,36.5067,36.5517,36.4992,36.5217,55600.0
2008-12-31 11:55:00,48.69,48.72,48.67,48.72,53300.0,36.5217,36.5442,36.5067,36.5442,53300.0
2008-12-31 12:00:00,48.72,48.8,48.72,48.76,107600.0,36.5442,36.6042,36.5442,36.5742,107600.0
2008-12-31 12:05:00,48.75,48.8,48.74,48.78,54700.0,36.5667,36.6042,36.5592,36.5892,54700.0
2008-12-31 12:10:00,48.78,48.78,48.75,48.77,60700.0,36.5892,36.5892,36.5667,36.5817,60700.0
2008-12-31 12:15:00,48.77,48.78,48.68,48.7,52400.0,36.5817,36.5892,36.5142,36.5292,52400.0
2008-12-31 12:20:00,48.69,48.72,48.67,48.69,138900.0,36.5217,36.5442,36.5067,36.5217,138900.0
2008-12-31 12:25:00,48.69,48.73,48.69,48.73,23700.0,36.5217,36.5517,36.5217,36.5517,23700.0
2008-12-31 12:30:00,48.73,48.75,48.71,48.74,35100.0,36.5517,36.5667,36.5367,36.5592,35100.0
2008-12-31 12:35:00,48.74,48.75,48.71,48.74,44400.0,36.5592,36.5667,36.5367,36.5592,44400.0
2008-12-31 12:40:00,48.75,48.77,48.74,48.77,53700.0,36.5667,36.5817,36.5592,36.5817,53700.0
2008-12-31 12:45:00,48.77,48.84,48.77,48.83,31500.0,36.5817,36.6342,36.5817,36.6267,31500.0
2008-12-31 12:50:00,48.83,48.83,48.8,48.82,35500.0,36.6267,36.6267,36.6042,36.6192,35500.0
2008-12-31 12:55:00,48.83,48.84,48.81,48.81,28900.0,36.6267,36.6342,36.6117,36.6117,28900.0
2008-12-31 13:00:00,48.81,48.84,48.81,48.83,26400.0,36.6117,36.6342,36.6117,36.6267,26400.0
2008-12-31 13:05:00,48.83,48.85,48.79,48.8,47300.0,36.6267,36.6417,36.5967,36.6042,47300.0
2008-12-31 13:10:00,48.79,48.79,48.68,48.7,34400.0,36.5967,36.5967,36.5142,36.5292,34400.0
2008-12-31 13:15:00,48.69,48.74,48.69,48.7,32200.0,36.5217,36.5592,36.5217,36.5292,32200.0
2008-12-31 13:20:00,48.71,48.73,48.62,48.63,85200.0,36.5367,36.5517,36.4692,36.4767,85200.0
2008-12-31 13:25:00,48.63,48.67,48.61,48.64,76100.0,36.4767,36.5067,36.4617,36.4842,76100.0
2008-12-31 13:30:00,48.63,48.66,48.63,48.65,25000.0,36.4767,36.4992,36.4767,36.4917,25000.0
2008-12-31 13:35:00,48.65,48.72,48.65,48.69,54000.0,36.4917,36.5442,36.4917,36.5217,54000.0
2008-12-31 13:40:00,48.69,48.71,48.67,48.7,20600.0,36.5217,36.5367,36.5067,36.5292,20600.0
2008-12-31 13:45:00,48.71,48.72,48.67,48.69,28400.0,36.5367,36.5442,36.5067,36.5217,28400.0
2008-12-31 13:50:00,48.69,48.72,48.67,48.68,39900.0,36.5217,36.5442,36.5067,36.5142,39900.0
2008-12-31 13:55:00,48.69,48.88,48.69,48.83,111300.0,36.5217,36.6643,36.5217,36.6267,111300.0
2008-12-31 14:00:00,48.85,49.03,48.84,48.98,146200.0,36.6417,36.7768,36.6342,36.7393,146200.0
2008-12-31 14:05:00,48.99,49.05,48.93,48.95,101100.0,36.7468,36.7918,36.7018,36.7168,101100.0
2008-12-31 14:10:00,48.96,48.99,48.94,48.95,24600.0,36.7243,36.7468,36.7093,36.7168,24600.0
2008-12-31 14:15:00,48.95,48.96,48.91,48.94,123600.0,36.7168,36.7243,36.6868,36.7093,123600.0
2008-12-31 14:20:00,48.94,48.97,48.9,48.92,26500.0,36.7093,36.7318,36.6793,36.6943,26500.0
2008-12-31 14:25:00,48.92,48.99,48.91,48.97,51300.0,36.6943,36.7468,36.6868,36.7318,51300.0
2008-12-31 14:30:00,48.97,49.06,48.95,49.0,70100.0,36.7318,36.7993,36.7168,36.7543,70100.0
2008-12-31 14:35:00,49.0,49.0,48.78,48.93,178100.0,36.7543,36.7543,36.5892,36.7018,178100.0
2008-12-31 14:40:00,48.95,49.0,48.93,48.98,77000.0,36.7168,36.7543,36.7018,36.7393,77000.0
2008-12-31 14:45:00,48.97,49.0,48.86,48.92,44100.0,36.7318,36.7543,36.6492,36.6943,44100.0
2008-12-31 14:50:00,48.93,48.98,48.89,48.94,67800.0,36.7018,36.7393,36.6718,36.7093,67800.0
2008-12-31 14:55:00,48.95,49.01,48.93,49.0,33000.0,36.7168,36.7618,36.7018,36.7543,33000.0
2008-12-31 15:00:00,49.0,49.13,49.0,49.11,45500.0,36.7543,36.8518,36.7543,36.8368,45500.0
2008-12-31 15:05:00,49.1,49.13,48.96,49.01,76000.0,36.8293,36.8518,36.7243,36.7618,76000.0
2008-12-31 15:10:00,48.99,49.02,48.89,48.89,53000.0,36.7468,36.7693,36.6718,36.6718,53000.0
2008-12-31 15:15:00,48.91,49.12,48.91,49.0,266900.0,36.6868,36.8443,36.6868,36.7543,266900.0
2008-12-31 15:20:00,49.0,49.11,48.98,49.09,226600.0,36.7543,36.8368,36.7393,36.8218,226600.0
2008-12-31 15:25:00,49.08,49.09,48.94,49.06,71400.0,36.8143,36.8218,36.7093,36.7993,71400.0
2008-12-31 15:30:00,49.06,49.16,49.0,49.16,208500.0,36.7993,36.8743,36.7543,36.8743,208500.0
2008-12-31 15:35:00,49.16,49.27,49.15,49.2,132000.0,36.8743,36.9568,36.8668,36.9043,132000.0
2008-12-31 15:40:00,49.2,49.22,49.06,49.09,330300.0,36.9043,36.9193,36.7993,36.8218,330300.0
2008-12-31 15:45:00,49.08,49.1,48.78,48.95,263000.0,36.8143,36.8293,36.5892,36.7168,263000.0
2008-12-31 15:50:00,48.95,49.0,48.83,48.95,233000.0,36.7168,36.7543,36.6267,36.7168,233000.0
2008-12-31 15:55:00,48.96,49.21,48.89,48.94,627500.0,36.7243,36.9118,36.6718,36.7093,627500.0
2009-01-02 09:30:00,49.04,49.14,48.91,48.96,80500.0,36.7843,36.8593,36.6868,36.7243,80500.0
2009-01-02 09:35:00,48.98,49.09,48.97,49.01,43200.0,36.7393,36.8218,36.7318,36.7618,43200.0
2009-01-02 09:40:00,49.04,49.12,48.97,49.01,48500.0,36.7843,36.8443,36.7318,36.7618,48500.0
2009-01-02 09:45:00,49.01,49.05,48.94,48.94,24500.0,36.7618,36.7918,36.7093,36.7093,24500.0
2009-01-02 09:50:00,48.93,48.94,48.69,48.71,45000.0,36.7018,36.7093,36.5217,36.5367,45000.0
2009-01-02 09:55:00,48.71,48.86,48.7,48.8,65200.0,36.5367,36.6492,36.5292,36.6042,65200.0
2009-01-02 10:00:00,48.79,48.91,48.73,48.78,119400.0,36.5967,36.6868,36.5517,36.5892,119400.0
2009-01-02 10:05:00,48.79,48.84,48.73,48.83,75500.0,36.5967,36.6342,36.5517,36.6267,75500.0
2009-01-02 10:10:00,48.84,49.09,48.82,49.07,65400.0,36.6342,36.8218,36.6192,36.8068,65400.0
2009-01-02 10:15:00,49.06,49.08,49.01,49.08,60000.0,36.7993,36.8143,36.7618,36.8143,60000.0
2009-01-02 10:20:00,49.09,49.14,49.07,49.11,122300.0,36.8218,36.8593,36.8068,36.8368,122300.0
2009-01-02 10:25:00,49.1,49.19,49.08,49.17,102400.0,36.8293,36.8968,36.8143,36.8818,102400.0
2009-01-02 10:30:00,49.17,49.28,49.15,49.28,40100.0,36.8818,36.9643,36.8668,36.9643,40100.0
2009-01-02 10:35:00,49.28,49.45,49.28,49.43,77700.0,36.9643,37.0918,36.9643,37.0768,77700.0
2009-01-02 10:40:00,49.44,49.49,49.37,49.37,71400.0,37.0843,37.1218,37.0318,37.0318,71400.0
2009-01-02 10:45:00,49.37,49.4,49.34,49.4,62700.0,37.0318,37.0543,37.0093,37.0543,62700.0
2009-01-02 10:50:00,49.4,49.53,49.38,49.53,61700.0,37.0543,37.1518,37.0393,37.1518,61700.0
2009-01-02 10:55:00,49.55,49.61,49.53,49.59,91400.0,37.1668,37.2118,37.1518,37.1968,91400.0
2009-01-02 11:00:00,49.59,49.63,49.56,49.59,60400.0,37.1968,37.2268,37.1743,37.1968,60400.0
2009-01-02 11:05:00,49.58,49.63,49.53,49.62,98500.0,37.1893,37.2268,37.1518,37.2193,98500.0
2009-01-02 11:10:00,49.63,49.63,49.5,49.57,124100.0,37.2268,37.2268,37.1293,37.1818,124100.0
2009-01-02 11:15:00,49.57,49.59,49.51,49.53,69800.0,37.1818,37.1968,37.1368,37.1518,69800.0
2009-01-02 11:20:00,49.53,49.63,49.53,49.59,60400.0,37.1518,37.2268,37.1518,37.1968,60400.0
2009-01-02 11:25:00,49.6,49.66,49.58,49.66,87300.0,37.2043,37.2493,37.1893,37.2493,87300.0
2009-01-02 11:30:00,49.66,49.73,49.64,49.72,83600.0,37.2493,37.3018,37.2343,37.2943,83600.0
2009-01-02 11:35:00,49.72,49.77,49.7,49.71,96200.0,37.2943,37.3318,37.2793,37.2868,96200.0
2009-01-02 11:40:00,49.71,49.73,49.65,49.68,48200.0,37.2868,37.3018,37.2418,37.2643,48200.0
2009-01-02 11:45:00,49.7,49.72,49.66,49.67,54900.0,37.2793,37.2943,37.2493,37.2568,54900.0
2009-01-02 11:50:00,49.67,49.72,49.59,49.6,81300.0,37.2568,37.2943,37.1968,37.2043,81300.0
2009-01-02 11:55:00,49.61,49.71,49.61,49.63,54600.0,37.2118,37.2868,37.2118,37.2268,54600.0
2009-01-02 12:00:00,49.64,49.69,49.61,49.65,49200.0,37.2343,37.2718,37.2118,37.2418,49200.0
2009-01-02 12:05:00,49.66,49.68,49.63,49.66,34600.0,37.2493,37.2643,37.2268,37.2493,34600.0
2009-01-02 12:10:00,49.66,49.72,49.63,49.66,57500.0,37.2493,37.2943,37.2268,37.2493,57500.0
2009-01-02 12:15:00,49.66,49.7,49.65,49.69,33100.0,37.2493,37.2793,37.2418,37.2718,33100.0
2009-01-02 12:20:00,49.69,49.7,49.65,49.68,45900.0,37.2718,37.2793,37.2418,37.2643,45900.0
2009-01-02 12:25:00,49.68,49.72,49.67,49.7,42100.0,37.2643,37.2943,37.2568,37.2793,42100.0
2009-01-02 12:30:00,49.7,49.77,49.69,49.75,93500.0,37.2793,37.3318,37.2718,37.3168,93500.0
2009-01-02 12:35:00,49.75,49.85,49.72,49.85,109600.0,37.3168,37.3918,37.2943,37.3918,109600.0
2009-01-02 12:40:00,49.85,49.9,49.82,49.86,76700.0,37.3918,37.4293,37.3693,37.3993,76700.0
2009-01-02 12:45:00,49.85,49.88,49.84,49.86,40800.0,37.3918,37.4143,37.3843,37.3993,40800.0
2009-01-02 12:50:00,49.86,49.86,49.76,49.8,43300.0,37.3993,37.3993,37.3243,37.3543,43300.0
2009-01-02 12:55:00,49.79,49.82,49.77,49.79,49000.0,37.3468,37.3693,37.3318,37.3468,49000.0
2009-01-02 13:00:00,49.79,49.81,49.78,49.81,27000.0,37.3468,37.3618,37.3393,37.3618,27000.0
2009-01-02 13:05:00,49.8,49.85,49.76,49.85,73900.0,37.3543,37.3918,37.3243,37.3918,73900.0
2009-01-02 13:10:00,49.84,49.94,49.82,49.86,43600.0,37.3843,37.4593,37.3693,37.3993,43600.0
2009-01-02 13:15:00,49.87,49.89,49.84,49.87,32600.0,37.4068,37.4218,37.3843,37.4068,32600.0
2009-01-02 13:20:00,49.86,49.94,49.85,49.93,49100.0,37.3993,37.4593,37.3918,37.4518,49100.0
2009-01-02 13:25:00,49.92,50.04,49.89,50.02,88300.0,37.4443,37.5344,37.4218,37.5193,88300.0
2009-01-02 13:30:00,50.02,50.02,49.96,50.01,77700.0,37.5193,37.5193,37.4743,37.5118,77700.0
2009-01-02 13:35:00,50.01,50.07,50.01,50.03,55000.0,37.5118,37.5569,37.5118,37.5269,55000.0
2009-01-02 13:40:00,50.03,50.11,50.02,50.07,71300.0,37.5269,37.5869,37.5193,37.5569,71300.0
2009-01-02 13:45:00,50.07,50.12,50.05,50.1,73000.0,37.5569,37.5944,37.5419,37.5794,73000.0
2009-01-02 13:50:00,50.1,50.11,50.05,50.05,65200.0,37.5794,37.5869,37.5419,37.5419,65200.0
2009-01-02 13:55:00,50.05,50.05,49.99,50.02,71300.0,37.5419,37.5419,37.4968,37.5193,71300.0
2009-01-02 14:00:00,50.03,50.03,49.95,49.98,79800.0,37.5269,37.5269,37.4668,37.4893,79800.0
2009-01-02 14:05:00,49.98,50.01,49.92,49.97,97500.0,37.4893,37.5118,37.4443,37.4818,97500.0
2009-01-02 14:10:00,49.97,50.02,49.93,49.99,57700.0,37.4818,37.5193,37.4518,37.4968,57700.0
2009-01-02 14:15:00,50.0,50.07,50.0,50.03,129900.0,37.5043,37.5569,37.5043,37.5269,129900.0
2009-01-02 14:20:00,50.04,50.16,50.03,50.15,153000.0,37.5344,37.6244,37.5269,37.6169,153000.0
2009-01-02 14:25:00,50.14,50.17,50.1,50.16,65400.0,37.6094,37.6319,37.5794,37.6244,65400.0
2009-01-02 14:30:00,50.17,50.29,50.17,50.19,145200.0,37.6319,37.7219,37.6319,37.6469,145200.0
2009-01-02 14:35:00,50.21,50.26,50.19,50.22,57100.0,37.6619,37.6994,37.6469,37.6694,57100.0
2009-01-02 14:40:00,50.23,50.32,50.18,50.19,66700.0,37.6769,37.7444,37.6394,37.6469,66700.0
2009-01-02 14:45:00,50.19,50.21,50.15,50.17,53800.0,37.6469,37.6619,37.6169,37.6319,53800.0
2009-01-02 14:50:00,50.16,50.27,50.14,50.22,57100.0,37.6244,37.7069,37.6094,37.6694,57100.0
2009-01-02 14:55:00,50.23,50.27,50.21,50.26,37700.0,37.6769,37.7069,37.6619,37.6994,37700.0
2009-01-02 15:00:00,50.27,50.44,50.26,50.38,202500.0,37.7069,37.8344,37.6994,37.7894,202500.0
2009-01-02 15:05:00,50.37,50.37,50.3,50.31,65400.0,37.7819,37.7819,37.7294,37.7369,65400.0
2009-01-02 15:10:00,50.32,50.38,50.28,50.35,117800.0,37.7444,37.7894,37.7144,37.7669,117800.0
2009-01-02 15:15:00,50.35,50.39,50.34,50.36,69300.0,37.7669,37.7969,37.7594,37.7744,69300.0
2009-01-02 15:20:00,50.36,50.38,50.29,50.34,79500.0,37.7744,37.7894,37.7219,37.7594,79500.0
2009-01-02 15:25:00,50.35,50.43,50.32,50.41,88400.0,37.7669,37.8269,37.7444,37.8119,88400.0
2009-01-02 15:30:00,50.41,50.46,50.34,50.35,98900.0,37.8119,37.8494,37.7594,37.7669,98900.0
2009-01-02 15:35:00,50.34,50.43,50.32,50.43,119800.0,37.7594,37.8269,37.7444,37.8269,119800.0
2009-01-02 15:40:00,50.43,50.56,50.41,50.49,233900.0,37.8269,37.9244,37.8119,37.8719,233900.0
2009-01-02 15:45:00,50.5,50.6,50.42,50.47,193800.0,37.8794,37.9544,37.8194,37.8569,193800.0
2009-01-02 15:50:00,50.49,50.57,50.46,50.55,264100.0,37.8719,37.9319,37.8494,37.9169,264100.0
2009-01-02 15:55:00,50.55,50.57,50.29,50.31,316800.0,37.9169,37.9319,37.7219,37.7369,316800.0
2009-01-05 09:30:00,50.15,50.16,49.99,50.03,144600.0,37.6169,37.6244,37.4968,37.5269,144600.0
2009-01-05 09:35:00,50.05,50.19,49.97,49.97,94400.0,37.5419,37.6469,37.4818,37.4818,94400.0
2009-01-05 09:40:00,49.97,50.02,49.91,49.93,72100.0,37.4818,37.5193,37.4368,37.4518,72100.0
2009-01-05 09:45:00,49.92,49.97,49.87,49.89,56300.0,37.4443,37.4818,37.4068,37.4218,56300.0
2009-01-05 09:50:00,49.88,49.92,49.81,49.84,61900.0,37.4143,37.4443,37.3618,37.3843,61900.0
2009-01-05 09:55:00,49.83,49.85,49.78,49.85,77300.0,37.3768,37.3918,37.3393,37.3918,77300.0
2009-01-05 10:00:00,49.86,49.98,49.85,49.94,133200.0,37.3993,37.4893,37.3918,37.4593,133200.0
2009-01-05 10:05:00,49.93,50.08,49.83,50.07,106000.0,37.4518,37.5644,37.3768,37.5569,106000.0
2009-01-05 10:10:00,50.06,50.14,50.03,50.12,114600.0,37.5494,37.6094,37.5269,37.5944,114600.0
2009-01-05 10:15:00,50.13,50.2,50.05,50.07,145000.0,37.6019,37.6544,37.5419,37.5569,145000.0
2009-01-05 10:20:00,50.08,50.19,50.05,50.14,87700.0,37.5644,37.6469,37.5419,37.6094,87700.0
2009-01-05 10:25:00,50.14,50.27,50.12,50.25,97200.0,37.6094,37.7069,37.5944,37.6919,97200.0
2009-01-05 10:30:00,50.25,50.32,50.21,50.29,158200.0,37.6919,37.7444,37.6619,37.7219,158200.0
2009-01-05 10:35:00,50.28,50.4,50.28,50.4,93600.0,37.7144,37.8044,37.7144,37.8044,93600.0
2009-01-05 10:40:00,50.4,50.54,50.4,50.5,85300.0,37.8044,37.9094,37.8044,37.8794,85300.0
2009-01-05 10:45:00,50.5,50.58,50.48,50.52,81600.0,37.8794,37.9394,37.8644,37.8944,81600.0
2009-01-05 10:50:00,50.51,50.58,50.49,50.5,49700.0,37.8869,37.9394,37.8719,37.8794,49700.0
2009-01-05 10:55:00,50.49,50.5,50.42,50.44,90800.0,37.8719,37.8794,37.8194,37.8344,90800.0
2009-01-05 11:00:00,50.43,50.47,50.38,50.38,108500.0,37.8269,37.8569,37.7894,37.7894,108500.0
2009-01-05 11:05:00,50.38,50.47,50.36,50.46,92700.0,37.7894,37.8569,37.7744,37.8494,92700.0
2009-01-05 11:10:00,50.45,50.49,50.43,50.46,105200.0,37.8419,37.8719,37.8269,37.8494,105200.0
2009-01-05 11:15:00,50.44,50.49,50.36,50.39,67200.0,37.8344,37.8719,37.7744,37.7969,67200.0
2009-01-05 11:20:00,50.4,50.4,50.25,50.27,88200.0,37.8044,37.8044,37.6919,37.7069,88200.0
2009-01-05 11:25:00,50.26,50.27,50.2,50.24,125400.0,37.6994,37.7069,37.6544,37.6844,125400.0
2009-01-05 11:30:00,50.24,50.29,50.2,50.28,183700.0,37.6844,37.7219,37.6544,37.7144,183700.0
2009-01-05 11:35:00,50.28,50.35,50.25,50.34,120800.0,37.7144,37.7669,37.6919,37.7594,120800.0
2009-01-05 11:40:00,50.34,50.36,50.31,50.35,48300.0,37.7594,37.7744,37.7369,37.7669,48300.0
2009-01-05 11:45:00,50.35,50.41,50.33,50.37,51300.0,37.7669,37.8119,37.7519,37.7819,51300.0
2009-01-05 11:50:00,50.37,50.39,50.27,50.3,64900.0,37.7819,37.7969,37.7069,37.7294,64900.0
2009-01-05 11:55:00,50.3,50.31,50.19,50.2,98700.0,37.7294,37.7369,37.6469,37.6544,98700.0
2009-01-05 12:00:00,50.18,50.26,50.18,50.25,69900.0,37.6394,37.6994,37.6394,37.6919,69900.0
2009-01-05 12:05:00,50.24,50.31,50.21,50.31,47800.0,37.6844,37.7369,37.6619,37.7369,47800.0
2009-01-05 12:10:00,50.32,50.37,50.32,50.34,149500.0,37.7444,37.7819,37.7444,37.7594,149500.0
2009-01-05 12:15:00,50.37,50.53,50.37,50.51,137800.0,37.7819,37.9019,37.7819,37.8869,137800.0
2009-01-05 12:20:00,50.53,50.56,50.46,50.46,55800.0,37.9019,37.9244,37.8494,37.8494,55800.0
2009-01-05 12:25:00,50.47,50.48,50.36,50.41,811100.0,37.8569,37.8644,37.7744,37.8119,811100.0
2009-01-05 12:30:00,50.41,50.44,50.37,50.39,372400.0,37.8119,37.8344,37.7819,37.7969,372400.0
2009-01-05 12:35:00,50.39,50.39,50.31,50.35,77900.0,37.7969,37.7969,37.7369,37.7669,77900.0
2009-01-05 12:40:00,50.35,50.35,50.27,50.28,102900.0,37.7669,37.7669,37.7069,37.7144,102900.0
2009-01-05 12:45:00,50.29,50.42,50.29,50.33,103000.0,37.7219,37.8194,37.7219,37.7519,103000.0
2009-01-05 12:50:00,50.33,50.34,50.26,50.29,76400.0,37.7519,37.7594,37.6994,37.7219,76400.0
2009-01-05 12:55:00,50.31,50.38,50.22,50.38,39400.0,37.7369,37.7894,37.6694,37.7894,39400.0
2009-01-05 13:00:00,50.37,50.47,50.36,50.45,62500.0,37.7819,37.8569,37.7744,37.8419,62500.0
2009-01-05 13:05:00,50.45,50.47,50.38,50.39,69100.0,37.8419,37.8569,37.7894,37.7969,69100.0
2009-01-05 13:10:00,50.38,50.46,50.34,50.44,49300.0,37.7894,37.8494,37.7594,37.8344,49300.0
2009-01-05 13:15:00,50.44,50.44,50.33,50.39,33300.0,37.8344,37.8344,37.7519,37.7969,33300.0
2009-01-05 13:20:00,50.38,50.55,50.38,50.54,129100.0,37.7894,37.9169,37.7894,37.9094,129100.0
2009-01-05 13:25:00,50.55,50.57,50.42,50.47,82900.0,37.9169,37.9319,37.8194,37.8569,82900.0
2009-01-05 13:30:00,50.47,50.53,50.46,50.51,68900.0,37.8569,37.9019,37.8494,37.8869,68900.0
2009-01-05 13:35:00,50.5,50.51,50.33,50.38,66300.0,37.8794,37.8869,37.7519,37.7894,66300.0
2009-01-05 13:40:00,50.38,50.46,50.34,50.46,36200.0,37.7894,37.8494,37.7594,37.8494,36200.0
2009-01-05 13:45:00,50.46,50.53,50.41,50.48,74200.0,37.8494,37.9019,37.8119,37.8644,74200.0
2009-01-05 13:50:00,50.48,50.67,50.47,50.64,59400.0,37.8644,38.0069,37.8569,37.9844,59400.0
2009-01-05 13:55:00,50.63,50.73,50.62,50.66,41400.0,37.9769,38.0519,37.9694,37.9994,41400.0
2009-01-05 14:00:00,50.67,50.72,50.65,50.72,36800.0,38.0069,38.0444,37.9919,38.0444,36800.0
2009-01-05 14:05:00,50.72,50.77,50.62,50.63,62600.0,38.0444,38.0819,37.9694,37.9769,62600.0
2009-01-05 14:10:00,50.64,50.7,50.59,50.59,76600.0,37.9844,38.0294,37.9469,37.9469,76600.0
2009-01-05 14:15:00,50.59,50.61,50.47,50.5,56200.0,37.9469,37.9619,37.8569,37.8794,56200.0
2009-01-05 14:20:00,50.5,50.5,50.35,50.42,90900.0,37.8794,37.8794,37.7669,37.8194,90900.0
2009-01-05 14:25:00,50.42,50.46,50.32,50.33,53800.0,37.8194,37.8494,37.7444,37.7519,53800.0
2009-01-05 14:30:00,50.32,50.34,50.26,50.32,50800.0,37.7444,37.7594,37.6994,37.7444,50800.0
2009-01-05 14:35:00,50.32,50.4,50.29,50.33,61700.0,37.7444,37.8044,37.7219,37.7519,61700.0
2009-01-05 14:40:00,50.32,50.45,50.31,50.32,56900.0,37.7444,37.8419,37.7369,37.7444,56900.0
2009-01-05 14:45:00,50.31,50.34,50.15,50.22,68200.0,37.7369,37.7594,37.6169,37.6694,68200.0
2009-01-05 14:50:00,50.23,50.24,50.04,50.06,179500.0,37.6769,37.6844,37.5344,37.5494,179500.0
2009-01-05 14:55:00,50.06,50.21,50.06,50.19,96100.0,37.5494,37.6619,37.5494,37.6469,96100.0
2009-01-05 15:00:00,50.19,50.27,50.19,50.24,68800.0,37.6469,37.7069,37.6469,37.6844,68800.0
2009-01-05 15:05:00,50.24,50.35,50.18,50.2,439600.0,37.6844,37.7669,37.6394,37.6544,439600.0
2009-01-05 15:10:00,50.19,50.27,50.04,50.05,153000.0,37.6469,37.7069,37.5344,37.5419,153000.0
2009-01-05 15:15:00,50.05,50.13,49.96,50.08,119300.0,37.5419,37.6019,37.4743,37.5644,119300.0
2009-01-05 15:20:00,50.07,50.13,49.92,49.99,146100.0,37.5569,37.6019,37.4443,37.4968,146100.0
2009-01-05 15:25:00,49.98,50.04,49.9,49.98,180700.0,37.4893,37.5344,37.4293,37.4893,180700.0
2009-01-05 15:30:00,49.96,50.05,49.91,50.04,117600.0,37.4743,37.5419,37.4368,37.5344,117600.0
2009-01-05 15:35:00,50.04,50.16,49.97,50.13,153600.0,37.5344,37.6244,37.4818,37.6019,153600.0
2009-01-05 15:40:00,50.15,50.29,50.14,50.19,224600.0,37.6169,37.7219,37.6094,37.6469,224600.0
2009-01-05 15:45:00,50.2,50.24,50.08,50.12,455400.0,37.6544,37.6844,37.5644,37.5944,455400.0
2009-01-05 15:50:00,50.11,50.25,50.1,50.25,416500.0,37.5869,37.6919,37.5794,37.6919,416500.0
2009-01-05 15:55:00,50.24,50.36,50.2,50.36,1183500.0,37.6844,37.7744,37.6544,37.7744,1183500.0
2009-01-06 09:30:00,50.75,50.87,50.74,50.83,71400.0,38.0669,38.1569,38.0594,38.1269,71400.0
2009-01-06 09:35:00,50.81,50.87,50.75,50.81,52500.0,38.1119,38.1569,38.0669,38.1119,52500.0
2009-01-06 09:40:00,50.82,50.91,50.69,50.84,78300.0,38.1194,38.1869,38.0219,38.1344,78300.0
2009-01-06 09:45:00,50.84,51.09,50.79,51.08,86300.0,38.1344,38.3219,38.0969,38.3144,86300.0
2009-01-06 09:50:00,51.07,51.17,51.04,51.15,99700.0,38.3069,38.3819,38.2844,38.3669,99700.0
2009-01-06 09:55:00,51.15,51.16,51.09,51.1,57900.0,38.3669,38.3744,38.3219,38.3294,57900.0
2009-01-06 10:00:00,51.11,51.22,50.93,50.93,103000.0,38.3369,38.4195,38.2019,38.2019,103000.0
2009-01-06 10:05:00,50.93,50.94,50.81,50.82,58200.0,38.2019,38.2094,38.1119,38.1194,58200.0
2009-01-06 10:10:00,50.82,50.82,50.67,50.71,116500.0,38.1194,38.1194,38.0069,38.0369,116500.0
2009-01-06 10:15:00,50.71,50.71,50.52,50.57,100800.0,38.0369,38.0369,37.8944,37.9319,100800.0
2009-01-06 10:20:00,50.57,50.63,50.51,50.6,134200.0,37.9319,37.9769,37.8869,37.9544,134200.0
2009-01-06 10:25:00,50.62,50.63,50.38,50.46,172900.0,37.9694,37.9769,37.7894,37.8494,172900.0
2009-01-06 10:30:00,50.46,50.61,50.46,50.59,60900.0,37.8494,37.9619,37.8494,37.9469,60900.0
2009-01-06 10:35:00,50.58,50.65,50.58,50.63,161900.0,37.9394,37.9919,37.9394,37.9769,161900.0
2009-01-06 10:40:00,50.64,50.73,50.63,50.72,85000.0,37.9844,38.0519,37.9769,38.0444,85000.0
2009-01-06 10:45:00,50.69,50.69,50.57,50.57,44200.0,38.0219,38.0219,37.9319,37.9319,44200.0
2009-01-06 10:50:00,50.57,50.65,50.52,50.52,84100.0,37.9319,37.9919,37.8944,37.8944,84100.0
2009-01-06 10:55:00,50.52,50.63,50.46,50.51,77300.0,37.8944,37.9769,37.8494,37.8869,77300.0
2009-01-06 11:00:00,50.51,50.54,50.39,50.4,57600.0,37.8869,37.9094,37.7969,37.8044,57600.0
2009-01-06 11:05:00,50.4,50.41,50.28,50.3,56900.0,37.8044,37.8119,37.7144,37.7294,56900.0
2009-01-06 11:10:00,50.3,50.39,50.3,50.36,55000.0,37.7294,37.7969,37.7294,37.7744,55000.0
2009-01-06 11:15:00,50.37,50.5,50.37,50.47,49300.0,37.7819,37.8794,37.7819,37.8569,49300.0
2009-01-06 11:20:00,50.49,50.51,50.42,50.42,85900.0,37.8719,37.8869,37.8194,37.8194,85900.0
2009-01-06 11:25:00,50.44,50.54,50.44,50.49,79100.0,37.8344,37.9094,37.8344,37.8719,79100.0
2009-01-06 11:30:00,50.48,50.57,50.48,50.57,41400.0,37.8644,37.9319,37.8644,37.9319,41400.0
2009-01-06 11:35:00,50.56,50.61,50.53,50.57,38900.0,37.9244,37.9619,37.9019,37.9319,38900.0
2009-01-06 11:40:00,50.58,50.64,50.56,50.6,36100.0,37.9394,37.9844,37.9244,37.9544,36100.0
2009-01-06 11:45:00,50.6,50.61,50.54,50.59,25500.0,37.9544,37.9619,37.9094,37.9469,25500.0
2009-01-06 11:50:00,50.6,50.63,50.55,50.56,38300.0,37.9544,37.9769,37.9169,37.9244,38300.0
2009-01-06 11:55:00,50.55,50.58,50.51,50.55,22100.0,37.9169,37.9394,37.8869,37.9169,22100.0
2009-01-06 12:00:00,50.56,50.57,50.51,50.53,34400.0,37.9244,37.9319,37.8869,37.9019,34400.0
2009-01-06 12:05:00,50.53,50.68,50.53,50.68,46300.0,37.9019,38.0144,37.9019,38.0144,46300.0
2009-01-06 12:10:00,50.68,50.74,50.65,50.72,41000.0,38.0144,38.0594,37.9919,38.0444,41000.0
2009-01-06 12:15:00,50.71,50.71,50.62,50.65,48100.0,38.0369,38.0369,37.9694,37.9919,48100.0
2009-01-06 12:20:00,50.62,50.68,50.57,50.57,59500.0,37.9694,38.0144,37.9319,37.9319,59500.0
2009-01-06 12:25:00,50.56,50.62,50.56,50.58,61900.0,37.9244,37.9694,37.9244,37.9394,61900.0
2009-01-06 12:30:00,50.59,50.69,50.58,50.68,46600.0,37.9469,38.0219,37.9394,38.0144,46600.0
2009-01-06 12:35:00,50.69,50.81,50.69,50.8,112400.0,38.0219,38.1119,38.0219,38.1044,112400.0
2009-01-06 12:40:00,50.8,50.8,50.73,50.74,137300.0,38.1044,38.1044,38.0519,38.0594,137300.0
2009-01-06 12:45:00,50.74,50.8,50.68,50.8,137900.0,38.0594,38.1044,38.0144,38.1044,137900.0
2009-01-06 12:50:00,50.8,50.83,50.79,50.79,52000.0,38.1044,38.1269,38.0969,38.0969,52000.0
2009-01-06 12:55:00,50.79,50.8,50.76,50.78,57400.0,38.0969,38.1044,38.0744,38.0894,57400.0
2009-01-06 13:00:00,50.78,50.79,50.67,50.68,89400.0,38.0894,38.0969,38.0069,38.0144,89400.0
2009-01-06 13:05:00,50.68,50.68,50.63,50.68,53200.0,38.0144,38.0144,37.9769,38.0144,53200.0
2009-01-06 13:10:00,50.66,50.68,50.59,50.6,45500.0,37.9994,38.0144,37.9469,37.9544,45500.0
2009-01-06 13:15:00,50.6,50.61,50.45,50.47,95700.0,37.9544,37.9619,37.8419,37.8569,95700.0
2009-01-06 13:20:00,50.46,50.56,50.43,50.55,190400.0,37.8494,37.9244,37.8269,37.9169,190400.0
2009-01-06 13:25:00,50.54,50.59,50.5,50.56,84600.0,37.9094,37.9469,37.8794,37.9244,84600.0
2009-01-06 13:30:00,50.55,50.57,50.45,50.56,113700.0,37.9169,37.9319,37.8419,37.9244,113700.0
2009-01-06 13:35:00,50.55,50.65,50.5,50.56,96100.0,37.9169,37.9919,37.8794,37.9244,96100.0
2009-01-06 13:40:00,50.55,50.62,50.52,50.59,39300.0,37.9169,37.9694,37.8944,37.9469,39300.0
2009-01-06 13:45:00,50.58,50.71,50.55,50.69,67300.0,37.9394,38.0369,37.9169,38.0219,67300.0
2009-01-06 13:50:00,50.7,50.75,50.63,50.67,58200.0,38.0294,38.0669,37.9769,38.0069,58200.0
2009-01-06 13:55:00,50.66,50.67,50.6,50.6,34600.0,37.9994,38.0069,37.9544,37.9544,34600.0
2009-01-06 14:00:00,50.6,50.61,50.45,50.53,125300.0,37.9544,37.9619,37.8419,37.9019,125300.0
2009-01-06 14:05:00,50.52,50.66,50.47,50.64,81200.0,37.8944,37.9994,37.8569,37.9844,81200.0
2009-01-06 14:10:00,50.66,50.87,50.65,50.79,186200.0,37.9994,38.1569,37.9919,38.0969,186200.0
2009-01-06 14:15:00,50.8,50.94,50.79,50.87,79800.0,38.1044,38.2094,38.0969,38.1569,79800.0
2009-01-06 14:20:00,50.87,50.95,50.8,50.84,58400.0,38.1569,38.2169,38.1044,38.1344,58400.0
2009-01-06 14:25:00,50.81,50.9,50.79,50.89,29900.0,38.1119,38.1794,38.0969,38.1719,29900.0
2009-01-06 14:30:00,50.87,51.0,50.85,50.86,86300.0,38.1569,38.2544,38.1419,38.1494,86300.0
2009-01-06 14:35:00,50.87,50.96,50.86,50.89,106500.0,38.1569,38.2244,38.1494,38.1719,106500.0
2009-01-06 14:40:00,50.88,50.98,50.88,50.98,42800.0,38.1644,38.2394,38.1644,38.2394,42800.0
2009-01-06 14:45:00,50.99,51.1,50.99,51.08,80000.0,38.2469,38.3294,38.2469,38.3144,80000.0
2009-01-06 14:50:00,51.08,51.08,50.98,51.03,96600.0,38.3144,38.3144,38.2394,38.2769,96600.0
2009-01-06 14:55:00,51.04,51.11,51.01,51.09,67800.0,38.2844,38.3369,38.2619,38.3219,67800.0
2009-01-06 15:00:00,51.11,51.14,51.02,51.04,134700.0,38.3369,38.3594,38.2694,38.2844,134700.0
2009-01-06 15:05:00,51.05,51.05,50.86,50.9,93100.0,38.2919,38.2919,38.1494,38.1794,93100.0
2009-01-06 15:10:00,50.9,50.9,50.78,50.85,203600.0,38.1794,38.1794,38.0894,38.1419,203600.0
2009-01-06 15:15:00,50.85,50.92,50.71,50.72,92200.0,38.1419,38.1944,38.0369,38.0444,92200.0
2009-01-06 15:20:00,50.72,50.75,50.63,50.65,104500.0,38.0444,38.0669,37.9769,37.9919,104500.0
2009-01-06 15:25:00,50.64,50.73,50.55,50.65,104000.0,37.9844,38.0519,37.9169,37.9919,104000.0
2009-01-06 15:30:00,50.65,50.78,50.58,50.58,145500.0,37.9919,38.0894,37.9394,37.9394,145500.0
2009-01-06 15:35:00,50.58,50.68,50.46,50.54,254000.0,37.9394,38.0144,37.8494,37.9094,254000.0
2009-01-06 15:40:00,50.54,50.75,50.54,50.73,456500.0,37.9094,38.0669,37.9094,38.0519,456500.0
2009-01-06 15:45:00,50.72,50.78,50.64,50.71,246600.0,38.0444,38.0894,37.9844,38.0369,246600.0
2009-01-06 15:50:00,50.72,50.77,50.62,50.7,336100.0,38.0444,38.0819,37.9694,38.0294,336100.0
2009-01-06 15:55:00,50.7,50.72,50.62,50.68,169400.0,38.0294,38.0444,37.9694,38.0144,169400.0
2009-01-06 16:00:00,50.77,50.77,50.68,50.68,2200.0,38.0819,38.0819,38.0144,38.0144,2200.0
2009-01-06 16:05:00,50.68,50.68,50.68,50.68,0.0,38.0144,38.0144,38.0144,38.0144,0.0
2009-01-06 16:10:00,50.65,50.67,50.58,50.58,1500.0,37.9919,38.0069,37.9394,37.9394,1500.0
2009-01-07 09:30:00,49.9,49.93,49.84,49.9,135100.0,37.4293,37.4518,37.3843,37.4293,135100.0
2009-01-07 09:35:00,49.91,49.99,49.76,49.79,65100.0,37.4368,37.4968,37.3243,37.3468,65100.0
2009-01-07 09:40:00,49.8,49.93,49.74,49.93,67300.0,37.3543,37.4518,37.3093,37.4518,67300.0
2009-01-07 09:45:00,49.93,49.96,49.81,49.96,22400.0,37.4518,37.4743,37.3618,37.4743,22400.0
2009-01-07 09:50:00,49.98,50.05,49.97,50.04,60800.0,37.4893,37.5419,37.4818,37.5344,60800.0
2009-01-07 09:55:00,50.04,50.04,49.95,49.97,100300.0,37.5344,37.5344,37.4668,37.4818,100300.0
2009-01-07 10:00:00,49.97,50.05,49.87,49.89,71600.0,37.4818,37.5419,37.4068,37.4218,71600.0
2009-01-07 10:05:00,49.88,49.92,49.82,49.91,70800.0,37.4143,37.4443,37.3693,37.4368,70800.0
2009-01-07 10:10:00,49.93,49.99,49.81,49.81,76200.0,37.4518,37.4968,37.3618,37.3618,76200.0
2009-01-07 10:15:00,49.82,49.82,49.63,49.69,88600.0,37.3693,37.3693,37.2268,37.2718,88600.0
2009-01-07 10:20:00,49.67,49.73,49.63,49.66,41000.0,37.2568,37.3018,37.2268,37.2493,41000.0
2009-01-07 10:25:00,49.66,49.72,49.62,49.72,59300.0,37.2493,37.2943,37.2193,37.2943,59300.0
2009-01-07 10:30:00,49.71,49.71,49.56,49.62,74200.0,37.2868,37.2868,37.1743,37.2193,74200.0
2009-01-07 10:35:00,49.65,49.71,49.57,49.63,67500.0,37.2418,37.2868,37.1818,37.2268,67500.0
2009-01-07 10:40:00,49.65,49.76,49.65,49.72,67500.0,37.2418,37.3243,37.2418,37.2943,67500.0
2009-01-07 10:45:00,49.71,49.76,49.66,49.67,69800.0,37.2868,37.3243,37.2493,37.2568,69800.0
2009-01-07 10:50:00,49.67,49.67,49.54,49.62,281200.0,37.2568,37.2568,37.1593,37.2193,281200.0
2009-01-07 10:55:00,49.63,49.72,49.57,49.68,148900.0,37.2268,37.2943,37.1818,37.2643,148900.0
2009-01-07 11:00:00,49.67,49.79,49.61,49.76,79800.0,37.2568,37.3468,37.2118,37.3243,79800.0
2009-01-07 11:05:00,49.76,49.82,49.73,49.77,52500.0,37.3243,37.3693,37.3018,37.3318,52500.0
2009-01-07 11:10:00,49.77,49.81,49.72,49.76,63400.0,37.3318,37.3618,37.2943,37.3243,63400.0
2009-01-07 11:15:00,49.75,49.81,49.7,49.7,43400.0,37.3168,37.3618,37.2793,37.2793,43400.0
2009-01-07 11:20:00,49.69,49.78,49.66,49.77,75600.0,37.2718,37.3393,37.2493,37.3318,75600.0
2009-01-07 11:25:00,49.77,49.82,49.7,49.76,44300.0,37.3318,37.3693,37.2793,37.3243,44300.0
2009-01-07 11:30:00,49.75,49.84,49.75,49.82,55800.0,37.3168,37.3843,37.3168,37.3693,55800.0
2009-01-07 11:35:00,49.82,49.84,49.75,49.83,39800.0,37.3693,37.3843,37.3168,37.3768,39800.0
2009-01-07 11:40:00,49.83,49.95,49.82,49.92,68000.0,37.3768,37.4668,37.3693,37.4443,68000.0
2009-01-07 11:45:00,49.93,50.02,49.91,49.97,92200.0,37.4518,37.5193,37.4368,37.4818,92200.0
2009-01-07 11:50:00,49.98,50.02,49.92,50.0,101200.0,37.4893,37.5193,37.4443,37.5043,101200.0
2009-01-07 11:55:00,49.99,50.0,49.93,49.96,39200.0,37.4968,37.5043,37.4518,37.4743,39200.0
2009-01-07 12:00:00,49.95,49.95,49.81,49.84,49100.0,37.4668,37.4668,37.3618,37.3843,49100.0
2009-01-07 12:05:00,49.84,49.92,49.83,49.89,59400.0,37.3843,37.4443,37.3768,37.4218,59400.0
2009-01-07 12:10:00,49.88,49.91,49.82,49.88,31800.0,37.4143,37.4368,37.3693,37.4143,31800.0
2009-01-07 12:15:00,49.87,49.95,49.82,49.88,68000.0,37.4068,37.4668,37.3693,37.4143,68000.0
2009-01-07 12:20:00,49.88,49.88,49.72,49.74,58800.0,37.4143,37.4143,37.2943,37.3093,58800.0
2009-01-07 12:25:00,49.74,49.77,49.72,49.76,39900.0,37.3093,37.3318,37.2943,37.3243,39900.0
2009-01-07 12:30:00,49.75,49.77,49.71,49.76,31900.0,37.3168,37.3318,37.2868,37.3243,31900.0
2009-01-07 12:35:00,49.75,49.83,49.74,49.81,61300.0,37.3168,37.3768,37.3093,37.3618,61300.0
2009-01-07 12:40:00,49.8,49.83,49.73,49.78,85600.0,37.3543,37.3768,37.3018,37.3393,85600.0
2009-01-07 12:45:00,49.76,49.82,49.72,49.74,92600.0,37.3243,37.3693,37.2943,37.3093,92600.0
2009-01-07 12:50:00,49.74,49.74,49.68,49.69,46200.0,37.3093,37.3093,37.2643,37.2718,46200.0
2009-01-07 12:55:00,49.7,49.7,49.62,49.64,37800.0,37.2793,37.2793,37.2193,37.2343,37800.0
2009-01-07 13:00:00,49.64,49.66,49.6,49.64,47100.0,37.2343,37.2493,37.2043,37.2343,47100.0
2009-01-07 13:05:00,49.65,49.72,49.63,49.7,67000.0,37.2418,37.2943,37.2268,37.2793,67000.0
2009-01-07 13:10:00,49.71,49.73,49.66,49.68,51200.0,37.2868,37.3018,37.2493,37.2643,51200.0
2009-01-07 13:15:00,49.67,49.79,49.66,49.76,23200.0,37.2568,37.3468,37.2493,37.3243,23200.0
2009-01-07 13:20:00,49.76,49.79,49.69,49.7,49100.0,37.3243,37.3468,37.2718,37.2793,49100.0
2009-01-07 13:25:00,49.7,49.77,49.7,49.74,132200.0,37.2793,37.3318,37.2793,37.3093,132200.0
2009-01-07 13:30:00,49.72,49.81,49.69,49.76,38900.0,37.2943,37.3618,37.2718,37.3243,38900.0
2009-01-07 13:35:00,49.76,49.8,49.76,49.78,91600.0,37.3243,37.3543,37.3243,37.3393,91600.0
2009-01-07 13:40:00,49.79,49.79,49.56,49.57,149300.0,37.3468,37.3468,37.1743,37.1818,149300.0
2009-01-07 13:45:00,49.59,49.6,49.51,49.56,75300.0,37.1968,37.2043,37.1368,37.1743,75300.0
2009-01-07 13:50:00,49.56,49.56,49.47,49.53,47400.0,37.1743,37.1743,37.1068,37.1518,47400.0
2009-01-07 13:55:00,49.51,49.51,49.38,49.39,66400.0,37.1368,37.1368,37.0393,37.0468,66400.0
2009-01-07 14:00:00,49.4,49.43,49.35,49.38,55500.0,37.0543,37.0768,37.0168,37.0393,55500.0
2009-01-07 14:05:00,49.38,49.41,49.37,49.4,26700.0,37.0393,37.0618,37.0318,37.0543,26700.0
2009-01-07 14:10:00,49.41,49.43,49.34,49.42,101200.0,37.0618,37.0768,37.0093,37.0693,101200.0
2009-01-07 14:15:00,49.41,49.43,49.31,49.31,90800.0,37.0618,37.0768,36.9868,36.9868,90800.0
2009-01-07 14:20:00,49.31,49.35,49.25,49.28,78100.0,36.9868,37.0168,36.9418,36.9643,78100.0
2009-01-07 14:25:00,49.28,49.33,49.23,49.28,83500.0,36.9643,37.0018,36.9268,36.9643,83500.0
2009-01-07 14:30:00,49.29,49.33,49.22,49.26,114100.0,36.9718,37.0018,36.9193,36.9493,114100.0
2009-01-07 14:35:00,49.26,49.32,49.22,49.27,39900.0,36.9493,36.9943,36.9193,36.9568,39900.0
2009-01-07 14:40:00,49.26,49.36,49.19,49.33,73300.0,36.9493,37.0243,36.8968,37.0018,73300.0
2009-01-07 14:45:00,49.32,49.32,49.21,49.24,43800.0,36.9943,36.9943,36.9118,36.9343,43800.0
2009-01-07 14:50:00,49.24,49.24,49.15,49.22,60400.0,36.9343,36.9343,36.8668,36.9193,60400.0
2009-01-07 14:55:00,49.23,49.23,49.16,49.19,43200.0,36.9268,36.9268,36.8743,36.8968,43200.0
2009-01-07 15:00:00,49.17,49.21,49.13,49.14,47300.0,36.8818,36.9118,36.8518,36.8593,47300.0
2009-01-07 15:05:00,49.16,49.16,48.97,49.0,108400.0,36.8743,36.8743,36.7318,36.7543,108400.0
2009-01-07 15:10:00,49.01,49.07,49.0,49.04,93100.0,36.7618,36.8068,36.7543,36.7843,93100.0
2009-01-07 15:15:00,49.07,49.15,49.02,49.15,39200.0,36.8068,36.8668,36.7693,36.8668,39200.0
2009-01-07 15:20:00,49.15,49.23,49.12,49.21,36600.0,36.8668,36.9268,36.8443,36.9118,36600.0
2009-01-07 15:25:00,49.21,49.24,49.13,49.21,56400.0,36.9118,36.9343,36.8518,36.9118,56400.0
2009-01-07 15:30:00,49.22,49.34,49.22,49.24,211900.0,36.9193,37.0093,36.9193,36.9343,211900.0
2009-01-07 15:35:00,49.26,49.3,49.11,49.12,151600.0,36.9493,36.9793,36.8368,36.8443,151600.0
2009-01-07 15:40:00,49.11,49.16,49.07,49.11,206200.0,36.8368,36.8743,36.8068,36.8368,206200.0
2009-01-07 15:45:00,49.11,49.15,49.06,49.07,85500.0,36.8368,36.8668,36.7993,36.8068,85500.0
2009-01-07 15:50:00,49.05,49.12,48.97,49.08,614800.0,36.7918,36.8443,36.7318,36.8143,614800.0
2009-01-07 15:55:00,49.09,49.29,49.07,49.29,337300.0,36.8218,36.9718,36.8068,36.9718,337300.0
2009-01-08 09:30:00,48.93,49.05,48.89,48.92,57400.0,36.7018,36.7918,36.6718,36.6943,57400.0
2009-01-08 09:35:00,48.93,49.01,48.86,48.97,147500.0,36.7018,36.7618,36.6492,36.7318,147500.0
2009-01-08 09:40:00,48.97,49.11,48.88,49.06,75100.0,36.7318,36.8368,36.6643,36.7993,75100.0
2009-01-08 09:45:00,49.04,49.1,48.9,48.92,92200.0,36.7843,36.8293,36.6793,36.6943,92200.0
2009-01-08 09:50:00,48.92,48.92,48.78,48.84,103100.0,36.6943,36.6943,36.5892,36.6342,103100.0
2009-01-08 09:55:00,48.83,48.89,48.75,48.84,95700.0,36.6267,36.6718,36.5667,36.6342,95700.0
2009-01-08 10:00:00,48.83,48.86,48.78,48.81,109300.0,36.6267,36.6492,36.5892,36.6117,109300.0
2009-01-08 10:05:00,48.82,48.97,48.77,48.94,84300.0,36.6192,36.7318,36.5817,36.7093,84300.0
2009-01-08 10:10:00,48.94,48.98,48.87,48.88,81800.0,36.7093,36.7393,36.6567,36.6643,81800.0
2009-01-08 10:15:00,48.88,48.91,48.72,48.74,86400.0,36.6643,36.6868,36.5442,36.5592,86400.0
2009-01-08 10:20:00,48.74,48.86,48.74,48.82,119300.0,36.5592,36.6492,36.5592,36.6192,119300.0
2009-01-08 10:25:00,48.83,48.97,48.78,48.93,84700.0,36.6267,36.7318,36.5892,36.7018,84700.0
2009-01-08 10:30:00,48.94,48.97,48.84,48.97,90700.0,36.7093,36.7318,36.6342,36.7318,90700.0
2009-01-08 10:35:00,48.96,49.08,48.95,49.06,105600.0,36.7243,36.8143,36.7168,36.7993,105600.0
2009-01-08 10:40:00,49.06,49.2,49.05,49.15,136500.0,36.7993,36.9043,36.7918,36.8668,136500.0
2009-01-08 10:45:00,49.13,49.19,49.11,49.18,92100.0,36.8518,36.8968,36.8368,36.8893,92100.0
2009-01-08 10:50:00,49.18,49.26,49.15,49.2,51200.0,36.8893,36.9493,36.8668,36.9043,51200.0
2009-01-08 10:55:00,49.2,49.2,49.11,49.16,67200.0,36.9043,36.9043,36.8368,36.8743,67200.0
2009-01-08 11:00:00,49.17,49.31,49.15,49.31,72300.0,36.8818,36.9868,36.8668,36.9868,72300.0
2009-01-08 11:05:00,49.32,49.34,49.15,49.2,99000.0,36.9943,37.0093,36.8668,36.9043,99000.0
2009-01-08 11:10:00,49.19,49.2,49.12,49.19,100600.0,36.8968,36.9043,36.8443,36.8968,100600.0
2009-01-08 11:15:00,49.19,49.25,49.19,49.22,72400.0,36.8968,36.9418,36.8968,36.9193,72400.0
2009-01-08 11:20:00,49.22,49.27,49.17,49.19,34200.0,36.9193,36.9568,36.8818,36.8968,34200.0
2009-01-08 11:25:00,49.17,49.19,48.98,48.99,48700.0,36.8818,36.8968,36.7393,36.7468,48700.0
2009-01-08 11:30:00,48.99,48.99,48.88,48.9,60700.0,36.7468,36.7468,36.6643,36.6793,60700.0
2009-01-08 11:35:00,48.92,48.99,48.91,48.97,42700.0,36.6943,36.7468,36.6868,36.7318,42700.0
2009-01-08 11:40:00,48.98,49.04,48.96,49.04,26700.0,36.7393,36.7843,36.7243,36.7843,26700.0
2009-01-08 11:45:00,49.04,49.04,48.95,49.02,52900.0,36.7843,36.7843,36.7168,36.7693,52900.0
2009-01-08 11:50:00,49.02,49.03,48.91,48.94,33200.0,36.7693,36.7768,36.6868,36.7093,33200.0
2009-01-08 11:55:00,48.94,48.95,48.86,48.92,52300.0,36.7093,36.7168,36.6492,36.6943,52300.0
2009-01-08 12:00:00,48.92,49.0,48.9,48.97,31400.0,36.6943,36.7543,36.6793,36.7318,31400.0
2009-01-08 12:05:00,48.97,49.03,48.94,49.03,51400.0,36.7318,36.7768,36.7093,36.7768,51400.0
2009-01-08 12:10:00,49.03,49.14,49.0,49.09,58200.0,36.7768,36.8593,36.7543,36.8218,58200.0
2009-01-08 12:15:00,49.1,49.11,49.02,49.02,22300.0,36.8293,36.8368,36.7693,36.7693,22300.0
2009-01-08 12:20:00,49.02,49.05,48.99,48.99,31400.0,36.7693,36.7918,36.7468,36.7468,31400.0
2009-01-08 12:25:00,48.97,49.03,48.96,49.03,79000.0,36.7318,36.7768,36.7243,36.7768,79000.0
2009-01-08 12:30:00,49.03,49.06,48.97,48.97,91900.0,36.7768,36.7993,36.7318,36.7318,91900.0
2009-01-08 12:35:00,48.98,49.0,48.96,48.96,30900.0,36.7393,36.7543,36.7243,36.7243,30900.0
2009-01-08 12:40:00,48.97,49.06,48.96,49.06,29600.0,36.7318,36.7993,36.7243,36.7993,29600.0
2009-01-08 12:45:00,49.06,49.12,49.05,49.09,34500.0,36.7993,36.8443,36.7918,36.8218,34500.0
2009-01-08 12:50:00,49.09,49.19,49.07,49.15,56100.0,36.8218,36.8968,36.8068,36.8668,56100.0
2009-01-08 12:55:00,49.14,49.16,49.0,49.02,44500.0,36.8593,36.8743,36.7543,36.7693,44500.0
2009-01-08 13:00:00,49.01,49.02,48.95,48.97,47900.0,36.7618,36.7693,36.7168,36.7318,47900.0
2009-01-08 13:05:00,48.97,49.01,48.94,48.94,44700.0,36.7318,36.7618,36.7093,36.7093,44700.0
2009-01-08 13:10:00,48.94,48.94,48.83,48.84,74200.0,36.7093,36.7093,36.6267,36.6342,74200.0
2009-01-08 13:15:00,48.84,48.89,48.8,48.82,87700.0,36.6342,36.6718,36.6042,36.6192,87700.0
2009-01-08 13:20:00,48.81,48.94,48.8,48.89,70500.0,36.6117,36.7093,36.6042,36.6718,70500.0
2009-01-08 13:25:00,48.89,48.91,48.79,48.82,93600.0,36.6718,36.6868,36.5967,36.6192,93600.0
2009-01-08 13:30:00,48.82,48.88,48.78,48.87,71400.0,36.6192,36.6643,36.5892,36.6567,71400.0
2009-01-08 13:35:00,48.86,48.92,48.84,48.88,40800.0,36.6492,36.6943,36.6342,36.6643,40800.0
2009-01-08 13:40:00,48.87,48.91,48.86,48.9,50800.0,36.6567,36.6868,36.6492,36.6793,50800.0
2009-01-08 13:45:00,48.91,49.01,48.89,48.95,76000.0,36.6868,36.7618,36.6718,36.7168,76000.0
2009-01-08 13:50:00,48.96,48.97,48.9,48.94,14200.0,36.7243,36.7318,36.6793,36.7093,14200.0
2009-01-08 13:55:00,48.94,48.95,48.87,48.95,70900.0,36.7093,36.7168,36.6567,36.7168,70900.0
2009-01-08 14:00:00,48.95,48.98,48.91,48.92,21400.0,36.7168,36.7393,36.6868,36.6943,21400.0
2009-01-08 14:05:00,48.93,49.15,48.93,49.1,67400.0,36.7018,36.8668,36.7018,36.8293,67400.0
2009-01-08 14:10:00,49.13,49.14,49.06,49.11,63300.0,36.8518,36.8593,36.7993,36.8368,63300.0
2009-01-08 14:15:00,49.11,49.23,49.1,49.17,79600.0,36.8368,36.9268,36.8293,36.8818,79600.0
2009-01-08 14:20:00,49.16,49.18,49.08,49.08,58900.0,36.8743,36.8893,36.8143,36.8143,58900.0
2009-01-08 14:25:00,49.08,49.16,49.01,49.03,57700.0,36.8143,36.8743,36.7618,36.7768,57700.0
2009-01-08 14:30:00,49.03,49.05,48.92,48.98,102200.0,36.7768,36.7918,36.6943,36.7393,102200.0
2009-01-08 14:35:00,48.98,49.06,48.98,49.05,36900.0,36.7393,36.7993,36.7393,36.7918,36900.0
2009-01-08 14:40:00,49.05,49.24,49.0,49.23,62500.0,36.7918,36.9343,36.7543,36.9268,62500.0
2009-01-08 14:45:00,49.22,49.31,49.21,49.22,49700.0,36.9193,36.9868,36.9118,36.9193,49700.0
2009-01-08 14:50:00,49.21,49.39,49.2,49.34,109600.0,36.9118,37.0468,36.9043,37.0093,109600.0
2009-01-08 14:55:00,49.34,49.37,49.23,49.3,126100.0,37.0093,37.0318,36.9268,36.9793,126100.0
2009-01-08 15:00:00,49.3,49.43,49.29,49.29,88600.0,36.9793,37.0768,36.9718,36.9718,88600.0
2009-01-08 15:05:00,49.29,49.33,49.2,49.21,112600.0,36.9718,37.0018,36.9043,36.9118,112600.0
2009-01-08 15:10:00,49.21,49.24,49.15,49.18,86400.0,36.9118,36.9343,36.8668,36.8893,86400.0
2009-01-08 15:15:00,49.16,49.24,49.16,49.17,185700.0,36.8743,36.9343,36.8743,36.8818,185700.0
2009-01-08 15:20:00,49.15,49.24,49.07,49.19,55300.0,36.8668,36.9343,36.8068,36.8968,55300.0
2009-01-08 15:25:00,49.23,49.25,49.14,49.2,52400.0,36.9268,36.9418,36.8593,36.9043,52400.0
2009-01-08 15:30:00,49.21,49.24,49.14,49.2,99700.0,36.9118,36.9343,36.8593,36.9043,99700.0
2009-01-08 15:35:00,49.19,49.21,49.07,49.15,101500.0,36.8968,36.9118,36.8068,36.8668,101500.0
2009-01-08 15:40:00,49.16,49.34,49.16,49.34,157600.0,36.8743,37.0093,36.8743,37.0093,157600.0
2009-01-08 15:45:00,49.33,49.39,49.27,49.36,347300.0,37.0018,37.0468,36.9568,37.0243,347300.0
2009-01-08 15:50:00,49.37,49.45,49.28,49.39,223600.0,37.0318,37.0918,36.9643,37.0468,223600.0
2009-01-08 15:55:00,49.38,49.49,49.38,49.49,204000.0,37.0393,37.1218,37.0393,37.1218,204000.0
2009-01-09 09:30:00,49.56,49.62,49.37,49.4,157100.0,37.1743,37.2193,37.0318,37.0543,157100.0
2009-01-09 09:35:00,49.39,49.39,49.18,49.22,114800.0,37.0468,37.0468,36.8893,36.9193,114800.0
2009-01-09 09:40:00,49.22,49.22,48.92,48.98,189500.0,36.9193,36.9193,36.6943,36.7393,189500.0
2009-01-09 09:45:00,48.95,48.95,48.71,48.71,162000.0,36.7168,36.7168,36.5367,36.5367,162000.0
2009-01-09 09:50:00,48.72,48.73,48.52,48.57,188100.0,36.5442,36.5517,36.3942,36.4317,188100.0
2009-01-09 09:55:00,48.57,48.63,48.43,48.6,184000.0,36.4317,36.4767,36.3267,36.4542,184000.0
2009-01-09 10:00:00,48.6,48.74,48.55,48.72,290400.0,36.4542,36.5592,36.4167,36.5442,290400.0
2009-01-09 10:05:00,48.72,48.76,48.67,48.75,143200.0,36.5442,36.5742,36.5067,36.5667,143200.0
2009-01-09 10:10:00,48.75,48.75,48.64,48.67,63400.0,36.5667,36.5667,36.4842,36.5067,63400.0
2009-01-09 10:15:00,48.65,48.67,48.54,48.56,101700.0,36.4917,36.5067,36.4092,36.4242,101700.0
2009-01-09 10:20:00,48.56,48.68,48.53,48.63,221700.0,36.4242,36.5142,36.4017,36.4767,221700.0
2009-01-09 10:25:00,48.64,48.66,48.53,48.57,166300.0,36.4842,36.4992,36.4017,36.4317,166300.0
2009-01-09 10:30:00,48.54,48.55,48.44,48.52,88900.0,36.4092,36.4167,36.3342,36.3942,88900.0
2009-01-09 10:35:00,48.52,48.6,48.37,48.58,109200.0,36.3942,36.4542,36.2817,36.4392,109200.0
2009-01-09 10:40:00,48.57,48.59,48.48,48.59,37400.0,36.4317,36.4467,36.3642,36.4467,37400.0
2009-01-09 10:45:00,48.59,48.64,48.55,48.63,34800.0,36.4467,36.4842,36.4167,36.4767,34800.0
2009-01-09 10:50:00,48.63,48.68,48.56,48.67,36100.0,36.4767,36.5142,36.4242,36.5067,36100.0
2009-01-09 10:55:00,48.69,48.69,48.57,48.62,58200.0,36.5217,36.5217,36.4317,36.4692,58200.0
2009-01-09 11:00:00,48.61,48.65,48.54,48.63,41600.0,36.4617,36.4917,36.4092,36.4767,41600.0
2009-01-09 11:05:00,48.63,48.74,48.63,48.7,29700.0,36.4767,36.5592,36.4767,36.5292,29700.0
2009-01-09 11:10:00,48.7,48.71,48.62,48.64,32500.0,36.5292,36.5367,36.4692,36.4842,32500.0
2009-01-09 11:15:00,48.65,48.66,48.57,48.59,50700.0,36.4917,36.4992,36.4317,36.4467,50700.0
2009-01-09 11:20:00,48.61,48.85,48.61,48.84,71100.0,36.4617,36.6417,36.4617,36.6342,71100.0
2009-01-09 11:25:00,48.86,48.86,48.78,48.78,66700.0,36.6492,36.6492,36.5892,36.5892,66700.0
2009-01-09 11:30:00,48.75,48.78,48.73,48.74,17000.0,36.5667,36.5892,36.5517,36.5592,17000.0
2009-01-09 11:35:00,48.77,48.77,48.71,48.75,26800.0,36.5817,36.5817,36.5367,36.5667,26800.0
2009-01-09 11:40:00,48.75,48.75,48.57,48.59,78400.0,36.5667,36.5667,36.4317,36.4467,78400.0
2009-01-09 11:45:00,48.59,48.66,48.57,48.62,53000.0,36.4467,36.4992,36.4317,36.4692,53000.0
2009-01-09 11:50:00,48.63,48.65,48.55,48.64,95700.0,36.4767,36.4917,36.4167,36.4842,95700.0
2009-01-09 11:55:00,48.63,48.7,48.61,48.68,19100.0,36.4767,36.5292,36.4617,36.5142,19100.0
2009-01-09 12:00:00,48.68,48.73,48.66,48.72,21900.0,36.5142,36.5517,36.4992,36.5442,21900.0
2009-01-09 12:05:00,48.72,48.87,48.72,48.84,59100.0,36.5442,36.6567,36.5442,36.6342,59100.0
2009-01-09 12:10:00,48.87,48.87,48.74,48.75,113300.0,36.6567,36.6567,36.5592,36.5667,113300.0
2009-01-09 12:15:00,48.73,48.73,48.68,48.71,12800.0,36.5517,36.5517,36.5142,36.5367,12800.0
2009-01-09 12:20:00,48.71,48.74,48.64,48.68,25900.0,36.5367,36.5592,36.4842,36.5142,25900.0
2009-01-09 12:25:00,48.69,48.74,48.64,48.64,28600.0,36.5217,36.5592,36.4842,36.4842,28600.0
2009-01-09 12:30:00,48.64,48.72,48.62,48.71,26600.0,36.4842,36.5442,36.4692,36.5367,26600.0
2009-01-09 12:35:00,48.72,48.76,48.68,48.7,37700.0,36.5442,36.5742,36.5142,36.5292,37700.0
2009-01-09 12:40:00,48.7,48.71,48.61,48.62,90600.0,36.5292,36.5367,36.4617,36.4692,90600.0
2009-01-09 12:45:00,48.61,48.67,48.61,48.64,17300.0,36.4617,36.5067,36.4617,36.4842,17300.0
2009-01-09 12:50:00,48.65,48.7,48.63,48.69,17900.0,36.4917,36.5292,36.4767,36.5217,17900.0
2009-01-09 12:55:00,48.69,48.7,48.65,48.66,41600.0,36.5217,36.5292,36.4917,36.4992,41600.0
2009-01-09 13:00:00,48.66,48.83,48.66,48.78,58000.0,36.4992,36.6267,36.4992,36.5892,58000.0
2009-01-09 13:05:00,48.78,48.79,48.59,48.6,66200.0,36.5892,36.5967,36.4467,36.4542,66200.0
2009-01-09 13:10:00,48.6,48.65,48.6,48.65,21400.0,36.4542,36.4917,36.4542,36.4917,21400.0
2009-01-09 13:15:00,48.63,48.64,48.5,48.61,110600.0,36.4767,36.4842,36.3792,36.4617,110600.0
2009-01-09 13:20:00,48.62,48.62,48.54,48.58,42700.0,36.4692,36.4692,36.4092,36.4392,42700.0
2009-01-09 13:25:00,48.59,48.63,48.58,48.62,12300.0,36.4467,36.4767,36.4392,36.4692,12300.0
2009-01-09 13:30:00,48.62,48.62,48.53,48.61,26300.0,36.4692,36.4692,36.4017,36.4617,26300.0
2009-01-09 13:35:00,48.63,48.73,48.63,48.65,48400.0,36.4767,36.5517,36.4767,36.4917,48400.0
2009-01-09 13:40:00,48.65,48.75,48.65,48.68,22100.0,36.4917,36.5667,36.4917,36.5142,22100.0
2009-01-09 13:45:00,48.68,48.75,48.68,48.73,33100.0,36.5142,36.5667,36.5142,36.5517,33100.0
2009-01-09 13:50:00,48.71,48.72,48.61,48.61,79400.0,36.5367,36.5442,36.4617,36.4617,79400.0
2009-01-09 13:55:00,48.61,48.64,48.57,48.61,25500.0,36.4617,36.4842,36.4317,36.4617,25500.0
2009-01-09 14:00:00,48.62,48.76,48.61,48.76,97400.0,36.4692,36.5742,36.4617,36.5742,97400.0
2009-01-09 14:05:00,48.75,48.83,48.75,48.79,57200.0,36.5667,36.6267,36.5667,36.5967,57200.0
2009-01-09 14:10:00,48.79,48.79,48.69,48.77,51900.0,36.5967,36.5967,36.5217,36.5817,51900.0
2009-01-09 14:15:00,48.77,48.89,48.72,48.85,64400.0,36.5817,36.6718,36.5442,36.6417,64400.0
2009-01-09 14:20:00,48.87,48.9,48.8,48.82,43900.0,36.6567,36.6793,36.6042,36.6192,43900.0
2009-01-09 14:25:00,48.81,48.85,48.75,48.79,47800.0,36.6117,36.6417,36.5667,36.5967,47800.0
2009-01-09 14:30:00,48.79,48.99,48.79,48.96,63700.0,36.5967,36.7468,36.5967,36.7243,63700.0
2009-01-09 14:35:00,48.96,48.97,48.88,48.91,62800.0,36.7243,36.7318,36.6643,36.6868,62800.0
2009-01-09 14:40:00,48.9,48.93,48.82,48.93,49200.0,36.6793,36.7018,36.6192,36.7018,49200.0
2009-01-09 14:45:00,48.93,49.03,48.85,48.88,52800.0,36.7018,36.7768,36.6417,36.6643,52800.0
2009-01-09 14:50:00,48.88,48.9,48.83,48.9,45800.0,36.6643,36.6793,36.6267,36.6793,45800.0
2009-01-09 14:55:00,48.9,48.94,48.84,48.89,36200.0,36.6793,36.7093,36.6342,36.6718,36200.0
2009-01-09 15:00:00,48.88,48.97,48.84,48.91,50600.0,36.6643,36.7318,36.6342,36.6868,50600.0
2009-01-09 15:05:00,48.93,48.96,48.74,48.74,60000.0,36.7018,36.7243,36.5592,36.5592,60000.0
2009-01-09 15:10:00,48.74,48.76,48.67,48.74,106200.0,36.5592,36.5742,36.5067,36.5592,106200.0
2009-01-09 15:15:00,48.74,48.74,48.64,48.74,50500.0,36.5592,36.5592,36.4842,36.5592,50500.0
2009-01-09 15:20:00,48.74,48.74,48.66,48.67,48900.0,36.5592,36.5592,36.4992,36.5067,48900.0
2009-01-09 15:25:00,48.68,48.73,48.5,48.71,173100.0,36.5142,36.5517,36.3792,36.5367,173100.0
2009-01-09 15:30:00,48.72,48.8,48.68,48.77,137100.0,36.5442,36.6042,36.5142,36.5817,137100.0
2009-01-09 15:35:00,48.76,48.83,48.71,48.79,80600.0,36.5742,36.6267,36.5367,36.5967,80600.0
2009-01-09 15:40:00,48.78,48.8,48.62,48.7,134800.0,36.5892,36.6042,36.4692,36.5292,134800.0
2009-01-09 15:45:00,48.7,48.7,48.52,48.53,171300.0,36.5292,36.5292,36.3942,36.4017,171300.0
2009-01-09 15:50:00,48.54,48.6,48.29,48.36,403400.0,36.4092,36.4542,36.2217,36.2742,403400.0
2009-01-09 15:55:00,48.37,48.44,48.31,48.37,252500.0,36.2817,36.3342,36.2367,36.2817,252500.0
2009-01-12 09:30:00,48.27,48.32,48.14,48.18,90200.0,36.2067,36.2442,36.1092,36.1392,90200.0
2009-01-12 09:35:00,48.14,48.25,48.11,48.12,33400.0,36.1092,36.1917,36.0867,36.0942,33400.0
2009-01-12 09:40:00,48.12,48.15,47.88,47.9,64400.0,36.0942,36.1167,35.9142,35.9292,64400.0
2009-01-12 09:45:00,47.88,47.95,47.85,47.95,28000.0,35.9142,35.9667,35.8917,35.9667,28000.0
2009-01-12 09:50:00,47.96,47.97,47.83,47.93,114900.0,35.9742,35.9817,35.8767,35.9517,114900.0
2009-01-12 09:55:00,47.91,48.01,47.9,48.01,87100.0,35.9367,36.0117,35.9292,36.0117,87100.0
2009-01-12 10:00:00,48.01,48.01,47.85,47.88,64100.0,36.0117,36.0117,35.8917,35.9142,64100.0
2009-01-12 10:05:00,47.88,47.93,47.75,47.83,76600.0,35.9142,35.9517,35.8167,35.8767,76600.0
2009-01-12 10:10:00,47.84,47.86,47.75,47.8,138200.0,35.8842,35.8992,35.8167,35.8542,138200.0
2009-01-12 10:15:00,47.78,47.84,47.73,47.75,70500.0,35.8392,35.8842,35.8017,35.8167,70500.0
2009-01-12 10:20:00,47.76,47.79,47.66,47.7,87700.0,35.8242,35.8467,35.7491,35.7791,87700.0
2009-01-12 10:25:00,47.69,47.83,47.69,47.82,80800.0,35.7716,35.8767,35.7716,35.8692,80800.0
2009-01-12 10:30:00,47.82,47.86,47.79,47.82,54300.0,35.8692,35.8992,35.8467,35.8692,54300.0
2009-01-12 10:35:00,47.82,47.91,47.81,47.9,86200.0,35.8692,35.9367,35.8617,35.9292,86200.0
2009-01-12 10:40:00,47.9,47.96,47.9,47.92,114400.0,35.9292,35.9742,35.9292,35.9442,114400.0
2009-01-12 10:45:00,47.92,47.95,47.85,47.86,132300.0,35.9442,35.9667,35.8917,35.8992,132300.0
2009-01-12 10:50:00,47.85,47.91,47.83,47.85,41400.0,35.8917,35.9367,35.8767,35.8917,41400.0
2009-01-12 10:55:00,47.86,47.87,47.79,47.79,42800.0,35.8992,35.9067,35.8467,35.8467,42800.0
2009-01-12 11:00:00,47.79,47.83,47.77,47.8,29500.0,35.8467,35.8767,35.8317,35.8542,29500.0
2009-01-12 11:05:00,47.8,47.84,47.71,47.74,69800.0,35.8542,35.8842,35.7866,35.8092,69800.0
2009-01-12 11:10:00,47.74,47.75,47.68,47.69,38800.0,35.8092,35.8167,35.7641,35.7716,38800.0
2009-01-12 11:15:00,47.69,47.73,47.68,47.69,41600.0,35.7716,35.8017,35.7641,35.7716,41600.0
2009-01-12 11:20:00,47.69,47.73,47.64,47.73,50700.0,35.7716,35.8017,35.7341,35.8017,50700.0
2009-01-12 11:25:00,47.73,47.74,47.65,47.67,60300.0,35.8017,35.8092,35.7416,35.7566,60300.0
2009-01-12 11:30:00,47.68,47.71,47.59,47.59,46200.0,35.7641,35.7866,35.6966,35.6966,46200.0
2009-01-12 11:35:00,47.59,47.61,47.49,47.56,234200.0,35.6966,35.7116,35.6216,35.6741,234200.0
2009-01-12 11:40:00,47.56,47.57,47.52,47.55,48600.0,35.6741,35.6816,35.6441,35.6666,48600.0
2009-01-12 11:45:00,47.54,47.57,47.49,47.52,70300.0,35.6591,35.6816,35.6216,35.6441,70300.0
2009-01-12 11:50:00,47.5,47.56,47.49,47.53,27100.0,35.6291,35.6741,35.6216,35.6516,27100.0
2009-01-12 11:55:00,47.54,47.55,47.48,47.49,48400.0,35.6591,35.6666,35.6141,35.6216,48400.0
2009-01-12 12:00:00,47.48,47.5,47.43,47.46,32700.0,35.6141,35.6291,35.5766,35.5991,32700.0
2009-01-12 12:05:00,47.44,47.51,47.44,47.5,121600.0,35.5841,35.6366,35.5841,35.6291,121600.0
2009-01-12 12:10:00,47.49,47.6,47.49,47.59,34600.0,35.6216,35.7041,35.6216,35.6966,34600.0
2009-01-12 12:15:00,47.59,47.61,47.56,47.59,74200.0,35.6966,35.7116,35.6741,35.6966,74200.0
2009-01-12 12:20:00,47.59,47.6,47.53,47.55,33200.0,35.6966,35.7041,35.6516,35.6666,33200.0
2009-01-12 12:25:00,47.56,47.58,47.53,47.55,58200.0,35.6741,35.6891,35.6516,35.6666,58200.0
2009-01-12 12:30:00,47.54,47.63,47.54,47.63,77500.0,35.6591,35.7266,35.6591,35.7266,77500.0
2009-01-12 12:35:00,47.62,47.65,47.61,47.63,56300.0,35.7191,35.7416,35.7116,35.7266,56300.0
2009-01-12 12:40:00,47.63,47.65,47.58,47.58,42400.0,35.7266,35.7416,35.6891,35.6891,42400.0
2009-01-12 12:45:00,47.57,47.58,47.52,47.55,78800.0,35.6816,35.6891,35.6441,35.6666,78800.0
2009-01-12 12:50:00,47.55,47.57,47.51,47.53,90300.0,35.6666,35.6816,35.6366,35.6516,90300.0
2009-01-12 12:55:00,47.51,47.54,47.47,47.51,54100.0,35.6366,35.6591,35.6066,35.6366,54100.0
2009-01-12 13:00:00,47.5,47.5,47.47,47.47,17600.0,35.6291,35.6291,35.6066,35.6066,17600.0
2009-01-12 13:05:00,47.47,47.57,47.47,47.55,48000.0,35.6066,35.6816,35.6066,35.6666,48000.0
2009-01-12 13:10:00,47.59,47.64,47.59,47.61,22000.0,35.6966,35.7341,35.6966,35.7116,22000.0
2009-01-12 13:15:00,47.6,47.62,47.57,47.61,54700.0,35.7041,35.7191,35.6816,35.7116,54700.0
2009-01-12 13:20:00,47.61,47.61,47.52,47.52,51300.0,35.7116,35.7116,35.6441,35.6441,51300.0
2009-01-12 13:25:00,47.55,47.58,47.54,47.54,17400.0,35.6666,35.6891,35.6591,35.6591,17400.0
2009-01-12 13:30:00,47.54,47.56,47.5,47.51,10300.0,35.6591,35.6741,35.6291,35.6366,10300.0
2009-01-12 13:35:00,47.52,47.52,47.45,47.48,38400.0,35.6441,35.6441,35.5916,35.6141,38400.0
2009-01-12 13:40:00,47.48,47.54,47.47,47.54,12600.0,35.6141,35.6591,35.6066,35.6591,12600.0
2009-01-12 13:45:00,47.56,47.65,47.56,47.64,55600.0,35.6741,35.7416,35.6741,35.7341,55600.0
2009-01-12 13:50:00,47.63,47.66,47.61,47.65,150700.0,35.7266,35.7491,35.7116,35.7416,150700.0
2009-01-12 13:55:00,47.64,47.65,47.5,47.51,81300.0,35.7341,35.7416,35.6291,35.6366,81300.0
2009-01-12 14:00:00,47.51,47.51,47.34,47.36,94500.0,35.6366,35.6366,35.5091,35.5241,94500.0
2009-01-12 14:05:00,47.35,47.38,47.31,47.31,69600.0,35.5166,35.5391,35.4866,35.4866,69600.0
2009-01-12 14:10:00,47.32,47.37,47.32,47.33,52500.0,35.4941,35.5316,35.4941,35.5016,52500.0
2009-01-12 14:15:00,47.33,47.38,47.31,47.35,103100.0,35.5016,35.5391,35.4866,35.5166,103100.0
2009-01-12 14:20:00,47.36,47.36,47.25,47.32,81000.0,35.5241,35.5241,35.4416,35.4941,81000.0
2009-01-12 14:25:00,47.31,47.33,47.28,47.3,34800.0,35.4866,35.5016,35.4641,35.4791,34800.0
2009-01-12 14:30:00,47.29,47.29,47.18,47.18,59800.0,35.4716,35.4716,35.3891,35.3891,59800.0
2009-01-12 14:35:00,47.17,47.27,47.16,47.23,141000.0,35.3816,35.4566,35.3741,35.4266,141000.0
2009-01-12 14:40:00,47.23,47.23,47.08,47.09,44700.0,35.4266,35.4266,35.3141,35.3216,44700.0
2009-01-12 14:45:00,47.1,47.15,47.05,47.11,148600.0,35.3291,35.3666,35.2916,35.3366,148600.0
2009-01-12 14:50:00,47.12,47.2,47.11,47.16,67500.0,35.3441,35.4041,35.3366,35.3741,67500.0
2009-01-12 14:55:00,47.15,47.22,47.13,47.15,147400.0,35.3666,35.4191,35.3516,35.3666,147400.0
2009-01-12 15:00:00,47.14,47.25,47.13,47.2,80700.0,35.3591,35.4416,35.3516,35.4041,80700.0
2009-01-12 15:05:00,47.2,47.24,47.03,47.12,69600.0,35.4041,35.4341,35.2766,35.3441,69600.0
2009-01-12 15:10:00,47.09,47.1,47.03,47.05,94600.0,35.3216,35.3291,35.2766,35.2916,94600.0
2009-01-12 15:15:00,47.04,47.13,47.0,47.03,47600.0,35.2841,35.3516,35.2541,35.2766,47600.0
2009-01-12 15:20:00,47.03,47.24,47.0,47.2,77300.0,35.2766,35.4341,35.2541,35.4041,77300.0
2009-01-12 15:25:00,47.21,47.23,47.12,47.13,101800.0,35.4116,35.4266,35.3441,35.3516,101800.0
2009-01-12 15:30:00,47.12,47.21,47.01,47.04,157200.0,35.3441,35.4116,35.2616,35.2841,157200.0
2009-01-12 15:35:00,47.01,47.08,46.97,47.03,107300.0,35.2616,35.3141,35.2316,35.2766,107300.0
2009-01-12 15:40:00,47.02,47.09,46.93,47.09,184000.0,35.2691,35.3216,35.2016,35.3216,184000.0
2009-01-12 15:45:00,47.09,47.24,47.04,47.22,257400.0,35.3216,35.4341,35.2841,35.4191,257400.0
2009-01-12 15:50:00,47.21,47.34,47.19,47.28,238200.0,35.4116,35.5091,35.3966,35.4641,238200.0
2009-01-12 15:55:00,47.28,47.3,47.21,47.22,315600.0,35.4641,35.4791,35.4116,35.4191,315600.0
2009-01-13 09:30:00,47.08,47.13,46.95,46.97,70300.0,35.3141,35.3516,35.2166,35.2316,70300.0
2009-01-13 09:35:00,46.96,47.2,46.95,47.07,57200.0,35.2241,35.4041,35.2166,35.3066,57200.0
2009-01-13 09:40:00,47.08,47.35,47.07,47.35,56600.0,35.3141,35.5166,35.3066,35.5166,56600.0
2009-01-13 09:45:00,47.36,47.48,47.36,47.41,53000.0,35.5241,35.6141,35.5241,35.5616,53000.0
2009-01-13 09:50:00,47.41,47.52,47.37,47.42,116700.0,35.5616,35.6441,35.5316,35.5691,116700.0
2009-01-13 09:55:00,47.42,47.56,47.41,47.45,216800.0,35.5691,35.6741,35.5616,35.5916,216800.0
2009-01-13 10:00:00,47.45,47.54,47.34,47.38,73600.0,35.5916,35.6591,35.5091,35.5391,73600.0
2009-01-13 10:05:00,47.4,47.59,47.4,47.52,70600.0,35.5541,35.6966,35.5541,35.6441,70600.0
2009-01-13 10:10:00,47.56,47.6,47.47,47.6,59500.0,35.6741,35.7041,35.6066,35.7041,59500.0
2009-01-13 10:15:00,47.57,47.63,47.44,47.49,46400.0,35.6816,35.7266,35.5841,35.6216,46400.0
2009-01-13 10:20:00,47.47,47.47,47.31,47.31,27100.0,35.6066,35.6066,35.4866,35.4866,27100.0
2009-01-13 10:25:00,47.31,47.35,47.28,47.33,25700.0,35.4866,35.5166,35.4641,35.5016,25700.0
2009-01-13 10:30:00,47.32,47.36,47.18,47.21,39400.0,35.4941,35.5241,35.3891,35.4116,39400.0
2009-01-13 10:35:00,47.21,47.26,47.16,47.25,31200.0,35.4116,35.4491,35.3741,35.4416,31200.0
2009-01-13 10:40:00,47.23,47.3,47.23,47.23,44800.0,35.4266,35.4791,35.4266,35.4266,44800.0
2009-01-13 10:45:00,47.22,47.42,47.22,47.4,81300.0,35.4191,35.5691,35.4191,35.5541,81300.0
2009-01-13 10:50:00,47.39,47.54,47.37,47.53,51200.0,35.5466,35.6591,35.5316,35.6516,51200.0
2009-01-13 10:55:00,47.53,47.57,47.43,47.48,90800.0,35.6516,35.6816,35.5766,35.6141,90800.0
2009-01-13 11:00:00,47.47,47.5,47.39,47.4,62700.0,35.6066,35.6291,35.5466,35.5541,62700.0
2009-01-13 11:05:00,47.42,47.59,47.41,47.57,43400.0,35.5691,35.6966,35.5616,35.6816,43400.0
2009-01-13 11:10:00,47.55,47.55,47.37,47.44,49300.0,35.6666,35.6666,35.5316,35.5841,49300.0
2009-01-13 11:15:00,47.42,47.43,47.32,47.36,88100.0,35.5691,35.5766,35.4941,35.5241,88100.0
2009-01-13 11:20:00,47.35,47.36,47.24,47.3,81600.0,35.5166,35.5241,35.4341,35.4791,81600.0
2009-01-13 11:25:00,47.3,47.5,47.28,47.46,71500.0,35.4791,35.6291,35.4641,35.5991,71500.0
2009-01-13 11:30:00,47.47,47.59,47.44,47.52,64100.0,35.6066,35.6966,35.5841,35.6441,64100.0
2009-01-13 11:35:00,47.52,47.62,47.51,47.55,81700.0,35.6441,35.7191,35.6366,35.6666,81700.0
2009-01-13 11:40:00,47.54,47.64,47.49,47.51,220300.0,35.6591,35.7341,35.6216,35.6366,220300.0
2009-01-13 11:45:00,47.5,47.51,47.41,47.44,111800.0,35.6291,35.6366,35.5616,35.5841,111800.0
2009-01-13 11:50:00,47.45,47.53,47.43,47.45,29700.0,35.5916,35.6516,35.5766,35.5916,29700.0
2009-01-13 11:55:00,47.44,47.61,47.4,47.58,85100.0,35.5841,35.7116,35.5541,35.6891,85100.0
2009-01-13 12:00:00,47.6,47.63,47.52,47.59,97800.0,35.7041,35.7266,35.6441,35.6966,97800.0
2009-01-13 12:05:00,47.59,47.59,47.5,47.53,91400.0,35.6966,35.6966,35.6291,35.6516,91400.0
2009-01-13 12:10:00,47.53,47.53,47.44,47.48,60500.0,35.6516,35.6516,35.5841,35.6141,60500.0
2009-01-13 12:15:00,47.48,47.5,47.38,47.39,43900.0,35.6141,35.6291,35.5391,35.5466,43900.0
2009-01-13 12:20:00,47.4,47.47,47.39,47.46,98000.0,35.5541,35.6066,35.5466,35.5991,98000.0
2009-01-13 12:25:00,47.45,47.45,47.38,47.42,45600.0,35.5916,35.5916,35.5391,35.5691,45600.0
2009-01-13 12:30:00,47.41,47.49,47.4,47.47,39600.0,35.5616,35.6216,35.5541,35.6066,39600.0
2009-01-13 12:35:00,47.47,47.55,47.46,47.52,52300.0,35.6066,35.6666,35.5991,35.6441,52300.0
2009-01-13 12:40:00,47.52,47.52,47.36,47.38,28000.0,35.6441,35.6441,35.5241,35.5391,28000.0
2009-01-13 12:45:00,47.38,47.38,47.33,47.36,25300.0,35.5391,35.5391,35.5016,35.5241,25300.0
2009-01-13 12:50:00,47.4,47.47,47.4,47.43,47400.0,35.5541,35.6066,35.5541,35.5766,47400.0
2009-01-13 12:55:00,47.45,47.45,47.32,47.32,24200.0,35.5916,35.5916,35.4941,35.4941,24200.0
2009-01-13 13:00:00,47.31,47.36,47.27,47.27,64500.0,35.4866,35.5241,35.4566,35.4566,64500.0
2009-01-13 13:05:00,47.27,47.33,47.27,47.32,40300.0,35.4566,35.5016,35.4566,35.4941,40300.0
2009-01-13 13:10:00,47.32,47.36,47.31,47.34,28100.0,35.4941,35.5241,35.4866,35.5091,28100.0
2009-01-13 13:15:00,47.35,47.35,47.26,47.27,36000.0,35.5166,35.5166,35.4491,35.4566,36000.0
2009-01-13 13:20:00,47.26,47.27,47.1,47.15,53800.0,35.4491,35.4566,35.3291,35.3666,53800.0
2009-01-13 13:25:00,47.15,47.18,47.11,47.17,54000.0,35.3666,35.3891,35.3366,35.3816,54000.0
2009-01-13 13:30:00,47.16,47.18,47.11,47.17,52000.0,35.3741,35.3891,35.3366,35.3816,52000.0
2009-01-13 13:35:00,47.18,47.22,47.15,47.17,87900.0,35.3891,35.4191,35.3666,35.3816,87900.0
2009-01-13 13:40:00,47.17,47.2,47.01,47.04,89600.0,35.3816,35.4041,35.2616,35.2841,89600.0
2009-01-13 13:45:00,47.04,47.07,46.95,46.98,44900.0,35.2841,35.3066,35.2166,35.2391,44900.0
2009-01-13 13:50:00,46.98,47.03,46.97,46.98,53900.0,35.2391,35.2766,35.2316,35.2391,53900.0
2009-01-13 13:55:00,46.98,46.99,46.87,46.91,37800.0,35.2391,35.2466,35.1566,35.1866,37800.0
2009-01-13 14:00:00,46.91,46.98,46.9,46.96,45000.0,35.1866,35.2391,35.1791,35.2241,45000.0
2009-01-13 14:05:00,46.96,47.08,46.96,47.01,62000.0,35.2241,35.3141,35.2241,35.2616,62000.0
2009-01-13 14:10:00,47.01,47.13,47.0,47.11,81400.0,35.2616,35.3516,35.2541,35.3366,81400.0
2009-01-13 14:15:00,47.11,47.13,47.05,47.07,65700.0,35.3366,35.3516,35.2916,35.3066,65700.0
2009-01-13 14:20:00,47.07,47.07,46.95,46.95,52400.0,35.3066,35.3066,35.2166,35.2166,52400.0
2009-01-13 14:25:00,46.95,46.97,46.82,46.9,94800.0,35.2166,35.2316,35.1191,35.1791,94800.0
2009-01-13 14:30:00,46.91,47.2,46.9,47.14,114300.0,35.1866,35.4041,35.1791,35.3591,114300.0
2009-01-13 14:35:00,47.14,47.26,47.12,47.23,72000.0,35.3591,35.4491,35.3441,35.4266,72000.0
2009-01-13 14:40:00,47.23,47.35,47.22,47.25,60100.0,35.4266,35.5166,35.4191,35.4416,60100.0
2009-01-13 14:45:00,47.25,47.49,47.25,47.39,162200.0,35.4416,35.6216,35.4416,35.5466,162200.0
2009-01-13 14:50:00,47.37,47.44,47.33,47.35,70400.0,35.5316,35.5841,35.5016,35.5166,70400.0
2009-01-13 14:55:00,47.36,47.48,47.24,47.24,188000.0,35.5241,35.6141,35.4341,35.4341,188000.0
2009-01-13 15:00:00,47.24,47.24,47.1,47.18,142900.0,35.4341,35.4341,35.3291,35.3891,142900.0
2009-01-13 15:05:00,47.16,47.16,46.91,46.95,104700.0,35.3741,35.3741,35.1866,35.2166,104700.0
2009-01-13 15:10:00,46.95,47.08,46.92,47.05,107500.0,35.2166,35.3141,35.1941,35.2916,107500.0
2009-01-13 15:15:00,47.05,47.19,46.98,47.11,118600.0,35.2916,35.3966,35.2391,35.3366,118600.0
2009-01-13 15:20:00,47.11,47.32,47.06,47.25,189700.0,35.3366,35.4941,35.2991,35.4416,189700.0
2009-01-13 15:25:00,47.24,47.28,47.16,47.26,112700.0,35.4341,35.4641,35.3741,35.4491,112700.0
2009-01-13 15:30:00,47.26,47.31,46.98,47.26,98300.0,35.4491,35.4866,35.2391,35.4491,98300.0
2009-01-13 15:35:00,47.26,47.4,47.22,47.36,159100.0,35.4491,35.5541,35.4191,35.5241,159100.0
2009-01-13 15:40:00,47.32,47.5,47.31,47.47,216800.0,35.4941,35.6291,35.4866,35.6066,216800.0
2009-01-13 15:45:00,47.46,47.49,47.28,47.47,172000.0,35.5991,35.6216,35.4641,35.6066,172000.0
2009-01-13 15:50:00,47.49,47.52,47.32,47.35,184900.0,35.6216,35.6441,35.4941,35.5166,184900.0
2009-01-13 15:55:00,47.36,47.43,47.33,47.35,170500.0,35.5241,35.5766,35.5016,35.5166,170500.0
2009-01-13 16:00:00,47.31,47.34,47.31,47.34,5200.0,35.4866,35.5091,35.4866,35.5091,5200.0
2009-01-13 16:05:00,47.34,47.34,47.34,47.34,0.0,35.5091,35.5091,35.5091,35.5091,0.0
2009-01-13 16:10:00,47.34,47.34,47.34,47.34,0.0,35.5091,35.5091,35.5091,35.5091,0.0
2009-01-14 09:30:00,46.49,46.57,46.43,46.52,185000.0,34.8715,34.9315,34.8265,34.894,185000.0
2009-01-14 09:35:00,46.54,46.59,46.32,46.34,106800.0,34.909,34.9466,34.744,34.759,106800.0
2009-01-14 09:40:00,46.39,46.49,46.2,46.21,90600.0,34.7965,34.8715,34.654,34.6615,90600.0
2009-01-14 09:45:00,46.18,46.2,46.1,46.17,102900.0,34.639,34.654,34.579,34.6315,102900.0
2009-01-14 09:50:00,46.17,46.23,46.08,46.19,97100.0,34.6315,34.6765,34.564,34.6465,97100.0
2009-01-14 09:55:00,46.18,46.25,46.16,46.17,36600.0,34.639,34.6915,34.624,34.6315,36600.0
2009-01-14 10:00:00,46.16,46.28,46.07,46.23,87100.0,34.624,34.714,34.5565,34.6765,87100.0
2009-01-14 10:05:00,46.21,46.28,46.17,46.18,95800.0,34.6615,34.714,34.6315,34.639,95800.0
2009-01-14 10:10:00,46.2,46.23,46.06,46.06,134800.0,34.654,34.6765,34.549,34.549,134800.0
2009-01-14 10:15:00,46.07,46.07,45.92,45.95,163500.0,34.5565,34.5565,34.444,34.4665,163500.0
2009-01-14 10:20:00,45.95,46.03,45.91,46.02,107600.0,34.4665,34.5265,34.4365,34.519,107600.0
2009-01-14 10:25:00,46.02,46.05,45.96,45.99,91300.0,34.519,34.5415,34.474,34.4965,91300.0
2009-01-14 10:30:00,45.99,45.99,45.81,45.84,156800.0,34.4965,34.4965,34.3615,34.384,156800.0
2009-01-14 10:35:00,45.84,45.85,45.69,45.77,109700.0,34.384,34.3915,34.2715,34.3315,109700.0
2009-01-14 10:40:00,45.76,45.76,45.55,45.58,126300.0,34.324,34.324,34.1665,34.189,126300.0
2009-01-14 10:45:00,45.58,45.67,45.53,45.67,76600.0,34.189,34.2565,34.1515,34.2565,76600.0
2009-01-14 10:50:00,45.66,45.68,45.58,45.62,115300.0,34.249,34.264,34.189,34.219,115300.0
2009-01-14 10:55:00,45.62,45.72,45.54,45.7,89700.0,34.219,34.294,34.159,34.279,89700.0
2009-01-14 11:00:00,45.7,45.74,45.68,45.68,62000.0,34.279,34.309,34.264,34.264,62000.0
2009-01-14 11:05:00,45.69,45.73,45.61,45.63,47700.0,34.2715,34.3015,34.2115,34.2265,47700.0
2009-01-14 11:10:00,45.61,45.62,45.48,45.55,156300.0,34.2115,34.219,34.114,34.1665,156300.0
2009-01-14 11:15:00,45.55,45.66,45.51,45.66,40600.0,34.1665,34.249,34.1365,34.249,40600.0
2009-01-14 11:20:00,45.67,45.76,45.67,45.75,41200.0,34.2565,34.324,34.2565,34.3165,41200.0
2009-01-14 11:25:00,45.74,45.81,45.74,45.76,52200.0,34.309,34.3615,34.309,34.324,52200.0
2009-01-14 11:30:00,45.77,45.82,45.77,45.79,50500.0,34.3315,34.369,34.3315,34.3465,50500.0
2009-01-14 11:35:00,45.8,45.8,45.72,45.77,44200.0,34.354,34.354,34.294,34.3315,44200.0
2009-01-14 11:40:00,45.77,45.84,45.76,45.77,45200.0,34.3315,34.384,34.324,34.3315,45200.0
2009-01-14 11:45:00,45.77,45.83,45.72,45.82,27900.0,34.3315,34.3765,34.294,34.369,27900.0
2009-01-14 11:50:00,45.82,45.93,45.82,45.91,86500.0,34.369,34.4515,34.369,34.4365,86500.0
2009-01-14 11:55:00,45.9,45.9,45.84,45.87,56600.0,34.429,34.429,34.384,34.4065,56600.0
2009-01-14 12:00:00,45.87,45.87,45.77,45.8,63200.0,34.4065,34.4065,34.3315,34.354,63200.0
2009-01-14 12:05:00,45.8,45.9,45.75,45.89,62700.0,34.354,34.429,34.3165,34.4215,62700.0
2009-01-14 12:10:00,45.89,45.89,45.81,45.84,39300.0,34.4215,34.4215,34.3615,34.384,39300.0
2009-01-14 12:15:00,45.84,45.84,45.72,45.73,31800.0,34.384,34.384,34.294,34.3015,31800.0
2009-01-14 12:20:00,45.75,45.79,45.73,45.74,57700.0,34.3165,34.3465,34.3015,34.309,57700.0
2009-01-14 12:25:00,45.73,45.79,45.7,45.79,52200.0,34.3015,34.3465,34.279,34.3465,52200.0
2009-01-14 12:30:00,45.79,45.84,45.76,45.81,24400.0,34.3465,34.384,34.324,34.3615,24400.0
2009-01-14 12:35:00,45.8,45.82,45.71,45.74,30700.0,34.354,34.369,34.2865,34.309,30700.0
2009-01-14 12:40:00,45.74,45.75,45.63,45.65,25000.0,34.309,34.3165,34.2265,34.2415,25000.0
2009-01-14 12:45:00,45.66,45.76,45.66,45.72,54700.0,34.249,34.324,34.249,34.294,54700.0
2009-01-14 12:50:00,45.72,45.91,45.72,45.91,68200.0,34.294,34.4365,34.294,34.4365,68200.0
2009-01-14 12:55:00,45.92,45.95,45.89,45.93,56800.0,34.444,34.4665,34.4215,34.4515,56800.0
2009-01-14 13:00:00,45.93,45.98,45.89,45.95,56700.0,34.4515,34.489,34.4215,34.4665,56700.0
2009-01-14 13:05:00,45.94,45.98,45.91,45.95,59500.0,34.459,34.489,34.4365,34.4665,59500.0
2009-01-14 13:10:00,45.95,45.95,45.82,45.85,92600.0,34.4665,34.4665,34.369,34.3915,92600.0
2009-01-14 13:15:00,45.84,45.87,45.8,45.83,55900.0,34.384,34.4065,34.354,34.3765,55900.0
2009-01-14 13:20:00,45.84,45.85,45.76,45.77,32700.0,34.384,34.3915,34.324,34.3315,32700.0
2009-01-14 13:25:00,45.78,45.8,45.68,45.7,52700.0,34.339,34.354,34.264,34.279,52700.0
2009-01-14 13:30:00,45.7,45.73,45.65,45.72,39100.0,34.279,34.3015,34.2415,34.294,39100.0
2009-01-14 13:35:00,45.72,45.77,45.69,45.73,39800.0,34.294,34.3315,34.2715,34.3015,39800.0
2009-01-14 13:40:00,45.73,45.78,45.73,45.75,17400.0,34.3015,34.339,34.3015,34.3165,17400.0
2009-01-14 13:45:00,45.75,45.84,45.71,45.8,40700.0,34.3165,34.384,34.2865,34.354,40700.0
2009-01-14 13:50:00,45.79,45.82,45.71,45.77,61500.0,34.3465,34.369,34.2865,34.3315,61500.0
2009-01-14 13:55:00,45.77,45.78,45.74,45.77,25400.0,34.3315,34.339,34.309,34.3315,25400.0
2009-01-14 14:00:00,45.76,45.78,45.66,45.69,72800.0,34.324,34.339,34.249,34.2715,72800.0
2009-01-14 14:05:00,45.7,45.89,45.68,45.89,69700.0,34.279,34.4215,34.264,34.4215,69700.0
2009-01-14 14:10:00,45.88,46.01,45.86,45.9,113100.0,34.414,34.5115,34.399,34.429,113100.0
2009-01-14 14:15:00,45.9,46.0,45.89,45.94,62300.0,34.429,34.504,34.4215,34.459,62300.0
2009-01-14 14:20:00,45.93,45.96,45.83,45.89,75300.0,34.4515,34.474,34.3765,34.4215,75300.0
2009-01-14 14:25:00,45.89,45.92,45.84,45.9,54500.0,34.4215,34.444,34.384,34.429,54500.0
2009-01-14 14:30:00,45.91,46.16,45.91,46.11,228400.0,34.4365,34.624,34.4365,34.5865,228400.0
2009-01-14 14:35:00,46.09,46.19,46.08,46.09,39600.0,34.5715,34.6465,34.564,34.5715,39600.0
2009-01-14 14:40:00,46.1,46.15,46.02,46.13,86900.0,34.579,34.6165,34.519,34.6015,86900.0
2009-01-14 14:45:00,46.13,46.15,45.99,46.0,85300.0,34.6015,34.6165,34.4965,34.504,85300.0
2009-01-14 14:50:00,45.99,46.06,45.92,45.94,57200.0,34.4965,34.549,34.444,34.459,57200.0
2009-01-14 14:55:00,45.94,46.05,45.94,45.96,51300.0,34.459,34.5415,34.459,34.474,51300.0
2009-01-14 15:00:00,45.94,45.95,45.73,45.76,95800.0,34.459,34.4665,34.3015,34.324,95800.0
2009-01-14 15:05:00,45.76,45.78,45.66,45.71,106000.0,34.324,34.339,34.249,34.2865,106000.0
2009-01-14 15:10:00,45.72,45.75,45.61,45.67,61100.0,34.294,34.3165,34.2115,34.2565,61100.0
2009-01-14 15:15:00,45.68,45.68,45.54,45.68,103300.0,34.264,34.264,34.159,34.264,103300.0
2009-01-14 15:20:00,45.67,45.8,45.66,45.8,84300.0,34.2565,34.354,34.249,34.354,84300.0
2009-01-14 15:25:00,45.8,45.85,45.65,45.68,61700.0,34.354,34.3915,34.2415,34.264,61700.0
2009-01-14 15:30:00,45.67,45.81,45.65,45.79,64200.0,34.2565,34.3615,34.2415,34.3465,64200.0
2009-01-14 15:35:00,45.79,45.79,45.55,45.58,146900.0,34.3465,34.3465,34.1665,34.189,146900.0
2009-01-14 15:40:00,45.57,45.7,45.49,45.66,266100.0,34.1815,34.279,34.1215,34.249,266100.0
2009-01-14 15:45:00,45.66,45.89,45.59,45.84,191100.0,34.249,34.4215,34.1965,34.384,191100.0
2009-01-14 15:50:00,45.85,45.95,45.73,45.74,249000.0,34.3915,34.4665,34.3015,34.309,249000.0
2009-01-14 15:55:00,45.74,45.89,45.71,45.81,226100.0,34.309,34.4215,34.2865,34.3615,226100.0
2009-01-15 09:30:00,45.69,45.76,45.58,45.58,131800.0,34.2715,34.324,34.189,34.189,131800.0
2009-01-15 09:35:00,45.57,45.61,45.47,45.57,60000.0,34.1815,34.2115,34.1065,34.1815,60000.0
2009-01-15 09:40:00,45.57,45.57,45.34,45.37,49400.0,34.1815,34.1815,34.0089,34.0314,49400.0
2009-01-15 09:45:00,45.33,45.33,45.04,45.09,71500.0,34.0014,34.0014,33.7839,33.8214,71500.0
2009-01-15 09:50:00,45.09,45.18,45.05,45.18,103800.0,33.8214,33.8889,33.7914,33.8889,103800.0
2009-01-15 09:55:00,45.18,45.32,45.18,45.23,45100.0,33.8889,33.9939,33.8889,33.9264,45100.0
2009-01-15 10:00:00,45.23,45.34,45.09,45.21,139400.0,33.9264,34.0089,33.8214,33.9114,139400.0
2009-01-15 10:05:00,45.21,45.22,44.95,45.06,156200.0,33.9114,33.9189,33.7164,33.7989,156200.0
2009-01-15 10:10:00,45.05,45.11,44.91,45.02,64000.0,33.7914,33.8364,33.6864,33.7689,64000.0
2009-01-15 10:15:00,45.0,45.01,44.74,44.78,59900.0,33.7539,33.7614,33.5589,33.5889,59900.0
2009-01-15 10:20:00,44.79,44.86,44.7,44.71,66800.0,33.5964,33.6489,33.5289,33.5364,66800.0
2009-01-15 10:25:00,44.71,44.74,44.63,44.71,57000.0,33.5364,33.5589,33.4764,33.5364,57000.0
2009-01-15 10:30:00,44.71,44.8,44.6,44.61,66500.0,33.5364,33.6039,33.4539,33.4614,66500.0
2009-01-15 10:35:00,44.61,44.68,44.56,44.67,162700.0,33.4614,33.5139,33.4239,33.5064,162700.0
2009-01-15 10:40:00,44.67,44.8,44.67,44.72,54600.0,33.5064,33.6039,33.5064,33.5439,54600.0
2009-01-15 10:45:00,44.71,44.82,44.65,44.8,104000.0,33.5364,33.6189,33.4914,33.6039,104000.0
2009-01-15 10:50:00,44.8,44.87,44.75,44.79,63700.0,33.6039,33.6564,33.5664,33.5964,63700.0
2009-01-15 10:55:00,44.82,44.88,44.74,44.75,66000.0,33.6189,33.6639,33.5589,33.5664,66000.0
2009-01-15 11:00:00,44.72,44.85,44.72,44.84,49600.0,33.5439,33.6414,33.5439,33.6339,49600.0
2009-01-15 11:05:00,44.84,44.96,44.83,44.94,51200.0,33.6339,33.7239,33.6264,33.7089,51200.0
2009-01-15 11:10:00,44.94,44.95,44.86,44.86,25600.0,33.7089,33.7164,33.6489,33.6489,25600.0
2009-01-15 11:15:00,44.86,44.9,44.8,44.81,32600.0,33.6489,33.6789,33.6039,33.6114,32600.0
2009-01-15 11:20:00,44.8,44.92,44.79,44.92,34500.0,33.6039,33.6939,33.5964,33.6939,34500.0
2009-01-15 11:25:00,44.92,44.98,44.89,44.91,58700.0,33.6939,33.7389,33.6714,33.6864,58700.0
2009-01-15 11:30:00,44.91,44.98,44.88,44.95,38600.0,33.6864,33.7389,33.6639,33.7164,38600.0
2009-01-15 11:35:00,44.93,44.93,44.8,44.84,35200.0,33.7014,33.7014,33.6039,33.6339,35200.0
2009-01-15 11:40:00,44.83,44.85,44.7,44.7,52100.0,33.6264,33.6414,33.5289,33.5289,52100.0
2009-01-15 11:45:00,44.7,44.73,44.7,44.72,23900.0,33.5289,33.5514,33.5289,33.5439,23900.0
2009-01-15 11:50:00,44.7,44.81,44.7,44.81,41100.0,33.5289,33.6114,33.5289,33.6114,41100.0
2009-01-15 11:55:00,44.82,44.87,44.81,44.81,38500.0,33.6189,33.6564,33.6114,33.6114,38500.0
2009-01-15 12:00:00,44.8,44.86,44.78,44.79,37100.0,33.6039,33.6489,33.5889,33.5964,37100.0
2009-01-15 12:05:00,44.77,44.77,44.64,44.65,55500.0,33.5814,33.5814,33.4839,33.4914,55500.0
2009-01-15 12:10:00,44.65,44.77,44.62,44.75,92300.0,33.4914,33.5814,33.4689,33.5664,92300.0
2009-01-15 12:15:00,44.7,44.76,44.68,44.73,80500.0,33.5289,33.5739,33.5139,33.5514,80500.0
2009-01-15 12:20:00,44.73,44.74,44.58,44.59,53400.0,33.5514,33.5589,33.4389,33.4464,53400.0
2009-01-15 12:25:00,44.58,44.61,44.54,44.58,35100.0,33.4389,33.4614,33.4089,33.4389,35100.0
2009-01-15 12:30:00,44.58,44.6,44.52,44.56,56600.0,33.4389,33.4539,33.3939,33.4239,56600.0
2009-01-15 12:35:00,44.55,44.58,44.39,44.4,126400.0,33.4164,33.4389,33.2964,33.3039,126400.0
2009-01-15 12:40:00,44.4,44.52,44.4,44.51,31600.0,33.3039,33.3939,33.3039,33.3864,31600.0
2009-01-15 12:45:00,44.51,44.54,44.44,44.54,35000.0,33.3864,33.4089,33.3339,33.4089,35000.0
2009-01-15 12:50:00,44.55,44.62,44.54,44.6,36900.0,33.4164,33.4689,33.4089,33.4539,36900.0
2009-01-15 12:55:00,44.61,44.61,44.52,44.57,17800.0,33.4614,33.4614,33.3939,33.4314,17800.0
2009-01-15 13:00:00,44.62,44.7,44.62,44.66,45200.0,33.4689,33.5289,33.4689,33.4989,45200.0
2009-01-15 13:05:00,44.67,44.7,44.65,44.67,17000.0,33.5064,33.5289,33.4914,33.5064,17000.0
2009-01-15 13:10:00,44.67,44.72,44.59,44.67,53700.0,33.5064,33.5439,33.4464,33.5064,53700.0
2009-01-15 13:15:00,44.67,44.79,44.64,44.74,110100.0,33.5064,33.5964,33.4839,33.5589,110100.0
2009-01-15 13:20:00,44.75,44.79,44.65,44.72,93600.0,33.5664,33.5964,33.4914,33.5439,93600.0
2009-01-15 13:25:00,44.73,44.85,44.72,44.85,73100.0,33.5514,33.6414,33.5439,33.6414,73100.0
2009-01-15 13:30:00,44.84,44.94,44.84,44.89,68300.0,33.6339,33.7089,33.6339,33.6714,68300.0
2009-01-15 13:35:00,44.9,45.1,44.82,45.08,138500.0,33.6789,33.8289,33.6189,33.8139,138500.0
2009-01-15 13:40:00,45.08,45.14,45.04,45.07,90500.0,33.8139,33.8589,33.7839,33.8064,90500.0
2009-01-15 13:45:00,45.05,45.07,44.96,45.02,89600.0,33.7914,33.8064,33.7239,33.7689,89600.0
2009-01-15 13:50:00,45.01,45.34,45.0,45.31,93700.0,33.7614,34.0089,33.7539,33.9864,93700.0
2009-01-15 13:55:00,45.33,45.55,45.27,45.46,138100.0,34.0014,34.1665,33.9564,34.099,138100.0
2009-01-15 14:00:00,45.5,45.6,45.43,45.44,111200.0,34.129,34.204,34.0765,34.084,111200.0
2009-01-15 14:05:00,45.45,45.75,45.45,45.63,124800.0,34.0915,34.3165,34.0915,34.2265,124800.0
2009-01-15 14:10:00,45.64,45.73,45.48,45.5,97000.0,34.234,34.3015,34.114,34.129,97000.0
2009-01-15 14:15:00,45.52,45.74,45.52,45.68,72100.0,34.144,34.309,34.144,34.264,72100.0
2009-01-15 14:20:00,45.7,45.81,45.59,45.59,120900.0,34.279,34.3615,34.1965,34.1965,120900.0
2009-01-15 14:25:00,45.59,45.92,45.55,45.85,144200.0,34.1965,34.444,34.1665,34.3915,144200.0
2009-01-15 14:30:00,45.85,46.09,45.75,45.99,143800.0,34.3915,34.5715,34.3165,34.4965,143800.0
2009-01-15 14:35:00,46.0,46.04,45.88,46.02,131200.0,34.504,34.534,34.414,34.519,131200.0
2009-01-15 14:40:00,46.02,46.26,45.97,46.17,137700.0,34.519,34.699,34.4815,34.6315,137700.0
2009-01-15 14:45:00,46.16,46.36,46.16,46.28,108300.0,34.624,34.774,34.624,34.714,108300.0
2009-01-15 14:50:00,46.28,46.37,46.08,46.08,194900.0,34.714,34.7815,34.564,34.564,194900.0
2009-01-15 14:55:00,46.08,46.17,45.99,46.0,78300.0,34.564,34.6315,34.4965,34.504,78300.0
2009-01-15 15:00:00,45.99,46.2,45.98,46.02,111800.0,34.4965,34.654,34.489,34.519,111800.0
2009-01-15 15:05:00,46.04,46.13,45.85,45.94,264100.0,34.534,34.6015,34.3915,34.459,264100.0
2009-01-15 15:10:00,45.95,46.1,45.92,46.08,96600.0,34.4665,34.579,34.444,34.564,96600.0
2009-01-15 15:15:00,46.08,46.22,46.03,46.21,160300.0,34.564,34.669,34.5265,34.6615,160300.0
2009-01-15 15:20:00,46.21,46.23,45.92,45.92,54500.0,34.6615,34.6765,34.444,34.444,54500.0
2009-01-15 15:25:00,45.93,45.93,45.7,45.78,160100.0,34.4515,34.4515,34.279,34.339,160100.0
2009-01-15 15:30:00,45.78,45.8,45.52,45.65,143500.0,34.339,34.354,34.144,34.2415,143500.0
2009-01-15 15:35:00,45.66,45.68,45.47,45.67,93800.0,34.249,34.264,34.1065,34.2565,93800.0
2009-01-15 15:40:00,45.67,45.67,45.34,45.34,181900.0,34.2565,34.2565,34.0089,34.0089,181900.0
2009-01-15 15:45:00,45.34,45.62,45.3,45.46,362700.0,34.0089,34.219,33.9789,34.099,362700.0
2009-01-15 15:50:00,45.45,45.82,45.45,45.82,314100.0,34.0915,34.369,34.0915,34.369,314100.0
2009-01-15 15:55:00,45.82,45.96,45.67,45.94,234600.0,34.369,34.474,34.2565,34.459,234600.0
2009-01-16 09:30:00,46.7,46.76,46.63,46.68,159000.0,35.0291,35.0741,34.9766,35.0141,159000.0
2009-01-16 09:35:00,46.67,46.68,46.46,46.52,87500.0,35.0066,35.0141,34.849,34.894,87500.0
2009-01-16 09:40:00,46.52,46.68,46.47,46.67,95700.0,34.894,35.0141,34.8565,35.0066,95700.0
2009-01-16 09:45:00,46.7,46.74,46.6,46.61,94700.0,35.0291,35.0591,34.9541,34.9616,94700.0
2009-01-16 09:50:00,46.62,46.65,46.39,46.44,74900.0,34.9691,34.9916,34.7965,34.834,74900.0
2009-01-16 09:55:00,46.44,46.47,46.34,46.41,184500.0,34.834,34.8565,34.759,34.8115,184500.0
2009-01-16 10:00:00,46.38,46.57,46.38,46.55,90500.0,34.789,34.9315,34.789,34.9165,90500.0
2009-01-16 10:05:00,46.56,46.65,46.48,46.5,98200.0,34.924,34.9916,34.864,34.879,98200.0
2009-01-16 10:10:00,46.5,46.5,46.28,46.37,205300.0,34.879,34.879,34.714,34.7815,205300.0
2009-01-16 10:15:00,46.36,46.39,46.21,46.23,138300.0,34.774,34.7965,34.6615,34.6765,138300.0
2009-01-16 10:20:00,46.24,46.35,46.24,46.33,108800.0,34.684,34.7665,34.684,34.7515,108800.0
2009-01-16 10:25:00,46.33,46.47,46.32,46.41,74300.0,34.7515,34.8565,34.744,34.8115,74300.0
2009-01-16 10:30:00,46.39,46.56,46.34,46.55,62500.0,34.7965,34.924,34.759,34.9165,62500.0
2009-01-16 10:35:00,46.55,46.57,46.45,46.51,54200.0,34.9165,34.9315,34.8415,34.8865,54200.0
2009-01-16 10:40:00,46.52,46.52,46.33,46.37,54200.0,34.894,34.894,34.7515,34.7815,54200.0
2009-01-16 10:45:00,46.36,46.47,46.28,46.32,81400.0,34.774,34.8565,34.714,34.744,81400.0
2009-01-16 10:50:00,46.31,46.4,46.24,46.33,134100.0,34.7365,34.804,34.684,34.7515,134100.0
2009-01-16 10:55:00,46.32,46.39,46.22,46.29,83400.0,34.744,34.7965,34.669,34.7215,83400.0
2009-01-16 11:00:00,46.29,46.31,46.21,46.29,84800.0,34.7215,34.7365,34.6615,34.7215,84800.0
2009-01-16 11:05:00,46.29,46.29,46.13,46.17,54700.0,34.7215,34.7215,34.6015,34.6315,54700.0
2009-01-16 11:10:00,46.17,46.23,46.08,46.15,92900.0,34.6315,34.6765,34.564,34.6165,92900.0
2009-01-16 11:15:00,46.13,46.15,46.06,46.13,58600.0,34.6015,34.6165,34.549,34.6015,58600.0
2009-01-16 11:20:00,46.13,46.21,46.08,46.21,89800.0,34.6015,34.6615,34.564,34.6615,89800.0
2009-01-16 11:25:00,46.22,46.28,46.2,46.23,64900.0,34.669,34.714,34.654,34.6765,64900.0
2009-01-16 11:30:00,46.23,46.27,46.01,46.03,67200.0,34.6765,34.7065,34.5115,34.5265,67200.0
2009-01-16 11:35:00,46.01,46.01,45.82,45.88,80500.0,34.5115,34.5115,34.369,34.414,80500.0
2009-01-16 11:40:00,45.88,45.95,45.8,45.95,91500.0,34.414,34.4665,34.354,34.4665,91500.0
2009-01-16 11:45:00,45.95,45.99,45.89,45.96,46900.0,34.4665,34.4965,34.4215,34.474,46900.0
2009-01-16 11:50:00,45.96,46.0,45.86,45.87,75500.0,34.474,34.504,34.399,34.4065,75500.0
2009-01-16 11:55:00,45.87,45.87,45.62,45.74,221300.0,34.4065,34.4065,34.219,34.309,221300.0
2009-01-16 12:00:00,45.73,45.78,45.69,45.75,153300.0,34.3015,34.339,34.2715,34.3165,153300.0
2009-01-16 12:05:00,45.75,45.75,45.57,45.57,71000.0,34.3165,34.3165,34.1815,34.1815,71000.0
2009-01-16 12:10:00,45.56,45.62,45.51,45.6,115500.0,34.174,34.219,34.1365,34.204,115500.0
2009-01-16 12:15:00,45.58,45.61,45.33,45.42,152600.0,34.189,34.2115,34.0014,34.0689,152600.0
2009-01-16 12:20:00,45.42,45.42,45.21,45.25,127300.0,34.0689,34.0689,33.9114,33.9414,127300.0
2009-01-16 12:25:00,45.25,45.33,45.18,45.3,98500.0,33.9414,34.0014,33.8889,33.9789,98500.0
2009-01-16 12:30:00,45.3,45.43,45.29,45.35,142500.0,33.9789,34.0765,33.9714,34.0164,142500.0
2009-01-16 12:35:00,45.35,45.48,45.28,45.48,35900.0,34.0164,34.114,33.9639,34.114,35900.0
2009-01-16 12:40:00,45.47,45.52,45.43,45.49,95800.0,34.1065,34.144,34.0765,34.1215,95800.0
2009-01-16 12:45:00,45.48,45.5,45.41,45.48,55200.0,34.114,34.129,34.0614,34.114,55200.0
2009-01-16 12:50:00,45.48,45.69,45.45,45.62,141900.0,34.114,34.2715,34.0915,34.219,141900.0
2009-01-16 12:55:00,45.63,45.65,45.53,45.63,90900.0,34.2265,34.2415,34.1515,34.2265,90900.0
2009-01-16 13:00:00,45.64,45.77,45.6,45.61,79500.0,34.234,34.3315,34.204,34.2115,79500.0
2009-01-16 13:05:00,45.6,45.61,45.53,45.58,38400.0,34.204,34.2115,34.1515,34.189,38400.0
2009-01-16 13:10:00,45.58,45.78,45.57,45.63,39600.0,34.189,34.339,34.1815,34.2265,39600.0
2009-01-16 13:15:00,45.6,45.6,45.43,45.52,56400.0,34.204,34.204,34.0765,34.144,56400.0
2009-01-16 13:20:00,45.53,45.64,45.47,45.57,30700.0,34.1515,34.234,34.1065,34.1815,30700.0
2009-01-16 13:25:00,45.57,45.62,45.44,45.6,36900.0,34.1815,34.219,34.084,34.204,36900.0
2009-01-16 13:30:00,45.6,45.77,45.58,45.74,231000.0,34.204,34.3315,34.189,34.309,231000.0
2009-01-16 13:35:00,45.73,45.94,45.73,45.89,63400.0,34.3015,34.459,34.3015,34.4215,63400.0
2009-01-16 13:40:00,45.87,45.97,45.86,45.91,33200.0,34.4065,34.4815,34.399,34.4365,33200.0
2009-01-16 13:45:00,45.88,45.88,45.73,45.73,65900.0,34.414,34.414,34.3015,34.3015,65900.0
2009-01-16 13:50:00,45.74,45.83,45.67,45.67,38800.0,34.309,34.3765,34.2565,34.2565,38800.0
2009-01-16 13:55:00,45.68,45.92,45.68,45.92,64600.0,34.264,34.444,34.264,34.444,64600.0
2009-01-16 14:00:00,45.95,45.99,45.84,45.96,38600.0,34.4665,34.4965,34.384,34.474,38600.0
2009-01-16 14:05:00,45.95,46.19,45.95,46.09,117200.0,34.4665,34.6465,34.4665,34.5715,117200.0
2009-01-16 14:10:00,46.09,46.16,46.03,46.04,89000.0,34.5715,34.624,34.5265,34.534,89000.0
2009-01-16 14:15:00,46.04,46.09,45.84,45.88,507600.0,34.534,34.5715,34.384,34.414,507600.0
2009-01-16 14:20:00,45.88,45.93,45.76,45.93,156500.0,34.414,34.4515,34.324,34.4515,156500.0
2009-01-16 14:25:00,45.93,46.05,45.93,46.01,131000.0,34.4515,34.5415,34.4515,34.5115,131000.0
2009-01-16 14:30:00,46.0,46.13,45.86,45.86,133300.0,34.504,34.6015,34.399,34.399,133300.0
2009-01-16 14:35:00,45.86,46.06,45.86,45.97,131500.0,34.399,34.549,34.399,34.4815,131500.0
2009-01-16 14:40:00,45.98,46.11,45.82,45.91,172600.0,34.489,34.5865,34.369,34.4365,172600.0
2009-01-16 14:45:00,45.91,46.0,45.86,45.95,108700.0,34.4365,34.504,34.399,34.4665,108700.0
2009-01-16 14:50:00,45.94,46.17,45.94,46.09,80100.0,34.459,34.6315,34.459,34.5715,80100.0
2009-01-16 14:55:00,46.09,46.25,46.03,46.24,102500.0,34.5715,34.6915,34.5265,34.684,102500.0
2009-01-16 15:00:00,46.24,46.27,46.03,46.04,56700.0,34.684,34.7065,34.5265,34.534,56700.0
2009-01-16 15:05:00,46.05,46.25,46.05,46.25,117000.0,34.5415,34.6915,34.5415,34.6915,117000.0
2009-01-16 15:10:00,46.25,46.42,46.25,46.3,72400.0,34.6915,34.819,34.6915,34.729,72400.0
2009-01-16 15:15:00,46.31,46.47,46.31,46.39,84100.0,34.7365,34.8565,34.7365,34.7965,84100.0
2009-01-16 15:20:00,46.41,46.5,46.21,46.45,99800.0,34.8115,34.879,34.6615,34.8415,99800.0
2009-01-16 15:25:00,46.46,46.51,46.1,46.16,173700.0,34.849,34.8865,34.579,34.624,173700.0
2009-01-16 15:30:00,46.11,46.3,46.07,46.27,138900.0,34.5865,34.729,34.5565,34.7065,138900.0
2009-01-16 15:35:00,46.27,46.35,46.21,46.27,141400.0,34.7065,34.7665,34.6615,34.7065,141400.0
2009-01-16 15:40:00,46.25,46.3,46.08,46.25,130800.0,34.6915,34.729,34.564,34.6915,130800.0
2009-01-16 15:45:00,46.25,46.39,46.23,46.29,290500.0,34.6915,34.7965,34.6765,34.7215,290500.0
2009-01-16 15:50:00,46.31,46.38,46.24,46.3,169600.0,34.7365,34.789,34.684,34.729,169600.0
2009-01-16 15:55:00,46.3,46.33,46.21,46.21,115500.0,34.729,34.7515,34.6615,34.6615,115500.0
2009-01-20 09:30:00,45.89,45.97,45.72,45.83,196000.0,34.4215,34.4815,34.294,34.3765,196000.0
2009-01-20 09:35:00,45.83,45.91,45.59,45.61,88200.0,34.3765,34.4365,34.1965,34.2115,88200.0
2009-01-20 09:40:00,45.62,45.69,45.53,45.56,62000.0,34.219,34.2715,34.1515,34.174,62000.0
2009-01-20 09:45:00,45.57,45.57,45.19,45.22,201900.0,34.1815,34.1815,33.8964,33.9189,201900.0
2009-01-20 09:50:00,45.23,45.3,44.94,44.96,190600.0,33.9264,33.9789,33.7089,33.7239,190600.0
2009-01-20 09:55:00,44.96,45.18,44.96,45.07,135300.0,33.7239,33.8889,33.7239,33.8064,135300.0
2009-01-20 10:00:00,45.06,45.06,44.85,44.95,137500.0,33.7989,33.7989,33.6414,33.7164,137500.0
2009-01-20 10:05:00,44.93,45.15,44.93,45.14,98000.0,33.7014,33.8664,33.7014,33.8589,98000.0
2009-01-20 10:10:00,45.11,45.23,45.05,45.19,156800.0,33.8364,33.9264,33.7914,33.8964,156800.0
2009-01-20 10:15:00,45.19,45.29,45.15,45.22,120600.0,33.8964,33.9714,33.8664,33.9189,120600.0
2009-01-20 10:20:00,45.22,45.34,45.19,45.26,117600.0,33.9189,34.0089,33.8964,33.9489,117600.0
2009-01-20 10:25:00,45.26,45.4,45.2,45.39,79600.0,33.9489,34.0539,33.9039,34.0464,79600.0
2009-01-20 10:30:00,45.39,45.41,45.31,45.32,70300.0,34.0464,34.0614,33.9864,33.9939,70300.0
2009-01-20 10:35:00,45.31,45.33,45.18,45.24,102600.0,33.9864,34.0014,33.8889,33.9339,102600.0
2009-01-20 10:40:00,45.25,45.27,45.12,45.15,100100.0,33.9414,33.9564,33.8439,33.8664,100100.0
2009-01-20 10:45:00,45.15,45.17,45.05,45.13,89000.0,33.8664,33.8814,33.7914,33.8514,89000.0
2009-01-20 10:50:00,45.12,45.23,45.1,45.21,99400.0,33.8439,33.9264,33.8289,33.9114,99400.0
2009-01-20 10:55:00,45.23,45.23,45.02,45.05,99500.0,33.9264,33.9264,33.7689,33.7914,99500.0
2009-01-20 11:00:00,45.07,45.17,45.02,45.14,79600.0,33.8064,33.8814,33.7689,33.8589,79600.0
2009-01-20 11:05:00,45.14,45.16,45.05,45.08,52800.0,33.8589,33.8739,33.7914,33.8139,52800.0
2009-01-20 11:10:00,45.09,45.09,44.99,45.01,55100.0,33.8214,33.8214,33.7464,33.7614,55100.0
2009-01-20 11:15:00,45.01,45.06,44.96,45.02,104500.0,33.7614,33.7989,33.7239,33.7689,104500.0
2009-01-20 11:20:00,45.01,45.01,44.89,44.9,49900.0,33.7614,33.7614,33.6714,33.6789,49900.0
2009-01-20 11:25:00,44.89,45.0,44.89,44.96,87600.0,33.6714,33.7539,33.6714,33.7239,87600.0
2009-01-20 11:30:00,44.96,45.1,44.96,45.1,76600.0,33.7239,33.8289,33.7239,33.8289,76600.0
2009-01-20 11:35:00,45.11,45.29,45.09,45.23,45000.0,33.8364,33.9714,33.8214,33.9264,45000.0
2009-01-20 11:40:00,45.23,45.33,45.23,45.27,33400.0,33.9264,34.0014,33.9264,33.9564,33400.0
2009-01-20 11:45:00,45.27,45.29,45.23,45.26,39000.0,33.9564,33.9714,33.9264,33.9489,39000.0
2009-01-20 11:50:00,45.26,45.26,45.16,45.17,50500.0,33.9489,33.9489,33.8739,33.8814,50500.0
2009-01-20 11:55:00,45.17,45.19,44.99,45.04,62600.0,33.8814,33.8964,33.7464,33.7839,62600.0
2009-01-20 12:00:00,45.03,45.21,45.02,45.2,53000.0,33.7764,33.9114,33.7689,33.9039,53000.0
2009-01-20 12:05:00,45.2,45.2,45.02,45.09,44600.0,33.9039,33.9039,33.7689,33.8214,44600.0
2009-01-20 12:10:00,45.08,45.26,45.04,45.25,58200.0,33.8139,33.9489,33.7839,33.9414,58200.0
2009-01-20 12:15:00,45.24,45.3,45.17,45.18,54400.0,33.9339,33.9789,33.8814,33.8889,54400.0
2009-01-20 12:20:00,45.16,45.16,45.0,45.03,61300.0,33.8739,33.8739,33.7539,33.7764,61300.0
2009-01-20 12:25:00,45.03,45.06,44.71,44.78,151300.0,33.7764,33.7989,33.5364,33.5889,151300.0
2009-01-20 12:30:00,44.78,44.95,44.74,44.95,74100.0,33.5889,33.7164,33.5589,33.7164,74100.0
2009-01-20 12:35:00,44.95,45.05,44.91,44.92,83700.0,33.7164,33.7914,33.6864,33.6939,83700.0
2009-01-20 12:40:00,44.92,45.06,44.88,45.05,68300.0,33.6939,33.7989,33.6639,33.7914,68300.0
2009-01-20 12:45:00,45.06,45.14,44.97,45.02,59200.0,33.7989,33.8589,33.7314,33.7689,59200.0
2009-01-20 12:50:00,45.02,45.07,44.85,44.9,118900.0,33.7689,33.8064,33.6414,33.6789,118900.0
2009-01-20 12:55:00,44.9,44.97,44.85,44.88,43600.0,33.6789,33.7314,33.6414,33.6639,43600.0
2009-01-20 13:00:00,44.88,45.09,44.85,45.0,79900.0,33.6639,33.8214,33.6414,33.7539,79900.0
2009-01-20 13:05:00,45.0,45.01,44.8,44.81,81700.0,33.7539,33.7614,33.6039,33.6114,81700.0
2009-01-20 13:10:00,44.81,44.89,44.75,44.77,50800.0,33.6114,33.6714,33.5664,33.5814,50800.0
2009-01-20 13:15:00,44.79,44.82,44.72,44.8,37900.0,33.5964,33.6189,33.5439,33.6039,37900.0
2009-01-20 13:20:00,44.78,44.92,44.78,44.92,48400.0,33.5889,33.6939,33.5889,33.6939,48400.0
2009-01-20 13:25:00,44.92,45.0,44.87,44.96,50100.0,33.6939,33.7539,33.6564,33.7239,50100.0
2009-01-20 13:30:00,44.97,44.97,44.68,44.69,72500.0,33.7314,33.7314,33.5139,33.5214,72500.0
2009-01-20 13:35:00,44.72,44.84,44.72,44.83,34200.0,33.5439,33.6339,33.5439,33.6264,34200.0
2009-01-20 13:40:00,44.83,44.93,44.81,44.93,48700.0,33.6264,33.7014,33.6114,33.7014,48700.0
2009-01-20 13:45:00,44.92,44.92,44.63,44.66,47000.0,33.6939,33.6939,33.4764,33.4989,47000.0
2009-01-20 13:50:00,44.67,44.7,44.61,44.64,63200.0,33.5064,33.5289,33.4614,33.4839,63200.0
2009-01-20 13:55:00,44.62,44.74,44.61,44.62,25900.0,33.4689,33.5589,33.4614,33.4689,25900.0
2009-01-20 14:00:00,44.61,44.66,44.54,44.66,50100.0,33.4614,33.4989,33.4089,33.4989,50100.0
2009-01-20 14:05:00,44.67,44.75,44.65,44.67,46100.0,33.5064,33.5664,33.4914,33.5064,46100.0
2009-01-20 14:10:00,44.66,44.68,44.55,44.55,42700.0,33.4989,33.5139,33.4164,33.4164,42700.0
2009-01-20 14:15:00,44.54,44.65,44.5,44.52,76300.0,33.4089,33.4914,33.3789,33.3939,76300.0
2009-01-20 14:20:00,44.52,44.52,44.31,44.35,89600.0,33.3939,33.3939,33.2364,33.2664,89600.0
2009-01-20 14:25:00,44.35,44.54,44.35,44.53,57900.0,33.2664,33.4089,33.2664,33.4014,57900.0
2009-01-20 14:30:00,44.52,44.54,44.43,44.54,84700.0,33.3939,33.4089,33.3264,33.4089,84700.0
2009-01-20 14:35:00,44.53,44.64,44.49,44.54,104800.0,33.4014,33.4839,33.3714,33.4089,104800.0
2009-01-20 14:40:00,44.53,44.58,44.4,44.41,30900.0,33.4014,33.4389,33.3039,33.3114,30900.0
2009-01-20 14:45:00,44.41,44.42,44.25,44.29,80200.0,33.3114,33.3189,33.1913,33.2214,80200.0
2009-01-20 14:50:00,44.31,44.51,44.28,44.48,67200.0,33.2364,33.3864,33.2139,33.3639,67200.0
2009-01-20 14:55:00,44.48,44.48,44.25,44.35,53300.0,33.3639,33.3639,33.1913,33.2664,53300.0
2009-01-20 15:00:00,44.32,44.35,44.17,44.24,89200.0,33.2439,33.2664,33.1313,33.1838,89200.0
2009-01-20 15:05:00,44.24,44.24,44.06,44.09,54000.0,33.1838,33.1838,33.0488,33.0713,54000.0
2009-01-20 15:10:00,44.08,44.19,44.05,44.06,63200.0,33.0638,33.1463,33.0413,33.0488,63200.0
2009-01-20 15:15:00,44.06,44.11,43.87,43.99,116600.0,33.0488,33.0863,32.9063,32.9963,116600.0
2009-01-20 15:20:00,43.99,44.11,43.95,44.05,79000.0,32.9963,33.0863,32.9663,33.0413,79000.0
2009-01-20 15:25:00,44.04,44.23,44.02,44.13,95800.0,33.0338,33.1763,33.0188,33.1013,95800.0
2009-01-20 15:30:00,44.13,44.33,44.11,44.28,83400.0,33.1013,33.2514,33.0863,33.2139,83400.0
2009-01-20 15:35:00,44.29,44.4,44.12,44.17,138700.0,33.2214,33.3039,33.0938,33.1313,138700.0
2009-01-20 15:40:00,44.17,44.2,43.98,44.03,224900.0,33.1313,33.1538,32.9888,33.0263,224900.0
2009-01-20 15:45:00,44.02,44.19,43.94,44.18,269700.0,33.0188,33.1463,32.9588,33.1388,269700.0
2009-01-20 15:50:00,44.17,44.17,43.86,43.89,349800.0,33.1313,33.1313,32.8988,32.9213,349800.0
2009-01-20 15:55:00,43.89,43.91,43.77,43.86,200800.0,32.9213,32.9363,32.8313,32.8988,200800.0
2009-01-20 16:00:00,43.81,43.81,43.81,43.81,3700.0,32.8613,32.8613,32.8613,32.8613,3700.0
2009-01-20 16:05:00,43.73,43.77,43.73,43.76,23700.0,32.8013,32.8313,32.8013,32.8238,23700.0
2009-01-20 16:10:00,43.85,43.86,43.85,43.86,200.0,32.8913,32.8988,32.8913,32.8988,200.0
2009-01-21 09:30:00,44.54,44.61,44.49,44.57,725600.0,33.4089,33.4614,33.3714,33.4314,725600.0
2009-01-21 09:35:00,44.56,44.56,44.41,44.43,203900.0,33.4239,33.4239,33.3114,33.3264,203900.0
2009-01-21 09:40:00,44.44,44.45,44.3,44.3,205700.0,33.3339,33.3414,33.2289,33.2289,205700.0
2009-01-21 09:45:00,44.3,44.48,44.29,44.47,104100.0,33.2289,33.3639,33.2214,33.3564,104100.0
2009-01-21 09:50:00,44.51,44.73,44.45,44.73,95100.0,33.3864,33.5514,33.3414,33.5514,95100.0
2009-01-21 09:55:00,44.73,44.77,44.66,44.69,67500.0,33.5514,33.5814,33.4989,33.5214,67500.0
2009-01-21 10:00:00,44.7,44.74,44.62,44.7,71200.0,33.5289,33.5589,33.4689,33.5289,71200.0
2009-01-21 10:05:00,44.71,44.79,44.51,44.54,63200.0,33.5364,33.5964,33.3864,33.4089,63200.0
2009-01-21 10:10:00,44.53,44.57,44.43,44.51,87000.0,33.4014,33.4314,33.3264,33.3864,87000.0
2009-01-21 10:15:00,44.51,44.66,44.45,44.66,107600.0,33.3864,33.4989,33.3414,33.4989,107600.0
2009-01-21 10:20:00,44.66,44.7,44.57,44.6,119200.0,33.4989,33.5289,33.4314,33.4539,119200.0
2009-01-21 10:25:00,44.61,44.7,44.36,44.37,131100.0,33.4614,33.5289,33.2739,33.2814,131100.0
2009-01-21 10:30:00,44.37,44.43,44.31,44.31,66400.0,33.2814,33.3264,33.2364,33.2364,66400.0
2009-01-21 10:35:00,44.31,44.36,44.2,44.28,56000.0,33.2364,33.2739,33.1538,33.2139,56000.0
2009-01-21 10:40:00,44.27,44.27,44.11,44.21,92200.0,33.2063,33.2063,33.0863,33.1613,92200.0
2009-01-21 10:45:00,44.21,44.26,44.05,44.05,76600.0,33.1613,33.1988,33.0413,33.0413,76600.0
2009-01-21 10:50:00,44.05,44.07,43.93,44.01,131300.0,33.0413,33.0563,32.9513,33.0113,131300.0
2009-01-21 10:55:00,44.02,44.02,43.73,43.78,192600.0,33.0188,33.0188,32.8013,32.8388,192600.0
2009-01-21 11:00:00,43.76,43.9,43.76,43.87,62700.0,32.8238,32.9288,32.8238,32.9063,62700.0
2009-01-21 11:05:00,43.86,44.07,43.86,44.01,92900.0,32.8988,33.0563,32.8988,33.0113,92900.0
2009-01-21 11:10:00,44.02,44.02,43.92,43.93,73300.0,33.0188,33.0188,32.9438,32.9513,73300.0
2009-01-21 11:15:00,43.91,43.99,43.82,43.98,66700.0,32.9363,32.9963,32.8688,32.9888,66700.0
2009-01-21 11:20:00,43.98,44.1,43.97,44.09,51200.0,32.9888,33.0788,32.9813,33.0713,51200.0
2009-01-21 11:25:00,44.09,44.1,44.02,44.1,46000.0,33.0713,33.0788,33.0188,33.0788,46000.0
2009-01-21 11:30:00,44.1,44.2,44.1,44.19,40000.0,33.0788,33.1538,33.0788,33.1463,40000.0
2009-01-21 11:35:00,44.18,44.21,44.09,44.14,50100.0,33.1388,33.1613,33.0713,33.1088,50100.0
2009-01-21 11:40:00,44.14,44.28,44.08,44.22,61900.0,33.1088,33.2139,33.0638,33.1688,61900.0
2009-01-21 11:45:00,44.21,44.27,44.18,44.2,42400.0,33.1613,33.2063,33.1388,33.1538,42400.0
2009-01-21 11:50:00,44.2,44.38,44.2,44.27,75600.0,33.1538,33.2889,33.1538,33.2063,75600.0
2009-01-21 11:55:00,44.26,44.28,44.15,44.17,38500.0,33.1988,33.2139,33.1163,33.1313,38500.0
2009-01-21 12:00:00,44.18,44.18,44.09,44.15,40200.0,33.1388,33.1388,33.0713,33.1163,40200.0
2009-01-21 12:05:00,44.15,44.36,44.15,44.35,44700.0,33.1163,33.2739,33.1163,33.2664,44700.0
2009-01-21 12:10:00,44.34,44.45,44.31,44.38,51300.0,33.2589,33.3414,33.2364,33.2889,51300.0
2009-01-21 12:15:00,44.37,44.47,44.31,44.32,53500.0,33.2814,33.3564,33.2364,33.2439,53500.0
2009-01-21 12:20:00,44.33,44.43,44.19,44.22,45700.0,33.2514,33.3264,33.1463,33.1688,45700.0
2009-01-21 12:25:00,44.22,44.26,44.18,44.22,43300.0,33.1688,33.1988,33.1388,33.1688,43300.0
2009-01-21 12:30:00,44.21,44.37,44.15,44.29,102200.0,33.1613,33.2814,33.1163,33.2214,102200.0
2009-01-21 12:35:00,44.3,44.34,44.19,44.19,54500.0,33.2289,33.2589,33.1463,33.1463,54500.0
2009-01-21 12:40:00,44.2,44.29,44.15,44.19,35200.0,33.1538,33.2214,33.1163,33.1463,35200.0
2009-01-21 12:45:00,44.19,44.21,44.11,44.19,66600.0,33.1463,33.1613,33.0863,33.1463,66600.0
2009-01-21 12:50:00,44.2,44.2,44.1,44.12,30900.0,33.1538,33.1538,33.0788,33.0938,30900.0
2009-01-21 12:55:00,44.13,44.36,44.1,44.34,39000.0,33.1013,33.2739,33.0788,33.2589,39000.0
2009-01-21 13:00:00,44.33,44.37,44.27,44.35,66900.0,33.2514,33.2814,33.2063,33.2664,66900.0
2009-01-21 13:05:00,44.36,44.48,44.36,44.4,42500.0,33.2739,33.3639,33.2739,33.3039,42500.0
2009-01-21 13:10:00,44.42,44.42,44.26,44.27,34800.0,33.3189,33.3189,33.1988,33.2063,34800.0
2009-01-21 13:15:00,44.28,44.29,44.23,44.28,17700.0,33.2139,33.2214,33.1763,33.2139,17700.0
2009-01-21 13:20:00,44.29,44.33,44.25,44.33,9300.0,33.2214,33.2514,33.1913,33.2514,9300.0
2009-01-21 13:25:00,44.32,44.32,44.11,44.15,55600.0,33.2439,33.2439,33.0863,33.1163,55600.0
2009-01-21 13:30:00,44.16,44.4,44.15,44.4,23900.0,33.1238,33.3039,33.1163,33.3039,23900.0
2009-01-21 13:35:00,44.4,44.51,44.37,44.48,52300.0,33.3039,33.3864,33.2814,33.3639,52300.0
2009-01-21 13:40:00,44.48,44.55,44.43,44.43,44300.0,33.3639,33.4164,33.3264,33.3264,44300.0
2009-01-21 13:45:00,44.44,44.61,44.42,44.54,52400.0,33.3339,33.4614,33.3189,33.4089,52400.0
2009-01-21 13:50:00,44.54,44.58,44.48,44.53,34500.0,33.4089,33.4389,33.3639,33.4014,34500.0
2009-01-21 13:55:00,44.52,44.61,44.45,44.6,85900.0,33.3939,33.4614,33.3414,33.4539,85900.0
2009-01-21 14:00:00,44.6,44.61,44.48,44.52,76800.0,33.4539,33.4614,33.3639,33.3939,76800.0
2009-01-21 14:05:00,44.52,44.57,44.44,44.49,68700.0,33.3939,33.4314,33.3339,33.3714,68700.0
2009-01-21 14:10:00,44.49,44.68,44.49,44.67,45100.0,33.3714,33.5139,33.3714,33.5064,45100.0
2009-01-21 14:15:00,44.68,44.71,44.58,44.67,51200.0,33.5139,33.5364,33.4389,33.5064,51200.0
2009-01-21 14:20:00,44.68,44.76,44.61,44.65,88100.0,33.5139,33.5739,33.4614,33.4914,88100.0
2009-01-21 14:25:00,44.66,44.72,44.62,44.69,46300.0,33.4989,33.5439,33.4689,33.5214,46300.0
2009-01-21 14:30:00,44.7,44.95,44.7,44.95,68600.0,33.5289,33.7164,33.5289,33.7164,68600.0
2009-01-21 14:35:00,44.95,44.99,44.88,44.89,59100.0,33.7164,33.7464,33.6639,33.6714,59100.0
2009-01-21 14:40:00,44.89,44.97,44.83,44.85,107800.0,33.6714,33.7314,33.6264,33.6414,107800.0
2009-01-21 14:45:00,44.85,45.01,44.83,44.85,108200.0,33.6414,33.7614,33.6264,33.6414,108200.0
2009-01-21 14:50:00,44.85,44.98,44.85,44.9,84600.0,33.6414,33.7389,33.6414,33.6789,84600.0
2009-01-21 14:55:00,44.91,45.1,44.91,45.06,105200.0,33.6864,33.8289,33.6864,33.7989,105200.0
2009-01-21 15:00:00,45.06,45.1,44.96,45.04,88000.0,33.7989,33.8289,33.7239,33.7839,88000.0
2009-01-21 15:05:00,45.05,45.25,45.05,45.25,138100.0,33.7914,33.9414,33.7914,33.9414,138100.0
2009-01-21 15:10:00,45.25,45.29,45.14,45.17,109900.0,33.9414,33.9714,33.8589,33.8814,109900.0
2009-01-21 15:15:00,45.17,45.33,45.14,45.27,49400.0,33.8814,34.0014,33.8589,33.9564,49400.0
2009-01-21 15:20:00,45.3,45.3,45.1,45.13,30300.0,33.9789,33.9789,33.8289,33.8514,30300.0
2009-01-21 15:25:00,45.13,45.16,45.01,45.12,58900.0,33.8514,33.8739,33.7614,33.8439,58900.0
2009-01-21 15:30:00,45.12,45.14,45.04,45.13,48300.0,33.8439,33.8589,33.7839,33.8514,48300.0
2009-01-21 15:35:00,45.17,45.36,45.15,45.34,154800.0,33.8814,34.0239,33.8664,34.0089,154800.0
2009-01-21 15:40:00,45.33,45.44,45.27,45.4,227800.0,34.0014,34.084,33.9564,34.0539,227800.0
2009-01-21 15:45:00,45.4,45.45,45.31,45.31,453900.0,34.0539,34.0915,33.9864,33.9864,453900.0
2009-01-21 15:50:00,45.32,45.54,45.32,45.54,315900.0,33.9939,34.159,33.9939,34.159,315900.0
2009-01-21 15:55:00,45.54,45.76,45.54,45.65,427600.0,34.159,34.324,34.159,34.2415,427600.0
2009-01-22 09:30:00,44.78,44.95,44.66,44.9,243100.0,33.5889,33.7164,33.4989,33.6789,243100.0
2009-01-22 09:35:00,44.9,44.99,44.85,44.95,201900.0,33.6789,33.7464,33.6414,33.7164,201900.0
2009-01-22 09:40:00,44.98,45.03,44.8,44.84,86700.0,33.7389,33.7764,33.6039,33.6339,86700.0
2009-01-22 09:45:00,44.83,44.83,44.57,44.64,126600.0,33.6264,33.6264,33.4314,33.4839,126600.0
2009-01-22 09:50:00,44.64,45.0,44.58,44.96,156400.0,33.4839,33.7539,33.4389,33.7239,156400.0
2009-01-22 09:55:00,44.95,44.96,44.71,44.75,127300.0,33.7164,33.7239,33.5364,33.5664,127300.0
2009-01-22 10:00:00,44.73,44.95,44.71,44.76,99900.0,33.5514,33.7164,33.5364,33.5739,99900.0
2009-01-22 10:05:00,44.78,44.92,44.69,44.89,132400.0,33.5889,33.6939,33.5214,33.6714,132400.0
2009-01-22 10:10:00,44.91,45.0,44.87,44.91,55800.0,33.6864,33.7539,33.6564,33.6864,55800.0
2009-01-22 10:15:00,44.89,45.0,44.78,45.0,56400.0,33.6714,33.7539,33.5889,33.7539,56400.0
2009-01-22 10:20:00,45.0,45.06,44.76,44.76,47800.0,33.7539,33.7989,33.5739,33.5739,47800.0
2009-01-22 10:25:00,44.76,44.85,44.72,44.81,59300.0,33.5739,33.6414,33.5439,33.6114,59300.0
2009-01-22 10:30:00,44.81,44.81,44.6,44.63,79100.0,33.6114,33.6114,33.4539,33.4764,79100.0
2009-01-22 10:35:00,44.64,44.72,44.57,44.62,101800.0,33.4839,33.5439,33.4314,33.4689,101800.0
2009-01-22 10:40:00,44.62,44.68,44.51,44.64,95000.0,33.4689,33.5139,33.3864,33.4839,95000.0
2009-01-22 10:45:00,44.63,44.69,44.53,44.67,62800.0,33.4764,33.5214,33.4014,33.5064,62800.0
2009-01-22 10:50:00,44.66,44.76,44.62,44.69,63800.0,33.4989,33.5739,33.4689,33.5214,63800.0
2009-01-22 10:55:00,44.67,44.72,44.59,44.6,48200.0,33.5064,33.5439,33.4464,33.4539,48200.0
2009-01-22 11:00:00,44.59,44.59,44.4,44.44,80800.0,33.4464,33.4464,33.3039,33.3339,80800.0
2009-01-22 11:05:00,44.44,44.54,44.43,44.49,111600.0,33.3339,33.4089,33.3264,33.3714,111600.0
2009-01-22 11:10:00,44.48,44.58,44.48,44.57,34300.0,33.3639,33.4389,33.3639,33.4314,34300.0
2009-01-22 11:15:00,44.58,44.68,44.57,44.61,43500.0,33.4389,33.5139,33.4314,33.4614,43500.0
2009-01-22 11:20:00,44.61,44.67,44.48,44.65,33900.0,33.4614,33.5064,33.3639,33.4914,33900.0
2009-01-22 11:25:00,44.66,44.75,44.51,44.54,50000.0,33.4989,33.5664,33.3864,33.4089,50000.0
2009-01-22 11:30:00,44.53,44.53,44.42,44.5,71800.0,33.4014,33.4014,33.3189,33.3789,71800.0
2009-01-22 11:35:00,44.52,44.52,44.23,44.26,91700.0,33.3939,33.3939,33.1763,33.1988,91700.0
2009-01-22 11:40:00,44.26,44.31,44.18,44.2,70000.0,33.1988,33.2364,33.1388,33.1538,70000.0
2009-01-22 11:45:00,44.21,44.33,44.19,44.28,64100.0,33.1613,33.2514,33.1463,33.2139,64100.0
2009-01-22 11:50:00,44.27,44.36,44.27,44.32,45100.0,33.2063,33.2739,33.2063,33.2439,45100.0
2009-01-22 11:55:00,44.33,44.33,44.13,44.18,67700.0,33.2514,33.2514,33.1013,33.1388,67700.0
2009-01-22 12:00:00,44.18,44.23,44.14,44.15,108400.0,33.1388,33.1763,33.1088,33.1163,108400.0
2009-01-22 12:05:00,44.15,44.24,44.11,44.2,89300.0,33.1163,33.1838,33.0863,33.1538,89300.0
2009-01-22 12:10:00,44.2,44.26,44.18,44.26,118300.0,33.1538,33.1988,33.1388,33.1988,118300.0
2009-01-22 12:15:00,44.27,44.4,44.22,44.38,112100.0,33.2063,33.3039,33.1688,33.2889,112100.0
2009-01-22 12:20:00,44.38,44.4,44.26,44.31,77500.0,33.2889,33.3039,33.1988,33.2364,77500.0
2009-01-22 12:25:00,44.3,44.41,44.25,44.4,53900.0,33.2289,33.3114,33.1913,33.3039,53900.0
2009-01-22 12:30:00,44.4,44.47,44.34,44.47,52300.0,33.3039,33.3564,33.2589,33.3564,52300.0
2009-01-22 12:35:00,44.47,44.53,44.46,44.48,35100.0,33.3564,33.4014,33.3489,33.3639,35100.0
2009-01-22 12:40:00,44.48,44.49,44.4,44.43,81600.0,33.3639,33.3714,33.3039,33.3264,81600.0
2009-01-22 12:45:00,44.41,44.74,44.39,44.67,83900.0,33.3114,33.5589,33.2964,33.5064,83900.0
2009-01-22 12:50:00,44.67,44.7,44.6,44.65,52800.0,33.5064,33.5289,33.4539,33.4914,52800.0
2009-01-22 12:55:00,44.65,44.72,44.56,44.56,68500.0,33.4914,33.5439,33.4239,33.4239,68500.0
2009-01-22 13:00:00,44.56,44.77,44.55,44.74,53000.0,33.4239,33.5814,33.4164,33.5589,53000.0
2009-01-22 13:05:00,44.75,44.77,44.6,44.6,70000.0,33.5664,33.5814,33.4539,33.4539,70000.0
2009-01-22 13:10:00,44.59,44.59,44.41,44.47,72400.0,33.4464,33.4464,33.3114,33.3564,72400.0
2009-01-22 13:15:00,44.47,44.63,44.47,44.61,46100.0,33.3564,33.4764,33.3564,33.4614,46100.0
2009-01-22 13:20:00,44.62,44.63,44.44,44.51,56200.0,33.4689,33.4764,33.3339,33.3864,56200.0
2009-01-22 13:25:00,44.52,44.72,44.47,44.57,48900.0,33.3939,33.5439,33.3564,33.4314,48900.0
2009-01-22 13:30:00,44.57,44.57,44.44,44.45,48700.0,33.4314,33.4314,33.3339,33.3414,48700.0
2009-01-22 13:35:00,44.47,44.66,44.47,44.61,28600.0,33.3564,33.4989,33.3564,33.4614,28600.0
2009-01-22 13:40:00,44.57,44.75,44.57,44.59,54200.0,33.4314,33.5664,33.4314,33.4464,54200.0
2009-01-22 13:45:00,44.57,44.96,44.56,44.89,39100.0,33.4314,33.7239,33.4239,33.6714,39100.0
2009-01-22 13:50:00,44.89,45.03,44.86,44.98,52600.0,33.6714,33.7764,33.6489,33.7389,52600.0
2009-01-22 13:55:00,45.0,45.09,44.87,45.08,67700.0,33.7539,33.8214,33.6564,33.8139,67700.0
2009-01-22 14:00:00,45.08,45.38,44.98,45.3,207200.0,33.8139,34.0389,33.7389,33.9789,207200.0
2009-01-22 14:05:00,45.3,45.52,45.24,45.38,105900.0,33.9789,34.144,33.9339,34.0389,105900.0
2009-01-22 14:10:00,45.36,45.57,45.33,45.48,131900.0,34.0239,34.1815,34.0014,34.114,131900.0
2009-01-22 14:15:00,45.47,45.63,45.39,45.6,224900.0,34.1065,34.2265,34.0464,34.204,224900.0
2009-01-22 14:20:00,45.59,45.66,45.37,45.47,126900.0,34.1965,34.249,34.0314,34.1065,126900.0
2009-01-22 14:25:00,45.44,45.52,45.31,45.38,90300.0,34.084,34.144,33.9864,34.0389,90300.0
2009-01-22 14:30:00,45.37,45.42,45.21,45.27,108300.0,34.0314,34.0689,33.9114,33.9564,108300.0
2009-01-22 14:35:00,45.29,45.51,45.24,45.48,71300.0,33.9714,34.1365,33.9339,34.114,71300.0
2009-01-22 14:40:00,45.45,45.5,45.29,45.29,123900.0,34.0915,34.129,33.9714,33.9714,123900.0
2009-01-22 14:45:00,45.28,45.28,44.96,44.97,144000.0,33.9639,33.9639,33.7239,33.7314,144000.0
2009-01-22 14:50:00,44.96,45.14,44.94,45.09,82600.0,33.7239,33.8589,33.7089,33.8214,82600.0
2009-01-22 14:55:00,45.08,45.18,44.99,45.18,52500.0,33.8139,33.8889,33.7464,33.8889,52500.0
2009-01-22 15:00:00,45.2,45.22,44.72,44.72,111600.0,33.9039,33.9189,33.5439,33.5439,111600.0
2009-01-22 15:05:00,44.7,44.77,44.62,44.69,137200.0,33.5289,33.5814,33.4689,33.5214,137200.0
2009-01-22 15:10:00,44.67,44.88,44.58,44.82,169200.0,33.5064,33.6639,33.4389,33.6189,169200.0
2009-01-22 15:15:00,44.83,44.84,44.54,44.61,585600.0,33.6264,33.6339,33.4089,33.4614,585600.0
2009-01-22 15:20:00,44.61,44.82,44.55,44.74,101300.0,33.4614,33.6189,33.4164,33.5589,101300.0
2009-01-22 15:25:00,44.76,44.9,44.75,44.9,77800.0,33.5739,33.6789,33.5664,33.6789,77800.0
2009-01-22 15:30:00,44.9,44.9,44.73,44.82,163000.0,33.6789,33.6789,33.5514,33.6189,163000.0
2009-01-22 15:35:00,44.81,44.82,44.65,44.71,182400.0,33.6114,33.6189,33.4914,33.5364,182400.0
2009-01-22 15:40:00,44.72,45.21,44.72,45.14,216700.0,33.5439,33.9114,33.5439,33.8589,216700.0
2009-01-22 15:45:00,45.15,45.3,45.15,45.3,184200.0,33.8664,33.9789,33.8664,33.9789,184200.0
2009-01-22 15:50:00,45.29,45.29,44.94,44.97,176300.0,33.9714,33.9714,33.7089,33.7314,176300.0
2009-01-22 15:55:00,44.98,45.06,44.91,44.93,265500.0,33.7389,33.7989,33.6864,33.7014,265500.0
2009-01-23 09:30:00,43.93,44.06,43.87,43.89,116200.0,32.9513,33.0488,32.9063,32.9213,116200.0
2009-01-23 09:35:00,43.89,44.17,43.75,44.02,84200.0,32.9213,33.1313,32.8163,33.0188,84200.0
2009-01-23 09:40:00,44.02,44.25,44.0,44.16,89600.0,33.0188,33.1913,33.0038,33.1238,89600.0
2009-01-23 09:45:00,44.17,44.22,44.01,44.14,88800.0,33.1313,33.1688,33.0113,33.1088,88800.0
2009-01-23 09:50:00,44.15,44.39,44.06,44.39,97800.0,33.1163,33.2964,33.0488,33.2964,97800.0
2009-01-23 09:55:00,44.4,44.4,44.24,44.25,37300.0,33.3039,33.3039,33.1838,33.1913,37300.0
2009-01-23 10:00:00,44.24,44.5,44.23,44.46,198700.0,33.1838,33.3789,33.1763,33.3489,198700.0
2009-01-23 10:05:00,44.46,44.47,44.25,44.34,117800.0,33.3489,33.3564,33.1913,33.2589,117800.0
2009-01-23 10:10:00,44.34,44.43,44.26,44.41,65600.0,33.2589,33.3264,33.1988,33.3114,65600.0
2009-01-23 10:15:00,44.42,44.55,44.42,44.49,72600.0,33.3189,33.4164,33.3189,33.3714,72600.0
2009-01-23 10:20:00,44.49,44.64,44.4,44.62,41500.0,33.3714,33.4839,33.3039,33.4689,41500.0
2009-01-23 10:25:00,44.63,44.64,44.53,44.55,51700.0,33.4764,33.4839,33.4014,33.4164,51700.0
2009-01-23 10:30:00,44.54,44.55,44.29,44.29,99100.0,33.4089,33.4164,33.2214,33.2214,99100.0
2009-01-23 10:35:00,44.29,44.39,44.28,44.28,38600.0,33.2214,33.2964,33.2139,33.2139,38600.0
2009-01-23 10:40:00,44.28,44.29,44.18,44.21,40200.0,33.2139,33.2214,33.1388,33.1613,40200.0
2009-01-23 10:45:00,44.21,44.33,44.15,44.28,35800.0,33.1613,33.2514,33.1163,33.2139,35800.0
2009-01-23 10:50:00,44.3,44.4,44.27,44.37,39300.0,33.2289,33.3039,33.2063,33.2814,39300.0
2009-01-23 10:55:00,44.38,44.4,44.3,44.3,32800.0,33.2889,33.3039,33.2289,33.2289,32800.0
2009-01-23 11:00:00,44.32,44.77,44.32,44.71,87300.0,33.2439,33.5814,33.2439,33.5364,87300.0
2009-01-23 11:05:00,44.74,44.74,44.62,44.69,18900.0,33.5589,33.5589,33.4689,33.5214,18900.0
2009-01-23 11:10:00,44.69,44.87,44.63,44.85,44500.0,33.5214,33.6564,33.4764,33.6414,44500.0
2009-01-23 11:15:00,44.86,45.01,44.85,44.93,78300.0,33.6489,33.7614,33.6414,33.7014,78300.0
2009-01-23 11:20:00,44.94,45.06,44.91,44.92,68400.0,33.7089,33.7989,33.6864,33.6939,68400.0
2009-01-23 11:25:00,44.91,44.96,44.82,44.84,52000.0,33.6864,33.7239,33.6189,33.6339,52000.0
2009-01-23 11:30:00,44.84,44.9,44.72,44.74,31500.0,33.6339,33.6789,33.5439,33.5589,31500.0
2009-01-23 11:35:00,44.77,44.84,44.72,44.83,65100.0,33.5814,33.6339,33.5439,33.6264,65100.0
2009-01-23 11:40:00,44.83,44.96,44.83,44.84,52800.0,33.6264,33.7239,33.6264,33.6339,52800.0
2009-01-23 11:45:00,44.84,44.84,44.69,44.75,34700.0,33.6339,33.6339,33.5214,33.5664,34700.0
2009-01-23 11:50:00,44.76,44.82,44.65,44.73,60600.0,33.5739,33.6189,33.4914,33.5514,60600.0
2009-01-23 11:55:00,44.72,44.74,44.47,44.56,57300.0,33.5439,33.5589,33.3564,33.4239,57300.0
2009-01-23 12:00:00,44.56,44.66,44.54,44.63,59400.0,33.4239,33.4989,33.4089,33.4764,59400.0
2009-01-23 12:05:00,44.64,44.71,44.61,44.62,55300.0,33.4839,33.5364,33.4614,33.4689,55300.0
2009-01-23 12:10:00,44.61,44.78,44.61,44.75,41100.0,33.4614,33.5889,33.4614,33.5664,41100.0
2009-01-23 12:15:00,44.77,44.83,44.73,44.74,48700.0,33.5814,33.6264,33.5514,33.5589,48700.0
2009-01-23 12:20:00,44.74,45.01,44.74,44.96,62000.0,33.5589,33.7614,33.5589,33.7239,62000.0
2009-01-23 12:25:00,44.96,45.02,44.87,44.99,47100.0,33.7239,33.7689,33.6564,33.7464,47100.0
2009-01-23 12:30:00,44.96,44.96,44.76,44.79,68500.0,33.7239,33.7239,33.5739,33.5964,68500.0
2009-01-23 12:35:00,44.79,44.8,44.62,44.62,51500.0,33.5964,33.6039,33.4689,33.4689,51500.0
2009-01-23 12:40:00,44.61,44.71,44.61,44.7,47600.0,33.4614,33.5364,33.4614,33.5289,47600.0
2009-01-23 12:45:00,44.69,44.99,44.66,44.91,37600.0,33.5214,33.7464,33.4989,33.6864,37600.0
2009-01-23 12:50:00,44.91,45.04,44.8,44.8,104000.0,33.6864,33.7839,33.6039,33.6039,104000.0
2009-01-23 12:55:00,44.8,44.91,44.71,44.85,43200.0,33.6039,33.6864,33.5364,33.6414,43200.0
2009-01-23 13:00:00,44.77,44.97,44.7,44.95,67200.0,33.5814,33.7314,33.5289,33.7164,67200.0
2009-01-23 13:05:00,44.96,44.97,44.78,44.83,48500.0,33.7239,33.7314,33.5889,33.6264,48500.0
2009-01-23 13:10:00,44.85,45.15,44.84,45.09,49700.0,33.6414,33.8664,33.6339,33.8214,49700.0
2009-01-23 13:15:00,45.08,45.36,45.02,45.32,124900.0,33.8139,34.0239,33.7689,33.9939,124900.0
2009-01-23 13:20:00,45.31,45.33,45.2,45.25,79000.0,33.9864,34.0014,33.9039,33.9414,79000.0
2009-01-23 13:25:00,45.24,45.35,45.15,45.17,163200.0,33.9339,34.0164,33.8664,33.8814,163200.0
2009-01-23 13:30:00,45.16,45.35,45.14,45.34,102100.0,33.8739,34.0164,33.8589,34.0089,102100.0
2009-01-23 13:35:00,45.35,45.44,45.26,45.27,153900.0,34.0164,34.084,33.9489,33.9564,153900.0
2009-01-23 13:40:00,45.29,45.33,45.24,45.31,62000.0,33.9714,34.0014,33.9339,33.9864,62000.0
2009-01-23 13:45:00,45.35,45.46,45.31,45.37,109600.0,34.0164,34.099,33.9864,34.0314,109600.0
2009-01-23 13:50:00,45.37,45.37,45.23,45.31,73100.0,34.0314,34.0314,33.9264,33.9864,73100.0
2009-01-23 13:55:00,45.31,45.55,45.25,45.54,122000.0,33.9864,34.1665,33.9414,34.159,122000.0
2009-01-23 14:00:00,45.57,45.64,45.42,45.42,105800.0,34.1815,34.234,34.0689,34.0689,105800.0
2009-01-23 14:05:00,45.41,45.49,45.4,45.44,34300.0,34.0614,34.1215,34.0539,34.084,34300.0
2009-01-23 14:10:00,45.41,45.41,45.23,45.25,71000.0,34.0614,34.0614,33.9264,33.9414,71000.0
2009-01-23 14:15:00,45.25,45.34,45.18,45.3,14200.0,33.9414,34.0089,33.8889,33.9789,14200.0
2009-01-23 14:20:00,45.3,45.55,45.25,45.55,70400.0,33.9789,34.1665,33.9414,34.1665,70400.0
2009-01-23 14:25:00,45.54,45.58,45.39,45.42,57600.0,34.159,34.189,34.0464,34.0689,57600.0
2009-01-23 14:30:00,45.44,45.47,45.14,45.14,72900.0,34.084,34.1065,33.8589,33.8589,72900.0
2009-01-23 14:35:00,45.14,45.24,45.13,45.24,37700.0,33.8589,33.9339,33.8514,33.9339,37700.0
2009-01-23 14:40:00,45.25,45.32,45.08,45.22,57900.0,33.9414,33.9939,33.8139,33.9189,57900.0
2009-01-23 14:45:00,45.21,45.37,45.15,45.27,58700.0,33.9114,34.0314,33.8664,33.9564,58700.0
2009-01-23 14:50:00,45.27,45.27,45.01,45.05,50900.0,33.9564,33.9564,33.7614,33.7914,50900.0
2009-01-23 14:55:00,45.04,45.04,44.85,44.97,77100.0,33.7839,33.7839,33.6414,33.7314,77100.0
2009-01-23 15:00:00,44.97,45.16,44.87,45.12,133700.0,33.7314,33.8739,33.6564,33.8439,133700.0
2009-01-23 15:05:00,45.12,45.17,44.89,44.89,74700.0,33.8439,33.8814,33.6714,33.6714,74700.0
2009-01-23 15:10:00,44.87,45.07,44.84,44.95,32200.0,33.6564,33.8064,33.6339,33.7164,32200.0
2009-01-23 15:15:00,44.96,45.08,44.9,45.03,79300.0,33.7239,33.8139,33.6789,33.7764,79300.0
2009-01-23 15:20:00,45.04,45.23,44.97,45.18,91700.0,33.7839,33.9264,33.7314,33.8889,91700.0
2009-01-23 15:25:00,45.19,45.24,45.04,45.04,28600.0,33.8964,33.9339,33.7839,33.7839,28600.0
2009-01-23 15:30:00,45.02,45.11,44.96,45.08,48800.0,33.7689,33.8364,33.7239,33.8139,48800.0
2009-01-23 15:35:00,45.1,45.21,45.08,45.14,63200.0,33.8289,33.9114,33.8139,33.8589,63200.0
2009-01-23 15:40:00,45.21,45.27,45.1,45.13,218000.0,33.9114,33.9564,33.8289,33.8514,218000.0
2009-01-23 15:45:00,45.14,45.24,45.12,45.24,202400.0,33.8589,33.9339,33.8439,33.9339,202400.0
2009-01-23 15:50:00,45.23,45.35,45.23,45.33,136400.0,33.9264,34.0164,33.9264,34.0014,136400.0
2009-01-23 15:55:00,45.34,45.38,45.15,45.16,215800.0,34.0089,34.0389,33.8664,33.8739,215800.0
2009-01-26 09:30:00,45.43,45.47,45.34,45.47,85200.0,34.0765,34.1065,34.0089,34.1065,85200.0
2009-01-26 09:35:00,45.47,45.57,45.4,45.57,58900.0,34.1065,34.1815,34.0539,34.1815,58900.0
2009-01-26 09:40:00,45.6,45.97,45.57,45.86,151500.0,34.204,34.4815,34.1815,34.399,151500.0
2009-01-26 09:45:00,45.86,45.92,45.71,45.74,93800.0,34.399,34.444,34.2865,34.309,93800.0
2009-01-26 09:50:00,45.74,45.79,45.68,45.75,84700.0,34.309,34.3465,34.264,34.3165,84700.0
2009-01-26 09:55:00,45.77,45.83,45.66,45.83,188300.0,34.3315,34.3765,34.249,34.3765,188300.0
2009-01-26 10:00:00,45.83,46.27,45.83,46.13,266500.0,34.3765,34.7065,34.3765,34.6015,266500.0
2009-01-26 10:05:00,46.12,46.26,46.11,46.24,189700.0,34.594,34.699,34.5865,34.684,189700.0
2009-01-26 10:10:00,46.25,46.33,46.17,46.19,46900.0,34.6915,34.7515,34.6315,34.6465,46900.0
2009-01-26 10:15:00,46.19,46.23,46.14,46.18,61800.0,34.6465,34.6765,34.609,34.639,61800.0
2009-01-26 10:20:00,46.18,46.37,46.16,46.37,91600.0,34.639,34.7815,34.624,34.7815,91600.0
2009-01-26 10:25:00,46.38,46.39,46.22,46.23,73800.0,34.789,34.7965,34.669,34.6765,73800.0
2009-01-26 10:30:00,46.24,46.29,46.23,46.26,53000.0,34.684,34.7215,34.6765,34.699,53000.0
2009-01-26 10:35:00,46.27,46.27,46.1,46.11,22500.0,34.7065,34.7065,34.579,34.5865,22500.0
2009-01-26 10:40:00,46.11,46.16,46.02,46.02,49800.0,34.5865,34.624,34.519,34.519,49800.0
2009-01-26 10:45:00,46.03,46.21,46.03,46.19,54700.0,34.5265,34.6615,34.5265,34.6465,54700.0
2009-01-26 10:50:00,46.19,46.19,46.11,46.11,23100.0,34.6465,34.6465,34.5865,34.5865,23100.0
2009-01-26 10:55:00,46.12,46.14,46.07,46.14,28200.0,34.594,34.609,34.5565,34.609,28200.0
2009-01-26 11:00:00,46.13,46.26,46.12,46.12,41700.0,34.6015,34.699,34.594,34.594,41700.0
2009-01-26 11:05:00,46.11,46.11,46.0,46.04,29700.0,34.5865,34.5865,34.504,34.534,29700.0
2009-01-26 11:10:00,46.05,46.1,46.02,46.06,39400.0,34.5415,34.579,34.519,34.549,39400.0
2009-01-26 11:15:00,46.05,46.11,45.9,45.93,30200.0,34.5415,34.5865,34.429,34.4515,30200.0
2009-01-26 11:20:00,45.92,45.96,45.89,45.94,23800.0,34.444,34.474,34.4215,34.459,23800.0
2009-01-26 11:25:00,45.95,46.02,45.93,46.02,45600.0,34.4665,34.519,34.4515,34.519,45600.0
2009-01-26 11:30:00,46.02,46.09,45.99,46.04,63800.0,34.519,34.5715,34.4965,34.534,63800.0
2009-01-26 11:35:00,46.03,46.07,46.0,46.02,36300.0,34.5265,34.5565,34.504,34.519,36300.0
2009-01-26 11:40:00,46.02,46.02,45.93,45.96,37900.0,34.519,34.519,34.4515,34.474,37900.0
2009-01-26 11:45:00,45.97,46.03,45.81,45.82,49400.0,34.4815,34.5265,34.3615,34.369,49400.0
2009-01-26 11:50:00,45.83,45.87,45.79,45.87,21200.0,34.3765,34.4065,34.3465,34.4065,21200.0
2009-01-26 11:55:00,45.87,45.94,45.86,45.92,21500.0,34.4065,34.459,34.399,34.444,21500.0
2009-01-26 12:00:00,45.92,46.04,45.92,46.02,28100.0,34.444,34.534,34.444,34.519,28100.0
2009-01-26 12:05:00,46.0,46.0,45.96,45.98,21900.0,34.504,34.504,34.474,34.489,21900.0
2009-01-26 12:10:00,45.97,45.97,45.88,45.93,34700.0,34.4815,34.4815,34.414,34.4515,34700.0
2009-01-26 12:15:00,45.94,45.95,45.85,45.88,36100.0,34.459,34.4665,34.3915,34.414,36100.0
2009-01-26 12:20:00,45.88,46.1,45.88,46.06,21700.0,34.414,34.579,34.414,34.549,21700.0
2009-01-26 12:25:00,46.08,46.09,46.01,46.03,69400.0,34.564,34.5715,34.5115,34.5265,69400.0
2009-01-26 12:30:00,46.04,46.09,45.91,45.93,54500.0,34.534,34.5715,34.4365,34.4515,54500.0
2009-01-26 12:35:00,45.91,45.91,45.81,45.89,61200.0,34.4365,34.4365,34.3615,34.4215,61200.0
2009-01-26 12:40:00,45.92,45.94,45.87,45.92,40300.0,34.444,34.459,34.4065,34.444,40300.0
2009-01-26 12:45:00,45.94,46.06,45.93,45.94,47700.0,34.459,34.549,34.4515,34.459,47700.0
2009-01-26 12:50:00,45.95,46.06,45.88,46.04,27500.0,34.4665,34.549,34.414,34.534,27500.0
2009-01-26 12:55:00,46.04,46.07,45.88,45.92,83900.0,34.534,34.5565,34.414,34.444,83900.0
2009-01-26 13:00:00,45.91,46.03,45.9,45.99,51900.0,34.4365,34.5265,34.429,34.4965,51900.0
2009-01-26 13:05:00,46.0,46.0,45.7,45.8,104700.0,34.504,34.504,34.279,34.354,104700.0
2009-01-26 13:10:00,45.82,45.85,45.72,45.74,46600.0,34.369,34.3915,34.294,34.309,46600.0
2009-01-26 13:15:00,45.74,45.87,45.74,45.83,78200.0,34.309,34.4065,34.309,34.3765,78200.0
2009-01-26 13:20:00,45.82,45.87,45.69,45.87,93600.0,34.369,34.4065,34.2715,34.4065,93600.0
2009-01-26 13:25:00,45.86,45.92,45.78,45.84,67000.0,34.399,34.444,34.339,34.384,67000.0
2009-01-26 13:30:00,45.85,45.85,45.58,45.58,63600.0,34.3915,34.3915,34.189,34.189,63600.0
2009-01-26 13:35:00,45.57,45.65,45.57,45.61,73600.0,34.1815,34.2415,34.1815,34.2115,73600.0
2009-01-26 13:40:00,45.62,45.79,45.61,45.79,35500.0,34.219,34.3465,34.2115,34.3465,35500.0
2009-01-26 13:45:00,45.79,45.79,45.59,45.6,31100.0,34.3465,34.3465,34.1965,34.204,31100.0
2009-01-26 13:50:00,45.59,45.61,45.37,45.46,58100.0,34.1965,34.2115,34.0314,34.099,58100.0
2009-01-26 13:55:00,45.46,45.48,45.4,45.46,56800.0,34.099,34.114,34.0539,34.099,56800.0
2009-01-26 14:00:00,45.48,45.48,45.18,45.24,88800.0,34.114,34.114,33.8889,33.9339,88800.0
2009-01-26 14:05:00,45.25,45.25,45.09,45.19,54000.0,33.9414,33.9414,33.8214,33.8964,54000.0
2009-01-26 14:10:00,45.21,45.23,45.07,45.08,76900.0,33.9114,33.9264,33.8064,33.8139,76900.0
2009-01-26 14:15:00,45.05,45.15,45.0,45.15,62800.0,33.7914,33.8664,33.7539,33.8664,62800.0
2009-01-26 14:20:00,45.15,45.25,45.12,45.18,46500.0,33.8664,33.9414,33.8439,33.8889,46500.0
2009-01-26 14:25:00,45.17,45.26,45.13,45.18,36100.0,33.8814,33.9489,33.8514,33.8889,36100.0
2009-01-26 14:30:00,45.2,45.29,45.16,45.29,48100.0,33.9039,33.9714,33.8739,33.9714,48100.0
2009-01-26 14:35:00,45.3,45.37,45.27,45.27,32500.0,33.9789,34.0314,33.9564,33.9564,32500.0
2009-01-26 14:40:00,45.25,45.33,45.14,45.17,42000.0,33.9414,34.0014,33.8589,33.8814,42000.0
2009-01-26 14:45:00,45.17,45.4,45.12,45.39,53100.0,33.8814,34.0539,33.8439,34.0464,53100.0
2009-01-26 14:50:00,45.4,45.44,45.34,45.43,12600.0,34.0539,34.084,34.0089,34.0765,12600.0
2009-01-26 14:55:00,45.42,45.55,45.34,45.5,46300.0,34.0689,34.1665,34.0089,34.129,46300.0
2009-01-26 15:00:00,45.5,45.69,45.5,45.57,90200.0,34.129,34.2715,34.129,34.1815,90200.0
2009-01-26 15:05:00,45.59,45.73,45.53,45.73,46100.0,34.1965,34.3015,34.1515,34.3015,46100.0
2009-01-26 15:10:00,45.73,45.77,45.55,45.6,160000.0,34.3015,34.3315,34.1665,34.204,160000.0
2009-01-26 15:15:00,45.6,45.62,45.48,45.59,148300.0,34.204,34.219,34.114,34.1965,148300.0
2009-01-26 15:20:00,45.58,45.7,45.56,45.63,101000.0,34.189,34.279,34.174,34.2265,101000.0
2009-01-26 15:25:00,45.66,45.87,45.65,45.72,54700.0,34.249,34.4065,34.2415,34.294,54700.0
2009-01-26 15:30:00,45.73,45.75,45.57,45.62,108400.0,34.3015,34.3165,34.1815,34.219,108400.0
2009-01-26 15:35:00,45.63,45.78,45.52,45.52,237400.0,34.2265,34.339,34.144,34.144,237400.0
2009-01-26 15:40:00,45.5,45.59,45.28,45.43,265000.0,34.129,34.1965,33.9639,34.0765,265000.0
2009-01-26 15:45:00,45.42,45.59,45.34,45.53,188800.0,34.0689,34.1965,34.0089,34.1515,188800.0
2009-01-26 15:50:00,45.53,45.61,45.43,45.56,79500.0,34.1515,34.2115,34.0765,34.174,79500.0
2009-01-26 15:55:00,45.56,45.58,45.4,45.44,171300.0,34.174,34.189,34.0539,34.084,171300.0
2009-01-27 09:30:00,45.68,45.76,45.63,45.75,89700.0,34.264,34.324,34.2265,34.3165,89700.0
2009-01-27 09:35:00,45.75,46.07,45.75,46.05,42600.0,34.3165,34.5565,34.3165,34.5415,42600.0
2009-01-27 09:40:00,46.04,46.06,45.95,46.0,42800.0,34.534,34.549,34.4665,34.504,42800.0
2009-01-27 09:45:00,46.01,46.07,45.87,45.89,77100.0,34.5115,34.5565,34.4065,34.4215,77100.0
2009-01-27 09:50:00,45.89,45.99,45.87,45.88,21600.0,34.4215,34.4965,34.4065,34.414,21600.0
2009-01-27 09:55:00,45.91,46.0,45.81,45.87,42800.0,34.4365,34.504,34.3615,34.4065,42800.0
2009-01-27 10:00:00,45.85,45.9,45.63,45.73,80300.0,34.3915,34.429,34.2265,34.3015,80300.0
2009-01-27 10:05:00,45.71,45.71,45.4,45.46,100800.0,34.2865,34.2865,34.0539,34.099,100800.0
2009-01-27 10:10:00,45.49,45.54,45.38,45.48,102600.0,34.1215,34.159,34.0389,34.114,102600.0
2009-01-27 10:15:00,45.47,45.54,45.44,45.52,63400.0,34.1065,34.159,34.084,34.144,63400.0
2009-01-27 10:20:00,45.52,45.71,45.51,45.65,22900.0,34.144,34.2865,34.1365,34.2415,22900.0
2009-01-27 10:25:00,45.66,45.69,45.56,45.58,24300.0,34.249,34.2715,34.174,34.189,24300.0
2009-01-27 10:30:00,45.57,45.61,45.49,45.57,35000.0,34.1815,34.2115,34.1215,34.1815,35000.0
2009-01-27 10:35:00,45.61,45.67,45.6,45.6,59900.0,34.2115,34.2565,34.204,34.204,59900.0
2009-01-27 10:40:00,45.59,45.65,45.54,45.54,34100.0,34.1965,34.2415,34.159,34.159,34100.0
2009-01-27 10:45:00,45.54,45.54,45.4,45.43,62500.0,34.159,34.159,34.0539,34.0765,62500.0
2009-01-27 10:50:00,45.4,45.56,45.4,45.54,25800.0,34.0539,34.174,34.0539,34.159,25800.0
2009-01-27 10:55:00,45.54,45.7,45.52,45.68,56700.0,34.159,34.279,34.144,34.264,56700.0
2009-01-27 11:00:00,45.67,45.71,45.65,45.66,28200.0,34.2565,34.2865,34.2415,34.249,28200.0
2009-01-27 11:05:00,45.66,45.84,45.63,45.82,35000.0,34.249,34.384,34.2265,34.369,35000.0
2009-01-27 11:10:00,45.79,45.83,45.75,45.78,31400.0,34.3465,34.3765,34.3165,34.339,31400.0
2009-01-27 11:15:00,45.79,45.97,45.79,45.9,81100.0,34.3465,34.4815,34.3465,34.429,81100.0
2009-01-27 11:20:00,45.89,45.93,45.85,45.85,38300.0,34.4215,34.4515,34.3915,34.3915,38300.0
2009-01-27 11:25:00,45.85,45.92,45.85,45.91,27100.0,34.3915,34.444,34.3915,34.4365,27100.0
2009-01-27 11:30:00,45.92,45.95,45.77,45.78,67000.0,34.444,34.4665,34.3315,34.339,67000.0
2009-01-27 11:35:00,45.78,45.82,45.76,45.81,28400.0,34.339,34.369,34.324,34.3615,28400.0
2009-01-27 11:40:00,45.81,45.83,45.72,45.78,75500.0,34.3615,34.3765,34.294,34.339,75500.0
2009-01-27 11:45:00,45.79,45.9,45.79,45.86,31900.0,34.3465,34.429,34.3465,34.399,31900.0
2009-01-27 11:50:00,45.84,45.91,45.8,45.89,48200.0,34.384,34.4365,34.354,34.4215,48200.0
2009-01-27 11:55:00,45.89,45.92,45.78,45.79,75600.0,34.4215,34.444,34.339,34.3465,75600.0
2009-01-27 12:00:00,45.8,45.85,45.74,45.84,70500.0,34.354,34.3915,34.309,34.384,70500.0
2009-01-27 12:05:00,45.83,45.9,45.83,45.87,89200.0,34.3765,34.429,34.3765,34.4065,89200.0
2009-01-27 12:10:00,45.89,45.95,45.84,45.89,67100.0,34.4215,34.4665,34.384,34.4215,67100.0
2009-01-27 12:15:00,45.89,46.01,45.89,46.0,49700.0,34.4215,34.5115,34.4215,34.504,49700.0
2009-01-27 12:20:00,45.99,46.04,45.97,46.0,90000.0,34.4965,34.534,34.4815,34.504,90000.0
2009-01-27 12:25:00,46.0,46.22,45.97,46.17,114000.0,34.504,34.669,34.4815,34.6315,114000.0
2009-01-27 12:30:00,46.17,46.19,46.1,46.11,99900.0,34.6315,34.6465,34.579,34.5865,99900.0
2009-01-27 12:35:00,46.1,46.12,46.09,46.12,34200.0,34.579,34.594,34.5715,34.594,34200.0
2009-01-27 12:40:00,46.12,46.21,46.09,46.11,133000.0,34.594,34.6615,34.5715,34.5865,133000.0
2009-01-27 12:45:00,46.11,46.11,46.03,46.06,67800.0,34.5865,34.5865,34.5265,34.549,67800.0
2009-01-27 12:50:00,46.06,46.09,45.99,46.07,18800.0,34.549,34.5715,34.4965,34.5565,18800.0
2009-01-27 12:55:00,46.08,46.17,46.07,46.08,30200.0,34.564,34.6315,34.5565,34.564,30200.0
2009-01-27 13:00:00,46.06,46.1,46.0,46.02,22700.0,34.549,34.579,34.504,34.519,22700.0
2009-01-27 13:05:00,46.02,46.02,45.87,45.92,129200.0,34.519,34.519,34.4065,34.444,129200.0
2009-01-27 13:10:00,45.92,46.05,45.9,46.01,72900.0,34.444,34.5415,34.429,34.5115,72900.0
2009-01-27 13:15:00,46.01,46.02,45.92,45.95,36200.0,34.5115,34.519,34.444,34.4665,36200.0
2009-01-27 13:20:00,45.94,46.18,45.93,46.18,38200.0,34.459,34.639,34.4515,34.639,38200.0
2009-01-27 13:25:00,46.18,46.19,45.96,45.98,49200.0,34.639,34.6465,34.474,34.489,49200.0
2009-01-27 13:30:00,45.97,45.98,45.89,45.97,30300.0,34.4815,34.489,34.4215,34.4815,30300.0
2009-01-27 13:35:00,45.93,45.98,45.9,45.94,23100.0,34.4515,34.489,34.429,34.459,23100.0
2009-01-27 13:40:00,45.94,46.12,45.94,46.07,38300.0,34.459,34.594,34.459,34.5565,38300.0
2009-01-27 13:45:00,46.06,46.11,45.94,45.99,28800.0,34.549,34.5865,34.459,34.4965,28800.0
2009-01-27 13:50:00,46.01,46.08,45.99,46.06,13900.0,34.5115,34.564,34.4965,34.549,13900.0
2009-01-27 13:55:00,46.06,46.06,45.86,45.86,48500.0,34.549,34.549,34.399,34.399,48500.0
2009-01-27 14:00:00,45.85,45.88,45.77,45.85,43600.0,34.3915,34.414,34.3315,34.3915,43600.0
2009-01-27 14:05:00,45.84,45.87,45.71,45.77,80800.0,34.384,34.4065,34.2865,34.3315,80800.0
2009-01-27 14:10:00,45.78,45.85,45.7,45.72,83400.0,34.339,34.3915,34.279,34.294,83400.0
2009-01-27 14:15:00,45.72,45.91,45.69,45.84,73200.0,34.294,34.4365,34.2715,34.384,73200.0
2009-01-27 14:20:00,45.85,45.88,45.74,45.78,51000.0,34.3915,34.414,34.309,34.339,51000.0
2009-01-27 14:25:00,45.78,45.83,45.68,45.69,92400.0,34.339,34.3765,34.264,34.2715,92400.0
2009-01-27 14:30:00,45.7,45.76,45.64,45.75,43500.0,34.279,34.324,34.234,34.3165,43500.0
2009-01-27 14:35:00,45.76,45.96,45.76,45.86,57900.0,34.324,34.474,34.324,34.399,57900.0
2009-01-27 14:40:00,45.86,45.94,45.86,45.88,40600.0,34.399,34.459,34.399,34.414,40600.0
2009-01-27 14:45:00,45.87,45.92,45.8,45.92,132500.0,34.4065,34.444,34.354,34.444,132500.0
2009-01-27 14:50:00,45.93,46.04,45.93,46.0,26700.0,34.4515,34.534,34.4515,34.504,26700.0
2009-01-27 14:55:00,46.0,46.03,45.96,46.0,22300.0,34.504,34.5265,34.474,34.504,22300.0
2009-01-27 15:00:00,46.02,46.09,45.8,45.92,100900.0,34.519,34.5715,34.354,34.444,100900.0
2009-01-27 15:05:00,45.93,46.01,45.82,45.99,68200.0,34.4515,34.5115,34.369,34.4965,68200.0
2009-01-27 15:10:00,45.99,46.03,45.9,46.03,50100.0,34.4965,34.5265,34.429,34.5265,50100.0
2009-01-27 15:15:00,46.02,46.07,46.0,46.01,55500.0,34.519,34.5565,34.504,34.5115,55500.0
2009-01-27 15:20:00,45.99,46.14,45.99,46.11,74700.0,34.4965,34.609,34.4965,34.5865,74700.0
2009-01-27 15:25:00,46.1,46.19,46.03,46.12,80900.0,34.579,34.6465,34.5265,34.594,80900.0
2009-01-27 15:30:00,46.11,46.11,45.98,46.01,58700.0,34.5865,34.5865,34.489,34.5115,58700.0
2009-01-27 15:35:00,46.01,46.06,45.98,46.06,47600.0,34.5115,34.549,34.489,34.549,47600.0
2009-01-27 15:40:00,46.06,46.07,45.94,46.0,93800.0,34.549,34.5565,34.459,34.504,93800.0
2009-01-27 15:45:00,46.02,46.02,45.9,45.96,58500.0,34.519,34.519,34.429,34.474,58500.0
2009-01-27 15:50:00,45.96,46.03,45.92,46.02,66000.0,34.474,34.5265,34.444,34.519,66000.0
2009-01-27 15:55:00,46.01,46.06,45.95,45.95,113000.0,34.5115,34.549,34.4665,34.4665,113000.0
2009-01-27 16:00:00,45.91,45.91,45.79,45.79,15600.0,34.4365,34.4365,34.3465,34.3465,15600.0
2009-01-27 16:05:00,45.79,45.79,45.79,45.79,0.0,34.3465,34.3465,34.3465,34.3465,0.0
2009-01-27 16:10:00,45.79,45.79,45.79,45.79,0.0,34.3465,34.3465,34.3465,34.3465,0.0
2009-01-28 09:30:00,46.96,46.96,46.85,46.87,395700.0,35.2241,35.2241,35.1416,35.1566,395700.0
2009-01-28 09:35:00,46.87,47.08,46.83,46.94,165300.0,35.1566,35.3141,35.1266,35.2091,165300.0
2009-01-28 09:40:00,46.95,47.09,46.85,46.85,153000.0,35.2166,35.3216,35.1416,35.1416,153000.0
2009-01-28 09:45:00,46.88,46.93,46.84,46.87,38100.0,35.1641,35.2016,35.1341,35.1566,38100.0
2009-01-28 09:50:00,46.87,46.97,46.81,46.81,34700.0,35.1566,35.2316,35.1116,35.1116,34700.0
2009-01-28 09:55:00,46.81,46.84,46.76,46.78,37600.0,35.1116,35.1341,35.0741,35.0891,37600.0
2009-01-28 10:00:00,46.79,46.92,46.76,46.76,27900.0,35.0966,35.1941,35.0741,35.0741,27900.0
2009-01-28 10:05:00,46.77,46.87,46.75,46.84,58600.0,35.0816,35.1566,35.0666,35.1341,58600.0
2009-01-28 10:10:00,46.86,46.89,46.79,46.88,25500.0,35.1491,35.1716,35.0966,35.1641,25500.0
2009-01-28 10:15:00,46.86,46.92,46.79,46.92,26100.0,35.1491,35.1941,35.0966,35.1941,26100.0
2009-01-28 10:20:00,46.92,46.94,46.85,46.86,20100.0,35.1941,35.2091,35.1416,35.1491,20100.0
2009-01-28 10:25:00,46.85,46.93,46.82,46.93,40100.0,35.1416,35.2016,35.1191,35.2016,40100.0
2009-01-28 10:30:00,46.95,47.07,46.9,47.04,57200.0,35.2166,35.3066,35.1791,35.2841,57200.0
2009-01-28 10:35:00,47.05,47.16,47.05,47.08,104900.0,35.2916,35.3741,35.2916,35.3141,104900.0
2009-01-28 10:40:00,47.08,47.13,47.04,47.12,111600.0,35.3141,35.3516,35.2841,35.3441,111600.0
2009-01-28 10:45:00,47.1,47.16,47.08,47.1,54300.0,35.3291,35.3741,35.3141,35.3291,54300.0
2009-01-28 10:50:00,47.11,47.11,47.01,47.05,27600.0,35.3366,35.3366,35.2616,35.2916,27600.0
2009-01-28 10:55:00,47.06,47.1,47.02,47.08,47700.0,35.2991,35.3291,35.2691,35.3141,47700.0
2009-01-28 11:00:00,47.09,47.15,47.07,47.12,36700.0,35.3216,35.3666,35.3066,35.3441,36700.0
2009-01-28 11:05:00,47.14,47.21,47.09,47.2,66500.0,35.3591,35.4116,35.3216,35.4041,66500.0
2009-01-28 11:10:00,47.21,47.22,47.05,47.08,82800.0,35.4116,35.4191,35.2916,35.3141,82800.0
2009-01-28 11:15:00,47.08,47.11,47.04,47.1,52300.0,35.3141,35.3366,35.2841,35.3291,52300.0
2009-01-28 11:20:00,47.1,47.21,47.1,47.17,76300.0,35.3291,35.4116,35.3291,35.3816,76300.0
2009-01-28 11:25:00,47.15,47.22,47.1,47.13,113500.0,35.3666,35.4191,35.3291,35.3516,113500.0
2009-01-28 11:30:00,47.14,47.18,47.06,47.11,62800.0,35.3591,35.3891,35.2991,35.3366,62800.0
2009-01-28 11:35:00,47.09,47.09,46.99,47.01,46400.0,35.3216,35.3216,35.2466,35.2616,46400.0
2009-01-28 11:40:00,47.02,47.11,47.0,47.0,90500.0,35.2691,35.3366,35.2541,35.2541,90500.0
2009-01-28 11:45:00,47.01,47.04,46.96,46.97,55200.0,35.2616,35.2841,35.2241,35.2316,55200.0
2009-01-28 11:50:00,46.98,47.06,46.98,47.02,50400.0,35.2391,35.2991,35.2391,35.2691,50400.0
2009-01-28 11:55:00,47.01,47.06,47.01,47.04,69800.0,35.2616,35.2991,35.2616,35.2841,69800.0
2009-01-28 12:00:00,47.05,47.1,47.02,47.1,51200.0,35.2916,35.3291,35.2691,35.3291,51200.0
2009-01-28 12:05:00,47.09,47.11,47.05,47.08,58800.0,35.3216,35.3366,35.2916,35.3141,58800.0
2009-01-28 12:10:00,47.09,47.14,47.08,47.11,109200.0,35.3216,35.3591,35.3141,35.3366,109200.0
2009-01-28 12:15:00,47.12,47.15,47.1,47.12,102000.0,35.3441,35.3666,35.3291,35.3441,102000.0
2009-01-28 12:20:00,47.11,47.16,47.1,47.15,48500.0,35.3366,35.3741,35.3291,35.3666,48500.0
2009-01-28 12:25:00,47.14,47.18,47.13,47.17,75600.0,35.3591,35.3891,35.3516,35.3816,75600.0
2009-01-28 12:30:00,47.16,47.18,47.12,47.12,59800.0,35.3741,35.3891,35.3441,35.3441,59800.0
2009-01-28 12:35:00,47.12,47.17,47.12,47.13,77300.0,35.3441,35.3816,35.3441,35.3516,77300.0
2009-01-28 12:40:00,47.14,47.14,47.11,47.11,30100.0,35.3591,35.3591,35.3366,35.3366,30100.0
2009-01-28 12:45:00,47.12,47.16,47.11,47.13,29300.0,35.3441,35.3741,35.3366,35.3516,29300.0
2009-01-28 12:50:00,47.14,47.17,47.13,47.15,43700.0,35.3591,35.3816,35.3516,35.3666,43700.0
2009-01-28 12:55:00,47.16,47.17,47.12,47.12,43700.0,35.3741,35.3816,35.3441,35.3441,43700.0
2009-01-28 13:00:00,47.12,47.12,47.06,47.09,85000.0,35.3441,35.3441,35.2991,35.3216,85000.0
2009-01-28 13:05:00,47.08,47.26,47.08,47.22,89900.0,35.3141,35.4491,35.3141,35.4191,89900.0
2009-01-28 13:10:00,47.23,47.25,47.21,47.21,45700.0,35.4266,35.4416,35.4116,35.4116,45700.0
2009-01-28 13:15:00,47.21,47.21,47.15,47.18,75300.0,35.4116,35.4116,35.3666,35.3891,75300.0
2009-01-28 13:20:00,47.18,47.29,47.18,47.28,59700.0,35.3891,35.4716,35.3891,35.4641,59700.0
2009-01-28 13:25:00,47.28,47.38,47.27,47.36,83200.0,35.4641,35.5391,35.4566,35.5241,83200.0
2009-01-28 13:30:00,47.36,47.45,47.36,47.41,96700.0,35.5241,35.5916,35.5241,35.5616,96700.0
2009-01-28 13:35:00,47.42,47.44,47.37,47.37,57500.0,35.5691,35.5841,35.5316,35.5316,57500.0
2009-01-28 13:40:00,47.38,47.45,47.37,47.43,114500.0,35.5391,35.5916,35.5316,35.5766,114500.0
2009-01-28 13:45:00,47.43,47.51,47.43,47.5,78400.0,35.5766,35.6366,35.5766,35.6291,78400.0
2009-01-28 13:50:00,47.5,47.54,47.39,47.4,126800.0,35.6291,35.6591,35.5466,35.5541,126800.0
2009-01-28 13:55:00,47.4,47.42,47.37,47.37,50700.0,35.5541,35.5691,35.5316,35.5316,50700.0
2009-01-28 14:00:00,47.38,47.44,47.36,47.43,62400.0,35.5391,35.5841,35.5241,35.5766,62400.0
2009-01-28 14:05:00,47.43,47.43,47.38,47.41,47900.0,35.5766,35.5766,35.5391,35.5616,47900.0
2009-01-28 14:10:00,47.39,47.55,47.39,47.53,67800.0,35.5466,35.6666,35.5466,35.6516,67800.0
2009-01-28 14:15:00,47.51,47.7,47.33,47.65,224700.0,35.6366,35.7791,35.5016,35.7416,224700.0
2009-01-28 14:20:00,47.65,47.73,47.42,47.45,179700.0,35.7416,35.8017,35.5691,35.5916,179700.0
2009-01-28 14:25:00,47.43,47.48,47.35,47.47,200100.0,35.5766,35.6141,35.5166,35.6066,200100.0
2009-01-28 14:30:00,47.49,47.51,47.25,47.38,247900.0,35.6216,35.6366,35.4416,35.5391,247900.0
2009-01-28 14:35:00,47.38,47.4,47.23,47.35,201900.0,35.5391,35.5541,35.4266,35.5166,201900.0
2009-01-28 14:40:00,47.37,47.44,47.31,47.39,101400.0,35.5316,35.5841,35.4866,35.5466,101400.0
2009-01-28 14:45:00,47.39,47.44,47.31,47.43,112400.0,35.5466,35.5841,35.4866,35.5766,112400.0
2009-01-28 14:50:00,47.44,47.44,47.28,47.31,108000.0,35.5841,35.5841,35.4641,35.4866,108000.0
2009-01-28 14:55:00,47.32,47.57,47.32,47.54,129600.0,35.4941,35.6816,35.4941,35.6591,129600.0
2009-01-28 15:00:00,47.55,47.62,47.47,47.51,140800.0,35.6666,35.7191,35.6066,35.6366,140800.0
2009-01-28 15:05:00,47.49,47.54,47.13,47.26,212500.0,35.6216,35.6591,35.3516,35.4491,212500.0
2009-01-28 15:10:00,47.24,47.32,47.14,47.15,190600.0,35.4341,35.4941,35.3591,35.3666,190600.0
2009-01-28 15:15:00,47.15,47.32,47.15,47.26,160400.0,35.3666,35.4941,35.3666,35.4491,160400.0
2009-01-28 15:20:00,47.28,47.32,47.08,47.17,119800.0,35.4641,35.4941,35.3141,35.3816,119800.0
2009-01-28 15:25:00,47.16,47.17,47.01,47.1,164000.0,35.3741,35.3816,35.2616,35.3291,164000.0
2009-01-28 15:30:00,47.1,47.14,47.03,47.09,131300.0,35.3291,35.3591,35.2766,35.3216,131300.0
2009-01-28 15:35:00,47.1,47.26,47.08,47.23,222500.0,35.3291,35.4491,35.3141,35.4266,222500.0
2009-01-28 15:40:00,47.22,47.33,47.22,47.31,200100.0,35.4191,35.5016,35.4191,35.4866,200100.0
2009-01-28 15:45:00,47.32,47.44,47.29,47.42,228900.0,35.4941,35.5841,35.4716,35.5691,228900.0
2009-01-28 15:50:00,47.43,47.46,47.32,47.39,248400.0,35.5766,35.5991,35.4941,35.5466,248400.0
2009-01-28 15:55:00,47.4,47.5,47.39,47.43,376300.0,35.5541,35.6291,35.5466,35.5766,376300.0
2009-01-29 09:30:00,46.76,46.86,46.72,46.86,155600.0,35.0741,35.1491,35.0441,35.1491,155600.0
2009-01-29 09:35:00,46.85,46.89,46.64,46.69,99800.0,35.1416,35.1716,34.9841,35.0216,99800.0
2009-01-29 09:40:00,46.68,46.84,46.67,46.8,66200.0,35.0141,35.1341,35.0066,35.1041,66200.0
2009-01-29 09:45:00,46.8,46.83,46.72,46.76,24500.0,35.1041,35.1266,35.0441,35.0741,24500.0
2009-01-29 09:50:00,46.76,46.79,46.63,46.69,34300.0,35.0741,35.0966,34.9766,35.0216,34300.0
2009-01-29 09:55:00,46.68,46.68,46.53,46.61,39800.0,35.0141,35.0141,34.9015,34.9616,39800.0
2009-01-29 10:00:00,46.61,46.61,46.43,46.56,182900.0,34.9616,34.9616,34.8265,34.924,182900.0
2009-01-29 10:05:00,46.57,46.61,46.53,46.58,58700.0,34.9315,34.9616,34.9015,34.9391,58700.0
2009-01-29 10:10:00,46.58,46.66,46.48,46.65,69700.0,34.9391,34.9991,34.864,34.9916,69700.0
2009-01-29 10:15:00,46.65,46.7,46.59,46.67,34100.0,34.9916,35.0291,34.9466,35.0066,34100.0
2009-01-29 10:20:00,46.64,46.69,46.53,46.64,45000.0,34.9841,35.0216,34.9015,34.9841,45000.0
2009-01-29 10:25:00,46.62,46.73,46.62,46.72,14000.0,34.9691,35.0516,34.9691,35.0441,14000.0
2009-01-29 10:30:00,46.71,46.71,46.55,46.61,28200.0,35.0366,35.0366,34.9165,34.9616,28200.0
2009-01-29 10:35:00,46.6,46.75,46.59,46.72,22000.0,34.9541,35.0666,34.9466,35.0441,22000.0
2009-01-29 10:40:00,46.72,46.75,46.65,46.71,37700.0,35.0441,35.0666,34.9916,35.0366,37700.0
2009-01-29 10:45:00,46.71,46.75,46.67,46.68,21600.0,35.0366,35.0666,35.0066,35.0141,21600.0
2009-01-29 10:50:00,46.68,46.84,46.63,46.82,19100.0,35.0141,35.1341,34.9766,35.1191,19100.0
2009-01-29 10:55:00,46.82,46.88,46.76,46.84,118700.0,35.1191,35.1641,35.0741,35.1341,118700.0
2009-01-29 11:00:00,46.84,46.85,46.74,46.75,131800.0,35.1341,35.1416,35.0591,35.0666,131800.0
2009-01-29 11:05:00,46.74,46.78,46.71,46.75,38000.0,35.0591,35.0891,35.0366,35.0666,38000.0
2009-01-29 11:10:00,46.76,46.83,46.76,46.83,54800.0,35.0741,35.1266,35.0741,35.1266,54800.0
2009-01-29 11:15:00,46.84,46.87,46.78,46.8,79400.0,35.1341,35.1566,35.0891,35.1041,79400.0
2009-01-29 11:20:00,46.8,46.84,46.76,46.8,52300.0,35.1041,35.1341,35.0741,35.1041,52300.0
2009-01-29 11:25:00,46.8,46.82,46.64,46.64,22100.0,35.1041,35.1191,34.9841,34.9841,22100.0
2009-01-29 11:30:00,46.64,46.65,46.6,46.63,32700.0,34.9841,34.9916,34.9541,34.9766,32700.0
2009-01-29 11:35:00,46.64,46.67,46.62,46.63,51100.0,34.9841,35.0066,34.9691,34.9766,51100.0
2009-01-29 11:40:00,46.63,46.66,46.59,46.59,31100.0,34.9766,34.9991,34.9466,34.9466,31100.0
2009-01-29 11:45:00,46.58,46.58,46.52,46.55,43900.0,34.9391,34.9391,34.894,34.9165,43900.0
2009-01-29 11:50:00,46.55,46.58,46.5,46.56,28100.0,34.9165,34.9391,34.879,34.924,28100.0
2009-01-29 11:55:00,46.57,46.61,46.55,46.57,34300.0,34.9315,34.9616,34.9165,34.9315,34300.0
2009-01-29 12:00:00,46.55,46.55,46.37,46.41,57800.0,34.9165,34.9165,34.7815,34.8115,57800.0
2009-01-29 12:05:00,46.4,46.43,46.37,46.4,37000.0,34.804,34.8265,34.7815,34.804,37000.0
2009-01-29 12:10:00,46.4,46.5,46.4,46.47,34100.0,34.804,34.879,34.804,34.8565,34100.0
2009-01-29 12:15:00,46.49,46.51,46.44,46.5,28100.0,34.8715,34.8865,34.834,34.879,28100.0
2009-01-29 12:20:00,46.5,46.54,46.46,46.5,29100.0,34.879,34.909,34.849,34.879,29100.0
2009-01-29 12:25:00,46.47,46.53,46.46,46.53,18700.0,34.8565,34.9015,34.849,34.9015,18700.0
2009-01-29 12:30:00,46.53,46.55,46.47,46.55,22100.0,34.9015,34.9165,34.8565,34.9165,22100.0
2009-01-29 12:35:00,46.55,46.58,46.46,46.46,40500.0,34.9165,34.9391,34.849,34.849,40500.0
2009-01-29 12:40:00,46.42,46.44,46.35,46.41,123600.0,34.819,34.834,34.7665,34.8115,123600.0
2009-01-29 12:45:00,46.41,46.44,46.4,46.4,15600.0,34.8115,34.834,34.804,34.804,15600.0
2009-01-29 12:50:00,46.4,46.41,46.3,46.3,14400.0,34.804,34.8115,34.729,34.729,14400.0
2009-01-29 12:55:00,46.27,46.28,46.17,46.21,81600.0,34.7065,34.714,34.6315,34.6615,81600.0
2009-01-29 13:00:00,46.22,46.22,46.11,46.18,80500.0,34.669,34.669,34.5865,34.639,80500.0
2009-01-29 13:05:00,46.17,46.22,46.17,46.17,18100.0,34.6315,34.669,34.6315,34.6315,18100.0
2009-01-29 13:10:00,46.18,46.27,46.18,46.26,11800.0,34.639,34.7065,34.639,34.699,11800.0
2009-01-29 13:15:00,46.25,46.27,46.22,46.25,12300.0,34.6915,34.7065,34.669,34.6915,12300.0
2009-01-29 13:20:00,46.24,46.24,46.17,46.21,24400.0,34.684,34.684,34.6315,34.6615,24400.0
2009-01-29 13:25:00,46.21,46.32,46.2,46.27,71900.0,34.6615,34.744,34.654,34.7065,71900.0
2009-01-29 13:30:00,46.28,46.29,46.18,46.21,92000.0,34.714,34.7215,34.639,34.6615,92000.0
2009-01-29 13:35:00,46.2,46.25,46.11,46.13,59300.0,34.654,34.6915,34.5865,34.6015,59300.0
2009-01-29 13:40:00,46.13,46.27,46.13,46.21,25900.0,34.6015,34.7065,34.6015,34.6615,25900.0
2009-01-29 13:45:00,46.19,46.25,46.14,46.14,69300.0,34.6465,34.6915,34.609,34.609,69300.0
2009-01-29 13:50:00,46.14,46.14,46.03,46.07,43900.0,34.609,34.609,34.5265,34.5565,43900.0
2009-01-29 13:55:00,46.07,46.17,46.05,46.16,43100.0,34.5565,34.6315,34.5415,34.624,43100.0
2009-01-29 14:00:00,46.15,46.19,46.1,46.17,62900.0,34.6165,34.6465,34.579,34.6315,62900.0
2009-01-29 14:05:00,46.16,46.27,46.15,46.18,50800.0,34.624,34.7065,34.6165,34.639,50800.0
2009-01-29 14:10:00,46.18,46.25,46.15,46.25,18900.0,34.639,34.6915,34.6165,34.6915,18900.0
2009-01-29 14:15:00,46.25,46.3,46.18,46.27,77700.0,34.6915,34.729,34.639,34.7065,77700.0
2009-01-29 14:20:00,46.27,46.29,46.18,46.19,65100.0,34.7065,34.7215,34.639,34.6465,65100.0
2009-01-29 14:25:00,46.2,46.35,46.2,46.33,35300.0,34.654,34.7665,34.654,34.7515,35300.0
2009-01-29 14:30:00,46.33,46.36,46.29,46.34,63000.0,34.7515,34.774,34.7215,34.759,63000.0
2009-01-29 14:35:00,46.35,46.35,46.26,46.31,49700.0,34.7665,34.7665,34.699,34.7365,49700.0
2009-01-29 14:40:00,46.32,46.42,46.31,46.38,44400.0,34.744,34.819,34.7365,34.789,44400.0
2009-01-29 14:45:00,46.36,46.36,46.24,46.28,36500.0,34.774,34.774,34.684,34.714,36500.0
2009-01-29 14:50:00,46.28,46.31,46.25,46.3,47300.0,34.714,34.7365,34.6915,34.729,47300.0
2009-01-29 14:55:00,46.29,46.33,46.17,46.22,38800.0,34.7215,34.7515,34.6315,34.669,38800.0
2009-01-29 15:00:00,46.22,46.39,46.22,46.36,29800.0,34.669,34.7965,34.669,34.774,29800.0
2009-01-29 15:05:00,46.33,46.37,46.26,46.33,47400.0,34.7515,34.7815,34.699,34.7515,47400.0
2009-01-29 15:10:00,46.33,46.34,46.23,46.32,104700.0,34.7515,34.759,34.6765,34.744,104700.0
2009-01-29 15:15:00,46.32,46.37,46.27,46.3,45500.0,34.744,34.7815,34.7065,34.729,45500.0
2009-01-29 15:20:00,46.31,46.32,46.12,46.18,66000.0,34.7365,34.744,34.594,34.639,66000.0
2009-01-29 15:25:00,46.18,46.19,46.12,46.18,32700.0,34.639,34.6465,34.594,34.639,32700.0
2009-01-29 15:30:00,46.17,46.17,45.91,45.91,101000.0,34.6315,34.6315,34.4365,34.4365,101000.0
2009-01-29 15:35:00,45.93,46.06,45.92,45.94,85300.0,34.4515,34.549,34.444,34.459,85300.0
2009-01-29 15:40:00,45.95,46.15,45.95,46.0,70300.0,34.4665,34.6165,34.4665,34.504,70300.0
2009-01-29 15:45:00,46.01,46.01,45.9,45.95,178100.0,34.5115,34.5115,34.429,34.4665,178100.0
2009-01-29 15:50:00,45.96,46.0,45.89,45.99,91600.0,34.474,34.504,34.4215,34.4965,91600.0
2009-01-29 15:55:00,45.98,46.02,45.93,45.97,145200.0,34.489,34.519,34.4515,34.4815,145200.0
2009-01-30 09:30:00,46.18,46.32,46.1,46.18,107700.0,34.639,34.744,34.579,34.639,107700.0
2009-01-30 09:35:00,46.19,46.34,46.19,46.21,62300.0,34.6465,34.759,34.6465,34.6615,62300.0
2009-01-30 09:40:00,46.19,46.19,46.05,46.08,33800.0,34.6465,34.6465,34.5415,34.564,33800.0
2009-01-30 09:45:00,46.09,46.19,46.07,46.09,60800.0,34.5715,34.6465,34.5565,34.5715,60800.0
2009-01-30 09:50:00,46.09,46.16,46.02,46.02,43900.0,34.5715,34.624,34.519,34.519,43900.0
2009-01-30 09:55:00,46.01,46.11,45.78,45.78,122400.0,34.5115,34.5865,34.339,34.339,122400.0
2009-01-30 10:00:00,45.76,45.82,45.67,45.71,105800.0,34.324,34.369,34.2565,34.2865,105800.0
2009-01-30 10:05:00,45.7,45.81,45.7,45.7,67400.0,34.279,34.3615,34.279,34.279,67400.0
2009-01-30 10:10:00,45.73,45.73,45.56,45.56,110100.0,34.3015,34.3015,34.174,34.174,110100.0
2009-01-30 10:15:00,45.57,45.64,45.52,45.53,72100.0,34.1815,34.234,34.144,34.1515,72100.0
2009-01-30 10:20:00,45.54,45.64,45.53,45.61,55700.0,34.159,34.234,34.1515,34.2115,55700.0
2009-01-30 10:25:00,45.6,45.63,45.4,45.42,54800.0,34.204,34.2265,34.0539,34.0689,54800.0
2009-01-30 10:30:00,45.41,45.43,45.29,45.35,77600.0,34.0614,34.0765,33.9714,34.0164,77600.0
2009-01-30 10:35:00,45.34,45.43,45.33,45.39,58000.0,34.0089,34.0765,34.0014,34.0464,58000.0
2009-01-30 10:40:00,45.38,45.46,45.38,45.45,59100.0,34.0389,34.099,34.0389,34.0915,59100.0
2009-01-30 10:45:00,45.46,45.48,45.35,45.37,37400.0,34.099,34.114,34.0164,34.0314,37400.0
2009-01-30 10:50:00,45.37,45.39,45.26,45.39,54400.0,34.0314,34.0464,33.9489,34.0464,54400.0
2009-01-30 10:55:00,45.38,45.44,45.38,45.42,56200.0,34.0389,34.084,34.0389,34.0689,56200.0
2009-01-30 11:00:00,45.41,45.56,45.41,45.54,27600.0,34.0614,34.174,34.0614,34.159,27600.0
2009-01-30 11:05:00,45.54,45.54,45.46,45.47,27100.0,34.159,34.159,34.099,34.1065,27100.0
2009-01-30 11:10:00,45.47,45.47,45.33,45.36,34300.0,34.1065,34.1065,34.0014,34.0239,34300.0
2009-01-30 11:15:00,45.35,45.38,45.22,45.24,47700.0,34.0164,34.0389,33.9189,33.9339,47700.0
2009-01-30 11:20:00,45.22,45.24,45.16,45.23,16100.0,33.9189,33.9339,33.8739,33.9264,16100.0
2009-01-30 11:25:00,45.22,45.22,45.08,45.14,55100.0,33.9189,33.9189,33.8139,33.8589,55100.0
2009-01-30 11:30:00,45.14,45.22,45.12,45.21,29300.0,33.8589,33.9189,33.8439,33.9114,29300.0
2009-01-30 11:35:00,45.2,45.23,45.15,45.2,30200.0,33.9039,33.9264,33.8664,33.9039,30200.0
2009-01-30 11:40:00,45.2,45.27,45.2,45.26,20200.0,33.9039,33.9564,33.9039,33.9489,20200.0
2009-01-30 11:45:00,45.27,45.35,45.2,45.35,19800.0,33.9564,34.0164,33.9039,34.0164,19800.0
2009-01-30 11:50:00,45.34,45.34,45.28,45.3,16600.0,34.0089,34.0089,33.9639,33.9789,16600.0
2009-01-30 11:55:00,45.3,45.32,45.28,45.3,32500.0,33.9789,33.9939,33.9639,33.9789,32500.0
2009-01-30 12:00:00,45.31,45.33,45.16,45.17,112200.0,33.9864,34.0014,33.8739,33.8814,112200.0
2009-01-30 12:05:00,45.18,45.29,45.15,45.29,68400.0,33.8889,33.9714,33.8664,33.9714,68400.0
2009-01-30 12:10:00,45.29,45.42,45.29,45.4,35800.0,33.9714,34.0689,33.9714,34.0539,35800.0
2009-01-30 12:15:00,45.41,45.44,45.38,45.42,53800.0,34.0614,34.084,34.0389,34.0689,53800.0
2009-01-30 12:20:00,45.42,45.45,45.41,45.41,79200.0,34.0689,34.0915,34.0614,34.0614,79200.0
2009-01-30 12:25:00,45.41,45.45,45.4,45.42,41600.0,34.0614,34.0915,34.0539,34.0689,41600.0
2009-01-30 12:30:00,45.42,45.44,45.32,45.35,76800.0,34.0689,34.084,33.9939,34.0164,76800.0
2009-01-30 12:35:00,45.37,45.41,45.36,45.36,88700.0,34.0314,34.0614,34.0239,34.0239,88700.0
2009-01-30 12:40:00,45.36,45.4,45.36,45.38,9600.0,34.0239,34.0539,34.0239,34.0389,9600.0
2009-01-30 12:45:00,45.39,45.49,45.38,45.49,42900.0,34.0464,34.1215,34.0389,34.1215,42900.0
2009-01-30 12:50:00,45.48,45.49,45.43,45.45,56200.0,34.114,34.1215,34.0765,34.0915,56200.0
2009-01-30 12:55:00,45.45,45.54,45.44,45.52,133400.0,34.0915,34.159,34.084,34.144,133400.0
2009-01-30 13:00:00,45.51,45.6,45.47,45.6,129800.0,34.1365,34.204,34.1065,34.204,129800.0
2009-01-30 13:05:00,45.61,45.73,45.61,45.72,153200.0,34.2115,34.3015,34.2115,34.294,153200.0
2009-01-30 13:10:00,45.71,45.71,45.64,45.68,53300.0,34.2865,34.2865,34.234,34.264,53300.0
2009-01-30 13:15:00,45.68,45.68,45.52,45.59,120000.0,34.264,34.264,34.144,34.1965,120000.0
2009-01-30 13:20:00,45.58,45.59,45.53,45.54,77700.0,34.189,34.1965,34.1515,34.159,77700.0
2009-01-30 13:25:00,45.53,45.53,45.24,45.35,171400.0,34.1515,34.1515,33.9339,34.0164,171400.0
2009-01-30 13:30:00,45.37,45.37,45.14,45.26,156700.0,34.0314,34.0314,33.8589,33.9489,156700.0
2009-01-30 13:35:00,45.26,45.29,45.08,45.1,78400.0,33.9489,33.9714,33.8139,33.8289,78400.0
2009-01-30 13:40:00,45.09,45.14,44.97,45.11,50500.0,33.8214,33.8589,33.7314,33.8364,50500.0
2009-01-30 13:45:00,45.11,45.16,45.04,45.14,50600.0,33.8364,33.8739,33.7839,33.8589,50600.0
2009-01-30 13:50:00,45.14,45.2,45.1,45.12,41700.0,33.8589,33.9039,33.8289,33.8439,41700.0
2009-01-30 13:55:00,45.09,45.32,45.07,45.25,63300.0,33.8214,33.9939,33.8064,33.9414,63300.0
2009-01-30 14:00:00,45.24,45.36,45.22,45.28,72100.0,33.9339,34.0239,33.9189,33.9639,72100.0
2009-01-30 14:05:00,45.28,45.34,45.18,45.22,62800.0,33.9639,34.0089,33.8889,33.9189,62800.0
2009-01-30 14:10:00,45.22,45.32,45.16,45.25,39700.0,33.9189,33.9939,33.8739,33.9414,39700.0
2009-01-30 14:15:00,45.27,45.27,45.17,45.24,18100.0,33.9564,33.9564,33.8814,33.9339,18100.0
2009-01-30 14:20:00,45.23,45.25,45.12,45.18,47300.0,33.9264,33.9414,33.8439,33.8889,47300.0
2009-01-30 14:25:00,45.17,45.42,45.17,45.35,41400.0,33.8814,34.0689,33.8814,34.0164,41400.0
2009-01-30 14:30:00,45.34,45.44,45.25,45.3,74500.0,34.0089,34.084,33.9414,33.9789,74500.0
2009-01-30 14:35:00,45.31,45.39,45.29,45.3,98300.0,33.9864,34.0464,33.9714,33.9789,98300.0
2009-01-30 14:40:00,45.3,45.3,45.22,45.22,72800.0,33.9789,33.9789,33.9189,33.9189,72800.0
2009-01-30 14:45:00,45.22,45.23,45.16,45.21,99400.0,33.9189,33.9264,33.8739,33.9114,99400.0
2009-01-30 14:50:00,45.21,45.22,45.06,45.06,73400.0,33.9114,33.9189,33.7989,33.7989,73400.0
2009-01-30 14:55:00,45.06,45.2,45.06,45.16,54400.0,33.7989,33.9039,33.7989,33.8739,54400.0
2009-01-30 15:00:00,45.16,45.28,45.08,45.08,109800.0,33.8739,33.9639,33.8139,33.8139,109800.0
2009-01-30 15:05:00,45.09,45.19,45.04,45.1,132800.0,33.8214,33.8964,33.7839,33.8289,132800.0
2009-01-30 15:10:00,45.1,45.29,45.07,45.22,90800.0,33.8289,33.9714,33.8064,33.9189,90800.0
2009-01-30 15:15:00,45.23,45.26,45.02,45.03,47200.0,33.9264,33.9489,33.7689,33.7764,47200.0
2009-01-30 15:20:00,45.03,45.03,44.89,44.91,114800.0,33.7764,33.7764,33.6714,33.6864,114800.0
2009-01-30 15:25:00,44.91,45.03,44.83,44.85,113300.0,33.6864,33.7764,33.6264,33.6414,113300.0
2009-01-30 15:30:00,44.85,44.87,44.72,44.8,188300.0,33.6414,33.6564,33.5439,33.6039,188300.0
2009-01-30 15:35:00,44.8,44.83,44.69,44.76,154700.0,33.6039,33.6264,33.5214,33.5739,154700.0
2009-01-30 15:40:00,44.76,44.97,44.75,44.9,266200.0,33.5739,33.7314,33.5664,33.6789,266200.0
2009-01-30 15:45:00,44.89,45.06,44.82,44.96,273200.0,33.6714,33.7989,33.6189,33.7239,273200.0
2009-01-30 15:50:00,44.96,45.0,44.9,44.93,180600.0,33.7239,33.7539,33.6789,33.7014,180600.0
2009-01-30 15:55:00,44.91,45.03,44.8,44.96,264300.0,33.6864,33.7764,33.6039,33.7239,264300.0
2009-02-02 09:30:00,44.33,44.38,44.21,44.21,258400.0,33.2514,33.2889,33.1613,33.1613,258400.0
2009-02-02 09:35:00,44.2,44.4,44.2,44.39,243200.0,33.1538,33.3039,33.1538,33.2964,243200.0
2009-02-02 09:40:00,44.38,44.4,44.17,44.39,128200.0,33.2889,33.3039,33.1313,33.2964,128200.0
2009-02-02 09:45:00,44.4,44.42,44.24,44.3,107100.0,33.3039,33.3189,33.1838,33.2289,107100.0
2009-02-02 09:50:00,44.32,44.41,44.23,44.24,69100.0,33.2439,33.3114,33.1763,33.1838,69100.0
2009-02-02 09:55:00,44.22,44.35,44.21,44.35,72700.0,33.1688,33.2664,33.1613,33.2664,72700.0
2009-02-02 10:00:00,44.35,44.53,44.35,44.42,229000.0,33.2664,33.4014,33.2664,33.3189,229000.0
2009-02-02 10:05:00,44.41,44.63,44.37,44.6,180300.0,33.3114,33.4764,33.2814,33.4539,180300.0
2009-02-02 10:10:00,44.6,44.68,44.55,44.68,74200.0,33.4539,33.5139,33.4164,33.5139,74200.0
2009-02-02 10:15:00,44.7,44.86,44.7,44.81,69600.0,33.5289,33.6489,33.5289,33.6114,69600.0
2009-02-02 10:20:00,44.81,44.89,44.77,44.8,125000.0,33.6114,33.6714,33.5814,33.6039,125000.0
2009-02-02 10:25:00,44.8,44.81,44.71,44.74,77000.0,33.6039,33.6114,33.5364,33.5589,77000.0
2009-02-02 10:30:00,44.74,44.77,44.61,44.66,60800.0,33.5589,33.5814,33.4614,33.4989,60800.0
2009-02-02 10:35:00,44.68,44.83,44.66,44.72,42000.0,33.5139,33.6264,33.4989,33.5439,42000.0
2009-02-02 10:40:00,44.73,44.75,44.57,44.58,72300.0,33.5514,33.5664,33.4314,33.4389,72300.0
2009-02-02 10:45:00,44.59,44.64,44.55,44.61,47000.0,33.4464,33.4839,33.4164,33.4614,47000.0
2009-02-02 10:50:00,44.61,44.64,44.55,44.57,28200.0,33.4614,33.4839,33.4164,33.4314,28200.0
2009-02-02 10:55:00,44.57,44.72,44.57,44.66,67300.0,33.4314,33.5439,33.4314,33.4989,67300.0
2009-02-02 11:00:00,44.66,44.66,44.55,44.56,33100.0,33.4989,33.4989,33.4164,33.4239,33100.0
2009-02-02 11:05:00,44.55,44.59,44.5,44.51,70000.0,33.4164,33.4464,33.3789,33.3864,70000.0
2009-02-02 11:10:00,44.52,44.58,44.52,44.53,81000.0,33.3939,33.4389,33.3939,33.4014,81000.0
2009-02-02 11:15:00,44.53,44.64,44.52,44.61,58300.0,33.4014,33.4839,33.3939,33.4614,58300.0
2009-02-02 11:20:00,44.61,44.62,44.48,44.55,107800.0,33.4614,33.4689,33.3639,33.4164,107800.0
2009-02-02 11:25:00,44.55,44.59,44.53,44.57,76400.0,33.4164,33.4464,33.4014,33.4314,76400.0
2009-02-02 11:30:00,44.6,44.72,44.57,44.72,90500.0,33.4539,33.5439,33.4314,33.5439,90500.0
2009-02-02 11:35:00,44.71,44.74,44.63,44.63,63200.0,33.5364,33.5589,33.4764,33.4764,63200.0
2009-02-02 11:40:00,44.63,44.67,44.56,44.67,25900.0,33.4764,33.5064,33.4239,33.5064,25900.0
2009-02-02 11:45:00,44.67,44.79,44.66,44.75,66500.0,33.5064,33.5964,33.4989,33.5664,66500.0
2009-02-02 11:50:00,44.74,44.8,44.71,44.74,96800.0,33.5589,33.6039,33.5364,33.5589,96800.0
2009-02-02 11:55:00,44.74,44.77,44.67,44.72,21000.0,33.5589,33.5814,33.5064,33.5439,21000.0
2009-02-02 12:00:00,44.73,44.94,44.73,44.83,95600.0,33.5514,33.7089,33.5514,33.6264,95600.0
2009-02-02 12:05:00,44.83,44.84,44.76,44.83,97800.0,33.6264,33.6339,33.5739,33.6264,97800.0
2009-02-02 12:10:00,44.82,44.82,44.76,44.78,71700.0,33.6189,33.6189,33.5739,33.5889,71700.0
2009-02-02 12:15:00,44.79,44.86,44.76,44.85,39600.0,33.5964,33.6489,33.5739,33.6414,39600.0
2009-02-02 12:20:00,44.84,44.84,44.77,44.79,49000.0,33.6339,33.6339,33.5814,33.5964,49000.0
2009-02-02 12:25:00,44.79,44.88,44.79,44.87,93400.0,33.5964,33.6639,33.5964,33.6564,93400.0
2009-02-02 12:30:00,44.88,45.02,44.88,44.96,161600.0,33.6639,33.7689,33.6639,33.7239,161600.0
2009-02-02 12:35:00,44.96,45.09,44.96,45.08,39200.0,33.7239,33.8214,33.7239,33.8139,39200.0
2009-02-02 12:40:00,45.1,45.13,45.02,45.07,84000.0,33.8289,33.8514,33.7689,33.8064,84000.0
2009-02-02 12:45:00,45.07,45.15,45.06,45.08,125300.0,33.8064,33.8664,33.7989,33.8139,125300.0
2009-02-02 12:50:00,45.07,45.07,45.01,45.02,73100.0,33.8064,33.8064,33.7614,33.7689,73100.0
2009-02-02 12:55:00,45.03,45.12,45.03,45.07,97800.0,33.7764,33.8439,33.7764,33.8064,97800.0
2009-02-02 13:00:00,45.06,45.08,44.99,45.01,18800.0,33.7989,33.8139,33.7464,33.7614,18800.0
2009-02-02 13:05:00,44.99,45.02,44.93,44.95,53500.0,33.7464,33.7689,33.7014,33.7164,53500.0
2009-02-02 13:10:00,44.95,44.95,44.82,44.82,50800.0,33.7164,33.7164,33.6189,33.6189,50800.0
2009-02-02 13:15:00,44.82,44.82,44.75,44.81,48100.0,33.6189,33.6189,33.5664,33.6114,48100.0
2009-02-02 13:20:00,44.81,44.84,44.68,44.69,72700.0,33.6114,33.6339,33.5139,33.5214,72700.0
2009-02-02 13:25:00,44.7,44.75,44.69,44.72,29000.0,33.5289,33.5664,33.5214,33.5439,29000.0
2009-02-02 13:30:00,44.72,44.77,44.69,44.77,84200.0,33.5439,33.5814,33.5214,33.5814,84200.0
2009-02-02 13:35:00,44.79,44.82,44.76,44.78,60200.0,33.5964,33.6189,33.5739,33.5889,60200.0
2009-02-02 13:40:00,44.79,44.82,44.77,44.8,45400.0,33.5964,33.6189,33.5814,33.6039,45400.0
2009-02-02 13:45:00,44.8,44.86,44.76,44.8,44600.0,33.6039,33.6489,33.5739,33.6039,44600.0
2009-02-02 13:50:00,44.78,44.79,44.61,44.62,40900.0,33.5889,33.5964,33.4614,33.4689,40900.0
2009-02-02 13:55:00,44.61,44.62,44.52,44.55,115100.0,33.4614,33.4689,33.3939,33.4164,115100.0
2009-02-02 14:00:00,44.56,44.59,44.49,44.54,40200.0,33.4239,33.4464,33.3714,33.4089,40200.0
2009-02-02 14:05:00,44.54,44.61,44.53,44.55,59900.0,33.4089,33.4614,33.4014,33.4164,59900.0
2009-02-02 14:10:00,44.56,44.61,44.5,44.58,85000.0,33.4239,33.4614,33.3789,33.4389,85000.0
2009-02-02 14:15:00,44.59,44.66,44.57,44.63,98400.0,33.4464,33.4989,33.4314,33.4764,98400.0
2009-02-02 14:20:00,44.62,44.63,44.49,44.51,58500.0,33.4689,33.4764,33.3714,33.3864,58500.0
2009-02-02 14:25:00,44.49,44.54,44.43,44.52,52500.0,33.3714,33.4089,33.3264,33.3939,52500.0
2009-02-02 14:30:00,44.53,44.55,44.44,44.47,57100.0,33.4014,33.4164,33.3339,33.3564,57100.0
2009-02-02 14:35:00,44.46,44.49,44.4,44.45,129200.0,33.3489,33.3714,33.3039,33.3414,129200.0
2009-02-02 14:40:00,44.43,44.59,44.43,44.56,45700.0,33.3264,33.4464,33.3264,33.4239,45700.0
2009-02-02 14:45:00,44.56,44.57,44.43,44.47,106200.0,33.4239,33.4314,33.3264,33.3564,106200.0
2009-02-02 14:50:00,44.46,44.5,44.4,44.49,79300.0,33.3489,33.3789,33.3039,33.3714,79300.0
2009-02-02 14:55:00,44.5,44.53,44.45,44.45,60200.0,33.3789,33.4014,33.3414,33.3414,60200.0
2009-02-02 15:00:00,44.44,44.61,44.41,44.61,113500.0,33.3339,33.4614,33.3114,33.4614,113500.0
2009-02-02 15:05:00,44.62,44.68,44.58,44.68,68900.0,33.4689,33.5139,33.4389,33.5139,68900.0
2009-02-02 15:10:00,44.68,44.74,44.62,44.71,36500.0,33.5139,33.5589,33.4689,33.5364,36500.0
2009-02-02 15:15:00,44.71,44.79,44.7,44.74,62000.0,33.5364,33.5964,33.5289,33.5589,62000.0
2009-02-02 15:20:00,44.73,44.82,44.71,44.75,27100.0,33.5514,33.6189,33.5364,33.5664,27100.0
2009-02-02 15:25:00,44.74,44.83,44.72,44.83,78500.0,33.5589,33.6264,33.5439,33.6264,78500.0
2009-02-02 15:30:00,44.87,45.02,44.87,44.98,66900.0,33.6564,33.7689,33.6564,33.7389,66900.0
2009-02-02 15:35:00,44.98,45.08,44.95,45.0,60900.0,33.7389,33.8139,33.7164,33.7539,60900.0
2009-02-02 15:40:00,45.01,45.18,45.0,45.0,125800.0,33.7614,33.8889,33.7539,33.7539,125800.0
2009-02-02 15:45:00,45.0,45.08,44.91,44.95,106900.0,33.7539,33.8139,33.6864,33.7164,106900.0
2009-02-02 15:50:00,44.97,45.03,44.92,45.0,140400.0,33.7314,33.7764,33.6939,33.7539,140400.0
2009-02-02 15:55:00,44.99,44.99,44.85,44.88,98500.0,33.7464,33.7464,33.6414,33.6639,98500.0
2009-02-03 09:30:00,45.16,45.21,45.03,45.06,40700.0,33.8739,33.9114,33.7764,33.7989,40700.0
2009-02-03 09:35:00,45.07,45.13,44.94,44.95,44300.0,33.8064,33.8514,33.7089,33.7164,44300.0
2009-02-03 09:40:00,44.95,45.0,44.83,44.87,93000.0,33.7164,33.7539,33.6264,33.6564,93000.0
2009-02-03 09:45:00,44.87,44.87,44.72,44.8,52500.0,33.6564,33.6564,33.5439,33.6039,52500.0
2009-02-03 09:50:00,44.8,44.83,44.68,44.75,42600.0,33.6039,33.6264,33.5139,33.5664,42600.0
2009-02-03 09:55:00,44.74,44.82,44.71,44.77,21100.0,33.5589,33.6189,33.5364,33.5814,21100.0
2009-02-03 10:00:00,44.79,44.97,44.77,44.81,311400.0,33.5964,33.7314,33.5814,33.6114,311400.0
2009-02-03 10:05:00,44.81,45.08,44.8,44.99,58100.0,33.6114,33.8139,33.6039,33.7464,58100.0
2009-02-03 10:10:00,44.99,45.04,44.87,44.91,37500.0,33.7464,33.7839,33.6564,33.6864,37500.0
2009-02-03 10:15:00,44.9,45.02,44.76,44.78,53400.0,33.6789,33.7689,33.5739,33.5889,53400.0
2009-02-03 10:20:00,44.78,44.82,44.72,44.77,40900.0,33.5889,33.6189,33.5439,33.5814,40900.0
2009-02-03 10:25:00,44.77,44.93,44.72,44.89,33300.0,33.5814,33.7014,33.5439,33.6714,33300.0
2009-02-03 10:30:00,44.85,44.95,44.81,44.88,46200.0,33.6414,33.7164,33.6114,33.6639,46200.0
2009-02-03 10:35:00,44.92,45.03,44.91,44.92,33700.0,33.6939,33.7764,33.6864,33.6939,33700.0
2009-02-03 10:40:00,44.92,45.05,44.92,45.05,54000.0,33.6939,33.7914,33.6939,33.7914,54000.0
2009-02-03 10:45:00,45.06,45.17,45.06,45.12,51800.0,33.7989,33.8814,33.7989,33.8439,51800.0
2009-02-03 10:50:00,45.12,45.17,45.0,45.03,65500.0,33.8439,33.8814,33.7539,33.7764,65500.0
2009-02-03 10:55:00,45.03,45.05,44.98,45.03,83200.0,33.7764,33.7914,33.7389,33.7764,83200.0
2009-02-03 11:00:00,45.04,45.15,45.03,45.14,53100.0,33.7839,33.8664,33.7764,33.8589,53100.0
2009-02-03 11:05:00,45.13,45.31,45.13,45.22,110800.0,33.8514,33.9864,33.8514,33.9189,110800.0
2009-02-03 11:10:00,45.23,45.28,45.22,45.23,83800.0,33.9264,33.9639,33.9189,33.9264,83800.0
2009-02-03 11:15:00,45.26,45.27,45.13,45.2,70200.0,33.9489,33.9564,33.8514,33.9039,70200.0
2009-02-03 11:20:00,45.2,45.29,45.15,45.24,56800.0,33.9039,33.9714,33.8664,33.9339,56800.0
2009-02-03 11:25:00,45.24,45.24,45.15,45.17,61200.0,33.9339,33.9339,33.8664,33.8814,61200.0
2009-02-03 11:30:00,45.18,45.2,45.14,45.19,34000.0,33.8889,33.9039,33.8589,33.8964,34000.0
2009-02-03 11:35:00,45.2,45.2,45.04,45.06,34500.0,33.9039,33.9039,33.7839,33.7989,34500.0
2009-02-03 11:40:00,45.06,45.09,45.01,45.09,32900.0,33.7989,33.8214,33.7614,33.8214,32900.0
2009-02-03 11:45:00,45.08,45.12,45.05,45.11,24500.0,33.8139,33.8439,33.7914,33.8364,24500.0
2009-02-03 11:50:00,45.11,45.13,45.08,45.13,31100.0,33.8364,33.8514,33.8139,33.8514,31100.0
2009-02-03 11:55:00,45.12,45.12,44.98,45.01,18700.0,33.8439,33.8439,33.7389,33.7614,18700.0
2009-02-03 12:00:00,45.02,45.08,45.0,45.03,29400.0,33.7689,33.8139,33.7539,33.7764,29400.0
2009-02-03 12:05:00,45.04,45.07,45.0,45.01,54200.0,33.7839,33.8064,33.7539,33.7614,54200.0
2009-02-03 12:10:00,45.02,45.02,44.93,45.0,58600.0,33.7689,33.7689,33.7014,33.7539,58600.0
2009-02-03 12:15:00,45.01,45.08,44.9,44.94,52300.0,33.7614,33.8139,33.6789,33.7089,52300.0
2009-02-03 12:20:00,44.95,44.97,44.91,44.93,71400.0,33.7164,33.7314,33.6864,33.7014,71400.0
2009-02-03 12:25:00,44.94,45.0,44.94,44.98,10700.0,33.7089,33.7539,33.7089,33.7389,10700.0
2009-02-03 12:30:00,44.97,45.07,44.97,45.07,14800.0,33.7314,33.8064,33.7314,33.8064,14800.0
2009-02-03 12:35:00,45.07,45.08,45.01,45.04,28800.0,33.8064,33.8139,33.7614,33.7839,28800.0
2009-02-03 12:40:00,45.04,45.11,45.01,45.09,32100.0,33.7839,33.8364,33.7614,33.8214,32100.0
2009-02-03 12:45:00,45.09,45.12,45.03,45.06,70000.0,33.8214,33.8439,33.7764,33.7989,70000.0
2009-02-03 12:50:00,45.06,45.11,45.04,45.07,29200.0,33.7989,33.8364,33.7839,33.8064,29200.0
2009-02-03 12:55:00,45.06,45.08,44.91,44.91,18000.0,33.7989,33.8139,33.6864,33.6864,18000.0
2009-02-03 13:00:00,44.91,44.95,44.89,44.9,31100.0,33.6864,33.7164,33.6714,33.6789,31100.0
2009-02-03 13:05:00,44.89,44.98,44.89,44.94,26600.0,33.6714,33.7389,33.6714,33.7089,26600.0
2009-02-03 13:10:00,44.94,45.01,44.92,44.99,17200.0,33.7089,33.7614,33.6939,33.7464,17200.0
2009-02-03 13:15:00,45.0,45.07,45.0,45.05,29800.0,33.7539,33.8064,33.7539,33.7914,29800.0
2009-02-03 13:20:00,45.04,45.04,44.98,45.01,25000.0,33.7839,33.7839,33.7389,33.7614,25000.0
2009-02-03 13:25:00,45.02,45.03,44.92,44.94,23000.0,33.7689,33.7764,33.6939,33.7089,23000.0
2009-02-03 13:30:00,44.94,45.04,44.91,45.03,30300.0,33.7089,33.7839,33.6864,33.7764,30300.0
2009-02-03 13:35:00,45.02,45.15,45.02,45.12,22200.0,33.7689,33.8664,33.7689,33.8439,22200.0
2009-02-03 13:40:00,45.12,45.17,45.08,45.11,46600.0,33.8439,33.8814,33.8139,33.8364,46600.0
2009-02-03 13:45:00,45.12,45.15,45.02,45.04,32900.0,33.8439,33.8664,33.7689,33.7839,32900.0
2009-02-03 13:50:00,45.04,45.04,44.95,44.99,14600.0,33.7839,33.7839,33.7164,33.7464,14600.0
2009-02-03 13:55:00,44.99,45.1,44.98,45.05,21400.0,33.7464,33.8289,33.7389,33.7914,21400.0
2009-02-03 14:00:00,45.06,45.12,45.01,45.01,31700.0,33.7989,33.8439,33.7614,33.7614,31700.0
2009-02-03 14:05:00,45.01,45.27,45.01,45.27,57900.0,33.7614,33.9564,33.7614,33.9564,57900.0
2009-02-03 14:10:00,45.28,45.41,45.26,45.36,149400.0,33.9639,34.0614,33.9489,34.0239,149400.0
2009-02-03 14:15:00,45.37,45.45,45.3,45.38,93000.0,34.0314,34.0915,33.9789,34.0389,93000.0
2009-02-03 14:20:00,45.38,45.4,45.34,45.39,65100.0,34.0389,34.0539,34.0089,34.0464,65100.0
2009-02-03 14:25:00,45.39,45.44,45.29,45.29,49900.0,34.0464,34.084,33.9714,33.9714,49900.0
2009-02-03 14:30:00,45.3,45.41,45.3,45.41,52200.0,33.9789,34.0614,33.9789,34.0614,52200.0
2009-02-03 14:35:00,45.41,45.5,45.41,45.43,49600.0,34.0614,34.129,34.0614,34.0765,49600.0
2009-02-03 14:40:00,45.44,45.52,45.44,45.48,65100.0,34.084,34.144,34.084,34.114,65100.0
2009-02-03 14:45:00,45.48,45.52,45.43,45.44,68400.0,34.114,34.144,34.0765,34.084,68400.0
2009-02-03 14:50:00,45.44,45.48,45.38,45.38,122500.0,34.084,34.114,34.0389,34.0389,122500.0
2009-02-03 14:55:00,45.37,45.42,45.32,45.4,177700.0,34.0314,34.0689,33.9939,34.0539,177700.0
2009-02-03 15:00:00,45.4,45.48,45.33,45.34,81200.0,34.0539,34.114,34.0014,34.0089,81200.0
2009-02-03 15:05:00,45.35,45.59,45.35,45.59,52000.0,34.0164,34.1965,34.0164,34.1965,52000.0
2009-02-03 15:10:00,45.6,45.69,45.6,45.64,50400.0,34.204,34.2715,34.204,34.234,50400.0
2009-02-03 15:15:00,45.65,45.72,45.61,45.66,83600.0,34.2415,34.294,34.2115,34.249,83600.0
2009-02-03 15:20:00,45.66,45.8,45.61,45.77,118000.0,34.249,34.354,34.2115,34.3315,118000.0
2009-02-03 15:25:00,45.77,45.79,45.69,45.72,68600.0,34.3315,34.3465,34.2715,34.294,68600.0
2009-02-03 15:30:00,45.72,45.77,45.62,45.62,140700.0,34.294,34.3315,34.219,34.219,140700.0
2009-02-03 15:35:00,45.62,45.67,45.58,45.66,82800.0,34.219,34.2565,34.189,34.249,82800.0
2009-02-03 15:40:00,45.66,45.7,45.49,45.5,108800.0,34.249,34.279,34.1215,34.129,108800.0
2009-02-03 15:45:00,45.51,45.61,45.48,45.57,176100.0,34.1365,34.2115,34.114,34.1815,176100.0
2009-02-03 15:50:00,45.56,45.67,45.56,45.63,132000.0,34.174,34.2565,34.174,34.2265,132000.0
2009-02-03 15:55:00,45.63,45.67,45.5,45.5,137900.0,34.2265,34.2565,34.129,34.129,137900.0
2009-02-03 16:00:00,45.53,45.53,45.47,45.49,9800.0,34.1515,34.1515,34.1065,34.1215,9800.0
2009-02-03 16:05:00,45.49,45.49,45.49,45.49,0.0,34.1215,34.1215,34.1215,34.1215,0.0
2009-02-03 16:10:00,45.49,45.49,45.49,45.49,0.0,34.1215,34.1215,34.1215,34.1215,0.0
2009-02-04 09:30:00,45.75,45.76,45.61,45.62,175800.0,34.3165,34.324,34.2115,34.219,175800.0
2009-02-04 09:35:00,45.61,45.73,45.55,45.72,357800.0,34.2115,34.3015,34.1665,34.294,357800.0
2009-02-04 09:40:00,45.72,45.88,45.71,45.87,198700.0,34.294,34.414,34.2865,34.4065,198700.0
2009-02-04 09:45:00,45.88,45.92,45.82,45.83,101500.0,34.414,34.444,34.369,34.3765,101500.0
2009-02-04 09:50:00,45.84,46.02,45.79,46.0,102200.0,34.384,34.519,34.3465,34.504,102200.0
2009-02-04 09:55:00,46.0,46.06,45.96,46.01,107900.0,34.504,34.549,34.474,34.5115,107900.0
2009-02-04 10:00:00,46.03,46.2,46.03,46.13,335100.0,34.5265,34.654,34.5265,34.6015,335100.0
2009-02-04 10:05:00,46.13,46.22,46.11,46.13,173900.0,34.6015,34.669,34.5865,34.6015,173900.0
2009-02-04 10:10:00,46.13,46.3,46.12,46.21,127700.0,34.6015,34.729,34.594,34.6615,127700.0
2009-02-04 10:15:00,46.22,46.29,46.13,46.13,162700.0,34.669,34.7215,34.6015,34.6015,162700.0
2009-02-04 10:20:00,46.13,46.19,46.11,46.14,177600.0,34.6015,34.6465,34.5865,34.609,177600.0
2009-02-04 10:25:00,46.14,46.24,46.12,46.21,166700.0,34.609,34.684,34.594,34.6615,166700.0
2009-02-04 10:30:00,46.21,46.35,46.14,46.27,348000.0,34.6615,34.7665,34.609,34.7065,348000.0
2009-02-04 10:35:00,46.27,46.33,46.17,46.18,192900.0,34.7065,34.7515,34.6315,34.639,192900.0
2009-02-04 10:40:00,46.19,46.22,46.15,46.21,121800.0,34.6465,34.669,34.6165,34.6615,121800.0
2009-02-04 10:45:00,46.22,46.25,46.11,46.13,132200.0,34.669,34.6915,34.5865,34.6015,132200.0
2009-02-04 10:50:00,46.13,46.18,46.08,46.11,114200.0,34.6015,34.639,34.564,34.5865,114200.0
2009-02-04 10:55:00,46.12,46.26,46.09,46.2,150300.0,34.594,34.699,34.5715,34.654,150300.0
2009-02-04 11:00:00,46.2,46.23,46.15,46.19,122400.0,34.654,34.6765,34.6165,34.6465,122400.0
2009-02-04 11:05:00,46.19,46.25,46.16,46.22,171600.0,34.6465,34.6915,34.624,34.669,171600.0
2009-02-04 11:10:00,46.22,46.25,46.15,46.19,134400.0,34.669,34.6915,34.6165,34.6465,134400.0
2009-02-04 11:15:00,46.19,46.19,46.02,46.11,129000.0,34.6465,34.6465,34.519,34.5865,129000.0
2009-02-04 11:20:00,46.11,46.18,46.06,46.17,89000.0,34.5865,34.639,34.549,34.6315,89000.0
2009-02-04 11:25:00,46.16,46.21,46.07,46.09,193100.0,34.624,34.6615,34.5565,34.5715,193100.0
2009-02-04 11:30:00,46.1,46.15,46.06,46.14,110900.0,34.579,34.6165,34.549,34.609,110900.0
2009-02-04 11:35:00,46.14,46.15,46.08,46.1,119900.0,34.609,34.6165,34.564,34.579,119900.0
2009-02-04 11:40:00,46.09,46.13,46.06,46.07,74400.0,34.5715,34.6015,34.549,34.5565,74400.0
2009-02-04 11:45:00,46.08,46.09,45.97,46.0,116500.0,34.564,34.5715,34.4815,34.504,116500.0
2009-02-04 11:50:00,46.0,46.06,45.99,46.01,143400.0,34.504,34.549,34.4965,34.5115,143400.0
2009-02-04 11:55:00,46.02,46.06,45.99,46.01,113200.0,34.519,34.549,34.4965,34.5115,113200.0
2009-02-04 12:00:00,46.01,46.11,45.99,46.09,74000.0,34.5115,34.5865,34.4965,34.5715,74000.0
2009-02-04 12:05:00,46.1,46.11,46.04,46.06,78400.0,34.579,34.5865,34.534,34.549,78400.0
2009-02-04 12:10:00,46.06,46.09,45.99,46.02,70700.0,34.549,34.5715,34.4965,34.519,70700.0
2009-02-04 12:15:00,46.03,46.06,46.0,46.02,105800.0,34.5265,34.549,34.504,34.519,105800.0
2009-02-04 12:20:00,46.02,46.03,45.88,45.9,148200.0,34.519,34.5265,34.414,34.429,148200.0
2009-02-04 12:25:00,45.9,45.97,45.89,45.91,127300.0,34.429,34.4815,34.4215,34.4365,127300.0
2009-02-04 12:30:00,45.91,46.0,45.9,45.97,118300.0,34.4365,34.504,34.429,34.4815,118300.0
2009-02-04 12:35:00,45.97,46.0,45.94,45.97,160600.0,34.4815,34.504,34.459,34.4815,160600.0
2009-02-04 12:40:00,45.97,46.04,45.94,46.0,99100.0,34.4815,34.534,34.459,34.504,99100.0
2009-02-04 12:45:00,46.01,46.06,46.0,46.03,127200.0,34.5115,34.549,34.504,34.5265,127200.0
2009-02-04 12:50:00,46.04,46.06,45.86,45.87,181600.0,34.534,34.549,34.399,34.4065,181600.0
2009-02-04 12:55:00,45.88,45.9,45.85,45.88,152600.0,34.414,34.429,34.3915,34.414,152600.0
2009-02-04 13:00:00,45.88,45.88,45.76,45.78,122300.0,34.414,34.414,34.324,34.339,122300.0
2009-02-04 13:05:00,45.78,45.85,45.77,45.84,114900.0,34.339,34.3915,34.3315,34.384,114900.0
2009-02-04 13:10:00,45.84,45.84,45.74,45.79,97200.0,34.384,34.384,34.309,34.3465,97200.0
2009-02-04 13:15:00,45.8,45.83,45.75,45.76,163900.0,34.354,34.3765,34.3165,34.324,163900.0
2009-02-04 13:20:00,45.77,45.83,45.76,45.81,71200.0,34.3315,34.3765,34.324,34.3615,71200.0
2009-02-04 13:25:00,45.82,45.92,45.81,45.91,153500.0,34.369,34.444,34.3615,34.4365,153500.0
2009-02-04 13:30:00,45.91,45.94,45.83,45.83,130300.0,34.4365,34.459,34.3765,34.3765,130300.0
2009-02-04 13:35:00,45.83,45.87,45.65,45.66,144900.0,34.3765,34.4065,34.2415,34.249,144900.0
2009-02-04 13:40:00,45.66,45.66,45.53,45.53,164900.0,34.249,34.249,34.1515,34.1515,164900.0
2009-02-04 13:45:00,45.51,45.51,45.38,45.38,192800.0,34.1365,34.1365,34.0389,34.0389,192800.0
2009-02-04 13:50:00,45.38,45.43,45.2,45.28,211700.0,34.0389,34.0765,33.9039,33.9639,211700.0
2009-02-04 13:55:00,45.28,45.43,45.22,45.41,148200.0,33.9639,34.0765,33.9189,34.0614,148200.0
2009-02-04 14:00:00,45.41,45.42,45.33,45.4,140100.0,34.0614,34.0689,34.0014,34.0539,140100.0
2009-02-04 14:05:00,45.41,45.41,45.27,45.27,97200.0,34.0614,34.0614,33.9564,33.9564,97200.0
2009-02-04 14:10:00,45.27,45.4,45.27,45.39,90900.0,33.9564,34.0539,33.9564,34.0464,90900.0
2009-02-04 14:15:00,45.39,45.42,45.3,45.34,134400.0,34.0464,34.0689,33.9789,34.0089,134400.0
2009-02-04 14:20:00,45.33,45.38,45.14,45.18,160000.0,34.0014,34.0389,33.8589,33.8889,160000.0
2009-02-04 14:25:00,45.17,45.27,45.14,45.25,95600.0,33.8814,33.9564,33.8589,33.9414,95600.0
2009-02-04 14:30:00,45.25,45.26,45.19,45.23,80300.0,33.9414,33.9489,33.8964,33.9264,80300.0
2009-02-04 14:35:00,45.23,45.39,45.22,45.39,100600.0,33.9264,34.0464,33.9189,34.0464,100600.0
2009-02-04 14:40:00,45.39,45.43,45.32,45.33,132000.0,34.0464,34.0765,33.9939,34.0014,132000.0
2009-02-04 14:45:00,45.32,45.39,45.25,45.34,134700.0,33.9939,34.0464,33.9414,34.0089,134700.0
2009-02-04 14:50:00,45.35,45.36,45.22,45.28,95000.0,34.0164,34.0239,33.9189,33.9639,95000.0
2009-02-04 14:55:00,45.28,45.56,45.18,45.5,307200.0,33.9639,34.174,33.8889,34.129,307200.0
2009-02-04 15:00:00,45.48,45.53,45.32,45.53,205400.0,34.114,34.1515,33.9939,34.1515,205400.0
2009-02-04 15:05:00,45.52,45.55,45.39,45.5,62200.0,34.144,34.1665,34.0464,34.129,62200.0
2009-02-04 15:10:00,45.5,45.52,45.29,45.3,152800.0,34.129,34.144,33.9714,33.9789,152800.0
2009-02-04 15:15:00,45.31,45.46,45.3,45.44,160400.0,33.9864,34.099,33.9789,34.084,160400.0
2009-02-04 15:20:00,45.42,45.42,45.25,45.29,102400.0,34.0689,34.0689,33.9414,33.9714,102400.0
2009-02-04 15:25:00,45.27,45.43,45.26,45.35,204000.0,33.9564,34.0765,33.9489,34.0164,204000.0
2009-02-04 15:30:00,45.35,45.41,45.27,45.34,105600.0,34.0164,34.0614,33.9564,34.0089,105600.0
2009-02-04 15:35:00,45.33,45.41,45.31,45.35,128100.0,34.0014,34.0614,33.9864,34.0164,128100.0
2009-02-04 15:40:00,45.37,45.45,45.37,45.38,168300.0,34.0314,34.0915,34.0314,34.0389,168300.0
2009-02-04 15:45:00,45.38,45.42,45.26,45.28,215000.0,34.0389,34.0689,33.9489,33.9639,215000.0
2009-02-04 15:50:00,45.28,45.4,45.26,45.36,315800.0,33.9639,34.0539,33.9489,34.0239,315800.0
2009-02-04 15:55:00,45.36,45.37,45.28,45.28,267800.0,34.0239,34.0314,33.9639,33.9639,267800.0
2009-02-05 09:30:00,44.9,45.08,44.9,44.93,184500.0,33.6789,33.8139,33.6789,33.7014,184500.0
2009-02-05 09:35:00,44.93,44.98,44.88,44.98,89800.0,33.7014,33.7389,33.6639,33.7389,89800.0
2009-02-05 09:40:00,44.97,45.1,44.96,45.08,149700.0,33.7314,33.8289,33.7239,33.8139,149700.0
2009-02-05 09:45:00,45.08,45.08,44.88,44.93,208100.0,33.8139,33.8139,33.6639,33.7014,208100.0
2009-02-05 09:50:00,44.93,44.96,44.76,44.77,142800.0,33.7014,33.7239,33.5739,33.5814,142800.0
2009-02-05 09:55:00,44.77,44.78,44.67,44.69,100900.0,33.5814,33.5889,33.5064,33.5214,100900.0
2009-02-05 10:00:00,44.68,44.82,44.66,44.81,74900.0,33.5139,33.6189,33.4989,33.6114,74900.0
2009-02-05 10:05:00,44.81,44.83,44.73,44.76,113300.0,33.6114,33.6264,33.5514,33.5739,113300.0
2009-02-05 10:10:00,44.76,44.9,44.74,44.9,43400.0,33.5739,33.6789,33.5589,33.6789,43400.0
2009-02-05 10:15:00,44.89,44.97,44.83,44.93,47100.0,33.6714,33.7314,33.6264,33.7014,47100.0
2009-02-05 10:20:00,44.92,45.0,44.88,44.93,68300.0,33.6939,33.7539,33.6639,33.7014,68300.0
2009-02-05 10:25:00,44.93,44.96,44.83,44.9,67400.0,33.7014,33.7239,33.6264,33.6789,67400.0
2009-02-05 10:30:00,44.87,45.03,44.8,45.03,65500.0,33.6564,33.7764,33.6039,33.7764,65500.0
2009-02-05 10:35:00,45.04,45.1,44.99,45.06,43900.0,33.7839,33.8289,33.7464,33.7989,43900.0
2009-02-05 10:40:00,45.07,45.26,45.06,45.25,128700.0,33.8064,33.9489,33.7989,33.9414,128700.0
2009-02-05 10:45:00,45.25,45.36,45.25,45.28,73900.0,33.9414,34.0239,33.9414,33.9639,73900.0
2009-02-05 10:50:00,45.27,45.57,45.24,45.49,177500.0,33.9564,34.1815,33.9339,34.1215,177500.0
2009-02-05 10:55:00,45.49,45.69,45.47,45.54,280600.0,34.1215,34.2715,34.1065,34.159,280600.0
2009-02-05 11:00:00,45.54,45.75,45.51,45.68,177500.0,34.159,34.3165,34.1365,34.264,177500.0
2009-02-05 11:05:00,45.68,45.76,45.58,45.66,242700.0,34.264,34.324,34.189,34.249,242700.0
2009-02-05 11:10:00,45.66,45.7,45.54,45.56,68200.0,34.249,34.279,34.159,34.174,68200.0
2009-02-05 11:15:00,45.59,45.62,45.52,45.53,86100.0,34.1965,34.219,34.144,34.1515,86100.0
2009-02-05 11:20:00,45.54,45.62,45.5,45.62,66300.0,34.159,34.219,34.129,34.219,66300.0
2009-02-05 11:25:00,45.62,45.68,45.57,45.58,74900.0,34.219,34.264,34.1815,34.189,74900.0
2009-02-05 11:30:00,45.58,45.78,45.57,45.73,73700.0,34.189,34.339,34.1815,34.3015,73700.0
2009-02-05 11:35:00,45.74,45.8,45.66,45.66,90800.0,34.309,34.354,34.249,34.249,90800.0
2009-02-05 11:40:00,45.66,45.7,45.61,45.63,39100.0,34.249,34.279,34.2115,34.2265,39100.0
2009-02-05 11:45:00,45.62,45.71,45.61,45.66,44300.0,34.219,34.2865,34.2115,34.249,44300.0
2009-02-05 11:50:00,45.67,45.77,45.64,45.67,74200.0,34.2565,34.3315,34.234,34.2565,74200.0
2009-02-05 11:55:00,45.67,45.86,45.67,45.84,57200.0,34.2565,34.399,34.2565,34.384,57200.0
2009-02-05 12:00:00,45.86,46.06,45.86,46.02,143600.0,34.399,34.549,34.399,34.519,143600.0
2009-02-05 12:05:00,46.03,46.2,46.03,46.14,122800.0,34.5265,34.654,34.5265,34.609,122800.0
2009-02-05 12:10:00,46.15,46.28,46.14,46.14,108500.0,34.6165,34.714,34.609,34.609,108500.0
2009-02-05 12:15:00,46.15,46.19,46.05,46.06,87900.0,34.6165,34.6465,34.5415,34.549,87900.0
2009-02-05 12:20:00,46.06,46.1,46.01,46.1,82000.0,34.549,34.579,34.5115,34.579,82000.0
2009-02-05 12:25:00,46.1,46.1,45.94,45.95,118300.0,34.579,34.579,34.459,34.4665,118300.0
2009-02-05 12:30:00,45.94,46.0,45.93,45.93,48800.0,34.459,34.504,34.4515,34.4515,48800.0
2009-02-05 12:35:00,45.93,45.99,45.89,45.95,84300.0,34.4515,34.4965,34.4215,34.4665,84300.0
2009-02-05 12:40:00,45.95,46.05,45.95,46.05,54100.0,34.4665,34.5415,34.4665,34.5415,54100.0
2009-02-05 12:45:00,46.04,46.08,45.99,46.0,61300.0,34.534,34.564,34.4965,34.504,61300.0
2009-02-05 12:50:00,46.0,46.0,45.85,45.88,69600.0,34.504,34.504,34.3915,34.414,69600.0
2009-02-05 12:55:00,45.89,46.1,45.89,46.07,113700.0,34.4215,34.579,34.4215,34.5565,113700.0
2009-02-05 13:00:00,46.09,46.14,46.04,46.08,52600.0,34.5715,34.609,34.534,34.564,52600.0
2009-02-05 13:05:00,46.07,46.19,46.03,46.19,35600.0,34.5565,34.6465,34.5265,34.6465,35600.0
2009-02-05 13:10:00,46.17,46.22,46.07,46.08,136100.0,34.6315,34.669,34.5565,34.564,136100.0
2009-02-05 13:15:00,46.08,46.1,45.95,45.98,195000.0,34.564,34.579,34.4665,34.489,195000.0
2009-02-05 13:20:00,45.99,46.0,45.86,45.86,72200.0,34.4965,34.504,34.399,34.399,72200.0
2009-02-05 13:25:00,45.86,46.03,45.81,45.85,209000.0,34.399,34.5265,34.3615,34.3915,209000.0
2009-02-05 13:30:00,45.85,45.98,45.83,45.94,127800.0,34.3915,34.489,34.3765,34.459,127800.0
2009-02-05 13:35:00,45.93,46.0,45.89,45.91,307700.0,34.4515,34.504,34.4215,34.4365,307700.0
2009-02-05 13:40:00,45.91,46.08,45.87,46.07,49200.0,34.4365,34.564,34.4065,34.5565,49200.0
2009-02-05 13:45:00,46.06,46.1,45.98,46.07,112200.0,34.549,34.579,34.489,34.5565,112200.0
2009-02-05 13:50:00,46.06,46.07,45.99,46.04,64800.0,34.549,34.5565,34.4965,34.534,64800.0
2009-02-05 13:55:00,46.04,46.05,45.89,45.91,27900.0,34.534,34.5415,34.4215,34.4365,27900.0
2009-02-05 14:00:00,45.9,46.12,45.9,46.12,100500.0,34.429,34.594,34.429,34.594,100500.0
2009-02-05 14:05:00,46.14,46.18,46.12,46.14,36500.0,34.609,34.639,34.594,34.609,36500.0
2009-02-05 14:10:00,46.14,46.14,46.04,46.07,26200.0,34.609,34.609,34.534,34.5565,26200.0
2009-02-05 14:15:00,46.06,46.13,45.98,46.07,43200.0,34.549,34.6015,34.489,34.5565,43200.0
2009-02-05 14:20:00,46.05,46.25,46.05,46.18,25100.0,34.5415,34.6915,34.5415,34.639,25100.0
2009-02-05 14:25:00,46.17,46.31,46.12,46.3,54200.0,34.6315,34.7365,34.594,34.729,54200.0
2009-02-05 14:30:00,46.3,46.34,46.16,46.24,33200.0,34.729,34.759,34.624,34.684,33200.0
2009-02-05 14:35:00,46.25,46.37,46.22,46.29,66200.0,34.6915,34.7815,34.669,34.7215,66200.0
2009-02-05 14:40:00,46.29,46.31,46.2,46.27,33900.0,34.7215,34.7365,34.654,34.7065,33900.0
2009-02-05 14:45:00,46.27,46.29,46.13,46.13,56700.0,34.7065,34.7215,34.6015,34.6015,56700.0
2009-02-05 14:50:00,46.13,46.14,45.99,46.07,71400.0,34.6015,34.609,34.4965,34.5565,71400.0
2009-02-05 14:55:00,46.07,46.08,45.88,45.93,47900.0,34.5565,34.564,34.414,34.4515,47900.0
2009-02-05 15:00:00,45.94,46.04,45.77,45.77,53000.0,34.459,34.534,34.3315,34.3315,53000.0
2009-02-05 15:05:00,45.76,45.93,45.73,45.87,115900.0,34.324,34.4515,34.3015,34.4065,115900.0
2009-02-05 15:10:00,45.87,45.98,45.87,45.95,113300.0,34.4065,34.489,34.4065,34.4665,113300.0
2009-02-05 15:15:00,45.96,46.03,45.92,45.93,57400.0,34.474,34.5265,34.444,34.4515,57400.0
2009-02-05 15:20:00,45.92,46.04,45.91,46.01,43300.0,34.444,34.534,34.4365,34.5115,43300.0
2009-02-05 15:25:00,46.02,46.17,46.02,46.15,90200.0,34.519,34.6315,34.519,34.6165,90200.0
2009-02-05 15:30:00,46.16,46.19,46.03,46.07,148000.0,34.624,34.6465,34.5265,34.5565,148000.0
2009-02-05 15:35:00,46.07,46.15,46.01,46.04,130300.0,34.5565,34.6165,34.5115,34.534,130300.0
2009-02-05 15:40:00,46.06,46.2,46.06,46.2,166100.0,34.549,34.654,34.549,34.654,166100.0
2009-02-05 15:45:00,46.19,46.2,46.0,46.05,231900.0,34.6465,34.654,34.504,34.5415,231900.0
2009-02-05 15:50:00,46.04,46.12,46.01,46.08,225400.0,34.534,34.594,34.5115,34.564,225400.0
2009-02-05 15:55:00,46.07,46.14,45.99,46.04,218700.0,34.5565,34.609,34.4965,34.534,218700.0
2009-02-06 09:30:00,46.17,46.35,46.08,46.35,273900.0,34.6315,34.7665,34.564,34.7665,273900.0
2009-02-06 09:35:00,46.33,46.8,46.33,46.71,213400.0,34.7515,35.1041,34.7515,35.0366,213400.0
2009-02-06 09:40:00,46.71,46.78,46.62,46.7,361600.0,35.0366,35.0891,34.9691,35.0291,361600.0
2009-02-06 09:45:00,46.7,46.85,46.7,46.76,279100.0,35.0291,35.1416,35.0291,35.0741,279100.0
2009-02-06 09:50:00,46.77,46.82,46.71,46.81,135100.0,35.0816,35.1191,35.0366,35.1116,135100.0
2009-02-06 09:55:00,46.81,46.91,46.77,46.84,196500.0,35.1116,35.1866,35.0816,35.1341,196500.0
2009-02-06 10:00:00,46.86,46.92,46.78,46.79,193200.0,35.1491,35.1941,35.0891,35.0966,193200.0
2009-02-06 10:05:00,46.79,46.83,46.69,46.72,160700.0,35.0966,35.1266,35.0216,35.0441,160700.0
2009-02-06 10:10:00,46.73,46.85,46.72,46.85,196400.0,35.0516,35.1416,35.0441,35.1416,196400.0
2009-02-06 10:15:00,46.84,46.89,46.72,46.73,226100.0,35.1341,35.1716,35.0441,35.0516,226100.0
2009-02-06 10:20:00,46.74,46.74,46.64,46.7,72400.0,35.0591,35.0591,34.9841,35.0291,72400.0
2009-02-06 10:25:00,46.68,46.81,46.65,46.77,108600.0,35.0141,35.1116,34.9916,35.0816,108600.0
2009-02-06 10:30:00,46.78,46.83,46.73,46.83,41100.0,35.0891,35.1266,35.0516,35.1266,41100.0
2009-02-06 10:35:00,46.82,46.85,46.75,46.8,71700.0,35.1191,35.1416,35.0666,35.1041,71700.0
2009-02-06 10:40:00,46.78,46.78,46.65,46.72,47400.0,35.0891,35.0891,34.9916,35.0441,47400.0
2009-02-06 10:45:00,46.76,46.86,46.75,46.82,72100.0,35.0741,35.1491,35.0666,35.1191,72100.0
2009-02-06 10:50:00,46.83,46.88,46.79,46.87,152600.0,35.1266,35.1641,35.0966,35.1566,152600.0
2009-02-06 10:55:00,46.87,46.93,46.79,46.81,114100.0,35.1566,35.2016,35.0966,35.1116,114100.0
2009-02-06 11:00:00,46.81,46.93,46.81,46.92,38300.0,35.1116,35.2016,35.1116,35.1941,38300.0
2009-02-06 11:05:00,46.92,47.03,46.87,46.97,61600.0,35.1941,35.2766,35.1566,35.2316,61600.0
2009-02-06 11:10:00,46.97,47.04,46.96,47.04,81300.0,35.2316,35.2841,35.2241,35.2841,81300.0
2009-02-06 11:15:00,47.04,47.07,47.01,47.03,37800.0,35.2841,35.3066,35.2616,35.2766,37800.0
2009-02-06 11:20:00,47.04,47.04,46.93,46.98,54500.0,35.2841,35.2841,35.2016,35.2391,54500.0
2009-02-06 11:25:00,46.97,46.97,46.9,46.97,36700.0,35.2316,35.2316,35.1791,35.2316,36700.0
2009-02-06 11:30:00,46.97,46.99,46.94,46.94,28800.0,35.2316,35.2466,35.2091,35.2091,28800.0
2009-02-06 11:35:00,46.95,46.98,46.9,46.94,32300.0,35.2166,35.2391,35.1791,35.2091,32300.0
2009-02-06 11:40:00,46.95,47.03,46.95,47.03,48300.0,35.2166,35.2766,35.2166,35.2766,48300.0
2009-02-06 11:45:00,47.02,47.06,46.98,47.0,35100.0,35.2691,35.2991,35.2391,35.2541,35100.0
2009-02-06 11:50:00,47.0,47.03,46.96,47.01,52600.0,35.2541,35.2766,35.2241,35.2616,52600.0
2009-02-06 11:55:00,47.03,47.09,47.02,47.03,79100.0,35.2766,35.3216,35.2691,35.2766,79100.0
2009-02-06 12:00:00,47.03,47.04,46.94,46.97,81100.0,35.2766,35.2841,35.2091,35.2316,81100.0
2009-02-06 12:05:00,46.98,47.0,46.96,47.0,27800.0,35.2391,35.2541,35.2241,35.2541,27800.0
2009-02-06 12:10:00,47.01,47.05,46.87,46.89,34900.0,35.2616,35.2916,35.1566,35.1716,34900.0
2009-02-06 12:15:00,46.89,46.92,46.85,46.86,81000.0,35.1716,35.1941,35.1416,35.1491,81000.0
2009-02-06 12:20:00,46.86,47.0,46.86,46.98,56100.0,35.1491,35.2541,35.1491,35.2391,56100.0
2009-02-06 12:25:00,46.99,47.01,46.87,46.88,64100.0,35.2466,35.2616,35.1566,35.1641,64100.0
2009-02-06 12:30:00,46.88,46.95,46.86,46.95,57000.0,35.1641,35.2166,35.1491,35.2166,57000.0
2009-02-06 12:35:00,46.95,47.08,46.93,47.04,90600.0,35.2166,35.3141,35.2016,35.2841,90600.0
2009-02-06 12:40:00,47.05,47.09,47.01,47.01,123800.0,35.2916,35.3216,35.2616,35.2616,123800.0
2009-02-06 12:45:00,47.02,47.05,46.99,47.01,82500.0,35.2691,35.2916,35.2466,35.2616,82500.0
2009-02-06 12:50:00,47.0,47.04,46.96,46.99,90700.0,35.2541,35.2841,35.2241,35.2466,90700.0
2009-02-06 12:55:00,46.99,47.06,46.99,47.03,42900.0,35.2466,35.2991,35.2466,35.2766,42900.0
2009-02-06 13:00:00,47.03,47.06,46.98,47.01,117000.0,35.2766,35.2991,35.2391,35.2616,117000.0
2009-02-06 13:05:00,47.01,47.2,47.01,47.18,238600.0,35.2616,35.4041,35.2616,35.3891,238600.0
2009-02-06 13:10:00,47.18,47.21,47.16,47.19,99600.0,35.3891,35.4116,35.3741,35.3966,99600.0
2009-02-06 13:15:00,47.2,47.34,47.2,47.34,144400.0,35.4041,35.5091,35.4041,35.5091,144400.0
2009-02-06 13:20:00,47.34,47.37,47.28,47.32,177600.0,35.5091,35.5316,35.4641,35.4941,177600.0
2009-02-06 13:25:00,47.31,47.37,47.29,47.32,148300.0,35.4866,35.5316,35.4716,35.4941,148300.0
2009-02-06 13:30:00,47.32,47.44,47.32,47.4,127600.0,35.4941,35.5841,35.4941,35.5541,127600.0
2009-02-06 13:35:00,47.38,47.44,47.37,47.44,56400.0,35.5391,35.5841,35.5316,35.5841,56400.0
2009-02-06 13:40:00,47.42,47.43,47.35,47.37,111200.0,35.5691,35.5766,35.5166,35.5316,111200.0
2009-02-06 13:45:00,47.37,47.44,47.37,47.38,83800.0,35.5316,35.5841,35.5316,35.5391,83800.0
2009-02-06 13:50:00,47.39,47.4,47.34,47.36,62100.0,35.5466,35.5541,35.5091,35.5241,62100.0
2009-02-06 13:55:00,47.36,47.41,47.36,47.38,34300.0,35.5241,35.5616,35.5241,35.5391,34300.0
2009-02-06 14:00:00,47.39,47.39,47.25,47.28,93900.0,35.5466,35.5466,35.4416,35.4641,93900.0
2009-02-06 14:05:00,47.27,47.29,47.22,47.26,112100.0,35.4566,35.4716,35.4191,35.4491,112100.0
2009-02-06 14:10:00,47.26,47.33,47.26,47.32,52200.0,35.4491,35.5016,35.4491,35.4941,52200.0
2009-02-06 14:15:00,47.32,47.35,47.16,47.2,86500.0,35.4941,35.5166,35.3741,35.4041,86500.0
2009-02-06 14:20:00,47.18,47.32,47.18,47.28,54300.0,35.3891,35.4941,35.3891,35.4641,54300.0
2009-02-06 14:25:00,47.28,47.31,47.25,47.29,52900.0,35.4641,35.4866,35.4416,35.4716,52900.0
2009-02-06 14:30:00,47.3,47.4,47.3,47.4,48100.0,35.4791,35.5541,35.4791,35.5541,48100.0
2009-02-06 14:35:00,47.42,47.46,47.29,47.32,106200.0,35.5691,35.5991,35.4716,35.4941,106200.0
2009-02-06 14:40:00,47.31,47.36,47.22,47.24,82700.0,35.4866,35.5241,35.4191,35.4341,82700.0
2009-02-06 14:45:00,47.24,47.28,47.22,47.22,40400.0,35.4341,35.4641,35.4191,35.4191,40400.0
2009-02-06 14:50:00,47.22,47.23,47.13,47.22,95800.0,35.4191,35.4266,35.3516,35.4191,95800.0
2009-02-06 14:55:00,47.22,47.28,47.2,47.26,50100.0,35.4191,35.4641,35.4041,35.4491,50100.0
2009-02-06 15:00:00,47.25,47.25,47.07,47.07,100200.0,35.4416,35.4416,35.3066,35.3066,100200.0
2009-02-06 15:05:00,47.08,47.15,47.04,47.07,336900.0,35.3141,35.3666,35.2841,35.3066,336900.0
2009-02-06 15:10:00,47.07,47.14,47.0,47.09,196700.0,35.3066,35.3591,35.2541,35.3216,196700.0
2009-02-06 15:15:00,47.1,47.18,47.09,47.15,91000.0,35.3291,35.3891,35.3216,35.3666,91000.0
2009-02-06 15:20:00,47.16,47.26,47.16,47.23,103200.0,35.3741,35.4491,35.3741,35.4266,103200.0
2009-02-06 15:25:00,47.23,47.26,47.08,47.21,222600.0,35.4266,35.4491,35.3141,35.4116,222600.0
2009-02-06 15:30:00,47.22,47.31,47.2,47.31,135200.0,35.4191,35.4866,35.4041,35.4866,135200.0
2009-02-06 15:35:00,47.31,47.33,47.26,47.31,80200.0,35.4866,35.5016,35.4491,35.4866,80200.0
2009-02-06 15:40:00,47.32,47.47,47.32,47.4,122700.0,35.4941,35.6066,35.4941,35.5541,122700.0
2009-02-06 15:45:00,47.4,47.52,47.37,47.37,381000.0,35.5541,35.6441,35.5316,35.5316,381000.0
2009-02-06 15:50:00,47.38,47.43,47.3,47.33,221900.0,35.5391,35.5766,35.4791,35.5016,221900.0
2009-02-06 15:55:00,47.33,47.35,47.21,47.35,466000.0,35.5016,35.5166,35.4116,35.5166,466000.0
2009-02-09 09:30:00,47.31,47.35,47.2,47.21,119300.0,35.4866,35.5166,35.4041,35.4116,119300.0
2009-02-09 09:35:00,47.21,47.25,47.11,47.2,166200.0,35.4116,35.4416,35.3366,35.4041,166200.0
2009-02-09 09:40:00,47.2,47.33,47.17,47.26,101500.0,35.4041,35.5016,35.3816,35.4491,101500.0
2009-02-09 09:45:00,47.24,47.39,47.24,47.38,93500.0,35.4341,35.5466,35.4341,35.5391,93500.0
2009-02-09 09:50:00,47.37,47.38,47.28,47.35,39500.0,35.5316,35.5391,35.4641,35.5166,39500.0
2009-02-09 09:55:00,47.36,47.38,47.24,47.32,68200.0,35.5241,35.5391,35.4341,35.4941,68200.0
2009-02-09 10:00:00,47.3,47.31,47.03,47.05,90900.0,35.4791,35.4866,35.2766,35.2916,90900.0
2009-02-09 10:05:00,47.04,47.08,46.99,47.06,114500.0,35.2841,35.3141,35.2466,35.2991,114500.0
2009-02-09 10:10:00,47.06,47.1,47.03,47.06,32500.0,35.2991,35.3291,35.2766,35.2991,32500.0
2009-02-09 10:15:00,47.07,47.16,47.06,47.13,175900.0,35.3066,35.3741,35.2991,35.3516,175900.0
2009-02-09 10:20:00,47.13,47.19,47.12,47.18,60800.0,35.3516,35.3966,35.3441,35.3891,60800.0
2009-02-09 10:25:00,47.17,47.23,47.14,47.15,39900.0,35.3816,35.4266,35.3591,35.3666,39900.0
2009-02-09 10:30:00,47.17,47.19,47.11,47.12,68500.0,35.3816,35.3966,35.3366,35.3441,68500.0
2009-02-09 10:35:00,47.13,47.35,47.13,47.35,73800.0,35.3516,35.5166,35.3516,35.5166,73800.0
2009-02-09 10:40:00,47.37,47.47,47.35,47.46,61500.0,35.5316,35.6066,35.5166,35.5991,61500.0
2009-02-09 10:45:00,47.46,47.66,47.39,47.62,138000.0,35.5991,35.7491,35.5466,35.7191,138000.0
2009-02-09 10:50:00,47.62,47.62,47.54,47.55,103200.0,35.7191,35.7191,35.6591,35.6666,103200.0
2009-02-09 10:55:00,47.55,47.75,47.55,47.72,68400.0,35.6666,35.8167,35.6666,35.7941,68400.0
2009-02-09 11:00:00,47.72,47.72,47.6,47.6,60000.0,35.7941,35.7941,35.7041,35.7041,60000.0
2009-02-09 11:05:00,47.6,47.62,47.53,47.59,58100.0,35.7041,35.7191,35.6516,35.6966,58100.0
2009-02-09 11:10:00,47.62,47.62,47.55,47.58,66700.0,35.7191,35.7191,35.6666,35.6891,66700.0
2009-02-09 11:15:00,47.57,47.6,47.47,47.5,57100.0,35.6816,35.7041,35.6066,35.6291,57100.0
2009-02-09 11:20:00,47.5,47.55,47.46,47.49,38200.0,35.6291,35.6666,35.5991,35.6216,38200.0
2009-02-09 11:25:00,47.5,47.57,47.49,47.5,56700.0,35.6291,35.6816,35.6216,35.6291,56700.0
2009-02-09 11:30:00,47.5,47.53,47.41,47.42,48000.0,35.6291,35.6516,35.5616,35.5691,48000.0
2009-02-09 11:35:00,47.41,47.49,47.4,47.44,35000.0,35.5616,35.6216,35.5541,35.5841,35000.0
2009-02-09 11:40:00,47.43,47.43,47.31,47.33,61900.0,35.5766,35.5766,35.4866,35.5016,61900.0
2009-02-09 11:45:00,47.34,47.4,47.32,47.34,62700.0,35.5091,35.5541,35.4941,35.5091,62700.0
2009-02-09 11:50:00,47.35,47.38,47.34,47.34,22900.0,35.5166,35.5391,35.5091,35.5091,22900.0
2009-02-09 11:55:00,47.35,47.42,47.35,47.41,40500.0,35.5166,35.5691,35.5166,35.5616,40500.0
2009-02-09 12:00:00,47.41,47.45,47.39,47.39,49800.0,35.5616,35.5916,35.5466,35.5466,49800.0
2009-02-09 12:05:00,47.4,47.42,47.32,47.37,49600.0,35.5541,35.5691,35.4941,35.5316,49600.0
2009-02-09 12:10:00,47.37,47.42,47.33,47.33,17500.0,35.5316,35.5691,35.5016,35.5016,17500.0
2009-02-09 12:15:00,47.34,47.51,47.34,47.47,28000.0,35.5091,35.6366,35.5091,35.6066,28000.0
2009-02-09 12:20:00,47.47,47.49,47.42,47.44,32000.0,35.6066,35.6216,35.5691,35.5841,32000.0
2009-02-09 12:25:00,47.44,47.55,47.42,47.52,47800.0,35.5841,35.6666,35.5691,35.6441,47800.0
2009-02-09 12:30:00,47.53,47.55,47.49,47.51,33300.0,35.6516,35.6666,35.6216,35.6366,33300.0
2009-02-09 12:35:00,47.51,47.51,47.45,47.46,39200.0,35.6366,35.6366,35.5916,35.5991,39200.0
2009-02-09 12:40:00,47.46,47.51,47.39,47.39,37100.0,35.5991,35.6366,35.5466,35.5466,37100.0
2009-02-09 12:45:00,47.4,47.48,47.4,47.47,44400.0,35.5541,35.6141,35.5541,35.6066,44400.0
2009-02-09 12:50:00,47.47,47.59,47.47,47.59,46800.0,35.6066,35.6966,35.6066,35.6966,46800.0
2009-02-09 12:55:00,47.59,47.61,47.56,47.57,41100.0,35.6966,35.7116,35.6741,35.6816,41100.0
2009-02-09 13:00:00,47.57,47.63,47.55,47.59,24300.0,35.6816,35.7266,35.6666,35.6966,24300.0
2009-02-09 13:05:00,47.59,47.62,47.59,47.59,10300.0,35.6966,35.7191,35.6966,35.6966,10300.0
2009-02-09 13:10:00,47.59,47.62,47.58,47.6,12400.0,35.6966,35.7191,35.6891,35.7041,12400.0
2009-02-09 13:15:00,47.61,47.65,47.53,47.54,27300.0,35.7116,35.7416,35.6516,35.6591,27300.0
2009-02-09 13:20:00,47.53,47.53,47.49,47.52,38500.0,35.6516,35.6516,35.6216,35.6441,38500.0
2009-02-09 13:25:00,47.51,47.51,47.47,47.48,13000.0,35.6366,35.6366,35.6066,35.6141,13000.0
2009-02-09 13:30:00,47.47,47.48,47.28,47.28,70000.0,35.6066,35.6141,35.4641,35.4641,70000.0
2009-02-09 13:35:00,47.27,47.32,47.23,47.31,89200.0,35.4566,35.4941,35.4266,35.4866,89200.0
2009-02-09 13:40:00,47.3,47.35,47.29,47.34,32000.0,35.4791,35.5166,35.4716,35.5091,32000.0
2009-02-09 13:45:00,47.34,47.35,47.29,47.34,57900.0,35.5091,35.5166,35.4716,35.5091,57900.0
2009-02-09 13:50:00,47.34,47.36,47.3,47.32,46300.0,35.5091,35.5241,35.4791,35.4941,46300.0
2009-02-09 13:55:00,47.3,47.42,47.27,47.41,35200.0,35.4791,35.5691,35.4566,35.5616,35200.0
2009-02-09 14:00:00,47.41,47.45,47.4,47.43,28200.0,35.5616,35.5916,35.5541,35.5766,28200.0
2009-02-09 14:05:00,47.42,47.44,47.4,47.43,32800.0,35.5691,35.5841,35.5541,35.5766,32800.0
2009-02-09 14:10:00,47.41,47.42,47.27,47.27,61900.0,35.5616,35.5691,35.4566,35.4566,61900.0
2009-02-09 14:15:00,47.26,47.26,47.21,47.24,58100.0,35.4491,35.4491,35.4116,35.4341,58100.0
2009-02-09 14:20:00,47.23,47.32,47.23,47.26,43500.0,35.4266,35.4941,35.4266,35.4491,43500.0
2009-02-09 14:25:00,47.23,47.24,47.09,47.14,57200.0,35.4266,35.4341,35.3216,35.3591,57200.0
2009-02-09 14:30:00,47.14,47.18,47.1,47.17,87400.0,35.3591,35.3891,35.3291,35.3816,87400.0
2009-02-09 14:35:00,47.17,47.21,47.14,47.2,46400.0,35.3816,35.4116,35.3591,35.4041,46400.0
2009-02-09 14:40:00,47.2,47.24,47.12,47.15,108200.0,35.4041,35.4341,35.3441,35.3666,108200.0
2009-02-09 14:45:00,47.11,47.16,47.07,47.15,58400.0,35.3366,35.3741,35.3066,35.3666,58400.0
2009-02-09 14:50:00,47.16,47.21,47.15,47.19,53000.0,35.3741,35.4116,35.3666,35.3966,53000.0
2009-02-09 14:55:00,47.2,47.25,47.18,47.21,48500.0,35.4041,35.4416,35.3891,35.4116,48500.0
2009-02-09 15:00:00,47.21,47.25,47.16,47.2,33200.0,35.4116,35.4416,35.3741,35.4041,33200.0
2009-02-09 15:05:00,47.2,47.24,47.16,47.18,62400.0,35.4041,35.4341,35.3741,35.3891,62400.0
2009-02-09 15:10:00,47.19,47.31,47.11,47.31,125400.0,35.3966,35.4866,35.3366,35.4866,125400.0
2009-02-09 15:15:00,47.31,47.34,47.27,47.31,67600.0,35.4866,35.5091,35.4566,35.4866,67600.0
2009-02-09 15:20:00,47.31,47.47,47.31,47.46,131200.0,35.4866,35.6066,35.4866,35.5991,131200.0
2009-02-09 15:25:00,47.47,47.54,47.46,47.52,85300.0,35.6066,35.6591,35.5991,35.6441,85300.0
2009-02-09 15:30:00,47.52,47.6,47.47,47.52,87200.0,35.6441,35.7041,35.6066,35.6441,87200.0
2009-02-09 15:35:00,47.53,47.56,47.38,47.38,93400.0,35.6516,35.6741,35.5391,35.5391,93400.0
2009-02-09 15:40:00,47.39,47.47,47.39,47.42,69300.0,35.5466,35.6066,35.5466,35.5691,69300.0
2009-02-09 15:45:00,47.43,47.45,47.31,47.41,151900.0,35.5766,35.5916,35.4866,35.5616,151900.0
2009-02-09 15:50:00,47.41,47.45,47.39,47.4,221600.0,35.5616,35.5916,35.5466,35.5541,221600.0
2009-02-09 15:55:00,47.38,47.44,47.33,47.4,143200.0,35.5391,35.5841,35.5016,35.5541,143200.0
2009-02-10 09:30:00,46.93,47.08,46.91,47.01,96000.0,35.2016,35.3141,35.1866,35.2616,96000.0
2009-02-10 09:35:00,47.0,47.16,46.98,47.14,81300.0,35.2541,35.3741,35.2391,35.3591,81300.0
2009-02-10 09:40:00,47.14,47.18,47.06,47.14,92200.0,35.3591,35.3891,35.2991,35.3591,92200.0
2009-02-10 09:45:00,47.16,47.35,47.16,47.27,154200.0,35.3741,35.5166,35.3741,35.4566,154200.0
2009-02-10 09:50:00,47.27,47.37,47.27,47.29,93300.0,35.4566,35.5316,35.4566,35.4716,93300.0
2009-02-10 09:55:00,47.3,47.31,47.11,47.16,155900.0,35.4791,35.4866,35.3366,35.3741,155900.0
2009-02-10 10:00:00,47.16,47.24,47.08,47.18,114700.0,35.3741,35.4341,35.3141,35.3891,114700.0
2009-02-10 10:05:00,47.17,47.26,47.17,47.22,50400.0,35.3816,35.4491,35.3816,35.4191,50400.0
2009-02-10 10:10:00,47.23,47.25,47.03,47.05,120100.0,35.4266,35.4416,35.2766,35.2916,120100.0
2009-02-10 10:15:00,47.05,47.11,46.95,46.95,87300.0,35.2916,35.3366,35.2166,35.2166,87300.0
2009-02-10 10:20:00,46.96,46.97,46.73,46.8,103800.0,35.2241,35.2316,35.0516,35.1041,103800.0
2009-02-10 10:25:00,46.79,46.81,46.71,46.77,125400.0,35.0966,35.1116,35.0366,35.0816,125400.0
2009-02-10 10:30:00,46.75,46.89,46.75,46.87,64700.0,35.0666,35.1716,35.0666,35.1566,64700.0
2009-02-10 10:35:00,46.87,46.87,46.74,46.81,95400.0,35.1566,35.1566,35.0591,35.1116,95400.0
2009-02-10 10:40:00,46.81,46.9,46.76,46.8,83500.0,35.1116,35.1791,35.0741,35.1041,83500.0
2009-02-10 10:45:00,46.79,46.93,46.79,46.91,78700.0,35.0966,35.2016,35.0966,35.1866,78700.0
2009-02-10 10:50:00,46.91,46.95,46.85,46.89,38900.0,35.1866,35.2166,35.1416,35.1716,38900.0
2009-02-10 10:55:00,46.91,46.94,46.86,46.91,112100.0,35.1866,35.2091,35.1491,35.1866,112100.0
2009-02-10 11:00:00,46.91,47.2,46.87,46.94,167900.0,35.1866,35.4041,35.1566,35.2091,167900.0
2009-02-10 11:05:00,46.95,46.96,46.29,46.42,296100.0,35.2166,35.2241,34.7215,34.819,296100.0
2009-02-10 11:10:00,46.44,46.46,46.14,46.33,164500.0,34.834,34.849,34.609,34.7515,164500.0
2009-02-10 11:15:00,46.33,46.41,46.27,46.41,163800.0,34.7515,34.8115,34.7065,34.8115,163800.0
2009-02-10 11:20:00,46.43,46.59,46.38,46.42,209000.0,34.8265,34.9466,34.789,34.819,209000.0
2009-02-10 11:25:00,46.43,46.44,46.29,46.39,165000.0,34.8265,34.834,34.7215,34.7965,165000.0
2009-02-10 11:30:00,46.38,46.38,45.76,45.76,212600.0,34.789,34.789,34.324,34.324,212600.0
2009-02-10 11:35:00,45.76,45.8,45.6,45.64,92700.0,34.324,34.354,34.204,34.234,92700.0
2009-02-10 11:40:00,45.63,45.83,45.58,45.83,138500.0,34.2265,34.3765,34.189,34.3765,138500.0
2009-02-10 11:45:00,45.83,45.83,45.58,45.8,114900.0,34.3765,34.3765,34.189,34.354,114900.0
2009-02-10 11:50:00,45.78,45.83,45.67,45.82,40700.0,34.339,34.3765,34.2565,34.369,40700.0
2009-02-10 11:55:00,45.86,45.9,45.71,45.83,118600.0,34.399,34.429,34.2865,34.3765,118600.0
2009-02-10 12:00:00,45.86,45.96,45.77,45.91,56500.0,34.399,34.474,34.3315,34.4365,56500.0
2009-02-10 12:05:00,45.91,45.91,45.73,45.75,63300.0,34.4365,34.4365,34.3015,34.3165,63300.0
2009-02-10 12:10:00,45.78,45.97,45.78,45.92,61300.0,34.339,34.4815,34.339,34.444,61300.0
2009-02-10 12:15:00,45.91,45.97,45.89,45.91,45800.0,34.4365,34.4815,34.4215,34.4365,45800.0
2009-02-10 12:20:00,45.9,45.94,45.82,45.87,68300.0,34.429,34.459,34.369,34.4065,68300.0
2009-02-10 12:25:00,45.89,45.89,45.72,45.8,103400.0,34.4215,34.4215,34.294,34.354,103400.0
2009-02-10 12:30:00,45.8,45.8,45.68,45.76,157100.0,34.354,34.354,34.264,34.324,157100.0
2009-02-10 12:35:00,45.79,45.89,45.72,45.85,87900.0,34.3465,34.4215,34.294,34.3915,87900.0
2009-02-10 12:40:00,45.88,45.96,45.81,45.93,79800.0,34.414,34.474,34.3615,34.4515,79800.0
2009-02-10 12:45:00,45.93,45.97,45.88,45.95,40600.0,34.4515,34.4815,34.414,34.4665,40600.0
2009-02-10 12:50:00,45.98,46.03,45.96,45.98,31700.0,34.489,34.5265,34.474,34.489,31700.0
2009-02-10 12:55:00,45.97,46.02,45.93,45.93,33200.0,34.4815,34.519,34.4515,34.4515,33200.0
2009-02-10 13:00:00,45.93,45.93,45.76,45.79,114600.0,34.4515,34.4515,34.324,34.3465,114600.0
2009-02-10 13:05:00,45.78,45.79,45.63,45.67,80000.0,34.339,34.3465,34.2265,34.2565,80000.0
2009-02-10 13:10:00,45.68,45.72,45.6,45.72,50800.0,34.264,34.294,34.204,34.294,50800.0
2009-02-10 13:15:00,45.74,45.74,45.51,45.52,57200.0,34.309,34.309,34.1365,34.144,57200.0
2009-02-10 13:20:00,45.51,45.51,45.31,45.43,108900.0,34.1365,34.1365,33.9864,34.0765,108900.0
2009-02-10 13:25:00,45.45,45.47,45.31,45.44,52600.0,34.0915,34.1065,33.9864,34.084,52600.0
2009-02-10 13:30:00,45.43,45.5,45.38,45.48,82800.0,34.0765,34.129,34.0389,34.114,82800.0
2009-02-10 13:35:00,45.48,45.6,45.47,45.56,73700.0,34.114,34.204,34.1065,34.174,73700.0
2009-02-10 13:40:00,45.57,45.6,45.5,45.58,37900.0,34.1815,34.204,34.129,34.189,37900.0
2009-02-10 13:45:00,45.58,45.58,45.46,45.51,33300.0,34.189,34.189,34.099,34.1365,33300.0
2009-02-10 13:50:00,45.53,45.56,45.44,45.45,31000.0,34.1515,34.174,34.084,34.0915,31000.0
2009-02-10 13:55:00,45.45,45.48,45.44,45.44,17500.0,34.0915,34.114,34.084,34.084,17500.0
2009-02-10 14:00:00,45.41,45.59,45.41,45.54,24900.0,34.0614,34.1965,34.0614,34.159,24900.0
2009-02-10 14:05:00,45.55,45.57,45.48,45.48,34800.0,34.1665,34.1815,34.114,34.114,34800.0
2009-02-10 14:10:00,45.49,45.51,45.41,45.42,48400.0,34.1215,34.1365,34.0614,34.0689,48400.0
2009-02-10 14:15:00,45.43,45.45,45.34,45.42,69400.0,34.0765,34.0915,34.0089,34.0689,69400.0
2009-02-10 14:20:00,45.42,45.43,45.28,45.35,46400.0,34.0689,34.0765,33.9639,34.0164,46400.0
2009-02-10 14:25:00,45.35,45.35,45.22,45.23,61300.0,34.0164,34.0164,33.9189,33.9264,61300.0
2009-02-10 14:30:00,45.23,45.23,45.13,45.19,192100.0,33.9264,33.9264,33.8514,33.8964,192100.0
2009-02-10 14:35:00,45.17,45.24,45.11,45.23,59500.0,33.8814,33.9339,33.8364,33.9264,59500.0
2009-02-10 14:40:00,45.23,45.39,45.21,45.3,62700.0,33.9264,34.0464,33.9114,33.9789,62700.0
2009-02-10 14:45:00,45.3,45.38,45.29,45.33,36500.0,33.9789,34.0389,33.9714,34.0014,36500.0
2009-02-10 14:50:00,45.32,45.32,45.17,45.19,43900.0,33.9939,33.9939,33.8814,33.8964,43900.0
2009-02-10 14:55:00,45.17,45.25,45.08,45.1,78200.0,33.8814,33.9414,33.8139,33.8289,78200.0
2009-02-10 15:00:00,45.12,45.36,45.12,45.32,36000.0,33.8439,34.0239,33.8439,33.9939,36000.0
2009-02-10 15:05:00,45.31,45.32,45.22,45.31,64300.0,33.9864,33.9939,33.9189,33.9864,64300.0
2009-02-10 15:10:00,45.31,45.32,45.08,45.12,93100.0,33.9864,33.9939,33.8139,33.8439,93100.0
2009-02-10 15:15:00,45.13,45.17,45.03,45.08,147500.0,33.8514,33.8814,33.7764,33.8139,147500.0
2009-02-10 15:20:00,45.07,45.12,44.96,45.12,111300.0,33.8064,33.8439,33.7239,33.8439,111300.0
2009-02-10 15:25:00,45.13,45.21,45.09,45.12,106900.0,33.8514,33.9114,33.8214,33.8439,106900.0
2009-02-10 15:30:00,45.12,45.23,45.06,45.16,99100.0,33.8439,33.9264,33.7989,33.8739,99100.0
2009-02-10 15:35:00,45.16,45.22,44.99,45.02,135700.0,33.8739,33.9189,33.7464,33.7689,135700.0
2009-02-10 15:40:00,45.01,45.14,44.91,45.08,135200.0,33.7614,33.8589,33.6864,33.8139,135200.0
2009-02-10 15:45:00,45.07,45.33,44.99,45.25,421000.0,33.8064,34.0014,33.7464,33.9414,421000.0
2009-02-10 15:50:00,45.25,45.41,45.2,45.24,437900.0,33.9414,34.0614,33.9039,33.9339,437900.0
2009-02-10 15:55:00,45.24,45.26,45.16,45.2,345200.0,33.9339,33.9489,33.8739,33.9039,345200.0
2009-02-10 16:00:00,45.21,45.24,45.14,45.19,13300.0,33.9114,33.9339,33.8589,33.8964,13300.0
2009-02-10 16:05:00,45.19,45.19,45.19,45.19,0.0,33.8964,33.8964,33.8964,33.8964,0.0
2009-02-10 16:10:00,45.19,45.19,45.19,45.19,0.0,33.8964,33.8964,33.8964,33.8964,0.0
2009-02-11 09:30:00,45.46,45.52,45.35,45.35,152400.0,34.099,34.144,34.0164,34.0164,152400.0
2009-02-11 09:35:00,45.35,45.63,45.34,45.61,77200.0,34.0164,34.2265,34.0089,34.2115,77200.0
2009-02-11 09:40:00,45.61,45.63,45.47,45.52,56800.0,34.2115,34.2265,34.1065,34.144,56800.0
2009-02-11 09:45:00,45.49,45.68,45.46,45.66,47100.0,34.1215,34.264,34.099,34.249,47100.0
2009-02-11 09:50:00,45.66,45.7,45.61,45.68,59600.0,34.249,34.279,34.2115,34.264,59600.0
2009-02-11 09:55:00,45.69,45.73,45.58,45.6,59500.0,34.2715,34.3015,34.189,34.204,59500.0
2009-02-11 10:00:00,45.58,45.67,45.51,45.6,64300.0,34.189,34.2565,34.1365,34.204,64300.0
2009-02-11 10:05:00,45.59,45.59,45.39,45.4,103700.0,34.1965,34.1965,34.0464,34.0539,103700.0
2009-02-11 10:10:00,45.4,45.48,45.39,45.41,60400.0,34.0539,34.114,34.0464,34.0614,60400.0
2009-02-11 10:15:00,45.37,45.41,45.3,45.34,73600.0,34.0314,34.0614,33.9789,34.0089,73600.0
2009-02-11 10:20:00,45.32,45.42,45.31,45.41,54300.0,33.9939,34.0689,33.9864,34.0614,54300.0
2009-02-11 10:25:00,45.42,45.44,45.24,45.24,62300.0,34.0689,34.084,33.9339,33.9339,62300.0
2009-02-11 10:30:00,45.24,45.27,45.12,45.19,126800.0,33.9339,33.9564,33.8439,33.8964,126800.0
2009-02-11 10:35:00,45.19,45.26,45.18,45.22,95000.0,33.8964,33.9489,33.8889,33.9189,95000.0
2009-02-11 10:40:00,45.24,45.4,45.21,45.39,89200.0,33.9339,34.0539,33.9114,34.0464,89200.0
2009-02-11 10:45:00,45.39,45.49,45.34,45.47,42900.0,34.0464,34.1215,34.0089,34.1065,42900.0
2009-02-11 10:50:00,45.47,45.56,45.47,45.49,80000.0,34.1065,34.174,34.1065,34.1215,80000.0
2009-02-11 10:55:00,45.47,45.55,45.45,45.49,70600.0,34.1065,34.1665,34.0915,34.1215,70600.0
2009-02-11 11:00:00,45.48,45.53,45.42,45.51,41200.0,34.114,34.1515,34.0689,34.1365,41200.0
2009-02-11 11:05:00,45.49,45.55,45.37,45.39,39000.0,34.1215,34.1665,34.0314,34.0464,39000.0
2009-02-11 11:10:00,45.38,45.61,45.36,45.58,34300.0,34.0389,34.2115,34.0239,34.189,34300.0
2009-02-11 11:15:00,45.61,45.67,45.58,45.62,58700.0,34.2115,34.2565,34.189,34.219,58700.0
2009-02-11 11:20:00,45.63,45.64,45.55,45.6,41500.0,34.2265,34.234,34.1665,34.204,41500.0
2009-02-11 11:25:00,45.6,45.66,45.54,45.63,69200.0,34.204,34.249,34.159,34.2265,69200.0
2009-02-11 11:30:00,45.62,45.77,45.58,45.59,97700.0,34.219,34.3315,34.189,34.1965,97700.0
2009-02-11 11:35:00,45.59,45.62,45.56,45.57,38600.0,34.1965,34.219,34.174,34.1815,38600.0
2009-02-11 11:40:00,45.58,45.58,45.49,45.56,59100.0,34.189,34.189,34.1215,34.174,59100.0
2009-02-11 11:45:00,45.57,45.6,45.47,45.48,57200.0,34.1815,34.204,34.1065,34.114,57200.0
2009-02-11 11:50:00,45.49,45.55,45.44,45.54,77600.0,34.1215,34.1665,34.084,34.159,77600.0
2009-02-11 11:55:00,45.53,45.56,45.46,45.49,66800.0,34.1515,34.174,34.099,34.1215,66800.0
2009-02-11 12:00:00,45.51,45.54,45.47,45.53,41400.0,34.1365,34.159,34.1065,34.1515,41400.0
2009-02-11 12:05:00,45.52,45.56,45.48,45.55,31900.0,34.144,34.174,34.114,34.1665,31900.0
2009-02-11 12:10:00,45.56,45.56,45.41,45.41,39100.0,34.174,34.174,34.0614,34.0614,39100.0
2009-02-11 12:15:00,45.41,45.41,45.34,45.39,31000.0,34.0614,34.0614,34.0089,34.0464,31000.0
2009-02-11 12:20:00,45.38,45.46,45.37,45.44,33000.0,34.0389,34.099,34.0314,34.084,33000.0
2009-02-11 12:25:00,45.41,45.46,45.38,45.46,46000.0,34.0614,34.099,34.0389,34.099,46000.0
2009-02-11 12:30:00,45.45,45.45,45.34,45.38,46300.0,34.0915,34.0915,34.0089,34.0389,46300.0
2009-02-11 12:35:00,45.39,45.5,45.35,45.5,32900.0,34.0464,34.129,34.0164,34.129,32900.0
2009-02-11 12:40:00,45.52,45.6,45.51,45.55,33600.0,34.144,34.204,34.1365,34.1665,33600.0
2009-02-11 12:45:00,45.55,45.58,45.54,45.54,46100.0,34.1665,34.189,34.159,34.159,46100.0
2009-02-11 12:50:00,45.54,45.58,45.49,45.5,34000.0,34.159,34.189,34.1215,34.129,34000.0
2009-02-11 12:55:00,45.49,45.5,45.32,45.37,43700.0,34.1215,34.129,33.9939,34.0314,43700.0
2009-02-11 13:00:00,45.37,45.5,45.36,45.45,32200.0,34.0314,34.129,34.0239,34.0915,32200.0
2009-02-11 13:05:00,45.46,45.46,45.27,45.28,26200.0,34.099,34.099,33.9564,33.9639,26200.0
2009-02-11 13:10:00,45.28,45.39,45.27,45.39,30500.0,33.9639,34.0464,33.9564,34.0464,30500.0
2009-02-11 13:15:00,45.4,45.4,45.32,45.34,58200.0,34.0539,34.0539,33.9939,34.0089,58200.0
2009-02-11 13:20:00,45.34,45.43,45.32,45.32,24300.0,34.0089,34.0765,33.9939,33.9939,24300.0
2009-02-11 13:25:00,45.31,45.36,45.28,45.36,37100.0,33.9864,34.0239,33.9639,34.0239,37100.0
2009-02-11 13:30:00,45.34,45.34,45.23,45.25,35700.0,34.0089,34.0089,33.9264,33.9414,35700.0
2009-02-11 13:35:00,45.25,45.26,45.21,45.23,34200.0,33.9414,33.9489,33.9114,33.9264,34200.0
2009-02-11 13:40:00,45.24,45.24,45.12,45.14,56800.0,33.9339,33.9339,33.8439,33.8589,56800.0
2009-02-11 13:45:00,45.11,45.11,44.95,44.97,34500.0,33.8364,33.8364,33.7164,33.7314,34500.0
2009-02-11 13:50:00,44.98,45.06,44.95,45.06,22700.0,33.7389,33.7989,33.7164,33.7989,22700.0
2009-02-11 13:55:00,45.07,45.08,45.0,45.02,17300.0,33.8064,33.8139,33.7539,33.7689,17300.0
2009-02-11 14:00:00,45.03,45.11,45.03,45.1,32700.0,33.7764,33.8364,33.7764,33.8289,32700.0
2009-02-11 14:05:00,45.08,45.14,45.05,45.13,12700.0,33.8139,33.8589,33.7914,33.8514,12700.0
2009-02-11 14:10:00,45.14,45.14,44.97,45.02,29400.0,33.8589,33.8589,33.7314,33.7689,29400.0
2009-02-11 14:15:00,45.01,45.01,44.88,44.91,60100.0,33.7614,33.7614,33.6639,33.6864,60100.0
2009-02-11 14:20:00,44.92,45.02,44.86,45.02,52800.0,33.6939,33.7689,33.6489,33.7689,52800.0
2009-02-11 14:25:00,45.04,45.18,45.04,45.13,54400.0,33.7839,33.8889,33.7839,33.8514,54400.0
2009-02-11 14:30:00,45.14,45.17,45.08,45.13,62800.0,33.8589,33.8814,33.8139,33.8514,62800.0
2009-02-11 14:35:00,45.13,45.26,45.13,45.25,37600.0,33.8514,33.9489,33.8514,33.9414,37600.0
2009-02-11 14:40:00,45.25,45.28,45.21,45.23,54800.0,33.9414,33.9639,33.9114,33.9264,54800.0
2009-02-11 14:45:00,45.24,45.26,45.18,45.2,44700.0,33.9339,33.9489,33.8889,33.9039,44700.0
2009-02-11 14:50:00,45.19,45.51,45.19,45.41,169400.0,33.8964,34.1365,33.8964,34.0614,169400.0
2009-02-11 14:55:00,45.41,45.64,45.41,45.57,105200.0,34.0614,34.234,34.0614,34.1815,105200.0
2009-02-11 15:00:00,45.62,45.62,45.44,45.46,77300.0,34.219,34.219,34.084,34.099,77300.0
2009-02-11 15:05:00,45.45,45.57,45.45,45.49,97000.0,34.0915,34.1815,34.0915,34.1215,97000.0
2009-02-11 15:10:00,45.48,45.58,45.47,45.57,52000.0,34.114,34.189,34.1065,34.1815,52000.0
2009-02-11 15:15:00,45.56,45.7,45.53,45.56,146100.0,34.174,34.279,34.1515,34.174,146100.0
2009-02-11 15:20:00,45.56,45.56,45.44,45.5,68000.0,34.174,34.174,34.084,34.129,68000.0
2009-02-11 15:25:00,45.48,45.52,45.43,45.48,35000.0,34.114,34.144,34.0765,34.114,35000.0
2009-02-11 15:30:00,45.47,45.57,45.29,45.29,91700.0,34.1065,34.1815,33.9714,33.9714,91700.0
2009-02-11 15:35:00,45.29,45.38,45.29,45.32,111200.0,33.9714,34.0389,33.9714,33.9939,111200.0
2009-02-11 15:40:00,45.32,45.34,45.21,45.29,76700.0,33.9939,34.0089,33.9114,33.9714,76700.0
2009-02-11 15:45:00,45.29,45.38,45.25,45.31,124600.0,33.9714,34.0389,33.9414,33.9864,124600.0
2009-02-11 15:50:00,45.31,45.44,45.3,45.43,97900.0,33.9864,34.084,33.9789,34.0765,97900.0
2009-02-11 15:55:00,45.43,45.49,45.4,45.47,211700.0,34.0765,34.1215,34.0539,34.1065,211700.0
2009-02-12 09:30:00,44.75,44.78,44.49,44.54,219100.0,33.5664,33.5889,33.3714,33.4089,219100.0
2009-02-12 09:35:00,44.57,44.66,44.56,44.62,78000.0,33.4314,33.4989,33.4239,33.4689,78000.0
2009-02-12 09:40:00,44.6,44.69,44.57,44.67,57100.0,33.4539,33.5214,33.4314,33.5064,57100.0
2009-02-12 09:45:00,44.68,44.74,44.68,44.72,23800.0,33.5139,33.5589,33.5139,33.5439,23800.0
2009-02-12 09:50:00,44.72,44.72,44.45,44.55,63800.0,33.5439,33.5439,33.3414,33.4164,63800.0
2009-02-12 09:55:00,44.56,44.56,44.39,44.47,51300.0,33.4239,33.4239,33.2964,33.3564,51300.0
2009-02-12 10:00:00,44.46,44.46,44.3,44.42,94800.0,33.3489,33.3489,33.2289,33.3189,94800.0
2009-02-12 10:05:00,44.42,44.56,44.4,44.56,138200.0,33.3189,33.4239,33.3039,33.4239,138200.0
2009-02-12 10:10:00,44.56,44.63,44.52,44.56,52900.0,33.4239,33.4764,33.3939,33.4239,52900.0
2009-02-12 10:15:00,44.56,44.56,44.44,44.48,95100.0,33.4239,33.4239,33.3339,33.3639,95100.0
2009-02-12 10:20:00,44.49,44.64,44.43,44.61,78100.0,33.3714,33.4839,33.3264,33.4614,78100.0
2009-02-12 10:25:00,44.62,44.69,44.48,44.66,47900.0,33.4689,33.5214,33.3639,33.4989,47900.0
2009-02-12 10:30:00,44.64,44.66,44.54,44.6,36100.0,33.4839,33.4989,33.4089,33.4539,36100.0
2009-02-12 10:35:00,44.58,44.63,44.55,44.57,33300.0,33.4389,33.4764,33.4164,33.4314,33300.0
2009-02-12 10:40:00,44.59,44.67,44.51,44.67,30300.0,33.4464,33.5064,33.3864,33.5064,30300.0
2009-02-12 10:45:00,44.68,44.86,44.68,44.82,37500.0,33.5139,33.6489,33.5139,33.6189,37500.0
2009-02-12 10:50:00,44.85,44.86,44.75,44.85,44400.0,33.6414,33.6489,33.5664,33.6414,44400.0
2009-02-12 10:55:00,44.84,44.84,44.71,44.77,57300.0,33.6339,33.6339,33.5364,33.5814,57300.0
2009-02-12 11:00:00,44.77,44.78,44.63,44.71,45600.0,33.5814,33.5889,33.4764,33.5364,45600.0
2009-02-12 11:05:00,44.7,44.86,44.7,44.81,85700.0,33.5289,33.6489,33.5289,33.6114,85700.0
2009-02-12 11:10:00,44.82,44.82,44.69,44.71,37200.0,33.6189,33.6189,33.5214,33.5364,37200.0
2009-02-12 11:15:00,44.72,44.73,44.54,44.57,46500.0,33.5439,33.5514,33.4089,33.4314,46500.0
2009-02-12 11:20:00,44.56,44.65,44.51,44.63,29000.0,33.4239,33.4914,33.3864,33.4764,29000.0
2009-02-12 11:25:00,44.61,44.75,44.61,44.69,31700.0,33.4614,33.5664,33.4614,33.5214,31700.0
2009-02-12 11:30:00,44.69,44.8,44.68,44.78,49600.0,33.5214,33.6039,33.5139,33.5889,49600.0
2009-02-12 11:35:00,44.77,44.8,44.71,44.75,32200.0,33.5814,33.6039,33.5364,33.5664,32200.0
2009-02-12 11:40:00,44.76,44.99,44.76,44.96,76200.0,33.5739,33.7464,33.5739,33.7239,76200.0
2009-02-12 11:45:00,44.96,45.01,44.91,44.98,46100.0,33.7239,33.7614,33.6864,33.7389,46100.0
2009-02-12 11:50:00,44.98,45.03,44.96,44.96,33500.0,33.7389,33.7764,33.7239,33.7239,33500.0
2009-02-12 11:55:00,44.98,44.98,44.84,44.84,42000.0,33.7389,33.7389,33.6339,33.6339,42000.0
2009-02-12 12:00:00,44.83,44.98,44.83,44.95,57500.0,33.6264,33.7389,33.6264,33.7164,57500.0
2009-02-12 12:05:00,44.95,45.0,44.91,44.94,64700.0,33.7164,33.7539,33.6864,33.7089,64700.0
2009-02-12 12:10:00,44.94,44.94,44.86,44.89,67000.0,33.7089,33.7089,33.6489,33.6714,67000.0
2009-02-12 12:15:00,44.88,44.97,44.88,44.96,83400.0,33.6639,33.7314,33.6639,33.7239,83400.0
2009-02-12 12:20:00,44.96,45.03,44.95,45.0,68700.0,33.7239,33.7764,33.7164,33.7539,68700.0
2009-02-12 12:25:00,45.01,45.18,45.01,45.14,113400.0,33.7614,33.8889,33.7614,33.8589,113400.0
2009-02-12 12:30:00,45.14,45.17,45.09,45.09,101200.0,33.8589,33.8814,33.8214,33.8214,101200.0
2009-02-12 12:35:00,45.09,45.11,45.07,45.08,170500.0,33.8214,33.8364,33.8064,33.8139,170500.0
2009-02-12 12:40:00,45.09,45.1,45.06,45.06,83900.0,33.8214,33.8289,33.7989,33.7989,83900.0
2009-02-12 12:45:00,45.06,45.07,44.95,44.98,123200.0,33.7989,33.8064,33.7164,33.7389,123200.0
2009-02-12 12:50:00,44.98,44.99,44.94,44.98,84300.0,33.7389,33.7464,33.7089,33.7389,84300.0
2009-02-12 12:55:00,44.98,45.03,44.93,44.94,80500.0,33.7389,33.7764,33.7014,33.7089,80500.0
2009-02-12 13:00:00,44.95,44.96,44.85,44.86,134600.0,33.7164,33.7239,33.6414,33.6489,134600.0
2009-02-12 13:05:00,44.86,44.88,44.79,44.88,114400.0,33.6489,33.6639,33.5964,33.6639,114400.0
2009-02-12 13:10:00,44.88,44.98,44.81,44.84,98400.0,33.6639,33.7389,33.6114,33.6339,98400.0
2009-02-12 13:15:00,44.85,44.85,44.7,44.7,139100.0,33.6414,33.6414,33.5289,33.5289,139100.0
2009-02-12 13:20:00,44.7,44.75,44.65,44.67,119100.0,33.5289,33.5664,33.4914,33.5064,119100.0
2009-02-12 13:25:00,44.66,44.81,44.66,44.74,147200.0,33.4989,33.6114,33.4989,33.5589,147200.0
2009-02-12 13:30:00,44.73,44.8,44.71,44.71,123100.0,33.5514,33.6039,33.5364,33.5364,123100.0
2009-02-12 13:35:00,44.71,44.73,44.55,44.55,114400.0,33.5364,33.5514,33.4164,33.4164,114400.0
2009-02-12 13:40:00,44.55,44.63,44.55,44.58,107000.0,33.4164,33.4764,33.4164,33.4389,107000.0
2009-02-12 13:45:00,44.58,44.63,44.52,44.62,135200.0,33.4389,33.4764,33.3939,33.4689,135200.0
2009-02-12 13:50:00,44.62,44.74,44.62,44.73,140800.0,33.4689,33.5589,33.4689,33.5514,140800.0
2009-02-12 13:55:00,44.74,44.79,44.64,44.76,167500.0,33.5589,33.5964,33.4839,33.5739,167500.0
2009-02-12 14:00:00,44.75,44.75,44.56,44.57,269500.0,33.5664,33.5664,33.4239,33.4314,269500.0
2009-02-12 14:05:00,44.57,44.75,44.54,44.66,142400.0,33.4314,33.5664,33.4089,33.4989,142400.0
2009-02-12 14:10:00,44.67,44.72,44.65,44.65,173600.0,33.5064,33.5439,33.4914,33.4914,173600.0
2009-02-12 14:15:00,44.65,44.85,44.65,44.72,149400.0,33.4914,33.6414,33.4914,33.5439,149400.0
2009-02-12 14:20:00,44.72,44.76,44.62,44.64,133300.0,33.5439,33.5739,33.4689,33.4839,133300.0
2009-02-12 14:25:00,44.64,44.65,44.57,44.58,177100.0,33.4839,33.4914,33.4314,33.4389,177100.0
2009-02-12 14:30:00,44.56,44.65,44.51,44.53,186100.0,33.4239,33.4914,33.3864,33.4014,186100.0
2009-02-12 14:35:00,44.53,44.56,44.39,44.43,166800.0,33.4014,33.4239,33.2964,33.3264,166800.0
2009-02-12 14:40:00,44.42,44.44,44.35,44.41,150000.0,33.3189,33.3339,33.2664,33.3114,150000.0
2009-02-12 14:45:00,44.4,44.4,44.25,44.33,161100.0,33.3039,33.3039,33.1913,33.2514,161100.0
2009-02-12 14:50:00,44.33,44.35,44.23,44.23,167700.0,33.2514,33.2664,33.1763,33.1763,167700.0
2009-02-12 14:55:00,44.24,44.33,44.23,44.28,181300.0,33.1838,33.2514,33.1763,33.2139,181300.0
2009-02-12 15:00:00,44.28,44.31,44.17,44.19,233500.0,33.2139,33.2364,33.1313,33.1463,233500.0
2009-02-12 15:05:00,44.19,44.36,44.13,44.36,201000.0,33.1463,33.2739,33.1013,33.2739,201000.0
2009-02-12 15:10:00,44.35,44.56,44.35,44.48,286100.0,33.2664,33.4239,33.2664,33.3639,286100.0
2009-02-12 15:15:00,44.48,44.62,44.44,44.6,191300.0,33.3639,33.4689,33.3339,33.4539,191300.0
2009-02-12 15:20:00,44.6,44.84,44.48,44.72,396600.0,33.4539,33.6339,33.3639,33.5439,396600.0
2009-02-12 15:25:00,44.73,45.08,44.73,45.08,764500.0,33.5514,33.8139,33.5514,33.8139,764500.0
2009-02-12 15:30:00,45.07,45.1,44.89,44.97,474700.0,33.8064,33.8289,33.6714,33.7314,474700.0
2009-02-12 15:35:00,44.97,45.15,44.85,45.0,392500.0,33.7314,33.8664,33.6414,33.7539,392500.0
2009-02-12 15:40:00,44.98,45.49,44.97,45.41,703300.0,33.7389,34.1215,33.7314,34.0614,703300.0
2009-02-12 15:45:00,45.41,45.45,45.22,45.26,652800.0,34.0614,34.0915,33.9189,33.9489,652800.0
2009-02-12 15:50:00,45.26,45.55,45.22,45.55,669400.0,33.9489,34.1665,33.9189,34.1665,669400.0
2009-02-12 15:55:00,45.55,45.61,45.42,45.56,365100.0,34.1665,34.2115,34.0689,34.174,365100.0
2009-02-13 09:30:00,45.46,45.61,45.45,45.53,127200.0,34.099,34.2115,34.0915,34.1515,127200.0
2009-02-13 09:35:00,45.53,45.58,45.32,45.32,146800.0,34.1515,34.189,33.9939,33.9939,146800.0
2009-02-13 09:40:00,45.32,45.39,45.3,45.31,89600.0,33.9939,34.0464,33.9789,33.9864,89600.0
2009-02-13 09:45:00,45.32,45.34,45.26,45.34,62700.0,33.9939,34.0089,33.9489,34.0089,62700.0
2009-02-13 09:50:00,45.37,45.38,45.27,45.28,133000.0,34.0314,34.0389,33.9564,33.9639,133000.0
2009-02-13 09:55:00,45.26,45.52,45.24,45.5,199400.0,33.9489,34.144,33.9339,34.129,199400.0
2009-02-13 10:00:00,45.5,45.56,45.44,45.55,123200.0,34.129,34.174,34.084,34.1665,123200.0
2009-02-13 10:05:00,45.57,45.6,45.51,45.52,105200.0,34.1815,34.204,34.1365,34.144,105200.0
2009-02-13 10:10:00,45.52,45.59,45.47,45.54,137200.0,34.144,34.1965,34.1065,34.159,137200.0
2009-02-13 10:15:00,45.54,45.54,45.36,45.43,92200.0,34.159,34.159,34.0239,34.0765,92200.0
2009-02-13 10:20:00,45.44,45.67,45.43,45.67,127300.0,34.084,34.2565,34.0765,34.2565,127300.0
2009-02-13 10:25:00,45.68,45.69,45.58,45.68,82300.0,34.264,34.2715,34.189,34.264,82300.0
2009-02-13 10:30:00,45.66,45.79,45.66,45.78,68800.0,34.249,34.3465,34.249,34.339,68800.0
2009-02-13 10:35:00,45.78,45.87,45.77,45.82,39300.0,34.339,34.4065,34.3315,34.369,39300.0
2009-02-13 10:40:00,45.83,45.86,45.77,45.77,59700.0,34.3765,34.399,34.3315,34.3315,59700.0
2009-02-13 10:45:00,45.76,45.78,45.68,45.7,44100.0,34.324,34.339,34.264,34.279,44100.0
2009-02-13 10:50:00,45.7,45.75,45.67,45.71,32700.0,34.279,34.3165,34.2565,34.2865,32700.0
2009-02-13 10:55:00,45.71,45.81,45.7,45.74,74700.0,34.2865,34.3615,34.279,34.309,74700.0
2009-02-13 11:00:00,45.75,45.75,45.58,45.63,39800.0,34.3165,34.3165,34.189,34.2265,39800.0
2009-02-13 11:05:00,45.62,45.67,45.6,45.64,44900.0,34.219,34.2565,34.204,34.234,44900.0
2009-02-13 11:10:00,45.64,45.68,45.53,45.53,29200.0,34.234,34.264,34.1515,34.1515,29200.0
2009-02-13 11:15:00,45.52,45.55,45.49,45.53,74200.0,34.144,34.1665,34.1215,34.1515,74200.0
2009-02-13 11:20:00,45.52,45.52,45.38,45.4,45300.0,34.144,34.144,34.0389,34.0539,45300.0
2009-02-13 11:25:00,45.41,45.47,45.39,45.45,32400.0,34.0614,34.1065,34.0464,34.0915,32400.0
2009-02-13 11:30:00,45.45,45.54,45.41,45.53,40100.0,34.0915,34.159,34.0614,34.1515,40100.0
2009-02-13 11:35:00,45.55,45.57,45.5,45.52,55800.0,34.1665,34.1815,34.129,34.144,55800.0
2009-02-13 11:40:00,45.52,45.55,45.36,45.4,27600.0,34.144,34.1665,34.0239,34.0539,27600.0
2009-02-13 11:45:00,45.39,45.43,45.26,45.31,67900.0,34.0464,34.0765,33.9489,33.9864,67900.0
2009-02-13 11:50:00,45.31,45.33,45.25,45.33,51100.0,33.9864,34.0014,33.9414,34.0014,51100.0
2009-02-13 11:55:00,45.33,45.38,45.27,45.27,37100.0,34.0014,34.0389,33.9564,33.9564,37100.0
2009-02-13 12:00:00,45.26,45.37,45.26,45.3,49200.0,33.9489,34.0314,33.9489,33.9789,49200.0
2009-02-13 12:05:00,45.3,45.32,45.26,45.3,38700.0,33.9789,33.9939,33.9489,33.9789,38700.0
2009-02-13 12:10:00,45.32,45.37,45.28,45.37,46500.0,33.9939,34.0314,33.9639,34.0314,46500.0
2009-02-13 12:15:00,45.37,45.37,45.21,45.28,67800.0,34.0314,34.0314,33.9114,33.9639,67800.0
2009-02-13 12:20:00,45.27,45.37,45.23,45.37,38700.0,33.9564,34.0314,33.9264,34.0314,38700.0
2009-02-13 12:25:00,45.36,45.41,45.3,45.39,92100.0,34.0239,34.0614,33.9789,34.0464,92100.0
2009-02-13 12:30:00,45.4,45.44,45.31,45.35,62400.0,34.0539,34.084,33.9864,34.0164,62400.0
2009-02-13 12:35:00,45.35,45.41,45.29,45.29,45900.0,34.0164,34.0614,33.9714,33.9714,45900.0
2009-02-13 12:40:00,45.29,45.34,45.19,45.21,80500.0,33.9714,34.0089,33.8964,33.9114,80500.0
2009-02-13 12:45:00,45.21,45.27,45.19,45.24,14800.0,33.9114,33.9564,33.8964,33.9339,14800.0
2009-02-13 12:50:00,45.24,45.25,45.08,45.1,43800.0,33.9339,33.9414,33.8139,33.8289,43800.0
2009-02-13 12:55:00,45.09,45.18,45.09,45.16,31300.0,33.8214,33.8889,33.8214,33.8739,31300.0
2009-02-13 13:00:00,45.15,45.2,45.12,45.19,37600.0,33.8664,33.9039,33.8439,33.8964,37600.0
2009-02-13 13:05:00,45.19,45.26,45.19,45.24,58100.0,33.8964,33.9489,33.8964,33.9339,58100.0
2009-02-13 13:10:00,45.24,45.26,45.15,45.17,40300.0,33.9339,33.9489,33.8664,33.8814,40300.0
2009-02-13 13:15:00,45.19,45.34,45.15,45.32,57300.0,33.8964,34.0089,33.8664,33.9939,57300.0
2009-02-13 13:20:00,45.32,45.37,45.31,45.31,44800.0,33.9939,34.0314,33.9864,33.9864,44800.0
2009-02-13 13:25:00,45.32,45.4,45.32,45.39,39700.0,33.9939,34.0539,33.9939,34.0464,39700.0
2009-02-13 13:30:00,45.39,45.42,45.36,45.37,35000.0,34.0464,34.0689,34.0239,34.0314,35000.0
2009-02-13 13:35:00,45.37,45.43,45.32,45.38,29600.0,34.0314,34.0765,33.9939,34.0389,29600.0
2009-02-13 13:40:00,45.37,45.49,45.35,45.48,38600.0,34.0314,34.1215,34.0164,34.114,38600.0
2009-02-13 13:45:00,45.47,45.67,45.47,45.66,77100.0,34.1065,34.2565,34.1065,34.249,77100.0
2009-02-13 13:50:00,45.65,45.75,45.63,45.69,58800.0,34.2415,34.3165,34.2265,34.2715,58800.0
2009-02-13 13:55:00,45.68,45.69,45.59,45.62,65500.0,34.264,34.2715,34.1965,34.219,65500.0
2009-02-13 14:00:00,45.63,45.73,45.62,45.65,50600.0,34.2265,34.3015,34.219,34.2415,50600.0
2009-02-13 14:05:00,45.64,45.64,45.46,45.52,77300.0,34.234,34.234,34.099,34.144,77300.0
2009-02-13 14:10:00,45.53,45.63,45.5,45.6,64800.0,34.1515,34.2265,34.129,34.204,64800.0
2009-02-13 14:15:00,45.6,45.61,45.44,45.58,76000.0,34.204,34.2115,34.084,34.189,76000.0
2009-02-13 14:20:00,45.6,45.63,45.49,45.53,109600.0,34.204,34.2265,34.1215,34.1515,109600.0
2009-02-13 14:25:00,45.54,45.6,45.5,45.52,68700.0,34.159,34.204,34.129,34.144,68700.0
2009-02-13 14:30:00,45.51,45.51,45.4,45.49,57400.0,34.1365,34.1365,34.0539,34.1215,57400.0
2009-02-13 14:35:00,45.49,45.55,45.44,45.51,66700.0,34.1215,34.1665,34.084,34.1365,66700.0
2009-02-13 14:40:00,45.52,45.58,45.51,45.53,46700.0,34.144,34.189,34.1365,34.1515,46700.0
2009-02-13 14:45:00,45.52,45.52,45.41,45.47,88400.0,34.144,34.144,34.0614,34.1065,88400.0
2009-02-13 14:50:00,45.48,45.6,45.41,45.58,95100.0,34.114,34.204,34.0614,34.189,95100.0
2009-02-13 14:55:00,45.59,45.59,45.44,45.48,35500.0,34.1965,34.1965,34.084,34.114,35500.0
2009-02-13 15:00:00,45.49,45.56,45.43,45.54,93800.0,34.1215,34.174,34.0765,34.159,93800.0
2009-02-13 15:05:00,45.54,45.54,45.29,45.34,46000.0,34.159,34.159,33.9714,34.0089,46000.0
2009-02-13 15:10:00,45.36,45.37,45.19,45.24,44100.0,34.0239,34.0314,33.8964,33.9339,44100.0
2009-02-13 15:15:00,45.24,45.28,45.2,45.25,35400.0,33.9339,33.9639,33.9039,33.9414,35400.0
2009-02-13 15:20:00,45.23,45.33,45.23,45.29,99000.0,33.9264,34.0014,33.9264,33.9714,99000.0
2009-02-13 15:25:00,45.29,45.44,45.29,45.41,57700.0,33.9714,34.084,33.9714,34.0614,57700.0
2009-02-13 15:30:00,45.42,45.58,45.42,45.49,86900.0,34.0689,34.189,34.0689,34.1215,86900.0
2009-02-13 15:35:00,45.49,45.51,45.37,45.44,156200.0,34.1215,34.1365,34.0314,34.084,156200.0
2009-02-13 15:40:00,45.43,45.56,45.36,45.51,120600.0,34.0765,34.174,34.0239,34.1365,120600.0
2009-02-13 15:45:00,45.51,45.53,45.37,45.51,269100.0,34.1365,34.1515,34.0314,34.1365,269100.0
2009-02-13 15:50:00,45.51,45.51,45.42,45.44,245200.0,34.1365,34.1365,34.0689,34.084,245200.0
2009-02-13 15:55:00,45.43,45.44,45.1,45.1,217900.0,34.0765,34.084,33.8289,33.8289,217900.0
2009-02-17 09:30:00,43.73,43.88,43.64,43.8,282300.0,32.8013,32.9138,32.7338,32.8538,282300.0
2009-02-17 09:35:00,43.81,43.91,43.64,43.65,126200.0,32.8613,32.9363,32.7338,32.7413,126200.0
2009-02-17 09:40:00,43.62,43.78,43.59,43.69,70900.0,32.7188,32.8388,32.6963,32.7713,70900.0
2009-02-17 09:45:00,43.74,43.74,43.36,43.38,131100.0,32.8088,32.8088,32.5238,32.5388,131100.0
2009-02-17 09:50:00,43.37,43.39,43.15,43.35,173100.0,32.5313,32.5463,32.3663,32.5163,173100.0
2009-02-17 09:55:00,43.37,43.47,43.31,43.41,135800.0,32.5313,32.6063,32.4863,32.5613,135800.0
2009-02-17 10:00:00,43.4,43.49,43.39,43.44,99300.0,32.5538,32.6213,32.5463,32.5838,99300.0
2009-02-17 10:05:00,43.44,43.58,43.43,43.56,90100.0,32.5838,32.6888,32.5763,32.6738,90100.0
2009-02-17 10:10:00,43.55,43.61,43.48,43.56,129200.0,32.6663,32.7113,32.6138,32.6738,129200.0
2009-02-17 10:15:00,43.57,43.57,43.37,43.38,56100.0,32.6813,32.6813,32.5313,32.5388,56100.0
2009-02-17 10:20:00,43.39,43.49,43.33,43.44,104000.0,32.5463,32.6213,32.5013,32.5838,104000.0
2009-02-17 10:25:00,43.43,43.47,43.35,43.47,65300.0,32.5763,32.6063,32.5163,32.6063,65300.0
2009-02-17 10:30:00,43.48,43.62,43.47,43.54,132900.0,32.6138,32.7188,32.6063,32.6588,132900.0
2009-02-17 10:35:00,43.55,43.61,43.4,43.44,75400.0,32.6663,32.7113,32.5538,32.5838,75400.0
2009-02-17 10:40:00,43.45,43.57,43.4,43.57,115300.0,32.5913,32.6813,32.5538,32.6813,115300.0
2009-02-17 10:45:00,43.57,43.61,43.5,43.55,63400.0,32.6813,32.7113,32.6288,32.6663,63400.0
2009-02-17 10:50:00,43.54,43.72,43.53,43.66,108000.0,32.6588,32.7938,32.6513,32.7488,108000.0
2009-02-17 10:55:00,43.66,43.71,43.6,43.61,82900.0,32.7488,32.7863,32.7038,32.7113,82900.0
2009-02-17 11:00:00,43.62,43.62,43.48,43.58,50000.0,32.7188,32.7188,32.6138,32.6888,50000.0
2009-02-17 11:05:00,43.57,43.58,43.45,43.48,53400.0,32.6813,32.6888,32.5913,32.6138,53400.0
2009-02-17 11:10:00,43.47,43.61,43.47,43.56,40600.0,32.6063,32.7113,32.6063,32.6738,40600.0
2009-02-17 11:15:00,43.54,43.58,43.51,43.54,57300.0,32.6588,32.6888,32.6363,32.6588,57300.0
2009-02-17 11:20:00,43.56,43.63,43.5,43.57,62500.0,32.6738,32.7263,32.6288,32.6813,62500.0
2009-02-17 11:25:00,43.56,43.59,43.47,43.49,63000.0,32.6738,32.6963,32.6063,32.6213,63000.0
2009-02-17 11:30:00,43.49,43.49,43.4,43.4,76000.0,32.6213,32.6213,32.5538,32.5538,76000.0
2009-02-17 11:35:00,43.39,43.43,43.38,43.41,56000.0,32.5463,32.5763,32.5388,32.5613,56000.0
2009-02-17 11:40:00,43.4,43.48,43.37,43.47,61600.0,32.5538,32.6138,32.5313,32.6063,61600.0
2009-02-17 11:45:00,43.48,43.48,43.4,43.41,61800.0,32.6138,32.6138,32.5538,32.5613,61800.0
2009-02-17 11:50:00,43.41,43.42,43.28,43.35,104100.0,32.5613,32.5688,32.4638,32.5163,104100.0
2009-02-17 11:55:00,43.35,43.41,43.28,43.34,58700.0,32.5163,32.5613,32.4638,32.5088,58700.0
2009-02-17 12:00:00,43.34,43.47,43.33,43.4,52900.0,32.5088,32.6063,32.5013,32.5538,52900.0
2009-02-17 12:05:00,43.4,43.43,43.38,43.38,28400.0,32.5538,32.5763,32.5388,32.5388,28400.0
2009-02-17 12:10:00,43.38,43.38,43.3,43.34,40400.0,32.5388,32.5388,32.4788,32.5088,40400.0
2009-02-17 12:15:00,43.34,43.41,43.32,43.36,37600.0,32.5088,32.5613,32.4938,32.5238,37600.0
2009-02-17 12:20:00,43.36,43.38,43.23,43.24,53100.0,32.5238,32.5388,32.4263,32.4338,53100.0
2009-02-17 12:25:00,43.23,43.38,43.22,43.35,25900.0,32.4263,32.5388,32.4188,32.5163,25900.0
2009-02-17 12:30:00,43.36,43.41,43.35,43.39,34300.0,32.5238,32.5613,32.5163,32.5463,34300.0
2009-02-17 12:35:00,43.39,43.43,43.37,43.43,69300.0,32.5463,32.5763,32.5313,32.5763,69300.0
2009-02-17 12:40:00,43.43,43.48,43.42,43.45,34800.0,32.5763,32.6138,32.5688,32.5913,34800.0
2009-02-17 12:45:00,43.45,43.49,43.37,43.38,74400.0,32.5913,32.6213,32.5313,32.5388,74400.0
2009-02-17 12:50:00,43.39,43.4,43.35,43.39,35100.0,32.5463,32.5538,32.5163,32.5463,35100.0
2009-02-17 12:55:00,43.4,43.45,43.39,43.44,57300.0,32.5538,32.5913,32.5463,32.5838,57300.0
2009-02-17 13:00:00,43.45,43.47,43.32,43.33,68400.0,32.5913,32.6063,32.4938,32.5013,68400.0
2009-02-17 13:05:00,43.33,43.33,43.27,43.3,79400.0,32.5013,32.5013,32.4563,32.4788,79400.0
2009-02-17 13:10:00,43.31,43.38,43.23,43.37,71600.0,32.4863,32.5388,32.4263,32.5313,71600.0
2009-02-17 13:15:00,43.36,43.38,43.26,43.28,70200.0,32.5238,32.5388,32.4488,32.4638,70200.0
2009-02-17 13:20:00,43.28,43.3,43.19,43.24,88700.0,32.4638,32.4788,32.3963,32.4338,88700.0
2009-02-17 13:25:00,43.24,43.29,43.18,43.25,185200.0,32.4338,32.4713,32.3888,32.4413,185200.0
2009-02-17 13:30:00,43.25,43.35,43.18,43.35,144000.0,32.4413,32.5163,32.3888,32.5163,144000.0
2009-02-17 13:35:00,43.35,43.38,43.29,43.32,73800.0,32.5163,32.5388,32.4713,32.4938,73800.0
2009-02-17 13:40:00,43.33,43.5,43.32,43.49,137200.0,32.5013,32.6288,32.4938,32.6213,137200.0
2009-02-17 13:45:00,43.49,43.6,43.43,43.52,105800.0,32.6213,32.7038,32.5763,32.6438,105800.0
2009-02-17 13:50:00,43.51,43.53,43.38,43.38,33200.0,32.6363,32.6513,32.5388,32.5388,33200.0
2009-02-17 13:55:00,43.37,43.4,43.33,43.39,36000.0,32.5313,32.5538,32.5013,32.5463,36000.0
2009-02-17 14:00:00,43.39,43.42,43.31,43.42,36400.0,32.5463,32.5688,32.4863,32.5688,36400.0
2009-02-17 14:05:00,43.41,43.55,43.39,43.49,55100.0,32.5613,32.6663,32.5463,32.6213,55100.0
2009-02-17 14:10:00,43.48,43.54,43.47,43.5,122000.0,32.6138,32.6588,32.6063,32.6288,122000.0
2009-02-17 14:15:00,43.5,43.56,43.47,43.48,40400.0,32.6288,32.6738,32.6063,32.6138,40400.0
2009-02-17 14:20:00,43.48,43.56,43.42,43.44,56900.0,32.6138,32.6738,32.5688,32.5838,56900.0
2009-02-17 14:25:00,43.45,43.47,43.34,43.36,39400.0,32.5913,32.6063,32.5088,32.5238,39400.0
2009-02-17 14:30:00,43.36,43.5,43.35,43.46,66800.0,32.5238,32.6288,32.5163,32.5988,66800.0
2009-02-17 14:35:00,43.46,43.66,43.46,43.58,83200.0,32.5988,32.7488,32.5988,32.6888,83200.0
2009-02-17 14:40:00,43.58,43.59,43.48,43.56,53500.0,32.6888,32.6963,32.6138,32.6738,53500.0
2009-02-17 14:45:00,43.55,43.55,43.42,43.42,24400.0,32.6663,32.6663,32.5688,32.5688,24400.0
2009-02-17 14:50:00,43.42,43.5,43.36,43.36,71500.0,32.5688,32.6288,32.5238,32.5238,71500.0
2009-02-17 14:55:00,43.35,43.4,43.31,43.39,61000.0,32.5163,32.5538,32.4863,32.5463,61000.0
2009-02-17 15:00:00,43.37,43.38,43.24,43.32,80100.0,32.5313,32.5388,32.4338,32.4938,80100.0
2009-02-17 15:05:00,43.32,43.51,43.3,43.45,83200.0,32.4938,32.6363,32.4788,32.5913,83200.0
2009-02-17 15:10:00,43.46,43.52,43.39,43.42,76200.0,32.5988,32.6438,32.5463,32.5688,76200.0
2009-02-17 15:15:00,43.42,43.53,43.31,43.31,69400.0,32.5688,32.6513,32.4863,32.4863,69400.0
2009-02-17 15:20:00,43.29,43.39,43.25,43.34,49800.0,32.4713,32.5463,32.4413,32.5088,49800.0
2009-02-17 15:25:00,43.36,43.4,43.18,43.27,115700.0,32.5238,32.5538,32.3888,32.4563,115700.0
2009-02-17 15:30:00,43.27,43.78,43.26,43.75,255600.0,32.4563,32.8388,32.4488,32.8163,255600.0
2009-02-17 15:35:00,43.76,43.81,43.6,43.68,303100.0,32.8238,32.8613,32.7038,32.7638,303100.0
2009-02-17 15:40:00,43.67,43.69,43.36,43.47,256300.0,32.7563,32.7713,32.5238,32.6063,256300.0
2009-02-17 15:45:00,43.47,43.56,43.32,43.34,220200.0,32.6063,32.6738,32.4938,32.5088,220200.0
2009-02-17 15:50:00,43.34,43.37,43.2,43.22,132200.0,32.5088,32.5313,32.4038,32.4188,132200.0
2009-02-17 15:55:00,43.22,43.28,43.15,43.21,227500.0,32.4188,32.4638,32.3663,32.4113,227500.0
2009-02-17 16:00:00,43.18,43.24,43.14,43.24,5045700.0,32.3888,32.4338,32.3588,32.4338,5045700.0
2009-02-17 16:05:00,43.2,43.2,43.2,43.2,2800.0,32.4038,32.4038,32.4038,32.4038,2800.0
2009-02-17 16:10:00,43.15,43.15,43.15,43.15,900.0,32.3663,32.3663,32.3663,32.3663,900.0
2009-02-18 09:30:00,43.51,43.53,43.31,43.34,140700.0,32.6363,32.6513,32.4863,32.5088,140700.0
2009-02-18 09:35:00,43.33,43.42,43.22,43.26,67500.0,32.5013,32.5688,32.4188,32.4488,67500.0
2009-02-18 09:40:00,43.25,43.42,43.2,43.42,97000.0,32.4413,32.5688,32.4038,32.5688,97000.0
2009-02-18 09:45:00,43.41,43.47,43.28,43.29,67700.0,32.5613,32.6063,32.4638,32.4713,67700.0
2009-02-18 09:50:00,43.3,43.34,43.19,43.23,94800.0,32.4788,32.5088,32.3963,32.4263,94800.0
2009-02-18 09:55:00,43.24,43.31,43.04,43.05,91700.0,32.4338,32.4863,32.2837,32.2912,91700.0
2009-02-18 10:00:00,43.06,43.12,42.93,42.95,110800.0,32.2987,32.3437,32.2012,32.2162,110800.0
2009-02-18 10:05:00,42.95,42.95,42.75,42.77,116600.0,32.2162,32.2162,32.0662,32.0812,116600.0
2009-02-18 10:10:00,42.76,42.78,42.64,42.69,100600.0,32.0737,32.0887,31.9837,32.0212,100600.0
2009-02-18 10:15:00,42.67,42.83,42.66,42.72,167800.0,32.0062,32.1262,31.9987,32.0437,167800.0
2009-02-18 10:20:00,42.73,42.92,42.73,42.89,52400.0,32.0512,32.1937,32.0512,32.1712,52400.0
2009-02-18 10:25:00,42.88,42.94,42.83,42.9,63700.0,32.1637,32.2087,32.1262,32.1787,63700.0
2009-02-18 10:30:00,42.91,43.11,42.91,43.08,91800.0,32.1862,32.3362,32.1862,32.3137,91800.0
2009-02-18 10:35:00,43.1,43.1,42.97,42.98,138900.0,32.3287,32.3287,32.2312,32.2387,138900.0
2009-02-18 10:40:00,42.97,43.1,42.97,42.99,78000.0,32.2312,32.3287,32.2312,32.2462,78000.0
2009-02-18 10:45:00,43.0,43.18,42.99,43.03,58600.0,32.2537,32.3888,32.2462,32.2762,58600.0
2009-02-18 10:50:00,43.03,43.06,42.97,42.98,52100.0,32.2762,32.2987,32.2312,32.2387,52100.0
2009-02-18 10:55:00,42.97,43.02,42.89,42.96,69300.0,32.2312,32.2687,32.1712,32.2237,69300.0
2009-02-18 11:00:00,42.96,42.98,42.85,42.89,41500.0,32.2237,32.2387,32.1412,32.1712,41500.0
2009-02-18 11:05:00,42.89,42.99,42.88,42.98,62900.0,32.1712,32.2462,32.1637,32.2387,62900.0
2009-02-18 11:10:00,42.99,43.08,42.97,43.07,38100.0,32.2462,32.3137,32.2312,32.3062,38100.0
2009-02-18 11:15:00,43.09,43.2,43.09,43.13,59700.0,32.3212,32.4038,32.3212,32.3513,59700.0
2009-02-18 11:20:00,43.13,43.37,43.12,43.36,62400.0,32.3513,32.5313,32.3437,32.5238,62400.0
2009-02-18 11:25:00,43.34,43.4,43.27,43.32,52100.0,32.5088,32.5538,32.4563,32.4938,52100.0
2009-02-18 11:30:00,43.31,43.33,43.22,43.26,48500.0,32.4863,32.5013,32.4188,32.4488,48500.0
2009-02-18 11:35:00,43.26,43.31,43.25,43.3,34900.0,32.4488,32.4863,32.4413,32.4788,34900.0
2009-02-18 11:40:00,43.29,43.43,43.24,43.43,48400.0,32.4713,32.5763,32.4338,32.5763,48400.0
2009-02-18 11:45:00,43.43,43.44,43.27,43.27,18900.0,32.5763,32.5838,32.4563,32.4563,18900.0
2009-02-18 11:50:00,43.27,43.31,43.21,43.27,34900.0,32.4563,32.4863,32.4113,32.4563,34900.0
2009-02-18 11:55:00,43.26,43.38,43.24,43.28,34400.0,32.4488,32.5388,32.4338,32.4638,34400.0
2009-02-18 12:00:00,43.26,43.38,43.23,43.35,103200.0,32.4488,32.5388,32.4263,32.5163,103200.0
2009-02-18 12:05:00,43.37,43.46,43.31,43.45,70600.0,32.5313,32.5988,32.4863,32.5913,70600.0
2009-02-18 12:10:00,43.45,43.53,43.39,43.42,32100.0,32.5913,32.6513,32.5463,32.5688,32100.0
2009-02-18 12:15:00,43.43,43.46,43.35,43.35,74000.0,32.5763,32.5988,32.5163,32.5163,74000.0
2009-02-18 12:20:00,43.36,43.41,43.35,43.36,65100.0,32.5238,32.5613,32.5163,32.5238,65100.0
2009-02-18 12:25:00,43.34,43.37,43.22,43.27,51300.0,32.5088,32.5313,32.4188,32.4563,51300.0
2009-02-18 12:30:00,43.28,43.34,43.17,43.18,83300.0,32.4638,32.5088,32.3813,32.3888,83300.0
2009-02-18 12:35:00,43.18,43.24,43.1,43.1,55600.0,32.3888,32.4338,32.3287,32.3287,55600.0
2009-02-18 12:40:00,43.12,43.19,43.1,43.19,22300.0,32.3437,32.3963,32.3287,32.3963,22300.0
2009-02-18 12:45:00,43.2,43.23,43.11,43.11,45300.0,32.4038,32.4263,32.3362,32.3362,45300.0
2009-02-18 12:50:00,43.09,43.18,43.04,43.18,65000.0,32.3212,32.3888,32.2837,32.3888,65000.0
2009-02-18 12:55:00,43.19,43.28,43.16,43.25,41900.0,32.3963,32.4638,32.3738,32.4413,41900.0
2009-02-18 13:00:00,43.24,43.36,43.13,43.18,71300.0,32.4338,32.5238,32.3513,32.3888,71300.0
2009-02-18 13:05:00,43.18,43.26,43.1,43.14,51500.0,32.3888,32.4488,32.3287,32.3588,51500.0
2009-02-18 13:10:00,43.13,43.21,43.12,43.19,22100.0,32.3513,32.4113,32.3437,32.3963,22100.0
2009-02-18 13:15:00,43.2,43.21,43.01,43.01,70700.0,32.4038,32.4113,32.2612,32.2612,70700.0
2009-02-18 13:20:00,43.0,43.06,42.96,43.01,50100.0,32.2537,32.2987,32.2237,32.2612,50100.0
2009-02-18 13:25:00,43.02,43.11,43.02,43.1,38300.0,32.2687,32.3362,32.2687,32.3287,38300.0
2009-02-18 13:30:00,43.1,43.1,43.01,43.07,45600.0,32.3287,32.3287,32.2612,32.3062,45600.0
2009-02-18 13:35:00,43.07,43.09,42.91,42.92,70400.0,32.3062,32.3212,32.1862,32.1937,70400.0
2009-02-18 13:40:00,42.92,42.93,42.87,42.92,37800.0,32.1937,32.2012,32.1562,32.1937,37800.0
2009-02-18 13:45:00,42.92,42.99,42.89,42.93,20300.0,32.1937,32.2462,32.1712,32.2012,20300.0
2009-02-18 13:50:00,42.9,42.93,42.86,42.92,82900.0,32.1787,32.2012,32.1487,32.1937,82900.0
2009-02-18 13:55:00,42.93,43.0,42.91,42.94,80400.0,32.2012,32.2537,32.1862,32.2087,80400.0
2009-02-18 14:00:00,42.94,43.04,42.85,42.98,62100.0,32.2087,32.2837,32.1412,32.2387,62100.0
2009-02-18 14:05:00,42.98,43.11,42.97,43.11,60600.0,32.2387,32.3362,32.2312,32.3362,60600.0
2009-02-18 14:10:00,43.1,43.1,42.81,42.83,101100.0,32.3287,32.3287,32.1112,32.1262,101100.0
2009-02-18 14:15:00,42.82,42.94,42.76,42.89,103400.0,32.1187,32.2087,32.0737,32.1712,103400.0
2009-02-18 14:20:00,42.88,43.01,42.88,43.01,43300.0,32.1637,32.2612,32.1637,32.2612,43300.0
2009-02-18 14:25:00,43.01,43.05,42.88,43.0,46900.0,32.2612,32.2912,32.1637,32.2537,46900.0
2009-02-18 14:30:00,43.01,43.08,42.93,43.04,73300.0,32.2612,32.3137,32.2012,32.2837,73300.0
2009-02-18 14:35:00,43.05,43.05,42.86,42.89,27800.0,32.2912,32.2912,32.1487,32.1712,27800.0
2009-02-18 14:40:00,42.9,42.95,42.81,42.9,54500.0,32.1787,32.2162,32.1112,32.1787,54500.0
2009-02-18 14:45:00,42.9,42.95,42.87,42.88,98900.0,32.1787,32.2162,32.1562,32.1637,98900.0
2009-02-18 14:50:00,42.87,42.92,42.84,42.86,34400.0,32.1562,32.1937,32.1337,32.1487,34400.0
2009-02-18 14:55:00,42.85,43.16,42.79,43.16,46000.0,32.1412,32.3738,32.0962,32.3738,46000.0
2009-02-18 15:00:00,43.15,43.22,43.08,43.15,54000.0,32.3663,32.4188,32.3137,32.3663,54000.0
2009-02-18 15:05:00,43.16,43.21,42.98,43.0,54700.0,32.3738,32.4113,32.2387,32.2537,54700.0
2009-02-18 15:10:00,43.0,43.23,42.98,43.18,99200.0,32.2537,32.4263,32.2387,32.3888,99200.0
2009-02-18 15:15:00,43.16,43.18,43.06,43.13,43000.0,32.3738,32.3888,32.2987,32.3513,43000.0
2009-02-18 15:20:00,43.13,43.2,43.01,43.15,73000.0,32.3513,32.4038,32.2612,32.3663,73000.0
2009-02-18 15:25:00,43.16,43.17,42.94,42.97,57400.0,32.3738,32.3813,32.2087,32.2312,57400.0
2009-02-18 15:30:00,42.98,43.07,42.93,42.98,38700.0,32.2387,32.3062,32.2012,32.2387,38700.0
2009-02-18 15:35:00,42.97,43.03,42.94,43.01,134600.0,32.2312,32.2762,32.2087,32.2612,134600.0
2009-02-18 15:40:00,43.0,43.15,42.94,43.09,73700.0,32.2537,32.3663,32.2087,32.3212,73700.0
2009-02-18 15:45:00,43.09,43.11,43.01,43.03,67000.0,32.3212,32.3362,32.2612,32.2762,67000.0
2009-02-18 15:50:00,43.03,43.12,43.03,43.06,147100.0,32.2762,32.3437,32.2762,32.2987,147100.0
2009-02-18 15:55:00,43.07,43.14,43.03,43.06,146200.0,32.3062,32.3588,32.2762,32.2987,146200.0
2009-02-19 09:30:00,43.46,43.51,43.4,43.44,155100.0,32.5988,32.6363,32.5538,32.5838,155100.0
2009-02-19 09:35:00,43.45,43.56,43.43,43.46,53900.0,32.5913,32.6738,32.5763,32.5988,53900.0
2009-02-19 09:40:00,43.47,43.64,43.45,43.55,50200.0,32.6063,32.7338,32.5913,32.6663,50200.0
2009-02-19 09:45:00,43.55,43.61,43.46,43.46,39600.0,32.6663,32.7113,32.5988,32.5988,39600.0
2009-02-19 09:50:00,43.46,43.5,43.41,43.48,61600.0,32.5988,32.6288,32.5613,32.6138,61600.0
2009-02-19 09:55:00,43.48,43.58,43.48,43.56,81900.0,32.6138,32.6888,32.6138,32.6738,81900.0
2009-02-19 10:00:00,43.57,43.58,43.43,43.56,234900.0,32.6813,32.6888,32.5763,32.6738,234900.0
2009-02-19 10:05:00,43.55,43.57,43.44,43.55,82700.0,32.6663,32.6813,32.5838,32.6663,82700.0
2009-02-19 10:10:00,43.53,43.54,43.45,43.46,83200.0,32.6513,32.6588,32.5913,32.5988,83200.0
2009-02-19 10:15:00,43.46,43.48,43.29,43.3,53100.0,32.5988,32.6138,32.4713,32.4788,53100.0
2009-02-19 10:20:00,43.3,43.36,43.25,43.27,49100.0,32.4788,32.5238,32.4413,32.4563,49100.0
2009-02-19 10:25:00,43.26,43.32,43.21,43.31,62300.0,32.4488,32.4938,32.4113,32.4863,62300.0
2009-02-19 10:30:00,43.31,43.31,43.19,43.19,35700.0,32.4863,32.4863,32.3963,32.3963,35700.0
2009-02-19 10:35:00,43.19,43.19,43.12,43.19,64000.0,32.3963,32.3963,32.3437,32.3963,64000.0
2009-02-19 10:40:00,43.19,43.28,43.16,43.26,32700.0,32.3963,32.4638,32.3738,32.4488,32700.0
2009-02-19 10:45:00,43.27,43.29,43.23,43.24,22200.0,32.4563,32.4713,32.4263,32.4338,22200.0
2009-02-19 10:50:00,43.25,43.25,43.13,43.17,38700.0,32.4413,32.4413,32.3513,32.3813,38700.0
2009-02-19 10:55:00,43.17,43.21,43.13,43.15,33300.0,32.3813,32.4113,32.3513,32.3663,33300.0
2009-02-19 11:00:00,43.14,43.29,43.1,43.27,70200.0,32.3588,32.4713,32.3287,32.4563,70200.0
2009-02-19 11:05:00,43.27,43.41,43.27,43.38,65700.0,32.4563,32.5613,32.4563,32.5388,65700.0
2009-02-19 11:10:00,43.37,43.4,43.36,43.37,30600.0,32.5313,32.5538,32.5238,32.5313,30600.0
2009-02-19 11:15:00,43.37,43.4,43.34,43.36,25100.0,32.5313,32.5538,32.5088,32.5238,25100.0
2009-02-19 11:20:00,43.34,43.36,43.19,43.2,54300.0,32.5088,32.5238,32.3963,32.4038,54300.0
2009-02-19 11:25:00,43.21,43.26,43.21,43.25,20400.0,32.4113,32.4488,32.4113,32.4413,20400.0
2009-02-19 11:30:00,43.26,43.26,43.17,43.19,24900.0,32.4488,32.4488,32.3813,32.3963,24900.0
2009-02-19 11:35:00,43.19,43.27,43.14,43.19,43200.0,32.3963,32.4563,32.3588,32.3963,43200.0
2009-02-19 11:40:00,43.2,43.22,43.02,43.05,44400.0,32.4038,32.4188,32.2687,32.2912,44400.0
2009-02-19 11:45:00,43.05,43.07,43.01,43.02,34700.0,32.2912,32.3062,32.2612,32.2687,34700.0
2009-02-19 11:50:00,43.02,43.12,43.01,43.02,43700.0,32.2687,32.3437,32.2612,32.2687,43700.0
2009-02-19 11:55:00,43.02,43.06,42.9,42.93,58500.0,32.2687,32.2987,32.1787,32.2012,58500.0
2009-02-19 12:00:00,42.92,42.95,42.8,42.81,54200.0,32.1937,32.2162,32.1037,32.1112,54200.0
2009-02-19 12:05:00,42.82,42.91,42.77,42.89,67400.0,32.1187,32.1862,32.0812,32.1712,67400.0
2009-02-19 12:10:00,42.9,42.92,42.75,42.75,54200.0,32.1787,32.1937,32.0662,32.0662,54200.0
2009-02-19 12:15:00,42.76,42.86,42.75,42.85,52600.0,32.0737,32.1487,32.0662,32.1412,52600.0
2009-02-19 12:20:00,42.85,42.93,42.81,42.88,81700.0,32.1412,32.2012,32.1112,32.1637,81700.0
2009-02-19 12:25:00,42.88,42.9,42.81,42.87,75200.0,32.1637,32.1787,32.1112,32.1562,75200.0
2009-02-19 12:30:00,42.86,42.91,42.81,42.91,75100.0,32.1487,32.1862,32.1112,32.1862,75100.0
2009-02-19 12:35:00,42.91,42.96,42.88,42.96,43000.0,32.1862,32.2237,32.1637,32.2237,43000.0
2009-02-19 12:40:00,42.97,42.97,42.92,42.96,23800.0,32.2312,32.2312,32.1937,32.2237,23800.0
2009-02-19 12:45:00,42.96,42.96,42.89,42.93,31400.0,32.2237,32.2237,32.1712,32.2012,31400.0
2009-02-19 12:50:00,42.92,43.0,42.91,42.98,38900.0,32.1937,32.2537,32.1862,32.2387,38900.0
2009-02-19 12:55:00,42.99,43.01,42.94,42.95,20600.0,32.2462,32.2612,32.2087,32.2162,20600.0
2009-02-19 13:00:00,42.96,42.96,42.86,42.87,41600.0,32.2237,32.2237,32.1487,32.1562,41600.0
2009-02-19 13:05:00,42.87,43.07,42.87,43.07,71600.0,32.1562,32.3062,32.1562,32.3062,71600.0
2009-02-19 13:10:00,43.07,43.09,43.03,43.08,19900.0,32.3062,32.3212,32.2762,32.3137,19900.0
2009-02-19 13:15:00,43.07,43.2,43.05,43.17,57500.0,32.3062,32.4038,32.2912,32.3813,57500.0
2009-02-19 13:20:00,43.16,43.21,43.13,43.2,36600.0,32.3738,32.4113,32.3513,32.4038,36600.0
2009-02-19 13:25:00,43.2,43.25,43.16,43.22,70200.0,32.4038,32.4413,32.3738,32.4188,70200.0
2009-02-19 13:30:00,43.23,43.23,43.1,43.12,41800.0,32.4263,32.4263,32.3287,32.3437,41800.0
2009-02-19 13:35:00,43.11,43.15,43.07,43.11,60400.0,32.3362,32.3663,32.3062,32.3362,60400.0
2009-02-19 13:40:00,43.12,43.12,43.03,43.06,25000.0,32.3437,32.3437,32.2762,32.2987,25000.0
2009-02-19 13:45:00,43.06,43.09,43.01,43.04,26900.0,32.2987,32.3212,32.2612,32.2837,26900.0
2009-02-19 13:50:00,43.04,43.08,42.99,43.0,35300.0,32.2837,32.3137,32.2462,32.2537,35300.0
2009-02-19 13:55:00,42.99,43.01,42.91,42.97,55500.0,32.2462,32.2612,32.1862,32.2312,55500.0
2009-02-19 14:00:00,42.99,43.06,42.95,43.02,35100.0,32.2462,32.2987,32.2162,32.2687,35100.0
2009-02-19 14:05:00,43.01,43.1,43.01,43.08,42700.0,32.2612,32.3287,32.2612,32.3137,42700.0
2009-02-19 14:10:00,43.09,43.12,42.95,42.96,31900.0,32.3212,32.3437,32.2162,32.2237,31900.0
2009-02-19 14:15:00,42.95,42.98,42.83,42.83,55300.0,32.2162,32.2387,32.1262,32.1262,55300.0
2009-02-19 14:20:00,42.84,42.89,42.82,42.83,39300.0,32.1337,32.1712,32.1187,32.1262,39300.0
2009-02-19 14:25:00,42.84,42.99,42.84,42.94,45400.0,32.1337,32.2462,32.1337,32.2087,45400.0
2009-02-19 14:30:00,42.94,42.95,42.85,42.9,40000.0,32.2087,32.2162,32.1412,32.1787,40000.0
2009-02-19 14:35:00,42.89,42.97,42.88,42.97,53000.0,32.1712,32.2312,32.1637,32.2312,53000.0
2009-02-19 14:40:00,42.97,42.97,42.78,42.79,73800.0,32.2312,32.2312,32.0887,32.0962,73800.0
2009-02-19 14:45:00,42.8,42.87,42.75,42.75,74400.0,32.1037,32.1562,32.0662,32.0662,74400.0
2009-02-19 14:50:00,42.75,42.86,42.73,42.81,75100.0,32.0662,32.1487,32.0512,32.1112,75100.0
2009-02-19 14:55:00,42.82,42.95,42.82,42.87,74100.0,32.1187,32.2162,32.1187,32.1562,74100.0
2009-02-19 15:00:00,42.85,42.95,42.85,42.89,44100.0,32.1412,32.2162,32.1412,32.1712,44100.0
2009-02-19 15:05:00,42.88,42.88,42.77,42.79,37100.0,32.1637,32.1637,32.0812,32.0962,37100.0
2009-02-19 15:10:00,42.77,42.77,42.62,42.65,72800.0,32.0812,32.0812,31.9687,31.9912,72800.0
2009-02-19 15:15:00,42.65,42.69,42.56,42.63,54500.0,31.9912,32.0212,31.9237,31.9762,54500.0
2009-02-19 15:20:00,42.63,42.67,42.59,42.63,104900.0,31.9762,32.0062,31.9462,31.9762,104900.0
2009-02-19 15:25:00,42.63,42.84,42.63,42.77,52000.0,31.9762,32.1337,31.9762,32.0812,52000.0
2009-02-19 15:30:00,42.76,42.79,42.55,42.56,67200.0,32.0737,32.0962,31.9162,31.9237,67200.0
2009-02-19 15:35:00,42.54,42.62,42.47,42.48,71400.0,31.9087,31.9687,31.8562,31.8637,71400.0
2009-02-19 15:40:00,42.49,42.72,42.45,42.71,130200.0,31.8712,32.0437,31.8412,32.0362,130200.0
2009-02-19 15:45:00,42.72,42.85,42.67,42.77,232600.0,32.0437,32.1412,32.0062,32.0812,232600.0
2009-02-19 15:50:00,42.77,42.82,42.64,42.64,146800.0,32.0812,32.1187,31.9837,31.9837,146800.0
2009-02-19 15:55:00,42.64,42.66,42.56,42.62,129500.0,31.9837,31.9987,31.9237,31.9687,129500.0
2009-02-20 09:30:00,41.75,41.88,41.7,41.77,265100.0,31.3161,31.4136,31.2786,31.3311,265100.0
2009-02-20 09:35:00,41.78,41.95,41.78,41.83,94100.0,31.3386,31.4661,31.3386,31.3761,94100.0
2009-02-20 09:40:00,41.83,41.85,41.78,41.84,76500.0,31.3761,31.3911,31.3386,31.3836,76500.0
2009-02-20 09:45:00,41.86,42.01,41.83,41.94,79200.0,31.3986,31.5112,31.3761,31.4586,79200.0
2009-02-20 09:50:00,41.95,42.12,41.91,42.01,77400.0,31.4661,31.5937,31.4361,31.5112,77400.0
2009-02-20 09:55:00,42.02,42.16,41.98,42.08,98200.0,31.5187,31.6237,31.4887,31.5637,98200.0
2009-02-20 10:00:00,42.1,42.12,41.99,42.07,66600.0,31.5787,31.5937,31.4962,31.5562,66600.0
2009-02-20 10:05:00,42.09,42.36,42.09,42.25,102200.0,31.5712,31.7737,31.5712,31.6912,102200.0
2009-02-20 10:10:00,42.24,42.3,42.14,42.2,73600.0,31.6837,31.7287,31.6087,31.6537,73600.0
2009-02-20 10:15:00,42.18,42.2,42.08,42.08,93100.0,31.6387,31.6537,31.5637,31.5637,93100.0
2009-02-20 10:20:00,42.08,42.14,42.01,42.01,97700.0,31.5637,31.6087,31.5112,31.5112,97700.0
2009-02-20 10:25:00,42.01,42.19,41.99,42.15,62100.0,31.5112,31.6462,31.4962,31.6162,62100.0
2009-02-20 10:30:00,42.15,42.16,42.05,42.08,61700.0,31.6162,31.6237,31.5412,31.5637,61700.0
2009-02-20 10:35:00,42.08,42.19,42.03,42.16,31700.0,31.5637,31.6462,31.5262,31.6237,31700.0
2009-02-20 10:40:00,42.17,42.28,42.1,42.22,32800.0,31.6312,31.7137,31.5787,31.6687,32800.0
2009-02-20 10:45:00,42.22,42.23,42.12,42.14,22400.0,31.6687,31.6762,31.5937,31.6087,22400.0
2009-02-20 10:50:00,42.15,42.15,41.94,41.99,47100.0,31.6162,31.6162,31.4586,31.4962,47100.0
2009-02-20 10:55:00,42.0,42.0,41.9,41.96,54300.0,31.5037,31.5037,31.4286,31.4736,54300.0
2009-02-20 11:00:00,41.96,42.02,41.94,41.94,35400.0,31.4736,31.5187,31.4586,31.4586,35400.0
2009-02-20 11:05:00,41.95,41.98,41.81,41.84,30400.0,31.4661,31.4887,31.3611,31.3836,30400.0
2009-02-20 11:10:00,41.85,41.85,41.71,41.71,50400.0,31.3911,31.3911,31.2861,31.2861,50400.0
2009-02-20 11:15:00,41.71,41.78,41.65,41.78,44500.0,31.2861,31.3386,31.2411,31.3386,44500.0
2009-02-20 11:20:00,41.78,41.84,41.73,41.73,37400.0,31.3386,31.3836,31.3011,31.3011,37400.0
2009-02-20 11:25:00,41.73,41.76,41.71,41.76,33100.0,31.3011,31.3236,31.2861,31.3236,33100.0
2009-02-20 11:30:00,41.74,41.74,41.63,41.68,51000.0,31.3086,31.3086,31.2261,31.2636,51000.0
2009-02-20 11:35:00,41.67,41.85,41.67,41.85,63100.0,31.2561,31.3911,31.2561,31.3911,63100.0
2009-02-20 11:40:00,41.84,41.86,41.77,41.81,56500.0,31.3836,31.3986,31.3311,31.3611,56500.0
2009-02-20 11:45:00,41.81,41.82,41.71,41.81,27800.0,31.3611,31.3686,31.2861,31.3611,27800.0
2009-02-20 11:50:00,41.8,41.81,41.72,41.75,33900.0,31.3536,31.3611,31.2936,31.3161,33900.0
2009-02-20 11:55:00,41.74,41.82,41.73,41.77,29100.0,31.3086,31.3686,31.3011,31.3311,29100.0
2009-02-20 12:00:00,41.76,41.85,41.75,41.85,36900.0,31.3236,31.3911,31.3161,31.3911,36900.0
2009-02-20 12:05:00,41.84,41.94,41.81,41.94,34200.0,31.3836,31.4586,31.3611,31.4586,34200.0
2009-02-20 12:10:00,41.94,42.03,41.92,41.94,38800.0,31.4586,31.5262,31.4436,31.4586,38800.0
2009-02-20 12:15:00,41.93,41.96,41.87,41.94,59400.0,31.4511,31.4736,31.4061,31.4586,59400.0
2009-02-20 12:20:00,41.94,41.95,41.84,41.85,22700.0,31.4586,31.4661,31.3836,31.3911,22700.0
2009-02-20 12:25:00,41.85,41.88,41.82,41.86,20900.0,31.3911,31.4136,31.3686,31.3986,20900.0
2009-02-20 12:30:00,41.85,41.86,41.78,41.82,25000.0,31.3911,31.3986,31.3386,31.3686,25000.0
2009-02-20 12:35:00,41.84,41.88,41.79,41.86,34200.0,31.3836,31.4136,31.3461,31.3986,34200.0
2009-02-20 12:40:00,41.86,41.87,41.7,41.72,57600.0,31.3986,31.4061,31.2786,31.2936,57600.0
2009-02-20 12:45:00,41.71,41.71,41.54,41.55,113900.0,31.2861,31.2861,31.1586,31.1661,113900.0
2009-02-20 12:50:00,41.56,41.57,41.47,41.5,81100.0,31.1736,31.1811,31.1061,31.1286,81100.0
2009-02-20 12:55:00,41.52,41.58,41.44,41.52,79600.0,31.1436,31.1886,31.0836,31.1436,79600.0
2009-02-20 13:00:00,41.52,41.53,41.41,41.5,36400.0,31.1436,31.1511,31.0611,31.1286,36400.0
2009-02-20 13:05:00,41.48,41.54,41.38,41.4,52700.0,31.1136,31.1586,31.0386,31.0536,52700.0
2009-02-20 13:10:00,41.4,41.43,41.35,41.36,46000.0,31.0536,31.0761,31.0161,31.0236,46000.0
2009-02-20 13:15:00,41.36,41.36,41.23,41.3,80700.0,31.0236,31.0236,30.9261,30.9786,80700.0
2009-02-20 13:20:00,41.29,41.43,41.29,41.32,38700.0,30.9711,31.0761,30.9711,30.9936,38700.0
2009-02-20 13:25:00,41.34,41.49,41.33,41.42,54800.0,31.0086,31.1211,31.0011,31.0686,54800.0
2009-02-20 13:30:00,41.43,41.47,41.38,41.44,40600.0,31.0761,31.1061,31.0386,31.0836,40600.0
2009-02-20 13:35:00,41.44,41.49,41.4,41.47,38400.0,31.0836,31.1211,31.0536,31.1061,38400.0
2009-02-20 13:40:00,41.47,41.58,41.44,41.56,48400.0,31.1061,31.1886,31.0836,31.1736,48400.0
2009-02-20 13:45:00,41.56,41.57,41.49,41.5,29600.0,31.1736,31.1811,31.1211,31.1286,29600.0
2009-02-20 13:50:00,41.5,41.66,41.5,41.65,59700.0,31.1286,31.2486,31.1286,31.2411,59700.0
2009-02-20 13:55:00,41.65,41.69,41.55,41.61,61900.0,31.2411,31.2711,31.1661,31.2111,61900.0
2009-02-20 14:00:00,41.6,41.63,41.46,41.51,45800.0,31.2036,31.2261,31.0986,31.1361,45800.0
2009-02-20 14:05:00,41.51,41.63,41.49,41.61,53500.0,31.1361,31.2261,31.1211,31.2111,53500.0
2009-02-20 14:10:00,41.61,41.64,41.51,41.55,38900.0,31.2111,31.2336,31.1361,31.1661,38900.0
2009-02-20 14:15:00,41.57,42.07,41.55,41.92,206800.0,31.1811,31.5562,31.1661,31.4436,206800.0
2009-02-20 14:20:00,41.9,42.23,41.83,42.23,133400.0,31.4286,31.6762,31.3761,31.6762,133400.0
2009-02-20 14:25:00,42.23,42.37,41.96,41.97,145200.0,31.6762,31.7812,31.4736,31.4811,145200.0
2009-02-20 14:30:00,41.97,42.2,41.97,42.04,91100.0,31.4811,31.6537,31.4811,31.5337,91100.0
2009-02-20 14:35:00,42.1,42.32,41.94,42.25,130000.0,31.5787,31.7437,31.4586,31.6912,130000.0
2009-02-20 14:40:00,42.25,42.32,42.14,42.22,85300.0,31.6912,31.7437,31.6087,31.6687,85300.0
2009-02-20 14:45:00,42.21,42.45,42.15,42.45,93200.0,31.6612,31.8412,31.6162,31.8412,93200.0
2009-02-20 14:50:00,42.45,42.61,42.38,42.39,118500.0,31.8412,31.9612,31.7887,31.7962,118500.0
2009-02-20 14:55:00,42.38,42.44,42.23,42.31,82800.0,31.7887,31.8337,31.6762,31.7362,82800.0
2009-02-20 15:00:00,42.3,42.3,42.03,42.15,172800.0,31.7287,31.7287,31.5262,31.6162,172800.0
2009-02-20 15:05:00,42.11,42.29,42.07,42.2,49600.0,31.5862,31.7212,31.5562,31.6537,49600.0
2009-02-20 15:10:00,42.17,42.21,42.02,42.19,102400.0,31.6312,31.6612,31.5187,31.6462,102400.0
2009-02-20 15:15:00,42.19,42.27,42.11,42.22,107100.0,31.6462,31.7062,31.5862,31.6687,107100.0
2009-02-20 15:20:00,42.2,42.26,42.11,42.15,74100.0,31.6537,31.6987,31.5862,31.6162,74100.0
2009-02-20 15:25:00,42.15,42.19,41.92,41.97,133000.0,31.6162,31.6462,31.4436,31.4811,133000.0
2009-02-20 15:30:00,41.95,42.04,41.81,41.97,90500.0,31.4661,31.5337,31.3611,31.4811,90500.0
2009-02-20 15:35:00,41.97,42.13,41.96,42.06,90800.0,31.4811,31.6012,31.4736,31.5487,90800.0
2009-02-20 15:40:00,42.03,42.1,41.87,41.93,316300.0,31.5262,31.5787,31.4061,31.4511,316300.0
2009-02-20 15:45:00,41.91,42.01,41.87,42.0,242000.0,31.4361,31.5112,31.4061,31.5037,242000.0
2009-02-20 15:50:00,42.0,42.22,41.94,42.12,348400.0,31.5037,31.6687,31.4586,31.5937,348400.0
2009-02-20 15:55:00,42.11,42.2,42.07,42.14,192300.0,31.5862,31.6537,31.5562,31.6087,192300.0
2009-02-23 09:30:00,42.62,42.66,42.43,42.44,159200.0,31.9687,31.9987,31.8262,31.8337,159200.0
2009-02-23 09:35:00,42.44,42.53,42.35,42.51,86300.0,31.8337,31.9012,31.7662,31.8862,86300.0
2009-02-23 09:40:00,42.51,42.51,42.26,42.33,58600.0,31.8862,31.8862,31.6987,31.7512,58600.0
2009-02-23 09:45:00,42.33,42.4,42.21,42.23,129500.0,31.7512,31.8037,31.6612,31.6762,129500.0
2009-02-23 09:50:00,42.23,42.32,42.18,42.27,67600.0,31.6762,31.7437,31.6387,31.7062,67600.0
2009-02-23 09:55:00,42.27,42.34,42.14,42.21,98100.0,31.7062,31.7587,31.6087,31.6612,98100.0
2009-02-23 10:00:00,42.19,42.25,42.04,42.07,72500.0,31.6462,31.6912,31.5337,31.5562,72500.0
2009-02-23 10:05:00,42.06,42.07,42.0,42.07,51500.0,31.5487,31.5562,31.5037,31.5562,51500.0
2009-02-23 10:10:00,42.07,42.08,41.91,41.94,56300.0,31.5562,31.5637,31.4361,31.4586,56300.0
2009-02-23 10:15:00,41.92,41.96,41.85,41.92,52000.0,31.4436,31.4736,31.3911,31.4436,52000.0
2009-02-23 10:20:00,41.93,41.99,41.9,41.97,43700.0,31.4511,31.4962,31.4286,31.4811,43700.0
2009-02-23 10:25:00,41.98,41.98,41.9,41.93,31800.0,31.4887,31.4887,31.4286,31.4511,31800.0
2009-02-23 10:30:00,41.94,41.94,41.81,41.81,55400.0,31.4586,31.4586,31.3611,31.3611,55400.0
2009-02-23 10:35:00,41.81,41.81,41.65,41.69,96800.0,31.3611,31.3611,31.2411,31.2711,96800.0
2009-02-23 10:40:00,41.69,41.74,41.63,41.73,63300.0,31.2711,31.3086,31.2261,31.3011,63300.0
2009-02-23 10:45:00,41.74,41.83,41.71,41.81,50000.0,31.3086,31.3761,31.2861,31.3611,50000.0
2009-02-23 10:50:00,41.81,41.85,41.77,41.78,54900.0,31.3611,31.3911,31.3311,31.3386,54900.0
2009-02-23 10:55:00,41.78,41.79,41.54,41.55,75500.0,31.3386,31.3461,31.1586,31.1661,75500.0
2009-02-23 11:00:00,41.55,41.69,41.55,41.65,44500.0,31.1661,31.2711,31.1661,31.2411,44500.0
2009-02-23 11:05:00,41.65,41.67,41.56,41.61,41700.0,31.2411,31.2561,31.1736,31.2111,41700.0
2009-02-23 11:10:00,41.64,41.74,41.61,41.66,44500.0,31.2336,31.3086,31.2111,31.2486,44500.0
2009-02-23 11:15:00,41.65,41.71,41.58,41.58,43700.0,31.2411,31.2861,31.1886,31.1886,43700.0
2009-02-23 11:20:00,41.59,41.66,41.57,41.59,55800.0,31.1961,31.2486,31.1811,31.1961,55800.0
2009-02-23 11:25:00,41.58,41.72,41.58,41.66,66400.0,31.1886,31.2936,31.1886,31.2486,66400.0
2009-02-23 11:30:00,41.66,41.66,41.47,41.53,43900.0,31.2486,31.2486,31.1061,31.1511,43900.0
2009-02-23 11:35:00,41.53,41.6,41.52,41.57,31100.0,31.1511,31.2036,31.1436,31.1811,31100.0
2009-02-23 11:40:00,41.57,41.58,41.47,41.51,36300.0,31.1811,31.1886,31.1061,31.1361,36300.0
2009-02-23 11:45:00,41.5,41.53,41.45,41.51,38900.0,31.1286,31.1511,31.0911,31.1361,38900.0
2009-02-23 11:50:00,41.51,41.55,41.49,41.51,49700.0,31.1361,31.1661,31.1211,31.1361,49700.0
2009-02-23 11:55:00,41.51,41.51,41.41,41.48,45200.0,31.1361,31.1361,31.0611,31.1136,45200.0
2009-02-23 12:00:00,41.47,41.48,41.39,41.39,75400.0,31.1061,31.1136,31.0461,31.0461,75400.0
2009-02-23 12:05:00,41.39,41.43,41.38,41.38,23800.0,31.0461,31.0761,31.0386,31.0386,23800.0
2009-02-23 12:10:00,41.38,41.49,41.37,41.48,23300.0,31.0386,31.1211,31.0311,31.1136,23300.0
2009-02-23 12:15:00,41.48,41.48,41.39,41.41,41400.0,31.1136,31.1136,31.0461,31.0611,41400.0
2009-02-23 12:20:00,41.4,41.47,41.39,41.47,25700.0,31.0536,31.1061,31.0461,31.1061,25700.0
2009-02-23 12:25:00,41.47,41.48,41.38,41.41,52600.0,31.1061,31.1136,31.0386,31.0611,52600.0
2009-02-23 12:30:00,41.4,41.4,41.3,41.3,46800.0,31.0536,31.0536,30.9786,30.9786,46800.0
2009-02-23 12:35:00,41.3,41.36,41.28,41.35,50400.0,30.9786,31.0236,30.9636,31.0161,50400.0
2009-02-23 12:40:00,41.33,41.34,41.3,41.33,33900.0,31.0011,31.0086,30.9786,31.0011,33900.0
2009-02-23 12:45:00,41.33,41.33,41.17,41.18,70600.0,31.0011,31.0011,30.8811,30.8886,70600.0
2009-02-23 12:50:00,41.18,41.23,41.09,41.09,135800.0,30.8886,30.9261,30.8211,30.8211,135800.0
2009-02-23 12:55:00,41.11,41.13,41.01,41.01,115500.0,30.8361,30.8511,30.7611,30.7611,115500.0
2009-02-23 13:00:00,41.01,41.1,40.99,41.06,128500.0,30.7611,30.8286,30.7461,30.7986,128500.0
2009-02-23 13:05:00,41.08,41.24,41.08,41.24,93500.0,30.8136,30.9336,30.8136,30.9336,93500.0
2009-02-23 13:10:00,41.26,41.28,41.21,41.26,89100.0,30.9486,30.9636,30.9111,30.9486,89100.0
2009-02-23 13:15:00,41.25,41.27,41.22,41.22,30200.0,30.9411,30.9561,30.9186,30.9186,30200.0
2009-02-23 13:20:00,41.23,41.23,41.17,41.19,72800.0,30.9261,30.9261,30.8811,30.8961,72800.0
2009-02-23 13:25:00,41.18,41.29,41.18,41.2,57000.0,30.8886,30.9711,30.8886,30.9036,57000.0
2009-02-23 13:30:00,41.22,41.27,41.1,41.14,77600.0,30.9186,30.9561,30.8286,30.8586,77600.0
2009-02-23 13:35:00,41.14,41.23,41.14,41.21,101700.0,30.8586,30.9261,30.8586,30.9111,101700.0
2009-02-23 13:40:00,41.22,41.32,41.22,41.32,132500.0,30.9186,30.9936,30.9186,30.9936,132500.0
2009-02-23 13:45:00,41.31,41.31,41.22,41.24,75600.0,30.9861,30.9861,30.9186,30.9336,75600.0
2009-02-23 13:50:00,41.24,41.26,41.17,41.24,99500.0,30.9336,30.9486,30.8811,30.9336,99500.0
2009-02-23 13:55:00,41.24,41.24,41.11,41.15,100600.0,30.9336,30.9336,30.8361,30.8661,100600.0
2009-02-23 14:00:00,41.15,41.18,41.05,41.18,110700.0,30.8661,30.8886,30.7911,30.8886,110700.0
2009-02-23 14:05:00,41.19,41.2,41.08,41.09,70800.0,30.8961,30.9036,30.8136,30.8211,70800.0
2009-02-23 14:10:00,41.09,41.19,41.05,41.17,80500.0,30.8211,30.8961,30.7911,30.8811,80500.0
2009-02-23 14:15:00,41.16,41.39,41.16,41.31,104200.0,30.8736,31.0461,30.8736,30.9861,104200.0
2009-02-23 14:20:00,41.29,41.42,41.29,41.34,111900.0,30.9711,31.0686,30.9711,31.0086,111900.0
2009-02-23 14:25:00,41.33,41.47,41.33,41.46,68300.0,31.0011,31.1061,31.0011,31.0986,68300.0
2009-02-23 14:30:00,41.45,41.48,41.25,41.33,75200.0,31.0911,31.1136,30.9411,31.0011,75200.0
2009-02-23 14:35:00,41.34,41.36,41.28,41.33,58800.0,31.0086,31.0236,30.9636,31.0011,58800.0
2009-02-23 14:40:00,41.33,41.36,41.14,41.19,133100.0,31.0011,31.0236,30.8586,30.8961,133100.0
2009-02-23 14:45:00,41.19,41.2,41.09,41.11,56000.0,30.8961,30.9036,30.8211,30.8361,56000.0
2009-02-23 14:50:00,41.12,41.15,40.83,40.91,683800.0,30.8436,30.8661,30.6261,30.6861,683800.0
2009-02-23 14:55:00,40.9,40.92,40.82,40.83,75500.0,30.6786,30.6936,30.6185,30.6261,75500.0
2009-02-23 15:00:00,40.82,40.92,40.77,40.92,72400.0,30.6185,30.6936,30.581,30.6936,72400.0
2009-02-23 15:05:00,40.9,41.05,40.9,40.97,108900.0,30.6786,30.7911,30.6786,30.7311,108900.0
2009-02-23 15:10:00,40.95,41.06,40.87,40.98,175500.0,30.7161,30.7986,30.6561,30.7386,175500.0
2009-02-23 15:15:00,40.98,40.99,40.9,40.92,85900.0,30.7386,30.7461,30.6786,30.6936,85900.0
2009-02-23 15:20:00,40.93,40.96,40.68,40.73,128200.0,30.7011,30.7236,30.5135,30.551,128200.0
2009-02-23 15:25:00,40.73,40.9,40.64,40.78,104500.0,30.551,30.6786,30.4835,30.5885,104500.0
2009-02-23 15:30:00,40.8,41.0,40.79,40.83,106600.0,30.6035,30.7536,30.596,30.6261,106600.0
2009-02-23 15:35:00,40.83,40.95,40.77,40.81,131400.0,30.6261,30.7161,30.581,30.611,131400.0
2009-02-23 15:40:00,40.8,40.86,40.72,40.75,247500.0,30.6035,30.6486,30.5435,30.566,247500.0
2009-02-23 15:45:00,40.76,40.83,40.67,40.68,197900.0,30.5735,30.6261,30.506,30.5135,197900.0
2009-02-23 15:50:00,40.68,40.78,40.58,40.73,167200.0,30.5135,30.5885,30.4385,30.551,167200.0
2009-02-23 15:55:00,40.74,40.74,40.62,40.66,377700.0,30.5585,30.5585,30.4685,30.4985,377700.0
2009-02-24 09:30:00,40.95,41.03,40.88,41.01,734100.0,30.7161,30.7761,30.6636,30.7611,734100.0
2009-02-24 09:35:00,41.02,41.23,40.98,41.17,300700.0,30.7686,30.9261,30.7386,30.8811,300700.0
2009-02-24 09:40:00,41.16,41.18,41.06,41.12,122800.0,30.8736,30.8886,30.7986,30.8436,122800.0
2009-02-24 09:45:00,41.11,41.22,41.1,41.16,127200.0,30.8361,30.9186,30.8286,30.8736,127200.0
2009-02-24 09:50:00,41.16,41.25,41.11,41.12,129800.0,30.8736,30.9411,30.8361,30.8436,129800.0
2009-02-24 09:55:00,41.13,41.14,41.03,41.03,127600.0,30.8511,30.8586,30.7761,30.7761,127600.0
2009-02-24 10:00:00,41.02,41.02,40.76,40.85,292800.0,30.7686,30.7686,30.5735,30.6411,292800.0
2009-02-24 10:05:00,40.86,40.98,40.78,40.92,126500.0,30.6486,30.7386,30.5885,30.6936,126500.0
2009-02-24 10:10:00,40.92,40.98,40.81,40.82,75600.0,30.6936,30.7386,30.611,30.6185,75600.0
2009-02-24 10:15:00,40.83,40.83,40.71,40.82,43600.0,30.6261,30.6261,30.536,30.6185,43600.0
2009-02-24 10:20:00,40.79,40.87,40.75,40.86,45100.0,30.596,30.6561,30.566,30.6486,45100.0
2009-02-24 10:25:00,40.87,41.08,40.81,41.04,73000.0,30.6561,30.8136,30.611,30.7836,73000.0
2009-02-24 10:30:00,41.03,41.24,41.03,41.2,111300.0,30.7761,30.9336,30.7761,30.9036,111300.0
2009-02-24 10:35:00,41.21,41.27,41.17,41.18,99600.0,30.9111,30.9561,30.8811,30.8886,99600.0
2009-02-24 10:40:00,41.17,41.2,41.12,41.17,61200.0,30.8811,30.9036,30.8436,30.8811,61200.0
2009-02-24 10:45:00,41.18,41.47,41.18,41.44,65300.0,30.8886,31.1061,30.8886,31.0836,65300.0
2009-02-24 10:50:00,41.45,41.47,41.34,41.37,63100.0,31.0911,31.1061,31.0086,31.0311,63100.0
2009-02-24 10:55:00,41.37,41.41,41.19,41.25,68800.0,31.0311,31.0611,30.8961,30.9411,68800.0
2009-02-24 11:00:00,41.25,41.31,41.22,41.28,39200.0,30.9411,30.9861,30.9186,30.9636,39200.0
2009-02-24 11:05:00,41.29,41.35,41.21,41.21,57000.0,30.9711,31.0161,30.9111,30.9111,57000.0
2009-02-24 11:10:00,41.2,41.3,41.18,41.26,133900.0,30.9036,30.9786,30.8886,30.9486,133900.0
2009-02-24 11:15:00,41.26,41.35,41.22,41.24,38800.0,30.9486,31.0161,30.9186,30.9336,38800.0
2009-02-24 11:20:00,41.24,41.33,41.19,41.24,47800.0,30.9336,31.0011,30.8961,30.9336,47800.0
2009-02-24 11:25:00,41.22,41.27,41.18,41.24,70000.0,30.9186,30.9561,30.8886,30.9336,70000.0
2009-02-24 11:30:00,41.25,41.27,41.1,41.13,22200.0,30.9411,30.9561,30.8286,30.8511,22200.0
2009-02-24 11:35:00,41.12,41.2,41.11,41.17,40100.0,30.8436,30.9036,30.8361,30.8811,40100.0
2009-02-24 11:40:00,41.18,41.21,41.16,41.19,29200.0,30.8886,30.9111,30.8736,30.8961,29200.0
2009-02-24 11:45:00,41.18,41.18,40.96,40.96,76000.0,30.8886,30.8886,30.7236,30.7236,76000.0
2009-02-24 11:50:00,40.96,41.05,40.95,41.04,46200.0,30.7236,30.7911,30.7161,30.7836,46200.0
2009-02-24 11:55:00,41.05,41.08,40.98,41.0,44000.0,30.7911,30.8136,30.7386,30.7536,44000.0
2009-02-24 12:00:00,41.0,41.16,41.0,41.13,85400.0,30.7536,30.8736,30.7536,30.8511,85400.0
2009-02-24 12:05:00,41.11,41.12,40.99,41.01,69900.0,30.8361,30.8436,30.7461,30.7611,69900.0
2009-02-24 12:10:00,41.01,41.01,40.91,40.96,77800.0,30.7611,30.7611,30.6861,30.7236,77800.0
2009-02-24 12:15:00,40.95,40.97,40.85,40.96,53500.0,30.7161,30.7311,30.6411,30.7236,53500.0
2009-02-24 12:20:00,40.97,41.01,40.95,40.95,36200.0,30.7311,30.7611,30.7161,30.7161,36200.0
2009-02-24 12:25:00,40.96,41.03,40.94,41.01,45400.0,30.7236,30.7761,30.7086,30.7611,45400.0
2009-02-24 12:30:00,41.01,41.1,41.01,41.06,40700.0,30.7611,30.8286,30.7611,30.7986,40700.0
2009-02-24 12:35:00,41.06,41.24,41.05,41.16,64400.0,30.7986,30.9336,30.7911,30.8736,64400.0
2009-02-24 12:40:00,41.15,41.23,41.13,41.22,39600.0,30.8661,30.9261,30.8511,30.9186,39600.0
2009-02-24 12:45:00,41.24,41.27,41.23,41.25,16800.0,30.9336,30.9561,30.9261,30.9411,16800.0
2009-02-24 12:50:00,41.25,41.31,41.22,41.22,35900.0,30.9411,30.9861,30.9186,30.9186,35900.0
2009-02-24 12:55:00,41.23,41.28,41.22,41.25,36600.0,30.9261,30.9636,30.9186,30.9411,36600.0
2009-02-24 13:00:00,41.24,41.3,41.2,41.3,52700.0,30.9336,30.9786,30.9036,30.9786,52700.0
2009-02-24 13:05:00,41.31,41.37,41.31,41.31,14600.0,30.9861,31.0311,30.9861,30.9861,14600.0
2009-02-24 13:10:00,41.31,41.33,41.11,41.12,26100.0,30.9861,31.0011,30.8361,30.8436,26100.0
2009-02-24 13:15:00,41.12,41.18,41.12,41.16,30300.0,30.8436,30.8886,30.8436,30.8736,30300.0
2009-02-24 13:20:00,41.16,41.55,41.16,41.52,71800.0,30.8736,31.1661,30.8736,31.1436,71800.0
2009-02-24 13:25:00,41.53,41.65,41.53,41.64,81100.0,31.1511,31.2411,31.1511,31.2336,81100.0
2009-02-24 13:30:00,41.64,41.77,41.63,41.73,98200.0,31.2336,31.3311,31.2261,31.3011,98200.0
2009-02-24 13:35:00,41.72,41.78,41.66,41.74,80000.0,31.2936,31.3386,31.2486,31.3086,80000.0
2009-02-24 13:40:00,41.76,41.81,41.67,41.67,62600.0,31.3236,31.3611,31.2561,31.2561,62600.0
2009-02-24 13:45:00,41.69,41.73,41.65,41.69,80300.0,31.2711,31.3011,31.2411,31.2711,80300.0
2009-02-24 13:50:00,41.7,41.82,41.7,41.74,59300.0,31.2786,31.3686,31.2786,31.3086,59300.0
2009-02-24 13:55:00,41.74,41.88,41.74,41.85,77300.0,31.3086,31.4136,31.3086,31.3911,77300.0
2009-02-24 14:00:00,41.84,41.9,41.78,41.87,42900.0,31.3836,31.4286,31.3386,31.4061,42900.0
2009-02-24 14:05:00,41.85,41.9,41.8,41.81,63100.0,31.3911,31.4286,31.3536,31.3611,63100.0
2009-02-24 14:10:00,41.8,41.81,41.73,41.77,17100.0,31.3536,31.3611,31.3011,31.3311,17100.0
2009-02-24 14:15:00,41.8,42.03,41.8,42.03,105100.0,31.3536,31.5262,31.3536,31.5262,105100.0
2009-02-24 14:20:00,42.04,42.07,41.96,42.06,125500.0,31.5337,31.5562,31.4736,31.5487,125500.0
2009-02-24 14:25:00,42.06,42.07,41.96,42.01,38700.0,31.5487,31.5562,31.4736,31.5112,38700.0
2009-02-24 14:30:00,42.01,42.04,41.92,41.97,69000.0,31.5112,31.5337,31.4436,31.4811,69000.0
2009-02-24 14:35:00,41.97,42.06,41.92,41.98,65900.0,31.4811,31.5487,31.4436,31.4887,65900.0
2009-02-24 14:40:00,41.99,42.03,41.87,41.9,66500.0,31.4962,31.5262,31.4061,31.4286,66500.0
2009-02-24 14:45:00,41.9,41.97,41.86,41.97,25300.0,31.4286,31.4811,31.3986,31.4811,25300.0
2009-02-24 14:50:00,41.96,41.96,41.88,41.91,38100.0,31.4736,31.4736,31.4136,31.4361,38100.0
2009-02-24 14:55:00,41.91,42.1,41.9,42.03,34900.0,31.4361,31.5787,31.4286,31.5262,34900.0
2009-02-24 15:00:00,42.04,42.12,42.04,42.07,18500.0,31.5337,31.5937,31.5337,31.5562,18500.0
2009-02-24 15:05:00,42.08,42.22,42.07,42.22,52500.0,31.5637,31.6687,31.5562,31.6687,52500.0
2009-02-24 15:10:00,42.21,42.31,42.18,42.31,37100.0,31.6612,31.7362,31.6387,31.7362,37100.0
2009-02-24 15:15:00,42.32,42.35,42.27,42.34,42800.0,31.7437,31.7662,31.7062,31.7587,42800.0
2009-02-24 15:20:00,42.36,42.37,42.26,42.32,130300.0,31.7737,31.7812,31.6987,31.7437,130300.0
2009-02-24 15:25:00,42.31,42.4,42.23,42.25,81200.0,31.7362,31.8037,31.6762,31.6912,81200.0
2009-02-24 15:30:00,42.25,42.31,42.07,42.12,133700.0,31.6912,31.7362,31.5562,31.5937,133700.0
2009-02-24 15:35:00,42.12,42.25,42.12,42.22,122200.0,31.5937,31.6912,31.5937,31.6687,122200.0
2009-02-24 15:40:00,42.23,42.33,42.2,42.21,170100.0,31.6762,31.7512,31.6537,31.6612,170100.0
2009-02-24 15:45:00,42.2,42.29,42.14,42.28,190700.0,31.6537,31.7212,31.6087,31.7137,190700.0
2009-02-24 15:50:00,42.27,42.34,42.23,42.33,227500.0,31.7062,31.7587,31.6762,31.7512,227500.0
2009-02-24 15:55:00,42.32,42.32,42.19,42.2,267100.0,31.7437,31.7437,31.6462,31.6537,267100.0
2009-02-25 09:30:00,41.97,42.06,41.92,42.06,147900.0,31.4811,31.5487,31.4436,31.5487,147900.0
2009-02-25 09:35:00,42.06,42.08,41.94,41.95,139900.0,31.5487,31.5637,31.4586,31.4661,139900.0
2009-02-25 09:40:00,41.96,42.0,41.81,41.81,47100.0,31.4736,31.5037,31.3611,31.3611,47100.0
2009-02-25 09:45:00,41.79,41.83,41.69,41.8,62500.0,31.3461,31.3761,31.2711,31.3536,62500.0
2009-02-25 09:50:00,41.79,41.85,41.72,41.83,43600.0,31.3461,31.3911,31.2936,31.3761,43600.0
2009-02-25 09:55:00,41.81,41.81,41.69,41.72,73100.0,31.3611,31.3611,31.2711,31.2936,73100.0
2009-02-25 10:00:00,41.72,41.72,41.42,41.46,345800.0,31.2936,31.2936,31.0686,31.0986,345800.0
2009-02-25 10:05:00,41.46,41.46,41.28,41.36,81600.0,31.0986,31.0986,30.9636,31.0236,81600.0
2009-02-25 10:10:00,41.36,41.44,41.27,41.38,50000.0,31.0236,31.0836,30.9561,31.0386,50000.0
2009-02-25 10:15:00,41.35,41.4,41.24,41.4,33200.0,31.0161,31.0536,30.9336,31.0536,33200.0
2009-02-25 10:20:00,41.4,41.45,41.36,41.44,42000.0,31.0536,31.0911,31.0236,31.0836,42000.0
2009-02-25 10:25:00,41.44,41.57,41.39,41.56,59600.0,31.0836,31.1811,31.0461,31.1736,59600.0
2009-02-25 10:30:00,41.56,41.58,41.46,41.46,46800.0,31.1736,31.1886,31.0986,31.0986,46800.0
2009-02-25 10:35:00,41.46,41.49,41.4,41.43,54200.0,31.0986,31.1211,31.0536,31.0761,54200.0
2009-02-25 10:40:00,41.42,41.48,41.18,41.19,102900.0,31.0686,31.1136,30.8886,30.8961,102900.0
2009-02-25 10:45:00,41.18,41.26,41.17,41.22,57000.0,30.8886,30.9486,30.8811,30.9186,57000.0
2009-02-25 10:50:00,41.23,41.32,41.22,41.28,60700.0,30.9261,30.9936,30.9186,30.9636,60700.0
2009-02-25 10:55:00,41.29,41.33,41.26,41.26,42400.0,30.9711,31.0011,30.9486,30.9486,42400.0
2009-02-25 11:00:00,41.28,41.38,41.27,41.37,64200.0,30.9636,31.0386,30.9561,31.0311,64200.0
2009-02-25 11:05:00,41.37,41.53,41.37,41.47,89800.0,31.0311,31.1511,31.0311,31.1061,89800.0
2009-02-25 11:10:00,41.47,41.49,41.42,41.45,30600.0,31.1061,31.1211,31.0686,31.0911,30600.0
2009-02-25 11:15:00,41.45,41.46,41.39,41.44,53700.0,31.0911,31.0986,31.0461,31.0836,53700.0
2009-02-25 11:20:00,41.43,41.58,41.43,41.58,26100.0,31.0761,31.1886,31.0761,31.1886,26100.0
2009-02-25 11:25:00,41.58,41.65,41.57,41.62,24100.0,31.1886,31.2411,31.1811,31.2186,24100.0
2009-02-25 11:30:00,41.62,41.66,41.57,41.66,34300.0,31.2186,31.2486,31.1811,31.2486,34300.0
2009-02-25 11:35:00,41.66,41.69,41.57,41.6,39500.0,31.2486,31.2711,31.1811,31.2036,39500.0
2009-02-25 11:40:00,41.59,41.78,41.59,41.78,47300.0,31.1961,31.3386,31.1961,31.3386,47300.0
2009-02-25 11:45:00,41.78,41.91,41.78,41.79,58500.0,31.3386,31.4361,31.3386,31.3461,58500.0
2009-02-25 11:50:00,41.79,41.83,41.69,41.71,74200.0,31.3461,31.3761,31.2711,31.2861,74200.0
2009-02-25 11:55:00,41.71,41.73,41.5,41.53,60200.0,31.2861,31.3011,31.1286,31.1511,60200.0
2009-02-25 12:00:00,41.54,41.64,41.54,41.58,44600.0,31.1586,31.2336,31.1586,31.1886,44600.0
2009-02-25 12:05:00,41.59,41.62,41.51,41.57,72400.0,31.1961,31.2186,31.1361,31.1811,72400.0
2009-02-25 12:10:00,41.57,41.58,41.43,41.52,60600.0,31.1811,31.1886,31.0761,31.1436,60600.0
2009-02-25 12:15:00,41.52,41.55,41.43,41.43,35200.0,31.1436,31.1661,31.0761,31.0761,35200.0
2009-02-25 12:20:00,41.44,41.5,41.44,41.45,54600.0,31.0836,31.1286,31.0836,31.0911,54600.0
2009-02-25 12:25:00,41.45,41.45,41.36,41.39,67400.0,31.0911,31.0911,31.0236,31.0461,67400.0
2009-02-25 12:30:00,41.38,41.47,41.38,41.44,58700.0,31.0386,31.1061,31.0386,31.0836,58700.0
2009-02-25 12:35:00,41.45,41.47,41.38,41.47,36400.0,31.0911,31.1061,31.0386,31.1061,36400.0
2009-02-25 12:40:00,41.49,41.49,41.31,41.31,70600.0,31.1211,31.1211,30.9861,30.9861,70600.0
2009-02-25 12:45:00,41.31,41.35,41.24,41.33,77300.0,30.9861,31.0161,30.9336,31.0011,77300.0
2009-02-25 12:50:00,41.32,41.39,41.32,41.33,59800.0,30.9936,31.0461,30.9936,31.0011,59800.0
2009-02-25 12:55:00,41.33,41.47,41.3,41.43,88000.0,31.0011,31.1061,30.9786,31.0761,88000.0
2009-02-25 13:00:00,41.42,41.62,41.39,41.55,72300.0,31.0686,31.2186,31.0461,31.1661,72300.0
2009-02-25 13:05:00,41.56,41.65,41.51,41.58,49800.0,31.1736,31.2411,31.1361,31.1886,49800.0
2009-02-25 13:10:00,41.6,41.6,41.45,41.55,35000.0,31.2036,31.2036,31.0911,31.1661,35000.0
2009-02-25 13:15:00,41.52,41.56,41.48,41.53,7200.0,31.1436,31.1736,31.1136,31.1511,7200.0
2009-02-25 13:20:00,41.54,41.54,41.39,41.45,30400.0,31.1586,31.1586,31.0461,31.0911,30400.0
2009-02-25 13:25:00,41.45,41.54,41.45,41.47,16900.0,31.0911,31.1586,31.0911,31.1061,16900.0
2009-02-25 13:30:00,41.47,41.62,41.47,41.62,25000.0,31.1061,31.2186,31.1061,31.2186,25000.0
2009-02-25 13:35:00,41.63,41.74,41.63,41.72,45200.0,31.2261,31.3086,31.2261,31.2936,45200.0
2009-02-25 13:40:00,41.72,41.86,41.72,41.78,92900.0,31.2936,31.3986,31.2936,31.3386,92900.0
2009-02-25 13:45:00,41.77,41.99,41.76,41.99,54900.0,31.3311,31.4962,31.3236,31.4962,54900.0
2009-02-25 13:50:00,42.01,42.15,41.92,42.11,46800.0,31.5112,31.6162,31.4436,31.5862,46800.0
2009-02-25 13:55:00,42.1,42.21,42.09,42.12,40600.0,31.5787,31.6612,31.5712,31.5937,40600.0
2009-02-25 14:00:00,42.12,42.19,41.9,41.91,91600.0,31.5937,31.6462,31.4286,31.4361,91600.0
2009-02-25 14:05:00,41.92,41.93,41.63,41.72,87000.0,31.4436,31.4511,31.2261,31.2936,87000.0
2009-02-25 14:10:00,41.72,41.77,41.54,41.66,91100.0,31.2936,31.3311,31.1586,31.2486,91100.0
2009-02-25 14:15:00,41.66,41.83,41.54,41.58,138400.0,31.2486,31.3761,31.1586,31.1886,138400.0
2009-02-25 14:20:00,41.59,41.78,41.5,41.76,154200.0,31.1961,31.3386,31.1286,31.3236,154200.0
2009-02-25 14:25:00,41.77,41.86,41.69,41.85,108800.0,31.3311,31.3986,31.2711,31.3911,108800.0
2009-02-25 14:30:00,41.86,41.9,41.73,41.77,157400.0,31.3986,31.4286,31.3011,31.3311,157400.0
2009-02-25 14:35:00,41.78,41.83,41.71,41.78,117100.0,31.3386,31.3761,31.2861,31.3386,117100.0
2009-02-25 14:40:00,41.76,42.03,41.76,42.01,80400.0,31.3236,31.5262,31.3236,31.5112,80400.0
2009-02-25 14:45:00,42.0,42.11,41.94,41.97,103900.0,31.5037,31.5862,31.4586,31.4811,103900.0
2009-02-25 14:50:00,41.97,42.18,41.97,42.14,144400.0,31.4811,31.6387,31.4811,31.6087,144400.0
2009-02-25 14:55:00,42.13,42.15,41.94,42.02,93600.0,31.6012,31.6162,31.4586,31.5187,93600.0
2009-02-25 15:00:00,42.0,42.28,41.97,42.27,53800.0,31.5037,31.7137,31.4811,31.7062,53800.0
2009-02-25 15:05:00,42.27,42.39,42.25,42.32,70100.0,31.7062,31.7962,31.6912,31.7437,70100.0
2009-02-25 15:10:00,42.32,42.35,42.11,42.31,77700.0,31.7437,31.7662,31.5862,31.7362,77700.0
2009-02-25 15:15:00,42.33,42.63,42.32,42.54,103000.0,31.7512,31.9762,31.7437,31.9087,103000.0
2009-02-25 15:20:00,42.52,42.65,42.45,42.57,53800.0,31.8937,31.9912,31.8412,31.9312,53800.0
2009-02-25 15:25:00,42.55,42.66,42.53,42.55,101700.0,31.9162,31.9987,31.9012,31.9162,101700.0
2009-02-25 15:30:00,42.54,42.57,42.48,42.56,61400.0,31.9087,31.9312,31.8637,31.9237,61400.0
2009-02-25 15:35:00,42.55,42.62,42.4,42.42,144900.0,31.9162,31.9687,31.8037,31.8187,144900.0
2009-02-25 15:40:00,42.42,42.45,42.27,42.27,178600.0,31.8187,31.8412,31.7062,31.7062,178600.0
2009-02-25 15:45:00,42.28,42.38,42.13,42.17,147600.0,31.7137,31.7887,31.6012,31.6312,147600.0
2009-02-25 15:50:00,42.17,42.2,41.97,41.97,224100.0,31.6312,31.6537,31.4811,31.4811,224100.0
2009-02-25 15:55:00,41.98,41.98,41.79,41.82,130900.0,31.4887,31.4887,31.3461,31.3686,130900.0
2009-02-26 09:30:00,42.33,42.44,42.28,42.43,95200.0,31.7512,31.8337,31.7137,31.8262,95200.0
2009-02-26 09:35:00,42.42,42.44,42.19,42.19,72700.0,31.8187,31.8337,31.6462,31.6462,72700.0
2009-02-26 09:40:00,42.2,42.28,42.14,42.27,37000.0,31.6537,31.7137,31.6087,31.7062,37000.0
2009-02-26 09:45:00,42.28,42.28,42.06,42.07,39900.0,31.7137,31.7137,31.5487,31.5562,39900.0
2009-02-26 09:50:00,42.08,42.26,42.06,42.24,68700.0,31.5637,31.6987,31.5487,31.6837,68700.0
2009-02-26 09:55:00,42.24,42.31,42.16,42.31,76900.0,31.6837,31.7362,31.6237,31.7362,76900.0
2009-02-26 10:00:00,42.3,42.51,42.23,42.4,126400.0,31.7287,31.8862,31.6762,31.8037,126400.0
2009-02-26 10:05:00,42.41,42.48,42.31,42.38,53900.0,31.8112,31.8637,31.7362,31.7887,53900.0
2009-02-26 10:10:00,42.37,42.37,42.18,42.24,67700.0,31.7812,31.7812,31.6387,31.6837,67700.0
2009-02-26 10:15:00,42.24,42.31,42.16,42.29,27500.0,31.6837,31.7362,31.6237,31.7212,27500.0
2009-02-26 10:20:00,42.3,42.51,42.3,42.46,54300.0,31.7287,31.8862,31.7287,31.8487,54300.0
2009-02-26 10:25:00,42.48,42.49,42.4,42.46,34900.0,31.8637,31.8712,31.8037,31.8487,34900.0
2009-02-26 10:30:00,42.46,42.5,42.31,42.47,61600.0,31.8487,31.8787,31.7362,31.8562,61600.0
2009-02-26 10:35:00,42.48,42.58,42.46,42.54,91600.0,31.8637,31.9387,31.8487,31.9087,91600.0
2009-02-26 10:40:00,42.54,42.61,42.51,42.53,62600.0,31.9087,31.9612,31.8862,31.9012,62600.0
2009-02-26 10:45:00,42.53,42.62,42.53,42.56,70600.0,31.9012,31.9687,31.9012,31.9237,70600.0
2009-02-26 10:50:00,42.56,42.58,42.43,42.43,82600.0,31.9237,31.9387,31.8262,31.8262,82600.0
2009-02-26 10:55:00,42.43,42.56,42.43,42.55,42300.0,31.8262,31.9237,31.8262,31.9162,42300.0
2009-02-26 11:00:00,42.54,42.57,42.36,42.38,121400.0,31.9087,31.9312,31.7737,31.7887,121400.0
2009-02-26 11:05:00,42.36,42.37,42.27,42.28,56500.0,31.7737,31.7812,31.7062,31.7137,56500.0
2009-02-26 11:10:00,42.28,42.37,42.23,42.33,56200.0,31.7137,31.7812,31.6762,31.7512,56200.0
2009-02-26 11:15:00,42.34,42.36,42.27,42.36,35200.0,31.7587,31.7737,31.7062,31.7737,35200.0
2009-02-26 11:20:00,42.35,42.43,42.35,42.38,53300.0,31.7662,31.8262,31.7662,31.7887,53300.0
2009-02-26 11:25:00,42.38,42.38,42.25,42.26,52700.0,31.7887,31.7887,31.6912,31.6987,52700.0
2009-02-26 11:30:00,42.25,42.29,42.2,42.23,20900.0,31.6912,31.7212,31.6537,31.6762,20900.0
2009-02-26 11:35:00,42.24,42.29,42.24,42.25,22200.0,31.6837,31.7212,31.6837,31.6912,22200.0
2009-02-26 11:40:00,42.25,42.27,42.04,42.06,42000.0,31.6912,31.7062,31.5337,31.5487,42000.0
2009-02-26 11:45:00,42.06,42.12,42.04,42.11,32400.0,31.5487,31.5937,31.5337,31.5862,32400.0
2009-02-26 11:50:00,42.12,42.2,42.11,42.17,16700.0,31.5937,31.6537,31.5862,31.6312,16700.0
2009-02-26 11:55:00,42.16,42.21,42.12,42.19,25300.0,31.6237,31.6612,31.5937,31.6462,25300.0
2009-02-26 12:00:00,42.19,42.27,42.19,42.22,28000.0,31.6462,31.7062,31.6462,31.6687,28000.0
2009-02-26 12:05:00,42.21,42.27,42.2,42.27,22500.0,31.6612,31.7062,31.6537,31.7062,22500.0
2009-02-26 12:10:00,42.27,42.28,42.2,42.21,34400.0,31.7062,31.7137,31.6537,31.6612,34400.0
2009-02-26 12:15:00,42.22,42.23,42.09,42.12,34500.0,31.6687,31.6762,31.5712,31.5937,34500.0
2009-02-26 12:20:00,42.12,42.12,41.97,41.97,29100.0,31.5937,31.5937,31.4811,31.4811,29100.0
2009-02-26 12:25:00,41.97,42.0,41.85,41.91,50400.0,31.4811,31.5037,31.3911,31.4361,50400.0
2009-02-26 12:30:00,41.92,41.98,41.87,41.98,44800.0,31.4436,31.4887,31.4061,31.4887,44800.0
2009-02-26 12:35:00,41.98,42.02,41.95,41.97,36200.0,31.4887,31.5187,31.4661,31.4811,36200.0
2009-02-26 12:40:00,41.97,41.99,41.89,41.89,27700.0,31.4811,31.4962,31.4211,31.4211,27700.0
2009-02-26 12:45:00,41.9,42.06,41.9,42.06,38800.0,31.4286,31.5487,31.4286,31.5487,38800.0
2009-02-26 12:50:00,42.06,42.08,41.99,42.08,23800.0,31.5487,31.5637,31.4962,31.5637,23800.0
2009-02-26 12:55:00,42.09,42.09,41.9,41.96,35300.0,31.5712,31.5712,31.4286,31.4736,35300.0
2009-02-26 13:00:00,41.98,41.99,41.91,41.94,31500.0,31.4887,31.4962,31.4361,31.4586,31500.0
2009-02-26 13:05:00,41.95,41.95,41.81,41.81,41000.0,31.4661,31.4661,31.3611,31.3611,41000.0
2009-02-26 13:10:00,41.8,41.8,41.64,41.75,83400.0,31.3536,31.3536,31.2336,31.3161,83400.0
2009-02-26 13:15:00,41.75,41.78,41.71,41.72,17300.0,31.3161,31.3386,31.2861,31.2936,17300.0
2009-02-26 13:20:00,41.69,41.81,41.69,41.73,47300.0,31.2711,31.3611,31.2711,31.3011,47300.0
2009-02-26 13:25:00,41.72,41.91,41.71,41.86,59700.0,31.2936,31.4361,31.2861,31.3986,59700.0
2009-02-26 13:30:00,41.86,41.91,41.8,41.9,98100.0,31.3986,31.4361,31.3536,31.4286,98100.0
2009-02-26 13:35:00,41.9,41.93,41.77,41.79,46600.0,31.4286,31.4511,31.3311,31.3461,46600.0
2009-02-26 13:40:00,41.8,42.03,41.79,41.97,42700.0,31.3536,31.5262,31.3461,31.4811,42700.0
2009-02-26 13:45:00,42.0,42.04,41.96,41.99,41700.0,31.5037,31.5337,31.4736,31.4962,41700.0
2009-02-26 13:50:00,41.98,42.04,41.98,41.98,19300.0,31.4887,31.5337,31.4887,31.4887,19300.0
2009-02-26 13:55:00,41.98,41.99,41.89,41.96,41400.0,31.4887,31.4962,31.4211,31.4736,41400.0
2009-02-26 14:00:00,41.95,41.95,41.84,41.89,24700.0,31.4661,31.4661,31.3836,31.4211,24700.0
2009-02-26 14:05:00,41.9,41.9,41.72,41.81,30300.0,31.4286,31.4286,31.2936,31.3611,30300.0
2009-02-26 14:10:00,41.82,41.93,41.79,41.9,35500.0,31.3686,31.4511,31.3461,31.4286,35500.0
2009-02-26 14:15:00,41.89,41.92,41.87,41.91,33000.0,31.4211,31.4436,31.4061,31.4361,33000.0
2009-02-26 14:20:00,41.92,42.01,41.92,41.96,20400.0,31.4436,31.5112,31.4436,31.4736,20400.0
2009-02-26 14:25:00,41.95,41.97,41.9,41.94,15500.0,31.4661,31.4811,31.4286,31.4586,15500.0
2009-02-26 14:30:00,41.93,41.94,41.72,41.76,59400.0,31.4511,31.4586,31.2936,31.3236,59400.0
2009-02-26 14:35:00,41.78,41.86,41.75,41.81,37300.0,31.3386,31.3986,31.3161,31.3611,37300.0
2009-02-26 14:40:00,41.81,41.81,41.68,41.72,52100.0,31.3611,31.3611,31.2636,31.2936,52100.0
2009-02-26 14:45:00,41.71,41.75,41.68,41.74,30000.0,31.2861,31.3161,31.2636,31.3086,30000.0
2009-02-26 14:50:00,41.74,41.74,41.49,41.49,72400.0,31.3086,31.3086,31.1211,31.1211,72400.0
2009-02-26 14:55:00,41.49,41.53,41.36,41.45,78900.0,31.1211,31.1511,31.0236,31.0911,78900.0
2009-02-26 15:00:00,41.44,41.44,41.27,41.35,82200.0,31.0836,31.0836,30.9561,31.0161,82200.0
2009-02-26 15:05:00,41.35,41.44,41.3,41.39,57100.0,31.0161,31.0836,30.9786,31.0461,57100.0
2009-02-26 15:10:00,41.37,41.4,41.19,41.2,114000.0,31.0311,31.0536,30.8961,30.9036,114000.0
2009-02-26 15:15:00,41.2,41.27,41.14,41.19,129700.0,30.9036,30.9561,30.8586,30.8961,129700.0
2009-02-26 15:20:00,41.19,41.26,41.12,41.25,178000.0,30.8961,30.9486,30.8436,30.9411,178000.0
2009-02-26 15:25:00,41.26,41.31,41.22,41.23,106300.0,30.9486,30.9861,30.9186,30.9261,106300.0
2009-02-26 15:30:00,41.24,41.31,41.15,41.3,234000.0,30.9336,30.9861,30.8661,30.9786,234000.0
2009-02-26 15:35:00,41.31,41.43,41.31,41.36,164100.0,30.9861,31.0761,30.9861,31.0236,164100.0
2009-02-26 15:40:00,41.38,41.51,41.38,41.42,207700.0,31.0386,31.1361,31.0386,31.0686,207700.0
2009-02-26 15:45:00,41.41,41.52,41.38,41.49,252000.0,31.0611,31.1436,31.0386,31.1211,252000.0
2009-02-26 15:50:00,41.49,41.49,41.32,41.37,160500.0,31.1211,31.1211,30.9936,31.0311,160500.0
2009-02-26 15:55:00,41.36,41.37,41.16,41.16,168700.0,31.0236,31.0311,30.8736,30.8736,168700.0
2009-02-27 09:30:00,40.32,40.41,40.26,40.29,237000.0,30.2435,30.311,30.1985,30.221,237000.0
2009-02-27 09:35:00,40.3,40.47,40.21,40.26,137400.0,30.2285,30.356,30.161,30.1985,137400.0
2009-02-27 09:40:00,40.26,40.39,40.18,40.32,96200.0,30.1985,30.296,30.1385,30.2435,96200.0
2009-02-27 09:45:00,40.32,40.49,40.28,40.4,98800.0,30.2435,30.371,30.2135,30.3035,98800.0
2009-02-27 09:50:00,40.4,40.49,40.31,40.48,53100.0,30.3035,30.371,30.236,30.3635,53100.0
2009-02-27 09:55:00,40.49,40.67,40.46,40.55,125600.0,30.371,30.506,30.3485,30.416,125600.0
2009-02-27 10:00:00,40.55,40.7,40.54,40.67,149300.0,30.416,30.5285,30.4085,30.506,149300.0
2009-02-27 10:05:00,40.68,40.75,40.49,40.49,109800.0,30.5135,30.566,30.371,30.371,109800.0
2009-02-27 10:10:00,40.49,40.56,40.44,40.54,95400.0,30.371,30.4235,30.3335,30.4085,95400.0
2009-02-27 10:15:00,40.55,40.63,40.43,40.63,80700.0,30.416,30.476,30.326,30.476,80700.0
2009-02-27 10:20:00,40.63,40.95,40.62,40.84,129800.0,30.476,30.7161,30.4685,30.6336,129800.0
2009-02-27 10:25:00,40.85,40.94,40.75,40.76,113000.0,30.6411,30.7086,30.566,30.5735,113000.0
2009-02-27 10:30:00,40.75,40.83,40.72,40.75,75200.0,30.566,30.6261,30.5435,30.566,75200.0
2009-02-27 10:35:00,40.75,40.76,40.61,40.72,67700.0,30.566,30.5735,30.461,30.5435,67700.0
2009-02-27 10:40:00,40.69,40.86,40.64,40.78,53700.0,30.521,30.6486,30.4835,30.5885,53700.0
2009-02-27 10:45:00,40.77,40.93,40.65,40.83,113800.0,30.581,30.7011,30.491,30.6261,113800.0
2009-02-27 10:50:00,40.82,40.94,40.81,40.84,98000.0,30.6185,30.7086,30.611,30.6336,98000.0
2009-02-27 10:55:00,40.83,40.83,40.68,40.76,86800.0,30.6261,30.6261,30.5135,30.5735,86800.0
2009-02-27 11:00:00,40.76,40.79,40.65,40.69,97800.0,30.5735,30.596,30.491,30.521,97800.0
2009-02-27 11:05:00,40.67,40.69,40.58,40.68,65500.0,30.506,30.521,30.4385,30.5135,65500.0
2009-02-27 11:10:00,40.67,40.71,40.53,40.53,122600.0,30.506,30.536,30.401,30.401,122600.0
2009-02-27 11:15:00,40.53,40.57,40.51,40.54,40000.0,30.401,30.431,30.386,30.4085,40000.0
2009-02-27 11:20:00,40.54,40.64,40.52,40.61,111600.0,30.4085,30.4835,30.3935,30.461,111600.0
2009-02-27 11:25:00,40.6,40.69,40.54,40.67,138800.0,30.4535,30.521,30.4085,30.506,138800.0
2009-02-27 11:30:00,40.7,40.75,40.63,40.67,111900.0,30.5285,30.566,30.476,30.506,111900.0
2009-02-27 11:35:00,40.67,40.69,40.58,40.67,50900.0,30.506,30.521,30.4385,30.506,50900.0
2009-02-27 11:40:00,40.67,41.0,40.67,40.98,104100.0,30.506,30.7536,30.506,30.7386,104100.0
2009-02-27 11:45:00,40.97,41.0,40.87,40.92,104200.0,30.7311,30.7536,30.6561,30.6936,104200.0
2009-02-27 11:50:00,40.91,40.97,40.76,40.82,106400.0,30.6861,30.7311,30.5735,30.6185,106400.0
2009-02-27 11:55:00,40.82,40.96,40.76,40.94,68000.0,30.6185,30.7236,30.5735,30.7086,68000.0
2009-02-27 12:00:00,40.92,41.02,40.91,40.96,89200.0,30.6936,30.7686,30.6861,30.7236,89200.0
2009-02-27 12:05:00,40.96,41.07,40.92,40.98,70100.0,30.7236,30.8061,30.6936,30.7386,70100.0
2009-02-27 12:10:00,40.98,41.06,40.89,40.93,90500.0,30.7386,30.7986,30.6711,30.7011,90500.0
2009-02-27 12:15:00,40.95,41.04,40.85,40.88,93400.0,30.7161,30.7836,30.6411,30.6636,93400.0
2009-02-27 12:20:00,40.87,40.96,40.86,40.94,55100.0,30.6561,30.7236,30.6486,30.7086,55100.0
2009-02-27 12:25:00,40.96,40.99,40.92,40.94,41500.0,30.7236,30.7461,30.6936,30.7086,41500.0
2009-02-27 12:30:00,40.94,40.99,40.9,40.9,39000.0,30.7086,30.7461,30.6786,30.6786,39000.0
2009-02-27 12:35:00,40.92,40.92,40.79,40.79,74100.0,30.6936,30.6936,30.596,30.596,74100.0
2009-02-27 12:40:00,40.78,40.83,40.72,40.79,58800.0,30.5885,30.6261,30.5435,30.596,58800.0
2009-02-27 12:45:00,40.8,40.82,40.74,40.81,48200.0,30.6035,30.6185,30.5585,30.611,48200.0
2009-02-27 12:50:00,40.82,40.87,40.81,40.84,46200.0,30.6185,30.6561,30.611,30.6336,46200.0
2009-02-27 12:55:00,40.84,40.93,40.78,40.93,69300.0,30.6336,30.7011,30.5885,30.7011,69300.0
2009-02-27 13:00:00,40.94,41.07,40.94,41.0,79700.0,30.7086,30.8061,30.7086,30.7536,79700.0
2009-02-27 13:05:00,41.0,41.05,40.94,41.0,48400.0,30.7536,30.7911,30.7086,30.7536,48400.0
2009-02-27 13:10:00,41.01,41.05,40.87,40.88,36300.0,30.7611,30.7911,30.6561,30.6636,36300.0
2009-02-27 13:15:00,40.86,40.88,40.76,40.87,61700.0,30.6486,30.6636,30.5735,30.6561,61700.0
2009-02-27 13:20:00,40.88,40.97,40.83,40.87,63000.0,30.6636,30.7311,30.6261,30.6561,63000.0
2009-02-27 13:25:00,40.87,40.93,40.86,40.89,38000.0,30.6561,30.7011,30.6486,30.6711,38000.0
2009-02-27 13:30:00,40.89,41.08,40.73,40.89,96500.0,30.6711,30.8136,30.551,30.6711,96500.0
2009-02-27 13:35:00,40.89,40.92,40.57,40.67,180900.0,30.6711,30.6936,30.431,30.506,180900.0
2009-02-27 13:40:00,40.66,40.74,40.62,40.67,73100.0,30.4985,30.5585,30.4685,30.506,73100.0
2009-02-27 13:45:00,40.69,40.91,40.65,40.89,65000.0,30.521,30.6861,30.491,30.6711,65000.0
2009-02-27 13:50:00,40.92,40.98,40.84,40.87,94800.0,30.6936,30.7386,30.6336,30.6561,94800.0
2009-02-27 13:55:00,40.87,41.07,40.83,41.03,112100.0,30.6561,30.8061,30.6261,30.7761,112100.0
2009-02-27 14:00:00,41.02,41.19,40.95,41.17,150500.0,30.7686,30.8961,30.7161,30.8811,150500.0
2009-02-27 14:05:00,41.16,41.17,40.98,40.99,159800.0,30.8736,30.8811,30.7386,30.7461,159800.0
2009-02-27 14:10:00,40.99,41.01,40.89,40.97,124500.0,30.7461,30.7611,30.6711,30.7311,124500.0
2009-02-27 14:15:00,41.0,41.07,40.91,40.97,113200.0,30.7536,30.8061,30.6861,30.7311,113200.0
2009-02-27 14:20:00,40.99,41.02,40.8,40.83,123400.0,30.7461,30.7686,30.6035,30.6261,123400.0
2009-02-27 14:25:00,40.83,40.95,40.7,40.74,123100.0,30.6261,30.7161,30.5285,30.5585,123100.0
2009-02-27 14:30:00,40.75,40.77,40.66,40.71,126500.0,30.566,30.581,30.4985,30.536,126500.0
2009-02-27 14:35:00,40.71,40.76,40.61,40.63,94600.0,30.536,30.5735,30.461,30.476,94600.0
2009-02-27 14:40:00,40.65,40.85,40.61,40.73,118200.0,30.491,30.6411,30.461,30.551,118200.0
2009-02-27 14:45:00,40.7,40.93,40.69,40.9,91200.0,30.5285,30.7011,30.521,30.6786,91200.0
2009-02-27 14:50:00,40.91,41.01,40.82,40.85,94500.0,30.6861,30.7611,30.6185,30.6411,94500.0
2009-02-27 14:55:00,40.86,40.98,40.85,40.9,53300.0,30.6486,30.7386,30.6411,30.6786,53300.0
2009-02-27 15:00:00,40.89,40.9,40.71,40.78,138600.0,30.6711,30.6786,30.536,30.5885,138600.0
2009-02-27 15:05:00,40.78,40.78,40.63,40.64,58600.0,30.5885,30.5885,30.476,30.4835,58600.0
2009-02-27 15:10:00,40.65,40.65,40.42,40.53,106600.0,30.491,30.491,30.3185,30.401,106600.0
2009-02-27 15:15:00,40.52,40.52,40.34,40.39,76700.0,30.3935,30.3935,30.2585,30.296,76700.0
2009-02-27 15:20:00,40.4,40.52,40.32,40.52,154900.0,30.3035,30.3935,30.2435,30.3935,154900.0
2009-02-27 15:25:00,40.53,40.61,40.42,40.42,150300.0,30.401,30.461,30.3185,30.3185,150300.0
2009-02-27 15:30:00,40.41,40.66,40.38,40.62,171200.0,30.311,30.4985,30.2885,30.4685,171200.0
2009-02-27 15:35:00,40.61,40.62,40.35,40.44,208200.0,30.461,30.4685,30.266,30.3335,208200.0
2009-02-27 15:40:00,40.44,40.65,40.4,40.57,201100.0,30.3335,30.491,30.3035,30.431,201100.0
2009-02-27 15:45:00,40.57,40.77,40.47,40.68,299300.0,30.431,30.581,30.356,30.5135,299300.0
2009-02-27 15:50:00,40.69,40.74,40.54,40.54,447100.0,30.521,30.5585,30.4085,30.4085,447100.0
2009-02-27 15:55:00,40.53,40.53,40.31,40.37,832600.0,30.401,30.401,30.236,30.281,832600.0
2009-03-02 09:30:00,39.52,39.53,39.38,39.38,333400.0,29.6434,29.6509,29.5384,29.5384,333400.0
2009-03-02 09:35:00,39.39,39.57,39.39,39.53,164900.0,29.5459,29.6809,29.5459,29.6509,164900.0
2009-03-02 09:40:00,39.54,39.66,39.54,39.62,157600.0,29.6584,29.7484,29.6584,29.7184,157600.0
2009-03-02 09:45:00,39.63,39.64,39.55,39.61,131000.0,29.7259,29.7334,29.6659,29.7109,131000.0
2009-03-02 09:50:00,39.61,39.75,39.6,39.67,146500.0,29.7109,29.816,29.7034,29.7559,146500.0
2009-03-02 09:55:00,39.66,39.68,39.52,39.52,82600.0,29.7484,29.7635,29.6434,29.6434,82600.0
2009-03-02 10:00:00,39.54,39.7,39.51,39.52,242700.0,29.6584,29.7785,29.6359,29.6434,242700.0
2009-03-02 10:05:00,39.52,39.54,39.4,39.44,161300.0,29.6434,29.6584,29.5534,29.5834,161300.0
2009-03-02 10:10:00,39.47,39.48,39.27,39.28,101900.0,29.6059,29.6134,29.4559,29.4634,101900.0
2009-03-02 10:15:00,39.29,39.41,39.27,39.33,183700.0,29.4709,29.5609,29.4559,29.5009,183700.0
2009-03-02 10:20:00,39.34,39.47,39.28,39.46,99800.0,29.5084,29.6059,29.4634,29.5984,99800.0
2009-03-02 10:25:00,39.45,39.47,39.34,39.37,78800.0,29.5909,29.6059,29.5084,29.5309,78800.0
2009-03-02 10:30:00,39.36,39.41,39.32,39.36,117100.0,29.5234,29.5609,29.4934,29.5234,117100.0
2009-03-02 10:35:00,39.37,39.42,39.31,39.32,83400.0,29.5309,29.5684,29.4859,29.4934,83400.0
2009-03-02 10:40:00,39.32,39.33,39.19,39.28,121700.0,29.4934,29.5009,29.3959,29.4634,121700.0
2009-03-02 10:45:00,39.3,39.31,39.24,39.25,89300.0,29.4784,29.4859,29.4334,29.4409,89300.0
2009-03-02 10:50:00,39.23,39.25,39.18,39.19,79200.0,29.4259,29.4409,29.3884,29.3959,79200.0
2009-03-02 10:55:00,39.18,39.24,39.15,39.2,104900.0,29.3884,29.4334,29.3659,29.4034,104900.0
2009-03-02 11:00:00,39.2,39.29,39.19,39.22,123300.0,29.4034,29.4709,29.3959,29.4184,123300.0
2009-03-02 11:05:00,39.21,39.22,39.09,39.12,156800.0,29.4109,29.4184,29.3209,29.3434,156800.0
2009-03-02 11:10:00,39.12,39.14,39.07,39.14,146200.0,29.3434,29.3584,29.3059,29.3584,146200.0
2009-03-02 11:15:00,39.13,39.15,39.07,39.15,181600.0,29.3509,29.3659,29.3059,29.3659,181600.0
2009-03-02 11:20:00,39.15,39.24,39.13,39.14,68300.0,29.3659,29.4334,29.3509,29.3584,68300.0
2009-03-02 11:25:00,39.15,39.15,38.99,39.0,127500.0,29.3659,29.3659,29.2459,29.2534,127500.0
2009-03-02 11:30:00,39.0,39.03,38.95,39.0,129000.0,29.2534,29.2759,29.2159,29.2534,129000.0
2009-03-02 11:35:00,39.0,39.0,38.88,38.93,99600.0,29.2534,29.2534,29.1634,29.2009,99600.0
2009-03-02 11:40:00,38.94,38.99,38.9,38.92,101500.0,29.2084,29.2459,29.1784,29.1934,101500.0
2009-03-02 11:45:00,38.91,38.94,38.88,38.89,46000.0,29.1859,29.2084,29.1634,29.1709,46000.0
2009-03-02 11:50:00,38.9,38.91,38.71,38.74,145700.0,29.1784,29.1859,29.0359,29.0584,145700.0
2009-03-02 11:55:00,38.74,38.81,38.73,38.81,102000.0,29.0584,29.1109,29.0509,29.1109,102000.0
2009-03-02 12:00:00,38.81,38.85,38.74,38.8,106200.0,29.1109,29.1409,29.0584,29.1034,106200.0
2009-03-02 12:05:00,38.8,38.91,38.77,38.87,112800.0,29.1034,29.1859,29.0809,29.1559,112800.0
2009-03-02 12:10:00,38.85,38.87,38.74,38.77,77900.0,29.1409,29.1559,29.0584,29.0809,77900.0
2009-03-02 12:15:00,38.78,38.82,38.71,38.74,88800.0,29.0884,29.1184,29.0359,29.0584,88800.0
2009-03-02 12:20:00,38.74,38.89,38.74,38.88,46500.0,29.0584,29.1709,29.0584,29.1634,46500.0
2009-03-02 12:25:00,38.89,38.93,38.86,38.88,74300.0,29.1709,29.2009,29.1484,29.1634,74300.0
2009-03-02 12:30:00,38.88,38.94,38.84,38.92,57400.0,29.1634,29.2084,29.1334,29.1934,57400.0
2009-03-02 12:35:00,38.93,38.93,38.85,38.86,69800.0,29.2009,29.2009,29.1409,29.1484,69800.0
2009-03-02 12:40:00,38.87,38.88,38.78,38.8,268600.0,29.1559,29.1634,29.0884,29.1034,268600.0
2009-03-02 12:45:00,38.8,38.8,38.7,38.77,149300.0,29.1034,29.1034,29.0284,29.0809,149300.0
2009-03-02 12:50:00,38.77,38.87,38.75,38.82,67200.0,29.0809,29.1559,29.0659,29.1184,67200.0
2009-03-02 12:55:00,38.82,38.83,38.65,38.69,214200.0,29.1184,29.1259,28.9909,29.0209,214200.0
2009-03-02 13:00:00,38.68,38.83,38.67,38.78,182800.0,29.0134,29.1259,29.0059,29.0884,182800.0
2009-03-02 13:05:00,38.79,38.84,38.74,38.82,157700.0,29.0959,29.1334,29.0584,29.1184,157700.0
2009-03-02 13:10:00,38.81,38.82,38.69,38.71,81600.0,29.1109,29.1184,29.0209,29.0359,81600.0
2009-03-02 13:15:00,38.71,38.76,38.65,38.67,79400.0,29.0359,29.0734,28.9909,29.0059,79400.0
2009-03-02 13:20:00,38.68,38.71,38.62,38.62,92600.0,29.0134,29.0359,28.9684,28.9684,92600.0
2009-03-02 13:25:00,38.62,38.73,38.61,38.69,96400.0,28.9684,29.0509,28.9609,29.0209,96400.0
2009-03-02 13:30:00,38.69,38.7,38.6,38.6,93800.0,29.0209,29.0284,28.9534,28.9534,93800.0
2009-03-02 13:35:00,38.6,38.64,38.56,38.6,58500.0,28.9534,28.9834,28.9234,28.9534,58500.0
2009-03-02 13:40:00,38.59,38.68,38.59,38.59,26200.0,28.9459,29.0134,28.9459,28.9459,26200.0
2009-03-02 13:45:00,38.59,38.73,38.57,38.72,57300.0,28.9459,29.0509,28.9309,29.0434,57300.0
2009-03-02 13:50:00,38.73,38.82,38.69,38.82,47000.0,29.0509,29.1184,29.0209,29.1184,47000.0
2009-03-02 13:55:00,38.83,38.9,38.8,38.9,79600.0,29.1259,29.1784,29.1034,29.1784,79600.0
2009-03-02 14:00:00,38.89,38.89,38.8,38.85,112300.0,29.1709,29.1709,29.1034,29.1409,112300.0
2009-03-02 14:05:00,38.86,38.9,38.75,38.79,139000.0,29.1484,29.1784,29.0659,29.0959,139000.0
2009-03-02 14:10:00,38.8,38.86,38.8,38.83,58800.0,29.1034,29.1484,29.1034,29.1259,58800.0
2009-03-02 14:15:00,38.83,38.96,38.81,38.82,90200.0,29.1259,29.2234,29.1109,29.1184,90200.0
2009-03-02 14:20:00,38.82,38.84,38.73,38.78,86100.0,29.1184,29.1334,29.0509,29.0884,86100.0
2009-03-02 14:25:00,38.78,38.79,38.67,38.72,130900.0,29.0884,29.0959,29.0059,29.0434,130900.0
2009-03-02 14:30:00,38.72,38.96,38.65,38.92,144900.0,29.0434,29.2234,28.9909,29.1934,144900.0
2009-03-02 14:35:00,38.94,39.06,38.93,38.93,169100.0,29.2084,29.2984,29.2009,29.2009,169100.0
2009-03-02 14:40:00,38.93,39.05,38.89,38.98,121400.0,29.2009,29.2909,29.1709,29.2384,121400.0
2009-03-02 14:45:00,38.97,38.97,38.83,38.84,179500.0,29.2309,29.2309,29.1259,29.1334,179500.0
2009-03-02 14:50:00,38.83,38.93,38.73,38.77,109900.0,29.1259,29.2009,29.0509,29.0809,109900.0
2009-03-02 14:55:00,38.76,38.8,38.69,38.73,84300.0,29.0734,29.1034,29.0209,29.0509,84300.0
2009-03-02 15:00:00,38.72,38.73,38.57,38.61,94300.0,29.0434,29.0509,28.9309,28.9609,94300.0
2009-03-02 15:05:00,38.61,38.64,38.54,38.57,149600.0,28.9609,28.9834,28.9084,28.9309,149600.0
2009-03-02 15:10:00,38.58,38.68,38.55,38.61,83700.0,28.9384,29.0134,28.9159,28.9609,83700.0
2009-03-02 15:15:00,38.6,38.62,38.44,38.46,137000.0,28.9534,28.9684,28.8333,28.8483,137000.0
2009-03-02 15:20:00,38.46,38.58,38.44,38.46,207000.0,28.8483,28.9384,28.8333,28.8483,207000.0
2009-03-02 15:25:00,38.45,38.63,38.42,38.59,114200.0,28.8408,28.9759,28.8183,28.9459,114200.0
2009-03-02 15:30:00,38.61,38.74,38.6,38.68,190000.0,28.9609,29.0584,28.9534,29.0134,190000.0
2009-03-02 15:35:00,38.68,38.68,38.46,38.5,177300.0,29.0134,29.0134,28.8483,28.8783,177300.0
2009-03-02 15:40:00,38.5,38.51,38.32,38.45,216000.0,28.8783,28.8858,28.7433,28.8408,216000.0
2009-03-02 15:45:00,38.46,38.55,38.34,38.36,163800.0,28.8483,28.9159,28.7583,28.7733,163800.0
2009-03-02 15:50:00,38.36,38.47,38.31,38.38,312400.0,28.7733,28.8558,28.7358,28.7883,312400.0
2009-03-02 15:55:00,38.39,38.46,38.37,38.41,394700.0,28.7958,28.8483,28.7808,28.8108,394700.0
2009-03-03 09:30:00,38.98,39.01,38.88,38.88,126400.0,29.2384,29.2609,29.1634,29.1634,126400.0
2009-03-03 09:35:00,38.88,38.97,38.79,38.95,79100.0,29.1634,29.2309,29.0959,29.2159,79100.0
2009-03-03 09:40:00,38.93,38.95,38.84,38.85,180400.0,29.2009,29.2159,29.1334,29.1409,180400.0
2009-03-03 09:45:00,38.82,38.84,38.65,38.75,113900.0,29.1184,29.1334,28.9909,29.0659,113900.0
2009-03-03 09:50:00,38.74,38.87,38.72,38.86,48700.0,29.0584,29.1559,29.0434,29.1484,48700.0
2009-03-03 09:55:00,38.86,38.86,38.73,38.74,43800.0,29.1484,29.1484,29.0509,29.0584,43800.0
2009-03-03 10:00:00,38.75,38.79,38.55,38.77,177900.0,29.0659,29.0959,28.9159,29.0809,177900.0
2009-03-03 10:05:00,38.75,38.85,38.72,38.74,57900.0,29.0659,29.1409,29.0434,29.0584,57900.0
2009-03-03 10:10:00,38.74,38.74,38.53,38.54,77200.0,29.0584,29.0584,28.9009,28.9084,77200.0
2009-03-03 10:15:00,38.54,38.62,38.47,38.59,71100.0,28.9084,28.9684,28.8558,28.9459,71100.0
2009-03-03 10:20:00,38.56,38.71,38.54,38.65,52500.0,28.9234,29.0359,28.9084,28.9909,52500.0
2009-03-03 10:25:00,38.64,38.73,38.62,38.68,59800.0,28.9834,29.0509,28.9684,29.0134,59800.0
2009-03-03 10:30:00,38.65,38.68,38.55,38.63,40300.0,28.9909,29.0134,28.9159,28.9759,40300.0
2009-03-03 10:35:00,38.64,38.73,38.55,38.71,61100.0,28.9834,29.0509,28.9159,29.0359,61100.0
2009-03-03 10:40:00,38.71,38.8,38.68,38.68,114800.0,29.0359,29.1034,29.0134,29.0134,114800.0
2009-03-03 10:45:00,38.69,38.75,38.63,38.63,81200.0,29.0209,29.0659,28.9759,28.9759,81200.0
2009-03-03 10:50:00,38.63,38.68,38.46,38.5,71600.0,28.9759,29.0134,28.8483,28.8783,71600.0
2009-03-03 10:55:00,38.51,38.51,38.41,38.46,48800.0,28.8858,28.8858,28.8108,28.8483,48800.0
2009-03-03 11:00:00,38.45,38.53,38.3,38.3,109600.0,28.8408,28.9009,28.7283,28.7283,109600.0
2009-03-03 11:05:00,38.29,38.37,38.26,38.36,101500.0,28.7208,28.7808,28.6983,28.7733,101500.0
2009-03-03 11:10:00,38.36,38.36,38.07,38.14,115000.0,28.7733,28.7733,28.5558,28.6083,115000.0
2009-03-03 11:15:00,38.12,38.13,37.97,38.05,118200.0,28.5933,28.6008,28.4808,28.5408,118200.0
2009-03-03 11:20:00,38.05,38.16,38.03,38.14,251700.0,28.5408,28.6233,28.5258,28.6083,251700.0
2009-03-03 11:25:00,38.15,38.21,38.09,38.17,90200.0,28.6158,28.6608,28.5708,28.6308,90200.0
2009-03-03 11:30:00,38.19,38.2,38.06,38.07,44900.0,28.6458,28.6533,28.5483,28.5558,44900.0
2009-03-03 11:35:00,38.07,38.13,37.97,37.98,44600.0,28.5558,28.6008,28.4808,28.4883,44600.0
2009-03-03 11:40:00,37.99,38.09,37.95,38.07,43500.0,28.4958,28.5708,28.4658,28.5558,43500.0
2009-03-03 11:45:00,38.07,38.07,37.99,38.02,79200.0,28.5558,28.5558,28.4958,28.5183,79200.0
2009-03-03 11:50:00,38.02,38.06,37.89,37.94,52100.0,28.5183,28.5483,28.4208,28.4583,52100.0
2009-03-03 11:55:00,37.94,37.96,37.88,37.95,120200.0,28.4583,28.4733,28.4133,28.4658,120200.0
2009-03-03 12:00:00,37.95,38.1,37.95,38.09,89700.0,28.4658,28.5783,28.4658,28.5708,89700.0
2009-03-03 12:05:00,38.1,38.21,38.1,38.16,58100.0,28.5783,28.6608,28.5783,28.6233,58100.0
2009-03-03 12:10:00,38.17,38.2,38.13,38.15,53400.0,28.6308,28.6533,28.6008,28.6158,53400.0
2009-03-03 12:15:00,38.15,38.35,38.11,38.33,103300.0,28.6158,28.7658,28.5858,28.7508,103300.0
2009-03-03 12:20:00,38.33,38.39,38.28,38.34,75100.0,28.7508,28.7958,28.7133,28.7583,75100.0
2009-03-03 12:25:00,38.34,38.52,38.34,38.46,101200.0,28.7583,28.8933,28.7583,28.8483,101200.0
2009-03-03 12:30:00,38.46,38.46,38.3,38.33,90700.0,28.8483,28.8483,28.7283,28.7508,90700.0
2009-03-03 12:35:00,38.34,38.42,38.28,38.28,67500.0,28.7583,28.8183,28.7133,28.7133,67500.0
2009-03-03 12:40:00,38.3,38.36,38.25,38.36,75500.0,28.7283,28.7733,28.6908,28.7733,75500.0
2009-03-03 12:45:00,38.35,38.4,38.33,38.34,48800.0,28.7658,28.8033,28.7508,28.7583,48800.0
2009-03-03 12:50:00,38.35,38.35,38.17,38.27,84700.0,28.7658,28.7658,28.6308,28.7058,84700.0
2009-03-03 12:55:00,38.26,38.3,38.16,38.18,53100.0,28.6983,28.7283,28.6233,28.6383,53100.0
2009-03-03 13:00:00,38.19,38.19,38.1,38.19,32700.0,28.6458,28.6458,28.5783,28.6458,32700.0
2009-03-03 13:05:00,38.19,38.19,38.06,38.13,44100.0,28.6458,28.6458,28.5483,28.6008,44100.0
2009-03-03 13:10:00,38.13,38.24,38.09,38.16,55200.0,28.6008,28.6833,28.5708,28.6233,55200.0
2009-03-03 13:15:00,38.15,38.29,38.15,38.29,24700.0,28.6158,28.7208,28.6158,28.7208,24700.0
2009-03-03 13:20:00,38.3,38.36,38.27,38.3,23400.0,28.7283,28.7733,28.7058,28.7283,23400.0
2009-03-03 13:25:00,38.31,38.31,38.13,38.13,40800.0,28.7358,28.7358,28.6008,28.6008,40800.0
2009-03-03 13:30:00,38.14,38.19,38.05,38.1,106600.0,28.6083,28.6458,28.5408,28.5783,106600.0
2009-03-03 13:35:00,38.11,38.11,37.97,38.03,92800.0,28.5858,28.5858,28.4808,28.5258,92800.0
2009-03-03 13:40:00,38.03,38.16,38.02,38.14,105100.0,28.5258,28.6233,28.5183,28.6083,105100.0
2009-03-03 13:45:00,38.15,38.15,38.0,38.02,160400.0,28.6158,28.6158,28.5033,28.5183,160400.0
2009-03-03 13:50:00,38.02,38.25,38.02,38.2,97900.0,28.5183,28.6908,28.5183,28.6533,97900.0
2009-03-03 13:55:00,38.2,38.38,38.18,38.31,129900.0,28.6533,28.7883,28.6383,28.7358,129900.0
2009-03-03 14:00:00,38.29,38.48,38.28,38.45,124400.0,28.7208,28.8633,28.7133,28.8408,124400.0
2009-03-03 14:05:00,38.44,38.48,38.34,38.38,91700.0,28.8333,28.8633,28.7583,28.7883,91700.0
2009-03-03 14:10:00,38.38,38.57,38.34,38.54,86300.0,28.7883,28.9309,28.7583,28.9084,86300.0
2009-03-03 14:15:00,38.54,38.55,38.41,38.44,66400.0,28.9084,28.9159,28.8108,28.8333,66400.0
2009-03-03 14:20:00,38.43,38.64,38.39,38.64,102200.0,28.8258,28.9834,28.7958,28.9834,102200.0
2009-03-03 14:25:00,38.63,38.66,38.53,38.56,122200.0,28.9759,28.9984,28.9009,28.9234,122200.0
2009-03-03 14:30:00,38.55,38.69,38.51,38.68,112600.0,28.9159,29.0209,28.8858,29.0134,112600.0
2009-03-03 14:35:00,38.7,38.83,38.7,38.8,126500.0,29.0284,29.1259,29.0284,29.1034,126500.0
2009-03-03 14:40:00,38.81,38.86,38.7,38.71,68500.0,29.1109,29.1484,29.0284,29.0359,68500.0
2009-03-03 14:45:00,38.71,38.76,38.59,38.7,107400.0,29.0359,29.0734,28.9459,29.0284,107400.0
2009-03-03 14:50:00,38.7,38.7,38.56,38.68,65700.0,29.0284,29.0284,28.9234,29.0134,65700.0
2009-03-03 14:55:00,38.66,38.87,38.65,38.78,167600.0,28.9984,29.1559,28.9909,29.0884,167600.0
2009-03-03 15:00:00,38.77,38.77,38.65,38.66,50100.0,29.0809,29.0809,28.9909,28.9984,50100.0
2009-03-03 15:05:00,38.67,38.68,38.5,38.53,71300.0,29.0059,29.0134,28.8783,28.9009,71300.0
2009-03-03 15:10:00,38.52,38.63,38.4,38.44,117800.0,28.8933,28.9759,28.8033,28.8333,117800.0
2009-03-03 15:15:00,38.44,38.53,38.39,38.45,42200.0,28.8333,28.9009,28.7958,28.8408,42200.0
2009-03-03 15:20:00,38.47,38.52,38.2,38.28,131700.0,28.8558,28.8933,28.6533,28.7133,131700.0
2009-03-03 15:25:00,38.25,38.29,38.18,38.22,73400.0,28.6908,28.7208,28.6383,28.6683,73400.0
2009-03-03 15:30:00,38.22,38.3,38.15,38.28,101400.0,28.6683,28.7283,28.6158,28.7133,101400.0
2009-03-03 15:35:00,38.28,38.29,38.06,38.06,69100.0,28.7133,28.7208,28.5483,28.5483,69100.0
2009-03-03 15:40:00,38.05,38.16,38.03,38.09,160600.0,28.5408,28.6233,28.5258,28.5708,160600.0
2009-03-03 15:45:00,38.08,38.15,38.05,38.1,85800.0,28.5633,28.6158,28.5408,28.5783,85800.0
2009-03-03 15:50:00,38.1,38.34,38.1,38.28,171900.0,28.5783,28.7583,28.5783,28.7133,171900.0
2009-03-03 15:55:00,38.28,38.3,38.12,38.16,213800.0,28.7133,28.7283,28.5933,28.6233,213800.0
2009-03-04 09:30:00,38.8,38.84,38.71,38.79,131700.0,29.1034,29.1334,29.0359,29.0959,131700.0
2009-03-04 09:35:00,38.77,38.98,38.73,38.89,82900.0,29.0809,29.2384,29.0509,29.1709,82900.0
2009-03-04 09:40:00,38.9,38.93,38.8,38.85,68100.0,29.1784,29.2009,29.1034,29.1409,68100.0
2009-03-04 09:45:00,38.83,38.9,38.75,38.81,59300.0,29.1259,29.1784,29.0659,29.1109,59300.0
2009-03-04 09:50:00,38.81,38.81,38.58,38.63,104000.0,29.1109,29.1109,28.9384,28.9759,104000.0
2009-03-04 09:55:00,38.63,38.71,38.61,38.62,32500.0,28.9759,29.0359,28.9609,28.9684,32500.0
2009-03-04 10:00:00,38.63,38.78,38.63,38.74,98300.0,28.9759,29.0884,28.9759,29.0584,98300.0
2009-03-04 10:05:00,38.73,38.83,38.66,38.66,71000.0,29.0509,29.1259,28.9984,28.9984,71000.0
2009-03-04 10:10:00,38.66,38.67,38.5,38.57,172500.0,28.9984,29.0059,28.8783,28.9309,172500.0
2009-03-04 10:15:00,38.57,38.61,38.44,38.49,77400.0,28.9309,28.9609,28.8333,28.8708,77400.0
2009-03-04 10:20:00,38.49,38.49,38.38,38.48,72100.0,28.8708,28.8708,28.7883,28.8633,72100.0
2009-03-04 10:25:00,38.48,38.62,38.45,38.62,67300.0,28.8633,28.9684,28.8408,28.9684,67300.0
2009-03-04 10:30:00,38.61,38.67,38.55,38.63,78100.0,28.9609,29.0059,28.9159,28.9759,78100.0
2009-03-04 10:35:00,38.62,38.65,38.5,38.65,47700.0,28.9684,28.9909,28.8783,28.9909,47700.0
2009-03-04 10:40:00,38.63,38.86,38.63,38.79,136100.0,28.9759,29.1484,28.9759,29.0959,136100.0
2009-03-04 10:45:00,38.79,38.86,38.73,38.8,53800.0,29.0959,29.1484,29.0509,29.1034,53800.0
2009-03-04 10:50:00,38.81,38.91,38.76,38.83,82100.0,29.1109,29.1859,29.0734,29.1259,82100.0
2009-03-04 10:55:00,38.83,38.85,38.74,38.78,24100.0,29.1259,29.1409,29.0584,29.0884,24100.0
2009-03-04 11:00:00,38.79,39.0,38.79,38.93,103900.0,29.0959,29.2534,29.0959,29.2009,103900.0
2009-03-04 11:05:00,38.93,39.09,38.93,38.99,35700.0,29.2009,29.3209,29.2009,29.2459,35700.0
2009-03-04 11:10:00,38.99,39.09,38.98,38.99,71400.0,29.2459,29.3209,29.2384,29.2459,71400.0
2009-03-04 11:15:00,38.99,39.0,38.94,38.95,25100.0,29.2459,29.2534,29.2084,29.2159,25100.0
2009-03-04 11:20:00,38.95,38.99,38.87,38.99,39800.0,29.2159,29.2459,29.1559,29.2459,39800.0
2009-03-04 11:25:00,39.0,39.12,38.96,39.1,34000.0,29.2534,29.3434,29.2234,29.3284,34000.0
2009-03-04 11:30:00,39.11,39.15,39.06,39.14,62100.0,29.3359,29.3659,29.2984,29.3584,62100.0
2009-03-04 11:35:00,39.12,39.13,39.05,39.06,27600.0,29.3434,29.3509,29.2909,29.2984,27600.0
2009-03-04 11:40:00,39.06,39.07,38.99,39.02,16900.0,29.2984,29.3059,29.2459,29.2684,16900.0
2009-03-04 11:45:00,39.02,39.03,38.93,39.03,53400.0,29.2684,29.2759,29.2009,29.2759,53400.0
2009-03-04 11:50:00,39.03,39.1,39.01,39.04,49900.0,29.2759,29.3284,29.2609,29.2834,49900.0
2009-03-04 11:55:00,39.03,39.18,39.03,39.1,53700.0,29.2759,29.3884,29.2759,29.3284,53700.0
2009-03-04 12:00:00,39.11,39.15,39.03,39.03,35800.0,29.3359,29.3659,29.2759,29.2759,35800.0
2009-03-04 12:05:00,39.04,39.04,38.88,38.9,36200.0,29.2834,29.2834,29.1634,29.1784,36200.0
2009-03-04 12:10:00,38.91,38.96,38.88,38.92,41100.0,29.1859,29.2234,29.1634,29.1934,41100.0
2009-03-04 12:15:00,38.92,38.93,38.8,38.8,32000.0,29.1934,29.2009,29.1034,29.1034,32000.0
2009-03-04 12:20:00,38.8,38.91,38.8,38.84,40100.0,29.1034,29.1859,29.1034,29.1334,40100.0
2009-03-04 12:25:00,38.85,38.96,38.84,38.92,38100.0,29.1409,29.2234,29.1334,29.1934,38100.0
2009-03-04 12:30:00,38.92,38.96,38.9,38.96,33700.0,29.1934,29.2234,29.1784,29.2234,33700.0
2009-03-04 12:35:00,38.95,39.04,38.94,39.02,30900.0,29.2159,29.2834,29.2084,29.2684,30900.0
2009-03-04 12:40:00,39.03,39.03,38.89,38.9,27700.0,29.2759,29.2759,29.1709,29.1784,27700.0
2009-03-04 12:45:00,38.89,38.91,38.76,38.77,33500.0,29.1709,29.1859,29.0734,29.0809,33500.0
2009-03-04 12:50:00,38.76,38.83,38.75,38.82,26700.0,29.0734,29.1259,29.0659,29.1184,26700.0
2009-03-04 12:55:00,38.81,38.81,38.7,38.8,77300.0,29.1109,29.1109,29.0284,29.1034,77300.0
2009-03-04 13:00:00,38.78,38.81,38.72,38.73,72000.0,29.0884,29.1109,29.0434,29.0509,72000.0
2009-03-04 13:05:00,38.73,38.76,38.65,38.76,52700.0,29.0509,29.0734,28.9909,29.0734,52700.0
2009-03-04 13:10:00,38.75,38.84,38.75,38.78,48900.0,29.0659,29.1334,29.0659,29.0884,48900.0
2009-03-04 13:15:00,38.76,38.87,38.71,38.85,106400.0,29.0734,29.1559,29.0359,29.1409,106400.0
2009-03-04 13:20:00,38.84,38.88,38.79,38.85,39300.0,29.1334,29.1634,29.0959,29.1409,39300.0
2009-03-04 13:25:00,38.85,38.96,38.85,38.86,22400.0,29.1409,29.2234,29.1409,29.1484,22400.0
2009-03-04 13:30:00,38.86,39.01,38.86,38.9,62100.0,29.1484,29.2609,29.1484,29.1784,62100.0
2009-03-04 13:35:00,38.92,38.95,38.81,38.82,64700.0,29.1934,29.2159,29.1109,29.1184,64700.0
2009-03-04 13:40:00,38.81,38.88,38.8,38.84,15800.0,29.1109,29.1634,29.1034,29.1334,15800.0
2009-03-04 13:45:00,38.85,38.99,38.84,38.95,57600.0,29.1409,29.2459,29.1334,29.2159,57600.0
2009-03-04 13:50:00,38.98,38.99,38.9,38.92,46600.0,29.2384,29.2459,29.1784,29.1934,46600.0
2009-03-04 13:55:00,38.92,38.96,38.86,38.86,15500.0,29.1934,29.2234,29.1484,29.1484,15500.0
2009-03-04 14:00:00,38.85,38.99,38.79,38.95,103100.0,29.1409,29.2459,29.0959,29.2159,103100.0
2009-03-04 14:05:00,38.94,39.11,38.93,39.1,107300.0,29.2084,29.3359,29.2009,29.3284,107300.0
2009-03-04 14:10:00,39.11,39.11,39.03,39.05,83400.0,29.3359,29.3359,29.2759,29.2909,83400.0
2009-03-04 14:15:00,39.04,39.22,39.03,39.17,45500.0,29.2834,29.4184,29.2759,29.3809,45500.0
2009-03-04 14:20:00,39.18,39.18,39.07,39.11,54900.0,29.3884,29.3884,29.3059,29.3359,54900.0
2009-03-04 14:25:00,39.11,39.11,39.01,39.04,23500.0,29.3359,29.3359,29.2609,29.2834,23500.0
2009-03-04 14:30:00,39.06,39.08,38.99,39.07,46300.0,29.2984,29.3134,29.2459,29.3059,46300.0
2009-03-04 14:35:00,39.08,39.26,39.02,39.23,75500.0,29.3134,29.4484,29.2684,29.4259,75500.0
2009-03-04 14:40:00,39.22,39.29,39.15,39.29,53200.0,29.4184,29.4709,29.3659,29.4709,53200.0
2009-03-04 14:45:00,39.31,39.38,39.28,39.34,56500.0,29.4859,29.5384,29.4634,29.5084,56500.0
2009-03-04 14:50:00,39.33,39.45,39.33,39.41,42500.0,29.5009,29.5909,29.5009,29.5609,42500.0
2009-03-04 14:55:00,39.41,39.46,39.31,39.43,160900.0,29.5609,29.5984,29.4859,29.5759,160900.0
2009-03-04 15:00:00,39.42,39.48,39.35,39.37,184600.0,29.5684,29.6134,29.5159,29.5309,184600.0
2009-03-04 15:05:00,39.38,39.43,39.35,39.42,146400.0,29.5384,29.5759,29.5159,29.5684,146400.0
2009-03-04 15:10:00,39.42,39.62,39.42,39.57,113100.0,29.5684,29.7184,29.5684,29.6809,113100.0
2009-03-04 15:15:00,39.57,39.66,39.57,39.61,71200.0,29.6809,29.7484,29.6809,29.7109,71200.0
2009-03-04 15:20:00,39.61,39.63,39.49,39.54,71000.0,29.7109,29.7259,29.6209,29.6584,71000.0
2009-03-04 15:25:00,39.54,39.67,39.51,39.67,76000.0,29.6584,29.7559,29.6359,29.7559,76000.0
2009-03-04 15:30:00,39.67,39.68,39.57,39.57,110700.0,29.7559,29.7635,29.6809,29.6809,110700.0
2009-03-04 15:35:00,39.56,39.61,39.41,39.46,184100.0,29.6734,29.7109,29.5609,29.5984,184100.0
2009-03-04 15:40:00,39.46,39.48,39.36,39.43,530200.0,29.5984,29.6134,29.5234,29.5759,530200.0
2009-03-04 15:45:00,39.42,39.43,39.26,39.28,209000.0,29.5684,29.5759,29.4484,29.4634,209000.0
2009-03-04 15:50:00,39.26,39.3,39.09,39.12,204100.0,29.4484,29.4784,29.3209,29.3434,204100.0
2009-03-04 15:55:00,39.12,39.17,39.02,39.07,237800.0,29.3434,29.3809,29.2684,29.3059,237800.0
2009-03-05 09:30:00,38.2,38.28,38.1,38.23,261700.0,28.6533,28.7133,28.5783,28.6758,261700.0
2009-03-05 09:35:00,38.23,38.47,38.21,38.42,99800.0,28.6758,28.8558,28.6608,28.8183,99800.0
2009-03-05 09:40:00,38.41,38.5,38.38,38.39,99300.0,28.8108,28.8783,28.7883,28.7958,99300.0
2009-03-05 09:45:00,38.4,38.56,38.37,38.38,61100.0,28.8033,28.9234,28.7808,28.7883,61100.0
2009-03-05 09:50:00,38.39,38.48,38.35,38.42,58600.0,28.7958,28.8633,28.7658,28.8183,58600.0
2009-03-05 09:55:00,38.43,38.53,38.38,38.43,120000.0,28.8258,28.9009,28.7883,28.8258,120000.0
2009-03-05 10:00:00,38.43,38.6,38.38,38.56,254500.0,28.8258,28.9534,28.7883,28.9234,254500.0
2009-03-05 10:05:00,38.57,38.62,38.46,38.46,114900.0,28.9309,28.9684,28.8483,28.8483,114900.0
2009-03-05 10:10:00,38.45,38.47,38.25,38.27,97900.0,28.8408,28.8558,28.6908,28.7058,97900.0
2009-03-05 10:15:00,38.26,38.33,38.23,38.27,73600.0,28.6983,28.7508,28.6758,28.7058,73600.0
2009-03-05 10:20:00,38.25,38.3,38.14,38.2,63700.0,28.6908,28.7283,28.6083,28.6533,63700.0
2009-03-05 10:25:00,38.19,38.28,38.16,38.25,47000.0,28.6458,28.7133,28.6233,28.6908,47000.0
2009-03-05 10:30:00,38.24,38.35,38.2,38.34,32000.0,28.6833,28.7658,28.6533,28.7583,32000.0
2009-03-05 10:35:00,38.33,38.36,38.21,38.27,61800.0,28.7508,28.7733,28.6608,28.7058,61800.0
2009-03-05 10:40:00,38.26,38.4,38.26,38.33,48400.0,28.6983,28.8033,28.6983,28.7508,48400.0
2009-03-05 10:45:00,38.29,38.29,38.11,38.15,65800.0,28.7208,28.7208,28.5858,28.6158,65800.0
2009-03-05 10:50:00,38.17,38.19,38.09,38.14,72800.0,28.6308,28.6458,28.5708,28.6083,72800.0
2009-03-05 10:55:00,38.18,38.21,38.0,38.02,89200.0,28.6383,28.6608,28.5033,28.5183,89200.0
2009-03-05 11:00:00,38.02,38.12,38.0,38.06,64300.0,28.5183,28.5933,28.5033,28.5483,64300.0
2009-03-05 11:05:00,38.07,38.09,37.98,38.05,105100.0,28.5558,28.5708,28.4883,28.5408,105100.0
2009-03-05 11:10:00,38.05,38.08,37.98,37.98,70500.0,28.5408,28.5633,28.4883,28.4883,70500.0
2009-03-05 11:15:00,37.98,37.98,37.75,37.78,98900.0,28.4883,28.4883,28.3158,28.3383,98900.0
2009-03-05 11:20:00,37.75,37.81,37.7,37.75,136100.0,28.3158,28.3608,28.2783,28.3158,136100.0
2009-03-05 11:25:00,37.77,37.77,37.65,37.69,70900.0,28.3308,28.3308,28.2408,28.2708,70900.0
2009-03-05 11:30:00,37.69,37.75,37.64,37.74,80600.0,28.2708,28.3158,28.2333,28.3083,80600.0
2009-03-05 11:35:00,37.75,37.82,37.73,37.82,38200.0,28.3158,28.3683,28.3008,28.3683,38200.0
2009-03-05 11:40:00,37.81,37.85,37.72,37.83,52300.0,28.3608,28.3908,28.2933,28.3758,52300.0
2009-03-05 11:45:00,37.83,37.87,37.77,37.82,102400.0,28.3758,28.4058,28.3308,28.3683,102400.0
2009-03-05 11:50:00,37.81,37.83,37.66,37.66,54600.0,28.3608,28.3758,28.2483,28.2483,54600.0
2009-03-05 11:55:00,37.65,37.73,37.62,37.72,40300.0,28.2408,28.3008,28.2183,28.2933,40300.0
2009-03-05 12:00:00,37.7,37.76,37.59,37.64,84100.0,28.2783,28.3233,28.1958,28.2333,84100.0
2009-03-05 12:05:00,37.62,37.69,37.59,37.6,71500.0,28.2183,28.2708,28.1958,28.2033,71500.0
2009-03-05 12:10:00,37.6,37.61,37.51,37.57,57400.0,28.2033,28.2108,28.1358,28.1808,57400.0
2009-03-05 12:15:00,37.56,37.67,37.55,37.67,38000.0,28.1733,28.2558,28.1658,28.2558,38000.0
2009-03-05 12:20:00,37.67,37.74,37.66,37.71,41300.0,28.2558,28.3083,28.2483,28.2858,41300.0
2009-03-05 12:25:00,37.7,37.81,37.7,37.81,33000.0,28.2783,28.3608,28.2783,28.3608,33000.0
2009-03-05 12:30:00,37.81,37.82,37.75,37.81,39200.0,28.3608,28.3683,28.3158,28.3608,39200.0
2009-03-05 12:35:00,37.81,37.82,37.74,37.82,28700.0,28.3608,28.3683,28.3083,28.3683,28700.0
2009-03-05 12:40:00,37.82,37.86,37.79,37.86,21500.0,28.3683,28.3983,28.3458,28.3983,21500.0
2009-03-05 12:45:00,37.86,37.86,37.66,37.69,21400.0,28.3983,28.3983,28.2483,28.2708,21400.0
2009-03-05 12:50:00,37.69,37.72,37.68,37.69,22800.0,28.2708,28.2933,28.2633,28.2708,22800.0
2009-03-05 12:55:00,37.69,37.69,37.58,37.64,22000.0,28.2708,28.2708,28.1883,28.2333,22000.0
2009-03-05 13:00:00,37.64,37.67,37.61,37.64,32500.0,28.2333,28.2558,28.2108,28.2333,32500.0
2009-03-05 13:05:00,37.64,37.84,37.63,37.83,75000.0,28.2333,28.3833,28.2258,28.3758,75000.0
2009-03-05 13:10:00,37.84,37.98,37.83,37.95,132500.0,28.3833,28.4883,28.3758,28.4658,132500.0
2009-03-05 13:15:00,37.95,38.02,37.89,37.99,68600.0,28.4658,28.5183,28.4208,28.4958,68600.0
2009-03-05 13:20:00,37.98,37.98,37.78,37.79,66800.0,28.4883,28.4883,28.3383,28.3458,66800.0
2009-03-05 13:25:00,37.81,37.84,37.75,37.84,25100.0,28.3608,28.3833,28.3158,28.3833,25100.0
2009-03-05 13:30:00,37.84,37.84,37.67,37.71,30300.0,28.3833,28.3833,28.2558,28.2858,30300.0
2009-03-05 13:35:00,37.7,37.73,37.67,37.71,22500.0,28.2783,28.3008,28.2558,28.2858,22500.0
2009-03-05 13:40:00,37.71,37.83,37.57,37.58,72500.0,28.2858,28.3758,28.1808,28.1883,72500.0
2009-03-05 13:45:00,37.58,37.71,37.57,37.59,81900.0,28.1883,28.2858,28.1808,28.1958,81900.0
2009-03-05 13:50:00,37.59,37.64,37.55,37.61,61000.0,28.1958,28.2333,28.1658,28.2108,61000.0
2009-03-05 13:55:00,37.63,37.73,37.59,37.69,212200.0,28.2258,28.3008,28.1958,28.2708,212200.0
2009-03-05 14:00:00,37.69,37.69,37.6,37.63,170300.0,28.2708,28.2708,28.2033,28.2258,170300.0
2009-03-05 14:05:00,37.63,37.63,37.54,37.58,45900.0,28.2258,28.2258,28.1583,28.1883,45900.0
2009-03-05 14:10:00,37.58,37.58,37.48,37.54,73600.0,28.1883,28.1883,28.1133,28.1583,73600.0
2009-03-05 14:15:00,37.53,37.67,37.5,37.63,123800.0,28.1508,28.2558,28.1283,28.2258,123800.0
2009-03-05 14:20:00,37.62,37.63,37.4,37.43,57600.0,28.2183,28.2258,28.0533,28.0758,57600.0
2009-03-05 14:25:00,37.42,37.53,37.4,37.46,36000.0,28.0683,28.1508,28.0533,28.0983,36000.0
2009-03-05 14:30:00,37.46,37.57,37.42,37.56,85600.0,28.0983,28.1808,28.0683,28.1733,85600.0
2009-03-05 14:35:00,37.58,37.64,37.52,37.56,96900.0,28.1883,28.2333,28.1433,28.1733,96900.0
2009-03-05 14:40:00,37.57,37.57,37.47,37.5,56100.0,28.1808,28.1808,28.1058,28.1283,56100.0
2009-03-05 14:45:00,37.5,37.61,37.46,37.52,113500.0,28.1283,28.2108,28.0983,28.1433,113500.0
2009-03-05 14:50:00,37.52,37.55,37.46,37.48,60700.0,28.1433,28.1658,28.0983,28.1133,60700.0
2009-03-05 14:55:00,37.51,37.54,37.37,37.42,55900.0,28.1358,28.1583,28.0307,28.0683,55900.0
2009-03-05 15:00:00,37.42,37.5,37.4,37.47,103600.0,28.0683,28.1283,28.0533,28.1058,103600.0
2009-03-05 15:05:00,37.47,37.64,37.42,37.55,124600.0,28.1058,28.2333,28.0683,28.1658,124600.0
2009-03-05 15:10:00,37.55,37.74,37.55,37.7,203900.0,28.1658,28.3083,28.1658,28.2783,203900.0
2009-03-05 15:15:00,37.7,37.79,37.57,37.58,261100.0,28.2783,28.3458,28.1808,28.1883,261100.0
2009-03-05 15:20:00,37.6,37.71,37.56,37.57,112100.0,28.2033,28.2858,28.1733,28.1808,112100.0
2009-03-05 15:25:00,37.57,37.58,37.45,37.48,165800.0,28.1808,28.1883,28.0908,28.1133,165800.0
2009-03-05 15:30:00,37.49,37.52,37.33,37.33,122900.0,28.1208,28.1433,28.0007,28.0007,122900.0
2009-03-05 15:35:00,37.31,37.32,37.18,37.22,134300.0,27.9857,27.9932,27.8882,27.9182,134300.0
2009-03-05 15:40:00,37.22,37.32,37.13,37.24,145100.0,27.9182,27.9932,27.8507,27.9332,145100.0
2009-03-05 15:45:00,37.24,37.5,37.23,37.49,177800.0,27.9332,28.1283,27.9257,28.1208,177800.0
2009-03-05 15:50:00,37.49,37.49,37.36,37.44,231500.0,28.1208,28.1208,28.0232,28.0833,231500.0
2009-03-05 15:55:00,37.45,37.52,37.41,37.5,268600.0,28.0908,28.1433,28.0608,28.1283,268600.0
2009-03-06 09:30:00,37.81,37.85,37.64,37.65,92000.0,28.3608,28.3908,28.2333,28.2408,92000.0
2009-03-06 09:35:00,37.66,37.87,37.64,37.79,47700.0,28.2483,28.4058,28.2333,28.3458,47700.0
2009-03-06 09:40:00,37.78,38.34,37.76,38.32,203200.0,28.3383,28.7583,28.3233,28.7433,203200.0
2009-03-06 09:45:00,38.31,38.37,38.15,38.17,168200.0,28.7358,28.7808,28.6158,28.6308,168200.0
2009-03-06 09:50:00,38.17,38.22,38.01,38.02,107600.0,28.6308,28.6683,28.5108,28.5183,107600.0
2009-03-06 09:55:00,38.03,38.07,37.86,37.87,80300.0,28.5258,28.5558,28.3983,28.4058,80300.0
2009-03-06 10:00:00,37.88,37.97,37.73,37.74,143600.0,28.4133,28.4808,28.3008,28.3083,143600.0
2009-03-06 10:05:00,37.74,37.82,37.67,37.77,79600.0,28.3083,28.3683,28.2558,28.3308,79600.0
2009-03-06 10:10:00,37.77,37.85,37.63,37.68,163700.0,28.3308,28.3908,28.2258,28.2633,163700.0
2009-03-06 10:15:00,37.69,37.69,37.44,37.5,152100.0,28.2708,28.2708,28.0833,28.1283,152100.0
2009-03-06 10:20:00,37.54,37.56,37.43,37.53,112300.0,28.1583,28.1733,28.0758,28.1508,112300.0
2009-03-06 10:25:00,37.52,37.62,37.46,37.59,113900.0,28.1433,28.2183,28.0983,28.1958,113900.0
2009-03-06 10:30:00,37.61,37.67,37.44,37.47,100700.0,28.2108,28.2558,28.0833,28.1058,100700.0
2009-03-06 10:35:00,37.46,37.47,37.33,37.38,84500.0,28.0983,28.1058,28.0007,28.0383,84500.0
2009-03-06 10:40:00,37.38,37.51,37.38,37.5,73700.0,28.0383,28.1358,28.0383,28.1283,73700.0
2009-03-06 10:45:00,37.5,37.51,37.24,37.29,105100.0,28.1283,28.1358,27.9332,27.9707,105100.0
2009-03-06 10:50:00,37.28,37.29,37.11,37.14,123000.0,27.9632,27.9707,27.8357,27.8582,123000.0
2009-03-06 10:55:00,37.13,37.23,37.0,37.07,116000.0,27.8507,27.9257,27.7532,27.8057,116000.0
2009-03-06 11:00:00,37.07,37.15,36.98,37.15,171300.0,27.8057,27.8657,27.7382,27.8657,171300.0
2009-03-06 11:05:00,37.15,37.15,37.01,37.1,175200.0,27.8657,27.8657,27.7607,27.8282,175200.0
2009-03-06 11:10:00,37.11,37.24,37.08,37.2,90000.0,27.8357,27.9332,27.8132,27.9032,90000.0
2009-03-06 11:15:00,37.21,37.26,37.15,37.2,94400.0,27.9107,27.9482,27.8657,27.9032,94400.0
2009-03-06 11:20:00,37.2,37.22,37.07,37.07,83400.0,27.9032,27.9182,27.8057,27.8057,83400.0
2009-03-06 11:25:00,37.08,37.14,37.03,37.13,109100.0,27.8132,27.8582,27.7757,27.8507,109100.0
2009-03-06 11:30:00,37.13,37.35,37.12,37.29,141100.0,27.8507,28.0157,27.8432,27.9707,141100.0
2009-03-06 11:35:00,37.29,37.35,37.18,37.19,83500.0,27.9707,28.0157,27.8882,27.8957,83500.0
2009-03-06 11:40:00,37.19,37.22,37.08,37.1,122700.0,27.8957,27.9182,27.8132,27.8282,122700.0
2009-03-06 11:45:00,37.1,37.15,37.05,37.14,90200.0,27.8282,27.8657,27.7907,27.8582,90200.0
2009-03-06 11:50:00,37.15,37.22,37.13,37.21,84300.0,27.8657,27.9182,27.8507,27.9107,84300.0
2009-03-06 11:55:00,37.21,37.31,37.21,37.21,29900.0,27.9107,27.9857,27.9107,27.9107,29900.0
2009-03-06 12:00:00,37.21,37.36,37.2,37.28,74000.0,27.9107,28.0232,27.9032,27.9632,74000.0
2009-03-06 12:05:00,37.3,37.43,37.3,37.4,53900.0,27.9782,28.0758,27.9782,28.0533,53900.0
2009-03-06 12:10:00,37.4,37.41,37.32,37.37,88600.0,28.0533,28.0608,27.9932,28.0307,88600.0
2009-03-06 12:15:00,37.38,37.46,37.31,37.32,91000.0,28.0383,28.0983,27.9857,27.9932,91000.0
2009-03-06 12:20:00,37.33,37.39,37.25,37.25,83300.0,28.0007,28.0458,27.9407,27.9407,83300.0
2009-03-06 12:25:00,37.25,37.25,37.19,37.22,33100.0,27.9407,27.9407,27.8957,27.9182,33100.0
2009-03-06 12:30:00,37.22,37.25,37.15,37.2,55200.0,27.9182,27.9407,27.8657,27.9032,55200.0
2009-03-06 12:35:00,37.19,37.19,37.11,37.17,57900.0,27.8957,27.8957,27.8357,27.8807,57900.0
2009-03-06 12:40:00,37.17,37.17,37.01,37.04,63600.0,27.8807,27.8807,27.7607,27.7832,63600.0
2009-03-06 12:45:00,37.04,37.04,36.89,36.91,91900.0,27.7832,27.7832,27.6707,27.6857,91900.0
2009-03-06 12:50:00,36.91,36.98,36.9,36.94,95200.0,27.6857,27.7382,27.6782,27.7082,95200.0
2009-03-06 12:55:00,36.93,37.09,36.9,37.08,71300.0,27.7007,27.8207,27.6782,27.8132,71300.0
2009-03-06 13:00:00,37.08,37.1,37.01,37.04,126100.0,27.8132,27.8282,27.7607,27.7832,126100.0
2009-03-06 13:05:00,37.04,37.04,36.97,37.0,37800.0,27.7832,27.7832,27.7307,27.7532,37800.0
2009-03-06 13:10:00,37.01,37.07,36.92,36.92,87900.0,27.7607,27.8057,27.6932,27.6932,87900.0
2009-03-06 13:15:00,36.93,36.95,36.85,36.9,86000.0,27.7007,27.7157,27.6407,27.6782,86000.0
2009-03-06 13:20:00,36.88,36.91,36.82,36.87,137200.0,27.6632,27.6857,27.6182,27.6557,137200.0
2009-03-06 13:25:00,36.86,36.95,36.83,36.89,44400.0,27.6482,27.7157,27.6257,27.6707,44400.0
2009-03-06 13:30:00,36.9,36.93,36.76,36.82,46600.0,27.6782,27.7007,27.5732,27.6182,46600.0
2009-03-06 13:35:00,36.82,36.89,36.79,36.82,77800.0,27.6182,27.6707,27.5957,27.6182,77800.0
2009-03-06 13:40:00,36.82,36.82,36.71,36.75,118000.0,27.6182,27.6182,27.5357,27.5657,118000.0
2009-03-06 13:45:00,36.73,36.86,36.73,36.81,97900.0,27.5507,27.6482,27.5507,27.6107,97900.0
2009-03-06 13:50:00,36.83,36.87,36.76,36.85,66100.0,27.6257,27.6557,27.5732,27.6407,66100.0
2009-03-06 13:55:00,36.85,36.89,36.81,36.87,59600.0,27.6407,27.6707,27.6107,27.6557,59600.0
2009-03-06 14:00:00,36.89,37.05,36.89,36.92,103600.0,27.6707,27.7907,27.6707,27.6932,103600.0
2009-03-06 14:05:00,36.93,37.04,36.87,37.04,133200.0,27.7007,27.7832,27.6557,27.7832,133200.0
2009-03-06 14:10:00,37.03,37.05,36.89,36.97,83900.0,27.7757,27.7907,27.6707,27.7307,83900.0
2009-03-06 14:15:00,36.96,36.96,36.77,36.81,58400.0,27.7232,27.7232,27.5807,27.6107,58400.0
2009-03-06 14:20:00,36.82,36.85,36.77,36.8,65200.0,27.6182,27.6407,27.5807,27.6032,65200.0
2009-03-06 14:25:00,36.78,36.98,36.76,36.98,80700.0,27.5882,27.7382,27.5732,27.7382,80700.0
2009-03-06 14:30:00,36.99,37.0,36.85,36.89,96900.0,27.7457,27.7532,27.6407,27.6707,96900.0
2009-03-06 14:35:00,36.89,37.0,36.82,36.92,60300.0,27.6707,27.7532,27.6182,27.6932,60300.0
2009-03-06 14:40:00,36.89,36.92,36.67,36.73,131400.0,27.6707,27.6932,27.5057,27.5507,131400.0
2009-03-06 14:45:00,36.74,36.83,36.71,36.71,48800.0,27.5582,27.6257,27.5357,27.5357,48800.0
2009-03-06 14:50:00,36.72,36.75,36.66,36.67,53200.0,27.5432,27.5657,27.4982,27.5057,53200.0
2009-03-06 14:55:00,36.7,36.71,36.61,36.61,66600.0,27.5282,27.5357,27.4607,27.4607,66600.0
2009-03-06 15:00:00,36.64,36.72,36.6,36.65,120400.0,27.4832,27.5432,27.4532,27.4907,120400.0
2009-03-06 15:05:00,36.66,36.67,36.56,36.64,129500.0,27.4982,27.5057,27.4232,27.4832,129500.0
2009-03-06 15:10:00,36.64,36.71,36.61,36.65,68500.0,27.4832,27.5357,27.4607,27.4907,68500.0
2009-03-06 15:15:00,36.63,36.81,36.63,36.77,69400.0,27.4757,27.6107,27.4757,27.5807,69400.0
2009-03-06 15:20:00,36.77,36.77,36.59,36.59,125200.0,27.5807,27.5807,27.4457,27.4457,125200.0
2009-03-06 15:25:00,36.59,36.68,36.57,36.62,90400.0,27.4457,27.5132,27.4307,27.4682,90400.0
2009-03-06 15:30:00,36.63,36.91,36.62,36.9,104900.0,27.4757,27.6857,27.4682,27.6782,104900.0
2009-03-06 15:35:00,36.91,36.95,36.81,36.84,100000.0,27.6857,27.7157,27.6107,27.6332,100000.0
2009-03-06 15:40:00,36.83,37.19,36.82,37.16,216500.0,27.6257,27.8957,27.6182,27.8732,216500.0
2009-03-06 15:45:00,37.15,37.39,37.02,37.15,319300.0,27.8657,28.0458,27.7682,27.8657,319300.0
2009-03-06 15:50:00,37.12,37.43,37.11,37.4,272700.0,27.8432,28.0758,27.8357,28.0533,272700.0
2009-03-06 15:55:00,37.41,37.57,37.4,37.49,230200.0,28.0608,28.1808,28.0533,28.1208,230200.0
2009-03-09 09:30:00,37.0,37.2,36.99,37.2,194600.0,27.7532,27.9032,27.7457,27.9032,194600.0
2009-03-09 09:35:00,37.22,37.34,37.22,37.33,90400.0,27.9182,28.0082,27.9182,28.0007,90400.0
2009-03-09 09:40:00,37.34,37.49,37.34,37.43,210400.0,28.0082,28.1208,28.0082,28.0758,210400.0
2009-03-09 09:45:00,37.42,37.71,37.4,37.7,107000.0,28.0683,28.2858,28.0533,28.2783,107000.0
2009-03-09 09:50:00,37.69,37.83,37.67,37.72,249200.0,28.2708,28.3758,28.2558,28.2933,249200.0
2009-03-09 09:55:00,37.73,37.76,37.52,37.55,175500.0,28.3008,28.3233,28.1433,28.1658,175500.0
2009-03-09 10:00:00,37.54,37.71,37.52,37.69,88700.0,28.1583,28.2858,28.1433,28.2708,88700.0
2009-03-09 10:05:00,37.7,38.0,37.7,37.88,135300.0,28.2783,28.5033,28.2783,28.4133,135300.0
2009-03-09 10:10:00,37.88,38.11,37.87,38.03,88500.0,28.4133,28.5858,28.4058,28.5258,88500.0
2009-03-09 10:15:00,37.99,38.11,37.96,38.02,134600.0,28.4958,28.5858,28.4733,28.5183,134600.0
2009-03-09 10:20:00,38.02,38.04,37.93,37.95,113800.0,28.5183,28.5333,28.4508,28.4658,113800.0
2009-03-09 10:25:00,37.95,37.95,37.84,37.84,124100.0,28.4658,28.4658,28.3833,28.3833,124100.0
2009-03-09 10:30:00,37.83,37.94,37.74,37.78,97300.0,28.3758,28.4583,28.3083,28.3383,97300.0
2009-03-09 10:35:00,37.76,37.76,37.6,37.68,115400.0,28.3233,28.3233,28.2033,28.2633,115400.0
2009-03-09 10:40:00,37.69,37.81,37.63,37.8,81600.0,28.2708,28.3608,28.2258,28.3533,81600.0
2009-03-09 10:45:00,37.83,37.87,37.72,37.72,56300.0,28.3758,28.4058,28.2933,28.2933,56300.0
2009-03-09 10:50:00,37.7,37.79,37.64,37.71,130400.0,28.2783,28.3458,28.2333,28.2858,130400.0
2009-03-09 10:55:00,37.71,37.72,37.47,37.5,177800.0,28.2858,28.2933,28.1058,28.1283,177800.0
2009-03-09 11:00:00,37.5,37.66,37.5,37.52,73300.0,28.1283,28.2483,28.1283,28.1433,73300.0
2009-03-09 11:05:00,37.53,37.53,37.39,37.43,77900.0,28.1508,28.1508,28.0458,28.0758,77900.0
2009-03-09 11:10:00,37.42,37.55,37.41,37.53,27300.0,28.0683,28.1658,28.0608,28.1508,27300.0
2009-03-09 11:15:00,37.57,37.59,37.43,37.46,36500.0,28.1808,28.1958,28.0758,28.0983,36500.0
2009-03-09 11:20:00,37.47,37.51,37.37,37.48,74100.0,28.1058,28.1358,28.0307,28.1133,74100.0
2009-03-09 11:25:00,37.47,37.63,37.45,37.57,33100.0,28.1058,28.2258,28.0908,28.1808,33100.0
2009-03-09 11:30:00,37.59,37.66,37.53,37.58,82100.0,28.1958,28.2483,28.1508,28.1883,82100.0
2009-03-09 11:35:00,37.59,37.7,37.56,37.64,79500.0,28.1958,28.2783,28.1733,28.2333,79500.0
2009-03-09 11:40:00,37.64,37.64,37.53,37.63,97500.0,28.2333,28.2333,28.1508,28.2258,97500.0
2009-03-09 11:45:00,37.64,37.7,37.58,37.66,43600.0,28.2333,28.2783,28.1883,28.2483,43600.0
2009-03-09 11:50:00,37.65,37.67,37.54,37.54,54500.0,28.2408,28.2558,28.1583,28.1583,54500.0
2009-03-09 11:55:00,37.52,37.55,37.43,37.55,47400.0,28.1433,28.1658,28.0758,28.1658,47400.0
2009-03-09 12:00:00,37.53,37.6,37.48,37.55,50200.0,28.1508,28.2033,28.1133,28.1658,50200.0
2009-03-09 12:05:00,37.58,37.6,37.52,37.55,87600.0,28.1883,28.2033,28.1433,28.1658,87600.0
2009-03-09 12:10:00,37.55,37.75,37.55,37.74,43000.0,28.1658,28.3158,28.1658,28.3083,43000.0
2009-03-09 12:15:00,37.74,37.76,37.68,37.75,88900.0,28.3083,28.3233,28.2633,28.3158,88900.0
2009-03-09 12:20:00,37.76,37.81,37.71,37.77,62800.0,28.3233,28.3608,28.2858,28.3308,62800.0
2009-03-09 12:25:00,37.77,37.77,37.64,37.64,53700.0,28.3308,28.3308,28.2333,28.2333,53700.0
2009-03-09 12:30:00,37.63,37.67,37.61,37.64,29200.0,28.2258,28.2558,28.2108,28.2333,29200.0
2009-03-09 12:35:00,37.66,37.68,37.46,37.46,58200.0,28.2483,28.2633,28.0983,28.0983,58200.0
2009-03-09 12:40:00,37.43,37.49,37.39,37.46,73600.0,28.0758,28.1208,28.0458,28.0983,73600.0
2009-03-09 12:45:00,37.48,37.5,37.45,37.49,35800.0,28.1133,28.1283,28.0908,28.1208,35800.0
2009-03-09 12:50:00,37.47,37.52,37.46,37.47,39100.0,28.1058,28.1433,28.0983,28.1058,39100.0
2009-03-09 12:55:00,37.47,37.52,37.47,37.48,30100.0,28.1058,28.1433,28.1058,28.1133,30100.0
2009-03-09 13:00:00,37.44,37.44,37.34,37.36,45500.0,28.0833,28.0833,28.0082,28.0232,45500.0
2009-03-09 13:05:00,37.35,37.35,37.17,37.21,29400.0,28.0157,28.0157,27.8807,27.9107,29400.0
2009-03-09 13:10:00,37.2,37.21,37.16,37.21,22300.0,27.9032,27.9107,27.8732,27.9107,22300.0
2009-03-09 13:15:00,37.2,37.26,37.17,37.24,45500.0,27.9032,27.9482,27.8807,27.9332,45500.0
2009-03-09 13:20:00,37.24,37.26,37.15,37.15,29300.0,27.9332,27.9482,27.8657,27.8657,29300.0
2009-03-09 13:25:00,37.15,37.25,37.11,37.22,366800.0,27.8657,27.9407,27.8357,27.9182,366800.0
2009-03-09 13:30:00,37.22,37.29,37.18,37.29,51200.0,27.9182,27.9707,27.8882,27.9707,51200.0
2009-03-09 13:35:00,37.3,37.31,37.2,37.21,58200.0,27.9782,27.9857,27.9032,27.9107,58200.0
2009-03-09 13:40:00,37.21,37.32,37.19,37.28,41300.0,27.9107,27.9932,27.8957,27.9632,41300.0
2009-03-09 13:45:00,37.28,37.34,37.21,37.34,29000.0,27.9632,28.0082,27.9107,28.0082,29000.0
2009-03-09 13:50:00,37.35,37.42,37.35,37.35,44000.0,28.0157,28.0683,28.0157,28.0157,44000.0
2009-03-09 13:55:00,37.34,37.39,37.25,37.29,32000.0,28.0082,28.0458,27.9407,27.9707,32000.0
2009-03-09 14:00:00,37.29,37.53,37.23,37.5,134000.0,27.9707,28.1508,27.9257,28.1283,134000.0
2009-03-09 14:05:00,37.49,37.55,37.47,37.49,24800.0,28.1208,28.1658,28.1058,28.1208,24800.0
2009-03-09 14:10:00,37.5,37.53,37.38,37.42,78000.0,28.1283,28.1508,28.0383,28.0683,78000.0
2009-03-09 14:15:00,37.43,37.47,37.36,37.44,113400.0,28.0758,28.1058,28.0232,28.0833,113400.0
2009-03-09 14:20:00,37.43,37.44,37.25,37.28,74900.0,28.0758,28.0833,27.9407,27.9632,74900.0
2009-03-09 14:25:00,37.28,37.35,37.22,37.33,58100.0,27.9632,28.0157,27.9182,28.0007,58100.0
2009-03-09 14:30:00,37.33,37.34,37.19,37.25,83200.0,28.0007,28.0082,27.8957,27.9407,83200.0
2009-03-09 14:35:00,37.24,37.28,37.12,37.22,93300.0,27.9332,27.9632,27.8432,27.9182,93300.0
2009-03-09 14:40:00,37.21,37.27,37.14,37.19,88700.0,27.9107,27.9557,27.8582,27.8957,88700.0
2009-03-09 14:45:00,37.19,37.37,37.15,37.32,55700.0,27.8957,28.0307,27.8657,27.9932,55700.0
2009-03-09 14:50:00,37.33,37.43,37.31,37.32,116400.0,28.0007,28.0758,27.9857,27.9932,116400.0
2009-03-09 14:55:00,37.34,37.38,37.23,37.27,68200.0,28.0082,28.0383,27.9257,27.9557,68200.0
2009-03-09 15:00:00,37.27,37.37,37.27,37.31,58800.0,27.9557,28.0307,27.9557,27.9857,58800.0
2009-03-09 15:05:00,37.3,37.32,37.13,37.26,112200.0,27.9782,27.9932,27.8507,27.9482,112200.0
2009-03-09 15:10:00,37.25,37.25,37.03,37.03,140200.0,27.9407,27.9407,27.7757,27.7757,140200.0
2009-03-09 15:15:00,37.04,37.04,36.9,37.0,91100.0,27.7832,27.7832,27.6782,27.7532,91100.0
2009-03-09 15:20:00,36.98,37.03,36.95,36.99,34700.0,27.7382,27.7757,27.7157,27.7457,34700.0
2009-03-09 15:25:00,37.0,37.14,36.94,37.08,76400.0,27.7532,27.8582,27.7082,27.8132,76400.0
2009-03-09 15:30:00,37.08,37.21,37.01,37.12,118600.0,27.8132,27.9107,27.7607,27.8432,118600.0
2009-03-09 15:35:00,37.11,37.22,36.98,36.99,190200.0,27.8357,27.9182,27.7382,27.7457,190200.0
2009-03-09 15:40:00,36.98,37.09,36.96,37.04,164000.0,27.7382,27.8207,27.7232,27.7832,164000.0
2009-03-09 15:45:00,37.03,37.05,36.94,36.96,82000.0,27.7757,27.7907,27.7082,27.7232,82000.0
2009-03-09 15:50:00,36.96,37.13,36.93,37.08,201800.0,27.7232,27.8507,27.7007,27.8132,201800.0
2009-03-09 15:55:00,37.09,37.18,37.08,37.11,395100.0,27.8207,27.8882,27.8132,27.8357,395100.0
2009-03-10 09:30:00,37.88,38.04,37.8,37.94,149000.0,28.4133,28.5333,28.3533,28.4583,149000.0
2009-03-10 09:35:00,37.94,38.17,37.93,38.12,122900.0,28.4583,28.6308,28.4508,28.5933,122900.0
2009-03-10 09:40:00,38.09,38.33,38.08,38.3,122600.0,28.5708,28.7508,28.5633,28.7283,122600.0
2009-03-10 09:45:00,38.31,38.4,38.31,38.38,174700.0,28.7358,28.8033,28.7358,28.7883,174700.0
2009-03-10 09:50:00,38.37,38.56,38.31,38.46,219700.0,28.7808,28.9234,28.7358,28.8483,219700.0
2009-03-10 09:55:00,38.45,38.5,38.36,38.36,177100.0,28.8408,28.8783,28.7733,28.7733,177100.0
2009-03-10 10:00:00,38.35,38.56,38.35,38.46,136600.0,28.7658,28.9234,28.7658,28.8483,136600.0
2009-03-10 10:05:00,38.46,38.6,38.43,38.58,216500.0,28.8483,28.9534,28.8258,28.9384,216500.0
2009-03-10 10:10:00,38.59,38.72,38.55,38.7,236200.0,28.9459,29.0434,28.9159,29.0284,236200.0
2009-03-10 10:15:00,38.69,38.84,38.69,38.75,280800.0,29.0209,29.1334,29.0209,29.0659,280800.0
2009-03-10 10:20:00,38.75,38.76,38.67,38.69,132000.0,29.0659,29.0734,29.0059,29.0209,132000.0
2009-03-10 10:25:00,38.69,38.7,38.61,38.63,71800.0,29.0209,29.0284,28.9609,28.9759,71800.0
2009-03-10 10:30:00,38.64,38.7,38.63,38.64,119600.0,28.9834,29.0284,28.9759,28.9834,119600.0
2009-03-10 10:35:00,38.63,38.64,38.56,38.63,89300.0,28.9759,28.9834,28.9234,28.9759,89300.0
2009-03-10 10:40:00,38.63,38.68,38.61,38.63,76500.0,28.9759,29.0134,28.9609,28.9759,76500.0
2009-03-10 10:45:00,38.63,38.82,38.62,38.76,194100.0,28.9759,29.1184,28.9684,29.0734,194100.0
2009-03-10 10:50:00,38.75,38.83,38.74,38.79,113700.0,29.0659,29.1259,29.0584,29.0959,113700.0
2009-03-10 10:55:00,38.79,38.79,38.66,38.7,81800.0,29.0959,29.0959,28.9984,29.0284,81800.0
2009-03-10 11:00:00,38.69,38.71,38.62,38.62,73800.0,29.0209,29.0359,28.9684,28.9684,73800.0
2009-03-10 11:05:00,38.61,38.65,38.59,38.62,77400.0,28.9609,28.9909,28.9459,28.9684,77400.0
2009-03-10 11:10:00,38.61,38.65,38.56,38.65,65000.0,28.9609,28.9909,28.9234,28.9909,65000.0
2009-03-10 11:15:00,38.65,38.73,38.63,38.69,39300.0,28.9909,29.0509,28.9759,29.0209,39300.0
2009-03-10 11:20:00,38.69,38.76,38.69,38.71,69000.0,29.0209,29.0734,29.0209,29.0359,69000.0
2009-03-10 11:25:00,38.71,38.86,38.7,38.83,102200.0,29.0359,29.1484,29.0284,29.1259,102200.0
2009-03-10 11:30:00,38.84,38.88,38.83,38.84,51300.0,29.1334,29.1634,29.1259,29.1334,51300.0
2009-03-10 11:35:00,38.83,38.85,38.76,38.77,79700.0,29.1259,29.1409,29.0734,29.0809,79700.0
2009-03-10 11:40:00,38.78,38.8,38.74,38.75,41100.0,29.0884,29.1034,29.0584,29.0659,41100.0
2009-03-10 11:45:00,38.75,38.81,38.74,38.75,82900.0,29.0659,29.1109,29.0584,29.0659,82900.0
2009-03-10 11:50:00,38.76,38.87,38.75,38.83,92600.0,29.0734,29.1559,29.0659,29.1259,92600.0
2009-03-10 11:55:00,38.81,39.11,38.81,39.11,189300.0,29.1109,29.3359,29.1109,29.3359,189300.0
2009-03-10 12:00:00,39.11,39.24,39.07,39.21,158700.0,29.3359,29.4334,29.3059,29.4109,158700.0
2009-03-10 12:05:00,39.2,39.23,39.12,39.12,80000.0,29.4034,29.4259,29.3434,29.3434,80000.0
2009-03-10 12:10:00,39.12,39.15,39.08,39.09,141900.0,29.3434,29.3659,29.3134,29.3209,141900.0
2009-03-10 12:15:00,39.09,39.11,39.05,39.09,116700.0,29.3209,29.3359,29.2909,29.3209,116700.0
2009-03-10 12:20:00,39.09,39.09,39.05,39.05,73600.0,29.3209,29.3209,29.2909,29.2909,73600.0
2009-03-10 12:25:00,39.06,39.15,39.05,39.14,64100.0,29.2984,29.3659,29.2909,29.3584,64100.0
2009-03-10 12:30:00,39.15,39.18,39.13,39.16,95100.0,29.3659,29.3884,29.3509,29.3734,95100.0
2009-03-10 12:35:00,39.16,39.16,39.1,39.11,58500.0,29.3734,29.3734,29.3284,29.3359,58500.0
2009-03-10 12:40:00,39.09,39.14,39.08,39.11,43000.0,29.3209,29.3584,29.3134,29.3359,43000.0
2009-03-10 12:45:00,39.11,39.14,39.08,39.08,51900.0,29.3359,29.3584,29.3134,29.3134,51900.0
2009-03-10 12:50:00,39.09,39.13,39.01,39.01,71700.0,29.3209,29.3509,29.2609,29.2609,71700.0
2009-03-10 12:55:00,39.02,39.04,38.98,39.0,60000.0,29.2684,29.2834,29.2384,29.2534,60000.0
2009-03-10 13:00:00,39.0,39.02,38.97,38.97,43600.0,29.2534,29.2684,29.2309,29.2309,43600.0
2009-03-10 13:05:00,38.98,39.01,38.94,39.0,62000.0,29.2384,29.2609,29.2084,29.2534,62000.0
2009-03-10 13:10:00,38.99,39.08,38.98,39.06,60400.0,29.2459,29.3134,29.2384,29.2984,60400.0
2009-03-10 13:15:00,39.06,39.11,39.03,39.05,44400.0,29.2984,29.3359,29.2759,29.2909,44400.0
2009-03-10 13:20:00,39.05,39.08,39.01,39.01,62200.0,29.2909,29.3134,29.2609,29.2609,62200.0
2009-03-10 13:25:00,39.01,39.02,38.95,39.0,51900.0,29.2609,29.2684,29.2159,29.2534,51900.0
2009-03-10 13:30:00,38.99,39.17,38.98,39.16,57200.0,29.2459,29.3809,29.2384,29.3734,57200.0
2009-03-10 13:35:00,39.15,39.16,39.07,39.08,35600.0,29.3659,29.3734,29.3059,29.3134,35600.0
2009-03-10 13:40:00,39.09,39.27,39.09,39.24,125600.0,29.3209,29.4559,29.3209,29.4334,125600.0
2009-03-10 13:45:00,39.23,39.23,39.14,39.19,49700.0,29.4259,29.4259,29.3584,29.3959,49700.0
2009-03-10 13:50:00,39.2,39.21,39.05,39.06,100100.0,29.4034,29.4109,29.2909,29.2984,100100.0
2009-03-10 13:55:00,39.06,39.07,38.98,39.02,59500.0,29.2984,29.3059,29.2384,29.2684,59500.0
2009-03-10 14:00:00,39.04,39.05,39.0,39.04,45700.0,29.2834,29.2909,29.2534,29.2834,45700.0
2009-03-10 14:05:00,39.05,39.12,38.98,39.02,107600.0,29.2909,29.3434,29.2384,29.2684,107600.0
2009-03-10 14:10:00,39.03,39.07,38.94,38.96,138100.0,29.2759,29.3059,29.2084,29.2234,138100.0
2009-03-10 14:15:00,38.96,38.98,38.86,38.95,132800.0,29.2234,29.2384,29.1484,29.2159,132800.0
2009-03-10 14:20:00,38.95,38.98,38.9,38.95,45900.0,29.2159,29.2384,29.1784,29.2159,45900.0
2009-03-10 14:25:00,38.95,39.06,38.94,38.99,145900.0,29.2159,29.2984,29.2084,29.2459,145900.0
2009-03-10 14:30:00,38.99,39.15,38.98,39.09,121900.0,29.2459,29.3659,29.2384,29.3209,121900.0
2009-03-10 14:35:00,39.09,39.15,38.97,39.0,118300.0,29.3209,29.3659,29.2309,29.2534,118300.0
2009-03-10 14:40:00,39.0,39.05,38.97,39.05,48500.0,29.2534,29.2909,29.2309,29.2909,48500.0
2009-03-10 14:45:00,39.05,39.07,38.8,38.81,239000.0,29.2909,29.3059,29.1034,29.1109,239000.0
2009-03-10 14:50:00,38.82,38.91,38.81,38.89,98500.0,29.1184,29.1859,29.1109,29.1709,98500.0
2009-03-10 14:55:00,38.9,39.11,38.9,39.1,147300.0,29.1784,29.3359,29.1784,29.3284,147300.0
2009-03-10 15:00:00,39.11,39.14,39.06,39.06,144500.0,29.3359,29.3584,29.2984,29.2984,144500.0
2009-03-10 15:05:00,39.07,39.2,39.07,39.15,150400.0,29.3059,29.4034,29.3059,29.3659,150400.0
2009-03-10 15:10:00,39.15,39.18,39.1,39.11,97400.0,29.3659,29.3884,29.3284,29.3359,97400.0
2009-03-10 15:15:00,39.09,39.12,38.98,39.08,123000.0,29.3209,29.3434,29.2384,29.3134,123000.0
2009-03-10 15:20:00,39.08,39.18,39.04,39.1,88200.0,29.3134,29.3884,29.2834,29.3284,88200.0
2009-03-10 15:25:00,39.1,39.32,39.08,39.24,213200.0,29.3284,29.4934,29.3134,29.4334,213200.0
2009-03-10 15:30:00,39.27,39.29,39.13,39.2,143500.0,29.4559,29.4709,29.3509,29.4034,143500.0
2009-03-10 15:35:00,39.2,39.26,39.13,39.23,124600.0,29.4034,29.4484,29.3509,29.4259,124600.0
2009-03-10 15:40:00,39.24,39.31,39.12,39.21,172500.0,29.4334,29.4859,29.3434,29.4109,172500.0
2009-03-10 15:45:00,39.21,39.23,39.1,39.17,162400.0,29.4109,29.4259,29.3284,29.3809,162400.0
2009-03-10 15:50:00,39.17,39.31,39.17,39.27,250300.0,29.3809,29.4859,29.3809,29.4559,250300.0
2009-03-10 15:55:00,39.28,39.41,39.28,39.33,321100.0,29.4634,29.5609,29.4634,29.5009,321100.0
2009-03-11 09:30:00,39.78,39.82,39.48,39.48,213800.0,29.8385,29.8685,29.6134,29.6134,213800.0
2009-03-11 09:35:00,39.48,39.72,39.4,39.72,164300.0,29.6134,29.7935,29.5534,29.7935,164300.0
2009-03-11 09:40:00,39.74,39.8,39.62,39.8,156600.0,29.8085,29.8535,29.7184,29.8535,156600.0
2009-03-11 09:45:00,39.82,40.04,39.78,39.99,206200.0,29.8685,30.0335,29.8385,29.996,206200.0
2009-03-11 09:50:00,39.99,40.18,39.97,40.15,85100.0,29.996,30.1385,29.981,30.116,85100.0
2009-03-11 09:55:00,40.14,40.15,40.01,40.06,84900.0,30.1085,30.116,30.011,30.0485,84900.0
2009-03-11 10:00:00,40.07,40.12,39.97,40.0,277400.0,30.056,30.0935,29.981,30.0035,277400.0
2009-03-11 10:05:00,39.99,40.08,39.87,39.91,159600.0,29.996,30.0635,29.906,29.936,159600.0
2009-03-11 10:10:00,39.89,39.93,39.86,39.89,39100.0,29.921,29.951,29.8985,29.921,39100.0
2009-03-11 10:15:00,39.89,39.93,39.82,39.88,115000.0,29.921,29.951,29.8685,29.9135,115000.0
2009-03-11 10:20:00,39.87,39.98,39.87,39.9,86700.0,29.906,29.9885,29.906,29.9285,86700.0
2009-03-11 10:25:00,39.92,40.07,39.92,40.06,50200.0,29.9435,30.056,29.9435,30.0485,50200.0
2009-03-11 10:30:00,40.07,40.1,39.97,40.0,37100.0,30.056,30.0785,29.981,30.0035,37100.0
2009-03-11 10:35:00,39.98,39.99,39.85,39.92,79600.0,29.9885,29.996,29.891,29.9435,79600.0
2009-03-11 10:40:00,39.91,39.93,39.82,39.82,120900.0,29.936,29.951,29.8685,29.8685,120900.0
2009-03-11 10:45:00,39.83,39.83,39.74,39.78,72900.0,29.876,29.876,29.8085,29.8385,72900.0
2009-03-11 10:50:00,39.78,39.91,39.78,39.9,75000.0,29.8385,29.936,29.8385,29.9285,75000.0
2009-03-11 10:55:00,39.9,39.93,39.87,39.88,60000.0,29.9285,29.951,29.906,29.9135,60000.0
2009-03-11 11:00:00,39.88,39.97,39.88,39.95,38300.0,29.9135,29.981,29.9135,29.966,38300.0
2009-03-11 11:05:00,39.95,39.98,39.88,39.97,46900.0,29.966,29.9885,29.9135,29.981,46900.0
2009-03-11 11:10:00,39.97,39.99,39.84,39.88,44400.0,29.981,29.996,29.8835,29.9135,44400.0
2009-03-11 11:15:00,39.89,39.92,39.85,39.87,36900.0,29.921,29.9435,29.891,29.906,36900.0
2009-03-11 11:20:00,39.86,39.86,39.67,39.72,98100.0,29.8985,29.8985,29.7559,29.7935,98100.0
2009-03-11 11:25:00,39.71,39.78,39.7,39.73,36200.0,29.786,29.8385,29.7785,29.801,36200.0
2009-03-11 11:30:00,39.76,39.76,39.64,39.64,81400.0,29.8235,29.8235,29.7334,29.7334,81400.0
2009-03-11 11:35:00,39.64,39.71,39.56,39.67,83500.0,29.7334,29.786,29.6734,29.7559,83500.0
2009-03-11 11:40:00,39.68,39.68,39.57,39.58,58700.0,29.7635,29.7635,29.6809,29.6884,58700.0
2009-03-11 11:45:00,39.59,39.66,39.57,39.62,33900.0,29.6959,29.7484,29.6809,29.7184,33900.0
2009-03-11 11:50:00,39.62,39.73,39.6,39.71,64500.0,29.7184,29.801,29.7034,29.786,64500.0
2009-03-11 11:55:00,39.72,39.75,39.68,39.73,64300.0,29.7935,29.816,29.7635,29.801,64300.0
2009-03-11 12:00:00,39.75,39.79,39.74,39.75,42800.0,29.816,29.846,29.8085,29.816,42800.0
2009-03-11 12:05:00,39.74,39.77,39.72,39.73,58700.0,29.8085,29.831,29.7935,29.801,58700.0
2009-03-11 12:10:00,39.75,39.78,39.72,39.77,28600.0,29.816,29.8385,29.7935,29.831,28600.0
2009-03-11 12:15:00,39.76,39.78,39.67,39.67,35200.0,29.8235,29.8385,29.7559,29.7559,35200.0
2009-03-11 12:20:00,39.67,39.67,39.57,39.6,24200.0,29.7559,29.7559,29.6809,29.7034,24200.0
2009-03-11 12:25:00,39.6,39.61,39.55,39.6,20700.0,29.7034,29.7109,29.6659,29.7034,20700.0
2009-03-11 12:30:00,39.6,39.64,39.6,39.64,64200.0,29.7034,29.7334,29.7034,29.7334,64200.0
2009-03-11 12:35:00,39.64,39.65,39.44,39.44,54700.0,29.7334,29.7409,29.5834,29.5834,54700.0
2009-03-11 12:40:00,39.44,39.49,39.42,39.43,57200.0,29.5834,29.6209,29.5684,29.5759,57200.0
2009-03-11 12:45:00,39.42,39.51,39.41,39.48,45400.0,29.5684,29.6359,29.5609,29.6134,45400.0
2009-03-11 12:50:00,39.48,39.51,39.44,39.47,23400.0,29.6134,29.6359,29.5834,29.6059,23400.0
2009-03-11 12:55:00,39.48,39.5,39.34,39.34,113100.0,29.6134,29.6284,29.5084,29.5084,113100.0
2009-03-11 13:00:00,39.35,39.43,39.35,39.41,39000.0,29.5159,29.5759,29.5159,29.5609,39000.0
2009-03-11 13:05:00,39.42,39.45,39.35,39.37,42000.0,29.5684,29.5909,29.5159,29.5309,42000.0
2009-03-11 13:10:00,39.36,39.46,39.36,39.45,26600.0,29.5234,29.5984,29.5234,29.5909,26600.0
2009-03-11 13:15:00,39.45,39.58,39.44,39.55,90900.0,29.5909,29.6884,29.5834,29.6659,90900.0
2009-03-11 13:20:00,39.55,39.58,39.5,39.51,29500.0,29.6659,29.6884,29.6284,29.6359,29500.0
2009-03-11 13:25:00,39.51,39.51,39.36,39.4,83800.0,29.6359,29.6359,29.5234,29.5534,83800.0
2009-03-11 13:30:00,39.4,39.45,39.39,39.4,80200.0,29.5534,29.5909,29.5459,29.5534,80200.0
2009-03-11 13:35:00,39.4,39.67,39.4,39.67,67800.0,29.5534,29.7559,29.5534,29.7559,67800.0
2009-03-11 13:40:00,39.68,39.69,39.62,39.66,48100.0,29.7635,29.771,29.7184,29.7484,48100.0
2009-03-11 13:45:00,39.67,39.67,39.57,39.57,69100.0,29.7559,29.7559,29.6809,29.6809,69100.0
2009-03-11 13:50:00,39.57,39.59,39.47,39.47,43200.0,29.6809,29.6959,29.6059,29.6059,43200.0
2009-03-11 13:55:00,39.47,39.6,39.47,39.59,43000.0,29.6059,29.7034,29.6059,29.6959,43000.0
2009-03-11 14:00:00,39.59,39.69,39.59,39.64,93400.0,29.6959,29.771,29.6959,29.7334,93400.0
2009-03-11 14:05:00,39.64,39.64,39.38,39.38,95300.0,29.7334,29.7334,29.5384,29.5384,95300.0
2009-03-11 14:10:00,39.37,39.42,39.32,39.42,136500.0,29.5309,29.5684,29.4934,29.5684,136500.0
2009-03-11 14:15:00,39.41,39.41,39.19,39.21,146400.0,29.5609,29.5609,29.3959,29.4109,146400.0
2009-03-11 14:20:00,39.2,39.27,39.2,39.24,100200.0,29.4034,29.4559,29.4034,29.4334,100200.0
2009-03-11 14:25:00,39.22,39.28,39.16,39.27,85200.0,29.4184,29.4634,29.3734,29.4559,85200.0
2009-03-11 14:30:00,39.27,39.34,39.26,39.33,143800.0,29.4559,29.5084,29.4484,29.5009,143800.0
2009-03-11 14:35:00,39.33,39.39,39.29,39.35,108700.0,29.5009,29.5459,29.4709,29.5159,108700.0
2009-03-11 14:40:00,39.36,39.53,39.31,39.51,73100.0,29.5234,29.6509,29.4859,29.6359,73100.0
2009-03-11 14:45:00,39.51,39.61,39.5,39.53,91300.0,29.6359,29.7109,29.6284,29.6509,91300.0
2009-03-11 14:50:00,39.54,39.57,39.48,39.53,57300.0,29.6584,29.6809,29.6134,29.6509,57300.0
2009-03-11 14:55:00,39.53,39.53,39.42,39.43,49100.0,29.6509,29.6509,29.5684,29.5759,49100.0
2009-03-11 15:00:00,39.45,39.62,39.43,39.61,46200.0,29.5909,29.7184,29.5759,29.7109,46200.0
2009-03-11 15:05:00,39.6,39.69,39.54,39.68,65300.0,29.7034,29.771,29.6584,29.7635,65300.0
2009-03-11 15:10:00,39.67,39.78,39.66,39.78,65100.0,29.7559,29.8385,29.7484,29.8385,65100.0
2009-03-11 15:15:00,39.78,39.78,39.67,39.74,57900.0,29.8385,29.8385,29.7559,29.8085,57900.0
2009-03-11 15:20:00,39.77,39.87,39.74,39.8,121100.0,29.831,29.906,29.8085,29.8535,121100.0
2009-03-11 15:25:00,39.81,39.87,39.75,39.77,59400.0,29.861,29.906,29.816,29.831,59400.0
2009-03-11 15:30:00,39.77,39.82,39.69,39.81,66100.0,29.831,29.8685,29.771,29.861,66100.0
2009-03-11 15:35:00,39.8,39.91,39.76,39.89,101600.0,29.8535,29.936,29.8235,29.921,101600.0
2009-03-11 15:40:00,39.91,39.94,39.87,39.91,66300.0,29.936,29.9585,29.906,29.936,66300.0
2009-03-11 15:45:00,39.9,39.93,39.66,39.74,136100.0,29.9285,29.951,29.7484,29.8085,136100.0
2009-03-11 15:50:00,39.74,39.79,39.69,39.69,95700.0,29.8085,29.846,29.771,29.771,95700.0
2009-03-11 15:55:00,39.69,39.69,39.53,39.53,192000.0,29.771,29.771,29.6509,29.6509,192000.0
2009-03-12 09:30:00,39.53,39.65,39.46,39.63,291800.0,29.6509,29.7409,29.5984,29.7259,291800.0
2009-03-12 09:35:00,39.64,39.64,39.41,39.41,104600.0,29.7334,29.7334,29.5609,29.5609,104600.0
2009-03-12 09:40:00,39.4,39.41,39.25,39.3,91200.0,29.5534,29.5609,29.4409,29.4784,91200.0
2009-03-12 09:45:00,39.3,39.34,39.2,39.33,46100.0,29.4784,29.5084,29.4034,29.5009,46100.0
2009-03-12 09:50:00,39.34,39.37,39.28,39.35,67100.0,29.5084,29.5309,29.4634,29.5159,67100.0
2009-03-12 09:55:00,39.35,39.48,39.33,39.48,42200.0,29.5159,29.6134,29.5009,29.6134,42200.0
2009-03-12 10:00:00,39.5,39.7,39.5,39.68,97700.0,29.6284,29.7785,29.6284,29.7635,97700.0
2009-03-12 10:05:00,39.67,39.77,39.63,39.77,115800.0,29.7559,29.831,29.7259,29.831,115800.0
2009-03-12 10:10:00,39.77,39.84,39.73,39.77,200500.0,29.831,29.8835,29.801,29.831,200500.0
2009-03-12 10:15:00,39.78,39.92,39.75,39.84,85300.0,29.8385,29.9435,29.816,29.8835,85300.0
2009-03-12 10:20:00,39.84,40.07,39.84,39.95,254000.0,29.8835,30.056,29.8835,29.966,254000.0
2009-03-12 10:25:00,39.95,40.03,39.95,39.95,367200.0,29.966,30.026,29.966,29.966,367200.0
2009-03-12 10:30:00,39.97,40.06,39.89,39.91,110300.0,29.981,30.0485,29.921,29.936,110300.0
2009-03-12 10:35:00,39.9,39.94,39.87,39.92,117400.0,29.9285,29.9585,29.906,29.9435,117400.0
2009-03-12 10:40:00,39.93,40.16,39.91,40.14,38000.0,29.951,30.1235,29.936,30.1085,38000.0
2009-03-12 10:45:00,40.14,40.31,40.1,40.23,49000.0,30.1085,30.236,30.0785,30.176,49000.0
2009-03-12 10:50:00,40.21,40.25,40.17,40.19,74700.0,30.161,30.191,30.131,30.146,74700.0
2009-03-12 10:55:00,40.19,40.19,40.14,40.15,62900.0,30.146,30.146,30.1085,30.116,62900.0
2009-03-12 11:00:00,40.14,40.21,40.09,40.12,69800.0,30.1085,30.161,30.071,30.0935,69800.0
2009-03-12 11:05:00,40.12,40.14,40.02,40.09,50800.0,30.0935,30.1085,30.0185,30.071,50800.0
2009-03-12 11:10:00,40.08,40.16,40.04,40.14,61700.0,30.0635,30.1235,30.0335,30.1085,61700.0
2009-03-12 11:15:00,40.14,40.17,40.1,40.13,37900.0,30.1085,30.131,30.0785,30.101,37900.0
2009-03-12 11:20:00,40.15,40.15,39.96,39.99,85700.0,30.116,30.116,29.9735,29.996,85700.0
2009-03-12 11:25:00,39.98,40.04,39.94,39.97,96300.0,29.9885,30.0335,29.9585,29.981,96300.0
2009-03-12 11:30:00,39.99,40.02,39.94,39.96,39300.0,29.996,30.0185,29.9585,29.9735,39300.0
2009-03-12 11:35:00,39.94,40.02,39.94,40.01,28700.0,29.9585,30.0185,29.9585,30.011,28700.0
2009-03-12 11:40:00,40.02,40.22,40.02,40.21,62900.0,30.0185,30.1685,30.0185,30.161,62900.0
2009-03-12 11:45:00,40.2,40.26,40.15,40.15,72600.0,30.1535,30.1985,30.116,30.116,72600.0
2009-03-12 11:50:00,40.15,40.23,40.13,40.14,60100.0,30.116,30.176,30.101,30.1085,60100.0
2009-03-12 11:55:00,40.12,40.17,40.1,40.14,37100.0,30.0935,30.131,30.0785,30.1085,37100.0
2009-03-12 12:00:00,40.14,40.2,40.14,40.17,54900.0,30.1085,30.1535,30.1085,30.131,54900.0
2009-03-12 12:05:00,40.16,40.3,40.13,40.27,95400.0,30.1235,30.2285,30.101,30.206,95400.0
2009-03-12 12:10:00,40.28,40.29,40.2,40.27,51000.0,30.2135,30.221,30.1535,30.206,51000.0
2009-03-12 12:15:00,40.28,40.36,40.26,40.28,68600.0,30.2135,30.2735,30.1985,30.2135,68600.0
2009-03-12 12:20:00,40.27,40.34,40.24,40.25,40900.0,30.206,30.2585,30.1835,30.191,40900.0
2009-03-12 12:25:00,40.24,40.24,40.14,40.21,53800.0,30.1835,30.1835,30.1085,30.161,53800.0
2009-03-12 12:30:00,40.22,40.32,40.18,40.28,38100.0,30.1685,30.2435,30.1385,30.2135,38100.0
2009-03-12 12:35:00,40.3,40.36,40.29,40.31,41000.0,30.2285,30.2735,30.221,30.236,41000.0
2009-03-12 12:40:00,40.31,40.34,40.3,40.33,34400.0,30.236,30.2585,30.2285,30.251,34400.0
2009-03-12 12:45:00,40.33,40.34,40.27,40.34,35200.0,30.251,30.2585,30.206,30.2585,35200.0
2009-03-12 12:50:00,40.35,40.45,40.29,40.45,77700.0,30.266,30.341,30.221,30.341,77700.0
2009-03-12 12:55:00,40.44,40.52,40.43,40.5,176600.0,30.3335,30.3935,30.326,30.3785,176600.0
2009-03-12 13:00:00,40.5,40.53,40.4,40.47,179800.0,30.3785,30.401,30.3035,30.356,179800.0
2009-03-12 13:05:00,40.47,40.53,40.4,40.52,81000.0,30.356,30.401,30.3035,30.3935,81000.0
2009-03-12 13:10:00,40.51,40.56,40.46,40.49,62600.0,30.386,30.4235,30.3485,30.371,62600.0
2009-03-12 13:15:00,40.49,40.5,40.44,40.47,68800.0,30.371,30.3785,30.3335,30.356,68800.0
2009-03-12 13:20:00,40.47,40.56,40.45,40.51,44600.0,30.356,30.4235,30.341,30.386,44600.0
2009-03-12 13:25:00,40.5,40.5,40.37,40.41,78400.0,30.3785,30.3785,30.281,30.311,78400.0
2009-03-12 13:30:00,40.41,40.44,40.38,40.42,49100.0,30.311,30.3335,30.2885,30.3185,49100.0
2009-03-12 13:35:00,40.42,40.49,40.41,40.49,68800.0,30.3185,30.371,30.311,30.371,68800.0
2009-03-12 13:40:00,40.49,40.57,40.49,40.53,49700.0,30.371,30.431,30.371,30.401,49700.0
2009-03-12 13:45:00,40.53,40.56,40.52,40.55,48100.0,30.401,30.4235,30.3935,30.416,48100.0
2009-03-12 13:50:00,40.55,40.62,40.5,40.62,104600.0,30.416,30.4685,30.3785,30.4685,104600.0
2009-03-12 13:55:00,40.61,40.61,40.53,40.56,34700.0,30.461,30.461,30.401,30.4235,34700.0
2009-03-12 14:00:00,40.56,40.59,40.53,40.58,57200.0,30.4235,30.446,30.401,30.4385,57200.0
2009-03-12 14:05:00,40.58,40.62,40.47,40.51,59400.0,30.4385,30.4685,30.356,30.386,59400.0
2009-03-12 14:10:00,40.51,40.74,40.51,40.68,114900.0,30.386,30.5585,30.386,30.5135,114900.0
2009-03-12 14:15:00,40.69,40.81,40.67,40.79,98300.0,30.521,30.611,30.506,30.596,98300.0
2009-03-12 14:20:00,40.79,40.84,40.72,40.72,134500.0,30.596,30.6336,30.5435,30.5435,134500.0
2009-03-12 14:25:00,40.74,40.79,40.74,40.78,57400.0,30.5585,30.596,30.5585,30.5885,57400.0
2009-03-12 14:30:00,40.77,40.78,40.72,40.76,57700.0,30.581,30.5885,30.5435,30.5735,57700.0
2009-03-12 14:35:00,40.76,40.85,40.75,40.8,78300.0,30.5735,30.6411,30.566,30.6035,78300.0
2009-03-12 14:40:00,40.81,40.89,40.79,40.86,120600.0,30.611,30.6711,30.596,30.6486,120600.0
2009-03-12 14:45:00,40.87,40.98,40.87,40.98,81800.0,30.6561,30.7386,30.6561,30.7386,81800.0
2009-03-12 14:50:00,40.99,41.03,40.94,40.95,84000.0,30.7461,30.7761,30.7086,30.7161,84000.0
2009-03-12 14:55:00,40.95,40.98,40.9,40.9,94500.0,30.7161,30.7386,30.6786,30.6786,94500.0
2009-03-12 15:00:00,40.89,40.91,40.82,40.82,54100.0,30.6711,30.6861,30.6185,30.6185,54100.0
2009-03-12 15:05:00,40.82,40.89,40.81,40.89,36400.0,30.6185,30.6711,30.611,30.6711,36400.0
2009-03-12 15:10:00,40.9,41.03,40.87,41.01,66800.0,30.6786,30.7761,30.6561,30.7611,66800.0
2009-03-12 15:15:00,41.03,41.03,40.93,41.01,134200.0,30.7761,30.7761,30.7011,30.7611,134200.0
2009-03-12 15:20:00,41.02,41.02,40.89,40.92,132100.0,30.7686,30.7686,30.6711,30.6936,132100.0
2009-03-12 15:25:00,40.92,40.98,40.87,40.96,89800.0,30.6936,30.7386,30.6561,30.7236,89800.0
2009-03-12 15:30:00,40.95,41.03,40.92,41.0,195700.0,30.7161,30.7761,30.6936,30.7536,195700.0
2009-03-12 15:35:00,41.0,41.12,40.96,41.1,111700.0,30.7536,30.8436,30.7236,30.8286,111700.0
2009-03-12 15:40:00,41.1,41.18,41.1,41.16,167300.0,30.8286,30.8886,30.8286,30.8736,167300.0
2009-03-12 15:45:00,41.16,41.28,41.16,41.24,169500.0,30.8736,30.9636,30.8736,30.9336,169500.0
2009-03-12 15:50:00,41.24,41.27,41.13,41.17,218700.0,30.9336,30.9561,30.8511,30.8811,218700.0
2009-03-12 15:55:00,41.17,41.19,41.05,41.11,307300.0,30.8811,30.8961,30.7911,30.8361,307300.0
2009-03-13 09:30:00,41.44,41.45,41.24,41.28,170700.0,31.0836,31.0911,30.9336,30.9636,170700.0
2009-03-13 09:35:00,41.27,41.45,41.27,41.39,102900.0,30.9561,31.0911,30.9561,31.0461,102900.0
2009-03-13 09:40:00,41.39,41.48,41.13,41.18,127000.0,31.0461,31.1136,30.8511,30.8886,127000.0
2009-03-13 09:45:00,41.18,41.37,41.14,41.24,194800.0,30.8886,31.0311,30.8586,30.9336,194800.0
2009-03-13 09:50:00,41.24,41.35,41.15,41.34,88300.0,30.9336,31.0161,30.8661,31.0086,88300.0
2009-03-13 09:55:00,41.34,41.42,41.22,41.41,165000.0,31.0086,31.0686,30.9186,31.0611,165000.0
2009-03-13 10:00:00,41.42,41.45,41.27,41.43,103100.0,31.0686,31.0911,30.9561,31.0761,103100.0
2009-03-13 10:05:00,41.44,41.6,41.38,41.58,95600.0,31.0836,31.2036,31.0386,31.1886,95600.0
2009-03-13 10:10:00,41.57,41.61,41.47,41.5,166200.0,31.1811,31.2111,31.1061,31.1286,166200.0
2009-03-13 10:15:00,41.49,41.56,41.46,41.51,109900.0,31.1211,31.1736,31.0986,31.1361,109900.0
2009-03-13 10:20:00,41.52,41.57,41.35,41.35,89900.0,31.1436,31.1811,31.0161,31.0161,89900.0
2009-03-13 10:25:00,41.34,41.37,41.22,41.24,141400.0,31.0086,31.0311,30.9186,30.9336,141400.0
2009-03-13 10:30:00,41.24,41.26,41.13,41.24,137400.0,30.9336,30.9486,30.8511,30.9336,137400.0
2009-03-13 10:35:00,41.22,41.26,41.16,41.25,81700.0,30.9186,30.9486,30.8736,30.9411,81700.0
2009-03-13 10:40:00,41.25,41.4,41.25,41.38,156300.0,30.9411,31.0536,30.9411,31.0386,156300.0
2009-03-13 10:45:00,41.38,41.55,41.34,41.5,109400.0,31.0386,31.1661,31.0086,31.1286,109400.0
2009-03-13 10:50:00,41.49,41.49,41.25,41.28,82800.0,31.1211,31.1211,30.9411,30.9636,82800.0
2009-03-13 10:55:00,41.28,41.3,41.19,41.2,145500.0,30.9636,30.9786,30.8961,30.9036,145500.0
2009-03-13 11:00:00,41.19,41.31,41.16,41.29,159900.0,30.8961,30.9861,30.8736,30.9711,159900.0
2009-03-13 11:05:00,41.26,41.26,41.02,41.05,285600.0,30.9486,30.9486,30.7686,30.7911,285600.0
2009-03-13 11:10:00,41.04,41.1,40.98,41.09,201100.0,30.7836,30.8286,30.7386,30.8211,201100.0
2009-03-13 11:15:00,41.09,41.14,41.02,41.02,77700.0,30.8211,30.8586,30.7686,30.7686,77700.0
2009-03-13 11:20:00,41.02,41.16,40.97,41.14,99200.0,30.7686,30.8736,30.7311,30.8586,99200.0
2009-03-13 11:25:00,41.15,41.15,41.09,41.15,48500.0,30.8661,30.8661,30.8211,30.8661,48500.0
2009-03-13 11:30:00,41.13,41.13,40.98,40.99,108500.0,30.8511,30.8511,30.7386,30.7461,108500.0
2009-03-13 11:35:00,40.99,41.07,40.93,41.0,96700.0,30.7461,30.8061,30.7011,30.7536,96700.0
2009-03-13 11:40:00,40.99,41.04,40.93,40.95,117700.0,30.7461,30.7836,30.7011,30.7161,117700.0
2009-03-13 11:45:00,40.95,40.98,40.82,40.87,64300.0,30.7161,30.7386,30.6185,30.6561,64300.0
2009-03-13 11:50:00,40.87,40.91,40.82,40.83,49100.0,30.6561,30.6861,30.6185,30.6261,49100.0
2009-03-13 11:55:00,40.81,40.95,40.81,40.92,106000.0,30.611,30.7161,30.611,30.6936,106000.0
2009-03-13 12:00:00,40.93,41.02,40.92,40.97,66200.0,30.7011,30.7686,30.6936,30.7311,66200.0
2009-03-13 12:05:00,40.96,40.96,40.91,40.93,27700.0,30.7236,30.7236,30.6861,30.7011,27700.0
2009-03-13 12:10:00,40.93,40.93,40.82,40.83,82300.0,30.7011,30.7011,30.6185,30.6261,82300.0
2009-03-13 12:15:00,40.82,40.84,40.74,40.78,408500.0,30.6185,30.6336,30.5585,30.5885,408500.0
2009-03-13 12:20:00,40.77,40.84,40.73,40.84,109800.0,30.581,30.6336,30.551,30.6336,109800.0
2009-03-13 12:25:00,40.84,40.92,40.83,40.84,50500.0,30.6336,30.6936,30.6261,30.6336,50500.0
2009-03-13 12:30:00,40.85,40.9,40.85,40.87,49400.0,30.6411,30.6786,30.6411,30.6561,49400.0
2009-03-13 12:35:00,40.87,40.94,40.84,40.86,139200.0,30.6561,30.7086,30.6336,30.6486,139200.0
2009-03-13 12:40:00,40.86,41.02,40.86,41.0,118300.0,30.6486,30.7686,30.6486,30.7536,118300.0
2009-03-13 12:45:00,40.99,41.12,40.99,41.05,132100.0,30.7461,30.8436,30.7461,30.7911,132100.0
2009-03-13 12:50:00,41.04,41.07,40.96,41.01,132100.0,30.7836,30.8061,30.7236,30.7611,132100.0
2009-03-13 12:55:00,41.01,41.11,40.98,41.1,44200.0,30.7611,30.8361,30.7386,30.8286,44200.0
2009-03-13 13:00:00,41.08,41.12,41.05,41.06,43800.0,30.8136,30.8436,30.7911,30.7986,43800.0
2009-03-13 13:05:00,41.06,41.11,41.04,41.09,53000.0,30.7986,30.8361,30.7836,30.8211,53000.0
2009-03-13 13:10:00,41.1,41.27,41.1,41.25,57000.0,30.8286,30.9561,30.8286,30.9411,57000.0
2009-03-13 13:15:00,41.27,41.3,41.21,41.26,68300.0,30.9561,30.9786,30.9111,30.9486,68300.0
2009-03-13 13:20:00,41.27,41.27,41.22,41.27,23800.0,30.9561,30.9561,30.9186,30.9561,23800.0
2009-03-13 13:25:00,41.27,41.32,41.24,41.31,30000.0,30.9561,30.9936,30.9336,30.9861,30000.0
2009-03-13 13:30:00,41.31,41.33,41.23,41.27,49600.0,30.9861,31.0011,30.9261,30.9561,49600.0
2009-03-13 13:35:00,41.27,41.29,41.14,41.15,77700.0,30.9561,30.9711,30.8586,30.8661,77700.0
2009-03-13 13:40:00,41.16,41.22,41.14,41.2,49200.0,30.8736,30.9186,30.8586,30.9036,49200.0
2009-03-13 13:45:00,41.19,41.2,41.15,41.18,33400.0,30.8961,30.9036,30.8661,30.8886,33400.0
2009-03-13 13:50:00,41.2,41.29,41.2,41.23,68800.0,30.9036,30.9711,30.9036,30.9261,68800.0
2009-03-13 13:55:00,41.22,41.3,41.21,41.28,71900.0,30.9186,30.9786,30.9111,30.9636,71900.0
2009-03-13 14:00:00,41.27,41.34,41.25,41.26,95900.0,30.9561,31.0086,30.9411,30.9486,95900.0
2009-03-13 14:05:00,41.27,41.41,41.26,41.38,54500.0,30.9561,31.0611,30.9486,31.0386,54500.0
2009-03-13 14:10:00,41.39,41.39,41.31,41.34,97500.0,31.0461,31.0461,30.9861,31.0086,97500.0
2009-03-13 14:15:00,41.34,41.34,41.19,41.23,96000.0,31.0086,31.0086,30.8961,30.9261,96000.0
2009-03-13 14:20:00,41.22,41.23,41.16,41.17,73400.0,30.9186,30.9261,30.8736,30.8811,73400.0
2009-03-13 14:25:00,41.18,41.24,41.18,41.23,80300.0,30.8886,30.9336,30.8886,30.9261,80300.0
2009-03-13 14:30:00,41.24,41.34,41.21,41.32,67700.0,30.9336,31.0086,30.9111,30.9936,67700.0
2009-03-13 14:35:00,41.31,41.43,41.31,41.34,72100.0,30.9861,31.0761,30.9861,31.0086,72100.0
2009-03-13 14:40:00,41.33,41.39,41.32,41.35,119100.0,31.0011,31.0461,30.9936,31.0161,119100.0
2009-03-13 14:45:00,41.36,41.51,41.35,41.42,103300.0,31.0236,31.1361,31.0161,31.0686,103300.0
2009-03-13 14:50:00,41.42,41.44,41.38,41.43,48500.0,31.0686,31.0836,31.0386,31.0761,48500.0
2009-03-13 14:55:00,41.43,41.43,41.28,41.3,77200.0,31.0761,31.0761,30.9636,30.9786,77200.0
2009-03-13 15:00:00,41.3,41.37,41.28,41.34,44100.0,30.9786,31.0311,30.9636,31.0086,44100.0
2009-03-13 15:05:00,41.34,41.38,41.31,41.37,47800.0,31.0086,31.0386,30.9861,31.0311,47800.0
2009-03-13 15:10:00,41.38,41.39,41.34,41.34,33500.0,31.0386,31.0461,31.0086,31.0086,33500.0
2009-03-13 15:15:00,41.35,41.52,41.35,41.51,111100.0,31.0161,31.1436,31.0161,31.1361,111100.0
2009-03-13 15:20:00,41.51,41.57,41.46,41.54,84700.0,31.1361,31.1811,31.0986,31.1586,84700.0
2009-03-13 15:25:00,41.54,41.58,41.52,41.52,53500.0,31.1586,31.1886,31.1436,31.1436,53500.0
2009-03-13 15:30:00,41.54,41.55,41.36,41.41,61500.0,31.1586,31.1661,31.0236,31.0611,61500.0
2009-03-13 15:35:00,41.42,41.46,41.35,41.42,55600.0,31.0686,31.0986,31.0161,31.0686,55600.0
2009-03-13 15:40:00,41.46,41.53,41.43,41.5,140400.0,31.0986,31.1511,31.0761,31.1286,140400.0
2009-03-13 15:45:00,41.5,41.51,41.35,41.36,84500.0,31.1286,31.1361,31.0161,31.0236,84500.0
2009-03-13 15:50:00,41.35,41.49,41.35,41.48,178100.0,31.0161,31.1211,31.0161,31.1136,178100.0
2009-03-13 15:55:00,41.47,41.52,41.42,41.47,299700.0,31.1061,31.1436,31.0686,31.1061,299700.0
2009-03-16 09:30:00,41.93,42.01,41.77,41.82,170300.0,31.4511,31.5112,31.3311,31.3686,170300.0
2009-03-16 09:35:00,41.83,42.03,41.81,41.99,151500.0,31.3761,31.5262,31.3611,31.4962,151500.0
2009-03-16 09:40:00,41.99,42.05,41.88,41.9,64200.0,31.4962,31.5412,31.4136,31.4286,64200.0
2009-03-16 09:45:00,41.9,41.99,41.88,41.89,59000.0,31.4286,31.4962,31.4136,31.4211,59000.0
2009-03-16 09:50:00,41.89,41.92,41.82,41.9,47700.0,31.4211,31.4436,31.3686,31.4286,47700.0
2009-03-16 09:55:00,41.93,41.99,41.82,41.92,58100.0,31.4511,31.4962,31.3686,31.4436,58100.0
2009-03-16 10:00:00,41.92,41.97,41.87,41.95,38000.0,31.4436,31.4811,31.4061,31.4661,38000.0
2009-03-16 10:05:00,41.94,41.94,41.8,41.86,44000.0,31.4586,31.4586,31.3536,31.3986,44000.0
2009-03-16 10:10:00,41.84,41.85,41.69,41.73,59700.0,31.3836,31.3911,31.2711,31.3011,59700.0
2009-03-16 10:15:00,41.71,41.75,41.7,41.73,43500.0,31.2861,31.3161,31.2786,31.3011,43500.0
2009-03-16 10:20:00,41.71,41.83,41.7,41.83,46700.0,31.2861,31.3761,31.2786,31.3761,46700.0
2009-03-16 10:25:00,41.83,41.85,41.72,41.75,61300.0,31.3761,31.3911,31.2936,31.3161,61300.0
2009-03-16 10:30:00,41.76,42.07,41.76,42.06,115100.0,31.3236,31.5562,31.3236,31.5487,115100.0
2009-03-16 10:35:00,42.06,42.06,41.97,41.98,68300.0,31.5487,31.5487,31.4811,31.4887,68300.0
2009-03-16 10:40:00,41.99,42.04,41.92,41.95,56800.0,31.4962,31.5337,31.4436,31.4661,56800.0
2009-03-16 10:45:00,41.95,42.02,41.95,42.0,22400.0,31.4661,31.5187,31.4661,31.5037,22400.0
2009-03-16 10:50:00,42.0,42.0,41.89,41.92,66700.0,31.5037,31.5037,31.4211,31.4436,66700.0
2009-03-16 10:55:00,41.92,41.96,41.84,41.84,24100.0,31.4436,31.4736,31.3836,31.3836,24100.0
2009-03-16 11:00:00,41.85,41.9,41.82,41.9,38000.0,31.3911,31.4286,31.3686,31.4286,38000.0
2009-03-16 11:05:00,41.91,42.02,41.91,41.96,42300.0,31.4361,31.5187,31.4361,31.4736,42300.0
2009-03-16 11:10:00,41.95,42.01,41.95,41.99,23700.0,31.4661,31.5112,31.4661,31.4962,23700.0
2009-03-16 11:15:00,41.98,42.07,41.98,42.07,87900.0,31.4887,31.5562,31.4887,31.5562,87900.0
2009-03-16 11:20:00,42.08,42.18,42.05,42.18,83700.0,31.5637,31.6387,31.5412,31.6387,83700.0
2009-03-16 11:25:00,42.18,42.25,42.14,42.17,101500.0,31.6387,31.6912,31.6087,31.6312,101500.0
2009-03-16 11:30:00,42.17,42.22,42.16,42.18,84500.0,31.6312,31.6687,31.6237,31.6387,84500.0
2009-03-16 11:35:00,42.18,42.2,42.15,42.16,93700.0,31.6387,31.6537,31.6162,31.6237,93700.0
2009-03-16 11:40:00,42.15,42.16,42.08,42.08,71500.0,31.6162,31.6237,31.5637,31.5637,71500.0
2009-03-16 11:45:00,42.07,42.15,42.07,42.14,40300.0,31.5562,31.6162,31.5562,31.6087,40300.0
2009-03-16 11:50:00,42.14,42.16,42.03,42.05,50300.0,31.6087,31.6237,31.5262,31.5412,50300.0
2009-03-16 11:55:00,42.06,42.1,42.05,42.08,44400.0,31.5487,31.5787,31.5412,31.5637,44400.0
2009-03-16 12:00:00,42.07,42.08,41.99,42.0,40900.0,31.5562,31.5637,31.4962,31.5037,40900.0
2009-03-16 12:05:00,41.99,42.05,41.99,42.04,35500.0,31.4962,31.5412,31.4962,31.5337,35500.0
2009-03-16 12:10:00,42.04,42.12,42.03,42.11,30600.0,31.5337,31.5937,31.5262,31.5862,30600.0
2009-03-16 12:15:00,42.11,42.11,42.07,42.08,121200.0,31.5862,31.5862,31.5562,31.5637,121200.0
2009-03-16 12:20:00,42.07,42.12,42.04,42.09,85200.0,31.5562,31.5937,31.5337,31.5712,85200.0
2009-03-16 12:25:00,42.1,42.14,42.07,42.13,81400.0,31.5787,31.6087,31.5562,31.6012,81400.0
2009-03-16 12:30:00,42.13,42.24,42.13,42.21,128700.0,31.6012,31.6837,31.6012,31.6612,128700.0
2009-03-16 12:35:00,42.19,42.33,42.19,42.27,53300.0,31.6462,31.7512,31.6462,31.7062,53300.0
2009-03-16 12:40:00,42.28,42.29,42.27,42.27,15200.0,31.7137,31.7212,31.7062,31.7062,15200.0
2009-03-16 12:45:00,42.27,42.33,42.27,42.32,44100.0,31.7062,31.7512,31.7062,31.7437,44100.0
2009-03-16 12:50:00,42.34,42.35,42.29,42.35,63300.0,31.7587,31.7662,31.7212,31.7662,63300.0
2009-03-16 12:55:00,42.35,42.42,42.32,42.4,45300.0,31.7662,31.8187,31.7437,31.8037,45300.0
2009-03-16 13:00:00,42.4,42.42,42.32,42.33,65200.0,31.8037,31.8187,31.7437,31.7512,65200.0
2009-03-16 13:05:00,42.33,42.33,42.27,42.3,20800.0,31.7512,31.7512,31.7062,31.7287,20800.0
2009-03-16 13:10:00,42.31,42.32,42.27,42.27,29300.0,31.7362,31.7437,31.7062,31.7062,29300.0
2009-03-16 13:15:00,42.26,42.36,42.26,42.36,19900.0,31.6987,31.7737,31.6987,31.7737,19900.0
2009-03-16 13:20:00,42.35,42.37,42.25,42.29,30600.0,31.7662,31.7812,31.6912,31.7212,30600.0
2009-03-16 13:25:00,42.28,42.3,42.22,42.28,68600.0,31.7137,31.7287,31.6687,31.7137,68600.0
2009-03-16 13:30:00,42.29,42.31,42.23,42.28,45700.0,31.7212,31.7362,31.6762,31.7137,45700.0
2009-03-16 13:35:00,42.27,42.38,42.27,42.36,46900.0,31.7062,31.7887,31.7062,31.7737,46900.0
2009-03-16 13:40:00,42.37,42.39,42.33,42.38,53500.0,31.7812,31.7962,31.7512,31.7887,53500.0
2009-03-16 13:45:00,42.38,42.42,42.37,42.37,48700.0,31.7887,31.8187,31.7812,31.7812,48700.0
2009-03-16 13:50:00,42.37,42.37,42.28,42.28,40200.0,31.7812,31.7812,31.7137,31.7137,40200.0
2009-03-16 13:55:00,42.27,42.27,42.17,42.2,67300.0,31.7062,31.7062,31.6312,31.6537,67300.0
2009-03-16 14:00:00,42.19,42.21,42.14,42.16,70300.0,31.6462,31.6612,31.6087,31.6237,70300.0
2009-03-16 14:05:00,42.17,42.17,42.05,42.1,88500.0,31.6312,31.6312,31.5412,31.5787,88500.0
2009-03-16 14:10:00,42.1,42.14,42.08,42.11,65800.0,31.5787,31.6087,31.5637,31.5862,65800.0
2009-03-16 14:15:00,42.11,42.18,42.11,42.17,53500.0,31.5862,31.6387,31.5862,31.6312,53500.0
2009-03-16 14:20:00,42.17,42.18,42.02,42.02,112400.0,31.6312,31.6387,31.5187,31.5187,112400.0
2009-03-16 14:25:00,42.03,42.08,42.01,42.04,62200.0,31.5262,31.5637,31.5112,31.5337,62200.0
2009-03-16 14:30:00,42.07,42.09,41.95,41.99,61100.0,31.5562,31.5712,31.4661,31.4962,61100.0
2009-03-16 14:35:00,41.99,42.03,41.94,42.0,106000.0,31.4962,31.5262,31.4586,31.5037,106000.0
2009-03-16 14:40:00,42.01,42.14,42.01,42.12,76300.0,31.5112,31.6087,31.5112,31.5937,76300.0
2009-03-16 14:45:00,42.11,42.17,42.1,42.12,52400.0,31.5862,31.6312,31.5787,31.5937,52400.0
2009-03-16 14:50:00,42.13,42.16,42.0,42.04,78900.0,31.6012,31.6237,31.5037,31.5337,78900.0
2009-03-16 14:55:00,42.04,42.06,41.83,41.87,108700.0,31.5337,31.5487,31.3761,31.4061,108700.0
2009-03-16 15:00:00,41.86,41.91,41.76,41.79,101000.0,31.3986,31.4361,31.3236,31.3461,101000.0
2009-03-16 15:05:00,41.78,41.86,41.72,41.82,87800.0,31.3386,31.3986,31.2936,31.3686,87800.0
2009-03-16 15:10:00,41.82,41.84,41.75,41.8,96300.0,31.3686,31.3836,31.3161,31.3536,96300.0
2009-03-16 15:15:00,41.8,41.8,41.64,41.69,101300.0,31.3536,31.3536,31.2336,31.2711,101300.0
2009-03-16 15:20:00,41.68,41.69,41.47,41.47,109200.0,31.2636,31.2711,31.1061,31.1061,109200.0
2009-03-16 15:25:00,41.48,41.61,41.48,41.6,81600.0,31.1136,31.2111,31.1136,31.2036,81600.0
2009-03-16 15:30:00,41.61,41.64,41.57,41.61,76500.0,31.2111,31.2336,31.1811,31.2111,76500.0
2009-03-16 15:35:00,41.62,41.62,41.38,41.4,108400.0,31.2186,31.2186,31.0386,31.0536,108400.0
2009-03-16 15:40:00,41.41,41.44,41.29,41.37,123600.0,31.0611,31.0836,30.9711,31.0311,123600.0
2009-03-16 15:45:00,41.37,41.49,41.34,41.39,103900.0,31.0311,31.1211,31.0086,31.0461,103900.0
2009-03-16 15:50:00,41.4,41.46,41.36,41.4,139800.0,31.0536,31.0986,31.0236,31.0536,139800.0
2009-03-16 15:55:00,41.4,41.42,41.25,41.32,400300.0,31.0536,31.0686,30.9411,30.9936,400300.0
2009-03-17 09:30:00,41.36,41.49,41.33,41.44,92100.0,31.0236,31.1211,31.0011,31.0836,92100.0
2009-03-17 09:35:00,41.44,41.45,41.25,41.25,43600.0,31.0836,31.0911,30.9411,30.9411,43600.0
2009-03-17 09:40:00,41.26,41.26,41.1,41.12,54200.0,30.9486,30.9486,30.8286,30.8436,54200.0
2009-03-17 09:45:00,41.12,41.19,41.07,41.17,42000.0,30.8436,30.8961,30.8061,30.8811,42000.0
2009-03-17 09:50:00,41.19,41.31,41.18,41.31,46700.0,30.8961,30.9861,30.8886,30.9861,46700.0
2009-03-17 09:55:00,41.31,41.43,41.3,41.3,43800.0,30.9861,31.0761,30.9786,30.9786,43800.0
2009-03-17 10:00:00,41.3,41.58,41.3,41.48,59900.0,30.9786,31.1886,30.9786,31.1136,59900.0
2009-03-17 10:05:00,41.47,41.48,41.36,41.45,50500.0,31.1061,31.1136,31.0236,31.0911,50500.0
2009-03-17 10:10:00,41.44,41.51,41.31,41.37,60000.0,31.0836,31.1361,30.9861,31.0311,60000.0
2009-03-17 10:15:00,41.37,41.5,41.37,41.4,126100.0,31.0311,31.1286,31.0311,31.0536,126100.0
2009-03-17 10:20:00,41.4,41.55,41.4,41.55,75300.0,31.0536,31.1661,31.0536,31.1661,75300.0
2009-03-17 10:25:00,41.54,41.55,41.33,41.34,35700.0,31.1586,31.1661,31.0011,31.0086,35700.0
2009-03-17 10:30:00,41.34,41.38,41.29,41.37,36500.0,31.0086,31.0386,30.9711,31.0311,36500.0
2009-03-17 10:35:00,41.36,41.47,41.33,41.43,31100.0,31.0236,31.1061,31.0011,31.0761,31100.0
2009-03-17 10:40:00,41.43,41.54,41.37,41.52,75700.0,31.0761,31.1586,31.0311,31.1436,75700.0
2009-03-17 10:45:00,41.52,41.72,41.52,41.67,115700.0,31.1436,31.2936,31.1436,31.2561,115700.0
2009-03-17 10:50:00,41.66,41.71,41.63,41.68,49000.0,31.2486,31.2861,31.2261,31.2636,49000.0
2009-03-17 10:55:00,41.68,41.71,41.63,41.63,39800.0,31.2636,31.2861,31.2261,31.2261,39800.0
2009-03-17 11:00:00,41.62,41.62,41.52,41.54,44900.0,31.2186,31.2186,31.1436,31.1586,44900.0
2009-03-17 11:05:00,41.53,41.62,41.53,41.6,37900.0,31.1511,31.2186,31.1511,31.2036,37900.0
2009-03-17 11:10:00,41.61,41.63,41.51,41.53,36300.0,31.2111,31.2261,31.1361,31.1511,36300.0
2009-03-17 11:15:00,41.53,41.59,41.47,41.48,32600.0,31.1511,31.1961,31.1061,31.1136,32600.0
2009-03-17 11:20:00,41.48,41.59,41.47,41.48,43700.0,31.1136,31.1961,31.1061,31.1136,43700.0
2009-03-17 11:25:00,41.49,41.51,41.42,41.45,29900.0,31.1211,31.1361,31.0686,31.0911,29900.0
2009-03-17 11:30:00,41.44,41.49,41.37,41.4,38300.0,31.0836,31.1211,31.0311,31.0536,38300.0
2009-03-17 11:35:00,41.41,41.45,41.4,41.43,41400.0,31.0611,31.0911,31.0536,31.0761,41400.0
2009-03-17 11:40:00,41.42,41.58,41.41,41.55,50700.0,31.0686,31.1886,31.0611,31.1661,50700.0
2009-03-17 11:45:00,41.56,41.58,41.53,41.55,21100.0,31.1736,31.1886,31.1511,31.1661,21100.0
2009-03-17 11:50:00,41.55,41.59,41.55,41.59,16100.0,31.1661,31.1961,31.1661,31.1961,16100.0
2009-03-17 11:55:00,41.59,41.62,41.56,41.61,12200.0,31.1961,31.2186,31.1736,31.2111,12200.0
2009-03-17 12:00:00,41.62,41.69,41.62,41.65,25100.0,31.2186,31.2711,31.2186,31.2411,25100.0
2009-03-17 12:05:00,41.65,41.68,41.62,41.63,15700.0,31.2411,31.2636,31.2186,31.2261,15700.0
2009-03-17 12:10:00,41.62,41.62,41.55,41.55,11900.0,31.2186,31.2186,31.1661,31.1661,11900.0
2009-03-17 12:15:00,41.57,41.66,41.56,41.64,34000.0,31.1811,31.2486,31.1736,31.2336,34000.0
2009-03-17 12:20:00,41.65,41.73,41.65,41.7,38500.0,31.2411,31.3011,31.2411,31.2786,38500.0
2009-03-17 12:25:00,41.71,41.8,41.71,41.77,51100.0,31.2861,31.3536,31.2861,31.3311,51100.0
2009-03-17 12:30:00,41.78,41.8,41.71,41.78,35700.0,31.3386,31.3536,31.2861,31.3386,35700.0
2009-03-17 12:35:00,41.77,41.96,41.76,41.94,41400.0,31.3311,31.4736,31.3236,31.4586,41400.0
2009-03-17 12:40:00,41.95,42.06,41.92,41.99,47000.0,31.4661,31.5487,31.4436,31.4962,47000.0
2009-03-17 12:45:00,42.0,42.06,41.96,41.97,47700.0,31.5037,31.5487,31.4736,31.4811,47700.0
2009-03-17 12:50:00,41.98,42.01,41.95,41.98,23300.0,31.4887,31.5112,31.4661,31.4887,23300.0
2009-03-17 12:55:00,41.98,41.98,41.94,41.96,23300.0,31.4887,31.4887,31.4586,31.4736,23300.0
2009-03-17 13:00:00,41.96,42.01,41.95,41.97,41600.0,31.4736,31.5112,31.4661,31.4811,41600.0
2009-03-17 13:05:00,41.95,41.96,41.9,41.9,17300.0,31.4661,31.4736,31.4286,31.4286,17300.0
2009-03-17 13:10:00,41.91,41.97,41.89,41.94,33500.0,31.4361,31.4811,31.4211,31.4586,33500.0
2009-03-17 13:15:00,41.95,42.09,41.95,42.01,72900.0,31.4661,31.5712,31.4661,31.5112,72900.0
2009-03-17 13:20:00,42.01,42.1,41.98,42.09,49000.0,31.5112,31.5787,31.4887,31.5712,49000.0
2009-03-17 13:25:00,42.1,42.12,42.02,42.02,24800.0,31.5787,31.5937,31.5187,31.5187,24800.0
2009-03-17 13:30:00,42.03,42.18,42.02,42.18,29500.0,31.5262,31.6387,31.5187,31.6387,29500.0
2009-03-17 13:35:00,42.17,42.18,42.12,42.13,46500.0,31.6312,31.6387,31.5937,31.6012,46500.0
2009-03-17 13:40:00,42.12,42.14,42.03,42.03,33700.0,31.5937,31.6087,31.5262,31.5262,33700.0
2009-03-17 13:45:00,42.05,42.1,42.02,42.02,33300.0,31.5412,31.5787,31.5187,31.5187,33300.0
2009-03-17 13:50:00,42.02,42.02,41.94,41.98,36700.0,31.5187,31.5187,31.4586,31.4887,36700.0
2009-03-17 13:55:00,41.97,42.01,41.87,41.89,51700.0,31.4811,31.5112,31.4061,31.4211,51700.0
2009-03-17 14:00:00,41.89,41.9,41.81,41.82,31300.0,31.4211,31.4286,31.3611,31.3686,31300.0
2009-03-17 14:05:00,41.82,41.91,41.82,41.86,21400.0,31.3686,31.4361,31.3686,31.3986,21400.0
2009-03-17 14:10:00,41.87,41.97,41.81,41.94,38700.0,31.4061,31.4811,31.3611,31.4586,38700.0
2009-03-17 14:15:00,41.96,41.97,41.9,41.93,38200.0,31.4736,31.4811,31.4286,31.4511,38200.0
2009-03-17 14:20:00,41.93,41.99,41.9,41.97,78700.0,31.4511,31.4962,31.4286,31.4811,78700.0
2009-03-17 14:25:00,41.96,41.96,41.77,41.77,62000.0,31.4736,31.4736,31.3311,31.3311,62000.0
2009-03-17 14:30:00,41.77,41.82,41.76,41.76,31200.0,31.3311,31.3686,31.3236,31.3236,31200.0
2009-03-17 14:35:00,41.76,41.91,41.75,41.89,41900.0,31.3236,31.4361,31.3161,31.4211,41900.0
2009-03-17 14:40:00,41.9,42.04,41.9,42.03,52900.0,31.4286,31.5337,31.4286,31.5262,52900.0
2009-03-17 14:45:00,42.03,42.08,42.0,42.08,34300.0,31.5262,31.5637,31.5037,31.5637,34300.0
2009-03-17 14:50:00,42.09,42.15,42.05,42.12,32800.0,31.5712,31.6162,31.5412,31.5937,32800.0
2009-03-17 14:55:00,42.11,42.14,42.03,42.03,54900.0,31.5862,31.6087,31.5262,31.5262,54900.0
2009-03-17 15:00:00,42.03,42.1,41.98,42.1,40900.0,31.5262,31.5787,31.4887,31.5787,40900.0
2009-03-17 15:05:00,42.09,42.33,42.09,42.29,92000.0,31.5712,31.7512,31.5712,31.7212,92000.0
2009-03-17 15:10:00,42.3,42.33,42.2,42.26,50000.0,31.7287,31.7512,31.6537,31.6987,50000.0
2009-03-17 15:15:00,42.24,42.28,42.21,42.25,30100.0,31.6837,31.7137,31.6612,31.6912,30100.0
2009-03-17 15:20:00,42.24,42.37,42.22,42.27,52700.0,31.6837,31.7812,31.6687,31.7062,52700.0
2009-03-17 15:25:00,42.27,42.28,42.18,42.19,43300.0,31.7062,31.7137,31.6387,31.6462,43300.0
2009-03-17 15:30:00,42.18,42.23,42.06,42.14,107300.0,31.6387,31.6762,31.5487,31.6087,107300.0
2009-03-17 15:35:00,42.14,42.21,42.07,42.18,100500.0,31.6087,31.6612,31.5562,31.6387,100500.0
2009-03-17 15:40:00,42.19,42.38,42.19,42.33,142500.0,31.6462,31.7887,31.6462,31.7512,142500.0
2009-03-17 15:45:00,42.34,42.38,42.24,42.3,112900.0,31.7587,31.7887,31.6837,31.7287,112900.0
2009-03-17 15:50:00,42.31,42.39,42.29,42.37,120500.0,31.7362,31.7962,31.7212,31.7812,120500.0
2009-03-17 15:55:00,42.35,42.6,42.35,42.59,205700.0,31.7662,31.9537,31.7662,31.9462,205700.0
2009-03-18 09:30:00,42.34,42.36,42.23,42.29,158100.0,31.7587,31.7737,31.6762,31.7212,158100.0
2009-03-18 09:35:00,42.28,42.34,42.22,42.33,25800.0,31.7137,31.7587,31.6687,31.7512,25800.0
2009-03-18 09:40:00,42.33,42.41,42.2,42.37,12700.0,31.7512,31.8112,31.6537,31.7812,12700.0
2009-03-18 09:45:00,42.38,42.44,42.28,42.29,12400.0,31.7887,31.8337,31.7137,31.7212,12400.0
2009-03-18 09:50:00,42.29,42.32,42.15,42.15,26600.0,31.7212,31.7437,31.6162,31.6162,26600.0
2009-03-18 09:55:00,42.16,42.31,42.16,42.3,34600.0,31.6237,31.7362,31.6237,31.7287,34600.0
2009-03-18 10:00:00,42.31,42.35,42.24,42.33,40500.0,31.7362,31.7662,31.6837,31.7512,40500.0
2009-03-18 10:05:00,42.32,42.37,42.16,42.17,58100.0,31.7437,31.7812,31.6237,31.6312,58100.0
2009-03-18 10:10:00,42.19,42.2,42.11,42.18,30200.0,31.6462,31.6537,31.5862,31.6387,30200.0
2009-03-18 10:15:00,42.19,42.2,42.13,42.15,41200.0,31.6462,31.6537,31.6012,31.6162,41200.0
2009-03-18 10:20:00,42.15,42.15,42.07,42.11,26600.0,31.6162,31.6162,31.5562,31.5862,26600.0
2009-03-18 10:25:00,42.11,42.18,42.09,42.14,105000.0,31.5862,31.6387,31.5712,31.6087,105000.0
2009-03-18 10:30:00,42.13,42.16,42.02,42.03,63000.0,31.6012,31.6237,31.5187,31.5262,63000.0
2009-03-18 10:35:00,42.02,42.04,41.97,42.01,58000.0,31.5187,31.5337,31.4811,31.5112,58000.0
2009-03-18 10:40:00,42.01,42.07,41.98,42.06,30700.0,31.5112,31.5562,31.4887,31.5487,30700.0
2009-03-18 10:45:00,42.07,42.17,42.04,42.15,50700.0,31.5562,31.6312,31.5337,31.6162,50700.0
2009-03-18 10:50:00,42.16,42.16,42.1,42.14,27800.0,31.6237,31.6237,31.5787,31.6087,27800.0
2009-03-18 10:55:00,42.14,42.34,42.14,42.34,55700.0,31.6087,31.7587,31.6087,31.7587,55700.0
2009-03-18 11:00:00,42.34,42.37,42.29,42.33,65000.0,31.7587,31.7812,31.7212,31.7512,65000.0
2009-03-18 11:05:00,42.34,42.4,42.3,42.3,42400.0,31.7587,31.8037,31.7287,31.7287,42400.0
2009-03-18 11:10:00,42.31,42.34,42.29,42.3,29800.0,31.7362,31.7587,31.7212,31.7287,29800.0
2009-03-18 11:15:00,42.3,42.32,42.23,42.23,41200.0,31.7287,31.7437,31.6762,31.6762,41200.0
2009-03-18 11:20:00,42.22,42.31,42.17,42.19,61400.0,31.6687,31.7362,31.6312,31.6462,61400.0
2009-03-18 11:25:00,42.19,42.24,42.16,42.21,42600.0,31.6462,31.6837,31.6237,31.6612,42600.0
2009-03-18 11:30:00,42.21,42.31,42.21,42.25,55600.0,31.6612,31.7362,31.6612,31.6912,55600.0
2009-03-18 11:35:00,42.25,42.29,42.13,42.14,42900.0,31.6912,31.7212,31.6012,31.6087,42900.0
2009-03-18 11:40:00,42.15,42.25,42.14,42.25,19900.0,31.6162,31.6912,31.6087,31.6912,19900.0
2009-03-18 11:45:00,42.26,42.3,42.21,42.21,65500.0,31.6987,31.7287,31.6612,31.6612,65500.0
2009-03-18 11:50:00,42.21,42.37,42.2,42.36,132000.0,31.6612,31.7812,31.6537,31.7737,132000.0
2009-03-18 11:55:00,42.35,42.38,42.32,42.38,37400.0,31.7662,31.7887,31.7437,31.7887,37400.0
2009-03-18 12:00:00,42.41,42.54,42.41,42.5,50400.0,31.8112,31.9087,31.8112,31.8787,50400.0
2009-03-18 12:05:00,42.5,42.53,42.47,42.53,82800.0,31.8787,31.9012,31.8562,31.9012,82800.0
2009-03-18 12:10:00,42.54,42.54,42.48,42.48,38500.0,31.9087,31.9087,31.8637,31.8637,38500.0
2009-03-18 12:15:00,42.48,42.64,42.48,42.62,88900.0,31.8637,31.9837,31.8637,31.9687,88900.0
2009-03-18 12:20:00,42.61,42.64,42.55,42.55,27700.0,31.9612,31.9837,31.9162,31.9162,27700.0
2009-03-18 12:25:00,42.56,42.56,42.51,42.52,21800.0,31.9237,31.9237,31.8862,31.8937,21800.0
2009-03-18 12:30:00,42.53,42.54,42.44,42.45,29400.0,31.9012,31.9087,31.8337,31.8412,29400.0
2009-03-18 12:35:00,42.47,42.49,42.41,42.41,44300.0,31.8562,31.8712,31.8112,31.8112,44300.0
2009-03-18 12:40:00,42.41,42.52,42.41,42.51,19400.0,31.8112,31.8937,31.8112,31.8862,19400.0
2009-03-18 12:45:00,42.5,42.53,42.46,42.48,31200.0,31.8787,31.9012,31.8487,31.8637,31200.0
2009-03-18 12:50:00,42.46,42.46,42.39,42.45,85500.0,31.8487,31.8487,31.7962,31.8412,85500.0
2009-03-18 12:55:00,42.47,42.67,42.45,42.64,79000.0,31.8562,32.0062,31.8412,31.9837,79000.0
2009-03-18 13:00:00,42.64,42.66,42.58,42.58,59500.0,31.9837,31.9987,31.9387,31.9387,59500.0
2009-03-18 13:05:00,42.58,42.65,42.58,42.6,34600.0,31.9387,31.9912,31.9387,31.9537,34600.0
2009-03-18 13:10:00,42.61,42.62,42.55,42.61,43000.0,31.9612,31.9687,31.9162,31.9612,43000.0
2009-03-18 13:15:00,42.61,42.61,42.5,42.53,35500.0,31.9612,31.9612,31.8787,31.9012,35500.0
2009-03-18 13:20:00,42.53,42.64,42.53,42.62,29700.0,31.9012,31.9837,31.9012,31.9687,29700.0
2009-03-18 13:25:00,42.6,42.65,42.6,42.61,22100.0,31.9537,31.9912,31.9537,31.9612,22100.0
2009-03-18 13:30:00,42.61,42.65,42.61,42.61,20200.0,31.9612,31.9912,31.9612,31.9612,20200.0
2009-03-18 13:35:00,42.62,42.65,42.61,42.64,20500.0,31.9687,31.9912,31.9612,31.9837,20500.0
2009-03-18 13:40:00,42.64,42.8,42.64,42.79,94300.0,31.9837,32.1037,31.9837,32.0962,94300.0
2009-03-18 13:45:00,42.78,42.83,42.73,42.74,52200.0,32.0887,32.1262,32.0512,32.0587,52200.0
2009-03-18 13:50:00,42.76,42.83,42.75,42.78,32000.0,32.0737,32.1262,32.0662,32.0887,32000.0
2009-03-18 13:55:00,42.75,42.75,42.68,42.7,59600.0,32.0662,32.0662,32.0137,32.0287,59600.0
2009-03-18 14:00:00,42.68,42.71,42.6,42.63,56200.0,32.0137,32.0362,31.9537,31.9762,56200.0
2009-03-18 14:05:00,42.65,42.69,42.6,42.65,51000.0,31.9912,32.0212,31.9537,31.9912,51000.0
2009-03-18 14:10:00,42.64,42.72,42.63,42.67,85200.0,31.9837,32.0437,31.9762,32.0062,85200.0
2009-03-18 14:15:00,42.66,43.27,42.63,43.05,649700.0,31.9987,32.4563,31.9762,32.2912,649700.0
2009-03-18 14:20:00,43.04,43.78,43.03,43.72,496500.0,32.2837,32.8388,32.2762,32.7938,496500.0
2009-03-18 14:25:00,43.72,43.78,43.35,43.41,450600.0,32.7938,32.8388,32.5163,32.5613,450600.0
2009-03-18 14:30:00,43.42,43.59,43.22,43.24,611000.0,32.5688,32.6963,32.4188,32.4338,611000.0
2009-03-18 14:35:00,43.25,43.47,43.25,43.39,173500.0,32.4413,32.6063,32.4413,32.5463,173500.0
2009-03-18 14:40:00,43.44,43.72,43.34,43.7,163800.0,32.5838,32.7938,32.5088,32.7788,163800.0
2009-03-18 14:45:00,43.7,43.86,43.49,43.85,167200.0,32.7788,32.8988,32.6213,32.8913,167200.0
2009-03-18 14:50:00,43.85,43.96,43.67,43.9,178400.0,32.8913,32.9738,32.7563,32.9288,178400.0
2009-03-18 14:55:00,43.88,44.04,43.85,43.89,107800.0,32.9138,33.0338,32.8913,32.9213,107800.0
2009-03-18 15:00:00,43.89,43.89,43.63,43.69,111600.0,32.9213,32.9213,32.7263,32.7713,111600.0
2009-03-18 15:05:00,43.7,43.78,43.58,43.75,124500.0,32.7788,32.8388,32.6888,32.8163,124500.0
2009-03-18 15:10:00,43.74,43.84,43.65,43.7,95100.0,32.8088,32.8838,32.7413,32.7788,95100.0
2009-03-18 15:15:00,43.72,43.8,43.42,43.46,116400.0,32.7938,32.8538,32.5688,32.5988,116400.0
2009-03-18 15:20:00,43.46,43.46,42.96,43.13,428200.0,32.5988,32.5988,32.2237,32.3513,428200.0
2009-03-18 15:25:00,43.15,43.33,43.12,43.29,167200.0,32.3663,32.5013,32.3437,32.4713,167200.0
2009-03-18 15:30:00,43.29,43.34,43.09,43.22,116400.0,32.4713,32.5088,32.3212,32.4188,116400.0
2009-03-18 15:35:00,43.2,43.34,43.05,43.15,121300.0,32.4038,32.5088,32.2912,32.3663,121300.0
2009-03-18 15:40:00,43.14,43.36,43.14,43.34,132700.0,32.3588,32.5238,32.3588,32.5088,132700.0
2009-03-18 15:45:00,43.34,43.4,43.18,43.36,163900.0,32.5088,32.5538,32.3888,32.5238,163900.0
2009-03-18 15:50:00,43.36,43.55,43.36,43.55,167300.0,32.5238,32.6663,32.5238,32.6663,167300.0
2009-03-18 15:55:00,43.56,43.59,43.43,43.51,358300.0,32.6738,32.6963,32.5763,32.6363,358300.0
2009-03-19 09:30:00,44.08,44.11,43.88,43.91,133000.0,33.0638,33.0863,32.9138,32.9363,133000.0
2009-03-19 09:35:00,43.89,43.9,43.75,43.8,48800.0,32.9213,32.9288,32.8163,32.8538,48800.0
2009-03-19 09:40:00,43.8,43.87,43.67,43.69,107400.0,32.8538,32.9063,32.7563,32.7713,107400.0
2009-03-19 09:45:00,43.68,43.87,43.68,43.86,122200.0,32.7638,32.9063,32.7638,32.8988,122200.0
2009-03-19 09:50:00,43.85,43.85,43.48,43.48,164800.0,32.8913,32.8913,32.6138,32.6138,164800.0
2009-03-19 09:55:00,43.49,43.5,43.37,43.37,154700.0,32.6213,32.6288,32.5313,32.5313,154700.0
2009-03-19 10:00:00,43.35,43.44,43.28,43.4,266000.0,32.5163,32.5838,32.4638,32.5538,266000.0
2009-03-19 10:05:00,43.4,43.4,43.26,43.26,119600.0,32.5538,32.5538,32.4488,32.4488,119600.0
2009-03-19 10:10:00,43.24,43.48,43.23,43.45,151900.0,32.4338,32.6138,32.4263,32.5913,151900.0
2009-03-19 10:15:00,43.45,43.56,43.39,43.53,135300.0,32.5913,32.6738,32.5463,32.6513,135300.0
2009-03-19 10:20:00,43.54,43.64,43.5,43.61,120000.0,32.6588,32.7338,32.6288,32.7113,120000.0
2009-03-19 10:25:00,43.6,43.61,43.45,43.45,47100.0,32.7038,32.7113,32.5913,32.5913,47100.0
2009-03-19 10:30:00,43.45,43.58,43.43,43.56,56400.0,32.5913,32.6888,32.5763,32.6738,56400.0
2009-03-19 10:35:00,43.56,43.62,43.55,43.6,133900.0,32.6738,32.7188,32.6663,32.7038,133900.0
2009-03-19 10:40:00,43.6,43.76,43.59,43.68,129900.0,32.7038,32.8238,32.6963,32.7638,129900.0
2009-03-19 10:45:00,43.69,43.7,43.59,43.62,106900.0,32.7713,32.7788,32.6963,32.7188,106900.0
2009-03-19 10:50:00,43.64,43.64,43.48,43.49,122100.0,32.7338,32.7338,32.6138,32.6213,122100.0
2009-03-19 10:55:00,43.5,43.57,43.43,43.5,251800.0,32.6288,32.6813,32.5763,32.6288,251800.0
2009-03-19 11:00:00,43.5,43.66,43.47,43.47,130200.0,32.6288,32.7488,32.6063,32.6063,130200.0
2009-03-19 11:05:00,43.48,43.53,43.41,43.42,77400.0,32.6138,32.6513,32.5613,32.5688,77400.0
2009-03-19 11:10:00,43.42,43.42,43.29,43.33,108500.0,32.5688,32.5688,32.4713,32.5013,108500.0
2009-03-19 11:15:00,43.33,43.43,43.29,43.37,96300.0,32.5013,32.5763,32.4713,32.5313,96300.0
2009-03-19 11:20:00,43.39,43.48,43.35,43.44,80400.0,32.5463,32.6138,32.5163,32.5838,80400.0
2009-03-19 11:25:00,43.45,43.46,43.21,43.21,59100.0,32.5913,32.5988,32.4113,32.4113,59100.0
2009-03-19 11:30:00,43.21,43.3,43.2,43.24,79700.0,32.4113,32.4788,32.4038,32.4338,79700.0
2009-03-19 11:35:00,43.24,43.3,43.22,43.24,79700.0,32.4338,32.4788,32.4188,32.4338,79700.0
2009-03-19 11:40:00,43.24,43.24,43.15,43.18,88500.0,32.4338,32.4338,32.3663,32.3888,88500.0
2009-03-19 11:45:00,43.16,43.17,43.04,43.07,100200.0,32.3738,32.3813,32.2837,32.3062,100200.0
2009-03-19 11:50:00,43.06,43.07,42.92,43.05,135900.0,32.2987,32.3062,32.1937,32.2912,135900.0
2009-03-19 11:55:00,43.06,43.2,43.01,43.17,123300.0,32.2987,32.4038,32.2612,32.3813,123300.0
2009-03-19 12:00:00,43.19,43.23,43.16,43.19,33600.0,32.3963,32.4263,32.3738,32.3963,33600.0
2009-03-19 12:05:00,43.19,43.19,43.1,43.14,28800.0,32.3963,32.3963,32.3287,32.3588,28800.0
2009-03-19 12:10:00,43.14,43.2,43.1,43.14,80700.0,32.3588,32.4038,32.3287,32.3588,80700.0
2009-03-19 12:15:00,43.14,43.14,43.04,43.06,35400.0,32.3588,32.3588,32.2837,32.2987,35400.0
2009-03-19 12:20:00,43.04,43.2,43.01,43.18,33800.0,32.2837,32.4038,32.2612,32.3888,33800.0
2009-03-19 12:25:00,43.18,43.2,43.1,43.2,62400.0,32.3888,32.4038,32.3287,32.4038,62400.0
2009-03-19 12:30:00,43.2,43.26,43.18,43.26,30500.0,32.4038,32.4488,32.3888,32.4488,30500.0
2009-03-19 12:35:00,43.26,43.28,43.12,43.2,99900.0,32.4488,32.4638,32.3437,32.4038,99900.0
2009-03-19 12:40:00,43.2,43.23,43.14,43.23,48400.0,32.4038,32.4263,32.3588,32.4263,48400.0
2009-03-19 12:45:00,43.22,43.35,43.2,43.29,96300.0,32.4188,32.5163,32.4038,32.4713,96300.0
2009-03-19 12:50:00,43.28,43.3,43.18,43.23,64100.0,32.4638,32.4788,32.3888,32.4263,64100.0
2009-03-19 12:55:00,43.23,43.3,43.13,43.13,144000.0,32.4263,32.4788,32.3513,32.3513,144000.0
2009-03-19 13:00:00,43.14,43.21,43.09,43.15,78500.0,32.3588,32.4113,32.3212,32.3663,78500.0
2009-03-19 13:05:00,43.17,43.18,43.04,43.07,87500.0,32.3813,32.3888,32.2837,32.3062,87500.0
2009-03-19 13:10:00,43.07,43.23,43.06,43.2,65700.0,32.3062,32.4263,32.2987,32.4038,65700.0
2009-03-19 13:15:00,43.19,43.23,43.12,43.21,89600.0,32.3963,32.4263,32.3437,32.4113,89600.0
2009-03-19 13:20:00,43.21,43.35,43.2,43.33,86100.0,32.4113,32.5163,32.4038,32.5013,86100.0
2009-03-19 13:25:00,43.34,43.35,43.28,43.28,45600.0,32.5088,32.5163,32.4638,32.4638,45600.0
2009-03-19 13:30:00,43.3,43.35,43.21,43.23,80100.0,32.4788,32.5163,32.4113,32.4263,80100.0
2009-03-19 13:35:00,43.23,43.26,43.14,43.26,82500.0,32.4263,32.4488,32.3588,32.4488,82500.0
2009-03-19 13:40:00,43.25,43.31,43.23,43.25,57100.0,32.4413,32.4863,32.4263,32.4413,57100.0
2009-03-19 13:45:00,43.26,43.44,43.26,43.42,61600.0,32.4488,32.5838,32.4488,32.5688,61600.0
2009-03-19 13:50:00,43.43,43.47,43.37,43.41,140900.0,32.5763,32.6063,32.5313,32.5613,140900.0
2009-03-19 13:55:00,43.4,43.43,43.37,43.4,42500.0,32.5538,32.5763,32.5313,32.5538,42500.0
2009-03-19 14:00:00,43.38,43.54,43.38,43.52,97400.0,32.5388,32.6588,32.5388,32.6438,97400.0
2009-03-19 14:05:00,43.53,43.55,43.4,43.44,88100.0,32.6513,32.6663,32.5538,32.5838,88100.0
2009-03-19 14:10:00,43.46,43.48,43.4,43.46,66600.0,32.5988,32.6138,32.5538,32.5988,66600.0
2009-03-19 14:15:00,43.45,43.46,43.32,43.34,61300.0,32.5913,32.5988,32.4938,32.5088,61300.0
2009-03-19 14:20:00,43.35,43.35,43.18,43.19,43100.0,32.5163,32.5163,32.3888,32.3963,43100.0
2009-03-19 14:25:00,43.21,43.26,43.2,43.24,52500.0,32.4113,32.4488,32.4038,32.4338,52500.0
2009-03-19 14:30:00,43.24,43.28,43.13,43.25,109500.0,32.4338,32.4638,32.3513,32.4413,109500.0
2009-03-19 14:35:00,43.24,43.27,43.1,43.18,89900.0,32.4338,32.4563,32.3287,32.3888,89900.0
2009-03-19 14:40:00,43.19,43.23,43.03,43.11,55700.0,32.3963,32.4263,32.2762,32.3362,55700.0
2009-03-19 14:45:00,43.13,43.16,43.08,43.08,56500.0,32.3513,32.3738,32.3137,32.3137,56500.0
2009-03-19 14:50:00,43.07,43.13,42.96,43.01,72100.0,32.3062,32.3513,32.2237,32.2612,72100.0
2009-03-19 14:55:00,43.03,43.11,43.0,43.09,55200.0,32.2762,32.3362,32.2537,32.3212,55200.0
2009-03-19 15:00:00,43.07,43.27,43.06,43.21,155800.0,32.3062,32.4563,32.2987,32.4113,155800.0
2009-03-19 15:05:00,43.2,43.21,43.13,43.16,89400.0,32.4038,32.4113,32.3513,32.3738,89400.0
2009-03-19 15:10:00,43.15,43.17,43.08,43.13,61800.0,32.3663,32.3813,32.3137,32.3513,61800.0
2009-03-19 15:15:00,43.13,43.25,43.13,43.19,92600.0,32.3513,32.4413,32.3513,32.3963,92600.0
2009-03-19 15:20:00,43.19,43.2,43.09,43.11,58700.0,32.3963,32.4038,32.3212,32.3362,58700.0
2009-03-19 15:25:00,43.09,43.14,43.03,43.12,74800.0,32.3212,32.3588,32.2762,32.3437,74800.0
2009-03-19 15:30:00,43.13,43.32,43.1,43.23,88800.0,32.3513,32.4938,32.3287,32.4263,88800.0
2009-03-19 15:35:00,43.22,43.3,43.08,43.09,101100.0,32.4188,32.4788,32.3137,32.3212,101100.0
2009-03-19 15:40:00,43.07,43.15,42.99,43.11,148700.0,32.3062,32.3663,32.2462,32.3362,148700.0
2009-03-19 15:45:00,43.11,43.22,43.11,43.14,103700.0,32.3362,32.4188,32.3362,32.3588,103700.0
2009-03-19 15:50:00,43.14,43.16,43.01,43.04,200300.0,32.3588,32.3738,32.2612,32.2837,200300.0
2009-03-19 15:55:00,43.04,43.05,42.92,43.03,219900.0,32.2837,32.2912,32.1937,32.2762,219900.0
2009-03-20 09:30:00,43.23,43.3,43.12,43.14,106100.0,32.4263,32.4788,32.3437,32.3588,106100.0
2009-03-20 09:35:00,43.14,43.16,43.07,43.09,56500.0,32.3588,32.3738,32.3062,32.3212,56500.0
2009-03-20 09:40:00,43.08,43.08,43.0,43.06,69000.0,32.3137,32.3137,32.2537,32.2987,69000.0
2009-03-20 09:45:00,43.06,43.22,43.02,43.16,84000.0,32.2987,32.4188,32.2687,32.3738,84000.0
2009-03-20 09:50:00,43.16,43.28,43.15,43.18,69800.0,32.3738,32.4638,32.3663,32.3888,69800.0
2009-03-20 09:55:00,43.17,43.19,42.95,43.01,78100.0,32.3813,32.3963,32.2162,32.2612,78100.0
2009-03-20 10:00:00,43.02,43.07,42.97,42.99,77000.0,32.2687,32.3062,32.2312,32.2462,77000.0
2009-03-20 10:05:00,42.99,42.99,42.83,42.93,80900.0,32.2462,32.2462,32.1262,32.2012,80900.0
2009-03-20 10:10:00,42.94,42.97,42.88,42.9,22400.0,32.2087,32.2312,32.1637,32.1787,22400.0
2009-03-20 10:15:00,42.9,42.98,42.84,42.84,41900.0,32.1787,32.2387,32.1337,32.1337,41900.0
2009-03-20 10:20:00,42.84,42.95,42.83,42.94,19400.0,32.1337,32.2162,32.1262,32.2087,19400.0
2009-03-20 10:25:00,42.96,43.1,42.93,43.1,32700.0,32.2237,32.3287,32.2012,32.3287,32700.0
2009-03-20 10:30:00,43.1,43.11,43.03,43.06,33500.0,32.3287,32.3362,32.2762,32.2987,33500.0
2009-03-20 10:35:00,43.04,43.06,42.95,42.99,24900.0,32.2837,32.2987,32.2162,32.2462,24900.0
2009-03-20 10:40:00,42.99,43.0,42.94,42.99,27500.0,32.2462,32.2537,32.2087,32.2462,27500.0
2009-03-20 10:45:00,42.98,43.06,42.94,43.0,19900.0,32.2387,32.2987,32.2087,32.2537,19900.0
2009-03-20 10:50:00,42.99,43.07,42.94,43.07,27400.0,32.2462,32.3062,32.2087,32.3062,27400.0
2009-03-20 10:55:00,43.07,43.11,43.05,43.07,29100.0,32.3062,32.3362,32.2912,32.3062,29100.0
2009-03-20 11:00:00,43.06,43.06,42.98,42.99,28000.0,32.2987,32.2987,32.2387,32.2462,28000.0
2009-03-20 11:05:00,42.97,42.97,42.89,42.92,49400.0,32.2312,32.2312,32.1712,32.1937,49400.0
2009-03-20 11:10:00,42.91,42.91,42.83,42.83,24100.0,32.1862,32.1862,32.1262,32.1262,24100.0
2009-03-20 11:15:00,42.82,42.86,42.78,42.85,63900.0,32.1187,32.1487,32.0887,32.1412,63900.0
2009-03-20 11:20:00,42.84,42.85,42.76,42.77,33900.0,32.1337,32.1412,32.0737,32.0812,33900.0
2009-03-20 11:25:00,42.76,42.84,42.76,42.81,43800.0,32.0737,32.1337,32.0737,32.1112,43800.0
2009-03-20 11:30:00,42.81,42.92,42.77,42.9,39800.0,32.1112,32.1937,32.0812,32.1787,39800.0
2009-03-20 11:35:00,42.91,42.91,42.87,42.88,35700.0,32.1862,32.1862,32.1562,32.1637,35700.0
2009-03-20 11:40:00,42.91,42.96,42.88,42.91,17700.0,32.1862,32.2237,32.1637,32.1862,17700.0
2009-03-20 11:45:00,42.91,42.91,42.82,42.84,20800.0,32.1862,32.1862,32.1187,32.1337,20800.0
2009-03-20 11:50:00,42.83,42.9,42.82,42.9,39100.0,32.1262,32.1787,32.1187,32.1787,39100.0
2009-03-20 11:55:00,42.9,42.9,42.81,42.86,38500.0,32.1787,32.1787,32.1112,32.1487,38500.0
2009-03-20 12:00:00,42.85,42.87,42.79,42.79,26100.0,32.1412,32.1562,32.0962,32.0962,26100.0
2009-03-20 12:05:00,42.78,42.85,42.77,42.81,36000.0,32.0887,32.1412,32.0812,32.1112,36000.0
2009-03-20 12:10:00,42.8,42.92,42.8,42.92,27400.0,32.1037,32.1937,32.1037,32.1937,27400.0
2009-03-20 12:15:00,42.91,42.98,42.86,42.98,65900.0,32.1862,32.2387,32.1487,32.2387,65900.0
2009-03-20 12:20:00,42.98,42.99,42.92,42.93,31800.0,32.2387,32.2462,32.1937,32.2012,31800.0
2009-03-20 12:25:00,42.93,42.93,42.89,42.92,18600.0,32.2012,32.2012,32.1712,32.1937,18600.0
2009-03-20 12:30:00,42.9,42.99,42.9,42.98,146700.0,32.1787,32.2462,32.1787,32.2387,146700.0
2009-03-20 12:35:00,42.99,43.0,42.89,42.9,61600.0,32.2462,32.2537,32.1712,32.1787,61600.0
2009-03-20 12:40:00,42.89,42.93,42.84,42.85,34700.0,32.1712,32.2012,32.1337,32.1412,34700.0
2009-03-20 12:45:00,42.85,42.87,42.78,42.78,27700.0,32.1412,32.1562,32.0887,32.0887,27700.0
2009-03-20 12:50:00,42.78,42.78,42.58,42.63,73500.0,32.0887,32.0887,31.9387,31.9762,73500.0
2009-03-20 12:55:00,42.62,42.62,42.52,42.61,32100.0,31.9687,31.9687,31.8937,31.9612,32100.0
2009-03-20 13:00:00,42.6,42.63,42.59,42.62,34200.0,31.9537,31.9762,31.9462,31.9687,34200.0
2009-03-20 13:05:00,42.62,42.62,42.57,42.57,16400.0,31.9687,31.9687,31.9312,31.9312,16400.0
2009-03-20 13:10:00,42.57,42.65,42.53,42.64,28700.0,31.9312,31.9912,31.9012,31.9837,28700.0
2009-03-20 13:15:00,42.63,42.63,42.55,42.55,19400.0,31.9762,31.9762,31.9162,31.9162,19400.0
2009-03-20 13:20:00,42.54,42.54,42.39,42.43,38300.0,31.9087,31.9087,31.7962,31.8262,38300.0
2009-03-20 13:25:00,42.43,42.43,42.37,42.41,17500.0,31.8262,31.8262,31.7812,31.8112,17500.0
2009-03-20 13:30:00,42.39,42.48,42.39,42.48,46900.0,31.7962,31.8637,31.7962,31.8637,46900.0
2009-03-20 13:35:00,42.46,42.46,42.29,42.32,39200.0,31.8487,31.8487,31.7212,31.7437,39200.0
2009-03-20 13:40:00,42.32,42.34,42.27,42.34,33700.0,31.7437,31.7587,31.7062,31.7587,33700.0
2009-03-20 13:45:00,42.33,42.33,42.2,42.23,27800.0,31.7512,31.7512,31.6537,31.6762,27800.0
2009-03-20 13:50:00,42.24,42.31,42.15,42.16,46000.0,31.6837,31.7362,31.6162,31.6237,46000.0
2009-03-20 13:55:00,42.16,42.22,42.13,42.16,83600.0,31.6237,31.6687,31.6012,31.6237,83600.0
2009-03-20 14:00:00,42.15,42.16,42.1,42.16,110900.0,31.6162,31.6237,31.5787,31.6237,110900.0
2009-03-20 14:05:00,42.15,42.15,42.01,42.05,68200.0,31.6162,31.6162,31.5112,31.5412,68200.0
2009-03-20 14:10:00,42.04,42.11,42.02,42.11,48400.0,31.5337,31.5862,31.5187,31.5862,48400.0
2009-03-20 14:15:00,42.13,42.17,42.11,42.15,55700.0,31.6012,31.6312,31.5862,31.6162,55700.0
2009-03-20 14:20:00,42.16,42.18,42.12,42.15,34600.0,31.6237,31.6387,31.5937,31.6162,34600.0
2009-03-20 14:25:00,42.14,42.22,42.08,42.21,59800.0,31.6087,31.6687,31.5637,31.6612,59800.0
2009-03-20 14:30:00,42.2,42.24,42.18,42.19,54300.0,31.6537,31.6837,31.6387,31.6462,54300.0
2009-03-20 14:35:00,42.18,42.21,42.12,42.2,60300.0,31.6387,31.6612,31.5937,31.6537,60300.0
2009-03-20 14:40:00,42.22,42.22,42.0,42.07,85300.0,31.6687,31.6687,31.5037,31.5562,85300.0
2009-03-20 14:45:00,42.08,42.12,42.04,42.1,37200.0,31.5637,31.5937,31.5337,31.5787,37200.0
2009-03-20 14:50:00,42.1,42.13,42.05,42.1,34200.0,31.5787,31.6012,31.5412,31.5787,34200.0
2009-03-20 14:55:00,42.09,42.26,42.04,42.22,49700.0,31.5712,31.6987,31.5337,31.6687,49700.0
2009-03-20 15:00:00,42.22,42.34,42.22,42.25,57800.0,31.6687,31.7587,31.6687,31.6912,57800.0
2009-03-20 15:05:00,42.24,42.34,42.23,42.32,76000.0,31.6837,31.7587,31.6762,31.7437,76000.0
2009-03-20 15:10:00,42.32,42.42,42.25,42.25,61000.0,31.7437,31.8187,31.6912,31.6912,61000.0
2009-03-20 15:15:00,42.24,42.27,42.22,42.25,34800.0,31.6837,31.7062,31.6687,31.6912,34800.0
2009-03-20 15:20:00,42.24,42.47,42.24,42.47,64500.0,31.6837,31.8562,31.6837,31.8562,64500.0
2009-03-20 15:25:00,42.47,42.47,42.34,42.36,43900.0,31.8562,31.8562,31.7587,31.7737,43900.0
2009-03-20 15:30:00,42.36,42.54,42.35,42.54,95500.0,31.7737,31.9087,31.7662,31.9087,95500.0
2009-03-20 15:35:00,42.54,42.57,42.35,42.42,87800.0,31.9087,31.9312,31.7662,31.8187,87800.0
2009-03-20 15:40:00,42.39,42.43,42.3,42.35,83900.0,31.7962,31.8262,31.7287,31.7662,83900.0
2009-03-20 15:45:00,42.34,42.37,42.19,42.19,87700.0,31.7587,31.7812,31.6462,31.6462,87700.0
2009-03-20 15:50:00,42.2,42.28,42.2,42.25,104200.0,31.6537,31.7137,31.6537,31.6912,104200.0
2009-03-20 15:55:00,42.25,42.27,42.12,42.15,258600.0,31.6912,31.7062,31.5937,31.6162,258600.0
2009-03-23 09:30:00,43.23,43.32,43.15,43.19,187800.0,32.4263,32.4938,32.3663,32.3963,187800.0
2009-03-23 09:35:00,43.18,43.36,43.09,43.29,49900.0,32.3888,32.5238,32.3212,32.4713,49900.0
2009-03-23 09:40:00,43.33,43.33,43.13,43.21,75600.0,32.5013,32.5013,32.3513,32.4113,75600.0
2009-03-23 09:45:00,43.21,43.29,43.11,43.14,74400.0,32.4113,32.4713,32.3362,32.3588,74400.0
2009-03-23 09:50:00,43.12,43.21,43.04,43.18,82700.0,32.3437,32.4113,32.2837,32.3888,82700.0
2009-03-23 09:55:00,43.19,43.27,43.12,43.25,98500.0,32.3963,32.4563,32.3437,32.4413,98500.0
2009-03-23 10:00:00,43.29,43.52,43.26,43.47,296800.0,32.4713,32.6438,32.4488,32.6063,296800.0
2009-03-23 10:05:00,43.43,43.57,43.41,43.48,123800.0,32.5763,32.6813,32.5613,32.6138,123800.0
2009-03-23 10:10:00,43.48,43.58,43.42,43.51,70800.0,32.6138,32.6888,32.5688,32.6363,70800.0
2009-03-23 10:15:00,43.52,43.75,43.52,43.67,61100.0,32.6438,32.8163,32.6438,32.7563,61100.0
2009-03-23 10:20:00,43.69,43.76,43.66,43.68,41700.0,32.7713,32.8238,32.7488,32.7638,41700.0
2009-03-23 10:25:00,43.67,43.71,43.63,43.64,25600.0,32.7563,32.7863,32.7263,32.7338,25600.0
2009-03-23 10:30:00,43.65,43.75,43.62,43.71,17700.0,32.7413,32.8163,32.7188,32.7863,17700.0
2009-03-23 10:35:00,43.73,43.84,43.69,43.71,102400.0,32.8013,32.8838,32.7713,32.7863,102400.0
2009-03-23 10:40:00,43.71,43.74,43.67,43.72,38700.0,32.7863,32.8088,32.7563,32.7938,38700.0
2009-03-23 10:45:00,43.72,43.72,43.62,43.65,36300.0,32.7938,32.7938,32.7188,32.7413,36300.0
2009-03-23 10:50:00,43.69,43.75,43.66,43.71,49000.0,32.7713,32.8163,32.7488,32.7863,49000.0
2009-03-23 10:55:00,43.72,43.89,43.72,43.85,81900.0,32.7938,32.9213,32.7938,32.8913,81900.0
2009-03-23 11:00:00,43.86,43.91,43.82,43.82,41300.0,32.8988,32.9363,32.8688,32.8688,41300.0
2009-03-23 11:05:00,43.82,43.89,43.82,43.82,22600.0,32.8688,32.9213,32.8688,32.8688,22600.0
2009-03-23 11:10:00,43.82,43.83,43.76,43.77,20100.0,32.8688,32.8763,32.8238,32.8313,20100.0
2009-03-23 11:15:00,43.78,43.84,43.77,43.8,13200.0,32.8388,32.8838,32.8313,32.8538,13200.0
2009-03-23 11:20:00,43.78,43.83,43.71,43.73,28100.0,32.8388,32.8763,32.7863,32.8013,28100.0
2009-03-23 11:25:00,43.75,43.76,43.7,43.73,28300.0,32.8163,32.8238,32.7788,32.8013,28300.0
2009-03-23 11:30:00,43.75,43.81,43.74,43.77,28500.0,32.8163,32.8613,32.8088,32.8313,28500.0
2009-03-23 11:35:00,43.77,43.78,43.74,43.75,20400.0,32.8313,32.8388,32.8088,32.8163,20400.0
2009-03-23 11:40:00,43.73,43.81,43.73,43.79,44100.0,32.8013,32.8613,32.8013,32.8463,44100.0
2009-03-23 11:45:00,43.8,43.86,43.79,43.83,41800.0,32.8538,32.8988,32.8463,32.8763,41800.0
2009-03-23 11:50:00,43.83,44.02,43.83,44.0,85000.0,32.8763,33.0188,32.8763,33.0038,85000.0
2009-03-23 11:55:00,44.0,44.1,43.98,44.05,46700.0,33.0038,33.0788,32.9888,33.0413,46700.0
2009-03-23 12:00:00,44.05,44.05,43.98,43.99,16500.0,33.0413,33.0413,32.9888,32.9963,16500.0
2009-03-23 12:05:00,43.98,44.05,43.98,44.05,10800.0,32.9888,33.0413,32.9888,33.0413,10800.0
2009-03-23 12:10:00,44.05,44.09,44.04,44.05,32100.0,33.0413,33.0713,33.0338,33.0413,32100.0
2009-03-23 12:15:00,44.04,44.06,44.0,44.0,30700.0,33.0338,33.0488,33.0038,33.0038,30700.0
2009-03-23 12:20:00,44.01,44.03,43.98,44.03,13400.0,33.0113,33.0263,32.9888,33.0263,13400.0
2009-03-23 12:25:00,44.02,44.05,43.97,44.05,33400.0,33.0188,33.0413,32.9813,33.0413,33400.0
2009-03-23 12:30:00,44.06,44.08,44.02,44.02,14700.0,33.0488,33.0638,33.0188,33.0188,14700.0
2009-03-23 12:35:00,44.01,44.04,44.0,44.01,10300.0,33.0113,33.0338,33.0038,33.0113,10300.0
2009-03-23 12:40:00,44.01,44.04,43.95,43.95,11200.0,33.0113,33.0338,32.9663,32.9663,11200.0
2009-03-23 12:45:00,43.95,43.99,43.95,43.97,7200.0,32.9663,32.9963,32.9663,32.9813,7200.0
2009-03-23 12:50:00,43.98,44.05,43.96,44.0,20100.0,32.9888,33.0413,32.9738,33.0038,20100.0
2009-03-23 12:55:00,44.01,44.01,43.92,43.93,14700.0,33.0113,33.0113,32.9438,32.9513,14700.0
2009-03-23 13:00:00,43.93,43.95,43.87,43.87,15800.0,32.9513,32.9663,32.9063,32.9063,15800.0
2009-03-23 13:05:00,43.87,43.93,43.86,43.91,46000.0,32.9063,32.9513,32.8988,32.9363,46000.0
2009-03-23 13:10:00,43.93,44.13,43.93,44.1,56200.0,32.9513,33.1013,32.9513,33.0788,56200.0
2009-03-23 13:15:00,44.11,44.16,44.03,44.03,44800.0,33.0863,33.1238,33.0263,33.0263,44800.0
2009-03-23 13:20:00,44.04,44.05,43.97,43.97,27200.0,33.0338,33.0413,32.9813,32.9813,27200.0
2009-03-23 13:25:00,43.96,43.96,43.77,43.78,49400.0,32.9738,32.9738,32.8313,32.8388,49400.0
2009-03-23 13:30:00,43.78,43.84,43.71,43.75,58700.0,32.8388,32.8838,32.7863,32.8163,58700.0
2009-03-23 13:35:00,43.74,43.77,43.68,43.73,33800.0,32.8088,32.8313,32.7638,32.8013,33800.0
2009-03-23 13:40:00,43.73,43.76,43.71,43.73,43400.0,32.8013,32.8238,32.7863,32.8013,43400.0
2009-03-23 13:45:00,43.74,43.81,43.74,43.8,50500.0,32.8088,32.8613,32.8088,32.8538,50500.0
2009-03-23 13:50:00,43.8,43.83,43.74,43.79,35500.0,32.8538,32.8763,32.8088,32.8463,35500.0
2009-03-23 13:55:00,43.8,43.81,43.71,43.76,28400.0,32.8538,32.8613,32.7863,32.8238,28400.0
2009-03-23 14:00:00,43.75,43.85,43.75,43.85,21300.0,32.8163,32.8913,32.8163,32.8913,21300.0
2009-03-23 14:05:00,43.84,43.85,43.8,43.83,23000.0,32.8838,32.8913,32.8538,32.8763,23000.0
2009-03-23 14:10:00,43.84,43.84,43.69,43.74,46900.0,32.8838,32.8838,32.7713,32.8088,46900.0
2009-03-23 14:15:00,43.74,43.77,43.7,43.75,30600.0,32.8088,32.8313,32.7788,32.8163,30600.0
2009-03-23 14:20:00,43.77,43.8,43.76,43.79,28000.0,32.8313,32.8538,32.8238,32.8463,28000.0
2009-03-23 14:25:00,43.79,43.94,43.79,43.92,33400.0,32.8463,32.9588,32.8463,32.9438,33400.0
2009-03-23 14:30:00,43.93,44.01,43.92,43.97,38300.0,32.9513,33.0113,32.9438,32.9813,38300.0
2009-03-23 14:35:00,43.99,44.04,43.97,43.97,63000.0,32.9963,33.0338,32.9813,32.9813,63000.0
2009-03-23 14:40:00,43.98,44.02,43.93,44.0,44400.0,32.9888,33.0188,32.9513,33.0038,44400.0
2009-03-23 14:45:00,44.01,44.17,43.99,44.17,41700.0,33.0113,33.1313,32.9963,33.1313,41700.0
2009-03-23 14:50:00,44.16,44.37,44.14,44.35,197100.0,33.1238,33.2814,33.1088,33.2664,197100.0
2009-03-23 14:55:00,44.34,44.38,44.28,44.36,71600.0,33.2589,33.2889,33.2139,33.2739,71600.0
2009-03-23 15:00:00,44.36,44.37,44.24,44.36,82900.0,33.2739,33.2814,33.1838,33.2739,82900.0
2009-03-23 15:05:00,44.36,44.39,44.26,44.28,72400.0,33.2739,33.2964,33.1988,33.2139,72400.0
2009-03-23 15:10:00,44.29,44.44,44.29,44.44,40400.0,33.2214,33.3339,33.2214,33.3339,40400.0
2009-03-23 15:15:00,44.44,44.51,44.41,44.47,111900.0,33.3339,33.3864,33.3114,33.3564,111900.0
2009-03-23 15:20:00,44.47,44.5,44.39,44.44,49200.0,33.3564,33.3789,33.2964,33.3339,49200.0
2009-03-23 15:25:00,44.44,44.5,44.4,44.49,42200.0,33.3339,33.3789,33.3039,33.3714,42200.0
2009-03-23 15:30:00,44.5,44.57,44.46,44.47,91100.0,33.3789,33.4314,33.3489,33.3564,91100.0
2009-03-23 15:35:00,44.47,44.63,44.44,44.63,73900.0,33.3564,33.4764,33.3339,33.4764,73900.0
2009-03-23 15:40:00,44.63,44.75,44.63,44.69,167500.0,33.4764,33.5664,33.4764,33.5214,167500.0
2009-03-23 15:45:00,44.7,44.82,44.69,44.82,204700.0,33.5289,33.6189,33.5214,33.6189,204700.0
2009-03-23 15:50:00,44.81,44.95,44.81,44.93,305800.0,33.6114,33.7164,33.6114,33.7014,305800.0
2009-03-23 15:55:00,44.94,45.11,44.9,45.11,364800.0,33.7089,33.8364,33.6789,33.8364,364800.0
2009-03-24 09:30:00,44.21,44.29,44.1,44.23,80100.0,33.4157,33.4761,33.3325,33.4308,80100.0
2009-03-24 09:35:00,44.24,44.28,44.12,44.22,80700.0,33.4383,33.4686,33.3476,33.4232,80700.0
2009-03-24 09:40:00,44.22,44.27,44.11,44.21,58100.0,33.4232,33.461,33.3401,33.4157,58100.0
2009-03-24 09:45:00,44.22,44.23,44.04,44.12,68100.0,33.4232,33.4308,33.2872,33.3476,68100.0
2009-03-24 09:50:00,44.12,44.22,44.09,44.21,73100.0,33.3476,33.4232,33.325,33.4157,73100.0
2009-03-24 09:55:00,44.22,44.34,44.22,44.33,106900.0,33.4232,33.5139,33.4232,33.5064,106900.0
2009-03-24 10:00:00,44.35,44.56,44.33,44.51,156400.0,33.5215,33.6802,33.5064,33.6424,156400.0
2009-03-24 10:05:00,44.52,44.53,44.39,44.42,39000.0,33.65,33.6575,33.5517,33.5744,39000.0
2009-03-24 10:10:00,44.41,44.5,44.36,44.37,72700.0,33.5668,33.6348,33.529,33.5366,72700.0
2009-03-24 10:15:00,44.36,44.43,44.27,44.27,44500.0,33.529,33.5819,33.461,33.461,44500.0
2009-03-24 10:20:00,44.26,44.31,44.21,44.23,100100.0,33.4534,33.4912,33.4157,33.4308,100100.0
2009-03-24 10:25:00,44.23,44.33,44.16,44.19,103500.0,33.4308,33.5064,33.3779,33.4005,103500.0
2009-03-24 10:30:00,44.16,44.19,44.11,44.17,80200.0,33.3779,33.4005,33.3401,33.3854,80200.0
2009-03-24 10:35:00,44.18,44.19,44.07,44.17,59900.0,33.393,33.4005,33.3098,33.3854,59900.0
2009-03-24 10:40:00,44.17,44.23,44.13,44.13,67100.0,33.3854,33.4308,33.3552,33.3552,67100.0
2009-03-24 10:45:00,44.11,44.11,44.04,44.1,104100.0,33.3401,33.3401,33.2872,33.3325,104100.0
2009-03-24 10:50:00,44.11,44.21,44.11,44.17,51400.0,33.3401,33.4157,33.3401,33.3854,51400.0
2009-03-24 10:55:00,44.16,44.23,44.15,44.18,52900.0,33.3779,33.4308,33.3703,33.393,52900.0
2009-03-24 11:00:00,44.16,44.25,44.1,44.2,38600.0,33.3779,33.4459,33.3325,33.4081,38600.0
2009-03-24 11:05:00,44.19,44.28,44.18,44.26,35800.0,33.4005,33.4686,33.393,33.4534,35800.0
2009-03-24 11:10:00,44.27,44.35,44.25,44.32,36700.0,33.461,33.5215,33.4459,33.4988,36700.0
2009-03-24 11:15:00,44.33,44.34,44.25,44.26,77800.0,33.5064,33.5139,33.4459,33.4534,77800.0
2009-03-24 11:20:00,44.27,44.43,44.25,44.4,51200.0,33.461,33.5819,33.4459,33.5593,51200.0
2009-03-24 11:25:00,44.4,44.48,44.38,44.43,37300.0,33.5593,33.6197,33.5441,33.5819,37300.0
2009-03-24 11:30:00,44.43,44.45,44.38,44.38,43200.0,33.5819,33.5971,33.5441,33.5441,43200.0
2009-03-24 11:35:00,44.39,44.5,44.39,44.5,30700.0,33.5517,33.6348,33.5517,33.6348,30700.0
2009-03-24 11:40:00,44.5,44.5,44.43,44.43,23800.0,33.6348,33.6348,33.5819,33.5819,23800.0
2009-03-24 11:45:00,44.42,44.43,44.38,44.43,30500.0,33.5744,33.5819,33.5441,33.5819,30500.0
2009-03-24 11:50:00,44.43,44.46,44.31,44.36,24500.0,33.5819,33.6046,33.4912,33.529,24500.0
2009-03-24 11:55:00,44.35,44.35,44.28,44.3,48600.0,33.5215,33.5215,33.4686,33.4837,48600.0
2009-03-24 12:00:00,44.29,44.31,44.23,44.23,37900.0,33.4761,33.4912,33.4308,33.4308,37900.0
2009-03-24 12:05:00,44.23,44.29,44.22,44.24,36600.0,33.4308,33.4761,33.4232,33.4383,36600.0
2009-03-24 12:10:00,44.2,44.31,44.19,44.3,43200.0,33.4081,33.4912,33.4005,33.4837,43200.0
2009-03-24 12:15:00,44.31,44.4,44.31,44.38,22200.0,33.4912,33.5593,33.4912,33.5441,22200.0
2009-03-24 12:20:00,44.38,44.39,44.35,44.38,15600.0,33.5441,33.5517,33.5215,33.5441,15600.0
2009-03-24 12:25:00,44.38,44.44,44.38,44.43,19600.0,33.5441,33.5895,33.5441,33.5819,19600.0
2009-03-24 12:30:00,44.43,44.5,44.43,44.45,28000.0,33.5819,33.6348,33.5819,33.5971,28000.0
2009-03-24 12:35:00,44.45,44.48,44.39,44.39,32800.0,33.5971,33.6197,33.5517,33.5517,32800.0
2009-03-24 12:40:00,44.38,44.4,44.36,44.36,14100.0,33.5441,33.5593,33.529,33.529,14100.0
2009-03-24 12:45:00,44.37,44.53,44.37,44.53,45700.0,33.5366,33.6575,33.5366,33.6575,45700.0
2009-03-24 12:50:00,44.54,44.64,44.52,44.62,29200.0,33.6651,33.7407,33.65,33.7255,29200.0
2009-03-24 12:55:00,44.63,44.68,44.61,44.64,37300.0,33.7331,33.7709,33.718,33.7407,37300.0
2009-03-24 13:00:00,44.64,44.64,44.59,44.59,41900.0,33.7407,33.7407,33.7029,33.7029,41900.0
2009-03-24 13:05:00,44.59,44.69,44.57,44.68,37000.0,33.7029,33.7785,33.6878,33.7709,37000.0
2009-03-24 13:10:00,44.68,44.69,44.57,44.67,57500.0,33.7709,33.7785,33.6878,33.7633,57500.0
2009-03-24 13:15:00,44.67,44.76,44.62,44.71,61100.0,33.7633,33.8314,33.7255,33.7936,61100.0
2009-03-24 13:20:00,44.71,44.78,44.71,44.78,30900.0,33.7936,33.8465,33.7936,33.8465,30900.0
2009-03-24 13:25:00,44.77,44.84,44.77,44.78,31300.0,33.8389,33.8918,33.8389,33.8465,31300.0
2009-03-24 13:30:00,44.78,44.79,44.58,44.6,23400.0,33.8465,33.854,33.6953,33.7104,23400.0
2009-03-24 13:35:00,44.6,44.63,44.56,44.58,59800.0,33.7104,33.7331,33.6802,33.6953,59800.0
2009-03-24 13:40:00,44.57,44.64,44.57,44.62,55700.0,33.6878,33.7407,33.6878,33.7255,55700.0
2009-03-24 13:45:00,44.62,44.67,44.54,44.57,23100.0,33.7255,33.7633,33.6651,33.6878,23100.0
2009-03-24 13:50:00,44.55,44.59,44.46,44.48,98300.0,33.6726,33.7029,33.6046,33.6197,98300.0
2009-03-24 13:55:00,44.5,44.57,44.47,44.55,23500.0,33.6348,33.6878,33.6122,33.6726,23500.0
2009-03-24 14:00:00,44.55,44.57,44.49,44.53,25500.0,33.6726,33.6878,33.6273,33.6575,25500.0
2009-03-24 14:05:00,44.52,44.71,44.52,44.69,52200.0,33.65,33.7936,33.65,33.7785,52200.0
2009-03-24 14:10:00,44.71,44.73,44.61,44.64,44300.0,33.7936,33.8087,33.718,33.7407,44300.0
2009-03-24 14:15:00,44.64,44.72,44.6,44.69,92900.0,33.7407,33.8011,33.7104,33.7785,92900.0
2009-03-24 14:20:00,44.7,44.77,44.65,44.69,40400.0,33.786,33.8389,33.7482,33.7785,40400.0
2009-03-24 14:25:00,44.69,44.7,44.53,44.56,37800.0,33.7785,33.786,33.6575,33.6802,37800.0
2009-03-24 14:30:00,44.56,44.62,44.47,44.51,40700.0,33.6802,33.7255,33.6122,33.6424,40700.0
2009-03-24 14:35:00,44.51,44.6,44.48,44.53,47200.0,33.6424,33.7104,33.6197,33.6575,47200.0
2009-03-24 14:40:00,44.54,44.62,44.54,44.58,21300.0,33.6651,33.7255,33.6651,33.6953,21300.0
2009-03-24 14:45:00,44.56,44.62,44.51,44.53,28400.0,33.6802,33.7255,33.6424,33.6575,28400.0
2009-03-24 14:50:00,44.52,44.58,44.36,44.39,58400.0,33.65,33.6953,33.529,33.5517,58400.0
2009-03-24 14:55:00,44.39,44.44,44.34,44.44,23800.0,33.5517,33.5895,33.5139,33.5895,23800.0
2009-03-24 15:00:00,44.43,44.49,44.4,44.4,139800.0,33.5819,33.6273,33.5593,33.5593,139800.0
2009-03-24 15:05:00,44.39,44.39,44.22,44.28,43900.0,33.5517,33.5517,33.4232,33.4686,43900.0
2009-03-24 15:10:00,44.26,44.31,44.24,44.26,30500.0,33.4534,33.4912,33.4383,33.4534,30500.0
2009-03-24 15:15:00,44.25,44.39,44.25,44.3,28200.0,33.4459,33.5517,33.4459,33.4837,28200.0
2009-03-24 15:20:00,44.31,44.41,44.23,44.24,97700.0,33.4912,33.5668,33.4308,33.4383,97700.0
2009-03-24 15:25:00,44.25,44.28,44.17,44.28,59900.0,33.4459,33.4686,33.3854,33.4686,59900.0
2009-03-24 15:30:00,44.28,44.34,44.21,44.27,48600.0,33.4686,33.5139,33.4157,33.461,48600.0
2009-03-24 15:35:00,44.27,44.41,44.27,44.34,70100.0,33.461,33.5668,33.461,33.5139,70100.0
2009-03-24 15:40:00,44.35,44.37,44.16,44.2,84800.0,33.5215,33.5366,33.3779,33.4081,84800.0
2009-03-24 15:45:00,44.21,44.28,44.15,44.15,104600.0,33.4157,33.4686,33.3703,33.3703,104600.0
2009-03-24 15:50:00,44.15,44.18,43.95,43.96,165400.0,33.3703,33.393,33.2191,33.2267,165400.0
2009-03-24 15:55:00,43.98,44.02,43.85,43.89,269100.0,33.2418,33.272,33.1436,33.1738,269100.0
2009-03-25 09:30:00,44.26,44.42,44.2,44.41,248800.0,33.4534,33.5744,33.4081,33.5668,248800.0
2009-03-25 09:35:00,44.42,44.42,44.26,44.33,70800.0,33.5744,33.5744,33.4534,33.5064,70800.0
2009-03-25 09:40:00,44.31,44.44,44.29,44.42,145700.0,33.4912,33.5895,33.4761,33.5744,145700.0
2009-03-25 09:45:00,44.42,44.43,44.31,44.37,58600.0,33.5744,33.5819,33.4912,33.5366,58600.0
2009-03-25 09:50:00,44.36,44.53,44.36,44.5,65600.0,33.529,33.6575,33.529,33.6348,65600.0
2009-03-25 09:55:00,44.51,44.62,44.48,44.57,59900.0,33.6424,33.7255,33.6197,33.6878,59900.0
2009-03-25 10:00:00,44.58,44.9,44.58,44.88,241700.0,33.6953,33.9372,33.6953,33.9221,241700.0
2009-03-25 10:05:00,44.86,44.99,44.8,44.98,119900.0,33.9069,34.0052,33.8616,33.9976,119900.0
2009-03-25 10:10:00,44.97,44.97,44.81,44.82,55400.0,33.9901,33.9901,33.8692,33.8767,55400.0
2009-03-25 10:15:00,44.81,44.85,44.76,44.81,50300.0,33.8692,33.8994,33.8314,33.8692,50300.0
2009-03-25 10:20:00,44.82,44.82,44.71,44.75,37300.0,33.8767,33.8767,33.7936,33.8238,37300.0
2009-03-25 10:25:00,44.74,44.77,44.68,44.71,65500.0,33.8162,33.8389,33.7709,33.7936,65500.0
2009-03-25 10:30:00,44.69,44.81,44.66,44.8,49200.0,33.7785,33.8692,33.7558,33.8616,49200.0
2009-03-25 10:35:00,44.82,45.04,44.82,44.98,61300.0,33.8767,34.043,33.8767,33.9976,61300.0
2009-03-25 10:40:00,44.98,45.0,44.87,44.92,46400.0,33.9976,34.0128,33.9145,33.9523,46400.0
2009-03-25 10:45:00,44.9,44.96,44.8,44.82,20800.0,33.9372,33.9825,33.8616,33.8767,20800.0
2009-03-25 10:50:00,44.82,44.84,44.79,44.8,32500.0,33.8767,33.8918,33.854,33.8616,32500.0
2009-03-25 10:55:00,44.82,44.85,44.68,44.7,27200.0,33.8767,33.8994,33.7709,33.786,27200.0
2009-03-25 11:00:00,44.69,44.8,44.68,44.77,13100.0,33.7785,33.8616,33.7709,33.8389,13100.0
2009-03-25 11:05:00,44.77,44.89,44.73,44.84,18200.0,33.8389,33.9296,33.8087,33.8918,18200.0
2009-03-25 11:10:00,44.83,44.88,44.69,44.71,26000.0,33.8843,33.9221,33.7785,33.7936,26000.0
2009-03-25 11:15:00,44.7,44.74,44.6,44.64,40500.0,33.786,33.8162,33.7104,33.7407,40500.0
2009-03-25 11:20:00,44.63,44.68,44.57,44.67,28200.0,33.7331,33.7709,33.6878,33.7633,28200.0
2009-03-25 11:25:00,44.66,44.71,44.64,44.69,11000.0,33.7558,33.7936,33.7407,33.7785,11000.0
2009-03-25 11:30:00,44.7,44.76,44.67,44.67,30300.0,33.786,33.8314,33.7633,33.7633,30300.0
2009-03-25 11:35:00,44.68,44.69,44.59,44.69,17600.0,33.7709,33.7785,33.7029,33.7785,17600.0
2009-03-25 11:40:00,44.67,44.71,44.6,44.71,48000.0,33.7633,33.7936,33.7104,33.7936,48000.0
2009-03-25 11:45:00,44.72,44.8,44.72,44.76,34200.0,33.8011,33.8616,33.8011,33.8314,34200.0
2009-03-25 11:50:00,44.76,44.81,44.73,44.77,14100.0,33.8314,33.8692,33.8087,33.8389,14100.0
2009-03-25 11:55:00,44.75,44.78,44.7,44.7,21700.0,33.8238,33.8465,33.786,33.786,21700.0
2009-03-25 12:00:00,44.71,44.87,44.67,44.79,25400.0,33.7936,33.9145,33.7633,33.854,25400.0
2009-03-25 12:05:00,44.81,44.91,44.8,44.83,21100.0,33.8692,33.9447,33.8616,33.8843,21100.0
2009-03-25 12:10:00,44.8,44.82,44.76,44.82,49300.0,33.8616,33.8767,33.8314,33.8767,49300.0
2009-03-25 12:15:00,44.81,44.81,44.66,44.66,19000.0,33.8692,33.8692,33.7558,33.7558,19000.0
2009-03-25 12:20:00,44.65,44.69,44.53,44.54,32500.0,33.7482,33.7785,33.6575,33.6651,32500.0
2009-03-25 12:25:00,44.55,44.61,44.52,44.59,36600.0,33.6726,33.718,33.65,33.7029,36600.0
2009-03-25 12:30:00,44.59,44.63,44.51,44.53,15700.0,33.7029,33.7331,33.6424,33.6575,15700.0
2009-03-25 12:35:00,44.54,44.6,44.49,44.56,45900.0,33.6651,33.7104,33.6273,33.6802,45900.0
2009-03-25 12:40:00,44.55,44.61,44.54,44.56,24800.0,33.6726,33.718,33.6651,33.6802,24800.0
2009-03-25 12:45:00,44.55,44.55,44.49,44.49,18300.0,33.6726,33.6726,33.6273,33.6273,18300.0
2009-03-25 12:50:00,44.47,44.47,44.41,44.43,18200.0,33.6122,33.6122,33.5668,33.5819,18200.0
2009-03-25 12:55:00,44.45,44.51,44.45,44.5,21800.0,33.5971,33.6424,33.5971,33.6348,21800.0
2009-03-25 13:00:00,44.51,44.6,44.5,44.54,42800.0,33.6424,33.7104,33.6348,33.6651,42800.0
2009-03-25 13:05:00,44.52,44.52,44.44,44.44,32400.0,33.65,33.65,33.5895,33.5895,32400.0
2009-03-25 13:10:00,44.44,44.49,44.34,44.34,69500.0,33.5895,33.6273,33.5139,33.5139,69500.0
2009-03-25 13:15:00,44.33,44.36,44.21,44.23,49400.0,33.5064,33.529,33.4157,33.4308,49400.0
2009-03-25 13:20:00,44.23,44.28,44.18,44.24,22300.0,33.4308,33.4686,33.393,33.4383,22300.0
2009-03-25 13:25:00,44.23,44.28,44.03,44.11,92200.0,33.4308,33.4686,33.2796,33.3401,92200.0
2009-03-25 13:30:00,44.1,44.14,44.1,44.1,19500.0,33.3325,33.3627,33.3325,33.3325,19500.0
2009-03-25 13:35:00,44.1,44.1,44.0,44.0,33700.0,33.3325,33.3325,33.2569,33.2569,33700.0
2009-03-25 13:40:00,43.99,44.04,43.88,43.92,93000.0,33.2494,33.2872,33.1662,33.1965,93000.0
2009-03-25 13:45:00,43.94,44.0,43.91,43.96,28900.0,33.2116,33.2569,33.1889,33.2267,28900.0
2009-03-25 13:50:00,43.94,44.12,43.94,44.08,30000.0,33.2116,33.3476,33.2116,33.3174,30000.0
2009-03-25 13:55:00,44.09,44.11,43.96,43.96,75000.0,33.325,33.3401,33.2267,33.2267,75000.0
2009-03-25 14:00:00,43.96,43.97,43.65,43.68,120000.0,33.2267,33.2343,32.9924,33.0151,120000.0
2009-03-25 14:05:00,43.67,43.73,43.48,43.52,113700.0,33.0075,33.0529,32.8639,32.8941,113700.0
2009-03-25 14:10:00,43.53,43.69,43.51,43.66,50600.0,32.9017,33.0226,32.8866,32.9999,50600.0
2009-03-25 14:15:00,43.66,43.67,43.52,43.62,40000.0,32.9999,33.0075,32.8941,32.9697,40000.0
2009-03-25 14:20:00,43.62,43.72,43.56,43.67,42600.0,32.9697,33.0453,32.9244,33.0075,42600.0
2009-03-25 14:25:00,43.67,43.73,43.56,43.56,104800.0,33.0075,33.0529,32.9244,32.9244,104800.0
2009-03-25 14:30:00,43.56,43.59,43.47,43.48,55200.0,32.9244,32.947,32.8563,32.8639,55200.0
2009-03-25 14:35:00,43.48,43.53,43.36,43.36,102200.0,32.8639,32.9017,32.7732,32.7732,102200.0
2009-03-25 14:40:00,43.36,43.41,43.23,43.27,104700.0,32.7732,32.811,32.6749,32.7052,104700.0
2009-03-25 14:45:00,43.28,43.33,43.11,43.31,133400.0,32.7127,32.7505,32.5842,32.7354,133400.0
2009-03-25 14:50:00,43.29,43.33,43.16,43.32,75400.0,32.7203,32.7505,32.622,32.743,75400.0
2009-03-25 14:55:00,43.32,43.38,43.18,43.19,85800.0,32.743,32.7883,32.6371,32.6447,85800.0
2009-03-25 15:00:00,43.19,43.23,43.05,43.11,112500.0,32.6447,32.6749,32.5389,32.5842,112500.0
2009-03-25 15:05:00,43.11,43.28,43.11,43.18,115900.0,32.5842,32.7127,32.5842,32.6371,115900.0
2009-03-25 15:10:00,43.18,43.33,43.17,43.3,70400.0,32.6371,32.7505,32.6296,32.7278,70400.0
2009-03-25 15:15:00,43.3,43.41,43.26,43.38,58600.0,32.7278,32.811,32.6976,32.7883,58600.0
2009-03-25 15:20:00,43.4,43.52,43.37,43.48,83100.0,32.8034,32.8941,32.7807,32.8639,83100.0
2009-03-25 15:25:00,43.48,43.66,43.45,43.63,100100.0,32.8639,32.9999,32.8412,32.9773,100100.0
2009-03-25 15:30:00,43.64,43.75,43.6,43.65,103700.0,32.9848,33.068,32.9546,32.9924,103700.0
2009-03-25 15:35:00,43.65,43.74,43.62,43.66,62100.0,32.9924,33.0604,32.9697,32.9999,62100.0
2009-03-25 15:40:00,43.66,43.77,43.51,43.77,116000.0,32.9999,33.0831,32.8866,33.0831,116000.0
2009-03-25 15:45:00,43.78,43.9,43.75,43.78,138400.0,33.0906,33.1813,33.068,33.0906,138400.0
2009-03-25 15:50:00,43.78,43.97,43.72,43.97,205000.0,33.0906,33.2343,33.0453,33.2343,205000.0
2009-03-25 15:55:00,43.96,44.4,43.96,44.28,178500.0,33.2267,33.5593,33.2267,33.4686,178500.0
2009-03-26 09:30:00,44.79,44.87,44.69,44.79,152600.0,33.854,33.9145,33.7785,33.854,152600.0
2009-03-26 09:35:00,44.77,44.96,44.72,44.83,159200.0,33.8389,33.9825,33.8011,33.8843,159200.0
2009-03-26 09:40:00,44.85,45.04,44.82,44.98,127000.0,33.8994,34.043,33.8767,33.9976,127000.0
2009-03-26 09:45:00,44.98,45.01,44.71,44.72,85400.0,33.9976,34.0203,33.7936,33.8011,85400.0
2009-03-26 09:50:00,44.72,44.77,44.6,44.6,54400.0,33.8011,33.8389,33.7104,33.7104,54400.0
2009-03-26 09:55:00,44.61,44.65,44.52,44.55,87300.0,33.718,33.7482,33.65,33.6726,87300.0
2009-03-26 10:00:00,44.57,44.72,44.55,44.64,35400.0,33.6878,33.8011,33.6726,33.7407,35400.0
2009-03-26 10:05:00,44.65,44.78,44.65,44.68,32800.0,33.7482,33.8465,33.7482,33.7709,32800.0
2009-03-26 10:10:00,44.65,44.65,44.38,44.42,27200.0,33.7482,33.7482,33.5441,33.5744,27200.0
2009-03-26 10:15:00,44.44,44.59,44.41,44.55,72600.0,33.5895,33.7029,33.5668,33.6726,72600.0
2009-03-26 10:20:00,44.57,44.64,44.55,44.61,92100.0,33.6878,33.7407,33.6726,33.718,92100.0
2009-03-26 10:25:00,44.61,44.65,44.46,44.48,87000.0,33.718,33.7482,33.6046,33.6197,87000.0
2009-03-26 10:30:00,44.46,44.57,44.42,44.55,93900.0,33.6046,33.6878,33.5744,33.6726,93900.0
2009-03-26 10:35:00,44.56,44.72,44.56,44.67,80300.0,33.6802,33.8011,33.6802,33.7633,80300.0
2009-03-26 10:40:00,44.67,44.82,44.67,44.74,130200.0,33.7633,33.8767,33.7633,33.8162,130200.0
2009-03-26 10:45:00,44.76,44.77,44.63,44.64,33400.0,33.8314,33.8389,33.7331,33.7407,33400.0
2009-03-26 10:50:00,44.62,44.66,44.55,44.57,50400.0,33.7255,33.7558,33.6726,33.6878,50400.0
2009-03-26 10:55:00,44.57,44.69,44.55,44.66,74000.0,33.6878,33.7785,33.6726,33.7558,74000.0
2009-03-26 11:00:00,44.68,44.8,44.63,44.76,34000.0,33.7709,33.8616,33.7331,33.8314,34000.0
2009-03-26 11:05:00,44.75,44.86,44.71,44.81,55300.0,33.8238,33.9069,33.7936,33.8692,55300.0
2009-03-26 11:10:00,44.79,44.81,44.72,44.8,45900.0,33.854,33.8692,33.8011,33.8616,45900.0
2009-03-26 11:15:00,44.8,44.86,44.73,44.76,20400.0,33.8616,33.9069,33.8087,33.8314,20400.0
2009-03-26 11:20:00,44.76,44.86,44.74,44.83,46700.0,33.8314,33.9069,33.8162,33.8843,46700.0
2009-03-26 11:25:00,44.83,44.89,44.68,44.68,56900.0,33.8843,33.9296,33.7709,33.7709,56900.0
2009-03-26 11:30:00,44.7,44.84,44.7,44.81,46400.0,33.786,33.8918,33.786,33.8692,46400.0
2009-03-26 11:35:00,44.81,44.94,44.79,44.88,53000.0,33.8692,33.9674,33.854,33.9221,53000.0
2009-03-26 11:40:00,44.88,44.93,44.8,44.93,73000.0,33.9221,33.9599,33.8616,33.9599,73000.0
2009-03-26 11:45:00,44.92,44.92,44.82,44.85,66600.0,33.9523,33.9523,33.8767,33.8994,66600.0
2009-03-26 11:50:00,44.86,44.88,44.65,44.74,94900.0,33.9069,33.9221,33.7482,33.8162,94900.0
2009-03-26 11:55:00,44.74,44.79,44.7,44.79,35700.0,33.8162,33.854,33.786,33.854,35700.0
2009-03-26 12:00:00,44.8,44.87,44.74,44.84,45200.0,33.8616,33.9145,33.8162,33.8918,45200.0
2009-03-26 12:05:00,44.86,44.97,44.86,44.93,133400.0,33.9069,33.9901,33.9069,33.9599,133400.0
2009-03-26 12:10:00,44.93,44.93,44.84,44.85,46300.0,33.9599,33.9599,33.8918,33.8994,46300.0
2009-03-26 12:15:00,44.88,44.92,44.78,44.88,127000.0,33.9221,33.9523,33.8465,33.9221,127000.0
2009-03-26 12:20:00,44.92,45.04,44.91,45.01,211500.0,33.9523,34.043,33.9447,34.0203,211500.0
2009-03-26 12:25:00,45.01,45.02,44.94,45.01,80100.0,34.0203,34.0279,33.9674,34.0203,80100.0
2009-03-26 12:30:00,45.01,45.02,44.9,44.93,61800.0,34.0203,34.0279,33.9372,33.9599,61800.0
2009-03-26 12:35:00,44.92,44.97,44.83,44.94,66500.0,33.9523,33.9901,33.8843,33.9674,66500.0
2009-03-26 12:40:00,44.95,44.96,44.74,44.74,56100.0,33.975,33.9825,33.8162,33.8162,56100.0
2009-03-26 12:45:00,44.74,44.82,44.74,44.81,45500.0,33.8162,33.8767,33.8162,33.8692,45500.0
2009-03-26 12:50:00,44.83,44.84,44.74,44.76,39900.0,33.8843,33.8918,33.8162,33.8314,39900.0
2009-03-26 12:55:00,44.75,44.8,44.71,44.76,43500.0,33.8238,33.8616,33.7936,33.8314,43500.0
2009-03-26 13:00:00,44.75,45.11,44.75,45.02,184600.0,33.8238,34.0959,33.8238,34.0279,184600.0
2009-03-26 13:05:00,45.02,45.22,45.02,45.22,169300.0,34.0279,34.1791,34.0279,34.1791,169300.0
2009-03-26 13:10:00,45.21,45.22,45.1,45.11,159300.0,34.1715,34.1791,34.0884,34.0959,159300.0
2009-03-26 13:15:00,45.12,45.21,45.1,45.16,61000.0,34.1035,34.1715,34.0884,34.1337,61000.0
2009-03-26 13:20:00,45.16,45.36,45.15,45.29,123300.0,34.1337,34.2849,34.1261,34.232,123300.0
2009-03-26 13:25:00,45.3,45.35,45.2,45.23,61800.0,34.2395,34.2773,34.1639,34.1866,61800.0
2009-03-26 13:30:00,45.23,45.28,45.21,45.24,38500.0,34.1866,34.2244,34.1715,34.1942,38500.0
2009-03-26 13:35:00,45.23,45.23,45.11,45.15,55600.0,34.1866,34.1866,34.0959,34.1261,55600.0
2009-03-26 13:40:00,45.14,45.15,45.05,45.1,51000.0,34.1186,34.1261,34.0506,34.0884,51000.0
2009-03-26 13:45:00,45.12,45.16,45.07,45.09,53700.0,34.1035,34.1337,34.0657,34.0808,53700.0
2009-03-26 13:50:00,45.1,45.24,45.09,45.09,51600.0,34.0884,34.1942,34.0808,34.0808,51600.0
2009-03-26 13:55:00,45.09,45.17,45.07,45.12,46300.0,34.0808,34.1413,34.0657,34.1035,46300.0
2009-03-26 14:00:00,45.11,45.3,45.11,45.29,46300.0,34.0959,34.2395,34.0959,34.232,46300.0
2009-03-26 14:05:00,45.28,45.34,45.22,45.25,31000.0,34.2244,34.2698,34.1791,34.2017,31000.0
2009-03-26 14:10:00,45.24,45.29,45.18,45.26,38300.0,34.1942,34.232,34.1488,34.2093,38300.0
2009-03-26 14:15:00,45.26,45.26,45.12,45.14,53000.0,34.2093,34.2093,34.1035,34.1186,53000.0
2009-03-26 14:20:00,45.14,45.24,45.14,45.23,38800.0,34.1186,34.1942,34.1186,34.1866,38800.0
2009-03-26 14:25:00,45.25,45.28,45.02,45.04,81200.0,34.2017,34.2244,34.0279,34.043,81200.0
2009-03-26 14:30:00,45.03,45.03,44.93,44.95,102600.0,34.0354,34.0354,33.9599,33.975,102600.0
2009-03-26 14:35:00,44.97,45.09,44.94,45.01,59600.0,33.9901,34.0808,33.9674,34.0203,59600.0
2009-03-26 14:40:00,45.01,45.07,44.95,44.96,32600.0,34.0203,34.0657,33.975,33.9825,32600.0
2009-03-26 14:45:00,44.96,45.12,44.95,45.02,146500.0,33.9825,34.1035,33.975,34.0279,146500.0
2009-03-26 14:50:00,45.01,45.02,44.85,44.91,113300.0,34.0203,34.0279,33.8994,33.9447,113300.0
2009-03-26 14:55:00,44.92,45.01,44.72,44.74,186600.0,33.9523,34.0203,33.8011,33.8162,186600.0
2009-03-26 15:00:00,44.74,44.86,44.73,44.85,67200.0,33.8162,33.9069,33.8087,33.8994,67200.0
2009-03-26 15:05:00,44.86,45.04,44.79,44.96,134000.0,33.9069,34.043,33.854,33.9825,134000.0
2009-03-26 15:10:00,44.95,45.02,44.88,44.92,97300.0,33.975,34.0279,33.9221,33.9523,97300.0
2009-03-26 15:15:00,44.94,44.97,44.8,44.88,108100.0,33.9674,33.9901,33.8616,33.9221,108100.0
2009-03-26 15:20:00,44.88,45.11,44.87,45.07,91400.0,33.9221,34.0959,33.9145,34.0657,91400.0
2009-03-26 15:25:00,45.05,45.21,45.04,45.16,94400.0,34.0506,34.1715,34.043,34.1337,94400.0
2009-03-26 15:30:00,45.19,45.26,45.08,45.17,131400.0,34.1564,34.2093,34.0732,34.1413,131400.0
2009-03-26 15:35:00,45.16,45.23,45.08,45.19,115800.0,34.1337,34.1866,34.0732,34.1564,115800.0
2009-03-26 15:40:00,45.18,45.38,45.18,45.32,191700.0,34.1488,34.3,34.1488,34.2546,191700.0
2009-03-26 15:45:00,45.33,45.38,45.2,45.25,140800.0,34.2622,34.3,34.1639,34.2017,140800.0
2009-03-26 15:50:00,45.27,45.38,45.12,45.26,200600.0,34.2168,34.3,34.1035,34.2093,200600.0
2009-03-26 15:55:00,45.26,45.36,45.25,45.32,165100.0,34.2093,34.2849,34.2017,34.2546,165100.0
2009-03-27 09:30:00,44.73,44.76,44.61,44.74,113700.0,33.8087,33.8314,33.718,33.8162,113700.0
2009-03-27 09:35:00,44.76,44.77,44.53,44.63,88500.0,33.8314,33.8389,33.6575,33.7331,88500.0
2009-03-27 09:40:00,44.67,44.7,44.62,44.67,94200.0,33.7633,33.786,33.7255,33.7633,94200.0
2009-03-27 09:45:00,44.66,44.74,44.61,44.69,65800.0,33.7558,33.8162,33.718,33.7785,65800.0
2009-03-27 09:50:00,44.67,44.76,44.62,44.75,52600.0,33.7633,33.8314,33.7255,33.8238,52600.0
2009-03-27 09:55:00,44.77,44.83,44.63,44.69,73400.0,33.8389,33.8843,33.7331,33.7785,73400.0
2009-03-27 10:00:00,44.68,44.74,44.55,44.6,94300.0,33.7709,33.8162,33.6726,33.7104,94300.0
2009-03-27 10:05:00,44.6,44.65,44.44,44.47,121300.0,33.7104,33.7482,33.5895,33.6122,121300.0
2009-03-27 10:10:00,44.45,44.61,44.44,44.56,70100.0,33.5971,33.718,33.5895,33.6802,70100.0
2009-03-27 10:15:00,44.57,44.58,44.48,44.5,49200.0,33.6878,33.6953,33.6197,33.6348,49200.0
2009-03-27 10:20:00,44.49,44.69,44.49,44.68,74600.0,33.6273,33.7785,33.6273,33.7709,74600.0
2009-03-27 10:25:00,44.68,44.68,44.59,44.66,57700.0,33.7709,33.7709,33.7029,33.7558,57700.0
2009-03-27 10:30:00,44.67,44.68,44.55,44.67,69800.0,33.7633,33.7709,33.6726,33.7633,69800.0
2009-03-27 10:35:00,44.69,44.8,44.69,44.74,66600.0,33.7785,33.8616,33.7785,33.8162,66600.0
2009-03-27 10:40:00,44.74,44.8,44.7,44.7,43100.0,33.8162,33.8616,33.786,33.786,43100.0
2009-03-27 10:45:00,44.7,44.83,44.7,44.7,32400.0,33.786,33.8843,33.786,33.786,32400.0
2009-03-27 10:50:00,44.68,44.85,44.68,44.79,135200.0,33.7709,33.8994,33.7709,33.854,135200.0
2009-03-27 10:55:00,44.79,44.84,44.75,44.77,37900.0,33.854,33.8918,33.8238,33.8389,37900.0
2009-03-27 11:00:00,44.78,44.78,44.68,44.75,56900.0,33.8465,33.8465,33.7709,33.8238,56900.0
2009-03-27 11:05:00,44.75,44.88,44.75,44.81,67700.0,33.8238,33.9221,33.8238,33.8692,67700.0
2009-03-27 11:10:00,44.81,44.92,44.73,44.92,49000.0,33.8692,33.9523,33.8087,33.9523,49000.0
2009-03-27 11:15:00,44.91,44.92,44.83,44.83,36400.0,33.9447,33.9523,33.8843,33.8843,36400.0
2009-03-27 11:20:00,44.82,44.92,44.82,44.88,56800.0,33.8767,33.9523,33.8767,33.9221,56800.0
2009-03-27 11:25:00,44.89,44.96,44.81,44.83,56200.0,33.9296,33.9825,33.8692,33.8843,56200.0
2009-03-27 11:30:00,44.83,44.85,44.76,44.81,81400.0,33.8843,33.8994,33.8314,33.8692,81400.0
2009-03-27 11:35:00,44.81,44.88,44.79,44.8,38400.0,33.8692,33.9221,33.854,33.8616,38400.0
2009-03-27 11:40:00,44.79,44.88,44.78,44.87,62800.0,33.854,33.9221,33.8465,33.9145,62800.0
2009-03-27 11:45:00,44.86,44.95,44.86,44.9,60700.0,33.9069,33.975,33.9069,33.9372,60700.0
2009-03-27 11:50:00,44.9,44.93,44.86,44.88,76100.0,33.9372,33.9599,33.9069,33.9221,76100.0
2009-03-27 11:55:00,44.88,44.88,44.82,44.83,38700.0,33.9221,33.9221,33.8767,33.8843,38700.0
2009-03-27 12:00:00,44.83,44.95,44.82,44.92,44500.0,33.8843,33.975,33.8767,33.9523,44500.0
2009-03-27 12:05:00,44.93,44.96,44.87,44.95,26900.0,33.9599,33.9825,33.9145,33.975,26900.0
2009-03-27 12:10:00,44.94,44.94,44.83,44.88,44400.0,33.9674,33.9674,33.8843,33.9221,44400.0
2009-03-27 12:15:00,44.89,44.89,44.76,44.79,72300.0,33.9296,33.9296,33.8314,33.854,72300.0
2009-03-27 12:20:00,44.79,44.79,44.72,44.73,38900.0,33.854,33.854,33.8011,33.8087,38900.0
2009-03-27 12:25:00,44.73,44.76,44.72,44.72,16600.0,33.8087,33.8314,33.8011,33.8011,16600.0
2009-03-27 12:30:00,44.73,44.78,44.72,44.77,15900.0,33.8087,33.8465,33.8011,33.8389,15900.0
2009-03-27 12:35:00,44.78,44.79,44.71,44.71,43700.0,33.8465,33.854,33.7936,33.7936,43700.0
2009-03-27 12:40:00,44.72,44.79,44.72,44.77,57400.0,33.8011,33.854,33.8011,33.8389,57400.0
2009-03-27 12:45:00,44.77,44.86,44.77,44.78,57300.0,33.8389,33.9069,33.8389,33.8465,57300.0
2009-03-27 12:50:00,44.79,44.81,44.69,44.7,42400.0,33.854,33.8692,33.7785,33.786,42400.0
2009-03-27 12:55:00,44.68,44.68,44.61,44.62,38100.0,33.7709,33.7709,33.718,33.7255,38100.0
2009-03-27 13:00:00,44.62,44.65,44.6,44.61,16600.0,33.7255,33.7482,33.7104,33.718,16600.0
2009-03-27 13:05:00,44.61,44.61,44.56,44.58,45700.0,33.718,33.718,33.6802,33.6953,45700.0
2009-03-27 13:10:00,44.57,44.6,44.5,44.56,67600.0,33.6878,33.7104,33.6348,33.6802,67600.0
2009-03-27 13:15:00,44.56,44.63,44.55,44.58,33700.0,33.6802,33.7331,33.6726,33.6953,33700.0
2009-03-27 13:20:00,44.58,44.63,44.57,44.61,18900.0,33.6953,33.7331,33.6878,33.718,18900.0
2009-03-27 13:25:00,44.61,44.66,44.6,44.63,67400.0,33.718,33.7558,33.7104,33.7331,67400.0
2009-03-27 13:30:00,44.64,44.82,44.58,44.75,54900.0,33.7407,33.8767,33.6953,33.8238,54900.0
2009-03-27 13:35:00,44.73,44.73,44.61,44.63,32800.0,33.8087,33.8087,33.718,33.7331,32800.0
2009-03-27 13:40:00,44.61,44.66,44.38,44.47,64600.0,33.718,33.7558,33.5441,33.6122,64600.0
2009-03-27 13:45:00,44.47,44.53,44.39,44.51,76900.0,33.6122,33.6575,33.5517,33.6424,76900.0
2009-03-27 13:50:00,44.51,44.51,44.35,44.35,55100.0,33.6424,33.6424,33.5215,33.5215,55100.0
2009-03-27 13:55:00,44.34,44.43,44.34,44.43,40100.0,33.5139,33.5819,33.5139,33.5819,40100.0
2009-03-27 14:00:00,44.44,44.48,44.35,44.47,60800.0,33.5895,33.6197,33.5215,33.6122,60800.0
2009-03-27 14:05:00,44.46,44.53,44.44,44.49,67800.0,33.6046,33.6575,33.5895,33.6273,67800.0
2009-03-27 14:10:00,44.48,44.57,44.45,44.54,24300.0,33.6197,33.6878,33.5971,33.6651,24300.0
2009-03-27 14:15:00,44.55,44.59,44.48,44.57,71800.0,33.6726,33.7029,33.6197,33.6878,71800.0
2009-03-27 14:20:00,44.56,44.73,44.54,44.69,92100.0,33.6802,33.8087,33.6651,33.7785,92100.0
2009-03-27 14:25:00,44.68,44.7,44.62,44.62,35300.0,33.7709,33.786,33.7255,33.7255,35300.0
2009-03-27 14:30:00,44.62,44.66,44.49,44.56,55800.0,33.7255,33.7558,33.6273,33.6802,55800.0
2009-03-27 14:35:00,44.55,44.63,44.52,44.53,47000.0,33.6726,33.7331,33.65,33.6575,47000.0
2009-03-27 14:40:00,44.53,44.65,44.5,44.53,31300.0,33.6575,33.7482,33.6348,33.6575,31300.0
2009-03-27 14:45:00,44.5,44.56,44.43,44.52,50900.0,33.6348,33.6802,33.5819,33.65,50900.0
2009-03-27 14:50:00,44.52,44.55,44.46,44.54,136100.0,33.65,33.6726,33.6046,33.6651,136100.0
2009-03-27 14:55:00,44.55,44.7,44.49,44.69,59900.0,33.6726,33.786,33.6273,33.7785,59900.0
2009-03-27 15:00:00,44.69,44.89,44.69,44.75,94500.0,33.7785,33.9296,33.7785,33.8238,94500.0
2009-03-27 15:05:00,44.75,44.79,44.72,44.74,30100.0,33.8238,33.854,33.8011,33.8162,30100.0
2009-03-27 15:10:00,44.73,44.8,44.64,44.66,75200.0,33.8087,33.8616,33.7407,33.7558,75200.0
2009-03-27 15:15:00,44.67,44.77,44.65,44.75,35300.0,33.7633,33.8389,33.7482,33.8238,35300.0
2009-03-27 15:20:00,44.74,44.77,44.67,44.69,93100.0,33.8162,33.8389,33.7633,33.7785,93100.0
2009-03-27 15:25:00,44.7,44.72,44.55,44.6,98500.0,33.786,33.8011,33.6726,33.7104,98500.0
2009-03-27 15:30:00,44.58,44.69,44.56,44.58,69000.0,33.6953,33.7785,33.6802,33.6953,69000.0
2009-03-27 15:35:00,44.53,44.56,44.43,44.44,127600.0,33.6575,33.6802,33.5819,33.5895,127600.0
2009-03-27 15:40:00,44.44,44.62,44.39,44.56,123800.0,33.5895,33.7255,33.5517,33.6802,123800.0
2009-03-27 15:45:00,44.55,44.65,44.52,44.62,103700.0,33.6726,33.7482,33.65,33.7255,103700.0
2009-03-27 15:50:00,44.61,44.68,44.5,44.5,135800.0,33.718,33.7709,33.6348,33.6348,135800.0
2009-03-27 15:55:00,44.5,44.5,44.35,44.46,221600.0,33.6348,33.6348,33.5215,33.6046,221600.0
2009-03-30 09:30:00,43.42,43.49,43.26,43.3,204800.0,32.8185,32.8714,32.6976,32.7278,204800.0
2009-03-30 09:35:00,43.3,43.35,43.24,43.33,83900.0,32.7278,32.7656,32.6825,32.7505,83900.0
2009-03-30 09:40:00,43.3,43.3,43.1,43.1,101500.0,32.7278,32.7278,32.5767,32.5767,101500.0
2009-03-30 09:45:00,43.1,43.17,43.08,43.11,67300.0,32.5767,32.6296,32.5616,32.5842,67300.0
2009-03-30 09:50:00,43.1,43.17,43.02,43.16,55200.0,32.5767,32.6296,32.5162,32.622,55200.0
2009-03-30 09:55:00,43.14,43.19,43.1,43.16,76500.0,32.6069,32.6447,32.5767,32.622,76500.0
2009-03-30 10:00:00,43.16,43.21,43.11,43.11,70400.0,32.622,32.6598,32.5842,32.5842,70400.0
2009-03-30 10:05:00,43.1,43.2,43.07,43.19,38600.0,32.5767,32.6523,32.554,32.6447,38600.0
2009-03-30 10:10:00,43.2,43.25,43.18,43.21,30700.0,32.6523,32.69,32.6371,32.6598,30700.0
2009-03-30 10:15:00,43.19,43.21,43.1,43.12,26200.0,32.6447,32.6598,32.5767,32.5918,26200.0
2009-03-30 10:20:00,43.13,43.13,43.04,43.1,12000.0,32.5993,32.5993,32.5313,32.5767,12000.0
2009-03-30 10:25:00,43.11,43.17,43.1,43.12,26100.0,32.5842,32.6296,32.5767,32.5918,26100.0
2009-03-30 10:30:00,43.11,43.11,42.89,42.93,53700.0,32.5842,32.5842,32.4179,32.4482,53700.0
2009-03-30 10:35:00,42.91,42.92,42.84,42.88,34100.0,32.4331,32.4406,32.3802,32.4104,34100.0
2009-03-30 10:40:00,42.9,42.9,42.84,42.84,25700.0,32.4255,32.4255,32.3802,32.3802,25700.0
2009-03-30 10:45:00,42.83,42.89,42.79,42.88,28700.0,32.3726,32.4179,32.3424,32.4104,28700.0
2009-03-30 10:50:00,42.88,42.95,42.86,42.95,14500.0,32.4104,32.4633,32.3953,32.4633,14500.0
2009-03-30 10:55:00,42.95,42.95,42.91,42.91,31500.0,32.4633,32.4633,32.4331,32.4331,31500.0
2009-03-30 11:00:00,42.9,42.91,42.83,42.84,32100.0,32.4255,32.4331,32.3726,32.3802,32100.0
2009-03-30 11:05:00,42.85,42.87,42.75,42.8,38100.0,32.3877,32.4028,32.3121,32.3499,38100.0
2009-03-30 11:10:00,42.81,43.0,42.81,42.97,52600.0,32.3575,32.5011,32.3575,32.4784,52600.0
2009-03-30 11:15:00,42.97,43.01,42.93,42.96,30400.0,32.4784,32.5086,32.4482,32.4709,30400.0
2009-03-30 11:20:00,42.97,43.05,42.9,42.9,89500.0,32.4784,32.5389,32.4255,32.4255,89500.0
2009-03-30 11:25:00,42.9,42.94,42.81,42.82,35600.0,32.4255,32.4557,32.3575,32.365,35600.0
2009-03-30 11:30:00,42.79,42.8,42.71,42.76,63300.0,32.3424,32.3499,32.2819,32.3197,63300.0
2009-03-30 11:35:00,42.76,42.84,42.76,42.82,54400.0,32.3197,32.3802,32.3197,32.365,54400.0
2009-03-30 11:40:00,42.81,42.9,42.77,42.85,41100.0,32.3575,32.4255,32.3272,32.3877,41100.0
2009-03-30 11:45:00,42.83,42.89,42.82,42.88,23200.0,32.3726,32.4179,32.365,32.4104,23200.0
2009-03-30 11:50:00,42.88,42.89,42.8,42.84,43900.0,32.4104,32.4179,32.3499,32.3802,43900.0
2009-03-30 11:55:00,42.83,42.91,42.79,42.91,40800.0,32.3726,32.4331,32.3424,32.4331,40800.0
2009-03-30 12:00:00,42.9,42.93,42.86,42.88,39100.0,32.4255,32.4482,32.3953,32.4104,39100.0
2009-03-30 12:05:00,42.87,42.9,42.85,42.87,30200.0,32.4028,32.4255,32.3877,32.4028,30200.0
2009-03-30 12:10:00,42.87,42.92,42.83,42.85,32200.0,32.4028,32.4406,32.3726,32.3877,32200.0
2009-03-30 12:15:00,42.86,43.01,42.83,43.01,29200.0,32.3953,32.5086,32.3726,32.5086,29200.0
2009-03-30 12:20:00,43.0,43.04,42.97,43.04,31900.0,32.5011,32.5313,32.4784,32.5313,31900.0
2009-03-30 12:25:00,43.05,43.05,42.98,43.01,33900.0,32.5389,32.5389,32.486,32.5086,33900.0
2009-03-30 12:30:00,43.01,43.01,42.94,42.98,42500.0,32.5086,32.5086,32.4557,32.486,42500.0
2009-03-30 12:35:00,42.97,43.03,42.94,42.99,49400.0,32.4784,32.5238,32.4557,32.4935,49400.0
2009-03-30 12:40:00,42.99,43.01,42.92,42.95,30100.0,32.4935,32.5086,32.4406,32.4633,30100.0
2009-03-30 12:45:00,42.94,43.01,42.94,42.97,43500.0,32.4557,32.5086,32.4557,32.4784,43500.0
2009-03-30 12:50:00,42.97,42.99,42.9,42.94,32400.0,32.4784,32.4935,32.4255,32.4557,32400.0
2009-03-30 12:55:00,42.95,42.95,42.84,42.84,26200.0,32.4633,32.4633,32.3802,32.3802,26200.0
2009-03-30 13:00:00,42.85,42.89,42.84,42.84,47100.0,32.3877,32.4179,32.3802,32.3802,47100.0
2009-03-30 13:05:00,42.84,42.84,42.8,42.8,34200.0,32.3802,32.3802,32.3499,32.3499,34200.0
2009-03-30 13:10:00,42.81,42.88,42.79,42.85,41000.0,32.3575,32.4104,32.3424,32.3877,41000.0
2009-03-30 13:15:00,42.86,42.87,42.81,42.81,61800.0,32.3953,32.4028,32.3575,32.3575,61800.0
2009-03-30 13:20:00,42.8,42.85,42.79,42.82,46000.0,32.3499,32.3877,32.3424,32.365,46000.0
2009-03-30 13:25:00,42.82,42.98,42.82,42.93,64600.0,32.365,32.486,32.365,32.4482,64600.0
2009-03-30 13:30:00,42.93,42.97,42.88,42.89,29200.0,32.4482,32.4784,32.4104,32.4179,29200.0
2009-03-30 13:35:00,42.87,42.87,42.74,42.79,62700.0,32.4028,32.4028,32.3046,32.3424,62700.0
2009-03-30 13:40:00,42.8,42.85,42.79,42.81,31900.0,32.3499,32.3877,32.3424,32.3575,31900.0
2009-03-30 13:45:00,42.81,42.83,42.64,42.7,157800.0,32.3575,32.3726,32.229,32.2743,157800.0
2009-03-30 13:50:00,42.7,42.73,42.68,42.71,29400.0,32.2743,32.297,32.2592,32.2819,29400.0
2009-03-30 13:55:00,42.72,42.72,42.65,42.67,40600.0,32.2895,32.2895,32.2365,32.2517,40600.0
2009-03-30 14:00:00,42.67,42.72,42.62,42.7,72600.0,32.2517,32.2895,32.2139,32.2743,72600.0
2009-03-30 14:05:00,42.69,42.76,42.68,42.71,65800.0,32.2668,32.3197,32.2592,32.2819,65800.0
2009-03-30 14:10:00,42.71,42.9,42.7,42.85,82600.0,32.2819,32.4255,32.2743,32.3877,82600.0
2009-03-30 14:15:00,42.84,42.86,42.81,42.84,42000.0,32.3802,32.3953,32.3575,32.3802,42000.0
2009-03-30 14:20:00,42.84,42.86,42.75,42.85,69000.0,32.3802,32.3953,32.3121,32.3877,69000.0
2009-03-30 14:25:00,42.84,42.84,42.69,42.73,69600.0,32.3802,32.3802,32.2668,32.297,69600.0
2009-03-30 14:30:00,42.73,42.77,42.67,42.75,53300.0,32.297,32.3272,32.2517,32.3121,53300.0
2009-03-30 14:35:00,42.76,42.78,42.67,42.68,69100.0,32.3197,32.3348,32.2517,32.2592,69100.0
2009-03-30 14:40:00,42.68,42.69,42.54,42.55,126000.0,32.2592,32.2668,32.1534,32.161,126000.0
2009-03-30 14:45:00,42.56,42.64,42.55,42.62,69400.0,32.1685,32.229,32.161,32.2139,69400.0
2009-03-30 14:50:00,42.63,42.68,42.58,42.65,91800.0,32.2214,32.2592,32.1836,32.2365,91800.0
2009-03-30 14:55:00,42.65,42.65,42.51,42.51,56900.0,32.2365,32.2365,32.1307,32.1307,56900.0
2009-03-30 15:00:00,42.51,42.62,42.51,42.61,81800.0,32.1307,32.2139,32.1307,32.2063,81800.0
2009-03-30 15:05:00,42.59,42.71,42.55,42.7,72000.0,32.1912,32.2819,32.161,32.2743,72000.0
2009-03-30 15:10:00,42.7,42.79,42.69,42.76,66500.0,32.2743,32.3424,32.2668,32.3197,66500.0
2009-03-30 15:15:00,42.76,42.85,42.72,42.72,84000.0,32.3197,32.3877,32.2895,32.2895,84000.0
2009-03-30 15:20:00,42.73,42.88,42.73,42.84,151100.0,32.297,32.4104,32.297,32.3802,151100.0
2009-03-30 15:25:00,42.84,42.89,42.72,42.74,82100.0,32.3802,32.4179,32.2895,32.3046,82100.0
2009-03-30 15:30:00,42.74,42.89,42.74,42.83,86000.0,32.3046,32.4179,32.3046,32.3726,86000.0
2009-03-30 15:35:00,42.82,42.93,42.76,42.76,151600.0,32.365,32.4482,32.3197,32.3197,151600.0
2009-03-30 15:40:00,42.76,42.79,42.68,42.79,276600.0,32.3197,32.3424,32.2592,32.3424,276600.0
2009-03-30 15:45:00,42.8,42.85,42.71,42.75,121900.0,32.3499,32.3877,32.2819,32.3121,121900.0
2009-03-30 15:50:00,42.76,42.97,42.76,42.91,185200.0,32.3197,32.4784,32.3197,32.4331,185200.0
2009-03-30 15:55:00,42.91,43.03,42.91,42.98,419600.0,32.4331,32.5238,32.4331,32.486,419600.0
2009-03-31 09:30:00,43.4,43.46,43.32,43.41,82300.0,32.8034,32.8488,32.743,32.811,82300.0
2009-03-31 09:35:00,43.39,43.47,43.37,43.37,49000.0,32.7959,32.8563,32.7807,32.7807,49000.0
2009-03-31 09:40:00,43.35,43.35,43.16,43.23,106100.0,32.7656,32.7656,32.622,32.6749,106100.0
2009-03-31 09:45:00,43.22,43.26,43.13,43.23,38500.0,32.6674,32.6976,32.5993,32.6749,38500.0
2009-03-31 09:50:00,43.22,43.22,43.11,43.16,56700.0,32.6674,32.6674,32.5842,32.622,56700.0
2009-03-31 09:55:00,43.16,43.26,43.16,43.2,63300.0,32.622,32.6976,32.622,32.6523,63300.0
2009-03-31 10:00:00,43.19,43.31,43.09,43.28,119800.0,32.6447,32.7354,32.5691,32.7127,119800.0
2009-03-31 10:05:00,43.28,43.39,43.25,43.34,59100.0,32.7127,32.7959,32.69,32.7581,59100.0
2009-03-31 10:10:00,43.33,43.36,43.18,43.18,71000.0,32.7505,32.7732,32.6371,32.6371,71000.0
2009-03-31 10:15:00,43.18,43.3,43.16,43.27,108700.0,32.6371,32.7278,32.622,32.7052,108700.0
2009-03-31 10:20:00,43.26,43.36,43.24,43.25,74800.0,32.6976,32.7732,32.6825,32.69,74800.0
2009-03-31 10:25:00,43.24,43.38,43.19,43.38,71500.0,32.6825,32.7883,32.6447,32.7883,71500.0
2009-03-31 10:30:00,43.38,43.49,43.38,43.41,69200.0,32.7883,32.8714,32.7883,32.811,69200.0
2009-03-31 10:35:00,43.41,43.52,43.4,43.41,66800.0,32.811,32.8941,32.8034,32.811,66800.0
2009-03-31 10:40:00,43.4,43.47,43.38,43.46,116700.0,32.8034,32.8563,32.7883,32.8488,116700.0
2009-03-31 10:45:00,43.46,43.53,43.43,43.45,101300.0,32.8488,32.9017,32.8261,32.8412,101300.0
2009-03-31 10:50:00,43.45,43.5,43.37,43.37,38900.0,32.8412,32.879,32.7807,32.7807,38900.0
2009-03-31 10:55:00,43.36,43.38,43.29,43.36,79400.0,32.7732,32.7883,32.7203,32.7732,79400.0
2009-03-31 11:00:00,43.38,43.46,43.38,43.45,73000.0,32.7883,32.8488,32.7883,32.8412,73000.0
2009-03-31 11:05:00,43.45,43.57,43.42,43.57,87900.0,32.8412,32.9319,32.8185,32.9319,87900.0
2009-03-31 11:10:00,43.56,43.56,43.49,43.53,77200.0,32.9244,32.9244,32.8714,32.9017,77200.0
2009-03-31 11:15:00,43.53,43.56,43.47,43.54,60300.0,32.9017,32.9244,32.8563,32.9092,60300.0
2009-03-31 11:20:00,43.53,43.57,43.48,43.51,55200.0,32.9017,32.9319,32.8639,32.8866,55200.0
2009-03-31 11:25:00,43.51,43.59,43.49,43.55,97800.0,32.8866,32.947,32.8714,32.9168,97800.0
2009-03-31 11:30:00,43.54,43.54,43.44,43.45,41100.0,32.9092,32.9092,32.8337,32.8412,41100.0
2009-03-31 11:35:00,43.46,43.51,43.45,43.47,37100.0,32.8488,32.8866,32.8412,32.8563,37100.0
2009-03-31 11:40:00,43.46,43.49,43.42,43.48,53400.0,32.8488,32.8714,32.8185,32.8639,53400.0
2009-03-31 11:45:00,43.5,43.56,43.49,43.56,35600.0,32.879,32.9244,32.8714,32.9244,35600.0
2009-03-31 11:50:00,43.55,43.6,43.52,43.56,74100.0,32.9168,32.9546,32.8941,32.9244,74100.0
2009-03-31 11:55:00,43.57,43.59,43.5,43.53,33200.0,32.9319,32.947,32.879,32.9017,33200.0
2009-03-31 12:00:00,43.52,43.53,43.39,43.43,68700.0,32.8941,32.9017,32.7959,32.8261,68700.0
2009-03-31 12:05:00,43.44,43.46,43.42,43.42,16500.0,32.8337,32.8488,32.8185,32.8185,16500.0
2009-03-31 12:10:00,43.42,43.46,43.4,43.45,47400.0,32.8185,32.8488,32.8034,32.8412,47400.0
2009-03-31 12:15:00,43.45,43.52,43.45,43.48,15800.0,32.8412,32.8941,32.8412,32.8639,15800.0
2009-03-31 12:20:00,43.49,43.5,43.36,43.38,62800.0,32.8714,32.879,32.7732,32.7883,62800.0
2009-03-31 12:25:00,43.38,43.43,43.37,43.39,32200.0,32.7883,32.8261,32.7807,32.7959,32200.0
2009-03-31 12:30:00,43.38,43.41,43.35,43.39,32600.0,32.7883,32.811,32.7656,32.7959,32600.0
2009-03-31 12:35:00,43.38,43.44,43.38,43.42,14800.0,32.7883,32.8337,32.7883,32.8185,14800.0
2009-03-31 12:40:00,43.43,43.5,43.42,43.48,38100.0,32.8261,32.879,32.8185,32.8639,38100.0
2009-03-31 12:45:00,43.47,43.49,43.46,43.47,14600.0,32.8563,32.8714,32.8488,32.8563,14600.0
2009-03-31 12:50:00,43.48,43.56,43.46,43.54,21000.0,32.8639,32.9244,32.8488,32.9092,21000.0
2009-03-31 12:55:00,43.54,43.57,43.54,43.56,29100.0,32.9092,32.9319,32.9092,32.9244,29100.0
2009-03-31 13:00:00,43.56,43.66,43.55,43.66,64500.0,32.9244,32.9999,32.9168,32.9999,64500.0
2009-03-31 13:05:00,43.67,43.7,43.64,43.69,98000.0,33.0075,33.0302,32.9848,33.0226,98000.0
2009-03-31 13:10:00,43.7,43.74,43.7,43.71,61000.0,33.0302,33.0604,33.0302,33.0377,61000.0
2009-03-31 13:15:00,43.71,43.72,43.67,43.69,41800.0,33.0377,33.0453,33.0075,33.0226,41800.0
2009-03-31 13:20:00,43.69,43.75,43.69,43.71,58300.0,33.0226,33.068,33.0226,33.0377,58300.0
2009-03-31 13:25:00,43.71,43.71,43.68,43.7,45500.0,33.0377,33.0377,33.0151,33.0302,45500.0
2009-03-31 13:30:00,43.69,43.79,43.69,43.78,90200.0,33.0226,33.0982,33.0226,33.0906,90200.0
2009-03-31 13:35:00,43.78,43.78,43.73,43.76,30600.0,33.0906,33.0906,33.0529,33.0755,30600.0
2009-03-31 13:40:00,43.75,43.76,43.7,43.75,34300.0,33.068,33.0755,33.0302,33.068,34300.0
2009-03-31 13:45:00,43.75,43.78,43.73,43.77,21900.0,33.068,33.0906,33.0529,33.0831,21900.0
2009-03-31 13:50:00,43.77,43.78,43.67,43.68,38600.0,33.0831,33.0906,33.0075,33.0151,38600.0
2009-03-31 13:55:00,43.68,43.81,43.68,43.8,48000.0,33.0151,33.1133,33.0151,33.1058,48000.0
2009-03-31 14:00:00,43.81,43.83,43.77,43.78,60100.0,33.1133,33.1284,33.0831,33.0906,60100.0
2009-03-31 14:05:00,43.77,43.86,43.77,43.85,55500.0,33.0831,33.1511,33.0831,33.1436,55500.0
2009-03-31 14:10:00,43.85,43.92,43.83,43.89,40700.0,33.1436,33.1965,33.1284,33.1738,40700.0
2009-03-31 14:15:00,43.88,43.95,43.88,43.94,59400.0,33.1662,33.2191,33.1662,33.2116,59400.0
2009-03-31 14:20:00,43.93,43.93,43.84,43.88,90300.0,33.204,33.204,33.136,33.1662,90300.0
2009-03-31 14:25:00,43.88,43.9,43.83,43.88,56000.0,33.1662,33.1813,33.1284,33.1662,56000.0
2009-03-31 14:30:00,43.89,43.98,43.89,43.96,49200.0,33.1738,33.2418,33.1738,33.2267,49200.0
2009-03-31 14:35:00,43.96,44.11,43.96,44.1,77500.0,33.2267,33.3401,33.2267,33.3325,77500.0
2009-03-31 14:40:00,44.1,44.13,44.07,44.11,48800.0,33.3325,33.3552,33.3098,33.3401,48800.0
2009-03-31 14:45:00,44.12,44.16,44.07,44.09,50600.0,33.3476,33.3779,33.3098,33.325,50600.0
2009-03-31 14:50:00,44.1,44.16,44.09,44.1,76200.0,33.3325,33.3779,33.325,33.3325,76200.0
2009-03-31 14:55:00,44.1,44.11,44.01,44.02,67300.0,33.3325,33.3401,33.2645,33.272,67300.0
2009-03-31 15:00:00,44.02,44.03,43.94,43.98,96700.0,33.272,33.2796,33.2116,33.2418,96700.0
2009-03-31 15:05:00,43.98,43.98,43.88,43.94,100100.0,33.2418,33.2418,33.1662,33.2116,100100.0
2009-03-31 15:10:00,43.92,43.95,43.85,43.87,127900.0,33.1965,33.2191,33.1436,33.1587,127900.0
2009-03-31 15:15:00,43.86,43.95,43.83,43.94,103900.0,33.1511,33.2191,33.1284,33.2116,103900.0
2009-03-31 15:20:00,43.94,43.97,43.87,43.96,134300.0,33.2116,33.2343,33.1587,33.2267,134300.0
2009-03-31 15:25:00,43.97,44.01,43.94,44.01,56600.0,33.2343,33.2645,33.2116,33.2645,56600.0
2009-03-31 15:30:00,44.01,44.01,43.73,43.74,141400.0,33.2645,33.2645,33.0529,33.0604,141400.0
2009-03-31 15:35:00,43.73,43.74,43.59,43.73,142900.0,33.0529,33.0604,32.947,33.0529,142900.0
2009-03-31 15:40:00,43.72,43.76,43.5,43.5,225600.0,33.0453,33.0755,32.879,32.879,225600.0
2009-03-31 15:45:00,43.5,43.56,43.37,43.37,268500.0,32.879,32.9244,32.7807,32.7807,268500.0
2009-03-31 15:50:00,43.37,43.65,43.37,43.61,270800.0,32.7807,32.9924,32.7807,32.9621,270800.0
2009-03-31 15:55:00,43.6,43.65,43.31,43.31,265900.0,32.9546,32.9924,32.7354,32.7354,265900.0
2009-04-01 09:30:00,42.79,42.84,42.67,42.67,87400.0,32.3424,32.3802,32.2517,32.2517,87400.0
2009-04-01 09:35:00,42.66,42.83,42.66,42.82,59300.0,32.2441,32.3726,32.2441,32.365,59300.0
2009-04-01 09:40:00,42.8,42.87,42.77,42.8,52000.0,32.3499,32.4028,32.3272,32.3499,52000.0
2009-04-01 09:45:00,42.79,42.87,42.73,42.74,68200.0,32.3424,32.4028,32.297,32.3046,68200.0
2009-04-01 09:50:00,42.75,42.82,42.74,42.8,34300.0,32.3121,32.365,32.3046,32.3499,34300.0
2009-04-01 09:55:00,42.78,42.97,42.77,42.97,39300.0,32.3348,32.4784,32.3272,32.4784,39300.0
2009-04-01 10:00:00,42.98,43.2,42.98,43.16,212700.0,32.486,32.6523,32.486,32.622,212700.0
2009-04-01 10:05:00,43.14,43.22,43.09,43.19,68600.0,32.6069,32.6674,32.5691,32.6447,68600.0
2009-04-01 10:10:00,43.2,43.31,43.2,43.3,130600.0,32.6523,32.7354,32.6523,32.7278,130600.0
2009-04-01 10:15:00,43.3,43.47,43.25,43.46,98700.0,32.7278,32.8563,32.69,32.8488,98700.0
2009-04-01 10:20:00,43.46,43.6,43.44,43.51,66500.0,32.8488,32.9546,32.8337,32.8866,66500.0
2009-04-01 10:25:00,43.51,43.52,43.41,43.48,82200.0,32.8866,32.8941,32.811,32.8639,82200.0
2009-04-01 10:30:00,43.47,43.48,43.37,43.38,169600.0,32.8563,32.8639,32.7807,32.7883,169600.0
2009-04-01 10:35:00,43.39,43.67,43.39,43.67,146200.0,32.7959,33.0075,32.7959,33.0075,146200.0
2009-04-01 10:40:00,43.66,43.77,43.66,43.69,169300.0,32.9999,33.0831,32.9999,33.0226,169300.0
2009-04-01 10:45:00,43.7,43.76,43.63,43.66,71200.0,33.0302,33.0755,32.9773,32.9999,71200.0
2009-04-01 10:50:00,43.66,43.72,43.64,43.67,49900.0,32.9999,33.0453,32.9848,33.0075,49900.0
2009-04-01 10:55:00,43.68,43.8,43.65,43.66,151700.0,33.0151,33.1058,32.9924,32.9999,151700.0
2009-04-01 11:00:00,43.66,43.7,43.62,43.64,45200.0,32.9999,33.0302,32.9697,32.9848,45200.0
2009-04-01 11:05:00,43.63,43.69,43.59,43.59,43900.0,32.9773,33.0226,32.947,32.947,43900.0
2009-04-01 11:10:00,43.6,43.63,43.53,43.55,32800.0,32.9546,32.9773,32.9017,32.9168,32800.0
2009-04-01 11:15:00,43.54,43.68,43.52,43.61,107700.0,32.9092,33.0151,32.8941,32.9621,107700.0
2009-04-01 11:20:00,43.61,43.68,43.56,43.63,85700.0,32.9621,33.0151,32.9244,32.9773,85700.0
2009-04-01 11:25:00,43.63,43.75,43.6,43.72,130400.0,32.9773,33.068,32.9546,33.0453,130400.0
2009-04-01 11:30:00,43.73,43.83,43.7,43.71,87600.0,33.0529,33.1284,33.0302,33.0377,87600.0
2009-04-01 11:35:00,43.71,43.81,43.71,43.8,45300.0,33.0377,33.1133,33.0377,33.1058,45300.0
2009-04-01 11:40:00,43.81,43.89,43.8,43.86,71900.0,33.1133,33.1738,33.1058,33.1511,71900.0
2009-04-01 11:45:00,43.87,43.89,43.78,43.8,46700.0,33.1587,33.1738,33.0906,33.1058,46700.0
2009-04-01 11:50:00,43.81,43.82,43.75,43.77,49300.0,33.1133,33.1209,33.068,33.0831,49300.0
2009-04-01 11:55:00,43.77,43.89,43.77,43.86,49300.0,33.0831,33.1738,33.0831,33.1511,49300.0
2009-04-01 12:00:00,43.89,43.93,43.86,43.86,66800.0,33.1738,33.204,33.1511,33.1511,66800.0
2009-04-01 12:05:00,43.87,44.02,43.87,43.99,46600.0,33.1587,33.272,33.1587,33.2494,46600.0
2009-04-01 12:10:00,44.0,44.03,43.99,44.03,45400.0,33.2569,33.2796,33.2494,33.2796,45400.0
2009-04-01 12:15:00,44.04,44.07,43.98,43.98,28900.0,33.2872,33.3098,33.2418,33.2418,28900.0
2009-04-01 12:20:00,43.98,43.99,43.93,43.96,33800.0,33.2418,33.2494,33.204,33.2267,33800.0
2009-04-01 12:25:00,43.97,43.97,43.9,43.94,22900.0,33.2343,33.2343,33.1813,33.2116,22900.0
2009-04-01 12:30:00,43.93,43.99,43.92,43.93,40400.0,33.204,33.2494,33.1965,33.204,40400.0
2009-04-01 12:35:00,43.92,43.92,43.83,43.86,28200.0,33.1965,33.1965,33.1284,33.1511,28200.0
2009-04-01 12:40:00,43.87,43.89,43.85,43.85,13600.0,33.1587,33.1738,33.1436,33.1436,13600.0
2009-04-01 12:45:00,43.84,43.91,43.83,43.9,18100.0,33.136,33.1889,33.1284,33.1813,18100.0
2009-04-01 12:50:00,43.88,43.9,43.85,43.85,13200.0,33.1662,33.1813,33.1436,33.1436,13200.0
2009-04-01 12:55:00,43.85,43.85,43.73,43.76,33900.0,33.1436,33.1436,33.0529,33.0755,33900.0
2009-04-01 13:00:00,43.76,43.86,43.76,43.84,21100.0,33.0755,33.1511,33.0755,33.136,21100.0
2009-04-01 13:05:00,43.85,43.85,43.71,43.73,40800.0,33.1436,33.1436,33.0377,33.0529,40800.0
2009-04-01 13:10:00,43.73,43.8,43.67,43.8,61900.0,33.0529,33.1058,33.0075,33.1058,61900.0
2009-04-01 13:15:00,43.8,43.83,43.79,43.82,16500.0,33.1058,33.1284,33.0982,33.1209,16500.0
2009-04-01 13:20:00,43.82,43.9,43.81,43.86,15600.0,33.1209,33.1813,33.1133,33.1511,15600.0
2009-04-01 13:25:00,43.85,43.88,43.85,43.87,19200.0,33.1436,33.1662,33.1436,33.1587,19200.0
2009-04-01 13:30:00,43.86,43.86,43.77,43.8,21200.0,33.1511,33.1511,33.0831,33.1058,21200.0
2009-04-01 13:35:00,43.79,44.02,43.79,43.99,56300.0,33.0982,33.272,33.0982,33.2494,56300.0
2009-04-01 13:40:00,43.99,44.04,43.95,44.03,50800.0,33.2494,33.2872,33.2191,33.2796,50800.0
2009-04-01 13:45:00,44.03,44.03,43.94,43.94,24000.0,33.2796,33.2796,33.2116,33.2116,24000.0
2009-04-01 13:50:00,43.95,44.11,43.92,44.08,53300.0,33.2191,33.3401,33.1965,33.3174,53300.0
2009-04-01 13:55:00,44.09,44.09,44.04,44.08,46400.0,33.325,33.325,33.2872,33.3174,46400.0
2009-04-01 14:00:00,44.09,44.13,44.04,44.12,131000.0,33.325,33.3552,33.2872,33.3476,131000.0
2009-04-01 14:05:00,44.12,44.23,44.1,44.21,145400.0,33.3476,33.4308,33.3325,33.4157,145400.0
2009-04-01 14:10:00,44.2,44.21,44.16,44.19,28400.0,33.4081,33.4157,33.3779,33.4005,28400.0
2009-04-01 14:15:00,44.19,44.24,44.16,44.16,37900.0,33.4005,33.4383,33.3779,33.3779,37900.0
2009-04-01 14:20:00,44.17,44.17,44.11,44.14,47300.0,33.3854,33.3854,33.3401,33.3627,47300.0
2009-04-01 14:25:00,44.13,44.13,44.07,44.09,29000.0,33.3552,33.3552,33.3098,33.325,29000.0
2009-04-01 14:30:00,44.1,44.2,44.1,44.19,38000.0,33.3325,33.4081,33.3325,33.4005,38000.0
2009-04-01 14:35:00,44.2,44.23,44.17,44.17,40600.0,33.4081,33.4308,33.3854,33.3854,40600.0
2009-04-01 14:40:00,44.17,44.19,44.02,44.02,125000.0,33.3854,33.4005,33.272,33.272,125000.0
2009-04-01 14:45:00,44.01,44.11,44.0,44.09,68900.0,33.2645,33.3401,33.2569,33.325,68900.0
2009-04-01 14:50:00,44.08,44.2,44.08,44.19,51700.0,33.3174,33.4081,33.3174,33.4005,51700.0
2009-04-01 14:55:00,44.2,44.2,44.12,44.13,34900.0,33.4081,33.4081,33.3476,33.3552,34900.0
2009-04-01 15:00:00,44.14,44.15,43.87,43.9,418200.0,33.3627,33.3703,33.1587,33.1813,418200.0
2009-04-01 15:05:00,43.91,44.0,43.87,43.87,164300.0,33.1889,33.2569,33.1587,33.1587,164300.0
2009-04-01 15:10:00,43.86,43.86,43.72,43.78,122200.0,33.1511,33.1511,33.0453,33.0906,122200.0
2009-04-01 15:15:00,43.76,43.9,43.66,43.86,77400.0,33.0755,33.1813,32.9999,33.1511,77400.0
2009-04-01 15:20:00,43.86,43.91,43.79,43.86,75800.0,33.1511,33.1889,33.0982,33.1511,75800.0
2009-04-01 15:25:00,43.86,43.97,43.84,43.93,35800.0,33.1511,33.2343,33.136,33.204,35800.0
2009-04-01 15:30:00,43.95,44.08,43.82,44.07,89500.0,33.2191,33.3174,33.1209,33.3098,89500.0
2009-04-01 15:35:00,44.06,44.24,44.05,44.22,74300.0,33.3023,33.4383,33.2947,33.4232,74300.0
2009-04-01 15:40:00,44.22,44.29,44.2,44.23,178100.0,33.4232,33.4761,33.4081,33.4308,178100.0
2009-04-01 15:45:00,44.23,44.31,44.22,44.24,104500.0,33.4308,33.4912,33.4232,33.4383,104500.0
2009-04-01 15:50:00,44.23,44.35,44.14,44.18,200500.0,33.4308,33.5215,33.3627,33.393,200500.0
2009-04-01 15:55:00,44.19,44.2,44.11,44.14,283500.0,33.4005,33.4081,33.3401,33.3627,283500.0
2009-04-02 09:30:00,45.33,45.37,45.22,45.28,1017800.0,34.2622,34.2924,34.1791,34.2244,1017800.0
2009-04-02 09:35:00,45.29,45.32,45.16,45.24,172900.0,34.232,34.2546,34.1337,34.1942,172900.0
2009-04-02 09:40:00,45.23,45.3,45.12,45.3,147700.0,34.1866,34.2395,34.1035,34.2395,147700.0
2009-04-02 09:45:00,45.29,45.39,45.26,45.36,88100.0,34.232,34.3075,34.2093,34.2849,88100.0
2009-04-02 09:50:00,45.35,45.41,45.21,45.38,147900.0,34.2773,34.3227,34.1715,34.3,147900.0
2009-04-02 09:55:00,45.39,45.46,45.36,45.45,187300.0,34.3075,34.3605,34.2849,34.3529,187300.0
2009-04-02 10:00:00,45.45,45.6,45.45,45.47,248400.0,34.3529,34.4663,34.3529,34.368,248400.0
2009-04-02 10:05:00,45.48,45.54,45.43,45.49,121300.0,34.3756,34.4209,34.3378,34.3831,121300.0
2009-04-02 10:10:00,45.48,45.49,45.38,45.41,87600.0,34.3756,34.3831,34.3,34.3227,87600.0
2009-04-02 10:15:00,45.41,45.61,45.41,45.53,182700.0,34.3227,34.4738,34.3227,34.4134,182700.0
2009-04-02 10:20:00,45.52,45.54,45.41,45.42,109900.0,34.4058,34.4209,34.3227,34.3302,109900.0
2009-04-02 10:25:00,45.43,45.46,45.26,45.31,158100.0,34.3378,34.3605,34.2093,34.2471,158100.0
2009-04-02 10:30:00,45.3,45.36,45.27,45.34,37700.0,34.2395,34.2849,34.2168,34.2698,37700.0
2009-04-02 10:35:00,45.33,45.42,45.28,45.38,80500.0,34.2622,34.3302,34.2244,34.3,80500.0
2009-04-02 10:40:00,45.38,45.52,45.31,45.52,72000.0,34.3,34.4058,34.2471,34.4058,72000.0
2009-04-02 10:45:00,45.52,45.62,45.49,45.61,215000.0,34.4058,34.4814,34.3831,34.4738,215000.0
2009-04-02 10:50:00,45.62,45.63,45.52,45.55,172700.0,34.4814,34.4889,34.4058,34.4285,172700.0
2009-04-02 10:55:00,45.53,45.62,45.52,45.62,100400.0,34.4134,34.4814,34.4058,34.4814,100400.0
2009-04-02 11:00:00,45.63,45.69,45.59,45.66,157600.0,34.4889,34.5343,34.4587,34.5116,157600.0
2009-04-02 11:05:00,45.66,45.69,45.62,45.66,90800.0,34.5116,34.5343,34.4814,34.5116,90800.0
2009-04-02 11:10:00,45.65,45.85,45.65,45.85,109400.0,34.5041,34.6552,34.5041,34.6552,109400.0
2009-04-02 11:15:00,45.85,45.92,45.82,45.9,94000.0,34.6552,34.7081,34.6326,34.693,94000.0
2009-04-02 11:20:00,45.91,45.92,45.85,45.85,75300.0,34.7006,34.7081,34.6552,34.6552,75300.0
2009-04-02 11:25:00,45.86,45.91,45.84,45.87,43800.0,34.6628,34.7006,34.6477,34.6703,43800.0
2009-04-02 11:30:00,45.87,45.87,45.76,45.79,34700.0,34.6703,34.6703,34.5872,34.6099,34700.0
2009-04-02 11:35:00,45.79,45.83,45.76,45.81,57900.0,34.6099,34.6401,34.5872,34.625,57900.0
2009-04-02 11:40:00,45.8,45.86,45.73,45.75,65100.0,34.6174,34.6628,34.5645,34.5796,65100.0
2009-04-02 11:45:00,45.74,45.82,45.74,45.77,38900.0,34.5721,34.6326,34.5721,34.5948,38900.0
2009-04-02 11:50:00,45.77,45.77,45.71,45.74,15900.0,34.5948,34.5948,34.5494,34.5721,15900.0
2009-04-02 11:55:00,45.74,45.83,45.72,45.81,23300.0,34.5721,34.6401,34.557,34.625,23300.0
2009-04-02 12:00:00,45.81,45.83,45.73,45.75,38800.0,34.625,34.6401,34.5645,34.5796,38800.0
2009-04-02 12:05:00,45.74,45.84,45.74,45.84,46000.0,34.5721,34.6477,34.5721,34.6477,46000.0
2009-04-02 12:10:00,45.84,45.86,45.81,45.85,58200.0,34.6477,34.6628,34.625,34.6552,58200.0
2009-04-02 12:15:00,45.85,45.95,45.85,45.93,113800.0,34.6552,34.7308,34.6552,34.7157,113800.0
2009-04-02 12:20:00,45.93,46.01,45.92,45.98,112700.0,34.7157,34.7762,34.7081,34.7535,112700.0
2009-04-02 12:25:00,45.98,46.09,45.97,46.04,114900.0,34.7535,34.8366,34.7459,34.7988,114900.0
2009-04-02 12:30:00,46.03,46.09,46.03,46.09,49700.0,34.7913,34.8366,34.7913,34.8366,49700.0
2009-04-02 12:35:00,46.09,46.11,46.03,46.03,67300.0,34.8366,34.8517,34.7913,34.7913,67300.0
2009-04-02 12:40:00,46.04,46.05,46.01,46.04,69900.0,34.7988,34.8064,34.7762,34.7988,69900.0
2009-04-02 12:45:00,46.04,46.04,45.99,46.01,34100.0,34.7988,34.7988,34.761,34.7762,34100.0
2009-04-02 12:50:00,46.01,46.07,45.97,46.02,196500.0,34.7762,34.8215,34.7459,34.7837,196500.0
2009-04-02 12:55:00,46.02,46.02,45.89,45.89,128100.0,34.7837,34.7837,34.6855,34.6855,128100.0
2009-04-02 13:00:00,45.89,45.92,45.87,45.9,51600.0,34.6855,34.7081,34.6703,34.693,51600.0
2009-04-02 13:05:00,45.88,45.88,45.77,45.82,58400.0,34.6779,34.6779,34.5948,34.6326,58400.0
2009-04-02 13:10:00,45.82,45.83,45.79,45.82,37500.0,34.6326,34.6401,34.6099,34.6326,37500.0
2009-04-02 13:15:00,45.82,45.83,45.77,45.81,48600.0,34.6326,34.6401,34.5948,34.625,48600.0
2009-04-02 13:20:00,45.82,45.82,45.66,45.69,107800.0,34.6326,34.6326,34.5116,34.5343,107800.0
2009-04-02 13:25:00,45.68,45.73,45.67,45.7,52600.0,34.5267,34.5645,34.5192,34.5419,52600.0
2009-04-02 13:30:00,45.7,45.78,45.63,45.74,68700.0,34.5419,34.6023,34.4889,34.5721,68700.0
2009-04-02 13:35:00,45.74,45.76,45.62,45.62,106700.0,34.5721,34.5872,34.4814,34.4814,106700.0
2009-04-02 13:40:00,45.62,45.67,45.55,45.58,82800.0,34.4814,34.5192,34.4285,34.4512,82800.0
2009-04-02 13:45:00,45.58,45.73,45.56,45.66,62200.0,34.4512,34.5645,34.436,34.5116,62200.0
2009-04-02 13:50:00,45.66,45.7,45.63,45.69,62700.0,34.5116,34.5419,34.4889,34.5343,62700.0
2009-04-02 13:55:00,45.68,45.72,45.54,45.62,136000.0,34.5267,34.557,34.4209,34.4814,136000.0
2009-04-02 14:00:00,45.63,45.71,45.6,45.71,71900.0,34.4889,34.5494,34.4663,34.5494,71900.0
2009-04-02 14:05:00,45.71,45.77,45.61,45.64,37400.0,34.5494,34.5948,34.4738,34.4965,37400.0
2009-04-02 14:10:00,45.67,45.69,45.62,45.66,16900.0,34.5192,34.5343,34.4814,34.5116,16900.0
2009-04-02 14:15:00,45.66,45.69,45.58,45.63,36900.0,34.5116,34.5343,34.4512,34.4889,36900.0
2009-04-02 14:20:00,45.65,45.74,45.64,45.66,55500.0,34.5041,34.5721,34.4965,34.5116,55500.0
2009-04-02 14:25:00,45.67,45.87,45.67,45.83,70700.0,34.5192,34.6703,34.5192,34.6401,70700.0
2009-04-02 14:30:00,45.84,45.91,45.84,45.88,15300.0,34.6477,34.7006,34.6477,34.6779,15300.0
2009-04-02 14:35:00,45.91,45.94,45.9,45.93,51500.0,34.7006,34.7233,34.693,34.7157,51500.0
2009-04-02 14:40:00,45.93,46.0,45.92,45.97,96500.0,34.7157,34.7686,34.7081,34.7459,96500.0
2009-04-02 14:45:00,45.97,46.04,45.96,45.99,134800.0,34.7459,34.7988,34.7384,34.761,134800.0
2009-04-02 14:50:00,45.99,45.99,45.76,45.76,83300.0,34.761,34.761,34.5872,34.5872,83300.0
2009-04-02 14:55:00,45.76,45.83,45.76,45.81,98100.0,34.5872,34.6401,34.5872,34.625,98100.0
2009-04-02 15:00:00,45.81,45.93,45.81,45.86,75600.0,34.625,34.7157,34.625,34.6628,75600.0
2009-04-02 15:05:00,45.86,45.86,45.62,45.71,136300.0,34.6628,34.6628,34.4814,34.5494,136300.0
2009-04-02 15:10:00,45.73,45.77,45.66,45.73,100500.0,34.5645,34.5948,34.5116,34.5645,100500.0
2009-04-02 15:15:00,45.73,45.87,45.65,45.66,83300.0,34.5645,34.6703,34.5041,34.5116,83300.0
2009-04-02 15:20:00,45.65,45.82,45.6,45.75,73700.0,34.5041,34.6326,34.4663,34.5796,73700.0
2009-04-02 15:25:00,45.76,45.85,45.73,45.76,94800.0,34.5872,34.6552,34.5645,34.5872,94800.0
2009-04-02 15:30:00,45.78,45.85,45.75,45.76,107000.0,34.6023,34.6552,34.5796,34.5872,107000.0
2009-04-02 15:35:00,45.77,45.82,45.6,45.64,203500.0,34.5948,34.6326,34.4663,34.4965,203500.0
2009-04-02 15:40:00,45.62,45.78,45.62,45.62,123900.0,34.4814,34.6023,34.4814,34.4814,123900.0
2009-04-02 15:45:00,45.62,45.65,45.45,45.58,304800.0,34.4814,34.5041,34.3529,34.4512,304800.0
2009-04-02 15:50:00,45.59,45.6,45.38,45.44,284000.0,34.4587,34.4663,34.3,34.3453,284000.0
2009-04-02 15:55:00,45.44,45.49,45.3,45.45,433900.0,34.3453,34.3831,34.2395,34.3529,433900.0
2009-04-03 09:30:00,45.51,45.59,45.42,45.53,95800.0,34.3982,34.4587,34.3302,34.4134,95800.0
2009-04-03 09:35:00,45.58,45.64,45.5,45.51,85300.0,34.4512,34.4965,34.3907,34.3982,85300.0
2009-04-03 09:40:00,45.5,45.64,45.48,45.64,116000.0,34.3907,34.4965,34.3756,34.4965,116000.0
2009-04-03 09:45:00,45.64,45.65,45.34,45.4,175400.0,34.4965,34.5041,34.2698,34.3151,175400.0
2009-04-03 09:50:00,45.38,45.43,45.33,45.38,92000.0,34.3,34.3378,34.2622,34.3,92000.0
2009-04-03 09:55:00,45.37,45.52,45.35,45.48,26000.0,34.2924,34.4058,34.2773,34.3756,26000.0
2009-04-03 10:00:00,45.46,45.49,45.26,45.28,124400.0,34.3605,34.3831,34.2093,34.2244,124400.0
2009-04-03 10:05:00,45.26,45.33,45.2,45.32,54600.0,34.2093,34.2622,34.1639,34.2546,54600.0
2009-04-03 10:10:00,45.3,45.35,45.26,45.27,27100.0,34.2395,34.2773,34.2093,34.2168,27100.0
2009-04-03 10:15:00,45.28,45.38,45.25,45.28,49500.0,34.2244,34.3,34.2017,34.2244,49500.0
2009-04-03 10:20:00,45.26,45.3,45.21,45.29,50700.0,34.2093,34.2395,34.1715,34.232,50700.0
2009-04-03 10:25:00,45.29,45.37,45.29,45.34,40200.0,34.232,34.2924,34.232,34.2698,40200.0
2009-04-03 10:30:00,45.34,45.38,45.24,45.26,46400.0,34.2698,34.3,34.1942,34.2093,46400.0
2009-04-03 10:35:00,45.27,45.27,45.22,45.26,24000.0,34.2168,34.2168,34.1791,34.2093,24000.0
2009-04-03 10:40:00,45.27,45.31,45.15,45.15,32900.0,34.2168,34.2471,34.1261,34.1261,32900.0
2009-04-03 10:45:00,45.14,45.18,45.11,45.17,47600.0,34.1186,34.1488,34.0959,34.1413,47600.0
2009-04-03 10:50:00,45.18,45.31,45.17,45.28,32100.0,34.1488,34.2471,34.1413,34.2244,32100.0
2009-04-03 10:55:00,45.28,45.28,45.21,45.25,20900.0,34.2244,34.2244,34.1715,34.2017,20900.0
2009-04-03 11:00:00,45.26,45.32,45.23,45.28,29700.0,34.2093,34.2546,34.1866,34.2244,29700.0
2009-04-03 11:05:00,45.24,45.26,45.17,45.25,27200.0,34.1942,34.2093,34.1413,34.2017,27200.0
2009-04-03 11:10:00,45.25,45.26,45.2,45.22,20500.0,34.2017,34.2093,34.1639,34.1791,20500.0
2009-04-03 11:15:00,45.23,45.25,45.17,45.24,128000.0,34.1866,34.2017,34.1413,34.1942,128000.0
2009-04-03 11:20:00,45.23,45.25,45.17,45.17,49500.0,34.1866,34.2017,34.1413,34.1413,49500.0
2009-04-03 11:25:00,45.16,45.27,45.15,45.27,47400.0,34.1337,34.2168,34.1261,34.2168,47400.0
2009-04-03 11:30:00,45.28,45.33,45.26,45.32,30300.0,34.2244,34.2622,34.2093,34.2546,30300.0
2009-04-03 11:35:00,45.32,45.39,45.32,45.35,76200.0,34.2546,34.3075,34.2546,34.2773,76200.0
2009-04-03 11:40:00,45.35,45.45,45.35,45.4,66200.0,34.2773,34.3529,34.2773,34.3151,66200.0
2009-04-03 11:45:00,45.38,45.43,45.36,45.41,38200.0,34.3,34.3378,34.2849,34.3227,38200.0
2009-04-03 11:50:00,45.42,45.5,45.42,45.46,20500.0,34.3302,34.3907,34.3302,34.3605,20500.0
2009-04-03 11:55:00,45.45,45.49,45.42,45.48,15000.0,34.3529,34.3831,34.3302,34.3756,15000.0
2009-04-03 12:00:00,45.48,45.58,45.46,45.57,39200.0,34.3756,34.4512,34.3605,34.4436,39200.0
2009-04-03 12:05:00,45.57,45.58,45.49,45.52,17100.0,34.4436,34.4512,34.3831,34.4058,17100.0
2009-04-03 12:10:00,45.52,45.64,45.52,45.64,32200.0,34.4058,34.4965,34.4058,34.4965,32200.0
2009-04-03 12:15:00,45.64,45.67,45.59,45.61,51200.0,34.4965,34.5192,34.4587,34.4738,51200.0
2009-04-03 12:20:00,45.61,45.61,45.56,45.61,30100.0,34.4738,34.4738,34.436,34.4738,30100.0
2009-04-03 12:25:00,45.61,45.67,45.59,45.66,47300.0,34.4738,34.5192,34.4587,34.5116,47300.0
2009-04-03 12:30:00,45.66,45.66,45.59,45.62,64200.0,34.5116,34.5116,34.4587,34.4814,64200.0
2009-04-03 12:35:00,45.63,45.71,45.61,45.62,61700.0,34.4889,34.5494,34.4738,34.4814,61700.0
2009-04-03 12:40:00,45.61,45.67,45.61,45.65,48000.0,34.4738,34.5192,34.4738,34.5041,48000.0
2009-04-03 12:45:00,45.66,45.67,45.51,45.53,40300.0,34.5116,34.5192,34.3982,34.4134,40300.0
2009-04-03 12:50:00,45.54,45.55,45.49,45.54,16800.0,34.4209,34.4285,34.3831,34.4209,16800.0
2009-04-03 12:55:00,45.52,45.54,45.51,45.53,19000.0,34.4058,34.4209,34.3982,34.4134,19000.0
2009-04-03 13:00:00,45.54,45.6,45.54,45.6,29400.0,34.4209,34.4663,34.4209,34.4663,29400.0
2009-04-03 13:05:00,45.59,45.62,45.47,45.49,58700.0,34.4587,34.4814,34.368,34.3831,58700.0
2009-04-03 13:10:00,45.5,45.51,45.45,45.48,23800.0,34.3907,34.3982,34.3529,34.3756,23800.0
2009-04-03 13:15:00,45.49,45.57,45.48,45.55,60300.0,34.3831,34.4436,34.3756,34.4285,60300.0
2009-04-03 13:20:00,45.55,45.55,45.47,45.47,27400.0,34.4285,34.4285,34.368,34.368,27400.0
2009-04-03 13:25:00,45.47,45.62,45.47,45.61,33900.0,34.368,34.4814,34.368,34.4738,33900.0
2009-04-03 13:30:00,45.61,45.64,45.58,45.59,27300.0,34.4738,34.4965,34.4512,34.4587,27300.0
2009-04-03 13:35:00,45.6,45.64,45.56,45.56,67600.0,34.4663,34.4965,34.436,34.436,67600.0
2009-04-03 13:40:00,45.54,45.56,45.46,45.52,73100.0,34.4209,34.436,34.3605,34.4058,73100.0
2009-04-03 13:45:00,45.54,45.59,45.52,45.59,14900.0,34.4209,34.4587,34.4058,34.4587,14900.0
2009-04-03 13:50:00,45.57,45.72,45.56,45.72,18900.0,34.4436,34.557,34.436,34.557,18900.0
2009-04-03 13:55:00,45.73,45.73,45.67,45.7,39000.0,34.5645,34.5645,34.5192,34.5419,39000.0
2009-04-03 14:00:00,45.72,45.76,45.68,45.68,35200.0,34.557,34.5872,34.5267,34.5267,35200.0
2009-04-03 14:05:00,45.66,45.68,45.63,45.65,24300.0,34.5116,34.5267,34.4889,34.5041,24300.0
2009-04-03 14:10:00,45.65,45.75,45.64,45.75,29000.0,34.5041,34.5796,34.4965,34.5796,29000.0
2009-04-03 14:15:00,45.75,45.78,45.71,45.77,46600.0,34.5796,34.6023,34.5494,34.5948,46600.0
2009-04-03 14:20:00,45.78,45.8,45.74,45.75,23100.0,34.6023,34.6174,34.5721,34.5796,23100.0
2009-04-03 14:25:00,45.77,45.93,45.75,45.92,81200.0,34.5948,34.7157,34.5796,34.7081,81200.0
2009-04-03 14:30:00,45.93,45.94,45.87,45.9,54600.0,34.7157,34.7233,34.6703,34.693,54600.0
2009-04-03 14:35:00,45.91,45.95,45.87,45.9,53500.0,34.7006,34.7308,34.6703,34.693,53500.0
2009-04-03 14:40:00,45.9,45.94,45.82,45.85,86000.0,34.693,34.7233,34.6326,34.6552,86000.0
2009-04-03 14:45:00,45.85,45.89,45.73,45.75,64800.0,34.6552,34.6855,34.5645,34.5796,64800.0
2009-04-03 14:50:00,45.75,45.76,45.72,45.74,30400.0,34.5796,34.5872,34.557,34.5721,30400.0
2009-04-03 14:55:00,45.75,45.88,45.75,45.84,53700.0,34.5796,34.6779,34.5796,34.6477,53700.0
2009-04-03 15:00:00,45.84,45.87,45.71,45.72,42200.0,34.6477,34.6703,34.5494,34.557,42200.0
2009-04-03 15:05:00,45.71,45.72,45.64,45.67,54700.0,34.5494,34.557,34.4965,34.5192,54700.0
2009-04-03 15:10:00,45.68,45.72,45.65,45.69,53400.0,34.5267,34.557,34.5041,34.5343,53400.0
2009-04-03 15:15:00,45.69,45.71,45.58,45.67,71600.0,34.5343,34.5494,34.4512,34.5192,71600.0
2009-04-03 15:20:00,45.66,45.72,45.61,45.71,101600.0,34.5116,34.557,34.4738,34.5494,101600.0
2009-04-03 15:25:00,45.72,45.75,45.58,45.6,86500.0,34.557,34.5796,34.4512,34.4663,86500.0
2009-04-03 15:30:00,45.61,45.7,45.6,45.65,81700.0,34.4738,34.5419,34.4663,34.5041,81700.0
2009-04-03 15:35:00,45.65,45.68,45.52,45.55,174000.0,34.5041,34.5267,34.4058,34.4285,174000.0
2009-04-03 15:40:00,45.55,45.8,45.55,45.72,237000.0,34.4285,34.6174,34.4285,34.557,237000.0
2009-04-03 15:45:00,45.73,45.83,45.68,45.73,226200.0,34.5645,34.6401,34.5267,34.5645,226200.0
2009-04-03 15:50:00,45.74,45.87,45.74,45.86,149000.0,34.5721,34.6703,34.5721,34.6628,149000.0
2009-04-03 15:55:00,45.87,46.04,45.78,46.04,104300.0,34.6703,34.7988,34.6023,34.7988,104300.0
2009-04-06 09:30:00,45.47,45.53,45.38,45.48,48100.0,34.368,34.4134,34.3,34.3756,48100.0
2009-04-06 09:35:00,45.48,45.55,45.33,45.41,37200.0,34.3756,34.4285,34.2622,34.3227,37200.0
2009-04-06 09:40:00,45.42,45.43,45.27,45.33,55300.0,34.3302,34.3378,34.2168,34.2622,55300.0
2009-04-06 09:45:00,45.33,45.36,45.25,45.25,65700.0,34.2622,34.2849,34.2017,34.2017,65700.0
2009-04-06 09:50:00,45.26,45.34,45.26,45.34,31800.0,34.2093,34.2698,34.2093,34.2698,31800.0
2009-04-06 09:55:00,45.36,45.42,45.34,45.4,47100.0,34.2849,34.3302,34.2698,34.3151,47100.0
2009-04-06 10:00:00,45.39,45.56,45.37,45.54,40600.0,34.3075,34.436,34.2924,34.4209,40600.0
2009-04-06 10:05:00,45.55,45.61,45.51,45.59,33600.0,34.4285,34.4738,34.3982,34.4587,33600.0
2009-04-06 10:10:00,45.59,45.59,45.41,45.41,34200.0,34.4587,34.4587,34.3227,34.3227,34200.0
2009-04-06 10:15:00,45.41,45.42,45.35,45.41,64000.0,34.3227,34.3302,34.2773,34.3227,64000.0
2009-04-06 10:20:00,45.4,45.4,45.32,45.4,21100.0,34.3151,34.3151,34.2546,34.3151,21100.0
2009-04-06 10:25:00,45.4,45.47,45.21,45.22,60800.0,34.3151,34.368,34.1715,34.1791,60800.0
2009-04-06 10:30:00,45.22,45.26,45.18,45.24,51400.0,34.1791,34.2093,34.1488,34.1942,51400.0
2009-04-06 10:35:00,45.25,45.28,45.22,45.27,28600.0,34.2017,34.2244,34.1791,34.2168,28600.0
2009-04-06 10:40:00,45.26,45.33,45.26,45.27,55000.0,34.2093,34.2622,34.2093,34.2168,55000.0
2009-04-06 10:45:00,45.26,45.37,45.23,45.32,29800.0,34.2093,34.2924,34.1866,34.2546,29800.0
2009-04-06 10:50:00,45.32,45.36,45.32,45.33,32600.0,34.2546,34.2849,34.2546,34.2622,32600.0
2009-04-06 10:55:00,45.32,45.36,45.27,45.3,40000.0,34.2546,34.2849,34.2168,34.2395,40000.0
2009-04-06 11:00:00,45.29,45.29,45.19,45.22,94600.0,34.232,34.232,34.1564,34.1791,94600.0
2009-04-06 11:05:00,45.21,45.21,45.1,45.18,67100.0,34.1715,34.1715,34.0884,34.1488,67100.0
2009-04-06 11:10:00,45.16,45.16,45.13,45.13,17800.0,34.1337,34.1337,34.111,34.111,17800.0
2009-04-06 11:15:00,45.14,45.23,45.13,45.21,62200.0,34.1186,34.1866,34.111,34.1715,62200.0
2009-04-06 11:20:00,45.2,45.21,45.16,45.2,23500.0,34.1639,34.1715,34.1337,34.1639,23500.0
2009-04-06 11:25:00,45.19,45.26,45.17,45.23,16000.0,34.1564,34.2093,34.1413,34.1866,16000.0
2009-04-06 11:30:00,45.23,45.3,45.21,45.29,25500.0,34.1866,34.2395,34.1715,34.232,25500.0
2009-04-06 11:35:00,45.27,45.3,45.16,45.22,71400.0,34.2168,34.2395,34.1337,34.1791,71400.0
2009-04-06 11:40:00,45.19,45.19,45.09,45.12,30700.0,34.1564,34.1564,34.0808,34.1035,30700.0
2009-04-06 11:45:00,45.12,45.14,45.09,45.12,19200.0,34.1035,34.1186,34.0808,34.1035,19200.0
2009-04-06 11:50:00,45.11,45.14,45.03,45.03,62300.0,34.0959,34.1186,34.0354,34.0354,62300.0
2009-04-06 11:55:00,45.03,45.08,45.02,45.06,18800.0,34.0354,34.0732,34.0279,34.0581,18800.0
2009-04-06 12:00:00,45.05,45.12,45.05,45.07,29400.0,34.0506,34.1035,34.0506,34.0657,29400.0
2009-04-06 12:05:00,45.06,45.11,45.06,45.11,28500.0,34.0581,34.0959,34.0581,34.0959,28500.0
2009-04-06 12:10:00,45.11,45.12,45.09,45.09,22500.0,34.0959,34.1035,34.0808,34.0808,22500.0
2009-04-06 12:15:00,45.09,45.09,44.99,44.99,14200.0,34.0808,34.0808,34.0052,34.0052,14200.0
2009-04-06 12:20:00,44.99,45.0,44.96,44.98,25700.0,34.0052,34.0128,33.9825,33.9976,25700.0
2009-04-06 12:25:00,44.98,45.0,44.94,44.99,14100.0,33.9976,34.0128,33.9674,34.0052,14100.0
2009-04-06 12:30:00,44.99,45.0,44.96,44.96,14700.0,34.0052,34.0128,33.9825,33.9825,14700.0
2009-04-06 12:35:00,44.97,44.97,44.94,44.96,6600.0,33.9901,33.9901,33.9674,33.9825,6600.0
2009-04-06 12:40:00,44.97,45.04,44.96,45.02,21500.0,33.9901,34.043,33.9825,34.0279,21500.0
2009-04-06 12:45:00,45.02,45.03,45.01,45.01,16000.0,34.0279,34.0354,34.0203,34.0203,16000.0
2009-04-06 12:50:00,45.01,45.11,44.99,45.11,19800.0,34.0203,34.0959,34.0052,34.0959,19800.0
2009-04-06 12:55:00,45.1,45.17,45.08,45.17,34200.0,34.0884,34.1413,34.0732,34.1413,34200.0
2009-04-06 13:00:00,45.17,45.23,45.14,45.14,36700.0,34.1413,34.1866,34.1186,34.1186,36700.0
2009-04-06 13:05:00,45.15,45.17,45.11,45.13,10900.0,34.1261,34.1413,34.0959,34.111,10900.0
2009-04-06 13:10:00,45.13,45.23,45.12,45.21,8400.0,34.111,34.1866,34.1035,34.1715,8400.0
2009-04-06 13:15:00,45.19,45.22,45.1,45.11,51000.0,34.1564,34.1791,34.0884,34.0959,51000.0
2009-04-06 13:20:00,45.11,45.21,45.1,45.21,29700.0,34.0959,34.1715,34.0884,34.1715,29700.0
2009-04-06 13:25:00,45.2,45.2,45.09,45.09,40200.0,34.1639,34.1639,34.0808,34.0808,40200.0
2009-04-06 13:30:00,45.1,45.1,45.03,45.05,20400.0,34.0884,34.0884,34.0354,34.0506,20400.0
2009-04-06 13:35:00,45.05,45.07,45.01,45.06,23800.0,34.0506,34.0657,34.0203,34.0581,23800.0
2009-04-06 13:40:00,45.06,45.11,45.04,45.11,14700.0,34.0581,34.0959,34.043,34.0959,14700.0
2009-04-06 13:45:00,45.11,45.3,45.11,45.3,41400.0,34.0959,34.2395,34.0959,34.2395,41400.0
2009-04-06 13:50:00,45.27,45.3,45.24,45.25,28600.0,34.2168,34.2395,34.1942,34.2017,28600.0
2009-04-06 13:55:00,45.26,45.29,45.22,45.25,48800.0,34.2093,34.232,34.1791,34.2017,48800.0
2009-04-06 14:00:00,45.25,45.3,45.22,45.23,30600.0,34.2017,34.2395,34.1791,34.1866,30600.0
2009-04-06 14:05:00,45.24,45.31,45.23,45.29,79200.0,34.1942,34.2471,34.1866,34.232,79200.0
2009-04-06 14:10:00,45.29,45.35,45.22,45.28,61800.0,34.232,34.2773,34.1791,34.2244,61800.0
2009-04-06 14:15:00,45.27,45.27,45.17,45.23,38700.0,34.2168,34.2168,34.1413,34.1866,38700.0
2009-04-06 14:20:00,45.22,45.27,45.18,45.27,10400.0,34.1791,34.2168,34.1488,34.2168,10400.0
2009-04-06 14:25:00,45.27,45.34,45.25,45.29,28300.0,34.2168,34.2698,34.2017,34.232,28300.0
2009-04-06 14:30:00,45.31,45.33,45.14,45.19,90600.0,34.2471,34.2622,34.1186,34.1564,90600.0
2009-04-06 14:35:00,45.17,45.2,45.13,45.15,54100.0,34.1413,34.1639,34.111,34.1261,54100.0
2009-04-06 14:40:00,45.16,45.2,45.11,45.18,49900.0,34.1337,34.1639,34.0959,34.1488,49900.0
2009-04-06 14:45:00,45.2,45.26,45.13,45.23,91800.0,34.1639,34.2093,34.111,34.1866,91800.0
2009-04-06 14:50:00,45.21,45.43,45.21,45.38,25300.0,34.1715,34.3378,34.1715,34.3,25300.0
2009-04-06 14:55:00,45.38,45.41,45.32,45.32,39300.0,34.3,34.3227,34.2546,34.2546,39300.0
2009-04-06 15:00:00,45.32,45.33,45.27,45.3,56200.0,34.2546,34.2622,34.2168,34.2395,56200.0
2009-04-06 15:05:00,45.3,45.37,45.23,45.27,33000.0,34.2395,34.2924,34.1866,34.2168,33000.0
2009-04-06 15:10:00,45.26,45.31,45.2,45.21,83400.0,34.2093,34.2471,34.1639,34.1715,83400.0
2009-04-06 15:15:00,45.22,45.48,45.21,45.43,55200.0,34.1791,34.3756,34.1715,34.3378,55200.0
2009-04-06 15:20:00,45.47,45.5,45.4,45.42,84800.0,34.368,34.3907,34.3151,34.3302,84800.0
2009-04-06 15:25:00,45.43,45.49,45.29,45.36,65400.0,34.3378,34.3831,34.232,34.2849,65400.0
2009-04-06 15:30:00,45.35,45.53,45.34,45.46,38500.0,34.2773,34.4134,34.2698,34.3605,38500.0
2009-04-06 15:35:00,45.44,45.45,45.3,45.3,51700.0,34.3453,34.3529,34.2395,34.2395,51700.0
2009-04-06 15:40:00,45.31,45.5,45.31,45.44,61800.0,34.2471,34.3907,34.2471,34.3453,61800.0
2009-04-06 15:45:00,45.44,45.48,45.38,45.44,54100.0,34.3453,34.3756,34.3,34.3453,54100.0
2009-04-06 15:50:00,45.46,45.66,45.46,45.65,152400.0,34.3605,34.5116,34.3605,34.5041,152400.0
2009-04-06 15:55:00,45.66,45.74,45.58,45.6,130000.0,34.5116,34.5721,34.4512,34.4663,130000.0
2009-04-07 09:30:00,44.87,44.89,44.71,44.73,70200.0,33.9145,33.9296,33.7936,33.8087,70200.0
2009-04-07 09:35:00,44.72,44.78,44.67,44.72,74700.0,33.8011,33.8465,33.7633,33.8011,74700.0
2009-04-07 09:40:00,44.71,44.73,44.63,44.67,96100.0,33.7936,33.8087,33.7331,33.7633,96100.0
2009-04-07 09:45:00,44.66,44.71,44.58,44.71,65300.0,33.7558,33.7936,33.6953,33.7936,65300.0
2009-04-07 09:50:00,44.71,44.73,44.63,44.67,47900.0,33.7936,33.8087,33.7331,33.7633,47900.0
2009-04-07 09:55:00,44.68,44.77,44.63,44.75,57900.0,33.7709,33.8389,33.7331,33.8238,57900.0
2009-04-07 10:00:00,44.73,44.76,44.64,44.64,43700.0,33.8087,33.8314,33.7407,33.7407,43700.0
2009-04-07 10:05:00,44.64,44.7,44.62,44.66,50300.0,33.7407,33.786,33.7255,33.7558,50300.0
2009-04-07 10:10:00,44.68,44.75,44.62,44.74,136400.0,33.7709,33.8238,33.7255,33.8162,136400.0
2009-04-07 10:15:00,44.74,44.78,44.67,44.69,50100.0,33.8162,33.8465,33.7633,33.7785,50100.0
2009-04-07 10:20:00,44.68,44.79,44.68,44.72,43100.0,33.7709,33.854,33.7709,33.8011,43100.0
2009-04-07 10:25:00,44.72,44.88,44.72,44.88,92800.0,33.8011,33.9221,33.8011,33.9221,92800.0
2009-04-07 10:30:00,44.88,45.0,44.85,44.95,35400.0,33.9221,34.0128,33.8994,33.975,35400.0
2009-04-07 10:35:00,44.95,45.01,44.95,44.98,57200.0,33.975,34.0203,33.975,33.9976,57200.0
2009-04-07 10:40:00,45.0,45.02,44.93,44.96,51700.0,34.0128,34.0279,33.9599,33.9825,51700.0
2009-04-07 10:45:00,44.95,45.11,44.95,45.06,58000.0,33.975,34.0959,33.975,34.0581,58000.0
2009-04-07 10:50:00,45.06,45.06,44.99,45.04,40200.0,34.0581,34.0581,34.0052,34.043,40200.0
2009-04-07 10:55:00,45.04,45.05,44.95,44.96,30100.0,34.043,34.0506,33.975,33.9825,30100.0
2009-04-07 11:00:00,44.95,45.04,44.91,45.01,23700.0,33.975,34.043,33.9447,34.0203,23700.0
2009-04-07 11:05:00,45.01,45.02,44.9,44.92,35800.0,34.0203,34.0279,33.9372,33.9523,35800.0
2009-04-07 11:10:00,44.92,44.96,44.9,44.94,30100.0,33.9523,33.9825,33.9372,33.9674,30100.0
2009-04-07 11:15:00,44.93,44.93,44.89,44.9,22000.0,33.9599,33.9599,33.9296,33.9372,22000.0
2009-04-07 11:20:00,44.91,44.99,44.88,44.96,29500.0,33.9447,34.0052,33.9221,33.9825,29500.0
2009-04-07 11:25:00,44.96,44.97,44.88,44.93,113200.0,33.9825,33.9901,33.9221,33.9599,113200.0
2009-04-07 11:30:00,44.92,45.04,44.91,45.03,71300.0,33.9523,34.043,33.9447,34.0354,71300.0
2009-04-07 11:35:00,45.02,45.02,44.84,44.86,67900.0,34.0279,34.0279,33.8918,33.9069,67900.0
2009-04-07 11:40:00,44.85,44.86,44.81,44.83,79200.0,33.8994,33.9069,33.8692,33.8843,79200.0
2009-04-07 11:45:00,44.81,44.86,44.8,44.83,93400.0,33.8692,33.9069,33.8616,33.8843,93400.0
2009-04-07 11:50:00,44.84,44.88,44.8,44.88,59900.0,33.8918,33.9221,33.8616,33.9221,59900.0
2009-04-07 11:55:00,44.87,44.87,44.8,44.83,34600.0,33.9145,33.9145,33.8616,33.8843,34600.0
2009-04-07 12:00:00,44.84,44.9,44.83,44.87,54000.0,33.8918,33.9372,33.8843,33.9145,54000.0
2009-04-07 12:05:00,44.87,44.89,44.81,44.85,67500.0,33.9145,33.9296,33.8692,33.8994,67500.0
2009-04-07 12:10:00,44.85,45.0,44.83,44.96,173600.0,33.8994,34.0128,33.8843,33.9825,173600.0
2009-04-07 12:15:00,44.96,44.96,44.9,44.92,49300.0,33.9825,33.9825,33.9372,33.9523,49300.0
2009-04-07 12:20:00,44.92,44.95,44.9,44.91,79000.0,33.9523,33.975,33.9372,33.9447,79000.0
2009-04-07 12:25:00,44.9,44.9,44.79,44.82,59500.0,33.9372,33.9372,33.854,33.8767,59500.0
2009-04-07 12:30:00,44.8,44.86,44.8,44.84,34100.0,33.8616,33.9069,33.8616,33.8918,34100.0
2009-04-07 12:35:00,44.84,44.88,44.77,44.77,78300.0,33.8918,33.9221,33.8389,33.8389,78300.0
2009-04-07 12:40:00,44.78,44.85,44.78,44.85,70800.0,33.8465,33.8994,33.8465,33.8994,70800.0
2009-04-07 12:45:00,44.85,44.89,44.85,44.89,52400.0,33.8994,33.9296,33.8994,33.9296,52400.0
2009-04-07 12:50:00,44.89,44.93,44.88,44.92,26000.0,33.9296,33.9599,33.9221,33.9523,26000.0
2009-04-07 12:55:00,44.91,44.91,44.89,44.9,13400.0,33.9447,33.9447,33.9296,33.9372,13400.0
2009-04-07 13:00:00,44.9,44.92,44.81,44.81,45600.0,33.9372,33.9523,33.8692,33.8692,45600.0
2009-04-07 13:05:00,44.82,44.84,44.74,44.75,33200.0,33.8767,33.8918,33.8162,33.8238,33200.0
2009-04-07 13:10:00,44.75,44.76,44.69,44.71,66500.0,33.8238,33.8314,33.7785,33.7936,66500.0
2009-04-07 13:15:00,44.71,44.72,44.64,44.66,101000.0,33.7936,33.8011,33.7407,33.7558,101000.0
2009-04-07 13:20:00,44.64,44.66,44.59,44.64,36800.0,33.7407,33.7558,33.7029,33.7407,36800.0
2009-04-07 13:25:00,44.63,44.64,44.62,44.63,23700.0,33.7331,33.7407,33.7255,33.7331,23700.0
2009-04-07 13:30:00,44.62,44.62,44.5,44.53,57700.0,33.7255,33.7255,33.6348,33.6575,57700.0
2009-04-07 13:35:00,44.53,44.53,44.5,44.53,18300.0,33.6575,33.6575,33.6348,33.6575,18300.0
2009-04-07 13:40:00,44.54,44.62,44.53,44.6,69300.0,33.6651,33.7255,33.6575,33.7104,69300.0
2009-04-07 13:45:00,44.6,44.6,44.55,44.55,24600.0,33.7104,33.7104,33.6726,33.6726,24600.0
2009-04-07 13:50:00,44.53,44.65,44.51,44.64,40700.0,33.6575,33.7482,33.6424,33.7407,40700.0
2009-04-07 13:55:00,44.64,44.64,44.59,44.6,50300.0,33.7407,33.7407,33.7029,33.7104,50300.0
2009-04-07 14:00:00,44.57,44.59,44.51,44.51,18900.0,33.6878,33.7029,33.6424,33.6424,18900.0
2009-04-07 14:05:00,44.49,44.58,44.48,44.57,28100.0,33.6273,33.6953,33.6197,33.6878,28100.0
2009-04-07 14:10:00,44.56,44.65,44.55,44.64,59200.0,33.6802,33.7482,33.6726,33.7407,59200.0
2009-04-07 14:15:00,44.64,44.67,44.59,44.6,85700.0,33.7407,33.7633,33.7029,33.7104,85700.0
2009-04-07 14:20:00,44.59,44.62,44.53,44.53,59700.0,33.7029,33.7255,33.6575,33.6575,59700.0
2009-04-07 14:25:00,44.55,44.62,44.54,44.6,44700.0,33.6726,33.7255,33.6651,33.7104,44700.0
2009-04-07 14:30:00,44.6,44.6,44.53,44.55,19500.0,33.7104,33.7104,33.6575,33.6726,19500.0
2009-04-07 14:35:00,44.53,44.55,44.48,44.48,32600.0,33.6575,33.6726,33.6197,33.6197,32600.0
2009-04-07 14:40:00,44.49,44.57,44.47,44.49,69400.0,33.6273,33.6878,33.6122,33.6273,69400.0
2009-04-07 14:45:00,44.49,44.54,44.47,44.52,28600.0,33.6273,33.6651,33.6122,33.65,28600.0
2009-04-07 14:50:00,44.53,44.63,44.53,44.58,51400.0,33.6575,33.7331,33.6575,33.6953,51400.0
2009-04-07 14:55:00,44.59,44.65,44.58,44.65,73400.0,33.7029,33.7482,33.6953,33.7482,73400.0
2009-04-07 15:00:00,44.64,44.65,44.53,44.56,59700.0,33.7407,33.7482,33.6575,33.6802,59700.0
2009-04-07 15:05:00,44.56,44.65,44.53,44.65,51100.0,33.6802,33.7482,33.6575,33.7482,51100.0
2009-04-07 15:10:00,44.67,44.78,44.67,44.73,49800.0,33.7633,33.8465,33.7633,33.8087,49800.0
2009-04-07 15:15:00,44.73,44.83,44.73,44.78,45300.0,33.8087,33.8843,33.8087,33.8465,45300.0
2009-04-07 15:20:00,44.78,44.81,44.73,44.77,48800.0,33.8465,33.8692,33.8087,33.8389,48800.0
2009-04-07 15:25:00,44.75,44.77,44.63,44.64,45800.0,33.8238,33.8389,33.7331,33.7407,45800.0
2009-04-07 15:30:00,44.65,44.78,44.64,44.78,49800.0,33.7482,33.8465,33.7407,33.8465,49800.0
2009-04-07 15:35:00,44.78,44.78,44.65,44.74,87500.0,33.8465,33.8465,33.7482,33.8162,87500.0
2009-04-07 15:40:00,44.72,44.92,44.68,44.85,159700.0,33.8011,33.9523,33.7709,33.8994,159700.0
2009-04-07 15:45:00,44.86,44.93,44.74,44.74,134900.0,33.9069,33.9599,33.8162,33.8162,134900.0
2009-04-07 15:50:00,44.75,44.79,44.65,44.65,206000.0,33.8238,33.854,33.7482,33.7482,206000.0
2009-04-07 15:55:00,44.64,44.67,44.48,44.48,165300.0,33.7407,33.7633,33.6197,33.6197,165300.0
2009-04-08 09:30:00,44.76,44.92,44.72,44.9,88600.0,33.8314,33.9523,33.8011,33.9372,88600.0
2009-04-08 09:35:00,44.88,44.93,44.83,44.84,28500.0,33.9221,33.9599,33.8843,33.8918,28500.0
2009-04-08 09:40:00,44.84,45.0,44.77,45.0,37300.0,33.8918,34.0128,33.8389,34.0128,37300.0
2009-04-08 09:45:00,45.0,45.05,44.95,44.95,22800.0,34.0128,34.0506,33.975,33.975,22800.0
2009-04-08 09:50:00,44.94,44.94,44.85,44.87,24900.0,33.9674,33.9674,33.8994,33.9145,24900.0
2009-04-08 09:55:00,44.85,44.89,44.84,44.86,17600.0,33.8994,33.9296,33.8918,33.9069,17600.0
2009-04-08 10:00:00,44.83,44.89,44.76,44.77,86700.0,33.8843,33.9296,33.8314,33.8389,86700.0
2009-04-08 10:05:00,44.77,44.81,44.73,44.77,44000.0,33.8389,33.8692,33.8087,33.8389,44000.0
2009-04-08 10:10:00,44.76,44.83,44.71,44.83,42900.0,33.8314,33.8843,33.7936,33.8843,42900.0
2009-04-08 10:15:00,44.83,44.86,44.67,44.69,20300.0,33.8843,33.9069,33.7633,33.7785,20300.0
2009-04-08 10:20:00,44.67,44.68,44.6,44.6,46900.0,33.7633,33.7709,33.7104,33.7104,46900.0
2009-04-08 10:25:00,44.6,44.62,44.49,44.55,47500.0,33.7104,33.7255,33.6273,33.6726,47500.0
2009-04-08 10:30:00,44.55,44.61,44.51,44.56,40800.0,33.6726,33.718,33.6424,33.6802,40800.0
2009-04-08 10:35:00,44.58,44.61,44.49,44.52,41700.0,33.6953,33.718,33.6273,33.65,41700.0
2009-04-08 10:40:00,44.52,44.62,44.51,44.61,44000.0,33.65,33.7255,33.6424,33.718,44000.0
2009-04-08 10:45:00,44.61,44.64,44.54,44.56,75800.0,33.718,33.7407,33.6651,33.6802,75800.0
2009-04-08 10:50:00,44.55,44.68,44.54,44.64,67500.0,33.6726,33.7709,33.6651,33.7407,67500.0
2009-04-08 10:55:00,44.64,44.68,44.64,44.67,30400.0,33.7407,33.7709,33.7407,33.7633,30400.0
2009-04-08 11:00:00,44.68,44.81,44.68,44.77,49200.0,33.7709,33.8692,33.7709,33.8389,49200.0
2009-04-08 11:05:00,44.76,44.82,44.75,44.79,42300.0,33.8314,33.8767,33.8238,33.854,42300.0
2009-04-08 11:10:00,44.78,44.8,44.76,44.79,27400.0,33.8465,33.8616,33.8314,33.854,27400.0
2009-04-08 11:15:00,44.8,44.86,44.77,44.78,66500.0,33.8616,33.9069,33.8389,33.8465,66500.0
2009-04-08 11:20:00,44.78,44.83,44.78,44.81,30800.0,33.8465,33.8843,33.8465,33.8692,30800.0
2009-04-08 11:25:00,44.81,44.89,44.78,44.78,58700.0,33.8692,33.9296,33.8465,33.8465,58700.0
2009-04-08 11:30:00,44.78,44.79,44.74,44.78,49100.0,33.8465,33.854,33.8162,33.8465,49100.0
2009-04-08 11:35:00,44.79,44.98,44.79,44.94,55200.0,33.854,33.9976,33.854,33.9674,55200.0
2009-04-08 11:40:00,44.95,44.96,44.88,44.9,50600.0,33.975,33.9825,33.9221,33.9372,50600.0
2009-04-08 11:45:00,44.91,45.0,44.91,44.95,82600.0,33.9447,34.0128,33.9447,33.975,82600.0
2009-04-08 11:50:00,44.95,44.99,44.9,44.93,33300.0,33.975,34.0052,33.9372,33.9599,33300.0
2009-04-08 11:55:00,44.94,44.95,44.89,44.89,18900.0,33.9674,33.975,33.9296,33.9296,18900.0
2009-04-08 12:00:00,44.88,44.89,44.83,44.87,60400.0,33.9221,33.9296,33.8843,33.9145,60400.0
2009-04-08 12:05:00,44.87,44.9,44.86,44.86,17800.0,33.9145,33.9372,33.9069,33.9069,17800.0
2009-04-08 12:10:00,44.87,44.92,44.83,44.83,30600.0,33.9145,33.9523,33.8843,33.8843,30600.0
2009-04-08 12:15:00,44.82,44.89,44.78,44.88,42600.0,33.8767,33.9296,33.8465,33.9221,42600.0
2009-04-08 12:20:00,44.86,44.97,44.86,44.97,34400.0,33.9069,33.9901,33.9069,33.9901,34400.0
2009-04-08 12:25:00,44.96,45.01,44.93,44.94,54300.0,33.9825,34.0203,33.9599,33.9674,54300.0
2009-04-08 12:30:00,44.95,44.97,44.94,44.95,11100.0,33.975,33.9901,33.9674,33.975,11100.0
2009-04-08 12:35:00,44.95,44.96,44.89,44.95,31900.0,33.975,33.9825,33.9296,33.975,31900.0
2009-04-08 12:40:00,44.95,45.11,44.95,45.07,88600.0,33.975,34.0959,33.975,34.0657,88600.0
2009-04-08 12:45:00,45.06,45.14,45.06,45.11,51300.0,34.0581,34.1186,34.0581,34.0959,51300.0
2009-04-08 12:50:00,45.11,45.15,45.08,45.15,40200.0,34.0959,34.1261,34.0732,34.1261,40200.0
2009-04-08 12:55:00,45.15,45.21,45.14,45.14,74000.0,34.1261,34.1715,34.1186,34.1186,74000.0
2009-04-08 13:00:00,45.14,45.15,45.08,45.09,49100.0,34.1186,34.1261,34.0732,34.0808,49100.0
2009-04-08 13:05:00,45.09,45.12,45.08,45.1,32300.0,34.0808,34.1035,34.0732,34.0884,32300.0
2009-04-08 13:10:00,45.1,45.11,45.08,45.1,35100.0,34.0884,34.0959,34.0732,34.0884,35100.0
2009-04-08 13:15:00,45.1,45.13,45.03,45.04,72000.0,34.0884,34.111,34.0354,34.043,72000.0
2009-04-08 13:20:00,45.04,45.1,45.03,45.07,52100.0,34.043,34.0884,34.0354,34.0657,52100.0
2009-04-08 13:25:00,45.09,45.12,45.08,45.09,22500.0,34.0808,34.1035,34.0732,34.0808,22500.0
2009-04-08 13:30:00,45.1,45.15,45.09,45.14,37200.0,34.0884,34.1261,34.0808,34.1186,37200.0
2009-04-08 13:35:00,45.13,45.13,45.0,45.01,36600.0,34.111,34.111,34.0128,34.0203,36600.0
2009-04-08 13:40:00,45.01,45.08,45.01,45.05,55100.0,34.0203,34.0732,34.0203,34.0506,55100.0
2009-04-08 13:45:00,45.05,45.08,45.02,45.07,43600.0,34.0506,34.0732,34.0279,34.0657,43600.0
2009-04-08 13:50:00,45.08,45.09,45.02,45.03,16000.0,34.0732,34.0808,34.0279,34.0354,16000.0
2009-04-08 13:55:00,45.02,45.07,45.01,45.05,33200.0,34.0279,34.0657,34.0203,34.0506,33200.0
2009-04-08 14:00:00,45.06,45.06,44.91,44.93,115000.0,34.0581,34.0581,33.9447,33.9599,115000.0
2009-04-08 14:05:00,44.94,44.94,44.82,44.84,33500.0,33.9674,33.9674,33.8767,33.8918,33500.0
2009-04-08 14:10:00,44.83,44.9,44.82,44.9,70900.0,33.8843,33.9372,33.8767,33.9372,70900.0
2009-04-08 14:15:00,44.89,44.89,44.75,44.8,88900.0,33.9296,33.9296,33.8238,33.8616,88900.0
2009-04-08 14:20:00,44.8,44.84,44.71,44.73,82800.0,33.8616,33.8918,33.7936,33.8087,82800.0
2009-04-08 14:25:00,44.73,44.84,44.72,44.83,34800.0,33.8087,33.8918,33.8011,33.8843,34800.0
2009-04-08 14:30:00,44.82,44.87,44.79,44.8,22200.0,33.8767,33.9145,33.854,33.8616,22200.0
2009-04-08 14:35:00,44.82,44.86,44.78,44.82,53500.0,33.8767,33.9069,33.8465,33.8767,53500.0
2009-04-08 14:40:00,44.82,44.89,44.73,44.85,85100.0,33.8767,33.9296,33.8087,33.8994,85100.0
2009-04-08 14:45:00,44.85,44.87,44.83,44.83,18800.0,33.8994,33.9145,33.8843,33.8843,18800.0
2009-04-08 14:50:00,44.84,44.84,44.69,44.73,57900.0,33.8918,33.8918,33.7785,33.8087,57900.0
2009-04-08 14:55:00,44.71,44.76,44.65,44.74,51700.0,33.7936,33.8314,33.7482,33.8162,51700.0
2009-04-08 15:00:00,44.73,44.73,44.54,44.57,66000.0,33.8087,33.8087,33.6651,33.6878,66000.0
2009-04-08 15:05:00,44.57,44.61,44.53,44.57,75900.0,33.6878,33.718,33.6575,33.6878,75900.0
2009-04-08 15:10:00,44.57,44.65,44.51,44.62,48600.0,33.6878,33.7482,33.6424,33.7255,48600.0
2009-04-08 15:15:00,44.61,44.72,44.56,44.68,96600.0,33.718,33.8011,33.6802,33.7709,96600.0
2009-04-08 15:20:00,44.68,44.76,44.67,44.76,89900.0,33.7709,33.8314,33.7633,33.8314,89900.0
2009-04-08 15:25:00,44.76,44.81,44.67,44.72,122400.0,33.8314,33.8692,33.7633,33.8011,122400.0
2009-04-08 15:30:00,44.73,44.86,44.71,44.81,102400.0,33.8087,33.9069,33.7936,33.8692,102400.0
2009-04-08 15:35:00,44.82,44.91,44.78,44.91,91000.0,33.8767,33.9447,33.8465,33.9447,91000.0
2009-04-08 15:40:00,44.92,44.93,44.86,44.93,147400.0,33.9523,33.9599,33.9069,33.9599,147400.0
2009-04-08 15:45:00,44.94,45.0,44.86,44.94,161900.0,33.9674,34.0128,33.9069,33.9674,161900.0
2009-04-08 15:50:00,44.95,45.02,44.87,44.89,163400.0,33.975,34.0279,33.9145,33.9296,163400.0
2009-04-08 15:55:00,44.89,45.07,44.89,45.03,202500.0,33.9296,34.0657,33.9296,34.0354,202500.0
2009-04-09 09:30:00,46.18,46.23,46.09,46.14,113500.0,34.9047,34.9424,34.8366,34.8744,113500.0
2009-04-09 09:35:00,46.14,46.2,46.05,46.06,73200.0,34.8744,34.9198,34.8064,34.814,73200.0
2009-04-09 09:40:00,46.05,46.21,46.02,46.2,109600.0,34.8064,34.9273,34.7837,34.9198,109600.0
2009-04-09 09:45:00,46.2,46.22,46.15,46.2,64100.0,34.9198,34.9349,34.882,34.9198,64100.0
2009-04-09 09:50:00,46.2,46.32,46.2,46.31,99300.0,34.9198,35.0105,34.9198,35.0029,99300.0
2009-04-09 09:55:00,46.32,46.41,46.32,46.39,90800.0,35.0105,35.0785,35.0105,35.0634,90800.0
2009-04-09 10:00:00,46.4,46.47,46.4,46.43,150400.0,35.0709,35.1239,35.0709,35.0936,150400.0
2009-04-09 10:05:00,46.43,46.46,46.35,46.35,70800.0,35.0936,35.1163,35.0331,35.0331,70800.0
2009-04-09 10:10:00,46.37,46.38,46.33,46.38,51900.0,35.0483,35.0558,35.018,35.0558,51900.0
2009-04-09 10:15:00,46.38,46.39,46.32,46.32,43100.0,35.0558,35.0634,35.0105,35.0105,43100.0
2009-04-09 10:20:00,46.32,46.37,46.32,46.35,87600.0,35.0105,35.0483,35.0105,35.0331,87600.0
2009-04-09 10:25:00,46.34,46.43,46.34,46.38,124000.0,35.0256,35.0936,35.0256,35.0558,124000.0
2009-04-09 10:30:00,46.38,46.39,46.3,46.34,55300.0,35.0558,35.0634,34.9954,35.0256,55300.0
2009-04-09 10:35:00,46.34,46.42,46.33,46.4,77700.0,35.0256,35.0861,35.018,35.0709,77700.0
2009-04-09 10:40:00,46.39,46.39,46.26,46.26,34400.0,35.0634,35.0634,34.9651,34.9651,34400.0
2009-04-09 10:45:00,46.25,46.28,46.22,46.27,45100.0,34.9576,34.9802,34.9349,34.9727,45100.0
2009-04-09 10:50:00,46.26,46.29,46.25,46.26,17600.0,34.9651,34.9878,34.9576,34.9651,17600.0
2009-04-09 10:55:00,46.27,46.31,46.24,46.26,21200.0,34.9727,35.0029,34.95,34.9651,21200.0
2009-04-09 11:00:00,46.27,46.32,46.21,46.3,41900.0,34.9727,35.0105,34.9273,34.9954,41900.0
2009-04-09 11:05:00,46.3,46.31,46.28,46.29,30800.0,34.9954,35.0029,34.9802,34.9878,30800.0
2009-04-09 11:10:00,46.29,46.31,46.26,46.27,30500.0,34.9878,35.0029,34.9651,34.9727,30500.0
2009-04-09 11:15:00,46.27,46.35,46.27,46.34,39000.0,34.9727,35.0331,34.9727,35.0256,39000.0
2009-04-09 11:20:00,46.34,46.34,46.27,46.28,20500.0,35.0256,35.0256,34.9727,34.9802,20500.0
2009-04-09 11:25:00,46.28,46.29,46.17,46.17,54200.0,34.9802,34.9878,34.8971,34.8971,54200.0
2009-04-09 11:30:00,46.17,46.23,46.17,46.17,56200.0,34.8971,34.9424,34.8971,34.8971,56200.0
2009-04-09 11:35:00,46.16,46.18,46.14,46.17,41000.0,34.8895,34.9047,34.8744,34.8971,41000.0
2009-04-09 11:40:00,46.16,46.18,46.08,46.08,60400.0,34.8895,34.9047,34.8291,34.8291,60400.0
2009-04-09 11:45:00,46.07,46.15,46.07,46.15,44000.0,34.8215,34.882,34.8215,34.882,44000.0
2009-04-09 11:50:00,46.16,46.16,46.13,46.14,10800.0,34.8895,34.8895,34.8669,34.8744,10800.0
2009-04-09 11:55:00,46.14,46.24,46.13,46.23,33900.0,34.8744,34.95,34.8669,34.9424,33900.0
2009-04-09 12:00:00,46.23,46.25,46.2,46.2,38300.0,34.9424,34.9576,34.9198,34.9198,38300.0
2009-04-09 12:05:00,46.19,46.25,46.17,46.24,42900.0,34.9122,34.9576,34.8971,34.95,42900.0
2009-04-09 12:10:00,46.24,46.28,46.19,46.22,61100.0,34.95,34.9802,34.9122,34.9349,61100.0
2009-04-09 12:15:00,46.22,46.22,46.15,46.18,27000.0,34.9349,34.9349,34.882,34.9047,27000.0
2009-04-09 12:20:00,46.19,46.23,46.19,46.22,489200.0,34.9122,34.9424,34.9122,34.9349,489200.0
2009-04-09 12:25:00,46.23,46.27,46.21,46.26,42100.0,34.9424,34.9727,34.9273,34.9651,42100.0
2009-04-09 12:30:00,46.27,46.3,46.25,46.27,57600.0,34.9727,34.9954,34.9576,34.9727,57600.0
2009-04-09 12:35:00,46.27,46.28,46.25,46.28,24800.0,34.9727,34.9802,34.9576,34.9802,24800.0
2009-04-09 12:40:00,46.27,46.32,46.26,46.3,58800.0,34.9727,35.0105,34.9651,34.9954,58800.0
2009-04-09 12:45:00,46.31,46.31,46.26,46.29,38300.0,35.0029,35.0029,34.9651,34.9878,38300.0
2009-04-09 12:50:00,46.28,46.32,46.27,46.27,44200.0,34.9802,35.0105,34.9727,34.9727,44200.0
2009-04-09 12:55:00,46.27,46.29,46.27,46.27,39400.0,34.9727,34.9878,34.9727,34.9727,39400.0
2009-04-09 13:00:00,46.27,46.33,46.25,46.3,149800.0,34.9727,35.018,34.9576,34.9954,149800.0
2009-04-09 13:05:00,46.3,46.39,46.3,46.38,96700.0,34.9954,35.0634,34.9954,35.0558,96700.0
2009-04-09 13:10:00,46.38,46.4,46.35,46.36,45900.0,35.0558,35.0709,35.0331,35.0407,45900.0
2009-04-09 13:15:00,46.37,46.38,46.34,46.36,10000.0,35.0483,35.0558,35.0256,35.0407,10000.0
2009-04-09 13:20:00,46.37,46.42,46.37,46.41,47600.0,35.0483,35.0861,35.0483,35.0785,47600.0
2009-04-09 13:25:00,46.4,46.41,46.3,46.33,151300.0,35.0709,35.0785,34.9954,35.018,151300.0
2009-04-09 13:30:00,46.33,46.35,46.3,46.3,41800.0,35.018,35.0331,34.9954,34.9954,41800.0
2009-04-09 13:35:00,46.3,46.34,46.29,46.31,50200.0,34.9954,35.0256,34.9878,35.0029,50200.0
2009-04-09 13:40:00,46.31,46.34,46.28,46.34,21900.0,35.0029,35.0256,34.9802,35.0256,21900.0
2009-04-09 13:45:00,46.34,46.4,46.34,46.39,52500.0,35.0256,35.0709,35.0256,35.0634,52500.0
2009-04-09 13:50:00,46.39,46.41,46.37,46.4,42800.0,35.0634,35.0785,35.0483,35.0709,42800.0
2009-04-09 13:55:00,46.41,46.45,46.41,46.43,61200.0,35.0785,35.1087,35.0785,35.0936,61200.0
2009-04-09 14:00:00,46.43,46.43,46.36,46.37,196000.0,35.0936,35.0936,35.0407,35.0483,196000.0
2009-04-09 14:05:00,46.38,46.43,46.38,46.43,57000.0,35.0558,35.0936,35.0558,35.0936,57000.0
2009-04-09 14:10:00,46.42,46.46,46.38,46.39,118300.0,35.0861,35.1163,35.0558,35.0634,118300.0
2009-04-09 14:15:00,46.4,46.41,46.26,46.31,77800.0,35.0709,35.0785,34.9651,35.0029,77800.0
2009-04-09 14:20:00,46.31,46.35,46.31,46.33,15300.0,35.0029,35.0331,35.0029,35.018,15300.0
2009-04-09 14:25:00,46.34,46.42,46.34,46.37,83600.0,35.0256,35.0861,35.0256,35.0483,83600.0
2009-04-09 14:30:00,46.37,46.45,46.37,46.45,61600.0,35.0483,35.1087,35.0483,35.1087,61600.0
2009-04-09 14:35:00,46.46,46.54,46.43,46.53,101900.0,35.1163,35.1768,35.0936,35.1692,101900.0
2009-04-09 14:40:00,46.54,46.55,46.5,46.52,51000.0,35.1768,35.1843,35.1465,35.1616,51000.0
2009-04-09 14:45:00,46.53,46.64,46.53,46.61,139200.0,35.1692,35.2523,35.1692,35.2297,139200.0
2009-04-09 14:50:00,46.61,46.64,46.53,46.54,127900.0,35.2297,35.2523,35.1692,35.1768,127900.0
2009-04-09 14:55:00,46.54,46.58,46.51,46.56,64400.0,35.1768,35.207,35.1541,35.1919,64400.0
2009-04-09 15:00:00,46.55,46.59,46.52,46.58,25400.0,35.1843,35.2146,35.1616,35.207,25400.0
2009-04-09 15:05:00,46.57,46.59,46.56,46.59,22700.0,35.1994,35.2146,35.1919,35.2146,22700.0
2009-04-09 15:10:00,46.59,46.6,46.47,46.47,52200.0,35.2146,35.2221,35.1239,35.1239,52200.0
2009-04-09 15:15:00,46.48,46.62,46.48,46.61,49600.0,35.1314,35.2372,35.1314,35.2297,49600.0
2009-04-09 15:20:00,46.62,46.63,46.51,46.53,31300.0,35.2372,35.2448,35.1541,35.1692,31300.0
2009-04-09 15:25:00,46.52,46.59,46.52,46.57,31300.0,35.1616,35.2146,35.1616,35.1994,31300.0
2009-04-09 15:30:00,46.58,46.58,46.51,46.57,49100.0,35.207,35.207,35.1541,35.1994,49100.0
2009-04-09 15:35:00,46.58,46.66,46.56,46.65,112100.0,35.207,35.2675,35.1919,35.2599,112100.0
2009-04-09 15:40:00,46.62,46.67,46.5,46.61,117700.0,35.2372,35.275,35.1465,35.2297,117700.0
2009-04-09 15:45:00,46.6,46.66,46.54,46.65,114800.0,35.2221,35.2675,35.1768,35.2599,114800.0
2009-04-09 15:50:00,46.66,46.74,46.59,46.66,233600.0,35.2675,35.3279,35.2146,35.2675,233600.0
2009-04-09 15:55:00,46.67,46.8,46.65,46.79,178300.0,35.275,35.3733,35.2599,35.3657,178300.0
2009-04-13 09:30:00,46.34,46.42,46.3,46.31,133500.0,35.0256,35.0861,34.9954,35.0029,133500.0
2009-04-13 09:35:00,46.32,46.39,46.29,46.37,35400.0,35.0105,35.0634,34.9878,35.0483,35400.0
2009-04-13 09:40:00,46.38,46.4,46.23,46.26,49800.0,35.0558,35.0709,34.9424,34.9651,49800.0
2009-04-13 09:45:00,46.26,46.31,46.22,46.3,61500.0,34.9651,35.0029,34.9349,34.9954,61500.0
2009-04-13 09:50:00,46.29,46.32,46.22,46.29,84500.0,34.9878,35.0105,34.9349,34.9878,84500.0
2009-04-13 09:55:00,46.28,46.28,46.16,46.24,129800.0,34.9802,34.9802,34.8895,34.95,129800.0
2009-04-13 10:00:00,46.23,46.34,46.21,46.32,51600.0,34.9424,35.0256,34.9273,35.0105,51600.0
2009-04-13 10:05:00,46.34,46.4,46.31,46.38,47000.0,35.0256,35.0709,35.0029,35.0558,47000.0
2009-04-13 10:10:00,46.39,46.58,46.38,46.56,55900.0,35.0634,35.207,35.0558,35.1919,55900.0
2009-04-13 10:15:00,46.56,46.59,46.5,46.53,60800.0,35.1919,35.2146,35.1465,35.1692,60800.0
2009-04-13 10:20:00,46.54,46.67,46.53,46.66,38900.0,35.1768,35.275,35.1692,35.2675,38900.0
2009-04-13 10:25:00,46.64,46.65,46.56,46.57,46500.0,35.2523,35.2599,35.1919,35.1994,46500.0
2009-04-13 10:30:00,46.57,46.57,46.45,46.47,117200.0,35.1994,35.1994,35.1087,35.1239,117200.0
2009-04-13 10:35:00,46.47,46.56,46.45,46.45,51300.0,35.1239,35.1919,35.1087,35.1087,51300.0
2009-04-13 10:40:00,46.44,46.45,46.4,46.41,62200.0,35.1012,35.1087,35.0709,35.0785,62200.0
2009-04-13 10:45:00,46.42,46.47,46.38,46.46,84300.0,35.0861,35.1239,35.0558,35.1163,84300.0
2009-04-13 10:50:00,46.46,46.53,46.41,46.41,80700.0,35.1163,35.1692,35.0785,35.0785,80700.0
2009-04-13 10:55:00,46.42,46.49,46.4,46.44,99000.0,35.0861,35.139,35.0709,35.1012,99000.0
2009-04-13 11:00:00,46.44,46.44,46.31,46.32,58700.0,35.1012,35.1012,35.0029,35.0105,58700.0
2009-04-13 11:05:00,46.33,46.34,46.27,46.29,60200.0,35.018,35.0256,34.9727,34.9878,60200.0
2009-04-13 11:10:00,46.29,46.37,46.29,46.33,73200.0,34.9878,35.0483,34.9878,35.018,73200.0
2009-04-13 11:15:00,46.33,46.38,46.3,46.34,64800.0,35.018,35.0558,34.9954,35.0256,64800.0
2009-04-13 11:20:00,46.33,46.37,46.31,46.34,33800.0,35.018,35.0483,35.0029,35.0256,33800.0
2009-04-13 11:25:00,46.35,46.5,46.35,46.46,75400.0,35.0331,35.1465,35.0331,35.1163,75400.0
2009-04-13 11:30:00,46.45,46.47,46.42,46.43,76700.0,35.1087,35.1239,35.0861,35.0936,76700.0
2009-04-13 11:35:00,46.41,46.41,46.37,46.38,38900.0,35.0785,35.0785,35.0483,35.0558,38900.0
2009-04-13 11:40:00,46.39,46.45,46.32,46.34,44700.0,35.0634,35.1087,35.0105,35.0256,44700.0
2009-04-13 11:45:00,46.36,46.39,46.34,46.39,35000.0,35.0407,35.0634,35.0256,35.0634,35000.0
2009-04-13 11:50:00,46.4,46.4,46.27,46.28,61200.0,35.0709,35.0709,34.9727,34.9802,61200.0
2009-04-13 11:55:00,46.29,46.38,46.28,46.36,34300.0,34.9878,35.0558,34.9802,35.0407,34300.0
2009-04-13 12:00:00,46.36,46.44,46.36,46.42,23500.0,35.0407,35.1012,35.0407,35.0861,23500.0
2009-04-13 12:05:00,46.42,46.47,46.42,46.43,23400.0,35.0861,35.1239,35.0861,35.0936,23400.0
2009-04-13 12:10:00,46.43,46.47,46.42,46.45,39000.0,35.0936,35.1239,35.0861,35.1087,39000.0
2009-04-13 12:15:00,46.45,46.52,46.44,46.51,26500.0,35.1087,35.1616,35.1012,35.1541,26500.0
2009-04-13 12:20:00,46.5,46.51,46.47,46.49,23300.0,35.1465,35.1541,35.1239,35.139,23300.0
2009-04-13 12:25:00,46.48,46.49,46.43,46.47,44100.0,35.1314,35.139,35.0936,35.1239,44100.0
2009-04-13 12:30:00,46.47,46.58,46.47,46.55,33900.0,35.1239,35.207,35.1239,35.1843,33900.0
2009-04-13 12:35:00,46.54,46.56,46.53,46.54,7700.0,35.1768,35.1919,35.1692,35.1768,7700.0
2009-04-13 12:40:00,46.53,46.56,46.52,46.53,15800.0,35.1692,35.1919,35.1616,35.1692,15800.0
2009-04-13 12:45:00,46.52,46.55,46.5,46.54,18400.0,35.1616,35.1843,35.1465,35.1768,18400.0
2009-04-13 12:50:00,46.55,46.56,46.54,46.56,18600.0,35.1843,35.1919,35.1768,35.1919,18600.0
2009-04-13 12:55:00,46.56,46.62,46.55,46.61,9900.0,35.1919,35.2372,35.1843,35.2297,9900.0
2009-04-13 13:00:00,46.59,46.59,46.48,46.53,37600.0,35.2146,35.2146,35.1314,35.1692,37600.0
2009-04-13 13:05:00,46.53,46.55,46.52,46.52,28000.0,35.1692,35.1843,35.1616,35.1616,28000.0
2009-04-13 13:10:00,46.52,46.54,46.5,46.52,23000.0,35.1616,35.1768,35.1465,35.1616,23000.0
2009-04-13 13:15:00,46.51,46.6,46.51,46.6,30400.0,35.1541,35.2221,35.1541,35.2221,30400.0
2009-04-13 13:20:00,46.61,46.78,46.61,46.71,74800.0,35.2297,35.3582,35.2297,35.3053,74800.0
2009-04-13 13:25:00,46.7,46.72,46.69,46.7,26100.0,35.2977,35.3128,35.2901,35.2977,26100.0
2009-04-13 13:30:00,46.73,46.8,46.71,46.8,63500.0,35.3204,35.3733,35.3053,35.3733,63500.0
2009-04-13 13:35:00,46.8,46.81,46.73,46.73,56900.0,35.3733,35.3808,35.3204,35.3204,56900.0
2009-04-13 13:40:00,46.74,46.77,46.73,46.74,29700.0,35.3279,35.3506,35.3204,35.3279,29700.0
2009-04-13 13:45:00,46.75,46.81,46.75,46.77,35200.0,35.3355,35.3808,35.3355,35.3506,35200.0
2009-04-13 13:50:00,46.77,46.84,46.76,46.84,40400.0,35.3506,35.4035,35.343,35.4035,40400.0
2009-04-13 13:55:00,46.83,46.84,46.81,46.84,22600.0,35.396,35.4035,35.3808,35.4035,22600.0
2009-04-13 14:00:00,46.84,46.88,46.81,46.83,64800.0,35.4035,35.4337,35.3808,35.396,64800.0
2009-04-13 14:05:00,46.83,46.85,46.78,46.78,74900.0,35.396,35.4111,35.3582,35.3582,74900.0
2009-04-13 14:10:00,46.79,46.79,46.69,46.7,118100.0,35.3657,35.3657,35.2901,35.2977,118100.0
2009-04-13 14:15:00,46.71,46.74,46.67,46.73,66100.0,35.3053,35.3279,35.275,35.3204,66100.0
2009-04-13 14:20:00,46.75,46.78,46.71,46.77,47600.0,35.3355,35.3582,35.3053,35.3506,47600.0
2009-04-13 14:25:00,46.77,46.79,46.7,46.73,71200.0,35.3506,35.3657,35.2977,35.3204,71200.0
2009-04-13 14:30:00,46.73,46.82,46.72,46.81,53200.0,35.3204,35.3884,35.3128,35.3808,53200.0
2009-04-13 14:35:00,46.81,46.83,46.75,46.76,32200.0,35.3808,35.396,35.3355,35.343,32200.0
2009-04-13 14:40:00,46.76,46.85,46.71,46.77,55300.0,35.343,35.4111,35.3053,35.3506,55300.0
2009-04-13 14:45:00,46.77,46.78,46.69,46.7,57800.0,35.3506,35.3582,35.2901,35.2977,57800.0
2009-04-13 14:50:00,46.71,46.77,46.7,46.75,66600.0,35.3053,35.3506,35.2977,35.3355,66600.0
2009-04-13 14:55:00,46.74,46.81,46.69,46.7,42800.0,35.3279,35.3808,35.2901,35.2977,42800.0
2009-04-13 15:00:00,46.69,46.86,46.62,46.84,156500.0,35.2901,35.4186,35.2372,35.4035,156500.0
2009-04-13 15:05:00,46.84,46.92,46.82,46.85,28100.0,35.4035,35.464,35.3884,35.4111,28100.0
2009-04-13 15:10:00,46.85,46.95,46.85,46.94,88600.0,35.4111,35.4867,35.4111,35.4791,88600.0
2009-04-13 15:15:00,46.94,47.04,46.93,47.01,88900.0,35.4791,35.5547,35.4715,35.532,88900.0
2009-04-13 15:20:00,47.01,47.05,46.99,47.02,67700.0,35.532,35.5622,35.5169,35.5396,67700.0
2009-04-13 15:25:00,47.03,47.08,46.97,47.03,64100.0,35.5471,35.5849,35.5018,35.5471,64100.0
2009-04-13 15:30:00,47.03,47.12,46.99,47.08,63200.0,35.5471,35.6151,35.5169,35.5849,63200.0
2009-04-13 15:35:00,47.08,47.14,47.03,47.12,92100.0,35.5849,35.6303,35.5471,35.6151,92100.0
2009-04-13 15:40:00,47.12,47.22,47.04,47.19,206200.0,35.6151,35.6907,35.5547,35.6681,206200.0
2009-04-13 15:45:00,47.19,47.21,47.06,47.07,253000.0,35.6681,35.6832,35.5698,35.5774,253000.0
2009-04-13 15:50:00,47.07,47.13,46.92,46.97,200900.0,35.5774,35.6227,35.464,35.5018,200900.0
2009-04-13 15:55:00,46.97,47.0,46.83,46.83,160500.0,35.5018,35.5244,35.396,35.396,160500.0
2009-04-14 09:30:00,46.39,46.46,46.27,46.33,406600.0,35.0634,35.1163,34.9727,35.018,406600.0
2009-04-14 09:35:00,46.35,46.37,46.19,46.33,89700.0,35.0331,35.0483,34.9122,35.018,89700.0
2009-04-14 09:40:00,46.32,46.33,46.19,46.29,71400.0,35.0105,35.018,34.9122,34.9878,71400.0
2009-04-14 09:45:00,46.29,46.29,46.14,46.27,76200.0,34.9878,34.9878,34.8744,34.9727,76200.0
2009-04-14 09:50:00,46.3,46.38,46.3,46.35,92700.0,34.9954,35.0558,34.9954,35.0331,92700.0
2009-04-14 09:55:00,46.34,46.46,46.32,46.44,46900.0,35.0256,35.1163,35.0105,35.1012,46900.0
2009-04-14 10:00:00,46.44,46.5,46.41,46.49,78700.0,35.1012,35.1465,35.0785,35.139,78700.0
2009-04-14 10:05:00,46.48,46.5,46.37,46.39,49400.0,35.1314,35.1465,35.0483,35.0634,49400.0
2009-04-14 10:10:00,46.39,46.52,46.39,46.43,57500.0,35.0634,35.1616,35.0634,35.0936,57500.0
2009-04-14 10:15:00,46.42,46.52,46.38,46.48,63900.0,35.0861,35.1616,35.0558,35.1314,63900.0
2009-04-14 10:20:00,46.45,46.55,46.45,46.52,52500.0,35.1087,35.1843,35.1087,35.1616,52500.0
2009-04-14 10:25:00,46.53,46.62,46.51,46.62,48900.0,35.1692,35.2372,35.1541,35.2372,48900.0
2009-04-14 10:30:00,46.63,46.77,46.61,46.71,78100.0,35.2448,35.3506,35.2297,35.3053,78100.0
2009-04-14 10:35:00,46.72,46.77,46.69,46.73,49600.0,35.3128,35.3506,35.2901,35.3204,49600.0
2009-04-14 10:40:00,46.73,46.84,46.71,46.82,53100.0,35.3204,35.4035,35.3053,35.3884,53100.0
2009-04-14 10:45:00,46.82,46.83,46.76,46.77,57000.0,35.3884,35.396,35.343,35.3506,57000.0
2009-04-14 10:50:00,46.77,46.79,46.72,46.72,34800.0,35.3506,35.3657,35.3128,35.3128,34800.0
2009-04-14 10:55:00,46.71,46.73,46.68,46.69,24500.0,35.3053,35.3204,35.2826,35.2901,24500.0
2009-04-14 11:00:00,46.7,46.75,46.66,46.71,84700.0,35.2977,35.3355,35.2675,35.3053,84700.0
2009-04-14 11:05:00,46.71,46.72,46.58,46.6,120900.0,35.3053,35.3128,35.207,35.2221,120900.0
2009-04-14 11:10:00,46.6,46.62,46.54,46.61,37000.0,35.2221,35.2372,35.1768,35.2297,37000.0
2009-04-14 11:15:00,46.61,46.62,46.54,46.54,30700.0,35.2297,35.2372,35.1768,35.1768,30700.0
2009-04-14 11:20:00,46.55,46.55,46.45,46.49,34900.0,35.1843,35.1843,35.1087,35.139,34900.0
2009-04-14 11:25:00,46.49,46.51,46.42,46.42,11800.0,35.139,35.1541,35.0861,35.0861,11800.0
2009-04-14 11:30:00,46.42,46.55,46.42,46.55,20400.0,35.0861,35.1843,35.0861,35.1843,20400.0
2009-04-14 11:35:00,46.57,46.57,46.49,46.54,60900.0,35.1994,35.1994,35.139,35.1768,60900.0
2009-04-14 11:40:00,46.54,46.55,46.5,46.52,46300.0,35.1768,35.1843,35.1465,35.1616,46300.0
2009-04-14 11:45:00,46.52,46.61,46.52,46.57,20600.0,35.1616,35.2297,35.1616,35.1994,20600.0
2009-04-14 11:50:00,46.58,46.58,46.51,46.52,35200.0,35.207,35.207,35.1541,35.1616,35200.0
2009-04-14 11:55:00,46.52,46.52,46.45,46.46,32000.0,35.1616,35.1616,35.1087,35.1163,32000.0
2009-04-14 12:00:00,46.45,46.46,46.41,46.45,22300.0,35.1087,35.1163,35.0785,35.1087,22300.0
2009-04-14 12:05:00,46.44,46.44,46.39,46.39,4500.0,35.1012,35.1012,35.0634,35.0634,4500.0
2009-04-14 12:10:00,46.37,46.38,46.29,46.29,19900.0,35.0483,35.0558,34.9878,34.9878,19900.0
2009-04-14 12:15:00,46.28,46.34,46.25,46.33,33400.0,34.9802,35.0256,34.9576,35.018,33400.0
2009-04-14 12:20:00,46.33,46.35,46.29,46.35,38700.0,35.018,35.0331,34.9878,35.0331,38700.0
2009-04-14 12:25:00,46.36,46.41,46.34,46.37,35100.0,35.0407,35.0785,35.0256,35.0483,35100.0
2009-04-14 12:30:00,46.37,46.41,46.36,46.4,21700.0,35.0483,35.0785,35.0407,35.0709,21700.0
2009-04-14 12:35:00,46.4,46.41,46.33,46.33,21300.0,35.0709,35.0785,35.018,35.018,21300.0
2009-04-14 12:40:00,46.33,46.33,46.17,46.18,64800.0,35.018,35.018,34.8971,34.9047,64800.0
2009-04-14 12:45:00,46.16,46.18,46.0,46.04,199900.0,34.8895,34.9047,34.7686,34.7988,199900.0
2009-04-14 12:50:00,46.03,46.07,46.03,46.06,61200.0,34.7913,34.8215,34.7913,34.814,61200.0
2009-04-14 12:55:00,46.05,46.05,45.95,46.02,71800.0,34.8064,34.8064,34.7308,34.7837,71800.0
2009-04-14 13:00:00,46.03,46.04,45.99,46.0,15400.0,34.7913,34.7988,34.761,34.7686,15400.0
2009-04-14 13:05:00,45.99,46.0,45.93,45.97,27900.0,34.761,34.7686,34.7157,34.7459,27900.0
2009-04-14 13:10:00,45.97,46.05,45.92,46.05,84500.0,34.7459,34.8064,34.7081,34.8064,84500.0
2009-04-14 13:15:00,46.04,46.08,46.01,46.05,84400.0,34.7988,34.8291,34.7762,34.8064,84400.0
2009-04-14 13:20:00,46.06,46.07,45.99,46.03,21800.0,34.814,34.8215,34.761,34.7913,21800.0
2009-04-14 13:25:00,46.03,46.1,46.01,46.08,54300.0,34.7913,34.8442,34.7762,34.8291,54300.0
2009-04-14 13:30:00,46.08,46.14,46.08,46.14,36100.0,34.8291,34.8744,34.8291,34.8744,36100.0
2009-04-14 13:35:00,46.11,46.13,46.03,46.03,82100.0,34.8517,34.8669,34.7913,34.7913,82100.0
2009-04-14 13:40:00,46.03,46.1,46.02,46.1,15400.0,34.7913,34.8442,34.7837,34.8442,15400.0
2009-04-14 13:45:00,46.1,46.1,45.97,46.01,33600.0,34.8442,34.8442,34.7459,34.7762,33600.0
2009-04-14 13:50:00,46.01,46.06,45.99,46.0,35400.0,34.7762,34.814,34.761,34.7686,35400.0
2009-04-14 13:55:00,46.01,46.09,45.97,46.09,55000.0,34.7762,34.8366,34.7459,34.8366,55000.0
2009-04-14 14:00:00,46.09,46.09,46.03,46.06,108900.0,34.8366,34.8366,34.7913,34.814,108900.0
2009-04-14 14:05:00,46.06,46.08,45.94,45.99,41500.0,34.814,34.8291,34.7233,34.761,41500.0
2009-04-14 14:10:00,45.99,46.07,45.93,46.06,50000.0,34.761,34.8215,34.7157,34.814,50000.0
2009-04-14 14:15:00,46.06,46.13,46.02,46.12,74500.0,34.814,34.8669,34.7837,34.8593,74500.0
2009-04-14 14:20:00,46.12,46.22,46.07,46.22,47000.0,34.8593,34.9349,34.8215,34.9349,47000.0
2009-04-14 14:25:00,46.22,46.22,46.16,46.21,74200.0,34.9349,34.9349,34.8895,34.9273,74200.0
2009-04-14 14:30:00,46.22,46.24,46.13,46.16,56100.0,34.9349,34.95,34.8669,34.8895,56100.0
2009-04-14 14:35:00,46.16,46.22,46.12,46.22,45500.0,34.8895,34.9349,34.8593,34.9349,45500.0
2009-04-14 14:40:00,46.23,46.24,46.14,46.19,32600.0,34.9424,34.95,34.8744,34.9122,32600.0
2009-04-14 14:45:00,46.18,46.21,46.11,46.14,44600.0,34.9047,34.9273,34.8517,34.8744,44600.0
2009-04-14 14:50:00,46.16,46.18,46.04,46.05,96200.0,34.8895,34.9047,34.7988,34.8064,96200.0
2009-04-14 14:55:00,46.06,46.25,46.06,46.25,44400.0,34.814,34.9576,34.814,34.9576,44400.0
2009-04-14 15:00:00,46.25,46.33,46.25,46.26,61000.0,34.9576,35.018,34.9576,34.9651,61000.0
2009-04-14 15:05:00,46.24,46.3,46.19,46.2,69800.0,34.95,34.9954,34.9122,34.9198,69800.0
2009-04-14 15:10:00,46.21,46.25,46.15,46.22,66400.0,34.9273,34.9576,34.882,34.9349,66400.0
2009-04-14 15:15:00,46.22,46.37,46.19,46.37,70800.0,34.9349,35.0483,34.9122,35.0483,70800.0
2009-04-14 15:20:00,46.36,46.37,46.26,46.27,64500.0,35.0407,35.0483,34.9651,34.9727,64500.0
2009-04-14 15:25:00,46.28,46.31,46.13,46.18,60300.0,34.9802,35.0029,34.8669,34.9047,60300.0
2009-04-14 15:30:00,46.2,46.23,46.11,46.11,60900.0,34.9198,34.9424,34.8517,34.8517,60900.0
2009-04-14 15:35:00,46.12,46.2,46.07,46.07,83600.0,34.8593,34.9198,34.8215,34.8215,83600.0
2009-04-14 15:40:00,46.05,46.15,46.03,46.05,100800.0,34.8064,34.882,34.7913,34.8064,100800.0
2009-04-14 15:45:00,46.06,46.26,46.04,46.14,134700.0,34.814,34.9651,34.7988,34.8744,134700.0
2009-04-14 15:50:00,46.14,46.2,45.98,45.98,117000.0,34.8744,34.9198,34.7535,34.7535,117000.0
2009-04-14 15:55:00,45.98,46.04,45.95,46.04,134200.0,34.7535,34.7988,34.7308,34.7988,134200.0
2009-04-15 09:30:00,45.75,45.79,45.63,45.74,36100.0,34.5796,34.6099,34.4889,34.5721,36100.0
2009-04-15 09:35:00,45.75,45.83,45.69,45.79,46300.0,34.5796,34.6401,34.5343,34.6099,46300.0
2009-04-15 09:40:00,45.77,45.93,45.72,45.89,53200.0,34.5948,34.7157,34.557,34.6855,53200.0
2009-04-15 09:45:00,45.89,45.9,45.81,45.81,46000.0,34.6855,34.693,34.625,34.625,46000.0
2009-04-15 09:50:00,45.83,45.98,45.83,45.94,31700.0,34.6401,34.7535,34.6401,34.7233,31700.0
2009-04-15 09:55:00,45.9,46.02,45.86,45.99,61000.0,34.693,34.7837,34.6628,34.761,61000.0
2009-04-15 10:00:00,46.01,46.08,45.97,46.02,67200.0,34.7762,34.8291,34.7459,34.7837,67200.0
2009-04-15 10:05:00,46.02,46.14,46.0,46.14,61000.0,34.7837,34.8744,34.7686,34.8744,61000.0
2009-04-15 10:10:00,46.15,46.2,46.14,46.16,84700.0,34.882,34.9198,34.8744,34.8895,84700.0
2009-04-15 10:15:00,46.16,46.17,46.02,46.05,55500.0,34.8895,34.8971,34.7837,34.8064,55500.0
2009-04-15 10:20:00,46.07,46.13,46.06,46.11,75200.0,34.8215,34.8669,34.814,34.8517,75200.0
2009-04-15 10:25:00,46.11,46.12,46.07,46.08,37100.0,34.8517,34.8593,34.8215,34.8291,37100.0
2009-04-15 10:30:00,46.08,46.09,45.94,46.04,164800.0,34.8291,34.8366,34.7233,34.7988,164800.0
2009-04-15 10:35:00,46.05,46.05,45.96,45.99,99300.0,34.8064,34.8064,34.7384,34.761,99300.0
2009-04-15 10:40:00,46.0,46.04,45.93,46.0,65000.0,34.7686,34.7988,34.7157,34.7686,65000.0
2009-04-15 10:45:00,46.02,46.06,45.94,45.96,74600.0,34.7837,34.814,34.7233,34.7384,74600.0
2009-04-15 10:50:00,45.96,45.96,45.87,45.88,34500.0,34.7384,34.7384,34.6703,34.6779,34500.0
2009-04-15 10:55:00,45.88,45.9,45.82,45.83,45600.0,34.6779,34.693,34.6326,34.6401,45600.0
2009-04-15 11:00:00,45.84,45.88,45.82,45.82,23300.0,34.6477,34.6779,34.6326,34.6326,23300.0
2009-04-15 11:05:00,45.81,45.82,45.78,45.8,48800.0,34.625,34.6326,34.6023,34.6174,48800.0
2009-04-15 11:10:00,45.82,45.85,45.8,45.81,31600.0,34.6326,34.6552,34.6174,34.625,31600.0
2009-04-15 11:15:00,45.8,45.84,45.74,45.84,99300.0,34.6174,34.6477,34.5721,34.6477,99300.0
2009-04-15 11:20:00,45.85,45.91,45.84,45.9,51000.0,34.6552,34.7006,34.6477,34.693,51000.0
2009-04-15 11:25:00,45.9,45.93,45.87,45.87,33200.0,34.693,34.7157,34.6703,34.6703,33200.0
2009-04-15 11:30:00,45.88,46.01,45.88,45.98,57200.0,34.6779,34.7762,34.6779,34.7535,57200.0
2009-04-15 11:35:00,45.98,46.05,45.98,46.01,74900.0,34.7535,34.8064,34.7535,34.7762,74900.0
2009-04-15 11:40:00,46.01,46.04,45.96,45.96,76800.0,34.7762,34.7988,34.7384,34.7384,76800.0
2009-04-15 11:45:00,45.96,45.99,45.93,45.99,23100.0,34.7384,34.761,34.7157,34.761,23100.0
2009-04-15 11:50:00,45.99,46.04,45.97,45.98,47800.0,34.761,34.7988,34.7459,34.7535,47800.0
2009-04-15 11:55:00,45.99,46.12,45.99,46.08,36500.0,34.761,34.8593,34.761,34.8291,36500.0
2009-04-15 12:00:00,46.08,46.11,46.05,46.1,56700.0,34.8291,34.8517,34.8064,34.8442,56700.0
2009-04-15 12:05:00,46.11,46.16,46.08,46.12,34700.0,34.8517,34.8895,34.8291,34.8593,34700.0
2009-04-15 12:10:00,46.11,46.13,46.08,46.1,53400.0,34.8517,34.8669,34.8291,34.8442,53400.0
2009-04-15 12:15:00,46.1,46.12,46.03,46.07,30800.0,34.8442,34.8593,34.7913,34.8215,30800.0
2009-04-15 12:20:00,46.07,46.16,46.05,46.08,74600.0,34.8215,34.8895,34.8064,34.8291,74600.0
2009-04-15 12:25:00,46.08,46.11,46.05,46.05,22900.0,34.8291,34.8517,34.8064,34.8064,22900.0
2009-04-15 12:30:00,46.05,46.08,46.04,46.06,22200.0,34.8064,34.8291,34.7988,34.814,22200.0
2009-04-15 12:35:00,46.08,46.12,46.08,46.11,35300.0,34.8291,34.8593,34.8291,34.8517,35300.0
2009-04-15 12:40:00,46.1,46.11,46.06,46.08,9500.0,34.8442,34.8517,34.814,34.8291,9500.0
2009-04-15 12:45:00,46.09,46.18,46.09,46.15,43100.0,34.8366,34.9047,34.8366,34.882,43100.0
2009-04-15 12:50:00,46.18,46.25,46.16,46.23,53800.0,34.9047,34.9576,34.8895,34.9424,53800.0
2009-04-15 12:55:00,46.23,46.25,46.22,46.23,10200.0,34.9424,34.9576,34.9349,34.9424,10200.0
2009-04-15 13:00:00,46.26,46.31,46.16,46.21,323300.0,34.9651,35.0029,34.8895,34.9273,323300.0
2009-04-15 13:05:00,46.21,46.21,46.13,46.17,22100.0,34.9273,34.9273,34.8669,34.8971,22100.0
2009-04-15 13:10:00,46.17,46.22,46.17,46.17,16100.0,34.8971,34.9349,34.8971,34.8971,16100.0
2009-04-15 13:15:00,46.18,46.2,46.13,46.13,20600.0,34.9047,34.9198,34.8669,34.8669,20600.0
2009-04-15 13:20:00,46.12,46.18,46.09,46.11,36900.0,34.8593,34.9047,34.8366,34.8517,36900.0
2009-04-15 13:25:00,46.11,46.14,46.08,46.12,31100.0,34.8517,34.8744,34.8291,34.8593,31100.0
2009-04-15 13:30:00,46.12,46.17,46.1,46.17,78600.0,34.8593,34.8971,34.8442,34.8971,78600.0
2009-04-15 13:35:00,46.17,46.18,46.09,46.09,29000.0,34.8971,34.9047,34.8366,34.8366,29000.0
2009-04-15 13:40:00,46.09,46.1,46.01,46.03,50400.0,34.8366,34.8442,34.7762,34.7913,50400.0
2009-04-15 13:45:00,46.03,46.05,45.98,45.99,56200.0,34.7913,34.8064,34.7535,34.761,56200.0
2009-04-15 13:50:00,45.96,45.99,45.94,45.96,40300.0,34.7384,34.761,34.7233,34.7384,40300.0
2009-04-15 13:55:00,45.96,46.05,45.96,46.05,31000.0,34.7384,34.8064,34.7384,34.8064,31000.0
2009-04-15 14:00:00,46.05,46.18,46.0,46.13,86200.0,34.8064,34.9047,34.7686,34.8669,86200.0
2009-04-15 14:05:00,46.12,46.19,46.09,46.17,77000.0,34.8593,34.9122,34.8366,34.8971,77000.0
2009-04-15 14:10:00,46.18,46.19,46.05,46.07,47700.0,34.9047,34.9122,34.8064,34.8215,47700.0
2009-04-15 14:15:00,46.08,46.09,45.89,45.91,124200.0,34.8291,34.8366,34.6855,34.7006,124200.0
2009-04-15 14:20:00,45.9,45.92,45.86,45.88,85500.0,34.693,34.7081,34.6628,34.6779,85500.0
2009-04-15 14:25:00,45.89,45.89,45.84,45.85,82300.0,34.6855,34.6855,34.6477,34.6552,82300.0
2009-04-15 14:30:00,45.85,45.93,45.81,45.87,141200.0,34.6552,34.7157,34.625,34.6703,141200.0
2009-04-15 14:35:00,45.88,45.94,45.83,45.85,81400.0,34.6779,34.7233,34.6401,34.6552,81400.0
2009-04-15 14:40:00,45.85,45.86,45.79,45.84,65100.0,34.6552,34.6628,34.6099,34.6477,65100.0
2009-04-15 14:45:00,45.84,45.93,45.84,45.89,61600.0,34.6477,34.7157,34.6477,34.6855,61600.0
2009-04-15 14:50:00,45.9,45.91,45.84,45.84,54800.0,34.693,34.7006,34.6477,34.6477,54800.0
2009-04-15 14:55:00,45.84,45.87,45.79,45.85,68000.0,34.6477,34.6703,34.6099,34.6552,68000.0
2009-04-15 15:00:00,45.85,46.0,45.84,45.92,86500.0,34.6552,34.7686,34.6477,34.7081,86500.0
2009-04-15 15:05:00,45.92,46.04,45.89,45.92,77500.0,34.7081,34.7988,34.6855,34.7081,77500.0
2009-04-15 15:10:00,45.92,46.1,45.89,46.07,293500.0,34.7081,34.8442,34.6855,34.8215,293500.0
2009-04-15 15:15:00,46.05,46.18,46.01,46.13,63500.0,34.8064,34.9047,34.7762,34.8669,63500.0
2009-04-15 15:20:00,46.13,46.17,46.08,46.15,135400.0,34.8669,34.8971,34.8291,34.882,135400.0
2009-04-15 15:25:00,46.15,46.16,46.09,46.12,44600.0,34.882,34.8895,34.8366,34.8593,44600.0
2009-04-15 15:30:00,46.14,46.21,46.09,46.15,92600.0,34.8744,34.9273,34.8366,34.882,92600.0
2009-04-15 15:35:00,46.16,46.21,46.13,46.2,83400.0,34.8895,34.9273,34.8669,34.9198,83400.0
2009-04-15 15:40:00,46.22,46.34,46.22,46.25,130200.0,34.9349,35.0256,34.9349,34.9576,130200.0
2009-04-15 15:45:00,46.26,46.34,46.24,46.33,97300.0,34.9651,35.0256,34.95,35.018,97300.0
2009-04-15 15:50:00,46.33,46.5,46.3,46.5,80700.0,35.018,35.1465,34.9954,35.1465,80700.0
2009-04-15 15:55:00,46.5,46.6,46.5,46.54,134600.0,35.1465,35.2221,35.1465,35.1768,134600.0
2009-04-16 09:30:00,46.9,46.9,46.78,46.82,56100.0,35.4489,35.4489,35.3582,35.3884,56100.0
2009-04-16 09:35:00,46.83,46.85,46.73,46.84,79900.0,35.396,35.4111,35.3204,35.4035,79900.0
2009-04-16 09:40:00,46.84,46.84,46.6,46.6,72000.0,35.4035,35.4035,35.2221,35.2221,72000.0
2009-04-16 09:45:00,46.58,46.64,46.52,46.58,59400.0,35.207,35.2523,35.1616,35.207,59400.0
2009-04-16 09:50:00,46.56,46.6,46.46,46.59,58200.0,35.1919,35.2221,35.1163,35.2146,58200.0
2009-04-16 09:55:00,46.61,46.69,46.57,46.65,42500.0,35.2297,35.2901,35.1994,35.2599,42500.0
2009-04-16 10:00:00,46.65,46.72,46.46,46.46,157400.0,35.2599,35.3128,35.1163,35.1163,157400.0
2009-04-16 10:05:00,46.47,46.54,46.42,46.45,36000.0,35.1239,35.1768,35.0861,35.1087,36000.0
2009-04-16 10:10:00,46.48,46.53,46.44,46.49,85600.0,35.1314,35.1692,35.1012,35.139,85600.0
2009-04-16 10:15:00,46.49,46.59,46.48,46.55,33700.0,35.139,35.2146,35.1314,35.1843,33700.0
2009-04-16 10:20:00,46.56,46.63,46.52,46.54,54000.0,35.1919,35.2448,35.1616,35.1768,54000.0
2009-04-16 10:25:00,46.57,46.66,46.56,46.61,84600.0,35.1994,35.2675,35.1919,35.2297,84600.0
2009-04-16 10:30:00,46.61,46.71,46.6,46.62,109600.0,35.2297,35.3053,35.2221,35.2372,109600.0
2009-04-16 10:35:00,46.62,46.64,46.54,46.55,68900.0,35.2372,35.2523,35.1768,35.1843,68900.0
2009-04-16 10:40:00,46.55,46.55,46.44,46.45,45800.0,35.1843,35.1843,35.1012,35.1087,45800.0
2009-04-16 10:45:00,46.43,46.43,46.33,46.42,99000.0,35.0936,35.0936,35.018,35.0861,99000.0
2009-04-16 10:50:00,46.41,46.41,46.34,46.35,101900.0,35.0785,35.0785,35.0256,35.0331,101900.0
2009-04-16 10:55:00,46.35,46.41,46.31,46.41,63700.0,35.0331,35.0785,35.0029,35.0785,63700.0
2009-04-16 11:00:00,46.4,46.46,46.38,46.41,49700.0,35.0709,35.1163,35.0558,35.0785,49700.0
2009-04-16 11:05:00,46.41,46.5,46.39,46.5,48500.0,35.0785,35.1465,35.0634,35.1465,48500.0
2009-04-16 11:10:00,46.51,46.51,46.47,46.5,42700.0,35.1541,35.1541,35.1239,35.1465,42700.0
2009-04-16 11:15:00,46.5,46.51,46.47,46.5,25800.0,35.1465,35.1541,35.1239,35.1465,25800.0
2009-04-16 11:20:00,46.49,46.53,46.46,46.5,27400.0,35.139,35.1692,35.1163,35.1465,27400.0
2009-04-16 11:25:00,46.51,46.54,46.47,46.54,32500.0,35.1541,35.1768,35.1239,35.1768,32500.0
2009-04-16 11:30:00,46.55,46.58,46.53,46.58,20900.0,35.1843,35.207,35.1692,35.207,20900.0
2009-04-16 11:35:00,46.58,46.65,46.58,46.64,36200.0,35.207,35.2599,35.207,35.2523,36200.0
2009-04-16 11:40:00,46.64,46.66,46.61,46.64,27200.0,35.2523,35.2675,35.2297,35.2523,27200.0
2009-04-16 11:45:00,46.65,46.74,46.65,46.69,38500.0,35.2599,35.3279,35.2599,35.2901,38500.0
2009-04-16 11:50:00,46.67,46.69,46.65,46.69,12800.0,35.275,35.2901,35.2599,35.2901,12800.0
2009-04-16 11:55:00,46.69,46.74,46.69,46.71,28000.0,35.2901,35.3279,35.2901,35.3053,28000.0
2009-04-16 12:00:00,46.67,46.68,46.65,46.65,22100.0,35.275,35.2826,35.2599,35.2599,22100.0
2009-04-16 12:05:00,46.65,46.69,46.65,46.68,12100.0,35.2599,35.2901,35.2599,35.2826,12100.0
2009-04-16 12:10:00,46.68,46.79,46.68,46.77,44000.0,35.2826,35.3657,35.2826,35.3506,44000.0
2009-04-16 12:15:00,46.77,46.77,46.73,46.73,31400.0,35.3506,35.3506,35.3204,35.3204,31400.0
2009-04-16 12:20:00,46.74,46.74,46.66,46.66,11000.0,35.3279,35.3279,35.2675,35.2675,11000.0
2009-04-16 12:25:00,46.65,46.66,46.63,46.65,17400.0,35.2599,35.2675,35.2448,35.2599,17400.0
2009-04-16 12:30:00,46.66,46.68,46.66,46.67,4500.0,35.2675,35.2826,35.2675,35.275,4500.0
2009-04-16 12:35:00,46.68,46.69,46.66,46.66,17100.0,35.2826,35.2901,35.2675,35.2675,17100.0
2009-04-16 12:40:00,46.66,46.7,46.64,46.7,20800.0,35.2675,35.2977,35.2523,35.2977,20800.0
2009-04-16 12:45:00,46.73,46.8,46.73,46.79,24200.0,35.3204,35.3733,35.3204,35.3657,24200.0
2009-04-16 12:50:00,46.81,46.87,46.79,46.87,37800.0,35.3808,35.4262,35.3657,35.4262,37800.0
2009-04-16 12:55:00,46.88,46.9,46.83,46.83,94000.0,35.4337,35.4489,35.396,35.396,94000.0
2009-04-16 13:00:00,46.83,46.92,46.82,46.92,36500.0,35.396,35.464,35.3884,35.464,36500.0
2009-04-16 13:05:00,46.91,46.92,46.85,46.87,38900.0,35.4564,35.464,35.4111,35.4262,38900.0
2009-04-16 13:10:00,46.87,46.87,46.78,46.83,60500.0,35.4262,35.4262,35.3582,35.396,60500.0
2009-04-16 13:15:00,46.84,46.85,46.77,46.82,53600.0,35.4035,35.4111,35.3506,35.3884,53600.0
2009-04-16 13:20:00,46.82,46.87,46.82,46.84,89100.0,35.3884,35.4262,35.3884,35.4035,89100.0
2009-04-16 13:25:00,46.85,46.89,46.84,46.86,32000.0,35.4111,35.4413,35.4035,35.4186,32000.0
2009-04-16 13:30:00,46.86,46.89,46.76,46.77,98400.0,35.4186,35.4413,35.343,35.3506,98400.0
2009-04-16 13:35:00,46.76,46.79,46.69,46.71,93900.0,35.343,35.3657,35.2901,35.3053,93900.0
2009-04-16 13:40:00,46.72,46.73,46.67,46.71,45600.0,35.3128,35.3204,35.275,35.3053,45600.0
2009-04-16 13:45:00,46.72,46.72,46.67,46.68,43100.0,35.3128,35.3128,35.275,35.2826,43100.0
2009-04-16 13:50:00,46.67,46.72,46.64,46.65,51100.0,35.275,35.3128,35.2523,35.2599,51100.0
2009-04-16 13:55:00,46.65,46.81,46.64,46.79,92400.0,35.2599,35.3808,35.2523,35.3657,92400.0
2009-04-16 14:00:00,46.79,46.83,46.79,46.8,47200.0,35.3657,35.396,35.3657,35.3733,47200.0
2009-04-16 14:05:00,46.81,46.88,46.81,46.86,43700.0,35.3808,35.4337,35.3808,35.4186,43700.0
2009-04-16 14:10:00,46.86,46.94,46.86,46.94,60000.0,35.4186,35.4791,35.4186,35.4791,60000.0
2009-04-16 14:15:00,46.95,46.97,46.91,46.93,72600.0,35.4867,35.5018,35.4564,35.4715,72600.0
2009-04-16 14:20:00,46.92,47.01,46.92,46.97,88800.0,35.464,35.532,35.464,35.5018,88800.0
2009-04-16 14:25:00,46.97,47.05,46.97,47.05,111900.0,35.5018,35.5622,35.5018,35.5622,111900.0
2009-04-16 14:30:00,47.07,47.13,47.04,47.11,62900.0,35.5774,35.6227,35.5547,35.6076,62900.0
2009-04-16 14:35:00,47.11,47.23,47.11,47.19,76400.0,35.6076,35.6983,35.6076,35.6681,76400.0
2009-04-16 14:40:00,47.2,47.24,47.17,47.21,120700.0,35.6756,35.7058,35.6529,35.6832,120700.0
2009-04-16 14:45:00,47.22,47.25,47.19,47.22,74700.0,35.6907,35.7134,35.6681,35.6907,74700.0
2009-04-16 14:50:00,47.21,47.41,47.21,47.36,179000.0,35.6832,35.8343,35.6832,35.7965,179000.0
2009-04-16 14:55:00,47.35,47.4,47.34,47.35,78500.0,35.789,35.8268,35.7814,35.789,78500.0
2009-04-16 15:00:00,47.35,47.37,47.29,47.34,54600.0,35.789,35.8041,35.7436,35.7814,54600.0
2009-04-16 15:05:00,47.34,47.47,47.3,47.44,130400.0,35.7814,35.8797,35.7512,35.857,130400.0
2009-04-16 15:10:00,47.44,47.52,47.44,47.45,74400.0,35.857,35.9175,35.857,35.8646,74400.0
2009-04-16 15:15:00,47.44,47.52,47.41,47.52,91700.0,35.857,35.9175,35.8343,35.9175,91700.0
2009-04-16 15:20:00,47.52,47.59,47.5,47.51,65900.0,35.9175,35.9704,35.9024,35.9099,65900.0
2009-04-16 15:25:00,47.5,47.56,47.43,47.46,95100.0,35.9024,35.9477,35.8495,35.8721,95100.0
2009-04-16 15:30:00,47.46,47.49,47.4,47.45,80800.0,35.8721,35.8948,35.8268,35.8646,80800.0
2009-04-16 15:35:00,47.44,47.56,47.44,47.56,91300.0,35.857,35.9477,35.857,35.9477,91300.0
2009-04-16 15:40:00,47.56,47.61,47.31,47.32,128400.0,35.9477,35.9855,35.7588,35.7663,128400.0
2009-04-16 15:45:00,47.31,47.42,47.26,47.28,147400.0,35.7588,35.8419,35.721,35.7361,147400.0
2009-04-16 15:50:00,47.28,47.4,47.28,47.37,283400.0,35.7361,35.8268,35.7361,35.8041,283400.0
2009-04-16 15:55:00,47.37,47.42,47.27,47.3,216200.0,35.8041,35.8419,35.7285,35.7512,216200.0
2009-04-17 09:30:00,47.41,47.44,47.32,47.4,89400.0,35.8343,35.857,35.7663,35.8268,89400.0
2009-04-17 09:35:00,47.38,47.38,47.21,47.27,115900.0,35.8117,35.8117,35.6832,35.7285,115900.0
2009-04-17 09:40:00,47.26,47.27,47.17,47.25,39000.0,35.721,35.7285,35.6529,35.7134,39000.0
2009-04-17 09:45:00,47.25,47.3,47.2,47.3,82600.0,35.7134,35.7512,35.6756,35.7512,82600.0
2009-04-17 09:50:00,47.32,47.34,47.16,47.34,169400.0,35.7663,35.7814,35.6454,35.7814,169400.0
2009-04-17 09:55:00,47.34,47.44,47.23,47.27,161800.0,35.7814,35.857,35.6983,35.7285,161800.0
2009-04-17 10:00:00,47.31,47.33,47.24,47.33,21300.0,35.7588,35.7739,35.7058,35.7739,21300.0
2009-04-17 10:05:00,47.36,47.45,47.35,47.44,61300.0,35.7965,35.8646,35.789,35.857,61300.0
2009-04-17 10:10:00,47.43,47.43,47.3,47.38,57700.0,35.8495,35.8495,35.7512,35.8117,57700.0
2009-04-17 10:15:00,47.35,47.38,47.25,47.35,47000.0,35.789,35.8117,35.7134,35.789,47000.0
2009-04-17 10:20:00,47.34,47.37,47.3,47.32,94200.0,35.7814,35.8041,35.7512,35.7663,94200.0
2009-04-17 10:25:00,47.31,47.32,47.27,47.28,28700.0,35.7588,35.7663,35.7285,35.7361,28700.0
2009-04-17 10:30:00,47.27,47.27,47.12,47.16,43300.0,35.7285,35.7285,35.6151,35.6454,43300.0
2009-04-17 10:35:00,47.16,47.17,47.05,47.12,61100.0,35.6454,35.6529,35.5622,35.6151,61100.0
2009-04-17 10:40:00,47.14,47.18,47.1,47.18,26800.0,35.6303,35.6605,35.6,35.6605,26800.0
2009-04-17 10:45:00,47.18,47.24,47.18,47.24,19700.0,35.6605,35.7058,35.6605,35.7058,19700.0
2009-04-17 10:50:00,47.24,47.25,47.2,47.21,21200.0,35.7058,35.7134,35.6756,35.6832,21200.0
2009-04-17 10:55:00,47.21,47.25,47.18,47.18,52600.0,35.6832,35.7134,35.6605,35.6605,52600.0
2009-04-17 11:00:00,47.19,47.2,47.12,47.16,104000.0,35.6681,35.6756,35.6151,35.6454,104000.0
2009-04-17 11:05:00,47.14,47.22,47.11,47.21,31700.0,35.6303,35.6907,35.6076,35.6832,31700.0
2009-04-17 11:10:00,47.23,47.25,47.19,47.2,55800.0,35.6983,35.7134,35.6681,35.6756,55800.0
2009-04-17 11:15:00,47.19,47.21,47.14,47.15,45600.0,35.6681,35.6832,35.6303,35.6378,45600.0
2009-04-17 11:20:00,47.14,47.2,47.11,47.2,45700.0,35.6303,35.6756,35.6076,35.6756,45700.0
2009-04-17 11:25:00,47.22,47.28,47.21,47.25,43400.0,35.6907,35.7361,35.6832,35.7134,43400.0
2009-04-17 11:30:00,47.24,47.33,47.22,47.32,45900.0,35.7058,35.7739,35.6907,35.7663,45900.0
2009-04-17 11:35:00,47.31,47.41,47.31,47.37,49900.0,35.7588,35.8343,35.7588,35.8041,49900.0
2009-04-17 11:40:00,47.37,47.41,47.34,47.37,32100.0,35.8041,35.8343,35.7814,35.8041,32100.0
2009-04-17 11:45:00,47.36,47.39,47.36,47.37,14200.0,35.7965,35.8192,35.7965,35.8041,14200.0
2009-04-17 11:50:00,47.38,47.43,47.36,47.42,27800.0,35.8117,35.8495,35.7965,35.8419,27800.0
2009-04-17 11:55:00,47.42,47.45,47.37,47.38,23700.0,35.8419,35.8646,35.8041,35.8117,23700.0
2009-04-17 12:00:00,47.38,47.41,47.37,47.4,27700.0,35.8117,35.8343,35.8041,35.8268,27700.0
2009-04-17 12:05:00,47.4,47.44,47.39,47.43,16600.0,35.8268,35.857,35.8192,35.8495,16600.0
2009-04-17 12:10:00,47.44,47.46,47.4,47.41,47200.0,35.857,35.8721,35.8268,35.8343,47200.0
2009-04-17 12:15:00,47.4,47.42,47.31,47.35,62200.0,35.8268,35.8419,35.7588,35.789,62200.0
2009-04-17 12:20:00,47.36,47.4,47.35,47.38,19200.0,35.7965,35.8268,35.789,35.8117,19200.0
2009-04-17 12:25:00,47.38,47.46,47.37,47.46,22200.0,35.8117,35.8721,35.8041,35.8721,22200.0
2009-04-17 12:30:00,47.46,47.46,47.31,47.34,57800.0,35.8721,35.8721,35.7588,35.7814,57800.0
2009-04-17 12:35:00,47.34,47.34,47.29,47.3,24100.0,35.7814,35.7814,35.7436,35.7512,24100.0
2009-04-17 12:40:00,47.29,47.38,47.29,47.35,33100.0,35.7436,35.8117,35.7436,35.789,33100.0
2009-04-17 12:45:00,47.37,47.5,47.36,47.47,153000.0,35.8041,35.9024,35.7965,35.8797,153000.0
2009-04-17 12:50:00,47.47,47.5,47.42,47.48,43900.0,35.8797,35.9024,35.8419,35.8872,43900.0
2009-04-17 12:55:00,47.48,47.49,47.44,47.49,45300.0,35.8872,35.8948,35.857,35.8948,45300.0
2009-04-17 13:00:00,47.49,47.52,47.48,47.5,21600.0,35.8948,35.9175,35.8872,35.9024,21600.0
2009-04-17 13:05:00,47.49,47.59,47.46,47.56,103000.0,35.8948,35.9704,35.8721,35.9477,103000.0
2009-04-17 13:10:00,47.55,47.58,47.52,47.55,43000.0,35.9402,35.9628,35.9175,35.9402,43000.0
2009-04-17 13:15:00,47.57,47.58,47.53,47.58,22400.0,35.9553,35.9628,35.925,35.9628,22400.0
2009-04-17 13:20:00,47.58,47.66,47.58,47.61,38700.0,35.9628,36.0233,35.9628,35.9855,38700.0
2009-04-17 13:25:00,47.63,47.66,47.61,47.63,22100.0,36.0006,36.0233,35.9855,36.0006,22100.0
2009-04-17 13:30:00,47.63,47.63,47.58,47.61,28800.0,36.0006,36.0006,35.9628,35.9855,28800.0
2009-04-17 13:35:00,47.62,47.64,47.6,47.64,44800.0,35.9931,36.0082,35.9779,36.0082,44800.0
2009-04-17 13:40:00,47.65,47.7,47.64,47.7,102600.0,36.0157,36.0535,36.0082,36.0535,102600.0
2009-04-17 13:45:00,47.69,47.73,47.68,47.7,29600.0,36.046,36.0762,36.0384,36.0535,29600.0
2009-04-17 13:50:00,47.69,47.72,47.69,47.71,28300.0,36.046,36.0686,36.046,36.0611,28300.0
2009-04-17 13:55:00,47.71,47.76,47.71,47.75,73100.0,36.0611,36.0989,36.0611,36.0913,73100.0
2009-04-17 14:00:00,47.75,47.76,47.68,47.68,107300.0,36.0913,36.0989,36.0384,36.0384,107300.0
2009-04-17 14:05:00,47.71,47.72,47.62,47.64,42100.0,36.0611,36.0686,35.9931,36.0082,42100.0
2009-04-17 14:10:00,47.64,47.67,47.62,47.66,17500.0,36.0082,36.0309,35.9931,36.0233,17500.0
2009-04-17 14:15:00,47.67,47.69,47.65,47.68,73500.0,36.0309,36.046,36.0157,36.0384,73500.0
2009-04-17 14:20:00,47.68,47.73,47.64,47.7,254800.0,36.0384,36.0762,36.0082,36.0535,254800.0
2009-04-17 14:25:00,47.7,47.73,47.68,47.72,24200.0,36.0535,36.0762,36.0384,36.0686,24200.0
2009-04-17 14:30:00,47.74,47.77,47.73,47.77,29700.0,36.0838,36.1064,36.0762,36.1064,29700.0
2009-04-17 14:35:00,47.77,47.86,47.76,47.83,173200.0,36.1064,36.1745,36.0989,36.1518,173200.0
2009-04-17 14:40:00,47.84,47.86,47.81,47.84,96900.0,36.1593,36.1745,36.1367,36.1593,96900.0
2009-04-17 14:45:00,47.85,47.86,47.74,47.74,110400.0,36.1669,36.1745,36.0838,36.0838,110400.0
2009-04-17 14:50:00,47.73,47.73,47.64,47.64,56400.0,36.0762,36.0762,36.0082,36.0082,56400.0
2009-04-17 14:55:00,47.64,47.64,47.57,47.6,82500.0,36.0082,36.0082,35.9553,35.9779,82500.0
2009-04-17 15:00:00,47.6,47.69,47.6,47.69,74400.0,35.9779,36.046,35.9779,36.046,74400.0
2009-04-17 15:05:00,47.69,47.69,47.63,47.66,56700.0,36.046,36.046,36.0006,36.0233,56700.0
2009-04-17 15:10:00,47.7,47.81,47.69,47.8,92000.0,36.0535,36.1367,36.046,36.1291,92000.0
2009-04-17 15:15:00,47.81,47.83,47.72,47.72,85700.0,36.1367,36.1518,36.0686,36.0686,85700.0
2009-04-17 15:20:00,47.72,47.83,47.69,47.81,94200.0,36.0686,36.1518,36.046,36.1367,94200.0
2009-04-17 15:25:00,47.81,47.84,47.75,47.79,58300.0,36.1367,36.1593,36.0913,36.1216,58300.0
2009-04-17 15:30:00,47.78,47.82,47.67,47.69,153100.0,36.114,36.1442,36.0309,36.046,153100.0
2009-04-17 15:35:00,47.69,47.82,47.68,47.79,82100.0,36.046,36.1442,36.0384,36.1216,82100.0
2009-04-17 15:40:00,47.79,47.88,47.75,47.82,85400.0,36.1216,36.1896,36.0913,36.1442,85400.0
2009-04-17 15:45:00,47.83,47.84,47.7,47.79,129200.0,36.1518,36.1593,36.0535,36.1216,129200.0
2009-04-17 15:50:00,47.78,47.82,47.64,47.65,139700.0,36.114,36.1442,36.0082,36.0157,139700.0
2009-04-17 15:55:00,47.65,47.65,47.54,47.61,124500.0,36.0157,36.0157,35.9326,35.9855,124500.0
2009-04-20 09:30:00,46.72,46.79,46.65,46.7,102200.0,35.3128,35.3657,35.2599,35.2977,102200.0
2009-04-20 09:35:00,46.69,46.76,46.64,46.7,44200.0,35.2901,35.343,35.2523,35.2977,44200.0
2009-04-20 09:40:00,46.7,46.74,46.47,46.49,75400.0,35.2977,35.3279,35.1239,35.139,75400.0
2009-04-20 09:45:00,46.48,46.53,46.45,46.5,119700.0,35.1314,35.1692,35.1087,35.1465,119700.0
2009-04-20 09:50:00,46.5,46.51,46.4,46.45,62700.0,35.1465,35.1541,35.0709,35.1087,62700.0
2009-04-20 09:55:00,46.44,46.45,46.37,46.43,163600.0,35.1012,35.1087,35.0483,35.0936,163600.0
2009-04-20 10:00:00,46.42,46.42,46.29,46.38,181800.0,35.0861,35.0861,34.9878,35.0558,181800.0
2009-04-20 10:05:00,46.38,46.41,46.35,46.35,108400.0,35.0558,35.0785,35.0331,35.0331,108400.0
2009-04-20 10:10:00,46.35,46.36,46.29,46.29,125300.0,35.0331,35.0407,34.9878,34.9878,125300.0
2009-04-20 10:15:00,46.29,46.29,46.18,46.2,91800.0,34.9878,34.9878,34.9047,34.9198,91800.0
2009-04-20 10:20:00,46.18,46.23,46.17,46.23,135200.0,34.9047,34.9424,34.8971,34.9424,135200.0
2009-04-20 10:25:00,46.23,46.27,46.21,46.21,49800.0,34.9424,34.9727,34.9273,34.9273,49800.0
2009-04-20 10:30:00,46.2,46.2,46.11,46.18,61100.0,34.9198,34.9198,34.8517,34.9047,61100.0
2009-04-20 10:35:00,46.19,46.23,46.17,46.19,81600.0,34.9122,34.9424,34.8971,34.9122,81600.0
2009-04-20 10:40:00,46.2,46.21,46.11,46.12,83500.0,34.9198,34.9273,34.8517,34.8593,83500.0
2009-04-20 10:45:00,46.1,46.1,45.99,46.05,96500.0,34.8442,34.8442,34.761,34.8064,96500.0
2009-04-20 10:50:00,46.05,46.08,46.01,46.07,122000.0,34.8064,34.8291,34.7762,34.8215,122000.0
2009-04-20 10:55:00,46.06,46.06,46.0,46.04,103100.0,34.814,34.814,34.7686,34.7988,103100.0
2009-04-20 11:00:00,46.04,46.05,45.97,45.97,84000.0,34.7988,34.8064,34.7459,34.7459,84000.0
2009-04-20 11:05:00,45.97,46.04,45.94,46.03,75500.0,34.7459,34.7988,34.7233,34.7913,75500.0
2009-04-20 11:10:00,46.03,46.03,45.96,45.99,60900.0,34.7913,34.7913,34.7384,34.761,60900.0
2009-04-20 11:15:00,45.99,46.04,45.99,46.04,68000.0,34.761,34.7988,34.761,34.7988,68000.0
2009-04-20 11:20:00,46.04,46.12,46.04,46.1,59800.0,34.7988,34.8593,34.7988,34.8442,59800.0
2009-04-20 11:25:00,46.11,46.11,46.07,46.09,41900.0,34.8517,34.8517,34.8215,34.8366,41900.0
2009-04-20 11:30:00,46.09,46.12,46.03,46.04,118300.0,34.8366,34.8593,34.7913,34.7988,118300.0
2009-04-20 11:35:00,46.05,46.11,46.04,46.06,58300.0,34.8064,34.8517,34.7988,34.814,58300.0
2009-04-20 11:40:00,46.06,46.07,45.99,46.01,56900.0,34.814,34.8215,34.761,34.7762,56900.0
2009-04-20 11:45:00,46.01,46.04,45.97,46.02,59500.0,34.7762,34.7988,34.7459,34.7837,59500.0
2009-04-20 11:50:00,46.02,46.11,46.0,46.08,44600.0,34.7837,34.8517,34.7686,34.8291,44600.0
2009-04-20 11:55:00,46.07,46.08,45.97,45.99,109600.0,34.8215,34.8291,34.7459,34.761,109600.0
2009-04-20 12:00:00,46.0,46.0,45.9,45.91,86600.0,34.7686,34.7686,34.693,34.7006,86600.0
2009-04-20 12:05:00,45.91,45.95,45.91,45.93,53200.0,34.7006,34.7308,34.7006,34.7157,53200.0
2009-04-20 12:10:00,45.93,46.0,45.9,45.99,62300.0,34.7157,34.7686,34.693,34.761,62300.0
2009-04-20 12:15:00,45.98,45.99,45.92,45.94,48100.0,34.7535,34.761,34.7081,34.7233,48100.0
2009-04-20 12:20:00,45.93,45.99,45.92,45.93,35800.0,34.7157,34.761,34.7081,34.7157,35800.0
2009-04-20 12:25:00,45.92,45.95,45.92,45.93,86600.0,34.7081,34.7308,34.7081,34.7157,86600.0
2009-04-20 12:30:00,45.93,45.96,45.91,45.96,57700.0,34.7157,34.7384,34.7006,34.7384,57700.0
2009-04-20 12:35:00,45.96,45.97,45.88,45.88,33300.0,34.7384,34.7459,34.6779,34.6779,33300.0
2009-04-20 12:40:00,45.89,45.94,45.87,45.94,37800.0,34.6855,34.7233,34.6703,34.7233,37800.0
2009-04-20 12:45:00,45.94,45.95,45.9,45.95,40500.0,34.7233,34.7308,34.693,34.7308,40500.0
2009-04-20 12:50:00,45.95,45.96,45.9,45.93,46600.0,34.7308,34.7384,34.693,34.7157,46600.0
2009-04-20 12:55:00,45.94,46.0,45.94,46.0,29100.0,34.7233,34.7686,34.7233,34.7686,29100.0
2009-04-20 13:00:00,45.99,45.99,45.88,45.92,104900.0,34.761,34.761,34.6779,34.7081,104900.0
2009-04-20 13:05:00,45.91,45.91,45.81,45.81,43900.0,34.7006,34.7006,34.625,34.625,43900.0
2009-04-20 13:10:00,45.8,45.82,45.76,45.78,79700.0,34.6174,34.6326,34.5872,34.6023,79700.0
2009-04-20 13:15:00,45.78,45.78,45.75,45.77,42600.0,34.6023,34.6023,34.5796,34.5948,42600.0
2009-04-20 13:20:00,45.77,45.81,45.76,45.77,55100.0,34.5948,34.625,34.5872,34.5948,55100.0
2009-04-20 13:25:00,45.77,45.78,45.75,45.76,36700.0,34.5948,34.6023,34.5796,34.5872,36700.0
2009-04-20 13:30:00,45.75,45.85,45.75,45.84,49100.0,34.5796,34.6552,34.5796,34.6477,49100.0
2009-04-20 13:35:00,45.85,45.85,45.79,45.84,18600.0,34.6552,34.6552,34.6099,34.6477,18600.0
2009-04-20 13:40:00,45.85,45.88,45.84,45.85,44500.0,34.6552,34.6779,34.6477,34.6552,44500.0
2009-04-20 13:45:00,45.85,45.88,45.8,45.82,62700.0,34.6552,34.6779,34.6174,34.6326,62700.0
2009-04-20 13:50:00,45.82,45.86,45.78,45.86,30600.0,34.6326,34.6628,34.6023,34.6628,30600.0
2009-04-20 13:55:00,45.87,45.9,45.85,45.87,31300.0,34.6703,34.693,34.6552,34.6703,31300.0
2009-04-20 14:00:00,45.87,45.87,45.76,45.8,41300.0,34.6703,34.6703,34.5872,34.6174,41300.0
2009-04-20 14:05:00,45.8,45.8,45.77,45.79,20800.0,34.6174,34.6174,34.5948,34.6099,20800.0
2009-04-20 14:10:00,45.78,45.78,45.73,45.75,57100.0,34.6023,34.6023,34.5645,34.5796,57100.0
2009-04-20 14:15:00,45.75,45.78,45.74,45.78,34800.0,34.5796,34.6023,34.5721,34.6023,34800.0
2009-04-20 14:20:00,45.78,45.8,45.75,45.79,51200.0,34.6023,34.6174,34.5796,34.6099,51200.0
2009-04-20 14:25:00,45.79,45.8,45.72,45.79,51900.0,34.6099,34.6174,34.557,34.6099,51900.0
2009-04-20 14:30:00,45.78,45.8,45.75,45.75,38400.0,34.6023,34.6174,34.5796,34.5796,38400.0
2009-04-20 14:35:00,45.74,45.75,45.69,45.71,38000.0,34.5721,34.5796,34.5343,34.5494,38000.0
2009-04-20 14:40:00,45.7,45.83,45.7,45.81,72500.0,34.5419,34.6401,34.5419,34.625,72500.0
2009-04-20 14:45:00,45.8,45.8,45.77,45.79,55600.0,34.6174,34.6174,34.5948,34.6099,55600.0
2009-04-20 14:50:00,45.79,45.8,45.65,45.66,58100.0,34.6099,34.6174,34.5041,34.5116,58100.0
2009-04-20 14:55:00,45.67,45.68,45.61,45.63,52500.0,34.5192,34.5267,34.4738,34.4889,52500.0
2009-04-20 15:00:00,45.63,45.7,45.63,45.67,45700.0,34.4889,34.5419,34.4889,34.5192,45700.0
2009-04-20 15:05:00,45.67,45.72,45.61,45.7,58500.0,34.5192,34.557,34.4738,34.5419,58500.0
2009-04-20 15:10:00,45.71,45.73,45.67,45.69,43100.0,34.5494,34.5645,34.5192,34.5343,43100.0
2009-04-20 15:15:00,45.69,45.69,45.62,45.63,74100.0,34.5343,34.5343,34.4814,34.4889,74100.0
2009-04-20 15:20:00,45.63,45.66,45.57,45.62,71000.0,34.4889,34.5116,34.4436,34.4814,71000.0
2009-04-20 15:25:00,45.62,45.63,45.55,45.61,88400.0,34.4814,34.4889,34.4285,34.4738,88400.0
2009-04-20 15:30:00,45.62,45.83,45.61,45.79,90000.0,34.4814,34.6401,34.4738,34.6099,90000.0
2009-04-20 15:35:00,45.79,45.8,45.61,45.61,104700.0,34.6099,34.6174,34.4738,34.4738,104700.0
2009-04-20 15:40:00,45.61,45.76,45.59,45.71,222500.0,34.4738,34.5872,34.4587,34.5494,222500.0
2009-04-20 15:45:00,45.72,45.79,45.71,45.73,230800.0,34.557,34.6099,34.5494,34.5645,230800.0
2009-04-20 15:50:00,45.74,45.75,45.61,45.63,387400.0,34.5721,34.5796,34.4738,34.4889,387400.0
2009-04-20 15:55:00,45.64,45.64,45.54,45.54,373100.0,34.4965,34.4965,34.4209,34.4209,373100.0
2009-04-21 09:30:00,45.19,45.28,45.19,45.28,93700.0,34.1564,34.2244,34.1564,34.2244,93700.0
2009-04-21 09:35:00,45.29,45.5,45.27,45.46,82500.0,34.232,34.3907,34.2168,34.3605,82500.0
2009-04-21 09:40:00,45.46,45.58,45.46,45.5,175900.0,34.3605,34.4512,34.3605,34.3907,175900.0
2009-04-21 09:45:00,45.52,45.58,45.45,45.45,75000.0,34.4058,34.4512,34.3529,34.3529,75000.0
2009-04-21 09:50:00,45.46,45.67,45.46,45.62,93500.0,34.3605,34.5192,34.3605,34.4814,93500.0
2009-04-21 09:55:00,45.61,45.62,45.53,45.57,75800.0,34.4738,34.4814,34.4134,34.4436,75800.0
2009-04-21 10:00:00,45.56,45.6,45.41,45.44,84600.0,34.436,34.4663,34.3227,34.3453,84600.0
2009-04-21 10:05:00,45.43,45.53,45.39,45.51,42900.0,34.3378,34.4134,34.3075,34.3982,42900.0
2009-04-21 10:10:00,45.51,45.53,45.39,45.42,72400.0,34.3982,34.4134,34.3075,34.3302,72400.0
2009-04-21 10:15:00,45.41,45.45,45.37,45.4,53700.0,34.3227,34.3529,34.2924,34.3151,53700.0
2009-04-21 10:20:00,45.38,45.39,45.34,45.37,82300.0,34.3,34.3075,34.2698,34.2924,82300.0
2009-04-21 10:25:00,45.37,45.37,45.31,45.35,22300.0,34.2924,34.2924,34.2471,34.2773,22300.0
2009-04-21 10:30:00,45.35,45.36,45.28,45.3,45200.0,34.2773,34.2849,34.2244,34.2395,45200.0
2009-04-21 10:35:00,45.31,45.45,45.3,45.42,50700.0,34.2471,34.3529,34.2395,34.3302,50700.0
2009-04-21 10:40:00,45.4,45.47,45.34,45.45,76200.0,34.3151,34.368,34.2698,34.3529,76200.0
2009-04-21 10:45:00,45.46,45.52,45.46,45.49,48700.0,34.3605,34.4058,34.3605,34.3831,48700.0
2009-04-21 10:50:00,45.49,45.52,45.47,45.49,43700.0,34.3831,34.4058,34.368,34.3831,43700.0
2009-04-21 10:55:00,45.48,45.62,45.48,45.61,72000.0,34.3756,34.4814,34.3756,34.4738,72000.0
2009-04-21 11:00:00,45.63,45.73,45.63,45.7,77500.0,34.4889,34.5645,34.4889,34.5419,77500.0
2009-04-21 11:05:00,45.7,45.76,45.69,45.71,95800.0,34.5419,34.5872,34.5343,34.5494,95800.0
2009-04-21 11:10:00,45.7,45.81,45.7,45.8,82900.0,34.5419,34.625,34.5419,34.6174,82900.0
2009-04-21 11:15:00,45.81,45.94,45.81,45.94,60600.0,34.625,34.7233,34.625,34.7233,60600.0
2009-04-21 11:20:00,45.94,45.98,45.91,45.96,113200.0,34.7233,34.7535,34.7006,34.7384,113200.0
2009-04-21 11:25:00,45.96,45.98,45.89,45.9,48600.0,34.7384,34.7535,34.6855,34.693,48600.0
2009-04-21 11:30:00,45.9,45.94,45.89,45.92,40500.0,34.693,34.7233,34.6855,34.7081,40500.0
2009-04-21 11:35:00,45.92,45.93,45.87,45.87,44000.0,34.7081,34.7157,34.6703,34.6703,44000.0
2009-04-21 11:40:00,45.87,45.97,45.86,45.97,62500.0,34.6703,34.7459,34.6628,34.7459,62500.0
2009-04-21 11:45:00,45.98,46.1,45.96,46.09,89000.0,34.7535,34.8442,34.7384,34.8366,89000.0
2009-04-21 11:50:00,46.08,46.08,45.99,46.03,102800.0,34.8291,34.8291,34.761,34.7913,102800.0
2009-04-21 11:55:00,46.04,46.1,45.99,46.04,56700.0,34.7988,34.8442,34.761,34.7988,56700.0
2009-04-21 12:00:00,46.05,46.09,46.03,46.08,40300.0,34.8064,34.8366,34.7913,34.8291,40300.0
2009-04-21 12:05:00,46.1,46.13,46.07,46.08,40800.0,34.8442,34.8669,34.8215,34.8291,40800.0
2009-04-21 12:10:00,46.09,46.09,46.02,46.03,48000.0,34.8366,34.8366,34.7837,34.7913,48000.0
2009-04-21 12:15:00,46.03,46.09,46.02,46.09,40400.0,34.7913,34.8366,34.7837,34.8366,40400.0
2009-04-21 12:20:00,46.09,46.14,46.08,46.09,59000.0,34.8366,34.8744,34.8291,34.8366,59000.0
2009-04-21 12:25:00,46.1,46.16,46.05,46.07,78600.0,34.8442,34.8895,34.8064,34.8215,78600.0
2009-04-21 12:30:00,46.08,46.12,46.07,46.11,51400.0,34.8291,34.8593,34.8215,34.8517,51400.0
2009-04-21 12:35:00,46.12,46.19,46.09,46.14,82200.0,34.8593,34.9122,34.8366,34.8744,82200.0
2009-04-21 12:40:00,46.13,46.18,46.12,46.17,45700.0,34.8669,34.9047,34.8593,34.8971,45700.0
2009-04-21 12:45:00,46.18,46.24,46.15,46.2,95400.0,34.9047,34.95,34.882,34.9198,95400.0
2009-04-21 12:50:00,46.21,46.24,46.19,46.23,28500.0,34.9273,34.95,34.9122,34.9424,28500.0
2009-04-21 12:55:00,46.24,46.24,46.07,46.1,83400.0,34.95,34.95,34.8215,34.8442,83400.0
2009-04-21 13:00:00,46.08,46.11,46.05,46.08,72100.0,34.8291,34.8517,34.8064,34.8291,72100.0
2009-04-21 13:05:00,46.07,46.12,46.07,46.1,73600.0,34.8215,34.8593,34.8215,34.8442,73600.0
2009-04-21 13:10:00,46.09,46.2,46.09,46.15,33800.0,34.8366,34.9198,34.8366,34.882,33800.0
2009-04-21 13:15:00,46.15,46.17,46.02,46.03,143400.0,34.882,34.8971,34.7837,34.7913,143400.0
2009-04-21 13:20:00,46.02,46.07,46.0,46.05,89900.0,34.7837,34.8215,34.7686,34.8064,89900.0
2009-04-21 13:25:00,46.04,46.1,46.04,46.06,34700.0,34.7988,34.8442,34.7988,34.814,34700.0
2009-04-21 13:30:00,46.05,46.05,45.98,46.03,86000.0,34.8064,34.8064,34.7535,34.7913,86000.0
2009-04-21 13:35:00,46.04,46.09,46.02,46.04,40400.0,34.7988,34.8366,34.7837,34.7988,40400.0
2009-04-21 13:40:00,46.04,46.18,46.04,46.06,94000.0,34.7988,34.9047,34.7988,34.814,94000.0
2009-04-21 13:45:00,46.07,46.15,46.07,46.1,99100.0,34.8215,34.882,34.8215,34.8442,99100.0
2009-04-21 13:50:00,46.1,46.12,46.03,46.06,57000.0,34.8442,34.8593,34.7913,34.814,57000.0
2009-04-21 13:55:00,46.07,46.13,46.06,46.08,40200.0,34.8215,34.8669,34.814,34.8291,40200.0
2009-04-21 14:00:00,46.1,46.18,46.02,46.04,65800.0,34.8442,34.9047,34.7837,34.7988,65800.0
2009-04-21 14:05:00,46.05,46.06,45.99,46.06,46600.0,34.8064,34.814,34.761,34.814,46600.0
2009-04-21 14:10:00,46.07,46.08,45.94,45.95,47300.0,34.8215,34.8291,34.7233,34.7308,47300.0
2009-04-21 14:15:00,45.94,45.97,45.9,45.94,118100.0,34.7233,34.7459,34.693,34.7233,118100.0
2009-04-21 14:20:00,45.93,45.99,45.92,45.96,54900.0,34.7157,34.761,34.7081,34.7384,54900.0
2009-04-21 14:25:00,45.97,46.09,45.93,46.09,69700.0,34.7459,34.8366,34.7157,34.8366,69700.0
2009-04-21 14:30:00,46.1,46.17,46.1,46.17,83300.0,34.8442,34.8971,34.8442,34.8971,83300.0
2009-04-21 14:35:00,46.17,46.22,46.15,46.18,74500.0,34.8971,34.9349,34.882,34.9047,74500.0
2009-04-21 14:40:00,46.2,46.23,46.14,46.18,103700.0,34.9198,34.9424,34.8744,34.9047,103700.0
2009-04-21 14:45:00,46.19,46.25,46.14,46.17,72000.0,34.9122,34.9576,34.8744,34.8971,72000.0
2009-04-21 14:50:00,46.17,46.21,46.07,46.13,70200.0,34.8971,34.9273,34.8215,34.8669,70200.0
2009-04-21 14:55:00,46.15,46.18,46.1,46.1,136800.0,34.882,34.9047,34.8442,34.8442,136800.0
2009-04-21 15:00:00,46.12,46.2,46.07,46.2,69600.0,34.8593,34.9198,34.8215,34.9198,69600.0
2009-04-21 15:05:00,46.2,46.34,46.17,46.34,61500.0,34.9198,35.0256,34.8971,35.0256,61500.0
2009-04-21 15:10:00,46.34,46.43,46.34,46.39,107600.0,35.0256,35.0936,35.0256,35.0634,107600.0
2009-04-21 15:15:00,46.41,46.49,46.41,46.45,83200.0,35.0785,35.139,35.0785,35.1087,83200.0
2009-04-21 15:20:00,46.46,46.46,46.34,46.36,83500.0,35.1163,35.1163,35.0256,35.0407,83500.0
2009-04-21 15:25:00,46.35,46.4,46.3,46.31,84000.0,35.0331,35.0709,34.9954,35.0029,84000.0
2009-04-21 15:30:00,46.31,46.35,46.24,46.31,70700.0,35.0029,35.0331,34.95,35.0029,70700.0
2009-04-21 15:35:00,46.31,46.34,46.21,46.33,97700.0,35.0029,35.0256,34.9273,35.018,97700.0
2009-04-21 15:40:00,46.34,46.37,46.16,46.19,236100.0,35.0256,35.0483,34.8895,34.9122,236100.0
2009-04-21 15:45:00,46.2,46.29,46.18,46.22,227100.0,34.9198,34.9878,34.9047,34.9349,227100.0
2009-04-21 15:50:00,46.23,46.38,46.23,46.38,141800.0,34.9424,35.0558,34.9424,35.0558,141800.0
2009-04-21 15:55:00,46.38,46.48,46.37,46.44,168200.0,35.0558,35.1314,35.0483,35.1012,168200.0
2009-04-22 09:30:00,46.0,46.1,45.93,46.1,97800.0,34.7686,34.8442,34.7157,34.8442,97800.0
2009-04-22 09:35:00,46.12,46.26,46.12,46.2,61300.0,34.8593,34.9651,34.8593,34.9198,61300.0
2009-04-22 09:40:00,46.22,46.23,46.13,46.17,52800.0,34.9349,34.9424,34.8669,34.8971,52800.0
2009-04-22 09:45:00,46.17,46.18,46.01,46.05,51100.0,34.8971,34.9047,34.7762,34.8064,51100.0
2009-04-22 09:50:00,46.03,46.19,45.97,46.17,61000.0,34.7913,34.9122,34.7459,34.8971,61000.0
2009-04-22 09:55:00,46.17,46.27,46.16,46.24,66000.0,34.8971,34.9727,34.8895,34.95,66000.0
2009-04-22 10:00:00,46.26,46.45,46.26,46.42,67200.0,34.9651,35.1087,34.9651,35.0861,67200.0
2009-04-22 10:05:00,46.41,46.58,46.41,46.56,84200.0,35.0785,35.207,35.0785,35.1919,84200.0
2009-04-22 10:10:00,46.56,46.66,46.49,46.66,169400.0,35.1919,35.2675,35.139,35.2675,169400.0
2009-04-22 10:15:00,46.67,46.79,46.67,46.72,91800.0,35.275,35.3657,35.275,35.3128,91800.0
2009-04-22 10:20:00,46.72,46.93,46.72,46.88,71600.0,35.3128,35.4715,35.3128,35.4337,71600.0
2009-04-22 10:25:00,46.88,46.96,46.88,46.92,96700.0,35.4337,35.4942,35.4337,35.464,96700.0
2009-04-22 10:30:00,46.92,46.97,46.78,46.78,72400.0,35.464,35.5018,35.3582,35.3582,72400.0
2009-04-22 10:35:00,46.79,46.88,46.78,46.87,77600.0,35.3657,35.4337,35.3582,35.4262,77600.0
2009-04-22 10:40:00,46.87,46.93,46.81,46.82,43200.0,35.4262,35.4715,35.3808,35.3884,43200.0
2009-04-22 10:45:00,46.83,46.85,46.77,46.81,39700.0,35.396,35.4111,35.3506,35.3808,39700.0
2009-04-22 10:50:00,46.81,46.88,46.8,46.85,79800.0,35.3808,35.4337,35.3733,35.4111,79800.0
2009-04-22 10:55:00,46.85,46.96,46.76,46.78,80600.0,35.4111,35.4942,35.343,35.3582,80600.0
2009-04-22 11:00:00,46.78,46.86,46.75,46.82,132900.0,35.3582,35.4186,35.3355,35.3884,132900.0
2009-04-22 11:05:00,46.8,46.84,46.74,46.81,71600.0,35.3733,35.4035,35.3279,35.3808,71600.0
2009-04-22 11:10:00,46.81,46.83,46.75,46.8,88700.0,35.3808,35.396,35.3355,35.3733,88700.0
2009-04-22 11:15:00,46.8,46.87,46.8,46.86,46100.0,35.3733,35.4262,35.3733,35.4186,46100.0
2009-04-22 11:20:00,46.86,46.93,46.83,46.93,52300.0,35.4186,35.4715,35.396,35.4715,52300.0
2009-04-22 11:25:00,46.91,46.94,46.87,46.94,61400.0,35.4564,35.4791,35.4262,35.4791,61400.0
2009-04-22 11:30:00,46.94,47.02,46.94,46.96,88800.0,35.4791,35.5396,35.4791,35.4942,88800.0
2009-04-22 11:35:00,46.95,47.02,46.95,47.02,40800.0,35.4867,35.5396,35.4867,35.5396,40800.0
2009-04-22 11:40:00,47.03,47.08,47.0,47.02,66500.0,35.5471,35.5849,35.5244,35.5396,66500.0
2009-04-22 11:45:00,47.02,47.08,47.0,47.04,53600.0,35.5396,35.5849,35.5244,35.5547,53600.0
2009-04-22 11:50:00,47.04,47.06,47.01,47.03,31600.0,35.5547,35.5698,35.532,35.5471,31600.0
2009-04-22 11:55:00,47.04,47.08,47.01,47.07,36700.0,35.5547,35.5849,35.532,35.5774,36700.0
2009-04-22 12:00:00,47.09,47.09,46.97,46.97,60100.0,35.5925,35.5925,35.5018,35.5018,60100.0
2009-04-22 12:05:00,46.97,47.06,46.96,47.04,111900.0,35.5018,35.5698,35.4942,35.5547,111900.0
2009-04-22 12:10:00,47.04,47.07,47.01,47.02,63700.0,35.5547,35.5774,35.532,35.5396,63700.0
2009-04-22 12:15:00,47.03,47.03,46.96,46.96,49800.0,35.5471,35.5471,35.4942,35.4942,49800.0
2009-04-22 12:20:00,46.96,46.97,46.91,46.95,46100.0,35.4942,35.5018,35.4564,35.4867,46100.0
2009-04-22 12:25:00,46.95,46.96,46.78,46.8,69100.0,35.4867,35.4942,35.3582,35.3733,69100.0
2009-04-22 12:30:00,46.78,46.8,46.76,46.77,66700.0,35.3582,35.3733,35.343,35.3506,66700.0
2009-04-22 12:35:00,46.76,46.77,46.68,46.77,36200.0,35.343,35.3506,35.2826,35.3506,36200.0
2009-04-22 12:40:00,46.77,46.78,46.67,46.67,57700.0,35.3506,35.3582,35.275,35.275,57700.0
2009-04-22 12:45:00,46.66,46.66,46.55,46.56,114300.0,35.2675,35.2675,35.1843,35.1919,114300.0
2009-04-22 12:50:00,46.56,46.58,46.5,46.57,93800.0,35.1919,35.207,35.1465,35.1994,93800.0
2009-04-22 12:55:00,46.58,46.66,46.58,46.65,110100.0,35.207,35.2675,35.207,35.2599,110100.0
2009-04-22 13:00:00,46.65,46.7,46.59,46.67,63500.0,35.2599,35.2977,35.2146,35.275,63500.0
2009-04-22 13:05:00,46.67,46.7,46.61,46.65,115300.0,35.275,35.2977,35.2297,35.2599,115300.0
2009-04-22 13:10:00,46.66,46.66,46.54,46.64,72500.0,35.2675,35.2675,35.1768,35.2523,72500.0
2009-04-22 13:15:00,46.64,46.75,46.64,46.68,60200.0,35.2523,35.3355,35.2523,35.2826,60200.0
2009-04-22 13:20:00,46.7,46.75,46.7,46.72,52700.0,35.2977,35.3355,35.2977,35.3128,52700.0
2009-04-22 13:25:00,46.72,46.83,46.69,46.8,62600.0,35.3128,35.396,35.2901,35.3733,62600.0
2009-04-22 13:30:00,46.81,46.89,46.74,46.89,89900.0,35.3808,35.4413,35.3279,35.4413,89900.0
2009-04-22 13:35:00,46.9,46.95,46.87,46.91,59700.0,35.4489,35.4867,35.4262,35.4564,59700.0
2009-04-22 13:40:00,46.9,46.93,46.86,46.86,31200.0,35.4489,35.4715,35.4186,35.4186,31200.0
2009-04-22 13:45:00,46.86,46.87,46.8,46.85,49900.0,35.4186,35.4262,35.3733,35.4111,49900.0
2009-04-22 13:50:00,46.84,46.88,46.81,46.82,38200.0,35.4035,35.4337,35.3808,35.3884,38200.0
2009-04-22 13:55:00,46.82,46.82,46.68,46.68,78400.0,35.3884,35.3884,35.2826,35.2826,78400.0
2009-04-22 14:00:00,46.69,46.77,46.67,46.72,60600.0,35.2901,35.3506,35.275,35.3128,60600.0
2009-04-22 14:05:00,46.68,46.82,46.68,46.78,50100.0,35.2826,35.3884,35.2826,35.3582,50100.0
2009-04-22 14:10:00,46.78,46.86,46.77,46.86,36100.0,35.3582,35.4186,35.3506,35.4186,36100.0
2009-04-22 14:15:00,46.87,46.98,46.87,46.95,115500.0,35.4262,35.5093,35.4262,35.4867,115500.0
2009-04-22 14:20:00,46.95,47.01,46.95,46.97,29700.0,35.4867,35.532,35.4867,35.5018,29700.0
2009-04-22 14:25:00,46.96,47.01,46.95,46.97,61100.0,35.4942,35.532,35.4867,35.5018,61100.0
2009-04-22 14:30:00,47.0,47.18,47.0,47.11,107400.0,35.5244,35.6605,35.5244,35.6076,107400.0
2009-04-22 14:35:00,47.11,47.17,47.11,47.16,82400.0,35.6076,35.6529,35.6076,35.6454,82400.0
2009-04-22 14:40:00,47.16,47.19,47.11,47.14,65800.0,35.6454,35.6681,35.6076,35.6303,65800.0
2009-04-22 14:45:00,47.15,47.17,47.1,47.11,40600.0,35.6378,35.6529,35.6,35.6076,40600.0
2009-04-22 14:50:00,47.12,47.18,47.11,47.16,86300.0,35.6151,35.6605,35.6076,35.6454,86300.0
2009-04-22 14:55:00,47.15,47.16,46.97,47.0,63300.0,35.6378,35.6454,35.5018,35.5244,63300.0
2009-04-22 15:00:00,47.0,47.01,46.92,46.99,78800.0,35.5244,35.532,35.464,35.5169,78800.0
2009-04-22 15:05:00,46.99,47.02,46.97,47.01,54100.0,35.5169,35.5396,35.5018,35.532,54100.0
2009-04-22 15:10:00,47.01,47.21,47.0,47.16,124000.0,35.532,35.6832,35.5244,35.6454,124000.0
2009-04-22 15:15:00,47.16,47.19,46.89,46.93,77700.0,35.6454,35.6681,35.4413,35.4715,77700.0
2009-04-22 15:20:00,46.94,47.02,46.89,46.95,112900.0,35.4791,35.5396,35.4413,35.4867,112900.0
2009-04-22 15:25:00,46.93,46.98,46.88,46.94,100200.0,35.4715,35.5093,35.4337,35.4791,100200.0
2009-04-22 15:30:00,46.93,46.98,46.85,46.97,130200.0,35.4715,35.5093,35.4111,35.5018,130200.0
2009-04-22 15:35:00,46.98,46.98,46.61,46.66,84800.0,35.5093,35.5093,35.2297,35.2675,84800.0
2009-04-22 15:40:00,46.65,46.73,46.5,46.58,219500.0,35.2599,35.3204,35.1465,35.207,219500.0
2009-04-22 15:45:00,46.57,46.6,46.35,46.43,206900.0,35.1994,35.2221,35.0331,35.0936,206900.0
2009-04-22 15:50:00,46.43,46.51,46.3,46.34,164500.0,35.0936,35.1541,34.9954,35.0256,164500.0
2009-04-22 15:55:00,46.35,46.35,46.12,46.23,207400.0,35.0331,35.0331,34.8593,34.9424,207400.0
2009-04-23 09:30:00,46.35,46.45,46.25,46.28,47800.0,35.0331,35.1087,34.9576,34.9802,47800.0
2009-04-23 09:35:00,46.25,46.4,46.21,46.39,348000.0,34.9576,35.0709,34.9273,35.0634,348000.0
2009-04-23 09:40:00,46.39,46.47,46.31,46.41,119700.0,35.0634,35.1239,35.0029,35.0785,119700.0
2009-04-23 09:45:00,46.4,46.44,46.33,46.39,113400.0,35.0709,35.1012,35.018,35.0634,113400.0
2009-04-23 09:50:00,46.41,46.43,46.23,46.23,63800.0,35.0785,35.0936,34.9424,34.9424,63800.0
2009-04-23 09:55:00,46.22,46.25,46.12,46.12,59900.0,34.9349,34.9576,34.8593,34.8593,59900.0
2009-04-23 10:00:00,46.13,46.13,45.85,45.93,168500.0,34.8669,34.8669,34.6552,34.7157,168500.0
2009-04-23 10:05:00,45.9,46.03,45.89,45.96,144200.0,34.693,34.7913,34.6855,34.7384,144200.0
2009-04-23 10:10:00,45.96,46.1,45.96,46.03,77500.0,34.7384,34.8442,34.7384,34.7913,77500.0
2009-04-23 10:15:00,46.01,46.12,46.0,46.1,60200.0,34.7762,34.8593,34.7686,34.8442,60200.0
2009-04-23 10:20:00,46.09,46.22,45.99,46.22,109700.0,34.8366,34.9349,34.761,34.9349,109700.0
2009-04-23 10:25:00,46.21,46.27,46.2,46.21,74200.0,34.9273,34.9727,34.9198,34.9273,74200.0
2009-04-23 10:30:00,46.22,46.24,46.12,46.18,60600.0,34.9349,34.95,34.8593,34.9047,60600.0
2009-04-23 10:35:00,46.18,46.34,46.18,46.26,64600.0,34.9047,35.0256,34.9047,34.9651,64600.0
2009-04-23 10:40:00,46.25,46.29,46.08,46.08,38800.0,34.9576,34.9878,34.8291,34.8291,38800.0
2009-04-23 10:45:00,46.08,46.11,46.03,46.08,102700.0,34.8291,34.8517,34.7913,34.8291,102700.0
2009-04-23 10:50:00,46.07,46.11,46.02,46.04,144700.0,34.8215,34.8517,34.7837,34.7988,144700.0
2009-04-23 10:55:00,46.03,46.09,45.94,45.94,78100.0,34.7913,34.8366,34.7233,34.7233,78100.0
2009-04-23 11:00:00,45.93,46.04,45.88,46.02,59900.0,34.7157,34.7988,34.6779,34.7837,59900.0
2009-04-23 11:05:00,46.04,46.04,45.94,45.94,66600.0,34.7988,34.7988,34.7233,34.7233,66600.0
2009-04-23 11:10:00,45.93,45.97,45.76,45.77,61900.0,34.7157,34.7459,34.5872,34.5948,61900.0
2009-04-23 11:15:00,45.76,45.78,45.72,45.73,66600.0,34.5872,34.6023,34.557,34.5645,66600.0
2009-04-23 11:20:00,45.73,45.89,45.73,45.83,95600.0,34.5645,34.6855,34.5645,34.6401,95600.0
2009-04-23 11:25:00,45.82,45.89,45.81,45.82,55900.0,34.6326,34.6855,34.625,34.6326,55900.0
2009-04-23 11:30:00,45.82,45.87,45.76,45.87,59500.0,34.6326,34.6703,34.5872,34.6703,59500.0
2009-04-23 11:35:00,45.87,45.91,45.85,45.85,72700.0,34.6703,34.7006,34.6552,34.6552,72700.0
2009-04-23 11:40:00,45.85,45.89,45.81,45.89,55500.0,34.6552,34.6855,34.625,34.6855,55500.0
2009-04-23 11:45:00,45.88,45.89,45.82,45.86,26800.0,34.6779,34.6855,34.6326,34.6628,26800.0
2009-04-23 11:50:00,45.87,45.9,45.86,45.87,26300.0,34.6703,34.693,34.6628,34.6703,26300.0
2009-04-23 11:55:00,45.87,45.89,45.73,45.8,69800.0,34.6703,34.6855,34.5645,34.6174,69800.0
2009-04-23 12:00:00,45.78,45.82,45.76,45.8,30000.0,34.6023,34.6326,34.5872,34.6174,30000.0
2009-04-23 12:05:00,45.8,45.83,45.77,45.8,39000.0,34.6174,34.6401,34.5948,34.6174,39000.0
2009-04-23 12:10:00,45.82,45.93,45.82,45.92,25800.0,34.6326,34.7157,34.6326,34.7081,25800.0
2009-04-23 12:15:00,45.93,46.03,45.93,46.01,60900.0,34.7157,34.7913,34.7157,34.7762,60900.0
2009-04-23 12:20:00,46.01,46.04,45.98,45.98,39700.0,34.7762,34.7988,34.7535,34.7535,39700.0
2009-04-23 12:25:00,45.98,46.01,45.94,45.98,45100.0,34.7535,34.7762,34.7233,34.7535,45100.0
2009-04-23 12:30:00,45.99,46.01,45.88,45.91,43100.0,34.761,34.7762,34.6779,34.7006,43100.0
2009-04-23 12:35:00,45.9,46.0,45.9,46.0,19400.0,34.693,34.7686,34.693,34.7686,19400.0
2009-04-23 12:40:00,46.0,46.11,46.0,46.07,49800.0,34.7686,34.8517,34.7686,34.8215,49800.0
2009-04-23 12:45:00,46.07,46.07,46.03,46.03,26300.0,34.8215,34.8215,34.7913,34.7913,26300.0
2009-04-23 12:50:00,46.04,46.06,46.02,46.04,19000.0,34.7988,34.814,34.7837,34.7988,19000.0
2009-04-23 12:55:00,46.04,46.1,46.03,46.06,39400.0,34.7988,34.8442,34.7913,34.814,39400.0
2009-04-23 13:00:00,46.08,46.2,46.08,46.17,43200.0,34.8291,34.9198,34.8291,34.8971,43200.0
2009-04-23 13:05:00,46.16,46.22,46.13,46.18,16200.0,34.8895,34.9349,34.8669,34.9047,16200.0
2009-04-23 13:10:00,46.2,46.21,46.1,46.13,37700.0,34.9198,34.9273,34.8442,34.8669,37700.0
2009-04-23 13:15:00,46.14,46.21,46.11,46.2,45900.0,34.8744,34.9273,34.8517,34.9198,45900.0
2009-04-23 13:20:00,46.2,46.29,46.18,46.26,44000.0,34.9198,34.9878,34.9047,34.9651,44000.0
2009-04-23 13:25:00,46.25,46.38,46.25,46.28,158400.0,34.9576,35.0558,34.9576,34.9802,158400.0
2009-04-23 13:30:00,46.29,46.3,46.23,46.26,49600.0,34.9878,34.9954,34.9424,34.9651,49600.0
2009-04-23 13:35:00,46.26,46.35,46.26,46.31,90000.0,34.9651,35.0331,34.9651,35.0029,90000.0
2009-04-23 13:40:00,46.32,46.32,46.23,46.27,67100.0,35.0105,35.0105,34.9424,34.9727,67100.0
2009-04-23 13:45:00,46.25,46.27,46.17,46.23,35900.0,34.9576,34.9727,34.8971,34.9424,35900.0
2009-04-23 13:50:00,46.23,46.23,46.16,46.21,45700.0,34.9424,34.9424,34.8895,34.9273,45700.0
2009-04-23 13:55:00,46.21,46.28,46.2,46.27,40200.0,34.9273,34.9802,34.9198,34.9727,40200.0
2009-04-23 14:00:00,46.26,46.26,46.12,46.2,47700.0,34.9651,34.9651,34.8593,34.9198,47700.0
2009-04-23 14:05:00,46.2,46.22,46.12,46.14,26700.0,34.9198,34.9349,34.8593,34.8744,26700.0
2009-04-23 14:10:00,46.14,46.15,46.08,46.12,61600.0,34.8744,34.882,34.8291,34.8593,61600.0
2009-04-23 14:15:00,46.1,46.25,46.09,46.21,88700.0,34.8442,34.9576,34.8366,34.9273,88700.0
2009-04-23 14:20:00,46.21,46.22,46.14,46.18,71600.0,34.9273,34.9349,34.8744,34.9047,71600.0
2009-04-23 14:25:00,46.17,46.27,46.15,46.25,67900.0,34.8971,34.9727,34.882,34.9576,67900.0
2009-04-23 14:30:00,46.26,46.3,46.25,46.27,43700.0,34.9651,34.9954,34.9576,34.9727,43700.0
2009-04-23 14:35:00,46.3,46.44,46.25,46.43,43000.0,34.9954,35.1012,34.9576,35.0936,43000.0
2009-04-23 14:40:00,46.42,46.51,46.41,46.43,67800.0,35.0861,35.1541,35.0785,35.0936,67800.0
2009-04-23 14:45:00,46.44,46.47,46.43,46.46,58200.0,35.1012,35.1239,35.0936,35.1163,58200.0
2009-04-23 14:50:00,46.45,46.48,46.4,46.4,71200.0,35.1087,35.1314,35.0709,35.0709,71200.0
2009-04-23 14:55:00,46.39,46.39,46.25,46.28,72400.0,35.0634,35.0634,34.9576,34.9802,72400.0
2009-04-23 15:00:00,46.28,46.32,46.12,46.23,190400.0,34.9802,35.0105,34.8593,34.9424,190400.0
2009-04-23 15:05:00,46.22,46.24,46.16,46.2,115100.0,34.9349,34.95,34.8895,34.9198,115100.0
2009-04-23 15:10:00,46.18,46.19,46.03,46.09,90200.0,34.9047,34.9122,34.7913,34.8366,90200.0
2009-04-23 15:15:00,46.1,46.12,45.99,46.06,71500.0,34.8442,34.8593,34.761,34.814,71500.0
2009-04-23 15:20:00,46.04,46.17,45.97,46.15,89800.0,34.7988,34.8971,34.7459,34.882,89800.0
2009-04-23 15:25:00,46.16,46.18,46.07,46.16,60300.0,34.8895,34.9047,34.8215,34.8895,60300.0
2009-04-23 15:30:00,46.15,46.23,46.03,46.14,99000.0,34.882,34.9424,34.7913,34.8744,99000.0
2009-04-23 15:35:00,46.14,46.18,46.04,46.12,130300.0,34.8744,34.9047,34.7988,34.8593,130300.0
2009-04-23 15:40:00,46.16,46.39,46.14,46.38,127300.0,34.8895,35.0634,34.8744,35.0558,127300.0
2009-04-23 15:45:00,46.38,46.45,46.27,46.41,129800.0,35.0558,35.1087,34.9727,35.0785,129800.0
2009-04-23 15:50:00,46.42,46.66,46.36,46.62,138200.0,35.0861,35.2675,35.0407,35.2372,138200.0
2009-04-23 15:55:00,46.62,46.65,46.54,46.63,214600.0,35.2372,35.2599,35.1768,35.2448,214600.0
2009-04-24 09:30:00,46.98,47.0,46.87,46.87,88200.0,35.5093,35.5244,35.4262,35.4262,88200.0
2009-04-24 09:35:00,46.87,46.97,46.8,46.9,54800.0,35.4262,35.5018,35.3733,35.4489,54800.0
2009-04-24 09:40:00,46.88,47.0,46.85,46.97,84900.0,35.4337,35.5244,35.4111,35.5018,84900.0
2009-04-24 09:45:00,46.99,47.01,46.87,46.91,46400.0,35.5169,35.532,35.4262,35.4564,46400.0
2009-04-24 09:50:00,46.89,47.07,46.89,46.96,61200.0,35.4413,35.5774,35.4413,35.4942,61200.0
2009-04-24 09:55:00,46.97,47.13,46.92,47.13,162400.0,35.5018,35.6227,35.464,35.6227,162400.0
2009-04-24 10:00:00,47.12,47.24,47.1,47.16,139200.0,35.6151,35.7058,35.6,35.6454,139200.0
2009-04-24 10:05:00,47.16,47.23,47.07,47.07,85500.0,35.6454,35.6983,35.5774,35.5774,85500.0
2009-04-24 10:10:00,47.06,47.1,46.98,47.04,55200.0,35.5698,35.6,35.5093,35.5547,55200.0
2009-04-24 10:15:00,47.03,47.09,47.0,47.04,74100.0,35.5471,35.5925,35.5244,35.5547,74100.0
2009-04-24 10:20:00,47.07,47.07,46.86,46.93,87800.0,35.5774,35.5774,35.4186,35.4715,87800.0
2009-04-24 10:25:00,46.91,47.06,46.86,47.01,104600.0,35.4564,35.5698,35.4186,35.532,104600.0
2009-04-24 10:30:00,47.03,47.09,46.98,47.06,52000.0,35.5471,35.5925,35.5093,35.5698,52000.0
2009-04-24 10:35:00,47.09,47.12,47.03,47.05,40000.0,35.5925,35.6151,35.5471,35.5622,40000.0
2009-04-24 10:40:00,47.05,47.09,47.0,47.0,31100.0,35.5622,35.5925,35.5244,35.5244,31100.0
2009-04-24 10:45:00,47.0,47.17,46.99,47.15,56600.0,35.5244,35.6529,35.5169,35.6378,56600.0
2009-04-24 10:50:00,47.15,47.18,47.12,47.16,57700.0,35.6378,35.6605,35.6151,35.6454,57700.0
2009-04-24 10:55:00,47.14,47.23,47.14,47.18,48100.0,35.6303,35.6983,35.6303,35.6605,48100.0
2009-04-24 11:00:00,47.18,47.24,47.16,47.17,104600.0,35.6605,35.7058,35.6454,35.6529,104600.0
2009-04-24 11:05:00,47.18,47.2,47.08,47.16,114100.0,35.6605,35.6756,35.5849,35.6454,114100.0
2009-04-24 11:10:00,47.17,47.22,47.16,47.19,77400.0,35.6529,35.6907,35.6454,35.6681,77400.0
2009-04-24 11:15:00,47.19,47.27,47.18,47.2,72500.0,35.6681,35.7285,35.6605,35.6756,72500.0
2009-04-24 11:20:00,47.2,47.2,47.12,47.18,47800.0,35.6756,35.6756,35.6151,35.6605,47800.0
2009-04-24 11:25:00,47.19,47.26,47.14,47.23,53900.0,35.6681,35.721,35.6303,35.6983,53900.0
2009-04-24 11:30:00,47.23,47.32,47.23,47.31,85000.0,35.6983,35.7663,35.6983,35.7588,85000.0
2009-04-24 11:35:00,47.31,47.37,47.29,47.34,38100.0,35.7588,35.8041,35.7436,35.7814,38100.0
2009-04-24 11:40:00,47.35,47.36,47.3,47.36,42100.0,35.789,35.7965,35.7512,35.7965,42100.0
2009-04-24 11:45:00,47.35,47.44,47.35,47.39,59800.0,35.789,35.857,35.789,35.8192,59800.0
2009-04-24 11:50:00,47.38,47.42,47.35,47.39,53800.0,35.8117,35.8419,35.789,35.8192,53800.0
2009-04-24 11:55:00,47.4,47.45,47.38,47.4,51500.0,35.8268,35.8646,35.8117,35.8268,51500.0
2009-04-24 12:00:00,47.4,47.43,47.31,47.35,83000.0,35.8268,35.8495,35.7588,35.789,83000.0
2009-04-24 12:05:00,47.35,47.37,47.34,47.36,27300.0,35.789,35.8041,35.7814,35.7965,27300.0
2009-04-24 12:10:00,47.35,47.39,47.32,47.38,37300.0,35.789,35.8192,35.7663,35.8117,37300.0
2009-04-24 12:15:00,47.37,47.39,47.32,47.35,30600.0,35.8041,35.8192,35.7663,35.789,30600.0
2009-04-24 12:20:00,47.35,47.38,47.33,47.38,42500.0,35.789,35.8117,35.7739,35.8117,42500.0
2009-04-24 12:25:00,47.38,47.38,47.34,47.34,32400.0,35.8117,35.8117,35.7814,35.7814,32400.0
2009-04-24 12:30:00,47.34,47.41,47.34,47.36,41600.0,35.7814,35.8343,35.7814,35.7965,41600.0
2009-04-24 12:35:00,47.36,47.49,47.36,47.49,36100.0,35.7965,35.8948,35.7965,35.8948,36100.0
2009-04-24 12:40:00,47.49,47.49,47.42,47.45,21300.0,35.8948,35.8948,35.8419,35.8646,21300.0
2009-04-24 12:45:00,47.45,47.46,47.38,47.39,29700.0,35.8646,35.8721,35.8117,35.8192,29700.0
2009-04-24 12:50:00,47.38,47.45,47.35,47.43,68500.0,35.8117,35.8646,35.789,35.8495,68500.0
2009-04-24 12:55:00,47.43,47.49,47.43,47.48,51200.0,35.8495,35.8948,35.8495,35.8872,51200.0
2009-04-24 13:00:00,47.47,47.49,47.45,47.48,25700.0,35.8797,35.8948,35.8646,35.8872,25700.0
2009-04-24 13:05:00,47.47,47.48,47.43,47.44,23100.0,35.8797,35.8872,35.8495,35.857,23100.0
2009-04-24 13:10:00,47.43,47.45,47.42,47.43,12200.0,35.8495,35.8646,35.8419,35.8495,12200.0
2009-04-24 13:15:00,47.43,47.47,47.42,47.47,22500.0,35.8495,35.8797,35.8419,35.8797,22500.0
2009-04-24 13:20:00,47.49,47.53,47.48,47.51,46300.0,35.8948,35.925,35.8872,35.9099,46300.0
2009-04-24 13:25:00,47.5,47.51,47.43,47.46,45900.0,35.9024,35.9099,35.8495,35.8721,45900.0
2009-04-24 13:30:00,47.46,47.46,47.34,47.34,50400.0,35.8721,35.8721,35.7814,35.7814,50400.0
2009-04-24 13:35:00,47.36,47.36,47.27,47.3,54700.0,35.7965,35.7965,35.7285,35.7512,54700.0
2009-04-24 13:40:00,47.3,47.36,47.28,47.33,33500.0,35.7512,35.7965,35.7361,35.7739,33500.0
2009-04-24 13:45:00,47.35,47.36,47.32,47.35,18200.0,35.789,35.7965,35.7663,35.789,18200.0
2009-04-24 13:50:00,47.34,47.34,47.3,47.31,18000.0,35.7814,35.7814,35.7512,35.7588,18000.0
2009-04-24 13:55:00,47.33,47.34,47.29,47.31,20600.0,35.7739,35.7814,35.7436,35.7588,20600.0
2009-04-24 14:00:00,47.31,47.49,47.16,47.36,216500.0,35.7588,35.8948,35.6454,35.7965,216500.0
2009-04-24 14:05:00,47.39,47.45,47.15,47.16,318800.0,35.8192,35.8646,35.6378,35.6454,318800.0
2009-04-24 14:10:00,47.16,47.23,46.88,46.96,167900.0,35.6454,35.6983,35.4337,35.4942,167900.0
2009-04-24 14:15:00,46.98,47.16,46.96,47.14,175800.0,35.5093,35.6454,35.4942,35.6303,175800.0
2009-04-24 14:20:00,47.15,47.27,47.08,47.18,69400.0,35.6378,35.7285,35.5849,35.6605,69400.0
2009-04-24 14:25:00,47.19,47.26,47.11,47.25,49500.0,35.6681,35.721,35.6076,35.7134,49500.0
2009-04-24 14:30:00,47.28,47.36,47.25,47.32,108700.0,35.7361,35.7965,35.7134,35.7663,108700.0
2009-04-24 14:35:00,47.33,47.46,47.32,47.44,70400.0,35.7739,35.8721,35.7663,35.857,70400.0
2009-04-24 14:40:00,47.44,47.55,47.38,47.55,82300.0,35.857,35.9402,35.8117,35.9402,82300.0
2009-04-24 14:45:00,47.55,47.63,47.42,47.47,148800.0,35.9402,36.0006,35.8419,35.8797,148800.0
2009-04-24 14:50:00,47.47,47.58,47.47,47.56,42000.0,35.8797,35.9628,35.8797,35.9477,42000.0
2009-04-24 14:55:00,47.57,47.6,47.52,47.6,65500.0,35.9553,35.9779,35.9175,35.9779,65500.0
2009-04-24 15:00:00,47.61,47.69,47.52,47.62,220200.0,35.9855,36.046,35.9175,35.9931,220200.0
2009-04-24 15:05:00,47.63,47.73,47.63,47.67,82500.0,36.0006,36.0762,36.0006,36.0309,82500.0
2009-04-24 15:10:00,47.66,47.67,47.53,47.57,78800.0,36.0233,36.0309,35.925,35.9553,78800.0
2009-04-24 15:15:00,47.55,47.61,47.54,47.55,59300.0,35.9402,35.9855,35.9326,35.9402,59300.0
2009-04-24 15:20:00,47.54,47.67,47.53,47.67,24300.0,35.9326,36.0309,35.925,36.0309,24300.0
2009-04-24 15:25:00,47.67,47.68,47.52,47.59,96800.0,36.0309,36.0384,35.9175,35.9704,96800.0
2009-04-24 15:30:00,47.59,47.71,47.59,47.64,65300.0,35.9704,36.0611,35.9704,36.0082,65300.0
2009-04-24 15:35:00,47.63,47.64,47.54,47.62,99700.0,36.0006,36.0082,35.9326,35.9931,99700.0
2009-04-24 15:40:00,47.65,47.69,47.55,47.6,164900.0,36.0157,36.046,35.9402,35.9779,164900.0
2009-04-24 15:45:00,47.62,47.69,47.61,47.65,161800.0,35.9931,36.046,35.9855,36.0157,161800.0
2009-04-24 15:50:00,47.65,47.68,47.43,47.44,248900.0,36.0157,36.0384,35.8495,35.857,248900.0
2009-04-24 15:55:00,47.45,47.46,47.13,47.37,324100.0,35.8646,35.8721,35.6227,35.8041,324100.0
2009-04-27 09:30:00,46.83,46.95,46.76,46.95,69000.0,35.396,35.4867,35.343,35.4867,69000.0
2009-04-27 09:35:00,46.97,47.0,46.85,46.95,42700.0,35.5018,35.5244,35.4111,35.4867,42700.0
2009-04-27 09:40:00,46.98,47.02,46.83,47.02,96400.0,35.5093,35.5396,35.396,35.5396,96400.0
2009-04-27 09:45:00,47.03,47.09,47.0,47.05,73900.0,35.5471,35.5925,35.5244,35.5622,73900.0
2009-04-27 09:50:00,47.08,47.21,47.04,47.18,90200.0,35.5849,35.6832,35.5547,35.6605,90200.0
2009-04-27 09:55:00,47.18,47.19,47.11,47.13,195200.0,35.6605,35.6681,35.6076,35.6227,195200.0
2009-04-27 10:00:00,47.14,47.23,47.11,47.15,95700.0,35.6303,35.6983,35.6076,35.6378,95700.0
2009-04-27 10:05:00,47.15,47.16,46.98,47.01,189700.0,35.6378,35.6454,35.5093,35.532,189700.0
2009-04-27 10:10:00,47.01,47.01,46.85,46.93,124800.0,35.532,35.532,35.4111,35.4715,124800.0
2009-04-27 10:15:00,46.92,47.24,46.85,47.23,575700.0,35.464,35.7058,35.4111,35.6983,575700.0
2009-04-27 10:20:00,47.23,47.31,47.15,47.27,156700.0,35.6983,35.7588,35.6378,35.7285,156700.0
2009-04-27 10:25:00,47.28,47.28,47.2,47.24,43900.0,35.7361,35.7361,35.6756,35.7058,43900.0
2009-04-27 10:30:00,47.22,47.22,47.14,47.15,491000.0,35.6907,35.6907,35.6303,35.6378,491000.0
2009-04-27 10:35:00,47.14,47.37,47.14,47.35,39300.0,35.6303,35.8041,35.6303,35.789,39300.0
2009-04-27 10:40:00,47.34,47.46,47.33,47.43,54100.0,35.7814,35.8721,35.7739,35.8495,54100.0
2009-04-27 10:45:00,47.43,47.47,47.4,47.42,143700.0,35.8495,35.8797,35.8268,35.8419,143700.0
2009-04-27 10:50:00,47.43,47.43,47.37,47.4,72500.0,35.8495,35.8495,35.8041,35.8268,72500.0
2009-04-27 10:55:00,47.4,47.49,47.39,47.47,63000.0,35.8268,35.8948,35.8192,35.8797,63000.0
2009-04-27 11:00:00,47.48,47.55,47.48,47.5,78800.0,35.8872,35.9402,35.8872,35.9024,78800.0
2009-04-27 11:05:00,47.51,47.55,47.46,47.53,105900.0,35.9099,35.9402,35.8721,35.925,105900.0
2009-04-27 11:10:00,47.53,47.53,47.45,47.49,56500.0,35.925,35.925,35.8646,35.8948,56500.0
2009-04-27 11:15:00,47.49,47.49,47.37,47.38,90900.0,35.8948,35.8948,35.8041,35.8117,90900.0
2009-04-27 11:20:00,47.39,47.43,47.35,47.41,140700.0,35.8192,35.8495,35.789,35.8343,140700.0
2009-04-27 11:25:00,47.41,47.47,47.41,47.47,55200.0,35.8343,35.8797,35.8343,35.8797,55200.0
2009-04-27 11:30:00,47.47,47.49,47.38,47.39,27300.0,35.8797,35.8948,35.8117,35.8192,27300.0
2009-04-27 11:35:00,47.39,47.49,47.38,47.44,42700.0,35.8192,35.8948,35.8117,35.857,42700.0
2009-04-27 11:40:00,47.45,47.48,47.39,47.43,57000.0,35.8646,35.8872,35.8192,35.8495,57000.0
2009-04-27 11:45:00,47.43,47.52,47.41,47.52,61200.0,35.8495,35.9175,35.8343,35.9175,61200.0
2009-04-27 11:50:00,47.52,47.52,47.48,47.49,17200.0,35.9175,35.9175,35.8872,35.8948,17200.0
2009-04-27 11:55:00,47.48,47.51,47.45,47.5,31600.0,35.8872,35.9099,35.8646,35.9024,31600.0
2009-04-27 12:00:00,47.49,47.57,47.47,47.57,26800.0,35.8948,35.9553,35.8797,35.9553,26800.0
2009-04-27 12:05:00,47.58,47.58,47.52,47.52,30300.0,35.9628,35.9628,35.9175,35.9175,30300.0
2009-04-27 12:10:00,47.52,47.52,47.47,47.49,36400.0,35.9175,35.9175,35.8797,35.8948,36400.0
2009-04-27 12:15:00,47.48,47.48,47.41,47.41,28100.0,35.8872,35.8872,35.8343,35.8343,28100.0
2009-04-27 12:20:00,47.41,47.45,47.4,47.44,19500.0,35.8343,35.8646,35.8268,35.857,19500.0
2009-04-27 12:25:00,47.43,47.43,47.35,47.4,31400.0,35.8495,35.8495,35.789,35.8268,31400.0
2009-04-27 12:30:00,47.4,47.4,47.35,47.35,26200.0,35.8268,35.8268,35.789,35.789,26200.0
2009-04-27 12:35:00,47.34,47.37,47.29,47.36,48900.0,35.7814,35.8041,35.7436,35.7965,48900.0
2009-04-27 12:40:00,47.34,47.34,47.25,47.28,37400.0,35.7814,35.7814,35.7134,35.7361,37400.0
2009-04-27 12:45:00,47.27,47.3,47.22,47.25,35300.0,35.7285,35.7512,35.6907,35.7134,35300.0
2009-04-27 12:50:00,47.26,47.26,47.18,47.21,33900.0,35.721,35.721,35.6605,35.6832,33900.0
2009-04-27 12:55:00,47.21,47.29,47.21,47.26,85100.0,35.6832,35.7436,35.6832,35.721,85100.0
2009-04-27 13:00:00,47.26,47.27,47.17,47.23,76500.0,35.721,35.7285,35.6529,35.6983,76500.0
2009-04-27 13:05:00,47.23,47.24,47.14,47.19,30300.0,35.6983,35.7058,35.6303,35.6681,30300.0
2009-04-27 13:10:00,47.19,47.24,47.17,47.21,60300.0,35.6681,35.7058,35.6529,35.6832,60300.0
2009-04-27 13:15:00,47.21,47.21,47.08,47.08,76600.0,35.6832,35.6832,35.5849,35.5849,76600.0
2009-04-27 13:20:00,47.07,47.08,47.02,47.04,68600.0,35.5774,35.5849,35.5396,35.5547,68600.0
2009-04-27 13:25:00,47.04,47.05,46.97,46.98,29500.0,35.5547,35.5622,35.5018,35.5093,29500.0
2009-04-27 13:30:00,46.96,46.98,46.9,46.95,229100.0,35.4942,35.5093,35.4489,35.4867,229100.0
2009-04-27 13:35:00,46.95,46.96,46.9,46.96,76200.0,35.4867,35.4942,35.4489,35.4942,76200.0
2009-04-27 13:40:00,46.95,47.04,46.94,47.02,68500.0,35.4867,35.5547,35.4791,35.5396,68500.0
2009-04-27 13:45:00,47.02,47.03,46.86,46.87,67100.0,35.5396,35.5471,35.4186,35.4262,67100.0
2009-04-27 13:50:00,46.86,46.9,46.82,46.84,59500.0,35.4186,35.4489,35.3884,35.4035,59500.0
2009-04-27 13:55:00,46.83,46.9,46.78,46.9,103500.0,35.396,35.4489,35.3582,35.4489,103500.0
2009-04-27 14:00:00,46.88,46.88,46.8,46.86,60300.0,35.4337,35.4337,35.3733,35.4186,60300.0
2009-04-27 14:05:00,46.87,46.9,46.8,46.81,57100.0,35.4262,35.4489,35.3733,35.3808,57100.0
2009-04-27 14:10:00,46.81,46.93,46.81,46.87,244300.0,35.3808,35.4715,35.3808,35.4262,244300.0
2009-04-27 14:15:00,46.86,46.89,46.78,46.86,97700.0,35.4186,35.4413,35.3582,35.4186,97700.0
2009-04-27 14:20:00,46.85,46.92,46.83,46.91,107700.0,35.4111,35.464,35.396,35.4564,107700.0
2009-04-27 14:25:00,46.9,46.92,46.82,46.92,78300.0,35.4489,35.464,35.3884,35.464,78300.0
2009-04-27 14:30:00,46.92,47.0,46.92,47.0,82200.0,35.464,35.5244,35.464,35.5244,82200.0
2009-04-27 14:35:00,47.0,47.08,46.99,47.03,72500.0,35.5244,35.5849,35.5169,35.5471,72500.0
2009-04-27 14:40:00,47.04,47.06,46.98,47.0,35500.0,35.5547,35.5698,35.5093,35.5244,35500.0
2009-04-27 14:45:00,47.01,47.01,46.95,46.99,29600.0,35.532,35.532,35.4867,35.5169,29600.0
2009-04-27 14:50:00,47.0,47.04,46.93,46.93,52500.0,35.5244,35.5547,35.4715,35.4715,52500.0
2009-04-27 14:55:00,46.93,47.06,46.93,47.0,58200.0,35.4715,35.5698,35.4715,35.5244,58200.0
2009-04-27 15:00:00,47.01,47.02,46.9,46.92,50900.0,35.532,35.5396,35.4489,35.464,50900.0
2009-04-27 15:05:00,46.92,46.93,46.79,46.81,93000.0,35.464,35.4715,35.3657,35.3808,93000.0
2009-04-27 15:10:00,46.81,46.89,46.81,46.86,62800.0,35.3808,35.4413,35.3808,35.4186,62800.0
2009-04-27 15:15:00,46.86,47.08,46.85,47.07,63000.0,35.4186,35.5849,35.4111,35.5774,63000.0
2009-04-27 15:20:00,47.08,47.11,46.98,46.99,69300.0,35.5849,35.6076,35.5093,35.5169,69300.0
2009-04-27 15:25:00,47.0,47.0,46.86,46.92,40600.0,35.5244,35.5244,35.4186,35.464,40600.0
2009-04-27 15:30:00,46.9,46.96,46.85,46.91,49200.0,35.4489,35.4942,35.4111,35.4564,49200.0
2009-04-27 15:35:00,46.92,46.97,46.88,46.89,98300.0,35.464,35.5018,35.4337,35.4413,98300.0
2009-04-27 15:40:00,46.88,47.15,46.85,47.12,103900.0,35.4337,35.6378,35.4111,35.6151,103900.0
2009-04-27 15:45:00,47.11,47.22,47.05,47.13,140600.0,35.6076,35.6907,35.5622,35.6227,140600.0
2009-04-27 15:50:00,47.12,47.13,46.97,47.1,158600.0,35.6151,35.6227,35.5018,35.6,158600.0
2009-04-27 15:55:00,47.1,47.1,46.93,46.98,206700.0,35.6,35.6,35.4715,35.5093,206700.0
2009-04-28 09:30:00,46.46,46.51,46.4,46.46,65900.0,35.1163,35.1541,35.0709,35.1163,65900.0
2009-04-28 09:35:00,46.46,46.56,46.37,46.56,55400.0,35.1163,35.1919,35.0483,35.1919,55400.0
2009-04-28 09:40:00,46.54,46.59,46.5,46.53,34300.0,35.1768,35.2146,35.1465,35.1692,34300.0
2009-04-28 09:45:00,46.53,46.57,46.49,46.54,74900.0,35.1692,35.1994,35.139,35.1768,74900.0
2009-04-28 09:50:00,46.55,46.66,46.55,46.66,77100.0,35.1843,35.2675,35.1843,35.2675,77100.0
2009-04-28 09:55:00,46.65,46.71,46.6,46.7,94100.0,35.2599,35.3053,35.2221,35.2977,94100.0
2009-04-28 10:00:00,46.72,46.98,46.72,46.89,354900.0,35.3128,35.5093,35.3128,35.4413,354900.0
2009-04-28 10:05:00,46.91,46.97,46.88,46.92,96500.0,35.4564,35.5018,35.4337,35.464,96500.0
2009-04-28 10:10:00,46.9,46.91,46.81,46.84,75700.0,35.4489,35.4564,35.3808,35.4035,75700.0
2009-04-28 10:15:00,46.87,46.97,46.84,46.95,57700.0,35.4262,35.5018,35.4035,35.4867,57700.0
2009-04-28 10:20:00,46.96,47.04,46.94,46.99,42400.0,35.4942,35.5547,35.4791,35.5169,42400.0
2009-04-28 10:25:00,46.99,47.05,46.98,47.04,37000.0,35.5169,35.5622,35.5093,35.5547,37000.0
2009-04-28 10:30:00,47.04,47.07,46.95,46.97,45200.0,35.5547,35.5774,35.4867,35.5018,45200.0
2009-04-28 10:35:00,46.96,47.05,46.96,47.05,57600.0,35.4942,35.5622,35.4942,35.5622,57600.0
2009-04-28 10:40:00,47.07,47.17,47.05,47.13,54100.0,35.5774,35.6529,35.5622,35.6227,54100.0
2009-04-28 10:45:00,47.13,47.2,47.09,47.09,43900.0,35.6227,35.6756,35.5925,35.5925,43900.0
2009-04-28 10:50:00,47.1,47.13,47.03,47.04,34200.0,35.6,35.6227,35.5471,35.5547,34200.0
2009-04-28 10:55:00,47.03,47.04,46.98,47.02,20200.0,35.5471,35.5547,35.5093,35.5396,20200.0
2009-04-28 11:00:00,47.03,47.09,47.03,47.07,34200.0,35.5471,35.5925,35.5471,35.5774,34200.0
2009-04-28 11:05:00,47.06,47.06,46.98,47.0,35300.0,35.5698,35.5698,35.5093,35.5244,35300.0
2009-04-28 11:10:00,47.0,47.04,46.93,46.93,37000.0,35.5244,35.5547,35.4715,35.4715,37000.0
2009-04-28 11:15:00,46.94,46.96,46.91,46.94,33100.0,35.4791,35.4942,35.4564,35.4791,33100.0
2009-04-28 11:20:00,46.95,46.96,46.91,46.91,53700.0,35.4867,35.4942,35.4564,35.4564,53700.0
2009-04-28 11:25:00,46.92,46.99,46.91,46.92,59500.0,35.464,35.5169,35.4564,35.464,59500.0
2009-04-28 11:30:00,46.92,46.97,46.86,46.95,59500.0,35.464,35.5018,35.4186,35.4867,59500.0
2009-04-28 11:35:00,46.96,46.99,46.93,46.97,29200.0,35.4942,35.5169,35.4715,35.5018,29200.0
2009-04-28 11:40:00,46.98,46.99,46.97,46.99,13900.0,35.5093,35.5169,35.5018,35.5169,13900.0
2009-04-28 11:45:00,46.98,46.98,46.85,46.85,135100.0,35.5093,35.5093,35.4111,35.4111,135100.0
2009-04-28 11:50:00,46.85,46.85,46.81,46.82,25200.0,35.4111,35.4111,35.3808,35.3884,25200.0
2009-04-28 11:55:00,46.82,46.91,46.82,46.89,59800.0,35.3884,35.4564,35.3884,35.4413,59800.0
2009-04-28 12:00:00,46.9,47.02,46.9,47.02,44400.0,35.4489,35.5396,35.4489,35.5396,44400.0
2009-04-28 12:05:00,47.03,47.03,46.97,46.99,79200.0,35.5471,35.5471,35.5018,35.5169,79200.0
2009-04-28 12:10:00,46.99,47.03,46.98,46.98,26500.0,35.5169,35.5471,35.5093,35.5093,26500.0
2009-04-28 12:15:00,46.99,47.03,46.98,47.03,26400.0,35.5169,35.5471,35.5093,35.5471,26400.0
2009-04-28 12:20:00,47.03,47.14,47.02,47.13,34700.0,35.5471,35.6303,35.5396,35.6227,34700.0
2009-04-28 12:25:00,47.13,47.13,47.08,47.08,32000.0,35.6227,35.6227,35.5849,35.5849,32000.0
2009-04-28 12:30:00,47.09,47.13,47.09,47.12,26500.0,35.5925,35.6227,35.5925,35.6151,26500.0
2009-04-28 12:35:00,47.11,47.12,47.03,47.03,14800.0,35.6076,35.6151,35.5471,35.5471,14800.0
2009-04-28 12:40:00,47.03,47.07,47.03,47.07,14400.0,35.5471,35.5774,35.5471,35.5774,14400.0
2009-04-28 12:45:00,47.09,47.12,47.08,47.1,28800.0,35.5925,35.6151,35.5849,35.6,28800.0
2009-04-28 12:50:00,47.1,47.1,47.05,47.05,32700.0,35.6,35.6,35.5622,35.5622,32700.0
2009-04-28 12:55:00,47.05,47.09,47.03,47.08,32000.0,35.5622,35.5925,35.5471,35.5849,32000.0
2009-04-28 13:00:00,47.1,47.17,47.09,47.15,65300.0,35.6,35.6529,35.5925,35.6378,65300.0
2009-04-28 13:05:00,47.16,47.16,46.96,47.0,65800.0,35.6454,35.6454,35.4942,35.5244,65800.0
2009-04-28 13:10:00,46.99,47.01,46.97,47.0,22600.0,35.5169,35.532,35.5018,35.5244,22600.0
2009-04-28 13:15:00,46.99,47.02,46.96,46.99,29800.0,35.5169,35.5396,35.4942,35.5169,29800.0
2009-04-28 13:20:00,46.99,47.03,46.9,46.94,72000.0,35.5169,35.5471,35.4489,35.4791,72000.0
2009-04-28 13:25:00,46.93,46.99,46.89,46.97,67600.0,35.4715,35.5169,35.4413,35.5018,67600.0
2009-04-28 13:30:00,46.95,47.09,46.95,47.07,97900.0,35.4867,35.5925,35.4867,35.5774,97900.0
2009-04-28 13:35:00,47.07,47.1,47.03,47.07,34000.0,35.5774,35.6,35.5471,35.5774,34000.0
2009-04-28 13:40:00,47.08,47.14,47.0,47.03,69100.0,35.5849,35.6303,35.5244,35.5471,69100.0
2009-04-28 13:45:00,47.03,47.08,47.02,47.05,27500.0,35.5471,35.5849,35.5396,35.5622,27500.0
2009-04-28 13:50:00,47.05,47.05,46.94,46.97,170500.0,35.5622,35.5622,35.4791,35.5018,170500.0
2009-04-28 13:55:00,46.97,47.0,46.93,46.96,26800.0,35.5018,35.5244,35.4715,35.4942,26800.0
2009-04-28 14:00:00,46.98,47.1,46.97,47.07,153400.0,35.5093,35.6,35.5018,35.5774,153400.0
2009-04-28 14:05:00,47.07,47.1,47.01,47.06,197700.0,35.5774,35.6,35.532,35.5698,197700.0
2009-04-28 14:10:00,47.08,47.11,47.05,47.06,117500.0,35.5849,35.6076,35.5622,35.5698,117500.0
2009-04-28 14:15:00,47.05,47.09,46.98,47.03,51500.0,35.5622,35.5925,35.5093,35.5471,51500.0
2009-04-28 14:20:00,47.03,47.23,47.03,47.23,96600.0,35.5471,35.6983,35.5471,35.6983,96600.0
2009-04-28 14:25:00,47.23,47.23,47.18,47.2,45800.0,35.6983,35.6983,35.6605,35.6756,45800.0
2009-04-28 14:30:00,47.21,47.31,47.2,47.28,118400.0,35.6832,35.7588,35.6756,35.7361,118400.0
2009-04-28 14:35:00,47.28,47.34,47.25,47.32,44300.0,35.7361,35.7814,35.7134,35.7663,44300.0
2009-04-28 14:40:00,47.32,47.32,47.29,47.29,40400.0,35.7663,35.7663,35.7436,35.7436,40400.0
2009-04-28 14:45:00,47.28,47.28,47.17,47.19,31000.0,35.7361,35.7361,35.6529,35.6681,31000.0
2009-04-28 14:50:00,47.19,47.23,47.18,47.21,31800.0,35.6681,35.6983,35.6605,35.6832,31800.0
2009-04-28 14:55:00,47.22,47.25,47.16,47.17,44600.0,35.6907,35.7134,35.6454,35.6529,44600.0
2009-04-28 15:00:00,47.18,47.26,47.17,47.2,47500.0,35.6605,35.721,35.6529,35.6756,47500.0
2009-04-28 15:05:00,47.21,47.23,47.13,47.21,64500.0,35.6832,35.6983,35.6227,35.6832,64500.0
2009-04-28 15:10:00,47.2,47.28,47.12,47.13,66000.0,35.6756,35.7361,35.6151,35.6227,66000.0
2009-04-28 15:15:00,47.13,47.15,47.02,47.03,83300.0,35.6227,35.6378,35.5396,35.5471,83300.0
2009-04-28 15:20:00,47.02,47.07,46.99,47.03,71300.0,35.5396,35.5774,35.5169,35.5471,71300.0
2009-04-28 15:25:00,47.01,47.09,46.98,46.98,86300.0,35.532,35.5925,35.5093,35.5093,86300.0
2009-04-28 15:30:00,46.97,46.97,46.86,46.9,112900.0,35.5018,35.5018,35.4186,35.4489,112900.0
2009-04-28 15:35:00,46.91,47.0,46.89,46.96,162600.0,35.4564,35.5244,35.4413,35.4942,162600.0
2009-04-28 15:40:00,46.94,46.94,46.8,46.88,183700.0,35.4791,35.4791,35.3733,35.4337,183700.0
2009-04-28 15:45:00,46.88,46.97,46.84,46.94,169900.0,35.4337,35.5018,35.4035,35.4791,169900.0
2009-04-28 15:50:00,46.94,46.95,46.84,46.92,114100.0,35.4791,35.4867,35.4035,35.464,114100.0
2009-04-28 15:55:00,46.92,46.96,46.81,46.82,283200.0,35.464,35.4942,35.3808,35.3884,283200.0
2009-04-29 09:30:00,47.3,47.33,47.2,47.25,130400.0,35.7512,35.7739,35.6756,35.7134,130400.0
2009-04-29 09:35:00,47.25,47.4,47.21,47.4,73500.0,35.7134,35.8268,35.6832,35.8268,73500.0
2009-04-29 09:40:00,47.41,47.43,47.32,47.38,59800.0,35.8343,35.8495,35.7663,35.8117,59800.0
2009-04-29 09:45:00,47.39,47.46,47.39,47.4,135400.0,35.8192,35.8721,35.8192,35.8268,135400.0
2009-04-29 09:50:00,47.41,47.52,47.41,47.51,84200.0,35.8343,35.9175,35.8343,35.9099,84200.0
2009-04-29 09:55:00,47.51,47.54,47.48,47.51,62700.0,35.9099,35.9326,35.8872,35.9099,62700.0
2009-04-29 10:00:00,47.53,47.57,47.47,47.48,114600.0,35.925,35.9553,35.8797,35.8872,114600.0
2009-04-29 10:05:00,47.47,47.53,47.44,47.49,97500.0,35.8797,35.925,35.857,35.8948,97500.0
2009-04-29 10:10:00,47.47,47.51,47.44,47.45,67900.0,35.8797,35.9099,35.857,35.8646,67900.0
2009-04-29 10:15:00,47.45,47.6,47.45,47.6,222600.0,35.8646,35.9779,35.8646,35.9779,222600.0
2009-04-29 10:20:00,47.6,47.66,47.57,47.63,75800.0,35.9779,36.0233,35.9553,36.0006,75800.0
2009-04-29 10:25:00,47.64,47.71,47.63,47.7,59800.0,36.0082,36.0611,36.0006,36.0535,59800.0
2009-04-29 10:30:00,47.69,47.75,47.68,47.69,103100.0,36.046,36.0913,36.0384,36.046,103100.0
2009-04-29 10:35:00,47.68,47.73,47.68,47.73,36600.0,36.0384,36.0762,36.0384,36.0762,36600.0
2009-04-29 10:40:00,47.73,47.87,47.73,47.84,94200.0,36.0762,36.182,36.0762,36.1593,94200.0
2009-04-29 10:45:00,47.84,47.85,47.8,47.81,54100.0,36.1593,36.1669,36.1291,36.1367,54100.0
2009-04-29 10:50:00,47.79,47.82,47.75,47.77,39800.0,36.1216,36.1442,36.0913,36.1064,39800.0
2009-04-29 10:55:00,47.77,47.8,47.76,47.78,47900.0,36.1064,36.1291,36.0989,36.114,47900.0
2009-04-29 11:00:00,47.81,47.82,47.73,47.73,49100.0,36.1367,36.1442,36.0762,36.0762,49100.0
2009-04-29 11:05:00,47.74,47.77,47.73,47.76,30500.0,36.0838,36.1064,36.0762,36.0989,30500.0
2009-04-29 11:10:00,47.76,47.77,47.73,47.75,28400.0,36.0989,36.1064,36.0762,36.0913,28400.0
2009-04-29 11:15:00,47.76,47.81,47.76,47.8,13300.0,36.0989,36.1367,36.0989,36.1291,13300.0
2009-04-29 11:20:00,47.82,47.92,47.81,47.9,44000.0,36.1442,36.2198,36.1367,36.2047,44000.0
2009-04-29 11:25:00,47.9,47.93,47.89,47.9,45500.0,36.2047,36.2274,36.1971,36.2047,45500.0
2009-04-29 11:30:00,47.92,47.93,47.86,47.87,43500.0,36.2198,36.2274,36.1745,36.182,43500.0
2009-04-29 11:35:00,47.86,47.9,47.83,47.86,48700.0,36.1745,36.2047,36.1518,36.1745,48700.0
2009-04-29 11:40:00,47.87,47.89,47.81,47.81,42000.0,36.182,36.1971,36.1367,36.1367,42000.0
2009-04-29 11:45:00,47.82,47.87,47.82,47.86,21300.0,36.1442,36.182,36.1442,36.1745,21300.0
2009-04-29 11:50:00,47.87,47.89,47.86,47.89,27300.0,36.182,36.1971,36.1745,36.1971,27300.0
2009-04-29 11:55:00,47.88,47.89,47.8,47.8,14900.0,36.1896,36.1971,36.1291,36.1291,14900.0
2009-04-29 12:00:00,47.8,47.85,47.8,47.83,13800.0,36.1291,36.1669,36.1291,36.1518,13800.0
2009-04-29 12:05:00,47.83,47.85,47.79,47.79,22700.0,36.1518,36.1669,36.1216,36.1216,22700.0
2009-04-29 12:10:00,47.79,47.81,47.76,47.81,23300.0,36.1216,36.1367,36.0989,36.1367,23300.0
2009-04-29 12:15:00,47.81,47.86,47.78,47.8,55500.0,36.1367,36.1745,36.114,36.1291,55500.0
2009-04-29 12:20:00,47.82,47.82,47.75,47.79,31800.0,36.1442,36.1442,36.0913,36.1216,31800.0
2009-04-29 12:25:00,47.8,47.82,47.76,47.8,37800.0,36.1291,36.1442,36.0989,36.1291,37800.0
2009-04-29 12:30:00,47.8,47.83,47.77,47.81,12500.0,36.1291,36.1518,36.1064,36.1367,12500.0
2009-04-29 12:35:00,47.82,47.82,47.76,47.77,5100.0,36.1442,36.1442,36.0989,36.1064,5100.0
2009-04-29 12:40:00,47.77,47.83,47.77,47.79,23100.0,36.1064,36.1518,36.1064,36.1216,23100.0
2009-04-29 12:45:00,47.79,47.8,47.76,47.79,15400.0,36.1216,36.1291,36.0989,36.1216,15400.0
2009-04-29 12:50:00,47.8,47.8,47.78,47.8,7700.0,36.1291,36.1291,36.114,36.1291,7700.0
2009-04-29 12:55:00,47.8,47.82,47.8,47.81,17500.0,36.1291,36.1442,36.1291,36.1367,17500.0
2009-04-29 13:00:00,47.81,47.84,47.81,47.84,19000.0,36.1367,36.1593,36.1367,36.1593,19000.0
2009-04-29 13:05:00,47.84,47.87,47.83,47.83,24800.0,36.1593,36.182,36.1518,36.1518,24800.0
2009-04-29 13:10:00,47.83,47.86,47.82,47.84,7300.0,36.1518,36.1745,36.1442,36.1593,7300.0
2009-04-29 13:15:00,47.85,47.89,47.84,47.88,18700.0,36.1669,36.1971,36.1593,36.1896,18700.0
2009-04-29 13:20:00,47.89,48.0,47.87,47.99,50000.0,36.1971,36.2803,36.182,36.2727,50000.0
2009-04-29 13:25:00,47.99,48.07,47.97,48.05,31900.0,36.2727,36.3332,36.2576,36.3181,31900.0
2009-04-29 13:30:00,48.06,48.07,48.01,48.06,29800.0,36.3256,36.3332,36.2878,36.3256,29800.0
2009-04-29 13:35:00,48.06,48.06,48.01,48.02,15100.0,36.3256,36.3256,36.2878,36.2954,15100.0
2009-04-29 13:40:00,48.02,48.04,48.01,48.02,7200.0,36.2954,36.3105,36.2878,36.2954,7200.0
2009-04-29 13:45:00,48.04,48.04,48.02,48.02,13800.0,36.3105,36.3105,36.2954,36.2954,13800.0
2009-04-29 13:50:00,48.02,48.04,48.01,48.03,11400.0,36.2954,36.3105,36.2878,36.303,11400.0
2009-04-29 13:55:00,48.03,48.03,47.98,47.98,30000.0,36.303,36.303,36.2652,36.2652,30000.0
2009-04-29 14:00:00,47.97,48.0,47.94,47.97,49000.0,36.2576,36.2803,36.2349,36.2576,49000.0
2009-04-29 14:05:00,47.97,48.03,47.93,47.99,39200.0,36.2576,36.303,36.2274,36.2727,39200.0
2009-04-29 14:10:00,48.01,48.05,48.0,48.02,20900.0,36.2878,36.3181,36.2803,36.2954,20900.0
2009-04-29 14:15:00,48.01,48.16,47.83,47.92,339500.0,36.2878,36.4012,36.1518,36.2198,339500.0
2009-04-29 14:20:00,47.92,48.06,47.86,47.87,143900.0,36.2198,36.3256,36.1745,36.182,143900.0
2009-04-29 14:25:00,47.89,48.09,47.88,48.04,105400.0,36.1971,36.3483,36.1896,36.3105,105400.0
2009-04-29 14:30:00,48.06,48.34,48.0,48.32,111000.0,36.3256,36.5373,36.2803,36.5222,111000.0
2009-04-29 14:35:00,48.32,48.33,48.22,48.22,281600.0,36.5222,36.5297,36.4466,36.4466,281600.0
2009-04-29 14:40:00,48.25,48.27,48.09,48.12,149700.0,36.4692,36.4844,36.3483,36.371,149700.0
2009-04-29 14:45:00,48.13,48.15,47.95,47.99,76600.0,36.3785,36.3937,36.2425,36.2727,76600.0
2009-04-29 14:50:00,48.0,48.05,47.93,47.96,144600.0,36.2803,36.3181,36.2274,36.2501,144600.0
2009-04-29 14:55:00,47.96,48.05,47.93,48.05,38400.0,36.2501,36.3181,36.2274,36.3181,38400.0
2009-04-29 15:00:00,48.06,48.09,47.97,48.07,74200.0,36.3256,36.3483,36.2576,36.3332,74200.0
2009-04-29 15:05:00,48.07,48.13,47.97,48.02,88100.0,36.3332,36.3785,36.2576,36.2954,88100.0
2009-04-29 15:10:00,48.03,48.1,47.98,48.05,63800.0,36.303,36.3559,36.2652,36.3181,63800.0
2009-04-29 15:15:00,48.05,48.06,47.88,47.89,54400.0,36.3181,36.3256,36.1896,36.1971,54400.0
2009-04-29 15:20:00,47.9,47.95,47.78,47.8,109200.0,36.2047,36.2425,36.114,36.1291,109200.0
2009-04-29 15:25:00,47.81,47.83,47.7,47.75,128700.0,36.1367,36.1518,36.0535,36.0913,128700.0
2009-04-29 15:30:00,47.75,47.81,47.62,47.77,156600.0,36.0913,36.1367,35.9931,36.1064,156600.0
2009-04-29 15:35:00,47.78,47.88,47.76,47.86,148100.0,36.114,36.1896,36.0989,36.1745,148100.0
2009-04-29 15:40:00,47.87,47.92,47.81,47.81,110000.0,36.182,36.2198,36.1367,36.1367,110000.0
2009-04-29 15:45:00,47.81,47.82,47.55,47.65,215800.0,36.1367,36.1442,35.9402,36.0157,215800.0
2009-04-29 15:50:00,47.65,47.74,47.6,47.63,142200.0,36.0157,36.0838,35.9779,36.0006,142200.0
2009-04-29 15:55:00,47.63,47.87,47.62,47.85,285300.0,36.0006,36.182,35.9931,36.1669,285300.0
2009-04-30 09:30:00,48.47,48.48,48.29,48.29,97500.0,36.6355,36.6431,36.4995,36.4995,97500.0
2009-04-30 09:35:00,48.28,48.43,48.28,48.43,78900.0,36.4919,36.6053,36.4919,36.6053,78900.0
2009-04-30 09:40:00,48.43,48.61,48.41,48.59,144600.0,36.6053,36.7413,36.5902,36.7262,144600.0
2009-04-30 09:45:00,48.6,48.6,48.35,48.38,113700.0,36.7338,36.7338,36.5448,36.5675,113700.0
2009-04-30 09:50:00,48.38,48.48,48.38,48.44,117000.0,36.5675,36.6431,36.5675,36.6129,117000.0
2009-04-30 09:55:00,48.45,48.52,48.41,48.45,43800.0,36.6204,36.6733,36.5902,36.6204,43800.0
2009-04-30 10:00:00,48.46,48.57,48.45,48.56,60000.0,36.628,36.7111,36.6204,36.7036,60000.0
2009-04-30 10:05:00,48.55,48.68,48.55,48.64,134000.0,36.696,36.7943,36.696,36.764,134000.0
2009-04-30 10:10:00,48.66,48.69,48.6,48.63,51200.0,36.7791,36.8018,36.7338,36.7565,51200.0
2009-04-30 10:15:00,48.64,48.66,48.57,48.59,48900.0,36.764,36.7791,36.7111,36.7262,48900.0
2009-04-30 10:20:00,48.58,48.59,48.51,48.58,42400.0,36.7187,36.7262,36.6658,36.7187,42400.0
2009-04-30 10:25:00,48.57,48.66,48.56,48.64,41700.0,36.7111,36.7791,36.7036,36.764,41700.0
2009-04-30 10:30:00,48.65,48.67,48.57,48.59,27200.0,36.7716,36.7867,36.7111,36.7262,27200.0
2009-04-30 10:35:00,48.59,48.66,48.59,48.61,39700.0,36.7262,36.7791,36.7262,36.7413,39700.0
2009-04-30 10:40:00,48.62,48.62,48.53,48.55,23600.0,36.7489,36.7489,36.6809,36.696,23600.0
2009-04-30 10:45:00,48.55,48.58,48.49,48.55,61200.0,36.696,36.7187,36.6506,36.696,61200.0
2009-04-30 10:50:00,48.55,48.66,48.55,48.66,19000.0,36.696,36.7791,36.696,36.7791,19000.0
2009-04-30 10:55:00,48.65,48.68,48.63,48.65,39500.0,36.7716,36.7943,36.7565,36.7716,39500.0
2009-04-30 11:00:00,48.65,48.68,48.62,48.68,31400.0,36.7716,36.7943,36.7489,36.7943,31400.0
2009-04-30 11:05:00,48.68,48.68,48.62,48.63,32200.0,36.7943,36.7943,36.7489,36.7565,32200.0
2009-04-30 11:10:00,48.66,48.74,48.66,48.73,44400.0,36.7791,36.8396,36.7791,36.832,44400.0
2009-04-30 11:15:00,48.73,48.75,48.7,48.7,46900.0,36.832,36.8472,36.8094,36.8094,46900.0
2009-04-30 11:20:00,48.7,48.7,48.64,48.64,28600.0,36.8094,36.8094,36.764,36.764,28600.0
2009-04-30 11:25:00,48.64,48.66,48.62,48.66,27000.0,36.764,36.7791,36.7489,36.7791,27000.0
2009-04-30 11:30:00,48.66,48.7,48.59,48.6,51000.0,36.7791,36.8094,36.7262,36.7338,51000.0
2009-04-30 11:35:00,48.6,48.61,48.52,48.52,27200.0,36.7338,36.7413,36.6733,36.6733,27200.0
2009-04-30 11:40:00,48.52,48.57,48.52,48.57,30800.0,36.6733,36.7111,36.6733,36.7111,30800.0
2009-04-30 11:45:00,48.57,48.58,48.51,48.57,30100.0,36.7111,36.7187,36.6658,36.7111,30100.0
2009-04-30 11:50:00,48.58,48.58,48.4,48.4,47000.0,36.7187,36.7187,36.5826,36.5826,47000.0
2009-04-30 11:55:00,48.4,48.43,48.4,48.4,24000.0,36.5826,36.6053,36.5826,36.5826,24000.0
2009-04-30 12:00:00,48.41,48.45,48.32,48.32,41700.0,36.5902,36.6204,36.5222,36.5222,41700.0
2009-04-30 12:05:00,48.31,48.36,48.31,48.35,50600.0,36.5146,36.5524,36.5146,36.5448,50600.0
2009-04-30 12:10:00,48.34,48.42,48.33,48.39,18700.0,36.5373,36.5977,36.5297,36.5751,18700.0
2009-04-30 12:15:00,48.39,48.41,48.34,48.4,30100.0,36.5751,36.5902,36.5373,36.5826,30100.0
2009-04-30 12:20:00,48.4,48.45,48.37,48.38,107900.0,36.5826,36.6204,36.5599,36.5675,107900.0
2009-04-30 12:25:00,48.37,48.42,48.36,48.41,76300.0,36.5599,36.5977,36.5524,36.5902,76300.0
2009-04-30 12:30:00,48.41,48.42,48.11,48.15,98000.0,36.5902,36.5977,36.3634,36.3937,98000.0
2009-04-30 12:35:00,48.15,48.19,48.14,48.17,44000.0,36.3937,36.4239,36.3861,36.4088,44000.0
2009-04-30 12:40:00,48.16,48.16,48.06,48.07,35700.0,36.4012,36.4012,36.3256,36.3332,35700.0
2009-04-30 12:45:00,48.08,48.11,47.93,47.93,38600.0,36.3408,36.3634,36.2274,36.2274,38600.0
2009-04-30 12:50:00,47.93,48.03,47.92,48.03,53900.0,36.2274,36.303,36.2198,36.303,53900.0
2009-04-30 12:55:00,48.01,48.01,47.96,48.01,30200.0,36.2878,36.2878,36.2501,36.2878,30200.0
2009-04-30 13:00:00,48.0,48.11,47.94,48.08,64900.0,36.2803,36.3634,36.2349,36.3408,64900.0
2009-04-30 13:05:00,48.09,48.1,48.04,48.08,33700.0,36.3483,36.3559,36.3105,36.3408,33700.0
2009-04-30 13:10:00,48.07,48.08,48.02,48.05,43700.0,36.3332,36.3408,36.2954,36.3181,43700.0
2009-04-30 13:15:00,48.04,48.04,47.9,47.9,50600.0,36.3105,36.3105,36.2047,36.2047,50600.0
2009-04-30 13:20:00,47.89,47.89,47.76,47.79,80900.0,36.1971,36.1971,36.0989,36.1216,80900.0
2009-04-30 13:25:00,47.78,47.84,47.75,47.83,39700.0,36.114,36.1593,36.0913,36.1518,39700.0
2009-04-30 13:30:00,47.82,47.94,47.79,47.93,96800.0,36.1442,36.2349,36.1216,36.2274,96800.0
2009-04-30 13:35:00,47.93,47.94,47.85,47.88,35200.0,36.2274,36.2349,36.1669,36.1896,35200.0
2009-04-30 13:40:00,47.88,47.96,47.87,47.95,104500.0,36.1896,36.2501,36.182,36.2425,104500.0
2009-04-30 13:45:00,47.93,47.98,47.91,47.97,33600.0,36.2274,36.2652,36.2123,36.2576,33600.0
2009-04-30 13:50:00,47.97,47.98,47.91,47.98,33400.0,36.2576,36.2652,36.2123,36.2652,33400.0
2009-04-30 13:55:00,47.99,48.05,47.99,48.03,31600.0,36.2727,36.3181,36.2727,36.303,31600.0
2009-04-30 14:00:00,48.02,48.08,48.01,48.08,31400.0,36.2954,36.3408,36.2878,36.3408,31400.0
2009-04-30 14:05:00,48.07,48.07,48.01,48.03,22200.0,36.3332,36.3332,36.2878,36.303,22200.0
2009-04-30 14:10:00,48.03,48.06,47.95,47.98,22100.0,36.303,36.3256,36.2425,36.2652,22100.0
2009-04-30 14:15:00,47.98,48.12,47.94,48.12,57300.0,36.2652,36.371,36.2349,36.371,57300.0
2009-04-30 14:20:00,48.13,48.19,48.13,48.14,37700.0,36.3785,36.4239,36.3785,36.3861,37700.0
2009-04-30 14:25:00,48.13,48.16,48.1,48.15,26900.0,36.3785,36.4012,36.3559,36.3937,26900.0
2009-04-30 14:30:00,48.15,48.17,48.04,48.06,45000.0,36.3937,36.4088,36.3105,36.3256,45000.0
2009-04-30 14:35:00,48.06,48.13,48.04,48.11,36200.0,36.3256,36.3785,36.3105,36.3634,36200.0
2009-04-30 14:40:00,48.11,48.11,47.95,47.97,149400.0,36.3634,36.3634,36.2425,36.2576,149400.0
2009-04-30 14:45:00,47.96,48.02,47.94,48.01,63100.0,36.2501,36.2954,36.2349,36.2878,63100.0
2009-04-30 14:50:00,48.01,48.14,47.98,48.14,34500.0,36.2878,36.3861,36.2652,36.3861,34500.0
2009-04-30 14:55:00,48.14,48.15,48.04,48.1,38900.0,36.3861,36.3937,36.3105,36.3559,38900.0
2009-04-30 15:00:00,48.11,48.13,47.87,47.93,111300.0,36.3634,36.3785,36.182,36.2274,111300.0
2009-04-30 15:05:00,47.92,47.93,47.74,47.78,96800.0,36.2198,36.2274,36.0838,36.114,96800.0
2009-04-30 15:10:00,47.78,47.91,47.77,47.8,63200.0,36.114,36.2123,36.1064,36.1291,63200.0
2009-04-30 15:15:00,47.8,47.87,47.63,47.72,107100.0,36.1291,36.182,36.0006,36.0686,107100.0
2009-04-30 15:20:00,47.72,47.77,47.68,47.74,156100.0,36.0686,36.1064,36.0384,36.0838,156100.0
2009-04-30 15:25:00,47.73,47.82,47.73,47.8,158800.0,36.0762,36.1442,36.0762,36.1291,158800.0
2009-04-30 15:30:00,47.81,48.01,47.78,47.99,124100.0,36.1367,36.2878,36.114,36.2727,124100.0
2009-04-30 15:35:00,47.99,48.04,47.95,47.98,202900.0,36.2727,36.3105,36.2425,36.2652,202900.0
2009-04-30 15:40:00,47.98,48.0,47.88,47.98,131400.0,36.2652,36.2803,36.1896,36.2652,131400.0
2009-04-30 15:45:00,47.98,48.13,47.98,48.04,154600.0,36.2652,36.3785,36.2652,36.3105,154600.0
2009-04-30 15:50:00,48.05,48.09,47.93,47.93,263000.0,36.3181,36.3483,36.2274,36.2274,263000.0
2009-04-30 15:55:00,47.93,47.97,47.78,47.84,381800.0,36.2274,36.2576,36.114,36.1593,381800.0
2009-05-01 09:30:00,47.89,47.91,47.73,47.75,56600.0,36.1971,36.2123,36.0762,36.0913,56600.0
2009-05-01 09:35:00,47.75,47.85,47.69,47.69,79300.0,36.0913,36.1669,36.046,36.046,79300.0
2009-05-01 09:40:00,47.69,47.72,47.65,47.7,127100.0,36.046,36.0686,36.0157,36.0535,127100.0
2009-05-01 09:45:00,47.71,47.71,47.61,47.63,51100.0,36.0611,36.0611,35.9855,36.0006,51100.0
2009-05-01 09:50:00,47.63,47.76,47.63,47.75,67000.0,36.0006,36.0989,36.0006,36.0913,67000.0
2009-05-01 09:55:00,47.76,47.86,47.76,47.83,42200.0,36.0989,36.1745,36.0989,36.1518,42200.0
2009-05-01 10:00:00,47.84,47.91,47.72,47.87,326400.0,36.1593,36.2123,36.0686,36.182,326400.0
2009-05-01 10:05:00,47.87,47.88,47.73,47.73,104800.0,36.182,36.1896,36.0762,36.0762,104800.0
2009-05-01 10:10:00,47.73,47.76,47.66,47.7,82600.0,36.0762,36.0989,36.0233,36.0535,82600.0
2009-05-01 10:15:00,47.69,47.7,47.53,47.53,35500.0,36.046,36.0535,35.925,35.925,35500.0
2009-05-01 10:20:00,47.52,47.54,47.48,47.54,28400.0,35.9175,35.9326,35.8872,35.9326,28400.0
2009-05-01 10:25:00,47.54,47.6,47.52,47.59,22300.0,35.9326,35.9779,35.9175,35.9704,22300.0
2009-05-01 10:30:00,47.58,47.58,47.54,47.56,20300.0,35.9628,35.9628,35.9326,35.9477,20300.0
2009-05-01 10:35:00,47.58,47.67,47.57,47.67,36100.0,35.9628,36.0309,35.9553,36.0309,36100.0
2009-05-01 10:40:00,47.66,47.66,47.63,47.66,22400.0,36.0233,36.0233,36.0006,36.0233,22400.0
2009-05-01 10:45:00,47.66,47.72,47.66,47.72,9200.0,36.0233,36.0686,36.0233,36.0686,9200.0
2009-05-01 10:50:00,47.71,47.81,47.69,47.77,82500.0,36.0611,36.1367,36.046,36.1064,82500.0
2009-05-01 10:55:00,47.77,47.77,47.73,47.74,12300.0,36.1064,36.1064,36.0762,36.0838,12300.0
2009-05-01 11:00:00,47.74,47.78,47.72,47.77,22600.0,36.0838,36.114,36.0686,36.1064,22600.0
2009-05-01 11:05:00,47.78,47.86,47.77,47.82,84500.0,36.114,36.1745,36.1064,36.1442,84500.0
2009-05-01 11:10:00,47.83,47.98,47.83,47.98,40500.0,36.1518,36.2652,36.1518,36.2652,40500.0
2009-05-01 11:15:00,47.99,48.01,47.96,47.96,15300.0,36.2727,36.2878,36.2501,36.2501,15300.0
2009-05-01 11:20:00,47.97,48.03,47.97,48.03,23800.0,36.2576,36.303,36.2576,36.303,23800.0
2009-05-01 11:25:00,48.02,48.04,47.94,47.97,27300.0,36.2954,36.3105,36.2349,36.2576,27300.0
2009-05-01 11:30:00,47.97,47.97,47.92,47.94,15600.0,36.2576,36.2576,36.2198,36.2349,15600.0
2009-05-01 11:35:00,47.94,47.95,47.89,47.95,41400.0,36.2349,36.2425,36.1971,36.2425,41400.0
2009-05-01 11:40:00,47.95,48.01,47.94,47.96,21000.0,36.2425,36.2878,36.2349,36.2501,21000.0
2009-05-01 11:45:00,47.95,47.95,47.91,47.93,32200.0,36.2425,36.2425,36.2123,36.2274,32200.0
2009-05-01 11:50:00,47.92,47.95,47.9,47.91,15400.0,36.2198,36.2425,36.2047,36.2123,15400.0
2009-05-01 11:55:00,47.89,47.89,47.82,47.83,23700.0,36.1971,36.1971,36.1442,36.1518,23700.0
2009-05-01 12:00:00,47.85,47.85,47.79,47.8,33500.0,36.1669,36.1669,36.1216,36.1291,33500.0
2009-05-01 12:05:00,47.82,47.84,47.81,47.84,22200.0,36.1442,36.1593,36.1367,36.1593,22200.0
2009-05-01 12:10:00,47.84,47.93,47.81,47.91,31300.0,36.1593,36.2274,36.1367,36.2123,31300.0
2009-05-01 12:15:00,47.89,47.99,47.89,47.96,11800.0,36.1971,36.2727,36.1971,36.2501,11800.0
2009-05-01 12:20:00,47.95,47.96,47.94,47.96,10400.0,36.2425,36.2501,36.2349,36.2501,10400.0
2009-05-01 12:25:00,47.96,47.96,47.85,47.86,17900.0,36.2501,36.2501,36.1669,36.1745,17900.0
2009-05-01 12:30:00,47.85,47.88,47.82,47.86,18900.0,36.1669,36.1896,36.1442,36.1745,18900.0
2009-05-01 12:35:00,47.85,48.02,47.85,47.99,35200.0,36.1669,36.2954,36.1669,36.2727,35200.0
2009-05-01 12:40:00,48.0,48.02,47.95,47.96,29100.0,36.2803,36.2954,36.2425,36.2501,29100.0
2009-05-01 12:45:00,47.95,47.95,47.9,47.94,27500.0,36.2425,36.2425,36.2047,36.2349,27500.0
2009-05-01 12:50:00,47.95,47.99,47.88,47.91,39200.0,36.2425,36.2727,36.1896,36.2123,39200.0
2009-05-01 12:55:00,47.91,48.03,47.91,47.98,43500.0,36.2123,36.303,36.2123,36.2652,43500.0
2009-05-01 13:00:00,47.98,48.0,47.96,47.96,16500.0,36.2652,36.2803,36.2501,36.2501,16500.0
2009-05-01 13:05:00,47.98,48.03,47.94,48.01,21800.0,36.2652,36.303,36.2349,36.2878,21800.0
2009-05-01 13:10:00,48.01,48.06,47.98,48.04,20300.0,36.2878,36.3256,36.2652,36.3105,20300.0
2009-05-01 13:15:00,48.05,48.1,48.05,48.09,52600.0,36.3181,36.3559,36.3181,36.3483,52600.0
2009-05-01 13:20:00,48.1,48.1,48.07,48.08,15200.0,36.3559,36.3559,36.3332,36.3408,15200.0
2009-05-01 13:25:00,48.08,48.12,48.08,48.12,17000.0,36.3408,36.371,36.3408,36.371,17000.0
2009-05-01 13:30:00,48.12,48.16,48.1,48.15,19000.0,36.371,36.4012,36.3559,36.3937,19000.0
2009-05-01 13:35:00,48.14,48.22,48.12,48.21,29900.0,36.3861,36.4466,36.371,36.439,29900.0
2009-05-01 13:40:00,48.21,48.3,48.21,48.22,38200.0,36.439,36.507,36.439,36.4466,38200.0
2009-05-01 13:45:00,48.22,48.24,48.19,48.19,18900.0,36.4466,36.4617,36.4239,36.4239,18900.0
2009-05-01 13:50:00,48.2,48.21,48.12,48.16,34400.0,36.4315,36.439,36.371,36.4012,34400.0
2009-05-01 13:55:00,48.17,48.17,48.13,48.15,7900.0,36.4088,36.4088,36.3785,36.3937,7900.0
2009-05-01 14:00:00,48.15,48.17,48.12,48.14,39800.0,36.3937,36.4088,36.371,36.3861,39800.0
2009-05-01 14:05:00,48.14,48.22,48.13,48.21,20700.0,36.3861,36.4466,36.3785,36.439,20700.0
2009-05-01 14:10:00,48.2,48.21,48.09,48.09,19200.0,36.4315,36.439,36.3483,36.3483,19200.0
2009-05-01 14:15:00,48.09,48.11,48.07,48.07,20000.0,36.3483,36.3634,36.3332,36.3332,20000.0
2009-05-01 14:20:00,48.08,48.12,48.08,48.12,16100.0,36.3408,36.371,36.3408,36.371,16100.0
2009-05-01 14:25:00,48.12,48.17,48.1,48.1,35600.0,36.371,36.4088,36.3559,36.3559,35600.0
2009-05-01 14:30:00,48.09,48.11,48.05,48.09,13100.0,36.3483,36.3634,36.3181,36.3483,13100.0
2009-05-01 14:35:00,48.08,48.12,48.05,48.05,36200.0,36.3408,36.371,36.3181,36.3181,36200.0
2009-05-01 14:40:00,48.04,48.05,48.0,48.02,25400.0,36.3105,36.3181,36.2803,36.2954,25400.0
2009-05-01 14:45:00,48.01,48.06,48.0,48.03,40400.0,36.2878,36.3256,36.2803,36.303,40400.0
2009-05-01 14:50:00,48.03,48.04,47.98,48.01,24700.0,36.303,36.3105,36.2652,36.2878,24700.0
2009-05-01 14:55:00,48.02,48.02,47.98,48.0,22500.0,36.2954,36.2954,36.2652,36.2803,22500.0
2009-05-01 15:00:00,48.0,48.13,48.0,48.12,25000.0,36.2803,36.3785,36.2803,36.371,25000.0
2009-05-01 15:05:00,48.11,48.13,47.99,48.0,17900.0,36.3634,36.3785,36.2727,36.2803,17900.0
2009-05-01 15:10:00,48.0,48.01,47.87,47.87,37200.0,36.2803,36.2878,36.182,36.182,37200.0
2009-05-01 15:15:00,47.87,47.88,47.81,47.81,191900.0,36.182,36.1896,36.1367,36.1367,191900.0
2009-05-01 15:20:00,47.81,47.88,47.8,47.85,33400.0,36.1367,36.1896,36.1291,36.1669,33400.0
2009-05-01 15:25:00,47.85,47.86,47.79,47.82,35400.0,36.1669,36.1745,36.1216,36.1442,35400.0
2009-05-01 15:30:00,47.82,47.82,47.73,47.79,76300.0,36.1442,36.1442,36.0762,36.1216,76300.0
2009-05-01 15:35:00,47.8,47.89,47.8,47.88,99400.0,36.1291,36.1971,36.1291,36.1896,99400.0
2009-05-01 15:40:00,47.88,47.99,47.87,47.97,56800.0,36.1896,36.2727,36.182,36.2576,56800.0
2009-05-01 15:45:00,47.98,47.98,47.89,47.9,26500.0,36.2652,36.2652,36.1971,36.2047,26500.0
2009-05-01 15:50:00,47.92,47.95,47.89,47.92,49400.0,36.2198,36.2425,36.1971,36.2198,49400.0
2009-05-01 15:55:00,47.92,48.15,47.89,48.15,150000.0,36.2198,36.3937,36.1971,36.3937,150000.0
2009-05-04 09:30:00,48.49,48.52,48.41,48.47,47200.0,36.6506,36.6733,36.5902,36.6355,47200.0
2009-05-04 09:35:00,48.48,48.56,48.43,48.53,52800.0,36.6431,36.7036,36.6053,36.6809,52800.0
2009-05-04 09:40:00,48.54,48.69,48.53,48.68,54100.0,36.6884,36.8018,36.6809,36.7943,54100.0
2009-05-04 09:45:00,48.68,48.71,48.64,48.66,64300.0,36.7943,36.8169,36.764,36.7791,64300.0
2009-05-04 09:50:00,48.68,48.71,48.6,48.68,32500.0,36.7943,36.8169,36.7338,36.7943,32500.0
2009-05-04 09:55:00,48.68,48.84,48.68,48.83,144000.0,36.7943,36.9152,36.7943,36.9076,144000.0
2009-05-04 10:00:00,48.83,49.09,48.82,49.05,440700.0,36.9076,37.1041,36.9001,37.0739,440700.0
2009-05-04 10:05:00,49.06,49.12,49.03,49.03,115900.0,37.0815,37.1268,37.0588,37.0588,115900.0
2009-05-04 10:10:00,49.03,49.15,49.03,49.12,81100.0,37.0588,37.1495,37.0588,37.1268,81100.0
2009-05-04 10:15:00,49.13,49.16,49.11,49.12,35700.0,37.1344,37.1571,37.1193,37.1268,35700.0
2009-05-04 10:20:00,49.15,49.23,49.15,49.16,40900.0,37.1495,37.21,37.1495,37.1571,40900.0
2009-05-04 10:25:00,49.16,49.18,49.13,49.16,14800.0,37.1571,37.1722,37.1344,37.1571,14800.0
2009-05-04 10:30:00,49.17,49.17,49.11,49.15,14600.0,37.1646,37.1646,37.1193,37.1495,14600.0
2009-05-04 10:35:00,49.15,49.16,49.14,49.16,19200.0,37.1495,37.1571,37.1419,37.1571,19200.0
2009-05-04 10:40:00,49.15,49.15,49.08,49.09,41600.0,37.1495,37.1495,37.0966,37.1041,41600.0
2009-05-04 10:45:00,49.08,49.13,49.07,49.13,25300.0,37.0966,37.1344,37.089,37.1344,25300.0
2009-05-04 10:50:00,49.14,49.17,49.12,49.12,43700.0,37.1419,37.1646,37.1268,37.1268,43700.0
2009-05-04 10:55:00,49.12,49.13,49.06,49.1,18800.0,37.1268,37.1344,37.0815,37.1117,18800.0
2009-05-04 11:00:00,49.1,49.24,49.1,49.23,107400.0,37.1117,37.2175,37.1117,37.21,107400.0
2009-05-04 11:05:00,49.24,49.29,49.23,49.24,117100.0,37.2175,37.2553,37.21,37.2175,117100.0
2009-05-04 11:10:00,49.25,49.31,49.25,49.3,24800.0,37.2251,37.2704,37.2251,37.2629,24800.0
2009-05-04 11:15:00,49.29,49.31,49.22,49.23,53700.0,37.2553,37.2704,37.2024,37.21,53700.0
2009-05-04 11:20:00,49.23,49.26,49.16,49.17,36800.0,37.21,37.2326,37.1571,37.1646,36800.0
2009-05-04 11:25:00,49.18,49.21,49.16,49.21,9500.0,37.1722,37.1948,37.1571,37.1948,9500.0
2009-05-04 11:30:00,49.21,49.26,49.19,49.25,20100.0,37.1948,37.2326,37.1797,37.2251,20100.0
2009-05-04 11:35:00,49.25,49.25,49.17,49.19,19500.0,37.2251,37.2251,37.1646,37.1797,19500.0
2009-05-04 11:40:00,49.19,49.19,49.1,49.13,37100.0,37.1797,37.1797,37.1117,37.1344,37100.0
2009-05-04 11:45:00,49.13,49.21,49.13,49.17,33700.0,37.1344,37.1948,37.1344,37.1646,33700.0
2009-05-04 11:50:00,49.17,49.19,49.09,49.09,16100.0,37.1646,37.1797,37.1041,37.1041,16100.0
2009-05-04 11:55:00,49.09,49.12,49.08,49.12,15800.0,37.1041,37.1268,37.0966,37.1268,15800.0
2009-05-04 12:00:00,49.12,49.27,49.11,49.27,32000.0,37.1268,37.2402,37.1193,37.2402,32000.0
2009-05-04 12:05:00,49.26,49.26,49.1,49.11,58000.0,37.2326,37.2326,37.1117,37.1193,58000.0
2009-05-04 12:10:00,49.11,49.12,49.04,49.04,20300.0,37.1193,37.1268,37.0664,37.0664,20300.0
2009-05-04 12:15:00,49.03,49.04,48.99,49.03,52500.0,37.0588,37.0664,37.0286,37.0588,52500.0
2009-05-04 12:20:00,49.04,49.06,48.95,48.96,30700.0,37.0664,37.0815,36.9983,37.0059,30700.0
2009-05-04 12:25:00,48.98,49.03,48.97,49.01,23300.0,37.021,37.0588,37.0134,37.0437,23300.0
2009-05-04 12:30:00,49.0,49.04,48.98,49.01,82700.0,37.0361,37.0664,37.021,37.0437,82700.0
2009-05-04 12:35:00,49.02,49.09,49.0,49.06,26600.0,37.0512,37.1041,37.0361,37.0815,26600.0
2009-05-04 12:40:00,49.05,49.16,49.03,49.16,98900.0,37.0739,37.1571,37.0588,37.1571,98900.0
2009-05-04 12:45:00,49.15,49.19,49.15,49.16,16600.0,37.1495,37.1797,37.1495,37.1571,16600.0
2009-05-04 12:50:00,49.15,49.15,49.08,49.1,41900.0,37.1495,37.1495,37.0966,37.1117,41900.0
2009-05-04 12:55:00,49.1,49.13,49.09,49.12,14800.0,37.1117,37.1344,37.1041,37.1268,14800.0
2009-05-04 13:00:00,49.11,49.14,49.09,49.14,17500.0,37.1193,37.1419,37.1041,37.1419,17500.0
2009-05-04 13:05:00,49.14,49.2,49.13,49.16,36500.0,37.1419,37.1873,37.1344,37.1571,36500.0
2009-05-04 13:10:00,49.16,49.2,49.15,49.19,94200.0,37.1571,37.1873,37.1495,37.1797,94200.0
2009-05-04 13:15:00,49.19,49.19,49.1,49.11,62000.0,37.1797,37.1797,37.1117,37.1193,62000.0
2009-05-04 13:20:00,49.11,49.24,49.11,49.22,71100.0,37.1193,37.2175,37.1193,37.2024,71100.0
2009-05-04 13:25:00,49.23,49.23,49.17,49.18,50700.0,37.21,37.21,37.1646,37.1722,50700.0
2009-05-04 13:30:00,49.18,49.3,49.18,49.29,33000.0,37.1722,37.2629,37.1722,37.2553,33000.0
2009-05-04 13:35:00,49.29,49.31,49.28,49.29,11400.0,37.2553,37.2704,37.2478,37.2553,11400.0
2009-05-04 13:40:00,49.3,49.31,49.27,49.27,59000.0,37.2629,37.2704,37.2402,37.2402,59000.0
2009-05-04 13:45:00,49.3,49.34,49.29,49.3,62700.0,37.2629,37.2931,37.2553,37.2629,62700.0
2009-05-04 13:50:00,49.31,49.35,49.26,49.26,13900.0,37.2704,37.3007,37.2326,37.2326,13900.0
2009-05-04 13:55:00,49.25,49.31,49.24,49.31,16300.0,37.2251,37.2704,37.2175,37.2704,16300.0
2009-05-04 14:00:00,49.31,49.34,49.25,49.3,46800.0,37.2704,37.2931,37.2251,37.2629,46800.0
2009-05-04 14:05:00,49.31,49.31,49.19,49.19,23700.0,37.2704,37.2704,37.1797,37.1797,23700.0
2009-05-04 14:10:00,49.19,49.24,49.18,49.23,13400.0,37.1797,37.2175,37.1722,37.21,13400.0
2009-05-04 14:15:00,49.25,49.33,49.24,49.32,48800.0,37.2251,37.2856,37.2175,37.278,48800.0
2009-05-04 14:20:00,49.33,49.35,49.3,49.31,60700.0,37.2856,37.3007,37.2629,37.2704,60700.0
2009-05-04 14:25:00,49.32,49.42,49.29,49.41,34200.0,37.278,37.3536,37.2553,37.346,34200.0
2009-05-04 14:30:00,49.41,49.42,49.38,49.38,46300.0,37.346,37.3536,37.3233,37.3233,46300.0
2009-05-04 14:35:00,49.39,49.42,49.3,49.33,40200.0,37.3309,37.3536,37.2629,37.2856,40200.0
2009-05-04 14:40:00,49.34,49.4,49.3,49.4,37900.0,37.2931,37.3385,37.2629,37.3385,37900.0
2009-05-04 14:45:00,49.4,49.44,49.34,49.39,82900.0,37.3385,37.3687,37.2931,37.3309,82900.0
2009-05-04 14:50:00,49.39,49.39,49.31,49.33,58900.0,37.3309,37.3309,37.2704,37.2856,58900.0
2009-05-04 14:55:00,49.34,49.37,49.27,49.32,51600.0,37.2931,37.3158,37.2402,37.278,51600.0
2009-05-04 15:00:00,49.33,49.4,49.33,49.39,80800.0,37.2856,37.3385,37.2856,37.3309,80800.0
2009-05-04 15:05:00,49.4,49.44,49.36,49.39,63300.0,37.3385,37.3687,37.3082,37.3309,63300.0
2009-05-04 15:10:00,49.39,49.42,49.34,49.39,67400.0,37.3309,37.3536,37.2931,37.3309,67400.0
2009-05-04 15:15:00,49.38,49.46,49.38,49.46,43000.0,37.3233,37.3838,37.3233,37.3838,43000.0
2009-05-04 15:20:00,49.46,49.47,49.37,49.37,37000.0,37.3838,37.3914,37.3158,37.3158,37000.0
2009-05-04 15:25:00,49.37,49.44,49.36,49.4,70000.0,37.3158,37.3687,37.3082,37.3385,70000.0
2009-05-04 15:30:00,49.4,49.47,49.32,49.32,51300.0,37.3385,37.3914,37.278,37.278,51300.0
2009-05-04 15:35:00,49.31,49.4,49.31,49.37,69000.0,37.2704,37.3385,37.2704,37.3158,69000.0
2009-05-04 15:40:00,49.37,49.47,49.35,49.46,87600.0,37.3158,37.3914,37.3007,37.3838,87600.0
2009-05-04 15:45:00,49.46,49.47,49.38,49.42,129200.0,37.3838,37.3914,37.3233,37.3536,129200.0
2009-05-04 15:50:00,49.42,49.62,49.42,49.62,247200.0,37.3536,37.5047,37.3536,37.5047,247200.0
2009-05-04 15:55:00,49.62,49.8,49.6,49.78,414500.0,37.5047,37.6408,37.4896,37.6257,414500.0
2009-05-05 09:30:00,49.63,49.72,49.62,49.7,81900.0,37.5123,37.5803,37.5047,37.5652,81900.0
2009-05-05 09:35:00,49.68,49.83,49.66,49.81,73200.0,37.5501,37.6635,37.535,37.6484,73200.0
2009-05-05 09:40:00,49.82,49.83,49.65,49.67,26300.0,37.6559,37.6635,37.5274,37.5425,26300.0
2009-05-05 09:45:00,49.68,49.68,49.5,49.58,50900.0,37.5501,37.5501,37.414,37.4745,50900.0
2009-05-05 09:50:00,49.59,49.61,49.5,49.61,42900.0,37.4821,37.4972,37.414,37.4972,42900.0
2009-05-05 09:55:00,49.61,49.68,49.59,49.66,100600.0,37.4972,37.5501,37.4821,37.535,100600.0
2009-05-05 10:00:00,49.66,49.75,49.54,49.64,212900.0,37.535,37.603,37.4443,37.5199,212900.0
2009-05-05 10:05:00,49.64,49.78,49.57,49.58,71700.0,37.5199,37.6257,37.467,37.4745,71700.0
2009-05-05 10:10:00,49.58,49.73,49.58,49.69,91900.0,37.4745,37.5879,37.4745,37.5577,91900.0
2009-05-05 10:15:00,49.69,49.75,49.66,49.72,87400.0,37.5577,37.603,37.535,37.5803,87400.0
2009-05-05 10:20:00,49.72,49.73,49.54,49.55,58500.0,37.5803,37.5879,37.4443,37.4518,58500.0
2009-05-05 10:25:00,49.54,49.61,49.51,49.55,77800.0,37.4443,37.4972,37.4216,37.4518,77800.0
2009-05-05 10:30:00,49.56,49.56,49.44,49.46,39400.0,37.4594,37.4594,37.3687,37.3838,39400.0
2009-05-05 10:35:00,49.46,49.49,49.36,49.38,50400.0,37.3838,37.4065,37.3082,37.3233,50400.0
2009-05-05 10:40:00,49.4,49.41,49.34,49.39,41200.0,37.3385,37.346,37.2931,37.3309,41200.0
2009-05-05 10:45:00,49.39,49.41,49.32,49.34,104300.0,37.3309,37.346,37.278,37.2931,104300.0
2009-05-05 10:50:00,49.35,49.38,49.31,49.37,67900.0,37.3007,37.3233,37.2704,37.3158,67900.0
2009-05-05 10:55:00,49.37,49.38,49.23,49.23,79400.0,37.3158,37.3233,37.21,37.21,79400.0
2009-05-05 11:00:00,49.23,49.32,49.23,49.32,295800.0,37.21,37.278,37.21,37.278,295800.0
2009-05-05 11:05:00,49.3,49.35,49.28,49.3,131500.0,37.2629,37.3007,37.2478,37.2629,131500.0
2009-05-05 11:10:00,49.3,49.37,49.29,49.32,117300.0,37.2629,37.3158,37.2553,37.278,117300.0
2009-05-05 11:15:00,49.33,49.35,49.31,49.32,54400.0,37.2856,37.3007,37.2704,37.278,54400.0
2009-05-05 11:20:00,49.32,49.36,49.28,49.33,56000.0,37.278,37.3082,37.2478,37.2856,56000.0
2009-05-05 11:25:00,49.33,49.4,49.33,49.36,64200.0,37.2856,37.3385,37.2856,37.3082,64200.0
2009-05-05 11:30:00,49.36,49.44,49.36,49.42,110100.0,37.3082,37.3687,37.3082,37.3536,110100.0
2009-05-05 11:35:00,49.41,49.5,49.41,49.47,72300.0,37.346,37.414,37.346,37.3914,72300.0
2009-05-05 11:40:00,49.47,49.53,49.47,49.53,26500.0,37.3914,37.4367,37.3914,37.4367,26500.0
2009-05-05 11:45:00,49.53,49.55,49.5,49.51,16700.0,37.4367,37.4518,37.414,37.4216,16700.0
2009-05-05 11:50:00,49.51,49.53,49.46,49.47,26900.0,37.4216,37.4367,37.3838,37.3914,26900.0
2009-05-05 11:55:00,49.48,49.54,49.47,49.48,120100.0,37.3989,37.4443,37.3914,37.3989,120100.0
2009-05-05 12:00:00,49.5,49.51,49.45,49.46,81700.0,37.414,37.4216,37.3763,37.3838,81700.0
2009-05-05 12:05:00,49.46,49.51,49.46,49.51,32800.0,37.3838,37.4216,37.3838,37.4216,32800.0
2009-05-05 12:10:00,49.52,49.52,49.47,49.48,20400.0,37.4292,37.4292,37.3914,37.3989,20400.0
2009-05-05 12:15:00,49.49,49.54,49.48,49.53,23700.0,37.4065,37.4443,37.3989,37.4367,23700.0
2009-05-05 12:20:00,49.53,49.54,49.46,49.46,13000.0,37.4367,37.4443,37.3838,37.3838,13000.0
2009-05-05 12:25:00,49.47,49.51,49.47,49.51,17400.0,37.3914,37.4216,37.3914,37.4216,17400.0
2009-05-05 12:30:00,49.51,49.52,49.45,49.48,17800.0,37.4216,37.4292,37.3763,37.3989,17800.0
2009-05-05 12:35:00,49.47,49.47,49.38,49.4,15300.0,37.3914,37.3914,37.3233,37.3385,15300.0
2009-05-05 12:40:00,49.4,49.41,49.35,49.35,24800.0,37.3385,37.346,37.3007,37.3007,24800.0
2009-05-05 12:45:00,49.36,49.4,49.35,49.4,3800.0,37.3082,37.3385,37.3007,37.3385,3800.0
2009-05-05 12:50:00,49.4,49.41,49.35,49.4,14700.0,37.3385,37.346,37.3007,37.3385,14700.0
2009-05-05 12:55:00,49.4,49.44,49.4,49.41,13300.0,37.3385,37.3687,37.3385,37.346,13300.0
2009-05-05 13:00:00,49.4,49.46,49.38,49.46,13800.0,37.3385,37.3838,37.3233,37.3838,13800.0
2009-05-05 13:05:00,49.46,49.52,49.46,49.48,15000.0,37.3838,37.4292,37.3838,37.3989,15000.0
2009-05-05 13:10:00,49.47,49.5,49.42,49.44,22000.0,37.3914,37.414,37.3536,37.3687,22000.0
2009-05-05 13:15:00,49.43,49.43,49.35,49.41,18000.0,37.3611,37.3611,37.3007,37.346,18000.0
2009-05-05 13:20:00,49.41,49.43,49.36,49.37,12900.0,37.346,37.3611,37.3082,37.3158,12900.0
2009-05-05 13:25:00,49.37,49.41,49.32,49.34,25500.0,37.3158,37.346,37.278,37.2931,25500.0
2009-05-05 13:30:00,49.35,49.36,49.29,49.3,26000.0,37.3007,37.3082,37.2553,37.2629,26000.0
2009-05-05 13:35:00,49.31,49.35,49.3,49.33,114100.0,37.2704,37.3007,37.2629,37.2856,114100.0
2009-05-05 13:40:00,49.34,49.38,49.33,49.35,36800.0,37.2931,37.3233,37.2856,37.3007,36800.0
2009-05-05 13:45:00,49.35,49.37,49.29,49.36,75700.0,37.3007,37.3158,37.2553,37.3082,75700.0
2009-05-05 13:50:00,49.38,49.44,49.38,49.43,32000.0,37.3233,37.3687,37.3233,37.3611,32000.0
2009-05-05 13:55:00,49.43,49.43,49.4,49.41,77200.0,37.3611,37.3611,37.3385,37.346,77200.0
2009-05-05 14:00:00,49.41,49.41,49.36,49.37,31800.0,37.346,37.346,37.3082,37.3158,31800.0
2009-05-05 14:05:00,49.37,49.42,49.36,49.42,26000.0,37.3158,37.3536,37.3082,37.3536,26000.0
2009-05-05 14:10:00,49.43,49.51,49.43,49.48,60100.0,37.3611,37.4216,37.3611,37.3989,60100.0
2009-05-05 14:15:00,49.47,49.48,49.44,49.46,63300.0,37.3914,37.3989,37.3687,37.3838,63300.0
2009-05-05 14:20:00,49.47,49.47,49.32,49.32,52600.0,37.3914,37.3914,37.278,37.278,52600.0
2009-05-05 14:25:00,49.3,49.33,49.25,49.26,124700.0,37.2629,37.2856,37.2251,37.2326,124700.0
2009-05-05 14:30:00,49.25,49.31,49.23,49.3,66000.0,37.2251,37.2704,37.21,37.2629,66000.0
2009-05-05 14:35:00,49.3,49.36,49.3,49.33,60500.0,37.2629,37.3082,37.2629,37.2856,60500.0
2009-05-05 14:40:00,49.34,49.35,49.3,49.32,32700.0,37.2931,37.3007,37.2629,37.278,32700.0
2009-05-05 14:45:00,49.32,49.41,49.29,49.39,43900.0,37.278,37.346,37.2553,37.3309,43900.0
2009-05-05 14:50:00,49.39,49.43,49.36,49.39,34900.0,37.3309,37.3611,37.3082,37.3309,34900.0
2009-05-05 14:55:00,49.39,49.45,49.35,49.35,20900.0,37.3309,37.3763,37.3007,37.3007,20900.0
2009-05-05 15:00:00,49.35,49.42,49.33,49.39,138300.0,37.3007,37.3536,37.2856,37.3309,138300.0
2009-05-05 15:05:00,49.39,49.5,49.39,49.46,58300.0,37.3309,37.414,37.3309,37.3838,58300.0
2009-05-05 15:10:00,49.45,49.46,49.35,49.4,83700.0,37.3763,37.3838,37.3007,37.3385,83700.0
2009-05-05 15:15:00,49.41,49.46,49.38,49.44,38400.0,37.346,37.3838,37.3233,37.3687,38400.0
2009-05-05 15:20:00,49.45,49.46,49.38,49.41,28200.0,37.3763,37.3838,37.3233,37.346,28200.0
2009-05-05 15:25:00,49.42,49.51,49.4,49.46,46900.0,37.3536,37.4216,37.3385,37.3838,46900.0
2009-05-05 15:30:00,49.48,49.64,49.48,49.6,97100.0,37.3989,37.5199,37.3989,37.4896,97100.0
2009-05-05 15:35:00,49.61,49.63,49.53,49.55,30600.0,37.4972,37.5123,37.4367,37.4518,30600.0
2009-05-05 15:40:00,49.55,49.63,49.55,49.59,41100.0,37.4518,37.5123,37.4518,37.4821,41100.0
2009-05-05 15:45:00,49.6,49.7,49.6,49.67,85600.0,37.4896,37.5652,37.4896,37.5425,85600.0
2009-05-05 15:50:00,49.67,49.7,49.52,49.57,237000.0,37.5425,37.5652,37.4292,37.467,237000.0
2009-05-05 15:55:00,49.57,49.61,49.47,49.61,119600.0,37.467,37.4972,37.3914,37.4972,119600.0
2009-05-06 09:30:00,50.22,50.29,50.17,50.2,232400.0,37.9582,38.0112,37.9205,37.9431,232400.0
2009-05-06 09:35:00,50.2,50.24,50.07,50.08,91100.0,37.9431,37.9734,37.8449,37.8524,91100.0
2009-05-06 09:40:00,50.08,50.11,50.01,50.04,34600.0,37.8524,37.8751,37.7995,37.8222,34600.0
2009-05-06 09:45:00,50.05,50.06,49.99,50.01,61700.0,37.8298,37.8373,37.7844,37.7995,61700.0
2009-05-06 09:50:00,50.04,50.15,49.98,50.14,41100.0,37.8222,37.9053,37.7768,37.8978,41100.0
2009-05-06 09:55:00,50.13,50.2,50.12,50.13,42600.0,37.8902,37.9431,37.8827,37.8902,42600.0
2009-05-06 10:00:00,50.13,50.18,49.95,50.0,104100.0,37.8902,37.928,37.7542,37.792,104100.0
2009-05-06 10:05:00,49.99,49.99,49.87,49.93,59200.0,37.7844,37.7844,37.6937,37.7391,59200.0
2009-05-06 10:10:00,49.93,49.96,49.88,49.91,42300.0,37.7391,37.7617,37.7013,37.7239,42300.0
2009-05-06 10:15:00,49.92,49.97,49.83,49.85,51700.0,37.7315,37.7693,37.6635,37.6786,51700.0
2009-05-06 10:20:00,49.86,49.88,49.7,49.7,84500.0,37.6861,37.7013,37.5652,37.5652,84500.0
2009-05-06 10:25:00,49.71,49.74,49.6,49.6,44600.0,37.5728,37.5954,37.4896,37.4896,44600.0
2009-05-06 10:30:00,49.61,49.67,49.57,49.67,63600.0,37.4972,37.5425,37.467,37.5425,63600.0
2009-05-06 10:35:00,49.69,49.76,49.69,49.73,132900.0,37.5577,37.6106,37.5577,37.5879,132900.0
2009-05-06 10:40:00,49.73,49.78,49.67,49.68,249000.0,37.5879,37.6257,37.5425,37.5501,249000.0
2009-05-06 10:45:00,49.69,49.74,49.68,49.69,46900.0,37.5577,37.5954,37.5501,37.5577,46900.0
2009-05-06 10:50:00,49.7,49.78,49.7,49.7,39700.0,37.5652,37.6257,37.5652,37.5652,39700.0
2009-05-06 10:55:00,49.69,49.86,49.69,49.86,40500.0,37.5577,37.6861,37.5577,37.6861,40500.0
2009-05-06 11:00:00,49.86,49.9,49.84,49.87,33800.0,37.6861,37.7164,37.671,37.6937,33800.0
2009-05-06 11:05:00,49.87,49.89,49.75,49.8,159800.0,37.6937,37.7088,37.603,37.6408,159800.0
2009-05-06 11:10:00,49.8,49.86,49.79,49.82,58800.0,37.6408,37.6861,37.6332,37.6559,58800.0
2009-05-06 11:15:00,49.81,49.82,49.69,49.69,28700.0,37.6484,37.6559,37.5577,37.5577,28700.0
2009-05-06 11:20:00,49.69,49.71,49.65,49.67,26200.0,37.5577,37.5728,37.5274,37.5425,26200.0
2009-05-06 11:25:00,49.67,49.73,49.66,49.72,21500.0,37.5425,37.5879,37.535,37.5803,21500.0
2009-05-06 11:30:00,49.72,49.76,49.67,49.73,38900.0,37.5803,37.6106,37.5425,37.5879,38900.0
2009-05-06 11:35:00,49.72,49.87,49.72,49.83,30600.0,37.5803,37.6937,37.5803,37.6635,30600.0
2009-05-06 11:40:00,49.81,49.84,49.79,49.83,16700.0,37.6484,37.671,37.6332,37.6635,16700.0
2009-05-06 11:45:00,49.83,49.83,49.81,49.81,8400.0,37.6635,37.6635,37.6484,37.6484,8400.0
2009-05-06 11:50:00,49.81,49.84,49.77,49.77,15300.0,37.6484,37.671,37.6181,37.6181,15300.0
2009-05-06 11:55:00,49.78,49.94,49.78,49.94,69600.0,37.6257,37.7466,37.6257,37.7466,69600.0
2009-05-06 12:00:00,49.95,49.99,49.93,49.94,35400.0,37.7542,37.7844,37.7391,37.7466,35400.0
2009-05-06 12:05:00,49.95,49.99,49.93,49.96,45500.0,37.7542,37.7844,37.7391,37.7617,45500.0
2009-05-06 12:10:00,49.96,50.02,49.95,50.02,26000.0,37.7617,37.8071,37.7542,37.8071,26000.0
2009-05-06 12:15:00,50.02,50.06,50.02,50.04,62500.0,37.8071,37.8373,37.8071,37.8222,62500.0
2009-05-06 12:20:00,50.05,50.07,50.01,50.05,26000.0,37.8298,37.8449,37.7995,37.8298,26000.0
2009-05-06 12:25:00,50.04,50.12,50.03,50.12,36200.0,37.8222,37.8827,37.8146,37.8827,36200.0
2009-05-06 12:30:00,50.12,50.12,50.04,50.04,38200.0,37.8827,37.8827,37.8222,37.8222,38200.0
2009-05-06 12:35:00,50.05,50.07,49.99,50.0,23800.0,37.8298,37.8449,37.7844,37.792,23800.0
2009-05-06 12:40:00,50.0,50.02,49.99,49.99,15800.0,37.792,37.8071,37.7844,37.7844,15800.0
2009-05-06 12:45:00,50.0,50.03,49.99,50.02,16300.0,37.792,37.8146,37.7844,37.8071,16300.0
2009-05-06 12:50:00,50.01,50.03,49.99,50.02,4800.0,37.7995,37.8146,37.7844,37.8071,4800.0
2009-05-06 12:55:00,50.03,50.04,49.9,49.92,25400.0,37.8146,37.8222,37.7164,37.7315,25400.0
2009-05-06 13:00:00,49.91,49.95,49.88,49.9,17800.0,37.7239,37.7542,37.7013,37.7164,17800.0
2009-05-06 13:05:00,49.9,49.91,49.79,49.82,50500.0,37.7164,37.7239,37.6332,37.6559,50500.0
2009-05-06 13:10:00,49.82,49.86,49.78,49.86,19500.0,37.6559,37.6861,37.6257,37.6861,19500.0
2009-05-06 13:15:00,49.86,49.87,49.83,49.86,10100.0,37.6861,37.6937,37.6635,37.6861,10100.0
2009-05-06 13:20:00,49.87,49.96,49.83,49.86,40400.0,37.6937,37.7617,37.6635,37.6861,40400.0
2009-05-06 13:25:00,49.85,49.89,49.79,49.79,16300.0,37.6786,37.7088,37.6332,37.6332,16300.0
2009-05-06 13:30:00,49.78,49.91,49.75,49.88,45300.0,37.6257,37.7239,37.603,37.7013,45300.0
2009-05-06 13:35:00,49.91,49.96,49.9,49.91,179700.0,37.7239,37.7617,37.7164,37.7239,179700.0
2009-05-06 13:40:00,49.91,49.94,49.87,49.94,509200.0,37.7239,37.7466,37.6937,37.7466,509200.0
2009-05-06 13:45:00,49.94,49.99,49.94,49.96,238200.0,37.7466,37.7844,37.7466,37.7617,238200.0
2009-05-06 13:50:00,49.97,50.12,49.95,50.1,34800.0,37.7693,37.8827,37.7542,37.8675,34800.0
2009-05-06 13:55:00,50.1,50.19,50.09,50.18,131600.0,37.8675,37.9356,37.86,37.928,131600.0
2009-05-06 14:00:00,50.19,50.23,50.18,50.19,28600.0,37.9356,37.9658,37.928,37.9356,28600.0
2009-05-06 14:05:00,50.19,50.22,50.16,50.22,48100.0,37.9356,37.9582,37.9129,37.9582,48100.0
2009-05-06 14:10:00,50.21,50.23,50.17,50.2,65700.0,37.9507,37.9658,37.9205,37.9431,65700.0
2009-05-06 14:15:00,50.21,50.25,50.18,50.2,78800.0,37.9507,37.9809,37.928,37.9431,78800.0
2009-05-06 14:20:00,50.21,50.33,50.21,50.32,32000.0,37.9507,38.0414,37.9507,38.0338,32000.0
2009-05-06 14:25:00,50.31,50.38,50.28,50.37,39500.0,38.0263,38.0792,38.0036,38.0716,39500.0
2009-05-06 14:30:00,50.38,50.47,50.38,50.39,82200.0,38.0792,38.1472,38.0792,38.0867,82200.0
2009-05-06 14:35:00,50.39,50.41,50.37,50.4,47600.0,38.0867,38.1019,38.0716,38.0943,47600.0
2009-05-06 14:40:00,50.41,50.41,50.26,50.31,127000.0,38.1019,38.1019,37.9885,38.0263,127000.0
2009-05-06 14:45:00,50.31,50.43,50.31,50.41,75200.0,38.0263,38.117,38.0263,38.1019,75200.0
2009-05-06 14:50:00,50.41,50.45,50.37,50.41,18900.0,38.1019,38.1321,38.0716,38.1019,18900.0
2009-05-06 14:55:00,50.43,50.46,50.3,50.32,71800.0,38.117,38.1396,38.0187,38.0338,71800.0
2009-05-06 15:00:00,50.33,50.4,50.24,50.28,69400.0,38.0414,38.0943,37.9734,38.0036,69400.0
2009-05-06 15:05:00,50.29,50.36,50.24,50.36,80900.0,38.0112,38.0641,37.9734,38.0641,80900.0
2009-05-06 15:10:00,50.35,50.38,50.25,50.27,106900.0,38.0565,38.0792,37.9809,37.996,106900.0
2009-05-06 15:15:00,50.26,50.27,50.2,50.22,61400.0,37.9885,37.996,37.9431,37.9582,61400.0
2009-05-06 15:20:00,50.21,50.26,50.05,50.06,89300.0,37.9507,37.9885,37.8298,37.8373,89300.0
2009-05-06 15:25:00,50.06,50.11,49.97,50.11,141500.0,37.8373,37.8751,37.7693,37.8751,141500.0
2009-05-06 15:30:00,50.1,50.19,50.03,50.15,87700.0,37.8675,37.9356,37.8146,37.9053,87700.0
2009-05-06 15:35:00,50.14,50.18,50.01,50.05,65000.0,37.8978,37.928,37.7995,37.8298,65000.0
2009-05-06 15:40:00,50.06,50.27,50.06,50.22,159700.0,37.8373,37.996,37.8373,37.9582,159700.0
2009-05-06 15:45:00,50.21,50.29,50.17,50.29,136900.0,37.9507,38.0112,37.9205,38.0112,136900.0
2009-05-06 15:50:00,50.29,50.37,50.16,50.18,222400.0,38.0112,38.0716,37.9129,37.928,222400.0
2009-05-06 15:55:00,50.19,50.39,50.18,50.39,206600.0,37.9356,38.0867,37.928,38.0867,206600.0
2009-05-07 09:30:00,50.92,50.96,50.85,50.96,526500.0,38.4873,38.5176,38.4344,38.5176,526500.0
2009-05-07 09:35:00,50.96,50.97,50.87,50.96,265400.0,38.5176,38.5251,38.4495,38.5176,265400.0
2009-05-07 09:40:00,50.95,51.0,50.86,50.89,166900.0,38.51,38.5478,38.442,38.4647,166900.0
2009-05-07 09:45:00,50.88,50.92,50.58,50.58,989000.0,38.4571,38.4873,38.2303,38.2303,989000.0
2009-05-07 09:50:00,50.57,50.61,50.52,50.55,83200.0,38.2228,38.253,38.185,38.2077,83200.0
2009-05-07 09:55:00,50.53,50.67,50.52,50.58,70000.0,38.1926,38.2984,38.185,38.2303,70000.0
2009-05-07 10:00:00,50.57,50.65,50.52,50.53,40700.0,38.2228,38.2833,38.185,38.1926,40700.0
2009-05-07 10:05:00,50.52,50.52,50.26,50.38,225200.0,38.185,38.185,37.9885,38.0792,225200.0
2009-05-07 10:10:00,50.37,50.37,50.21,50.27,83900.0,38.0716,38.0716,37.9507,37.996,83900.0
2009-05-07 10:15:00,50.23,50.45,50.19,50.42,60700.0,37.9658,38.1321,37.9356,38.1094,60700.0
2009-05-07 10:20:00,50.39,50.41,50.21,50.21,49000.0,38.0867,38.1019,37.9507,37.9507,49000.0
2009-05-07 10:25:00,50.19,50.2,50.01,50.07,90400.0,37.9356,37.9431,37.7995,37.8449,90400.0
2009-05-07 10:30:00,50.07,50.08,50.0,50.02,82900.0,37.8449,37.8524,37.792,37.8071,82900.0
2009-05-07 10:35:00,50.01,50.14,49.95,50.13,48200.0,37.7995,37.8978,37.7542,37.8902,48200.0
2009-05-07 10:40:00,50.12,50.13,50.05,50.07,44400.0,37.8827,37.8902,37.8298,37.8449,44400.0
2009-05-07 10:45:00,50.07,50.22,50.07,50.22,49700.0,37.8449,37.9582,37.8449,37.9582,49700.0
2009-05-07 10:50:00,50.23,50.29,50.18,50.26,66200.0,37.9658,38.0112,37.928,37.9885,66200.0
2009-05-07 10:55:00,50.26,50.26,50.19,50.2,27800.0,37.9885,37.9885,37.9356,37.9431,27800.0
2009-05-07 11:00:00,50.19,50.24,50.08,50.08,77300.0,37.9356,37.9734,37.8524,37.8524,77300.0
2009-05-07 11:05:00,50.08,50.09,50.02,50.02,47600.0,37.8524,37.86,37.8071,37.8071,47600.0
2009-05-07 11:10:00,50.01,50.04,49.88,49.88,38600.0,37.7995,37.8222,37.7013,37.7013,38600.0
2009-05-07 11:15:00,49.89,49.97,49.87,49.88,74900.0,37.7088,37.7693,37.6937,37.7013,74900.0
2009-05-07 11:20:00,49.89,49.94,49.85,49.87,39600.0,37.7088,37.7466,37.6786,37.6937,39600.0
2009-05-07 11:25:00,49.87,49.96,49.86,49.96,49000.0,37.6937,37.7617,37.6861,37.7617,49000.0
2009-05-07 11:30:00,49.95,49.97,49.91,49.95,88400.0,37.7542,37.7693,37.7239,37.7542,88400.0
2009-05-07 11:35:00,49.95,50.06,49.95,50.01,39900.0,37.7542,37.8373,37.7542,37.7995,39900.0
2009-05-07 11:40:00,50.02,50.06,50.01,50.04,45100.0,37.8071,37.8373,37.7995,37.8222,45100.0
2009-05-07 11:45:00,50.04,50.04,49.98,49.99,34600.0,37.8222,37.8222,37.7768,37.7844,34600.0
2009-05-07 11:50:00,50.01,50.16,50.01,50.14,20900.0,37.7995,37.9129,37.7995,37.8978,20900.0
2009-05-07 11:55:00,50.13,50.13,50.08,50.12,32100.0,37.8902,37.8902,37.8524,37.8827,32100.0
2009-05-07 12:00:00,50.11,50.11,50.03,50.03,35400.0,37.8751,37.8751,37.8146,37.8146,35400.0
2009-05-07 12:05:00,50.03,50.03,49.97,49.97,28100.0,37.8146,37.8146,37.7693,37.7693,28100.0
2009-05-07 12:10:00,49.98,50.02,49.95,50.0,48700.0,37.7768,37.8071,37.7542,37.792,48700.0
2009-05-07 12:15:00,49.99,49.99,49.97,49.99,18400.0,37.7844,37.7844,37.7693,37.7844,18400.0
2009-05-07 12:20:00,49.98,50.06,49.97,50.05,26600.0,37.7768,37.8373,37.7693,37.8298,26600.0
2009-05-07 12:25:00,50.05,50.05,49.99,50.01,39700.0,37.8298,37.8298,37.7844,37.7995,39700.0
2009-05-07 12:30:00,50.01,50.05,49.98,50.01,73400.0,37.7995,37.8298,37.7768,37.7995,73400.0
2009-05-07 12:35:00,50.02,50.05,50.0,50.04,54600.0,37.8071,37.8298,37.792,37.8222,54600.0
2009-05-07 12:40:00,50.04,50.19,50.04,50.17,38000.0,37.8222,37.9356,37.8222,37.9205,38000.0
2009-05-07 12:45:00,50.16,50.17,50.12,50.14,46100.0,37.9129,37.9205,37.8827,37.8978,46100.0
2009-05-07 12:50:00,50.14,50.14,50.06,50.08,25200.0,37.8978,37.8978,37.8373,37.8524,25200.0
2009-05-07 12:55:00,50.08,50.12,50.08,50.1,9100.0,37.8524,37.8827,37.8524,37.8675,9100.0
2009-05-07 13:00:00,50.11,50.12,49.96,49.98,212000.0,37.8751,37.8827,37.7617,37.7768,212000.0
2009-05-07 13:05:00,49.98,50.0,49.91,49.94,88400.0,37.7768,37.792,37.7239,37.7466,88400.0
2009-05-07 13:10:00,49.94,49.96,49.84,49.85,34100.0,37.7466,37.7617,37.671,37.6786,34100.0
2009-05-07 13:15:00,49.84,49.86,49.79,49.81,53500.0,37.671,37.6861,37.6332,37.6484,53500.0
2009-05-07 13:20:00,49.81,49.87,49.79,49.79,80700.0,37.6484,37.6937,37.6332,37.6332,80700.0
2009-05-07 13:25:00,49.79,49.83,49.78,49.78,65100.0,37.6332,37.6635,37.6257,37.6257,65100.0
2009-05-07 13:30:00,49.79,49.81,49.7,49.71,44600.0,37.6332,37.6484,37.5652,37.5728,44600.0
2009-05-07 13:35:00,49.72,49.76,49.67,49.68,47800.0,37.5803,37.6106,37.5425,37.5501,47800.0
2009-05-07 13:40:00,49.67,49.67,49.58,49.61,39600.0,37.5425,37.5425,37.4745,37.4972,39600.0
2009-05-07 13:45:00,49.6,49.64,49.57,49.62,37200.0,37.4896,37.5199,37.467,37.5047,37200.0
2009-05-07 13:50:00,49.62,49.62,49.53,49.59,47200.0,37.5047,37.5047,37.4367,37.4821,47200.0
2009-05-07 13:55:00,49.61,49.72,49.57,49.69,93300.0,37.4972,37.5803,37.467,37.5577,93300.0
2009-05-07 14:00:00,49.69,49.69,49.62,49.66,79300.0,37.5577,37.5577,37.5047,37.535,79300.0
2009-05-07 14:05:00,49.67,49.76,49.67,49.72,82800.0,37.5425,37.6106,37.5425,37.5803,82800.0
2009-05-07 14:10:00,49.72,49.73,49.54,49.57,75100.0,37.5803,37.5879,37.4443,37.467,75100.0
2009-05-07 14:15:00,49.56,49.61,49.52,49.58,86200.0,37.4594,37.4972,37.4292,37.4745,86200.0
2009-05-07 14:20:00,49.58,49.63,49.56,49.61,66900.0,37.4745,37.5123,37.4594,37.4972,66900.0
2009-05-07 14:25:00,49.61,49.7,49.6,49.7,88000.0,37.4972,37.5652,37.4896,37.5652,88000.0
2009-05-07 14:30:00,49.69,49.69,49.54,49.55,91100.0,37.5577,37.5577,37.4443,37.4518,91100.0
2009-05-07 14:35:00,49.54,49.61,49.46,49.49,57400.0,37.4443,37.4972,37.3838,37.4065,57400.0
2009-05-07 14:40:00,49.48,49.48,49.4,49.42,53400.0,37.3989,37.3989,37.3385,37.3536,53400.0
2009-05-07 14:45:00,49.44,49.53,49.43,49.53,75600.0,37.3687,37.4367,37.3611,37.4367,75600.0
2009-05-07 14:50:00,49.53,49.61,49.46,49.46,79500.0,37.4367,37.4972,37.3838,37.3838,79500.0
2009-05-07 14:55:00,49.42,49.58,49.42,49.52,71000.0,37.3536,37.4745,37.3536,37.4292,71000.0
2009-05-07 15:00:00,49.52,49.63,49.46,49.53,104800.0,37.4292,37.5123,37.3838,37.4367,104800.0
2009-05-07 15:05:00,49.52,49.52,49.4,49.47,166200.0,37.4292,37.4292,37.3385,37.3914,166200.0
2009-05-07 15:10:00,49.47,49.5,49.41,49.45,130600.0,37.3914,37.414,37.346,37.3763,130600.0
2009-05-07 15:15:00,49.46,49.53,49.43,49.52,201000.0,37.3838,37.4367,37.3611,37.4292,201000.0
2009-05-07 15:20:00,49.52,49.66,49.5,49.6,80500.0,37.4292,37.535,37.414,37.4896,80500.0
2009-05-07 15:25:00,49.6,49.71,49.55,49.64,69200.0,37.4896,37.5728,37.4518,37.5199,69200.0
2009-05-07 15:30:00,49.63,49.63,49.36,49.38,123500.0,37.5123,37.5123,37.3082,37.3233,123500.0
2009-05-07 15:35:00,49.37,49.53,49.36,49.52,154100.0,37.3158,37.4367,37.3082,37.4292,154100.0
2009-05-07 15:40:00,49.51,49.61,49.46,49.59,208900.0,37.4216,37.4972,37.3838,37.4821,208900.0
2009-05-07 15:45:00,49.62,49.68,49.59,49.66,91800.0,37.5047,37.5501,37.4821,37.535,91800.0
2009-05-07 15:50:00,49.67,49.75,49.57,49.75,169200.0,37.5425,37.603,37.467,37.603,169200.0
2009-05-07 15:55:00,49.78,49.79,49.61,49.68,275000.0,37.6257,37.6332,37.4972,37.5501,275000.0
2009-05-08 09:30:00,50.3,50.4,50.26,50.4,176000.0,38.0187,38.0943,37.9885,38.0943,176000.0
2009-05-08 09:35:00,50.4,50.41,50.27,50.36,106700.0,38.0943,38.1019,37.996,38.0641,106700.0
2009-05-08 09:40:00,50.37,50.53,50.36,50.53,159600.0,38.0716,38.1926,38.0641,38.1926,159600.0
2009-05-08 09:45:00,50.54,50.74,50.54,50.69,140700.0,38.2001,38.3513,38.2001,38.3135,140700.0
2009-05-08 09:50:00,50.68,50.7,50.59,50.6,56800.0,38.3059,38.3211,38.2379,38.2455,56800.0
2009-05-08 09:55:00,50.6,50.67,50.53,50.53,83900.0,38.2455,38.2984,38.1926,38.1926,83900.0
2009-05-08 10:00:00,50.53,50.55,50.41,50.46,75900.0,38.1926,38.2077,38.1019,38.1396,75900.0
2009-05-08 10:05:00,50.47,50.48,50.34,50.39,63900.0,38.1472,38.1548,38.0489,38.0867,63900.0
2009-05-08 10:10:00,50.39,50.39,50.26,50.27,209200.0,38.0867,38.0867,37.9885,37.996,209200.0
2009-05-08 10:15:00,50.27,50.27,50.05,50.16,79200.0,37.996,37.996,37.8298,37.9129,79200.0
2009-05-08 10:20:00,50.13,50.18,50.07,50.09,40600.0,37.8902,37.928,37.8449,37.86,40600.0
2009-05-08 10:25:00,50.08,50.08,49.97,50.06,60900.0,37.8524,37.8524,37.7693,37.8373,60900.0
2009-05-08 10:30:00,50.08,50.19,49.99,50.18,39900.0,37.8524,37.9356,37.7844,37.928,39900.0
2009-05-08 10:35:00,50.17,50.21,50.04,50.15,47600.0,37.9205,37.9507,37.8222,37.9053,47600.0
2009-05-08 10:40:00,50.14,50.16,50.08,50.11,35500.0,37.8978,37.9129,37.8524,37.8751,35500.0
2009-05-08 10:45:00,50.1,50.19,50.1,50.12,52000.0,37.8675,37.9356,37.8675,37.8827,52000.0
2009-05-08 10:50:00,50.11,50.11,49.98,50.08,36500.0,37.8751,37.8751,37.7768,37.8524,36500.0
2009-05-08 10:55:00,50.12,50.15,50.05,50.06,92800.0,37.8827,37.9053,37.8298,37.8373,92800.0
2009-05-08 11:00:00,50.07,50.27,50.07,50.2,26400.0,37.8449,37.996,37.8449,37.9431,26400.0
2009-05-08 11:05:00,50.21,50.25,50.18,50.24,257100.0,37.9507,37.9809,37.928,37.9734,257100.0
2009-05-08 11:10:00,50.24,50.27,50.19,50.22,34600.0,37.9734,37.996,37.9356,37.9582,34600.0
2009-05-08 11:15:00,50.22,50.34,50.19,50.32,87000.0,37.9582,38.0489,37.9356,38.0338,87000.0
2009-05-08 11:20:00,50.31,50.32,50.19,50.2,33800.0,38.0263,38.0338,37.9356,37.9431,33800.0
2009-05-08 11:25:00,50.2,50.24,50.15,50.17,21300.0,37.9431,37.9734,37.9053,37.9205,21300.0
2009-05-08 11:30:00,50.18,50.25,50.17,50.22,20300.0,37.928,37.9809,37.9205,37.9582,20300.0
2009-05-08 11:35:00,50.24,50.27,50.17,50.18,41800.0,37.9734,37.996,37.9205,37.928,41800.0
2009-05-08 11:40:00,50.18,50.31,50.17,50.29,36900.0,37.928,38.0263,37.9205,38.0112,36900.0
2009-05-08 11:45:00,50.3,50.33,50.28,50.3,156600.0,38.0187,38.0414,38.0036,38.0187,156600.0
2009-05-08 11:50:00,50.32,50.39,50.31,50.35,48100.0,38.0338,38.0867,38.0263,38.0565,48100.0
2009-05-08 11:55:00,50.36,50.41,50.36,50.41,196300.0,38.0641,38.1019,38.0641,38.1019,196300.0
2009-05-08 12:00:00,50.4,50.46,50.38,50.43,124800.0,38.0943,38.1396,38.0792,38.117,124800.0
2009-05-08 12:05:00,50.43,50.53,50.43,50.49,79400.0,38.117,38.1926,38.117,38.1623,79400.0
2009-05-08 12:10:00,50.5,50.56,50.49,50.55,75400.0,38.1699,38.2152,38.1623,38.2077,75400.0
2009-05-08 12:15:00,50.56,50.64,50.56,50.64,82900.0,38.2152,38.2757,38.2152,38.2757,82900.0
2009-05-08 12:20:00,50.64,50.64,50.56,50.57,57900.0,38.2757,38.2757,38.2152,38.2228,57900.0
2009-05-08 12:25:00,50.56,50.56,50.49,50.49,39300.0,38.2152,38.2152,38.1623,38.1623,39300.0
2009-05-08 12:30:00,50.49,50.53,50.47,50.49,66500.0,38.1623,38.1926,38.1472,38.1623,66500.0
2009-05-08 12:35:00,50.5,50.56,50.5,50.56,45500.0,38.1699,38.2152,38.1699,38.2152,45500.0
2009-05-08 12:40:00,50.56,50.61,50.56,50.6,65000.0,38.2152,38.253,38.2152,38.2455,65000.0
2009-05-08 12:45:00,50.61,50.61,50.45,50.47,36200.0,38.253,38.253,38.1321,38.1472,36200.0
2009-05-08 12:50:00,50.46,50.5,50.45,50.49,40900.0,38.1396,38.1699,38.1321,38.1623,40900.0
2009-05-08 12:55:00,50.49,50.69,50.49,50.67,130400.0,38.1623,38.3135,38.1623,38.2984,130400.0
2009-05-08 13:00:00,50.67,50.69,50.64,50.66,71200.0,38.2984,38.3135,38.2757,38.2908,71200.0
2009-05-08 13:05:00,50.68,50.69,50.58,50.63,81500.0,38.3059,38.3135,38.2303,38.2681,81500.0
2009-05-08 13:10:00,50.65,50.66,50.59,50.66,116400.0,38.2833,38.2908,38.2379,38.2908,116400.0
2009-05-08 13:15:00,50.65,50.66,50.59,50.64,74000.0,38.2833,38.2908,38.2379,38.2757,74000.0
2009-05-08 13:20:00,50.64,50.72,50.63,50.67,188700.0,38.2757,38.3362,38.2681,38.2984,188700.0
2009-05-08 13:25:00,50.69,50.69,50.6,50.6,34800.0,38.3135,38.3135,38.2455,38.2455,34800.0
2009-05-08 13:30:00,50.61,50.61,50.48,50.54,53900.0,38.253,38.253,38.1548,38.2001,53900.0
2009-05-08 13:35:00,50.54,50.59,50.53,50.58,26000.0,38.2001,38.2379,38.1926,38.2303,26000.0
2009-05-08 13:40:00,50.58,50.59,50.54,50.55,20200.0,38.2303,38.2379,38.2001,38.2077,20200.0
2009-05-08 13:45:00,50.55,50.66,50.5,50.62,54900.0,38.2077,38.2908,38.1699,38.2606,54900.0
2009-05-08 13:50:00,50.63,50.63,50.53,50.59,35900.0,38.2681,38.2681,38.1926,38.2379,35900.0
2009-05-08 13:55:00,50.58,50.58,50.48,50.49,26500.0,38.2303,38.2303,38.1548,38.1623,26500.0
2009-05-08 14:00:00,50.5,50.62,50.5,50.61,38600.0,38.1699,38.2606,38.1699,38.253,38600.0
2009-05-08 14:05:00,50.61,50.65,50.59,50.61,64300.0,38.253,38.2833,38.2379,38.253,64300.0
2009-05-08 14:10:00,50.61,50.73,50.61,50.71,57600.0,38.253,38.3437,38.253,38.3286,57600.0
2009-05-08 14:15:00,50.72,50.78,50.69,50.75,332400.0,38.3362,38.3815,38.3135,38.3588,332400.0
2009-05-08 14:20:00,50.76,50.78,50.71,50.76,272200.0,38.3664,38.3815,38.3286,38.3664,272200.0
2009-05-08 14:25:00,50.76,50.78,50.69,50.7,180600.0,38.3664,38.3815,38.3135,38.3211,180600.0
2009-05-08 14:30:00,50.7,50.78,50.69,50.77,226300.0,38.3211,38.3815,38.3135,38.374,226300.0
2009-05-08 14:35:00,50.78,50.79,50.75,50.78,87300.0,38.3815,38.3891,38.3588,38.3815,87300.0
2009-05-08 14:40:00,50.79,50.79,50.72,50.76,102200.0,38.3891,38.3891,38.3362,38.3664,102200.0
2009-05-08 14:45:00,50.77,50.96,50.76,50.94,151400.0,38.374,38.5176,38.3664,38.5025,151400.0
2009-05-08 14:50:00,50.95,50.97,50.91,50.92,114700.0,38.51,38.5251,38.4798,38.4873,114700.0
2009-05-08 14:55:00,50.91,50.93,50.85,50.85,100400.0,38.4798,38.4949,38.4344,38.4344,100400.0
2009-05-08 15:00:00,50.86,50.91,50.85,50.88,57400.0,38.442,38.4798,38.4344,38.4571,57400.0
2009-05-08 15:05:00,50.87,50.87,50.71,50.78,82900.0,38.4495,38.4495,38.3286,38.3815,82900.0
2009-05-08 15:10:00,50.78,50.79,50.69,50.69,69700.0,38.3815,38.3891,38.3135,38.3135,69700.0
2009-05-08 15:15:00,50.68,50.7,50.61,50.66,95800.0,38.3059,38.3211,38.253,38.2908,95800.0
2009-05-08 15:20:00,50.66,50.76,50.66,50.75,135100.0,38.2908,38.3664,38.2908,38.3588,135100.0
2009-05-08 15:25:00,50.75,50.83,50.72,50.72,40000.0,38.3588,38.4193,38.3362,38.3362,40000.0
2009-05-08 15:30:00,50.72,50.76,50.6,50.67,103600.0,38.3362,38.3664,38.2455,38.2984,103600.0
2009-05-08 15:35:00,50.66,50.73,50.63,50.64,43400.0,38.2908,38.3437,38.2681,38.2757,43400.0
2009-05-08 15:40:00,50.64,50.81,50.64,50.81,110100.0,38.2757,38.4042,38.2757,38.4042,110100.0
2009-05-08 15:45:00,50.82,50.82,50.72,50.73,78400.0,38.4118,38.4118,38.3362,38.3437,78400.0
2009-05-08 15:50:00,50.74,50.76,50.6,50.7,223200.0,38.3513,38.3664,38.2455,38.3211,223200.0
2009-05-08 15:55:00,50.71,50.91,50.7,50.87,261100.0,38.3286,38.4798,38.3211,38.4495,261100.0
2009-05-11 09:30:00,50.18,50.2,50.05,50.16,105500.0,37.928,37.9431,37.8298,37.9129,105500.0
2009-05-11 09:35:00,50.17,50.18,50.01,50.05,86900.0,37.9205,37.928,37.7995,37.8298,86900.0
2009-05-11 09:40:00,50.05,50.1,49.88,49.89,74600.0,37.8298,37.8675,37.7013,37.7088,74600.0
2009-05-11 09:45:00,49.89,49.89,49.78,49.79,40800.0,37.7088,37.7088,37.6257,37.6332,40800.0
2009-05-11 09:50:00,49.79,49.94,49.79,49.92,31900.0,37.6332,37.7466,37.6332,37.7315,31900.0
2009-05-11 09:55:00,49.92,49.96,49.91,49.94,154900.0,37.7315,37.7617,37.7239,37.7466,154900.0
2009-05-11 10:00:00,49.95,49.98,49.88,49.96,81200.0,37.7542,37.7768,37.7013,37.7617,81200.0
2009-05-11 10:05:00,49.94,50.05,49.93,50.02,39100.0,37.7466,37.8298,37.7391,37.8071,39100.0
2009-05-11 10:10:00,50.01,50.14,50.0,50.14,41200.0,37.7995,37.8978,37.792,37.8978,41200.0
2009-05-11 10:15:00,50.14,50.14,50.05,50.12,36000.0,37.8978,37.8978,37.8298,37.8827,36000.0
2009-05-11 10:20:00,50.12,50.2,50.09,50.1,67300.0,37.8827,37.9431,37.86,37.8675,67300.0
2009-05-11 10:25:00,50.09,50.18,50.06,50.06,39600.0,37.86,37.928,37.8373,37.8373,39600.0
2009-05-11 10:30:00,50.06,50.13,49.99,50.11,45100.0,37.8373,37.8902,37.7844,37.8751,45100.0
2009-05-11 10:35:00,50.1,50.28,50.1,50.21,24000.0,37.8675,38.0036,37.8675,37.9507,24000.0
2009-05-11 10:40:00,50.21,50.33,50.2,50.29,52200.0,37.9507,38.0414,37.9431,38.0112,52200.0
2009-05-11 10:45:00,50.28,50.33,50.27,50.29,27200.0,38.0036,38.0414,37.996,38.0112,27200.0
2009-05-11 10:50:00,50.28,50.32,50.23,50.31,35500.0,38.0036,38.0338,37.9658,38.0263,35500.0
2009-05-11 10:55:00,50.3,50.31,50.22,50.24,71500.0,38.0187,38.0263,37.9582,37.9734,71500.0
2009-05-11 11:00:00,50.25,50.29,50.17,50.2,36900.0,37.9809,38.0112,37.9205,37.9431,36900.0
2009-05-11 11:05:00,50.2,50.25,50.18,50.23,24500.0,37.9431,37.9809,37.928,37.9658,24500.0
2009-05-11 11:10:00,50.23,50.31,50.2,50.3,51500.0,37.9658,38.0263,37.9431,38.0187,51500.0
2009-05-11 11:15:00,50.31,50.39,50.31,50.36,38400.0,38.0263,38.0867,38.0263,38.0641,38400.0
2009-05-11 11:20:00,50.33,50.34,50.27,50.29,23400.0,38.0414,38.0489,37.996,38.0112,23400.0
2009-05-11 11:25:00,50.28,50.29,50.21,50.24,27300.0,38.0036,38.0112,37.9507,37.9734,27300.0
2009-05-11 11:30:00,50.24,50.27,50.14,50.14,93900.0,37.9734,37.996,37.8978,37.8978,93900.0
2009-05-11 11:35:00,50.14,50.18,50.13,50.15,29400.0,37.8978,37.928,37.8902,37.9053,29400.0
2009-05-11 11:40:00,50.14,50.16,50.11,50.14,50100.0,37.8978,37.9129,37.8751,37.8978,50100.0
2009-05-11 11:45:00,50.13,50.18,50.1,50.18,40700.0,37.8902,37.928,37.8675,37.928,40700.0
2009-05-11 11:50:00,50.16,50.18,50.12,50.14,38000.0,37.9129,37.928,37.8827,37.8978,38000.0
2009-05-11 11:55:00,50.14,50.18,50.09,50.1,66300.0,37.8978,37.928,37.86,37.8675,66300.0
2009-05-11 12:00:00,50.09,50.09,50.03,50.07,35500.0,37.86,37.86,37.8146,37.8449,35500.0
2009-05-11 12:05:00,50.06,50.12,50.06,50.09,24300.0,37.8373,37.8827,37.8373,37.86,24300.0
2009-05-11 12:10:00,50.07,50.1,50.05,50.06,44200.0,37.8449,37.8675,37.8298,37.8373,44200.0
2009-05-11 12:15:00,50.06,50.12,50.05,50.12,32600.0,37.8373,37.8827,37.8298,37.8827,32600.0
2009-05-11 12:20:00,50.15,50.17,50.12,50.13,6800.0,37.9053,37.9205,37.8827,37.8902,6800.0
2009-05-11 12:25:00,50.13,50.2,50.13,50.16,26900.0,37.8902,37.9431,37.8902,37.9129,26900.0
2009-05-11 12:30:00,50.15,50.16,50.12,50.13,35800.0,37.9053,37.9129,37.8827,37.8902,35800.0
2009-05-11 12:35:00,50.13,50.18,50.12,50.17,15500.0,37.8902,37.928,37.8827,37.9205,15500.0
2009-05-11 12:40:00,50.15,50.18,50.13,50.16,66100.0,37.9053,37.928,37.8902,37.9129,66100.0
2009-05-11 12:45:00,50.17,50.2,50.12,50.12,83900.0,37.9205,37.9431,37.8827,37.8827,83900.0
2009-05-11 12:50:00,50.12,50.13,50.04,50.04,35700.0,37.8827,37.8902,37.8222,37.8222,35700.0
2009-05-11 12:55:00,50.04,50.08,50.03,50.05,94000.0,37.8222,37.8524,37.8146,37.8298,94000.0
2009-05-11 13:00:00,50.05,50.07,49.96,49.98,27500.0,37.8298,37.8449,37.7617,37.7768,27500.0
2009-05-11 13:05:00,49.98,50.03,49.95,50.02,87300.0,37.7768,37.8146,37.7542,37.8071,87300.0
2009-05-11 13:10:00,50.03,50.11,50.03,50.1,19500.0,37.8146,37.8751,37.8146,37.8675,19500.0
2009-05-11 13:15:00,50.11,50.16,50.1,50.16,15500.0,37.8751,37.9129,37.8675,37.9129,15500.0
2009-05-11 13:20:00,50.17,50.19,50.13,50.16,30300.0,37.9205,37.9356,37.8902,37.9129,30300.0
2009-05-11 13:25:00,50.16,50.18,50.12,50.15,23800.0,37.9129,37.928,37.8827,37.9053,23800.0
2009-05-11 13:30:00,50.16,50.18,50.12,50.16,52700.0,37.9129,37.928,37.8827,37.9129,52700.0
2009-05-11 13:35:00,50.17,50.3,50.12,50.28,83200.0,37.9205,38.0187,37.8827,38.0036,83200.0
2009-05-11 13:40:00,50.29,50.29,50.24,50.27,22300.0,38.0112,38.0112,37.9734,37.996,22300.0
2009-05-11 13:45:00,50.27,50.3,50.24,50.29,18700.0,37.996,38.0187,37.9734,38.0112,18700.0
2009-05-11 13:50:00,50.28,50.31,50.27,50.3,11100.0,38.0036,38.0263,37.996,38.0187,11100.0
2009-05-11 13:55:00,50.31,50.31,50.21,50.24,31800.0,38.0263,38.0263,37.9507,37.9734,31800.0
2009-05-11 14:00:00,50.23,50.23,50.1,50.13,31500.0,37.9658,37.9658,37.8675,37.8902,31500.0
2009-05-11 14:05:00,50.13,50.17,50.11,50.16,31400.0,37.8902,37.9205,37.8751,37.9129,31400.0
2009-05-11 14:10:00,50.17,50.18,50.13,50.18,22800.0,37.9205,37.928,37.8902,37.928,22800.0
2009-05-11 14:15:00,50.15,50.18,50.12,50.16,47500.0,37.9053,37.928,37.8827,37.9129,47500.0
2009-05-11 14:20:00,50.16,50.17,50.11,50.16,74300.0,37.9129,37.9205,37.8751,37.9129,74300.0
2009-05-11 14:25:00,50.15,50.19,50.12,50.18,46900.0,37.9053,37.9356,37.8827,37.928,46900.0
2009-05-11 14:30:00,50.18,50.26,50.17,50.22,77800.0,37.928,37.9885,37.9205,37.9582,77800.0
2009-05-11 14:35:00,50.22,50.24,50.12,50.15,88900.0,37.9582,37.9734,37.8827,37.9053,88900.0
2009-05-11 14:40:00,50.15,50.21,50.12,50.21,38100.0,37.9053,37.9507,37.8827,37.9507,38100.0
2009-05-11 14:45:00,50.2,50.25,50.17,50.25,80500.0,37.9431,37.9809,37.9205,37.9809,80500.0
2009-05-11 14:50:00,50.25,50.3,50.23,50.23,29900.0,37.9809,38.0187,37.9658,37.9658,29900.0
2009-05-11 14:55:00,50.23,50.23,50.19,50.2,32200.0,37.9658,37.9658,37.9356,37.9431,32200.0
2009-05-11 15:00:00,50.19,50.23,50.09,50.09,37700.0,37.9356,37.9658,37.86,37.86,37700.0
2009-05-11 15:05:00,50.09,50.15,50.09,50.14,84900.0,37.86,37.9053,37.86,37.8978,84900.0
2009-05-11 15:10:00,50.14,50.21,50.13,50.16,57600.0,37.8978,37.9507,37.8902,37.9129,57600.0
2009-05-11 15:15:00,50.16,50.23,50.14,50.15,152300.0,37.9129,37.9658,37.8978,37.9053,152300.0
2009-05-11 15:20:00,50.16,50.16,49.99,49.99,61000.0,37.9129,37.9129,37.7844,37.7844,61000.0
2009-05-11 15:25:00,49.99,50.08,49.98,50.07,77600.0,37.7844,37.8524,37.7768,37.8449,77600.0
2009-05-11 15:30:00,50.06,50.06,49.95,49.95,59300.0,37.8373,37.8373,37.7542,37.7542,59300.0
2009-05-11 15:35:00,49.95,49.98,49.93,49.93,65600.0,37.7542,37.7768,37.7391,37.7391,65600.0
2009-05-11 15:40:00,49.93,50.05,49.92,49.98,131400.0,37.7391,37.8298,37.7315,37.7768,131400.0
2009-05-11 15:45:00,49.98,50.04,49.96,50.02,138700.0,37.7768,37.8222,37.7617,37.8071,138700.0
2009-05-11 15:50:00,50.02,50.07,49.94,50.04,185100.0,37.8071,37.8449,37.7466,37.8222,185100.0
2009-05-11 15:55:00,50.05,50.05,49.85,49.92,261700.0,37.8298,37.8298,37.6786,37.7315,261700.0
2009-05-12 09:30:00,50.13,50.25,50.1,50.19,132400.0,37.8902,37.9809,37.8675,37.9356,132400.0
2009-05-12 09:35:00,50.19,50.23,49.93,49.93,130900.0,37.9356,37.9658,37.7391,37.7391,130900.0
2009-05-12 09:40:00,49.94,49.95,49.8,49.81,103100.0,37.7466,37.7542,37.6408,37.6484,103100.0
2009-05-12 09:45:00,49.8,49.84,49.72,49.75,105700.0,37.6408,37.671,37.5803,37.603,105700.0
2009-05-12 09:50:00,49.74,49.78,49.66,49.78,68300.0,37.5954,37.6257,37.535,37.6257,68300.0
2009-05-12 09:55:00,49.78,49.84,49.78,49.8,33300.0,37.6257,37.671,37.6257,37.6408,33300.0
2009-05-12 10:00:00,49.81,49.81,49.72,49.76,69300.0,37.6484,37.6484,37.5803,37.6106,69300.0
2009-05-12 10:05:00,49.75,49.76,49.67,49.7,112700.0,37.603,37.6106,37.5425,37.5652,112700.0
2009-05-12 10:10:00,49.68,49.68,49.5,49.5,72500.0,37.5501,37.5501,37.414,37.414,72500.0
2009-05-12 10:15:00,49.5,49.55,49.49,49.55,52400.0,37.414,37.4518,37.4065,37.4518,52400.0
2009-05-12 10:20:00,49.56,49.66,49.55,49.65,55600.0,37.4594,37.535,37.4518,37.5274,55600.0
2009-05-12 10:25:00,49.63,49.66,49.59,49.63,79000.0,37.5123,37.535,37.4821,37.5123,79000.0
2009-05-12 10:30:00,49.62,49.62,49.49,49.51,33900.0,37.5047,37.5047,37.4065,37.4216,33900.0
2009-05-12 10:35:00,49.51,49.56,49.43,49.49,40000.0,37.4216,37.4594,37.3611,37.4065,40000.0
2009-05-12 10:40:00,49.48,49.6,49.43,49.6,84800.0,37.3989,37.4896,37.3611,37.4896,84800.0
2009-05-12 10:45:00,49.6,49.63,49.57,49.62,35400.0,37.4896,37.5123,37.467,37.5047,35400.0
2009-05-12 10:50:00,49.63,49.63,49.55,49.58,56700.0,37.5123,37.5123,37.4518,37.4745,56700.0
2009-05-12 10:55:00,49.57,49.67,49.52,49.67,120400.0,37.467,37.5425,37.4292,37.5425,120400.0
2009-05-12 11:00:00,49.68,49.69,49.63,49.67,54000.0,37.5501,37.5577,37.5123,37.5425,54000.0
2009-05-12 11:05:00,49.68,49.71,49.62,49.63,31100.0,37.5501,37.5728,37.5047,37.5123,31100.0
2009-05-12 11:10:00,49.62,49.65,49.57,49.62,128500.0,37.5047,37.5274,37.467,37.5047,128500.0
2009-05-12 11:15:00,49.63,49.68,49.58,49.61,23900.0,37.5123,37.5501,37.4745,37.4972,23900.0
2009-05-12 11:20:00,49.62,49.62,49.48,49.49,56000.0,37.5047,37.5047,37.3989,37.4065,56000.0
2009-05-12 11:25:00,49.48,49.55,49.47,49.52,59800.0,37.3989,37.4518,37.3914,37.4292,59800.0
2009-05-12 11:30:00,49.52,49.57,49.49,49.55,44600.0,37.4292,37.467,37.4065,37.4518,44600.0
2009-05-12 11:35:00,49.55,49.6,49.55,49.57,38700.0,37.4518,37.4896,37.4518,37.467,38700.0
2009-05-12 11:40:00,49.55,49.58,49.52,49.54,12000.0,37.4518,37.4745,37.4292,37.4443,12000.0
2009-05-12 11:45:00,49.54,49.54,49.43,49.43,26800.0,37.4443,37.4443,37.3611,37.3611,26800.0
2009-05-12 11:50:00,49.43,49.46,49.39,49.42,27800.0,37.3611,37.3838,37.3309,37.3536,27800.0
2009-05-12 11:55:00,49.43,49.47,49.4,49.47,55000.0,37.3611,37.3914,37.3385,37.3914,55000.0
2009-05-12 12:00:00,49.47,49.52,49.45,49.51,107800.0,37.3914,37.4292,37.3763,37.4216,107800.0
2009-05-12 12:05:00,49.5,49.51,49.37,49.38,64000.0,37.414,37.4216,37.3158,37.3233,64000.0
2009-05-12 12:10:00,49.37,49.4,49.33,49.33,52100.0,37.3158,37.3385,37.2856,37.2856,52100.0
2009-05-12 12:15:00,49.34,49.35,49.25,49.26,75600.0,37.2931,37.3007,37.2251,37.2326,75600.0
2009-05-12 12:20:00,49.26,49.26,49.22,49.22,71500.0,37.2326,37.2326,37.2024,37.2024,71500.0
2009-05-12 12:25:00,49.23,49.28,49.23,49.27,79700.0,37.21,37.2478,37.21,37.2402,79700.0
2009-05-12 12:30:00,49.27,49.32,49.27,49.27,55200.0,37.2402,37.278,37.2402,37.2402,55200.0
2009-05-12 12:35:00,49.27,49.27,49.2,49.24,34800.0,37.2402,37.2402,37.1873,37.2175,34800.0
2009-05-12 12:40:00,49.25,49.26,49.2,49.2,27500.0,37.2251,37.2326,37.1873,37.1873,27500.0
2009-05-12 12:45:00,49.21,49.28,49.21,49.27,80700.0,37.1948,37.2478,37.1948,37.2402,80700.0
2009-05-12 12:50:00,49.27,49.27,49.19,49.2,100000.0,37.2402,37.2402,37.1797,37.1873,100000.0
2009-05-12 12:55:00,49.2,49.21,49.11,49.13,58200.0,37.1873,37.1948,37.1193,37.1344,58200.0
2009-05-12 13:00:00,49.12,49.2,49.11,49.19,74900.0,37.1268,37.1873,37.1193,37.1797,74900.0
2009-05-12 13:05:00,49.19,49.2,49.15,49.19,48400.0,37.1797,37.1873,37.1495,37.1797,48400.0
2009-05-12 13:10:00,49.19,49.23,49.17,49.21,222600.0,37.1797,37.21,37.1646,37.1948,222600.0
2009-05-12 13:15:00,49.21,49.25,49.21,49.23,26200.0,37.1948,37.2251,37.1948,37.21,26200.0
2009-05-12 13:20:00,49.24,49.31,49.24,49.29,27700.0,37.2175,37.2704,37.2175,37.2553,27700.0
2009-05-12 13:25:00,49.28,49.29,49.24,49.26,44500.0,37.2478,37.2553,37.2175,37.2326,44500.0
2009-05-12 13:30:00,49.26,49.26,49.23,49.24,10900.0,37.2326,37.2326,37.21,37.2175,10900.0
2009-05-12 13:35:00,49.25,49.41,49.25,49.38,97000.0,37.2251,37.346,37.2251,37.3233,97000.0
2009-05-12 13:40:00,49.39,49.39,49.34,49.34,50700.0,37.3309,37.3309,37.2931,37.2931,50700.0
2009-05-12 13:45:00,49.34,49.36,49.31,49.36,33200.0,37.2931,37.3082,37.2704,37.3082,33200.0
2009-05-12 13:50:00,49.37,49.39,49.34,49.38,60000.0,37.3158,37.3309,37.2931,37.3233,60000.0
2009-05-12 13:55:00,49.37,49.37,49.26,49.28,70600.0,37.3158,37.3158,37.2326,37.2478,70600.0
2009-05-12 14:00:00,49.27,49.33,49.23,49.33,108900.0,37.2402,37.2856,37.21,37.2856,108900.0
2009-05-12 14:05:00,49.32,49.41,49.32,49.39,48700.0,37.278,37.346,37.278,37.3309,48700.0
2009-05-12 14:10:00,49.39,49.4,49.37,49.38,32400.0,37.3309,37.3385,37.3158,37.3233,32400.0
2009-05-12 14:15:00,49.38,49.42,49.36,49.38,47600.0,37.3233,37.3536,37.3082,37.3233,47600.0
2009-05-12 14:20:00,49.39,49.47,49.39,49.44,52600.0,37.3309,37.3914,37.3309,37.3687,52600.0
2009-05-12 14:25:00,49.43,49.47,49.36,49.38,48000.0,37.3611,37.3914,37.3082,37.3233,48000.0
2009-05-12 14:30:00,49.38,49.42,49.34,49.41,66700.0,37.3233,37.3536,37.2931,37.346,66700.0
2009-05-12 14:35:00,49.41,49.56,49.4,49.56,44200.0,37.346,37.4594,37.3385,37.4594,44200.0
2009-05-12 14:40:00,49.56,49.66,49.56,49.63,147900.0,37.4594,37.535,37.4594,37.5123,147900.0
2009-05-12 14:45:00,49.63,49.63,49.57,49.62,71100.0,37.5123,37.5123,37.467,37.5047,71100.0
2009-05-12 14:50:00,49.62,49.72,49.62,49.71,46800.0,37.5047,37.5803,37.5047,37.5728,46800.0
2009-05-12 14:55:00,49.71,49.87,49.71,49.78,188300.0,37.5728,37.6937,37.5728,37.6257,188300.0
2009-05-12 15:00:00,49.84,49.99,49.83,49.9,140000.0,37.671,37.7844,37.6635,37.7164,140000.0
2009-05-12 15:05:00,49.9,49.94,49.88,49.92,52300.0,37.7164,37.7466,37.7013,37.7315,52300.0
2009-05-12 15:10:00,49.92,49.93,49.81,49.87,47900.0,37.7315,37.7391,37.6484,37.6937,47900.0
2009-05-12 15:15:00,49.88,49.91,49.86,49.87,41400.0,37.7013,37.7239,37.6861,37.6937,41400.0
2009-05-12 15:20:00,49.85,49.95,49.82,49.94,31500.0,37.6786,37.7542,37.6559,37.7466,31500.0
2009-05-12 15:25:00,49.95,50.12,49.95,50.0,247400.0,37.7542,37.8827,37.7542,37.792,247400.0
2009-05-12 15:30:00,50.0,50.03,49.86,49.88,75700.0,37.792,37.8146,37.6861,37.7013,75700.0
2009-05-12 15:35:00,49.88,49.97,49.87,49.89,97600.0,37.7013,37.7693,37.6937,37.7088,97600.0
2009-05-12 15:40:00,49.88,49.9,49.76,49.78,88000.0,37.7013,37.7164,37.6106,37.6257,88000.0
2009-05-12 15:45:00,49.79,49.85,49.77,49.79,85400.0,37.6332,37.6786,37.6181,37.6332,85400.0
2009-05-12 15:50:00,49.79,49.81,49.69,49.71,95100.0,37.6332,37.6484,37.5577,37.5728,95100.0
2009-05-12 15:55:00,49.71,49.79,49.65,49.79,125500.0,37.5728,37.6332,37.5274,37.6332,125500.0
2009-05-13 09:30:00,49.01,49.02,48.9,48.96,239300.0,37.0437,37.0512,36.9605,37.0059,239300.0
2009-05-13 09:35:00,48.96,48.96,48.72,48.76,232600.0,37.0059,37.0059,36.8245,36.8547,232600.0
2009-05-13 09:40:00,48.76,48.89,48.73,48.87,59100.0,36.8547,36.953,36.832,36.9379,59100.0
2009-05-13 09:45:00,48.87,48.97,48.8,48.95,106000.0,36.9379,37.0134,36.885,36.9983,106000.0
2009-05-13 09:50:00,48.95,49.0,48.9,48.95,41600.0,36.9983,37.0361,36.9605,36.9983,41600.0
2009-05-13 09:55:00,48.96,48.98,48.9,48.94,45900.0,37.0059,37.021,36.9605,36.9908,45900.0
2009-05-13 10:00:00,48.92,48.92,48.75,48.8,48500.0,36.9757,36.9757,36.8472,36.885,48500.0
2009-05-13 10:05:00,48.81,48.89,48.79,48.86,71200.0,36.8925,36.953,36.8774,36.9303,71200.0
2009-05-13 10:10:00,48.86,48.97,48.86,48.96,48800.0,36.9303,37.0134,36.9303,37.0059,48800.0
2009-05-13 10:15:00,48.97,49.07,48.96,49.0,94800.0,37.0134,37.089,37.0059,37.0361,94800.0
2009-05-13 10:20:00,49.0,49.05,48.93,49.05,71000.0,37.0361,37.0739,36.9832,37.0739,71000.0
2009-05-13 10:25:00,49.04,49.1,49.0,49.1,51100.0,37.0664,37.1117,37.0361,37.1117,51100.0
2009-05-13 10:30:00,49.11,49.13,49.05,49.12,126500.0,37.1193,37.1344,37.0739,37.1268,126500.0
2009-05-13 10:35:00,49.13,49.15,48.98,49.02,100300.0,37.1344,37.1495,37.021,37.0512,100300.0
2009-05-13 10:40:00,49.0,49.0,48.89,48.89,49100.0,37.0361,37.0361,36.953,36.953,49100.0
2009-05-13 10:45:00,48.89,48.89,48.79,48.87,66000.0,36.953,36.953,36.8774,36.9379,66000.0
2009-05-13 10:50:00,48.86,48.92,48.84,48.85,48200.0,36.9303,36.9757,36.9152,36.9227,48200.0
2009-05-13 10:55:00,48.85,48.88,48.76,48.76,46200.0,36.9227,36.9454,36.8547,36.8547,46200.0
2009-05-13 11:00:00,48.76,48.82,48.73,48.79,66300.0,36.8547,36.9001,36.832,36.8774,66300.0
2009-05-13 11:05:00,48.79,48.82,48.7,48.72,83100.0,36.8774,36.9001,36.8094,36.8245,83100.0
2009-05-13 11:10:00,48.73,48.8,48.71,48.76,95600.0,36.832,36.885,36.8169,36.8547,95600.0
2009-05-13 11:15:00,48.76,48.8,48.71,48.78,47100.0,36.8547,36.885,36.8169,36.8698,47100.0
2009-05-13 11:20:00,48.78,48.85,48.78,48.84,42800.0,36.8698,36.9227,36.8698,36.9152,42800.0
2009-05-13 11:25:00,48.84,48.84,48.79,48.8,26900.0,36.9152,36.9152,36.8774,36.885,26900.0
2009-05-13 11:30:00,48.8,48.81,48.73,48.78,44000.0,36.885,36.8925,36.832,36.8698,44000.0
2009-05-13 11:35:00,48.79,48.79,48.66,48.66,160900.0,36.8774,36.8774,36.7791,36.7791,160900.0
2009-05-13 11:40:00,48.65,48.69,48.63,48.63,142400.0,36.7716,36.8018,36.7565,36.7565,142400.0
2009-05-13 11:45:00,48.63,48.69,48.61,48.69,86800.0,36.7565,36.8018,36.7413,36.8018,86800.0
2009-05-13 11:50:00,48.68,48.72,48.68,48.72,54600.0,36.7943,36.8245,36.7943,36.8245,54600.0
2009-05-13 11:55:00,48.72,48.73,48.69,48.69,78900.0,36.8245,36.832,36.8018,36.8018,78900.0
2009-05-13 12:00:00,48.67,48.77,48.66,48.73,60700.0,36.7867,36.8623,36.7791,36.832,60700.0
2009-05-13 12:05:00,48.73,48.75,48.7,48.74,39700.0,36.832,36.8472,36.8094,36.8396,39700.0
2009-05-13 12:10:00,48.75,48.86,48.74,48.85,60200.0,36.8472,36.9303,36.8396,36.9227,60200.0
2009-05-13 12:15:00,48.85,48.85,48.77,48.79,36400.0,36.9227,36.9227,36.8623,36.8774,36400.0
2009-05-13 12:20:00,48.79,48.82,48.76,48.79,36400.0,36.8774,36.9001,36.8547,36.8774,36400.0
2009-05-13 12:25:00,48.79,48.8,48.75,48.79,42200.0,36.8774,36.885,36.8472,36.8774,42200.0
2009-05-13 12:30:00,48.8,48.8,48.69,48.71,59000.0,36.885,36.885,36.8018,36.8169,59000.0
2009-05-13 12:35:00,48.71,48.73,48.69,48.71,47800.0,36.8169,36.832,36.8018,36.8169,47800.0
2009-05-13 12:40:00,48.7,48.72,48.68,48.69,39000.0,36.8094,36.8245,36.7943,36.8018,39000.0
2009-05-13 12:45:00,48.68,48.68,48.61,48.63,14100.0,36.7943,36.7943,36.7413,36.7565,14100.0
2009-05-13 12:50:00,48.62,48.64,48.58,48.59,29900.0,36.7489,36.764,36.7187,36.7262,29900.0
2009-05-13 12:55:00,48.59,48.59,48.47,48.48,49700.0,36.7262,36.7262,36.6355,36.6431,49700.0
2009-05-13 13:00:00,48.48,48.52,48.47,48.5,55800.0,36.6431,36.6733,36.6355,36.6582,55800.0
2009-05-13 13:05:00,48.5,48.5,48.38,48.39,44900.0,36.6582,36.6582,36.5675,36.5751,44900.0
2009-05-13 13:10:00,48.39,48.44,48.37,48.43,31000.0,36.5751,36.6129,36.5599,36.6053,31000.0
2009-05-13 13:15:00,48.43,48.48,48.43,48.47,48300.0,36.6053,36.6431,36.6053,36.6355,48300.0
2009-05-13 13:20:00,48.47,48.49,48.43,48.47,36900.0,36.6355,36.6506,36.6053,36.6355,36900.0
2009-05-13 13:25:00,48.47,48.48,48.37,48.38,83000.0,36.6355,36.6431,36.5599,36.5675,83000.0
2009-05-13 13:30:00,48.39,48.41,48.33,48.4,86100.0,36.5751,36.5902,36.5297,36.5826,86100.0
2009-05-13 13:35:00,48.4,48.49,48.39,48.48,91300.0,36.5826,36.6506,36.5751,36.6431,91300.0
2009-05-13 13:40:00,48.48,48.51,48.44,48.46,32500.0,36.6431,36.6658,36.6129,36.628,32500.0
2009-05-13 13:45:00,48.45,48.47,48.42,48.47,36200.0,36.6204,36.6355,36.5977,36.6355,36200.0
2009-05-13 13:50:00,48.47,48.6,48.47,48.6,133400.0,36.6355,36.7338,36.6355,36.7338,133400.0
2009-05-13 13:55:00,48.59,48.63,48.55,48.63,48200.0,36.7262,36.7565,36.696,36.7565,48200.0
2009-05-13 14:00:00,48.63,48.65,48.46,48.49,69900.0,36.7565,36.7716,36.628,36.6506,69900.0
2009-05-13 14:05:00,48.47,48.51,48.46,48.51,45500.0,36.6355,36.6658,36.628,36.6658,45500.0
2009-05-13 14:10:00,48.5,48.59,48.47,48.51,309900.0,36.6582,36.7262,36.6355,36.6658,309900.0
2009-05-13 14:15:00,48.5,48.53,48.37,48.37,40100.0,36.6582,36.6809,36.5599,36.5599,40100.0
2009-05-13 14:20:00,48.38,48.41,48.35,48.39,51800.0,36.5675,36.5902,36.5448,36.5751,51800.0
2009-05-13 14:25:00,48.39,48.53,48.39,48.47,29800.0,36.5751,36.6809,36.5751,36.6355,29800.0
2009-05-13 14:30:00,48.46,48.46,48.41,48.44,42500.0,36.628,36.628,36.5902,36.6129,42500.0
2009-05-13 14:35:00,48.44,48.5,48.43,48.5,28900.0,36.6129,36.6582,36.6053,36.6582,28900.0
2009-05-13 14:40:00,48.48,48.52,48.45,48.52,42200.0,36.6431,36.6733,36.6204,36.6733,42200.0
2009-05-13 14:45:00,48.52,48.53,48.47,48.48,22700.0,36.6733,36.6809,36.6355,36.6431,22700.0
2009-05-13 14:50:00,48.48,48.54,48.47,48.52,22100.0,36.6431,36.6884,36.6355,36.6733,22100.0
2009-05-13 14:55:00,48.52,48.64,48.52,48.63,43300.0,36.6733,36.764,36.6733,36.7565,43300.0
2009-05-13 15:00:00,48.64,48.65,48.44,48.44,94600.0,36.764,36.7716,36.6129,36.6129,94600.0
2009-05-13 15:05:00,48.43,48.49,48.43,48.47,68600.0,36.6053,36.6506,36.6053,36.6355,68600.0
2009-05-13 15:10:00,48.46,48.5,48.38,48.4,204500.0,36.628,36.6582,36.5675,36.5826,204500.0
2009-05-13 15:15:00,48.41,48.45,48.35,48.45,97700.0,36.5902,36.6204,36.5448,36.6204,97700.0
2009-05-13 15:20:00,48.47,48.6,48.39,48.55,134700.0,36.6355,36.7338,36.5751,36.696,134700.0
2009-05-13 15:25:00,48.55,48.55,48.37,48.42,98800.0,36.696,36.696,36.5599,36.5977,98800.0
2009-05-13 15:30:00,48.42,48.52,48.4,48.51,74500.0,36.5977,36.6733,36.5826,36.6658,74500.0
2009-05-13 15:35:00,48.51,48.55,48.42,48.43,107400.0,36.6658,36.696,36.5977,36.6053,107400.0
2009-05-13 15:40:00,48.44,48.48,48.34,48.41,69400.0,36.6129,36.6431,36.5373,36.5902,69400.0
2009-05-13 15:45:00,48.4,48.58,48.4,48.52,127500.0,36.5826,36.7187,36.5826,36.6733,127500.0
2009-05-13 15:50:00,48.51,48.55,48.37,48.44,101900.0,36.6658,36.696,36.5599,36.6129,101900.0
2009-05-13 15:55:00,48.43,48.44,48.39,48.43,151800.0,36.6053,36.6129,36.5751,36.6053,151800.0
2009-05-14 09:30:00,48.44,48.65,48.42,48.63,113000.0,36.6129,36.7716,36.5977,36.7565,113000.0
2009-05-14 09:35:00,48.63,48.71,48.48,48.48,105800.0,36.7565,36.8169,36.6431,36.6431,105800.0
2009-05-14 09:40:00,48.47,48.64,48.47,48.55,45000.0,36.6355,36.764,36.6355,36.696,45000.0
2009-05-14 09:45:00,48.57,48.63,48.35,48.35,53400.0,36.7111,36.7565,36.5448,36.5448,53400.0
2009-05-14 09:50:00,48.36,48.42,48.31,48.31,86200.0,36.5524,36.5977,36.5146,36.5146,86200.0
2009-05-14 09:55:00,48.32,48.42,48.3,48.42,75300.0,36.5222,36.5977,36.507,36.5977,75300.0
2009-05-14 10:00:00,48.43,48.61,48.43,48.59,137900.0,36.6053,36.7413,36.6053,36.7262,137900.0
2009-05-14 10:05:00,48.58,48.69,48.56,48.61,79200.0,36.7187,36.8018,36.7036,36.7413,79200.0
2009-05-14 10:10:00,48.62,48.72,48.59,48.65,53100.0,36.7489,36.8245,36.7262,36.7716,53100.0
2009-05-14 10:15:00,48.68,48.72,48.59,48.62,27900.0,36.7943,36.8245,36.7262,36.7489,27900.0
2009-05-14 10:20:00,48.61,48.72,48.58,48.62,31200.0,36.7413,36.8245,36.7187,36.7489,31200.0
2009-05-14 10:25:00,48.64,48.66,48.53,48.54,60300.0,36.764,36.7791,36.6809,36.6884,60300.0
2009-05-14 10:30:00,48.55,48.7,48.55,48.67,39900.0,36.696,36.8094,36.696,36.7867,39900.0
2009-05-14 10:35:00,48.67,48.75,48.58,48.58,46900.0,36.7867,36.8472,36.7187,36.7187,46900.0
2009-05-14 10:40:00,48.59,48.61,48.56,48.56,15100.0,36.7262,36.7413,36.7036,36.7036,15100.0
2009-05-14 10:45:00,48.55,48.57,48.47,48.5,134200.0,36.696,36.7111,36.6355,36.6582,134200.0
2009-05-14 10:50:00,48.5,48.62,48.5,48.58,54900.0,36.6582,36.7489,36.6582,36.7187,54900.0
2009-05-14 10:55:00,48.57,48.64,48.56,48.62,13000.0,36.7111,36.764,36.7036,36.7489,13000.0
2009-05-14 11:00:00,48.63,48.72,48.62,48.69,34900.0,36.7565,36.8245,36.7489,36.8018,34900.0
2009-05-14 11:05:00,48.69,48.72,48.66,48.7,11300.0,36.8018,36.8245,36.7791,36.8094,11300.0
2009-05-14 11:10:00,48.71,48.8,48.71,48.79,14000.0,36.8169,36.885,36.8169,36.8774,14000.0
2009-05-14 11:15:00,48.79,48.85,48.76,48.81,40400.0,36.8774,36.9227,36.8547,36.8925,40400.0
2009-05-14 11:20:00,48.82,48.85,48.79,48.8,56800.0,36.9001,36.9227,36.8774,36.885,56800.0
2009-05-14 11:25:00,48.79,48.86,48.78,48.81,33300.0,36.8774,36.9303,36.8698,36.8925,33300.0
2009-05-14 11:30:00,48.82,48.85,48.79,48.8,36700.0,36.9001,36.9227,36.8774,36.885,36700.0
2009-05-14 11:35:00,48.79,48.79,48.76,48.79,32300.0,36.8774,36.8774,36.8547,36.8774,32300.0
2009-05-14 11:40:00,48.8,48.83,48.78,48.79,52100.0,36.885,36.9076,36.8698,36.8774,52100.0
2009-05-14 11:45:00,48.78,48.8,48.73,48.79,48100.0,36.8698,36.885,36.832,36.8774,48100.0
2009-05-14 11:50:00,48.78,48.81,48.77,48.77,14600.0,36.8698,36.8925,36.8623,36.8623,14600.0
2009-05-14 11:55:00,48.77,48.83,48.77,48.81,13200.0,36.8623,36.9076,36.8623,36.8925,13200.0
2009-05-14 12:00:00,48.82,48.9,48.81,48.88,31900.0,36.9001,36.9605,36.8925,36.9454,31900.0
2009-05-14 12:05:00,48.89,48.92,48.87,48.92,20100.0,36.953,36.9757,36.9379,36.9757,20100.0
2009-05-14 12:10:00,48.94,49.0,48.94,48.96,78100.0,36.9908,37.0361,36.9908,37.0059,78100.0
2009-05-14 12:15:00,48.97,49.0,48.94,48.95,26600.0,37.0134,37.0361,36.9908,36.9983,26600.0
2009-05-14 12:20:00,48.94,48.97,48.93,48.97,15600.0,36.9908,37.0134,36.9832,37.0134,15600.0
2009-05-14 12:25:00,48.97,48.97,48.92,48.94,30600.0,37.0134,37.0134,36.9757,36.9908,30600.0
2009-05-14 12:30:00,48.93,49.05,48.93,49.01,56400.0,36.9832,37.0739,36.9832,37.0437,56400.0
2009-05-14 12:35:00,49.01,49.06,49.01,49.05,34900.0,37.0437,37.0815,37.0437,37.0739,34900.0
2009-05-14 12:40:00,49.05,49.05,48.95,48.96,85500.0,37.0739,37.0739,36.9983,37.0059,85500.0
2009-05-14 12:45:00,48.96,48.97,48.92,48.97,24100.0,37.0059,37.0134,36.9757,37.0134,24100.0
2009-05-14 12:50:00,48.97,49.02,48.95,49.02,37900.0,37.0134,37.0512,36.9983,37.0512,37900.0
2009-05-14 12:55:00,49.02,49.02,48.93,48.93,60800.0,37.0512,37.0512,36.9832,36.9832,60800.0
2009-05-14 13:00:00,48.92,48.98,48.9,48.97,60800.0,36.9757,37.021,36.9605,37.0134,60800.0
2009-05-14 13:05:00,48.97,48.98,48.93,48.95,89200.0,37.0134,37.021,36.9832,36.9983,89200.0
2009-05-14 13:10:00,48.94,48.97,48.83,48.83,122900.0,36.9908,37.0134,36.9076,36.9076,122900.0
2009-05-14 13:15:00,48.83,48.86,48.81,48.81,37700.0,36.9076,36.9303,36.8925,36.8925,37700.0
2009-05-14 13:20:00,48.81,48.83,48.78,48.78,10900.0,36.8925,36.9076,36.8698,36.8698,10900.0
2009-05-14 13:25:00,48.76,48.8,48.76,48.79,15100.0,36.8547,36.885,36.8547,36.8774,15100.0
2009-05-14 13:30:00,48.8,48.84,48.79,48.83,16500.0,36.885,36.9152,36.8774,36.9076,16500.0
2009-05-14 13:35:00,48.84,48.91,48.84,48.9,24800.0,36.9152,36.9681,36.9152,36.9605,24800.0
2009-05-14 13:40:00,48.9,48.91,48.87,48.87,7700.0,36.9605,36.9681,36.9379,36.9379,7700.0
2009-05-14 13:45:00,48.87,48.9,48.87,48.9,7600.0,36.9379,36.9605,36.9379,36.9605,7600.0
2009-05-14 13:50:00,48.91,48.97,48.91,48.94,29700.0,36.9681,37.0134,36.9681,36.9908,29700.0
2009-05-14 13:55:00,48.95,48.96,48.86,48.86,12300.0,36.9983,37.0059,36.9303,36.9303,12300.0
2009-05-14 14:00:00,48.85,48.97,48.85,48.94,29000.0,36.9227,37.0134,36.9227,36.9908,29000.0
2009-05-14 14:05:00,48.94,48.99,48.94,48.96,23000.0,36.9908,37.0286,36.9908,37.0059,23000.0
2009-05-14 14:10:00,48.97,49.0,48.95,48.98,19500.0,37.0134,37.0361,36.9983,37.021,19500.0
2009-05-14 14:15:00,48.99,49.04,48.98,49.02,23600.0,37.0286,37.0664,37.021,37.0512,23600.0
2009-05-14 14:20:00,49.03,49.09,49.03,49.08,42900.0,37.0588,37.1041,37.0588,37.0966,42900.0
2009-05-14 14:25:00,49.09,49.09,49.02,49.04,49200.0,37.1041,37.1041,37.0512,37.0664,49200.0
2009-05-14 14:30:00,49.04,49.08,49.01,49.05,32200.0,37.0664,37.0966,37.0437,37.0739,32200.0
2009-05-14 14:35:00,49.05,49.17,49.04,49.17,18300.0,37.0739,37.1646,37.0664,37.1646,18300.0
2009-05-14 14:40:00,49.17,49.19,49.13,49.17,39300.0,37.1646,37.1797,37.1344,37.1646,39300.0
2009-05-14 14:45:00,49.18,49.18,49.08,49.11,29800.0,37.1722,37.1722,37.0966,37.1193,29800.0
2009-05-14 14:50:00,49.12,49.12,49.08,49.08,17600.0,37.1268,37.1268,37.0966,37.0966,17600.0
2009-05-14 14:55:00,49.08,49.09,49.04,49.09,23300.0,37.0966,37.1041,37.0664,37.1041,23300.0
2009-05-14 15:00:00,49.09,49.14,49.07,49.1,21100.0,37.1041,37.1419,37.089,37.1117,21100.0
2009-05-14 15:05:00,49.09,49.1,49.01,49.04,23900.0,37.1041,37.1117,37.0437,37.0664,23900.0
2009-05-14 15:10:00,49.03,49.04,48.98,49.02,24500.0,37.0588,37.0664,37.021,37.0512,24500.0
2009-05-14 15:15:00,49.02,49.08,48.96,49.06,62600.0,37.0512,37.0966,37.0059,37.0815,62600.0
2009-05-14 15:20:00,49.08,49.1,49.0,49.03,70700.0,37.0966,37.1117,37.0361,37.0588,70700.0
2009-05-14 15:25:00,49.03,49.1,49.03,49.04,48000.0,37.0588,37.1117,37.0588,37.0664,48000.0
2009-05-14 15:30:00,49.03,49.03,48.86,48.87,106500.0,37.0588,37.0588,36.9303,36.9379,106500.0
2009-05-14 15:35:00,48.86,48.92,48.77,48.8,87200.0,36.9303,36.9757,36.8623,36.885,87200.0
2009-05-14 15:40:00,48.81,48.95,48.81,48.89,174300.0,36.8925,36.9983,36.8925,36.953,174300.0
2009-05-14 15:45:00,48.89,49.0,48.87,48.97,271800.0,36.953,37.0361,36.9379,37.0134,271800.0
2009-05-14 15:50:00,48.97,49.04,48.9,48.9,102500.0,37.0134,37.0664,36.9605,36.9605,102500.0
2009-05-14 15:55:00,48.9,48.93,48.83,48.85,115000.0,36.9605,36.9832,36.9076,36.9227,115000.0
2009-05-15 09:30:00,48.81,48.98,48.74,48.97,89100.0,36.8925,37.021,36.8396,37.0134,89100.0
2009-05-15 09:35:00,48.98,49.06,48.81,48.84,89200.0,37.021,37.0815,36.8925,36.9152,89200.0
2009-05-15 09:40:00,48.85,48.85,48.67,48.76,79700.0,36.9227,36.9227,36.7867,36.8547,79700.0
2009-05-15 09:45:00,48.79,48.91,48.73,48.91,79400.0,36.8774,36.9681,36.832,36.9681,79400.0
2009-05-15 09:50:00,48.91,48.97,48.84,48.97,41900.0,36.9681,37.0134,36.9152,37.0134,41900.0
2009-05-15 09:55:00,48.97,49.0,48.84,48.85,74200.0,37.0134,37.0361,36.9152,36.9227,74200.0
2009-05-15 10:00:00,48.85,48.85,48.7,48.73,50800.0,36.9227,36.9227,36.8094,36.832,50800.0
2009-05-15 10:05:00,48.76,48.82,48.7,48.82,50800.0,36.8547,36.9001,36.8094,36.9001,50800.0
2009-05-15 10:10:00,48.81,48.82,48.67,48.73,63800.0,36.8925,36.9001,36.7867,36.832,63800.0
2009-05-15 10:15:00,48.73,48.83,48.68,48.8,172800.0,36.832,36.9076,36.7943,36.885,172800.0
2009-05-15 10:20:00,48.81,48.85,48.76,48.83,54200.0,36.8925,36.9227,36.8547,36.9076,54200.0
2009-05-15 10:25:00,48.86,48.93,48.84,48.91,44900.0,36.9303,36.9832,36.9152,36.9681,44900.0
2009-05-15 10:30:00,48.91,49.05,48.87,49.05,65200.0,36.9681,37.0739,36.9379,37.0739,65200.0
2009-05-15 10:35:00,49.06,49.12,49.01,49.12,51300.0,37.0815,37.1268,37.0437,37.1268,51300.0
2009-05-15 10:40:00,49.12,49.16,49.08,49.08,41800.0,37.1268,37.1571,37.0966,37.0966,41800.0
2009-05-15 10:45:00,49.09,49.1,49.05,49.07,15400.0,37.1041,37.1117,37.0739,37.089,15400.0
2009-05-15 10:50:00,49.07,49.09,49.02,49.03,27000.0,37.089,37.1041,37.0512,37.0588,27000.0
2009-05-15 10:55:00,49.03,49.07,48.99,49.02,58000.0,37.0588,37.089,37.0286,37.0512,58000.0
2009-05-15 11:00:00,49.01,49.06,48.99,49.03,21400.0,37.0437,37.0815,37.0286,37.0588,21400.0
2009-05-15 11:05:00,49.03,49.03,48.95,48.96,93700.0,37.0588,37.0588,36.9983,37.0059,93700.0
2009-05-15 11:10:00,48.95,49.03,48.94,49.0,96500.0,36.9983,37.0588,36.9908,37.0361,96500.0
2009-05-15 11:15:00,49.01,49.03,48.96,48.99,79100.0,37.0437,37.0588,37.0059,37.0286,79100.0
2009-05-15 11:20:00,48.99,48.99,48.89,48.91,24600.0,37.0286,37.0286,36.953,36.9681,24600.0
2009-05-15 11:25:00,48.91,48.91,48.86,48.9,27400.0,36.9681,36.9681,36.9303,36.9605,27400.0
2009-05-15 11:30:00,48.91,48.91,48.85,48.89,39200.0,36.9681,36.9681,36.9227,36.953,39200.0
2009-05-15 11:35:00,48.89,48.92,48.77,48.77,26400.0,36.953,36.9757,36.8623,36.8623,26400.0
2009-05-15 11:40:00,48.77,48.77,48.69,48.69,15800.0,36.8623,36.8623,36.8018,36.8018,15800.0
2009-05-15 11:45:00,48.69,48.73,48.66,48.7,45800.0,36.8018,36.832,36.7791,36.8094,45800.0
2009-05-15 11:50:00,48.68,48.69,48.58,48.6,29300.0,36.7943,36.8018,36.7187,36.7338,29300.0
2009-05-15 11:55:00,48.61,48.61,48.49,48.49,31000.0,36.7413,36.7413,36.6506,36.6506,31000.0
2009-05-15 12:00:00,48.48,48.54,48.45,48.51,102600.0,36.6431,36.6884,36.6204,36.6658,102600.0
2009-05-15 12:05:00,48.51,48.56,48.51,48.52,49700.0,36.6658,36.7036,36.6658,36.6733,49700.0
2009-05-15 12:10:00,48.53,48.56,48.52,48.56,19600.0,36.6809,36.7036,36.6733,36.7036,19600.0
2009-05-15 12:15:00,48.55,48.55,48.46,48.47,52800.0,36.696,36.696,36.628,36.6355,52800.0
2009-05-15 12:20:00,48.48,48.55,48.48,48.55,39400.0,36.6431,36.696,36.6431,36.696,39400.0
2009-05-15 12:25:00,48.56,48.6,48.55,48.57,23300.0,36.7036,36.7338,36.696,36.7111,23300.0
2009-05-15 12:30:00,48.57,48.59,48.56,48.57,26800.0,36.7111,36.7262,36.7036,36.7111,26800.0
2009-05-15 12:35:00,48.57,48.58,48.49,48.57,51900.0,36.7111,36.7187,36.6506,36.7111,51900.0
2009-05-15 12:40:00,48.56,48.57,48.53,48.53,21100.0,36.7036,36.7111,36.6809,36.6809,21100.0
2009-05-15 12:45:00,48.53,48.55,48.46,48.49,26600.0,36.6809,36.696,36.628,36.6506,26600.0
2009-05-15 12:50:00,48.49,48.54,48.46,48.46,37000.0,36.6506,36.6884,36.628,36.628,37000.0
2009-05-15 12:55:00,48.44,48.45,48.4,48.44,29200.0,36.6129,36.6204,36.5826,36.6129,29200.0
2009-05-15 13:00:00,48.43,48.46,48.41,48.42,19300.0,36.6053,36.628,36.5902,36.5977,19300.0
2009-05-15 13:05:00,48.43,48.5,48.43,48.5,39900.0,36.6053,36.6582,36.6053,36.6582,39900.0
2009-05-15 13:10:00,48.49,48.49,48.43,48.48,69500.0,36.6506,36.6506,36.6053,36.6431,69500.0
2009-05-15 13:15:00,48.49,48.56,48.49,48.53,13000.0,36.6506,36.7036,36.6506,36.6809,13000.0
2009-05-15 13:20:00,48.53,48.53,48.48,48.48,18100.0,36.6809,36.6809,36.6431,36.6431,18100.0
2009-05-15 13:25:00,48.48,48.48,48.4,48.41,25600.0,36.6431,36.6431,36.5826,36.5902,25600.0
2009-05-15 13:30:00,48.41,48.47,48.41,48.45,19300.0,36.5902,36.6355,36.5902,36.6204,19300.0
2009-05-15 13:35:00,48.43,48.43,48.37,48.4,53500.0,36.6053,36.6053,36.5599,36.5826,53500.0
2009-05-15 13:40:00,48.4,48.41,48.38,48.38,26800.0,36.5826,36.5902,36.5675,36.5675,26800.0
2009-05-15 13:45:00,48.38,48.46,48.34,48.46,43700.0,36.5675,36.628,36.5373,36.628,43700.0
2009-05-15 13:50:00,48.46,48.46,48.42,48.43,41600.0,36.628,36.628,36.5977,36.6053,41600.0
2009-05-15 13:55:00,48.43,48.43,48.4,48.42,14800.0,36.6053,36.6053,36.5826,36.5977,14800.0
2009-05-15 14:00:00,48.42,48.44,48.4,48.43,24700.0,36.5977,36.6129,36.5826,36.6053,24700.0
2009-05-15 14:05:00,48.43,48.46,48.34,48.44,31900.0,36.6053,36.628,36.5373,36.6129,31900.0
2009-05-15 14:10:00,48.45,48.5,48.44,48.44,34800.0,36.6204,36.6582,36.6129,36.6129,34800.0
2009-05-15 14:15:00,48.44,48.49,48.41,48.45,51300.0,36.6129,36.6506,36.5902,36.6204,51300.0
2009-05-15 14:20:00,48.46,48.51,48.44,48.5,19100.0,36.628,36.6658,36.6129,36.6582,19100.0
2009-05-15 14:25:00,48.5,48.5,48.4,48.43,39500.0,36.6582,36.6582,36.5826,36.6053,39500.0
2009-05-15 14:30:00,48.43,48.45,48.35,48.37,38900.0,36.6053,36.6204,36.5448,36.5599,38900.0
2009-05-15 14:35:00,48.37,48.38,48.34,48.37,47200.0,36.5599,36.5675,36.5373,36.5599,47200.0
2009-05-15 14:40:00,48.37,48.37,48.21,48.25,69000.0,36.5599,36.5599,36.439,36.4692,69000.0
2009-05-15 14:45:00,48.25,48.25,48.21,48.23,13500.0,36.4692,36.4692,36.439,36.4541,13500.0
2009-05-15 14:50:00,48.23,48.3,48.21,48.3,76900.0,36.4541,36.507,36.439,36.507,76900.0
2009-05-15 14:55:00,48.29,48.31,48.24,48.26,41700.0,36.4995,36.5146,36.4617,36.4768,41700.0
2009-05-15 15:00:00,48.27,48.27,48.17,48.18,65800.0,36.4844,36.4844,36.4088,36.4163,65800.0
2009-05-15 15:05:00,48.18,48.27,48.14,48.23,70700.0,36.4163,36.4844,36.3861,36.4541,70700.0
2009-05-15 15:10:00,48.22,48.33,48.2,48.33,106300.0,36.4466,36.5297,36.4315,36.5297,106300.0
2009-05-15 15:15:00,48.33,48.35,48.22,48.23,44100.0,36.5297,36.5448,36.4466,36.4541,44100.0
2009-05-15 15:20:00,48.24,48.35,48.24,48.35,120400.0,36.4617,36.5448,36.4617,36.5448,120400.0
2009-05-15 15:25:00,48.37,48.47,48.37,48.44,175100.0,36.5599,36.6355,36.5599,36.6129,175100.0
2009-05-15 15:30:00,48.44,48.47,48.31,48.33,164700.0,36.6129,36.6355,36.5146,36.5297,164700.0
2009-05-15 15:35:00,48.33,48.39,48.32,48.32,90000.0,36.5297,36.5751,36.5222,36.5222,90000.0
2009-05-15 15:40:00,48.31,48.47,48.29,48.45,230200.0,36.5146,36.6355,36.4995,36.6204,230200.0
2009-05-15 15:45:00,48.45,48.48,48.39,48.41,67800.0,36.6204,36.6431,36.5751,36.5902,67800.0
2009-05-15 15:50:00,48.42,48.44,48.39,48.4,88900.0,36.5977,36.6129,36.5751,36.5826,88900.0
2009-05-15 15:55:00,48.4,48.43,48.34,48.42,166400.0,36.5826,36.6053,36.5373,36.5977,166400.0
2009-05-18 09:30:00,48.93,49.05,48.9,48.98,134600.0,36.9832,37.0739,36.9605,37.021,134600.0
2009-05-18 09:35:00,48.99,49.03,48.89,49.0,64100.0,37.0286,37.0588,36.953,37.0361,64100.0
2009-05-18 09:40:00,49.01,49.01,48.84,48.99,62700.0,37.0437,37.0437,36.9152,37.0286,62700.0
2009-05-18 09:45:00,48.99,49.07,48.98,49.02,69300.0,37.0286,37.089,37.021,37.0512,69300.0
2009-05-18 09:50:00,49.02,49.1,48.95,48.98,19000.0,37.0512,37.1117,36.9983,37.021,19000.0
2009-05-18 09:55:00,48.98,49.03,48.94,48.95,24000.0,37.021,37.0588,36.9908,36.9983,24000.0
2009-05-18 10:00:00,48.97,48.99,48.87,48.89,46800.0,37.0134,37.0286,36.9379,36.953,46800.0
2009-05-18 10:05:00,48.89,48.96,48.86,48.92,48000.0,36.953,37.0059,36.9303,36.9757,48000.0
2009-05-18 10:10:00,48.9,48.95,48.82,48.89,45300.0,36.9605,36.9983,36.9001,36.953,45300.0
2009-05-18 10:15:00,48.87,48.96,48.86,48.94,128300.0,36.9379,37.0059,36.9303,36.9908,128300.0
2009-05-18 10:20:00,48.95,49.11,48.95,49.08,52700.0,36.9983,37.1193,36.9983,37.0966,52700.0
2009-05-18 10:25:00,49.08,49.11,49.05,49.06,20100.0,37.0966,37.1193,37.0739,37.0815,20100.0
2009-05-18 10:30:00,49.07,49.15,49.04,49.05,174800.0,37.089,37.1495,37.0664,37.0739,174800.0
2009-05-18 10:35:00,49.06,49.09,49.05,49.06,13600.0,37.0815,37.1041,37.0739,37.0815,13600.0
2009-05-18 10:40:00,49.06,49.16,49.02,49.13,66700.0,37.0815,37.1571,37.0512,37.1344,66700.0
2009-05-18 10:45:00,49.13,49.25,49.12,49.24,55400.0,37.1344,37.2251,37.1268,37.2175,55400.0
2009-05-18 10:50:00,49.25,49.27,49.21,49.22,27500.0,37.2251,37.2402,37.1948,37.2024,27500.0
2009-05-18 10:55:00,49.22,49.26,49.21,49.24,57500.0,37.2024,37.2326,37.1948,37.2175,57500.0
2009-05-18 11:00:00,49.24,49.27,49.19,49.22,74800.0,37.2175,37.2402,37.1797,37.2024,74800.0
2009-05-18 11:05:00,49.22,49.23,49.17,49.19,30200.0,37.2024,37.21,37.1646,37.1797,30200.0
2009-05-18 11:10:00,49.18,49.22,49.17,49.2,47200.0,37.1722,37.2024,37.1646,37.1873,47200.0
2009-05-18 11:15:00,49.21,49.25,49.19,49.19,34100.0,37.1948,37.2251,37.1797,37.1797,34100.0
2009-05-18 11:20:00,49.19,49.24,49.16,49.2,112100.0,37.1797,37.2175,37.1571,37.1873,112100.0
2009-05-18 11:25:00,49.2,49.25,49.2,49.24,27000.0,37.1873,37.2251,37.1873,37.2175,27000.0
2009-05-18 11:30:00,49.26,49.31,49.26,49.29,43900.0,37.2326,37.2704,37.2326,37.2553,43900.0
2009-05-18 11:35:00,49.29,49.3,49.24,49.27,33300.0,37.2553,37.2629,37.2175,37.2402,33300.0
2009-05-18 11:40:00,49.28,49.29,49.25,49.28,22700.0,37.2478,37.2553,37.2251,37.2478,22700.0
2009-05-18 11:45:00,49.29,49.3,49.23,49.23,31300.0,37.2553,37.2629,37.21,37.21,31300.0
2009-05-18 11:50:00,49.24,49.3,49.22,49.29,24000.0,37.2175,37.2629,37.2024,37.2553,24000.0
2009-05-18 11:55:00,49.29,49.32,49.22,49.22,41900.0,37.2553,37.278,37.2024,37.2024,41900.0
2009-05-18 12:00:00,49.22,49.24,49.21,49.22,39400.0,37.2024,37.2175,37.1948,37.2024,39400.0
2009-05-18 12:05:00,49.21,49.26,49.21,49.22,25500.0,37.1948,37.2326,37.1948,37.2024,25500.0
2009-05-18 12:10:00,49.21,49.24,49.2,49.23,14000.0,37.1948,37.2175,37.1873,37.21,14000.0
2009-05-18 12:15:00,49.23,49.26,49.22,49.22,22400.0,37.21,37.2326,37.2024,37.2024,22400.0
2009-05-18 12:20:00,49.23,49.26,49.2,49.25,47300.0,37.21,37.2326,37.1873,37.2251,47300.0
2009-05-18 12:25:00,49.26,49.35,49.26,49.34,63100.0,37.2326,37.3007,37.2326,37.2931,63100.0
2009-05-18 12:30:00,49.34,49.35,49.33,49.34,17300.0,37.2931,37.3007,37.2856,37.2931,17300.0
2009-05-18 12:35:00,49.34,49.35,49.33,49.34,11900.0,37.2931,37.3007,37.2856,37.2931,11900.0
2009-05-18 12:40:00,49.34,49.48,49.34,49.47,51500.0,37.2931,37.3989,37.2931,37.3914,51500.0
2009-05-18 12:45:00,49.47,49.5,49.46,49.48,40700.0,37.3914,37.414,37.3838,37.3989,40700.0
2009-05-18 12:50:00,49.48,49.49,49.47,49.47,14200.0,37.3989,37.4065,37.3914,37.3914,14200.0
2009-05-18 12:55:00,49.46,49.49,49.46,49.48,22500.0,37.3838,37.4065,37.3838,37.3989,22500.0
2009-05-18 13:00:00,49.48,49.5,49.41,49.43,17700.0,37.3989,37.414,37.346,37.3611,17700.0
2009-05-18 13:05:00,49.42,49.42,49.36,49.4,37700.0,37.3536,37.3536,37.3082,37.3385,37700.0
2009-05-18 13:10:00,49.39,49.46,49.39,49.46,81100.0,37.3309,37.3838,37.3309,37.3838,81100.0
2009-05-18 13:15:00,49.45,49.45,49.37,49.41,74500.0,37.3763,37.3763,37.3158,37.346,74500.0
2009-05-18 13:20:00,49.41,49.41,49.38,49.39,9600.0,37.346,37.346,37.3233,37.3309,9600.0
2009-05-18 13:25:00,49.39,49.4,49.34,49.4,22300.0,37.3309,37.3385,37.2931,37.3385,22300.0
2009-05-18 13:30:00,49.4,49.42,49.38,49.39,47600.0,37.3385,37.3536,37.3233,37.3309,47600.0
2009-05-18 13:35:00,49.4,49.42,49.38,49.4,20200.0,37.3385,37.3536,37.3233,37.3385,20200.0
2009-05-18 13:40:00,49.4,49.4,49.34,49.36,62400.0,37.3385,37.3385,37.2931,37.3082,62400.0
2009-05-18 13:45:00,49.35,49.38,49.35,49.36,41800.0,37.3007,37.3233,37.3007,37.3082,41800.0
2009-05-18 13:50:00,49.37,49.42,49.37,49.39,21000.0,37.3158,37.3536,37.3158,37.3309,21000.0
2009-05-18 13:55:00,49.4,49.42,49.37,49.38,29600.0,37.3385,37.3536,37.3158,37.3233,29600.0
2009-05-18 14:00:00,49.37,49.39,49.36,49.39,17900.0,37.3158,37.3309,37.3082,37.3309,17900.0
2009-05-18 14:05:00,49.4,49.42,49.38,49.42,21400.0,37.3385,37.3536,37.3233,37.3536,21400.0
2009-05-18 14:10:00,49.41,49.47,49.4,49.4,40600.0,37.346,37.3914,37.3385,37.3385,40600.0
2009-05-18 14:15:00,49.39,49.45,49.37,49.4,184300.0,37.3309,37.3763,37.3158,37.3385,184300.0
2009-05-18 14:20:00,49.39,49.41,49.35,49.35,19000.0,37.3309,37.346,37.3007,37.3007,19000.0
2009-05-18 14:25:00,49.36,49.38,49.29,49.34,30800.0,37.3082,37.3233,37.2553,37.2931,30800.0
2009-05-18 14:30:00,49.33,49.45,49.33,49.42,47100.0,37.2856,37.3763,37.2856,37.3536,47100.0
2009-05-18 14:35:00,49.43,49.46,49.41,49.46,43100.0,37.3611,37.3838,37.346,37.3838,43100.0
2009-05-18 14:40:00,49.46,49.58,49.42,49.58,64500.0,37.3838,37.4745,37.3536,37.4745,64500.0
2009-05-18 14:45:00,49.58,49.64,49.58,49.6,103400.0,37.4745,37.5199,37.4745,37.4896,103400.0
2009-05-18 14:50:00,49.6,49.65,49.59,49.62,41800.0,37.4896,37.5274,37.4821,37.5047,41800.0
2009-05-18 14:55:00,49.62,49.65,49.61,49.63,49900.0,37.5047,37.5274,37.4972,37.5123,49900.0
2009-05-18 15:00:00,49.63,49.63,49.54,49.54,37900.0,37.5123,37.5123,37.4443,37.4443,37900.0
2009-05-18 15:05:00,49.54,49.64,49.54,49.61,45300.0,37.4443,37.5199,37.4443,37.4972,45300.0
2009-05-18 15:10:00,49.61,49.61,49.53,49.59,76800.0,37.4972,37.4972,37.4367,37.4821,76800.0
2009-05-18 15:15:00,49.59,49.62,49.56,49.59,113900.0,37.4821,37.5047,37.4594,37.4821,113900.0
2009-05-18 15:20:00,49.58,49.59,49.53,49.59,48500.0,37.4745,37.4821,37.4367,37.4821,48500.0
2009-05-18 15:25:00,49.59,49.62,49.53,49.54,27900.0,37.4821,37.5047,37.4367,37.4443,27900.0
2009-05-18 15:30:00,49.55,49.62,49.49,49.62,78700.0,37.4518,37.5047,37.4065,37.5047,78700.0
2009-05-18 15:35:00,49.61,49.66,49.59,49.65,62000.0,37.4972,37.535,37.4821,37.5274,62000.0
2009-05-18 15:40:00,49.65,49.68,49.56,49.63,98200.0,37.5274,37.5501,37.4594,37.5123,98200.0
2009-05-18 15:45:00,49.63,49.77,49.6,49.76,149900.0,37.5123,37.6181,37.4896,37.6106,149900.0
2009-05-18 15:50:00,49.76,49.82,49.76,49.8,85000.0,37.6106,37.6559,37.6106,37.6408,85000.0
2009-05-18 15:55:00,49.8,49.92,49.8,49.89,88800.0,37.6408,37.7315,37.6408,37.7088,88800.0
2009-05-19 09:30:00,49.83,49.87,49.73,49.8,139500.0,37.6635,37.6937,37.5879,37.6408,139500.0
2009-05-19 09:35:00,49.8,50.01,49.77,49.99,61300.0,37.6408,37.7995,37.6181,37.7844,61300.0
2009-05-19 09:40:00,50.0,50.0,49.8,49.83,39700.0,37.792,37.792,37.6408,37.6635,39700.0
2009-05-19 09:45:00,49.83,49.88,49.76,49.86,48900.0,37.6635,37.7013,37.6106,37.6861,48900.0
2009-05-19 09:50:00,49.86,49.86,49.66,49.67,53200.0,37.6861,37.6861,37.535,37.5425,53200.0
2009-05-19 09:55:00,49.67,49.73,49.66,49.69,26000.0,37.5425,37.5879,37.535,37.5577,26000.0
2009-05-19 10:00:00,49.67,49.72,49.65,49.69,18800.0,37.5425,37.5803,37.5274,37.5577,18800.0
2009-05-19 10:05:00,49.7,49.8,49.7,49.8,27900.0,37.5652,37.6408,37.5652,37.6408,27900.0
2009-05-19 10:10:00,49.79,49.86,49.77,49.84,111200.0,37.6332,37.6861,37.6181,37.671,111200.0
2009-05-19 10:15:00,49.84,49.89,49.8,49.87,88900.0,37.671,37.7088,37.6408,37.6937,88900.0
2009-05-19 10:20:00,49.88,49.93,49.8,49.88,87800.0,37.7013,37.7391,37.6408,37.7013,87800.0
2009-05-19 10:25:00,49.91,50.08,49.9,50.08,89300.0,37.7239,37.8524,37.7164,37.8524,89300.0
2009-05-19 10:30:00,50.08,50.13,50.08,50.09,29600.0,37.8524,37.8902,37.8524,37.86,29600.0
2009-05-19 10:35:00,50.1,50.25,50.1,50.22,62400.0,37.8675,37.9809,37.8675,37.9582,62400.0
2009-05-19 10:40:00,50.22,50.23,50.12,50.12,72500.0,37.9582,37.9658,37.8827,37.8827,72500.0
2009-05-19 10:45:00,50.11,50.13,50.08,50.1,40200.0,37.8751,37.8902,37.8524,37.8675,40200.0
2009-05-19 10:50:00,50.09,50.14,50.07,50.1,96900.0,37.86,37.8978,37.8449,37.8675,96900.0
2009-05-19 10:55:00,50.11,50.11,50.04,50.05,29800.0,37.8751,37.8751,37.8222,37.8298,29800.0
2009-05-19 11:00:00,50.06,50.13,50.05,50.09,19800.0,37.8373,37.8902,37.8298,37.86,19800.0
2009-05-19 11:05:00,50.07,50.07,49.96,49.98,13000.0,37.8449,37.8449,37.7617,37.7768,13000.0
2009-05-19 11:10:00,49.98,49.98,49.91,49.94,19400.0,37.7768,37.7768,37.7239,37.7466,19400.0
2009-05-19 11:15:00,49.93,49.99,49.93,49.96,11300.0,37.7391,37.7844,37.7391,37.7617,11300.0
2009-05-19 11:20:00,49.97,49.99,49.91,49.92,13400.0,37.7693,37.7844,37.7239,37.7315,13400.0
2009-05-19 11:25:00,49.92,50.03,49.91,50.03,76700.0,37.7315,37.8146,37.7239,37.8146,76700.0
2009-05-19 11:30:00,50.04,50.08,50.03,50.07,27000.0,37.8222,37.8524,37.8146,37.8449,27000.0
2009-05-19 11:35:00,50.07,50.12,50.06,50.1,84200.0,37.8449,37.8827,37.8373,37.8675,84200.0
2009-05-19 11:40:00,50.1,50.16,50.07,50.16,11300.0,37.8675,37.9129,37.8449,37.9129,11300.0
2009-05-19 11:45:00,50.16,50.16,50.11,50.15,19200.0,37.9129,37.9129,37.8751,37.9053,19200.0
2009-05-19 11:50:00,50.17,50.17,50.05,50.06,22700.0,37.9205,37.9205,37.8298,37.8373,22700.0
2009-05-19 11:55:00,50.07,50.14,50.06,50.09,45600.0,37.8449,37.8978,37.8373,37.86,45600.0
2009-05-19 12:00:00,50.09,50.1,50.04,50.07,17500.0,37.86,37.8675,37.8222,37.8449,17500.0
2009-05-19 12:05:00,50.06,50.08,50.05,50.08,12300.0,37.8373,37.8524,37.8298,37.8524,12300.0
2009-05-19 12:10:00,50.08,50.09,50.03,50.06,12100.0,37.8524,37.86,37.8146,37.8373,12100.0
2009-05-19 12:15:00,50.07,50.15,50.06,50.14,37800.0,37.8449,37.9053,37.8373,37.8978,37800.0
2009-05-19 12:20:00,50.14,50.14,50.09,50.13,15100.0,37.8978,37.8978,37.86,37.8902,15100.0
2009-05-19 12:25:00,50.13,50.2,50.12,50.17,15500.0,37.8902,37.9431,37.8827,37.9205,15500.0
2009-05-19 12:30:00,50.17,50.17,50.09,50.1,32600.0,37.9205,37.9205,37.86,37.8675,32600.0
2009-05-19 12:35:00,50.1,50.1,50.05,50.05,9000.0,37.8675,37.8675,37.8298,37.8298,9000.0
2009-05-19 12:40:00,50.05,50.07,50.05,50.05,6100.0,37.8298,37.8449,37.8298,37.8298,6100.0
2009-05-19 12:45:00,50.06,50.08,50.04,50.05,16400.0,37.8373,37.8524,37.8222,37.8298,16400.0
2009-05-19 12:50:00,50.05,50.05,49.98,49.99,24000.0,37.8298,37.8298,37.7768,37.7844,24000.0
2009-05-19 12:55:00,49.99,50.01,49.96,49.96,12100.0,37.7844,37.7995,37.7617,37.7617,12100.0
2009-05-19 13:00:00,49.95,50.01,49.95,50.01,18900.0,37.7542,37.7995,37.7542,37.7995,18900.0
2009-05-19 13:05:00,50.0,50.08,49.99,50.07,4900.0,37.792,37.8524,37.7844,37.8449,4900.0
2009-05-19 13:10:00,50.08,50.09,50.02,50.05,54000.0,37.8524,37.86,37.8071,37.8298,54000.0
2009-05-19 13:15:00,50.05,50.13,50.05,50.13,19300.0,37.8298,37.8902,37.8298,37.8902,19300.0
2009-05-19 13:20:00,50.13,50.22,50.13,50.2,27000.0,37.8902,37.9582,37.8902,37.9431,27000.0
2009-05-19 13:25:00,50.2,50.22,50.16,50.2,26600.0,37.9431,37.9582,37.9129,37.9431,26600.0
2009-05-19 13:30:00,50.2,50.23,50.11,50.13,48800.0,37.9431,37.9658,37.8751,37.8902,48800.0
2009-05-19 13:35:00,50.13,50.18,50.1,50.17,30400.0,37.8902,37.928,37.8675,37.9205,30400.0
2009-05-19 13:40:00,50.18,50.21,50.09,50.12,81900.0,37.928,37.9507,37.86,37.8827,81900.0
2009-05-19 13:45:00,50.13,50.18,50.13,50.13,29400.0,37.8902,37.928,37.8902,37.8902,29400.0
2009-05-19 13:50:00,50.13,50.15,50.06,50.09,31600.0,37.8902,37.9053,37.8373,37.86,31600.0
2009-05-19 13:55:00,50.08,50.13,50.06,50.1,51300.0,37.8524,37.8902,37.8373,37.8675,51300.0
2009-05-19 14:00:00,50.1,50.11,49.99,50.0,35200.0,37.8675,37.8751,37.7844,37.792,35200.0
2009-05-19 14:05:00,49.99,50.09,49.98,50.08,51900.0,37.7844,37.86,37.7768,37.8524,51900.0
2009-05-19 14:10:00,50.08,50.08,50.04,50.05,36100.0,37.8524,37.8524,37.8222,37.8298,36100.0
2009-05-19 14:15:00,50.04,50.11,50.03,50.1,32700.0,37.8222,37.8751,37.8146,37.8675,32700.0
2009-05-19 14:20:00,50.13,50.18,50.12,50.16,47100.0,37.8902,37.928,37.8827,37.9129,47100.0
2009-05-19 14:25:00,50.16,50.2,50.14,50.19,23700.0,37.9129,37.9431,37.8978,37.9356,23700.0
2009-05-19 14:30:00,50.19,50.22,50.17,50.21,41800.0,37.9356,37.9582,37.9205,37.9507,41800.0
2009-05-19 14:35:00,50.22,50.24,50.17,50.2,60300.0,37.9582,37.9734,37.9205,37.9431,60300.0
2009-05-19 14:40:00,50.2,50.22,50.18,50.21,38000.0,37.9431,37.9582,37.928,37.9507,38000.0
2009-05-19 14:45:00,50.23,50.3,50.22,50.28,26900.0,37.9658,38.0187,37.9582,38.0036,26900.0
2009-05-19 14:50:00,50.28,50.28,50.23,50.28,40800.0,38.0036,38.0036,37.9658,38.0036,40800.0
2009-05-19 14:55:00,50.29,50.29,50.21,50.21,20700.0,38.0112,38.0112,37.9507,37.9507,20700.0
2009-05-19 15:00:00,50.21,50.26,50.21,50.25,50700.0,37.9507,37.9885,37.9507,37.9809,50700.0
2009-05-19 15:05:00,50.26,50.3,50.23,50.26,45700.0,37.9885,38.0187,37.9658,37.9885,45700.0
2009-05-19 15:10:00,50.25,50.26,50.17,50.18,18000.0,37.9809,37.9885,37.9205,37.928,18000.0
2009-05-19 15:15:00,50.19,50.21,50.17,50.21,19200.0,37.9356,37.9507,37.9205,37.9507,19200.0
2009-05-19 15:20:00,50.24,50.27,50.21,50.27,59000.0,37.9734,37.996,37.9507,37.996,59000.0
2009-05-19 15:25:00,50.28,50.28,50.22,50.24,29000.0,38.0036,38.0036,37.9582,37.9734,29000.0
2009-05-19 15:30:00,50.24,50.24,50.07,50.07,106000.0,37.9734,37.9734,37.8449,37.8449,106000.0
2009-05-19 15:35:00,50.04,50.16,50.03,50.12,106800.0,37.8222,37.9129,37.8146,37.8827,106800.0
2009-05-19 15:40:00,50.11,50.15,50.0,50.0,111100.0,37.8751,37.9053,37.792,37.792,111100.0
2009-05-19 15:45:00,50.0,50.06,49.95,49.95,44000.0,37.792,37.8373,37.7542,37.7542,44000.0
2009-05-19 15:50:00,49.94,50.04,49.89,49.9,67800.0,37.7466,37.8222,37.7088,37.7164,67800.0
2009-05-19 15:55:00,49.9,49.92,49.81,49.84,72200.0,37.7164,37.7315,37.6484,37.671,72200.0
2009-05-20 09:30:00,50.29,50.46,50.25,50.36,71400.0,38.0112,38.1396,37.9809,38.0641,71400.0
2009-05-20 09:35:00,50.38,50.38,50.3,50.33,132400.0,38.0792,38.0792,38.0187,38.0414,132400.0
2009-05-20 09:40:00,50.34,50.49,50.31,50.43,193200.0,38.0489,38.1623,38.0263,38.117,193200.0
2009-05-20 09:45:00,50.44,50.56,50.41,50.52,117400.0,38.1245,38.2152,38.1019,38.185,117400.0
2009-05-20 09:50:00,50.56,50.65,50.52,50.6,95200.0,38.2152,38.2833,38.185,38.2455,95200.0
2009-05-20 09:55:00,50.6,50.62,50.54,50.57,167500.0,38.2455,38.2606,38.2001,38.2228,167500.0
2009-05-20 10:00:00,50.58,50.69,50.58,50.67,87200.0,38.2303,38.3135,38.2303,38.2984,87200.0
2009-05-20 10:05:00,50.66,50.69,50.64,50.66,181200.0,38.2908,38.3135,38.2757,38.2908,181200.0
2009-05-20 10:10:00,50.66,50.67,50.59,50.63,379800.0,38.2908,38.2984,38.2379,38.2681,379800.0
2009-05-20 10:15:00,50.61,50.74,50.6,50.72,257600.0,38.253,38.3513,38.2455,38.3362,257600.0
2009-05-20 10:20:00,50.72,50.8,50.72,50.79,52500.0,38.3362,38.3966,38.3362,38.3891,52500.0
2009-05-20 10:25:00,50.79,50.79,50.66,50.66,213300.0,38.3891,38.3891,38.2908,38.2908,213300.0
2009-05-20 10:30:00,50.66,50.73,50.66,50.68,355900.0,38.2908,38.3437,38.2908,38.3059,355900.0
2009-05-20 10:35:00,50.68,50.69,50.65,50.67,91000.0,38.3059,38.3135,38.2833,38.2984,91000.0
2009-05-20 10:40:00,50.67,50.72,50.66,50.7,124400.0,38.2984,38.3362,38.2908,38.3211,124400.0
2009-05-20 10:45:00,50.7,50.7,50.61,50.63,55900.0,38.3211,38.3211,38.253,38.2681,55900.0
2009-05-20 10:50:00,50.64,50.66,50.62,50.64,106400.0,38.2757,38.2908,38.2606,38.2757,106400.0
2009-05-20 10:55:00,50.62,50.63,50.56,50.57,191000.0,38.2606,38.2681,38.2152,38.2228,191000.0
2009-05-20 11:00:00,50.58,50.62,50.55,50.58,199900.0,38.2303,38.2606,38.2077,38.2303,199900.0
2009-05-20 11:05:00,50.58,50.62,50.51,50.51,161300.0,38.2303,38.2606,38.1774,38.1774,161300.0
2009-05-20 11:10:00,50.51,50.53,50.46,50.53,57700.0,38.1774,38.1926,38.1396,38.1926,57700.0
2009-05-20 11:15:00,50.52,50.53,50.44,50.49,22200.0,38.185,38.1926,38.1245,38.1623,22200.0
2009-05-20 11:20:00,50.47,50.49,50.39,50.39,154600.0,38.1472,38.1623,38.0867,38.0867,154600.0
2009-05-20 11:25:00,50.4,50.44,50.38,50.42,62300.0,38.0943,38.1245,38.0792,38.1094,62300.0
2009-05-20 11:30:00,50.43,50.49,50.42,50.48,74400.0,38.117,38.1623,38.1094,38.1548,74400.0
2009-05-20 11:35:00,50.49,50.51,50.46,50.49,102700.0,38.1623,38.1774,38.1396,38.1623,102700.0
2009-05-20 11:40:00,50.48,50.52,50.47,50.52,63200.0,38.1548,38.185,38.1472,38.185,63200.0
2009-05-20 11:45:00,50.52,50.53,50.41,50.42,125400.0,38.185,38.1926,38.1019,38.1094,125400.0
2009-05-20 11:50:00,50.42,50.47,50.23,50.24,187000.0,38.1094,38.1472,37.9658,37.9734,187000.0
2009-05-20 11:55:00,50.24,50.27,50.11,50.13,269400.0,37.9734,37.996,37.8751,37.8902,269400.0
2009-05-20 12:00:00,50.12,50.17,50.12,50.17,139400.0,37.8827,37.9205,37.8827,37.9205,139400.0
2009-05-20 12:05:00,50.18,50.22,50.11,50.13,96300.0,37.928,37.9582,37.8751,37.8902,96300.0
2009-05-20 12:10:00,50.12,50.21,50.1,50.21,85400.0,37.8827,37.9507,37.8675,37.9507,85400.0
2009-05-20 12:15:00,50.21,50.22,50.15,50.18,75800.0,37.9507,37.9582,37.9053,37.928,75800.0
2009-05-20 12:20:00,50.19,50.19,50.14,50.14,104300.0,37.9356,37.9356,37.8978,37.8978,104300.0
2009-05-20 12:25:00,50.13,50.18,50.1,50.15,106200.0,37.8902,37.928,37.8675,37.9053,106200.0
2009-05-20 12:30:00,50.15,50.17,50.0,50.0,122100.0,37.9053,37.9205,37.792,37.792,122100.0
2009-05-20 12:35:00,50.01,50.03,49.98,50.03,79400.0,37.7995,37.8146,37.7768,37.8146,79400.0
2009-05-20 12:40:00,50.03,50.06,50.02,50.06,17900.0,37.8146,37.8373,37.8071,37.8373,17900.0
2009-05-20 12:45:00,50.09,50.1,50.08,50.09,83600.0,37.86,37.8675,37.8524,37.86,83600.0
2009-05-20 12:50:00,50.08,50.09,50.02,50.07,97800.0,37.8524,37.86,37.8071,37.8449,97800.0
2009-05-20 12:55:00,50.08,50.1,49.95,49.96,66500.0,37.8524,37.8675,37.7542,37.7617,66500.0
2009-05-20 13:00:00,49.95,50.01,49.92,49.99,38400.0,37.7542,37.7995,37.7315,37.7844,38400.0
2009-05-20 13:05:00,49.98,50.03,49.93,50.0,43900.0,37.7768,37.8146,37.7391,37.792,43900.0
2009-05-20 13:10:00,49.99,50.07,49.99,50.07,64100.0,37.7844,37.8449,37.7844,37.8449,64100.0
2009-05-20 13:15:00,50.07,50.07,50.0,50.01,79400.0,37.8449,37.8449,37.792,37.7995,79400.0
2009-05-20 13:20:00,50.0,50.05,49.93,50.04,58800.0,37.792,37.8298,37.7391,37.8222,58800.0
2009-05-20 13:25:00,50.05,50.12,50.02,50.11,28100.0,37.8298,37.8827,37.8071,37.8751,28100.0
2009-05-20 13:30:00,50.1,50.1,50.07,50.08,22300.0,37.8675,37.8675,37.8449,37.8524,22300.0
2009-05-20 13:35:00,50.08,50.18,50.06,50.16,53000.0,37.8524,37.928,37.8373,37.9129,53000.0
2009-05-20 13:40:00,50.16,50.27,50.16,50.22,28100.0,37.9129,37.996,37.9129,37.9582,28100.0
2009-05-20 13:45:00,50.21,50.25,50.19,50.23,72200.0,37.9507,37.9809,37.9356,37.9658,72200.0
2009-05-20 13:50:00,50.23,50.24,50.2,50.24,28800.0,37.9658,37.9734,37.9431,37.9734,28800.0
2009-05-20 13:55:00,50.23,50.23,50.2,50.22,14700.0,37.9658,37.9658,37.9431,37.9582,14700.0
2009-05-20 14:00:00,50.22,50.22,49.98,50.02,117000.0,37.9582,37.9582,37.7768,37.8071,117000.0
2009-05-20 14:05:00,50.03,50.21,50.0,50.12,113800.0,37.8146,37.9507,37.792,37.8827,113800.0
2009-05-20 14:10:00,50.12,50.17,50.04,50.09,61500.0,37.8827,37.9205,37.8222,37.86,61500.0
2009-05-20 14:15:00,50.07,50.25,50.06,50.25,77400.0,37.8449,37.9809,37.8373,37.9809,77400.0
2009-05-20 14:20:00,50.25,50.31,50.22,50.3,21000.0,37.9809,38.0263,37.9582,38.0187,21000.0
2009-05-20 14:25:00,50.29,50.31,50.22,50.22,60300.0,38.0112,38.0263,37.9582,37.9582,60300.0
2009-05-20 14:30:00,50.21,50.22,50.04,50.1,57800.0,37.9507,37.9582,37.8222,37.8675,57800.0
2009-05-20 14:35:00,50.1,50.17,50.08,50.14,101900.0,37.8675,37.9205,37.8524,37.8978,101900.0
2009-05-20 14:40:00,50.14,50.27,50.13,50.23,134500.0,37.8978,37.996,37.8902,37.9658,134500.0
2009-05-20 14:45:00,50.22,50.25,50.21,50.23,24400.0,37.9582,37.9809,37.9507,37.9658,24400.0
2009-05-20 14:50:00,50.22,50.31,50.15,50.27,67500.0,37.9582,38.0263,37.9053,37.996,67500.0
2009-05-20 14:55:00,50.27,50.27,50.17,50.2,62600.0,37.996,37.996,37.9205,37.9431,62600.0
2009-05-20 15:00:00,50.19,50.2,50.05,50.05,48800.0,37.9356,37.9431,37.8298,37.8298,48800.0
2009-05-20 15:05:00,50.05,50.12,49.98,49.98,53800.0,37.8298,37.8827,37.7768,37.7768,53800.0
2009-05-20 15:10:00,49.97,49.98,49.87,49.87,50800.0,37.7693,37.7768,37.6937,37.6937,50800.0
2009-05-20 15:15:00,49.86,49.9,49.82,49.89,56700.0,37.6861,37.7164,37.6559,37.7088,56700.0
2009-05-20 15:20:00,49.88,49.88,49.73,49.73,61300.0,37.7013,37.7013,37.5879,37.5879,61300.0
2009-05-20 15:25:00,49.73,49.83,49.7,49.78,187600.0,37.5879,37.6635,37.5652,37.6257,187600.0
2009-05-20 15:30:00,49.78,49.78,49.66,49.71,60700.0,37.6257,37.6257,37.535,37.5728,60700.0
2009-05-20 15:35:00,49.71,49.83,49.68,49.74,64400.0,37.5728,37.6635,37.5501,37.5954,64400.0
2009-05-20 15:40:00,49.76,49.77,49.48,49.53,141700.0,37.6106,37.6181,37.3989,37.4367,141700.0
2009-05-20 15:45:00,49.53,49.61,49.51,49.59,132000.0,37.4367,37.4972,37.4216,37.4821,132000.0
2009-05-20 15:50:00,49.59,49.64,49.5,49.6,111300.0,37.4821,37.5199,37.414,37.4896,111300.0
2009-05-20 15:55:00,49.6,49.66,49.53,49.59,58600.0,37.4896,37.535,37.4367,37.4821,58600.0
2009-05-21 09:30:00,48.96,48.99,48.83,48.93,194200.0,37.0059,37.0286,36.9076,36.9832,194200.0
2009-05-21 09:35:00,48.92,48.97,48.86,48.92,67000.0,36.9757,37.0134,36.9303,36.9757,67000.0
2009-05-21 09:40:00,48.92,49.07,48.88,49.05,82400.0,36.9757,37.089,36.9454,37.0739,82400.0
2009-05-21 09:45:00,49.04,49.1,49.0,49.07,107600.0,37.0664,37.1117,37.0361,37.089,107600.0
2009-05-21 09:50:00,49.07,49.16,49.03,49.05,57700.0,37.089,37.1571,37.0588,37.0739,57700.0
2009-05-21 09:55:00,49.04,49.07,48.9,48.9,106000.0,37.0664,37.089,36.9605,36.9605,106000.0
2009-05-21 10:00:00,48.9,49.11,48.9,48.95,352800.0,36.9605,37.1193,36.9605,36.9983,352800.0
2009-05-21 10:05:00,48.95,49.1,48.93,49.08,69300.0,36.9983,37.1117,36.9832,37.0966,69300.0
2009-05-21 10:10:00,49.06,49.07,48.93,48.94,93800.0,37.0815,37.089,36.9832,36.9908,93800.0
2009-05-21 10:15:00,48.94,48.97,48.8,48.81,28300.0,36.9908,37.0134,36.885,36.8925,28300.0
2009-05-21 10:20:00,48.79,48.84,48.72,48.75,44900.0,36.8774,36.9152,36.8245,36.8472,44900.0
2009-05-21 10:25:00,48.75,48.78,48.71,48.71,36400.0,36.8472,36.8698,36.8169,36.8169,36400.0
2009-05-21 10:30:00,48.72,48.74,48.69,48.72,23000.0,36.8245,36.8396,36.8018,36.8245,23000.0
2009-05-21 10:35:00,48.7,48.77,48.68,48.75,27700.0,36.8094,36.8623,36.7943,36.8472,27700.0
2009-05-21 10:40:00,48.75,48.83,48.74,48.8,22300.0,36.8472,36.9076,36.8396,36.885,22300.0
2009-05-21 10:45:00,48.8,48.82,48.75,48.77,13400.0,36.885,36.9001,36.8472,36.8623,13400.0
2009-05-21 10:50:00,48.76,48.77,48.68,48.68,22200.0,36.8547,36.8623,36.7943,36.7943,22200.0
2009-05-21 10:55:00,48.68,48.69,48.58,48.6,58900.0,36.7943,36.8018,36.7187,36.7338,58900.0
2009-05-21 11:00:00,48.59,48.61,48.54,48.56,50300.0,36.7262,36.7413,36.6884,36.7036,50300.0
2009-05-21 11:05:00,48.55,48.58,48.54,48.55,22200.0,36.696,36.7187,36.6884,36.696,22200.0
2009-05-21 11:10:00,48.55,48.66,48.55,48.63,47700.0,36.696,36.7791,36.696,36.7565,47700.0
2009-05-21 11:15:00,48.66,48.69,48.63,48.67,14800.0,36.7791,36.8018,36.7565,36.7867,14800.0
2009-05-21 11:20:00,48.69,48.69,48.64,48.68,14400.0,36.8018,36.8018,36.764,36.7943,14400.0
2009-05-21 11:25:00,48.67,48.68,48.65,48.68,22200.0,36.7867,36.7943,36.7716,36.7943,22200.0
2009-05-21 11:30:00,48.67,48.68,48.63,48.67,25100.0,36.7867,36.7943,36.7565,36.7867,25100.0
2009-05-21 11:35:00,48.67,48.78,48.67,48.77,25900.0,36.7867,36.8698,36.7867,36.8623,25900.0
2009-05-21 11:40:00,48.77,48.8,48.75,48.79,22100.0,36.8623,36.885,36.8472,36.8774,22100.0
2009-05-21 11:45:00,48.77,48.78,48.75,48.75,20300.0,36.8623,36.8698,36.8472,36.8472,20300.0
2009-05-21 11:50:00,48.75,48.79,48.74,48.79,29800.0,36.8472,36.8774,36.8396,36.8774,29800.0
2009-05-21 11:55:00,48.8,48.9,48.8,48.89,25900.0,36.885,36.9605,36.885,36.953,25900.0
2009-05-21 12:00:00,48.89,48.93,48.87,48.9,18400.0,36.953,36.9832,36.9379,36.9605,18400.0
2009-05-21 12:05:00,48.9,48.91,48.85,48.87,31100.0,36.9605,36.9681,36.9227,36.9379,31100.0
2009-05-21 12:10:00,48.86,48.89,48.81,48.82,21100.0,36.9303,36.953,36.8925,36.9001,21100.0
2009-05-21 12:15:00,48.8,48.83,48.77,48.8,79600.0,36.885,36.9076,36.8623,36.885,79600.0
2009-05-21 12:20:00,48.8,48.81,48.75,48.77,52800.0,36.885,36.8925,36.8472,36.8623,52800.0
2009-05-21 12:25:00,48.77,48.77,48.72,48.75,14300.0,36.8623,36.8623,36.8245,36.8472,14300.0
2009-05-21 12:30:00,48.75,48.78,48.74,48.78,39500.0,36.8472,36.8698,36.8396,36.8698,39500.0
2009-05-21 12:35:00,48.78,48.87,48.77,48.84,39700.0,36.8698,36.9379,36.8623,36.9152,39700.0
2009-05-21 12:40:00,48.85,48.85,48.77,48.82,22200.0,36.9227,36.9227,36.8623,36.9001,22200.0
2009-05-21 12:45:00,48.81,48.81,48.76,48.81,20900.0,36.8925,36.8925,36.8547,36.8925,20900.0
2009-05-21 12:50:00,48.83,48.84,48.75,48.77,12000.0,36.9076,36.9152,36.8472,36.8623,12000.0
2009-05-21 12:55:00,48.77,48.86,48.77,48.86,31800.0,36.8623,36.9303,36.8623,36.9303,31800.0
2009-05-21 13:00:00,48.85,48.93,48.82,48.82,68100.0,36.9227,36.9832,36.9001,36.9001,68100.0
2009-05-21 13:05:00,48.82,48.85,48.77,48.77,27100.0,36.9001,36.9227,36.8623,36.8623,27100.0
2009-05-21 13:10:00,48.78,48.8,48.78,48.79,5800.0,36.8698,36.885,36.8698,36.8774,5800.0
2009-05-21 13:15:00,48.79,48.8,48.7,48.7,22400.0,36.8774,36.885,36.8094,36.8094,22400.0
2009-05-21 13:20:00,48.69,48.71,48.65,48.67,24800.0,36.8018,36.8169,36.7716,36.7867,24800.0
2009-05-21 13:25:00,48.67,48.68,48.59,48.65,26400.0,36.7867,36.7943,36.7262,36.7716,26400.0
2009-05-21 13:30:00,48.64,48.66,48.63,48.65,13500.0,36.764,36.7791,36.7565,36.7716,13500.0
2009-05-21 13:35:00,48.64,48.64,48.56,48.6,135800.0,36.764,36.764,36.7036,36.7338,135800.0
2009-05-21 13:40:00,48.62,48.63,48.6,48.63,9200.0,36.7489,36.7565,36.7338,36.7565,9200.0
2009-05-21 13:45:00,48.63,48.73,48.63,48.72,34400.0,36.7565,36.832,36.7565,36.8245,34400.0
2009-05-21 13:50:00,48.69,48.71,48.62,48.63,17500.0,36.8018,36.8169,36.7489,36.7565,17500.0
2009-05-21 13:55:00,48.63,48.7,48.62,48.67,20700.0,36.7565,36.8094,36.7489,36.7867,20700.0
2009-05-21 14:00:00,48.66,48.73,48.59,48.59,50700.0,36.7791,36.832,36.7262,36.7262,50700.0
2009-05-21 14:05:00,48.59,48.61,48.45,48.49,62300.0,36.7262,36.7413,36.6204,36.6506,62300.0
2009-05-21 14:10:00,48.49,48.5,48.37,48.4,20700.0,36.6506,36.6582,36.5599,36.5826,20700.0
2009-05-21 14:15:00,48.4,48.46,48.37,48.44,10500.0,36.5826,36.628,36.5599,36.6129,10500.0
2009-05-21 14:20:00,48.45,48.46,48.38,48.43,53700.0,36.6204,36.628,36.5675,36.6053,53700.0
2009-05-21 14:25:00,48.41,48.47,48.41,48.44,18700.0,36.5902,36.6355,36.5902,36.6129,18700.0
2009-05-21 14:30:00,48.44,48.5,48.38,48.5,75900.0,36.6129,36.6582,36.5675,36.6582,75900.0
2009-05-21 14:35:00,48.5,48.53,48.42,48.44,51500.0,36.6582,36.6809,36.5977,36.6129,51500.0
2009-05-21 14:40:00,48.44,48.46,48.35,48.37,62700.0,36.6129,36.628,36.5448,36.5599,62700.0
2009-05-21 14:45:00,48.37,48.37,48.32,48.34,37500.0,36.5599,36.5599,36.5222,36.5373,37500.0
2009-05-21 14:50:00,48.35,48.37,48.31,48.33,37200.0,36.5448,36.5599,36.5146,36.5297,37200.0
2009-05-21 14:55:00,48.34,48.42,48.3,48.42,57300.0,36.5373,36.5977,36.507,36.5977,57300.0
2009-05-21 15:00:00,48.42,48.51,48.4,48.5,25600.0,36.5977,36.6658,36.5826,36.6582,25600.0
2009-05-21 15:05:00,48.5,48.5,48.39,48.4,21000.0,36.6582,36.6582,36.5751,36.5826,21000.0
2009-05-21 15:10:00,48.4,48.45,48.38,48.45,32800.0,36.5826,36.6204,36.5675,36.6204,32800.0
2009-05-21 15:15:00,48.45,48.53,48.43,48.5,19700.0,36.6204,36.6809,36.6053,36.6582,19700.0
2009-05-21 15:20:00,48.5,48.51,48.44,48.47,21100.0,36.6582,36.6658,36.6129,36.6355,21100.0
2009-05-21 15:25:00,48.45,48.46,48.37,48.43,32900.0,36.6204,36.628,36.5599,36.6053,32900.0
2009-05-21 15:30:00,48.45,48.64,48.45,48.57,55800.0,36.6204,36.764,36.6204,36.7111,55800.0
2009-05-21 15:35:00,48.56,48.61,48.55,48.57,30800.0,36.7036,36.7413,36.696,36.7111,30800.0
2009-05-21 15:40:00,48.56,48.61,48.48,48.6,59100.0,36.7036,36.7413,36.6431,36.7338,59100.0
2009-05-21 15:45:00,48.62,48.72,48.61,48.63,73400.0,36.7489,36.8245,36.7413,36.7565,73400.0
2009-05-21 15:50:00,48.63,48.77,48.57,48.73,225500.0,36.7565,36.8623,36.7111,36.832,225500.0
2009-05-21 15:55:00,48.72,48.82,48.69,48.8,60400.0,36.8245,36.9001,36.8018,36.885,60400.0
2009-05-22 09:30:00,48.96,49.02,48.87,48.97,162400.0,37.0059,37.0512,36.9379,37.0134,162400.0
2009-05-22 09:35:00,48.93,48.95,48.78,48.79,51500.0,36.9832,36.9983,36.8698,36.8774,51500.0
2009-05-22 09:40:00,48.78,48.83,48.65,48.69,14100.0,36.8698,36.9076,36.7716,36.8018,14100.0
2009-05-22 09:45:00,48.68,48.68,48.57,48.66,109700.0,36.7943,36.7943,36.7111,36.7791,109700.0
2009-05-22 09:50:00,48.64,48.66,48.53,48.61,76000.0,36.764,36.7791,36.6809,36.7413,76000.0
2009-05-22 09:55:00,48.61,48.71,48.59,48.68,53700.0,36.7413,36.8169,36.7262,36.7943,53700.0
2009-05-22 10:00:00,48.7,48.78,48.63,48.76,37800.0,36.8094,36.8698,36.7565,36.8547,37800.0
2009-05-22 10:05:00,48.76,48.85,48.75,48.77,78400.0,36.8547,36.9227,36.8472,36.8623,78400.0
2009-05-22 10:10:00,48.78,48.86,48.76,48.8,65000.0,36.8698,36.9303,36.8547,36.885,65000.0
2009-05-22 10:15:00,48.79,48.99,48.77,48.97,37000.0,36.8774,37.0286,36.8623,37.0134,37000.0
2009-05-22 10:20:00,48.96,49.03,48.94,48.97,31000.0,37.0059,37.0588,36.9908,37.0134,31000.0
2009-05-22 10:25:00,48.99,49.07,48.95,48.99,33100.0,37.0286,37.089,36.9983,37.0286,33100.0
2009-05-22 10:30:00,48.96,48.97,48.88,48.91,39000.0,37.0059,37.0134,36.9454,36.9681,39000.0
2009-05-22 10:35:00,48.9,48.96,48.88,48.92,39000.0,36.9605,37.0059,36.9454,36.9757,39000.0
2009-05-22 10:40:00,48.9,49.1,48.9,49.09,31500.0,36.9605,37.1117,36.9605,37.1041,31500.0
2009-05-22 10:45:00,49.11,49.14,49.07,49.1,19800.0,37.1193,37.1419,37.089,37.1117,19800.0
2009-05-22 10:50:00,49.11,49.16,49.1,49.1,35100.0,37.1193,37.1571,37.1117,37.1117,35100.0
2009-05-22 10:55:00,49.1,49.1,49.06,49.09,57800.0,37.1117,37.1117,37.0815,37.1041,57800.0
2009-05-22 11:00:00,49.09,49.09,49.03,49.04,14300.0,37.1041,37.1041,37.0588,37.0664,14300.0
2009-05-22 11:05:00,49.04,49.15,49.03,49.13,31300.0,37.0664,37.1495,37.0588,37.1344,31300.0
2009-05-22 11:10:00,49.13,49.19,49.13,49.18,21300.0,37.1344,37.1797,37.1344,37.1722,21300.0
2009-05-22 11:15:00,49.18,49.19,49.14,49.17,105800.0,37.1722,37.1797,37.1419,37.1646,105800.0
2009-05-22 11:20:00,49.17,49.19,49.11,49.11,11300.0,37.1646,37.1797,37.1193,37.1193,11300.0
2009-05-22 11:25:00,49.1,49.1,49.06,49.07,24900.0,37.1117,37.1117,37.0815,37.089,24900.0
2009-05-22 11:30:00,49.08,49.12,49.08,49.09,23600.0,37.0966,37.1268,37.0966,37.1041,23600.0
2009-05-22 11:35:00,49.08,49.08,49.03,49.03,2400.0,37.0966,37.0966,37.0588,37.0588,2400.0
2009-05-22 11:40:00,49.02,49.05,49.01,49.04,21900.0,37.0512,37.0739,37.0437,37.0664,21900.0
2009-05-22 11:45:00,49.05,49.08,49.05,49.07,9600.0,37.0739,37.0966,37.0739,37.089,9600.0
2009-05-22 11:50:00,49.08,49.09,48.98,48.99,35900.0,37.0966,37.1041,37.021,37.0286,35900.0
2009-05-22 11:55:00,48.98,49.01,48.94,49.01,33100.0,37.021,37.0437,36.9908,37.0437,33100.0
2009-05-22 12:00:00,49.04,49.07,49.01,49.05,42600.0,37.0664,37.089,37.0437,37.0739,42600.0
2009-05-22 12:05:00,49.05,49.09,49.05,49.09,13600.0,37.0739,37.1041,37.0739,37.1041,13600.0
2009-05-22 12:10:00,49.09,49.14,49.08,49.08,18500.0,37.1041,37.1419,37.0966,37.0966,18500.0
2009-05-22 12:15:00,49.08,49.08,49.02,49.04,36200.0,37.0966,37.0966,37.0512,37.0664,36200.0
2009-05-22 12:20:00,49.05,49.07,48.98,49.0,24200.0,37.0739,37.089,37.021,37.0361,24200.0
2009-05-22 12:25:00,49.01,49.01,48.92,48.93,27700.0,37.0437,37.0437,36.9757,36.9832,27700.0
2009-05-22 12:30:00,48.92,48.93,48.89,48.9,4500.0,36.9757,36.9832,36.953,36.9605,4500.0
2009-05-22 12:35:00,48.89,48.97,48.89,48.97,31900.0,36.953,37.0134,36.953,37.0134,31900.0
2009-05-22 12:40:00,48.98,49.01,48.98,49.0,14300.0,37.021,37.0437,37.021,37.0361,14300.0
2009-05-22 12:45:00,48.98,49.01,48.94,48.95,33600.0,37.021,37.0437,36.9908,36.9983,33600.0
2009-05-22 12:50:00,48.96,49.04,48.96,49.02,24300.0,37.0059,37.0664,37.0059,37.0512,24300.0
2009-05-22 12:55:00,49.03,49.11,49.01,49.08,12400.0,37.0588,37.1193,37.0437,37.0966,12400.0
2009-05-22 13:00:00,49.09,49.15,49.08,49.13,24600.0,37.1041,37.1495,37.0966,37.1344,24600.0
2009-05-22 13:05:00,49.12,49.12,49.08,49.08,7100.0,37.1268,37.1268,37.0966,37.0966,7100.0
2009-05-22 13:10:00,49.07,49.07,49.02,49.05,27000.0,37.089,37.089,37.0512,37.0739,27000.0
2009-05-22 13:15:00,49.05,49.07,49.04,49.07,8800.0,37.0739,37.089,37.0664,37.089,8800.0
2009-05-22 13:20:00,49.07,49.1,49.06,49.09,12700.0,37.089,37.1117,37.0815,37.1041,12700.0
2009-05-22 13:25:00,49.1,49.13,49.06,49.06,22300.0,37.1117,37.1344,37.0815,37.0815,22300.0
2009-05-22 13:30:00,49.05,49.07,48.9,48.93,30600.0,37.0739,37.089,36.9605,36.9832,30600.0
2009-05-22 13:35:00,48.94,48.96,48.91,48.93,9500.0,36.9908,37.0059,36.9681,36.9832,9500.0
2009-05-22 13:40:00,48.94,48.97,48.92,48.97,12400.0,36.9908,37.0134,36.9757,37.0134,12400.0
2009-05-22 13:45:00,49.0,49.05,49.0,49.0,38400.0,37.0361,37.0739,37.0361,37.0361,38400.0
2009-05-22 13:50:00,49.01,49.04,48.99,48.99,23200.0,37.0437,37.0664,37.0286,37.0286,23200.0
2009-05-22 13:55:00,48.99,49.03,48.95,49.03,25800.0,37.0286,37.0588,36.9983,37.0588,25800.0
2009-05-22 14:00:00,49.03,49.09,49.03,49.06,43500.0,37.0588,37.1041,37.0588,37.0815,43500.0
2009-05-22 14:05:00,49.05,49.05,49.02,49.04,18600.0,37.0739,37.0739,37.0512,37.0664,18600.0
2009-05-22 14:10:00,49.03,49.06,48.99,49.01,63600.0,37.0588,37.0815,37.0286,37.0437,63600.0
2009-05-22 14:15:00,49.01,49.03,48.98,49.03,22000.0,37.0437,37.0588,37.021,37.0588,22000.0
2009-05-22 14:20:00,49.03,49.06,49.0,49.05,19900.0,37.0588,37.0815,37.0361,37.0739,19900.0
2009-05-22 14:25:00,49.05,49.09,49.04,49.06,16500.0,37.0739,37.1041,37.0664,37.0815,16500.0
2009-05-22 14:30:00,49.04,49.07,49.02,49.06,112300.0,37.0664,37.089,37.0512,37.0815,112300.0
2009-05-22 14:35:00,49.07,49.07,49.06,49.07,3000.0,37.089,37.089,37.0815,37.089,3000.0
2009-05-22 14:40:00,49.07,49.14,49.07,49.14,16200.0,37.089,37.1419,37.089,37.1419,16200.0
2009-05-22 14:45:00,49.13,49.14,49.09,49.1,4800.0,37.1344,37.1419,37.1041,37.1117,4800.0
2009-05-22 14:50:00,49.1,49.1,49.06,49.08,17500.0,37.1117,37.1117,37.0815,37.0966,17500.0
2009-05-22 14:55:00,49.09,49.18,49.09,49.17,30800.0,37.1041,37.1722,37.1041,37.1646,30800.0
2009-05-22 15:00:00,49.17,49.17,49.1,49.12,20300.0,37.1646,37.1646,37.1117,37.1268,20300.0
2009-05-22 15:05:00,49.13,49.15,49.12,49.14,11100.0,37.1344,37.1495,37.1268,37.1419,11100.0
2009-05-22 15:10:00,49.14,49.24,49.14,49.19,34000.0,37.1419,37.2175,37.1419,37.1797,34000.0
2009-05-22 15:15:00,49.19,49.2,49.05,49.06,30900.0,37.1797,37.1873,37.0739,37.0815,30900.0
2009-05-22 15:20:00,49.06,49.06,48.97,48.98,24600.0,37.0815,37.0815,37.0134,37.021,24600.0
2009-05-22 15:25:00,48.96,49.0,48.93,48.97,67400.0,37.0059,37.0361,36.9832,37.0134,67400.0
2009-05-22 15:30:00,48.96,49.01,48.94,49.0,19700.0,37.0059,37.0437,36.9908,37.0361,19700.0
2009-05-22 15:35:00,49.0,49.11,48.99,49.06,36400.0,37.0361,37.1193,37.0286,37.0815,36400.0
2009-05-22 15:40:00,49.04,49.07,48.98,48.99,55900.0,37.0664,37.089,37.021,37.0286,55900.0
2009-05-22 15:45:00,48.99,48.99,48.84,48.89,104300.0,37.0286,37.0286,36.9152,36.953,104300.0
2009-05-22 15:50:00,48.88,48.9,48.78,48.79,65800.0,36.9454,36.9605,36.8698,36.8774,65800.0
2009-05-22 15:55:00,48.78,48.79,48.71,48.73,88300.0,36.8698,36.8774,36.8169,36.832,88300.0
2009-05-26 09:30:00,48.36,48.52,48.32,48.52,159500.0,36.5524,36.6733,36.5222,36.6733,159500.0
2009-05-26 09:35:00,48.49,48.57,48.45,48.49,143700.0,36.6506,36.7111,36.6204,36.6506,143700.0
2009-05-26 09:40:00,48.49,48.72,48.47,48.69,112800.0,36.6506,36.8245,36.6355,36.8018,112800.0
2009-05-26 09:45:00,48.67,48.77,48.66,48.74,85900.0,36.7867,36.8623,36.7791,36.8396,85900.0
2009-05-26 09:50:00,48.74,48.86,48.72,48.76,42800.0,36.8396,36.9303,36.8245,36.8547,42800.0
2009-05-26 09:55:00,48.75,48.88,48.75,48.87,31800.0,36.8472,36.9454,36.8472,36.9379,31800.0
2009-05-26 10:00:00,48.87,49.32,48.87,49.25,355800.0,36.9379,37.278,36.9379,37.2251,355800.0
2009-05-26 10:05:00,49.25,49.43,49.25,49.36,111100.0,37.2251,37.3611,37.2251,37.3082,111100.0
2009-05-26 10:10:00,49.37,49.53,49.35,49.48,38600.0,37.3158,37.4367,37.3007,37.3989,38600.0
2009-05-26 10:15:00,49.48,49.65,49.48,49.58,67500.0,37.3989,37.5274,37.3989,37.4745,67500.0
2009-05-26 10:20:00,49.57,49.6,49.49,49.54,34000.0,37.467,37.4896,37.4065,37.4443,34000.0
2009-05-26 10:25:00,49.56,49.56,49.47,49.5,37000.0,37.4594,37.4594,37.3914,37.414,37000.0
2009-05-26 10:30:00,49.51,49.62,49.51,49.57,61100.0,37.4216,37.5047,37.4216,37.467,61100.0
2009-05-26 10:35:00,49.58,49.73,49.58,49.61,22100.0,37.4745,37.5879,37.4745,37.4972,22100.0
2009-05-26 10:40:00,49.61,49.67,49.6,49.62,14100.0,37.4972,37.5425,37.4896,37.5047,14100.0
2009-05-26 10:45:00,49.6,49.68,49.6,49.63,21800.0,37.4896,37.5501,37.4896,37.5123,21800.0
2009-05-26 10:50:00,49.62,49.74,49.61,49.72,17000.0,37.5047,37.5954,37.4972,37.5803,17000.0
2009-05-26 10:55:00,49.72,49.74,49.63,49.65,22000.0,37.5803,37.5954,37.5123,37.5274,22000.0
2009-05-26 11:00:00,49.65,49.68,49.62,49.62,37900.0,37.5274,37.5501,37.5047,37.5047,37900.0
2009-05-26 11:05:00,49.6,49.64,49.59,49.59,22400.0,37.4896,37.5199,37.4821,37.4821,22400.0
2009-05-26 11:10:00,49.59,49.65,49.59,49.65,27000.0,37.4821,37.5274,37.4821,37.5274,27000.0
2009-05-26 11:15:00,49.65,49.65,49.6,49.64,24100.0,37.5274,37.5274,37.4896,37.5199,24100.0
2009-05-26 11:20:00,49.66,49.7,49.65,49.7,18900.0,37.535,37.5652,37.5274,37.5652,18900.0
2009-05-26 11:25:00,49.72,49.73,49.67,49.69,18900.0,37.5803,37.5879,37.5425,37.5577,18900.0
2009-05-26 11:30:00,49.68,49.71,49.66,49.67,15700.0,37.5501,37.5728,37.535,37.5425,15700.0
2009-05-26 11:35:00,49.67,49.68,49.66,49.67,26900.0,37.5425,37.5501,37.535,37.5425,26900.0
2009-05-26 11:40:00,49.68,49.77,49.68,49.77,34000.0,37.5501,37.6181,37.5501,37.6181,34000.0
2009-05-26 11:45:00,49.77,49.81,49.75,49.77,28300.0,37.6181,37.6484,37.603,37.6181,28300.0
2009-05-26 11:50:00,49.77,49.8,49.76,49.78,23000.0,37.6181,37.6408,37.6106,37.6257,23000.0
2009-05-26 11:55:00,49.77,49.8,49.76,49.76,27600.0,37.6181,37.6408,37.6106,37.6106,27600.0
2009-05-26 12:00:00,49.75,49.77,49.73,49.76,16400.0,37.603,37.6181,37.5879,37.6106,16400.0
2009-05-26 12:05:00,49.75,49.75,49.68,49.68,27900.0,37.603,37.603,37.5501,37.5501,27900.0
2009-05-26 12:10:00,49.68,49.7,49.67,49.69,17800.0,37.5501,37.5652,37.5425,37.5577,17800.0
2009-05-26 12:15:00,49.69,49.74,49.69,49.73,48700.0,37.5577,37.5954,37.5577,37.5879,48700.0
2009-05-26 12:20:00,49.73,49.78,49.72,49.78,20200.0,37.5879,37.6257,37.5803,37.6257,20200.0
2009-05-26 12:25:00,49.78,49.83,49.78,49.82,31900.0,37.6257,37.6635,37.6257,37.6559,31900.0
2009-05-26 12:30:00,49.8,49.81,49.77,49.79,36600.0,37.6408,37.6484,37.6181,37.6332,36600.0
2009-05-26 12:35:00,49.79,49.83,49.77,49.79,25500.0,37.6332,37.6635,37.6181,37.6332,25500.0
2009-05-26 12:40:00,49.78,49.82,49.78,49.78,42300.0,37.6257,37.6559,37.6257,37.6257,42300.0
2009-05-26 12:45:00,49.78,49.91,49.77,49.91,19700.0,37.6257,37.7239,37.6181,37.7239,19700.0
2009-05-26 12:50:00,49.91,50.0,49.88,49.98,39800.0,37.7239,37.792,37.7013,37.7768,39800.0
2009-05-26 12:55:00,49.98,49.98,49.95,49.96,18500.0,37.7768,37.7768,37.7542,37.7617,18500.0
2009-05-26 13:00:00,49.96,49.99,49.95,49.99,22500.0,37.7617,37.7844,37.7542,37.7844,22500.0
2009-05-26 13:05:00,49.99,50.03,49.96,49.96,28000.0,37.7844,37.8146,37.7617,37.7617,28000.0
2009-05-26 13:10:00,49.96,49.98,49.93,49.95,23100.0,37.7617,37.7768,37.7391,37.7542,23100.0
2009-05-26 13:15:00,49.95,49.98,49.93,49.97,12300.0,37.7542,37.7768,37.7391,37.7693,12300.0
2009-05-26 13:20:00,49.96,49.96,49.89,49.92,13100.0,37.7617,37.7617,37.7088,37.7315,13100.0
2009-05-26 13:25:00,49.93,49.97,49.93,49.96,9400.0,37.7391,37.7693,37.7391,37.7617,9400.0
2009-05-26 13:30:00,49.96,49.96,49.89,49.92,25900.0,37.7617,37.7617,37.7088,37.7315,25900.0
2009-05-26 13:35:00,49.91,49.96,49.91,49.94,12900.0,37.7239,37.7617,37.7239,37.7466,12900.0
2009-05-26 13:40:00,49.94,49.99,49.92,49.98,15000.0,37.7466,37.7844,37.7315,37.7768,15000.0
2009-05-26 13:45:00,49.98,50.02,49.97,49.99,15800.0,37.7768,37.8071,37.7693,37.7844,15800.0
2009-05-26 13:50:00,49.97,50.0,49.96,49.97,32100.0,37.7693,37.792,37.7617,37.7693,32100.0
2009-05-26 13:55:00,49.97,50.02,49.97,50.01,60600.0,37.7693,37.8071,37.7693,37.7995,60600.0
2009-05-26 14:00:00,50.02,50.08,50.01,50.05,33400.0,37.8071,37.8524,37.7995,37.8298,33400.0
2009-05-26 14:05:00,50.05,50.09,50.03,50.07,17600.0,37.8298,37.86,37.8146,37.8449,17600.0
2009-05-26 14:10:00,50.06,50.06,49.99,50.02,45900.0,37.8373,37.8373,37.7844,37.8071,45900.0
2009-05-26 14:15:00,50.03,50.09,50.02,50.04,29100.0,37.8146,37.86,37.8071,37.8222,29100.0
2009-05-26 14:20:00,50.03,50.03,49.94,49.97,32200.0,37.8146,37.8146,37.7466,37.7693,32200.0
2009-05-26 14:25:00,49.97,50.0,49.97,49.98,17100.0,37.7693,37.792,37.7693,37.7768,17100.0
2009-05-26 14:30:00,49.97,50.04,49.97,50.02,20900.0,37.7693,37.8222,37.7693,37.8071,20900.0
2009-05-26 14:35:00,50.03,50.06,50.02,50.03,20400.0,37.8146,37.8373,37.8071,37.8146,20400.0
2009-05-26 14:40:00,50.03,50.1,50.01,50.06,22600.0,37.8146,37.8675,37.7995,37.8373,22600.0
2009-05-26 14:45:00,50.06,50.08,50.0,50.0,46600.0,37.8373,37.8524,37.792,37.792,46600.0
2009-05-26 14:50:00,49.99,50.0,49.92,49.94,17300.0,37.7844,37.792,37.7315,37.7466,17300.0
2009-05-26 14:55:00,49.93,49.93,49.87,49.87,217100.0,37.7391,37.7391,37.6937,37.6937,217100.0
2009-05-26 15:00:00,49.87,49.94,49.87,49.92,105100.0,37.6937,37.7466,37.6937,37.7315,105100.0
2009-05-26 15:05:00,49.93,49.94,49.85,49.93,35500.0,37.7391,37.7466,37.6786,37.7391,35500.0
2009-05-26 15:10:00,49.94,50.01,49.89,49.92,124600.0,37.7466,37.7995,37.7088,37.7315,124600.0
2009-05-26 15:15:00,49.91,49.91,49.77,49.82,60500.0,37.7239,37.7239,37.6181,37.6559,60500.0
2009-05-26 15:20:00,49.83,49.91,49.8,49.85,35500.0,37.6635,37.7239,37.6408,37.6786,35500.0
2009-05-26 15:25:00,49.86,49.91,49.86,49.86,54300.0,37.6861,37.7239,37.6861,37.6861,54300.0
2009-05-26 15:30:00,49.85,49.98,49.82,49.96,89300.0,37.6786,37.7768,37.6559,37.7617,89300.0
2009-05-26 15:35:00,49.95,49.97,49.88,49.95,104700.0,37.7542,37.7693,37.7013,37.7542,104700.0
2009-05-26 15:40:00,49.94,49.97,49.82,49.88,151700.0,37.7466,37.7693,37.6559,37.7013,151700.0
2009-05-26 15:45:00,49.88,49.88,49.71,49.79,175100.0,37.7013,37.7013,37.5728,37.6332,175100.0
2009-05-26 15:50:00,49.8,49.94,49.76,49.91,155800.0,37.6408,37.7466,37.6106,37.7239,155800.0
2009-05-26 15:55:00,49.91,50.01,49.89,50.0,333500.0,37.7239,37.7995,37.7088,37.792,333500.0
2009-05-27 09:30:00,50.02,50.02,49.88,49.88,70400.0,37.8071,37.8071,37.7013,37.7013,70400.0
2009-05-27 09:35:00,49.89,50.0,49.86,49.94,47700.0,37.7088,37.792,37.6861,37.7466,47700.0
2009-05-27 09:40:00,49.95,49.97,49.83,49.89,41000.0,37.7542,37.7693,37.6635,37.7088,41000.0
2009-05-27 09:45:00,49.88,50.03,49.84,50.03,89000.0,37.7013,37.8146,37.671,37.8146,89000.0
2009-05-27 09:50:00,50.02,50.11,50.01,50.05,56600.0,37.8071,37.8751,37.7995,37.8298,56600.0
2009-05-27 09:55:00,50.06,50.09,50.02,50.06,28000.0,37.8373,37.86,37.8071,37.8373,28000.0
2009-05-27 10:00:00,50.06,50.23,49.86,49.88,134000.0,37.8373,37.9658,37.6861,37.7013,134000.0
2009-05-27 10:05:00,49.88,49.9,49.79,49.85,69800.0,37.7013,37.7164,37.6332,37.6786,69800.0
2009-05-27 10:10:00,49.86,49.97,49.83,49.92,41800.0,37.6861,37.7693,37.6635,37.7315,41800.0
2009-05-27 10:15:00,49.92,49.94,49.87,49.93,42400.0,37.7315,37.7466,37.6937,37.7391,42400.0
2009-05-27 10:20:00,49.92,50.09,49.92,50.08,81500.0,37.7315,37.86,37.7315,37.8524,81500.0
2009-05-27 10:25:00,50.08,50.11,50.02,50.04,37700.0,37.8524,37.8751,37.8071,37.8222,37700.0
2009-05-27 10:30:00,50.04,50.07,49.94,49.98,62900.0,37.8222,37.8449,37.7466,37.7768,62900.0
2009-05-27 10:35:00,49.99,50.11,49.96,50.08,38200.0,37.7844,37.8751,37.7617,37.8524,38200.0
2009-05-27 10:40:00,50.08,50.12,49.92,49.94,43300.0,37.8524,37.8827,37.7315,37.7466,43300.0
2009-05-27 10:45:00,49.94,50.02,49.91,50.01,46400.0,37.7466,37.8071,37.7239,37.7995,46400.0
2009-05-27 10:50:00,50.04,50.06,49.99,50.01,48100.0,37.8222,37.8373,37.7844,37.7995,48100.0
2009-05-27 10:55:00,50.02,50.11,50.0,50.09,40600.0,37.8071,37.8751,37.792,37.86,40600.0
2009-05-27 11:00:00,50.1,50.1,49.95,49.97,49600.0,37.8675,37.8675,37.7542,37.7693,49600.0
2009-05-27 11:05:00,49.95,49.99,49.92,49.96,157600.0,37.7542,37.7844,37.7315,37.7617,157600.0
2009-05-27 11:10:00,49.97,50.07,49.94,50.05,73600.0,37.7693,37.8449,37.7466,37.8298,73600.0
2009-05-27 11:15:00,50.05,50.06,50.01,50.04,40700.0,37.8298,37.8373,37.7995,37.8222,40700.0
2009-05-27 11:20:00,50.04,50.04,49.97,49.97,41800.0,37.8222,37.8222,37.7693,37.7693,41800.0
2009-05-27 11:25:00,49.97,50.1,49.97,50.04,32300.0,37.7693,37.8675,37.7693,37.8222,32300.0
2009-05-27 11:30:00,50.04,50.17,50.0,50.15,48500.0,37.8222,37.9205,37.792,37.9053,48500.0
2009-05-27 11:35:00,50.15,50.18,50.11,50.17,37600.0,37.9053,37.928,37.8751,37.9205,37600.0
2009-05-27 11:40:00,50.15,50.18,50.1,50.11,44400.0,37.9053,37.928,37.8675,37.8751,44400.0
2009-05-27 11:45:00,50.12,50.12,50.09,50.11,24500.0,37.8827,37.8827,37.86,37.8751,24500.0
2009-05-27 11:50:00,50.12,50.15,50.07,50.08,37300.0,37.8827,37.9053,37.8449,37.8524,37300.0
2009-05-27 11:55:00,50.07,50.11,50.03,50.11,24900.0,37.8449,37.8751,37.8146,37.8751,24900.0
2009-05-27 12:00:00,50.11,50.18,50.11,50.16,51600.0,37.8751,37.928,37.8751,37.9129,51600.0
2009-05-27 12:05:00,50.15,50.2,50.11,50.17,43700.0,37.9053,37.9431,37.8751,37.9205,43700.0
2009-05-27 12:10:00,50.18,50.22,50.14,50.21,55200.0,37.928,37.9582,37.8978,37.9507,55200.0
2009-05-27 12:15:00,50.21,50.23,50.17,50.19,37900.0,37.9507,37.9658,37.9205,37.9356,37900.0
2009-05-27 12:20:00,50.19,50.19,50.13,50.18,38400.0,37.9356,37.9356,37.8902,37.928,38400.0
2009-05-27 12:25:00,50.18,50.18,50.11,50.12,58300.0,37.928,37.928,37.8751,37.8827,58300.0
2009-05-27 12:30:00,50.14,50.15,50.11,50.12,21800.0,37.8978,37.9053,37.8751,37.8827,21800.0
2009-05-27 12:35:00,50.14,50.15,50.05,50.06,32000.0,37.8978,37.9053,37.8298,37.8373,32000.0
2009-05-27 12:40:00,50.06,50.12,50.04,50.05,67100.0,37.8373,37.8827,37.8222,37.8298,67100.0
2009-05-27 12:45:00,50.06,50.08,50.01,50.08,33900.0,37.8373,37.8524,37.7995,37.8524,33900.0
2009-05-27 12:50:00,50.08,50.09,50.03,50.03,23600.0,37.8524,37.86,37.8146,37.8146,23600.0
2009-05-27 12:55:00,50.02,50.02,49.94,49.98,54300.0,37.8071,37.8071,37.7466,37.7768,54300.0
2009-05-27 13:00:00,49.99,50.12,49.97,50.1,210300.0,37.7844,37.8827,37.7693,37.8675,210300.0
2009-05-27 13:05:00,50.08,50.08,50.04,50.07,72900.0,37.8524,37.8524,37.8222,37.8449,72900.0
2009-05-27 13:10:00,50.07,50.07,50.02,50.06,30000.0,37.8449,37.8449,37.8071,37.8373,30000.0
2009-05-27 13:15:00,50.06,50.11,50.05,50.06,29200.0,37.8373,37.8751,37.8298,37.8373,29200.0
2009-05-27 13:20:00,50.08,50.1,50.03,50.09,46900.0,37.8524,37.8675,37.8146,37.86,46900.0
2009-05-27 13:25:00,50.07,50.07,50.03,50.05,29300.0,37.8449,37.8449,37.8146,37.8298,29300.0
2009-05-27 13:30:00,50.04,50.04,49.9,49.9,31100.0,37.8222,37.8222,37.7164,37.7164,31100.0
2009-05-27 13:35:00,49.9,49.9,49.8,49.8,37700.0,37.7164,37.7164,37.6408,37.6408,37700.0
2009-05-27 13:40:00,49.79,49.84,49.78,49.83,30900.0,37.6332,37.671,37.6257,37.6635,30900.0
2009-05-27 13:45:00,49.81,49.84,49.66,49.67,42200.0,37.6484,37.671,37.535,37.5425,42200.0
2009-05-27 13:50:00,49.67,49.67,49.47,49.59,124200.0,37.5425,37.5425,37.3914,37.4821,124200.0
2009-05-27 13:55:00,49.58,49.62,49.55,49.61,32700.0,37.4745,37.5047,37.4518,37.4972,32700.0
2009-05-27 14:00:00,49.61,49.61,49.51,49.52,38100.0,37.4972,37.4972,37.4216,37.4292,38100.0
2009-05-27 14:05:00,49.52,49.53,49.41,49.43,28900.0,37.4292,37.4367,37.346,37.3611,28900.0
2009-05-27 14:10:00,49.43,49.53,49.43,49.5,37000.0,37.3611,37.4367,37.3611,37.414,37000.0
2009-05-27 14:15:00,49.47,49.53,49.45,49.52,27300.0,37.3914,37.4367,37.3763,37.4292,27300.0
2009-05-27 14:20:00,49.5,49.5,49.35,49.4,57800.0,37.414,37.414,37.3007,37.3385,57800.0
2009-05-27 14:25:00,49.39,49.48,49.38,49.47,53000.0,37.3309,37.3989,37.3233,37.3914,53000.0
2009-05-27 14:30:00,49.46,49.5,49.4,49.42,76500.0,37.3838,37.414,37.3385,37.3536,76500.0
2009-05-27 14:35:00,49.43,49.56,49.43,49.56,35800.0,37.3611,37.4594,37.3611,37.4594,35800.0
2009-05-27 14:40:00,49.57,49.61,49.53,49.57,36800.0,37.467,37.4972,37.4367,37.467,36800.0
2009-05-27 14:45:00,49.57,49.66,49.56,49.63,26600.0,37.467,37.535,37.4594,37.5123,26600.0
2009-05-27 14:50:00,49.64,49.64,49.57,49.59,34000.0,37.5199,37.5199,37.467,37.4821,34000.0
2009-05-27 14:55:00,49.59,49.62,49.49,49.49,70100.0,37.4821,37.5047,37.4065,37.4065,70100.0
2009-05-27 15:00:00,49.49,49.57,49.47,49.57,41400.0,37.4065,37.467,37.3914,37.467,41400.0
2009-05-27 15:05:00,49.58,49.64,49.56,49.56,39200.0,37.4745,37.5199,37.4594,37.4594,39200.0
2009-05-27 15:10:00,49.56,49.56,49.44,49.49,75200.0,37.4594,37.4594,37.3687,37.4065,75200.0
2009-05-27 15:15:00,49.49,49.52,49.44,49.44,54400.0,37.4065,37.4292,37.3687,37.3687,54400.0
2009-05-27 15:20:00,49.43,49.43,49.19,49.21,94000.0,37.3611,37.3611,37.1797,37.1948,94000.0
2009-05-27 15:25:00,49.21,49.22,49.11,49.15,77700.0,37.1948,37.2024,37.1193,37.1495,77700.0
2009-05-27 15:30:00,49.15,49.24,49.14,49.17,45300.0,37.1495,37.2175,37.1419,37.1646,45300.0
2009-05-27 15:35:00,49.17,49.18,49.04,49.08,58800.0,37.1646,37.1722,37.0664,37.0966,58800.0
2009-05-27 15:40:00,49.09,49.19,49.09,49.16,58400.0,37.1041,37.1797,37.1041,37.1571,58400.0
2009-05-27 15:45:00,49.17,49.3,49.17,49.28,74300.0,37.1646,37.2629,37.1646,37.2478,74300.0
2009-05-27 15:50:00,49.27,49.28,49.08,49.11,94600.0,37.2402,37.2478,37.0966,37.1193,94600.0
2009-05-27 15:55:00,49.12,49.16,49.07,49.11,142400.0,37.1268,37.1571,37.089,37.1193,142400.0
2009-05-28 09:30:00,49.52,49.68,49.48,49.54,40700.0,37.4292,37.5501,37.3989,37.4443,40700.0
2009-05-28 09:35:00,49.53,49.59,49.49,49.56,23100.0,37.4367,37.4821,37.4065,37.4594,23100.0
2009-05-28 09:40:00,49.56,49.64,49.53,49.53,42100.0,37.4594,37.5199,37.4367,37.4367,42100.0
2009-05-28 09:45:00,49.56,49.6,49.5,49.53,41300.0,37.4594,37.4896,37.414,37.4367,41300.0
2009-05-28 09:50:00,49.54,49.58,49.49,49.5,32500.0,37.4443,37.4745,37.4065,37.414,32500.0
2009-05-28 09:55:00,49.52,49.55,49.39,49.42,82100.0,37.4292,37.4518,37.3309,37.3536,82100.0
2009-05-28 10:00:00,49.43,49.43,49.12,49.16,63900.0,37.3611,37.3611,37.1268,37.1571,63900.0
2009-05-28 10:05:00,49.15,49.18,48.91,48.98,232500.0,37.1495,37.1722,36.9681,37.021,232500.0
2009-05-28 10:10:00,48.96,48.96,48.77,48.89,54200.0,37.0059,37.0059,36.8623,36.953,54200.0
2009-05-28 10:15:00,48.89,48.98,48.85,48.96,64900.0,36.953,37.021,36.9227,37.0059,64900.0
2009-05-28 10:20:00,48.94,48.99,48.87,48.89,29200.0,36.9908,37.0286,36.9379,36.953,29200.0
2009-05-28 10:25:00,48.9,48.95,48.8,48.93,44800.0,36.9605,36.9983,36.885,36.9832,44800.0
2009-05-28 10:30:00,48.94,48.98,48.89,48.94,33800.0,36.9908,37.021,36.953,36.9908,33800.0
2009-05-28 10:35:00,48.95,49.05,48.95,48.97,56000.0,36.9983,37.0739,36.9983,37.0134,56000.0
2009-05-28 10:40:00,48.97,49.07,48.92,49.05,31000.0,37.0134,37.089,36.9757,37.0739,31000.0
2009-05-28 10:45:00,49.07,49.07,49.02,49.06,15400.0,37.089,37.089,37.0512,37.0815,15400.0
2009-05-28 10:50:00,49.08,49.11,49.02,49.06,32800.0,37.0966,37.1193,37.0512,37.0815,32800.0
2009-05-28 10:55:00,49.08,49.22,49.05,49.21,57100.0,37.0966,37.2024,37.0739,37.1948,57100.0
2009-05-28 11:00:00,49.22,49.31,49.22,49.31,28100.0,37.2024,37.2704,37.2024,37.2704,28100.0
2009-05-28 11:05:00,49.31,49.42,49.31,49.4,37700.0,37.2704,37.3536,37.2704,37.3385,37700.0
2009-05-28 11:10:00,49.42,49.42,49.33,49.36,72500.0,37.3536,37.3536,37.2856,37.3082,72500.0
2009-05-28 11:15:00,49.35,49.42,49.33,49.33,35400.0,37.3007,37.3536,37.2856,37.2856,35400.0
2009-05-28 11:20:00,49.33,49.37,49.3,49.36,43400.0,37.2856,37.3158,37.2629,37.3082,43400.0
2009-05-28 11:25:00,49.36,49.42,49.35,49.36,12800.0,37.3082,37.3536,37.3007,37.3082,12800.0
2009-05-28 11:30:00,49.36,49.43,49.33,49.4,21700.0,37.3082,37.3611,37.2856,37.3385,21700.0
2009-05-28 11:35:00,49.4,49.44,49.39,49.39,25800.0,37.3385,37.3687,37.3309,37.3309,25800.0
2009-05-28 11:40:00,49.37,49.37,49.33,49.36,8800.0,37.3158,37.3158,37.2856,37.3082,8800.0
2009-05-28 11:45:00,49.37,49.55,49.37,49.55,17300.0,37.3158,37.4518,37.3158,37.4518,17300.0
2009-05-28 11:50:00,49.56,49.57,49.49,49.52,11700.0,37.4594,37.467,37.4065,37.4292,11700.0
2009-05-28 11:55:00,49.52,49.59,49.48,49.54,33200.0,37.4292,37.4821,37.3989,37.4443,33200.0
2009-05-28 12:00:00,49.56,49.58,49.49,49.49,45300.0,37.4594,37.4745,37.4065,37.4065,45300.0
2009-05-28 12:05:00,49.48,49.48,49.35,49.35,44600.0,37.3989,37.3989,37.3007,37.3007,44600.0
2009-05-28 12:10:00,49.34,49.38,49.33,49.33,51200.0,37.2931,37.3233,37.2856,37.2856,51200.0
2009-05-28 12:15:00,49.33,49.35,49.24,49.24,90300.0,37.2856,37.3007,37.2175,37.2175,90300.0
2009-05-28 12:20:00,49.24,49.27,49.22,49.26,14800.0,37.2175,37.2402,37.2024,37.2326,14800.0
2009-05-28 12:25:00,49.26,49.3,49.23,49.24,23500.0,37.2326,37.2629,37.21,37.2175,23500.0
2009-05-28 12:30:00,49.23,49.28,49.22,49.27,17500.0,37.21,37.2478,37.2024,37.2402,17500.0
2009-05-28 12:35:00,49.27,49.27,49.23,49.26,8300.0,37.2402,37.2402,37.21,37.2326,8300.0
2009-05-28 12:40:00,49.29,49.29,49.24,49.26,9500.0,37.2553,37.2553,37.2175,37.2326,9500.0
2009-05-28 12:45:00,49.26,49.26,49.14,49.17,14800.0,37.2326,37.2326,37.1419,37.1646,14800.0
2009-05-28 12:50:00,49.15,49.17,49.08,49.09,29700.0,37.1495,37.1646,37.0966,37.1041,29700.0
2009-05-28 12:55:00,49.09,49.12,49.08,49.12,11000.0,37.1041,37.1268,37.0966,37.1268,11000.0
2009-05-28 13:00:00,49.14,49.34,49.11,49.31,66700.0,37.1419,37.2931,37.1193,37.2704,66700.0
2009-05-28 13:05:00,49.33,49.4,49.33,49.34,35900.0,37.2856,37.3385,37.2856,37.2931,35900.0
2009-05-28 13:10:00,49.35,49.58,49.34,49.58,29000.0,37.3007,37.4745,37.2931,37.4745,29000.0
2009-05-28 13:15:00,49.57,49.78,49.57,49.74,46600.0,37.467,37.6257,37.467,37.5954,46600.0
2009-05-28 13:20:00,49.75,49.8,49.73,49.74,32100.0,37.603,37.6408,37.5879,37.5954,32100.0
2009-05-28 13:25:00,49.73,49.77,49.67,49.67,56500.0,37.5879,37.6181,37.5425,37.5425,56500.0
2009-05-28 13:30:00,49.67,49.68,49.62,49.68,18600.0,37.5425,37.5501,37.5047,37.5501,18600.0
2009-05-28 13:35:00,49.69,49.75,49.67,49.7,35800.0,37.5577,37.603,37.5425,37.5652,35800.0
2009-05-28 13:40:00,49.71,49.74,49.64,49.67,21900.0,37.5728,37.5954,37.5199,37.5425,21900.0
2009-05-28 13:45:00,49.66,49.7,49.63,49.65,13300.0,37.535,37.5652,37.5123,37.5274,13300.0
2009-05-28 13:50:00,49.65,49.69,49.59,49.6,20300.0,37.5274,37.5577,37.4821,37.4896,20300.0
2009-05-28 13:55:00,49.61,49.61,49.45,49.58,103800.0,37.4972,37.4972,37.3763,37.4745,103800.0
2009-05-28 14:00:00,49.58,49.68,49.56,49.62,72900.0,37.4745,37.5501,37.4594,37.5047,72900.0
2009-05-28 14:05:00,49.62,49.72,49.62,49.7,33700.0,37.5047,37.5803,37.5047,37.5652,33700.0
2009-05-28 14:10:00,49.7,49.74,49.65,49.65,32800.0,37.5652,37.5954,37.5274,37.5274,32800.0
2009-05-28 14:15:00,49.64,49.72,49.62,49.7,15400.0,37.5199,37.5803,37.5047,37.5652,15400.0
2009-05-28 14:20:00,49.73,49.91,49.71,49.88,133000.0,37.5879,37.7239,37.5728,37.7013,133000.0
2009-05-28 14:25:00,49.89,49.92,49.84,49.84,64200.0,37.7088,37.7315,37.671,37.671,64200.0
2009-05-28 14:30:00,49.85,49.96,49.84,49.95,39200.0,37.6786,37.7617,37.671,37.7542,39200.0
2009-05-28 14:35:00,49.95,49.97,49.89,49.89,15400.0,37.7542,37.7693,37.7088,37.7088,15400.0
2009-05-28 14:40:00,49.87,49.9,49.75,49.76,63700.0,37.6937,37.7164,37.603,37.6106,63700.0
2009-05-28 14:45:00,49.76,49.84,49.76,49.81,34400.0,37.6106,37.671,37.6106,37.6484,34400.0
2009-05-28 14:50:00,49.81,49.89,49.81,49.85,27200.0,37.6484,37.7088,37.6484,37.6786,27200.0
2009-05-28 14:55:00,49.85,49.89,49.76,49.86,43300.0,37.6786,37.7088,37.6106,37.6861,43300.0
2009-05-28 15:00:00,49.86,49.92,49.84,49.88,15400.0,37.6861,37.7315,37.671,37.7013,15400.0
2009-05-28 15:05:00,49.89,49.9,49.82,49.82,20800.0,37.7088,37.7164,37.6559,37.6559,20800.0
2009-05-28 15:10:00,49.81,49.81,49.68,49.72,83100.0,37.6484,37.6484,37.5501,37.5803,83100.0
2009-05-28 15:15:00,49.74,49.78,49.7,49.75,21100.0,37.5954,37.6257,37.5652,37.603,21100.0
2009-05-28 15:20:00,49.75,49.75,49.61,49.63,20300.0,37.603,37.603,37.4972,37.5123,20300.0
2009-05-28 15:25:00,49.63,49.75,49.6,49.75,35700.0,37.5123,37.603,37.4896,37.603,35700.0
2009-05-28 15:30:00,49.75,49.8,49.67,49.78,122400.0,37.603,37.6408,37.5425,37.6257,122400.0
2009-05-28 15:35:00,49.78,49.8,49.67,49.79,66700.0,37.6257,37.6408,37.5425,37.6332,66700.0
2009-05-28 15:40:00,49.78,49.88,49.71,49.81,40900.0,37.6257,37.7013,37.5728,37.6484,40900.0
2009-05-28 15:45:00,49.81,49.83,49.74,49.82,46600.0,37.6484,37.6635,37.5954,37.6559,46600.0
2009-05-28 15:50:00,49.81,49.88,49.65,49.69,94300.0,37.6484,37.7013,37.5274,37.5577,94300.0
2009-05-28 15:55:00,49.69,49.86,49.67,49.82,446800.0,37.5577,37.6861,37.5425,37.6559,446800.0
2009-05-29 09:30:00,50.05,50.05,49.89,49.92,54700.0,37.8298,37.8298,37.7088,37.7315,54700.0
2009-05-29 09:35:00,49.9,50.06,49.85,50.03,36000.0,37.7164,37.8373,37.6786,37.8146,36000.0
2009-05-29 09:40:00,50.02,50.19,49.81,49.89,225800.0,37.8071,37.9356,37.6484,37.7088,225800.0
2009-05-29 09:45:00,49.9,49.9,49.66,49.72,72100.0,37.7164,37.7164,37.535,37.5803,72100.0
2009-05-29 09:50:00,49.7,49.86,49.69,49.83,70400.0,37.5652,37.6861,37.5577,37.6635,70400.0
2009-05-29 09:55:00,49.83,49.94,49.74,49.89,85100.0,37.6635,37.7466,37.5954,37.7088,85100.0
2009-05-29 10:00:00,49.92,49.98,49.78,49.79,26200.0,37.7315,37.7768,37.6257,37.6332,26200.0
2009-05-29 10:05:00,49.81,49.97,49.81,49.93,89700.0,37.6484,37.7693,37.6484,37.7391,89700.0
2009-05-29 10:10:00,49.93,49.98,49.87,49.96,45000.0,37.7391,37.7768,37.6937,37.7617,45000.0
2009-05-29 10:15:00,49.96,50.08,49.96,50.02,116800.0,37.7617,37.8524,37.7617,37.8071,116800.0
2009-05-29 10:20:00,50.04,50.16,50.03,50.15,12700.0,37.8222,37.9129,37.8146,37.9053,12700.0
2009-05-29 10:25:00,50.14,50.15,50.08,50.12,15400.0,37.8978,37.9053,37.8524,37.8827,15400.0
2009-05-29 10:30:00,50.12,50.14,50.05,50.06,14000.0,37.8827,37.8978,37.8298,37.8373,14000.0
2009-05-29 10:35:00,50.07,50.09,50.01,50.09,39100.0,37.8449,37.86,37.7995,37.86,39100.0
2009-05-29 10:40:00,50.08,50.14,49.99,50.0,26300.0,37.8524,37.8978,37.7844,37.792,26300.0
2009-05-29 10:45:00,49.99,50.0,49.9,49.98,28800.0,37.7844,37.792,37.7164,37.7768,28800.0
2009-05-29 10:50:00,49.97,50.05,49.94,50.04,21800.0,37.7693,37.8298,37.7466,37.8222,21800.0
2009-05-29 10:55:00,50.05,50.08,49.99,50.01,12500.0,37.8298,37.8524,37.7844,37.7995,12500.0
2009-05-29 11:00:00,49.99,50.04,49.91,49.98,20500.0,37.7844,37.8222,37.7239,37.7768,20500.0
2009-05-29 11:05:00,49.97,49.99,49.9,49.91,23100.0,37.7693,37.7844,37.7164,37.7239,23100.0
2009-05-29 11:10:00,49.91,49.91,49.84,49.89,11100.0,37.7239,37.7239,37.671,37.7088,11100.0
2009-05-29 11:15:00,49.89,49.92,49.85,49.85,22400.0,37.7088,37.7315,37.6786,37.6786,22400.0
2009-05-29 11:20:00,49.85,49.96,49.83,49.96,43200.0,37.6786,37.7617,37.6635,37.7617,43200.0
2009-05-29 11:25:00,49.96,50.01,49.81,49.81,62800.0,37.7617,37.7995,37.6484,37.6484,62800.0
2009-05-29 11:30:00,49.79,49.86,49.75,49.85,30100.0,37.6332,37.6861,37.603,37.6786,30100.0
2009-05-29 11:35:00,49.85,49.85,49.76,49.76,38800.0,37.6786,37.6786,37.6106,37.6106,38800.0
2009-05-29 11:40:00,49.77,49.89,49.74,49.88,104600.0,37.6181,37.7088,37.5954,37.7013,104600.0
2009-05-29 11:45:00,49.87,49.88,49.82,49.87,9100.0,37.6937,37.7013,37.6559,37.6937,9100.0
2009-05-29 11:50:00,49.86,49.89,49.81,49.82,18400.0,37.6861,37.7088,37.6484,37.6559,18400.0
2009-05-29 11:55:00,49.83,49.83,49.72,49.75,20000.0,37.6635,37.6635,37.5803,37.603,20000.0
2009-05-29 12:00:00,49.76,49.85,49.75,49.85,21400.0,37.6106,37.6786,37.603,37.6786,21400.0
2009-05-29 12:05:00,49.85,49.88,49.84,49.85,26400.0,37.6786,37.7013,37.671,37.6786,26400.0
2009-05-29 12:10:00,49.85,49.92,49.85,49.9,87100.0,37.6786,37.7315,37.6786,37.7164,87100.0
2009-05-29 12:15:00,49.9,49.95,49.9,49.94,26600.0,37.7164,37.7542,37.7164,37.7466,26600.0
2009-05-29 12:20:00,49.94,49.94,49.88,49.9,23300.0,37.7466,37.7466,37.7013,37.7164,23300.0
2009-05-29 12:25:00,49.88,49.98,49.88,49.94,98000.0,37.7013,37.7768,37.7013,37.7466,98000.0
2009-05-29 12:30:00,49.93,49.94,49.9,49.91,28300.0,37.7391,37.7466,37.7164,37.7239,28300.0
2009-05-29 12:35:00,49.92,49.94,49.84,49.87,154800.0,37.7315,37.7466,37.671,37.6937,154800.0
2009-05-29 12:40:00,49.87,49.88,49.81,49.88,158200.0,37.6937,37.7013,37.6484,37.7013,158200.0
2009-05-29 12:45:00,49.89,49.92,49.82,49.84,50900.0,37.7088,37.7315,37.6559,37.671,50900.0
2009-05-29 12:50:00,49.86,49.89,49.85,49.87,46600.0,37.6861,37.7088,37.6786,37.6937,46600.0
2009-05-29 12:55:00,49.87,49.89,49.85,49.87,30100.0,37.6937,37.7088,37.6786,37.6937,30100.0
2009-05-29 13:00:00,49.87,49.97,49.87,49.95,89100.0,37.6937,37.7693,37.6937,37.7542,89100.0
2009-05-29 13:05:00,49.95,49.95,49.88,49.9,11100.0,37.7542,37.7542,37.7013,37.7164,11100.0
2009-05-29 13:10:00,49.92,49.94,49.9,49.94,43400.0,37.7315,37.7466,37.7164,37.7466,43400.0
2009-05-29 13:15:00,49.92,49.93,49.89,49.92,22900.0,37.7315,37.7391,37.7088,37.7315,22900.0
2009-05-29 13:20:00,49.91,49.98,49.9,49.96,32300.0,37.7239,37.7768,37.7164,37.7617,32300.0
2009-05-29 13:25:00,49.95,49.97,49.94,49.96,31900.0,37.7542,37.7693,37.7466,37.7617,31900.0
2009-05-29 13:30:00,49.96,50.06,49.96,50.04,132900.0,37.7617,37.8373,37.7617,37.8222,132900.0
2009-05-29 13:35:00,50.04,50.04,50.02,50.02,11300.0,37.8222,37.8222,37.8071,37.8071,11300.0
2009-05-29 13:40:00,50.02,50.04,50.02,50.04,11500.0,37.8071,37.8222,37.8071,37.8222,11500.0
2009-05-29 13:45:00,50.04,50.05,50.01,50.01,16100.0,37.8222,37.8298,37.7995,37.7995,16100.0
2009-05-29 13:50:00,50.0,50.0,49.95,49.98,8200.0,37.792,37.792,37.7542,37.7768,8200.0
2009-05-29 13:55:00,49.98,50.01,49.98,49.99,14000.0,37.7768,37.7995,37.7768,37.7844,14000.0
2009-05-29 14:00:00,49.98,50.0,49.93,49.99,47100.0,37.7768,37.792,37.7391,37.7844,47100.0
2009-05-29 14:05:00,49.99,50.0,49.98,50.0,14300.0,37.7844,37.792,37.7768,37.792,14300.0
2009-05-29 14:10:00,50.0,50.04,49.99,50.03,58700.0,37.792,37.8222,37.7844,37.8146,58700.0
2009-05-29 14:15:00,50.03,50.05,50.01,50.02,9200.0,37.8146,37.8298,37.7995,37.8071,9200.0
2009-05-29 14:20:00,50.03,50.03,49.94,49.95,19600.0,37.8146,37.8146,37.7466,37.7542,19600.0
2009-05-29 14:25:00,49.94,49.97,49.93,49.95,11700.0,37.7466,37.7693,37.7391,37.7542,11700.0
2009-05-29 14:30:00,49.96,49.97,49.89,49.9,37700.0,37.7617,37.7693,37.7088,37.7164,37700.0
2009-05-29 14:35:00,49.89,49.9,49.87,49.9,16500.0,37.7088,37.7164,37.6937,37.7164,16500.0
2009-05-29 14:40:00,49.9,49.91,49.84,49.85,17000.0,37.7164,37.7239,37.671,37.6786,17000.0
2009-05-29 14:45:00,49.84,49.86,49.83,49.83,8100.0,37.671,37.6861,37.6635,37.6635,8100.0
2009-05-29 14:50:00,49.82,49.83,49.72,49.78,57700.0,37.6559,37.6635,37.5803,37.6257,57700.0
2009-05-29 14:55:00,49.79,49.84,49.78,49.84,35100.0,37.6332,37.671,37.6257,37.671,35100.0
2009-05-29 15:00:00,49.84,49.84,49.8,49.82,19100.0,37.671,37.671,37.6408,37.6559,19100.0
2009-05-29 15:05:00,49.82,49.95,49.82,49.91,22400.0,37.6559,37.7542,37.6559,37.7239,22400.0
2009-05-29 15:10:00,49.91,49.97,49.9,49.9,29400.0,37.7239,37.7693,37.7164,37.7164,29400.0
2009-05-29 15:15:00,49.91,49.99,49.88,49.98,64100.0,37.7239,37.7844,37.7013,37.7768,64100.0
2009-05-29 15:20:00,49.98,50.0,49.87,49.89,58700.0,37.7768,37.792,37.6937,37.7088,58700.0
2009-05-29 15:25:00,49.91,50.01,49.91,50.0,20400.0,37.7239,37.7995,37.7239,37.792,20400.0
2009-05-29 15:30:00,49.98,50.0,49.89,49.9,29500.0,37.7768,37.792,37.7088,37.7164,29500.0
2009-05-29 15:35:00,49.91,50.03,49.9,50.01,44900.0,37.7239,37.8146,37.7164,37.7995,44900.0
2009-05-29 15:40:00,50.0,50.16,49.99,50.13,196500.0,37.792,37.9129,37.7844,37.8902,196500.0
2009-05-29 15:45:00,50.13,50.15,50.07,50.13,77700.0,37.8902,37.9053,37.8449,37.8902,77700.0
2009-05-29 15:50:00,50.13,50.24,50.11,50.14,111100.0,37.8902,37.9734,37.8751,37.8978,111100.0
2009-05-29 15:55:00,50.14,50.63,50.14,50.62,387600.0,37.8978,38.2681,37.8978,38.2606,387600.0
2009-06-01 09:30:00,51.28,51.32,51.19,51.21,80300.0,38.7594,38.7897,38.6914,38.7065,80300.0
2009-06-01 09:35:00,51.19,51.27,51.15,51.2,56300.0,38.6914,38.7519,38.6612,38.699,56300.0
2009-06-01 09:40:00,51.2,51.39,51.2,51.39,23400.0,38.699,38.8426,38.699,38.8426,23400.0
2009-06-01 09:45:00,51.43,51.47,51.42,51.43,12400.0,38.8728,38.903,38.8653,38.8728,12400.0
2009-06-01 09:50:00,51.44,51.58,51.43,51.56,65700.0,38.8804,38.9862,38.8728,38.9711,65700.0
2009-06-01 09:55:00,51.57,51.61,51.46,51.49,36300.0,38.9786,39.0089,38.8955,38.9182,36300.0
2009-06-01 10:00:00,51.49,51.74,51.49,51.72,166100.0,38.9182,39.1071,38.9182,39.092,166100.0
2009-06-01 10:05:00,51.73,51.76,51.68,51.69,36000.0,39.0996,39.1222,39.0618,39.0693,36000.0
2009-06-01 10:10:00,51.7,51.76,51.68,51.76,18000.0,39.0769,39.1222,39.0618,39.1222,18000.0
2009-06-01 10:15:00,51.77,51.84,51.76,51.83,17700.0,39.1298,39.1827,39.1222,39.1751,17700.0
2009-06-01 10:20:00,51.84,51.87,51.81,51.81,16300.0,39.1827,39.2054,39.16,39.16,16300.0
2009-06-01 10:25:00,51.81,51.86,51.74,51.74,10600.0,39.16,39.1978,39.1071,39.1071,10600.0
2009-06-01 10:30:00,51.74,51.77,51.72,51.74,23000.0,39.1071,39.1298,39.092,39.1071,23000.0
2009-06-01 10:35:00,51.74,51.82,51.72,51.81,12500.0,39.1071,39.1676,39.092,39.16,12500.0
2009-06-01 10:40:00,51.82,51.82,51.75,51.76,21800.0,39.1676,39.1676,39.1147,39.1222,21800.0
2009-06-01 10:45:00,51.76,51.77,51.71,51.73,16800.0,39.1222,39.1298,39.0844,39.0996,16800.0
2009-06-01 10:50:00,51.75,51.79,51.74,51.77,16900.0,39.1147,39.1449,39.1071,39.1298,16900.0
2009-06-01 10:55:00,51.77,51.84,51.77,51.82,8200.0,39.1298,39.1827,39.1298,39.1676,8200.0
2009-06-01 11:00:00,51.81,51.84,51.81,51.82,17800.0,39.16,39.1827,39.16,39.1676,17800.0
2009-06-01 11:05:00,51.82,51.91,51.82,51.82,26400.0,39.1676,39.2356,39.1676,39.1676,26400.0
2009-06-01 11:10:00,51.82,51.85,51.78,51.8,13900.0,39.1676,39.1903,39.1374,39.1525,13900.0
2009-06-01 11:15:00,51.79,51.81,51.79,51.8,14500.0,39.1449,39.16,39.1449,39.1525,14500.0
2009-06-01 11:20:00,51.81,51.87,51.81,51.85,8500.0,39.16,39.2054,39.16,39.1903,8500.0
2009-06-01 11:25:00,51.84,51.86,51.83,51.85,9800.0,39.1827,39.1978,39.1751,39.1903,9800.0
2009-06-01 11:30:00,51.87,51.87,51.82,51.83,11500.0,39.2054,39.2054,39.1676,39.1751,11500.0
2009-06-01 11:35:00,51.84,51.84,51.8,51.82,4900.0,39.1827,39.1827,39.1525,39.1676,4900.0
2009-06-01 11:40:00,51.81,51.83,51.8,51.82,10800.0,39.16,39.1751,39.1525,39.1676,10800.0
2009-06-01 11:45:00,51.83,51.88,51.83,51.87,7100.0,39.1751,39.2129,39.1751,39.2054,7100.0
2009-06-01 11:50:00,51.86,51.86,51.82,51.86,8500.0,39.1978,39.1978,39.1676,39.1978,8500.0
2009-06-01 11:55:00,51.87,51.95,51.86,51.91,25300.0,39.2054,39.2658,39.1978,39.2356,25300.0
2009-06-01 12:00:00,51.91,51.92,51.87,51.9,12200.0,39.2356,39.2432,39.2054,39.2281,12200.0
2009-06-01 12:05:00,51.89,51.92,51.85,51.89,26000.0,39.2205,39.2432,39.1903,39.2205,26000.0
2009-06-01 12:10:00,51.89,51.91,51.88,51.91,5700.0,39.2205,39.2356,39.2129,39.2356,5700.0
2009-06-01 12:15:00,51.91,51.92,51.88,51.89,8000.0,39.2356,39.2432,39.2129,39.2205,8000.0
2009-06-01 12:20:00,51.9,51.91,51.88,51.89,16800.0,39.2281,39.2356,39.2129,39.2205,16800.0
2009-06-01 12:25:00,51.9,51.96,51.89,51.96,13500.0,39.2281,39.2734,39.2205,39.2734,13500.0
2009-06-01 12:30:00,51.95,51.98,51.94,51.96,11500.0,39.2658,39.2885,39.2583,39.2734,11500.0
2009-06-01 12:35:00,51.96,51.98,51.96,51.96,14200.0,39.2734,39.2885,39.2734,39.2734,14200.0
2009-06-01 12:40:00,51.96,51.98,51.94,51.95,17600.0,39.2734,39.2885,39.2583,39.2658,17600.0
2009-06-01 12:45:00,51.98,51.99,51.96,51.98,10600.0,39.2885,39.2961,39.2734,39.2885,10600.0
2009-06-01 12:50:00,51.98,52.0,51.97,51.98,11200.0,39.2885,39.3036,39.281,39.2885,11200.0
2009-06-01 12:55:00,51.97,51.97,51.85,51.86,112600.0,39.281,39.281,39.1903,39.1978,112600.0
2009-06-01 13:00:00,51.86,51.88,51.84,51.84,30400.0,39.1978,39.2129,39.1827,39.1827,30400.0
2009-06-01 13:05:00,51.84,51.88,51.83,51.86,23000.0,39.1827,39.2129,39.1751,39.1978,23000.0
2009-06-01 13:10:00,51.87,51.87,51.81,51.83,10400.0,39.2054,39.2054,39.16,39.1751,10400.0
2009-06-01 13:15:00,51.84,51.86,51.84,51.85,9600.0,39.1827,39.1978,39.1827,39.1903,9600.0
2009-06-01 13:20:00,51.85,51.89,51.85,51.88,18000.0,39.1903,39.2205,39.1903,39.2129,18000.0
2009-06-01 13:25:00,51.88,51.9,51.86,51.88,252500.0,39.2129,39.2281,39.1978,39.2129,252500.0
2009-06-01 13:30:00,51.88,51.9,51.88,51.89,13500.0,39.2129,39.2281,39.2129,39.2205,13500.0
2009-06-01 13:35:00,51.89,51.91,51.88,51.91,11500.0,39.2205,39.2356,39.2129,39.2356,11500.0
2009-06-01 13:40:00,51.91,51.92,51.89,51.9,15300.0,39.2356,39.2432,39.2205,39.2281,15300.0
2009-06-01 13:45:00,51.92,51.99,51.91,51.99,32900.0,39.2432,39.2961,39.2356,39.2961,32900.0
2009-06-01 13:50:00,51.98,51.98,51.96,51.96,3400.0,39.2885,39.2885,39.2734,39.2734,3400.0
2009-06-01 13:55:00,51.97,52.09,51.97,52.07,22500.0,39.281,39.3717,39.281,39.3565,22500.0
2009-06-01 14:00:00,52.07,52.12,52.07,52.1,33600.0,39.3565,39.3943,39.3565,39.3792,33600.0
2009-06-01 14:05:00,52.11,52.13,52.02,52.03,79300.0,39.3868,39.4019,39.3188,39.3263,79300.0
2009-06-01 14:10:00,52.03,52.07,51.98,51.98,52400.0,39.3263,39.3565,39.2885,39.2885,52400.0
2009-06-01 14:15:00,51.98,52.03,51.98,51.99,26600.0,39.2885,39.3263,39.2885,39.2961,26600.0
2009-06-01 14:20:00,51.98,52.0,51.97,52.0,14600.0,39.2885,39.3036,39.281,39.3036,14600.0
2009-06-01 14:25:00,52.01,52.05,51.99,51.99,22500.0,39.3112,39.3414,39.2961,39.2961,22500.0
2009-06-01 14:30:00,51.98,51.99,51.91,51.92,24900.0,39.2885,39.2961,39.2356,39.2432,24900.0
2009-06-01 14:35:00,51.92,51.97,51.9,51.97,12000.0,39.2432,39.281,39.2281,39.281,12000.0
2009-06-01 14:40:00,51.96,51.99,51.9,51.97,18200.0,39.2734,39.2961,39.2281,39.281,18200.0
2009-06-01 14:45:00,51.98,52.03,51.9,51.93,37600.0,39.2885,39.3263,39.2281,39.2507,37600.0
2009-06-01 14:50:00,51.93,51.93,51.86,51.9,89200.0,39.2507,39.2507,39.1978,39.2281,89200.0
2009-06-01 14:55:00,51.9,51.94,51.88,51.92,44900.0,39.2281,39.2583,39.2129,39.2432,44900.0
2009-06-01 15:00:00,51.92,51.95,51.88,51.88,18800.0,39.2432,39.2658,39.2129,39.2129,18800.0
2009-06-01 15:05:00,51.88,51.88,51.77,51.82,26200.0,39.2129,39.2129,39.1298,39.1676,26200.0
2009-06-01 15:10:00,51.82,51.83,51.72,51.72,180100.0,39.1676,39.1751,39.092,39.092,180100.0
2009-06-01 15:15:00,51.71,51.76,51.7,51.72,33200.0,39.0844,39.1222,39.0769,39.092,33200.0
2009-06-01 15:20:00,51.73,51.83,51.73,51.83,19700.0,39.0996,39.1751,39.0996,39.1751,19700.0
2009-06-01 15:25:00,51.82,51.94,51.82,51.94,38600.0,39.1676,39.2583,39.1676,39.2583,38600.0
2009-06-01 15:30:00,51.95,51.99,51.91,51.93,24300.0,39.2658,39.2961,39.2356,39.2507,24300.0
2009-06-01 15:35:00,51.93,52.03,51.92,52.02,31600.0,39.2507,39.3263,39.2432,39.3188,31600.0
2009-06-01 15:40:00,52.01,52.09,51.96,51.99,46800.0,39.3112,39.3717,39.2734,39.2961,46800.0
2009-06-01 15:45:00,52.0,52.0,51.88,51.95,37100.0,39.3036,39.3036,39.2129,39.2658,37100.0
2009-06-01 15:50:00,51.95,52.07,51.94,51.98,34700.0,39.2658,39.3565,39.2583,39.2885,34700.0
2009-06-01 15:55:00,51.98,51.98,51.75,51.94,209300.0,39.2885,39.2885,39.1147,39.2583,209300.0
2009-06-02 09:30:00,51.71,51.78,51.6,51.62,36000.0,39.0844,39.1374,39.0013,39.0164,36000.0
2009-06-02 09:35:00,51.63,51.84,51.63,51.84,34800.0,39.024,39.1827,39.024,39.1827,34800.0
2009-06-02 09:40:00,51.84,51.92,51.79,51.81,86700.0,39.1827,39.2432,39.1449,39.16,86700.0
2009-06-02 09:45:00,51.83,51.86,51.77,51.85,17600.0,39.1751,39.1978,39.1298,39.1903,17600.0
2009-06-02 09:50:00,51.85,51.96,51.82,51.95,23400.0,39.1903,39.2734,39.1676,39.2658,23400.0
2009-06-02 09:55:00,51.94,51.96,51.9,51.96,25300.0,39.2583,39.2734,39.2281,39.2734,25300.0
2009-06-02 10:00:00,51.97,52.25,51.97,52.14,394800.0,39.281,39.4926,39.281,39.4095,394800.0
2009-06-02 10:05:00,52.16,52.21,52.09,52.2,29300.0,39.4246,39.4624,39.3717,39.4548,29300.0
2009-06-02 10:10:00,52.2,52.2,52.0,52.02,33000.0,39.4548,39.4548,39.3036,39.3188,33000.0
2009-06-02 10:15:00,52.02,52.06,51.96,51.98,35400.0,39.3188,39.349,39.2734,39.2885,35400.0
2009-06-02 10:20:00,51.99,52.03,51.93,52.01,39900.0,39.2961,39.3263,39.2507,39.3112,39900.0
2009-06-02 10:25:00,52.03,52.12,52.03,52.1,13100.0,39.3263,39.3943,39.3263,39.3792,13100.0
2009-06-02 10:30:00,52.11,52.14,52.02,52.05,9600.0,39.3868,39.4095,39.3188,39.3414,9600.0
2009-06-02 10:35:00,52.03,52.1,52.02,52.07,9100.0,39.3263,39.3792,39.3188,39.3565,9100.0
2009-06-02 10:40:00,52.11,52.14,52.07,52.11,20500.0,39.3868,39.4095,39.3565,39.3868,20500.0
2009-06-02 10:45:00,52.09,52.09,52.01,52.04,15700.0,39.3717,39.3717,39.3112,39.3339,15700.0
2009-06-02 10:50:00,52.04,52.05,51.92,51.93,36900.0,39.3339,39.3414,39.2432,39.2507,36900.0
2009-06-02 10:55:00,51.93,52.02,51.91,51.97,32900.0,39.2507,39.3188,39.2356,39.281,32900.0
2009-06-02 11:00:00,51.98,52.02,51.97,51.97,17200.0,39.2885,39.3188,39.281,39.281,17200.0
2009-06-02 11:05:00,51.98,52.01,51.95,51.97,15700.0,39.2885,39.3112,39.2658,39.281,15700.0
2009-06-02 11:10:00,51.98,52.01,51.92,51.98,62200.0,39.2885,39.3112,39.2432,39.2885,62200.0
2009-06-02 11:15:00,51.97,52.03,51.93,52.01,37600.0,39.281,39.3263,39.2507,39.3112,37600.0
2009-06-02 11:20:00,52.01,52.06,51.99,52.05,16100.0,39.3112,39.349,39.2961,39.3414,16100.0
2009-06-02 11:25:00,52.05,52.06,51.99,51.99,14200.0,39.3414,39.349,39.2961,39.2961,14200.0
2009-06-02 11:30:00,51.98,52.0,51.85,51.86,55800.0,39.2885,39.3036,39.1903,39.1978,55800.0
2009-06-02 11:35:00,51.86,51.86,51.77,51.77,25300.0,39.1978,39.1978,39.1298,39.1298,25300.0
2009-06-02 11:40:00,51.78,51.85,51.77,51.85,10100.0,39.1374,39.1903,39.1298,39.1903,10100.0
2009-06-02 11:45:00,51.85,51.86,51.8,51.8,10200.0,39.1903,39.1978,39.1525,39.1525,10200.0
2009-06-02 11:50:00,51.8,51.87,51.8,51.87,19700.0,39.1525,39.2054,39.1525,39.2054,19700.0
2009-06-02 11:55:00,51.87,51.89,51.84,51.86,37300.0,39.2054,39.2205,39.1827,39.1978,37300.0
2009-06-02 12:00:00,51.85,51.93,51.85,51.92,23700.0,39.1903,39.2507,39.1903,39.2432,23700.0
2009-06-02 12:05:00,51.92,51.92,51.85,51.86,103600.0,39.2432,39.2432,39.1903,39.1978,103600.0
2009-06-02 12:10:00,51.87,51.88,51.85,51.88,16500.0,39.2054,39.2129,39.1903,39.2129,16500.0
2009-06-02 12:15:00,51.85,51.89,51.83,51.89,10800.0,39.1903,39.2205,39.1751,39.2205,10800.0
2009-06-02 12:20:00,51.89,51.89,51.81,51.84,70400.0,39.2205,39.2205,39.16,39.1827,70400.0
2009-06-02 12:25:00,51.84,51.84,51.74,51.76,18700.0,39.1827,39.1827,39.1071,39.1222,18700.0
2009-06-02 12:30:00,51.76,51.77,51.73,51.74,3000.0,39.1222,39.1298,39.0996,39.1071,3000.0
2009-06-02 12:35:00,51.74,51.85,51.74,51.85,14500.0,39.1071,39.1903,39.1071,39.1903,14500.0
2009-06-02 12:40:00,51.85,51.86,51.83,51.84,3900.0,39.1903,39.1978,39.1751,39.1827,3900.0
2009-06-02 12:45:00,51.83,51.84,51.82,51.84,11700.0,39.1751,39.1827,39.1676,39.1827,11700.0
2009-06-02 12:50:00,51.82,51.91,51.8,51.89,18600.0,39.1676,39.2356,39.1525,39.2205,18600.0
2009-06-02 12:55:00,51.9,51.92,51.88,51.88,23400.0,39.2281,39.2432,39.2129,39.2129,23400.0
2009-06-02 13:00:00,51.88,51.89,51.85,51.86,19800.0,39.2129,39.2205,39.1903,39.1978,19800.0
2009-06-02 13:05:00,51.87,51.89,51.86,51.88,15500.0,39.2054,39.2205,39.1978,39.2129,15500.0
2009-06-02 13:10:00,51.88,51.9,51.84,51.84,21300.0,39.2129,39.2281,39.1827,39.1827,21300.0
2009-06-02 13:15:00,51.85,51.86,51.82,51.84,36600.0,39.1903,39.1978,39.1676,39.1827,36600.0
2009-06-02 13:20:00,51.84,51.88,51.83,51.88,9800.0,39.1827,39.2129,39.1751,39.2129,9800.0
2009-06-02 13:25:00,51.89,51.98,51.87,51.95,30700.0,39.2205,39.2885,39.2054,39.2658,30700.0
2009-06-02 13:30:00,51.96,51.99,51.95,51.98,23800.0,39.2734,39.2961,39.2658,39.2885,23800.0
2009-06-02 13:35:00,51.99,52.02,51.97,51.97,23900.0,39.2961,39.3188,39.281,39.281,23900.0
2009-06-02 13:40:00,51.98,52.02,51.97,52.02,8800.0,39.2885,39.3188,39.281,39.3188,8800.0
2009-06-02 13:45:00,52.02,52.06,52.01,52.03,24100.0,39.3188,39.349,39.3112,39.3263,24100.0
2009-06-02 13:50:00,52.03,52.04,51.98,51.98,14100.0,39.3263,39.3339,39.2885,39.2885,14100.0
2009-06-02 13:55:00,51.98,52.02,51.98,52.02,8300.0,39.2885,39.3188,39.2885,39.3188,8300.0
2009-06-02 14:00:00,52.02,52.02,51.91,51.91,22900.0,39.3188,39.3188,39.2356,39.2356,22900.0
2009-06-02 14:05:00,51.91,51.97,51.91,51.95,22300.0,39.2356,39.281,39.2356,39.2658,22300.0
2009-06-02 14:10:00,51.94,51.96,51.92,51.96,13200.0,39.2583,39.2734,39.2432,39.2734,13200.0
2009-06-02 14:15:00,51.96,52.08,51.96,52.06,159000.0,39.2734,39.3641,39.2734,39.349,159000.0
2009-06-02 14:20:00,52.06,52.13,52.06,52.09,58000.0,39.349,39.4019,39.349,39.3717,58000.0
2009-06-02 14:25:00,52.09,52.13,52.05,52.09,78300.0,39.3717,39.4019,39.3414,39.3717,78300.0
2009-06-02 14:30:00,52.08,52.1,52.03,52.05,76400.0,39.3641,39.3792,39.3263,39.3414,76400.0
2009-06-02 14:35:00,52.05,52.09,52.03,52.05,52200.0,39.3414,39.3717,39.3263,39.3414,52200.0
2009-06-02 14:40:00,52.07,52.16,52.07,52.13,64100.0,39.3565,39.4246,39.3565,39.4019,64100.0
2009-06-02 14:45:00,52.13,52.15,52.08,52.1,79700.0,39.4019,39.417,39.3641,39.3792,79700.0
2009-06-02 14:50:00,52.1,52.12,52.06,52.12,39400.0,39.3792,39.3943,39.349,39.3943,39400.0
2009-06-02 14:55:00,52.12,52.12,52.03,52.03,41400.0,39.3943,39.3943,39.3263,39.3263,41400.0
2009-06-02 15:00:00,52.04,52.13,52.04,52.13,65800.0,39.3339,39.4019,39.3339,39.4019,65800.0
2009-06-02 15:05:00,52.14,52.18,52.14,52.16,17700.0,39.4095,39.4397,39.4095,39.4246,17700.0
2009-06-02 15:10:00,52.16,52.17,52.09,52.11,60100.0,39.4246,39.4321,39.3717,39.3868,60100.0
2009-06-02 15:15:00,52.11,52.12,52.07,52.1,136000.0,39.3868,39.3943,39.3565,39.3792,136000.0
2009-06-02 15:20:00,52.09,52.09,52.02,52.05,98500.0,39.3717,39.3717,39.3188,39.3414,98500.0
2009-06-02 15:25:00,52.06,52.18,52.02,52.04,73000.0,39.349,39.4397,39.3188,39.3339,73000.0
2009-06-02 15:30:00,52.05,52.05,51.98,52.01,26400.0,39.3414,39.3414,39.2885,39.3112,26400.0
2009-06-02 15:35:00,52.01,52.15,52.01,52.14,52400.0,39.3112,39.417,39.3112,39.4095,52400.0
2009-06-02 15:40:00,52.15,52.17,52.08,52.11,73500.0,39.417,39.4321,39.3641,39.3868,73500.0
2009-06-02 15:45:00,52.11,52.14,52.07,52.14,57500.0,39.3868,39.4095,39.3565,39.4095,57500.0
2009-06-02 15:50:00,52.15,52.15,51.94,52.0,82600.0,39.417,39.417,39.2583,39.3036,82600.0
2009-06-02 15:55:00,51.99,52.06,51.94,51.98,72800.0,39.2961,39.349,39.2583,39.2885,72800.0
2009-06-03 09:30:00,51.55,51.58,51.49,51.5,47400.0,38.9635,38.9862,38.9182,38.9257,47400.0
2009-06-03 09:35:00,51.49,51.55,51.42,51.52,29000.0,38.9182,38.9635,38.8653,38.9408,29000.0
2009-06-03 09:40:00,51.52,51.52,51.37,51.38,22700.0,38.9408,38.9408,38.8275,38.835,22700.0
2009-06-03 09:45:00,51.36,51.44,51.34,51.42,37300.0,38.8199,38.8804,38.8048,38.8653,37300.0
2009-06-03 09:50:00,51.41,51.5,51.22,51.23,99100.0,38.8577,38.9257,38.7141,38.7216,99100.0
2009-06-03 09:55:00,51.22,51.31,51.21,51.31,20300.0,38.7141,38.7821,38.7065,38.7821,20300.0
2009-06-03 10:00:00,51.32,51.33,51.16,51.25,143100.0,38.7897,38.7972,38.6687,38.7368,143100.0
2009-06-03 10:05:00,51.23,51.27,51.16,51.25,33400.0,38.7216,38.7519,38.6687,38.7368,33400.0
2009-06-03 10:10:00,51.27,51.31,51.23,51.28,34800.0,38.7519,38.7821,38.7216,38.7594,34800.0
2009-06-03 10:15:00,51.28,51.28,51.15,51.15,10300.0,38.7594,38.7594,38.6612,38.6612,10300.0
2009-06-03 10:20:00,51.15,51.16,51.09,51.09,28100.0,38.6612,38.6687,38.6158,38.6158,28100.0
2009-06-03 10:25:00,51.09,51.23,51.09,51.23,10300.0,38.6158,38.7216,38.6158,38.7216,10300.0
2009-06-03 10:30:00,51.21,51.21,51.15,51.16,12000.0,38.7065,38.7065,38.6612,38.6687,12000.0
2009-06-03 10:35:00,51.17,51.21,51.16,51.18,18800.0,38.6763,38.7065,38.6687,38.6839,18800.0
2009-06-03 10:40:00,51.16,51.27,51.14,51.24,11100.0,38.6687,38.7519,38.6536,38.7292,11100.0
2009-06-03 10:45:00,51.24,51.25,51.19,51.21,17900.0,38.7292,38.7368,38.6914,38.7065,17900.0
2009-06-03 10:50:00,51.22,51.32,51.22,51.26,33300.0,38.7141,38.7897,38.7141,38.7443,33300.0
2009-06-03 10:55:00,51.26,51.31,51.24,51.31,13100.0,38.7443,38.7821,38.7292,38.7821,13100.0
2009-06-03 11:00:00,51.31,51.32,51.26,51.28,21300.0,38.7821,38.7897,38.7443,38.7594,21300.0
2009-06-03 11:05:00,51.28,51.29,51.24,51.25,5900.0,38.7594,38.767,38.7292,38.7368,5900.0
2009-06-03 11:10:00,51.24,51.24,51.21,51.23,6400.0,38.7292,38.7292,38.7065,38.7216,6400.0
2009-06-03 11:15:00,51.23,51.25,51.16,51.2,54200.0,38.7216,38.7368,38.6687,38.699,54200.0
2009-06-03 11:20:00,51.2,51.34,51.19,51.33,39300.0,38.699,38.8048,38.6914,38.7972,39300.0
2009-06-03 11:25:00,51.33,51.36,51.28,51.28,33600.0,38.7972,38.8199,38.7594,38.7594,33600.0
2009-06-03 11:30:00,51.27,51.29,51.26,51.28,22900.0,38.7519,38.767,38.7443,38.7594,22900.0
2009-06-03 11:35:00,51.26,51.28,51.24,51.26,23400.0,38.7443,38.7594,38.7292,38.7443,23400.0
2009-06-03 11:40:00,51.28,51.34,51.22,51.24,20800.0,38.7594,38.8048,38.7141,38.7292,20800.0
2009-06-03 11:45:00,51.24,51.27,51.23,51.25,26300.0,38.7292,38.7519,38.7216,38.7368,26300.0
2009-06-03 11:50:00,51.23,51.24,51.2,51.2,13300.0,38.7216,38.7292,38.699,38.699,13300.0
2009-06-03 11:55:00,51.19,51.23,51.16,51.19,16500.0,38.6914,38.7216,38.6687,38.6914,16500.0
2009-06-03 12:00:00,51.17,51.19,51.14,51.15,5200.0,38.6763,38.6914,38.6536,38.6612,5200.0
2009-06-03 12:05:00,51.15,51.21,51.15,51.18,28800.0,38.6612,38.7065,38.6612,38.6839,28800.0
2009-06-03 12:10:00,51.18,51.18,51.13,51.13,6300.0,38.6839,38.6839,38.6461,38.6461,6300.0
2009-06-03 12:15:00,51.13,51.2,51.13,51.19,30500.0,38.6461,38.699,38.6461,38.6914,30500.0
2009-06-03 12:20:00,51.2,51.22,51.13,51.15,23600.0,38.699,38.7141,38.6461,38.6612,23600.0
2009-06-03 12:25:00,51.13,51.13,51.08,51.08,13600.0,38.6461,38.6461,38.6083,38.6083,13600.0
2009-06-03 12:30:00,51.09,51.12,51.05,51.11,22500.0,38.6158,38.6385,38.5856,38.6309,22500.0
2009-06-03 12:35:00,51.11,51.12,51.09,51.12,23600.0,38.6309,38.6385,38.6158,38.6385,23600.0
2009-06-03 12:40:00,51.12,51.15,51.1,51.11,13100.0,38.6385,38.6612,38.6234,38.6309,13100.0
2009-06-03 12:45:00,51.1,51.11,51.09,51.09,5500.0,38.6234,38.6309,38.6158,38.6158,5500.0
2009-06-03 12:50:00,51.1,51.1,51.05,51.05,10800.0,38.6234,38.6234,38.5856,38.5856,10800.0
2009-06-03 12:55:00,51.05,51.07,50.98,51.01,66100.0,38.5856,38.6007,38.5327,38.5554,66100.0
2009-06-03 13:00:00,51.0,51.0,50.96,50.98,11000.0,38.5478,38.5478,38.5176,38.5327,11000.0
2009-06-03 13:05:00,50.98,51.01,50.97,50.98,26800.0,38.5327,38.5554,38.5251,38.5327,26800.0
2009-06-03 13:10:00,50.97,50.98,50.95,50.98,14700.0,38.5251,38.5327,38.51,38.5327,14700.0
2009-06-03 13:15:00,50.98,50.99,50.95,50.97,11700.0,38.5327,38.5402,38.51,38.5251,11700.0
2009-06-03 13:20:00,50.97,50.97,50.94,50.96,21600.0,38.5251,38.5251,38.5025,38.5176,21600.0
2009-06-03 13:25:00,50.97,50.97,50.89,50.92,23700.0,38.5251,38.5251,38.4647,38.4873,23700.0
2009-06-03 13:30:00,50.92,50.96,50.92,50.93,18200.0,38.4873,38.5176,38.4873,38.4949,18200.0
2009-06-03 13:35:00,50.92,50.94,50.89,50.92,18200.0,38.4873,38.5025,38.4647,38.4873,18200.0
2009-06-03 13:40:00,50.93,50.93,50.83,50.89,169400.0,38.4949,38.4949,38.4193,38.4647,169400.0
2009-06-03 13:45:00,50.89,50.89,50.79,50.81,155800.0,38.4647,38.4647,38.3891,38.4042,155800.0
2009-06-03 13:50:00,50.81,50.87,50.81,50.85,43100.0,38.4042,38.4495,38.4042,38.4344,43100.0
2009-06-03 13:55:00,50.85,50.9,50.84,50.89,117400.0,38.4344,38.4722,38.4269,38.4647,117400.0
2009-06-03 14:00:00,50.9,50.92,50.86,50.92,173600.0,38.4722,38.4873,38.442,38.4873,173600.0
2009-06-03 14:05:00,50.93,50.94,50.86,50.88,29400.0,38.4949,38.5025,38.442,38.4571,29400.0
2009-06-03 14:10:00,50.89,50.89,50.85,50.89,26200.0,38.4647,38.4647,38.4344,38.4647,26200.0
2009-06-03 14:15:00,50.9,50.94,50.88,50.93,14500.0,38.4722,38.5025,38.4571,38.4949,14500.0
2009-06-03 14:20:00,50.93,50.95,50.9,50.91,44600.0,38.4949,38.51,38.4722,38.4798,44600.0
2009-06-03 14:25:00,50.9,50.93,50.87,50.91,32500.0,38.4722,38.4949,38.4495,38.4798,32500.0
2009-06-03 14:30:00,50.9,50.91,50.84,50.86,44500.0,38.4722,38.4798,38.4269,38.442,44500.0
2009-06-03 14:35:00,50.86,50.9,50.84,50.86,25900.0,38.442,38.4722,38.4269,38.442,25900.0
2009-06-03 14:40:00,50.87,50.91,50.87,50.88,26300.0,38.4495,38.4798,38.4495,38.4571,26300.0
2009-06-03 14:45:00,50.86,50.9,50.83,50.9,39900.0,38.442,38.4722,38.4193,38.4722,39900.0
2009-06-03 14:50:00,50.9,50.9,50.89,50.9,5500.0,38.4722,38.4722,38.4647,38.4722,5500.0
2009-06-03 14:55:00,50.91,51.05,50.91,50.99,90100.0,38.4798,38.5856,38.4798,38.5402,90100.0
2009-06-03 15:00:00,51.0,51.04,50.96,50.99,19900.0,38.5478,38.578,38.5176,38.5402,19900.0
2009-06-03 15:05:00,50.98,51.04,50.97,51.03,11600.0,38.5327,38.578,38.5251,38.5705,11600.0
2009-06-03 15:10:00,51.03,51.03,50.97,50.97,11300.0,38.5705,38.5705,38.5251,38.5251,11300.0
2009-06-03 15:15:00,50.98,51.03,50.97,50.99,17300.0,38.5327,38.5705,38.5251,38.5402,17300.0
2009-06-03 15:20:00,50.99,51.0,50.95,50.98,16100.0,38.5402,38.5478,38.51,38.5327,16100.0
2009-06-03 15:25:00,50.97,50.98,50.86,50.87,20100.0,38.5251,38.5327,38.442,38.4495,20100.0
2009-06-03 15:30:00,50.85,50.94,50.83,50.86,31700.0,38.4344,38.5025,38.4193,38.442,31700.0
2009-06-03 15:35:00,50.85,50.88,50.8,50.86,23800.0,38.4344,38.4571,38.3966,38.442,23800.0
2009-06-03 15:40:00,50.86,51.03,50.86,50.98,55500.0,38.442,38.5705,38.442,38.5327,55500.0
2009-06-03 15:45:00,50.98,51.08,50.98,51.08,115500.0,38.5327,38.6083,38.5327,38.6083,115500.0
2009-06-03 15:50:00,51.07,51.15,51.05,51.06,74000.0,38.6007,38.6612,38.5856,38.5932,74000.0
2009-06-03 15:55:00,51.06,51.27,51.06,51.27,100300.0,38.5932,38.7519,38.5932,38.7519,100300.0
2009-06-04 09:30:00,51.47,51.5,51.37,51.38,130200.0,38.903,38.9257,38.8275,38.835,130200.0
2009-06-04 09:35:00,51.4,51.48,51.37,51.43,48100.0,38.8501,38.9106,38.8275,38.8728,48100.0
2009-06-04 09:40:00,51.42,51.51,51.39,51.39,30400.0,38.8653,38.9333,38.8426,38.8426,30400.0
2009-06-04 09:45:00,51.4,51.4,51.25,51.27,42400.0,38.8501,38.8501,38.7368,38.7519,42400.0
2009-06-04 09:50:00,51.25,51.26,51.19,51.25,24800.0,38.7368,38.7443,38.6914,38.7368,24800.0
2009-06-04 09:55:00,51.26,51.33,51.26,51.32,13700.0,38.7443,38.7972,38.7443,38.7897,13700.0
2009-06-04 10:00:00,51.33,51.35,51.26,51.26,30900.0,38.7972,38.8123,38.7443,38.7443,30900.0
2009-06-04 10:05:00,51.25,51.25,51.09,51.15,44400.0,38.7368,38.7368,38.6158,38.6612,44400.0
2009-06-04 10:10:00,51.15,51.2,51.13,51.2,16500.0,38.6612,38.699,38.6461,38.699,16500.0
2009-06-04 10:15:00,51.19,51.19,51.14,51.18,14300.0,38.6914,38.6914,38.6536,38.6839,14300.0
2009-06-04 10:20:00,51.21,51.37,51.19,51.37,37100.0,38.7065,38.8275,38.6914,38.8275,37100.0
2009-06-04 10:25:00,51.39,51.41,51.33,51.37,15600.0,38.8426,38.8577,38.7972,38.8275,15600.0
2009-06-04 10:30:00,51.37,51.38,51.29,51.37,21700.0,38.8275,38.835,38.767,38.8275,21700.0
2009-06-04 10:35:00,51.38,51.42,51.34,51.39,12900.0,38.835,38.8653,38.8048,38.8426,12900.0
2009-06-04 10:40:00,51.4,51.41,51.33,51.4,11200.0,38.8501,38.8577,38.7972,38.8501,11200.0
2009-06-04 10:45:00,51.41,51.46,51.41,51.42,11000.0,38.8577,38.8955,38.8577,38.8653,11000.0
2009-06-04 10:50:00,51.43,51.52,51.42,51.5,30600.0,38.8728,38.9408,38.8653,38.9257,30600.0
2009-06-04 10:55:00,51.49,51.61,51.49,51.56,54000.0,38.9182,39.0089,38.9182,38.9711,54000.0
2009-06-04 11:00:00,51.57,51.6,51.5,51.5,28500.0,38.9786,39.0013,38.9257,38.9257,28500.0
2009-06-04 11:05:00,51.51,51.53,51.51,51.51,11600.0,38.9333,38.9484,38.9333,38.9333,11600.0
2009-06-04 11:10:00,51.53,51.54,51.49,51.51,21800.0,38.9484,38.956,38.9182,38.9333,21800.0
2009-06-04 11:15:00,51.51,51.61,51.5,51.59,40800.0,38.9333,39.0089,38.9257,38.9937,40800.0
2009-06-04 11:20:00,51.59,51.62,51.55,51.58,29000.0,38.9937,39.0164,38.9635,38.9862,29000.0
2009-06-04 11:25:00,51.57,51.58,51.49,51.51,22000.0,38.9786,38.9862,38.9182,38.9333,22000.0
2009-06-04 11:30:00,51.52,51.52,51.46,51.49,20900.0,38.9408,38.9408,38.8955,38.9182,20900.0
2009-06-04 11:35:00,51.5,51.51,51.46,51.51,26100.0,38.9257,38.9333,38.8955,38.9333,26100.0
2009-06-04 11:40:00,51.5,51.51,51.48,51.49,14400.0,38.9257,38.9333,38.9106,38.9182,14400.0
2009-06-04 11:45:00,51.49,51.52,51.48,51.5,8100.0,38.9182,38.9408,38.9106,38.9257,8100.0
2009-06-04 11:50:00,51.5,51.54,51.5,51.53,6300.0,38.9257,38.956,38.9257,38.9484,6300.0
2009-06-04 11:55:00,51.51,51.52,51.43,51.43,21700.0,38.9333,38.9408,38.8728,38.8728,21700.0
2009-06-04 12:00:00,51.43,51.44,51.36,51.36,74200.0,38.8728,38.8804,38.8199,38.8199,74200.0
2009-06-04 12:05:00,51.37,51.41,51.36,51.4,21700.0,38.8275,38.8577,38.8199,38.8501,21700.0
2009-06-04 12:10:00,51.39,51.4,51.33,51.36,81300.0,38.8426,38.8501,38.7972,38.8199,81300.0
2009-06-04 12:15:00,51.36,51.43,51.36,51.42,32000.0,38.8199,38.8728,38.8199,38.8653,32000.0
2009-06-04 12:20:00,51.42,51.5,51.42,51.48,16100.0,38.8653,38.9257,38.8653,38.9106,16100.0
2009-06-04 12:25:00,51.51,51.52,51.5,51.51,6200.0,38.9333,38.9408,38.9257,38.9333,6200.0
2009-06-04 12:30:00,51.52,51.52,51.49,51.5,7200.0,38.9408,38.9408,38.9182,38.9257,7200.0
2009-06-04 12:35:00,51.5,51.52,51.5,51.52,14300.0,38.9257,38.9408,38.9257,38.9408,14300.0
2009-06-04 12:40:00,51.52,51.56,51.5,51.56,24100.0,38.9408,38.9711,38.9257,38.9711,24100.0
2009-06-04 12:45:00,51.56,51.61,51.52,51.52,49300.0,38.9711,39.0089,38.9408,38.9408,49300.0
2009-06-04 12:50:00,51.53,51.54,51.52,51.52,5900.0,38.9484,38.956,38.9408,38.9408,5900.0
2009-06-04 12:55:00,51.52,51.54,51.5,51.54,16000.0,38.9408,38.956,38.9257,38.956,16000.0
2009-06-04 13:00:00,51.54,51.58,51.54,51.57,5700.0,38.956,38.9862,38.956,38.9786,5700.0
2009-06-04 13:05:00,51.58,51.58,51.52,51.56,49200.0,38.9862,38.9862,38.9408,38.9711,49200.0
2009-06-04 13:10:00,51.57,51.62,51.57,51.58,26600.0,38.9786,39.0164,38.9786,38.9862,26600.0
2009-06-04 13:15:00,51.58,51.66,51.58,51.65,66300.0,38.9862,39.0467,38.9862,39.0391,66300.0
2009-06-04 13:20:00,51.65,51.71,51.65,51.67,21300.0,39.0391,39.0844,39.0391,39.0542,21300.0
2009-06-04 13:25:00,51.67,51.68,51.66,51.68,10600.0,39.0542,39.0618,39.0467,39.0618,10600.0
2009-06-04 13:30:00,51.67,51.77,51.67,51.77,20000.0,39.0542,39.1298,39.0542,39.1298,20000.0
2009-06-04 13:35:00,51.76,51.79,51.74,51.79,21000.0,39.1222,39.1449,39.1071,39.1449,21000.0
2009-06-04 13:40:00,51.79,51.79,51.71,51.71,32400.0,39.1449,39.1449,39.0844,39.0844,32400.0
2009-06-04 13:45:00,51.71,51.78,51.71,51.77,19400.0,39.0844,39.1374,39.0844,39.1298,19400.0
2009-06-04 13:50:00,51.76,51.79,51.7,51.71,75400.0,39.1222,39.1449,39.0769,39.0844,75400.0
2009-06-04 13:55:00,51.71,51.75,51.7,51.74,14200.0,39.0844,39.1147,39.0769,39.1071,14200.0
2009-06-04 14:00:00,51.76,51.76,51.71,51.73,21100.0,39.1222,39.1222,39.0844,39.0996,21100.0
2009-06-04 14:05:00,51.73,51.82,51.73,51.8,41300.0,39.0996,39.1676,39.0996,39.1525,41300.0
2009-06-04 14:10:00,51.81,51.82,51.73,51.73,16400.0,39.16,39.1676,39.0996,39.0996,16400.0
2009-06-04 14:15:00,51.73,51.79,51.73,51.78,25200.0,39.0996,39.1449,39.0996,39.1374,25200.0
2009-06-04 14:20:00,51.78,51.8,51.75,51.75,10300.0,39.1374,39.1525,39.1147,39.1147,10300.0
2009-06-04 14:25:00,51.75,51.8,51.75,51.76,65000.0,39.1147,39.1525,39.1147,39.1222,65000.0
2009-06-04 14:30:00,51.78,51.81,51.77,51.77,20200.0,39.1374,39.16,39.1298,39.1298,20200.0
2009-06-04 14:35:00,51.75,51.75,51.67,51.69,21300.0,39.1147,39.1147,39.0542,39.0693,21300.0
2009-06-04 14:40:00,51.7,51.8,51.69,51.76,97300.0,39.0769,39.1525,39.0693,39.1222,97300.0
2009-06-04 14:45:00,51.76,51.81,51.75,51.78,14500.0,39.1222,39.16,39.1147,39.1374,14500.0
2009-06-04 14:50:00,51.77,51.81,51.69,51.71,96800.0,39.1298,39.16,39.0693,39.0844,96800.0
2009-06-04 14:55:00,51.72,51.75,51.69,51.71,34400.0,39.092,39.1147,39.0693,39.0844,34400.0
2009-06-04 15:00:00,51.7,51.72,51.64,51.66,24800.0,39.0769,39.092,39.0315,39.0467,24800.0
2009-06-04 15:05:00,51.65,51.69,51.62,51.65,16200.0,39.0391,39.0693,39.0164,39.0391,16200.0
2009-06-04 15:10:00,51.63,51.68,51.62,51.68,26800.0,39.024,39.0618,39.0164,39.0618,26800.0
2009-06-04 15:15:00,51.68,51.69,51.65,51.68,9300.0,39.0618,39.0693,39.0391,39.0618,9300.0
2009-06-04 15:20:00,51.7,51.72,51.68,51.7,13500.0,39.0769,39.092,39.0618,39.0769,13500.0
2009-06-04 15:25:00,51.71,51.75,51.71,51.74,22100.0,39.0844,39.1147,39.0844,39.1071,22100.0
2009-06-04 15:30:00,51.73,51.74,51.65,51.74,22100.0,39.0996,39.1071,39.0391,39.1071,22100.0
2009-06-04 15:35:00,51.73,51.78,51.71,51.77,26600.0,39.0996,39.1374,39.0844,39.1298,26600.0
2009-06-04 15:40:00,51.77,51.77,51.65,51.69,83200.0,39.1298,39.1298,39.0391,39.0693,83200.0
2009-06-04 15:45:00,51.7,51.8,51.66,51.67,180500.0,39.0769,39.1525,39.0467,39.0542,180500.0
2009-06-04 15:50:00,51.68,51.82,51.67,51.71,77700.0,39.0618,39.1676,39.0542,39.0844,77700.0
2009-06-04 15:55:00,51.71,51.84,51.71,51.81,205400.0,39.0844,39.1827,39.0844,39.16,205400.0
2009-06-05 09:30:00,52.35,52.41,52.24,52.24,203200.0,39.5682,39.6135,39.485,39.485,203200.0
2009-06-05 09:35:00,52.24,52.36,52.19,52.34,128900.0,39.485,39.5757,39.4473,39.5606,128900.0
2009-06-05 09:40:00,52.33,52.36,52.2,52.23,81900.0,39.5531,39.5757,39.4548,39.4775,81900.0
2009-06-05 09:45:00,52.22,52.22,51.79,51.85,334600.0,39.4699,39.4699,39.1449,39.1903,334600.0
2009-06-05 09:50:00,51.86,52.01,51.81,51.92,92000.0,39.1978,39.3112,39.16,39.2432,92000.0
2009-06-05 09:55:00,51.93,51.94,51.72,51.86,67800.0,39.2507,39.2583,39.092,39.1978,67800.0
2009-06-05 10:00:00,51.83,51.9,51.79,51.9,104500.0,39.1751,39.2281,39.1449,39.2281,104500.0
2009-06-05 10:05:00,51.9,51.9,51.54,51.56,491000.0,39.2281,39.2281,38.956,38.9711,491000.0
2009-06-05 10:10:00,51.57,51.57,51.37,51.48,59800.0,38.9786,38.9786,38.8275,38.9106,59800.0
2009-06-05 10:15:00,51.47,51.59,51.46,51.58,37700.0,38.903,38.9937,38.8955,38.9862,37700.0
2009-06-05 10:20:00,51.59,51.71,51.58,51.68,32200.0,38.9937,39.0844,38.9862,39.0618,32200.0
2009-06-05 10:25:00,51.68,51.73,51.65,51.67,25000.0,39.0618,39.0996,39.0391,39.0542,25000.0
2009-06-05 10:30:00,51.66,51.77,51.59,51.71,61700.0,39.0467,39.1298,38.9937,39.0844,61700.0
2009-06-05 10:35:00,51.71,51.84,51.66,51.8,54200.0,39.0844,39.1827,39.0467,39.1525,54200.0
2009-06-05 10:40:00,51.79,51.94,51.78,51.91,130000.0,39.1449,39.2583,39.1374,39.2356,130000.0
2009-06-05 10:45:00,51.9,51.97,51.87,51.89,23700.0,39.2281,39.281,39.2054,39.2205,23700.0
2009-06-05 10:50:00,51.88,51.9,51.82,51.86,86200.0,39.2129,39.2281,39.1676,39.1978,86200.0
2009-06-05 10:55:00,51.83,51.95,51.82,51.95,92600.0,39.1751,39.2658,39.1676,39.2658,92600.0
2009-06-05 11:00:00,51.95,52.1,51.93,52.08,106400.0,39.2658,39.3792,39.2507,39.3641,106400.0
2009-06-05 11:05:00,52.07,52.1,52.05,52.07,25200.0,39.3565,39.3792,39.3414,39.3565,25200.0
2009-06-05 11:10:00,52.05,52.05,51.93,51.96,51100.0,39.3414,39.3414,39.2507,39.2734,51100.0
2009-06-05 11:15:00,51.96,51.98,51.94,51.97,16700.0,39.2734,39.2885,39.2583,39.281,16700.0
2009-06-05 11:20:00,51.97,52.06,51.97,51.98,22200.0,39.281,39.349,39.281,39.2885,22200.0
2009-06-05 11:25:00,51.98,51.98,51.92,51.94,16800.0,39.2885,39.2885,39.2432,39.2583,16800.0
2009-06-05 11:30:00,51.94,51.94,51.86,51.88,31100.0,39.2583,39.2583,39.1978,39.2129,31100.0
2009-06-05 11:35:00,51.85,51.85,51.81,51.85,22000.0,39.1903,39.1903,39.16,39.1903,22000.0
2009-06-05 11:40:00,51.85,51.92,51.79,51.92,39000.0,39.1903,39.2432,39.1449,39.2432,39000.0
2009-06-05 11:45:00,51.92,51.94,51.9,51.9,13700.0,39.2432,39.2583,39.2281,39.2281,13700.0
2009-06-05 11:50:00,51.9,51.98,51.8,51.97,34200.0,39.2281,39.2885,39.1525,39.281,34200.0
2009-06-05 11:55:00,51.98,51.99,51.95,51.98,20800.0,39.2885,39.2961,39.2658,39.2885,20800.0
2009-06-05 12:00:00,51.96,51.96,51.92,51.94,9700.0,39.2734,39.2734,39.2432,39.2583,9700.0
2009-06-05 12:05:00,51.95,52.01,51.93,51.93,49400.0,39.2658,39.3112,39.2507,39.2507,49400.0
2009-06-05 12:10:00,51.94,51.94,51.85,51.88,47300.0,39.2583,39.2583,39.1903,39.2129,47300.0
2009-06-05 12:15:00,51.89,51.96,51.89,51.93,25400.0,39.2205,39.2734,39.2205,39.2507,25400.0
2009-06-05 12:20:00,51.92,51.99,51.9,51.97,15300.0,39.2432,39.2961,39.2281,39.281,15300.0
2009-06-05 12:25:00,51.98,52.05,51.98,52.03,31900.0,39.2885,39.3414,39.2885,39.3263,31900.0
2009-06-05 12:30:00,52.03,52.05,51.98,52.0,27700.0,39.3263,39.3414,39.2885,39.3036,27700.0
2009-06-05 12:35:00,51.99,52.04,51.98,52.04,19400.0,39.2961,39.3339,39.2885,39.3339,19400.0
2009-06-05 12:40:00,52.05,52.05,51.98,52.01,36100.0,39.3414,39.3414,39.2885,39.3112,36100.0
2009-06-05 12:45:00,52.01,52.05,52.01,52.02,16500.0,39.3112,39.3414,39.3112,39.3188,16500.0
2009-06-05 12:50:00,52.03,52.08,52.01,52.06,13600.0,39.3263,39.3641,39.3112,39.349,13600.0
2009-06-05 12:55:00,52.05,52.06,52.01,52.06,6800.0,39.3414,39.349,39.3112,39.349,6800.0
2009-06-05 13:00:00,52.05,52.06,52.03,52.03,9000.0,39.3414,39.349,39.3263,39.3263,9000.0
2009-06-05 13:05:00,52.03,52.05,52.02,52.02,3600.0,39.3263,39.3414,39.3188,39.3188,3600.0
2009-06-05 13:10:00,52.02,52.02,51.88,51.96,96500.0,39.3188,39.3188,39.2129,39.2734,96500.0
2009-06-05 13:15:00,51.96,51.96,51.9,51.93,23200.0,39.2734,39.2734,39.2281,39.2507,23200.0
2009-06-05 13:20:00,51.9,51.91,51.85,51.87,27100.0,39.2281,39.2356,39.1903,39.2054,27100.0
2009-06-05 13:25:00,51.89,51.89,51.86,51.87,6800.0,39.2205,39.2205,39.1978,39.2054,6800.0
2009-06-05 13:30:00,51.88,51.91,51.88,51.91,4600.0,39.2129,39.2356,39.2129,39.2356,4600.0
2009-06-05 13:35:00,51.91,51.91,51.85,51.86,9900.0,39.2356,39.2356,39.1903,39.1978,9900.0
2009-06-05 13:40:00,51.88,51.98,51.88,51.94,69300.0,39.2129,39.2885,39.2129,39.2583,69300.0
2009-06-05 13:45:00,51.93,51.96,51.93,51.95,46300.0,39.2507,39.2734,39.2507,39.2658,46300.0
2009-06-05 13:50:00,51.94,51.96,51.93,51.95,30800.0,39.2583,39.2734,39.2507,39.2658,30800.0
2009-06-05 13:55:00,51.95,51.96,51.8,51.85,25600.0,39.2658,39.2734,39.1525,39.1903,25600.0
2009-06-05 14:00:00,51.85,51.88,51.75,51.75,40500.0,39.1903,39.2129,39.1147,39.1147,40500.0
2009-06-05 14:05:00,51.75,51.78,51.68,51.68,52300.0,39.1147,39.1374,39.0618,39.0618,52300.0
2009-06-05 14:10:00,51.68,51.72,51.66,51.67,9000.0,39.0618,39.092,39.0467,39.0542,9000.0
2009-06-05 14:15:00,51.66,51.68,51.55,51.58,28000.0,39.0467,39.0618,38.9635,38.9862,28000.0
2009-06-05 14:20:00,51.57,51.63,51.49,51.63,40900.0,38.9786,39.024,38.9182,39.024,40900.0
2009-06-05 14:25:00,51.62,51.63,51.57,51.58,16400.0,39.0164,39.024,38.9786,38.9862,16400.0
2009-06-05 14:30:00,51.59,51.59,51.49,51.5,63100.0,38.9937,38.9937,38.9182,38.9257,63100.0
2009-06-05 14:35:00,51.5,51.6,51.46,51.57,36700.0,38.9257,39.0013,38.8955,38.9786,36700.0
2009-06-05 14:40:00,51.54,51.68,51.54,51.67,54100.0,38.956,39.0618,38.956,39.0542,54100.0
2009-06-05 14:45:00,51.68,51.68,51.63,51.68,10000.0,39.0618,39.0618,39.024,39.0618,10000.0
2009-06-05 14:50:00,51.69,51.73,51.68,51.69,6400.0,39.0693,39.0996,39.0618,39.0693,6400.0
2009-06-05 14:55:00,51.68,51.72,51.68,51.68,12900.0,39.0618,39.092,39.0618,39.0618,12900.0
2009-06-05 15:00:00,51.68,51.68,51.59,51.65,17600.0,39.0618,39.0618,38.9937,39.0391,17600.0
2009-06-05 15:05:00,51.66,51.78,51.66,51.7,27200.0,39.0467,39.1374,39.0467,39.0769,27200.0
2009-06-05 15:10:00,51.7,51.75,51.69,51.71,58600.0,39.0769,39.1147,39.0693,39.0844,58600.0
2009-06-05 15:15:00,51.73,51.73,51.65,51.73,41400.0,39.0996,39.0996,39.0391,39.0996,41400.0
2009-06-05 15:20:00,51.71,51.76,51.69,51.74,23200.0,39.0844,39.1222,39.0693,39.1071,23200.0
2009-06-05 15:25:00,51.73,51.73,51.63,51.64,17600.0,39.0996,39.0996,39.024,39.0315,17600.0
2009-06-05 15:30:00,51.64,51.72,51.63,51.72,23900.0,39.0315,39.092,39.024,39.092,23900.0
2009-06-05 15:35:00,51.73,51.85,51.73,51.85,43500.0,39.0996,39.1903,39.0996,39.1903,43500.0
2009-06-05 15:40:00,51.86,51.91,51.73,51.78,48600.0,39.1978,39.2356,39.0996,39.1374,48600.0
2009-06-05 15:45:00,51.78,51.85,51.63,51.66,129900.0,39.1374,39.1903,39.024,39.0467,129900.0
2009-06-05 15:50:00,51.65,51.75,51.65,51.72,93200.0,39.0391,39.1147,39.0391,39.092,93200.0
2009-06-05 15:55:00,51.73,51.77,51.68,51.76,118400.0,39.0996,39.1298,39.0618,39.1222,118400.0
2009-06-08 09:30:00,51.39,51.46,51.36,51.4,52900.0,38.8426,38.8955,38.8199,38.8501,52900.0
2009-06-08 09:35:00,51.4,51.4,51.26,51.27,18800.0,38.8501,38.8501,38.7443,38.7519,18800.0
2009-06-08 09:40:00,51.26,51.32,51.16,51.17,36700.0,38.7443,38.7897,38.6687,38.6763,36700.0
2009-06-08 09:45:00,51.15,51.16,51.1,51.12,35200.0,38.6612,38.6687,38.6234,38.6385,35200.0
2009-06-08 09:50:00,51.13,51.2,51.13,51.19,51900.0,38.6461,38.699,38.6461,38.6914,51900.0
2009-06-08 09:55:00,51.18,51.18,51.06,51.12,24200.0,38.6839,38.6839,38.5932,38.6385,24200.0
2009-06-08 10:00:00,51.09,51.14,51.05,51.14,33800.0,38.6158,38.6536,38.5856,38.6536,33800.0
2009-06-08 10:05:00,51.16,51.23,51.15,51.2,49000.0,38.6687,38.7216,38.6612,38.699,49000.0
2009-06-08 10:10:00,51.19,51.23,51.05,51.06,34400.0,38.6914,38.7216,38.5856,38.5932,34400.0
2009-06-08 10:15:00,51.05,51.06,51.0,51.05,26200.0,38.5856,38.5932,38.5478,38.5856,26200.0
2009-06-08 10:20:00,51.04,51.08,51.04,51.06,835800.0,38.578,38.6083,38.578,38.5932,835800.0
2009-06-08 10:25:00,51.07,51.14,51.05,51.11,16300.0,38.6007,38.6536,38.5856,38.6309,16300.0
2009-06-08 10:30:00,51.14,51.22,51.14,51.2,8400.0,38.6536,38.7141,38.6536,38.699,8400.0
2009-06-08 10:35:00,51.17,51.3,51.17,51.3,11500.0,38.6763,38.7746,38.6763,38.7746,11500.0
2009-06-08 10:40:00,51.31,51.35,51.29,51.32,13100.0,38.7821,38.8123,38.767,38.7897,13100.0
2009-06-08 10:45:00,51.31,51.34,51.29,51.29,10100.0,38.7821,38.8048,38.767,38.767,10100.0
2009-06-08 10:50:00,51.29,51.35,51.29,51.3,17200.0,38.767,38.8123,38.767,38.7746,17200.0
2009-06-08 10:55:00,51.3,51.3,51.25,51.25,10100.0,38.7746,38.7746,38.7368,38.7368,10100.0
2009-06-08 11:00:00,51.25,51.27,51.21,51.21,14600.0,38.7368,38.7519,38.7065,38.7065,14600.0
2009-06-08 11:05:00,51.21,51.26,51.18,51.19,16100.0,38.7065,38.7443,38.6839,38.6914,16100.0
2009-06-08 11:10:00,51.19,51.23,51.17,51.23,3600.0,38.6914,38.7216,38.6763,38.7216,3600.0
2009-06-08 11:15:00,51.22,51.31,51.21,51.28,25300.0,38.7141,38.7821,38.7065,38.7594,25300.0
2009-06-08 11:20:00,51.29,51.31,51.25,51.25,51700.0,38.767,38.7821,38.7368,38.7368,51700.0
2009-06-08 11:25:00,51.25,51.26,51.14,51.16,34900.0,38.7368,38.7443,38.6536,38.6687,34900.0
2009-06-08 11:30:00,51.16,51.16,51.13,51.16,7500.0,38.6687,38.6687,38.6461,38.6687,7500.0
2009-06-08 11:35:00,51.15,51.18,51.1,51.18,37800.0,38.6612,38.6839,38.6234,38.6839,37800.0
2009-06-08 11:40:00,51.16,51.18,51.14,51.15,11900.0,38.6687,38.6839,38.6536,38.6612,11900.0
2009-06-08 11:45:00,51.15,51.15,51.08,51.1,7600.0,38.6612,38.6612,38.6083,38.6234,7600.0
2009-06-08 11:50:00,51.1,51.11,51.05,51.07,11600.0,38.6234,38.6309,38.5856,38.6007,11600.0
2009-06-08 11:55:00,51.06,51.11,51.06,51.1,6300.0,38.5932,38.6309,38.5932,38.6234,6300.0
2009-06-08 12:00:00,51.12,51.13,51.02,51.03,17800.0,38.6385,38.6461,38.5629,38.5705,17800.0
2009-06-08 12:05:00,51.03,51.05,51.03,51.04,11300.0,38.5705,38.5856,38.5705,38.578,11300.0
2009-06-08 12:10:00,51.04,51.04,50.97,50.97,9400.0,38.578,38.578,38.5251,38.5251,9400.0
2009-06-08 12:15:00,50.97,51.0,50.92,50.99,15400.0,38.5251,38.5478,38.4873,38.5402,15400.0
2009-06-08 12:20:00,50.99,51.03,50.98,51.01,6100.0,38.5402,38.5705,38.5327,38.5554,6100.0
2009-06-08 12:25:00,51.02,51.04,51.0,51.03,16200.0,38.5629,38.578,38.5478,38.5705,16200.0
2009-06-08 12:30:00,51.03,51.06,50.97,50.97,16200.0,38.5705,38.5932,38.5251,38.5251,16200.0
2009-06-08 12:35:00,50.97,51.08,50.97,51.06,8800.0,38.5251,38.6083,38.5251,38.5932,8800.0
2009-06-08 12:40:00,51.07,51.11,51.07,51.1,4900.0,38.6007,38.6309,38.6007,38.6234,4900.0
2009-06-08 12:45:00,51.08,51.1,51.04,51.05,9800.0,38.6083,38.6234,38.578,38.5856,9800.0
2009-06-08 12:50:00,51.05,51.06,51.03,51.03,3000.0,38.5856,38.5932,38.5705,38.5705,3000.0
2009-06-08 12:55:00,51.04,51.07,51.03,51.05,7300.0,38.578,38.6007,38.5705,38.5856,7300.0
2009-06-08 13:00:00,51.06,51.11,51.06,51.09,12400.0,38.5932,38.6309,38.5932,38.6158,12400.0
2009-06-08 13:05:00,51.07,51.14,51.07,51.13,11500.0,38.6007,38.6536,38.6007,38.6461,11500.0
2009-06-08 13:10:00,51.14,51.14,51.07,51.1,14700.0,38.6536,38.6536,38.6007,38.6234,14700.0
2009-06-08 13:15:00,51.08,51.15,51.08,51.15,5900.0,38.6083,38.6612,38.6083,38.6612,5900.0
2009-06-08 13:20:00,51.14,51.18,51.13,51.15,16900.0,38.6536,38.6839,38.6461,38.6612,16900.0
2009-06-08 13:25:00,51.14,51.14,51.1,51.12,21800.0,38.6536,38.6536,38.6234,38.6385,21800.0
2009-06-08 13:30:00,51.13,51.13,51.1,51.12,26000.0,38.6461,38.6461,38.6234,38.6385,26000.0
2009-06-08 13:35:00,51.13,51.15,51.12,51.13,39900.0,38.6461,38.6612,38.6385,38.6461,39900.0
2009-06-08 13:40:00,51.11,51.17,51.09,51.17,11100.0,38.6309,38.6763,38.6158,38.6763,11100.0
2009-06-08 13:45:00,51.18,51.29,51.17,51.26,76200.0,38.6839,38.767,38.6763,38.7443,76200.0
2009-06-08 13:50:00,51.24,51.24,51.19,51.21,14000.0,38.7292,38.7292,38.6914,38.7065,14000.0
2009-06-08 13:55:00,51.2,51.23,51.2,51.23,5100.0,38.699,38.7216,38.699,38.7216,5100.0
2009-06-08 14:00:00,51.24,51.24,51.21,51.23,25300.0,38.7292,38.7292,38.7065,38.7216,25300.0
2009-06-08 14:05:00,51.24,51.25,51.18,51.18,34900.0,38.7292,38.7368,38.6839,38.6839,34900.0
2009-06-08 14:10:00,51.19,51.22,51.18,51.18,33700.0,38.6914,38.7141,38.6839,38.6839,33700.0
2009-06-08 14:15:00,51.18,51.2,51.16,51.19,31900.0,38.6839,38.699,38.6687,38.6914,31900.0
2009-06-08 14:20:00,51.19,51.19,51.13,51.18,46000.0,38.6914,38.6914,38.6461,38.6839,46000.0
2009-06-08 14:25:00,51.19,51.21,51.15,51.2,81800.0,38.6914,38.7065,38.6612,38.699,81800.0
2009-06-08 14:30:00,51.22,51.28,51.19,51.19,28400.0,38.7141,38.7594,38.6914,38.6914,28400.0
2009-06-08 14:35:00,51.18,51.26,51.18,51.24,18400.0,38.6839,38.7443,38.6839,38.7292,18400.0
2009-06-08 14:40:00,51.24,51.24,51.17,51.17,56200.0,38.7292,38.7292,38.6763,38.6763,56200.0
2009-06-08 14:45:00,51.17,51.26,51.15,51.24,134900.0,38.6763,38.7443,38.6612,38.7292,134900.0
2009-06-08 14:50:00,51.25,51.28,51.17,51.18,61400.0,38.7368,38.7594,38.6763,38.6839,61400.0
2009-06-08 14:55:00,51.18,51.26,51.17,51.26,30400.0,38.6839,38.7443,38.6763,38.7443,30400.0
2009-06-08 15:00:00,51.25,51.35,51.25,51.29,31900.0,38.7368,38.8123,38.7368,38.767,31900.0
2009-06-08 15:05:00,51.29,51.32,51.25,51.31,37400.0,38.767,38.7897,38.7368,38.7821,37400.0
2009-06-08 15:10:00,51.31,51.33,51.26,51.28,39200.0,38.7821,38.7972,38.7443,38.7594,39200.0
2009-06-08 15:15:00,51.27,51.48,51.27,51.45,65800.0,38.7519,38.9106,38.7519,38.8879,65800.0
2009-06-08 15:20:00,51.44,51.77,51.44,51.68,236600.0,38.8804,39.1298,38.8804,39.0618,236600.0
2009-06-08 15:25:00,51.67,51.71,51.65,51.67,48400.0,39.0542,39.0844,39.0391,39.0542,48400.0
2009-06-08 15:30:00,51.68,51.96,51.68,51.9,83300.0,39.0618,39.2734,39.0618,39.2281,83300.0
2009-06-08 15:35:00,51.92,52.04,51.84,51.84,95500.0,39.2432,39.3339,39.1827,39.1827,95500.0
2009-06-08 15:40:00,51.85,51.92,51.8,51.8,71900.0,39.1903,39.2432,39.1525,39.1525,71900.0
2009-06-08 15:45:00,51.81,51.9,51.8,51.81,108600.0,39.16,39.2281,39.1525,39.16,108600.0
2009-06-08 15:50:00,51.81,51.86,51.72,51.72,97100.0,39.16,39.1978,39.092,39.092,97100.0
2009-06-08 15:55:00,51.72,51.8,51.6,51.61,211900.0,39.092,39.1525,39.0013,39.0089,211900.0
2009-06-09 09:30:00,51.81,51.84,51.75,51.8,127000.0,39.16,39.1827,39.1147,39.1525,127000.0
2009-06-09 09:35:00,51.82,51.92,51.76,51.86,38300.0,39.1676,39.2432,39.1222,39.1978,38300.0
2009-06-09 09:40:00,51.86,51.99,51.8,51.9,130400.0,39.1978,39.2961,39.1525,39.2281,130400.0
2009-06-09 09:45:00,51.94,52.01,51.88,51.94,77700.0,39.2583,39.3112,39.2129,39.2583,77700.0
2009-06-09 09:50:00,51.94,51.94,51.78,51.83,48600.0,39.2583,39.2583,39.1374,39.1751,48600.0
2009-06-09 09:55:00,51.83,51.84,51.68,51.72,36800.0,39.1751,39.1827,39.0618,39.092,36800.0
2009-06-09 10:00:00,51.71,51.81,51.64,51.7,54400.0,39.0844,39.16,39.0315,39.0769,54400.0
2009-06-09 10:05:00,51.7,51.78,51.69,51.73,36600.0,39.0769,39.1374,39.0693,39.0996,36600.0
2009-06-09 10:10:00,51.74,51.84,51.73,51.78,46100.0,39.1071,39.1827,39.0996,39.1374,46100.0
2009-06-09 10:15:00,51.8,51.81,51.71,51.74,89600.0,39.1525,39.16,39.0844,39.1071,89600.0
2009-06-09 10:20:00,51.74,51.74,51.64,51.67,24500.0,39.1071,39.1071,39.0315,39.0542,24500.0
2009-06-09 10:25:00,51.67,51.68,51.62,51.66,21600.0,39.0542,39.0618,39.0164,39.0467,21600.0
2009-06-09 10:30:00,51.68,51.75,51.68,51.75,25300.0,39.0618,39.1147,39.0618,39.1147,25300.0
2009-06-09 10:35:00,51.72,51.74,51.69,51.71,37500.0,39.092,39.1071,39.0693,39.0844,37500.0
2009-06-09 10:40:00,51.71,51.81,51.71,51.76,25700.0,39.0844,39.16,39.0844,39.1222,25700.0
2009-06-09 10:45:00,51.76,51.77,51.61,51.61,20900.0,39.1222,39.1298,39.0089,39.0089,20900.0
2009-06-09 10:50:00,51.61,51.61,51.54,51.56,23900.0,39.0089,39.0089,38.956,38.9711,23900.0
2009-06-09 10:55:00,51.57,51.61,51.57,51.6,31300.0,38.9786,39.0089,38.9786,39.0013,31300.0
2009-06-09 11:00:00,51.59,51.59,51.51,51.55,18300.0,38.9937,38.9937,38.9333,38.9635,18300.0
2009-06-09 11:05:00,51.55,51.61,51.52,51.58,27400.0,38.9635,39.0089,38.9408,38.9862,27400.0
2009-06-09 11:10:00,51.58,51.61,51.58,51.58,14000.0,38.9862,39.0089,38.9862,38.9862,14000.0
2009-06-09 11:15:00,51.56,51.62,51.56,51.6,17900.0,38.9711,39.0164,38.9711,39.0013,17900.0
2009-06-09 11:20:00,51.56,51.6,51.54,51.6,12600.0,38.9711,39.0013,38.956,39.0013,12600.0
2009-06-09 11:25:00,51.61,51.66,51.6,51.6,27000.0,39.0089,39.0467,39.0013,39.0013,27000.0
2009-06-09 11:30:00,51.61,51.64,51.59,51.63,21400.0,39.0089,39.0315,38.9937,39.024,21400.0
2009-06-09 11:35:00,51.63,51.63,51.6,51.62,21300.0,39.024,39.024,39.0013,39.0164,21300.0
2009-06-09 11:40:00,51.62,51.65,51.62,51.65,13900.0,39.0164,39.0391,39.0164,39.0391,13900.0
2009-06-09 11:45:00,51.65,51.65,51.6,51.61,8600.0,39.0391,39.0391,39.0013,39.0089,8600.0
2009-06-09 11:50:00,51.6,51.62,51.59,51.6,7900.0,39.0013,39.0164,38.9937,39.0013,7900.0
2009-06-09 11:55:00,51.6,51.62,51.58,51.61,39500.0,39.0013,39.0164,38.9862,39.0089,39500.0
2009-06-09 12:00:00,51.61,51.61,51.59,51.61,14400.0,39.0089,39.0089,38.9937,39.0089,14400.0
2009-06-09 12:05:00,51.61,51.71,51.61,51.7,21900.0,39.0089,39.0844,39.0089,39.0769,21900.0
2009-06-09 12:10:00,51.69,51.71,51.68,51.68,5500.0,39.0693,39.0844,39.0618,39.0618,5500.0
2009-06-09 12:15:00,51.68,51.71,51.68,51.7,12400.0,39.0618,39.0844,39.0618,39.0769,12400.0
2009-06-09 12:20:00,51.7,51.76,51.69,51.75,71200.0,39.0769,39.1222,39.0693,39.1147,71200.0
2009-06-09 12:25:00,51.76,51.85,51.76,51.84,13800.0,39.1222,39.1903,39.1222,39.1827,13800.0
2009-06-09 12:30:00,51.86,51.86,51.82,51.85,2600.0,39.1978,39.1978,39.1676,39.1903,2600.0
2009-06-09 12:35:00,51.85,51.85,51.82,51.83,9200.0,39.1903,39.1903,39.1676,39.1751,9200.0
2009-06-09 12:40:00,51.82,51.83,51.73,51.74,15500.0,39.1676,39.1751,39.0996,39.1071,15500.0
2009-06-09 12:45:00,51.75,51.83,51.74,51.81,10600.0,39.1147,39.1751,39.1071,39.16,10600.0
2009-06-09 12:50:00,51.82,51.83,51.77,51.79,46600.0,39.1676,39.1751,39.1298,39.1449,46600.0
2009-06-09 12:55:00,51.79,51.8,51.78,51.79,3100.0,39.1449,39.1525,39.1374,39.1449,3100.0
2009-06-09 13:00:00,51.8,51.92,51.79,51.89,39800.0,39.1525,39.2432,39.1449,39.2205,39800.0
2009-06-09 13:05:00,51.89,51.89,51.82,51.82,53600.0,39.2205,39.2205,39.1676,39.1676,53600.0
2009-06-09 13:10:00,51.82,51.83,51.71,51.74,16500.0,39.1676,39.1751,39.0844,39.1071,16500.0
2009-06-09 13:15:00,51.75,51.77,51.74,51.76,33000.0,39.1147,39.1298,39.1071,39.1222,33000.0
2009-06-09 13:20:00,51.75,51.78,51.74,51.74,23600.0,39.1147,39.1374,39.1071,39.1071,23600.0
2009-06-09 13:25:00,51.76,51.85,51.76,51.85,31300.0,39.1222,39.1903,39.1222,39.1903,31300.0
2009-06-09 13:30:00,51.84,51.84,51.78,51.81,33700.0,39.1827,39.1827,39.1374,39.16,33700.0
2009-06-09 13:35:00,51.8,51.85,51.76,51.84,56100.0,39.1525,39.1903,39.1222,39.1827,56100.0
2009-06-09 13:40:00,51.85,51.87,51.81,51.83,43800.0,39.1903,39.2054,39.16,39.1751,43800.0
2009-06-09 13:45:00,51.83,51.84,51.8,51.8,5400.0,39.1751,39.1827,39.1525,39.1525,5400.0
2009-06-09 13:50:00,51.8,51.86,51.8,51.85,23600.0,39.1525,39.1978,39.1525,39.1903,23600.0
2009-06-09 13:55:00,51.85,51.95,51.85,51.93,23200.0,39.1903,39.2658,39.1903,39.2507,23200.0
2009-06-09 14:00:00,51.94,51.95,51.9,51.93,24800.0,39.2583,39.2658,39.2281,39.2507,24800.0
2009-06-09 14:05:00,51.95,51.99,51.93,51.95,69600.0,39.2658,39.2961,39.2507,39.2658,69600.0
2009-06-09 14:10:00,51.94,51.95,51.91,51.94,31500.0,39.2583,39.2658,39.2356,39.2583,31500.0
2009-06-09 14:15:00,51.95,52.03,51.95,52.01,70000.0,39.2658,39.3263,39.2658,39.3112,70000.0
2009-06-09 14:20:00,52.03,52.04,51.95,51.98,60400.0,39.3263,39.3339,39.2658,39.2885,60400.0
2009-06-09 14:25:00,51.97,52.03,51.95,52.03,18400.0,39.281,39.3263,39.2658,39.3263,18400.0
2009-06-09 14:30:00,52.03,52.1,52.03,52.06,89800.0,39.3263,39.3792,39.3263,39.349,89800.0
2009-06-09 14:35:00,52.06,52.08,52.02,52.04,54500.0,39.349,39.3641,39.3188,39.3339,54500.0
2009-06-09 14:40:00,52.05,52.12,51.98,52.0,71000.0,39.3414,39.3943,39.2885,39.3036,71000.0
2009-06-09 14:45:00,51.99,51.99,51.94,51.96,77400.0,39.2961,39.2961,39.2583,39.2734,77400.0
2009-06-09 14:50:00,51.96,51.99,51.95,51.95,10800.0,39.2734,39.2961,39.2658,39.2658,10800.0
2009-06-09 14:55:00,51.92,51.99,51.9,51.99,30200.0,39.2432,39.2961,39.2281,39.2961,30200.0
2009-06-09 15:00:00,52.0,52.06,51.94,51.94,35900.0,39.3036,39.349,39.2583,39.2583,35900.0
2009-06-09 15:05:00,51.94,52.0,51.94,51.96,22800.0,39.2583,39.3036,39.2583,39.2734,22800.0
2009-06-09 15:10:00,51.96,51.96,51.9,51.93,30700.0,39.2734,39.2734,39.2281,39.2507,30700.0
2009-06-09 15:15:00,51.93,51.97,51.85,51.92,49900.0,39.2507,39.281,39.1903,39.2432,49900.0
2009-06-09 15:20:00,51.94,51.94,51.85,51.88,53000.0,39.2583,39.2583,39.1903,39.2129,53000.0
2009-06-09 15:25:00,51.88,51.94,51.87,51.9,24300.0,39.2129,39.2583,39.2054,39.2281,24300.0
2009-06-09 15:30:00,51.9,51.95,51.85,51.92,69900.0,39.2281,39.2658,39.1903,39.2432,69900.0
2009-06-09 15:35:00,51.95,52.03,51.95,51.99,21900.0,39.2658,39.3263,39.2658,39.2961,21900.0
2009-06-09 15:40:00,51.97,52.02,51.92,51.99,43400.0,39.281,39.3188,39.2432,39.2961,43400.0
2009-06-09 15:45:00,51.98,51.99,51.84,51.91,75800.0,39.2885,39.2961,39.1827,39.2356,75800.0
2009-06-09 15:50:00,51.91,51.96,51.89,51.91,78100.0,39.2356,39.2734,39.2205,39.2356,78100.0
2009-06-09 15:55:00,51.91,51.94,51.83,51.84,183900.0,39.2356,39.2583,39.1751,39.1827,183900.0
2009-06-10 09:30:00,52.33,52.35,52.24,52.25,182800.0,39.5531,39.5682,39.485,39.4926,182800.0
2009-06-10 09:35:00,52.24,52.26,52.17,52.23,27700.0,39.485,39.5002,39.4321,39.4775,27700.0
2009-06-10 09:40:00,52.2,52.2,52.11,52.12,30700.0,39.4548,39.4548,39.3868,39.3943,30700.0
2009-06-10 09:45:00,52.12,52.13,52.0,52.0,42800.0,39.3943,39.4019,39.3036,39.3036,42800.0
2009-06-10 09:50:00,52.0,52.05,51.98,52.0,13100.0,39.3036,39.3414,39.2885,39.3036,13100.0
2009-06-10 09:55:00,52.0,52.1,51.99,52.1,19000.0,39.3036,39.3792,39.2961,39.3792,19000.0
2009-06-10 10:00:00,52.1,52.12,51.86,51.86,124500.0,39.3792,39.3943,39.1978,39.1978,124500.0
2009-06-10 10:05:00,51.84,51.92,51.84,51.9,33200.0,39.1827,39.2432,39.1827,39.2281,33200.0
2009-06-10 10:10:00,51.92,51.92,51.77,51.77,52100.0,39.2432,39.2432,39.1298,39.1298,52100.0
2009-06-10 10:15:00,51.78,51.81,51.72,51.75,33600.0,39.1374,39.16,39.092,39.1147,33600.0
2009-06-10 10:20:00,51.77,51.84,51.73,51.83,25200.0,39.1298,39.1827,39.0996,39.1751,25200.0
2009-06-10 10:25:00,51.85,51.87,51.81,51.85,34200.0,39.1903,39.2054,39.16,39.1903,34200.0
2009-06-10 10:30:00,51.88,51.9,51.79,51.86,79900.0,39.2129,39.2281,39.1449,39.1978,79900.0
2009-06-10 10:35:00,51.84,51.9,51.83,51.84,39500.0,39.1827,39.2281,39.1751,39.1827,39500.0
2009-06-10 10:40:00,51.84,51.84,51.78,51.8,36600.0,39.1827,39.1827,39.1374,39.1525,36600.0
2009-06-10 10:45:00,51.78,51.78,51.63,51.66,44400.0,39.1374,39.1374,39.024,39.0467,44400.0
2009-06-10 10:50:00,51.66,51.72,51.64,51.7,47100.0,39.0467,39.092,39.0315,39.0769,47100.0
2009-06-10 10:55:00,51.71,51.75,51.7,51.74,81700.0,39.0844,39.1147,39.0769,39.1071,81700.0
2009-06-10 11:00:00,51.74,51.74,51.61,51.67,90200.0,39.1071,39.1071,39.0089,39.0542,90200.0
2009-06-10 11:05:00,51.67,51.69,51.62,51.63,35800.0,39.0542,39.0693,39.0164,39.024,35800.0
2009-06-10 11:10:00,51.62,51.67,51.58,51.64,34400.0,39.0164,39.0542,38.9862,39.0315,34400.0
2009-06-10 11:15:00,51.63,51.63,51.52,51.6,47200.0,39.024,39.024,38.9408,39.0013,47200.0
2009-06-10 11:20:00,51.6,51.65,51.58,51.65,28900.0,39.0013,39.0391,38.9862,39.0391,28900.0
2009-06-10 11:25:00,51.65,51.71,51.63,51.71,27600.0,39.0391,39.0844,39.024,39.0844,27600.0
2009-06-10 11:30:00,51.7,51.73,51.68,51.72,30200.0,39.0769,39.0996,39.0618,39.092,30200.0
2009-06-10 11:35:00,51.71,51.72,51.69,51.72,31000.0,39.0844,39.092,39.0693,39.092,31000.0
2009-06-10 11:40:00,51.73,51.74,51.7,51.71,19500.0,39.0996,39.1071,39.0769,39.0844,19500.0
2009-06-10 11:45:00,51.71,51.72,51.68,51.68,20800.0,39.0844,39.092,39.0618,39.0618,20800.0
2009-06-10 11:50:00,51.69,51.72,51.67,51.71,25700.0,39.0693,39.092,39.0542,39.0844,25700.0
2009-06-10 11:55:00,51.7,51.7,51.65,51.67,21000.0,39.0769,39.0769,39.0391,39.0542,21000.0
2009-06-10 12:00:00,51.66,51.75,51.64,51.71,73900.0,39.0467,39.1147,39.0315,39.0844,73900.0
2009-06-10 12:05:00,51.71,51.74,51.69,51.7,66000.0,39.0844,39.1071,39.0693,39.0769,66000.0
2009-06-10 12:10:00,51.71,51.76,51.71,51.76,20800.0,39.0844,39.1222,39.0844,39.1222,20800.0
2009-06-10 12:15:00,51.77,51.81,51.76,51.8,24400.0,39.1298,39.16,39.1222,39.1525,24400.0
2009-06-10 12:20:00,51.8,51.81,51.66,51.67,32700.0,39.1525,39.16,39.0467,39.0542,32700.0
2009-06-10 12:25:00,51.68,51.72,51.67,51.71,22700.0,39.0618,39.092,39.0542,39.0844,22700.0
2009-06-10 12:30:00,51.72,51.72,51.63,51.66,54600.0,39.092,39.092,39.024,39.0467,54600.0
2009-06-10 12:35:00,51.65,51.7,51.65,51.7,8700.0,39.0391,39.0769,39.0391,39.0769,8700.0
2009-06-10 12:40:00,51.7,51.71,51.67,51.67,29500.0,39.0769,39.0844,39.0542,39.0542,29500.0
2009-06-10 12:45:00,51.67,51.67,51.6,51.62,99800.0,39.0542,39.0542,39.0013,39.0164,99800.0
2009-06-10 12:50:00,51.62,51.68,51.62,51.67,39000.0,39.0164,39.0618,39.0164,39.0542,39000.0
2009-06-10 12:55:00,51.68,51.69,51.65,51.67,42500.0,39.0618,39.0693,39.0391,39.0542,42500.0
2009-06-10 13:00:00,51.66,51.67,51.45,51.46,226400.0,39.0467,39.0542,38.8879,38.8955,226400.0
2009-06-10 13:05:00,51.44,51.47,51.35,51.41,111000.0,38.8804,38.903,38.8123,38.8577,111000.0
2009-06-10 13:10:00,51.41,51.45,51.39,51.43,60500.0,38.8577,38.8879,38.8426,38.8728,60500.0
2009-06-10 13:15:00,51.43,51.45,51.39,51.39,56700.0,38.8728,38.8879,38.8426,38.8426,56700.0
2009-06-10 13:20:00,51.39,51.41,51.34,51.4,35600.0,38.8426,38.8577,38.8048,38.8501,35600.0
2009-06-10 13:25:00,51.41,51.43,51.37,51.38,104000.0,38.8577,38.8728,38.8275,38.835,104000.0
2009-06-10 13:30:00,51.38,51.38,51.33,51.34,36300.0,38.835,38.835,38.7972,38.8048,36300.0
2009-06-10 13:35:00,51.33,51.33,51.24,51.24,79500.0,38.7972,38.7972,38.7292,38.7292,79500.0
2009-06-10 13:40:00,51.24,51.28,51.19,51.19,83700.0,38.7292,38.7594,38.6914,38.6914,83700.0
2009-06-10 13:45:00,51.19,51.22,51.12,51.14,56000.0,38.6914,38.7141,38.6385,38.6536,56000.0
2009-06-10 13:50:00,51.15,51.22,51.15,51.17,32500.0,38.6612,38.7141,38.6612,38.6763,32500.0
2009-06-10 13:55:00,51.17,51.24,51.16,51.23,74800.0,38.6763,38.7292,38.6687,38.7216,74800.0
2009-06-10 14:00:00,51.23,51.23,51.11,51.18,82500.0,38.7216,38.7216,38.6309,38.6839,82500.0
2009-06-10 14:05:00,51.18,51.19,51.08,51.19,77200.0,38.6839,38.6914,38.6083,38.6914,77200.0
2009-06-10 14:10:00,51.2,51.32,51.2,51.31,46900.0,38.699,38.7897,38.699,38.7821,46900.0
2009-06-10 14:15:00,51.31,51.32,51.27,51.31,35500.0,38.7821,38.7897,38.7519,38.7821,35500.0
2009-06-10 14:20:00,51.32,51.35,51.3,51.31,42600.0,38.7897,38.8123,38.7746,38.7821,42600.0
2009-06-10 14:25:00,51.29,51.35,51.28,51.31,42800.0,38.767,38.8123,38.7594,38.7821,42800.0
2009-06-10 14:30:00,51.29,51.31,51.23,51.3,30800.0,38.767,38.7821,38.7216,38.7746,30800.0
2009-06-10 14:35:00,51.31,51.44,51.31,51.39,73300.0,38.7821,38.8804,38.7821,38.8426,73300.0
2009-06-10 14:40:00,51.36,51.39,51.33,51.38,58100.0,38.8199,38.8426,38.7972,38.835,58100.0
2009-06-10 14:45:00,51.42,51.46,51.37,51.43,29800.0,38.8653,38.8955,38.8275,38.8728,29800.0
2009-06-10 14:50:00,51.44,51.51,51.37,51.48,56200.0,38.8804,38.9333,38.8275,38.9106,56200.0
2009-06-10 14:55:00,51.47,51.53,51.47,51.48,38300.0,38.903,38.9484,38.903,38.9106,38300.0
2009-06-10 15:00:00,51.48,51.49,51.41,51.43,48300.0,38.9106,38.9182,38.8577,38.8728,48300.0
2009-06-10 15:05:00,51.42,51.43,51.33,51.34,47300.0,38.8653,38.8728,38.7972,38.8048,47300.0
2009-06-10 15:10:00,51.36,51.4,51.33,51.34,50200.0,38.8199,38.8501,38.7972,38.8048,50200.0
2009-06-10 15:15:00,51.36,51.37,51.28,51.33,104000.0,38.8199,38.8275,38.7594,38.7972,104000.0
2009-06-10 15:20:00,51.34,51.41,51.34,51.36,89400.0,38.8048,38.8577,38.8048,38.8199,89400.0
2009-06-10 15:25:00,51.36,51.4,51.31,51.35,145600.0,38.8199,38.8501,38.7821,38.8123,145600.0
2009-06-10 15:30:00,51.34,51.52,51.34,51.49,110400.0,38.8048,38.9408,38.8048,38.9182,110400.0
2009-06-10 15:35:00,51.49,51.58,51.49,51.52,188400.0,38.9182,38.9862,38.9182,38.9408,188400.0
2009-06-10 15:40:00,51.54,51.63,51.48,51.62,175100.0,38.956,39.024,38.9106,39.0164,175100.0
2009-06-10 15:45:00,51.66,51.66,51.56,51.62,65100.0,39.0467,39.0467,38.9711,39.0164,65100.0
2009-06-10 15:50:00,51.62,51.69,51.54,51.67,44200.0,39.0164,39.0693,38.956,39.0542,44200.0
2009-06-10 15:55:00,51.67,51.74,51.64,51.73,127500.0,39.0542,39.1071,39.0315,39.0996,127500.0
2009-06-11 09:30:00,51.83,51.99,51.81,51.97,92500.0,39.1751,39.2961,39.16,39.281,92500.0
2009-06-11 09:35:00,51.97,52.02,51.89,51.91,20200.0,39.281,39.3188,39.2205,39.2356,20200.0
2009-06-11 09:40:00,51.93,51.94,51.89,51.92,36800.0,39.2507,39.2583,39.2205,39.2432,36800.0
2009-06-11 09:45:00,51.96,52.23,51.93,52.2,52900.0,39.2734,39.4775,39.2507,39.4548,52900.0
2009-06-11 09:50:00,52.2,52.26,52.19,52.2,20300.0,39.4548,39.5002,39.4473,39.4548,20300.0
2009-06-11 09:55:00,52.2,52.23,52.12,52.15,29000.0,39.4548,39.4775,39.3943,39.417,29000.0
2009-06-11 10:00:00,52.16,52.18,52.1,52.1,25900.0,39.4246,39.4397,39.3792,39.3792,25900.0
2009-06-11 10:05:00,52.11,52.17,52.09,52.16,44600.0,39.3868,39.4321,39.3717,39.4246,44600.0
2009-06-11 10:10:00,52.16,52.23,52.15,52.22,19400.0,39.4246,39.4775,39.417,39.4699,19400.0
2009-06-11 10:15:00,52.23,52.34,52.22,52.25,126400.0,39.4775,39.5606,39.4699,39.4926,126400.0
2009-06-11 10:20:00,52.26,52.26,52.13,52.18,20800.0,39.5002,39.5002,39.4019,39.4397,20800.0
2009-06-11 10:25:00,52.19,52.19,52.15,52.16,9200.0,39.4473,39.4473,39.417,39.4246,9200.0
2009-06-11 10:30:00,52.17,52.21,52.1,52.1,26800.0,39.4321,39.4624,39.3792,39.3792,26800.0
2009-06-11 10:35:00,52.12,52.14,52.07,52.13,19000.0,39.3943,39.4095,39.3565,39.4019,19000.0
2009-06-11 10:40:00,52.12,52.18,52.11,52.17,8900.0,39.3943,39.4397,39.3868,39.4321,8900.0
2009-06-11 10:45:00,52.14,52.2,52.14,52.19,14400.0,39.4095,39.4548,39.4095,39.4473,14400.0
2009-06-11 10:50:00,52.21,52.21,52.16,52.16,6400.0,39.4624,39.4624,39.4246,39.4246,6400.0
2009-06-11 10:55:00,52.16,52.17,52.08,52.09,32600.0,39.4246,39.4321,39.3641,39.3717,32600.0
2009-06-11 11:00:00,52.09,52.09,52.02,52.06,33700.0,39.3717,39.3717,39.3188,39.349,33700.0
2009-06-11 11:05:00,52.06,52.08,52.03,52.04,27400.0,39.349,39.3641,39.3263,39.3339,27400.0
2009-06-11 11:10:00,52.04,52.1,52.03,52.08,20700.0,39.3339,39.3792,39.3263,39.3641,20700.0
2009-06-11 11:15:00,52.07,52.18,52.07,52.18,9000.0,39.3565,39.4397,39.3565,39.4397,9000.0
2009-06-11 11:20:00,52.18,52.22,52.17,52.22,14200.0,39.4397,39.4699,39.4321,39.4699,14200.0
2009-06-11 11:25:00,52.21,52.25,52.19,52.25,30400.0,39.4624,39.4926,39.4473,39.4926,30400.0
2009-06-11 11:30:00,52.23,52.23,52.17,52.17,20500.0,39.4775,39.4775,39.4321,39.4321,20500.0
2009-06-11 11:35:00,52.17,52.17,52.14,52.17,24700.0,39.4321,39.4321,39.4095,39.4321,24700.0
2009-06-11 11:40:00,52.18,52.19,52.11,52.11,15300.0,39.4397,39.4473,39.3868,39.3868,15300.0
2009-06-11 11:45:00,52.11,52.15,52.11,52.12,6800.0,39.3868,39.417,39.3868,39.3943,6800.0
2009-06-11 11:50:00,52.13,52.2,52.13,52.2,9500.0,39.4019,39.4548,39.4019,39.4548,9500.0
2009-06-11 11:55:00,52.21,52.24,52.17,52.17,5500.0,39.4624,39.485,39.4321,39.4321,5500.0
2009-06-11 12:00:00,52.17,52.17,52.1,52.15,47300.0,39.4321,39.4321,39.3792,39.417,47300.0
2009-06-11 12:05:00,52.15,52.17,52.08,52.1,14900.0,39.417,39.4321,39.3641,39.3792,14900.0
2009-06-11 12:10:00,52.1,52.14,52.04,52.07,19900.0,39.3792,39.4095,39.3339,39.3565,19900.0
2009-06-11 12:15:00,52.06,52.12,52.06,52.11,40700.0,39.349,39.3943,39.349,39.3868,40700.0
2009-06-11 12:20:00,52.12,52.18,52.12,52.15,38400.0,39.3943,39.4397,39.3943,39.417,38400.0
2009-06-11 12:25:00,52.17,52.19,52.12,52.13,15700.0,39.4321,39.4473,39.3943,39.4019,15700.0
2009-06-11 12:30:00,52.13,52.2,52.12,52.19,35500.0,39.4019,39.4548,39.3943,39.4473,35500.0
2009-06-11 12:35:00,52.19,52.2,52.15,52.18,15300.0,39.4473,39.4548,39.417,39.4397,15300.0
2009-06-11 12:40:00,52.19,52.26,52.19,52.25,13200.0,39.4473,39.5002,39.4473,39.4926,13200.0
2009-06-11 12:45:00,52.28,52.28,52.24,52.24,11800.0,39.5153,39.5153,39.485,39.485,11800.0
2009-06-11 12:50:00,52.24,52.3,52.22,52.3,42900.0,39.485,39.5304,39.4699,39.5304,42900.0
2009-06-11 12:55:00,52.32,52.39,52.31,52.37,28100.0,39.5455,39.5984,39.538,39.5833,28100.0
2009-06-11 13:00:00,52.36,52.5,52.35,52.41,22100.0,39.5757,39.6816,39.5682,39.6135,22100.0
2009-06-11 13:05:00,52.42,52.42,52.32,52.32,24300.0,39.6211,39.6211,39.5455,39.5455,24300.0
2009-06-11 13:10:00,52.34,52.42,52.33,52.34,62800.0,39.5606,39.6211,39.5531,39.5606,62800.0
2009-06-11 13:15:00,52.35,52.42,52.34,52.42,16600.0,39.5682,39.6211,39.5606,39.6211,16600.0
2009-06-11 13:20:00,52.42,52.56,52.42,52.55,108500.0,39.6211,39.7269,39.6211,39.7194,108500.0
2009-06-11 13:25:00,52.54,52.61,52.51,52.61,52700.0,39.7118,39.7647,39.6891,39.7647,52700.0
2009-06-11 13:30:00,52.62,52.63,52.55,52.59,51900.0,39.7723,39.7798,39.7194,39.7496,51900.0
2009-06-11 13:35:00,52.59,52.59,52.51,52.52,20300.0,39.7496,39.7496,39.6891,39.6967,20300.0
2009-06-11 13:40:00,52.49,52.49,52.43,52.48,17400.0,39.674,39.674,39.6287,39.6664,17400.0
2009-06-11 13:45:00,52.47,52.54,52.47,52.49,13100.0,39.6589,39.7118,39.6589,39.674,13100.0
2009-06-11 13:50:00,52.48,52.48,52.42,52.45,15500.0,39.6664,39.6664,39.6211,39.6438,15500.0
2009-06-11 13:55:00,52.45,52.49,52.44,52.46,28900.0,39.6438,39.674,39.6362,39.6513,28900.0
2009-06-11 14:00:00,52.44,52.46,52.37,52.37,34500.0,39.6362,39.6513,39.5833,39.5833,34500.0
2009-06-11 14:05:00,52.38,52.43,52.33,52.34,42200.0,39.5909,39.6287,39.5531,39.5606,42200.0
2009-06-11 14:10:00,52.34,52.4,52.34,52.39,63300.0,39.5606,39.606,39.5606,39.5984,63300.0
2009-06-11 14:15:00,52.4,52.46,52.36,52.45,100100.0,39.606,39.6513,39.5757,39.6438,100100.0
2009-06-11 14:20:00,52.44,52.48,52.4,52.43,98100.0,39.6362,39.6664,39.606,39.6287,98100.0
2009-06-11 14:25:00,52.44,52.48,52.43,52.48,11700.0,39.6362,39.6664,39.6287,39.6664,11700.0
2009-06-11 14:30:00,52.49,52.53,52.46,52.47,61700.0,39.674,39.7042,39.6513,39.6589,61700.0
2009-06-11 14:35:00,52.47,52.47,52.29,52.34,162000.0,39.6589,39.6589,39.5228,39.5606,162000.0
2009-06-11 14:40:00,52.34,52.36,52.31,52.35,20500.0,39.5606,39.5757,39.538,39.5682,20500.0
2009-06-11 14:45:00,52.36,52.4,52.31,52.35,51800.0,39.5757,39.606,39.538,39.5682,51800.0
2009-06-11 14:50:00,52.34,52.42,52.31,52.4,115800.0,39.5606,39.6211,39.538,39.606,115800.0
2009-06-11 14:55:00,52.41,52.47,52.4,52.46,58500.0,39.6135,39.6589,39.606,39.6513,58500.0
2009-06-11 15:00:00,52.45,52.47,52.36,52.4,45100.0,39.6438,39.6589,39.5757,39.606,45100.0
2009-06-11 15:05:00,52.4,52.51,52.4,52.46,16400.0,39.606,39.6891,39.606,39.6513,16400.0
2009-06-11 15:10:00,52.46,52.46,52.39,52.43,14000.0,39.6513,39.6513,39.5984,39.6287,14000.0
2009-06-11 15:15:00,52.42,52.5,52.42,52.42,18700.0,39.6211,39.6816,39.6211,39.6211,18700.0
2009-06-11 15:20:00,52.41,52.41,52.34,52.41,24700.0,39.6135,39.6135,39.5606,39.6135,24700.0
2009-06-11 15:25:00,52.41,52.43,52.31,52.31,14600.0,39.6135,39.6287,39.538,39.538,14600.0
2009-06-11 15:30:00,52.31,52.31,52.1,52.19,115700.0,39.538,39.538,39.3792,39.4473,115700.0
2009-06-11 15:35:00,52.19,52.3,52.17,52.25,238700.0,39.4473,39.5304,39.4321,39.4926,238700.0
2009-06-11 15:40:00,52.25,52.3,52.18,52.2,265300.0,39.4926,39.5304,39.4397,39.4548,265300.0
2009-06-11 15:45:00,52.19,52.31,52.19,52.22,111300.0,39.4473,39.538,39.4473,39.4699,111300.0
2009-06-11 15:50:00,52.24,52.27,52.13,52.16,80500.0,39.485,39.5077,39.4019,39.4246,80500.0
2009-06-11 15:55:00,52.16,52.16,51.97,52.01,269800.0,39.4246,39.4246,39.281,39.3112,269800.0
2009-06-12 09:30:00,51.73,51.79,51.65,51.71,105200.0,39.0996,39.1449,39.0391,39.0844,105200.0
2009-06-12 09:35:00,51.68,51.74,51.66,51.73,45200.0,39.0618,39.1071,39.0467,39.0996,45200.0
2009-06-12 09:40:00,51.75,51.77,51.66,51.69,54600.0,39.1147,39.1298,39.0467,39.0693,54600.0
2009-06-12 09:45:00,51.68,51.73,51.66,51.67,56200.0,39.0618,39.0996,39.0467,39.0542,56200.0
2009-06-12 09:50:00,51.68,51.75,51.68,51.69,55100.0,39.0618,39.1147,39.0618,39.0693,55100.0
2009-06-12 09:55:00,51.69,51.7,51.57,51.59,78800.0,39.0693,39.0769,38.9786,38.9937,78800.0
2009-06-12 10:00:00,51.6,51.6,51.47,51.55,43400.0,39.0013,39.0013,38.903,38.9635,43400.0
2009-06-12 10:05:00,51.56,51.57,51.52,51.56,27300.0,38.9711,38.9786,38.9408,38.9711,27300.0
2009-06-12 10:10:00,51.55,51.64,51.53,51.62,27300.0,38.9635,39.0315,38.9484,39.0164,27300.0
2009-06-12 10:15:00,51.61,51.72,51.61,51.69,31100.0,39.0089,39.092,39.0089,39.0693,31100.0
2009-06-12 10:20:00,51.7,51.79,51.7,51.72,49500.0,39.0769,39.1449,39.0769,39.092,49500.0
2009-06-12 10:25:00,51.71,51.73,51.66,51.66,36600.0,39.0844,39.0996,39.0467,39.0467,36600.0
2009-06-12 10:30:00,51.63,51.68,51.62,51.67,18000.0,39.024,39.0618,39.0164,39.0542,18000.0
2009-06-12 10:35:00,51.68,51.79,51.68,51.77,20800.0,39.0618,39.1449,39.0618,39.1298,20800.0
2009-06-12 10:40:00,51.77,51.87,51.77,51.86,26000.0,39.1298,39.2054,39.1298,39.1978,26000.0
2009-06-12 10:45:00,51.87,51.89,51.83,51.83,20900.0,39.2054,39.2205,39.1751,39.1751,20900.0
2009-06-12 10:50:00,51.83,51.9,51.82,51.87,31300.0,39.1751,39.2281,39.1676,39.2054,31300.0
2009-06-12 10:55:00,51.87,51.87,51.8,51.81,14700.0,39.2054,39.2054,39.1525,39.16,14700.0
2009-06-12 11:00:00,51.81,51.83,51.77,51.78,8400.0,39.16,39.1751,39.1298,39.1374,8400.0
2009-06-12 11:05:00,51.77,51.77,51.73,51.75,19700.0,39.1298,39.1298,39.0996,39.1147,19700.0
2009-06-12 11:10:00,51.74,51.76,51.74,51.76,14400.0,39.1071,39.1222,39.1071,39.1222,14400.0
2009-06-12 11:15:00,51.75,51.75,51.69,51.71,1900.0,39.1147,39.1147,39.0693,39.0844,1900.0
2009-06-12 11:20:00,51.7,51.71,51.7,51.71,3200.0,39.0769,39.0844,39.0769,39.0844,3200.0
2009-06-12 11:25:00,51.72,51.75,51.7,51.73,22900.0,39.092,39.1147,39.0769,39.0996,22900.0
2009-06-12 11:30:00,51.72,51.78,51.72,51.78,3000.0,39.092,39.1374,39.092,39.1374,3000.0
2009-06-12 11:35:00,51.78,51.78,51.76,51.76,5300.0,39.1374,39.1374,39.1222,39.1222,5300.0
2009-06-12 11:40:00,51.77,51.77,51.69,51.69,5000.0,39.1298,39.1298,39.0693,39.0693,5000.0
2009-06-12 11:45:00,51.7,51.72,51.63,51.69,17900.0,39.0769,39.092,39.024,39.0693,17900.0
2009-06-12 11:50:00,51.69,51.72,51.68,51.68,7600.0,39.0693,39.092,39.0618,39.0618,7600.0
2009-06-12 11:55:00,51.68,51.69,51.66,51.66,5500.0,39.0618,39.0693,39.0467,39.0467,5500.0
2009-06-12 12:00:00,51.67,51.72,51.66,51.71,5200.0,39.0542,39.092,39.0467,39.0844,5200.0
2009-06-12 12:05:00,51.7,51.73,51.68,51.72,8500.0,39.0769,39.0996,39.0618,39.092,8500.0
2009-06-12 12:10:00,51.72,51.76,51.72,51.76,5200.0,39.092,39.1222,39.092,39.1222,5200.0
2009-06-12 12:15:00,51.76,51.76,51.74,51.75,10700.0,39.1222,39.1222,39.1071,39.1147,10700.0
2009-06-12 12:20:00,51.76,51.76,51.7,51.7,20600.0,39.1222,39.1222,39.0769,39.0769,20600.0
2009-06-12 12:25:00,51.72,51.73,51.72,51.72,4200.0,39.092,39.0996,39.092,39.092,4200.0
2009-06-12 12:30:00,51.72,51.72,51.63,51.66,9600.0,39.092,39.092,39.024,39.0467,9600.0
2009-06-12 12:35:00,51.66,51.71,51.65,51.7,20500.0,39.0467,39.0844,39.0391,39.0769,20500.0
2009-06-12 12:40:00,51.69,51.7,51.68,51.68,3700.0,39.0693,39.0769,39.0618,39.0618,3700.0
2009-06-12 12:45:00,51.68,51.78,51.68,51.75,20900.0,39.0618,39.1374,39.0618,39.1147,20900.0
2009-06-12 12:50:00,51.71,51.72,51.66,51.68,23000.0,39.0844,39.092,39.0467,39.0618,23000.0
2009-06-12 12:55:00,51.72,51.77,51.67,51.76,165300.0,39.092,39.1298,39.0542,39.1222,165300.0
2009-06-12 13:00:00,51.77,51.81,51.77,51.78,6800.0,39.1298,39.16,39.1298,39.1374,6800.0
2009-06-12 13:05:00,51.79,51.79,51.68,51.72,19500.0,39.1449,39.1449,39.0618,39.092,19500.0
2009-06-12 13:10:00,51.7,51.76,51.7,51.74,12200.0,39.0769,39.1222,39.0769,39.1071,12200.0
2009-06-12 13:15:00,51.74,51.78,51.71,51.76,46000.0,39.1071,39.1374,39.0844,39.1222,46000.0
2009-06-12 13:20:00,51.75,51.79,51.75,51.78,18700.0,39.1147,39.1449,39.1147,39.1374,18700.0
2009-06-12 13:25:00,51.78,51.78,51.73,51.74,3200.0,39.1374,39.1374,39.0996,39.1071,3200.0
2009-06-12 13:30:00,51.74,51.74,51.72,51.73,3100.0,39.1071,39.1071,39.092,39.0996,3100.0
2009-06-12 13:35:00,51.73,51.77,51.73,51.76,5100.0,39.0996,39.1298,39.0996,39.1222,5100.0
2009-06-12 13:40:00,51.78,51.79,51.74,51.77,25800.0,39.1374,39.1449,39.1071,39.1298,25800.0
2009-06-12 13:45:00,51.78,51.82,51.78,51.81,16200.0,39.1374,39.1676,39.1374,39.16,16200.0
2009-06-12 13:50:00,51.81,51.87,51.8,51.82,85400.0,39.16,39.2054,39.1525,39.1676,85400.0
2009-06-12 13:55:00,51.83,51.84,51.8,51.83,26100.0,39.1751,39.1827,39.1525,39.1751,26100.0
2009-06-12 14:00:00,51.83,51.84,51.76,51.78,37400.0,39.1751,39.1827,39.1222,39.1374,37400.0
2009-06-12 14:05:00,51.77,51.81,51.75,51.78,23400.0,39.1298,39.16,39.1147,39.1374,23400.0
2009-06-12 14:10:00,51.77,51.81,51.77,51.8,20900.0,39.1298,39.16,39.1298,39.1525,20900.0
2009-06-12 14:15:00,51.81,51.81,51.78,51.81,13500.0,39.16,39.16,39.1374,39.16,13500.0
2009-06-12 14:20:00,51.81,51.85,51.79,51.79,22800.0,39.16,39.1903,39.1449,39.1449,22800.0
2009-06-12 14:25:00,51.79,51.81,51.74,51.77,38300.0,39.1449,39.16,39.1071,39.1298,38300.0
2009-06-12 14:30:00,51.77,51.86,51.77,51.85,11000.0,39.1298,39.1978,39.1298,39.1903,11000.0
2009-06-12 14:35:00,51.86,51.86,51.83,51.85,6300.0,39.1978,39.1978,39.1751,39.1903,6300.0
2009-06-12 14:40:00,51.84,52.07,51.84,52.02,94500.0,39.1827,39.3565,39.1827,39.3188,94500.0
2009-06-12 14:45:00,52.02,52.08,51.99,51.99,18200.0,39.3188,39.3641,39.2961,39.2961,18200.0
2009-06-12 14:50:00,51.99,52.03,51.96,52.01,12900.0,39.2961,39.3263,39.2734,39.3112,12900.0
2009-06-12 14:55:00,51.99,52.03,51.95,51.98,39700.0,39.2961,39.3263,39.2658,39.2885,39700.0
2009-06-12 15:00:00,51.99,52.05,51.99,52.04,7900.0,39.2961,39.3414,39.2961,39.3339,7900.0
2009-06-12 15:05:00,52.03,52.06,52.02,52.02,12700.0,39.3263,39.349,39.3188,39.3188,12700.0
2009-06-12 15:10:00,52.0,52.06,52.0,52.03,15500.0,39.3036,39.349,39.3036,39.3263,15500.0
2009-06-12 15:15:00,52.04,52.06,52.02,52.06,5500.0,39.3339,39.349,39.3188,39.349,5500.0
2009-06-12 15:20:00,52.06,52.06,51.98,51.98,12000.0,39.349,39.349,39.2885,39.2885,12000.0
2009-06-12 15:25:00,52.0,52.04,51.98,52.03,15700.0,39.3036,39.3339,39.2885,39.3263,15700.0
2009-06-12 15:30:00,52.03,52.06,52.0,52.0,48900.0,39.3263,39.349,39.3036,39.3036,48900.0
2009-06-12 15:35:00,51.97,51.97,51.85,51.86,17400.0,39.281,39.281,39.1903,39.1978,17400.0
2009-06-12 15:40:00,51.86,51.92,51.86,51.89,8000.0,39.1978,39.2432,39.1978,39.2205,8000.0
2009-06-12 15:45:00,51.87,51.87,51.81,51.84,53000.0,39.2054,39.2054,39.16,39.1827,53000.0
2009-06-12 15:50:00,51.85,51.97,51.84,51.9,33400.0,39.1903,39.281,39.1827,39.2281,33400.0
2009-06-12 15:55:00,51.92,52.14,51.91,52.08,502000.0,39.2432,39.4095,39.2356,39.3641,502000.0
2009-06-15 09:30:00,51.45,51.48,51.28,51.28,49100.0,38.8879,38.9106,38.7594,38.7594,49100.0
2009-06-15 09:35:00,51.29,51.37,51.26,51.33,66200.0,38.767,38.8275,38.7443,38.7972,66200.0
2009-06-15 09:40:00,51.33,51.35,51.25,51.25,46600.0,38.7972,38.8123,38.7368,38.7368,46600.0
2009-06-15 09:45:00,51.25,51.25,51.01,51.08,159800.0,38.7368,38.7368,38.5554,38.6083,159800.0
2009-06-15 09:50:00,51.08,51.15,51.04,51.14,47900.0,38.6083,38.6612,38.578,38.6536,47900.0
2009-06-15 09:55:00,51.13,51.25,51.1,51.22,192600.0,38.6461,38.7368,38.6234,38.7141,192600.0
2009-06-15 10:00:00,51.2,51.23,51.15,51.15,37700.0,38.699,38.7216,38.6612,38.6612,37700.0
2009-06-15 10:05:00,51.14,51.21,51.13,51.19,29400.0,38.6536,38.7065,38.6461,38.6914,29400.0
2009-06-15 10:10:00,51.18,51.22,51.14,51.14,60200.0,38.6839,38.7141,38.6536,38.6536,60200.0
2009-06-15 10:15:00,51.14,51.15,51.07,51.14,62600.0,38.6536,38.6612,38.6007,38.6536,62600.0
2009-06-15 10:20:00,51.13,51.18,51.11,51.15,13500.0,38.6461,38.6839,38.6309,38.6612,13500.0
2009-06-15 10:25:00,51.15,51.15,51.11,51.12,30400.0,38.6612,38.6612,38.6309,38.6385,30400.0
2009-06-15 10:30:00,51.11,51.11,50.9,50.94,101900.0,38.6309,38.6309,38.4722,38.5025,101900.0
2009-06-15 10:35:00,50.93,50.94,50.78,50.79,108300.0,38.4949,38.5025,38.3815,38.3891,108300.0
2009-06-15 10:40:00,50.8,50.84,50.75,50.77,65900.0,38.3966,38.4269,38.3588,38.374,65900.0
2009-06-15 10:45:00,50.77,50.88,50.76,50.85,55300.0,38.374,38.4571,38.3664,38.4344,55300.0
2009-06-15 10:50:00,50.83,50.92,50.81,50.91,109700.0,38.4193,38.4873,38.4042,38.4798,109700.0
2009-06-15 10:55:00,50.91,50.92,50.85,50.86,14300.0,38.4798,38.4873,38.4344,38.442,14300.0
2009-06-15 11:00:00,50.86,50.88,50.77,50.8,65800.0,38.442,38.4571,38.374,38.3966,65800.0
2009-06-15 11:05:00,50.8,50.81,50.74,50.74,32200.0,38.3966,38.4042,38.3513,38.3513,32200.0
2009-06-15 11:10:00,50.73,50.77,50.71,50.76,12100.0,38.3437,38.374,38.3286,38.3664,12100.0
2009-06-15 11:15:00,50.76,50.78,50.71,50.75,27400.0,38.3664,38.3815,38.3286,38.3588,27400.0
2009-06-15 11:20:00,50.75,50.75,50.66,50.71,48000.0,38.3588,38.3588,38.2908,38.3286,48000.0
2009-06-15 11:25:00,50.72,50.74,50.67,50.74,18500.0,38.3362,38.3513,38.2984,38.3513,18500.0
2009-06-15 11:30:00,50.73,50.8,50.73,50.79,14300.0,38.3437,38.3966,38.3437,38.3891,14300.0
2009-06-15 11:35:00,50.78,50.79,50.75,50.76,17800.0,38.3815,38.3891,38.3588,38.3664,17800.0
2009-06-15 11:40:00,50.76,50.81,50.75,50.81,9200.0,38.3664,38.4042,38.3588,38.4042,9200.0
2009-06-15 11:45:00,50.82,50.86,50.8,50.82,16900.0,38.4118,38.442,38.3966,38.4118,16900.0
2009-06-15 11:50:00,50.82,50.83,50.77,50.79,20600.0,38.4118,38.4193,38.374,38.3891,20600.0
2009-06-15 11:55:00,50.79,50.8,50.74,50.77,26100.0,38.3891,38.3966,38.3513,38.374,26100.0
2009-06-15 12:00:00,50.81,50.81,50.75,50.76,16500.0,38.4042,38.4042,38.3588,38.3664,16500.0
2009-06-15 12:05:00,50.76,50.77,50.72,50.75,32500.0,38.3664,38.374,38.3362,38.3588,32500.0
2009-06-15 12:10:00,50.74,50.75,50.71,50.74,13100.0,38.3513,38.3588,38.3286,38.3513,13100.0
2009-06-15 12:15:00,50.74,50.75,50.69,50.71,9400.0,38.3513,38.3588,38.3135,38.3286,9400.0
2009-06-15 12:20:00,50.73,50.77,50.73,50.74,7400.0,38.3437,38.374,38.3437,38.3513,7400.0
2009-06-15 12:25:00,50.75,50.76,50.67,50.69,18300.0,38.3588,38.3664,38.2984,38.3135,18300.0
2009-06-15 12:30:00,50.69,50.76,50.69,50.76,3600.0,38.3135,38.3664,38.3135,38.3664,3600.0
2009-06-15 12:35:00,50.76,50.81,50.76,50.8,6500.0,38.3664,38.4042,38.3664,38.3966,6500.0
2009-06-15 12:40:00,50.8,50.82,50.78,50.82,6100.0,38.3966,38.4118,38.3815,38.4118,6100.0
2009-06-15 12:45:00,50.81,50.81,50.73,50.74,40300.0,38.4042,38.4042,38.3437,38.3513,40300.0
2009-06-15 12:50:00,50.74,50.81,50.72,50.76,39600.0,38.3513,38.4042,38.3362,38.3664,39600.0
2009-06-15 12:55:00,50.77,50.83,50.77,50.81,8800.0,38.374,38.4193,38.374,38.4042,8800.0
2009-06-15 13:00:00,50.8,50.8,50.68,50.68,33000.0,38.3966,38.3966,38.3059,38.3059,33000.0
2009-06-15 13:05:00,50.66,50.72,50.66,50.72,11400.0,38.2908,38.3362,38.2908,38.3362,11400.0
2009-06-15 13:10:00,50.72,50.81,50.72,50.79,6800.0,38.3362,38.4042,38.3362,38.3891,6800.0
2009-06-15 13:15:00,50.79,50.8,50.73,50.73,11200.0,38.3891,38.3966,38.3437,38.3437,11200.0
2009-06-15 13:20:00,50.72,50.73,50.7,50.7,14600.0,38.3362,38.3437,38.3211,38.3211,14600.0
2009-06-15 13:25:00,50.71,50.72,50.67,50.68,10800.0,38.3286,38.3362,38.2984,38.3059,10800.0
2009-06-15 13:30:00,50.66,50.66,50.59,50.63,31300.0,38.2908,38.2908,38.2379,38.2681,31300.0
2009-06-15 13:35:00,50.64,50.65,50.62,50.63,16600.0,38.2757,38.2833,38.2606,38.2681,16600.0
2009-06-15 13:40:00,50.64,50.65,50.62,50.63,9100.0,38.2757,38.2833,38.2606,38.2681,9100.0
2009-06-15 13:45:00,50.65,50.73,50.65,50.72,11000.0,38.2833,38.3437,38.2833,38.3362,11000.0
2009-06-15 13:50:00,50.72,50.73,50.7,50.71,3600.0,38.3362,38.3437,38.3211,38.3286,3600.0
2009-06-15 13:55:00,50.71,50.73,50.67,50.68,11600.0,38.3286,38.3437,38.2984,38.3059,11600.0
2009-06-15 14:00:00,50.68,50.75,50.66,50.75,19100.0,38.3059,38.3588,38.2908,38.3588,19100.0
2009-06-15 14:05:00,50.74,50.77,50.71,50.72,12900.0,38.3513,38.374,38.3286,38.3362,12900.0
2009-06-15 14:10:00,50.72,50.73,50.7,50.71,13600.0,38.3362,38.3437,38.3211,38.3286,13600.0
2009-06-15 14:15:00,50.7,50.73,50.66,50.72,10400.0,38.3211,38.3437,38.2908,38.3362,10400.0
2009-06-15 14:20:00,50.71,50.74,50.7,50.72,12000.0,38.3286,38.3513,38.3211,38.3362,12000.0
2009-06-15 14:25:00,50.72,50.8,50.72,50.77,13500.0,38.3362,38.3966,38.3362,38.374,13500.0
2009-06-15 14:30:00,50.76,50.76,50.72,50.73,19400.0,38.3664,38.3664,38.3362,38.3437,19400.0
2009-06-15 14:35:00,50.73,50.74,50.68,50.73,15600.0,38.3437,38.3513,38.3059,38.3437,15600.0
2009-06-15 14:40:00,50.72,50.72,50.63,50.65,18800.0,38.3362,38.3362,38.2681,38.2833,18800.0
2009-06-15 14:45:00,50.65,50.68,50.62,50.67,29700.0,38.2833,38.3059,38.2606,38.2984,29700.0
2009-06-15 14:50:00,50.66,50.66,50.61,50.61,19100.0,38.2908,38.2908,38.253,38.253,19100.0
2009-06-15 14:55:00,50.61,50.7,50.6,50.7,40200.0,38.253,38.3211,38.2455,38.3211,40200.0
2009-06-15 15:00:00,50.7,50.7,50.61,50.68,23000.0,38.3211,38.3211,38.253,38.3059,23000.0
2009-06-15 15:05:00,50.66,50.72,50.64,50.71,17100.0,38.2908,38.3362,38.2757,38.3286,17100.0
2009-06-15 15:10:00,50.72,50.77,50.71,50.74,50800.0,38.3362,38.374,38.3286,38.3513,50800.0
2009-06-15 15:15:00,50.74,50.81,50.71,50.77,63600.0,38.3513,38.4042,38.3286,38.374,63600.0
2009-06-15 15:20:00,50.78,50.83,50.75,50.76,84300.0,38.3815,38.4193,38.3588,38.3664,84300.0
2009-06-15 15:25:00,50.77,50.8,50.73,50.77,42700.0,38.374,38.3966,38.3437,38.374,42700.0
2009-06-15 15:30:00,50.78,50.8,50.75,50.78,42300.0,38.3815,38.3966,38.3588,38.3815,42300.0
2009-06-15 15:35:00,50.78,50.9,50.78,50.86,43400.0,38.3815,38.4722,38.3815,38.442,43400.0
2009-06-15 15:40:00,50.85,50.85,50.76,50.8,77400.0,38.4344,38.4344,38.3664,38.3966,77400.0
2009-06-15 15:45:00,50.8,50.92,50.8,50.88,73400.0,38.3966,38.4873,38.3966,38.4571,73400.0
2009-06-15 15:50:00,50.88,50.9,50.79,50.86,68800.0,38.4571,38.4722,38.3891,38.442,68800.0
2009-06-15 15:55:00,50.86,50.86,50.81,50.84,56600.0,38.442,38.442,38.4042,38.4269,56600.0
2009-06-16 09:30:00,51.02,51.08,50.92,50.96,81300.0,38.5629,38.6083,38.4873,38.5176,81300.0
2009-06-16 09:35:00,50.97,51.03,50.89,50.91,90600.0,38.5251,38.5705,38.4647,38.4798,90600.0
2009-06-16 09:40:00,50.89,51.0,50.89,50.99,25000.0,38.4647,38.5478,38.4647,38.5402,25000.0
2009-06-16 09:45:00,51.02,51.06,51.01,51.05,11900.0,38.5629,38.5932,38.5554,38.5856,11900.0
2009-06-16 09:50:00,51.06,51.09,50.98,50.99,24200.0,38.5932,38.6158,38.5327,38.5402,24200.0
2009-06-16 09:55:00,50.97,51.0,50.91,50.96,34900.0,38.5251,38.5478,38.4798,38.5176,34900.0
2009-06-16 10:00:00,50.97,51.1,50.93,51.07,67500.0,38.5251,38.6234,38.4949,38.6007,67500.0
2009-06-16 10:05:00,51.08,51.09,50.99,51.03,41600.0,38.6083,38.6158,38.5402,38.5705,41600.0
2009-06-16 10:10:00,51.03,51.07,50.91,50.93,28400.0,38.5705,38.6007,38.4798,38.4949,28400.0
2009-06-16 10:15:00,50.93,50.95,50.85,50.86,46700.0,38.4949,38.51,38.4344,38.442,46700.0
2009-06-16 10:20:00,50.87,50.93,50.85,50.92,18000.0,38.4495,38.4949,38.4344,38.4873,18000.0
2009-06-16 10:25:00,50.93,50.98,50.91,50.93,22500.0,38.4949,38.5327,38.4798,38.4949,22500.0
2009-06-16 10:30:00,50.92,50.97,50.91,50.93,13100.0,38.4873,38.5251,38.4798,38.4949,13100.0
2009-06-16 10:35:00,50.94,51.01,50.89,51.0,35100.0,38.5025,38.5554,38.4647,38.5478,35100.0
2009-06-16 10:40:00,51.01,51.02,50.98,51.01,18900.0,38.5554,38.5629,38.5327,38.5554,18900.0
2009-06-16 10:45:00,51.01,51.01,50.97,50.97,10600.0,38.5554,38.5554,38.5251,38.5251,10600.0
2009-06-16 10:50:00,50.96,51.0,50.96,50.98,16900.0,38.5176,38.5478,38.5176,38.5327,16900.0
2009-06-16 10:55:00,50.97,50.98,50.96,50.97,13300.0,38.5251,38.5327,38.5176,38.5251,13300.0
2009-06-16 11:00:00,51.01,51.07,51.01,51.07,24000.0,38.5554,38.6007,38.5554,38.6007,24000.0
2009-06-16 11:05:00,51.06,51.06,51.01,51.03,7000.0,38.5932,38.5932,38.5554,38.5705,7000.0
2009-06-16 11:10:00,51.03,51.08,51.02,51.06,20100.0,38.5705,38.6083,38.5629,38.5932,20100.0
2009-06-16 11:15:00,51.05,51.06,51.03,51.04,17100.0,38.5856,38.5932,38.5705,38.578,17100.0
2009-06-16 11:20:00,51.04,51.04,50.98,50.99,7000.0,38.578,38.578,38.5327,38.5402,7000.0
2009-06-16 11:25:00,50.99,51.01,50.91,50.96,20800.0,38.5402,38.5554,38.4798,38.5176,20800.0
2009-06-16 11:30:00,50.96,50.96,50.9,50.91,10600.0,38.5176,38.5176,38.4722,38.4798,10600.0
2009-06-16 11:35:00,50.93,50.96,50.92,50.95,20800.0,38.4949,38.5176,38.4873,38.51,20800.0
2009-06-16 11:40:00,50.95,50.96,50.87,50.88,28800.0,38.51,38.5176,38.4495,38.4571,28800.0
2009-06-16 11:45:00,50.87,50.89,50.8,50.81,27900.0,38.4495,38.4647,38.3966,38.4042,27900.0
2009-06-16 11:50:00,50.8,50.81,50.75,50.78,39000.0,38.3966,38.4042,38.3588,38.3815,39000.0
2009-06-16 11:55:00,50.78,50.79,50.73,50.74,8900.0,38.3815,38.3891,38.3437,38.3513,8900.0
2009-06-16 12:00:00,50.72,50.77,50.7,50.75,26800.0,38.3362,38.374,38.3211,38.3588,26800.0
2009-06-16 12:05:00,50.75,50.76,50.73,50.74,22500.0,38.3588,38.3664,38.3437,38.3513,22500.0
2009-06-16 12:10:00,50.74,50.78,50.74,50.76,8800.0,38.3513,38.3815,38.3513,38.3664,8800.0
2009-06-16 12:15:00,50.76,50.76,50.73,50.74,15900.0,38.3664,38.3664,38.3437,38.3513,15900.0
2009-06-16 12:20:00,50.74,50.74,50.69,50.7,24200.0,38.3513,38.3513,38.3135,38.3211,24200.0
2009-06-16 12:25:00,50.7,50.75,50.7,50.74,4700.0,38.3211,38.3588,38.3211,38.3513,4700.0
2009-06-16 12:30:00,50.73,50.73,50.62,50.62,17500.0,38.3437,38.3437,38.2606,38.2606,17500.0
2009-06-16 12:35:00,50.61,50.64,50.55,50.56,30800.0,38.253,38.2757,38.2077,38.2152,30800.0
2009-06-16 12:40:00,50.54,50.54,50.45,50.48,44000.0,38.2001,38.2001,38.1321,38.1548,44000.0
2009-06-16 12:45:00,50.48,50.48,50.34,50.36,58700.0,38.1548,38.1548,38.0489,38.0641,58700.0
2009-06-16 12:50:00,50.37,50.42,50.35,50.42,89800.0,38.0716,38.1094,38.0565,38.1094,89800.0
2009-06-16 12:55:00,50.41,50.42,50.37,50.41,106300.0,38.1019,38.1094,38.0716,38.1019,106300.0
2009-06-16 13:00:00,50.39,50.39,50.26,50.33,59900.0,38.0867,38.0867,37.9885,38.0414,59900.0
2009-06-16 13:05:00,50.32,50.36,50.32,50.36,27300.0,38.0338,38.0641,38.0338,38.0641,27300.0
2009-06-16 13:10:00,50.36,50.38,50.32,50.34,18600.0,38.0641,38.0792,38.0338,38.0489,18600.0
2009-06-16 13:15:00,50.34,50.35,50.32,50.32,40200.0,38.0489,38.0565,38.0338,38.0338,40200.0
2009-06-16 13:20:00,50.32,50.33,50.21,50.23,30000.0,38.0338,38.0414,37.9507,37.9658,30000.0
2009-06-16 13:25:00,50.25,50.32,50.24,50.32,23800.0,37.9809,38.0338,37.9734,38.0338,23800.0
2009-06-16 13:30:00,50.32,50.34,50.29,50.31,14500.0,38.0338,38.0489,38.0112,38.0263,14500.0
2009-06-16 13:35:00,50.31,50.31,50.28,50.31,13100.0,38.0263,38.0263,38.0036,38.0263,13100.0
2009-06-16 13:40:00,50.31,50.38,50.31,50.38,19500.0,38.0263,38.0792,38.0263,38.0792,19500.0
2009-06-16 13:45:00,50.38,50.39,50.36,50.38,14600.0,38.0792,38.0867,38.0641,38.0792,14600.0
2009-06-16 13:50:00,50.37,50.38,50.32,50.34,14800.0,38.0716,38.0792,38.0338,38.0489,14800.0
2009-06-16 13:55:00,50.31,50.34,50.28,50.32,34400.0,38.0263,38.0489,38.0036,38.0338,34400.0
2009-06-16 14:00:00,50.31,50.31,50.18,50.2,41500.0,38.0263,38.0263,37.928,37.9431,41500.0
2009-06-16 14:05:00,50.19,50.21,50.15,50.21,20400.0,37.9356,37.9507,37.9053,37.9507,20400.0
2009-06-16 14:10:00,50.2,50.3,50.18,50.28,101900.0,37.9431,38.0187,37.928,38.0036,101900.0
2009-06-16 14:15:00,50.26,50.29,50.2,50.29,35000.0,37.9885,38.0112,37.9431,38.0112,35000.0
2009-06-16 14:20:00,50.29,50.29,50.25,50.26,11400.0,38.0112,38.0112,37.9809,37.9885,11400.0
2009-06-16 14:25:00,50.25,50.25,50.16,50.19,22100.0,37.9809,37.9809,37.9129,37.9356,22100.0
2009-06-16 14:30:00,50.18,50.22,50.1,50.19,31000.0,37.928,37.9582,37.8675,37.9356,31000.0
2009-06-16 14:35:00,50.19,50.31,50.14,50.3,115500.0,37.9356,38.0263,37.8978,38.0187,115500.0
2009-06-16 14:40:00,50.3,50.3,50.23,50.27,31600.0,38.0187,38.0187,37.9658,37.996,31600.0
2009-06-16 14:45:00,50.25,50.3,50.24,50.27,64900.0,37.9809,38.0187,37.9734,37.996,64900.0
2009-06-16 14:50:00,50.27,50.35,50.27,50.32,26000.0,37.996,38.0565,37.996,38.0338,26000.0
2009-06-16 14:55:00,50.32,50.36,50.3,50.34,12800.0,38.0338,38.0641,38.0187,38.0489,12800.0
2009-06-16 15:00:00,50.35,50.38,50.31,50.31,41200.0,38.0565,38.0792,38.0263,38.0263,41200.0
2009-06-16 15:05:00,50.35,50.35,50.26,50.29,47700.0,38.0565,38.0565,37.9885,38.0112,47700.0
2009-06-16 15:10:00,50.29,50.31,50.24,50.28,65300.0,38.0112,38.0263,37.9734,38.0036,65300.0
2009-06-16 15:15:00,50.29,50.43,50.29,50.41,44800.0,38.0112,38.117,38.0112,38.1019,44800.0
2009-06-16 15:20:00,50.41,50.41,50.35,50.35,8600.0,38.1019,38.1019,38.0565,38.0565,8600.0
2009-06-16 15:25:00,50.35,50.35,50.26,50.34,180700.0,38.0565,38.0565,37.9885,38.0489,180700.0
2009-06-16 15:30:00,50.34,50.42,50.33,50.38,63700.0,38.0489,38.1094,38.0414,38.0792,63700.0
2009-06-16 15:35:00,50.38,50.42,50.33,50.41,37300.0,38.0792,38.1094,38.0414,38.1019,37300.0
2009-06-16 15:40:00,50.4,50.49,50.38,50.4,65700.0,38.0943,38.1623,38.0792,38.0943,65700.0
2009-06-16 15:45:00,50.41,50.5,50.34,50.36,133800.0,38.1019,38.1699,38.0489,38.0641,133800.0
2009-06-16 15:50:00,50.36,50.37,50.25,50.3,127700.0,38.0641,38.0716,37.9809,38.0187,127700.0
2009-06-16 15:55:00,50.32,50.32,50.14,50.15,85100.0,38.0338,38.0338,37.8978,37.9053,85100.0
2009-06-17 09:30:00,50.15,50.21,50.08,50.13,176700.0,37.9053,37.9507,37.8524,37.8902,176700.0
2009-06-17 09:35:00,50.14,50.23,50.14,50.19,52100.0,37.8978,37.9658,37.8978,37.9356,52100.0
2009-06-17 09:40:00,50.18,50.19,49.99,50.02,33900.0,37.928,37.9356,37.7844,37.8071,33900.0
2009-06-17 09:45:00,50.02,50.07,49.94,49.94,59000.0,37.8071,37.8449,37.7466,37.7466,59000.0
2009-06-17 09:50:00,49.94,50.01,49.93,49.97,36800.0,37.7466,37.7995,37.7391,37.7693,36800.0
2009-06-17 09:55:00,49.95,49.97,49.86,49.89,35300.0,37.7542,37.7693,37.6861,37.7088,35300.0
2009-06-17 10:00:00,49.89,49.96,49.84,49.94,58100.0,37.7088,37.7617,37.671,37.7466,58100.0
2009-06-17 10:05:00,49.97,50.1,49.91,50.07,47900.0,37.7693,37.8675,37.7239,37.8449,47900.0
2009-06-17 10:10:00,50.07,50.12,50.01,50.04,41100.0,37.8449,37.8827,37.7995,37.8222,41100.0
2009-06-17 10:15:00,50.04,50.1,50.0,50.04,53800.0,37.8222,37.8675,37.792,37.8222,53800.0
2009-06-17 10:20:00,50.03,50.05,49.95,49.95,7900.0,37.8146,37.8298,37.7542,37.7542,7900.0
2009-06-17 10:25:00,49.93,49.96,49.86,49.93,17400.0,37.7391,37.7617,37.6861,37.7391,17400.0
2009-06-17 10:30:00,49.92,49.92,49.79,49.81,44500.0,37.7315,37.7315,37.6332,37.6484,44500.0
2009-06-17 10:35:00,49.79,49.8,49.75,49.78,54400.0,37.6332,37.6408,37.603,37.6257,54400.0
2009-06-17 10:40:00,49.77,49.83,49.7,49.71,50200.0,37.6181,37.6635,37.5652,37.5728,50200.0
2009-06-17 10:45:00,49.71,49.77,49.68,49.76,33700.0,37.5728,37.6181,37.5501,37.6106,33700.0
2009-06-17 10:50:00,49.76,49.83,49.72,49.83,5900.0,37.6106,37.6635,37.5803,37.6635,5900.0
2009-06-17 10:55:00,49.83,49.87,49.81,49.84,23700.0,37.6635,37.6937,37.6484,37.671,23700.0
2009-06-17 11:00:00,49.83,49.99,49.83,49.95,33000.0,37.6635,37.7844,37.6635,37.7542,33000.0
2009-06-17 11:05:00,49.94,49.98,49.91,49.92,36300.0,37.7466,37.7768,37.7239,37.7315,36300.0
2009-06-17 11:10:00,49.92,49.92,49.83,49.85,20100.0,37.7315,37.7315,37.6635,37.6786,20100.0
2009-06-17 11:15:00,49.84,50.02,49.84,50.01,105800.0,37.671,37.8071,37.671,37.7995,105800.0
2009-06-17 11:20:00,50.01,50.07,50.01,50.04,42200.0,37.7995,37.8449,37.7995,37.8222,42200.0
2009-06-17 11:25:00,50.05,50.09,50.04,50.04,15500.0,37.8298,37.86,37.8222,37.8222,15500.0
2009-06-17 11:30:00,50.04,50.09,50.01,50.07,20000.0,37.8222,37.86,37.7995,37.8449,20000.0
2009-06-17 11:35:00,50.09,50.09,49.99,50.0,16400.0,37.86,37.86,37.7844,37.792,16400.0
2009-06-17 11:40:00,50.0,50.06,49.99,50.05,27000.0,37.792,37.8373,37.7844,37.8298,27000.0
2009-06-17 11:45:00,50.06,50.07,50.01,50.03,86100.0,37.8373,37.8449,37.7995,37.8146,86100.0
2009-06-17 11:50:00,50.03,50.03,49.93,49.98,27200.0,37.8146,37.8146,37.7391,37.7768,27200.0
2009-06-17 11:55:00,49.98,50.09,49.96,50.08,42800.0,37.7768,37.86,37.7617,37.8524,42800.0
2009-06-17 12:00:00,50.1,50.16,50.1,50.14,9600.0,37.8675,37.9129,37.8675,37.8978,9600.0
2009-06-17 12:05:00,50.14,50.21,50.14,50.21,37300.0,37.8978,37.9507,37.8978,37.9507,37300.0
2009-06-17 12:10:00,50.21,50.22,50.14,50.16,14100.0,37.9507,37.9582,37.8978,37.9129,14100.0
2009-06-17 12:15:00,50.17,50.23,50.17,50.19,5500.0,37.9205,37.9658,37.9205,37.9356,5500.0
2009-06-17 12:20:00,50.18,50.34,50.18,50.33,14700.0,37.928,38.0489,37.928,38.0414,14700.0
2009-06-17 12:25:00,50.33,50.35,50.25,50.27,47500.0,38.0414,38.0565,37.9809,37.996,47500.0
2009-06-17 12:30:00,50.27,50.27,50.2,50.2,44400.0,37.996,37.996,37.9431,37.9431,44400.0
2009-06-17 12:35:00,50.19,50.24,50.19,50.23,39300.0,37.9356,37.9734,37.9356,37.9658,39300.0
2009-06-17 12:40:00,50.23,50.25,50.17,50.25,28800.0,37.9658,37.9809,37.9205,37.9809,28800.0
2009-06-17 12:45:00,50.25,50.28,50.18,50.19,40200.0,37.9809,38.0036,37.928,37.9356,40200.0
2009-06-17 12:50:00,50.17,50.18,50.12,50.12,15400.0,37.9205,37.928,37.8827,37.8827,15400.0
2009-06-17 12:55:00,50.13,50.18,50.13,50.18,5100.0,37.8902,37.928,37.8902,37.928,5100.0
2009-06-17 13:00:00,50.17,50.2,50.16,50.19,4900.0,37.9205,37.9431,37.9129,37.9356,4900.0
2009-06-17 13:05:00,50.18,50.18,50.12,50.17,12600.0,37.928,37.928,37.8827,37.9205,12600.0
2009-06-17 13:10:00,50.17,50.22,50.17,50.2,16400.0,37.9205,37.9582,37.9205,37.9431,16400.0
2009-06-17 13:15:00,50.19,50.19,50.13,50.15,15000.0,37.9356,37.9356,37.8902,37.9053,15000.0
2009-06-17 13:20:00,50.15,50.25,50.15,50.2,12200.0,37.9053,37.9809,37.9053,37.9431,12200.0
2009-06-17 13:25:00,50.22,50.28,50.19,50.28,16900.0,37.9582,38.0036,37.9356,38.0036,16900.0
2009-06-17 13:30:00,50.3,50.33,50.27,50.33,10200.0,38.0187,38.0414,37.996,38.0414,10200.0
2009-06-17 13:35:00,50.35,50.39,50.32,50.38,22400.0,38.0565,38.0867,38.0338,38.0792,22400.0
2009-06-17 13:40:00,50.38,50.47,50.38,50.46,31700.0,38.0792,38.1472,38.0792,38.1396,31700.0
2009-06-17 13:45:00,50.46,50.5,50.44,50.45,23500.0,38.1396,38.1699,38.1245,38.1321,23500.0
2009-06-17 13:50:00,50.45,50.46,50.42,50.42,10300.0,38.1321,38.1396,38.1094,38.1094,10300.0
2009-06-17 13:55:00,50.41,50.47,50.38,50.39,32800.0,38.1019,38.1472,38.0792,38.0867,32800.0
2009-06-17 14:00:00,50.39,50.49,50.39,50.44,29300.0,38.0867,38.1623,38.0867,38.1245,29300.0
2009-06-17 14:05:00,50.44,50.44,50.35,50.38,21200.0,38.1245,38.1245,38.0565,38.0792,21200.0
2009-06-17 14:10:00,50.37,50.41,50.37,50.4,13400.0,38.0716,38.1019,38.0716,38.0943,13400.0
2009-06-17 14:15:00,50.41,50.44,50.4,50.4,42000.0,38.1019,38.1245,38.0943,38.0943,42000.0
2009-06-17 14:20:00,50.39,50.47,50.38,50.47,9200.0,38.0867,38.1472,38.0792,38.1472,9200.0
2009-06-17 14:25:00,50.46,50.5,50.41,50.49,14500.0,38.1396,38.1699,38.1019,38.1623,14500.0
2009-06-17 14:30:00,50.5,50.5,50.38,50.38,39500.0,38.1699,38.1699,38.0792,38.0792,39500.0
2009-06-17 14:35:00,50.38,50.38,50.36,50.36,18500.0,38.0792,38.0792,38.0641,38.0641,18500.0
2009-06-17 14:40:00,50.35,50.35,50.26,50.27,12700.0,38.0565,38.0565,37.9885,37.996,12700.0
2009-06-17 14:45:00,50.26,50.29,50.22,50.28,12900.0,37.9885,38.0112,37.9582,38.0036,12900.0
2009-06-17 14:50:00,50.26,50.26,50.21,50.21,9200.0,37.9885,37.9885,37.9507,37.9507,9200.0
2009-06-17 14:55:00,50.21,50.3,50.21,50.28,24300.0,37.9507,38.0187,37.9507,38.0036,24300.0
2009-06-17 15:00:00,50.28,50.35,50.24,50.32,14200.0,38.0036,38.0565,37.9734,38.0338,14200.0
2009-06-17 15:05:00,50.33,50.36,50.2,50.26,29300.0,38.0414,38.0641,37.9431,37.9885,29300.0
2009-06-17 15:10:00,50.27,50.29,50.23,50.29,43100.0,37.996,38.0112,37.9658,38.0112,43100.0
2009-06-17 15:15:00,50.3,50.3,50.22,50.27,13000.0,38.0187,38.0187,37.9582,37.996,13000.0
2009-06-17 15:20:00,50.28,50.32,50.24,50.3,60400.0,38.0036,38.0338,37.9734,38.0187,60400.0
2009-06-17 15:25:00,50.29,50.3,50.11,50.12,89900.0,38.0112,38.0187,37.8751,37.8827,89900.0
2009-06-17 15:30:00,50.1,50.12,50.05,50.08,61000.0,37.8675,37.8827,37.8298,37.8524,61000.0
2009-06-17 15:35:00,50.09,50.1,50.01,50.07,86900.0,37.86,37.8675,37.7995,37.8449,86900.0
2009-06-17 15:40:00,50.06,50.15,50.01,50.13,54500.0,37.8373,37.9053,37.7995,37.8902,54500.0
2009-06-17 15:45:00,50.15,50.24,50.11,50.24,109200.0,37.9053,37.9734,37.8751,37.9734,109200.0
2009-06-17 15:50:00,50.25,50.25,50.06,50.13,67900.0,37.9809,37.9809,37.8373,37.8902,67900.0
2009-06-17 15:55:00,50.14,50.18,50.05,50.12,308800.0,37.8978,37.928,37.8298,37.8827,308800.0
2009-06-18 09:30:00,50.19,50.19,50.05,50.07,117300.0,37.9356,37.9356,37.8298,37.8449,117300.0
2009-06-18 09:35:00,50.08,50.15,49.93,49.94,77100.0,37.8524,37.9053,37.7391,37.7466,77100.0
2009-06-18 09:40:00,49.93,50.1,49.89,50.08,67400.0,37.7391,37.8675,37.7088,37.8524,67400.0
2009-06-18 09:45:00,50.08,50.15,50.08,50.12,16500.0,37.8524,37.9053,37.8524,37.8827,16500.0
2009-06-18 09:50:00,50.1,50.23,50.05,50.21,38000.0,37.8675,37.9658,37.8298,37.9507,38000.0
2009-06-18 09:55:00,50.22,50.46,50.2,50.42,177900.0,37.9582,38.1396,37.9431,38.1094,177900.0
2009-06-18 10:00:00,50.42,50.54,50.41,50.46,55900.0,38.1094,38.2001,38.1019,38.1396,55900.0
2009-06-18 10:05:00,50.46,50.48,50.43,50.44,22800.0,38.1396,38.1548,38.117,38.1245,22800.0
2009-06-18 10:10:00,50.46,50.59,50.46,50.5,69600.0,38.1396,38.2379,38.1396,38.1699,69600.0
2009-06-18 10:15:00,50.52,50.57,50.51,50.51,13100.0,38.185,38.2228,38.1774,38.1774,13100.0
2009-06-18 10:20:00,50.51,50.56,50.47,50.47,17200.0,38.1774,38.2152,38.1472,38.1472,17200.0
2009-06-18 10:25:00,50.48,50.5,50.45,50.47,23100.0,38.1548,38.1699,38.1321,38.1472,23100.0
2009-06-18 10:30:00,50.46,50.52,50.44,50.48,46200.0,38.1396,38.185,38.1245,38.1548,46200.0
2009-06-18 10:35:00,50.49,50.49,50.44,50.45,19800.0,38.1623,38.1623,38.1245,38.1321,19800.0
2009-06-18 10:40:00,50.45,50.45,50.34,50.35,17500.0,38.1321,38.1321,38.0489,38.0565,17500.0
2009-06-18 10:45:00,50.36,50.39,50.34,50.35,19200.0,38.0641,38.0867,38.0489,38.0565,19200.0
2009-06-18 10:50:00,50.34,50.37,50.3,50.31,28800.0,38.0489,38.0716,38.0187,38.0263,28800.0
2009-06-18 10:55:00,50.31,50.36,50.3,50.34,36500.0,38.0263,38.0641,38.0187,38.0489,36500.0
2009-06-18 11:00:00,50.34,50.41,50.34,50.39,31800.0,38.0489,38.1019,38.0489,38.0867,31800.0
2009-06-18 11:05:00,50.4,50.44,50.4,50.4,15100.0,38.0943,38.1245,38.0943,38.0943,15100.0
2009-06-18 11:10:00,50.39,50.42,50.38,50.4,35300.0,38.0867,38.1094,38.0792,38.0943,35300.0
2009-06-18 11:15:00,50.41,50.47,50.38,50.44,35400.0,38.1019,38.1472,38.0792,38.1245,35400.0
2009-06-18 11:20:00,50.46,50.5,50.45,50.49,8000.0,38.1396,38.1699,38.1321,38.1623,8000.0
2009-06-18 11:25:00,50.5,50.5,50.42,50.42,12200.0,38.1699,38.1699,38.1094,38.1094,12200.0
2009-06-18 11:30:00,50.43,50.44,50.38,50.4,10800.0,38.117,38.1245,38.0792,38.0943,10800.0
2009-06-18 11:35:00,50.39,50.4,50.35,50.39,10200.0,38.0867,38.0943,38.0565,38.0867,10200.0
2009-06-18 11:40:00,50.38,50.4,50.34,50.35,11500.0,38.0792,38.0943,38.0489,38.0565,11500.0
2009-06-18 11:45:00,50.36,50.37,50.31,50.34,6000.0,38.0641,38.0716,38.0263,38.0489,6000.0
2009-06-18 11:50:00,50.34,50.35,50.34,50.34,3100.0,38.0489,38.0565,38.0489,38.0489,3100.0
2009-06-18 11:55:00,50.35,50.47,50.35,50.46,20700.0,38.0565,38.1472,38.0565,38.1396,20700.0
2009-06-18 12:00:00,50.45,50.46,50.43,50.45,37100.0,38.1321,38.1396,38.117,38.1321,37100.0
2009-06-18 12:05:00,50.45,50.46,50.45,50.45,5900.0,38.1321,38.1396,38.1321,38.1321,5900.0
2009-06-18 12:10:00,50.44,50.47,50.43,50.46,12500.0,38.1245,38.1472,38.117,38.1396,12500.0
2009-06-18 12:15:00,50.45,50.47,50.44,50.44,15000.0,38.1321,38.1472,38.1245,38.1245,15000.0
2009-06-18 12:20:00,50.44,50.44,50.4,50.41,9000.0,38.1245,38.1245,38.0943,38.1019,9000.0
2009-06-18 12:25:00,50.42,50.46,50.39,50.45,19800.0,38.1094,38.1396,38.0867,38.1321,19800.0
2009-06-18 12:30:00,50.47,50.5,50.47,50.48,7800.0,38.1472,38.1699,38.1472,38.1548,7800.0
2009-06-18 12:35:00,50.48,50.48,50.44,50.45,8300.0,38.1548,38.1548,38.1245,38.1321,8300.0
2009-06-18 12:40:00,50.45,50.47,50.44,50.44,10200.0,38.1321,38.1472,38.1245,38.1245,10200.0
2009-06-18 12:45:00,50.44,50.56,50.44,50.56,10400.0,38.1245,38.2152,38.1245,38.2152,10400.0
2009-06-18 12:50:00,50.55,50.56,50.51,50.52,27100.0,38.2077,38.2152,38.1774,38.185,27100.0
2009-06-18 12:55:00,50.53,50.57,50.52,50.56,8600.0,38.1926,38.2228,38.185,38.2152,8600.0
2009-06-18 13:00:00,50.56,50.58,50.55,50.56,9300.0,38.2152,38.2303,38.2077,38.2152,9300.0
2009-06-18 13:05:00,50.55,50.67,50.55,50.65,94800.0,38.2077,38.2984,38.2077,38.2833,94800.0
2009-06-18 13:10:00,50.65,50.65,50.61,50.62,19600.0,38.2833,38.2833,38.253,38.2606,19600.0
2009-06-18 13:15:00,50.62,50.63,50.53,50.56,41600.0,38.2606,38.2681,38.1926,38.2152,41600.0
2009-06-18 13:20:00,50.56,50.6,50.55,50.6,22100.0,38.2152,38.2455,38.2077,38.2455,22100.0
2009-06-18 13:25:00,50.61,50.64,50.59,50.63,21600.0,38.253,38.2757,38.2379,38.2681,21600.0
2009-06-18 13:30:00,50.63,50.63,50.62,50.63,9900.0,38.2681,38.2681,38.2606,38.2681,9900.0
2009-06-18 13:35:00,50.62,50.63,50.51,50.51,26300.0,38.2606,38.2681,38.1774,38.1774,26300.0
2009-06-18 13:40:00,50.5,50.58,50.5,50.55,17000.0,38.1699,38.2303,38.1699,38.2077,17000.0
2009-06-18 13:45:00,50.55,50.6,50.55,50.58,44200.0,38.2077,38.2455,38.2077,38.2303,44200.0
2009-06-18 13:50:00,50.58,50.61,50.58,50.6,6400.0,38.2303,38.253,38.2303,38.2455,6400.0
2009-06-18 13:55:00,50.6,50.6,50.5,50.51,24600.0,38.2455,38.2455,38.1699,38.1774,24600.0
2009-06-18 14:00:00,50.51,50.53,50.45,50.49,15600.0,38.1774,38.1926,38.1321,38.1623,15600.0
2009-06-18 14:05:00,50.49,50.51,50.43,50.46,33500.0,38.1623,38.1774,38.117,38.1396,33500.0
2009-06-18 14:10:00,50.47,50.47,50.38,50.44,31600.0,38.1472,38.1472,38.0792,38.1245,31600.0
2009-06-18 14:15:00,50.44,50.5,50.42,50.49,70700.0,38.1245,38.1699,38.1094,38.1623,70700.0
2009-06-18 14:20:00,50.49,50.51,50.4,50.46,36200.0,38.1623,38.1774,38.0943,38.1396,36200.0
2009-06-18 14:25:00,50.45,50.47,50.39,50.47,35500.0,38.1321,38.1472,38.0867,38.1472,35500.0
2009-06-18 14:30:00,50.47,50.5,50.42,50.47,97400.0,38.1472,38.1699,38.1094,38.1472,97400.0
2009-06-18 14:35:00,50.47,50.48,50.41,50.44,57400.0,38.1472,38.1548,38.1019,38.1245,57400.0
2009-06-18 14:40:00,50.47,50.52,50.43,50.5,37000.0,38.1472,38.185,38.117,38.1699,37000.0
2009-06-18 14:45:00,50.5,50.56,50.49,50.51,37900.0,38.1699,38.2152,38.1623,38.1774,37900.0
2009-06-18 14:50:00,50.52,50.55,50.49,50.51,24900.0,38.185,38.2077,38.1623,38.1774,24900.0
2009-06-18 14:55:00,50.49,50.55,50.48,50.55,25800.0,38.1623,38.2077,38.1548,38.2077,25800.0
2009-06-18 15:00:00,50.56,50.58,50.51,50.51,24900.0,38.2152,38.2303,38.1774,38.1774,24900.0
2009-06-18 15:05:00,50.52,50.58,50.52,50.58,38900.0,38.185,38.2303,38.185,38.2303,38900.0
2009-06-18 15:10:00,50.58,50.6,50.54,50.6,32000.0,38.2303,38.2455,38.2001,38.2455,32000.0
2009-06-18 15:15:00,50.59,50.65,50.59,50.6,30900.0,38.2379,38.2833,38.2379,38.2455,30900.0
2009-06-18 15:20:00,50.59,50.59,50.51,50.56,51900.0,38.2379,38.2379,38.1774,38.2152,51900.0
2009-06-18 15:25:00,50.55,50.55,50.5,50.51,48000.0,38.2077,38.2077,38.1699,38.1774,48000.0
2009-06-18 15:30:00,50.52,50.58,50.52,50.54,34100.0,38.185,38.2303,38.185,38.2001,34100.0
2009-06-18 15:35:00,50.53,50.54,50.45,50.45,30900.0,38.1926,38.2001,38.1321,38.1321,30900.0
2009-06-18 15:40:00,50.45,50.55,50.44,50.51,97000.0,38.1321,38.2077,38.1245,38.1774,97000.0
2009-06-18 15:45:00,50.5,50.52,50.37,50.42,72300.0,38.1699,38.185,38.0716,38.1094,72300.0
2009-06-18 15:50:00,50.42,50.43,50.31,50.42,86200.0,38.1094,38.117,38.0263,38.1094,86200.0
2009-06-18 15:55:00,50.43,50.49,50.41,50.44,195800.0,38.117,38.1623,38.1019,38.1245,195800.0
2009-06-19 09:30:00,50.91,50.91,50.83,50.87,87700.0,38.4798,38.4798,38.4193,38.4495,87700.0
2009-06-19 09:35:00,50.86,50.97,50.86,50.9,38900.0,38.442,38.5251,38.442,38.4722,38900.0
2009-06-19 09:40:00,50.92,50.98,50.86,50.95,16400.0,38.4873,38.5327,38.442,38.51,16400.0
2009-06-19 09:45:00,50.97,50.99,50.9,50.92,31000.0,38.5251,38.5402,38.4722,38.4873,31000.0
2009-06-19 09:50:00,50.9,50.97,50.89,50.9,46200.0,38.4722,38.5251,38.4647,38.4722,46200.0
2009-06-19 09:55:00,50.91,50.95,50.88,50.91,71200.0,38.4798,38.51,38.4571,38.4798,71200.0
2009-06-19 10:00:00,50.91,50.95,50.88,50.89,14700.0,38.4798,38.51,38.4571,38.4647,14700.0
2009-06-19 10:05:00,50.9,50.93,50.85,50.86,20700.0,38.4722,38.4949,38.4344,38.442,20700.0
2009-06-19 10:10:00,50.86,50.88,50.74,50.75,36100.0,38.442,38.4571,38.3513,38.3588,36100.0
2009-06-19 10:15:00,50.75,50.8,50.73,50.8,11700.0,38.3588,38.3966,38.3437,38.3966,11700.0
2009-06-19 10:20:00,50.79,50.84,50.75,50.84,56700.0,38.3891,38.4269,38.3588,38.4269,56700.0
2009-06-19 10:25:00,50.82,50.84,50.79,50.79,35100.0,38.4118,38.4269,38.3891,38.3891,35100.0
2009-06-19 10:30:00,50.8,50.88,50.8,50.85,12700.0,38.3966,38.4571,38.3966,38.4344,12700.0
2009-06-19 10:35:00,50.85,50.87,50.82,50.83,9400.0,38.4344,38.4495,38.4118,38.4193,9400.0
2009-06-19 10:40:00,50.84,50.86,50.79,50.83,40800.0,38.4269,38.442,38.3891,38.4193,40800.0
2009-06-19 10:45:00,50.83,50.91,50.83,50.91,18300.0,38.4193,38.4798,38.4193,38.4798,18300.0
2009-06-19 10:50:00,50.89,50.97,50.88,50.97,12500.0,38.4647,38.5251,38.4571,38.5251,12500.0
2009-06-19 10:55:00,50.97,50.97,50.92,50.94,17500.0,38.5251,38.5251,38.4873,38.5025,17500.0
2009-06-19 11:00:00,50.94,50.97,50.93,50.96,13500.0,38.5025,38.5251,38.4949,38.5176,13500.0
2009-06-19 11:05:00,50.95,50.97,50.93,50.94,7300.0,38.51,38.5251,38.4949,38.5025,7300.0
2009-06-19 11:10:00,50.93,50.93,50.9,50.92,12200.0,38.4949,38.4949,38.4722,38.4873,12200.0
2009-06-19 11:15:00,50.92,50.92,50.86,50.87,17400.0,38.4873,38.4873,38.442,38.4495,17400.0
2009-06-19 11:20:00,50.88,50.9,50.82,50.85,32000.0,38.4571,38.4722,38.4118,38.4344,32000.0
2009-06-19 11:25:00,50.84,50.87,50.84,50.84,5500.0,38.4269,38.4495,38.4269,38.4269,5500.0
2009-06-19 11:30:00,50.83,50.84,50.8,50.82,10700.0,38.4193,38.4269,38.3966,38.4118,10700.0
2009-06-19 11:35:00,50.82,50.84,50.81,50.83,2800.0,38.4118,38.4269,38.4042,38.4193,2800.0
2009-06-19 11:40:00,50.85,50.87,50.82,50.82,6000.0,38.4344,38.4495,38.4118,38.4118,6000.0
2009-06-19 11:45:00,50.81,50.82,50.76,50.76,2700.0,38.4042,38.4118,38.3664,38.3664,2700.0
2009-06-19 11:50:00,50.75,50.79,50.75,50.79,10800.0,38.3588,38.3891,38.3588,38.3891,10800.0
2009-06-19 11:55:00,50.79,50.81,50.77,50.81,5700.0,38.3891,38.4042,38.374,38.4042,5700.0
2009-06-19 12:00:00,50.8,50.81,50.8,50.8,2600.0,38.3966,38.4042,38.3966,38.3966,2600.0
2009-06-19 12:05:00,50.81,50.81,50.76,50.76,9000.0,38.4042,38.4042,38.3664,38.3664,9000.0
2009-06-19 12:10:00,50.75,50.75,50.66,50.68,53300.0,38.3588,38.3588,38.2908,38.3059,53300.0
2009-06-19 12:15:00,50.68,50.71,50.68,50.71,5000.0,38.3059,38.3286,38.3059,38.3286,5000.0
2009-06-19 12:20:00,50.7,50.71,50.62,50.64,23500.0,38.3211,38.3286,38.2606,38.2757,23500.0
2009-06-19 12:25:00,50.64,50.64,50.56,50.58,26700.0,38.2757,38.2757,38.2152,38.2303,26700.0
2009-06-19 12:30:00,50.59,50.59,50.54,50.55,48800.0,38.2379,38.2379,38.2001,38.2077,48800.0
2009-06-19 12:35:00,50.54,50.54,50.51,50.53,12000.0,38.2001,38.2001,38.1774,38.1926,12000.0
2009-06-19 12:40:00,50.54,50.59,50.54,50.59,5500.0,38.2001,38.2379,38.2001,38.2379,5500.0
2009-06-19 12:45:00,50.59,50.6,50.58,50.58,6800.0,38.2379,38.2455,38.2303,38.2303,6800.0
2009-06-19 12:50:00,50.57,50.61,50.56,50.59,54400.0,38.2228,38.253,38.2152,38.2379,54400.0
2009-06-19 12:55:00,50.6,50.6,50.52,50.52,24600.0,38.2455,38.2455,38.185,38.185,24600.0
2009-06-19 13:00:00,50.52,50.55,50.52,50.53,34100.0,38.185,38.2077,38.185,38.1926,34100.0
2009-06-19 13:05:00,50.54,50.55,50.51,50.54,68900.0,38.2001,38.2077,38.1774,38.2001,68900.0
2009-06-19 13:10:00,50.54,50.6,50.53,50.58,221700.0,38.2001,38.2455,38.1926,38.2303,221700.0
2009-06-19 13:15:00,50.58,50.6,50.57,50.59,8300.0,38.2303,38.2455,38.2228,38.2379,8300.0
2009-06-19 13:20:00,50.59,50.6,50.56,50.57,21000.0,38.2379,38.2455,38.2152,38.2228,21000.0
2009-06-19 13:25:00,50.57,50.57,50.52,50.56,18200.0,38.2228,38.2228,38.185,38.2152,18200.0
2009-06-19 13:30:00,50.56,50.64,50.56,50.63,15600.0,38.2152,38.2757,38.2152,38.2681,15600.0
2009-06-19 13:35:00,50.64,50.67,50.62,50.63,63800.0,38.2757,38.2984,38.2606,38.2681,63800.0
2009-06-19 13:40:00,50.63,50.65,50.62,50.62,17300.0,38.2681,38.2833,38.2606,38.2606,17300.0
2009-06-19 13:45:00,50.61,50.61,50.55,50.58,29000.0,38.253,38.253,38.2077,38.2303,29000.0
2009-06-19 13:50:00,50.58,50.61,50.57,50.61,46700.0,38.2303,38.253,38.2228,38.253,46700.0
2009-06-19 13:55:00,50.62,50.63,50.54,50.56,37400.0,38.2606,38.2681,38.2001,38.2152,37400.0
2009-06-19 14:00:00,50.56,50.58,50.56,50.57,6400.0,38.2152,38.2303,38.2152,38.2228,6400.0
2009-06-19 14:05:00,50.57,50.57,50.52,50.53,10000.0,38.2228,38.2228,38.185,38.1926,10000.0
2009-06-19 14:10:00,50.5,50.5,50.43,50.44,18600.0,38.1699,38.1699,38.117,38.1245,18600.0
2009-06-19 14:15:00,50.4,50.43,50.39,50.4,14700.0,38.0943,38.117,38.0867,38.0943,14700.0
2009-06-19 14:20:00,50.41,50.42,50.35,50.35,30200.0,38.1019,38.1094,38.0565,38.0565,30200.0
2009-06-19 14:25:00,50.35,50.41,50.34,50.4,23800.0,38.0565,38.1019,38.0489,38.0943,23800.0
2009-06-19 14:30:00,50.39,50.5,50.39,50.49,119500.0,38.0867,38.1699,38.0867,38.1623,119500.0
2009-06-19 14:35:00,50.48,50.5,50.43,50.47,13900.0,38.1548,38.1699,38.117,38.1472,13900.0
2009-06-19 14:40:00,50.46,50.49,50.45,50.49,7800.0,38.1396,38.1623,38.1321,38.1623,7800.0
2009-06-19 14:45:00,50.48,50.48,50.45,50.47,3500.0,38.1548,38.1548,38.1321,38.1472,3500.0
2009-06-19 14:50:00,50.46,50.49,50.45,50.49,11800.0,38.1396,38.1623,38.1321,38.1623,11800.0
2009-06-19 14:55:00,50.5,50.53,50.49,50.5,14800.0,38.1699,38.1926,38.1623,38.1699,14800.0
2009-06-19 15:00:00,50.51,50.57,50.5,50.53,7400.0,38.1774,38.2228,38.1699,38.1926,7400.0
2009-06-19 15:05:00,50.53,50.53,50.46,50.49,26400.0,38.1926,38.1926,38.1396,38.1623,26400.0
2009-06-19 15:10:00,50.48,50.55,50.48,50.5,72600.0,38.1548,38.2077,38.1548,38.1699,72600.0
2009-06-19 15:15:00,50.51,50.64,50.51,50.64,36200.0,38.1774,38.2757,38.1774,38.2757,36200.0
2009-06-19 15:20:00,50.63,50.66,50.6,50.6,17200.0,38.2681,38.2908,38.2455,38.2455,17200.0
2009-06-19 15:25:00,50.61,50.75,50.59,50.75,88000.0,38.253,38.3588,38.2379,38.3588,88000.0
2009-06-19 15:30:00,50.76,50.78,50.72,50.73,36800.0,38.3664,38.3815,38.3362,38.3437,36800.0
2009-06-19 15:35:00,50.73,50.77,50.69,50.71,36500.0,38.3437,38.374,38.3135,38.3286,36500.0
2009-06-19 15:40:00,50.7,50.75,50.69,50.73,63600.0,38.3211,38.3588,38.3135,38.3437,63600.0
2009-06-19 15:45:00,50.71,50.71,50.59,50.68,43800.0,38.3286,38.3286,38.2379,38.3059,43800.0
2009-06-19 15:50:00,50.67,50.68,50.6,50.65,44800.0,38.2984,38.3059,38.2455,38.2833,44800.0
2009-06-19 15:55:00,50.64,50.67,50.56,50.59,205000.0,38.2757,38.2984,38.2152,38.2379,205000.0
2009-06-22 09:30:00,50.09,50.12,49.99,50.01,114800.0,37.86,37.8827,37.7844,37.7995,114800.0
2009-06-22 09:35:00,50.02,50.03,49.94,49.96,115700.0,37.8071,37.8146,37.7466,37.7617,115700.0
2009-06-22 09:40:00,49.98,49.98,49.78,49.81,30000.0,37.7768,37.7768,37.6257,37.6484,30000.0
2009-06-22 09:45:00,49.81,49.88,49.78,49.85,30600.0,37.6484,37.7013,37.6257,37.6786,30600.0
2009-06-22 09:50:00,49.87,49.88,49.83,49.83,12800.0,37.6937,37.7013,37.6635,37.6635,12800.0
2009-06-22 09:55:00,49.82,49.82,49.69,49.72,45800.0,37.6559,37.6559,37.5577,37.5803,45800.0
2009-06-22 10:00:00,49.7,49.7,49.63,49.66,40700.0,37.5652,37.5652,37.5123,37.535,40700.0
2009-06-22 10:05:00,49.66,49.77,49.66,49.76,18500.0,37.535,37.6181,37.535,37.6106,18500.0
2009-06-22 10:10:00,49.76,49.81,49.73,49.77,58600.0,37.6106,37.6484,37.5879,37.6181,58600.0
2009-06-22 10:15:00,49.78,49.79,49.64,49.64,22500.0,37.6257,37.6332,37.5199,37.5199,22500.0
2009-06-22 10:20:00,49.65,49.73,49.65,49.73,48300.0,37.5274,37.5879,37.5274,37.5879,48300.0
2009-06-22 10:25:00,49.74,49.75,49.68,49.7,66300.0,37.5954,37.603,37.5501,37.5652,66300.0
2009-06-22 10:30:00,49.68,49.68,49.55,49.57,17600.0,37.5501,37.5501,37.4518,37.467,17600.0
2009-06-22 10:35:00,49.58,49.61,49.54,49.6,12800.0,37.4745,37.4972,37.4443,37.4896,12800.0
2009-06-22 10:40:00,49.6,49.61,49.51,49.54,19100.0,37.4896,37.4972,37.4216,37.4443,19100.0
2009-06-22 10:45:00,49.53,49.6,49.52,49.6,27100.0,37.4367,37.4896,37.4292,37.4896,27100.0
2009-06-22 10:50:00,49.61,49.64,49.57,49.57,44500.0,37.4972,37.5199,37.467,37.467,44500.0
2009-06-22 10:55:00,49.58,49.59,49.51,49.56,22500.0,37.4745,37.4821,37.4216,37.4594,22500.0
2009-06-22 11:00:00,49.55,49.57,49.45,49.47,39300.0,37.4518,37.467,37.3763,37.3914,39300.0
2009-06-22 11:05:00,49.49,49.54,49.49,49.51,22000.0,37.4065,37.4443,37.4065,37.4216,22000.0
2009-06-22 11:10:00,49.5,49.54,49.5,49.51,26000.0,37.414,37.4443,37.414,37.4216,26000.0
2009-06-22 11:15:00,49.5,49.57,49.47,49.57,41400.0,37.414,37.467,37.3914,37.467,41400.0
2009-06-22 11:20:00,49.57,49.6,49.56,49.58,28900.0,37.467,37.4896,37.4594,37.4745,28900.0
2009-06-22 11:25:00,49.58,49.62,49.55,49.55,20500.0,37.4745,37.5047,37.4518,37.4518,20500.0
2009-06-22 11:30:00,49.54,49.56,49.5,49.53,14100.0,37.4443,37.4594,37.414,37.4367,14100.0
2009-06-22 11:35:00,49.47,49.49,49.38,49.4,27300.0,37.3914,37.4065,37.3233,37.3385,27300.0
2009-06-22 11:40:00,49.4,49.45,49.39,49.4,14600.0,37.3385,37.3763,37.3309,37.3385,14600.0
2009-06-22 11:45:00,49.42,49.44,49.34,49.34,18600.0,37.3536,37.3687,37.2931,37.2931,18600.0
2009-06-22 11:50:00,49.32,49.37,49.31,49.37,15300.0,37.278,37.3158,37.2704,37.3158,15300.0
2009-06-22 11:55:00,49.37,49.38,49.32,49.34,33800.0,37.3158,37.3233,37.278,37.2931,33800.0
2009-06-22 12:00:00,49.34,49.37,49.29,49.34,70400.0,37.2931,37.3158,37.2553,37.2931,70400.0
2009-06-22 12:05:00,49.34,49.39,49.33,49.34,77300.0,37.2931,37.3309,37.2856,37.2931,77300.0
2009-06-22 12:10:00,49.35,49.41,49.35,49.4,40600.0,37.3007,37.346,37.3007,37.3385,40600.0
2009-06-22 12:15:00,49.4,49.41,49.38,49.4,22800.0,37.3385,37.346,37.3233,37.3385,22800.0
2009-06-22 12:20:00,49.4,49.42,49.33,49.33,41300.0,37.3385,37.3536,37.2856,37.2856,41300.0
2009-06-22 12:25:00,49.33,49.4,49.33,49.37,41300.0,37.2856,37.3385,37.2856,37.3158,41300.0
2009-06-22 12:30:00,49.37,49.43,49.37,49.39,47700.0,37.3158,37.3611,37.3158,37.3309,47700.0
2009-06-22 12:35:00,49.4,49.4,49.34,49.36,33500.0,37.3385,37.3385,37.2931,37.3082,33500.0
2009-06-22 12:40:00,49.37,49.39,49.36,49.38,22100.0,37.3158,37.3309,37.3082,37.3233,22100.0
2009-06-22 12:45:00,49.39,49.39,49.31,49.33,36700.0,37.3309,37.3309,37.2704,37.2856,36700.0
2009-06-22 12:50:00,49.33,49.34,49.31,49.32,17400.0,37.2856,37.2931,37.2704,37.278,17400.0
2009-06-22 12:55:00,49.32,49.39,49.32,49.39,30500.0,37.278,37.3309,37.278,37.3309,30500.0
2009-06-22 13:00:00,49.38,49.38,49.33,49.33,17700.0,37.3233,37.3233,37.2856,37.2856,17700.0
2009-06-22 13:05:00,49.33,49.37,49.33,49.36,12600.0,37.2856,37.3158,37.2856,37.3082,12600.0
2009-06-22 13:10:00,49.35,49.35,49.25,49.26,30800.0,37.3007,37.3007,37.2251,37.2326,30800.0
2009-06-22 13:15:00,49.26,49.3,49.21,49.23,87500.0,37.2326,37.2629,37.1948,37.21,87500.0
2009-06-22 13:20:00,49.22,49.23,49.19,49.2,39400.0,37.2024,37.21,37.1797,37.1873,39400.0
2009-06-22 13:25:00,49.2,49.23,49.15,49.22,27300.0,37.1873,37.21,37.1495,37.2024,27300.0
2009-06-22 13:30:00,49.22,49.28,49.22,49.25,9600.0,37.2024,37.2478,37.2024,37.2251,9600.0
2009-06-22 13:35:00,49.26,49.31,49.26,49.29,24300.0,37.2326,37.2704,37.2326,37.2553,24300.0
2009-06-22 13:40:00,49.29,49.33,49.29,49.31,17100.0,37.2553,37.2856,37.2553,37.2704,17100.0
2009-06-22 13:45:00,49.3,49.33,49.29,49.33,13900.0,37.2629,37.2856,37.2553,37.2856,13900.0
2009-06-22 13:50:00,49.33,49.35,49.3,49.35,33400.0,37.2856,37.3007,37.2629,37.3007,33400.0
2009-06-22 13:55:00,49.36,49.36,49.3,49.34,22000.0,37.3082,37.3082,37.2629,37.2931,22000.0
2009-06-22 14:00:00,49.34,49.34,49.29,49.34,19700.0,37.2931,37.2931,37.2553,37.2931,19700.0
2009-06-22 14:05:00,49.33,49.33,49.28,49.29,30100.0,37.2856,37.2856,37.2478,37.2553,30100.0
2009-06-22 14:10:00,49.28,49.33,49.26,49.32,32600.0,37.2478,37.2856,37.2326,37.278,32600.0
2009-06-22 14:15:00,49.32,49.37,49.3,49.37,23800.0,37.278,37.3158,37.2629,37.3158,23800.0
2009-06-22 14:20:00,49.37,49.37,49.35,49.36,14500.0,37.3158,37.3158,37.3007,37.3082,14500.0
2009-06-22 14:25:00,49.37,49.38,49.3,49.3,117000.0,37.3158,37.3233,37.2629,37.2629,117000.0
2009-06-22 14:30:00,49.3,49.31,49.25,49.3,43200.0,37.2629,37.2704,37.2251,37.2629,43200.0
2009-06-22 14:35:00,49.3,49.41,49.27,49.4,103200.0,37.2629,37.346,37.2402,37.3385,103200.0
2009-06-22 14:40:00,49.4,49.4,49.35,49.36,16600.0,37.3385,37.3385,37.3007,37.3082,16600.0
2009-06-22 14:45:00,49.36,49.37,49.31,49.37,15900.0,37.3082,37.3158,37.2704,37.3158,15900.0
2009-06-22 14:50:00,49.35,49.37,49.33,49.34,19400.0,37.3007,37.3158,37.2856,37.2931,19400.0
2009-06-22 14:55:00,49.33,49.38,49.31,49.37,19000.0,37.2856,37.3233,37.2704,37.3158,19000.0
2009-06-22 15:00:00,49.37,49.46,49.37,49.43,35700.0,37.3158,37.3838,37.3158,37.3611,35700.0
2009-06-22 15:05:00,49.43,49.43,49.38,49.4,17900.0,37.3611,37.3611,37.3233,37.3385,17900.0
2009-06-22 15:10:00,49.39,49.4,49.32,49.35,39700.0,37.3309,37.3385,37.278,37.3007,39700.0
2009-06-22 15:15:00,49.36,49.41,49.32,49.4,40900.0,37.3082,37.346,37.278,37.3385,40900.0
2009-06-22 15:20:00,49.39,49.41,49.36,49.39,36000.0,37.3309,37.346,37.3082,37.3309,36000.0
2009-06-22 15:25:00,49.37,49.37,49.33,49.36,38600.0,37.3158,37.3158,37.2856,37.3082,38600.0
2009-06-22 15:30:00,49.36,49.42,49.3,49.33,98400.0,37.3082,37.3536,37.2629,37.2856,98400.0
2009-06-22 15:35:00,49.34,49.46,49.33,49.45,24900.0,37.2931,37.3838,37.2856,37.3763,24900.0
2009-06-22 15:40:00,49.45,49.45,49.24,49.26,72300.0,37.3763,37.3763,37.2175,37.2326,72300.0
2009-06-22 15:45:00,49.27,49.36,49.27,49.28,47900.0,37.2402,37.3082,37.2402,37.2478,47900.0
2009-06-22 15:50:00,49.28,49.29,49.17,49.23,146200.0,37.2478,37.2553,37.1646,37.21,146200.0
2009-06-22 15:55:00,49.23,49.23,49.06,49.07,238300.0,37.21,37.21,37.0815,37.089,238300.0
2009-06-23 09:30:00,49.18,49.24,49.13,49.24,229500.0,37.1722,37.2175,37.1344,37.2175,229500.0
2009-06-23 09:35:00,49.24,49.33,49.22,49.24,202800.0,37.2175,37.2856,37.2024,37.2175,202800.0
2009-06-23 09:40:00,49.23,49.3,49.11,49.13,107700.0,37.21,37.2629,37.1193,37.1344,107700.0
2009-06-23 09:45:00,49.12,49.22,49.11,49.21,104900.0,37.1268,37.2024,37.1193,37.1948,104900.0
2009-06-23 09:50:00,49.22,49.35,49.22,49.32,124700.0,37.2024,37.3007,37.2024,37.278,124700.0
2009-06-23 09:55:00,49.32,49.35,49.28,49.33,107300.0,37.278,37.3007,37.2478,37.2856,107300.0
2009-06-23 10:00:00,49.32,49.4,49.15,49.4,201100.0,37.278,37.3385,37.1495,37.3385,201100.0
2009-06-23 10:05:00,49.4,49.41,49.19,49.23,71200.0,37.3385,37.346,37.1797,37.21,71200.0
2009-06-23 10:10:00,49.22,49.23,49.03,49.03,40300.0,37.2024,37.21,37.0588,37.0588,40300.0
2009-06-23 10:15:00,49.02,49.14,49.01,49.11,84600.0,37.0512,37.1419,37.0437,37.1193,84600.0
2009-06-23 10:20:00,49.11,49.18,49.08,49.09,88400.0,37.1193,37.1722,37.0966,37.1041,88400.0
2009-06-23 10:25:00,49.09,49.12,48.97,48.98,298600.0,37.1041,37.1268,37.0134,37.021,298600.0
2009-06-23 10:30:00,48.99,49.08,48.97,49.08,119500.0,37.0286,37.0966,37.0134,37.0966,119500.0
2009-06-23 10:35:00,49.09,49.1,49.01,49.05,26900.0,37.1041,37.1117,37.0437,37.0739,26900.0
2009-06-23 10:40:00,49.05,49.05,48.9,48.91,47400.0,37.0739,37.0739,36.9605,36.9681,47400.0
2009-06-23 10:45:00,48.91,48.96,48.91,48.95,25800.0,36.9681,37.0059,36.9681,36.9983,25800.0
2009-06-23 10:50:00,48.94,48.99,48.89,48.91,39300.0,36.9908,37.0286,36.953,36.9681,39300.0
2009-06-23 10:55:00,48.91,49.03,48.88,49.0,114200.0,36.9681,37.0588,36.9454,37.0361,114200.0
2009-06-23 11:00:00,49.0,49.0,48.93,48.93,22800.0,37.0361,37.0361,36.9832,36.9832,22800.0
2009-06-23 11:05:00,48.94,48.94,48.85,48.86,41700.0,36.9908,36.9908,36.9227,36.9303,41700.0
2009-06-23 11:10:00,48.87,48.89,48.83,48.87,10700.0,36.9379,36.953,36.9076,36.9379,10700.0
2009-06-23 11:15:00,48.89,48.98,48.89,48.97,61100.0,36.953,37.021,36.953,37.0134,61100.0
2009-06-23 11:20:00,48.98,48.99,48.94,48.98,23300.0,37.021,37.0286,36.9908,37.021,23300.0
2009-06-23 11:25:00,48.96,49.03,48.95,48.99,27400.0,37.0059,37.0588,36.9983,37.0286,27400.0
2009-06-23 11:30:00,48.99,49.06,48.98,49.05,10800.0,37.0286,37.0815,37.021,37.0739,10800.0
2009-06-23 11:35:00,49.05,49.11,49.05,49.09,49300.0,37.0739,37.1193,37.0739,37.1041,49300.0
2009-06-23 11:40:00,49.09,49.09,49.03,49.06,41100.0,37.1041,37.1041,37.0588,37.0815,41100.0
2009-06-23 11:45:00,49.07,49.09,49.05,49.08,22800.0,37.089,37.1041,37.0739,37.0966,22800.0
2009-06-23 11:50:00,49.1,49.13,49.07,49.13,23800.0,37.1117,37.1344,37.089,37.1344,23800.0
2009-06-23 11:55:00,49.12,49.16,49.12,49.14,11600.0,37.1268,37.1571,37.1268,37.1419,11600.0
2009-06-23 12:00:00,49.14,49.15,49.11,49.11,17100.0,37.1419,37.1495,37.1193,37.1193,17100.0
2009-06-23 12:05:00,49.11,49.14,49.09,49.12,73000.0,37.1193,37.1419,37.1041,37.1268,73000.0
2009-06-23 12:10:00,49.12,49.12,49.03,49.04,42300.0,37.1268,37.1268,37.0588,37.0664,42300.0
2009-06-23 12:15:00,49.03,49.07,49.01,49.05,21800.0,37.0588,37.089,37.0437,37.0739,21800.0
2009-06-23 12:20:00,49.05,49.1,49.05,49.09,18900.0,37.0739,37.1117,37.0739,37.1041,18900.0
2009-06-23 12:25:00,49.09,49.11,49.02,49.06,131100.0,37.1041,37.1193,37.0512,37.0815,131100.0
2009-06-23 12:30:00,49.06,49.08,49.05,49.08,19600.0,37.0815,37.0966,37.0739,37.0966,19600.0
2009-06-23 12:35:00,49.09,49.23,49.09,49.19,130400.0,37.1041,37.21,37.1041,37.1797,130400.0
2009-06-23 12:40:00,49.19,49.2,49.12,49.16,86800.0,37.1797,37.1873,37.1268,37.1571,86800.0
2009-06-23 12:45:00,49.19,49.2,49.15,49.19,109100.0,37.1797,37.1873,37.1495,37.1797,109100.0
2009-06-23 12:50:00,49.2,49.23,49.11,49.13,37200.0,37.1873,37.21,37.1193,37.1344,37200.0
2009-06-23 12:55:00,49.13,49.16,49.12,49.14,14000.0,37.1344,37.1571,37.1268,37.1419,14000.0
2009-06-23 13:00:00,49.14,49.26,49.12,49.25,135900.0,37.1419,37.2326,37.1268,37.2251,135900.0
2009-06-23 13:05:00,49.25,49.27,49.17,49.24,124600.0,37.2251,37.2402,37.1646,37.2175,124600.0
2009-06-23 13:10:00,49.24,49.31,49.21,49.24,72000.0,37.2175,37.2704,37.1948,37.2175,72000.0
2009-06-23 13:15:00,49.24,49.28,49.21,49.26,19600.0,37.2175,37.2478,37.1948,37.2326,19600.0
2009-06-23 13:20:00,49.26,49.28,49.22,49.24,27000.0,37.2326,37.2478,37.2024,37.2175,27000.0
2009-06-23 13:25:00,49.23,49.24,49.13,49.16,29200.0,37.21,37.2175,37.1344,37.1571,29200.0
2009-06-23 13:30:00,49.16,49.2,49.16,49.2,8400.0,37.1571,37.1873,37.1571,37.1873,8400.0
2009-06-23 13:35:00,49.2,49.22,49.2,49.22,8700.0,37.1873,37.2024,37.1873,37.2024,8700.0
2009-06-23 13:40:00,49.22,49.22,49.12,49.17,32400.0,37.2024,37.2024,37.1268,37.1646,32400.0
2009-06-23 13:45:00,49.17,49.17,49.14,49.14,15500.0,37.1646,37.1646,37.1419,37.1419,15500.0
2009-06-23 13:50:00,49.14,49.17,49.12,49.12,34900.0,37.1419,37.1646,37.1268,37.1268,34900.0
2009-06-23 13:55:00,49.12,49.13,49.04,49.05,19300.0,37.1268,37.1344,37.0664,37.0739,19300.0
2009-06-23 14:00:00,49.03,49.13,49.02,49.11,21300.0,37.0588,37.1344,37.0512,37.1193,21300.0
2009-06-23 14:05:00,49.12,49.15,49.12,49.14,16600.0,37.1268,37.1495,37.1268,37.1419,16600.0
2009-06-23 14:10:00,49.14,49.24,49.13,49.22,17500.0,37.1419,37.2175,37.1344,37.2024,17500.0
2009-06-23 14:15:00,49.22,49.3,49.2,49.27,44600.0,37.2024,37.2629,37.1873,37.2402,44600.0
2009-06-23 14:20:00,49.26,49.29,49.24,49.25,49700.0,37.2326,37.2553,37.2175,37.2251,49700.0
2009-06-23 14:25:00,49.26,49.27,49.2,49.21,59800.0,37.2326,37.2402,37.1873,37.1948,59800.0
2009-06-23 14:30:00,49.2,49.23,49.17,49.2,44100.0,37.1873,37.21,37.1646,37.1873,44100.0
2009-06-23 14:35:00,49.2,49.21,49.12,49.13,36400.0,37.1873,37.1948,37.1268,37.1344,36400.0
2009-06-23 14:40:00,49.13,49.17,49.07,49.12,42300.0,37.1344,37.1646,37.089,37.1268,42300.0
2009-06-23 14:45:00,49.1,49.17,49.1,49.15,35300.0,37.1117,37.1646,37.1117,37.1495,35300.0
2009-06-23 14:50:00,49.16,49.25,49.16,49.23,42000.0,37.1571,37.2251,37.1571,37.21,42000.0
2009-06-23 14:55:00,49.24,49.24,49.15,49.18,109300.0,37.2175,37.2175,37.1495,37.1722,109300.0
2009-06-23 15:00:00,49.17,49.17,49.11,49.15,29400.0,37.1646,37.1646,37.1193,37.1495,29400.0
2009-06-23 15:05:00,49.15,49.16,49.06,49.07,26300.0,37.1495,37.1571,37.0815,37.089,26300.0
2009-06-23 15:10:00,49.06,49.17,49.05,49.17,39300.0,37.0815,37.1646,37.0739,37.1646,39300.0
2009-06-23 15:15:00,49.18,49.2,49.15,49.15,25600.0,37.1722,37.1873,37.1495,37.1495,25600.0
2009-06-23 15:20:00,49.16,49.18,49.11,49.11,26100.0,37.1571,37.1722,37.1193,37.1193,26100.0
2009-06-23 15:25:00,49.12,49.26,49.12,49.25,169200.0,37.1268,37.2326,37.1268,37.2251,169200.0
2009-06-23 15:30:00,49.24,49.24,49.12,49.22,55700.0,37.2175,37.2175,37.1268,37.2024,55700.0
2009-06-23 15:35:00,49.23,49.24,49.18,49.19,66700.0,37.21,37.2175,37.1722,37.1797,66700.0
2009-06-23 15:40:00,49.19,49.23,49.18,49.2,14600.0,37.1797,37.21,37.1722,37.1873,14600.0
2009-06-23 15:45:00,49.2,49.33,49.17,49.33,109600.0,37.1873,37.2856,37.1646,37.2856,109600.0
2009-06-23 15:50:00,49.34,49.34,49.23,49.25,33000.0,37.2931,37.2931,37.21,37.2251,33000.0
2009-06-23 15:55:00,49.25,49.25,49.14,49.15,64300.0,37.2251,37.2251,37.1419,37.1495,64300.0
2009-06-24 09:30:00,49.53,49.56,49.48,49.49,72100.0,37.4367,37.4594,37.3989,37.4065,72100.0
2009-06-24 09:35:00,49.49,49.63,49.48,49.58,43000.0,37.4065,37.5123,37.3989,37.4745,43000.0
2009-06-24 09:40:00,49.57,49.61,49.54,49.54,46900.0,37.467,37.4972,37.4443,37.4443,46900.0
2009-06-24 09:45:00,49.55,49.62,49.55,49.61,26400.0,37.4518,37.5047,37.4518,37.4972,26400.0
2009-06-24 09:50:00,49.62,49.67,49.6,49.66,47300.0,37.5047,37.5425,37.4896,37.535,47300.0
2009-06-24 09:55:00,49.66,49.72,49.65,49.7,85700.0,37.535,37.5803,37.5274,37.5652,85700.0
2009-06-24 10:00:00,49.7,49.73,49.6,49.7,202400.0,37.5652,37.5879,37.4896,37.5652,202400.0
2009-06-24 10:05:00,49.7,49.82,49.63,49.77,73700.0,37.5652,37.6559,37.5123,37.6181,73700.0
2009-06-24 10:10:00,49.78,49.88,49.78,49.83,46200.0,37.6257,37.7013,37.6257,37.6635,46200.0
2009-06-24 10:15:00,49.85,49.91,49.84,49.89,26700.0,37.6786,37.7239,37.671,37.7088,26700.0
2009-06-24 10:20:00,49.91,49.99,49.9,49.94,55100.0,37.7239,37.7844,37.7164,37.7466,55100.0
2009-06-24 10:25:00,49.93,49.98,49.92,49.93,39000.0,37.7391,37.7768,37.7315,37.7391,39000.0
2009-06-24 10:30:00,49.93,49.96,49.88,49.91,39100.0,37.7391,37.7617,37.7013,37.7239,39100.0
2009-06-24 10:35:00,49.9,49.93,49.87,49.92,28000.0,37.7164,37.7391,37.6937,37.7315,28000.0
2009-06-24 10:40:00,49.9,49.94,49.87,49.94,29000.0,37.7164,37.7466,37.6937,37.7466,29000.0
2009-06-24 10:45:00,49.95,50.03,49.92,50.03,40100.0,37.7542,37.8146,37.7315,37.8146,40100.0
2009-06-24 10:50:00,50.04,50.06,50.01,50.03,68300.0,37.8222,37.8373,37.7995,37.8146,68300.0
2009-06-24 10:55:00,50.02,50.03,49.99,49.99,29700.0,37.8071,37.8146,37.7844,37.7844,29700.0
2009-06-24 11:00:00,50.0,50.07,49.99,50.06,19900.0,37.792,37.8449,37.7844,37.8373,19900.0
2009-06-24 11:05:00,50.04,50.04,49.96,49.96,36000.0,37.8222,37.8222,37.7617,37.7617,36000.0
2009-06-24 11:10:00,49.96,49.97,49.95,49.97,8500.0,37.7617,37.7693,37.7542,37.7693,8500.0
2009-06-24 11:15:00,49.98,49.99,49.97,49.98,2900.0,37.7768,37.7844,37.7693,37.7768,2900.0
2009-06-24 11:20:00,49.98,50.01,49.94,50.01,25100.0,37.7768,37.7995,37.7466,37.7995,25100.0
2009-06-24 11:25:00,50.01,50.06,50.0,50.01,33500.0,37.7995,37.8373,37.792,37.7995,33500.0
2009-06-24 11:30:00,50.01,50.03,49.98,50.0,30500.0,37.7995,37.8146,37.7768,37.792,30500.0
2009-06-24 11:35:00,50.02,50.03,49.94,49.95,26300.0,37.8071,37.8146,37.7466,37.7542,26300.0
2009-06-24 11:40:00,49.94,49.97,49.92,49.96,22300.0,37.7466,37.7693,37.7315,37.7617,22300.0
2009-06-24 11:45:00,49.96,49.97,49.92,49.92,14000.0,37.7617,37.7693,37.7315,37.7315,14000.0
2009-06-24 11:50:00,49.92,49.93,49.9,49.91,12000.0,37.7315,37.7391,37.7164,37.7239,12000.0
2009-06-24 11:55:00,49.91,49.94,49.9,49.93,6400.0,37.7239,37.7466,37.7164,37.7391,6400.0
2009-06-24 12:00:00,49.94,49.97,49.94,49.96,13200.0,37.7466,37.7693,37.7466,37.7617,13200.0
2009-06-24 12:05:00,49.95,49.95,49.92,49.94,14100.0,37.7542,37.7542,37.7315,37.7466,14100.0
2009-06-24 12:10:00,49.94,49.94,49.92,49.92,11100.0,37.7466,37.7466,37.7315,37.7315,11100.0
2009-06-24 12:15:00,49.92,49.92,49.87,49.88,17600.0,37.7315,37.7315,37.6937,37.7013,17600.0
2009-06-24 12:20:00,49.87,49.9,49.85,49.87,12800.0,37.6937,37.7164,37.6786,37.6937,12800.0
2009-06-24 12:25:00,49.85,49.88,49.85,49.88,10800.0,37.6786,37.7013,37.6786,37.7013,10800.0
2009-06-24 12:30:00,49.87,49.88,49.87,49.87,11200.0,37.6937,37.7013,37.6937,37.6937,11200.0
2009-06-24 12:35:00,49.87,49.88,49.85,49.85,15400.0,37.6937,37.7013,37.6786,37.6786,15400.0
2009-06-24 12:40:00,49.85,49.85,49.8,49.81,17700.0,37.6786,37.6786,37.6408,37.6484,17700.0
2009-06-24 12:45:00,49.81,49.85,49.81,49.85,8300.0,37.6484,37.6786,37.6484,37.6786,8300.0
2009-06-24 12:50:00,49.85,49.87,49.85,49.85,18300.0,37.6786,37.6937,37.6786,37.6786,18300.0
2009-06-24 12:55:00,49.85,49.88,49.85,49.86,7200.0,37.6786,37.7013,37.6786,37.6861,7200.0
2009-06-24 13:00:00,49.85,49.92,49.85,49.91,22900.0,37.6786,37.7315,37.6786,37.7239,22900.0
2009-06-24 13:05:00,49.92,49.95,49.92,49.95,21200.0,37.7315,37.7542,37.7315,37.7542,21200.0
2009-06-24 13:10:00,49.95,49.95,49.93,49.93,13200.0,37.7542,37.7542,37.7391,37.7391,13200.0
2009-06-24 13:15:00,49.93,49.94,49.92,49.93,12700.0,37.7391,37.7466,37.7315,37.7391,12700.0
2009-06-24 13:20:00,49.93,49.94,49.91,49.92,53200.0,37.7391,37.7466,37.7239,37.7315,53200.0
2009-06-24 13:25:00,49.92,49.94,49.92,49.93,15300.0,37.7315,37.7466,37.7315,37.7391,15300.0
2009-06-24 13:30:00,49.94,49.94,49.88,49.89,28000.0,37.7466,37.7466,37.7013,37.7088,28000.0
2009-06-24 13:35:00,49.88,49.93,49.87,49.93,21700.0,37.7013,37.7391,37.6937,37.7391,21700.0
2009-06-24 13:40:00,49.92,49.94,49.91,49.92,12400.0,37.7315,37.7466,37.7239,37.7315,12400.0
2009-06-24 13:45:00,49.92,49.92,49.83,49.85,40200.0,37.7315,37.7315,37.6635,37.6786,40200.0
2009-06-24 13:50:00,49.85,49.88,49.85,49.85,8100.0,37.6786,37.7013,37.6786,37.6786,8100.0
2009-06-24 13:55:00,49.85,49.88,49.83,49.85,56600.0,37.6786,37.7013,37.6635,37.6786,56600.0
2009-06-24 14:00:00,49.85,49.9,49.84,49.87,69300.0,37.6786,37.7164,37.671,37.6937,69300.0
2009-06-24 14:05:00,49.87,49.89,49.86,49.88,34200.0,37.6937,37.7088,37.6861,37.7013,34200.0
2009-06-24 14:10:00,49.89,49.91,49.86,49.86,15300.0,37.7088,37.7239,37.6861,37.6861,15300.0
2009-06-24 14:15:00,49.86,49.97,49.74,49.83,153300.0,37.6861,37.7693,37.5954,37.6635,153300.0
2009-06-24 14:20:00,49.84,49.92,49.7,49.76,108200.0,37.671,37.7315,37.5652,37.6106,108200.0
2009-06-24 14:25:00,49.76,49.89,49.6,49.67,111200.0,37.6106,37.7088,37.4896,37.5425,111200.0
2009-06-24 14:30:00,49.67,49.7,49.49,49.64,143500.0,37.5425,37.5652,37.4065,37.5199,143500.0
2009-06-24 14:35:00,49.64,49.64,49.4,49.44,73900.0,37.5199,37.5199,37.3385,37.3687,73900.0
2009-06-24 14:40:00,49.42,49.6,49.41,49.59,134400.0,37.3536,37.4896,37.346,37.4821,134400.0
2009-06-24 14:45:00,49.59,49.65,49.51,49.56,117600.0,37.4821,37.5274,37.4216,37.4594,117600.0
2009-06-24 14:50:00,49.53,49.69,49.53,49.64,51800.0,37.4367,37.5577,37.4367,37.5199,51800.0
2009-06-24 14:55:00,49.64,49.69,49.54,49.57,66100.0,37.5199,37.5577,37.4443,37.467,66100.0
2009-06-24 15:00:00,49.58,49.64,49.55,49.58,130200.0,37.4745,37.5199,37.4518,37.4745,130200.0
2009-06-24 15:05:00,49.58,49.58,49.32,49.37,114000.0,37.4745,37.4745,37.278,37.3158,114000.0
2009-06-24 15:10:00,49.35,49.42,49.27,49.41,114800.0,37.3007,37.3536,37.2402,37.346,114800.0
2009-06-24 15:15:00,49.41,49.42,49.28,49.36,103700.0,37.346,37.3536,37.2478,37.3082,103700.0
2009-06-24 15:20:00,49.34,49.46,49.31,49.43,51200.0,37.2931,37.3838,37.2704,37.3611,51200.0
2009-06-24 15:25:00,49.42,49.53,49.4,49.46,33700.0,37.3536,37.4367,37.3385,37.3838,33700.0
2009-06-24 15:30:00,49.48,49.53,49.45,49.51,51200.0,37.3989,37.4367,37.3763,37.4216,51200.0
2009-06-24 15:35:00,49.52,49.53,49.4,49.45,134000.0,37.4292,37.4367,37.3385,37.3763,134000.0
2009-06-24 15:40:00,49.45,49.45,49.31,49.42,66400.0,37.3763,37.3763,37.2704,37.3536,66400.0
2009-06-24 15:45:00,49.4,49.59,49.4,49.54,58800.0,37.3385,37.4821,37.3385,37.4443,58800.0
2009-06-24 15:50:00,49.54,49.58,49.42,49.46,128200.0,37.4443,37.4745,37.3536,37.3838,128200.0
2009-06-24 15:55:00,49.47,49.59,49.45,49.53,398800.0,37.3914,37.4821,37.3763,37.4367,398800.0
2009-06-25 09:30:00,49.3,49.43,49.29,49.37,65000.0,37.2629,37.3611,37.2553,37.3158,65000.0
2009-06-25 09:35:00,49.36,49.41,49.25,49.41,69100.0,37.3082,37.346,37.2251,37.346,69100.0
2009-06-25 09:40:00,49.41,49.54,49.38,49.53,95400.0,37.346,37.4443,37.3233,37.4367,95400.0
2009-06-25 09:45:00,49.54,49.55,49.5,49.5,37700.0,37.4443,37.4518,37.414,37.414,37700.0
2009-06-25 09:50:00,49.48,49.68,49.48,49.68,111700.0,37.3989,37.5501,37.3989,37.5501,111700.0
2009-06-25 09:55:00,49.68,49.78,49.65,49.74,77900.0,37.5501,37.6257,37.5274,37.5954,77900.0
2009-06-25 10:00:00,49.75,49.91,49.75,49.87,78800.0,37.603,37.7239,37.603,37.6937,78800.0
2009-06-25 10:05:00,49.83,49.92,49.83,49.9,19800.0,37.6635,37.7315,37.6635,37.7164,19800.0
2009-06-25 10:10:00,49.91,50.0,49.88,49.9,46300.0,37.7239,37.792,37.7013,37.7164,46300.0
2009-06-25 10:15:00,49.91,50.04,49.9,50.02,45800.0,37.7239,37.8222,37.7164,37.8071,45800.0
2009-06-25 10:20:00,50.02,50.03,49.91,49.93,29500.0,37.8071,37.8146,37.7239,37.7391,29500.0
2009-06-25 10:25:00,49.94,50.04,49.92,49.98,147000.0,37.7466,37.8222,37.7315,37.7768,147000.0
2009-06-25 10:30:00,49.98,49.99,49.89,49.9,45800.0,37.7768,37.7844,37.7088,37.7164,45800.0
2009-06-25 10:35:00,49.92,49.99,49.92,49.92,14900.0,37.7315,37.7844,37.7315,37.7315,14900.0
2009-06-25 10:40:00,49.91,49.93,49.84,49.84,11100.0,37.7239,37.7391,37.671,37.671,11100.0
2009-06-25 10:45:00,49.84,49.88,49.81,49.83,12900.0,37.671,37.7013,37.6484,37.6635,12900.0
2009-06-25 10:50:00,49.83,49.88,49.82,49.88,15000.0,37.6635,37.7013,37.6559,37.7013,15000.0
2009-06-25 10:55:00,49.88,49.88,49.81,49.85,40500.0,37.7013,37.7013,37.6484,37.6786,40500.0
2009-06-25 11:00:00,49.85,49.93,49.82,49.93,14500.0,37.6786,37.7391,37.6559,37.7391,14500.0
2009-06-25 11:05:00,49.92,49.93,49.9,49.92,10300.0,37.7315,37.7391,37.7164,37.7315,10300.0
2009-06-25 11:10:00,49.9,49.92,49.86,49.86,10600.0,37.7164,37.7315,37.6861,37.6861,10600.0
2009-06-25 11:15:00,49.87,49.9,49.85,49.9,11300.0,37.6937,37.7164,37.6786,37.7164,11300.0
2009-06-25 11:20:00,49.9,49.99,49.9,49.98,19400.0,37.7164,37.7844,37.7164,37.7768,19400.0
2009-06-25 11:25:00,49.99,50.08,49.99,50.07,41400.0,37.7844,37.8524,37.7844,37.8449,41400.0
2009-06-25 11:30:00,50.11,50.19,50.11,50.19,46400.0,37.8751,37.9356,37.8751,37.9356,46400.0
2009-06-25 11:35:00,50.2,50.23,50.18,50.2,35300.0,37.9431,37.9658,37.928,37.9431,35300.0
2009-06-25 11:40:00,50.2,50.29,50.2,50.23,38500.0,37.9431,38.0112,37.9431,37.9658,38500.0
2009-06-25 11:45:00,50.23,50.32,50.22,50.29,28000.0,37.9658,38.0338,37.9582,38.0112,28000.0
2009-06-25 11:50:00,50.29,50.33,50.25,50.32,22200.0,38.0112,38.0414,37.9809,38.0338,22200.0
2009-06-25 11:55:00,50.33,50.45,50.31,50.43,95500.0,38.0414,38.1321,38.0263,38.117,95500.0
2009-06-25 12:00:00,50.44,50.47,50.41,50.43,30600.0,38.1245,38.1472,38.1019,38.117,30600.0
2009-06-25 12:05:00,50.43,50.5,50.42,50.43,91500.0,38.117,38.1699,38.1094,38.117,91500.0
2009-06-25 12:10:00,50.42,50.45,50.39,50.4,17200.0,38.1094,38.1321,38.0867,38.0943,17200.0
2009-06-25 12:15:00,50.39,50.45,50.39,50.41,37100.0,38.0867,38.1321,38.0867,38.1019,37100.0
2009-06-25 12:20:00,50.42,50.5,50.42,50.48,20200.0,38.1094,38.1699,38.1094,38.1548,20200.0
2009-06-25 12:25:00,50.48,50.49,50.43,50.49,17700.0,38.1548,38.1623,38.117,38.1623,17700.0
2009-06-25 12:30:00,50.49,50.53,50.4,50.4,30500.0,38.1623,38.1926,38.0943,38.0943,30500.0
2009-06-25 12:35:00,50.39,50.41,50.38,50.39,34600.0,38.0867,38.1019,38.0792,38.0867,34600.0
2009-06-25 12:40:00,50.4,50.41,50.37,50.39,14600.0,38.0943,38.1019,38.0716,38.0867,14600.0
2009-06-25 12:45:00,50.38,50.41,50.37,50.38,12600.0,38.0792,38.1019,38.0716,38.0792,12600.0
2009-06-25 12:50:00,50.38,50.43,50.38,50.4,9600.0,38.0792,38.117,38.0792,38.0943,9600.0
2009-06-25 12:55:00,50.39,50.41,50.37,50.38,15300.0,38.0867,38.1019,38.0716,38.0792,15300.0
2009-06-25 13:00:00,50.37,50.47,50.35,50.46,23900.0,38.0716,38.1472,38.0565,38.1396,23900.0
2009-06-25 13:05:00,50.47,50.61,50.47,50.58,85700.0,38.1472,38.253,38.1472,38.2303,85700.0
2009-06-25 13:10:00,50.6,50.6,50.54,50.55,27100.0,38.2455,38.2455,38.2001,38.2077,27100.0
2009-06-25 13:15:00,50.55,50.65,50.55,50.63,59700.0,38.2077,38.2833,38.2077,38.2681,59700.0
2009-06-25 13:20:00,50.64,50.67,50.59,50.59,46900.0,38.2757,38.2984,38.2379,38.2379,46900.0
2009-06-25 13:25:00,50.59,50.6,50.58,50.6,16000.0,38.2379,38.2455,38.2303,38.2455,16000.0
2009-06-25 13:30:00,50.6,50.63,50.57,50.57,33000.0,38.2455,38.2681,38.2228,38.2228,33000.0
2009-06-25 13:35:00,50.57,50.57,50.55,50.56,2400.0,38.2228,38.2228,38.2077,38.2152,2400.0
2009-06-25 13:40:00,50.57,50.58,50.51,50.51,30300.0,38.2228,38.2303,38.1774,38.1774,30300.0
2009-06-25 13:45:00,50.52,50.54,50.51,50.52,34300.0,38.185,38.2001,38.1774,38.185,34300.0
2009-06-25 13:50:00,50.51,50.56,50.49,50.54,31800.0,38.1774,38.2152,38.1623,38.2001,31800.0
2009-06-25 13:55:00,50.54,50.54,50.52,50.54,5800.0,38.2001,38.2001,38.185,38.2001,5800.0
2009-06-25 14:00:00,50.55,50.57,50.4,50.41,145000.0,38.2077,38.2228,38.0943,38.1019,145000.0
2009-06-25 14:05:00,50.42,50.44,50.35,50.35,36200.0,38.1094,38.1245,38.0565,38.0565,36200.0
2009-06-25 14:10:00,50.36,50.41,50.36,50.38,49200.0,38.0641,38.1019,38.0641,38.0792,49200.0
2009-06-25 14:15:00,50.37,50.37,50.29,50.32,23700.0,38.0716,38.0716,38.0112,38.0338,23700.0
2009-06-25 14:20:00,50.33,50.36,50.31,50.35,17100.0,38.0414,38.0641,38.0263,38.0565,17100.0
2009-06-25 14:25:00,50.38,50.42,50.36,50.42,34600.0,38.0792,38.1094,38.0641,38.1094,34600.0
2009-06-25 14:30:00,50.42,50.46,50.36,50.38,24600.0,38.1094,38.1396,38.0641,38.0792,24600.0
2009-06-25 14:35:00,50.38,50.43,50.33,50.34,31600.0,38.0792,38.117,38.0414,38.0489,31600.0
2009-06-25 14:40:00,50.35,50.39,50.31,50.38,42200.0,38.0565,38.0867,38.0263,38.0792,42200.0
2009-06-25 14:45:00,50.37,50.45,50.37,50.43,68600.0,38.0716,38.1321,38.0716,38.117,68600.0
2009-06-25 14:50:00,50.43,50.43,50.35,50.38,48100.0,38.117,38.117,38.0565,38.0792,48100.0
2009-06-25 14:55:00,50.39,50.48,50.39,50.41,26700.0,38.0867,38.1548,38.0867,38.1019,26700.0
2009-06-25 15:00:00,50.41,50.44,50.37,50.4,31000.0,38.1019,38.1245,38.0716,38.0943,31000.0
2009-06-25 15:05:00,50.39,50.55,50.39,50.52,56300.0,38.0867,38.2077,38.0867,38.185,56300.0
2009-06-25 15:10:00,50.53,50.57,50.49,50.49,100700.0,38.1926,38.2228,38.1623,38.1623,100700.0
2009-06-25 15:15:00,50.48,50.52,50.42,50.46,81700.0,38.1548,38.185,38.1094,38.1396,81700.0
2009-06-25 15:20:00,50.46,50.49,50.41,50.46,123400.0,38.1396,38.1623,38.1019,38.1396,123400.0
2009-06-25 15:25:00,50.45,50.55,50.45,50.52,29600.0,38.1321,38.2077,38.1321,38.185,29600.0
2009-06-25 15:30:00,50.52,50.52,50.36,50.37,191900.0,38.185,38.185,38.0641,38.0716,191900.0
2009-06-25 15:35:00,50.37,50.38,50.26,50.3,87000.0,38.0716,38.0792,37.9885,38.0187,87000.0
2009-06-25 15:40:00,50.31,50.35,50.3,50.32,45100.0,38.0263,38.0565,38.0187,38.0338,45100.0
2009-06-25 15:45:00,50.32,50.52,50.3,50.48,208900.0,38.0338,38.185,38.0187,38.1548,208900.0
2009-06-25 15:50:00,50.49,50.5,50.43,50.49,103700.0,38.1623,38.1699,38.117,38.1623,103700.0
2009-06-25 15:55:00,50.5,50.61,50.48,50.58,130000.0,38.1699,38.253,38.1548,38.2303,130000.0
2009-06-26 09:30:00,50.43,50.46,50.32,50.39,83900.0,38.117,38.1396,38.0338,38.0867,83900.0
2009-06-26 09:35:00,50.41,50.51,50.36,50.44,54400.0,38.1019,38.1774,38.0641,38.1245,54400.0
2009-06-26 09:40:00,50.44,50.61,50.44,50.61,38800.0,38.1245,38.253,38.1245,38.253,38800.0
2009-06-26 09:45:00,50.61,50.62,50.51,50.54,27000.0,38.253,38.2606,38.1774,38.2001,27000.0
2009-06-26 09:50:00,50.52,50.54,50.42,50.53,84800.0,38.185,38.2001,38.1094,38.1926,84800.0
2009-06-26 09:55:00,50.54,50.57,50.32,50.36,121300.0,38.2001,38.2228,38.0338,38.0641,121300.0
2009-06-26 10:00:00,50.34,50.44,50.3,50.38,50300.0,38.0489,38.1245,38.0187,38.0792,50300.0
2009-06-26 10:05:00,50.39,50.43,50.31,50.36,57000.0,38.0867,38.117,38.0263,38.0641,57000.0
2009-06-26 10:10:00,50.36,50.41,50.28,50.33,40800.0,38.0641,38.1019,38.0036,38.0414,40800.0
2009-06-26 10:15:00,50.32,50.42,50.32,50.41,17900.0,38.0338,38.1094,38.0338,38.1019,17900.0
2009-06-26 10:20:00,50.38,50.54,50.37,50.52,74600.0,38.0792,38.2001,38.0716,38.185,74600.0
2009-06-26 10:25:00,50.51,50.51,50.43,50.46,36800.0,38.1774,38.1774,38.117,38.1396,36800.0
2009-06-26 10:30:00,50.46,50.5,50.44,50.44,39100.0,38.1396,38.1699,38.1245,38.1245,39100.0
2009-06-26 10:35:00,50.44,50.5,50.37,50.37,47500.0,38.1245,38.1699,38.0716,38.0716,47500.0
2009-06-26 10:40:00,50.37,50.4,50.3,50.32,26300.0,38.0716,38.0943,38.0187,38.0338,26300.0
2009-06-26 10:45:00,50.31,50.36,50.3,50.33,10400.0,38.0263,38.0641,38.0187,38.0414,10400.0
2009-06-26 10:50:00,50.34,50.37,50.28,50.3,7300.0,38.0489,38.0716,38.0036,38.0187,7300.0
2009-06-26 10:55:00,50.3,50.38,50.3,50.35,12800.0,38.0187,38.0792,38.0187,38.0565,12800.0
2009-06-26 11:00:00,50.34,50.34,50.22,50.24,34200.0,38.0489,38.0489,37.9582,37.9734,34200.0
2009-06-26 11:05:00,50.23,50.34,50.23,50.34,28700.0,37.9658,38.0489,37.9658,38.0489,28700.0
2009-06-26 11:10:00,50.32,50.35,50.29,50.35,11200.0,38.0338,38.0565,38.0112,38.0565,11200.0
2009-06-26 11:15:00,50.34,50.36,50.31,50.35,9400.0,38.0489,38.0641,38.0263,38.0565,9400.0
2009-06-26 11:20:00,50.34,50.37,50.28,50.29,8800.0,38.0489,38.0716,38.0036,38.0112,8800.0
2009-06-26 11:25:00,50.31,50.34,50.28,50.32,19200.0,38.0263,38.0489,38.0036,38.0338,19200.0
2009-06-26 11:30:00,50.32,50.36,50.31,50.33,25300.0,38.0338,38.0641,38.0263,38.0414,25300.0
2009-06-26 11:35:00,50.34,50.35,50.31,50.32,12300.0,38.0489,38.0565,38.0263,38.0338,12300.0
2009-06-26 11:40:00,50.33,50.34,50.27,50.28,28500.0,38.0414,38.0489,37.996,38.0036,28500.0
2009-06-26 11:45:00,50.28,50.31,50.26,50.29,8500.0,38.0036,38.0263,37.9885,38.0112,8500.0
2009-06-26 11:50:00,50.28,50.41,50.28,50.39,8100.0,38.0036,38.1019,38.0036,38.0867,8100.0
2009-06-26 11:55:00,50.39,50.4,50.39,50.39,7600.0,38.0867,38.0943,38.0867,38.0867,7600.0
2009-06-26 12:00:00,50.39,50.48,50.38,50.47,17300.0,38.0867,38.1548,38.0792,38.1472,17300.0
2009-06-26 12:05:00,50.47,50.48,50.44,50.45,10600.0,38.1472,38.1548,38.1245,38.1321,10600.0
2009-06-26 12:10:00,50.44,50.45,50.41,50.43,16400.0,38.1245,38.1321,38.1019,38.117,16400.0
2009-06-26 12:15:00,50.42,50.43,50.37,50.38,6100.0,38.1094,38.117,38.0716,38.0792,6100.0
2009-06-26 12:20:00,50.37,50.4,50.36,50.39,7200.0,38.0716,38.0943,38.0641,38.0867,7200.0
2009-06-26 12:25:00,50.4,50.41,50.39,50.39,9000.0,38.0943,38.1019,38.0867,38.0867,9000.0
2009-06-26 12:30:00,50.38,50.4,50.34,50.4,6900.0,38.0792,38.0943,38.0489,38.0943,6900.0
2009-06-26 12:35:00,50.4,50.44,50.4,50.42,16300.0,38.0943,38.1245,38.0943,38.1094,16300.0
2009-06-26 12:40:00,50.44,50.46,50.41,50.46,12400.0,38.1245,38.1396,38.1019,38.1396,12400.0
2009-06-26 12:45:00,50.45,50.53,50.44,50.52,18800.0,38.1321,38.1926,38.1245,38.185,18800.0
2009-06-26 12:50:00,50.54,50.54,50.5,50.51,44000.0,38.2001,38.2001,38.1699,38.1774,44000.0
2009-06-26 12:55:00,50.52,50.52,50.49,50.49,16100.0,38.185,38.185,38.1623,38.1623,16100.0
2009-06-26 13:00:00,50.48,50.5,50.43,50.44,21200.0,38.1548,38.1699,38.117,38.1245,21200.0
2009-06-26 13:05:00,50.43,50.47,50.42,50.45,10100.0,38.117,38.1472,38.1094,38.1321,10100.0
2009-06-26 13:10:00,50.45,50.45,50.42,50.43,65800.0,38.1321,38.1321,38.1094,38.117,65800.0
2009-06-26 13:15:00,50.44,50.47,50.4,50.46,39300.0,38.1245,38.1472,38.0943,38.1396,39300.0
2009-06-26 13:20:00,50.46,50.46,50.42,50.44,19500.0,38.1396,38.1396,38.1094,38.1245,19500.0
2009-06-26 13:25:00,50.44,50.49,50.42,50.46,19700.0,38.1245,38.1623,38.1094,38.1396,19700.0
2009-06-26 13:30:00,50.45,50.46,50.38,50.42,17700.0,38.1321,38.1396,38.0792,38.1094,17700.0
2009-06-26 13:35:00,50.41,50.43,50.38,50.42,32400.0,38.1019,38.117,38.0792,38.1094,32400.0
2009-06-26 13:40:00,50.41,50.48,50.39,50.47,20200.0,38.1019,38.1548,38.0867,38.1472,20200.0
2009-06-26 13:45:00,50.46,50.46,50.43,50.44,6700.0,38.1396,38.1396,38.117,38.1245,6700.0
2009-06-26 13:50:00,50.44,50.46,50.44,50.46,1900.0,38.1245,38.1396,38.1245,38.1396,1900.0
2009-06-26 13:55:00,50.46,50.5,50.43,50.43,23400.0,38.1396,38.1699,38.117,38.117,23400.0
2009-06-26 14:00:00,50.42,50.43,50.36,50.39,80700.0,38.1094,38.117,38.0641,38.0867,80700.0
2009-06-26 14:05:00,50.4,50.45,50.4,50.41,12400.0,38.0943,38.1321,38.0943,38.1019,12400.0
2009-06-26 14:10:00,50.41,50.44,50.4,50.44,7900.0,38.1019,38.1245,38.0943,38.1245,7900.0
2009-06-26 14:15:00,50.43,50.45,50.4,50.45,9500.0,38.117,38.1321,38.0943,38.1321,9500.0
2009-06-26 14:20:00,50.43,50.44,50.42,50.43,2600.0,38.117,38.1245,38.1094,38.117,2600.0
2009-06-26 14:25:00,50.43,50.44,50.42,50.42,8500.0,38.117,38.1245,38.1094,38.1094,8500.0
2009-06-26 14:30:00,50.41,50.42,50.39,50.42,20700.0,38.1019,38.1094,38.0867,38.1094,20700.0
2009-06-26 14:35:00,50.42,50.49,50.42,50.43,17100.0,38.1094,38.1623,38.1094,38.117,17100.0
2009-06-26 14:40:00,50.42,50.46,50.4,50.45,35500.0,38.1094,38.1396,38.0943,38.1321,35500.0
2009-06-26 14:45:00,50.47,50.49,50.45,50.46,82600.0,38.1472,38.1623,38.1321,38.1396,82600.0
2009-06-26 14:50:00,50.46,50.53,50.46,50.52,13300.0,38.1396,38.1926,38.1396,38.185,13300.0
2009-06-26 14:55:00,50.52,50.58,50.49,50.57,38100.0,38.185,38.2303,38.1623,38.2228,38100.0
2009-06-26 15:00:00,50.57,50.63,50.56,50.62,40000.0,38.2228,38.2681,38.2152,38.2606,40000.0
2009-06-26 15:05:00,50.61,50.61,50.54,50.58,31300.0,38.253,38.253,38.2001,38.2303,31300.0
2009-06-26 15:10:00,50.59,50.61,50.56,50.57,24300.0,38.2379,38.253,38.2152,38.2228,24300.0
2009-06-26 15:15:00,50.57,50.57,50.51,50.54,8700.0,38.2228,38.2228,38.1774,38.2001,8700.0
2009-06-26 15:20:00,50.54,50.54,50.5,50.52,22000.0,38.2001,38.2001,38.1699,38.185,22000.0
2009-06-26 15:25:00,50.52,50.58,50.52,50.55,23900.0,38.185,38.2303,38.185,38.2077,23900.0
2009-06-26 15:30:00,50.56,50.6,50.54,50.54,33100.0,38.2152,38.2455,38.2001,38.2001,33100.0
2009-06-26 15:35:00,50.54,50.56,50.53,50.54,33400.0,38.2001,38.2152,38.1926,38.2001,33400.0
2009-06-26 15:40:00,50.56,50.75,50.56,50.75,69900.0,38.2152,38.3588,38.2152,38.3588,69900.0
2009-06-26 15:45:00,50.75,50.77,50.66,50.7,77700.0,38.3588,38.374,38.2908,38.3211,77700.0
2009-06-26 15:50:00,50.7,50.74,50.56,50.59,57100.0,38.3211,38.3513,38.2152,38.2379,57100.0
2009-06-26 15:55:00,50.58,50.64,50.48,50.49,454700.0,38.2303,38.2757,38.1548,38.1623,454700.0
2009-06-29 09:30:00,50.69,50.74,50.63,50.71,86300.0,38.3135,38.3513,38.2681,38.3286,86300.0
2009-06-29 09:35:00,50.72,50.72,50.56,50.57,67100.0,38.3362,38.3362,38.2152,38.2228,67100.0
2009-06-29 09:40:00,50.56,50.65,50.55,50.65,32700.0,38.2152,38.2833,38.2077,38.2833,32700.0
2009-06-29 09:45:00,50.58,50.6,50.5,50.51,76200.0,38.2303,38.2455,38.1699,38.1774,76200.0
2009-06-29 09:50:00,50.5,50.52,50.45,50.45,59500.0,38.1699,38.185,38.1321,38.1321,59500.0
2009-06-29 09:55:00,50.45,50.48,50.4,50.47,140100.0,38.1321,38.1548,38.0943,38.1472,140100.0
2009-06-29 10:00:00,50.47,50.52,50.47,50.48,57600.0,38.1472,38.185,38.1472,38.1548,57600.0
2009-06-29 10:05:00,50.49,50.57,50.42,50.56,57600.0,38.1623,38.2228,38.1094,38.2152,57600.0
2009-06-29 10:10:00,50.57,50.68,50.55,50.66,28200.0,38.2228,38.3059,38.2077,38.2908,28200.0
2009-06-29 10:15:00,50.69,50.75,50.67,50.73,20000.0,38.3135,38.3588,38.2984,38.3437,20000.0
2009-06-29 10:20:00,50.74,50.77,50.7,50.75,43700.0,38.3513,38.374,38.3211,38.3588,43700.0
2009-06-29 10:25:00,50.75,50.89,50.74,50.89,40200.0,38.3588,38.4647,38.3513,38.4647,40200.0
2009-06-29 10:30:00,50.89,50.96,50.87,50.95,55000.0,38.4647,38.5176,38.4495,38.51,55000.0
2009-06-29 10:35:00,50.93,50.97,50.91,50.94,30600.0,38.4949,38.5251,38.4798,38.5025,30600.0
2009-06-29 10:40:00,50.93,50.94,50.91,50.92,12000.0,38.4949,38.5025,38.4798,38.4873,12000.0
2009-06-29 10:45:00,50.92,51.03,50.92,50.98,74700.0,38.4873,38.5705,38.4873,38.5327,74700.0
2009-06-29 10:50:00,50.99,51.0,50.93,50.95,32500.0,38.5402,38.5478,38.4949,38.51,32500.0
2009-06-29 10:55:00,50.96,50.99,50.95,50.95,10000.0,38.5176,38.5402,38.51,38.51,10000.0
2009-06-29 11:00:00,50.96,50.97,50.95,50.96,7700.0,38.5176,38.5251,38.51,38.5176,7700.0
2009-06-29 11:05:00,50.95,50.95,50.93,50.95,14900.0,38.51,38.51,38.4949,38.51,14900.0
2009-06-29 11:10:00,50.94,51.02,50.94,51.01,14000.0,38.5025,38.5629,38.5025,38.5554,14000.0
2009-06-29 11:15:00,51.0,51.0,50.93,50.95,19500.0,38.5478,38.5478,38.4949,38.51,19500.0
2009-06-29 11:20:00,50.98,50.98,50.97,50.97,14300.0,38.5327,38.5327,38.5251,38.5251,14300.0
2009-06-29 11:25:00,50.96,51.01,50.96,50.98,14400.0,38.5176,38.5554,38.5176,38.5327,14400.0
2009-06-29 11:30:00,50.98,51.01,50.97,51.0,21900.0,38.5327,38.5554,38.5251,38.5478,21900.0
2009-06-29 11:35:00,50.99,50.99,50.94,50.94,5800.0,38.5402,38.5402,38.5025,38.5025,5800.0
2009-06-29 11:40:00,50.93,50.96,50.93,50.96,10900.0,38.4949,38.5176,38.4949,38.5176,10900.0
2009-06-29 11:45:00,50.95,51.02,50.95,50.98,5200.0,38.51,38.5629,38.51,38.5327,5200.0
2009-06-29 11:50:00,50.99,51.03,50.98,51.03,2700.0,38.5402,38.5705,38.5327,38.5705,2700.0
2009-06-29 11:55:00,51.02,51.03,50.99,51.01,23200.0,38.5629,38.5705,38.5402,38.5554,23200.0
2009-06-29 12:00:00,51.03,51.04,50.97,50.97,14900.0,38.5705,38.578,38.5251,38.5251,14900.0
2009-06-29 12:05:00,50.98,51.0,50.97,50.99,8000.0,38.5327,38.5478,38.5251,38.5402,8000.0
2009-06-29 12:10:00,50.99,51.0,50.99,51.0,1700.0,38.5402,38.5478,38.5402,38.5478,1700.0
2009-06-29 12:15:00,51.0,51.02,51.0,51.01,2200.0,38.5478,38.5629,38.5478,38.5554,2200.0
2009-06-29 12:20:00,51.0,51.0,50.97,50.99,12700.0,38.5478,38.5478,38.5251,38.5402,12700.0
2009-06-29 12:25:00,50.99,51.03,50.99,51.02,16800.0,38.5402,38.5705,38.5402,38.5629,16800.0
2009-06-29 12:30:00,51.02,51.07,51.02,51.06,22500.0,38.5629,38.6007,38.5629,38.5932,22500.0
2009-06-29 12:35:00,51.06,51.06,51.0,51.01,16300.0,38.5932,38.5932,38.5478,38.5554,16300.0
2009-06-29 12:40:00,51.0,51.02,50.99,51.01,16100.0,38.5478,38.5629,38.5402,38.5554,16100.0
2009-06-29 12:45:00,51.0,51.0,50.98,50.99,21900.0,38.5478,38.5478,38.5327,38.5402,21900.0
2009-06-29 12:50:00,50.98,50.99,50.96,50.99,9300.0,38.5327,38.5402,38.5176,38.5402,9300.0
2009-06-29 12:55:00,50.98,50.99,50.95,50.95,13800.0,38.5327,38.5402,38.51,38.51,13800.0
2009-06-29 13:00:00,50.94,50.99,50.94,50.98,21800.0,38.5025,38.5402,38.5025,38.5327,21800.0
2009-06-29 13:05:00,50.98,50.99,50.96,50.99,7900.0,38.5327,38.5402,38.5176,38.5402,7900.0
2009-06-29 13:10:00,50.99,51.03,50.99,51.03,13800.0,38.5402,38.5705,38.5402,38.5705,13800.0
2009-06-29 13:15:00,51.03,51.03,51.0,51.0,10200.0,38.5705,38.5705,38.5478,38.5478,10200.0
2009-06-29 13:20:00,51.0,51.03,51.0,51.03,19700.0,38.5478,38.5705,38.5478,38.5705,19700.0
2009-06-29 13:25:00,51.0,51.0,50.98,50.98,9800.0,38.5478,38.5478,38.5327,38.5327,9800.0
2009-06-29 13:30:00,50.98,50.99,50.98,50.99,10900.0,38.5327,38.5402,38.5327,38.5402,10900.0
2009-06-29 13:35:00,51.0,51.02,51.0,51.01,5900.0,38.5478,38.5629,38.5478,38.5554,5900.0
2009-06-29 13:40:00,51.01,51.01,51.0,51.0,4300.0,38.5554,38.5554,38.5478,38.5478,4300.0
2009-06-29 13:45:00,51.01,51.02,50.97,50.98,12400.0,38.5554,38.5629,38.5251,38.5327,12400.0
2009-06-29 13:50:00,50.98,50.98,50.94,50.96,19200.0,38.5327,38.5327,38.5025,38.5176,19200.0
2009-06-29 13:55:00,50.94,51.0,50.93,50.98,17200.0,38.5025,38.5478,38.4949,38.5327,17200.0
2009-06-29 14:00:00,50.98,50.98,50.87,50.87,119300.0,38.5327,38.5327,38.4495,38.4495,119300.0
2009-06-29 14:05:00,50.87,50.9,50.87,50.9,8800.0,38.4495,38.4722,38.4495,38.4722,8800.0
2009-06-29 14:10:00,50.9,50.93,50.9,50.92,13800.0,38.4722,38.4949,38.4722,38.4873,13800.0
2009-06-29 14:15:00,50.92,50.95,50.92,50.93,5400.0,38.4873,38.51,38.4873,38.4949,5400.0
2009-06-29 14:20:00,50.93,50.93,50.89,50.89,4600.0,38.4949,38.4949,38.4647,38.4647,4600.0
2009-06-29 14:25:00,50.9,50.92,50.89,50.91,7300.0,38.4722,38.4873,38.4647,38.4798,7300.0
2009-06-29 14:30:00,50.91,50.96,50.91,50.96,28200.0,38.4798,38.5176,38.4798,38.5176,28200.0
2009-06-29 14:35:00,50.95,50.96,50.92,50.92,21900.0,38.51,38.5176,38.4873,38.4873,21900.0
2009-06-29 14:40:00,50.91,50.94,50.89,50.92,41000.0,38.4798,38.5025,38.4647,38.4873,41000.0
2009-06-29 14:45:00,50.92,50.93,50.92,50.93,3700.0,38.4873,38.4949,38.4873,38.4949,3700.0
2009-06-29 14:50:00,50.92,50.93,50.89,50.93,25400.0,38.4873,38.4949,38.4647,38.4949,25400.0
2009-06-29 14:55:00,50.94,50.98,50.94,50.98,18700.0,38.5025,38.5327,38.5025,38.5327,18700.0
2009-06-29 15:00:00,50.97,50.97,50.95,50.97,6600.0,38.5251,38.5251,38.51,38.5251,6600.0
2009-06-29 15:05:00,50.98,51.0,50.97,50.97,8300.0,38.5327,38.5478,38.5251,38.5251,8300.0
2009-06-29 15:10:00,50.96,50.99,50.96,50.98,10400.0,38.5176,38.5402,38.5176,38.5327,10400.0
2009-06-29 15:15:00,50.99,51.05,50.99,51.02,19100.0,38.5402,38.5856,38.5402,38.5629,19100.0
2009-06-29 15:20:00,51.03,51.06,51.0,51.04,102600.0,38.5705,38.5932,38.5478,38.578,102600.0
2009-06-29 15:25:00,51.05,51.05,51.04,51.04,12600.0,38.5856,38.5856,38.578,38.578,12600.0
2009-06-29 15:30:00,51.03,51.03,50.96,50.99,28500.0,38.5705,38.5705,38.5176,38.5402,28500.0
2009-06-29 15:35:00,50.99,50.99,50.89,50.89,40000.0,38.5402,38.5402,38.4647,38.4647,40000.0
2009-06-29 15:40:00,50.89,50.99,50.89,50.96,54200.0,38.4647,38.5402,38.4647,38.5176,54200.0
2009-06-29 15:45:00,50.97,50.97,50.91,50.92,71900.0,38.5251,38.5251,38.4798,38.4873,71900.0
2009-06-29 15:50:00,50.91,50.99,50.86,50.98,151900.0,38.4798,38.5402,38.442,38.5327,151900.0
2009-06-29 15:55:00,50.99,51.03,50.96,50.97,249100.0,38.5402,38.5705,38.5176,38.5251,249100.0
2009-06-30 09:30:00,51.0,51.08,50.97,51.08,57100.0,38.5478,38.6083,38.5251,38.6083,57100.0
2009-06-30 09:35:00,51.08,51.14,51.07,51.09,39800.0,38.6083,38.6536,38.6007,38.6158,39800.0
2009-06-30 09:40:00,51.12,51.16,51.09,51.12,19200.0,38.6385,38.6687,38.6158,38.6385,19200.0
2009-06-30 09:45:00,51.16,51.2,51.08,51.1,28200.0,38.6687,38.699,38.6083,38.6234,28200.0
2009-06-30 09:50:00,51.1,51.13,51.03,51.13,29600.0,38.6234,38.6461,38.5705,38.6461,29600.0
2009-06-30 09:55:00,51.14,51.14,51.12,51.12,13800.0,38.6536,38.6536,38.6385,38.6385,13800.0
2009-06-30 10:00:00,51.12,51.13,50.84,50.91,246400.0,38.6385,38.6461,38.4269,38.4798,246400.0
2009-06-30 10:05:00,50.92,50.92,50.75,50.86,26200.0,38.4873,38.4873,38.3588,38.442,26200.0
2009-06-30 10:10:00,50.84,50.87,50.8,50.82,34900.0,38.4269,38.4495,38.3966,38.4118,34900.0
2009-06-30 10:15:00,50.82,50.82,50.66,50.66,19200.0,38.4118,38.4118,38.2908,38.2908,19200.0
2009-06-30 10:20:00,50.66,50.67,50.54,50.6,207400.0,38.2908,38.2984,38.2001,38.2455,207400.0
2009-06-30 10:25:00,50.6,50.61,50.52,50.57,43100.0,38.2455,38.253,38.185,38.2228,43100.0
2009-06-30 10:30:00,50.56,50.56,50.4,50.45,159900.0,38.2152,38.2152,38.0943,38.1321,159900.0
2009-06-30 10:35:00,50.43,50.44,50.38,50.42,70000.0,38.117,38.1245,38.0792,38.1094,70000.0
2009-06-30 10:40:00,50.44,50.47,50.43,50.44,19700.0,38.1245,38.1472,38.117,38.1245,19700.0
2009-06-30 10:45:00,50.42,50.48,50.38,50.47,104900.0,38.1094,38.1548,38.0792,38.1472,104900.0
2009-06-30 10:50:00,50.47,50.49,50.44,50.49,14800.0,38.1472,38.1623,38.1245,38.1623,14800.0
2009-06-30 10:55:00,50.49,50.51,50.46,50.49,34500.0,38.1623,38.1774,38.1396,38.1623,34500.0
2009-06-30 11:00:00,50.49,50.53,50.47,50.48,27100.0,38.1623,38.1926,38.1472,38.1548,27100.0
2009-06-30 11:05:00,50.47,50.47,50.4,50.41,25900.0,38.1472,38.1472,38.0943,38.1019,25900.0
2009-06-30 11:10:00,50.4,50.46,50.38,50.43,17800.0,38.0943,38.1396,38.0792,38.117,17800.0
2009-06-30 11:15:00,50.39,50.48,50.38,50.46,22800.0,38.0867,38.1548,38.0792,38.1396,22800.0
2009-06-30 11:20:00,50.46,50.47,50.42,50.47,26000.0,38.1396,38.1472,38.1094,38.1472,26000.0
2009-06-30 11:25:00,50.47,50.49,50.41,50.42,44300.0,38.1472,38.1623,38.1019,38.1094,44300.0
2009-06-30 11:30:00,50.42,50.42,50.33,50.36,61400.0,38.1094,38.1094,38.0414,38.0641,61400.0
2009-06-30 11:35:00,50.35,50.35,50.25,50.3,36000.0,38.0565,38.0565,37.9809,38.0187,36000.0
2009-06-30 11:40:00,50.31,50.36,50.31,50.32,15600.0,38.0263,38.0641,38.0263,38.0338,15600.0
2009-06-30 11:45:00,50.31,50.37,50.31,50.36,28900.0,38.0263,38.0716,38.0263,38.0641,28900.0
2009-06-30 11:50:00,50.37,50.38,50.33,50.36,31000.0,38.0716,38.0792,38.0414,38.0641,31000.0
2009-06-30 11:55:00,50.36,50.39,50.32,50.37,16700.0,38.0641,38.0867,38.0338,38.0716,16700.0
2009-06-30 12:00:00,50.37,50.38,50.34,50.36,14400.0,38.0716,38.0792,38.0489,38.0641,14400.0
2009-06-30 12:05:00,50.38,50.38,50.36,50.37,9300.0,38.0792,38.0792,38.0641,38.0716,9300.0
2009-06-30 12:10:00,50.37,50.42,50.37,50.4,56900.0,38.0716,38.1094,38.0716,38.0943,56900.0
2009-06-30 12:15:00,50.41,50.41,50.37,50.38,32900.0,38.1019,38.1019,38.0716,38.0792,32900.0
2009-06-30 12:20:00,50.37,50.37,50.31,50.31,16500.0,38.0716,38.0716,38.0263,38.0263,16500.0
2009-06-30 12:25:00,50.31,50.43,50.31,50.42,33600.0,38.0263,38.117,38.0263,38.1094,33600.0
2009-06-30 12:30:00,50.42,50.49,50.42,50.47,32900.0,38.1094,38.1623,38.1094,38.1472,32900.0
2009-06-30 12:35:00,50.46,50.48,50.4,50.42,30400.0,38.1396,38.1548,38.0943,38.1094,30400.0
2009-06-30 12:40:00,50.42,50.46,50.42,50.46,30300.0,38.1094,38.1396,38.1094,38.1396,30300.0
2009-06-30 12:45:00,50.45,50.47,50.43,50.43,11300.0,38.1321,38.1472,38.117,38.117,11300.0
2009-06-30 12:50:00,50.43,50.46,50.43,50.43,23300.0,38.117,38.1396,38.117,38.117,23300.0
2009-06-30 12:55:00,50.43,50.47,50.43,50.45,23100.0,38.117,38.1472,38.117,38.1321,23100.0
2009-06-30 13:00:00,50.45,50.45,50.41,50.42,14200.0,38.1321,38.1321,38.1019,38.1094,14200.0
2009-06-30 13:05:00,50.4,50.45,50.39,50.44,100800.0,38.0943,38.1321,38.0867,38.1245,100800.0
2009-06-30 13:10:00,50.42,50.42,50.41,50.41,1300.0,38.1094,38.1094,38.1019,38.1019,1300.0
2009-06-30 13:15:00,50.42,50.42,50.36,50.37,14000.0,38.1094,38.1094,38.0641,38.0716,14000.0
2009-06-30 13:20:00,50.36,50.4,50.35,50.4,16800.0,38.0641,38.0943,38.0565,38.0943,16800.0
2009-06-30 13:25:00,50.39,50.42,50.38,50.38,7800.0,38.0867,38.1094,38.0792,38.0792,7800.0
2009-06-30 13:30:00,50.38,50.4,50.36,50.37,12900.0,38.0792,38.0943,38.0641,38.0716,12900.0
2009-06-30 13:35:00,50.38,50.4,50.37,50.4,6300.0,38.0792,38.0943,38.0716,38.0943,6300.0
2009-06-30 13:40:00,50.39,50.44,50.38,50.44,17500.0,38.0867,38.1245,38.0792,38.1245,17500.0
2009-06-30 13:45:00,50.45,50.45,50.4,50.4,7400.0,38.1321,38.1321,38.0943,38.0943,7400.0
2009-06-30 13:50:00,50.39,50.39,50.34,50.35,31800.0,38.0867,38.0867,38.0489,38.0565,31800.0
2009-06-30 13:55:00,50.34,50.35,50.32,50.34,9300.0,38.0489,38.0565,38.0338,38.0489,9300.0
2009-06-30 14:00:00,50.34,50.37,50.31,50.34,20000.0,38.0489,38.0716,38.0263,38.0489,20000.0
2009-06-30 14:05:00,50.34,50.38,50.31,50.36,26200.0,38.0489,38.0792,38.0263,38.0641,26200.0
2009-06-30 14:10:00,50.36,50.42,50.36,50.4,12600.0,38.0641,38.1094,38.0641,38.0943,12600.0
2009-06-30 14:15:00,50.4,50.43,50.39,50.4,25500.0,38.0943,38.117,38.0867,38.0943,25500.0
2009-06-30 14:20:00,50.4,50.45,50.39,50.45,14100.0,38.0943,38.1321,38.0867,38.1321,14100.0
2009-06-30 14:25:00,50.44,50.48,50.43,50.44,47000.0,38.1245,38.1548,38.117,38.1245,47000.0
2009-06-30 14:30:00,50.45,50.45,50.4,50.45,40200.0,38.1321,38.1321,38.0943,38.1321,40200.0
2009-06-30 14:35:00,50.45,50.53,50.45,50.52,131500.0,38.1321,38.1926,38.1321,38.185,131500.0
2009-06-30 14:40:00,50.53,50.53,50.5,50.51,23200.0,38.1926,38.1926,38.1699,38.1774,23200.0
2009-06-30 14:45:00,50.52,50.55,50.49,50.5,115100.0,38.185,38.2077,38.1623,38.1699,115100.0
2009-06-30 14:50:00,50.49,50.54,50.49,50.54,21100.0,38.1623,38.2001,38.1623,38.2001,21100.0
2009-06-30 14:55:00,50.53,50.54,50.5,50.5,46900.0,38.1926,38.2001,38.1699,38.1699,46900.0
2009-06-30 15:00:00,50.51,50.52,50.43,50.43,21500.0,38.1774,38.185,38.117,38.117,21500.0
2009-06-30 15:05:00,50.43,50.46,50.43,50.45,8900.0,38.117,38.1396,38.117,38.1321,8900.0
2009-06-30 15:10:00,50.45,50.53,50.45,50.48,47500.0,38.1321,38.1926,38.1321,38.1548,47500.0
2009-06-30 15:15:00,50.46,50.5,50.44,50.44,28200.0,38.1396,38.1699,38.1245,38.1245,28200.0
2009-06-30 15:20:00,50.44,50.58,50.44,50.54,77600.0,38.1245,38.2303,38.1245,38.2001,77600.0
2009-06-30 15:25:00,50.54,50.57,50.52,50.53,122900.0,38.2001,38.2228,38.185,38.1926,122900.0
2009-06-30 15:30:00,50.55,50.66,50.55,50.64,184900.0,38.2077,38.2908,38.2077,38.2757,184900.0
2009-06-30 15:35:00,50.64,50.65,50.6,50.63,38300.0,38.2757,38.2833,38.2455,38.2681,38300.0
2009-06-30 15:40:00,50.62,50.66,50.57,50.66,40100.0,38.2606,38.2908,38.2228,38.2908,40100.0
2009-06-30 15:45:00,50.68,50.69,50.64,50.67,45800.0,38.3059,38.3135,38.2757,38.2984,45800.0
2009-06-30 15:50:00,50.68,50.68,50.54,50.54,41600.0,38.3059,38.3059,38.2001,38.2001,41600.0
2009-06-30 15:55:00,50.55,50.67,50.51,50.66,149900.0,38.2077,38.2984,38.1774,38.2908,149900.0
2009-07-01 09:30:00,50.85,50.97,50.84,50.89,66000.0,38.4344,38.5251,38.4269,38.4647,66000.0
2009-07-01 09:35:00,50.91,51.02,50.91,50.98,35200.0,38.4798,38.5629,38.4798,38.5327,35200.0
2009-07-01 09:40:00,50.99,51.03,50.96,51.0,17800.0,38.5402,38.5705,38.5176,38.5478,17800.0
2009-07-01 09:45:00,51.0,51.06,50.97,51.05,19100.0,38.5478,38.5932,38.5251,38.5856,19100.0
2009-07-01 09:50:00,51.06,51.13,51.06,51.08,28000.0,38.5932,38.6461,38.5932,38.6083,28000.0
2009-07-01 09:55:00,51.09,51.14,51.09,51.12,21900.0,38.6158,38.6536,38.6158,38.6385,21900.0
2009-07-01 10:00:00,51.12,51.12,50.9,50.92,142600.0,38.6385,38.6385,38.4722,38.4873,142600.0
2009-07-01 10:05:00,50.92,51.0,50.92,50.99,21700.0,38.4873,38.5478,38.4873,38.5402,21700.0
2009-07-01 10:10:00,51.0,51.01,50.95,51.0,29500.0,38.5478,38.5554,38.51,38.5478,29500.0
2009-07-01 10:15:00,51.03,51.2,51.03,51.17,68900.0,38.5705,38.699,38.5705,38.6763,68900.0
2009-07-01 10:20:00,51.18,51.24,51.18,51.18,109700.0,38.6839,38.7292,38.6839,38.6839,109700.0
2009-07-01 10:25:00,51.19,51.35,51.18,51.33,64200.0,38.6914,38.8123,38.6839,38.7972,64200.0
2009-07-01 10:30:00,51.33,51.34,51.29,51.3,27900.0,38.7972,38.8048,38.767,38.7746,27900.0
2009-07-01 10:35:00,51.31,51.32,51.26,51.27,12300.0,38.7821,38.7897,38.7443,38.7519,12300.0
2009-07-01 10:40:00,51.27,51.3,51.26,51.27,9300.0,38.7519,38.7746,38.7443,38.7519,9300.0
2009-07-01 10:45:00,51.3,51.3,51.26,51.26,10200.0,38.7746,38.7746,38.7443,38.7443,10200.0
2009-07-01 10:50:00,51.27,51.28,51.24,51.24,16900.0,38.7519,38.7594,38.7292,38.7292,16900.0
2009-07-01 10:55:00,51.24,51.27,51.24,51.25,5300.0,38.7292,38.7519,38.7292,38.7368,5300.0
2009-07-01 11:00:00,51.25,51.29,51.25,51.26,14600.0,38.7368,38.767,38.7368,38.7443,14600.0
2009-07-01 11:05:00,51.26,51.27,51.21,51.25,10800.0,38.7443,38.7519,38.7065,38.7368,10800.0
2009-07-01 11:10:00,51.23,51.24,51.21,51.24,4100.0,38.7216,38.7292,38.7065,38.7292,4100.0
2009-07-01 11:15:00,51.24,51.27,51.21,51.22,7400.0,38.7292,38.7519,38.7065,38.7141,7400.0
2009-07-01 11:20:00,51.21,51.22,51.15,51.17,13100.0,38.7065,38.7141,38.6612,38.6763,13100.0
2009-07-01 11:25:00,51.17,51.21,51.13,51.13,27700.0,38.6763,38.7065,38.6461,38.6461,27700.0
2009-07-01 11:30:00,51.13,51.19,51.13,51.17,19900.0,38.6461,38.6914,38.6461,38.6763,19900.0
2009-07-01 11:35:00,51.18,51.2,51.18,51.19,14300.0,38.6839,38.699,38.6839,38.6914,14300.0
2009-07-01 11:40:00,51.19,51.19,51.13,51.13,11200.0,38.6914,38.6914,38.6461,38.6461,11200.0
2009-07-01 11:45:00,51.14,51.15,51.12,51.14,8100.0,38.6536,38.6612,38.6385,38.6536,8100.0
2009-07-01 11:50:00,51.16,51.18,51.14,51.17,16800.0,38.6687,38.6839,38.6536,38.6763,16800.0
2009-07-01 11:55:00,51.18,51.2,51.18,51.19,41200.0,38.6839,38.699,38.6839,38.6914,41200.0
2009-07-01 12:00:00,51.2,51.24,51.13,51.24,71000.0,38.699,38.7292,38.6461,38.7292,71000.0
2009-07-01 12:05:00,51.25,51.25,51.21,51.22,11800.0,38.7368,38.7368,38.7065,38.7141,11800.0
2009-07-01 12:10:00,51.22,51.24,51.11,51.13,46900.0,38.7141,38.7292,38.6309,38.6461,46900.0
2009-07-01 12:15:00,51.13,51.17,51.12,51.17,26700.0,38.6461,38.6763,38.6385,38.6763,26700.0
2009-07-01 12:20:00,51.17,51.19,51.15,51.19,8400.0,38.6763,38.6914,38.6612,38.6914,8400.0
2009-07-01 12:25:00,51.2,51.23,51.2,51.21,1900.0,38.699,38.7216,38.699,38.7065,1900.0
2009-07-01 12:30:00,51.18,51.18,51.18,51.18,400.0,38.6839,38.6839,38.6839,38.6839,400.0
2009-07-01 12:35:00,51.2,51.2,51.18,51.18,500.0,38.699,38.699,38.6839,38.6839,500.0
2009-07-01 12:40:00,51.17,51.19,51.16,51.19,3500.0,38.6763,38.6914,38.6687,38.6914,3500.0
2009-07-01 12:45:00,51.18,51.18,51.17,51.18,3800.0,38.6839,38.6839,38.6763,38.6839,3800.0
2009-07-01 12:50:00,51.18,51.18,51.16,51.17,6100.0,38.6839,38.6839,38.6687,38.6763,6100.0
2009-07-01 12:55:00,51.15,51.15,51.09,51.09,9800.0,38.6612,38.6612,38.6158,38.6158,9800.0
2009-07-01 13:00:00,51.1,51.13,51.1,51.12,15800.0,38.6234,38.6461,38.6234,38.6385,15800.0
2009-07-01 13:05:00,51.12,51.14,51.12,51.13,6900.0,38.6385,38.6536,38.6385,38.6461,6900.0
2009-07-01 13:10:00,51.13,51.15,51.13,51.14,5000.0,38.6461,38.6612,38.6461,38.6536,5000.0
2009-07-01 13:15:00,51.14,51.14,51.12,51.13,6300.0,38.6536,38.6536,38.6385,38.6461,6300.0
2009-07-01 13:20:00,51.13,51.16,51.13,51.16,23800.0,38.6461,38.6687,38.6461,38.6687,23800.0
2009-07-01 13:25:00,51.16,51.18,51.11,51.18,36000.0,38.6687,38.6839,38.6309,38.6839,36000.0
2009-07-01 13:30:00,51.18,51.19,51.15,51.16,12700.0,38.6839,38.6914,38.6612,38.6687,12700.0
2009-07-01 13:35:00,51.15,51.17,51.15,51.16,6700.0,38.6612,38.6763,38.6612,38.6687,6700.0
2009-07-01 13:40:00,51.16,51.16,51.11,51.13,134800.0,38.6687,38.6687,38.6309,38.6461,134800.0
2009-07-01 13:45:00,51.12,51.12,51.1,51.1,4200.0,38.6385,38.6385,38.6234,38.6234,4200.0
2009-07-01 13:50:00,51.11,51.11,51.09,51.1,123200.0,38.6309,38.6309,38.6158,38.6234,123200.0
2009-07-01 13:55:00,51.11,51.14,51.1,51.14,11500.0,38.6309,38.6536,38.6234,38.6536,11500.0
2009-07-01 14:00:00,51.14,51.14,51.03,51.06,36700.0,38.6536,38.6536,38.5705,38.5932,36700.0
2009-07-01 14:05:00,51.06,51.08,51.01,51.01,10400.0,38.5932,38.6083,38.5554,38.5554,10400.0
2009-07-01 14:10:00,51.01,51.02,50.97,51.02,59700.0,38.5554,38.5629,38.5251,38.5629,59700.0
2009-07-01 14:15:00,51.02,51.02,50.99,51.02,12400.0,38.5629,38.5629,38.5402,38.5629,12400.0
2009-07-01 14:20:00,51.02,51.05,50.99,51.02,14500.0,38.5629,38.5856,38.5402,38.5629,14500.0
2009-07-01 14:25:00,51.03,51.04,51.03,51.04,1200.0,38.5705,38.578,38.5705,38.578,1200.0
2009-07-01 14:30:00,51.05,51.05,50.97,51.01,16600.0,38.5856,38.5856,38.5251,38.5554,16600.0
2009-07-01 14:35:00,51.01,51.04,51.01,51.04,18800.0,38.5554,38.578,38.5554,38.578,18800.0
2009-07-01 14:40:00,51.03,51.06,51.02,51.06,16300.0,38.5705,38.5932,38.5629,38.5932,16300.0
2009-07-01 14:45:00,51.07,51.07,51.04,51.04,4600.0,38.6007,38.6007,38.578,38.578,4600.0
2009-07-01 14:50:00,51.05,51.06,50.99,51.0,6800.0,38.5856,38.5932,38.5402,38.5478,6800.0
2009-07-01 14:55:00,51.0,51.02,50.98,51.01,10800.0,38.5478,38.5629,38.5327,38.5554,10800.0
2009-07-01 15:00:00,51.01,51.03,51.0,51.03,29200.0,38.5554,38.5705,38.5478,38.5705,29200.0
2009-07-01 15:05:00,51.03,51.06,51.0,51.02,23200.0,38.5705,38.5932,38.5478,38.5629,23200.0
2009-07-01 15:10:00,51.03,51.03,50.97,50.99,29800.0,38.5705,38.5705,38.5251,38.5402,29800.0
2009-07-01 15:15:00,51.0,51.02,50.97,51.01,17200.0,38.5478,38.5629,38.5251,38.5554,17200.0
2009-07-01 15:20:00,51.01,51.06,51.0,51.03,26000.0,38.5554,38.5932,38.5478,38.5705,26000.0
2009-07-01 15:25:00,51.03,51.03,50.93,50.95,27400.0,38.5705,38.5705,38.4949,38.51,27400.0
2009-07-01 15:30:00,50.94,50.97,50.92,50.97,36700.0,38.5025,38.5251,38.4873,38.5251,36700.0
2009-07-01 15:35:00,50.97,50.98,50.94,50.97,22700.0,38.5251,38.5327,38.5025,38.5251,22700.0
2009-07-01 15:40:00,50.98,51.01,50.85,50.91,67900.0,38.5327,38.5554,38.4344,38.4798,67900.0
2009-07-01 15:45:00,50.92,50.92,50.85,50.86,81600.0,38.4873,38.4873,38.4344,38.442,81600.0
2009-07-01 15:50:00,50.85,50.93,50.84,50.88,96300.0,38.4344,38.4949,38.4269,38.4571,96300.0
2009-07-01 15:55:00,50.88,50.9,50.81,50.85,103600.0,38.4571,38.4722,38.4042,38.4344,103600.0
2009-07-02 09:30:00,49.91,49.91,49.66,49.71,261300.0,37.9467,37.9467,37.7566,37.7946,261300.0
2009-07-02 09:35:00,49.71,49.73,49.58,49.58,42100.0,37.7946,37.8098,37.6958,37.6958,42100.0
2009-07-02 09:40:00,49.59,49.62,49.55,49.6,47100.0,37.7034,37.7262,37.673,37.711,47100.0
2009-07-02 09:45:00,49.57,49.65,49.55,49.65,28100.0,37.6882,37.749,37.673,37.749,28100.0
2009-07-02 09:50:00,49.65,49.65,49.48,49.48,69200.0,37.749,37.749,37.6198,37.6198,69200.0
2009-07-02 09:55:00,49.49,49.54,49.47,49.54,29500.0,37.6274,37.6654,37.6122,37.6654,29500.0
2009-07-02 10:00:00,49.55,49.6,49.54,49.55,41400.0,37.673,37.711,37.6654,37.673,41400.0
2009-07-02 10:05:00,49.55,49.57,49.4,49.43,67600.0,37.673,37.6882,37.5589,37.5817,67600.0
2009-07-02 10:10:00,49.44,49.46,49.42,49.46,62400.0,37.5893,37.6045,37.5741,37.6045,62400.0
2009-07-02 10:15:00,49.46,49.5,49.45,49.48,46300.0,37.6045,37.635,37.5969,37.6198,46300.0
2009-07-02 10:20:00,49.49,49.49,49.38,49.43,52200.0,37.6274,37.6274,37.5437,37.5817,52200.0
2009-07-02 10:25:00,49.43,49.47,49.43,49.45,23700.0,37.5817,37.6122,37.5817,37.5969,23700.0
2009-07-02 10:30:00,49.44,49.47,49.39,49.47,39400.0,37.5893,37.6122,37.5513,37.6122,39400.0
2009-07-02 10:35:00,49.47,49.52,49.47,49.49,36300.0,37.6122,37.6502,37.6122,37.6274,36300.0
2009-07-02 10:40:00,49.48,49.52,49.47,49.52,28700.0,37.6198,37.6502,37.6122,37.6502,28700.0
2009-07-02 10:45:00,49.52,49.53,49.48,49.51,40500.0,37.6502,37.6578,37.6198,37.6426,40500.0
2009-07-02 10:50:00,49.5,49.55,49.49,49.55,5700.0,37.635,37.673,37.6274,37.673,5700.0
2009-07-02 10:55:00,49.56,49.57,49.52,49.52,4000.0,37.6806,37.6882,37.6502,37.6502,4000.0
2009-07-02 11:00:00,49.51,49.52,49.48,49.48,15000.0,37.6426,37.6502,37.6198,37.6198,15000.0
2009-07-02 11:05:00,49.5,49.57,49.5,49.55,11300.0,37.635,37.6882,37.635,37.673,11300.0
2009-07-02 11:10:00,49.56,49.56,49.54,49.56,11000.0,37.6806,37.6806,37.6654,37.6806,11000.0
2009-07-02 11:15:00,49.56,49.57,49.51,49.52,25700.0,37.6806,37.6882,37.6426,37.6502,25700.0
2009-07-02 11:20:00,49.5,49.53,49.49,49.49,16900.0,37.635,37.6578,37.6274,37.6274,16900.0
2009-07-02 11:25:00,49.49,49.49,49.46,49.48,10100.0,37.6274,37.6274,37.6045,37.6198,10100.0
2009-07-02 11:30:00,49.47,49.48,49.46,49.46,5500.0,37.6122,37.6198,37.6045,37.6045,5500.0
2009-07-02 11:35:00,49.45,49.47,49.42,49.47,12000.0,37.5969,37.6122,37.5741,37.6122,12000.0
2009-07-02 11:40:00,49.47,49.47,49.39,49.39,23000.0,37.6122,37.6122,37.5513,37.5513,23000.0
2009-07-02 11:45:00,49.38,49.41,49.36,49.41,31300.0,37.5437,37.5665,37.5285,37.5665,31300.0
2009-07-02 11:50:00,49.41,49.44,49.4,49.41,11700.0,37.5665,37.5893,37.5589,37.5665,11700.0
2009-07-02 11:55:00,49.43,49.43,49.42,49.43,4200.0,37.5817,37.5817,37.5741,37.5817,4200.0
2009-07-02 12:00:00,49.43,49.47,49.42,49.45,15000.0,37.5817,37.6122,37.5741,37.5969,15000.0
2009-07-02 12:05:00,49.44,49.44,49.41,49.42,3100.0,37.5893,37.5893,37.5665,37.5741,3100.0
2009-07-02 12:10:00,49.44,49.46,49.42,49.46,7800.0,37.5893,37.6045,37.5741,37.6045,7800.0
2009-07-02 12:15:00,49.48,49.48,49.44,49.44,11100.0,37.6198,37.6198,37.5893,37.5893,11100.0
2009-07-02 12:20:00,49.44,49.46,49.42,49.45,19700.0,37.5893,37.6045,37.5741,37.5969,19700.0
2009-07-02 12:25:00,49.45,49.46,49.42,49.43,13400.0,37.5969,37.6045,37.5741,37.5817,13400.0
2009-07-02 12:30:00,49.43,49.43,49.39,49.41,21600.0,37.5817,37.5817,37.5513,37.5665,21600.0
2009-07-02 12:35:00,49.4,49.42,49.38,49.42,4000.0,37.5589,37.5741,37.5437,37.5741,4000.0
2009-07-02 12:40:00,49.41,49.41,49.4,49.4,800.0,37.5665,37.5665,37.5589,37.5589,800.0
2009-07-02 12:45:00,49.41,49.44,49.41,49.43,18700.0,37.5665,37.5893,37.5665,37.5817,18700.0
2009-07-02 12:50:00,49.42,49.44,49.4,49.41,17500.0,37.5741,37.5893,37.5589,37.5665,17500.0
2009-07-02 12:55:00,49.42,49.42,49.4,49.42,4800.0,37.5741,37.5741,37.5589,37.5741,4800.0
2009-07-02 13:00:00,49.42,49.45,49.42,49.45,10200.0,37.5741,37.5969,37.5741,37.5969,10200.0
2009-07-02 13:05:00,49.45,49.45,49.45,49.45,700.0,37.5969,37.5969,37.5969,37.5969,700.0
2009-07-02 13:10:00,49.46,49.49,49.45,49.48,43800.0,37.6045,37.6274,37.5969,37.6198,43800.0
2009-07-02 13:15:00,49.47,49.48,49.45,49.46,7500.0,37.6122,37.6198,37.5969,37.6045,7500.0
2009-07-02 13:20:00,49.45,49.45,49.42,49.44,41800.0,37.5969,37.5969,37.5741,37.5893,41800.0
2009-07-02 13:25:00,49.44,49.47,49.43,49.43,29100.0,37.5893,37.6122,37.5817,37.5817,29100.0
2009-07-02 13:30:00,49.43,49.43,49.38,49.4,13300.0,37.5817,37.5817,37.5437,37.5589,13300.0
2009-07-02 13:35:00,49.4,49.42,49.38,49.41,22200.0,37.5589,37.5741,37.5437,37.5665,22200.0
2009-07-02 13:40:00,49.42,49.46,49.42,49.44,15500.0,37.5741,37.6045,37.5741,37.5893,15500.0
2009-07-02 13:45:00,49.44,49.44,49.42,49.44,7500.0,37.5893,37.5893,37.5741,37.5893,7500.0
2009-07-02 13:50:00,49.43,49.43,49.37,49.42,75700.0,37.5817,37.5817,37.5361,37.5741,75700.0
2009-07-02 13:55:00,49.41,49.43,49.39,49.42,29300.0,37.5665,37.5817,37.5513,37.5741,29300.0
2009-07-02 14:00:00,49.41,49.46,49.4,49.46,16400.0,37.5665,37.6045,37.5589,37.6045,16400.0
2009-07-02 14:05:00,49.45,49.46,49.44,49.46,4100.0,37.5969,37.6045,37.5893,37.6045,4100.0
2009-07-02 14:10:00,49.45,49.45,49.41,49.41,68700.0,37.5969,37.5969,37.5665,37.5665,68700.0
2009-07-02 14:15:00,49.41,49.41,49.38,49.39,32400.0,37.5665,37.5665,37.5437,37.5513,32400.0
2009-07-02 14:20:00,49.39,49.44,49.39,49.44,12500.0,37.5513,37.5893,37.5513,37.5893,12500.0
2009-07-02 14:25:00,49.44,49.44,49.4,49.4,7100.0,37.5893,37.5893,37.5589,37.5589,7100.0
2009-07-02 14:30:00,49.4,49.41,49.38,49.4,13700.0,37.5589,37.5665,37.5437,37.5589,13700.0
2009-07-02 14:35:00,49.41,49.46,49.41,49.43,19600.0,37.5665,37.6045,37.5665,37.5817,19600.0
2009-07-02 14:40:00,49.43,49.43,49.41,49.41,13500.0,37.5817,37.5817,37.5665,37.5665,13500.0
2009-07-02 14:45:00,49.42,49.43,49.39,49.39,34800.0,37.5741,37.5817,37.5513,37.5513,34800.0
2009-07-02 14:50:00,49.38,49.41,49.38,49.39,6300.0,37.5437,37.5665,37.5437,37.5513,6300.0
2009-07-02 14:55:00,49.41,49.42,49.41,49.42,4300.0,37.5665,37.5741,37.5665,37.5741,4300.0
2009-07-02 15:00:00,49.43,49.44,49.43,49.43,1700.0,37.5817,37.5893,37.5817,37.5817,1700.0
2009-07-02 15:05:00,49.43,49.45,49.43,49.45,6800.0,37.5817,37.5969,37.5817,37.5969,6800.0
2009-07-02 15:10:00,49.43,49.44,49.4,49.44,22700.0,37.5817,37.5893,37.5589,37.5893,22700.0
2009-07-02 15:15:00,49.44,49.44,49.41,49.43,3600.0,37.5893,37.5893,37.5665,37.5817,3600.0
2009-07-02 15:20:00,49.41,49.41,49.24,49.28,75000.0,37.5665,37.5665,37.4373,37.4677,75000.0
2009-07-02 15:25:00,49.28,49.29,49.22,49.23,74200.0,37.4677,37.4753,37.4221,37.4297,74200.0
2009-07-02 15:30:00,49.24,49.25,49.18,49.22,75100.0,37.4373,37.4449,37.3917,37.4221,75100.0
2009-07-02 15:35:00,49.22,49.28,49.2,49.27,133500.0,37.4221,37.4677,37.4069,37.4601,133500.0
2009-07-02 15:40:00,49.28,49.3,49.25,49.28,29400.0,37.4677,37.4829,37.4449,37.4677,29400.0
2009-07-02 15:45:00,49.3,49.37,49.28,49.35,54400.0,37.4829,37.5361,37.4677,37.5209,54400.0
2009-07-02 15:50:00,49.34,49.35,49.31,49.34,31700.0,37.5133,37.5209,37.4905,37.5133,31700.0
2009-07-02 15:55:00,49.33,49.34,49.18,49.2,97700.0,37.5057,37.5133,37.3917,37.4069,97700.0
2009-07-06 09:30:00,48.71,48.81,48.65,48.8,148900.0,37.0343,37.1104,36.9887,37.1027,148900.0
2009-07-06 09:35:00,48.8,48.91,48.79,48.89,50000.0,37.1027,37.1864,37.0951,37.1712,50000.0
2009-07-06 09:40:00,48.9,48.98,48.84,48.9,59100.0,37.1788,37.2396,37.1332,37.1788,59100.0
2009-07-06 09:45:00,48.87,49.01,48.84,49.01,37200.0,37.156,37.2624,37.1332,37.2624,37200.0
2009-07-06 09:50:00,49.0,49.0,48.87,48.9,21200.0,37.2548,37.2548,37.156,37.1788,21200.0
2009-07-06 09:55:00,48.89,48.97,48.89,48.94,19200.0,37.1712,37.232,37.1712,37.2092,19200.0
2009-07-06 10:00:00,48.95,49.07,48.84,48.89,78300.0,37.2168,37.308,37.1332,37.1712,78300.0
2009-07-06 10:05:00,48.91,48.93,48.8,48.8,26200.0,37.1864,37.2016,37.1027,37.1027,26200.0
2009-07-06 10:10:00,48.8,48.8,48.72,48.74,38300.0,37.1027,37.1027,37.0419,37.0571,38300.0
2009-07-06 10:15:00,48.73,48.76,48.66,48.66,15200.0,37.0495,37.0723,36.9963,36.9963,15200.0
2009-07-06 10:20:00,48.65,48.66,48.58,48.63,28600.0,36.9887,36.9963,36.9355,36.9735,28600.0
2009-07-06 10:25:00,48.63,48.64,48.59,48.62,16500.0,36.9735,36.9811,36.9431,36.9659,16500.0
2009-07-06 10:30:00,48.62,48.62,48.54,48.57,49300.0,36.9659,36.9659,36.9051,36.9279,49300.0
2009-07-06 10:35:00,48.57,48.57,48.54,48.54,23400.0,36.9279,36.9279,36.9051,36.9051,23400.0
2009-07-06 10:40:00,48.53,48.56,48.5,48.55,14500.0,36.8975,36.9203,36.8747,36.9127,14500.0
2009-07-06 10:45:00,48.57,48.62,48.57,48.6,15800.0,36.9279,36.9659,36.9279,36.9507,15800.0
2009-07-06 10:50:00,48.6,48.6,48.54,48.57,21500.0,36.9507,36.9507,36.9051,36.9279,21500.0
2009-07-06 10:55:00,48.58,48.65,48.58,48.65,47300.0,36.9355,36.9887,36.9355,36.9887,47300.0
2009-07-06 11:00:00,48.64,48.67,48.64,48.65,20000.0,36.9811,37.0039,36.9811,36.9887,20000.0
2009-07-06 11:05:00,48.65,48.66,48.64,48.65,26800.0,36.9887,36.9963,36.9811,36.9887,26800.0
2009-07-06 11:10:00,48.63,48.7,48.63,48.69,11900.0,36.9735,37.0267,36.9735,37.0191,11900.0
2009-07-06 11:15:00,48.7,48.72,48.68,48.72,35700.0,37.0267,37.0419,37.0115,37.0419,35700.0
2009-07-06 11:20:00,48.73,48.78,48.72,48.75,36200.0,37.0495,37.0875,37.0419,37.0647,36200.0
2009-07-06 11:25:00,48.74,48.76,48.71,48.74,17800.0,37.0571,37.0723,37.0343,37.0571,17800.0
2009-07-06 11:30:00,48.73,48.75,48.71,48.74,14400.0,37.0495,37.0647,37.0343,37.0571,14400.0
2009-07-06 11:35:00,48.76,48.78,48.74,48.77,36700.0,37.0723,37.0875,37.0571,37.0799,36700.0
2009-07-06 11:40:00,48.77,48.78,48.72,48.74,30300.0,37.0799,37.0875,37.0419,37.0571,30300.0
2009-07-06 11:45:00,48.74,48.83,48.74,48.83,12300.0,37.0571,37.1256,37.0571,37.1256,12300.0
2009-07-06 11:50:00,48.82,48.83,48.78,48.79,44100.0,37.118,37.1256,37.0875,37.0951,44100.0
2009-07-06 11:55:00,48.78,48.78,48.67,48.7,30700.0,37.0875,37.0875,37.0039,37.0267,30700.0
2009-07-06 12:00:00,48.71,48.76,48.71,48.74,49100.0,37.0343,37.0723,37.0343,37.0571,49100.0
2009-07-06 12:05:00,48.74,48.76,48.73,48.75,13300.0,37.0571,37.0723,37.0495,37.0647,13300.0
2009-07-06 12:10:00,48.75,48.78,48.74,48.78,20000.0,37.0647,37.0875,37.0571,37.0875,20000.0
2009-07-06 12:15:00,48.78,48.8,48.78,48.79,12100.0,37.0875,37.1027,37.0875,37.0951,12100.0
2009-07-06 12:20:00,48.8,48.82,48.78,48.79,12000.0,37.1027,37.118,37.0875,37.0951,12000.0
2009-07-06 12:25:00,48.79,48.8,48.72,48.73,23100.0,37.0951,37.1027,37.0419,37.0495,23100.0
2009-07-06 12:30:00,48.73,48.74,48.7,48.73,25700.0,37.0495,37.0571,37.0267,37.0495,25700.0
2009-07-06 12:35:00,48.75,48.75,48.73,48.74,8900.0,37.0647,37.0647,37.0495,37.0571,8900.0
2009-07-06 12:40:00,48.72,48.72,48.66,48.69,39700.0,37.0419,37.0419,36.9963,37.0191,39700.0
2009-07-06 12:45:00,48.68,48.71,48.67,48.71,16000.0,37.0115,37.0343,37.0039,37.0343,16000.0
2009-07-06 12:50:00,48.71,48.75,48.69,48.74,18800.0,37.0343,37.0647,37.0191,37.0571,18800.0
2009-07-06 12:55:00,48.74,48.79,48.74,48.76,18700.0,37.0571,37.0951,37.0571,37.0723,18700.0
2009-07-06 13:00:00,48.77,48.8,48.76,48.78,14400.0,37.0799,37.1027,37.0723,37.0875,14400.0
2009-07-06 13:05:00,48.78,48.82,48.76,48.81,23000.0,37.0875,37.118,37.0723,37.1104,23000.0
2009-07-06 13:10:00,48.81,48.84,48.79,48.82,24500.0,37.1104,37.1332,37.0951,37.118,24500.0
2009-07-06 13:15:00,48.84,48.98,48.82,48.92,45300.0,37.1332,37.2396,37.118,37.194,45300.0
2009-07-06 13:20:00,48.92,48.99,48.92,48.96,33100.0,37.194,37.2472,37.194,37.2244,33100.0
2009-07-06 13:25:00,48.97,49.0,48.94,48.94,25700.0,37.232,37.2548,37.2092,37.2092,25700.0
2009-07-06 13:30:00,48.94,48.94,48.91,48.92,13900.0,37.2092,37.2092,37.1864,37.194,13900.0
2009-07-06 13:35:00,48.92,48.92,48.88,48.92,35800.0,37.194,37.194,37.1636,37.194,35800.0
2009-07-06 13:40:00,48.93,48.93,48.9,48.9,5300.0,37.2016,37.2016,37.1788,37.1788,5300.0
2009-07-06 13:45:00,48.89,48.89,48.84,48.84,16400.0,37.1712,37.1712,37.1332,37.1332,16400.0
2009-07-06 13:50:00,48.85,48.9,48.85,48.9,6300.0,37.1408,37.1788,37.1408,37.1788,6300.0
2009-07-06 13:55:00,48.9,48.9,48.86,48.89,8900.0,37.1788,37.1788,37.1484,37.1712,8900.0
2009-07-06 14:00:00,48.89,48.93,48.88,48.92,13500.0,37.1712,37.2016,37.1636,37.194,13500.0
2009-07-06 14:05:00,48.94,48.94,48.91,48.91,10300.0,37.2092,37.2092,37.1864,37.1864,10300.0
2009-07-06 14:10:00,48.9,48.94,48.9,48.94,6800.0,37.1788,37.2092,37.1788,37.2092,6800.0
2009-07-06 14:15:00,48.94,48.98,48.91,48.91,8900.0,37.2092,37.2396,37.1864,37.1864,8900.0
2009-07-06 14:20:00,48.9,48.9,48.83,48.86,67300.0,37.1788,37.1788,37.1256,37.1484,67300.0
2009-07-06 14:25:00,48.85,48.89,48.85,48.89,4200.0,37.1408,37.1712,37.1408,37.1712,4200.0
2009-07-06 14:30:00,48.88,48.94,48.87,48.94,16200.0,37.1636,37.2092,37.156,37.2092,16200.0
2009-07-06 14:35:00,48.96,48.96,48.92,48.92,14800.0,37.2244,37.2244,37.194,37.194,14800.0
2009-07-06 14:40:00,48.9,48.9,48.86,48.88,12000.0,37.1788,37.1788,37.1484,37.1636,12000.0
2009-07-06 14:45:00,48.89,48.96,48.89,48.92,13500.0,37.1712,37.2244,37.1712,37.194,13500.0
2009-07-06 14:50:00,48.92,48.94,48.86,48.88,12400.0,37.194,37.2092,37.1484,37.1636,12400.0
2009-07-06 14:55:00,48.89,48.93,48.88,48.91,7700.0,37.1712,37.2016,37.1636,37.1864,7700.0
2009-07-06 15:00:00,48.93,49.04,48.93,48.99,28800.0,37.2016,37.2852,37.2016,37.2472,28800.0
2009-07-06 15:05:00,48.99,49.0,48.96,48.99,27100.0,37.2472,37.2548,37.2244,37.2472,27100.0
2009-07-06 15:10:00,48.97,48.97,48.89,48.92,22100.0,37.232,37.232,37.1712,37.194,22100.0
2009-07-06 15:15:00,48.92,48.97,48.92,48.93,15000.0,37.194,37.232,37.194,37.2016,15000.0
2009-07-06 15:20:00,48.91,48.96,48.9,48.95,21000.0,37.1864,37.2244,37.1788,37.2168,21000.0
2009-07-06 15:25:00,48.97,48.99,48.93,48.95,18900.0,37.232,37.2472,37.2016,37.2168,18900.0
2009-07-06 15:30:00,48.94,48.95,48.8,48.83,75600.0,37.2092,37.2168,37.1027,37.1256,75600.0
2009-07-06 15:35:00,48.83,48.89,48.81,48.87,67100.0,37.1256,37.1712,37.1104,37.156,67100.0
2009-07-06 15:40:00,48.87,48.99,48.87,48.97,56200.0,37.156,37.2472,37.156,37.232,56200.0
2009-07-06 15:45:00,48.98,49.17,48.98,49.06,361200.0,37.2396,37.3841,37.2396,37.3004,361200.0
2009-07-06 15:50:00,49.06,49.16,49.04,49.11,434000.0,37.3004,37.3765,37.2852,37.3384,434000.0
2009-07-06 15:55:00,49.11,49.22,49.06,49.19,783400.0,37.3384,37.4221,37.3004,37.3993,783400.0
2009-07-07 09:30:00,49.07,49.12,49.01,49.07,73800.0,37.308,37.346,37.2624,37.308,73800.0
2009-07-07 09:35:00,49.04,49.09,48.97,48.99,81200.0,37.2852,37.3232,37.232,37.2472,81200.0
2009-07-07 09:40:00,48.97,48.99,48.91,48.94,40000.0,37.232,37.2472,37.1864,37.2092,40000.0
2009-07-07 09:45:00,48.9,48.98,48.9,48.93,33300.0,37.1788,37.2396,37.1788,37.2016,33300.0
2009-07-07 09:50:00,48.94,49.06,48.94,49.04,37200.0,37.2092,37.3004,37.2092,37.2852,37200.0
2009-07-07 09:55:00,49.04,49.04,48.94,48.98,38700.0,37.2852,37.2852,37.2092,37.2396,38700.0
2009-07-07 10:00:00,48.98,48.98,48.83,48.86,30700.0,37.2396,37.2396,37.1256,37.1484,30700.0
2009-07-07 10:05:00,48.87,48.9,48.82,48.87,31100.0,37.156,37.1788,37.118,37.156,31100.0
2009-07-07 10:10:00,48.87,48.88,48.76,48.79,58700.0,37.156,37.1636,37.0723,37.0951,58700.0
2009-07-07 10:15:00,48.77,48.82,48.75,48.8,29700.0,37.0799,37.118,37.0647,37.1027,29700.0
2009-07-07 10:20:00,48.8,48.86,48.79,48.82,7100.0,37.1027,37.1484,37.0951,37.118,7100.0
2009-07-07 10:25:00,48.8,48.87,48.8,48.85,34100.0,37.1027,37.156,37.1027,37.1408,34100.0
2009-07-07 10:30:00,48.84,48.84,48.79,48.79,27200.0,37.1332,37.1332,37.0951,37.0951,27200.0
2009-07-07 10:35:00,48.79,48.8,48.7,48.73,27700.0,37.0951,37.1027,37.0267,37.0495,27700.0
2009-07-07 10:40:00,48.73,48.78,48.73,48.78,22700.0,37.0495,37.0875,37.0495,37.0875,22700.0
2009-07-07 10:45:00,48.8,48.8,48.77,48.78,3100.0,37.1027,37.1027,37.0799,37.0875,3100.0
2009-07-07 10:50:00,48.78,48.8,48.76,48.8,15900.0,37.0875,37.1027,37.0723,37.1027,15900.0
2009-07-07 10:55:00,48.79,48.79,48.74,48.76,42600.0,37.0951,37.0951,37.0571,37.0723,42600.0
2009-07-07 11:00:00,48.75,48.77,48.72,48.76,12000.0,37.0647,37.0799,37.0419,37.0723,12000.0
2009-07-07 11:05:00,48.76,48.82,48.74,48.82,16400.0,37.0723,37.118,37.0571,37.118,16400.0
2009-07-07 11:10:00,48.81,48.82,48.81,48.82,3600.0,37.1104,37.118,37.1104,37.118,3600.0
2009-07-07 11:15:00,48.82,48.85,48.82,48.83,11400.0,37.118,37.1408,37.118,37.1256,11400.0
2009-07-07 11:20:00,48.82,48.84,48.81,48.81,8700.0,37.118,37.1332,37.1104,37.1104,8700.0
2009-07-07 11:25:00,48.79,48.79,48.7,48.7,16000.0,37.0951,37.0951,37.0267,37.0267,16000.0
2009-07-07 11:30:00,48.68,48.72,48.68,48.71,13700.0,37.0115,37.0419,37.0115,37.0343,13700.0
2009-07-07 11:35:00,48.71,48.73,48.62,48.63,26300.0,37.0343,37.0495,36.9659,36.9735,26300.0
2009-07-07 11:40:00,48.64,48.65,48.57,48.58,19300.0,36.9811,36.9887,36.9279,36.9355,19300.0
2009-07-07 11:45:00,48.58,48.6,48.57,48.59,29400.0,36.9355,36.9507,36.9279,36.9431,29400.0
2009-07-07 11:50:00,48.6,48.65,48.6,48.65,21800.0,36.9507,36.9887,36.9507,36.9887,21800.0
2009-07-07 11:55:00,48.65,48.69,48.63,48.67,39200.0,36.9887,37.0191,36.9735,37.0039,39200.0
2009-07-07 12:00:00,48.66,48.67,48.64,48.65,13900.0,36.9963,37.0039,36.9811,36.9887,13900.0
2009-07-07 12:05:00,48.65,48.65,48.6,48.61,4300.0,36.9887,36.9887,36.9507,36.9583,4300.0
2009-07-07 12:10:00,48.61,48.64,48.61,48.61,14000.0,36.9583,36.9811,36.9583,36.9583,14000.0
2009-07-07 12:15:00,48.61,48.65,48.59,48.64,21300.0,36.9583,36.9887,36.9431,36.9811,21300.0
2009-07-07 12:20:00,48.64,48.64,48.59,48.59,6700.0,36.9811,36.9811,36.9431,36.9431,6700.0
2009-07-07 12:25:00,48.6,48.6,48.54,48.55,33100.0,36.9507,36.9507,36.9051,36.9127,33100.0
2009-07-07 12:30:00,48.58,48.58,48.55,48.56,11100.0,36.9355,36.9355,36.9127,36.9203,11100.0
2009-07-07 12:35:00,48.56,48.56,48.51,48.51,11700.0,36.9203,36.9203,36.8823,36.8823,11700.0
2009-07-07 12:40:00,48.5,48.56,48.5,48.55,20700.0,36.8747,36.9203,36.8747,36.9127,20700.0
2009-07-07 12:45:00,48.56,48.59,48.56,48.58,11000.0,36.9203,36.9431,36.9203,36.9355,11000.0
2009-07-07 12:50:00,48.6,48.62,48.58,48.59,6600.0,36.9507,36.9659,36.9355,36.9431,6600.0
2009-07-07 12:55:00,48.59,48.59,48.56,48.59,21400.0,36.9431,36.9431,36.9203,36.9431,21400.0
2009-07-07 13:00:00,48.6,48.6,48.57,48.58,9400.0,36.9507,36.9507,36.9279,36.9355,9400.0
2009-07-07 13:05:00,48.58,48.66,48.57,48.66,10800.0,36.9355,36.9963,36.9279,36.9963,10800.0
2009-07-07 13:10:00,48.66,48.74,48.66,48.73,32600.0,36.9963,37.0571,36.9963,37.0495,32600.0
2009-07-07 13:15:00,48.73,48.74,48.71,48.74,14800.0,37.0495,37.0571,37.0343,37.0571,14800.0
2009-07-07 13:20:00,48.75,48.77,48.71,48.71,12000.0,37.0647,37.0799,37.0343,37.0343,12000.0
2009-07-07 13:25:00,48.71,48.74,48.71,48.72,11500.0,37.0343,37.0571,37.0343,37.0419,11500.0
2009-07-07 13:30:00,48.73,48.82,48.73,48.76,27900.0,37.0495,37.118,37.0495,37.0723,27900.0
2009-07-07 13:35:00,48.75,48.78,48.71,48.75,40600.0,37.0647,37.0875,37.0343,37.0647,40600.0
2009-07-07 13:40:00,48.74,48.77,48.73,48.73,30800.0,37.0571,37.0799,37.0495,37.0495,30800.0
2009-07-07 13:45:00,48.74,48.76,48.7,48.71,14700.0,37.0571,37.0723,37.0267,37.0343,14700.0
2009-07-07 13:50:00,48.71,48.72,48.65,48.65,9400.0,37.0343,37.0419,36.9887,36.9887,9400.0
2009-07-07 13:55:00,48.65,48.69,48.64,48.69,19200.0,36.9887,37.0191,36.9811,37.0191,19200.0
2009-07-07 14:00:00,48.69,48.7,48.68,48.68,17800.0,37.0191,37.0267,37.0115,37.0115,17800.0
2009-07-07 14:05:00,48.68,48.69,48.6,48.61,42900.0,37.0115,37.0191,36.9507,36.9583,42900.0
2009-07-07 14:10:00,48.61,48.68,48.61,48.67,23000.0,36.9583,37.0115,36.9583,37.0039,23000.0
2009-07-07 14:15:00,48.66,48.66,48.58,48.6,22600.0,36.9963,36.9963,36.9355,36.9507,22600.0
2009-07-07 14:20:00,48.6,48.67,48.6,48.67,19600.0,36.9507,37.0039,36.9507,37.0039,19600.0
2009-07-07 14:25:00,48.67,48.68,48.64,48.67,41100.0,37.0039,37.0115,36.9811,37.0039,41100.0
2009-07-07 14:30:00,48.65,48.65,48.6,48.6,14800.0,36.9887,36.9887,36.9507,36.9507,14800.0
2009-07-07 14:35:00,48.61,48.7,48.61,48.69,27100.0,36.9583,37.0267,36.9583,37.0191,27100.0
2009-07-07 14:40:00,48.68,48.7,48.67,48.68,7500.0,37.0115,37.0267,37.0039,37.0115,7500.0
2009-07-07 14:45:00,48.67,48.67,48.57,48.58,12100.0,37.0039,37.0039,36.9279,36.9355,12100.0
2009-07-07 14:50:00,48.58,48.58,48.43,48.48,86800.0,36.9355,36.9355,36.8214,36.8595,86800.0
2009-07-07 14:55:00,48.47,48.49,48.45,48.46,25500.0,36.8518,36.8671,36.8366,36.8442,25500.0
2009-07-07 15:00:00,48.46,48.47,48.33,48.34,65000.0,36.8442,36.8518,36.7454,36.753,65000.0
2009-07-07 15:05:00,48.33,48.37,48.28,48.35,40000.0,36.7454,36.7758,36.7074,36.7606,40000.0
2009-07-07 15:10:00,48.36,48.39,48.34,48.38,54200.0,36.7682,36.791,36.753,36.7834,54200.0
2009-07-07 15:15:00,48.38,48.42,48.36,48.38,47700.0,36.7834,36.8138,36.7682,36.7834,47700.0
2009-07-07 15:20:00,48.38,48.38,48.3,48.32,23400.0,36.7834,36.7834,36.7226,36.7378,23400.0
2009-07-07 15:25:00,48.32,48.45,48.31,48.43,36500.0,36.7378,36.8366,36.7302,36.8214,36500.0
2009-07-07 15:30:00,48.43,48.44,48.37,48.37,16500.0,36.8214,36.829,36.7758,36.7758,16500.0
2009-07-07 15:35:00,48.37,48.39,48.34,48.34,62600.0,36.7758,36.791,36.753,36.753,62600.0
2009-07-07 15:40:00,48.34,48.38,48.25,48.3,55500.0,36.753,36.7834,36.6846,36.7226,55500.0
2009-07-07 15:45:00,48.31,48.36,48.2,48.23,97400.0,36.7302,36.7682,36.6466,36.6694,97400.0
2009-07-07 15:50:00,48.24,48.25,48.13,48.18,114200.0,36.677,36.6846,36.5933,36.6314,114200.0
2009-07-07 15:55:00,48.18,48.23,48.17,48.21,55700.0,36.6314,36.6694,36.6238,36.6542,55700.0
2009-07-08 09:30:00,48.41,48.46,48.34,48.37,83900.0,36.8062,36.8442,36.753,36.7758,83900.0
2009-07-08 09:35:00,48.35,48.45,48.3,48.31,86400.0,36.7606,36.8366,36.7226,36.7302,86400.0
2009-07-08 09:40:00,48.3,48.42,48.3,48.39,43500.0,36.7226,36.8138,36.7226,36.791,43500.0
2009-07-08 09:45:00,48.42,48.49,48.42,48.45,60900.0,36.8138,36.8671,36.8138,36.8366,60900.0
2009-07-08 09:50:00,48.48,48.5,48.36,48.39,39900.0,36.8595,36.8747,36.7682,36.791,39900.0
2009-07-08 09:55:00,48.37,48.37,48.29,48.3,34600.0,36.7758,36.7758,36.715,36.7226,34600.0
2009-07-08 10:00:00,48.32,48.5,48.3,48.47,35200.0,36.7378,36.8747,36.7226,36.8518,35200.0
2009-07-08 10:05:00,48.47,48.54,48.42,48.43,37300.0,36.8518,36.9051,36.8138,36.8214,37300.0
2009-07-08 10:10:00,48.43,48.48,48.39,48.43,29800.0,36.8214,36.8595,36.791,36.8214,29800.0
2009-07-08 10:15:00,48.41,48.48,48.41,48.48,11400.0,36.8062,36.8595,36.8062,36.8595,11400.0
2009-07-08 10:20:00,48.49,48.54,48.44,48.46,27600.0,36.8671,36.9051,36.829,36.8442,27600.0
2009-07-08 10:25:00,48.46,48.46,48.39,48.43,12700.0,36.8442,36.8442,36.791,36.8214,12700.0
2009-07-08 10:30:00,48.42,48.42,48.33,48.36,28300.0,36.8138,36.8138,36.7454,36.7682,28300.0
2009-07-08 10:35:00,48.36,48.37,48.25,48.29,37100.0,36.7682,36.7758,36.6846,36.715,37100.0
2009-07-08 10:40:00,48.3,48.32,48.27,48.32,11100.0,36.7226,36.7378,36.6998,36.7378,11100.0
2009-07-08 10:45:00,48.37,48.39,48.32,48.35,34300.0,36.7758,36.791,36.7378,36.7606,34300.0
2009-07-08 10:50:00,48.35,48.36,48.29,48.29,21200.0,36.7606,36.7682,36.715,36.715,21200.0
2009-07-08 10:55:00,48.27,48.29,48.19,48.19,33500.0,36.6998,36.715,36.639,36.639,33500.0
2009-07-08 11:00:00,48.19,48.19,48.14,48.15,30900.0,36.639,36.639,36.6009,36.6086,30900.0
2009-07-08 11:05:00,48.15,48.15,48.0,48.02,59000.0,36.6086,36.6086,36.4945,36.5097,59000.0
2009-07-08 11:10:00,48.02,48.06,48.02,48.06,21300.0,36.5097,36.5401,36.5097,36.5401,21300.0
2009-07-08 11:15:00,48.06,48.06,47.93,48.0,68600.0,36.5401,36.5401,36.4413,36.4945,68600.0
2009-07-08 11:20:00,48.0,48.0,47.83,47.86,43500.0,36.4945,36.4945,36.3653,36.3881,43500.0
2009-07-08 11:25:00,47.88,47.9,47.86,47.86,8800.0,36.4033,36.4185,36.3881,36.3881,8800.0
2009-07-08 11:30:00,47.88,47.93,47.88,47.91,27600.0,36.4033,36.4413,36.4033,36.4261,27600.0
2009-07-08 11:35:00,47.92,47.95,47.9,47.91,16800.0,36.4337,36.4565,36.4185,36.4261,16800.0
2009-07-08 11:40:00,47.89,47.96,47.89,47.95,22300.0,36.4109,36.4641,36.4109,36.4565,22300.0
2009-07-08 11:45:00,47.95,47.98,47.95,47.97,16200.0,36.4565,36.4793,36.4565,36.4717,16200.0
2009-07-08 11:50:00,47.97,47.97,47.78,47.81,29100.0,36.4717,36.4717,36.3272,36.35,29100.0
2009-07-08 11:55:00,47.83,47.86,47.77,47.86,54400.0,36.3653,36.3881,36.3196,36.3881,54400.0
2009-07-08 12:00:00,47.85,47.85,47.78,47.81,52300.0,36.3805,36.3805,36.3272,36.35,52300.0
2009-07-08 12:05:00,47.8,47.86,47.78,47.86,28900.0,36.3424,36.3881,36.3272,36.3881,28900.0
2009-07-08 12:10:00,47.85,47.86,47.8,47.8,21600.0,36.3805,36.3881,36.3424,36.3424,21600.0
2009-07-08 12:15:00,47.79,47.82,47.69,47.7,55400.0,36.3348,36.3577,36.2588,36.2664,55400.0
2009-07-08 12:20:00,47.71,47.71,47.61,47.64,35800.0,36.274,36.274,36.198,36.2208,35800.0
2009-07-08 12:25:00,47.65,47.67,47.59,47.6,24100.0,36.2284,36.2436,36.1828,36.1904,24100.0
2009-07-08 12:30:00,47.62,47.67,47.62,47.67,23800.0,36.2056,36.2436,36.2056,36.2436,23800.0
2009-07-08 12:35:00,47.67,47.67,47.59,47.61,22800.0,36.2436,36.2436,36.1828,36.198,22800.0
2009-07-08 12:40:00,47.62,47.66,47.61,47.66,4400.0,36.2056,36.236,36.198,36.236,4400.0
2009-07-08 12:45:00,47.7,47.72,47.69,47.72,19100.0,36.2664,36.2816,36.2588,36.2816,19100.0
2009-07-08 12:50:00,47.72,47.76,47.72,47.75,11000.0,36.2816,36.312,36.2816,36.3044,11000.0
2009-07-08 12:55:00,47.75,47.76,47.68,47.68,16500.0,36.3044,36.312,36.2512,36.2512,16500.0
2009-07-08 13:00:00,47.69,47.81,47.69,47.81,56900.0,36.2588,36.35,36.2588,36.35,56900.0
2009-07-08 13:05:00,47.82,47.9,47.82,47.86,87600.0,36.3577,36.4185,36.3577,36.3881,87600.0
2009-07-08 13:10:00,47.86,47.89,47.83,47.88,31600.0,36.3881,36.4109,36.3653,36.4033,31600.0
2009-07-08 13:15:00,47.89,47.93,47.86,47.86,22300.0,36.4109,36.4413,36.3881,36.3881,22300.0
2009-07-08 13:20:00,47.87,47.89,47.84,47.87,38100.0,36.3957,36.4109,36.3729,36.3957,38100.0
2009-07-08 13:25:00,47.87,48.01,47.87,47.98,39100.0,36.3957,36.5021,36.3957,36.4793,39100.0
2009-07-08 13:30:00,47.99,48.01,47.96,47.96,49600.0,36.4869,36.5021,36.4641,36.4641,49600.0
2009-07-08 13:35:00,47.95,47.95,47.89,47.9,28600.0,36.4565,36.4565,36.4109,36.4185,28600.0
2009-07-08 13:40:00,47.91,47.96,47.88,47.94,26700.0,36.4261,36.4641,36.4033,36.4489,26700.0
2009-07-08 13:45:00,47.93,47.95,47.89,47.92,12100.0,36.4413,36.4565,36.4109,36.4337,12100.0
2009-07-08 13:50:00,47.91,47.91,47.85,47.88,11300.0,36.4261,36.4261,36.3805,36.4033,11300.0
2009-07-08 13:55:00,47.88,47.9,47.87,47.87,4000.0,36.4033,36.4185,36.3957,36.3957,4000.0
2009-07-08 14:00:00,47.87,47.89,47.82,47.87,28500.0,36.3957,36.4109,36.3577,36.3957,28500.0
2009-07-08 14:05:00,47.86,47.86,47.72,47.75,32200.0,36.3881,36.3881,36.2816,36.3044,32200.0
2009-07-08 14:10:00,47.75,47.75,47.69,47.71,26400.0,36.3044,36.3044,36.2588,36.274,26400.0
2009-07-08 14:15:00,47.72,47.74,47.65,47.67,40400.0,36.2816,36.2968,36.2284,36.2436,40400.0
2009-07-08 14:20:00,47.67,47.77,47.67,47.7,104000.0,36.2436,36.3196,36.2436,36.2664,104000.0
2009-07-08 14:25:00,47.71,47.71,47.6,47.65,50700.0,36.274,36.274,36.1904,36.2284,50700.0
2009-07-08 14:30:00,47.65,47.68,47.55,47.55,31700.0,36.2284,36.2512,36.1524,36.1524,31700.0
2009-07-08 14:35:00,47.57,47.71,47.57,47.7,76900.0,36.1676,36.274,36.1676,36.2664,76900.0
2009-07-08 14:40:00,47.7,47.74,47.68,47.69,41300.0,36.2664,36.2968,36.2512,36.2588,41300.0
2009-07-08 14:45:00,47.67,47.68,47.64,47.64,18200.0,36.2436,36.2512,36.2208,36.2208,18200.0
2009-07-08 14:50:00,47.65,47.86,47.65,47.83,73800.0,36.2284,36.3881,36.2284,36.3653,73800.0
2009-07-08 14:55:00,47.83,47.86,47.75,47.83,138700.0,36.3653,36.3881,36.3044,36.3653,138700.0
2009-07-08 15:00:00,47.83,47.92,47.79,47.88,25400.0,36.3653,36.4337,36.3348,36.4033,25400.0
2009-07-08 15:05:00,47.89,47.95,47.86,47.91,21800.0,36.4109,36.4565,36.3881,36.4261,21800.0
2009-07-08 15:10:00,47.88,47.92,47.83,47.9,53200.0,36.4033,36.4337,36.3653,36.4185,53200.0
2009-07-08 15:15:00,47.9,47.96,47.84,47.89,26000.0,36.4185,36.4641,36.3729,36.4109,26000.0
2009-07-08 15:20:00,47.9,47.96,47.82,47.85,35700.0,36.4185,36.4641,36.3577,36.3805,35700.0
2009-07-08 15:25:00,47.84,47.84,47.74,47.79,70000.0,36.3729,36.3729,36.2968,36.3348,70000.0
2009-07-08 15:30:00,47.8,47.85,47.79,47.84,30900.0,36.3424,36.3805,36.3348,36.3729,30900.0
2009-07-08 15:35:00,47.85,48.01,47.85,47.99,68700.0,36.3805,36.5021,36.3805,36.4869,68700.0
2009-07-08 15:40:00,47.99,48.12,47.96,48.1,75900.0,36.4869,36.5857,36.4641,36.5705,75900.0
2009-07-08 15:45:00,48.12,48.27,48.12,48.16,202500.0,36.5857,36.6998,36.5857,36.6162,202500.0
2009-07-08 15:50:00,48.16,48.19,48.05,48.12,116000.0,36.6162,36.639,36.5325,36.5857,116000.0
2009-07-08 15:55:00,48.13,48.21,48.13,48.13,73900.0,36.5933,36.6542,36.5933,36.5933,73900.0
2009-07-09 09:30:00,48.46,48.5,48.38,48.46,96300.0,36.8442,36.8747,36.7834,36.8442,96300.0
2009-07-09 09:35:00,48.45,48.48,48.38,48.38,26700.0,36.8366,36.8595,36.7834,36.7834,26700.0
2009-07-09 09:40:00,48.31,48.31,48.17,48.22,44200.0,36.7302,36.7302,36.6238,36.6618,44200.0
2009-07-09 09:45:00,48.19,48.23,48.14,48.14,31400.0,36.639,36.6694,36.6009,36.6009,31400.0
2009-07-09 09:50:00,48.13,48.31,48.12,48.29,8600.0,36.5933,36.7302,36.5857,36.715,8600.0
2009-07-09 09:55:00,48.31,48.33,48.24,48.24,7700.0,36.7302,36.7454,36.677,36.677,7700.0
2009-07-09 10:00:00,48.26,48.31,48.18,48.29,64600.0,36.6922,36.7302,36.6314,36.715,64600.0
2009-07-09 10:05:00,48.31,48.42,48.27,48.35,93200.0,36.7302,36.8138,36.6998,36.7606,93200.0
2009-07-09 10:10:00,48.38,48.38,48.32,48.35,18600.0,36.7834,36.7834,36.7378,36.7606,18600.0
2009-07-09 10:15:00,48.36,48.41,48.32,48.34,73200.0,36.7682,36.8062,36.7378,36.753,73200.0
2009-07-09 10:20:00,48.33,48.33,48.28,48.3,8500.0,36.7454,36.7454,36.7074,36.7226,8500.0
2009-07-09 10:25:00,48.28,48.29,48.12,48.2,40500.0,36.7074,36.715,36.5857,36.6466,40500.0
2009-07-09 10:30:00,48.22,48.24,48.13,48.2,34300.0,36.6618,36.677,36.5933,36.6466,34300.0
2009-07-09 10:35:00,48.2,48.3,48.2,48.21,27500.0,36.6466,36.7226,36.6466,36.6542,27500.0
2009-07-09 10:40:00,48.22,48.35,48.22,48.32,37500.0,36.6618,36.7606,36.6618,36.7378,37500.0
2009-07-09 10:45:00,48.32,48.36,48.18,48.2,30000.0,36.7378,36.7682,36.6314,36.6466,30000.0
2009-07-09 10:50:00,48.2,48.31,48.2,48.31,15900.0,36.6466,36.7302,36.6466,36.7302,15900.0
2009-07-09 10:55:00,48.3,48.33,48.24,48.3,11600.0,36.7226,36.7454,36.677,36.7226,11600.0
2009-07-09 11:00:00,48.3,48.3,48.18,48.23,14500.0,36.7226,36.7226,36.6314,36.6694,14500.0
2009-07-09 11:05:00,48.25,48.25,48.1,48.15,14400.0,36.6846,36.6846,36.5705,36.6086,14400.0
2009-07-09 11:10:00,48.15,48.2,48.14,48.15,16900.0,36.6086,36.6466,36.6009,36.6086,16900.0
2009-07-09 11:15:00,48.13,48.18,48.08,48.18,38700.0,36.5933,36.6314,36.5553,36.6314,38700.0
2009-07-09 11:20:00,48.16,48.27,48.16,48.27,25600.0,36.6162,36.6998,36.6162,36.6998,25600.0
2009-07-09 11:25:00,48.27,48.28,48.22,48.22,5800.0,36.6998,36.7074,36.6618,36.6618,5800.0
2009-07-09 11:30:00,48.21,48.29,48.15,48.29,35300.0,36.6542,36.715,36.6086,36.715,35300.0
2009-07-09 11:35:00,48.31,48.33,48.28,48.31,27200.0,36.7302,36.7454,36.7074,36.7302,27200.0
2009-07-09 11:40:00,48.32,48.36,48.32,48.35,6400.0,36.7378,36.7682,36.7378,36.7606,6400.0
2009-07-09 11:45:00,48.36,48.45,48.36,48.38,8200.0,36.7682,36.8366,36.7682,36.7834,8200.0
2009-07-09 11:50:00,48.38,48.4,48.36,48.37,1600.0,36.7834,36.7986,36.7682,36.7758,1600.0
2009-07-09 11:55:00,48.37,48.38,48.31,48.32,7800.0,36.7758,36.7834,36.7302,36.7378,7800.0
2009-07-09 12:00:00,48.27,48.35,48.26,48.34,5900.0,36.6998,36.7606,36.6922,36.753,5900.0
2009-07-09 12:05:00,48.33,48.37,48.33,48.36,6900.0,36.7454,36.7758,36.7454,36.7682,6900.0
2009-07-09 12:10:00,48.35,48.35,48.32,48.32,2900.0,36.7606,36.7606,36.7378,36.7378,2900.0
2009-07-09 12:15:00,48.33,48.4,48.33,48.4,4400.0,36.7454,36.7986,36.7454,36.7986,4400.0
2009-07-09 12:20:00,48.4,48.48,48.4,48.45,9600.0,36.7986,36.8595,36.7986,36.8366,9600.0
2009-07-09 12:25:00,48.45,48.46,48.42,48.44,12500.0,36.8366,36.8442,36.8138,36.829,12500.0
2009-07-09 12:30:00,48.44,48.46,48.43,48.43,6600.0,36.829,36.8442,36.8214,36.8214,6600.0
2009-07-09 12:35:00,48.41,48.48,48.38,48.46,10400.0,36.8062,36.8595,36.7834,36.8442,10400.0
2009-07-09 12:40:00,48.45,48.46,48.41,48.41,9000.0,36.8366,36.8442,36.8062,36.8062,9000.0
2009-07-09 12:45:00,48.41,48.45,48.39,48.39,8200.0,36.8062,36.8366,36.791,36.791,8200.0
2009-07-09 12:50:00,48.38,48.43,48.34,48.43,20200.0,36.7834,36.8214,36.753,36.8214,20200.0
2009-07-09 12:55:00,48.44,48.45,48.42,48.45,12000.0,36.829,36.8366,36.8138,36.8366,12000.0
2009-07-09 13:00:00,48.44,48.46,48.29,48.3,31600.0,36.829,36.8442,36.715,36.7226,31600.0
2009-07-09 13:05:00,48.3,48.4,48.3,48.37,36000.0,36.7226,36.7986,36.7226,36.7758,36000.0
2009-07-09 13:10:00,48.4,48.54,48.4,48.5,31300.0,36.7986,36.9051,36.7986,36.8747,31300.0
2009-07-09 13:15:00,48.5,48.51,48.45,48.46,16500.0,36.8747,36.8823,36.8366,36.8442,16500.0
2009-07-09 13:20:00,48.46,48.5,48.41,48.43,23000.0,36.8442,36.8747,36.8062,36.8214,23000.0
2009-07-09 13:25:00,48.4,48.48,48.4,48.46,16100.0,36.7986,36.8595,36.7986,36.8442,16100.0
2009-07-09 13:30:00,48.46,48.51,48.39,48.4,22500.0,36.8442,36.8823,36.791,36.7986,22500.0
2009-07-09 13:35:00,48.42,48.43,48.39,48.4,12800.0,36.8138,36.8214,36.791,36.7986,12800.0
2009-07-09 13:40:00,48.4,48.46,48.36,48.46,33000.0,36.7986,36.8442,36.7682,36.8442,33000.0
2009-07-09 13:45:00,48.45,48.49,48.41,48.43,12600.0,36.8366,36.8671,36.8062,36.8214,12600.0
2009-07-09 13:50:00,48.43,48.45,48.41,48.41,28400.0,36.8214,36.8366,36.8062,36.8062,28400.0
2009-07-09 13:55:00,48.42,48.45,48.41,48.45,16600.0,36.8138,36.8366,36.8062,36.8366,16600.0
2009-07-09 14:00:00,48.45,48.46,48.41,48.42,58300.0,36.8366,36.8442,36.8062,36.8138,58300.0
2009-07-09 14:05:00,48.43,48.45,48.42,48.42,14300.0,36.8214,36.8366,36.8138,36.8138,14300.0
2009-07-09 14:10:00,48.44,48.52,48.43,48.52,40300.0,36.829,36.8899,36.8214,36.8899,40300.0
2009-07-09 14:15:00,48.52,48.57,48.51,48.56,18500.0,36.8899,36.9279,36.8823,36.9203,18500.0
2009-07-09 14:20:00,48.56,48.58,48.55,48.58,6800.0,36.9203,36.9355,36.9127,36.9355,6800.0
2009-07-09 14:25:00,48.58,48.61,48.55,48.56,40100.0,36.9355,36.9583,36.9127,36.9203,40100.0
2009-07-09 14:30:00,48.55,48.61,48.54,48.54,56700.0,36.9127,36.9583,36.9051,36.9051,56700.0
2009-07-09 14:35:00,48.54,48.57,48.53,48.55,14300.0,36.9051,36.9279,36.8975,36.9127,14300.0
2009-07-09 14:40:00,48.56,48.56,48.51,48.53,21200.0,36.9203,36.9203,36.8823,36.8975,21200.0
2009-07-09 14:45:00,48.51,48.53,48.5,48.52,17200.0,36.8823,36.8975,36.8747,36.8899,17200.0
2009-07-09 14:50:00,48.51,48.54,48.51,48.54,4600.0,36.8823,36.9051,36.8823,36.9051,4600.0
2009-07-09 14:55:00,48.54,48.54,48.41,48.43,8600.0,36.9051,36.9051,36.8062,36.8214,8600.0
2009-07-09 15:00:00,48.42,48.43,48.34,48.4,51300.0,36.8138,36.8214,36.753,36.7986,51300.0
2009-07-09 15:05:00,48.4,48.42,48.35,48.37,24900.0,36.7986,36.8138,36.7606,36.7758,24900.0
2009-07-09 15:10:00,48.38,48.4,48.37,48.4,8100.0,36.7834,36.7986,36.7758,36.7986,8100.0
2009-07-09 15:15:00,48.39,48.45,48.38,48.44,53900.0,36.791,36.8366,36.7834,36.829,53900.0
2009-07-09 15:20:00,48.43,48.43,48.35,48.36,50200.0,36.8214,36.8214,36.7606,36.7682,50200.0
2009-07-09 15:25:00,48.36,48.36,48.3,48.34,23800.0,36.7682,36.7682,36.7226,36.753,23800.0
2009-07-09 15:30:00,48.34,48.34,48.23,48.26,28200.0,36.753,36.753,36.6694,36.6922,28200.0
2009-07-09 15:35:00,48.27,48.28,48.21,48.25,6800.0,36.6998,36.7074,36.6542,36.6846,6800.0
2009-07-09 15:40:00,48.27,48.35,48.27,48.3,9600.0,36.6998,36.7606,36.6998,36.7226,9600.0
2009-07-09 15:45:00,48.29,48.42,48.27,48.37,32800.0,36.715,36.8138,36.6998,36.7758,32800.0
2009-07-09 15:50:00,48.37,48.37,48.26,48.3,70500.0,36.7758,36.7758,36.6922,36.7226,70500.0
2009-07-09 15:55:00,48.3,48.3,48.21,48.26,47900.0,36.7226,36.7226,36.6542,36.6922,47900.0
2009-07-10 09:30:00,47.95,48.1,47.93,48.06,58900.0,36.4565,36.5705,36.4413,36.5401,58900.0
2009-07-10 09:35:00,48.07,48.19,48.02,48.13,26600.0,36.5477,36.639,36.5097,36.5933,26600.0
2009-07-10 09:40:00,48.14,48.22,48.13,48.13,30300.0,36.6009,36.6618,36.5933,36.5933,30300.0
2009-07-10 09:45:00,48.13,48.29,48.13,48.28,15800.0,36.5933,36.715,36.5933,36.7074,15800.0
2009-07-10 09:50:00,48.29,48.4,48.29,48.35,87900.0,36.715,36.7986,36.715,36.7606,87900.0
2009-07-10 09:55:00,48.34,48.34,48.06,48.16,101600.0,36.753,36.753,36.5401,36.6162,101600.0
2009-07-10 10:00:00,48.14,48.18,47.99,48.11,79800.0,36.6009,36.6314,36.4869,36.5781,79800.0
2009-07-10 10:05:00,48.11,48.16,48.04,48.07,72400.0,36.5781,36.6162,36.5249,36.5477,72400.0
2009-07-10 10:10:00,48.08,48.28,48.06,48.28,100900.0,36.5553,36.7074,36.5401,36.7074,100900.0
2009-07-10 10:15:00,48.29,48.32,48.23,48.27,65200.0,36.715,36.7378,36.6694,36.6998,65200.0
2009-07-10 10:20:00,48.26,48.31,48.24,48.27,49500.0,36.6922,36.7302,36.677,36.6998,49500.0
2009-07-10 10:25:00,48.28,48.28,48.2,48.26,64000.0,36.7074,36.7074,36.6466,36.6922,64000.0
2009-07-10 10:30:00,48.28,48.28,48.19,48.24,43000.0,36.7074,36.7074,36.639,36.677,43000.0
2009-07-10 10:35:00,48.25,48.26,48.14,48.15,37800.0,36.6846,36.6922,36.6009,36.6086,37800.0
2009-07-10 10:40:00,48.13,48.13,48.08,48.09,37600.0,36.5933,36.5933,36.5553,36.5629,37600.0
2009-07-10 10:45:00,48.09,48.2,48.08,48.17,33700.0,36.5629,36.6466,36.5553,36.6238,33700.0
2009-07-10 10:50:00,48.17,48.21,48.11,48.13,84400.0,36.6238,36.6542,36.5781,36.5933,84400.0
2009-07-10 10:55:00,48.13,48.19,48.13,48.14,19900.0,36.5933,36.639,36.5933,36.6009,19900.0
2009-07-10 11:00:00,48.14,48.15,48.03,48.04,27600.0,36.6009,36.6086,36.5173,36.5249,27600.0
2009-07-10 11:05:00,48.04,48.08,48.0,48.06,17200.0,36.5249,36.5553,36.4945,36.5401,17200.0
2009-07-10 11:10:00,48.06,48.06,47.98,48.03,26100.0,36.5401,36.5401,36.4793,36.5173,26100.0
2009-07-10 11:15:00,48.01,48.02,47.9,47.92,27000.0,36.5021,36.5097,36.4185,36.4337,27000.0
2009-07-10 11:20:00,47.92,47.92,47.85,47.88,39700.0,36.4337,36.4337,36.3805,36.4033,39700.0
2009-07-10 11:25:00,47.88,47.89,47.79,47.83,36600.0,36.4033,36.4109,36.3348,36.3653,36600.0
2009-07-10 11:30:00,47.85,47.9,47.78,47.89,34900.0,36.3805,36.4185,36.3272,36.4109,34900.0
2009-07-10 11:35:00,47.9,47.9,47.81,47.83,28200.0,36.4185,36.4185,36.35,36.3653,28200.0
2009-07-10 11:40:00,47.83,47.85,47.82,47.82,11700.0,36.3653,36.3805,36.3577,36.3577,11700.0
2009-07-10 11:45:00,47.8,47.89,47.8,47.88,9700.0,36.3424,36.4109,36.3424,36.4033,9700.0
2009-07-10 11:50:00,47.89,47.93,47.87,47.93,26100.0,36.4109,36.4413,36.3957,36.4413,26100.0
2009-07-10 11:55:00,47.93,47.93,47.85,47.87,25700.0,36.4413,36.4413,36.3805,36.3957,25700.0
2009-07-10 12:00:00,47.87,47.92,47.86,47.92,28900.0,36.3957,36.4337,36.3881,36.4337,28900.0
2009-07-10 12:05:00,47.92,47.99,47.92,47.97,21500.0,36.4337,36.4869,36.4337,36.4717,21500.0
2009-07-10 12:10:00,47.96,47.99,47.95,47.99,13500.0,36.4641,36.4869,36.4565,36.4869,13500.0
2009-07-10 12:15:00,47.99,48.03,47.99,48.02,10000.0,36.4869,36.5173,36.4869,36.5097,10000.0
2009-07-10 12:20:00,48.03,48.03,47.96,47.96,7400.0,36.5173,36.5173,36.4641,36.4641,7400.0
2009-07-10 12:25:00,47.96,47.99,47.96,47.98,13100.0,36.4641,36.4869,36.4641,36.4793,13100.0
2009-07-10 12:30:00,47.98,47.98,47.94,47.94,5800.0,36.4793,36.4793,36.4489,36.4489,5800.0
2009-07-10 12:35:00,47.95,48.04,47.95,48.04,23100.0,36.4565,36.5249,36.4565,36.5249,23100.0
2009-07-10 12:40:00,48.05,48.08,48.05,48.08,19400.0,36.5325,36.5553,36.5325,36.5553,19400.0
2009-07-10 12:45:00,48.09,48.14,48.08,48.11,39800.0,36.5629,36.6009,36.5553,36.5781,39800.0
2009-07-10 12:50:00,48.09,48.1,48.06,48.06,28000.0,36.5629,36.5705,36.5401,36.5401,28000.0
2009-07-10 12:55:00,48.07,48.07,48.03,48.05,10100.0,36.5477,36.5477,36.5173,36.5325,10100.0
2009-07-10 13:00:00,48.06,48.09,48.06,48.09,8100.0,36.5401,36.5629,36.5401,36.5629,8100.0
2009-07-10 13:05:00,48.09,48.09,48.07,48.08,8000.0,36.5629,36.5629,36.5477,36.5553,8000.0
2009-07-10 13:10:00,48.07,48.08,48.06,48.08,5400.0,36.5477,36.5553,36.5401,36.5553,5400.0
2009-07-10 13:15:00,48.09,48.15,48.07,48.15,25100.0,36.5629,36.6086,36.5477,36.6086,25100.0
2009-07-10 13:20:00,48.14,48.14,48.07,48.09,22700.0,36.6009,36.6009,36.5477,36.5629,22700.0
2009-07-10 13:25:00,48.08,48.09,48.04,48.04,21900.0,36.5553,36.5629,36.5249,36.5249,21900.0
2009-07-10 13:30:00,48.04,48.05,48.04,48.04,4400.0,36.5249,36.5325,36.5249,36.5249,4400.0
2009-07-10 13:35:00,48.04,48.09,48.04,48.08,6500.0,36.5249,36.5629,36.5249,36.5553,6500.0
2009-07-10 13:40:00,48.09,48.21,48.09,48.19,11100.0,36.5629,36.6542,36.5629,36.639,11100.0
2009-07-10 13:45:00,48.19,48.19,48.15,48.15,21500.0,36.639,36.639,36.6086,36.6086,21500.0
2009-07-10 13:50:00,48.14,48.17,48.14,48.16,7700.0,36.6009,36.6238,36.6009,36.6162,7700.0
2009-07-10 13:55:00,48.14,48.18,48.13,48.16,12400.0,36.6009,36.6314,36.5933,36.6162,12400.0
2009-07-10 14:00:00,48.16,48.16,48.09,48.1,20000.0,36.6162,36.6162,36.5629,36.5705,20000.0
2009-07-10 14:05:00,48.11,48.12,48.09,48.09,17300.0,36.5781,36.5857,36.5629,36.5629,17300.0
2009-07-10 14:10:00,48.09,48.09,48.02,48.07,26300.0,36.5629,36.5629,36.5097,36.5477,26300.0
2009-07-10 14:15:00,48.07,48.12,48.05,48.11,11900.0,36.5477,36.5857,36.5325,36.5781,11900.0
2009-07-10 14:20:00,48.1,48.1,48.0,48.0,19700.0,36.5705,36.5705,36.4945,36.4945,19700.0
2009-07-10 14:25:00,48.01,48.02,47.97,48.01,20900.0,36.5021,36.5097,36.4717,36.5021,20900.0
2009-07-10 14:30:00,48.04,48.08,48.01,48.01,11400.0,36.5249,36.5553,36.5021,36.5021,11400.0
2009-07-10 14:35:00,48.02,48.07,48.02,48.05,17300.0,36.5097,36.5477,36.5097,36.5325,17300.0
2009-07-10 14:40:00,48.05,48.09,48.02,48.03,46000.0,36.5325,36.5629,36.5097,36.5173,46000.0
2009-07-10 14:45:00,48.02,48.08,48.0,48.08,27900.0,36.5097,36.5553,36.4945,36.5553,27900.0
2009-07-10 14:50:00,48.1,48.11,48.0,48.01,43200.0,36.5705,36.5781,36.4945,36.5021,43200.0
2009-07-10 14:55:00,48.01,48.06,48.0,48.0,15500.0,36.5021,36.5401,36.4945,36.4945,15500.0
2009-07-10 15:00:00,48.0,48.07,47.98,48.02,46700.0,36.4945,36.5477,36.4793,36.5097,46700.0
2009-07-10 15:05:00,48.02,48.06,47.98,47.98,24800.0,36.5097,36.5401,36.4793,36.4793,24800.0
2009-07-10 15:10:00,47.97,48.06,47.97,48.06,24400.0,36.4717,36.5401,36.4717,36.5401,24400.0
2009-07-10 15:15:00,48.06,48.14,48.06,48.12,16700.0,36.5401,36.6009,36.5401,36.5857,16700.0
2009-07-10 15:20:00,48.12,48.12,48.01,48.03,18500.0,36.5857,36.5857,36.5021,36.5173,18500.0
2009-07-10 15:25:00,48.04,48.05,48.0,48.03,55400.0,36.5249,36.5325,36.4945,36.5173,55400.0
2009-07-10 15:30:00,48.02,48.05,48.02,48.02,39300.0,36.5097,36.5325,36.5097,36.5097,39300.0
2009-07-10 15:35:00,48.03,48.11,47.99,48.07,23900.0,36.5173,36.5781,36.4869,36.5477,23900.0
2009-07-10 15:40:00,48.07,48.11,48.02,48.09,94300.0,36.5477,36.5781,36.5097,36.5629,94300.0
2009-07-10 15:45:00,48.09,48.25,48.09,48.21,90300.0,36.5629,36.6846,36.5629,36.6542,90300.0
2009-07-10 15:50:00,48.21,48.22,48.11,48.14,68600.0,36.6542,36.6618,36.5781,36.6009,68600.0
2009-07-10 15:55:00,48.14,48.19,48.13,48.13,40900.0,36.6009,36.639,36.5933,36.5933,40900.0
2009-07-13 09:30:00,48.29,48.36,48.26,48.35,53400.0,36.715,36.7682,36.6922,36.7606,53400.0
2009-07-13 09:35:00,48.34,48.43,48.26,48.27,78200.0,36.753,36.8214,36.6922,36.6998,78200.0
2009-07-13 09:40:00,48.25,48.28,48.17,48.25,25000.0,36.6846,36.7074,36.6238,36.6846,25000.0
2009-07-13 09:45:00,48.26,48.27,48.17,48.24,15400.0,36.6922,36.6998,36.6238,36.677,15400.0
2009-07-13 09:50:00,48.24,48.24,48.08,48.11,30900.0,36.677,36.677,36.5553,36.5781,30900.0
2009-07-13 09:55:00,48.1,48.15,48.08,48.1,33200.0,36.5705,36.6086,36.5553,36.5705,33200.0
2009-07-13 10:00:00,48.1,48.12,47.91,47.92,73700.0,36.5705,36.5857,36.4261,36.4337,73700.0
2009-07-13 10:05:00,47.93,47.98,47.87,47.92,43700.0,36.4413,36.4793,36.3957,36.4337,43700.0
2009-07-13 10:10:00,47.91,47.98,47.89,47.98,18300.0,36.4261,36.4793,36.4109,36.4793,18300.0
2009-07-13 10:15:00,47.99,48.08,47.97,48.06,39300.0,36.4869,36.5553,36.4717,36.5401,39300.0
2009-07-13 10:20:00,48.05,48.06,48.02,48.05,16200.0,36.5325,36.5401,36.5097,36.5325,16200.0
2009-07-13 10:25:00,48.07,48.18,48.06,48.18,22900.0,36.5477,36.6314,36.5401,36.6314,22900.0
2009-07-13 10:30:00,48.21,48.37,48.21,48.3,50300.0,36.6542,36.7758,36.6542,36.7226,50300.0
2009-07-13 10:35:00,48.3,48.38,48.27,48.32,28900.0,36.7226,36.7834,36.6998,36.7378,28900.0
2009-07-13 10:40:00,48.33,48.39,48.3,48.3,33400.0,36.7454,36.791,36.7226,36.7226,33400.0
2009-07-13 10:45:00,48.31,48.36,48.29,48.35,11200.0,36.7302,36.7682,36.715,36.7606,11200.0
2009-07-13 10:50:00,48.35,48.39,48.33,48.38,6100.0,36.7606,36.791,36.7454,36.7834,6100.0
2009-07-13 10:55:00,48.38,48.53,48.38,48.52,41800.0,36.7834,36.8975,36.7834,36.8899,41800.0
2009-07-13 11:00:00,48.54,48.57,48.5,48.51,39800.0,36.9051,36.9279,36.8747,36.8823,39800.0
2009-07-13 11:05:00,48.5,48.52,48.47,48.47,26200.0,36.8747,36.8899,36.8518,36.8518,26200.0
2009-07-13 11:10:00,48.47,48.54,48.47,48.49,16700.0,36.8518,36.9051,36.8518,36.8671,16700.0
2009-07-13 11:15:00,48.49,48.5,48.44,48.47,7900.0,36.8671,36.8747,36.829,36.8518,7900.0
2009-07-13 11:20:00,48.48,48.55,48.48,48.54,8400.0,36.8595,36.9127,36.8595,36.9051,8400.0
2009-07-13 11:25:00,48.53,48.55,48.5,48.55,3800.0,36.8975,36.9127,36.8747,36.9127,3800.0
2009-07-13 11:30:00,48.55,48.82,48.55,48.79,129500.0,36.9127,37.118,36.9127,37.0951,129500.0
2009-07-13 11:35:00,48.78,48.88,48.78,48.82,30900.0,37.0875,37.1636,37.0875,37.118,30900.0
2009-07-13 11:40:00,48.81,48.84,48.8,48.83,36800.0,37.1104,37.1332,37.1027,37.1256,36800.0
2009-07-13 11:45:00,48.87,48.95,48.87,48.88,60500.0,37.156,37.2168,37.156,37.1636,60500.0
2009-07-13 11:50:00,48.89,48.95,48.88,48.9,36600.0,37.1712,37.2168,37.1636,37.1788,36600.0
2009-07-13 11:55:00,48.89,48.9,48.87,48.88,10700.0,37.1712,37.1788,37.156,37.1636,10700.0
2009-07-13 12:00:00,48.89,48.94,48.87,48.87,9700.0,37.1712,37.2092,37.156,37.156,9700.0
2009-07-13 12:05:00,48.86,48.87,48.83,48.84,6300.0,37.1484,37.156,37.1256,37.1332,6300.0
2009-07-13 12:10:00,48.84,48.86,48.82,48.85,12500.0,37.1332,37.1484,37.118,37.1408,12500.0
2009-07-13 12:15:00,48.86,48.86,48.84,48.85,3100.0,37.1484,37.1484,37.1332,37.1408,3100.0
2009-07-13 12:20:00,48.85,48.85,48.81,48.84,14000.0,37.1408,37.1408,37.1104,37.1332,14000.0
2009-07-13 12:25:00,48.84,48.88,48.83,48.88,14000.0,37.1332,37.1636,37.1256,37.1636,14000.0
2009-07-13 12:30:00,48.88,48.9,48.83,48.83,11200.0,37.1636,37.1788,37.1256,37.1256,11200.0
2009-07-13 12:35:00,48.81,48.86,48.8,48.86,15500.0,37.1104,37.1484,37.1027,37.1484,15500.0
2009-07-13 12:40:00,48.87,48.9,48.87,48.9,4500.0,37.156,37.1788,37.156,37.1788,4500.0
2009-07-13 12:45:00,48.91,48.92,48.85,48.91,92700.0,37.1864,37.194,37.1408,37.1864,92700.0
2009-07-13 12:50:00,48.91,48.91,48.85,48.85,10500.0,37.1864,37.1864,37.1408,37.1408,10500.0
2009-07-13 12:55:00,48.86,48.89,48.84,48.84,12900.0,37.1484,37.1712,37.1332,37.1332,12900.0
2009-07-13 13:00:00,48.84,48.92,48.84,48.91,16900.0,37.1332,37.194,37.1332,37.1864,16900.0
2009-07-13 13:05:00,48.91,48.96,48.9,48.96,5300.0,37.1864,37.2244,37.1788,37.2244,5300.0
2009-07-13 13:10:00,48.96,48.96,48.92,48.96,12300.0,37.2244,37.2244,37.194,37.2244,12300.0
2009-07-13 13:15:00,48.97,49.0,48.95,48.99,13000.0,37.232,37.2548,37.2168,37.2472,13000.0
2009-07-13 13:20:00,48.99,49.05,48.99,49.03,19600.0,37.2472,37.2928,37.2472,37.2776,19600.0
2009-07-13 13:25:00,49.03,49.03,49.01,49.02,10500.0,37.2776,37.2776,37.2624,37.27,10500.0
2009-07-13 13:30:00,49.03,49.03,48.97,48.97,16300.0,37.2776,37.2776,37.232,37.232,16300.0
2009-07-13 13:35:00,48.97,49.02,48.97,48.98,13000.0,37.232,37.27,37.232,37.2396,13000.0
2009-07-13 13:40:00,48.99,48.99,48.95,48.95,3800.0,37.2472,37.2472,37.2168,37.2168,3800.0
2009-07-13 13:45:00,48.96,49.01,48.96,48.97,7700.0,37.2244,37.2624,37.2244,37.232,7700.0
2009-07-13 13:50:00,48.96,49.0,48.96,49.0,7200.0,37.2244,37.2548,37.2244,37.2548,7200.0
2009-07-13 13:55:00,49.0,49.01,48.94,48.97,70400.0,37.2548,37.2624,37.2092,37.232,70400.0
2009-07-13 14:00:00,48.98,49.0,48.94,48.97,9500.0,37.2396,37.2548,37.2092,37.232,9500.0
2009-07-13 14:05:00,48.99,49.01,48.95,48.95,42100.0,37.2472,37.2624,37.2168,37.2168,42100.0
2009-07-13 14:10:00,48.95,49.02,48.95,48.99,35600.0,37.2168,37.27,37.2168,37.2472,35600.0
2009-07-13 14:15:00,48.98,49.02,48.98,48.99,21700.0,37.2396,37.27,37.2396,37.2472,21700.0
2009-07-13 14:20:00,49.02,49.11,49.02,49.08,12900.0,37.27,37.3384,37.27,37.3156,12900.0
2009-07-13 14:25:00,49.08,49.08,49.04,49.05,13900.0,37.3156,37.3156,37.2852,37.2928,13900.0
2009-07-13 14:30:00,49.07,49.08,49.03,49.05,20300.0,37.308,37.3156,37.2776,37.2928,20300.0
2009-07-13 14:35:00,49.06,49.08,49.04,49.04,8900.0,37.3004,37.3156,37.2852,37.2852,8900.0
2009-07-13 14:40:00,49.04,49.04,48.99,49.03,43100.0,37.2852,37.2852,37.2472,37.2776,43100.0
2009-07-13 14:45:00,49.03,49.03,48.98,49.03,40800.0,37.2776,37.2776,37.2396,37.2776,40800.0
2009-07-13 14:50:00,49.02,49.09,49.01,49.01,19800.0,37.27,37.3232,37.2624,37.2624,19800.0
2009-07-13 14:55:00,49.0,49.06,48.98,49.03,30200.0,37.2548,37.3004,37.2396,37.2776,30200.0
2009-07-13 15:00:00,49.02,49.08,49.02,49.05,19000.0,37.27,37.3156,37.27,37.2928,19000.0
2009-07-13 15:05:00,49.05,49.1,49.05,49.06,61800.0,37.2928,37.3308,37.2928,37.3004,61800.0
2009-07-13 15:10:00,49.06,49.13,49.06,49.07,18900.0,37.3004,37.3536,37.3004,37.308,18900.0
2009-07-13 15:15:00,49.07,49.07,49.01,49.06,21500.0,37.308,37.308,37.2624,37.3004,21500.0
2009-07-13 15:20:00,49.06,49.06,49.02,49.04,6400.0,37.3004,37.3004,37.27,37.2852,6400.0
2009-07-13 15:25:00,49.05,49.08,49.03,49.03,11400.0,37.2928,37.3156,37.2776,37.2776,11400.0
2009-07-13 15:30:00,49.02,49.13,49.01,49.11,28100.0,37.27,37.3536,37.2624,37.3384,28100.0
2009-07-13 15:35:00,49.1,49.17,49.08,49.15,31800.0,37.3308,37.3841,37.3156,37.3689,31800.0
2009-07-13 15:40:00,49.15,49.25,49.15,49.24,44800.0,37.3689,37.4449,37.3689,37.4373,44800.0
2009-07-13 15:45:00,49.22,49.24,49.17,49.18,12100.0,37.4221,37.4373,37.3841,37.3917,12100.0
2009-07-13 15:50:00,49.19,49.28,49.18,49.25,37800.0,37.3993,37.4677,37.3917,37.4449,37800.0
2009-07-13 15:55:00,49.25,49.27,49.2,49.25,35000.0,37.4449,37.4601,37.4069,37.4449,35000.0
2009-07-14 09:30:00,49.41,49.42,49.27,49.42,32700.0,37.5665,37.5741,37.4601,37.5741,32700.0
2009-07-14 09:35:00,49.41,49.51,49.31,49.41,99800.0,37.5665,37.6426,37.4905,37.5665,99800.0
2009-07-14 09:40:00,49.43,49.43,49.28,49.29,53200.0,37.5817,37.5817,37.4677,37.4753,53200.0
2009-07-14 09:45:00,49.27,49.28,49.21,49.28,19600.0,37.4601,37.4677,37.4145,37.4677,19600.0
2009-07-14 09:50:00,49.27,49.34,49.19,49.23,18800.0,37.4601,37.5133,37.3993,37.4297,18800.0
2009-07-14 09:55:00,49.21,49.25,49.16,49.19,55000.0,37.4145,37.4449,37.3765,37.3993,55000.0
2009-07-14 10:00:00,49.2,49.33,49.18,49.27,42500.0,37.4069,37.5057,37.3917,37.4601,42500.0
2009-07-14 10:05:00,49.27,49.41,49.24,49.35,33800.0,37.4601,37.5665,37.4373,37.5209,33800.0
2009-07-14 10:10:00,49.35,49.4,49.3,49.31,34500.0,37.5209,37.5589,37.4829,37.4905,34500.0
2009-07-14 10:15:00,49.32,49.32,49.28,49.29,8000.0,37.4981,37.4981,37.4677,37.4753,8000.0
2009-07-14 10:20:00,49.28,49.29,49.2,49.29,9400.0,37.4677,37.4753,37.4069,37.4753,9400.0
2009-07-14 10:25:00,49.29,49.3,49.24,49.27,11700.0,37.4753,37.4829,37.4373,37.4601,11700.0
2009-07-14 10:30:00,49.29,49.29,49.19,49.19,15100.0,37.4753,37.4753,37.3993,37.3993,15100.0
2009-07-14 10:35:00,49.18,49.18,49.12,49.15,24500.0,37.3917,37.3917,37.346,37.3689,24500.0
2009-07-14 10:40:00,49.13,49.18,49.09,49.12,27400.0,37.3536,37.3917,37.3232,37.346,27400.0
2009-07-14 10:45:00,49.12,49.16,49.06,49.14,28900.0,37.346,37.3765,37.3004,37.3613,28900.0
2009-07-14 10:50:00,49.14,49.18,49.14,49.17,28000.0,37.3613,37.3917,37.3613,37.3841,28000.0
2009-07-14 10:55:00,49.18,49.22,49.16,49.19,28100.0,37.3917,37.4221,37.3765,37.3993,28100.0
2009-07-14 11:00:00,49.2,49.22,49.18,49.22,25400.0,37.4069,37.4221,37.3917,37.4221,25400.0
2009-07-14 11:05:00,49.23,49.3,49.23,49.28,34900.0,37.4297,37.4829,37.4297,37.4677,34900.0
2009-07-14 11:10:00,49.28,49.3,49.26,49.3,16200.0,37.4677,37.4829,37.4525,37.4829,16200.0
2009-07-14 11:15:00,49.34,49.4,49.34,49.35,21400.0,37.5133,37.5589,37.5133,37.5209,21400.0
2009-07-14 11:20:00,49.35,49.38,49.35,49.37,5400.0,37.5209,37.5437,37.5209,37.5361,5400.0
2009-07-14 11:25:00,49.37,49.46,49.37,49.43,26900.0,37.5361,37.6045,37.5361,37.5817,26900.0
2009-07-14 11:30:00,49.44,49.48,49.38,49.47,36700.0,37.5893,37.6198,37.5437,37.6122,36700.0
2009-07-14 11:35:00,49.49,49.51,49.45,49.49,14700.0,37.6274,37.6426,37.5969,37.6274,14700.0
2009-07-14 11:40:00,49.49,49.51,49.45,49.47,13600.0,37.6274,37.6426,37.5969,37.6122,13600.0
2009-07-14 11:45:00,49.47,49.5,49.47,49.49,18200.0,37.6122,37.635,37.6122,37.6274,18200.0
2009-07-14 11:50:00,49.49,49.56,49.49,49.54,41600.0,37.6274,37.6806,37.6274,37.6654,41600.0
2009-07-14 11:55:00,49.56,49.56,49.5,49.54,23400.0,37.6806,37.6806,37.635,37.6654,23400.0
2009-07-14 12:00:00,49.5,49.52,49.47,49.5,11200.0,37.635,37.6502,37.6122,37.635,11200.0
2009-07-14 12:05:00,49.5,49.54,49.5,49.51,9000.0,37.635,37.6654,37.635,37.6426,9000.0
2009-07-14 12:10:00,49.51,49.51,49.46,49.47,12600.0,37.6426,37.6426,37.6045,37.6122,12600.0
2009-07-14 12:15:00,49.48,49.48,49.4,49.41,921000.0,37.6198,37.6198,37.5589,37.5665,921000.0
2009-07-14 12:20:00,49.42,49.42,49.31,49.33,32200.0,37.5741,37.5741,37.4905,37.5057,32200.0
2009-07-14 12:25:00,49.35,49.36,49.31,49.35,27300.0,37.5209,37.5285,37.4905,37.5209,27300.0
2009-07-14 12:30:00,49.36,49.4,49.36,49.36,14100.0,37.5285,37.5589,37.5285,37.5285,14100.0
2009-07-14 12:35:00,49.36,49.37,49.35,49.36,10000.0,37.5285,37.5361,37.5209,37.5285,10000.0
2009-07-14 12:40:00,49.39,49.39,49.34,49.34,12700.0,37.5513,37.5513,37.5133,37.5133,12700.0
2009-07-14 12:45:00,49.35,49.44,49.34,49.43,26000.0,37.5209,37.5893,37.5133,37.5817,26000.0
2009-07-14 12:50:00,49.43,49.47,49.4,49.4,6700.0,37.5817,37.6122,37.5589,37.5589,6700.0
2009-07-14 12:55:00,49.41,49.43,49.4,49.41,21400.0,37.5665,37.5817,37.5589,37.5665,21400.0
2009-07-14 13:00:00,49.42,49.47,49.42,49.46,23500.0,37.5741,37.6122,37.5741,37.6045,23500.0
2009-07-14 13:05:00,49.46,49.49,49.43,49.43,15000.0,37.6045,37.6274,37.5817,37.5817,15000.0
2009-07-14 13:10:00,49.43,49.46,49.4,49.42,16100.0,37.5817,37.6045,37.5589,37.5741,16100.0
2009-07-14 13:15:00,49.42,49.43,49.37,49.37,4300.0,37.5741,37.5817,37.5361,37.5361,4300.0
2009-07-14 13:20:00,49.37,49.39,49.37,49.38,3600.0,37.5361,37.5513,37.5361,37.5437,3600.0
2009-07-14 13:25:00,49.38,49.42,49.38,49.42,11900.0,37.5437,37.5741,37.5437,37.5741,11900.0
2009-07-14 13:30:00,49.42,49.43,49.4,49.42,3200.0,37.5741,37.5817,37.5589,37.5741,3200.0
2009-07-14 13:35:00,49.42,49.46,49.41,49.41,31500.0,37.5741,37.6045,37.5665,37.5665,31500.0
2009-07-14 13:40:00,49.42,49.45,49.41,49.45,4300.0,37.5741,37.5969,37.5665,37.5969,4300.0
2009-07-14 13:45:00,49.46,49.48,49.43,49.45,27800.0,37.6045,37.6198,37.5817,37.5969,27800.0
2009-07-14 13:50:00,49.44,49.47,49.4,49.4,13800.0,37.5893,37.6122,37.5589,37.5589,13800.0
2009-07-14 13:55:00,49.39,49.41,49.37,49.41,6000.0,37.5513,37.5665,37.5361,37.5665,6000.0
2009-07-14 14:00:00,49.38,49.39,49.3,49.31,22100.0,37.5437,37.5513,37.4829,37.4905,22100.0
2009-07-14 14:05:00,49.3,49.36,49.3,49.36,6800.0,37.4829,37.5285,37.4829,37.5285,6800.0
2009-07-14 14:10:00,49.36,49.42,49.34,49.39,24900.0,37.5285,37.5741,37.5133,37.5513,24900.0
2009-07-14 14:15:00,49.4,49.45,49.4,49.43,31300.0,37.5589,37.5969,37.5589,37.5817,31300.0
2009-07-14 14:20:00,49.43,49.47,49.42,49.43,7400.0,37.5817,37.6122,37.5741,37.5817,7400.0
2009-07-14 14:25:00,49.43,49.45,49.38,49.38,64900.0,37.5817,37.5969,37.5437,37.5437,64900.0
2009-07-14 14:30:00,49.38,49.43,49.34,49.43,26600.0,37.5437,37.5817,37.5133,37.5817,26600.0
2009-07-14 14:35:00,49.43,49.51,49.42,49.48,89600.0,37.5817,37.6426,37.5741,37.6198,89600.0
2009-07-14 14:40:00,49.49,49.53,49.48,49.5,17800.0,37.6274,37.6578,37.6198,37.635,17800.0
2009-07-14 14:45:00,49.5,49.56,49.47,49.49,63100.0,37.635,37.6806,37.6122,37.6274,63100.0
2009-07-14 14:50:00,49.49,49.51,49.45,49.5,46900.0,37.6274,37.6426,37.5969,37.635,46900.0
2009-07-14 14:55:00,49.5,49.51,49.46,49.51,31500.0,37.635,37.6426,37.6045,37.6426,31500.0
2009-07-14 15:00:00,49.5,49.55,49.48,49.52,66900.0,37.635,37.673,37.6198,37.6502,66900.0
2009-07-14 15:05:00,49.52,49.53,49.47,49.49,42100.0,37.6502,37.6578,37.6122,37.6274,42100.0
2009-07-14 15:10:00,49.49,49.56,49.49,49.55,30700.0,37.6274,37.6806,37.6274,37.673,30700.0
2009-07-14 15:15:00,49.55,49.56,49.51,49.54,14900.0,37.673,37.6806,37.6426,37.6654,14900.0
2009-07-14 15:20:00,49.52,49.54,49.5,49.52,27700.0,37.6502,37.6654,37.635,37.6502,27700.0
2009-07-14 15:25:00,49.51,49.56,49.49,49.52,27800.0,37.6426,37.6806,37.6274,37.6502,27800.0
2009-07-14 15:30:00,49.51,49.53,49.5,49.5,14300.0,37.6426,37.6578,37.635,37.635,14300.0
2009-07-14 15:35:00,49.5,49.55,49.5,49.54,25200.0,37.635,37.673,37.635,37.6654,25200.0
2009-07-14 15:40:00,49.54,49.58,49.46,49.56,79200.0,37.6654,37.6958,37.6045,37.6806,79200.0
2009-07-14 15:45:00,49.57,49.57,49.51,49.53,63600.0,37.6882,37.6882,37.6426,37.6578,63600.0
2009-07-14 15:50:00,49.53,49.57,49.52,49.57,33800.0,37.6578,37.6882,37.6502,37.6882,33800.0
2009-07-14 15:55:00,49.58,49.61,49.55,49.6,40500.0,37.6958,37.7186,37.673,37.711,40500.0
2009-07-15 09:30:00,50.23,50.27,50.17,50.25,89700.0,38.19,38.2204,38.1444,38.2052,89700.0
2009-07-15 09:35:00,50.25,50.26,50.17,50.25,7600.0,38.2052,38.2128,38.1444,38.2052,7600.0
2009-07-15 09:40:00,50.27,50.39,50.27,50.39,25700.0,38.2204,38.3116,38.2204,38.3116,25700.0
2009-07-15 09:45:00,50.39,50.39,50.32,50.35,10300.0,38.3116,38.3116,38.2584,38.2812,10300.0
2009-07-15 09:50:00,50.35,50.36,50.3,50.3,22300.0,38.2812,38.2888,38.2432,38.2432,22300.0
2009-07-15 09:55:00,50.32,50.42,50.32,50.39,42200.0,38.2584,38.3344,38.2584,38.3116,42200.0
2009-07-15 10:00:00,50.38,50.45,50.38,50.4,42600.0,38.304,38.3572,38.304,38.3192,42600.0
2009-07-15 10:05:00,50.41,50.44,50.38,50.42,11100.0,38.3268,38.3496,38.304,38.3344,11100.0
2009-07-15 10:10:00,50.42,50.42,50.37,50.42,20300.0,38.3344,38.3344,38.2964,38.3344,20300.0
2009-07-15 10:15:00,50.44,50.44,50.4,50.44,23400.0,38.3496,38.3496,38.3192,38.3496,23400.0
2009-07-15 10:20:00,50.43,50.48,50.42,50.48,42500.0,38.342,38.3801,38.3344,38.3801,42500.0
2009-07-15 10:25:00,50.48,50.53,50.47,50.52,46400.0,38.3801,38.4181,38.3725,38.4105,46400.0
2009-07-15 10:30:00,50.52,50.55,50.49,50.5,22000.0,38.4105,38.4333,38.3877,38.3953,22000.0
2009-07-15 10:35:00,50.5,50.53,50.48,50.51,22700.0,38.3953,38.4181,38.3801,38.4029,22700.0
2009-07-15 10:40:00,50.5,50.5,50.45,50.47,19400.0,38.3953,38.3953,38.3572,38.3725,19400.0
2009-07-15 10:45:00,50.48,50.5,50.48,50.48,9900.0,38.3801,38.3953,38.3801,38.3801,9900.0
2009-07-15 10:50:00,50.48,50.5,50.44,50.46,41600.0,38.3801,38.3953,38.3496,38.3648,41600.0
2009-07-15 10:55:00,50.46,50.47,50.44,50.46,18900.0,38.3648,38.3725,38.3496,38.3648,18900.0
2009-07-15 11:00:00,50.46,50.51,50.46,50.51,18300.0,38.3648,38.4029,38.3648,38.4029,18300.0
2009-07-15 11:05:00,50.51,50.51,50.5,50.5,2500.0,38.4029,38.4029,38.3953,38.3953,2500.0
2009-07-15 11:10:00,50.5,50.52,50.5,50.51,11000.0,38.3953,38.4105,38.3953,38.4029,11000.0
2009-07-15 11:15:00,50.51,50.59,50.51,50.58,39000.0,38.4029,38.4637,38.4029,38.4561,39000.0
2009-07-15 11:20:00,50.59,50.64,50.59,50.61,40100.0,38.4637,38.5017,38.4637,38.4789,40100.0
2009-07-15 11:25:00,50.61,50.66,50.61,50.64,59100.0,38.4789,38.5169,38.4789,38.5017,59100.0
2009-07-15 11:30:00,50.64,50.72,50.63,50.69,57600.0,38.5017,38.5625,38.4941,38.5397,57600.0
2009-07-15 11:35:00,50.7,50.73,50.69,50.7,59500.0,38.5473,38.5701,38.5397,38.5473,59500.0
2009-07-15 11:40:00,50.7,50.72,50.66,50.66,20700.0,38.5473,38.5625,38.5169,38.5169,20700.0
2009-07-15 11:45:00,50.67,50.7,50.64,50.65,105700.0,38.5245,38.5473,38.5017,38.5093,105700.0
2009-07-15 11:50:00,50.67,50.68,50.66,50.67,9300.0,38.5245,38.5321,38.5169,38.5245,9300.0
2009-07-15 11:55:00,50.67,50.68,50.64,50.65,55200.0,38.5245,38.5321,38.5017,38.5093,55200.0
2009-07-15 12:00:00,50.65,50.66,50.62,50.64,16300.0,38.5093,38.5169,38.4865,38.5017,16300.0
2009-07-15 12:05:00,50.63,50.65,50.62,50.65,20500.0,38.4941,38.5093,38.4865,38.5093,20500.0
2009-07-15 12:10:00,50.65,50.66,50.62,50.64,29700.0,38.5093,38.5169,38.4865,38.5017,29700.0
2009-07-15 12:15:00,50.65,50.7,50.65,50.69,16900.0,38.5093,38.5473,38.5093,38.5397,16900.0
2009-07-15 12:20:00,50.69,50.71,50.68,50.7,7200.0,38.5397,38.5549,38.5321,38.5473,7200.0
2009-07-15 12:25:00,50.71,50.71,50.68,50.69,11500.0,38.5549,38.5549,38.5321,38.5397,11500.0
2009-07-15 12:30:00,50.69,50.74,50.67,50.71,15900.0,38.5397,38.5777,38.5245,38.5549,15900.0
2009-07-15 12:35:00,50.72,50.76,50.72,50.73,13100.0,38.5625,38.5929,38.5625,38.5701,13100.0
2009-07-15 12:40:00,50.72,50.72,50.7,50.7,4900.0,38.5625,38.5625,38.5473,38.5473,4900.0
2009-07-15 12:45:00,50.7,50.71,50.69,50.7,3700.0,38.5473,38.5549,38.5397,38.5473,3700.0
2009-07-15 12:50:00,50.71,50.73,50.69,50.7,13100.0,38.5549,38.5701,38.5397,38.5473,13100.0
2009-07-15 12:55:00,50.7,50.7,50.67,50.68,8000.0,38.5473,38.5473,38.5245,38.5321,8000.0
2009-07-15 13:00:00,50.69,50.7,50.69,50.7,1800.0,38.5397,38.5473,38.5397,38.5473,1800.0
2009-07-15 13:05:00,50.7,50.73,50.7,50.71,3400.0,38.5473,38.5701,38.5473,38.5549,3400.0
2009-07-15 13:10:00,50.71,50.73,50.67,50.67,1300.0,38.5549,38.5701,38.5245,38.5245,1300.0
2009-07-15 13:15:00,50.69,50.7,50.67,50.67,4000.0,38.5397,38.5473,38.5245,38.5245,4000.0
2009-07-15 13:20:00,50.69,50.73,50.69,50.72,5800.0,38.5397,38.5701,38.5397,38.5625,5800.0
2009-07-15 13:25:00,50.72,50.75,50.72,50.75,6400.0,38.5625,38.5853,38.5625,38.5853,6400.0
2009-07-15 13:30:00,50.76,50.78,50.75,50.75,18600.0,38.5929,38.6081,38.5853,38.5853,18600.0
2009-07-15 13:35:00,50.74,50.79,50.74,50.79,16300.0,38.5777,38.6157,38.5777,38.6157,16300.0
2009-07-15 13:40:00,50.79,50.82,50.76,50.79,27500.0,38.6157,38.6386,38.5929,38.6157,27500.0
2009-07-15 13:45:00,50.81,50.82,50.79,50.82,10400.0,38.631,38.6386,38.6157,38.6386,10400.0
2009-07-15 13:50:00,50.82,50.85,50.81,50.82,4900.0,38.6386,38.6614,38.631,38.6386,4900.0
2009-07-15 13:55:00,50.82,50.83,50.82,50.83,4600.0,38.6386,38.6462,38.6386,38.6462,4600.0
2009-07-15 14:00:00,50.81,50.82,50.75,50.82,17400.0,38.631,38.6386,38.5853,38.6386,17400.0
2009-07-15 14:05:00,50.84,50.9,50.83,50.84,11800.0,38.6538,38.6994,38.6462,38.6538,11800.0
2009-07-15 14:10:00,50.81,50.84,50.8,50.84,12000.0,38.631,38.6538,38.6234,38.6538,12000.0
2009-07-15 14:15:00,50.83,50.87,50.81,50.83,25200.0,38.6462,38.6766,38.631,38.6462,25200.0
2009-07-15 14:20:00,50.83,50.92,50.8,50.91,35500.0,38.6462,38.7146,38.6234,38.707,35500.0
2009-07-15 14:25:00,50.89,50.89,50.83,50.87,12700.0,38.6918,38.6918,38.6462,38.6766,12700.0
2009-07-15 14:30:00,50.88,50.93,50.88,50.89,51700.0,38.6842,38.7222,38.6842,38.6918,51700.0
2009-07-15 14:35:00,50.88,50.9,50.87,50.89,5200.0,38.6842,38.6994,38.6766,38.6918,5200.0
2009-07-15 14:40:00,50.88,50.94,50.87,50.89,27500.0,38.6842,38.7298,38.6766,38.6918,27500.0
2009-07-15 14:45:00,50.89,51.02,50.89,51.02,94700.0,38.6918,38.7906,38.6918,38.7906,94700.0
2009-07-15 14:50:00,51.01,51.01,50.96,50.97,26000.0,38.783,38.783,38.745,38.7526,26000.0
2009-07-15 14:55:00,50.97,51.06,50.97,51.05,37000.0,38.7526,38.821,38.7526,38.8134,37000.0
2009-07-15 15:00:00,51.05,51.06,51.01,51.04,14800.0,38.8134,38.821,38.783,38.8058,14800.0
2009-07-15 15:05:00,51.01,51.08,51.0,51.07,29000.0,38.783,38.8362,38.7754,38.8286,29000.0
2009-07-15 15:10:00,51.06,51.13,51.03,51.03,53300.0,38.821,38.8743,38.7982,38.7982,53300.0
2009-07-15 15:15:00,51.03,51.07,51.03,51.06,19900.0,38.7982,38.8286,38.7982,38.821,19900.0
2009-07-15 15:20:00,51.06,51.08,51.02,51.02,42000.0,38.821,38.8362,38.7906,38.7906,42000.0
2009-07-15 15:25:00,51.01,51.01,50.94,50.94,19200.0,38.783,38.783,38.7298,38.7298,19200.0
2009-07-15 15:30:00,50.92,50.95,50.9,50.95,17100.0,38.7146,38.7374,38.6994,38.7374,17100.0
2009-07-15 15:35:00,50.95,51.0,50.93,50.99,15000.0,38.7374,38.7754,38.7222,38.7678,15000.0
2009-07-15 15:40:00,50.99,51.05,50.99,50.99,16100.0,38.7678,38.8134,38.7678,38.7678,16100.0
2009-07-15 15:45:00,50.98,51.02,50.94,51.01,49700.0,38.7602,38.7906,38.7298,38.783,49700.0
2009-07-15 15:50:00,51.01,51.11,51.01,51.11,68800.0,38.783,38.859,38.783,38.859,68800.0
2009-07-15 15:55:00,51.11,51.11,51.03,51.04,39800.0,38.859,38.859,38.7982,38.8058,39800.0
2009-07-16 09:30:00,50.85,50.93,50.84,50.93,34900.0,38.6614,38.7222,38.6538,38.7222,34900.0
2009-07-16 09:35:00,50.93,50.98,50.87,50.98,38300.0,38.7222,38.7602,38.6766,38.7602,38300.0
2009-07-16 09:40:00,50.98,51.08,50.98,51.08,19300.0,38.7602,38.8362,38.7602,38.8362,19300.0
2009-07-16 09:45:00,51.08,51.09,51.03,51.07,7500.0,38.8362,38.8438,38.7982,38.8286,7500.0
2009-07-16 09:50:00,51.08,51.18,51.08,51.14,20400.0,38.8362,38.9123,38.8362,38.8819,20400.0
2009-07-16 09:55:00,51.13,51.13,51.05,51.08,12100.0,38.8743,38.8743,38.8134,38.8362,12100.0
2009-07-16 10:00:00,51.1,51.1,50.86,50.87,77200.0,38.8514,38.8514,38.669,38.6766,77200.0
2009-07-16 10:05:00,50.85,50.9,50.78,50.85,32900.0,38.6614,38.6994,38.6081,38.6614,32900.0
2009-07-16 10:10:00,50.89,50.9,50.82,50.9,19700.0,38.6918,38.6994,38.6386,38.6994,19700.0
2009-07-16 10:15:00,50.89,50.96,50.87,50.91,5000.0,38.6918,38.745,38.6766,38.707,5000.0
2009-07-16 10:20:00,50.87,50.93,50.85,50.89,11000.0,38.6766,38.7222,38.6614,38.6918,11000.0
2009-07-16 10:25:00,50.91,51.01,50.9,50.98,13000.0,38.707,38.783,38.6994,38.7602,13000.0
2009-07-16 10:30:00,50.99,51.07,50.99,51.02,6800.0,38.7678,38.8286,38.7678,38.7906,6800.0
2009-07-16 10:35:00,51.01,51.09,51.01,51.06,11200.0,38.783,38.8438,38.783,38.821,11200.0
2009-07-16 10:40:00,51.04,51.07,51.03,51.06,6900.0,38.8058,38.8286,38.7982,38.821,6900.0
2009-07-16 10:45:00,51.06,51.09,51.04,51.04,9000.0,38.821,38.8438,38.8058,38.8058,9000.0
2009-07-16 10:50:00,51.05,51.08,51.01,51.08,6000.0,38.8134,38.8362,38.783,38.8362,6000.0
2009-07-16 10:55:00,51.08,51.08,50.99,51.01,15100.0,38.8362,38.8362,38.7678,38.783,15100.0
2009-07-16 11:00:00,50.98,51.04,50.98,51.03,5200.0,38.7602,38.8058,38.7602,38.7982,5200.0
2009-07-16 11:05:00,51.03,51.07,51.02,51.02,6600.0,38.7982,38.8286,38.7906,38.7906,6600.0
2009-07-16 11:10:00,50.99,51.01,50.92,50.95,16400.0,38.7678,38.783,38.7146,38.7374,16400.0
2009-07-16 11:15:00,50.95,50.95,50.88,50.9,8000.0,38.7374,38.7374,38.6842,38.6994,8000.0
2009-07-16 11:20:00,50.9,50.93,50.9,50.92,8200.0,38.6994,38.7222,38.6994,38.7146,8200.0
2009-07-16 11:25:00,50.92,50.94,50.9,50.91,7800.0,38.7146,38.7298,38.6994,38.707,7800.0
2009-07-16 11:30:00,50.9,50.9,50.86,50.88,12800.0,38.6994,38.6994,38.669,38.6842,12800.0
2009-07-16 11:35:00,50.87,50.92,50.84,50.92,22200.0,38.6766,38.7146,38.6538,38.7146,22200.0
2009-07-16 11:40:00,50.94,50.96,50.93,50.93,2800.0,38.7298,38.745,38.7222,38.7222,2800.0
2009-07-16 11:45:00,50.91,50.97,50.91,50.93,12300.0,38.707,38.7526,38.707,38.7222,12300.0
2009-07-16 11:50:00,50.93,50.94,50.93,50.93,1700.0,38.7222,38.7298,38.7222,38.7222,1700.0
2009-07-16 11:55:00,50.94,51.04,50.94,51.03,14000.0,38.7298,38.8058,38.7298,38.7982,14000.0
2009-07-16 12:00:00,51.04,51.04,51.01,51.03,3700.0,38.8058,38.8058,38.783,38.7982,3700.0
2009-07-16 12:05:00,51.04,51.05,51.01,51.02,12500.0,38.8058,38.8134,38.783,38.7906,12500.0
2009-07-16 12:10:00,51.03,51.05,51.03,51.05,2400.0,38.7982,38.8134,38.7982,38.8134,2400.0
2009-07-16 12:15:00,51.05,51.05,51.0,51.03,4700.0,38.8134,38.8134,38.7754,38.7982,4700.0
2009-07-16 12:20:00,51.04,51.05,51.03,51.03,2300.0,38.8058,38.8134,38.7982,38.7982,2300.0
2009-07-16 12:25:00,51.04,51.07,51.03,51.06,3900.0,38.8058,38.8286,38.7982,38.821,3900.0
2009-07-16 12:30:00,51.06,51.08,51.03,51.07,25300.0,38.821,38.8362,38.7982,38.8286,25300.0
2009-07-16 12:35:00,51.08,51.08,51.01,51.02,11400.0,38.8362,38.8362,38.783,38.7906,11400.0
2009-07-16 12:40:00,51.02,51.05,51.02,51.05,2900.0,38.7906,38.8134,38.7906,38.8134,2900.0
2009-07-16 12:45:00,51.06,51.07,51.04,51.06,4000.0,38.821,38.8286,38.8058,38.821,4000.0
2009-07-16 12:50:00,51.05,51.08,51.03,51.03,11700.0,38.8134,38.8362,38.7982,38.7982,11700.0
2009-07-16 12:55:00,51.03,51.03,50.99,50.99,7900.0,38.7982,38.7982,38.7678,38.7678,7900.0
2009-07-16 13:00:00,50.99,51.03,50.99,51.01,12200.0,38.7678,38.7982,38.7678,38.783,12200.0
2009-07-16 13:05:00,51.01,51.01,50.94,50.94,31600.0,38.783,38.783,38.7298,38.7298,31600.0
2009-07-16 13:10:00,50.95,50.97,50.93,50.96,7700.0,38.7374,38.7526,38.7222,38.745,7700.0
2009-07-16 13:15:00,50.96,50.99,50.96,50.97,5900.0,38.745,38.7678,38.745,38.7526,5900.0
2009-07-16 13:20:00,50.97,50.99,50.97,50.98,13600.0,38.7526,38.7678,38.7526,38.7602,13600.0
2009-07-16 13:25:00,50.97,50.98,50.95,50.96,15600.0,38.7526,38.7602,38.7374,38.745,15600.0
2009-07-16 13:30:00,50.96,51.0,50.96,50.96,19800.0,38.745,38.7754,38.745,38.745,19800.0
2009-07-16 13:35:00,50.96,50.97,50.95,50.97,4000.0,38.745,38.7526,38.7374,38.7526,4000.0
2009-07-16 13:40:00,50.97,51.05,50.97,51.05,19600.0,38.7526,38.8134,38.7526,38.8134,19600.0
2009-07-16 13:45:00,51.05,51.09,51.05,51.09,9300.0,38.8134,38.8438,38.8134,38.8438,9300.0
2009-07-16 13:50:00,51.1,51.18,51.09,51.16,31300.0,38.8514,38.9123,38.8438,38.8971,31300.0
2009-07-16 13:55:00,51.17,51.19,51.15,51.19,32700.0,38.9047,38.9199,38.8895,38.9199,32700.0
2009-07-16 14:00:00,51.21,51.22,51.16,51.17,29500.0,38.9351,38.9427,38.8971,38.9047,29500.0
2009-07-16 14:05:00,51.18,51.21,51.17,51.2,17800.0,38.9123,38.9351,38.9047,38.9275,17800.0
2009-07-16 14:10:00,51.2,51.25,51.16,51.24,27000.0,38.9275,38.9655,38.8971,38.9579,27000.0
2009-07-16 14:15:00,51.24,51.28,51.23,51.25,30500.0,38.9579,38.9883,38.9503,38.9655,30500.0
2009-07-16 14:20:00,51.24,51.31,51.24,51.28,30600.0,38.9579,39.0111,38.9579,38.9883,30600.0
2009-07-16 14:25:00,51.29,51.37,51.29,51.35,78500.0,38.9959,39.0567,38.9959,39.0415,78500.0
2009-07-16 14:30:00,51.35,51.36,51.33,51.34,16800.0,39.0415,39.0491,39.0263,39.0339,16800.0
2009-07-16 14:35:00,51.34,51.42,51.34,51.42,27100.0,39.0339,39.0947,39.0339,39.0947,27100.0
2009-07-16 14:40:00,51.43,51.44,51.38,51.41,21000.0,39.1023,39.1099,39.0643,39.0871,21000.0
2009-07-16 14:45:00,51.41,51.49,51.4,51.46,23200.0,39.0871,39.148,39.0795,39.1252,23200.0
2009-07-16 14:50:00,51.47,51.54,51.46,51.52,38700.0,39.1328,39.186,39.1252,39.1708,38700.0
2009-07-16 14:55:00,51.52,51.53,51.47,51.47,33000.0,39.1708,39.1784,39.1328,39.1328,33000.0
2009-07-16 15:00:00,51.47,51.48,51.44,51.47,30900.0,39.1328,39.1404,39.1099,39.1328,30900.0
2009-07-16 15:05:00,51.47,51.47,51.38,51.41,16700.0,39.1328,39.1328,39.0643,39.0871,16700.0
2009-07-16 15:10:00,51.41,51.48,51.41,51.46,18300.0,39.0871,39.1404,39.0871,39.1252,18300.0
2009-07-16 15:15:00,51.48,51.5,51.46,51.48,13000.0,39.1404,39.1556,39.1252,39.1404,13000.0
2009-07-16 15:20:00,51.47,51.51,51.44,51.49,27000.0,39.1328,39.1632,39.1099,39.148,27000.0
2009-07-16 15:25:00,51.48,51.56,51.48,51.55,32600.0,39.1404,39.2012,39.1404,39.1936,32600.0
2009-07-16 15:30:00,51.54,51.56,51.5,51.53,38700.0,39.186,39.2012,39.1556,39.1784,38700.0
2009-07-16 15:35:00,51.53,51.56,51.52,51.54,31800.0,39.1784,39.2012,39.1708,39.186,31800.0
2009-07-16 15:40:00,51.55,51.68,51.54,51.65,51600.0,39.1936,39.2924,39.186,39.2696,51600.0
2009-07-16 15:45:00,51.66,51.72,51.65,51.66,79500.0,39.2772,39.3228,39.2696,39.2772,79500.0
2009-07-16 15:50:00,51.66,51.68,51.53,51.54,76800.0,39.2772,39.2924,39.1784,39.186,76800.0
2009-07-16 15:55:00,51.54,51.54,51.48,51.53,38400.0,39.186,39.186,39.1404,39.1784,38400.0
2009-07-17 09:30:00,51.49,51.49,51.37,51.39,65400.0,39.148,39.148,39.0567,39.0719,65400.0
2009-07-17 09:35:00,51.39,51.43,51.27,51.27,40500.0,39.0719,39.1023,38.9807,38.9807,40500.0
2009-07-17 09:40:00,51.27,51.39,51.26,51.35,31800.0,38.9807,39.0719,38.9731,39.0415,31800.0
2009-07-17 09:45:00,51.36,51.4,51.28,51.29,16600.0,39.0491,39.0795,38.9883,38.9959,16600.0
2009-07-17 09:50:00,51.28,51.28,51.19,51.27,16800.0,38.9883,38.9883,38.9199,38.9807,16800.0
2009-07-17 09:55:00,51.27,51.37,51.27,51.34,14200.0,38.9807,39.0567,38.9807,39.0339,14200.0
2009-07-17 10:00:00,51.34,51.34,51.25,51.3,23200.0,39.0339,39.0339,38.9655,39.0035,23200.0
2009-07-17 10:05:00,51.3,51.38,51.29,51.36,44700.0,39.0035,39.0643,38.9959,39.0491,44700.0
2009-07-17 10:10:00,51.34,51.39,51.33,51.34,24700.0,39.0339,39.0719,39.0263,39.0339,24700.0
2009-07-17 10:15:00,51.33,51.38,51.28,51.36,21300.0,39.0263,39.0643,38.9883,39.0491,21300.0
2009-07-17 10:20:00,51.36,51.48,51.36,51.46,23100.0,39.0491,39.1404,39.0491,39.1252,23100.0
2009-07-17 10:25:00,51.48,51.48,51.44,51.45,17700.0,39.1404,39.1404,39.1099,39.1175,17700.0
2009-07-17 10:30:00,51.48,51.51,51.44,51.51,10900.0,39.1404,39.1632,39.1099,39.1632,10900.0
2009-07-17 10:35:00,51.5,51.52,51.46,51.46,18900.0,39.1556,39.1708,39.1252,39.1252,18900.0
2009-07-17 10:40:00,51.46,51.48,51.42,51.43,9300.0,39.1252,39.1404,39.0947,39.1023,9300.0
2009-07-17 10:45:00,51.45,51.47,51.38,51.39,5300.0,39.1175,39.1328,39.0643,39.0719,5300.0
2009-07-17 10:50:00,51.38,51.4,51.31,51.33,25100.0,39.0643,39.0795,39.0111,39.0263,25100.0
2009-07-17 10:55:00,51.32,51.37,51.32,51.35,12000.0,39.0187,39.0567,39.0187,39.0415,12000.0
2009-07-17 11:00:00,51.34,51.35,51.31,51.33,8900.0,39.0339,39.0415,39.0111,39.0263,8900.0
2009-07-17 11:05:00,51.32,51.34,51.3,51.31,7300.0,39.0187,39.0339,39.0035,39.0111,7300.0
2009-07-17 11:10:00,51.31,51.31,51.28,51.31,9300.0,39.0111,39.0111,38.9883,39.0111,9300.0
2009-07-17 11:15:00,51.3,51.32,51.26,51.27,6300.0,39.0035,39.0187,38.9731,38.9807,6300.0
2009-07-17 11:20:00,51.27,51.36,51.27,51.35,12700.0,38.9807,39.0491,38.9807,39.0415,12700.0
2009-07-17 11:25:00,51.35,51.38,51.33,51.37,11100.0,39.0415,39.0643,39.0263,39.0567,11100.0
2009-07-17 11:30:00,51.37,51.37,51.28,51.28,10200.0,39.0567,39.0567,38.9883,38.9883,10200.0
2009-07-17 11:35:00,51.3,51.31,51.29,51.3,6200.0,39.0035,39.0111,38.9959,39.0035,6200.0
2009-07-17 11:40:00,51.3,51.32,51.3,51.32,3400.0,39.0035,39.0187,39.0035,39.0187,3400.0
2009-07-17 11:45:00,51.31,51.34,51.26,51.34,13000.0,39.0111,39.0339,38.9731,39.0339,13000.0
2009-07-17 11:50:00,51.35,51.35,51.3,51.3,5800.0,39.0415,39.0415,39.0035,39.0035,5800.0
2009-07-17 11:55:00,51.29,51.3,51.28,51.3,6200.0,38.9959,39.0035,38.9883,39.0035,6200.0
2009-07-17 12:00:00,51.3,51.36,51.3,51.36,12300.0,39.0035,39.0491,39.0035,39.0491,12300.0
2009-07-17 12:05:00,51.38,51.43,51.38,51.41,42500.0,39.0643,39.1023,39.0643,39.0871,42500.0
2009-07-17 12:10:00,51.41,51.41,51.38,51.4,3500.0,39.0871,39.0871,39.0643,39.0795,3500.0
2009-07-17 12:15:00,51.41,51.45,51.41,51.44,9500.0,39.0871,39.1175,39.0871,39.1099,9500.0
2009-07-17 12:20:00,51.43,51.47,51.42,51.42,37600.0,39.1023,39.1328,39.0947,39.0947,37600.0
2009-07-17 12:25:00,51.42,51.44,51.36,51.38,40800.0,39.0947,39.1099,39.0491,39.0643,40800.0
2009-07-17 12:30:00,51.37,51.38,51.35,51.38,18000.0,39.0567,39.0643,39.0415,39.0643,18000.0
2009-07-17 12:35:00,51.37,51.42,51.37,51.42,7200.0,39.0567,39.0947,39.0567,39.0947,7200.0
2009-07-17 12:40:00,51.43,51.45,51.42,51.42,8100.0,39.1023,39.1175,39.0947,39.0947,8100.0
2009-07-17 12:45:00,51.42,51.44,51.4,51.42,27800.0,39.0947,39.1099,39.0795,39.0947,27800.0
2009-07-17 12:50:00,51.43,51.44,51.38,51.39,38200.0,39.1023,39.1099,39.0643,39.0719,38200.0
2009-07-17 12:55:00,51.39,51.42,51.37,51.41,12800.0,39.0719,39.0947,39.0567,39.0871,12800.0
2009-07-17 13:00:00,51.4,51.42,51.39,51.41,20500.0,39.0795,39.0947,39.0719,39.0871,20500.0
2009-07-17 13:05:00,51.41,51.42,51.4,51.41,2300.0,39.0871,39.0947,39.0795,39.0871,2300.0
2009-07-17 13:10:00,51.39,51.39,51.38,51.39,2400.0,39.0719,39.0719,39.0643,39.0719,2400.0
2009-07-17 13:15:00,51.39,51.41,51.39,51.41,900.0,39.0719,39.0871,39.0719,39.0871,900.0
2009-07-17 13:20:00,51.41,51.47,51.41,51.46,25800.0,39.0871,39.1328,39.0871,39.1252,25800.0
2009-07-17 13:25:00,51.45,51.48,51.45,51.48,11100.0,39.1175,39.1404,39.1175,39.1404,11100.0
2009-07-17 13:30:00,51.48,51.54,51.47,51.54,19200.0,39.1404,39.186,39.1328,39.186,19200.0
2009-07-17 13:35:00,51.54,51.6,51.54,51.59,19400.0,39.186,39.2316,39.186,39.224,19400.0
2009-07-17 13:40:00,51.57,51.62,51.57,51.61,15400.0,39.2088,39.2468,39.2088,39.2392,15400.0
2009-07-17 13:45:00,51.6,51.6,51.56,51.59,10400.0,39.2316,39.2316,39.2012,39.224,10400.0
2009-07-17 13:50:00,51.58,51.6,51.55,51.57,18300.0,39.2164,39.2316,39.1936,39.2088,18300.0
2009-07-17 13:55:00,51.57,51.58,51.52,51.52,33400.0,39.2088,39.2164,39.1708,39.1708,33400.0
2009-07-17 14:00:00,51.51,51.53,51.51,51.53,13400.0,39.1632,39.1784,39.1632,39.1784,13400.0
2009-07-17 14:05:00,51.54,51.54,51.51,51.51,6600.0,39.186,39.186,39.1632,39.1632,6600.0
2009-07-17 14:10:00,51.5,51.5,51.47,51.49,7400.0,39.1556,39.1556,39.1328,39.148,7400.0
2009-07-17 14:15:00,51.49,51.49,51.45,51.45,11300.0,39.148,39.148,39.1175,39.1175,11300.0
2009-07-17 14:20:00,51.46,51.49,51.46,51.49,3700.0,39.1252,39.148,39.1252,39.148,3700.0
2009-07-17 14:25:00,51.49,51.52,51.49,51.5,5200.0,39.148,39.1708,39.148,39.1556,5200.0
2009-07-17 14:30:00,51.5,51.51,51.47,51.51,8600.0,39.1556,39.1632,39.1328,39.1632,8600.0
2009-07-17 14:35:00,51.51,51.51,51.48,51.49,7300.0,39.1632,39.1632,39.1404,39.148,7300.0
2009-07-17 14:40:00,51.49,51.54,51.49,51.53,15300.0,39.148,39.186,39.148,39.1784,15300.0
2009-07-17 14:45:00,51.52,51.54,51.46,51.48,30600.0,39.1708,39.186,39.1252,39.1404,30600.0
2009-07-17 14:50:00,51.48,51.52,51.48,51.48,21500.0,39.1404,39.1708,39.1404,39.1404,21500.0
2009-07-17 14:55:00,51.46,51.5,51.45,51.48,38200.0,39.1252,39.1556,39.1175,39.1404,38200.0
2009-07-17 15:00:00,51.48,51.51,51.47,51.47,10600.0,39.1404,39.1632,39.1328,39.1328,10600.0
2009-07-17 15:05:00,51.46,51.47,51.45,51.45,14000.0,39.1252,39.1328,39.1175,39.1175,14000.0
2009-07-17 15:10:00,51.46,51.46,51.41,51.42,15300.0,39.1252,39.1252,39.0871,39.0947,15300.0
2009-07-17 15:15:00,51.41,51.44,51.4,51.42,10800.0,39.0871,39.1099,39.0795,39.0947,10800.0
2009-07-17 15:20:00,51.43,51.45,51.42,51.42,8300.0,39.1023,39.1175,39.0947,39.0947,8300.0
2009-07-17 15:25:00,51.4,51.42,51.4,51.41,10200.0,39.0795,39.0947,39.0795,39.0871,10200.0
2009-07-17 15:30:00,51.38,51.38,51.3,51.33,34700.0,39.0643,39.0643,39.0035,39.0263,34700.0
2009-07-17 15:35:00,51.35,51.37,51.31,51.31,16400.0,39.0415,39.0567,39.0111,39.0111,16400.0
2009-07-17 15:40:00,51.33,51.41,51.33,51.4,32000.0,39.0263,39.0871,39.0263,39.0795,32000.0
2009-07-17 15:45:00,51.41,51.42,51.37,51.41,9200.0,39.0871,39.0947,39.0567,39.0871,9200.0
2009-07-17 15:50:00,51.41,51.51,51.41,51.48,52400.0,39.0871,39.1632,39.0871,39.1404,52400.0
2009-07-17 15:55:00,51.48,51.53,51.45,51.51,42000.0,39.1404,39.1784,39.1175,39.1632,42000.0
2009-07-20 09:30:00,51.8,51.87,51.8,51.87,97700.0,39.3837,39.4369,39.3837,39.4369,97700.0
2009-07-20 09:35:00,51.89,51.99,51.89,51.97,37600.0,39.4521,39.5281,39.4521,39.5129,37600.0
2009-07-20 09:40:00,52.0,52.0,51.8,51.81,30400.0,39.5357,39.5357,39.3837,39.3913,30400.0
2009-07-20 09:45:00,51.82,51.89,51.81,51.87,42900.0,39.3989,39.4521,39.3913,39.4369,42900.0
2009-07-20 09:50:00,51.86,51.91,51.83,51.85,35600.0,39.4293,39.4673,39.4065,39.4217,35600.0
2009-07-20 09:55:00,51.87,51.89,51.84,51.87,11400.0,39.4369,39.4521,39.4141,39.4369,11400.0
2009-07-20 10:00:00,51.89,52.0,51.87,51.98,54000.0,39.4521,39.5357,39.4369,39.5205,54000.0
2009-07-20 10:05:00,52.0,52.02,51.81,51.81,33800.0,39.5357,39.5509,39.3913,39.3913,33800.0
2009-07-20 10:10:00,51.8,51.81,51.72,51.77,38400.0,39.3837,39.3913,39.3228,39.3608,38400.0
2009-07-20 10:15:00,51.79,51.86,51.79,51.81,14600.0,39.3761,39.4293,39.3761,39.3913,14600.0
2009-07-20 10:20:00,51.8,51.8,51.73,51.79,16500.0,39.3837,39.3837,39.3304,39.3761,16500.0
2009-07-20 10:25:00,51.78,51.8,51.73,51.76,29300.0,39.3684,39.3837,39.3304,39.3532,29300.0
2009-07-20 10:30:00,51.76,51.77,51.61,51.61,25500.0,39.3532,39.3608,39.2392,39.2392,25500.0
2009-07-20 10:35:00,51.62,51.67,51.61,51.64,18900.0,39.2468,39.2848,39.2392,39.262,18900.0
2009-07-20 10:40:00,51.62,51.66,51.61,51.66,18300.0,39.2468,39.2772,39.2392,39.2772,18300.0
2009-07-20 10:45:00,51.66,51.66,51.58,51.58,18400.0,39.2772,39.2772,39.2164,39.2164,18400.0
2009-07-20 10:50:00,51.58,51.62,51.58,51.6,30000.0,39.2164,39.2468,39.2164,39.2316,30000.0
2009-07-20 10:55:00,51.61,51.69,51.61,51.67,12000.0,39.2392,39.3,39.2392,39.2848,12000.0
2009-07-20 11:00:00,51.67,51.7,51.65,51.68,7000.0,39.2848,39.3076,39.2696,39.2924,7000.0
2009-07-20 11:05:00,51.67,51.67,51.63,51.66,8900.0,39.2848,39.2848,39.2544,39.2772,8900.0
2009-07-20 11:10:00,51.65,51.71,51.64,51.71,14500.0,39.2696,39.3152,39.262,39.3152,14500.0
2009-07-20 11:15:00,51.71,51.74,51.71,51.72,6000.0,39.3152,39.338,39.3152,39.3228,6000.0
2009-07-20 11:20:00,51.72,51.74,51.7,51.73,13500.0,39.3228,39.338,39.3076,39.3304,13500.0
2009-07-20 11:25:00,51.73,51.79,51.73,51.78,11500.0,39.3304,39.3761,39.3304,39.3684,11500.0
2009-07-20 11:30:00,51.8,51.83,51.78,51.8,32100.0,39.3837,39.4065,39.3684,39.3837,32100.0
2009-07-20 11:35:00,51.79,51.81,51.78,51.79,16900.0,39.3761,39.3913,39.3684,39.3761,16900.0
2009-07-20 11:40:00,51.78,51.82,51.77,51.81,23100.0,39.3684,39.3989,39.3608,39.3913,23100.0
2009-07-20 11:45:00,51.81,51.82,51.76,51.76,17100.0,39.3913,39.3989,39.3532,39.3532,17100.0
2009-07-20 11:50:00,51.77,51.78,51.75,51.78,10000.0,39.3608,39.3684,39.3456,39.3684,10000.0
2009-07-20 11:55:00,51.78,51.79,51.75,51.77,7700.0,39.3684,39.3761,39.3456,39.3608,7700.0
2009-07-20 12:00:00,51.77,51.83,51.77,51.82,6500.0,39.3608,39.4065,39.3608,39.3989,6500.0
2009-07-20 12:05:00,51.82,51.87,51.82,51.85,25100.0,39.3989,39.4369,39.3989,39.4217,25100.0
2009-07-20 12:10:00,51.86,51.88,51.85,51.86,9000.0,39.4293,39.4445,39.4217,39.4293,9000.0
2009-07-20 12:15:00,51.85,51.88,51.85,51.88,30900.0,39.4217,39.4445,39.4217,39.4445,30900.0
2009-07-20 12:20:00,51.89,51.91,51.87,51.87,9900.0,39.4521,39.4673,39.4369,39.4369,9900.0
2009-07-20 12:25:00,51.88,51.89,51.87,51.89,4900.0,39.4445,39.4521,39.4369,39.4521,4900.0
2009-07-20 12:30:00,51.9,51.94,51.9,51.9,11900.0,39.4597,39.4901,39.4597,39.4597,11900.0
2009-07-20 12:35:00,51.9,51.92,51.9,51.92,8100.0,39.4597,39.4749,39.4597,39.4749,8100.0
2009-07-20 12:40:00,51.93,51.95,51.92,51.94,4700.0,39.4825,39.4977,39.4749,39.4901,4700.0
2009-07-20 12:45:00,51.95,51.96,51.91,51.91,13800.0,39.4977,39.5053,39.4673,39.4673,13800.0
2009-07-20 12:50:00,51.9,51.91,51.88,51.9,6400.0,39.4597,39.4673,39.4445,39.4597,6400.0
2009-07-20 12:55:00,51.9,51.92,51.89,51.89,14200.0,39.4597,39.4749,39.4521,39.4521,14200.0
2009-07-20 13:00:00,51.89,51.91,51.89,51.89,8200.0,39.4521,39.4673,39.4521,39.4521,8200.0
2009-07-20 13:05:00,51.89,51.9,51.87,51.88,11600.0,39.4521,39.4597,39.4369,39.4445,11600.0
2009-07-20 13:10:00,51.88,51.89,51.81,51.81,5200.0,39.4445,39.4521,39.3913,39.3913,5200.0
2009-07-20 13:15:00,51.81,51.83,51.78,51.81,26600.0,39.3913,39.4065,39.3684,39.3913,26600.0
2009-07-20 13:20:00,51.8,51.82,51.79,51.82,5100.0,39.3837,39.3989,39.3761,39.3989,5100.0
2009-07-20 13:25:00,51.81,51.81,51.78,51.79,5900.0,39.3913,39.3913,39.3684,39.3761,5900.0
2009-07-20 13:30:00,51.78,51.79,51.74,51.78,41600.0,39.3684,39.3761,39.338,39.3684,41600.0
2009-07-20 13:35:00,51.78,51.83,51.76,51.76,51700.0,39.3684,39.4065,39.3532,39.3532,51700.0
2009-07-20 13:40:00,51.77,51.82,51.77,51.79,5700.0,39.3608,39.3989,39.3608,39.3761,5700.0
2009-07-20 13:45:00,51.79,51.87,51.79,51.86,13700.0,39.3761,39.4369,39.3761,39.4293,13700.0
2009-07-20 13:50:00,51.86,51.88,51.83,51.84,9200.0,39.4293,39.4445,39.4065,39.4141,9200.0
2009-07-20 13:55:00,51.85,51.89,51.85,51.87,12100.0,39.4217,39.4521,39.4217,39.4369,12100.0
2009-07-20 14:00:00,51.86,51.87,51.82,51.85,6200.0,39.4293,39.4369,39.3989,39.4217,6200.0
2009-07-20 14:05:00,51.88,51.91,51.88,51.88,12600.0,39.4445,39.4673,39.4445,39.4445,12600.0
2009-07-20 14:10:00,51.88,51.94,51.88,51.92,15800.0,39.4445,39.4901,39.4445,39.4749,15800.0
2009-07-20 14:15:00,51.92,51.98,51.91,51.96,12600.0,39.4749,39.5205,39.4673,39.5053,12600.0
2009-07-20 14:20:00,51.97,51.97,51.87,51.87,7300.0,39.5129,39.5129,39.4369,39.4369,7300.0
2009-07-20 14:25:00,51.87,51.87,51.81,51.84,37400.0,39.4369,39.4369,39.3913,39.4141,37400.0
2009-07-20 14:30:00,51.86,51.91,51.85,51.89,42300.0,39.4293,39.4673,39.4217,39.4521,42300.0
2009-07-20 14:35:00,51.88,51.93,51.86,51.86,19300.0,39.4445,39.4825,39.4293,39.4293,19300.0
2009-07-20 14:40:00,51.86,51.91,51.83,51.88,25700.0,39.4293,39.4673,39.4065,39.4445,25700.0
2009-07-20 14:45:00,51.89,51.93,51.86,51.91,28900.0,39.4521,39.4825,39.4293,39.4673,28900.0
2009-07-20 14:50:00,51.91,51.93,51.89,51.9,32900.0,39.4673,39.4825,39.4521,39.4597,32900.0
2009-07-20 14:55:00,51.91,51.92,51.87,51.88,22400.0,39.4673,39.4749,39.4369,39.4445,22400.0
2009-07-20 15:00:00,51.88,52.01,51.88,51.99,34300.0,39.4445,39.5433,39.4445,39.5281,34300.0
2009-07-20 15:05:00,52.0,52.1,51.99,52.08,29900.0,39.5357,39.6117,39.5281,39.5965,29900.0
2009-07-20 15:10:00,52.09,52.12,52.07,52.07,13000.0,39.6041,39.627,39.5889,39.5889,13000.0
2009-07-20 15:15:00,52.08,52.09,52.06,52.07,6400.0,39.5965,39.6041,39.5813,39.5889,6400.0
2009-07-20 15:20:00,52.07,52.09,52.06,52.09,8800.0,39.5889,39.6041,39.5813,39.6041,8800.0
2009-07-20 15:25:00,52.11,52.12,52.07,52.08,7400.0,39.6193,39.627,39.5889,39.5965,7400.0
2009-07-20 15:30:00,52.06,52.06,52.0,52.05,10300.0,39.5813,39.5813,39.5357,39.5737,10300.0
2009-07-20 15:35:00,52.07,52.09,52.01,52.08,12900.0,39.5889,39.6041,39.5433,39.5965,12900.0
2009-07-20 15:40:00,52.1,52.13,52.04,52.07,36500.0,39.6117,39.6346,39.5661,39.5889,36500.0
2009-07-20 15:45:00,52.06,52.08,52.05,52.07,17800.0,39.5813,39.5965,39.5737,39.5889,17800.0
2009-07-20 15:50:00,52.07,52.16,52.07,52.14,42300.0,39.5889,39.6574,39.5889,39.6422,42300.0
2009-07-20 15:55:00,52.14,52.14,52.06,52.08,73900.0,39.6422,39.6422,39.5813,39.5965,73900.0
2009-07-21 09:30:00,52.5,52.52,52.42,52.43,68600.0,39.9159,39.9311,39.855,39.8626,68600.0
2009-07-21 09:35:00,52.42,52.44,52.37,52.43,34100.0,39.855,39.8702,39.817,39.8626,34100.0
2009-07-21 09:40:00,52.42,52.42,52.22,52.23,36300.0,39.855,39.855,39.703,39.7106,36300.0
2009-07-21 09:45:00,52.21,52.23,52.16,52.21,30300.0,39.6954,39.7106,39.6574,39.6954,30300.0
2009-07-21 09:50:00,52.21,52.25,52.13,52.21,23200.0,39.6954,39.7258,39.6346,39.6954,23200.0
2009-07-21 09:55:00,52.21,52.31,52.2,52.27,20800.0,39.6954,39.7714,39.6878,39.741,20800.0
2009-07-21 10:00:00,52.25,52.34,52.07,52.12,54000.0,39.7258,39.7942,39.5889,39.627,54000.0
2009-07-21 10:05:00,52.12,52.14,52.08,52.09,24600.0,39.627,39.6422,39.5965,39.6041,24600.0
2009-07-21 10:10:00,52.07,52.1,52.0,52.08,46500.0,39.5889,39.6117,39.5357,39.5965,46500.0
2009-07-21 10:15:00,52.08,52.14,52.05,52.13,14800.0,39.5965,39.6422,39.5737,39.6346,14800.0
2009-07-21 10:20:00,52.15,52.2,52.14,52.17,27800.0,39.6498,39.6878,39.6422,39.665,27800.0
2009-07-21 10:25:00,52.2,52.2,52.11,52.18,20400.0,39.6878,39.6878,39.6193,39.6726,20400.0
2009-07-21 10:30:00,52.19,52.3,52.18,52.3,24000.0,39.6802,39.7638,39.6726,39.7638,24000.0
2009-07-21 10:35:00,52.29,52.35,52.24,52.31,40900.0,39.7562,39.8018,39.7182,39.7714,40900.0
2009-07-21 10:40:00,52.31,52.32,52.23,52.25,10200.0,39.7714,39.779,39.7106,39.7258,10200.0
2009-07-21 10:45:00,52.24,52.24,52.19,52.19,28200.0,39.7182,39.7182,39.6802,39.6802,28200.0
2009-07-21 10:50:00,52.19,52.19,52.14,52.19,19400.0,39.6802,39.6802,39.6422,39.6802,19400.0
2009-07-21 10:55:00,52.19,52.25,52.17,52.24,21600.0,39.6802,39.7258,39.665,39.7182,21600.0
2009-07-21 11:00:00,52.25,52.27,52.2,52.21,19000.0,39.7258,39.741,39.6878,39.6954,19000.0
2009-07-21 11:05:00,52.22,52.23,52.16,52.23,27600.0,39.703,39.7106,39.6574,39.7106,27600.0
2009-07-21 11:10:00,52.25,52.25,52.1,52.14,46800.0,39.7258,39.7258,39.6117,39.6422,46800.0
2009-07-21 11:15:00,52.14,52.21,52.13,52.18,32100.0,39.6422,39.6954,39.6346,39.6726,32100.0
2009-07-21 11:20:00,52.18,52.22,52.14,52.14,20300.0,39.6726,39.703,39.6422,39.6422,20300.0
2009-07-21 11:25:00,52.15,52.18,52.15,52.16,10700.0,39.6498,39.6726,39.6498,39.6574,10700.0
2009-07-21 11:30:00,52.16,52.16,52.06,52.13,24300.0,39.6574,39.6574,39.5813,39.6346,24300.0
2009-07-21 11:35:00,52.14,52.17,52.13,52.15,27400.0,39.6422,39.665,39.6346,39.6498,27400.0
2009-07-21 11:40:00,52.15,52.15,52.04,52.04,19300.0,39.6498,39.6498,39.5661,39.5661,19300.0
2009-07-21 11:45:00,52.03,52.03,51.96,51.97,29900.0,39.5585,39.5585,39.5053,39.5129,29900.0
2009-07-21 11:50:00,51.97,52.0,51.95,51.95,13800.0,39.5129,39.5357,39.4977,39.4977,13800.0
2009-07-21 11:55:00,51.94,51.94,51.8,51.81,56800.0,39.4901,39.4901,39.3837,39.3913,56800.0
2009-07-21 12:00:00,51.81,51.89,51.81,51.87,30700.0,39.3913,39.4521,39.3913,39.4369,30700.0
2009-07-21 12:05:00,51.86,51.9,51.85,51.89,32900.0,39.4293,39.4597,39.4217,39.4521,32900.0
2009-07-21 12:10:00,51.9,51.93,51.87,51.92,53300.0,39.4597,39.4825,39.4369,39.4749,53300.0
2009-07-21 12:15:00,51.92,51.93,51.87,51.9,33600.0,39.4749,39.4825,39.4369,39.4597,33600.0
2009-07-21 12:20:00,51.9,51.9,51.8,51.81,30300.0,39.4597,39.4597,39.3837,39.3913,30300.0
2009-07-21 12:25:00,51.82,51.91,51.82,51.89,28900.0,39.3989,39.4673,39.3989,39.4521,28900.0
2009-07-21 12:30:00,51.9,51.9,51.84,51.85,6200.0,39.4597,39.4597,39.4141,39.4217,6200.0
2009-07-21 12:35:00,51.84,51.91,51.8,51.91,40700.0,39.4141,39.4673,39.3837,39.4673,40700.0
2009-07-21 12:40:00,51.91,51.91,51.86,51.86,9500.0,39.4673,39.4673,39.4293,39.4293,9500.0
2009-07-21 12:45:00,51.86,51.89,51.83,51.85,9300.0,39.4293,39.4521,39.4065,39.4217,9300.0
2009-07-21 12:50:00,51.84,51.86,51.8,51.8,6400.0,39.4141,39.4293,39.3837,39.3837,6400.0
2009-07-21 12:55:00,51.8,51.81,51.77,51.81,9200.0,39.3837,39.3913,39.3608,39.3913,9200.0
2009-07-21 13:00:00,51.8,51.81,51.76,51.76,22200.0,39.3837,39.3913,39.3532,39.3532,22200.0
2009-07-21 13:05:00,51.75,51.75,51.67,51.71,35000.0,39.3456,39.3456,39.2848,39.3152,35000.0
2009-07-21 13:10:00,51.71,51.74,51.71,51.74,7500.0,39.3152,39.338,39.3152,39.338,7500.0
2009-07-21 13:15:00,51.75,51.81,51.75,51.81,17600.0,39.3456,39.3913,39.3456,39.3913,17600.0
2009-07-21 13:20:00,51.81,51.82,51.78,51.82,6700.0,39.3913,39.3989,39.3684,39.3989,6700.0
2009-07-21 13:25:00,51.84,51.87,51.83,51.86,13200.0,39.4141,39.4369,39.4065,39.4293,13200.0
2009-07-21 13:30:00,51.87,51.89,51.86,51.86,14900.0,39.4369,39.4521,39.4293,39.4293,14900.0
2009-07-21 13:35:00,51.87,51.88,51.83,51.85,17300.0,39.4369,39.4445,39.4065,39.4217,17300.0
2009-07-21 13:40:00,51.85,51.89,51.84,51.87,17400.0,39.4217,39.4521,39.4141,39.4369,17400.0
2009-07-21 13:45:00,51.87,51.92,51.86,51.89,21000.0,39.4369,39.4749,39.4293,39.4521,21000.0
2009-07-21 13:50:00,51.9,51.9,51.83,51.84,15700.0,39.4597,39.4597,39.4065,39.4141,15700.0
2009-07-21 13:55:00,51.83,51.87,51.82,51.86,7100.0,39.4065,39.4369,39.3989,39.4293,7100.0
2009-07-21 14:00:00,51.86,51.91,51.86,51.91,7900.0,39.4293,39.4673,39.4293,39.4673,7900.0
2009-07-21 14:05:00,51.91,51.91,51.87,51.89,9100.0,39.4673,39.4673,39.4369,39.4521,9100.0
2009-07-21 14:10:00,51.9,51.97,51.9,51.97,8000.0,39.4597,39.5129,39.4597,39.5129,8000.0
2009-07-21 14:15:00,51.98,52.02,51.92,51.93,14900.0,39.5205,39.5509,39.4749,39.4825,14900.0
2009-07-21 14:20:00,51.93,51.96,51.9,51.95,11200.0,39.4825,39.5053,39.4597,39.4977,11200.0
2009-07-21 14:25:00,51.95,51.95,51.9,51.94,14800.0,39.4977,39.4977,39.4597,39.4901,14800.0
2009-07-21 14:30:00,51.94,51.96,51.85,51.87,52900.0,39.4901,39.5053,39.4217,39.4369,52900.0
2009-07-21 14:35:00,51.87,52.0,51.87,51.98,20300.0,39.4369,39.5357,39.4369,39.5205,20300.0
2009-07-21 14:40:00,51.97,51.97,51.92,51.97,23200.0,39.5129,39.5129,39.4749,39.5129,23200.0
2009-07-21 14:45:00,51.97,52.01,51.92,52.0,54900.0,39.5129,39.5433,39.4749,39.5357,54900.0
2009-07-21 14:50:00,52.03,52.08,52.02,52.05,24000.0,39.5585,39.5965,39.5509,39.5737,24000.0
2009-07-21 14:55:00,52.05,52.08,52.03,52.08,11200.0,39.5737,39.5965,39.5585,39.5965,11200.0
2009-07-21 15:00:00,52.1,52.11,52.07,52.1,14600.0,39.6117,39.6193,39.5889,39.6117,14600.0
2009-07-21 15:05:00,52.11,52.11,52.05,52.08,29700.0,39.6193,39.6193,39.5737,39.5965,29700.0
2009-07-21 15:10:00,52.07,52.13,52.07,52.11,10800.0,39.5889,39.6346,39.5889,39.6193,10800.0
2009-07-21 15:15:00,52.1,52.15,52.08,52.15,20500.0,39.6117,39.6498,39.5965,39.6498,20500.0
2009-07-21 15:20:00,52.14,52.14,52.09,52.11,33900.0,39.6422,39.6422,39.6041,39.6193,33900.0
2009-07-21 15:25:00,52.11,52.17,52.11,52.15,19700.0,39.6193,39.665,39.6193,39.6498,19700.0
2009-07-21 15:30:00,52.15,52.17,52.09,52.12,22200.0,39.6498,39.665,39.6041,39.627,22200.0
2009-07-21 15:35:00,52.14,52.14,52.1,52.14,7000.0,39.6422,39.6422,39.6117,39.6422,7000.0
2009-07-21 15:40:00,52.14,52.21,52.13,52.19,32800.0,39.6422,39.6954,39.6346,39.6802,32800.0
2009-07-21 15:45:00,52.2,52.21,52.15,52.16,107800.0,39.6878,39.6954,39.6498,39.6574,107800.0
2009-07-21 15:50:00,52.16,52.27,52.16,52.22,42300.0,39.6574,39.741,39.6574,39.703,42300.0
2009-07-21 15:55:00,52.22,52.32,52.22,52.31,36300.0,39.703,39.779,39.703,39.7714,36300.0
2009-07-22 09:30:00,52.02,52.12,51.96,52.12,41800.0,39.5509,39.627,39.5053,39.627,41800.0
2009-07-22 09:35:00,52.14,52.21,52.04,52.19,34500.0,39.6422,39.6954,39.5661,39.6802,34500.0
2009-07-22 09:40:00,52.21,52.24,52.15,52.17,19600.0,39.6954,39.7182,39.6498,39.665,19600.0
2009-07-22 09:45:00,52.15,52.27,52.15,52.25,24300.0,39.6498,39.741,39.6498,39.7258,24300.0
2009-07-22 09:50:00,52.27,52.39,52.23,52.36,60500.0,39.741,39.8322,39.7106,39.8094,60500.0
2009-07-22 09:55:00,52.38,52.4,52.28,52.34,40600.0,39.8246,39.8398,39.7486,39.7942,40600.0
2009-07-22 10:00:00,52.35,52.5,52.35,52.43,33700.0,39.8018,39.9159,39.8018,39.8626,33700.0
2009-07-22 10:05:00,52.46,52.48,52.41,52.42,27100.0,39.8855,39.9007,39.8474,39.855,27100.0
2009-07-22 10:10:00,52.43,52.46,52.33,52.33,65000.0,39.8626,39.8855,39.7866,39.7866,65000.0
2009-07-22 10:15:00,52.33,52.35,52.28,52.28,16500.0,39.7866,39.8018,39.7486,39.7486,16500.0
2009-07-22 10:20:00,52.27,52.35,52.27,52.35,19200.0,39.741,39.8018,39.741,39.8018,19200.0
2009-07-22 10:25:00,52.37,52.38,52.2,52.23,34900.0,39.817,39.8246,39.6878,39.7106,34900.0
2009-07-22 10:30:00,52.24,52.28,52.19,52.2,60700.0,39.7182,39.7486,39.6802,39.6878,60700.0
2009-07-22 10:35:00,52.19,52.23,52.18,52.19,15500.0,39.6802,39.7106,39.6726,39.6802,15500.0
2009-07-22 10:40:00,52.21,52.25,52.15,52.15,21800.0,39.6954,39.7258,39.6498,39.6498,21800.0
2009-07-22 10:45:00,52.15,52.23,52.15,52.23,16500.0,39.6498,39.7106,39.6498,39.7106,16500.0
2009-07-22 10:50:00,52.25,52.33,52.24,52.28,23400.0,39.7258,39.7866,39.7182,39.7486,23400.0
2009-07-22 10:55:00,52.29,52.36,52.29,52.36,14600.0,39.7562,39.8094,39.7562,39.8094,14600.0
2009-07-22 11:00:00,52.35,52.42,52.31,52.42,27600.0,39.8018,39.855,39.7714,39.855,27600.0
2009-07-22 11:05:00,52.43,52.44,52.4,52.42,18900.0,39.8626,39.8702,39.8398,39.855,18900.0
2009-07-22 11:10:00,52.41,52.45,52.38,52.38,9200.0,39.8474,39.8779,39.8246,39.8246,9200.0
2009-07-22 11:15:00,52.38,52.42,52.38,52.4,4800.0,39.8246,39.855,39.8246,39.8398,4800.0
2009-07-22 11:20:00,52.4,52.4,52.32,52.32,62300.0,39.8398,39.8398,39.779,39.779,62300.0
2009-07-22 11:25:00,52.33,52.36,52.32,52.35,12800.0,39.7866,39.8094,39.779,39.8018,12800.0
2009-07-22 11:30:00,52.34,52.41,52.34,52.38,17600.0,39.7942,39.8474,39.7942,39.8246,17600.0
2009-07-22 11:35:00,52.37,52.37,52.29,52.3,8300.0,39.817,39.817,39.7562,39.7638,8300.0
2009-07-22 11:40:00,52.3,52.33,52.29,52.31,20900.0,39.7638,39.7866,39.7562,39.7714,20900.0
2009-07-22 11:45:00,52.3,52.31,52.24,52.24,19200.0,39.7638,39.7714,39.7182,39.7182,19200.0
2009-07-22 11:50:00,52.24,52.3,52.24,52.25,24300.0,39.7182,39.7638,39.7182,39.7258,24300.0
2009-07-22 11:55:00,52.26,52.32,52.26,52.31,2800.0,39.7334,39.779,39.7334,39.7714,2800.0
2009-07-22 12:00:00,52.32,52.35,52.32,52.35,2000.0,39.779,39.8018,39.779,39.8018,2000.0
2009-07-22 12:05:00,52.35,52.39,52.33,52.36,3700.0,39.8018,39.8322,39.7866,39.8094,3700.0
2009-07-22 12:10:00,52.35,52.36,52.27,52.28,8500.0,39.8018,39.8094,39.741,39.7486,8500.0
2009-07-22 12:15:00,52.28,52.31,52.28,52.3,5500.0,39.7486,39.7714,39.7486,39.7638,5500.0
2009-07-22 12:20:00,52.32,52.44,52.32,52.44,12700.0,39.779,39.8702,39.779,39.8702,12700.0
2009-07-22 12:25:00,52.44,52.54,52.43,52.52,25900.0,39.8702,39.9463,39.8626,39.9311,25900.0
2009-07-22 12:30:00,52.53,52.53,52.49,52.53,8400.0,39.9387,39.9387,39.9083,39.9387,8400.0
2009-07-22 12:35:00,52.54,52.58,52.51,52.52,18800.0,39.9463,39.9767,39.9235,39.9311,18800.0
2009-07-22 12:40:00,52.52,52.56,52.51,52.55,9200.0,39.9311,39.9615,39.9235,39.9539,9200.0
2009-07-22 12:45:00,52.53,52.62,52.48,52.6,22400.0,39.9387,40.0071,39.9007,39.9919,22400.0
2009-07-22 12:50:00,52.59,52.63,52.53,52.53,23600.0,39.9843,40.0147,39.9387,39.9387,23600.0
2009-07-22 12:55:00,52.54,52.56,52.52,52.52,5900.0,39.9463,39.9615,39.9311,39.9311,5900.0
2009-07-22 13:00:00,52.54,52.55,52.51,52.53,7500.0,39.9463,39.9539,39.9235,39.9387,7500.0
2009-07-22 13:05:00,52.54,52.57,52.53,52.55,6700.0,39.9463,39.9691,39.9387,39.9539,6700.0
2009-07-22 13:10:00,52.54,52.56,52.53,52.55,10500.0,39.9463,39.9615,39.9387,39.9539,10500.0
2009-07-22 13:15:00,52.56,52.62,52.56,52.57,12200.0,39.9615,40.0071,39.9615,39.9691,12200.0
2009-07-22 13:20:00,52.56,52.57,52.45,52.45,17700.0,39.9615,39.9691,39.8779,39.8779,17700.0
2009-07-22 13:25:00,52.45,52.45,52.41,52.45,7200.0,39.8779,39.8779,39.8474,39.8779,7200.0
2009-07-22 13:30:00,52.44,52.47,52.38,52.4,14800.0,39.8702,39.8931,39.8246,39.8398,14800.0
2009-07-22 13:35:00,52.42,52.46,52.42,52.45,8700.0,39.855,39.8855,39.855,39.8779,8700.0
2009-07-22 13:40:00,52.44,52.46,52.35,52.36,11100.0,39.8702,39.8855,39.8018,39.8094,11100.0
2009-07-22 13:45:00,52.37,52.45,52.37,52.44,14500.0,39.817,39.8779,39.817,39.8702,14500.0
2009-07-22 13:50:00,52.44,52.48,52.41,52.42,38900.0,39.8702,39.9007,39.8474,39.855,38900.0
2009-07-22 13:55:00,52.42,52.47,52.41,52.47,16900.0,39.855,39.8931,39.8474,39.8931,16900.0
2009-07-22 14:00:00,52.47,52.51,52.39,52.41,22400.0,39.8931,39.9235,39.8322,39.8474,22400.0
2009-07-22 14:05:00,52.41,52.43,52.35,52.36,22300.0,39.8474,39.8626,39.8018,39.8094,22300.0
2009-07-22 14:10:00,52.37,52.41,52.35,52.4,34600.0,39.817,39.8474,39.8018,39.8398,34600.0
2009-07-22 14:15:00,52.4,52.44,52.39,52.41,26900.0,39.8398,39.8702,39.8322,39.8474,26900.0
2009-07-22 14:20:00,52.4,52.4,52.33,52.35,12400.0,39.8398,39.8398,39.7866,39.8018,12400.0
2009-07-22 14:25:00,52.36,52.4,52.33,52.37,24000.0,39.8094,39.8398,39.7866,39.817,24000.0
2009-07-22 14:30:00,52.36,52.43,52.36,52.43,44600.0,39.8094,39.8626,39.8094,39.8626,44600.0
2009-07-22 14:35:00,52.43,52.43,52.38,52.4,13200.0,39.8626,39.8626,39.8246,39.8398,13200.0
2009-07-22 14:40:00,52.4,52.46,52.4,52.46,40700.0,39.8398,39.8855,39.8398,39.8855,40700.0
2009-07-22 14:45:00,52.45,52.45,52.39,52.4,12700.0,39.8779,39.8779,39.8322,39.8398,12700.0
2009-07-22 14:50:00,52.4,52.48,52.39,52.43,32900.0,39.8398,39.9007,39.8322,39.8626,32900.0
2009-07-22 14:55:00,52.43,52.46,52.41,52.45,33400.0,39.8626,39.8855,39.8474,39.8779,33400.0
2009-07-22 15:00:00,52.45,52.51,52.45,52.48,23400.0,39.8779,39.9235,39.8779,39.9007,23400.0
2009-07-22 15:05:00,52.49,52.5,52.37,52.39,27800.0,39.9083,39.9159,39.817,39.8322,27800.0
2009-07-22 15:10:00,52.38,52.38,52.3,52.3,39200.0,39.8246,39.8246,39.7638,39.7638,39200.0
2009-07-22 15:15:00,52.32,52.32,52.21,52.28,45800.0,39.779,39.779,39.6954,39.7486,45800.0
2009-07-22 15:20:00,52.28,52.3,52.24,52.26,16800.0,39.7486,39.7638,39.7182,39.7334,16800.0
2009-07-22 15:25:00,52.25,52.29,52.19,52.27,47100.0,39.7258,39.7562,39.6802,39.741,47100.0
2009-07-22 15:30:00,52.26,52.32,52.26,52.3,26500.0,39.7334,39.779,39.7334,39.7638,26500.0
2009-07-22 15:35:00,52.3,52.3,52.24,52.27,14600.0,39.7638,39.7638,39.7182,39.741,14600.0
2009-07-22 15:40:00,52.27,52.3,52.2,52.28,41700.0,39.741,39.7638,39.6878,39.7486,41700.0
2009-07-22 15:45:00,52.29,52.37,52.21,52.24,80800.0,39.7562,39.817,39.6954,39.7182,80800.0
2009-07-22 15:50:00,52.25,52.3,52.22,52.28,70100.0,39.7258,39.7638,39.703,39.7486,70100.0
2009-07-22 15:55:00,52.29,52.34,52.29,52.33,45300.0,39.7562,39.7942,39.7562,39.7866,45300.0
2009-07-23 09:30:00,52.36,52.44,52.32,52.43,56400.0,39.8094,39.8702,39.779,39.8626,56400.0
2009-07-23 09:35:00,52.45,52.48,52.38,52.48,54800.0,39.8779,39.9007,39.8246,39.9007,54800.0
2009-07-23 09:40:00,52.48,52.51,52.43,52.48,16100.0,39.9007,39.9235,39.8626,39.9007,16100.0
2009-07-23 09:45:00,52.51,52.58,52.48,52.54,37900.0,39.9235,39.9767,39.9007,39.9463,37900.0
2009-07-23 09:50:00,52.55,52.56,52.51,52.52,18500.0,39.9539,39.9615,39.9235,39.9311,18500.0
2009-07-23 09:55:00,52.56,52.78,52.55,52.78,32400.0,39.9615,40.1288,39.9539,40.1288,32400.0
2009-07-23 10:00:00,52.79,52.85,52.7,52.75,73500.0,40.1364,40.182,40.0679,40.1059,73500.0
2009-07-23 10:05:00,52.76,52.93,52.72,52.91,33800.0,40.1135,40.2428,40.0831,40.2276,33800.0
2009-07-23 10:10:00,52.93,53.01,52.92,52.96,35400.0,40.2428,40.3036,40.2352,40.2656,35400.0
2009-07-23 10:15:00,52.97,53.13,52.95,53.08,32400.0,40.2732,40.3949,40.258,40.3568,32400.0
2009-07-23 10:20:00,53.09,53.13,53.06,53.08,33000.0,40.3644,40.3949,40.3416,40.3568,33000.0
2009-07-23 10:25:00,53.07,53.09,53.02,53.04,5400.0,40.3492,40.3644,40.3112,40.3264,5400.0
2009-07-23 10:30:00,53.06,53.18,53.05,53.16,26400.0,40.3416,40.4329,40.334,40.4177,26400.0
2009-07-23 10:35:00,53.16,53.3,53.15,53.28,35900.0,40.4177,40.5241,40.4101,40.5089,35900.0
2009-07-23 10:40:00,53.28,53.28,53.24,53.26,9000.0,40.5089,40.5089,40.4785,40.4937,9000.0
2009-07-23 10:45:00,53.24,53.28,53.21,53.21,13700.0,40.4785,40.5089,40.4557,40.4557,13700.0
2009-07-23 10:50:00,53.22,53.23,53.17,53.18,18400.0,40.4633,40.4709,40.4253,40.4329,18400.0
2009-07-23 10:55:00,53.19,53.24,53.19,53.21,21900.0,40.4405,40.4785,40.4405,40.4557,21900.0
2009-07-23 11:00:00,53.23,53.4,53.21,53.39,39400.0,40.4709,40.6001,40.4557,40.5925,39400.0
2009-07-23 11:05:00,53.39,53.39,53.33,53.34,11900.0,40.5925,40.5925,40.5469,40.5545,11900.0
2009-07-23 11:10:00,53.37,53.5,53.37,53.48,12900.0,40.5773,40.6762,40.5773,40.661,12900.0
2009-07-23 11:15:00,53.48,53.52,53.43,53.45,27900.0,40.661,40.6914,40.6229,40.6382,27900.0
2009-07-23 11:20:00,53.46,53.46,53.44,53.45,9600.0,40.6458,40.6458,40.6305,40.6382,9600.0
2009-07-23 11:25:00,53.46,53.5,53.43,53.49,12300.0,40.6458,40.6762,40.6229,40.6686,12300.0
2009-07-23 11:30:00,53.49,53.49,53.41,53.44,28900.0,40.6686,40.6686,40.6077,40.6305,28900.0
2009-07-23 11:35:00,53.45,53.5,53.44,53.48,10000.0,40.6382,40.6762,40.6305,40.661,10000.0
2009-07-23 11:40:00,53.48,53.56,53.48,53.52,10500.0,40.661,40.7218,40.661,40.6914,10500.0
2009-07-23 11:45:00,53.51,53.53,53.47,53.52,6900.0,40.6838,40.699,40.6534,40.6914,6900.0
2009-07-23 11:50:00,53.51,53.53,53.48,53.5,10300.0,40.6838,40.699,40.661,40.6762,10300.0
2009-07-23 11:55:00,53.49,53.49,53.43,53.43,56400.0,40.6686,40.6686,40.6229,40.6229,56400.0
2009-07-23 12:00:00,53.44,53.46,53.44,53.45,21600.0,40.6305,40.6458,40.6305,40.6382,21600.0
2009-07-23 12:05:00,53.44,53.48,53.43,53.47,21100.0,40.6305,40.661,40.6229,40.6534,21100.0
2009-07-23 12:10:00,53.47,53.49,53.45,53.48,16100.0,40.6534,40.6686,40.6382,40.661,16100.0
2009-07-23 12:15:00,53.48,53.5,53.47,53.5,1800.0,40.661,40.6762,40.6534,40.6762,1800.0
2009-07-23 12:20:00,53.51,53.52,53.46,53.48,9700.0,40.6838,40.6914,40.6458,40.661,9700.0
2009-07-23 12:25:00,53.49,53.52,53.47,53.52,6500.0,40.6686,40.6914,40.6534,40.6914,6500.0
2009-07-23 12:30:00,53.52,53.52,53.49,53.49,12000.0,40.6914,40.6914,40.6686,40.6686,12000.0
2009-07-23 12:35:00,53.49,53.49,53.47,53.47,2600.0,40.6686,40.6686,40.6534,40.6534,2600.0
2009-07-23 12:40:00,53.48,53.53,53.47,53.53,8600.0,40.661,40.699,40.6534,40.699,8600.0
2009-07-23 12:45:00,53.53,53.61,53.53,53.6,18100.0,40.699,40.7598,40.699,40.7522,18100.0
2009-07-23 12:50:00,53.59,53.59,53.52,53.56,16700.0,40.7446,40.7446,40.6914,40.7218,16700.0
2009-07-23 12:55:00,53.56,53.62,53.56,53.61,12100.0,40.7218,40.7674,40.7218,40.7598,12100.0
2009-07-23 13:00:00,53.61,53.61,53.54,53.55,16000.0,40.7598,40.7598,40.7066,40.7142,16000.0
2009-07-23 13:05:00,53.55,53.56,53.52,53.52,5000.0,40.7142,40.7218,40.6914,40.6914,5000.0
2009-07-23 13:10:00,53.52,53.55,53.52,53.55,7200.0,40.6914,40.7142,40.6914,40.7142,7200.0
2009-07-23 13:15:00,53.54,53.56,53.51,53.55,8400.0,40.7066,40.7218,40.6838,40.7142,8400.0
2009-07-23 13:20:00,53.55,53.58,53.54,53.58,8300.0,40.7142,40.737,40.7066,40.737,8300.0
2009-07-23 13:25:00,53.58,53.64,53.57,53.59,17400.0,40.737,40.7826,40.7294,40.7446,17400.0
2009-07-23 13:30:00,53.59,53.6,53.58,53.59,4600.0,40.7446,40.7522,40.737,40.7446,4600.0
2009-07-23 13:35:00,53.59,53.72,53.59,53.69,21500.0,40.7446,40.8434,40.7446,40.8206,21500.0
2009-07-23 13:40:00,53.69,53.71,53.67,53.67,35400.0,40.8206,40.8358,40.8054,40.8054,35400.0
2009-07-23 13:45:00,53.68,53.68,53.62,53.62,6800.0,40.813,40.813,40.7674,40.7674,6800.0
2009-07-23 13:50:00,53.62,53.64,53.59,53.6,17700.0,40.7674,40.7826,40.7446,40.7522,17700.0
2009-07-23 13:55:00,53.59,53.6,53.55,53.56,30800.0,40.7446,40.7522,40.7142,40.7218,30800.0
2009-07-23 14:00:00,53.56,53.56,53.52,53.55,38000.0,40.7218,40.7218,40.6914,40.7142,38000.0
2009-07-23 14:05:00,53.55,53.55,53.52,53.52,8900.0,40.7142,40.7142,40.6914,40.6914,8900.0
2009-07-23 14:10:00,53.52,53.55,53.51,53.54,352200.0,40.6914,40.7142,40.6838,40.7066,352200.0
2009-07-23 14:15:00,53.57,53.59,53.54,53.58,52800.0,40.7294,40.7446,40.7066,40.737,52800.0
2009-07-23 14:20:00,53.57,53.58,53.5,53.55,148400.0,40.7294,40.737,40.6762,40.7142,148400.0
2009-07-23 14:25:00,53.55,53.59,53.55,53.56,27200.0,40.7142,40.7446,40.7142,40.7218,27200.0
2009-07-23 14:30:00,53.57,53.6,53.55,53.55,27000.0,40.7294,40.7522,40.7142,40.7142,27000.0
2009-07-23 14:35:00,53.55,53.62,53.54,53.56,28000.0,40.7142,40.7674,40.7066,40.7218,28000.0
2009-07-23 14:40:00,53.57,53.61,53.56,53.58,49000.0,40.7294,40.7598,40.7218,40.737,49000.0
2009-07-23 14:45:00,53.59,53.65,53.58,53.63,39300.0,40.7446,40.7902,40.737,40.775,39300.0
2009-07-23 14:50:00,53.62,53.62,53.58,53.6,32000.0,40.7674,40.7674,40.737,40.7522,32000.0
2009-07-23 14:55:00,53.61,53.65,53.59,53.62,47900.0,40.7598,40.7902,40.7446,40.7674,47900.0
2009-07-23 15:00:00,53.62,53.7,53.62,53.7,86800.0,40.7674,40.8282,40.7674,40.8282,86800.0
2009-07-23 15:05:00,53.69,53.7,53.63,53.63,55400.0,40.8206,40.8282,40.775,40.775,55400.0
2009-07-23 15:10:00,53.63,53.72,53.6,53.71,81000.0,40.775,40.8434,40.7522,40.8358,81000.0
2009-07-23 15:15:00,53.69,53.71,53.63,53.65,34600.0,40.8206,40.8358,40.775,40.7902,34600.0
2009-07-23 15:20:00,53.66,53.66,53.62,53.66,58100.0,40.7978,40.7978,40.7674,40.7978,58100.0
2009-07-23 15:25:00,53.66,53.68,53.65,53.65,37800.0,40.7978,40.813,40.7902,40.7902,37800.0
2009-07-23 15:30:00,53.65,53.65,53.57,53.59,63900.0,40.7902,40.7902,40.7294,40.7446,63900.0
2009-07-23 15:35:00,53.57,53.61,53.56,53.59,39200.0,40.7294,40.7598,40.7218,40.7446,39200.0
2009-07-23 15:40:00,53.59,53.66,53.58,53.65,48900.0,40.7446,40.7978,40.737,40.7902,48900.0
2009-07-23 15:45:00,53.65,53.65,53.47,53.47,60800.0,40.7902,40.7902,40.6534,40.6534,60800.0
2009-07-23 15:50:00,53.47,53.52,53.4,53.5,64100.0,40.6534,40.6914,40.6001,40.6762,64100.0
2009-07-23 15:55:00,53.51,53.52,53.44,53.49,64800.0,40.6838,40.6914,40.6305,40.6686,64800.0
2009-07-24 09:30:00,53.23,53.33,53.17,53.31,35500.0,40.4709,40.5469,40.4253,40.5317,35500.0
2009-07-24 09:35:00,53.32,53.34,53.25,53.26,21600.0,40.5393,40.5545,40.4861,40.4937,21600.0
2009-07-24 09:40:00,53.28,53.49,53.28,53.42,34100.0,40.5089,40.6686,40.5089,40.6153,34100.0
2009-07-24 09:45:00,53.43,53.47,53.33,53.34,24400.0,40.6229,40.6534,40.5469,40.5545,24400.0
2009-07-24 09:50:00,53.33,53.35,53.25,53.29,61400.0,40.5469,40.5621,40.4861,40.5165,61400.0
2009-07-24 09:55:00,53.28,53.32,53.1,53.13,35200.0,40.5089,40.5393,40.372,40.3949,35200.0
2009-07-24 10:00:00,53.13,53.16,53.06,53.14,19500.0,40.3949,40.4177,40.3416,40.4025,19500.0
2009-07-24 10:05:00,53.15,53.25,53.11,53.13,28400.0,40.4101,40.4861,40.3797,40.3949,28400.0
2009-07-24 10:10:00,53.12,53.2,53.08,53.1,39000.0,40.3873,40.4481,40.3568,40.372,39000.0
2009-07-24 10:15:00,53.1,53.19,53.06,53.13,20600.0,40.372,40.4405,40.3416,40.3949,20600.0
2009-07-24 10:20:00,53.16,53.16,53.08,53.15,20100.0,40.4177,40.4177,40.3568,40.4101,20100.0
2009-07-24 10:25:00,53.16,53.26,53.12,53.26,14300.0,40.4177,40.4937,40.3873,40.4937,14300.0
2009-07-24 10:30:00,53.27,53.28,53.22,53.24,7100.0,40.5013,40.5089,40.4633,40.4785,7100.0
2009-07-24 10:35:00,53.25,53.26,53.14,53.14,8100.0,40.4861,40.4937,40.4025,40.4025,8100.0
2009-07-24 10:40:00,53.14,53.17,53.13,53.13,9800.0,40.4025,40.4253,40.3949,40.3949,9800.0
2009-07-24 10:45:00,53.1,53.21,53.1,53.18,19000.0,40.372,40.4557,40.372,40.4329,19000.0
2009-07-24 10:50:00,53.18,53.18,53.03,53.04,13200.0,40.4329,40.4329,40.3188,40.3264,13200.0
2009-07-24 10:55:00,53.04,53.05,53.0,53.04,4600.0,40.3264,40.334,40.296,40.3264,4600.0
2009-07-24 11:00:00,53.03,53.08,52.99,53.08,14700.0,40.3188,40.3568,40.2884,40.3568,14700.0
2009-07-24 11:05:00,53.08,53.08,53.02,53.02,16400.0,40.3568,40.3568,40.3112,40.3112,16400.0
2009-07-24 11:10:00,53.04,53.13,53.03,53.11,11900.0,40.3264,40.3949,40.3188,40.3797,11900.0
2009-07-24 11:15:00,53.11,53.17,53.11,53.15,7200.0,40.3797,40.4253,40.3797,40.4101,7200.0
2009-07-24 11:20:00,53.17,53.24,53.17,53.22,13000.0,40.4253,40.4785,40.4253,40.4633,13000.0
2009-07-24 11:25:00,53.22,53.23,53.22,53.23,3500.0,40.4633,40.4709,40.4633,40.4709,3500.0
2009-07-24 11:30:00,53.24,53.31,53.24,53.3,9000.0,40.4785,40.5317,40.4785,40.5241,9000.0
2009-07-24 11:35:00,53.27,53.31,53.27,53.3,17700.0,40.5013,40.5317,40.5013,40.5241,17700.0
2009-07-24 11:40:00,53.29,53.3,53.25,53.27,17700.0,40.5165,40.5241,40.4861,40.5013,17700.0
2009-07-24 11:45:00,53.26,53.3,53.25,53.29,10900.0,40.4937,40.5241,40.4861,40.5165,10900.0
2009-07-24 11:50:00,53.3,53.31,53.27,53.29,8000.0,40.5241,40.5317,40.5013,40.5165,8000.0
2009-07-24 11:55:00,53.29,53.43,53.29,53.4,68600.0,40.5165,40.6229,40.5165,40.6001,68600.0
2009-07-24 12:00:00,53.43,53.43,53.37,53.38,44000.0,40.6229,40.6229,40.5773,40.5849,44000.0
2009-07-24 12:05:00,53.38,53.43,53.38,53.42,11200.0,40.5849,40.6229,40.5849,40.6153,11200.0
2009-07-24 12:10:00,53.42,53.45,53.41,53.41,42700.0,40.6153,40.6382,40.6077,40.6077,42700.0
2009-07-24 12:15:00,53.41,53.44,53.39,53.39,16100.0,40.6077,40.6305,40.5925,40.5925,16100.0
2009-07-24 12:20:00,53.39,53.39,53.35,53.39,16700.0,40.5925,40.5925,40.5621,40.5925,16700.0
2009-07-24 12:25:00,53.38,53.39,53.37,53.38,3900.0,40.5849,40.5925,40.5773,40.5849,3900.0
2009-07-24 12:30:00,53.38,53.38,53.37,53.37,2600.0,40.5849,40.5849,40.5773,40.5773,2600.0
2009-07-24 12:35:00,53.36,53.39,53.34,53.38,7800.0,40.5697,40.5925,40.5545,40.5849,7800.0
2009-07-24 12:40:00,53.38,53.43,53.38,53.43,13600.0,40.5849,40.6229,40.5849,40.6229,13600.0
2009-07-24 12:45:00,53.43,53.45,53.42,53.42,11000.0,40.6229,40.6382,40.6153,40.6153,11000.0
2009-07-24 12:50:00,53.42,53.43,53.4,53.4,11500.0,40.6153,40.6229,40.6001,40.6001,11500.0
2009-07-24 12:55:00,53.4,53.41,53.34,53.37,18400.0,40.6001,40.6077,40.5545,40.5773,18400.0
2009-07-24 13:00:00,53.37,53.38,53.35,53.37,10000.0,40.5773,40.5849,40.5621,40.5773,10000.0
2009-07-24 13:05:00,53.36,53.38,53.34,53.37,10100.0,40.5697,40.5849,40.5545,40.5773,10100.0
2009-07-24 13:10:00,53.37,53.4,53.37,53.38,20400.0,40.5773,40.6001,40.5773,40.5849,20400.0
2009-07-24 13:15:00,53.38,53.44,53.38,53.43,14500.0,40.5849,40.6305,40.5849,40.6229,14500.0
2009-07-24 13:20:00,53.44,53.46,53.4,53.44,23600.0,40.6305,40.6458,40.6001,40.6305,23600.0
2009-07-24 13:25:00,53.45,53.45,53.43,53.45,4100.0,40.6382,40.6382,40.6229,40.6382,4100.0
2009-07-24 13:30:00,53.45,53.61,53.45,53.6,30600.0,40.6382,40.7598,40.6382,40.7522,30600.0
2009-07-24 13:35:00,53.6,53.65,53.57,53.64,33500.0,40.7522,40.7902,40.7294,40.7826,33500.0
2009-07-24 13:40:00,53.64,53.65,53.57,53.58,20100.0,40.7826,40.7902,40.7294,40.737,20100.0
2009-07-24 13:45:00,53.58,53.63,53.57,53.58,34200.0,40.737,40.775,40.7294,40.737,34200.0
2009-07-24 13:50:00,53.58,53.61,53.56,53.56,20200.0,40.737,40.7598,40.7218,40.7218,20200.0
2009-07-24 13:55:00,53.56,53.58,53.56,53.57,3300.0,40.7218,40.737,40.7218,40.7294,3300.0
2009-07-24 14:00:00,53.58,53.64,53.58,53.61,36300.0,40.737,40.7826,40.737,40.7598,36300.0
2009-07-24 14:05:00,53.59,53.66,53.58,53.65,18300.0,40.7446,40.7978,40.737,40.7902,18300.0
2009-07-24 14:10:00,53.65,53.66,53.64,53.65,10400.0,40.7902,40.7978,40.7826,40.7902,10400.0
2009-07-24 14:15:00,53.66,53.67,53.58,53.59,17400.0,40.7978,40.8054,40.737,40.7446,17400.0
2009-07-24 14:20:00,53.58,53.58,53.54,53.54,11000.0,40.737,40.737,40.7066,40.7066,11000.0
2009-07-24 14:25:00,53.53,53.57,53.53,53.55,8300.0,40.699,40.7294,40.699,40.7142,8300.0
2009-07-24 14:30:00,53.55,53.6,53.55,53.58,13600.0,40.7142,40.7522,40.7142,40.737,13600.0
2009-07-24 14:35:00,53.57,53.58,53.54,53.56,11400.0,40.7294,40.737,40.7066,40.7218,11400.0
2009-07-24 14:40:00,53.56,53.58,53.56,53.58,4700.0,40.7218,40.737,40.7218,40.737,4700.0
2009-07-24 14:45:00,53.57,53.66,53.57,53.62,30500.0,40.7294,40.7978,40.7294,40.7674,30500.0
2009-07-24 14:50:00,53.61,53.61,53.51,53.53,17100.0,40.7598,40.7598,40.6838,40.699,17100.0
2009-07-24 14:55:00,53.54,53.57,53.53,53.57,12400.0,40.7066,40.7294,40.699,40.7294,12400.0
2009-07-24 15:00:00,53.58,53.61,53.55,53.6,14700.0,40.737,40.7598,40.7142,40.7522,14700.0
2009-07-24 15:05:00,53.6,53.6,53.56,53.56,5900.0,40.7522,40.7522,40.7218,40.7218,5900.0
2009-07-24 15:10:00,53.56,53.6,53.56,53.59,6100.0,40.7218,40.7522,40.7218,40.7446,6100.0
2009-07-24 15:15:00,53.59,53.59,53.55,53.55,8400.0,40.7446,40.7446,40.7142,40.7142,8400.0
2009-07-24 15:20:00,53.55,53.62,53.55,53.61,15500.0,40.7142,40.7674,40.7142,40.7598,15500.0
2009-07-24 15:25:00,53.64,53.68,53.63,53.65,21600.0,40.7826,40.813,40.775,40.7902,21600.0
2009-07-24 15:30:00,53.65,53.65,53.56,53.6,48400.0,40.7902,40.7902,40.7218,40.7522,48400.0
2009-07-24 15:35:00,53.59,53.64,53.56,53.58,27000.0,40.7446,40.7826,40.7218,40.737,27000.0
2009-07-24 15:40:00,53.59,53.63,53.59,53.61,38200.0,40.7446,40.775,40.7446,40.7598,38200.0
2009-07-24 15:45:00,53.63,53.71,53.63,53.71,41300.0,40.775,40.8358,40.775,40.8358,41300.0
2009-07-24 15:50:00,53.7,53.77,53.69,53.73,40800.0,40.8282,40.8814,40.8206,40.851,40800.0
2009-07-24 15:55:00,53.73,53.79,53.7,53.74,62000.0,40.851,40.8967,40.8282,40.8586,62000.0
2009-07-27 11:15:00,53.57,53.57,53.56,53.56,1700.0,40.7294,40.7294,40.7218,40.7218,1700.0
2009-07-27 11:20:00,53.58,53.68,53.58,53.66,4700.0,40.737,40.813,40.737,40.7978,4700.0
2009-07-27 11:25:00,53.65,53.67,53.62,53.64,2700.0,40.7902,40.8054,40.7674,40.7826,2700.0
2009-07-27 11:30:00,53.65,53.72,53.63,53.71,9400.0,40.7902,40.8434,40.775,40.8358,9400.0
2009-07-27 11:35:00,53.72,53.72,53.65,53.67,4800.0,40.8434,40.8434,40.7902,40.8054,4800.0
2009-07-27 11:40:00,53.67,53.68,53.65,53.67,4400.0,40.8054,40.813,40.7902,40.8054,4400.0
2009-07-27 11:45:00,53.68,53.71,53.68,53.68,3000.0,40.813,40.8358,40.813,40.813,3000.0
2009-07-27 11:50:00,53.65,53.68,53.65,53.67,2400.0,40.7902,40.813,40.7902,40.8054,2400.0
2009-07-27 11:55:00,53.67,53.67,53.58,53.58,3100.0,40.8054,40.8054,40.737,40.737,3100.0
2009-07-27 12:00:00,53.57,53.57,53.55,53.56,3900.0,40.7294,40.7294,40.7142,40.7218,3900.0
2009-07-27 12:05:00,53.55,53.56,53.52,53.55,10700.0,40.7142,40.7218,40.6914,40.7142,10700.0
2009-07-27 12:10:00,53.56,53.57,53.56,53.57,2800.0,40.7218,40.7294,40.7218,40.7294,2800.0
2009-07-27 12:15:00,53.57,53.64,53.57,53.64,15800.0,40.7294,40.7826,40.7294,40.7826,15800.0
2009-07-27 12:20:00,53.65,53.65,53.58,53.64,31500.0,40.7902,40.7902,40.737,40.7826,31500.0
2009-07-27 12:25:00,53.64,53.64,53.59,53.6,8500.0,40.7826,40.7826,40.7446,40.7522,8500.0
2009-07-27 12:30:00,53.61,53.61,53.56,53.56,14200.0,40.7598,40.7598,40.7218,40.7218,14200.0
2009-07-27 12:35:00,53.57,53.61,53.56,53.6,15100.0,40.7294,40.7598,40.7218,40.7522,15100.0
2009-07-27 12:40:00,53.61,53.64,53.59,53.59,7500.0,40.7598,40.7826,40.7446,40.7446,7500.0
2009-07-27 12:45:00,53.59,53.59,53.53,53.56,17300.0,40.7446,40.7446,40.699,40.7218,17300.0
2009-07-27 12:50:00,53.56,53.64,53.56,53.56,17700.0,40.7218,40.7826,40.7218,40.7218,17700.0
2009-07-27 12:55:00,53.55,53.62,53.55,53.6,7800.0,40.7142,40.7674,40.7142,40.7522,7800.0
2009-07-27 13:00:00,53.6,53.63,53.58,53.62,14700.0,40.7522,40.775,40.737,40.7674,14700.0
2009-07-27 13:05:00,53.63,53.64,53.6,53.62,5100.0,40.775,40.7826,40.7522,40.7674,5100.0
2009-07-27 13:10:00,53.63,53.63,53.55,53.58,5300.0,40.775,40.775,40.7142,40.737,5300.0
2009-07-27 13:15:00,53.58,53.62,53.56,53.59,23200.0,40.737,40.7674,40.7218,40.7446,23200.0
2009-07-27 13:20:00,53.59,53.59,53.53,53.53,16900.0,40.7446,40.7446,40.699,40.699,16900.0
2009-07-27 13:25:00,53.53,53.53,53.48,53.5,13300.0,40.699,40.699,40.661,40.6762,13300.0
2009-07-27 13:30:00,53.49,53.52,53.47,53.5,17700.0,40.6686,40.6914,40.6534,40.6762,17700.0
2009-07-27 13:35:00,53.51,53.54,53.5,53.54,5800.0,40.6838,40.7066,40.6762,40.7066,5800.0
2009-07-27 13:40:00,53.55,53.58,53.54,53.54,16800.0,40.7142,40.737,40.7066,40.7066,16800.0
2009-07-27 13:45:00,53.55,53.62,53.55,53.62,5800.0,40.7142,40.7674,40.7142,40.7674,5800.0
2009-07-27 13:50:00,53.62,53.67,53.62,53.66,5500.0,40.7674,40.8054,40.7674,40.7978,5500.0
2009-07-27 13:55:00,53.65,53.73,53.65,53.67,18900.0,40.7902,40.851,40.7902,40.8054,18900.0
2009-07-27 14:00:00,53.7,53.7,53.63,53.63,31300.0,40.8282,40.8282,40.775,40.775,31300.0
2009-07-27 14:05:00,53.63,53.67,53.63,53.67,6500.0,40.775,40.8054,40.775,40.8054,6500.0
2009-07-27 14:10:00,53.69,53.7,53.67,53.68,9400.0,40.8206,40.8282,40.8054,40.813,9400.0
2009-07-27 14:15:00,53.67,53.76,53.67,53.74,18900.0,40.8054,40.8738,40.8054,40.8586,18900.0
2009-07-27 14:20:00,53.75,53.75,53.69,53.69,16700.0,40.8662,40.8662,40.8206,40.8206,16700.0
2009-07-27 14:25:00,53.69,53.71,53.67,53.71,11800.0,40.8206,40.8358,40.8054,40.8358,11800.0
2009-07-27 14:30:00,53.7,53.71,53.69,53.7,4300.0,40.8282,40.8358,40.8206,40.8282,4300.0
2009-07-27 14:35:00,53.71,53.77,53.71,53.75,35300.0,40.8358,40.8814,40.8358,40.8662,35300.0
2009-07-27 14:40:00,53.75,53.84,53.75,53.84,20300.0,40.8662,40.9347,40.8662,40.9347,20300.0
2009-07-27 14:45:00,53.84,53.86,53.82,53.84,26800.0,40.9347,40.9499,40.9195,40.9347,26800.0
2009-07-27 14:50:00,53.82,53.83,53.77,53.8,9600.0,40.9195,40.9271,40.8814,40.9043,9600.0
2009-07-27 14:55:00,53.8,53.82,53.78,53.8,8200.0,40.9043,40.9195,40.8891,40.9043,8200.0
2009-07-27 15:00:00,53.82,53.86,53.77,53.77,18200.0,40.9195,40.9499,40.8814,40.8814,18200.0
2009-07-27 15:05:00,53.78,53.8,53.77,53.79,12200.0,40.8891,40.9043,40.8814,40.8967,12200.0
2009-07-27 15:10:00,53.79,53.83,53.78,53.82,16200.0,40.8967,40.9271,40.8891,40.9195,16200.0
2009-07-27 15:15:00,53.83,53.83,53.72,53.74,28100.0,40.9271,40.9271,40.8434,40.8586,28100.0
2009-07-27 15:20:00,53.73,53.76,53.69,53.69,22300.0,40.851,40.8738,40.8206,40.8206,22300.0
2009-07-27 15:25:00,53.69,53.79,53.69,53.75,29900.0,40.8206,40.8967,40.8206,40.8662,29900.0
2009-07-27 15:30:00,53.73,53.75,53.7,53.71,19800.0,40.851,40.8662,40.8282,40.8358,19800.0
2009-07-27 15:35:00,53.71,53.72,53.65,53.71,43900.0,40.8358,40.8434,40.7902,40.8358,43900.0
2009-07-27 15:40:00,53.72,53.77,53.71,53.77,19800.0,40.8434,40.8814,40.8358,40.8814,19800.0
2009-07-27 15:45:00,53.75,53.76,53.68,53.7,53300.0,40.8662,40.8738,40.813,40.8282,53300.0
2009-07-27 15:50:00,53.7,53.82,53.7,53.8,41200.0,40.8282,40.9195,40.8282,40.9043,41200.0
2009-07-27 15:55:00,53.81,53.92,53.8,53.91,80000.0,40.9119,40.9955,40.9043,40.9879,80000.0
2009-07-28 09:30:00,53.52,53.6,53.52,53.58,44600.0,40.6914,40.7522,40.6914,40.737,44600.0
2009-07-28 09:35:00,53.62,53.69,53.56,53.69,32200.0,40.7674,40.8206,40.7218,40.8206,32200.0
2009-07-28 09:40:00,53.71,53.77,53.68,53.72,13700.0,40.8358,40.8814,40.813,40.8434,13700.0
2009-07-28 09:45:00,53.75,53.86,53.74,53.86,14300.0,40.8662,40.9499,40.8586,40.9499,14300.0
2009-07-28 09:50:00,53.84,53.88,53.77,53.82,57400.0,40.9347,40.9651,40.8814,40.9195,57400.0
2009-07-28 09:55:00,53.84,53.92,53.8,53.87,61500.0,40.9347,40.9955,40.9043,40.9575,61500.0
2009-07-28 10:00:00,53.87,53.89,53.62,53.65,115200.0,40.9575,40.9727,40.7674,40.7902,115200.0
2009-07-28 10:05:00,53.66,53.67,53.6,53.62,55800.0,40.7978,40.8054,40.7522,40.7674,55800.0
2009-07-28 10:10:00,53.65,53.7,53.46,53.5,60900.0,40.7902,40.8282,40.6458,40.6762,60900.0
2009-07-28 10:15:00,53.5,53.52,53.4,53.48,37700.0,40.6762,40.6914,40.6001,40.661,37700.0
2009-07-28 10:20:00,53.48,53.55,53.47,53.51,18900.0,40.661,40.7142,40.6534,40.6838,18900.0
2009-07-28 10:25:00,53.5,53.58,53.49,53.54,23200.0,40.6762,40.737,40.6686,40.7066,23200.0
2009-07-28 10:30:00,53.53,53.59,53.51,53.53,32900.0,40.699,40.7446,40.6838,40.699,32900.0
2009-07-28 10:35:00,53.53,53.55,53.49,53.53,20300.0,40.699,40.7142,40.6686,40.699,20300.0
2009-07-28 10:40:00,53.53,53.57,53.49,53.55,58400.0,40.699,40.7294,40.6686,40.7142,58400.0
2009-07-28 10:45:00,53.55,53.64,53.54,53.62,44600.0,40.7142,40.7826,40.7066,40.7674,44600.0
2009-07-28 10:50:00,53.63,53.63,53.59,53.6,13000.0,40.775,40.775,40.7446,40.7522,13000.0
2009-07-28 10:55:00,53.6,53.63,53.59,53.62,14200.0,40.7522,40.775,40.7446,40.7674,14200.0
2009-07-28 11:00:00,53.61,53.61,53.51,53.51,10600.0,40.7598,40.7598,40.6838,40.6838,10600.0
2009-07-28 11:05:00,53.5,53.53,53.42,53.44,33800.0,40.6762,40.699,40.6153,40.6305,33800.0
2009-07-28 11:10:00,53.43,53.43,53.37,53.4,37200.0,40.6229,40.6229,40.5773,40.6001,37200.0
2009-07-28 11:15:00,53.4,53.44,53.36,53.43,22100.0,40.6001,40.6305,40.5697,40.6229,22100.0
2009-07-28 11:20:00,53.43,53.45,53.4,53.41,24700.0,40.6229,40.6382,40.6001,40.6077,24700.0
2009-07-28 11:25:00,53.39,53.43,53.32,53.34,32500.0,40.5925,40.6229,40.5393,40.5545,32500.0
2009-07-28 11:30:00,53.34,53.34,53.26,53.26,45200.0,40.5545,40.5545,40.4937,40.4937,45200.0
2009-07-28 11:35:00,53.26,53.27,53.19,53.25,44400.0,40.4937,40.5013,40.4405,40.4861,44400.0
2009-07-28 11:40:00,53.25,53.29,53.24,53.25,24500.0,40.4861,40.5165,40.4785,40.4861,24500.0
2009-07-28 11:45:00,53.25,53.36,53.24,53.32,19900.0,40.4861,40.5697,40.4785,40.5393,19900.0
2009-07-28 11:50:00,53.32,53.34,53.3,53.33,14900.0,40.5393,40.5545,40.5241,40.5469,14900.0
2009-07-28 11:55:00,53.34,53.38,53.28,53.34,39400.0,40.5545,40.5849,40.5089,40.5545,39400.0
2009-07-28 12:00:00,53.34,53.34,53.3,53.31,28200.0,40.5545,40.5545,40.5241,40.5317,28200.0
2009-07-28 12:05:00,53.31,53.34,53.27,53.34,21400.0,40.5317,40.5545,40.5013,40.5545,21400.0
2009-07-28 12:10:00,53.35,53.42,53.35,53.38,28700.0,40.5621,40.6153,40.5621,40.5849,28700.0
2009-07-28 12:15:00,53.39,53.4,53.36,53.37,15300.0,40.5925,40.6001,40.5697,40.5773,15300.0
2009-07-28 12:20:00,53.37,53.4,53.32,53.34,30400.0,40.5773,40.6001,40.5393,40.5545,30400.0
2009-07-28 12:25:00,53.35,53.36,53.32,53.33,14700.0,40.5621,40.5697,40.5393,40.5469,14700.0
2009-07-28 12:30:00,53.33,53.37,53.33,53.36,13800.0,40.5469,40.5773,40.5469,40.5697,13800.0
2009-07-28 12:35:00,53.36,53.41,53.36,53.38,14700.0,40.5697,40.6077,40.5697,40.5849,14700.0
2009-07-28 12:40:00,53.38,53.4,53.35,53.36,21900.0,40.5849,40.6001,40.5621,40.5697,21900.0
2009-07-28 12:45:00,53.36,53.37,53.33,53.33,16100.0,40.5697,40.5773,40.5469,40.5469,16100.0
2009-07-28 12:50:00,53.33,53.35,53.32,53.34,25300.0,40.5469,40.5621,40.5393,40.5545,25300.0
2009-07-28 12:55:00,53.35,53.37,53.31,53.36,35200.0,40.5621,40.5773,40.5317,40.5697,35200.0
2009-07-28 13:00:00,53.37,53.37,53.29,53.29,29600.0,40.5773,40.5773,40.5165,40.5165,29600.0
2009-07-28 13:05:00,53.29,53.35,53.26,53.35,26800.0,40.5165,40.5621,40.4937,40.5621,26800.0
2009-07-28 13:10:00,53.36,53.49,53.35,53.45,40400.0,40.5697,40.6686,40.5621,40.6382,40400.0
2009-07-28 13:15:00,53.46,53.47,53.42,53.42,8400.0,40.6458,40.6534,40.6153,40.6153,8400.0
2009-07-28 13:20:00,53.43,53.5,53.42,53.48,70700.0,40.6229,40.6762,40.6153,40.661,70700.0
2009-07-28 13:25:00,53.49,53.52,53.47,53.47,28300.0,40.6686,40.6914,40.6534,40.6534,28300.0
2009-07-28 13:30:00,53.48,53.52,53.45,53.45,26600.0,40.661,40.6914,40.6382,40.6382,26600.0
2009-07-28 13:35:00,53.46,53.51,53.45,53.48,19400.0,40.6458,40.6838,40.6382,40.661,19400.0
2009-07-28 13:40:00,53.49,53.5,53.44,53.45,29200.0,40.6686,40.6762,40.6305,40.6382,29200.0
2009-07-28 13:45:00,53.44,53.49,53.43,53.47,20500.0,40.6305,40.6686,40.6229,40.6534,20500.0
2009-07-28 13:50:00,53.48,53.57,53.45,53.57,27900.0,40.661,40.7294,40.6382,40.7294,27900.0
2009-07-28 13:55:00,53.56,53.63,53.56,53.58,55600.0,40.7218,40.775,40.7218,40.737,55600.0
2009-07-28 14:00:00,53.6,53.6,53.52,53.59,47300.0,40.7522,40.7522,40.6914,40.7446,47300.0
2009-07-28 14:05:00,53.59,53.67,53.56,53.67,40800.0,40.7446,40.8054,40.7218,40.8054,40800.0
2009-07-28 14:10:00,53.67,53.69,53.61,53.62,25900.0,40.8054,40.8206,40.7598,40.7674,25900.0
2009-07-28 14:15:00,53.62,53.66,53.62,53.62,25500.0,40.7674,40.7978,40.7674,40.7674,25500.0
2009-07-28 14:20:00,53.62,53.69,53.62,53.65,20900.0,40.7674,40.8206,40.7674,40.7902,20900.0
2009-07-28 14:25:00,53.66,53.68,53.64,53.66,23300.0,40.7978,40.813,40.7826,40.7978,23300.0
2009-07-28 14:30:00,53.66,53.85,53.66,53.8,78100.0,40.7978,40.9423,40.7978,40.9043,78100.0
2009-07-28 14:35:00,53.81,53.83,53.73,53.75,39900.0,40.9119,40.9271,40.851,40.8662,39900.0
2009-07-28 14:40:00,53.76,53.8,53.67,53.67,70800.0,40.8738,40.9043,40.8054,40.8054,70800.0
2009-07-28 14:45:00,53.67,53.72,53.66,53.7,31700.0,40.8054,40.8434,40.7978,40.8282,31700.0
2009-07-28 14:50:00,53.68,53.69,53.6,53.6,42400.0,40.813,40.8206,40.7522,40.7522,42400.0
2009-07-28 14:55:00,53.59,53.62,53.56,53.59,23400.0,40.7446,40.7674,40.7218,40.7446,23400.0
2009-07-28 15:00:00,53.61,53.61,53.54,53.59,15900.0,40.7598,40.7598,40.7066,40.7446,15900.0
2009-07-28 15:05:00,53.6,53.64,53.54,53.55,17400.0,40.7522,40.7826,40.7066,40.7142,17400.0
2009-07-28 15:10:00,53.56,53.65,53.55,53.65,46800.0,40.7218,40.7902,40.7142,40.7902,46800.0
2009-07-28 15:15:00,53.65,53.65,53.52,53.52,52400.0,40.7902,40.7902,40.6914,40.6914,52400.0
2009-07-28 15:20:00,53.54,53.57,53.48,53.54,40300.0,40.7066,40.7294,40.661,40.7066,40300.0
2009-07-28 15:25:00,53.52,53.58,53.51,53.57,18300.0,40.6914,40.737,40.6838,40.7294,18300.0
2009-07-28 15:30:00,53.57,53.63,53.53,53.62,61400.0,40.7294,40.775,40.699,40.7674,61400.0
2009-07-28 15:35:00,53.64,53.64,53.55,53.57,76500.0,40.7826,40.7826,40.7142,40.7294,76500.0
2009-07-28 15:40:00,53.56,53.72,53.56,53.71,85400.0,40.7218,40.8434,40.7218,40.8358,85400.0
2009-07-28 15:45:00,53.71,53.78,53.7,53.75,48500.0,40.8358,40.8891,40.8282,40.8662,48500.0
2009-07-28 15:50:00,53.75,53.76,53.7,53.7,32600.0,40.8662,40.8738,40.8282,40.8282,32600.0
2009-07-28 15:55:00,53.7,53.78,53.69,53.74,113900.0,40.8282,40.8891,40.8206,40.8586,113900.0
2009-07-29 09:30:00,53.37,53.45,53.32,53.35,51100.0,40.5773,40.6382,40.5393,40.5621,51100.0
2009-07-29 09:35:00,53.36,53.37,53.25,53.27,13600.0,40.5697,40.5773,40.4861,40.5013,13600.0
2009-07-29 09:40:00,53.28,53.35,53.2,53.35,35400.0,40.5089,40.5621,40.4481,40.5621,35400.0
2009-07-29 09:45:00,53.35,53.47,53.34,53.39,17200.0,40.5621,40.6534,40.5545,40.5925,17200.0
2009-07-29 09:50:00,53.4,53.42,53.28,53.32,25800.0,40.6001,40.6153,40.5089,40.5393,25800.0
2009-07-29 09:55:00,53.3,53.49,53.27,53.47,49300.0,40.5241,40.6686,40.5013,40.6534,49300.0
2009-07-29 10:00:00,53.46,53.56,53.46,53.56,29100.0,40.6458,40.7218,40.6458,40.7218,29100.0
2009-07-29 10:05:00,53.56,53.64,53.55,53.56,28500.0,40.7218,40.7826,40.7142,40.7218,28500.0
2009-07-29 10:10:00,53.56,53.62,53.54,53.59,69300.0,40.7218,40.7674,40.7066,40.7446,69300.0
2009-07-29 10:15:00,53.6,53.62,53.47,53.48,59800.0,40.7522,40.7674,40.6534,40.661,59800.0
2009-07-29 10:20:00,53.48,53.51,53.44,53.47,12600.0,40.661,40.6838,40.6305,40.6534,12600.0
2009-07-29 10:25:00,53.45,53.56,53.45,53.56,13300.0,40.6382,40.7218,40.6382,40.7218,13300.0
2009-07-29 10:30:00,53.55,53.55,53.4,53.46,54000.0,40.7142,40.7142,40.6001,40.6458,54000.0
2009-07-29 10:35:00,53.43,53.43,53.36,53.38,30000.0,40.6229,40.6229,40.5697,40.5849,30000.0
2009-07-29 10:40:00,53.37,53.47,53.35,53.41,8600.0,40.5773,40.6534,40.5621,40.6077,8600.0
2009-07-29 10:45:00,53.39,53.48,53.36,53.46,30100.0,40.5925,40.661,40.5697,40.6458,30100.0
2009-07-29 10:50:00,53.46,53.53,53.46,53.52,25500.0,40.6458,40.699,40.6458,40.6914,25500.0
2009-07-29 10:55:00,53.51,53.54,53.42,53.44,36300.0,40.6838,40.7066,40.6153,40.6305,36300.0
2009-07-29 11:00:00,53.47,53.5,53.41,53.41,19800.0,40.6534,40.6762,40.6077,40.6077,19800.0
2009-07-29 11:05:00,53.41,53.49,53.41,53.49,24900.0,40.6077,40.6686,40.6077,40.6686,24900.0
2009-07-29 11:10:00,53.51,53.52,53.42,53.42,16700.0,40.6838,40.6914,40.6153,40.6153,16700.0
2009-07-29 11:15:00,53.42,53.44,53.36,53.37,14200.0,40.6153,40.6305,40.5697,40.5773,14200.0
2009-07-29 11:20:00,53.38,53.39,53.29,53.29,24600.0,40.5849,40.5925,40.5165,40.5165,24600.0
2009-07-29 11:25:00,53.28,53.33,53.26,53.31,15200.0,40.5089,40.5469,40.4937,40.5317,15200.0
2009-07-29 11:30:00,53.29,53.32,53.27,53.29,11900.0,40.5165,40.5393,40.5013,40.5165,11900.0
2009-07-29 11:35:00,53.29,53.31,53.26,53.27,11300.0,40.5165,40.5317,40.4937,40.5013,11300.0
2009-07-29 11:40:00,53.26,53.28,53.2,53.27,12300.0,40.4937,40.5089,40.4481,40.5013,12300.0
2009-07-29 11:45:00,53.27,53.33,53.27,53.32,33500.0,40.5013,40.5469,40.5013,40.5393,33500.0
2009-07-29 11:50:00,53.33,53.34,53.31,53.32,9800.0,40.5469,40.5545,40.5317,40.5393,9800.0
2009-07-29 11:55:00,53.31,53.39,53.31,53.38,13500.0,40.5317,40.5925,40.5317,40.5849,13500.0
2009-07-29 12:00:00,53.39,53.42,53.39,53.41,14300.0,40.5925,40.6153,40.5925,40.6077,14300.0
2009-07-29 12:05:00,53.4,53.41,53.37,53.38,22300.0,40.6001,40.6077,40.5773,40.5849,22300.0
2009-07-29 12:10:00,53.38,53.39,53.36,53.36,9600.0,40.5849,40.5925,40.5697,40.5697,9600.0
2009-07-29 12:15:00,53.34,53.4,53.34,53.39,8600.0,40.5545,40.6001,40.5545,40.5925,8600.0
2009-07-29 12:20:00,53.39,53.41,53.37,53.39,24200.0,40.5925,40.6077,40.5773,40.5925,24200.0
2009-07-29 12:25:00,53.39,53.43,53.38,53.41,21800.0,40.5925,40.6229,40.5849,40.6077,21800.0
2009-07-29 12:30:00,53.41,53.42,53.39,53.41,4600.0,40.6077,40.6153,40.5925,40.6077,4600.0
2009-07-29 12:35:00,53.4,53.5,53.4,53.49,16200.0,40.6001,40.6762,40.6001,40.6686,16200.0
2009-07-29 12:40:00,53.49,53.5,53.47,53.47,19900.0,40.6686,40.6762,40.6534,40.6534,19900.0
2009-07-29 12:45:00,53.47,53.49,53.45,53.48,16600.0,40.6534,40.6686,40.6382,40.661,16600.0
2009-07-29 12:50:00,53.48,53.5,53.44,53.46,12900.0,40.661,40.6762,40.6305,40.6458,12900.0
2009-07-29 12:55:00,53.46,53.47,53.44,53.44,6200.0,40.6458,40.6534,40.6305,40.6305,6200.0
2009-07-29 13:00:00,53.44,53.44,53.28,53.32,74900.0,40.6305,40.6305,40.5089,40.5393,74900.0
2009-07-29 13:05:00,53.32,53.37,53.28,53.28,23000.0,40.5393,40.5773,40.5089,40.5089,23000.0
2009-07-29 13:10:00,53.26,53.31,53.22,53.3,16200.0,40.4937,40.5317,40.4633,40.5241,16200.0
2009-07-29 13:15:00,53.26,53.33,53.26,53.32,5900.0,40.4937,40.5469,40.4937,40.5393,5900.0
2009-07-29 13:20:00,53.31,53.31,53.25,53.25,8200.0,40.5317,40.5317,40.4861,40.4861,8200.0
2009-07-29 13:25:00,53.24,53.26,53.17,53.2,9400.0,40.4785,40.4937,40.4253,40.4481,9400.0
2009-07-29 13:30:00,53.19,53.19,53.14,53.15,25000.0,40.4405,40.4405,40.4025,40.4101,25000.0
2009-07-29 13:35:00,53.16,53.24,53.15,53.22,7200.0,40.4177,40.4785,40.4101,40.4633,7200.0
2009-07-29 13:40:00,53.24,53.29,53.22,53.28,20000.0,40.4785,40.5165,40.4633,40.5089,20000.0
2009-07-29 13:45:00,53.28,53.28,53.24,53.27,20400.0,40.5089,40.5089,40.4785,40.5013,20400.0
2009-07-29 13:50:00,53.28,53.28,53.24,53.27,22400.0,40.5089,40.5089,40.4785,40.5013,22400.0
2009-07-29 13:55:00,53.25,53.29,53.22,53.29,4800.0,40.4861,40.5165,40.4633,40.5165,4800.0
2009-07-29 14:00:00,53.29,53.32,53.22,53.27,50700.0,40.5165,40.5393,40.4633,40.5013,50700.0
2009-07-29 14:05:00,53.26,53.27,53.19,53.22,15300.0,40.4937,40.5013,40.4405,40.4633,15300.0
2009-07-29 14:10:00,53.21,53.27,53.18,53.25,21500.0,40.4557,40.5013,40.4329,40.4861,21500.0
2009-07-29 14:15:00,53.24,53.31,53.22,53.28,16300.0,40.4785,40.5317,40.4633,40.5089,16300.0
2009-07-29 14:20:00,53.28,53.29,53.23,53.27,66400.0,40.5089,40.5165,40.4709,40.5013,66400.0
2009-07-29 14:25:00,53.26,53.4,53.26,53.39,27100.0,40.4937,40.6001,40.4937,40.5925,27100.0
2009-07-29 14:30:00,53.37,53.38,53.36,53.37,15100.0,40.5773,40.5849,40.5697,40.5773,15100.0
2009-07-29 14:35:00,53.36,53.36,53.29,53.32,11200.0,40.5697,40.5697,40.5165,40.5393,11200.0
2009-07-29 14:40:00,53.32,53.32,53.22,53.24,18400.0,40.5393,40.5393,40.4633,40.4785,18400.0
2009-07-29 14:45:00,53.21,53.24,53.21,53.22,15300.0,40.4557,40.4785,40.4557,40.4633,15300.0
2009-07-29 14:50:00,53.23,53.25,53.19,53.24,23900.0,40.4709,40.4861,40.4405,40.4785,23900.0
2009-07-29 14:55:00,53.23,53.24,53.16,53.17,29300.0,40.4709,40.4785,40.4177,40.4253,29300.0
2009-07-29 15:00:00,53.18,53.27,53.18,53.26,21200.0,40.4329,40.5013,40.4329,40.4937,21200.0
2009-07-29 15:05:00,53.26,53.27,53.23,53.23,10000.0,40.4937,40.5013,40.4709,40.4709,10000.0
2009-07-29 15:10:00,53.24,53.31,53.24,53.3,27700.0,40.4785,40.5317,40.4785,40.5241,27700.0
2009-07-29 15:15:00,53.29,53.31,53.26,53.28,32700.0,40.5165,40.5317,40.4937,40.5089,32700.0
2009-07-29 15:20:00,53.29,53.36,53.29,53.34,29800.0,40.5165,40.5697,40.5165,40.5545,29800.0
2009-07-29 15:25:00,53.33,53.36,53.31,53.34,26200.0,40.5469,40.5697,40.5317,40.5545,26200.0
2009-07-29 15:30:00,53.34,53.37,53.33,53.36,47500.0,40.5545,40.5773,40.5469,40.5697,47500.0
2009-07-29 15:35:00,53.36,53.49,53.36,53.48,65800.0,40.5697,40.6686,40.5697,40.661,65800.0
2009-07-29 15:40:00,53.48,53.51,53.44,53.45,53300.0,40.661,40.6838,40.6305,40.6382,53300.0
2009-07-29 15:45:00,53.46,53.57,53.46,53.53,84200.0,40.6458,40.7294,40.6458,40.699,84200.0
2009-07-29 15:50:00,53.53,53.53,53.43,53.44,79200.0,40.699,40.699,40.6229,40.6305,79200.0
2009-07-29 15:55:00,53.44,53.51,53.44,53.5,100600.0,40.6305,40.6838,40.6305,40.6762,100600.0
2009-07-30 09:30:00,54.12,54.17,54.04,54.17,67800.0,41.1476,41.1856,41.0867,41.1856,67800.0
2009-07-30 09:35:00,54.18,54.22,54.11,54.15,26900.0,41.1932,41.2236,41.14,41.1704,26900.0
2009-07-30 09:40:00,54.15,54.2,54.12,54.18,36000.0,41.1704,41.2084,41.1476,41.1932,36000.0
2009-07-30 09:45:00,54.16,54.16,54.01,54.09,19800.0,41.178,41.178,41.0639,41.1247,19800.0
2009-07-30 09:50:00,54.1,54.28,54.1,54.27,26000.0,41.1323,41.2692,41.1323,41.2616,26000.0
2009-07-30 09:55:00,54.26,54.5,54.26,54.46,49500.0,41.254,41.4365,41.254,41.4061,49500.0
2009-07-30 10:00:00,54.48,54.53,54.42,54.43,50200.0,41.4213,41.4593,41.3756,41.3832,50200.0
2009-07-30 10:05:00,54.42,54.6,54.42,54.59,45500.0,41.3756,41.5125,41.3756,41.5049,45500.0
2009-07-30 10:10:00,54.59,54.6,54.51,54.51,55800.0,41.5049,41.5125,41.4441,41.4441,55800.0
2009-07-30 10:15:00,54.52,54.59,54.51,54.57,27700.0,41.4517,41.5049,41.4441,41.4897,27700.0
2009-07-30 10:20:00,54.61,54.62,54.49,54.51,43900.0,41.5201,41.5277,41.4289,41.4441,43900.0
2009-07-30 10:25:00,54.51,54.55,54.51,54.53,26600.0,41.4441,41.4745,41.4441,41.4593,26600.0
2009-07-30 10:30:00,54.53,54.61,54.51,54.61,26100.0,41.4593,41.5201,41.4441,41.5201,26100.0
2009-07-30 10:35:00,54.6,54.68,54.59,54.68,26800.0,41.5125,41.5733,41.5049,41.5733,26800.0
2009-07-30 10:40:00,54.69,54.69,54.63,54.65,22400.0,41.5809,41.5809,41.5353,41.5505,22400.0
2009-07-30 10:45:00,54.65,54.68,54.64,54.67,4400.0,41.5505,41.5733,41.5429,41.5657,4400.0
2009-07-30 10:50:00,54.66,54.69,54.61,54.63,29200.0,41.5581,41.5809,41.5201,41.5353,29200.0
2009-07-30 10:55:00,54.64,54.65,54.63,54.64,13100.0,41.5429,41.5505,41.5353,41.5429,13100.0
2009-07-30 11:00:00,54.66,54.67,54.59,54.6,34200.0,41.5581,41.5657,41.5049,41.5125,34200.0
2009-07-30 11:05:00,54.6,54.61,54.5,54.5,89200.0,41.5125,41.5201,41.4365,41.4365,89200.0
2009-07-30 11:10:00,54.5,54.56,54.49,54.54,16800.0,41.4365,41.4821,41.4289,41.4669,16800.0
2009-07-30 11:15:00,54.55,54.57,54.53,54.53,20400.0,41.4745,41.4897,41.4593,41.4593,20400.0
2009-07-30 11:20:00,54.53,54.55,54.49,54.53,21900.0,41.4593,41.4745,41.4289,41.4593,21900.0
2009-07-30 11:25:00,54.51,54.52,54.5,54.5,14300.0,41.4441,41.4517,41.4365,41.4365,14300.0
2009-07-30 11:30:00,54.5,54.53,54.47,54.48,15200.0,41.4365,41.4593,41.4137,41.4213,15200.0
2009-07-30 11:35:00,54.48,54.51,54.45,54.46,32500.0,41.4213,41.4441,41.3985,41.4061,32500.0
2009-07-30 11:40:00,54.46,54.47,54.4,54.42,37400.0,41.4061,41.4137,41.3604,41.3756,37400.0
2009-07-30 11:45:00,54.41,54.46,54.4,54.45,15800.0,41.368,41.4061,41.3604,41.3985,15800.0
2009-07-30 11:50:00,54.45,54.45,54.35,54.35,19600.0,41.3985,41.3985,41.3224,41.3224,19600.0
2009-07-30 11:55:00,54.35,54.4,54.3,54.34,143600.0,41.3224,41.3604,41.2844,41.3148,143600.0
2009-07-30 12:00:00,54.34,54.36,54.31,54.36,22100.0,41.3148,41.33,41.292,41.33,22100.0
2009-07-30 12:05:00,54.37,54.42,54.36,54.41,16200.0,41.3376,41.3756,41.33,41.368,16200.0
2009-07-30 12:10:00,54.39,54.39,54.34,54.36,23700.0,41.3528,41.3528,41.3148,41.33,23700.0
2009-07-30 12:15:00,54.37,54.43,54.37,54.41,10600.0,41.3376,41.3832,41.3376,41.368,10600.0
2009-07-30 12:20:00,54.42,54.43,54.37,54.4,12400.0,41.3756,41.3832,41.3376,41.3604,12400.0
2009-07-30 12:25:00,54.39,54.39,54.35,54.35,13900.0,41.3528,41.3528,41.3224,41.3224,13900.0
2009-07-30 12:30:00,54.35,54.44,54.35,54.43,40800.0,41.3224,41.3909,41.3224,41.3832,40800.0
2009-07-30 12:35:00,54.44,54.45,54.39,54.41,17300.0,41.3909,41.3985,41.3528,41.368,17300.0
2009-07-30 12:40:00,54.42,54.45,54.4,54.4,14700.0,41.3756,41.3985,41.3604,41.3604,14700.0
2009-07-30 12:45:00,54.44,54.44,54.41,54.43,9200.0,41.3909,41.3909,41.368,41.3832,9200.0
2009-07-30 12:50:00,54.43,54.43,54.39,54.4,15200.0,41.3832,41.3832,41.3528,41.3604,15200.0
2009-07-30 12:55:00,54.4,54.4,54.38,54.39,1500.0,41.3604,41.3604,41.3452,41.3528,1500.0
2009-07-30 13:00:00,54.38,54.53,54.38,54.46,84600.0,41.3452,41.4593,41.3452,41.4061,84600.0
2009-07-30 13:05:00,54.44,54.52,54.42,54.52,43600.0,41.3909,41.4517,41.3756,41.4517,43600.0
2009-07-30 13:10:00,54.52,54.53,54.46,54.46,20500.0,41.4517,41.4593,41.4061,41.4061,20500.0
2009-07-30 13:15:00,54.46,54.5,54.44,54.47,19400.0,41.4061,41.4365,41.3909,41.4137,19400.0
2009-07-30 13:20:00,54.48,54.55,54.47,54.49,36600.0,41.4213,41.4745,41.4137,41.4289,36600.0
2009-07-30 13:25:00,54.51,54.51,54.48,54.49,6500.0,41.4441,41.4441,41.4213,41.4289,6500.0
2009-07-30 13:30:00,54.49,54.53,54.49,54.52,18100.0,41.4289,41.4593,41.4289,41.4517,18100.0
2009-07-30 13:35:00,54.51,54.54,54.5,54.53,11800.0,41.4441,41.4669,41.4365,41.4593,11800.0
2009-07-30 13:40:00,54.52,54.56,54.52,54.55,4700.0,41.4517,41.4821,41.4517,41.4745,4700.0
2009-07-30 13:45:00,54.55,54.57,54.5,54.51,14900.0,41.4745,41.4897,41.4365,41.4441,14900.0
2009-07-30 13:50:00,54.53,54.57,54.53,54.55,6800.0,41.4593,41.4897,41.4593,41.4745,6800.0
2009-07-30 13:55:00,54.54,54.54,54.43,54.43,8300.0,41.4669,41.4669,41.3832,41.3832,8300.0
2009-07-30 14:00:00,54.43,54.47,54.43,54.47,14400.0,41.3832,41.4137,41.3832,41.4137,14400.0
2009-07-30 14:05:00,54.47,54.48,54.39,54.4,14700.0,41.4137,41.4213,41.3528,41.3604,14700.0
2009-07-30 14:10:00,54.39,54.43,54.36,54.41,28900.0,41.3528,41.3832,41.33,41.368,28900.0
2009-07-30 14:15:00,54.41,54.41,54.39,54.39,62800.0,41.368,41.368,41.3528,41.3528,62800.0
2009-07-30 14:20:00,54.38,54.43,54.35,54.43,20200.0,41.3452,41.3832,41.3224,41.3832,20200.0
2009-07-30 14:25:00,54.43,54.46,54.42,54.44,24600.0,41.3832,41.4061,41.3756,41.3909,24600.0
2009-07-30 14:30:00,54.44,54.48,54.43,54.44,16500.0,41.3909,41.4213,41.3832,41.3909,16500.0
2009-07-30 14:35:00,54.45,54.5,54.43,54.48,16300.0,41.3985,41.4365,41.3832,41.4213,16300.0
2009-07-30 14:40:00,54.49,54.51,54.48,54.48,42200.0,41.4289,41.4441,41.4213,41.4213,42200.0
2009-07-30 14:45:00,54.49,54.5,54.45,54.45,10100.0,41.4289,41.4365,41.3985,41.3985,10100.0
2009-07-30 14:50:00,54.45,54.51,54.4,54.46,28800.0,41.3985,41.4441,41.3604,41.4061,28800.0
2009-07-30 14:55:00,54.47,54.49,54.43,54.45,40500.0,41.4137,41.4289,41.3832,41.3985,40500.0
2009-07-30 15:00:00,54.45,54.57,54.45,54.53,9000.0,41.3985,41.4897,41.3985,41.4593,9000.0
2009-07-30 15:05:00,54.54,54.54,54.52,54.53,8600.0,41.4669,41.4669,41.4517,41.4593,8600.0
2009-07-30 15:10:00,54.54,54.54,54.49,54.51,16500.0,41.4669,41.4669,41.4289,41.4441,16500.0
2009-07-30 15:15:00,54.5,54.53,54.47,54.53,37800.0,41.4365,41.4593,41.4137,41.4593,37800.0
2009-07-30 15:20:00,54.53,54.56,54.5,54.52,28700.0,41.4593,41.4821,41.4365,41.4517,28700.0
2009-07-30 15:25:00,54.52,54.52,54.46,54.51,11900.0,41.4517,41.4517,41.4061,41.4441,11900.0
2009-07-30 15:30:00,54.51,54.51,54.4,54.4,21100.0,41.4441,41.4441,41.3604,41.3604,21100.0
2009-07-30 15:35:00,54.39,54.4,54.25,54.3,42300.0,41.3528,41.3604,41.2464,41.2844,42300.0
2009-07-30 15:40:00,54.31,54.31,54.05,54.13,149500.0,41.292,41.292,41.0943,41.1552,149500.0
2009-07-30 15:45:00,54.13,54.22,54.11,54.2,74300.0,41.1552,41.2236,41.14,41.2084,74300.0
2009-07-30 15:50:00,54.2,54.28,54.1,54.11,63100.0,41.2084,41.2692,41.1323,41.14,63100.0
2009-07-30 15:55:00,54.1,54.15,54.07,54.07,71200.0,41.1323,41.1704,41.1095,41.1095,71200.0
2009-07-31 09:30:00,54.07,54.16,53.98,54.15,63600.0,41.1095,41.178,41.0411,41.1704,63600.0
2009-07-31 09:35:00,54.16,54.28,54.16,54.23,64900.0,41.178,41.2692,41.178,41.2312,64900.0
2009-07-31 09:40:00,54.22,54.42,54.22,54.32,66400.0,41.2236,41.3756,41.2236,41.2996,66400.0
2009-07-31 09:45:00,54.33,54.46,54.29,54.37,14500.0,41.3072,41.4061,41.2768,41.3376,14500.0
2009-07-31 09:50:00,54.37,54.39,54.24,54.29,25700.0,41.3376,41.3528,41.2388,41.2768,25700.0
2009-07-31 09:55:00,54.31,54.34,54.17,54.19,49000.0,41.292,41.3148,41.1856,41.2008,49000.0
2009-07-31 10:00:00,54.17,54.17,53.93,54.03,69000.0,41.1856,41.1856,41.0031,41.0791,69000.0
2009-07-31 10:05:00,54.05,54.11,53.9,54.08,52100.0,41.0943,41.14,40.9803,41.1171,52100.0
2009-07-31 10:10:00,54.09,54.19,54.09,54.13,47700.0,41.1247,41.2008,41.1247,41.1552,47700.0
2009-07-31 10:15:00,54.14,54.22,54.11,54.14,71300.0,41.1628,41.2236,41.14,41.1628,71300.0
2009-07-31 10:20:00,54.12,54.24,54.11,54.24,51900.0,41.1476,41.2388,41.14,41.2388,51900.0
2009-07-31 10:25:00,54.25,54.26,54.16,54.18,45600.0,41.2464,41.254,41.178,41.1932,45600.0
2009-07-31 10:30:00,54.18,54.24,54.18,54.23,42500.0,41.1932,41.2388,41.1932,41.2312,42500.0
2009-07-31 10:35:00,54.23,54.23,54.16,54.22,31400.0,41.2312,41.2312,41.178,41.2236,31400.0
2009-07-31 10:40:00,54.21,54.35,54.2,54.34,21000.0,41.216,41.3224,41.2084,41.3148,21000.0
2009-07-31 10:45:00,54.36,54.38,54.27,54.28,19600.0,41.33,41.3452,41.2616,41.2692,19600.0
2009-07-31 10:50:00,54.29,54.3,54.25,54.29,27900.0,41.2768,41.2844,41.2464,41.2768,27900.0
2009-07-31 10:55:00,54.28,54.34,54.26,54.28,62800.0,41.2692,41.3148,41.254,41.2692,62800.0
2009-07-31 11:00:00,54.28,54.3,54.22,54.25,58600.0,41.2692,41.2844,41.2236,41.2464,58600.0
2009-07-31 11:05:00,54.25,54.27,54.2,54.21,40000.0,41.2464,41.2616,41.2084,41.216,40000.0
2009-07-31 11:10:00,54.23,54.31,54.22,54.29,15800.0,41.2312,41.292,41.2236,41.2768,15800.0
2009-07-31 11:15:00,54.28,54.29,54.13,54.15,59500.0,41.2692,41.2768,41.1552,41.1704,59500.0
2009-07-31 11:20:00,54.15,54.23,54.14,54.16,36100.0,41.1704,41.2312,41.1628,41.178,36100.0
2009-07-31 11:25:00,54.19,54.25,54.19,54.2,37300.0,41.2008,41.2464,41.2008,41.2084,37300.0
2009-07-31 11:30:00,54.19,54.19,54.1,54.18,34900.0,41.2008,41.2008,41.1323,41.1932,34900.0
2009-07-31 11:35:00,54.24,54.28,54.23,54.25,23800.0,41.2388,41.2692,41.2312,41.2464,23800.0
2009-07-31 11:40:00,54.25,54.31,54.23,54.26,8300.0,41.2464,41.292,41.2312,41.254,8300.0
2009-07-31 11:45:00,54.26,54.26,54.22,54.23,22900.0,41.254,41.254,41.2236,41.2312,22900.0
2009-07-31 11:50:00,54.23,54.32,54.23,54.3,15000.0,41.2312,41.2996,41.2312,41.2844,15000.0
2009-07-31 11:55:00,54.3,54.31,54.23,54.26,12100.0,41.2844,41.292,41.2312,41.254,12100.0
2009-07-31 12:00:00,54.28,54.28,54.21,54.21,7000.0,41.2692,41.2692,41.216,41.216,7000.0
2009-07-31 12:05:00,54.2,54.22,54.18,54.21,9400.0,41.2084,41.2236,41.1932,41.216,9400.0
2009-07-31 12:10:00,54.22,54.23,54.19,54.2,7200.0,41.2236,41.2312,41.2008,41.2084,7200.0
2009-07-31 12:15:00,54.18,54.2,54.14,54.19,18500.0,41.1932,41.2084,41.1628,41.2008,18500.0
2009-07-31 12:20:00,54.19,54.28,54.19,54.28,29200.0,41.2008,41.2692,41.2008,41.2692,29200.0
2009-07-31 12:25:00,54.28,54.29,54.26,54.27,4900.0,41.2692,41.2768,41.254,41.2616,4900.0
2009-07-31 12:30:00,54.26,54.26,54.16,54.18,12000.0,41.254,41.254,41.178,41.1932,12000.0
2009-07-31 12:35:00,54.19,54.19,54.17,54.18,6500.0,41.2008,41.2008,41.1856,41.1932,6500.0
2009-07-31 12:40:00,54.18,54.18,54.14,54.16,3800.0,41.1932,41.1932,41.1628,41.178,3800.0
2009-07-31 12:45:00,54.17,54.18,54.15,54.18,7700.0,41.1856,41.1932,41.1704,41.1932,7700.0
2009-07-31 12:50:00,54.17,54.18,54.14,54.17,7200.0,41.1856,41.1932,41.1628,41.1856,7200.0
2009-07-31 12:55:00,54.17,54.21,54.17,54.21,5300.0,41.1856,41.216,41.1856,41.216,5300.0
2009-07-31 13:00:00,54.19,54.19,54.14,54.15,9800.0,41.2008,41.2008,41.1628,41.1704,9800.0
2009-07-31 13:05:00,54.16,54.2,54.16,54.19,5000.0,41.178,41.2084,41.178,41.2008,5000.0
2009-07-31 13:10:00,54.2,54.22,54.19,54.19,7100.0,41.2084,41.2236,41.2008,41.2008,7100.0
2009-07-31 13:15:00,54.2,54.2,54.17,54.17,2800.0,41.2084,41.2084,41.1856,41.1856,2800.0
2009-07-31 13:20:00,54.18,54.19,54.18,54.19,2500.0,41.1932,41.2008,41.1932,41.2008,2500.0
2009-07-31 13:25:00,54.2,54.24,54.19,54.24,7600.0,41.2084,41.2388,41.2008,41.2388,7600.0
2009-07-31 13:30:00,54.25,54.28,54.25,54.26,13600.0,41.2464,41.2692,41.2464,41.254,13600.0
2009-07-31 13:35:00,54.26,54.27,54.24,54.25,4500.0,41.254,41.2616,41.2388,41.2464,4500.0
2009-07-31 13:40:00,54.26,54.33,54.25,54.31,5100.0,41.254,41.3072,41.2464,41.292,5100.0
2009-07-31 13:45:00,54.32,54.35,54.31,54.32,7600.0,41.2996,41.3224,41.292,41.2996,7600.0
2009-07-31 13:50:00,54.32,54.32,54.29,54.3,9100.0,41.2996,41.2996,41.2768,41.2844,9100.0
2009-07-31 13:55:00,54.3,54.32,54.29,54.29,4400.0,41.2844,41.2996,41.2768,41.2768,4400.0
2009-07-31 14:00:00,54.3,54.33,54.29,54.33,2600.0,41.2844,41.3072,41.2768,41.3072,2600.0
2009-07-31 14:05:00,54.35,54.35,54.26,54.32,45200.0,41.3224,41.3224,41.254,41.2996,45200.0
2009-07-31 14:10:00,54.31,54.44,54.31,54.42,55700.0,41.292,41.3909,41.292,41.3756,55700.0
2009-07-31 14:15:00,54.42,54.44,54.39,54.43,16300.0,41.3756,41.3909,41.3528,41.3832,16300.0
2009-07-31 14:20:00,54.44,54.44,54.37,54.38,7100.0,41.3909,41.3909,41.3376,41.3452,7100.0
2009-07-31 14:25:00,54.38,54.44,54.38,54.41,2800.0,41.3452,41.3909,41.3452,41.368,2800.0
2009-07-31 14:30:00,54.4,54.42,54.38,54.39,10500.0,41.3604,41.3756,41.3452,41.3528,10500.0
2009-07-31 14:35:00,54.4,54.4,54.27,54.29,52000.0,41.3604,41.3604,41.2616,41.2768,52000.0
2009-07-31 14:40:00,54.29,54.3,54.19,54.22,29000.0,41.2768,41.2844,41.2008,41.2236,29000.0
2009-07-31 14:45:00,54.22,54.25,54.21,54.25,17400.0,41.2236,41.2464,41.216,41.2464,17400.0
2009-07-31 14:50:00,54.25,54.28,54.24,54.24,16600.0,41.2464,41.2692,41.2388,41.2388,16600.0
2009-07-31 14:55:00,54.23,54.26,54.19,54.25,25600.0,41.2312,41.254,41.2008,41.2464,25600.0
2009-07-31 15:00:00,54.24,54.26,54.22,54.25,11900.0,41.2388,41.254,41.2236,41.2464,11900.0
2009-07-31 15:05:00,54.25,54.31,54.25,54.29,10500.0,41.2464,41.292,41.2464,41.2768,10500.0
2009-07-31 15:10:00,54.29,54.31,54.28,54.28,14800.0,41.2768,41.292,41.2692,41.2692,14800.0
2009-07-31 15:15:00,54.28,54.35,54.26,54.35,13500.0,41.2692,41.3224,41.254,41.3224,13500.0
2009-07-31 15:20:00,54.35,54.47,54.35,54.44,22400.0,41.3224,41.4137,41.3224,41.3909,22400.0
2009-07-31 15:25:00,54.43,54.49,54.4,54.42,14800.0,41.3832,41.4289,41.3604,41.3756,14800.0
2009-07-31 15:30:00,54.41,54.41,54.31,54.38,27500.0,41.368,41.368,41.292,41.3452,27500.0
2009-07-31 15:35:00,54.37,54.37,54.27,54.28,11400.0,41.3376,41.3376,41.2616,41.2692,11400.0
2009-07-31 15:40:00,54.28,54.28,54.15,54.19,57100.0,41.2692,41.2692,41.1704,41.2008,57100.0
2009-07-31 15:45:00,54.17,54.24,54.16,54.21,63100.0,41.1856,41.2388,41.178,41.216,63100.0
2009-07-31 15:50:00,54.2,54.23,54.08,54.21,52400.0,41.2084,41.2312,41.1171,41.216,52400.0
2009-07-31 15:55:00,54.21,54.26,54.13,54.13,248500.0,41.216,41.254,41.1552,41.1552,248500.0
2009-08-03 09:30:00,54.71,54.74,54.64,54.7,146200.0,41.5961,41.6189,41.5429,41.5885,146200.0
2009-08-03 09:35:00,54.7,54.8,54.65,54.7,37200.0,41.5885,41.6646,41.5505,41.5885,37200.0
2009-08-03 09:40:00,54.71,54.71,54.45,54.54,63200.0,41.5961,41.5961,41.3985,41.4669,63200.0
2009-08-03 09:45:00,54.55,54.58,54.49,54.52,60000.0,41.4745,41.4973,41.4289,41.4517,60000.0
2009-08-03 09:50:00,54.52,54.53,54.42,54.49,116900.0,41.4517,41.4593,41.3756,41.4289,116900.0
2009-08-03 09:55:00,54.49,54.61,54.47,54.59,55400.0,41.4289,41.5201,41.4137,41.5049,55400.0
2009-08-03 10:00:00,54.58,54.78,54.58,54.73,176500.0,41.4973,41.6494,41.4973,41.6113,176500.0
2009-08-03 10:05:00,54.73,54.81,54.6,54.62,44400.0,41.6113,41.6722,41.5125,41.5277,44400.0
2009-08-03 10:10:00,54.58,54.81,54.57,54.79,17000.0,41.4973,41.6722,41.4897,41.657,17000.0
2009-08-03 10:15:00,54.81,54.85,54.73,54.76,34700.0,41.6722,41.7026,41.6113,41.6341,34700.0
2009-08-03 10:20:00,54.77,54.79,54.74,54.75,33100.0,41.6418,41.657,41.6189,41.6265,33100.0
2009-08-03 10:25:00,54.76,54.85,54.74,54.82,12400.0,41.6341,41.7026,41.6189,41.6798,12400.0
2009-08-03 10:30:00,54.84,54.97,54.84,54.91,53100.0,41.695,41.7938,41.695,41.7482,53100.0
2009-08-03 10:35:00,54.91,54.92,54.86,54.89,25800.0,41.7482,41.7558,41.7102,41.733,25800.0
2009-08-03 10:40:00,54.9,54.9,54.81,54.83,34700.0,41.7406,41.7406,41.6722,41.6874,34700.0
2009-08-03 10:45:00,54.84,54.88,54.84,54.86,13100.0,41.695,41.7254,41.695,41.7102,13100.0
2009-08-03 10:50:00,54.86,54.9,54.83,54.83,29500.0,41.7102,41.7406,41.6874,41.6874,29500.0
2009-08-03 10:55:00,54.83,54.85,54.69,54.7,27600.0,41.6874,41.7026,41.5809,41.5885,27600.0
2009-08-03 11:00:00,54.73,54.77,54.72,54.73,19600.0,41.6113,41.6418,41.6037,41.6113,19600.0
2009-08-03 11:05:00,54.72,54.75,54.69,54.74,20600.0,41.6037,41.6265,41.5809,41.6189,20600.0
2009-08-03 11:10:00,54.76,54.76,54.71,54.71,15000.0,41.6341,41.6341,41.5961,41.5961,15000.0
2009-08-03 11:15:00,54.71,54.71,54.6,54.66,30400.0,41.5961,41.5961,41.5125,41.5581,30400.0
2009-08-03 11:20:00,54.65,54.74,54.62,54.74,27900.0,41.5505,41.6189,41.5277,41.6189,27900.0
2009-08-03 11:25:00,54.75,54.75,54.66,54.67,18900.0,41.6265,41.6265,41.5581,41.5657,18900.0
2009-08-03 11:30:00,54.67,54.72,54.67,54.68,6400.0,41.5657,41.6037,41.5657,41.5733,6400.0
2009-08-03 11:35:00,54.69,54.72,54.69,54.72,2800.0,41.5809,41.6037,41.5809,41.6037,2800.0
2009-08-03 11:40:00,54.72,54.79,54.7,54.78,30000.0,41.6037,41.657,41.5885,41.6494,30000.0
2009-08-03 11:45:00,54.78,54.82,54.75,54.8,31300.0,41.6494,41.6798,41.6265,41.6646,31300.0
2009-08-03 11:50:00,54.8,54.8,54.76,54.78,21600.0,41.6646,41.6646,41.6341,41.6494,21600.0
2009-08-03 11:55:00,54.78,54.84,54.76,54.83,7000.0,41.6494,41.695,41.6341,41.6874,7000.0
2009-08-03 12:00:00,54.84,54.84,54.8,54.83,12000.0,41.695,41.695,41.6646,41.6874,12000.0
2009-08-03 12:05:00,54.83,54.87,54.82,54.85,22300.0,41.6874,41.7178,41.6798,41.7026,22300.0
2009-08-03 12:10:00,54.86,54.88,54.84,54.84,12400.0,41.7102,41.7254,41.695,41.695,12400.0
2009-08-03 12:15:00,54.84,54.85,54.81,54.83,22700.0,41.695,41.7026,41.6722,41.6874,22700.0
2009-08-03 12:20:00,54.82,54.85,54.81,54.84,11600.0,41.6798,41.7026,41.6722,41.695,11600.0
2009-08-03 12:25:00,54.84,54.85,54.81,54.82,8200.0,41.695,41.7026,41.6722,41.6798,8200.0
2009-08-03 12:30:00,54.82,54.88,54.82,54.83,24500.0,41.6798,41.7254,41.6798,41.6874,24500.0
2009-08-03 12:35:00,54.82,54.82,54.7,54.76,42200.0,41.6798,41.6798,41.5885,41.6341,42200.0
2009-08-03 12:40:00,54.78,54.8,54.76,54.8,11100.0,41.6494,41.6646,41.6341,41.6646,11100.0
2009-08-03 12:45:00,54.8,54.85,54.8,54.84,12200.0,41.6646,41.7026,41.6646,41.695,12200.0
2009-08-03 12:50:00,54.85,54.87,54.83,54.86,24300.0,41.7026,41.7178,41.6874,41.7102,24300.0
2009-08-03 12:55:00,54.85,54.86,54.82,54.84,28800.0,41.7026,41.7102,41.6798,41.695,28800.0
2009-08-03 13:00:00,54.86,54.93,54.86,54.91,24200.0,41.7102,41.7634,41.7102,41.7482,24200.0
2009-08-03 13:05:00,54.91,54.95,54.89,54.92,37900.0,41.7482,41.7786,41.733,41.7558,37900.0
2009-08-03 13:10:00,54.92,54.93,54.88,54.89,35500.0,41.7558,41.7634,41.7254,41.733,35500.0
2009-08-03 13:15:00,54.88,54.91,54.85,54.91,18900.0,41.7254,41.7482,41.7026,41.7482,18900.0
2009-08-03 13:20:00,54.9,54.94,54.89,54.93,20900.0,41.7406,41.771,41.733,41.7634,20900.0
2009-08-03 13:25:00,54.92,54.92,54.9,54.9,4800.0,41.7558,41.7558,41.7406,41.7406,4800.0
2009-08-03 13:30:00,54.91,54.97,54.91,54.95,16900.0,41.7482,41.7938,41.7482,41.7786,16900.0
2009-08-03 13:35:00,54.94,54.94,54.9,54.93,11600.0,41.771,41.771,41.7406,41.7634,11600.0
2009-08-03 13:40:00,54.94,54.96,54.93,54.95,10000.0,41.771,41.7862,41.7634,41.7786,10000.0
2009-08-03 13:45:00,54.95,54.96,54.93,54.95,8500.0,41.7786,41.7862,41.7634,41.7786,8500.0
2009-08-03 13:50:00,54.94,54.94,54.91,54.92,15300.0,41.771,41.771,41.7482,41.7558,15300.0
2009-08-03 13:55:00,54.92,54.94,54.9,54.94,7200.0,41.7558,41.771,41.7406,41.771,7200.0
2009-08-03 14:00:00,54.94,55.04,54.94,55.03,51200.0,41.771,41.847,41.771,41.8394,51200.0
2009-08-03 14:05:00,55.05,55.06,55.0,55.01,27600.0,41.8546,41.8622,41.8166,41.8242,27600.0
2009-08-03 14:10:00,55.02,55.05,55.01,55.01,13900.0,41.8318,41.8546,41.8242,41.8242,13900.0
2009-08-03 14:15:00,55.02,55.05,55.02,55.03,15800.0,41.8318,41.8546,41.8318,41.8394,15800.0
2009-08-03 14:20:00,55.03,55.08,55.03,55.08,25700.0,41.8394,41.8774,41.8394,41.8774,25700.0
2009-08-03 14:25:00,55.08,55.1,55.02,55.02,26600.0,41.8774,41.8927,41.8318,41.8318,26600.0
2009-08-03 14:30:00,55.03,55.04,54.97,54.97,28300.0,41.8394,41.847,41.7938,41.7938,28300.0
2009-08-03 14:35:00,54.96,55.01,54.95,54.98,15300.0,41.7862,41.8242,41.7786,41.8014,15300.0
2009-08-03 14:40:00,54.99,55.04,54.99,55.01,14000.0,41.809,41.847,41.809,41.8242,14000.0
2009-08-03 14:45:00,55.01,55.04,54.99,55.01,40300.0,41.8242,41.847,41.809,41.8242,40300.0
2009-08-03 14:50:00,55.0,55.0,54.94,54.99,20700.0,41.8166,41.8166,41.771,41.809,20700.0
2009-08-03 14:55:00,54.98,54.98,54.94,54.94,25500.0,41.8014,41.8014,41.771,41.771,25500.0
2009-08-03 15:00:00,54.94,55.0,54.94,54.98,18600.0,41.771,41.8166,41.771,41.8014,18600.0
2009-08-03 15:05:00,54.99,54.99,54.96,54.96,9200.0,41.809,41.809,41.7862,41.7862,9200.0
2009-08-03 15:10:00,54.98,55.0,54.98,55.0,12800.0,41.8014,41.8166,41.8014,41.8166,12800.0
2009-08-03 15:15:00,54.99,55.01,54.98,55.01,21000.0,41.809,41.8242,41.8014,41.8242,21000.0
2009-08-03 15:20:00,55.02,55.03,54.99,55.0,14100.0,41.8318,41.8394,41.809,41.8166,14100.0
2009-08-03 15:25:00,55.01,55.08,55.0,55.02,57400.0,41.8242,41.8774,41.8166,41.8318,57400.0
2009-08-03 15:30:00,55.01,55.03,54.95,54.99,38200.0,41.8242,41.8394,41.7786,41.809,38200.0
2009-08-03 15:35:00,54.99,55.01,54.95,54.95,27200.0,41.809,41.8242,41.7786,41.7786,27200.0
2009-08-03 15:40:00,54.93,54.99,54.9,54.9,41800.0,41.7634,41.809,41.7406,41.7406,41800.0
2009-08-03 15:45:00,54.89,54.94,54.84,54.93,107200.0,41.733,41.771,41.695,41.7634,107200.0
2009-08-03 15:50:00,54.93,55.0,54.92,54.98,41000.0,41.7634,41.8166,41.7558,41.8014,41000.0
2009-08-03 15:55:00,54.98,55.04,54.92,55.04,63900.0,41.8014,41.847,41.7558,41.847,63900.0
2009-08-04 09:30:00,54.82,54.88,54.71,54.78,57600.0,41.6798,41.7254,41.5961,41.6494,57600.0
2009-08-04 09:35:00,54.76,54.84,54.75,54.79,47900.0,41.6341,41.695,41.6265,41.657,47900.0
2009-08-04 09:40:00,54.83,54.83,54.76,54.78,42400.0,41.6874,41.6874,41.6341,41.6494,42400.0
2009-08-04 09:45:00,54.81,54.85,54.75,54.8,45800.0,41.6722,41.7026,41.6265,41.6646,45800.0
2009-08-04 09:50:00,54.78,54.82,54.75,54.78,23200.0,41.6494,41.6798,41.6265,41.6494,23200.0
2009-08-04 09:55:00,54.78,54.9,54.77,54.88,34200.0,41.6494,41.7406,41.6418,41.7254,34200.0
2009-08-04 10:00:00,54.89,55.03,54.88,54.95,109100.0,41.733,41.8394,41.7254,41.7786,109100.0
2009-08-04 10:05:00,54.96,54.98,54.89,54.92,62700.0,41.7862,41.8014,41.733,41.7558,62700.0
2009-08-04 10:10:00,54.93,55.02,54.89,54.99,61700.0,41.7634,41.8318,41.733,41.809,61700.0
2009-08-04 10:15:00,54.98,55.01,54.9,54.91,39000.0,41.8014,41.8242,41.7406,41.7482,39000.0
2009-08-04 10:20:00,54.9,54.93,54.85,54.88,27400.0,41.7406,41.7634,41.7026,41.7254,27400.0
2009-08-04 10:25:00,54.87,54.89,54.8,54.85,26700.0,41.7178,41.733,41.6646,41.7026,26700.0
2009-08-04 10:30:00,54.85,54.91,54.8,54.87,95600.0,41.7026,41.7482,41.6646,41.7178,95600.0
2009-08-04 10:35:00,54.88,54.9,54.86,54.88,22300.0,41.7254,41.7406,41.7102,41.7254,22300.0
2009-08-04 10:40:00,54.9,54.97,54.88,54.96,18600.0,41.7406,41.7938,41.7254,41.7862,18600.0
2009-08-04 10:45:00,54.96,54.99,54.96,54.96,42300.0,41.7862,41.809,41.7862,41.7862,42300.0
2009-08-04 10:50:00,54.96,54.99,54.93,54.99,31300.0,41.7862,41.809,41.7634,41.809,31300.0
2009-08-04 10:55:00,54.98,55.01,54.96,54.98,24300.0,41.8014,41.8242,41.7862,41.8014,24300.0
2009-08-04 11:00:00,54.99,55.06,54.99,55.05,63000.0,41.809,41.8622,41.809,41.8546,63000.0
2009-08-04 11:05:00,55.05,55.06,55.02,55.04,38800.0,41.8546,41.8622,41.8318,41.847,38800.0
2009-08-04 11:10:00,55.04,55.13,55.04,55.09,46000.0,41.847,41.9155,41.847,41.885,46000.0
2009-08-04 11:15:00,55.09,55.1,55.07,55.1,19500.0,41.885,41.8927,41.8698,41.8927,19500.0
2009-08-04 11:20:00,55.1,55.11,55.0,55.03,36900.0,41.8927,41.9003,41.8166,41.8394,36900.0
2009-08-04 11:25:00,55.03,55.07,55.02,55.06,21800.0,41.8394,41.8698,41.8318,41.8622,21800.0
2009-08-04 11:30:00,55.06,55.09,55.03,55.05,35200.0,41.8622,41.885,41.8394,41.8546,35200.0
2009-08-04 11:35:00,55.06,55.15,55.06,55.14,33000.0,41.8622,41.9307,41.8622,41.9231,33000.0
2009-08-04 11:40:00,55.14,55.19,55.14,55.18,22500.0,41.9231,41.9611,41.9231,41.9535,22500.0
2009-08-04 11:45:00,55.18,55.18,55.09,55.09,26600.0,41.9535,41.9535,41.885,41.885,26600.0
2009-08-04 11:50:00,55.09,55.11,55.05,55.09,14000.0,41.885,41.9003,41.8546,41.885,14000.0
2009-08-04 11:55:00,55.09,55.16,55.09,55.15,18500.0,41.885,41.9383,41.885,41.9307,18500.0
2009-08-04 12:00:00,55.15,55.15,55.1,55.12,11200.0,41.9307,41.9307,41.8927,41.9079,11200.0
2009-08-04 12:05:00,55.12,55.17,55.11,55.17,12700.0,41.9079,41.9459,41.9003,41.9459,12700.0
2009-08-04 12:10:00,55.17,55.2,55.14,55.19,41300.0,41.9459,41.9687,41.9231,41.9611,41300.0
2009-08-04 12:15:00,55.19,55.22,55.15,55.21,82600.0,41.9611,41.9839,41.9307,41.9763,82600.0
2009-08-04 12:20:00,55.21,55.26,55.21,55.25,14900.0,41.9763,42.0143,41.9763,42.0067,14900.0
2009-08-04 12:25:00,55.24,55.27,55.23,55.23,14800.0,41.9991,42.0219,41.9915,41.9915,14800.0
2009-08-04 12:30:00,55.23,55.25,55.23,55.25,11200.0,41.9915,42.0067,41.9915,42.0067,11200.0
2009-08-04 12:35:00,55.25,55.26,55.2,55.2,40400.0,42.0067,42.0143,41.9687,41.9687,40400.0
2009-08-04 12:40:00,55.2,55.21,55.2,55.2,20600.0,41.9687,41.9763,41.9687,41.9687,20600.0
2009-08-04 12:45:00,55.2,55.27,55.2,55.27,16600.0,41.9687,42.0219,41.9687,42.0219,16600.0
2009-08-04 12:50:00,55.27,55.28,55.23,55.28,32200.0,42.0219,42.0295,41.9915,42.0295,32200.0
2009-08-04 12:55:00,55.28,55.32,55.26,55.31,21000.0,42.0295,42.0599,42.0143,42.0523,21000.0
2009-08-04 13:00:00,55.31,55.32,55.26,55.26,35900.0,42.0523,42.0599,42.0143,42.0143,35900.0
2009-08-04 13:05:00,55.26,55.28,55.24,55.24,26400.0,42.0143,42.0295,41.9991,41.9991,26400.0
2009-08-04 13:10:00,55.24,55.24,55.23,55.24,7900.0,41.9991,41.9991,41.9915,41.9991,7900.0
2009-08-04 13:15:00,55.24,55.24,55.2,55.2,17800.0,41.9991,41.9991,41.9687,41.9687,17800.0
2009-08-04 13:20:00,55.2,55.24,55.2,55.24,13400.0,41.9687,41.9991,41.9687,41.9991,13400.0
2009-08-04 13:25:00,55.25,55.25,55.22,55.23,10200.0,42.0067,42.0067,41.9839,41.9915,10200.0
2009-08-04 13:30:00,55.23,55.23,55.21,55.21,5700.0,41.9915,41.9915,41.9763,41.9763,5700.0
2009-08-04 13:35:00,55.21,55.23,55.19,55.19,28100.0,41.9763,41.9915,41.9611,41.9611,28100.0
2009-08-04 13:40:00,55.2,55.21,55.17,55.18,32200.0,41.9687,41.9763,41.9459,41.9535,32200.0
2009-08-04 13:45:00,55.18,55.2,55.13,55.13,34600.0,41.9535,41.9687,41.9155,41.9155,34600.0
2009-08-04 13:50:00,55.12,55.13,55.05,55.07,37700.0,41.9079,41.9155,41.8546,41.8698,37700.0
2009-08-04 13:55:00,55.07,55.07,54.98,55.01,39800.0,41.8698,41.8698,41.8014,41.8242,39800.0
2009-08-04 14:00:00,54.98,55.02,54.95,54.99,44000.0,41.8014,41.8318,41.7786,41.809,44000.0
2009-08-04 14:05:00,55.0,55.01,54.97,55.01,48600.0,41.8166,41.8242,41.7938,41.8242,48600.0
2009-08-04 14:10:00,55.02,55.04,55.0,55.02,29200.0,41.8318,41.847,41.8166,41.8318,29200.0
2009-08-04 14:15:00,55.02,55.04,55.0,55.02,35700.0,41.8318,41.847,41.8166,41.8318,35700.0
2009-08-04 14:20:00,55.03,55.05,55.01,55.03,21900.0,41.8394,41.8546,41.8242,41.8394,21900.0
2009-08-04 14:25:00,55.03,55.08,55.03,55.07,30500.0,41.8394,41.8774,41.8394,41.8698,30500.0
2009-08-04 14:30:00,55.07,55.12,55.07,55.09,14200.0,41.8698,41.9079,41.8698,41.885,14200.0
2009-08-04 14:35:00,55.08,55.16,55.08,55.15,6800.0,41.8774,41.9383,41.8774,41.9307,6800.0
2009-08-04 14:40:00,55.15,55.18,55.13,55.13,18800.0,41.9307,41.9535,41.9155,41.9155,18800.0
2009-08-04 14:45:00,55.14,55.15,55.06,55.07,30800.0,41.9231,41.9307,41.8622,41.8698,30800.0
2009-08-04 14:50:00,55.06,55.07,54.98,55.02,32300.0,41.8622,41.8698,41.8014,41.8318,32300.0
2009-08-04 14:55:00,55.02,55.03,54.98,55.0,16400.0,41.8318,41.8394,41.8014,41.8166,16400.0
2009-08-04 15:00:00,55.0,55.06,54.97,55.03,36200.0,41.8166,41.8622,41.7938,41.8394,36200.0
2009-08-04 15:05:00,55.03,55.13,55.03,55.08,48700.0,41.8394,41.9155,41.8394,41.8774,48700.0
2009-08-04 15:10:00,55.09,55.1,55.04,55.06,76200.0,41.885,41.8927,41.847,41.8622,76200.0
2009-08-04 15:15:00,55.06,55.06,55.0,55.03,31000.0,41.8622,41.8622,41.8166,41.8394,31000.0
2009-08-04 15:20:00,55.04,55.1,55.03,55.06,22200.0,41.847,41.8927,41.8394,41.8622,22200.0
2009-08-04 15:25:00,55.04,55.06,54.99,55.01,20300.0,41.847,41.8622,41.809,41.8242,20300.0
2009-08-04 15:30:00,55.0,55.03,54.94,54.95,27700.0,41.8166,41.8394,41.771,41.7786,27700.0
2009-08-04 15:35:00,54.96,55.0,54.95,54.98,26900.0,41.7862,41.8166,41.7786,41.8014,26900.0
2009-08-04 15:40:00,54.98,55.05,54.95,55.02,117000.0,41.8014,41.8546,41.7786,41.8318,117000.0
2009-08-04 15:45:00,55.01,55.06,55.0,55.01,55000.0,41.8242,41.8622,41.8166,41.8242,55000.0
2009-08-04 15:50:00,55.01,55.14,55.01,55.13,70800.0,41.8242,41.9231,41.8242,41.9155,70800.0
2009-08-04 15:55:00,55.13,55.2,55.12,55.19,45200.0,41.9155,41.9687,41.9079,41.9611,45200.0
2009-08-05 09:30:00,55.28,55.28,55.11,55.13,50600.0,42.0295,42.0295,41.9003,41.9155,50600.0
2009-08-05 09:35:00,55.14,55.29,55.13,55.29,18600.0,41.9231,42.0371,41.9155,42.0371,18600.0
2009-08-05 09:40:00,55.28,55.31,55.17,55.26,45700.0,42.0295,42.0523,41.9459,42.0143,45700.0
2009-08-05 09:45:00,55.26,55.27,55.05,55.08,79400.0,42.0143,42.0219,41.8546,41.8774,79400.0
2009-08-05 09:50:00,55.07,55.08,54.98,55.08,39000.0,41.8698,41.8774,41.8014,41.8774,39000.0
2009-08-05 09:55:00,55.06,55.06,54.93,55.0,24000.0,41.8622,41.8622,41.7634,41.8166,24000.0
2009-08-05 10:00:00,55.02,55.03,54.78,54.83,91000.0,41.8318,41.8394,41.6494,41.6874,91000.0
2009-08-05 10:05:00,54.82,54.89,54.76,54.79,39900.0,41.6798,41.733,41.6341,41.657,39900.0
2009-08-05 10:10:00,54.79,54.81,54.71,54.78,41200.0,41.657,41.6722,41.5961,41.6494,41200.0
2009-08-05 10:15:00,54.78,54.79,54.66,54.69,41800.0,41.6494,41.657,41.5581,41.5809,41800.0
2009-08-05 10:20:00,54.69,54.8,54.64,54.78,88300.0,41.5809,41.6646,41.5429,41.6494,88300.0
2009-08-05 10:25:00,54.82,54.84,54.78,54.81,28700.0,41.6798,41.695,41.6494,41.6722,28700.0
2009-08-05 10:30:00,54.81,54.83,54.73,54.74,20300.0,41.6722,41.6874,41.6113,41.6189,20300.0
2009-08-05 10:35:00,54.75,54.78,54.71,54.71,13900.0,41.6265,41.6494,41.5961,41.5961,13900.0
2009-08-05 10:40:00,54.71,54.77,54.7,54.7,20700.0,41.5961,41.6418,41.5885,41.5885,20700.0
2009-08-05 10:45:00,54.69,54.69,54.61,54.67,32800.0,41.5809,41.5809,41.5201,41.5657,32800.0
2009-08-05 10:50:00,54.66,54.74,54.65,54.74,4300.0,41.5581,41.6189,41.5505,41.6189,4300.0
2009-08-05 10:55:00,54.73,54.79,54.72,54.78,21300.0,41.6113,41.657,41.6037,41.6494,21300.0
2009-08-05 11:00:00,54.78,54.8,54.75,54.77,20500.0,41.6494,41.6646,41.6265,41.6418,20500.0
2009-08-05 11:05:00,54.74,54.85,54.72,54.85,11100.0,41.6189,41.7026,41.6037,41.7026,11100.0
2009-08-05 11:10:00,54.86,54.87,54.84,54.86,11800.0,41.7102,41.7178,41.695,41.7102,11800.0
2009-08-05 11:15:00,54.87,54.87,54.83,54.83,5200.0,41.7178,41.7178,41.6874,41.6874,5200.0
2009-08-05 11:20:00,54.84,54.86,54.78,54.78,9700.0,41.695,41.7102,41.6494,41.6494,9700.0
2009-08-05 11:25:00,54.78,54.86,54.78,54.84,29400.0,41.6494,41.7102,41.6494,41.695,29400.0
2009-08-05 11:30:00,54.85,54.85,54.8,54.83,16500.0,41.7026,41.7026,41.6646,41.6874,16500.0
2009-08-05 11:35:00,54.83,54.85,54.72,54.73,43200.0,41.6874,41.7026,41.6037,41.6113,43200.0
2009-08-05 11:40:00,54.75,54.76,54.73,54.76,13600.0,41.6265,41.6341,41.6113,41.6341,13600.0
2009-08-05 11:45:00,54.77,54.81,54.76,54.81,8100.0,41.6418,41.6722,41.6341,41.6722,8100.0
2009-08-05 11:50:00,54.81,54.84,54.81,54.83,6100.0,41.6722,41.695,41.6722,41.6874,6100.0
2009-08-05 11:55:00,54.82,54.83,54.76,54.78,9700.0,41.6798,41.6874,41.6341,41.6494,9700.0
2009-08-05 12:00:00,54.78,54.78,54.76,54.78,5200.0,41.6494,41.6494,41.6341,41.6494,5200.0
2009-08-05 12:05:00,54.77,54.77,54.74,54.74,10200.0,41.6418,41.6418,41.6189,41.6189,10200.0
2009-08-05 12:10:00,54.74,54.86,54.74,54.86,17100.0,41.6189,41.7102,41.6189,41.7102,17100.0
2009-08-05 12:15:00,54.86,54.9,54.83,54.9,7700.0,41.7102,41.7406,41.6874,41.7406,7700.0
2009-08-05 12:20:00,54.9,54.94,54.88,54.89,15100.0,41.7406,41.771,41.7254,41.733,15100.0
2009-08-05 12:25:00,54.9,54.9,54.84,54.88,12000.0,41.7406,41.7406,41.695,41.7254,12000.0
2009-08-05 12:30:00,54.87,54.88,54.85,54.85,21800.0,41.7178,41.7254,41.7026,41.7026,21800.0
2009-08-05 12:35:00,54.84,54.85,54.81,54.81,30800.0,41.695,41.7026,41.6722,41.6722,30800.0
2009-08-05 12:40:00,54.82,54.88,54.82,54.85,15900.0,41.6798,41.7254,41.6798,41.7026,15900.0
2009-08-05 12:45:00,54.85,54.89,54.83,54.88,10800.0,41.7026,41.733,41.6874,41.7254,10800.0
2009-08-05 12:50:00,54.88,54.9,54.86,54.87,17000.0,41.7254,41.7406,41.7102,41.7178,17000.0
2009-08-05 12:55:00,54.86,54.87,54.79,54.81,31900.0,41.7102,41.7178,41.657,41.6722,31900.0
2009-08-05 13:00:00,54.82,54.84,54.79,54.8,54900.0,41.6798,41.695,41.657,41.6646,54900.0
2009-08-05 13:05:00,54.8,54.8,54.69,54.73,56600.0,41.6646,41.6646,41.5809,41.6113,56600.0
2009-08-05 13:10:00,54.74,54.8,54.73,54.76,19100.0,41.6189,41.6646,41.6113,41.6341,19100.0
2009-08-05 13:15:00,54.76,54.84,54.75,54.82,46000.0,41.6341,41.695,41.6265,41.6798,46000.0
2009-08-05 13:20:00,54.81,54.84,54.78,54.84,7500.0,41.6722,41.695,41.6494,41.695,7500.0
2009-08-05 13:25:00,54.84,54.98,54.82,54.96,34300.0,41.695,41.8014,41.6798,41.7862,34300.0
2009-08-05 13:30:00,54.96,54.97,54.95,54.95,50300.0,41.7862,41.7938,41.7786,41.7786,50300.0
2009-08-05 13:35:00,54.95,54.96,54.93,54.96,5200.0,41.7786,41.7862,41.7634,41.7862,5200.0
2009-08-05 13:40:00,54.95,55.01,54.94,54.96,40300.0,41.7786,41.8242,41.771,41.7862,40300.0
2009-08-05 13:45:00,54.95,54.98,54.92,54.93,12000.0,41.7786,41.8014,41.7558,41.7634,12000.0
2009-08-05 13:50:00,54.93,54.93,54.89,54.92,14400.0,41.7634,41.7634,41.733,41.7558,14400.0
2009-08-05 13:55:00,54.92,54.97,54.89,54.89,11500.0,41.7558,41.7938,41.733,41.733,11500.0
2009-08-05 14:00:00,54.9,54.92,54.86,54.91,45100.0,41.7406,41.7558,41.7102,41.7482,45100.0
2009-08-05 14:05:00,54.92,54.95,54.92,54.92,5000.0,41.7558,41.7786,41.7558,41.7558,5000.0
2009-08-05 14:10:00,54.93,54.98,54.92,54.96,9200.0,41.7634,41.8014,41.7558,41.7862,9200.0
2009-08-05 14:15:00,54.98,54.98,54.94,54.95,21200.0,41.8014,41.8014,41.771,41.7786,21200.0
2009-08-05 14:20:00,54.96,54.98,54.91,54.97,6300.0,41.7862,41.8014,41.7482,41.7938,6300.0
2009-08-05 14:25:00,54.97,54.98,54.95,54.95,13900.0,41.7938,41.8014,41.7786,41.7786,13900.0
2009-08-05 14:30:00,54.97,54.98,54.94,54.97,31700.0,41.7938,41.8014,41.771,41.7938,31700.0
2009-08-05 14:35:00,54.97,55.01,54.95,55.01,34000.0,41.7938,41.8242,41.7786,41.8242,34000.0
2009-08-05 14:40:00,55.01,55.11,55.0,55.11,27800.0,41.8242,41.9003,41.8166,41.9003,27800.0
2009-08-05 14:45:00,55.12,55.19,55.1,55.19,60000.0,41.9079,41.9611,41.8927,41.9611,60000.0
2009-08-05 14:50:00,55.2,55.22,55.13,55.15,35400.0,41.9687,41.9839,41.9155,41.9307,35400.0
2009-08-05 14:55:00,55.16,55.19,55.13,55.17,25500.0,41.9383,41.9611,41.9155,41.9459,25500.0
2009-08-05 15:00:00,55.18,55.21,55.12,55.15,34400.0,41.9535,41.9763,41.9079,41.9307,34400.0
2009-08-05 15:05:00,55.15,55.16,55.14,55.15,13700.0,41.9307,41.9383,41.9231,41.9307,13700.0
2009-08-05 15:10:00,55.15,55.19,55.15,55.16,28300.0,41.9307,41.9611,41.9307,41.9383,28300.0
2009-08-05 15:15:00,55.16,55.18,55.16,55.16,18500.0,41.9383,41.9535,41.9383,41.9383,18500.0
2009-08-05 15:20:00,55.15,55.21,55.15,55.2,15200.0,41.9307,41.9763,41.9307,41.9687,15200.0
2009-08-05 15:25:00,55.2,55.29,55.2,55.27,31200.0,41.9687,42.0371,41.9687,42.0219,31200.0
2009-08-05 15:30:00,55.27,55.27,55.04,55.09,74600.0,42.0219,42.0219,41.847,41.885,74600.0
2009-08-05 15:35:00,55.09,55.1,55.04,55.09,71800.0,41.885,41.8927,41.847,41.885,71800.0
2009-08-05 15:40:00,55.09,55.14,55.06,55.12,42700.0,41.885,41.9231,41.8622,41.9079,42700.0
2009-08-05 15:45:00,55.12,55.12,55.0,55.01,47600.0,41.9079,41.9079,41.8166,41.8242,47600.0
2009-08-05 15:50:00,55.01,55.09,55.01,55.08,25600.0,41.8242,41.885,41.8242,41.8774,25600.0
2009-08-05 15:55:00,55.08,55.14,55.03,55.09,40200.0,41.8774,41.9231,41.8394,41.885,40200.0
2009-08-06 09:30:00,55.32,55.4,55.26,55.37,106600.0,42.0599,42.1207,42.0143,42.0979,106600.0
2009-08-06 09:35:00,55.37,55.4,55.23,55.35,38700.0,42.0979,42.1207,41.9915,42.0827,38700.0
2009-08-06 09:40:00,55.36,55.43,55.23,55.26,40200.0,42.0903,42.1436,41.9915,42.0143,40200.0
2009-08-06 09:45:00,55.25,55.26,55.09,55.09,17700.0,42.0067,42.0143,41.885,41.885,17700.0
2009-08-06 09:50:00,55.07,55.15,55.02,55.02,19400.0,41.8698,41.9307,41.8318,41.8318,19400.0
2009-08-06 09:55:00,55.02,55.04,54.97,54.99,21600.0,41.8318,41.847,41.7938,41.809,21600.0
2009-08-06 10:00:00,54.98,54.98,54.87,54.95,29600.0,41.8014,41.8014,41.7178,41.7786,29600.0
2009-08-06 10:05:00,54.95,55.0,54.89,54.9,31400.0,41.7786,41.8166,41.733,41.7406,31400.0
2009-08-06 10:10:00,54.9,54.93,54.82,54.83,24200.0,41.7406,41.7634,41.6798,41.6874,24200.0
2009-08-06 10:15:00,54.83,54.83,54.7,54.76,55100.0,41.6874,41.6874,41.5885,41.6341,55100.0
2009-08-06 10:20:00,54.75,54.81,54.71,54.81,20800.0,41.6265,41.6722,41.5961,41.6722,20800.0
2009-08-06 10:25:00,54.8,54.8,54.71,54.79,18400.0,41.6646,41.6646,41.5961,41.657,18400.0
2009-08-06 10:30:00,54.78,54.87,54.76,54.84,19100.0,41.6494,41.7178,41.6341,41.695,19100.0
2009-08-06 10:35:00,54.84,54.9,54.82,54.88,27100.0,41.695,41.7406,41.6798,41.7254,27100.0
2009-08-06 10:40:00,54.9,54.9,54.85,54.86,30700.0,41.7406,41.7406,41.7026,41.7102,30700.0
2009-08-06 10:45:00,54.87,54.97,54.87,54.95,142200.0,41.7178,41.7938,41.7178,41.7786,142200.0
2009-08-06 10:50:00,54.94,54.95,54.89,54.9,31800.0,41.771,41.7786,41.733,41.7406,31800.0
2009-08-06 10:55:00,54.9,54.9,54.85,54.89,61200.0,41.7406,41.7406,41.7026,41.733,61200.0
2009-08-06 11:00:00,54.88,54.98,54.88,54.97,61500.0,41.7254,41.8014,41.7254,41.7938,61500.0
2009-08-06 11:05:00,54.97,55.01,54.93,54.94,114800.0,41.7938,41.8242,41.7634,41.771,114800.0
2009-08-06 11:10:00,54.94,54.99,54.92,54.98,22800.0,41.771,41.809,41.7558,41.8014,22800.0
2009-08-06 11:15:00,54.99,55.05,54.99,55.01,62400.0,41.809,41.8546,41.809,41.8242,62400.0
2009-08-06 11:20:00,55.02,55.03,54.99,54.99,33800.0,41.8318,41.8394,41.809,41.809,33800.0
2009-08-06 11:25:00,55.0,55.04,55.0,55.01,40900.0,41.8166,41.847,41.8166,41.8242,40900.0
2009-08-06 11:30:00,54.99,55.0,54.88,54.9,28000.0,41.809,41.8166,41.7254,41.7406,28000.0
2009-08-06 11:35:00,54.9,54.97,54.89,54.95,15000.0,41.7406,41.7938,41.733,41.7786,15000.0
2009-08-06 11:40:00,54.96,54.97,54.93,54.94,6900.0,41.7862,41.7938,41.7634,41.771,6900.0
2009-08-06 11:45:00,54.93,54.98,54.93,54.97,9800.0,41.7634,41.8014,41.7634,41.7938,9800.0
2009-08-06 11:50:00,54.96,54.97,54.92,54.92,7900.0,41.7862,41.7938,41.7558,41.7558,7900.0
2009-08-06 11:55:00,54.92,54.92,54.88,54.9,12500.0,41.7558,41.7558,41.7254,41.7406,12500.0
2009-08-06 12:00:00,54.9,54.9,54.79,54.81,18100.0,41.7406,41.7406,41.657,41.6722,18100.0
2009-08-06 12:05:00,54.81,54.82,54.78,54.79,23000.0,41.6722,41.6798,41.6494,41.657,23000.0
2009-08-06 12:10:00,54.78,54.81,54.73,54.78,35600.0,41.6494,41.6722,41.6113,41.6494,35600.0
2009-08-06 12:15:00,54.77,54.78,54.72,54.76,26100.0,41.6418,41.6494,41.6037,41.6341,26100.0
2009-08-06 12:20:00,54.77,54.82,54.75,54.81,25200.0,41.6418,41.6798,41.6265,41.6722,25200.0
2009-08-06 12:25:00,54.81,54.81,54.75,54.75,15500.0,41.6722,41.6722,41.6265,41.6265,15500.0
2009-08-06 12:30:00,54.75,54.8,54.74,54.76,19100.0,41.6265,41.6646,41.6189,41.6341,19100.0
2009-08-06 12:35:00,54.77,54.81,54.76,54.8,27500.0,41.6418,41.6722,41.6341,41.6646,27500.0
2009-08-06 12:40:00,54.8,54.9,54.8,54.87,20500.0,41.6646,41.7406,41.6646,41.7178,20500.0
2009-08-06 12:45:00,54.88,54.88,54.85,54.87,25600.0,41.7254,41.7254,41.7026,41.7178,25600.0
2009-08-06 12:50:00,54.87,54.87,54.76,54.82,29000.0,41.7178,41.7178,41.6341,41.6798,29000.0
2009-08-06 12:55:00,54.81,54.82,54.77,54.78,18600.0,41.6722,41.6798,41.6418,41.6494,18600.0
2009-08-06 13:00:00,54.78,54.8,54.74,54.79,32100.0,41.6494,41.6646,41.6189,41.657,32100.0
2009-08-06 13:05:00,54.79,54.84,54.78,54.83,13600.0,41.657,41.695,41.6494,41.6874,13600.0
2009-08-06 13:10:00,54.82,54.84,54.81,54.82,13200.0,41.6798,41.695,41.6722,41.6798,13200.0
2009-08-06 13:15:00,54.83,54.86,54.81,54.82,22700.0,41.6874,41.7102,41.6722,41.6798,22700.0
2009-08-06 13:20:00,54.81,54.9,54.81,54.89,27400.0,41.6722,41.7406,41.6722,41.733,27400.0
2009-08-06 13:25:00,54.89,54.91,54.85,54.85,15400.0,41.733,41.7482,41.7026,41.7026,15400.0
2009-08-06 13:30:00,54.87,54.97,54.87,54.92,42000.0,41.7178,41.7938,41.7178,41.7558,42000.0
2009-08-06 13:35:00,54.93,54.94,54.9,54.91,36900.0,41.7634,41.771,41.7406,41.7482,36900.0
2009-08-06 13:40:00,54.91,54.91,54.75,54.77,24200.0,41.7482,41.7482,41.6265,41.6418,24200.0
2009-08-06 13:45:00,54.77,54.8,54.75,54.76,16400.0,41.6418,41.6646,41.6265,41.6341,16400.0
2009-08-06 13:50:00,54.76,54.79,54.73,54.75,14800.0,41.6341,41.657,41.6113,41.6265,14800.0
2009-08-06 13:55:00,54.75,54.79,54.75,54.75,22900.0,41.6265,41.657,41.6265,41.6265,22900.0
2009-08-06 14:00:00,54.76,54.76,54.62,54.63,86500.0,41.6341,41.6341,41.5277,41.5353,86500.0
2009-08-06 14:05:00,54.64,54.64,54.54,54.6,71900.0,41.5429,41.5429,41.4669,41.5125,71900.0
2009-08-06 14:10:00,54.6,54.6,54.53,54.6,84900.0,41.5125,41.5125,41.4593,41.5125,84900.0
2009-08-06 14:15:00,54.6,54.62,54.58,54.6,87000.0,41.5125,41.5277,41.4973,41.5125,87000.0
2009-08-06 14:20:00,54.61,54.63,54.54,54.62,32000.0,41.5201,41.5353,41.4669,41.5277,32000.0
2009-08-06 14:25:00,54.63,54.7,54.63,54.66,51500.0,41.5353,41.5885,41.5353,41.5581,51500.0
2009-08-06 14:30:00,54.66,54.66,54.59,54.64,15500.0,41.5581,41.5581,41.5049,41.5429,15500.0
2009-08-06 14:35:00,54.64,54.68,54.62,54.64,21000.0,41.5429,41.5733,41.5277,41.5429,21000.0
2009-08-06 14:40:00,54.65,54.66,54.61,54.61,6400.0,41.5505,41.5581,41.5201,41.5201,6400.0
2009-08-06 14:45:00,54.59,54.64,54.57,54.64,24200.0,41.5049,41.5429,41.4897,41.5429,24200.0
2009-08-06 14:50:00,54.64,54.66,54.63,54.66,11400.0,41.5429,41.5581,41.5353,41.5581,11400.0
2009-08-06 14:55:00,54.67,54.72,54.65,54.65,20300.0,41.5657,41.6037,41.5505,41.5505,20300.0
2009-08-06 15:00:00,54.64,54.73,54.64,54.73,24000.0,41.5429,41.6113,41.5429,41.6113,24000.0
2009-08-06 15:05:00,54.73,54.75,54.71,54.73,26800.0,41.6113,41.6265,41.5961,41.6113,26800.0
2009-08-06 15:10:00,54.74,54.74,54.67,54.68,9400.0,41.6189,41.6189,41.5657,41.5733,9400.0
2009-08-06 15:15:00,54.69,54.8,54.69,54.79,21700.0,41.5809,41.6646,41.5809,41.657,21700.0
2009-08-06 15:20:00,54.81,54.88,54.78,54.86,19400.0,41.6722,41.7254,41.6494,41.7102,19400.0
2009-08-06 15:25:00,54.85,54.85,54.82,54.83,6200.0,41.7026,41.7026,41.6798,41.6874,6200.0
2009-08-06 15:30:00,54.83,54.84,54.72,54.78,39500.0,41.6874,41.695,41.6037,41.6494,39500.0
2009-08-06 15:35:00,54.78,54.82,54.74,54.82,52900.0,41.6494,41.6798,41.6189,41.6798,52900.0
2009-08-06 15:40:00,54.82,54.86,54.75,54.8,70700.0,41.6798,41.7102,41.6265,41.6646,70700.0
2009-08-06 15:45:00,54.83,54.87,54.8,54.82,40900.0,41.6874,41.7178,41.6646,41.6798,40900.0
2009-08-06 15:50:00,54.81,54.81,54.71,54.77,102600.0,41.6722,41.6722,41.5961,41.6418,102600.0
2009-08-06 15:55:00,54.76,54.83,54.76,54.77,92400.0,41.6341,41.6874,41.6341,41.6418,92400.0
2009-08-07 09:30:00,55.31,55.5,55.28,55.4,190300.0,42.0523,42.1968,42.0295,42.1207,190300.0
2009-08-07 09:35:00,55.4,55.42,55.22,55.24,95500.0,42.1207,42.1359,41.9839,41.9991,95500.0
2009-08-07 09:40:00,55.24,55.3,55.2,55.24,30400.0,41.9991,42.0447,41.9687,41.9991,30400.0
2009-08-07 09:45:00,55.24,55.3,55.21,55.29,24300.0,41.9991,42.0447,41.9763,42.0371,24300.0
2009-08-07 09:50:00,55.3,55.38,55.29,55.34,53300.0,42.0447,42.1055,42.0371,42.0751,53300.0
2009-08-07 09:55:00,55.35,55.37,55.19,55.19,19900.0,42.0827,42.0979,41.9611,41.9611,19900.0
2009-08-07 10:00:00,55.19,55.2,55.05,55.12,53600.0,41.9611,41.9687,41.8546,41.9079,53600.0
2009-08-07 10:05:00,55.13,55.14,55.06,55.12,45600.0,41.9155,41.9231,41.8622,41.9079,45600.0
2009-08-07 10:10:00,55.1,55.25,55.09,55.13,45600.0,41.8927,42.0067,41.885,41.9155,45600.0
2009-08-07 10:15:00,55.14,55.22,55.14,55.21,15200.0,41.9231,41.9839,41.9231,41.9763,15200.0
2009-08-07 10:20:00,55.21,55.23,55.11,55.2,38200.0,41.9763,41.9915,41.9003,41.9687,38200.0
2009-08-07 10:25:00,55.22,55.29,55.18,55.27,48700.0,41.9839,42.0371,41.9535,42.0219,48700.0
2009-08-07 10:30:00,55.27,55.36,55.27,55.34,27200.0,42.0219,42.0903,42.0219,42.0751,27200.0
2009-08-07 10:35:00,55.35,55.55,55.34,55.53,102600.0,42.0827,42.2348,42.0751,42.2196,102600.0
2009-08-07 10:40:00,55.52,55.53,55.44,55.45,27900.0,42.212,42.2196,42.1512,42.1588,27900.0
2009-08-07 10:45:00,55.45,55.59,55.45,55.53,56000.0,42.1588,42.2652,42.1588,42.2196,56000.0
2009-08-07 10:50:00,55.52,55.58,55.52,55.58,27900.0,42.212,42.2576,42.212,42.2576,27900.0
2009-08-07 10:55:00,55.58,55.74,55.56,55.67,83200.0,42.2576,42.3792,42.2424,42.326,83200.0
2009-08-07 11:00:00,55.68,55.8,55.66,55.8,49700.0,42.3336,42.4249,42.3184,42.4249,49700.0
2009-08-07 11:05:00,55.8,55.8,55.68,55.7,62500.0,42.4249,42.4249,42.3336,42.3488,62500.0
2009-08-07 11:10:00,55.69,55.72,55.68,55.69,52600.0,42.3412,42.364,42.3336,42.3412,52600.0
2009-08-07 11:15:00,55.7,55.7,55.64,55.66,11900.0,42.3488,42.3488,42.3032,42.3184,11900.0
2009-08-07 11:20:00,55.67,55.73,55.67,55.72,21200.0,42.326,42.3716,42.326,42.364,21200.0
2009-08-07 11:25:00,55.72,55.72,55.67,55.69,23600.0,42.364,42.364,42.326,42.3412,23600.0
2009-08-07 11:30:00,55.69,55.7,55.65,55.7,21100.0,42.3412,42.3488,42.3108,42.3488,21100.0
2009-08-07 11:35:00,55.7,55.77,55.7,55.77,9700.0,42.3488,42.4021,42.3488,42.4021,9700.0
2009-08-07 11:40:00,55.76,55.76,55.63,55.63,28500.0,42.3945,42.3945,42.2956,42.2956,28500.0
2009-08-07 11:45:00,55.63,55.63,55.54,55.6,40200.0,42.2956,42.2956,42.2272,42.2728,40200.0
2009-08-07 11:50:00,55.61,55.63,55.6,55.63,10500.0,42.2804,42.2956,42.2728,42.2956,10500.0
2009-08-07 11:55:00,55.63,55.73,55.6,55.67,40100.0,42.2956,42.3716,42.2728,42.326,40100.0
2009-08-07 12:00:00,55.68,55.7,55.66,55.7,15400.0,42.3336,42.3488,42.3184,42.3488,15400.0
2009-08-07 12:05:00,55.71,55.71,55.67,55.67,17500.0,42.3564,42.3564,42.326,42.326,17500.0
2009-08-07 12:10:00,55.68,55.7,55.66,55.66,14900.0,42.3336,42.3488,42.3184,42.3184,14900.0
2009-08-07 12:15:00,55.65,55.66,55.61,55.65,34400.0,42.3108,42.3184,42.2804,42.3108,34400.0
2009-08-07 12:20:00,55.65,55.66,55.64,55.65,7200.0,42.3108,42.3184,42.3032,42.3108,7200.0
2009-08-07 12:25:00,55.64,55.68,55.63,55.65,11800.0,42.3032,42.3336,42.2956,42.3108,11800.0
2009-08-07 12:30:00,55.64,55.71,55.64,55.71,14300.0,42.3032,42.3564,42.3032,42.3564,14300.0
2009-08-07 12:35:00,55.69,55.73,55.68,55.72,16300.0,42.3412,42.3716,42.3336,42.364,16300.0
2009-08-07 12:40:00,55.72,55.74,55.71,55.73,19900.0,42.364,42.3792,42.3564,42.3716,19900.0
2009-08-07 12:45:00,55.73,55.78,55.71,55.74,11400.0,42.3716,42.4097,42.3564,42.3792,11400.0
2009-08-07 12:50:00,55.73,55.81,55.73,55.81,28900.0,42.3716,42.4325,42.3716,42.4325,28900.0
2009-08-07 12:55:00,55.8,55.8,55.74,55.75,15100.0,42.4249,42.4249,42.3792,42.3868,15100.0
2009-08-07 13:00:00,55.75,55.85,55.75,55.79,23600.0,42.3868,42.4629,42.3868,42.4173,23600.0
2009-08-07 13:05:00,55.79,55.79,55.75,55.77,6600.0,42.4173,42.4173,42.3868,42.4021,6600.0
2009-08-07 13:10:00,55.77,55.8,55.77,55.79,2300.0,42.4021,42.4249,42.4021,42.4173,2300.0
2009-08-07 13:15:00,55.81,55.83,55.79,55.81,8400.0,42.4325,42.4477,42.4173,42.4325,8400.0
2009-08-07 13:20:00,55.81,55.83,55.8,55.82,9800.0,42.4325,42.4477,42.4249,42.4401,9800.0
2009-08-07 13:25:00,55.82,55.95,55.81,55.94,67900.0,42.4401,42.5389,42.4325,42.5313,67900.0
2009-08-07 13:30:00,55.93,55.97,55.89,55.9,34900.0,42.5237,42.5541,42.4933,42.5009,34900.0
2009-08-07 13:35:00,55.91,55.94,55.91,55.93,15900.0,42.5085,42.5313,42.5085,42.5237,15900.0
2009-08-07 13:40:00,55.93,55.93,55.89,55.89,6400.0,42.5237,42.5237,42.4933,42.4933,6400.0
2009-08-07 13:45:00,55.9,55.92,55.89,55.91,3300.0,42.5009,42.5161,42.4933,42.5085,3300.0
2009-08-07 13:50:00,55.89,55.89,55.86,55.86,6000.0,42.4933,42.4933,42.4705,42.4705,6000.0
2009-08-07 13:55:00,55.87,55.88,55.86,55.88,4800.0,42.4781,42.4857,42.4705,42.4857,4800.0
2009-08-07 14:00:00,55.88,55.89,55.87,55.88,3700.0,42.4857,42.4933,42.4781,42.4857,3700.0
2009-08-07 14:05:00,55.89,55.9,55.87,55.9,11500.0,42.4933,42.5009,42.4781,42.5009,11500.0
2009-08-07 14:10:00,55.91,55.92,55.89,55.9,10000.0,42.5085,42.5161,42.4933,42.5009,10000.0
2009-08-07 14:15:00,55.9,55.91,55.88,55.88,13100.0,42.5009,42.5085,42.4857,42.4857,13100.0
2009-08-07 14:20:00,55.88,55.9,55.82,55.83,42700.0,42.4857,42.5009,42.4401,42.4477,42700.0
2009-08-07 14:25:00,55.83,55.83,55.78,55.81,13500.0,42.4477,42.4477,42.4097,42.4325,13500.0
2009-08-07 14:30:00,55.81,55.83,55.75,55.76,14500.0,42.4325,42.4477,42.3868,42.3945,14500.0
2009-08-07 14:35:00,55.77,55.78,55.76,55.76,6000.0,42.4021,42.4097,42.3945,42.3945,6000.0
2009-08-07 14:40:00,55.75,55.79,55.75,55.76,11300.0,42.3868,42.4173,42.3868,42.3945,11300.0
2009-08-07 14:45:00,55.77,55.78,55.76,55.77,5200.0,42.4021,42.4097,42.3945,42.4021,5200.0
2009-08-07 14:50:00,55.76,55.78,55.76,55.78,5900.0,42.3945,42.4097,42.3945,42.4097,5900.0
2009-08-07 14:55:00,55.77,55.78,55.75,55.78,40800.0,42.4021,42.4097,42.3868,42.4097,40800.0
2009-08-07 15:00:00,55.78,55.78,55.67,55.68,17400.0,42.4097,42.4097,42.326,42.3336,17400.0
2009-08-07 15:05:00,55.7,55.72,55.62,55.67,57500.0,42.3488,42.364,42.288,42.326,57500.0
2009-08-07 15:10:00,55.67,55.68,55.63,55.63,15400.0,42.326,42.3336,42.2956,42.2956,15400.0
2009-08-07 15:15:00,55.62,55.66,55.61,55.61,42200.0,42.288,42.3184,42.2804,42.2804,42200.0
2009-08-07 15:20:00,55.61,55.62,55.53,55.62,21000.0,42.2804,42.288,42.2196,42.288,21000.0
2009-08-07 15:25:00,55.62,55.71,55.6,55.69,28800.0,42.288,42.3564,42.2728,42.3412,28800.0
2009-08-07 15:30:00,55.68,55.71,55.61,55.7,40700.0,42.3336,42.3564,42.2804,42.3488,40700.0
2009-08-07 15:35:00,55.71,55.73,55.61,55.61,19700.0,42.3564,42.3716,42.2804,42.2804,19700.0
2009-08-07 15:40:00,55.63,55.68,55.62,55.65,19500.0,42.2956,42.3336,42.288,42.3108,19500.0
2009-08-07 15:45:00,55.65,55.65,55.58,55.61,43300.0,42.3108,42.3108,42.2576,42.2804,43300.0
2009-08-07 15:50:00,55.62,55.72,55.6,55.7,109800.0,42.288,42.364,42.2728,42.3488,109800.0
2009-08-07 15:55:00,55.69,55.69,55.53,55.53,121900.0,42.3412,42.3412,42.2196,42.2196,121900.0
2009-08-10 09:30:00,55.3,55.33,55.19,55.24,96300.0,42.0447,42.0675,41.9611,41.9991,96300.0
2009-08-10 09:35:00,55.29,55.4,55.29,55.36,26200.0,42.0371,42.1207,42.0371,42.0903,26200.0
2009-08-10 09:40:00,55.34,55.44,55.34,55.38,38700.0,42.0751,42.1512,42.0751,42.1055,38700.0
2009-08-10 09:45:00,55.4,55.43,55.28,55.31,19100.0,42.1207,42.1436,42.0295,42.0523,19100.0
2009-08-10 09:50:00,55.33,55.4,55.31,55.36,23400.0,42.0675,42.1207,42.0523,42.0903,23400.0
2009-08-10 09:55:00,55.37,55.47,55.36,55.39,34800.0,42.0979,42.174,42.0903,42.1131,34800.0
2009-08-10 10:00:00,55.38,55.38,55.29,55.32,29500.0,42.1055,42.1055,42.0371,42.0599,29500.0
2009-08-10 10:05:00,55.32,55.34,55.3,55.34,26400.0,42.0599,42.0751,42.0447,42.0751,26400.0
2009-08-10 10:10:00,55.35,55.45,55.35,55.41,13700.0,42.0827,42.1588,42.0827,42.1283,13700.0
2009-08-10 10:15:00,55.41,55.41,55.32,55.35,17700.0,42.1283,42.1283,42.0599,42.0827,17700.0
2009-08-10 10:20:00,55.33,55.41,55.32,55.41,16400.0,42.0675,42.1283,42.0599,42.1283,16400.0
2009-08-10 10:25:00,55.4,55.46,55.39,55.46,11000.0,42.1207,42.1664,42.1131,42.1664,11000.0
2009-08-10 10:30:00,55.45,55.5,55.44,55.45,14400.0,42.1588,42.1968,42.1512,42.1588,14400.0
2009-08-10 10:35:00,55.45,55.48,55.41,55.48,19300.0,42.1588,42.1816,42.1283,42.1816,19300.0
2009-08-10 10:40:00,55.47,55.49,55.43,55.49,12900.0,42.174,42.1892,42.1436,42.1892,12900.0
2009-08-10 10:45:00,55.5,55.5,55.46,55.46,9500.0,42.1968,42.1968,42.1664,42.1664,9500.0
2009-08-10 10:50:00,55.43,55.55,55.42,55.5,30200.0,42.1436,42.2348,42.1359,42.1968,30200.0
2009-08-10 10:55:00,55.5,55.5,55.46,55.49,8100.0,42.1968,42.1968,42.1664,42.1892,8100.0
2009-08-10 11:00:00,55.5,55.52,55.48,55.52,5500.0,42.1968,42.212,42.1816,42.212,5500.0
2009-08-10 11:05:00,55.54,55.56,55.47,55.48,19200.0,42.2272,42.2424,42.174,42.1816,19200.0
2009-08-10 11:10:00,55.48,55.52,55.48,55.5,15300.0,42.1816,42.212,42.1816,42.1968,15300.0
2009-08-10 11:15:00,55.47,55.47,55.44,55.47,19900.0,42.174,42.174,42.1512,42.174,19900.0
2009-08-10 11:20:00,55.47,55.47,55.41,55.44,10600.0,42.174,42.174,42.1283,42.1512,10600.0
2009-08-10 11:25:00,55.43,55.45,55.4,55.41,34200.0,42.1436,42.1588,42.1207,42.1283,34200.0
2009-08-10 11:30:00,55.43,55.45,55.42,55.42,10100.0,42.1436,42.1588,42.1359,42.1359,10100.0
2009-08-10 11:35:00,55.43,55.47,55.42,55.47,23400.0,42.1436,42.174,42.1359,42.174,23400.0
2009-08-10 11:40:00,55.47,55.49,55.45,55.46,15500.0,42.174,42.1892,42.1588,42.1664,15500.0
2009-08-10 11:45:00,55.47,55.48,55.41,55.41,33800.0,42.174,42.1816,42.1283,42.1283,33800.0
2009-08-10 11:50:00,55.41,55.44,55.39,55.39,9100.0,42.1283,42.1512,42.1131,42.1131,9100.0
2009-08-10 11:55:00,55.39,55.4,55.38,55.4,25200.0,42.1131,42.1207,42.1055,42.1207,25200.0
2009-08-10 12:00:00,55.41,55.45,55.41,55.44,10500.0,42.1283,42.1588,42.1283,42.1512,10500.0
2009-08-10 12:05:00,55.44,55.46,55.43,55.43,10500.0,42.1512,42.1664,42.1436,42.1436,10500.0
2009-08-10 12:10:00,55.44,55.45,55.4,55.41,7200.0,42.1512,42.1588,42.1207,42.1283,7200.0
2009-08-10 12:15:00,55.42,55.44,55.4,55.42,9000.0,42.1359,42.1512,42.1207,42.1359,9000.0
2009-08-10 12:20:00,55.43,55.43,55.39,55.39,14700.0,42.1436,42.1436,42.1131,42.1131,14700.0
2009-08-10 12:25:00,55.38,55.39,55.32,55.33,15100.0,42.1055,42.1131,42.0599,42.0675,15100.0
2009-08-10 12:30:00,55.32,55.33,55.29,55.32,5600.0,42.0599,42.0675,42.0371,42.0599,5600.0
2009-08-10 12:35:00,55.31,55.31,55.29,55.3,8500.0,42.0523,42.0523,42.0371,42.0447,8500.0
2009-08-10 12:40:00,55.3,55.33,55.27,55.29,62000.0,42.0447,42.0675,42.0219,42.0371,62000.0
2009-08-10 12:45:00,55.27,55.3,55.27,55.27,18000.0,42.0219,42.0447,42.0219,42.0219,18000.0
2009-08-10 12:50:00,55.28,55.31,55.27,55.29,17600.0,42.0295,42.0523,42.0219,42.0371,17600.0
2009-08-10 12:55:00,55.29,55.3,55.27,55.28,56500.0,42.0371,42.0447,42.0219,42.0295,56500.0
2009-08-10 13:00:00,55.28,55.28,55.22,55.23,29700.0,42.0295,42.0295,41.9839,41.9915,29700.0
2009-08-10 13:05:00,55.23,55.25,55.16,55.16,30400.0,41.9915,42.0067,41.9383,41.9383,30400.0
2009-08-10 13:10:00,55.16,55.2,55.16,55.19,43000.0,41.9383,41.9687,41.9383,41.9611,43000.0
2009-08-10 13:15:00,55.17,55.18,55.13,55.14,20900.0,41.9459,41.9535,41.9155,41.9231,20900.0
2009-08-10 13:20:00,55.14,55.19,55.13,55.15,84900.0,41.9231,41.9611,41.9155,41.9307,84900.0
2009-08-10 13:25:00,55.16,55.16,55.11,55.16,25500.0,41.9383,41.9383,41.9003,41.9383,25500.0
2009-08-10 13:30:00,55.15,55.25,55.14,55.24,58400.0,41.9307,42.0067,41.9231,41.9991,58400.0
2009-08-10 13:35:00,55.24,55.25,55.19,55.2,35800.0,41.9991,42.0067,41.9611,41.9687,35800.0
2009-08-10 13:40:00,55.21,55.28,55.21,55.27,59900.0,41.9763,42.0295,41.9763,42.0219,59900.0
2009-08-10 13:45:00,55.28,55.29,55.23,55.24,8900.0,42.0295,42.0371,41.9915,41.9991,8900.0
2009-08-10 13:50:00,55.24,55.26,55.21,55.22,6700.0,41.9991,42.0143,41.9763,41.9839,6700.0
2009-08-10 13:55:00,55.21,55.22,55.18,55.18,4900.0,41.9763,41.9839,41.9535,41.9535,4900.0
2009-08-10 14:00:00,55.2,55.2,55.14,55.15,24500.0,41.9687,41.9687,41.9231,41.9307,24500.0
2009-08-10 14:05:00,55.15,55.21,55.14,55.2,82800.0,41.9307,41.9763,41.9231,41.9687,82800.0
2009-08-10 14:10:00,55.19,55.2,55.11,55.11,30800.0,41.9611,41.9687,41.9003,41.9003,30800.0
2009-08-10 14:15:00,55.09,55.09,55.04,55.05,97200.0,41.885,41.885,41.847,41.8546,97200.0
2009-08-10 14:20:00,55.04,55.12,55.04,55.12,18100.0,41.847,41.9079,41.847,41.9079,18100.0
2009-08-10 14:25:00,55.11,55.13,55.09,55.13,25500.0,41.9003,41.9155,41.885,41.9155,25500.0
2009-08-10 14:30:00,55.13,55.16,55.12,55.16,41800.0,41.9155,41.9383,41.9079,41.9383,41800.0
2009-08-10 14:35:00,55.16,55.18,55.14,55.16,34000.0,41.9383,41.9535,41.9231,41.9383,34000.0
2009-08-10 14:40:00,55.17,55.21,55.17,55.18,56000.0,41.9459,41.9763,41.9459,41.9535,56000.0
2009-08-10 14:45:00,55.18,55.18,55.15,55.15,7100.0,41.9535,41.9535,41.9307,41.9307,7100.0
2009-08-10 14:50:00,55.15,55.15,55.1,55.11,59700.0,41.9307,41.9307,41.8927,41.9003,59700.0
2009-08-10 14:55:00,55.12,55.21,55.11,55.2,33300.0,41.9079,41.9763,41.9003,41.9687,33300.0
2009-08-10 15:00:00,55.21,55.31,55.21,55.26,82200.0,41.9763,42.0523,41.9763,42.0143,82200.0
2009-08-10 15:05:00,55.27,55.3,55.22,55.25,97600.0,42.0219,42.0447,41.9839,42.0067,97600.0
2009-08-10 15:10:00,55.24,55.25,55.21,55.25,15900.0,41.9991,42.0067,41.9763,42.0067,15900.0
2009-08-10 15:15:00,55.25,55.29,55.23,55.26,156400.0,42.0067,42.0371,41.9915,42.0143,156400.0
2009-08-10 15:20:00,55.26,55.3,55.21,55.3,198600.0,42.0143,42.0447,41.9763,42.0447,198600.0
2009-08-10 15:25:00,55.3,55.33,55.27,55.29,119300.0,42.0447,42.0675,42.0219,42.0371,119300.0
2009-08-10 15:30:00,55.29,55.29,55.22,55.23,143300.0,42.0371,42.0371,41.9839,41.9915,143300.0
2009-08-10 15:35:00,55.24,55.31,55.24,55.28,29200.0,41.9991,42.0523,41.9991,42.0295,29200.0
2009-08-10 15:40:00,55.28,55.3,55.23,55.29,38700.0,42.0295,42.0447,41.9915,42.0371,38700.0
2009-08-10 15:45:00,55.31,55.37,55.29,55.36,21200.0,42.0523,42.0979,42.0371,42.0903,21200.0
2009-08-10 15:50:00,55.37,55.37,55.3,55.34,61100.0,42.0979,42.0979,42.0447,42.0751,61100.0
2009-08-10 15:55:00,55.35,55.39,55.32,55.39,71800.0,42.0827,42.1131,42.0599,42.1131,71800.0
2009-08-11 09:30:00,55.14,55.19,55.05,55.16,49800.0,41.9231,41.9611,41.8546,41.9383,49800.0
2009-08-11 09:35:00,55.18,55.2,55.13,55.18,19100.0,41.9535,41.9687,41.9155,41.9535,19100.0
2009-08-11 09:40:00,55.14,55.15,55.03,55.08,47400.0,41.9231,41.9307,41.8394,41.8774,47400.0
2009-08-11 09:45:00,55.07,55.09,54.9,54.93,52200.0,41.8698,41.885,41.7406,41.7634,52200.0
2009-08-11 09:50:00,54.92,54.95,54.89,54.94,39500.0,41.7558,41.7786,41.733,41.771,39500.0
2009-08-11 09:55:00,54.94,55.03,54.92,54.99,58200.0,41.771,41.8394,41.7558,41.809,58200.0
2009-08-11 10:00:00,54.98,54.99,54.81,54.85,88900.0,41.8014,41.809,41.6722,41.7026,88900.0
2009-08-11 10:05:00,54.86,54.91,54.82,54.87,67700.0,41.7102,41.7482,41.6798,41.7178,67700.0
2009-08-11 10:10:00,54.88,54.94,54.88,54.92,76400.0,41.7254,41.771,41.7254,41.7558,76400.0
2009-08-11 10:15:00,54.93,54.94,54.87,54.88,37400.0,41.7634,41.771,41.7178,41.7254,37400.0
2009-08-11 10:20:00,54.86,54.88,54.83,54.83,28000.0,41.7102,41.7254,41.6874,41.6874,28000.0
2009-08-11 10:25:00,54.82,54.82,54.72,54.74,52500.0,41.6798,41.6798,41.6037,41.6189,52500.0
2009-08-11 10:30:00,54.74,54.8,54.72,54.78,34000.0,41.6189,41.6646,41.6037,41.6494,34000.0
2009-08-11 10:35:00,54.79,54.8,54.69,54.76,22400.0,41.657,41.6646,41.5809,41.6341,22400.0
2009-08-11 10:40:00,54.76,54.8,54.75,54.76,23500.0,41.6341,41.6646,41.6265,41.6341,23500.0
2009-08-11 10:45:00,54.76,54.78,54.72,54.73,10200.0,41.6341,41.6494,41.6037,41.6113,10200.0
2009-08-11 10:50:00,54.75,54.81,54.74,54.78,11200.0,41.6265,41.6722,41.6189,41.6494,11200.0
2009-08-11 10:55:00,54.77,54.81,54.75,54.79,13800.0,41.6418,41.6722,41.6265,41.657,13800.0
2009-08-11 11:00:00,54.79,54.81,54.74,54.74,12700.0,41.657,41.6722,41.6189,41.6189,12700.0
2009-08-11 11:05:00,54.73,54.73,54.7,54.71,21300.0,41.6113,41.6113,41.5885,41.5961,21300.0
2009-08-11 11:10:00,54.71,54.73,54.62,54.62,55900.0,41.5961,41.6113,41.5277,41.5277,55900.0
2009-08-11 11:15:00,54.63,54.64,54.59,54.63,57900.0,41.5353,41.5429,41.5049,41.5353,57900.0
2009-08-11 11:20:00,54.64,54.66,54.62,54.62,21900.0,41.5429,41.5581,41.5277,41.5277,21900.0
2009-08-11 11:25:00,54.63,54.7,54.62,54.7,32800.0,41.5353,41.5885,41.5277,41.5885,32800.0
2009-08-11 11:30:00,54.69,54.69,54.62,54.64,29800.0,41.5809,41.5809,41.5277,41.5429,29800.0
2009-08-11 11:35:00,54.64,54.66,54.63,54.63,12900.0,41.5429,41.5581,41.5353,41.5353,12900.0
2009-08-11 11:40:00,54.64,54.69,54.63,54.68,9300.0,41.5429,41.5809,41.5353,41.5733,9300.0
2009-08-11 11:45:00,54.69,54.69,54.67,54.68,3900.0,41.5809,41.5809,41.5657,41.5733,3900.0
2009-08-11 11:50:00,54.67,54.67,54.64,54.66,8400.0,41.5657,41.5657,41.5429,41.5581,8400.0
2009-08-11 11:55:00,54.66,54.73,54.66,54.7,9900.0,41.5581,41.6113,41.5581,41.5885,9900.0
2009-08-11 12:00:00,54.69,54.7,54.66,54.69,8800.0,41.5809,41.5885,41.5581,41.5809,8800.0
2009-08-11 12:05:00,54.69,54.69,54.67,54.68,6000.0,41.5809,41.5809,41.5657,41.5733,6000.0
2009-08-11 12:10:00,54.7,54.71,54.68,54.71,10700.0,41.5885,41.5961,41.5733,41.5961,10700.0
2009-08-11 12:15:00,54.71,54.78,54.71,54.78,20900.0,41.5961,41.6494,41.5961,41.6494,20900.0
2009-08-11 12:20:00,54.77,54.77,54.72,54.72,10800.0,41.6418,41.6418,41.6037,41.6037,10800.0
2009-08-11 12:25:00,54.71,54.71,54.67,54.7,7500.0,41.5961,41.5961,41.5657,41.5885,7500.0
2009-08-11 12:30:00,54.71,54.73,54.71,54.73,2300.0,41.5961,41.6113,41.5961,41.6113,2300.0
2009-08-11 12:35:00,54.74,54.74,54.71,54.74,9000.0,41.6189,41.6189,41.5961,41.6189,9000.0
2009-08-11 12:40:00,54.74,54.75,54.68,54.69,10900.0,41.6189,41.6265,41.5733,41.5809,10900.0
2009-08-11 12:45:00,54.69,54.69,54.63,54.63,8100.0,41.5809,41.5809,41.5353,41.5353,8100.0
2009-08-11 12:50:00,54.62,54.62,54.57,54.6,15500.0,41.5277,41.5277,41.4897,41.5125,15500.0
2009-08-11 12:55:00,54.61,54.61,54.58,54.58,7800.0,41.5201,41.5201,41.4973,41.4973,7800.0
2009-08-11 13:00:00,54.59,54.67,54.59,54.63,19000.0,41.5049,41.5657,41.5049,41.5353,19000.0
2009-08-11 13:05:00,54.63,54.67,54.62,54.64,10300.0,41.5353,41.5657,41.5277,41.5429,10300.0
2009-08-11 13:10:00,54.65,54.65,54.59,54.59,18700.0,41.5505,41.5505,41.5049,41.5049,18700.0
2009-08-11 13:15:00,54.59,54.66,54.59,54.65,18500.0,41.5049,41.5581,41.5049,41.5505,18500.0
2009-08-11 13:20:00,54.66,54.68,54.65,54.66,15500.0,41.5581,41.5733,41.5505,41.5581,15500.0
2009-08-11 13:25:00,54.65,54.66,54.58,54.58,13600.0,41.5505,41.5581,41.4973,41.4973,13600.0
2009-08-11 13:30:00,54.61,54.69,54.61,54.69,20500.0,41.5201,41.5809,41.5201,41.5809,20500.0
2009-08-11 13:35:00,54.69,54.69,54.65,54.66,13300.0,41.5809,41.5809,41.5505,41.5581,13300.0
2009-08-11 13:40:00,54.64,54.68,54.64,54.67,3000.0,41.5429,41.5733,41.5429,41.5657,3000.0
2009-08-11 13:45:00,54.69,54.7,54.68,54.7,8600.0,41.5809,41.5885,41.5733,41.5885,8600.0
2009-08-11 13:50:00,54.7,54.76,54.7,54.76,66800.0,41.5885,41.6341,41.5885,41.6341,66800.0
2009-08-11 13:55:00,54.76,54.76,54.71,54.71,6500.0,41.6341,41.6341,41.5961,41.5961,6500.0
2009-08-11 14:00:00,54.72,54.75,54.72,54.74,14000.0,41.6037,41.6265,41.6037,41.6189,14000.0
2009-08-11 14:05:00,54.74,54.85,54.74,54.83,30600.0,41.6189,41.7026,41.6189,41.6874,30600.0
2009-08-11 14:10:00,54.84,54.88,54.82,54.84,88000.0,41.695,41.7254,41.6798,41.695,88000.0
2009-08-11 14:15:00,54.85,54.87,54.8,54.83,49300.0,41.7026,41.7178,41.6646,41.6874,49300.0
2009-08-11 14:20:00,54.84,54.86,54.81,54.82,19300.0,41.695,41.7102,41.6722,41.6798,19300.0
2009-08-11 14:25:00,54.83,54.85,54.77,54.8,76900.0,41.6874,41.7026,41.6418,41.6646,76900.0
2009-08-11 14:30:00,54.8,54.81,54.78,54.81,21400.0,41.6646,41.6722,41.6494,41.6722,21400.0
2009-08-11 14:35:00,54.8,54.82,54.77,54.79,23100.0,41.6646,41.6798,41.6418,41.657,23100.0
2009-08-11 14:40:00,54.79,54.82,54.79,54.79,7800.0,41.657,41.6798,41.657,41.657,7800.0
2009-08-11 14:45:00,54.79,54.79,54.72,54.74,26900.0,41.657,41.657,41.6037,41.6189,26900.0
2009-08-11 14:50:00,54.74,54.85,54.74,54.82,38400.0,41.6189,41.7026,41.6189,41.6798,38400.0
2009-08-11 14:55:00,54.82,54.86,54.79,54.85,28500.0,41.6798,41.7102,41.657,41.7026,28500.0
2009-08-11 15:00:00,54.85,54.9,54.84,54.89,35000.0,41.7026,41.7406,41.695,41.733,35000.0
2009-08-11 15:05:00,54.88,54.93,54.83,54.84,36600.0,41.7254,41.7634,41.6874,41.695,36600.0
2009-08-11 15:10:00,54.84,54.85,54.8,54.83,49800.0,41.695,41.7026,41.6646,41.6874,49800.0
2009-08-11 15:15:00,54.83,54.85,54.8,54.84,22900.0,41.6874,41.7026,41.6646,41.695,22900.0
2009-08-11 15:20:00,54.85,54.86,54.81,54.86,23200.0,41.7026,41.7102,41.6722,41.7102,23200.0
2009-08-11 15:25:00,54.85,54.89,54.85,54.85,51000.0,41.7026,41.733,41.7026,41.7026,51000.0
2009-08-11 15:30:00,54.86,54.88,54.79,54.81,22200.0,41.7102,41.7254,41.657,41.6722,22200.0
2009-08-11 15:35:00,54.81,54.85,54.8,54.82,32700.0,41.6722,41.7026,41.6646,41.6798,32700.0
2009-08-11 15:40:00,54.83,54.92,54.82,54.91,60500.0,41.6874,41.7558,41.6798,41.7482,60500.0
2009-08-11 15:45:00,54.9,54.92,54.83,54.86,44600.0,41.7406,41.7558,41.6874,41.7102,44600.0
2009-08-11 15:50:00,54.85,54.86,54.75,54.77,45500.0,41.7026,41.7102,41.6265,41.6418,45500.0
2009-08-11 15:55:00,54.77,54.78,54.68,54.68,74600.0,41.6418,41.6494,41.5733,41.5733,74600.0
2009-08-12 09:30:00,54.61,54.78,54.61,54.78,38200.0,41.5201,41.6494,41.5201,41.6494,38200.0
2009-08-12 09:35:00,54.78,54.92,54.78,54.85,43000.0,41.6494,41.7558,41.6494,41.7026,43000.0
2009-08-12 09:40:00,54.85,54.95,54.84,54.95,33600.0,41.7026,41.7786,41.695,41.7786,33600.0
2009-08-12 09:45:00,54.97,55.04,54.96,55.03,33600.0,41.7938,41.847,41.7862,41.8394,33600.0
2009-08-12 09:50:00,55.03,55.19,55.02,55.14,41600.0,41.8394,41.9611,41.8318,41.9231,41600.0
2009-08-12 09:55:00,55.13,55.18,55.12,55.18,16700.0,41.9155,41.9535,41.9079,41.9535,16700.0
2009-08-12 10:00:00,55.2,55.34,55.2,55.26,43500.0,41.9687,42.0751,41.9687,42.0143,43500.0
2009-08-12 10:05:00,55.27,55.31,55.24,55.28,12000.0,42.0219,42.0523,41.9991,42.0295,12000.0
2009-08-12 10:10:00,55.27,55.3,55.25,55.26,11000.0,42.0219,42.0447,42.0067,42.0143,11000.0
2009-08-12 10:15:00,55.26,55.35,55.26,55.3,16400.0,42.0143,42.0827,42.0143,42.0447,16400.0
2009-08-12 10:20:00,55.31,55.39,55.29,55.38,21800.0,42.0523,42.1131,42.0371,42.1055,21800.0
2009-08-12 10:25:00,55.38,55.4,55.33,55.36,33400.0,42.1055,42.1207,42.0675,42.0903,33400.0
2009-08-12 10:30:00,55.35,55.37,55.29,55.36,26400.0,42.0827,42.0979,42.0371,42.0903,26400.0
2009-08-12 10:35:00,55.35,55.36,55.29,55.29,16300.0,42.0827,42.0903,42.0371,42.0371,16300.0
2009-08-12 10:40:00,55.28,55.34,55.27,55.33,8300.0,42.0295,42.0751,42.0219,42.0675,8300.0
2009-08-12 10:45:00,55.33,55.39,55.33,55.39,5900.0,42.0675,42.1131,42.0675,42.1131,5900.0
2009-08-12 10:50:00,55.4,55.46,55.38,55.4,19700.0,42.1207,42.1664,42.1055,42.1207,19700.0
2009-08-12 10:55:00,55.39,55.41,55.37,55.4,9400.0,42.1131,42.1283,42.0979,42.1207,9400.0
2009-08-12 11:00:00,55.38,55.42,55.38,55.38,9900.0,42.1055,42.1359,42.1055,42.1055,9900.0
2009-08-12 11:05:00,55.37,55.39,55.35,55.37,7000.0,42.0979,42.1131,42.0827,42.0979,7000.0
2009-08-12 11:10:00,55.36,55.42,55.36,55.4,12300.0,42.0903,42.1359,42.0903,42.1207,12300.0
2009-08-12 11:15:00,55.4,55.41,55.37,55.39,17600.0,42.1207,42.1283,42.0979,42.1131,17600.0
2009-08-12 11:20:00,55.4,55.4,55.37,55.39,5900.0,42.1207,42.1207,42.0979,42.1131,5900.0
2009-08-12 11:25:00,55.38,55.4,55.37,55.39,10900.0,42.1055,42.1207,42.0979,42.1131,10900.0
2009-08-12 11:30:00,55.4,55.4,55.38,55.4,7700.0,42.1207,42.1207,42.1055,42.1207,7700.0
2009-08-12 11:35:00,55.41,55.43,55.41,55.43,9600.0,42.1283,42.1436,42.1283,42.1436,9600.0
2009-08-12 11:40:00,55.43,55.44,55.39,55.39,15600.0,42.1436,42.1512,42.1131,42.1131,15600.0
2009-08-12 11:45:00,55.4,55.44,55.39,55.44,14900.0,42.1207,42.1512,42.1131,42.1512,14900.0
2009-08-12 11:50:00,55.43,55.44,55.39,55.4,18000.0,42.1436,42.1512,42.1131,42.1207,18000.0
2009-08-12 11:55:00,55.41,55.43,55.39,55.42,17800.0,42.1283,42.1436,42.1131,42.1359,17800.0
2009-08-12 12:00:00,55.41,55.45,55.41,55.42,10100.0,42.1283,42.1588,42.1283,42.1359,10100.0
2009-08-12 12:05:00,55.42,55.43,55.41,55.42,4200.0,42.1359,42.1436,42.1283,42.1359,4200.0
2009-08-12 12:10:00,55.42,55.43,55.4,55.43,14100.0,42.1359,42.1436,42.1207,42.1436,14100.0
2009-08-12 12:15:00,55.42,55.42,55.39,55.39,12500.0,42.1359,42.1359,42.1131,42.1131,12500.0
2009-08-12 12:20:00,55.38,55.38,55.33,55.36,24700.0,42.1055,42.1055,42.0675,42.0903,24700.0
2009-08-12 12:25:00,55.35,55.39,55.34,55.38,6200.0,42.0827,42.1131,42.0751,42.1055,6200.0
2009-08-12 12:30:00,55.38,55.38,55.31,55.32,8200.0,42.1055,42.1055,42.0523,42.0599,8200.0
2009-08-12 12:35:00,55.33,55.39,55.33,55.39,5000.0,42.0675,42.1131,42.0675,42.1131,5000.0
2009-08-12 12:40:00,55.39,55.39,55.33,55.35,6600.0,42.1131,42.1131,42.0675,42.0827,6600.0
2009-08-12 12:45:00,55.34,55.35,55.31,55.35,11900.0,42.0751,42.0827,42.0523,42.0827,11900.0
2009-08-12 12:50:00,55.35,55.42,55.34,55.38,37600.0,42.0827,42.1359,42.0751,42.1055,37600.0
2009-08-12 12:55:00,55.39,55.42,55.38,55.42,23100.0,42.1131,42.1359,42.1055,42.1359,23100.0
2009-08-12 13:00:00,55.41,55.43,55.36,55.38,10700.0,42.1283,42.1436,42.0903,42.1055,10700.0
2009-08-12 13:05:00,55.39,55.45,55.39,55.44,12200.0,42.1131,42.1588,42.1131,42.1512,12200.0
2009-08-12 13:10:00,55.45,55.51,55.45,55.48,37300.0,42.1588,42.2044,42.1588,42.1816,37300.0
2009-08-12 13:15:00,55.48,55.5,55.47,55.48,13200.0,42.1816,42.1968,42.174,42.1816,13200.0
2009-08-12 13:20:00,55.49,55.52,55.48,55.5,11900.0,42.1892,42.212,42.1816,42.1968,11900.0
2009-08-12 13:25:00,55.52,55.52,55.48,55.48,8900.0,42.212,42.212,42.1816,42.1816,8900.0
2009-08-12 13:30:00,55.48,55.49,55.45,55.46,6000.0,42.1816,42.1892,42.1588,42.1664,6000.0
2009-08-12 13:35:00,55.46,55.46,55.43,55.43,7200.0,42.1664,42.1664,42.1436,42.1436,7200.0
2009-08-12 13:40:00,55.44,55.45,55.39,55.4,19500.0,42.1512,42.1588,42.1131,42.1207,19500.0
2009-08-12 13:45:00,55.39,55.43,55.38,55.43,4100.0,42.1131,42.1436,42.1055,42.1436,4100.0
2009-08-12 13:50:00,55.42,55.44,55.41,55.44,11300.0,42.1359,42.1512,42.1283,42.1512,11300.0
2009-08-12 13:55:00,55.44,55.44,55.39,55.42,14200.0,42.1512,42.1512,42.1131,42.1359,14200.0
2009-08-12 14:00:00,55.43,55.46,55.42,55.42,9600.0,42.1436,42.1664,42.1359,42.1359,9600.0
2009-08-12 14:05:00,55.42,55.46,55.42,55.44,8700.0,42.1359,42.1664,42.1359,42.1512,8700.0
2009-08-12 14:10:00,55.44,55.48,55.43,55.46,9300.0,42.1512,42.1816,42.1436,42.1664,9300.0
2009-08-12 14:15:00,55.48,55.51,55.27,55.29,82800.0,42.1816,42.2044,42.0219,42.0371,82800.0
2009-08-12 14:20:00,55.39,55.44,55.31,55.4,22200.0,42.1131,42.1512,42.0523,42.1207,22200.0
2009-08-12 14:25:00,55.42,55.47,55.24,55.26,31900.0,42.1359,42.174,41.9991,42.0143,31900.0
2009-08-12 14:30:00,55.25,55.31,55.19,55.29,32000.0,42.0067,42.0523,41.9611,42.0371,32000.0
2009-08-12 14:35:00,55.28,55.3,55.2,55.21,15500.0,42.0295,42.0447,41.9687,41.9763,15500.0
2009-08-12 14:40:00,55.22,55.22,55.14,55.17,21000.0,41.9839,41.9839,41.9231,41.9459,21000.0
2009-08-12 14:45:00,55.18,55.29,55.17,55.28,18700.0,41.9535,42.0371,41.9459,42.0295,18700.0
2009-08-12 14:50:00,55.27,55.52,55.23,55.51,74200.0,42.0219,42.212,41.9915,42.2044,74200.0
2009-08-12 14:55:00,55.51,55.65,55.51,55.64,94200.0,42.2044,42.3108,42.2044,42.3032,94200.0
2009-08-12 15:00:00,55.64,55.71,55.58,55.58,50000.0,42.3032,42.3564,42.2576,42.2576,50000.0
2009-08-12 15:05:00,55.59,55.63,55.58,55.62,18000.0,42.2652,42.2956,42.2576,42.288,18000.0
2009-08-12 15:10:00,55.6,55.63,55.57,55.61,17100.0,42.2728,42.2956,42.25,42.2804,17100.0
2009-08-12 15:15:00,55.62,55.67,55.62,55.64,34600.0,42.288,42.326,42.288,42.3032,34600.0
2009-08-12 15:20:00,55.65,55.68,55.55,55.61,25500.0,42.3108,42.3336,42.2348,42.2804,25500.0
2009-08-12 15:25:00,55.62,55.68,55.62,55.63,17100.0,42.288,42.3336,42.288,42.2956,17100.0
2009-08-12 15:30:00,55.64,55.67,55.6,55.66,19200.0,42.3032,42.326,42.2728,42.3184,19200.0
2009-08-12 15:35:00,55.68,55.72,55.63,55.65,30400.0,42.3336,42.364,42.2956,42.3108,30400.0
2009-08-12 15:40:00,55.66,55.66,55.5,55.54,52600.0,42.3184,42.3184,42.1968,42.2272,52600.0
2009-08-12 15:45:00,55.54,55.56,55.41,55.48,48200.0,42.2272,42.2424,42.1283,42.1816,48200.0
2009-08-12 15:50:00,55.48,55.5,55.24,55.25,94700.0,42.1816,42.1968,41.9991,42.0067,94700.0
2009-08-12 15:55:00,55.27,55.34,55.26,55.31,64500.0,42.0219,42.0751,42.0143,42.0523,64500.0
2009-08-13 09:30:00,55.57,55.57,55.43,55.5,145400.0,42.25,42.25,42.1436,42.1968,145400.0
2009-08-13 09:35:00,55.49,55.52,55.32,55.47,71300.0,42.1892,42.212,42.0599,42.174,71300.0
2009-08-13 09:40:00,55.45,55.46,55.34,55.37,73000.0,42.1588,42.1664,42.0751,42.0979,73000.0
2009-08-13 09:45:00,55.38,55.4,55.32,55.32,34400.0,42.1055,42.1207,42.0599,42.0599,34400.0
2009-08-13 09:50:00,55.31,55.31,55.03,55.05,36700.0,42.0523,42.0523,41.8394,41.8546,36700.0
2009-08-13 09:55:00,55.06,55.12,55.02,55.1,20900.0,41.8622,41.9079,41.8318,41.8927,20900.0
2009-08-13 10:00:00,55.08,55.22,55.04,55.21,22300.0,41.8774,41.9839,41.847,41.9763,22300.0
2009-08-13 10:05:00,55.21,55.27,55.19,55.23,35100.0,41.9763,42.0219,41.9611,41.9915,35100.0
2009-08-13 10:10:00,55.25,55.32,55.22,55.24,25500.0,42.0067,42.0599,41.9839,41.9991,25500.0
2009-08-13 10:15:00,55.21,55.28,55.18,55.23,30500.0,41.9763,42.0295,41.9535,41.9915,30500.0
2009-08-13 10:20:00,55.23,55.37,55.23,55.37,29700.0,41.9915,42.0979,41.9915,42.0979,29700.0
2009-08-13 10:25:00,55.38,55.38,55.3,55.32,26300.0,42.1055,42.1055,42.0447,42.0599,26300.0
2009-08-13 10:30:00,55.33,55.37,55.33,55.34,16600.0,42.0675,42.0979,42.0675,42.0751,16600.0
2009-08-13 10:35:00,55.35,55.5,55.31,55.48,24200.0,42.0827,42.1968,42.0523,42.1816,24200.0
2009-08-13 10:40:00,55.49,55.55,55.49,55.53,35200.0,42.1892,42.2348,42.1892,42.2196,35200.0
2009-08-13 10:45:00,55.54,55.56,55.5,55.51,9500.0,42.2272,42.2424,42.1968,42.2044,9500.0
2009-08-13 10:50:00,55.52,55.62,55.51,55.61,20400.0,42.212,42.288,42.2044,42.2804,20400.0
2009-08-13 10:55:00,55.62,55.66,55.6,55.6,29000.0,42.288,42.3184,42.2728,42.2728,29000.0
2009-08-13 11:00:00,55.61,55.64,55.57,55.64,53300.0,42.2804,42.3032,42.25,42.3032,53300.0
2009-08-13 11:05:00,55.65,55.65,55.58,55.61,12600.0,42.3108,42.3108,42.2576,42.2804,12600.0
2009-08-13 11:10:00,55.61,55.61,55.52,55.54,9500.0,42.2804,42.2804,42.212,42.2272,9500.0
2009-08-13 11:15:00,55.53,55.53,55.49,55.5,27000.0,42.2196,42.2196,42.1892,42.1968,27000.0
2009-08-13 11:20:00,55.48,55.49,55.45,55.48,11400.0,42.1816,42.1892,42.1588,42.1816,11400.0
2009-08-13 11:25:00,55.5,55.52,55.47,55.49,11400.0,42.1968,42.212,42.174,42.1892,11400.0
2009-08-13 11:30:00,55.49,55.51,55.42,55.44,10500.0,42.1892,42.2044,42.1359,42.1512,10500.0
2009-08-13 11:35:00,55.45,55.52,55.45,55.52,8700.0,42.1588,42.212,42.1588,42.212,8700.0
2009-08-13 11:40:00,55.53,55.53,55.5,55.51,10600.0,42.2196,42.2196,42.1968,42.2044,10600.0
2009-08-13 11:45:00,55.51,55.52,55.49,55.49,4500.0,42.2044,42.212,42.1892,42.1892,4500.0
2009-08-13 11:50:00,55.49,55.52,55.47,55.5,45700.0,42.1892,42.212,42.174,42.1968,45700.0
2009-08-13 11:55:00,55.48,55.55,55.47,55.54,13000.0,42.1816,42.2348,42.174,42.2272,13000.0
2009-08-13 12:00:00,55.56,55.58,55.52,55.54,6800.0,42.2424,42.2576,42.212,42.2272,6800.0
2009-08-13 12:05:00,55.54,55.58,55.53,55.55,13000.0,42.2272,42.2576,42.2196,42.2348,13000.0
2009-08-13 12:10:00,55.55,55.56,55.52,55.52,12900.0,42.2348,42.2424,42.212,42.212,12900.0
2009-08-13 12:15:00,55.53,55.58,55.53,55.58,7500.0,42.2196,42.2576,42.2196,42.2576,7500.0
2009-08-13 12:20:00,55.57,55.58,55.55,55.57,20200.0,42.25,42.2576,42.2348,42.25,20200.0
2009-08-13 12:25:00,55.56,55.58,55.54,55.54,36200.0,42.2424,42.2576,42.2272,42.2272,36200.0
2009-08-13 12:30:00,55.55,55.57,55.54,55.56,23600.0,42.2348,42.25,42.2272,42.2424,23600.0
2009-08-13 12:35:00,55.56,55.6,55.56,55.6,16600.0,42.2424,42.2728,42.2424,42.2728,16600.0
2009-08-13 12:40:00,55.61,55.62,55.56,55.56,12700.0,42.2804,42.288,42.2424,42.2424,12700.0
2009-08-13 12:45:00,55.56,55.59,55.56,55.58,15300.0,42.2424,42.2652,42.2424,42.2576,15300.0
2009-08-13 12:50:00,55.57,55.58,55.55,55.56,2800.0,42.25,42.2576,42.2348,42.2424,2800.0
2009-08-13 12:55:00,55.55,55.59,55.55,55.56,10200.0,42.2348,42.2652,42.2348,42.2424,10200.0
2009-08-13 13:00:00,55.56,55.75,55.56,55.71,33600.0,42.2424,42.3868,42.2424,42.3564,33600.0
2009-08-13 13:05:00,55.71,55.71,55.67,55.69,20100.0,42.3564,42.3564,42.326,42.3412,20100.0
2009-08-13 13:10:00,55.7,55.71,55.56,55.59,21000.0,42.3488,42.3564,42.2424,42.2652,21000.0
2009-08-13 13:15:00,55.6,55.62,55.51,55.54,31100.0,42.2728,42.288,42.2044,42.2272,31100.0
2009-08-13 13:20:00,55.54,55.58,55.54,55.56,12300.0,42.2272,42.2576,42.2272,42.2424,12300.0
2009-08-13 13:25:00,55.57,55.57,55.51,55.51,11000.0,42.25,42.25,42.2044,42.2044,11000.0
2009-08-13 13:30:00,55.51,55.58,55.51,55.57,15300.0,42.2044,42.2576,42.2044,42.25,15300.0
2009-08-13 13:35:00,55.56,55.57,55.55,55.57,9100.0,42.2424,42.25,42.2348,42.25,9100.0
2009-08-13 13:40:00,55.57,55.58,55.54,55.54,6700.0,42.25,42.2576,42.2272,42.2272,6700.0
2009-08-13 13:45:00,55.55,55.57,55.53,55.56,11600.0,42.2348,42.25,42.2196,42.2424,11600.0
2009-08-13 13:50:00,55.55,55.56,55.44,55.45,38400.0,42.2348,42.2424,42.1512,42.1588,38400.0
2009-08-13 13:55:00,55.46,55.47,55.43,55.47,20900.0,42.1664,42.174,42.1436,42.174,20900.0
2009-08-13 14:00:00,55.47,55.48,55.38,55.38,18300.0,42.174,42.1816,42.1055,42.1055,18300.0
2009-08-13 14:05:00,55.38,55.4,55.36,55.38,10200.0,42.1055,42.1207,42.0903,42.1055,10200.0
2009-08-13 14:10:00,55.38,55.38,55.29,55.32,22400.0,42.1055,42.1055,42.0371,42.0599,22400.0
2009-08-13 14:15:00,55.34,55.38,55.27,55.37,41800.0,42.0751,42.1055,42.0219,42.0979,41800.0
2009-08-13 14:20:00,55.37,55.39,55.34,55.38,14600.0,42.0979,42.1131,42.0751,42.1055,14600.0
2009-08-13 14:25:00,55.37,55.43,55.37,55.4,8400.0,42.0979,42.1436,42.0979,42.1207,8400.0
2009-08-13 14:30:00,55.46,55.49,55.41,55.41,18400.0,42.1664,42.1892,42.1283,42.1283,18400.0
2009-08-13 14:35:00,55.41,55.49,55.39,55.47,40500.0,42.1283,42.1892,42.1131,42.174,40500.0
2009-08-13 14:40:00,55.47,55.54,55.47,55.52,22900.0,42.174,42.2272,42.174,42.212,22900.0
2009-08-13 14:45:00,55.52,55.53,55.48,55.48,9500.0,42.212,42.2196,42.1816,42.1816,9500.0
2009-08-13 14:50:00,55.49,55.5,55.47,55.49,10100.0,42.1892,42.1968,42.174,42.1892,10100.0
2009-08-13 14:55:00,55.49,55.52,55.39,55.39,14500.0,42.1892,42.212,42.1131,42.1131,14500.0
2009-08-13 15:00:00,55.4,55.49,55.4,55.47,50500.0,42.1207,42.1892,42.1207,42.174,50500.0
2009-08-13 15:05:00,55.48,55.49,55.4,55.48,19800.0,42.1816,42.1892,42.1207,42.1816,19800.0
2009-08-13 15:10:00,55.48,55.61,55.47,55.57,38900.0,42.1816,42.2804,42.174,42.25,38900.0
2009-08-13 15:15:00,55.58,55.64,55.58,55.6,87800.0,42.2576,42.3032,42.2576,42.2728,87800.0
2009-08-13 15:20:00,55.6,55.64,55.57,55.58,66600.0,42.2728,42.3032,42.25,42.2576,66600.0
2009-08-13 15:25:00,55.59,55.61,55.57,55.59,16600.0,42.2652,42.2804,42.25,42.2652,16600.0
2009-08-13 15:30:00,55.6,55.65,55.6,55.61,17000.0,42.2728,42.3108,42.2728,42.2804,17000.0
2009-08-13 15:35:00,55.6,55.63,55.57,55.6,59300.0,42.2728,42.2956,42.25,42.2728,59300.0
2009-08-13 15:40:00,55.59,55.71,55.59,55.66,51400.0,42.2652,42.3564,42.2652,42.3184,51400.0
2009-08-13 15:45:00,55.67,55.69,55.63,55.65,56600.0,42.326,42.3412,42.2956,42.3108,56600.0
2009-08-13 15:50:00,55.65,55.69,55.61,55.68,46000.0,42.3108,42.3412,42.2804,42.3336,46000.0
2009-08-13 15:55:00,55.68,55.74,55.64,55.74,108000.0,42.3336,42.3792,42.3032,42.3792,108000.0
2009-08-14 09:30:00,55.74,55.75,55.6,55.63,28400.0,42.3792,42.3868,42.2728,42.2956,28400.0
2009-08-14 09:35:00,55.61,55.62,55.52,55.56,20100.0,42.2804,42.288,42.212,42.2424,20100.0
2009-08-14 09:40:00,55.56,55.57,55.48,55.48,29500.0,42.2424,42.25,42.1816,42.1816,29500.0
2009-08-14 09:45:00,55.47,55.47,55.37,55.43,23300.0,42.174,42.174,42.0979,42.1436,23300.0
2009-08-14 09:50:00,55.44,55.5,55.39,55.4,19600.0,42.1512,42.1968,42.1131,42.1207,19600.0
2009-08-14 09:55:00,55.39,55.43,55.14,55.2,160200.0,42.1131,42.1436,41.9231,41.9687,160200.0
2009-08-14 10:00:00,55.17,55.17,55.02,55.09,79100.0,41.9459,41.9459,41.8318,41.885,79100.0
2009-08-14 10:05:00,55.07,55.09,54.98,55.05,59400.0,41.8698,41.885,41.8014,41.8546,59400.0
2009-08-14 10:10:00,55.06,55.08,54.93,54.94,56700.0,41.8622,41.8774,41.7634,41.771,56700.0
2009-08-14 10:15:00,54.93,54.94,54.81,54.9,115800.0,41.7634,41.771,41.6722,41.7406,115800.0
2009-08-14 10:20:00,54.9,54.92,54.86,54.92,75400.0,41.7406,41.7558,41.7102,41.7558,75400.0
2009-08-14 10:25:00,54.93,55.0,54.93,54.94,49100.0,41.7634,41.8166,41.7634,41.771,49100.0
2009-08-14 10:30:00,54.92,54.98,54.88,54.91,47300.0,41.7558,41.8014,41.7254,41.7482,47300.0
2009-08-14 10:35:00,54.9,54.96,54.86,54.95,34300.0,41.7406,41.7862,41.7102,41.7786,34300.0
2009-08-14 10:40:00,54.94,54.98,54.89,54.95,36700.0,41.771,41.8014,41.733,41.7786,36700.0
2009-08-14 10:45:00,54.93,54.94,54.88,54.93,20900.0,41.7634,41.771,41.7254,41.7634,20900.0
2009-08-14 10:50:00,54.92,54.92,54.81,54.81,33400.0,41.7558,41.7558,41.6722,41.6722,33400.0
2009-08-14 10:55:00,54.82,54.94,54.81,54.94,799500.0,41.6798,41.771,41.6722,41.771,799500.0
2009-08-14 11:00:00,54.93,55.0,54.89,54.98,394200.0,41.7634,41.8166,41.733,41.8014,394200.0
2009-08-14 11:05:00,54.98,54.99,54.89,54.92,34800.0,41.8014,41.809,41.733,41.7558,34800.0
2009-08-14 11:10:00,54.92,54.93,54.87,54.91,23300.0,41.7558,41.7634,41.7178,41.7482,23300.0
2009-08-14 11:15:00,54.9,54.94,54.85,54.88,31100.0,41.7406,41.771,41.7026,41.7254,31100.0
2009-08-14 11:20:00,54.88,54.92,54.88,54.89,18800.0,41.7254,41.7558,41.7254,41.733,18800.0
2009-08-14 11:25:00,54.88,54.88,54.8,54.8,21800.0,41.7254,41.7254,41.6646,41.6646,21800.0
2009-08-14 11:30:00,54.8,54.81,54.71,54.81,39300.0,41.6646,41.6722,41.5961,41.6722,39300.0
2009-08-14 11:35:00,54.81,54.87,54.81,54.83,12600.0,41.6722,41.7178,41.6722,41.6874,12600.0
2009-08-14 11:40:00,54.82,54.87,54.82,54.87,9900.0,41.6798,41.7178,41.6798,41.7178,9900.0
2009-08-14 11:45:00,54.88,54.88,54.83,54.83,15100.0,41.7254,41.7254,41.6874,41.6874,15100.0
2009-08-14 11:50:00,54.83,54.84,54.78,54.79,16400.0,41.6874,41.695,41.6494,41.657,16400.0
2009-08-14 11:55:00,54.81,54.85,54.8,54.81,15900.0,41.6722,41.7026,41.6646,41.6722,15900.0
2009-08-14 12:00:00,54.8,54.81,54.8,54.8,3300.0,41.6646,41.6722,41.6646,41.6646,3300.0
2009-08-14 12:05:00,54.8,54.81,54.78,54.79,14700.0,41.6646,41.6722,41.6494,41.657,14700.0
2009-08-14 12:10:00,54.8,54.85,54.79,54.81,9000.0,41.6646,41.7026,41.657,41.6722,9000.0
2009-08-14 12:15:00,54.8,54.87,54.8,54.86,17000.0,41.6646,41.7178,41.6646,41.7102,17000.0
2009-08-14 12:20:00,54.86,54.87,54.8,54.8,12900.0,41.7102,41.7178,41.6646,41.6646,12900.0
2009-08-14 12:25:00,54.8,54.81,54.77,54.8,8100.0,41.6646,41.6722,41.6418,41.6646,8100.0
2009-08-14 12:30:00,54.78,54.79,54.77,54.78,5000.0,41.6494,41.657,41.6418,41.6494,5000.0
2009-08-14 12:35:00,54.79,54.85,54.79,54.85,8900.0,41.657,41.7026,41.657,41.7026,8900.0
2009-08-14 12:40:00,54.85,54.85,54.79,54.81,6600.0,41.7026,41.7026,41.657,41.6722,6600.0
2009-08-14 12:45:00,54.82,54.88,54.81,54.87,3900.0,41.6798,41.7254,41.6722,41.7178,3900.0
2009-08-14 12:50:00,54.88,54.89,54.86,54.86,1800.0,41.7254,41.733,41.7102,41.7102,1800.0
2009-08-14 12:55:00,54.85,54.94,54.85,54.92,3700.0,41.7026,41.771,41.7026,41.7558,3700.0
2009-08-14 13:00:00,54.92,54.92,54.88,54.89,3000.0,41.7558,41.7558,41.7254,41.733,3000.0
2009-08-14 13:05:00,54.89,54.89,54.85,54.85,4200.0,41.733,41.733,41.7026,41.7026,4200.0
2009-08-14 13:10:00,54.84,54.89,54.84,54.87,4300.0,41.695,41.733,41.695,41.7178,4300.0
2009-08-14 13:15:00,54.88,54.93,54.84,54.91,23400.0,41.7254,41.7634,41.695,41.7482,23400.0
2009-08-14 13:20:00,54.91,54.92,54.88,54.9,8100.0,41.7482,41.7558,41.7254,41.7406,8100.0
2009-08-14 13:25:00,54.89,54.89,54.86,54.87,2300.0,41.733,41.733,41.7102,41.7178,2300.0
2009-08-14 13:30:00,54.86,54.88,54.8,54.8,22700.0,41.7102,41.7254,41.6646,41.6646,22700.0
2009-08-14 13:35:00,54.81,54.83,54.81,54.82,900.0,41.6722,41.6874,41.6722,41.6798,900.0
2009-08-14 13:40:00,54.82,54.84,54.82,54.83,4300.0,41.6798,41.695,41.6798,41.6874,4300.0
2009-08-14 13:45:00,54.82,54.86,54.82,54.86,2200.0,41.6798,41.7102,41.6798,41.7102,2200.0
2009-08-14 13:50:00,54.85,54.86,54.83,54.83,1700.0,41.7026,41.7102,41.6874,41.6874,1700.0
2009-08-14 13:55:00,54.83,54.89,54.83,54.89,3600.0,41.6874,41.733,41.6874,41.733,3600.0
2009-08-14 14:00:00,54.9,54.9,54.87,54.88,5300.0,41.7406,41.7406,41.7178,41.7254,5300.0
2009-08-14 14:05:00,54.88,54.89,54.83,54.83,14400.0,41.7254,41.733,41.6874,41.6874,14400.0
2009-08-14 14:10:00,54.84,54.9,54.81,54.9,5500.0,41.695,41.7406,41.6722,41.7406,5500.0
2009-08-14 14:15:00,54.9,54.9,54.85,54.87,13700.0,41.7406,41.7406,41.7026,41.7178,13700.0
2009-08-14 14:20:00,54.86,54.87,54.83,54.83,12700.0,41.7102,41.7178,41.6874,41.6874,12700.0
2009-08-14 14:25:00,54.84,54.87,54.84,54.86,4400.0,41.695,41.7178,41.695,41.7102,4400.0
2009-08-14 14:30:00,54.84,54.87,54.82,54.86,7100.0,41.695,41.7178,41.6798,41.7102,7100.0
2009-08-14 14:35:00,54.87,54.9,54.84,54.89,46600.0,41.7178,41.7406,41.695,41.733,46600.0
2009-08-14 14:40:00,54.89,54.97,54.89,54.95,17600.0,41.733,41.7938,41.733,41.7786,17600.0
2009-08-14 14:45:00,54.95,54.96,54.93,54.96,18200.0,41.7786,41.7862,41.7634,41.7862,18200.0
2009-08-14 14:50:00,54.96,54.96,54.92,54.92,8500.0,41.7862,41.7862,41.7558,41.7558,8500.0
2009-08-14 14:55:00,54.91,54.92,54.89,54.92,8900.0,41.7482,41.7558,41.733,41.7558,8900.0
2009-08-14 15:00:00,54.92,54.97,54.92,54.95,31100.0,41.7558,41.7938,41.7558,41.7786,31100.0
2009-08-14 15:05:00,54.95,55.0,54.95,54.98,17800.0,41.7786,41.8166,41.7786,41.8014,17800.0
2009-08-14 15:10:00,54.98,54.98,54.91,54.92,32500.0,41.8014,41.8014,41.7482,41.7558,32500.0
2009-08-14 15:15:00,54.92,54.94,54.91,54.94,15900.0,41.7558,41.771,41.7482,41.771,15900.0
2009-08-14 15:20:00,54.95,54.96,54.93,54.93,10700.0,41.7786,41.7862,41.7634,41.7634,10700.0
2009-08-14 15:25:00,54.92,54.92,54.85,54.87,15200.0,41.7558,41.7558,41.7026,41.7178,15200.0
2009-08-14 15:30:00,54.87,54.94,54.87,54.91,12300.0,41.7178,41.771,41.7178,41.7482,12300.0
2009-08-14 15:35:00,54.91,55.04,54.91,55.02,45600.0,41.7482,41.847,41.7482,41.8318,45600.0
2009-08-14 15:40:00,55.02,55.04,54.97,55.04,55800.0,41.8318,41.847,41.7938,41.847,55800.0
2009-08-14 15:45:00,55.05,55.13,55.03,55.03,105200.0,41.8546,41.9155,41.8394,41.8394,105200.0
2009-08-14 15:50:00,55.03,55.1,55.01,55.09,57600.0,41.8394,41.8927,41.8242,41.885,57600.0
2009-08-14 15:55:00,55.1,55.24,55.1,55.23,93000.0,41.8927,41.9991,41.8927,41.9915,93000.0
2009-08-17 09:30:00,54.19,54.26,54.12,54.22,306900.0,41.2008,41.254,41.1476,41.2236,306900.0
2009-08-17 09:35:00,54.23,54.23,53.94,53.96,89600.0,41.2312,41.2312,41.0107,41.0259,89600.0
2009-08-17 09:40:00,53.95,54.07,53.94,53.95,26700.0,41.0183,41.1095,41.0107,41.0183,26700.0
2009-08-17 09:45:00,53.94,53.94,53.86,53.92,26800.0,41.0107,41.0107,40.9499,40.9955,26800.0
2009-08-17 09:50:00,53.93,54.01,53.92,53.94,35500.0,41.0031,41.0639,40.9955,41.0107,35500.0
2009-08-17 09:55:00,53.98,54.07,53.93,54.05,53800.0,41.0411,41.1095,41.0031,41.0943,53800.0
2009-08-17 10:00:00,54.0,54.06,53.95,54.05,31200.0,41.0563,41.1019,41.0183,41.0943,31200.0
2009-08-17 10:05:00,54.04,54.07,53.95,54.0,57000.0,41.0867,41.1095,41.0183,41.0563,57000.0
2009-08-17 10:10:00,54.0,54.0,53.92,53.98,48800.0,41.0563,41.0563,40.9955,41.0411,48800.0
2009-08-17 10:15:00,53.97,54.02,53.91,53.99,47900.0,41.0335,41.0715,40.9879,41.0487,47900.0
2009-08-17 10:20:00,53.98,54.05,53.96,54.02,41400.0,41.0411,41.0943,41.0259,41.0715,41400.0
2009-08-17 10:25:00,54.02,54.06,53.96,54.05,16400.0,41.0715,41.1019,41.0259,41.0943,16400.0
2009-08-17 10:30:00,54.05,54.06,54.02,54.04,7000.0,41.0943,41.1019,41.0715,41.0867,7000.0
2009-08-17 10:35:00,54.04,54.06,53.97,54.01,37200.0,41.0867,41.1019,41.0335,41.0639,37200.0
2009-08-17 10:40:00,54.01,54.06,53.97,53.98,27100.0,41.0639,41.1019,41.0335,41.0411,27100.0
2009-08-17 10:45:00,53.99,54.03,53.97,53.99,57500.0,41.0487,41.0791,41.0335,41.0487,57500.0
2009-08-17 10:50:00,54.0,54.04,53.98,53.99,13100.0,41.0563,41.0867,41.0411,41.0487,13100.0
2009-08-17 10:55:00,53.98,53.99,53.93,53.97,38000.0,41.0411,41.0487,41.0031,41.0335,38000.0
2009-08-17 11:00:00,53.97,53.98,53.92,53.95,19900.0,41.0335,41.0411,40.9955,41.0183,19900.0
2009-08-17 11:05:00,53.94,53.94,53.9,53.91,36300.0,41.0107,41.0107,40.9803,40.9879,36300.0
2009-08-17 11:10:00,53.91,53.96,53.91,53.95,16500.0,40.9879,41.0259,40.9879,41.0183,16500.0
2009-08-17 11:15:00,53.94,53.94,53.84,53.85,43800.0,41.0107,41.0107,40.9347,40.9423,43800.0
2009-08-17 11:20:00,53.86,53.96,53.86,53.96,23300.0,40.9499,41.0259,40.9499,41.0259,23300.0
2009-08-17 11:25:00,53.97,54.04,53.97,54.03,16500.0,41.0335,41.0867,41.0335,41.0791,16500.0
2009-08-17 11:30:00,54.03,54.04,54.01,54.02,7900.0,41.0791,41.0867,41.0639,41.0715,7900.0
2009-08-17 11:35:00,54.02,54.04,54.0,54.04,7200.0,41.0715,41.0867,41.0563,41.0867,7200.0
2009-08-17 11:40:00,54.04,54.08,54.01,54.07,11200.0,41.0867,41.1171,41.0639,41.1095,11200.0
2009-08-17 11:45:00,54.07,54.07,54.03,54.03,7400.0,41.1095,41.1095,41.0791,41.0791,7400.0
2009-08-17 11:50:00,54.04,54.07,54.04,54.06,4200.0,41.0867,41.1095,41.0867,41.1019,4200.0
2009-08-17 11:55:00,54.06,54.14,54.06,54.1,20200.0,41.1019,41.1628,41.1019,41.1323,20200.0
2009-08-17 12:00:00,54.11,54.12,54.08,54.08,12300.0,41.14,41.1476,41.1171,41.1171,12300.0
2009-08-17 12:05:00,54.08,54.09,54.02,54.03,17300.0,41.1171,41.1247,41.0715,41.0791,17300.0
2009-08-17 12:10:00,54.03,54.08,54.02,54.05,11300.0,41.0791,41.1171,41.0715,41.0943,11300.0
2009-08-17 12:15:00,54.05,54.07,54.02,54.05,14900.0,41.0943,41.1095,41.0715,41.0943,14900.0
2009-08-17 12:20:00,54.06,54.09,54.06,54.09,6100.0,41.1019,41.1247,41.1019,41.1247,6100.0
2009-08-17 12:25:00,54.08,54.08,54.05,54.08,10800.0,41.1171,41.1171,41.0943,41.1171,10800.0
2009-08-17 12:30:00,54.08,54.09,54.07,54.09,1500.0,41.1171,41.1247,41.1095,41.1247,1500.0
2009-08-17 12:35:00,54.09,54.09,54.04,54.05,11900.0,41.1247,41.1247,41.0867,41.0943,11900.0
2009-08-17 12:40:00,54.05,54.06,54.02,54.04,11900.0,41.0943,41.1019,41.0715,41.0867,11900.0
2009-08-17 12:45:00,54.04,54.06,54.04,54.04,5000.0,41.0867,41.1019,41.0867,41.0867,5000.0
2009-08-17 12:50:00,54.04,54.06,54.04,54.04,7400.0,41.0867,41.1019,41.0867,41.0867,7400.0
2009-08-17 12:55:00,54.05,54.06,54.04,54.05,12400.0,41.0943,41.1019,41.0867,41.0943,12400.0
2009-08-17 13:00:00,54.04,54.04,53.95,53.95,16100.0,41.0867,41.0867,41.0183,41.0183,16100.0
2009-08-17 13:05:00,53.95,53.99,53.95,53.99,17200.0,41.0183,41.0487,41.0183,41.0487,17200.0
2009-08-17 13:10:00,53.99,54.03,53.98,54.01,14300.0,41.0487,41.0791,41.0411,41.0639,14300.0
2009-08-17 13:15:00,54.01,54.05,54.0,54.05,19400.0,41.0639,41.0943,41.0563,41.0943,19400.0
2009-08-17 13:20:00,54.04,54.04,53.99,54.0,7300.0,41.0867,41.0867,41.0487,41.0563,7300.0
2009-08-17 13:25:00,54.0,54.04,54.0,54.03,14000.0,41.0563,41.0867,41.0563,41.0791,14000.0
2009-08-17 13:30:00,54.02,54.03,53.96,54.0,21100.0,41.0715,41.0791,41.0259,41.0563,21100.0
2009-08-17 13:35:00,54.0,54.01,53.97,53.98,18400.0,41.0563,41.0639,41.0335,41.0411,18400.0
2009-08-17 13:40:00,53.97,54.01,53.93,54.01,13600.0,41.0335,41.0639,41.0031,41.0639,13600.0
2009-08-17 13:45:00,54.01,54.04,53.99,54.01,13800.0,41.0639,41.0867,41.0487,41.0639,13800.0
2009-08-17 13:50:00,54.01,54.03,53.99,54.0,10200.0,41.0639,41.0791,41.0487,41.0563,10200.0
2009-08-17 13:55:00,54.0,54.08,54.0,54.07,18700.0,41.0563,41.1171,41.0563,41.1095,18700.0
2009-08-17 14:00:00,54.08,54.08,54.03,54.03,20000.0,41.1171,41.1171,41.0791,41.0791,20000.0
2009-08-17 14:05:00,54.02,54.02,54.0,54.02,9000.0,41.0715,41.0715,41.0563,41.0715,9000.0
2009-08-17 14:10:00,54.01,54.04,54.01,54.02,10800.0,41.0639,41.0867,41.0639,41.0715,10800.0
2009-08-17 14:15:00,54.03,54.04,54.01,54.02,6700.0,41.0791,41.0867,41.0639,41.0715,6700.0
2009-08-17 14:20:00,54.03,54.04,53.98,53.99,11600.0,41.0791,41.0867,41.0411,41.0487,11600.0
2009-08-17 14:25:00,53.98,54.08,53.98,54.07,11400.0,41.0411,41.1171,41.0411,41.1095,11400.0
2009-08-17 14:30:00,54.07,54.07,54.05,54.07,15100.0,41.1095,41.1095,41.0943,41.1095,15100.0
2009-08-17 14:35:00,54.06,54.07,54.03,54.04,6600.0,41.1019,41.1095,41.0791,41.0867,6600.0
2009-08-17 14:40:00,54.03,54.03,54.01,54.02,5700.0,41.0791,41.0791,41.0639,41.0715,5700.0
2009-08-17 14:45:00,54.02,54.04,53.95,53.96,17200.0,41.0715,41.0867,41.0183,41.0259,17200.0
2009-08-17 14:50:00,53.95,53.97,53.95,53.96,6200.0,41.0183,41.0335,41.0183,41.0259,6200.0
2009-08-17 14:55:00,53.97,54.01,53.97,53.98,22600.0,41.0335,41.0639,41.0335,41.0411,22600.0
2009-08-17 15:00:00,53.99,54.05,53.99,54.04,28900.0,41.0487,41.0943,41.0487,41.0867,28900.0
2009-08-17 15:05:00,54.04,54.07,54.0,54.01,25200.0,41.0867,41.1095,41.0563,41.0639,25200.0
2009-08-17 15:10:00,54.02,54.03,53.94,53.94,19400.0,41.0715,41.0791,41.0107,41.0107,19400.0
2009-08-17 15:15:00,53.95,53.99,53.95,53.97,12300.0,41.0183,41.0487,41.0183,41.0335,12300.0
2009-08-17 15:20:00,53.96,53.99,53.92,53.92,19900.0,41.0259,41.0487,40.9955,40.9955,19900.0
2009-08-17 15:25:00,53.91,53.93,53.87,53.93,56100.0,40.9879,41.0031,40.9575,41.0031,56100.0
2009-08-17 15:30:00,53.92,53.96,53.91,53.96,18500.0,40.9955,41.0259,40.9879,41.0259,18500.0
2009-08-17 15:35:00,53.95,53.95,53.92,53.93,18200.0,41.0183,41.0183,40.9955,41.0031,18200.0
2009-08-17 15:40:00,53.93,53.93,53.8,53.9,85000.0,41.0031,41.0031,40.9043,40.9803,85000.0
2009-08-17 15:45:00,53.89,53.93,53.85,53.86,51100.0,40.9727,41.0031,40.9423,40.9499,51100.0
2009-08-17 15:50:00,53.85,53.95,53.85,53.9,88100.0,40.9423,41.0183,40.9423,40.9803,88100.0
2009-08-17 15:55:00,53.9,53.96,53.87,53.87,116100.0,40.9803,41.0259,40.9575,40.9575,116100.0
2009-08-18 09:30:00,53.99,54.16,53.99,54.09,53700.0,41.0487,41.178,41.0487,41.1247,53700.0
2009-08-18 09:35:00,54.07,54.14,54.05,54.08,44200.0,41.1095,41.1628,41.0943,41.1171,44200.0
2009-08-18 09:40:00,54.07,54.12,53.99,54.08,34700.0,41.1095,41.1476,41.0487,41.1171,34700.0
2009-08-18 09:45:00,54.06,54.06,53.93,53.96,39400.0,41.1019,41.1019,41.0031,41.0259,39400.0
2009-08-18 09:50:00,53.96,54.07,53.93,54.07,11400.0,41.0259,41.1095,41.0031,41.1095,11400.0
2009-08-18 09:55:00,54.06,54.06,54.0,54.01,14300.0,41.1019,41.1019,41.0563,41.0639,14300.0
2009-08-18 10:00:00,54.02,54.18,54.01,54.16,45300.0,41.0715,41.1932,41.0639,41.178,45300.0
2009-08-18 10:05:00,54.16,54.23,54.14,54.18,53400.0,41.178,41.2312,41.1628,41.1932,53400.0
2009-08-18 10:10:00,54.2,54.23,54.17,54.19,38400.0,41.2084,41.2312,41.1856,41.2008,38400.0
2009-08-18 10:15:00,54.21,54.26,54.16,54.16,51300.0,41.216,41.254,41.178,41.178,51300.0
2009-08-18 10:20:00,54.18,54.21,54.13,54.14,23800.0,41.1932,41.216,41.1552,41.1628,23800.0
2009-08-18 10:25:00,54.15,54.15,54.1,54.11,22500.0,41.1704,41.1704,41.1323,41.14,22500.0
2009-08-18 10:30:00,54.1,54.14,54.08,54.13,15400.0,41.1323,41.1628,41.1171,41.1552,15400.0
2009-08-18 10:35:00,54.14,54.17,54.1,54.16,16700.0,41.1628,41.1856,41.1323,41.178,16700.0
2009-08-18 10:40:00,54.17,54.17,54.15,54.16,13000.0,41.1856,41.1856,41.1704,41.178,13000.0
2009-08-18 10:45:00,54.16,54.18,54.1,54.17,32600.0,41.178,41.1932,41.1323,41.1856,32600.0
2009-08-18 10:50:00,54.17,54.17,54.12,54.13,29400.0,41.1856,41.1856,41.1476,41.1552,29400.0
2009-08-18 10:55:00,54.14,54.16,54.09,54.11,12300.0,41.1628,41.178,41.1247,41.14,12300.0
2009-08-18 11:00:00,54.11,54.17,54.11,54.16,5800.0,41.14,41.1856,41.14,41.178,5800.0
2009-08-18 11:05:00,54.16,54.2,54.13,54.2,14000.0,41.178,41.2084,41.1552,41.2084,14000.0
2009-08-18 11:10:00,54.21,54.24,54.19,54.22,44100.0,41.216,41.2388,41.2008,41.2236,44100.0
2009-08-18 11:15:00,54.23,54.25,54.2,54.21,49700.0,41.2312,41.2464,41.2084,41.216,49700.0
2009-08-18 11:20:00,54.22,54.23,54.18,54.23,21700.0,41.2236,41.2312,41.1932,41.2312,21700.0
2009-08-18 11:25:00,54.23,54.25,54.21,54.23,23300.0,41.2312,41.2464,41.216,41.2312,23300.0
2009-08-18 11:30:00,54.24,54.37,54.24,54.35,53200.0,41.2388,41.3376,41.2388,41.3224,53200.0
2009-08-18 11:35:00,54.35,54.39,54.35,54.36,24300.0,41.3224,41.3528,41.3224,41.33,24300.0
2009-08-18 11:40:00,54.34,54.35,54.33,54.34,8900.0,41.3148,41.3224,41.3072,41.3148,8900.0
2009-08-18 11:45:00,54.34,54.35,54.32,54.33,9400.0,41.3148,41.3224,41.2996,41.3072,9400.0
2009-08-18 11:50:00,54.32,54.38,54.32,54.34,19500.0,41.2996,41.3452,41.2996,41.3148,19500.0
2009-08-18 11:55:00,54.34,54.37,54.32,54.35,29300.0,41.3148,41.3376,41.2996,41.3224,29300.0
2009-08-18 12:00:00,54.36,54.41,54.34,54.4,36900.0,41.33,41.368,41.3148,41.3604,36900.0
2009-08-18 12:05:00,54.39,54.46,54.38,54.41,45400.0,41.3528,41.4061,41.3452,41.368,45400.0
2009-08-18 12:10:00,54.41,54.43,54.38,54.39,21800.0,41.368,41.3832,41.3452,41.3528,21800.0
2009-08-18 12:15:00,54.39,54.4,54.37,54.37,27500.0,41.3528,41.3604,41.3376,41.3376,27500.0
2009-08-18 12:20:00,54.38,54.38,54.37,54.37,4800.0,41.3452,41.3452,41.3376,41.3376,4800.0
2009-08-18 12:25:00,54.38,54.39,54.36,54.37,10700.0,41.3452,41.3528,41.33,41.3376,10700.0
2009-08-18 12:30:00,54.38,54.38,54.36,54.36,7600.0,41.3452,41.3452,41.33,41.33,7600.0
2009-08-18 12:35:00,54.35,54.38,54.35,54.35,13400.0,41.3224,41.3452,41.3224,41.3224,13400.0
2009-08-18 12:40:00,54.36,54.46,54.36,54.44,41500.0,41.33,41.4061,41.33,41.3909,41500.0
2009-08-18 12:45:00,54.44,54.45,54.42,54.43,18500.0,41.3909,41.3985,41.3756,41.3832,18500.0
2009-08-18 12:50:00,54.42,54.43,54.39,54.4,10200.0,41.3756,41.3832,41.3528,41.3604,10200.0
2009-08-18 12:55:00,54.4,54.42,54.4,54.41,6200.0,41.3604,41.3756,41.3604,41.368,6200.0
2009-08-18 13:00:00,54.41,54.47,54.39,54.46,34400.0,41.368,41.4137,41.3528,41.4061,34400.0
2009-08-18 13:05:00,54.46,54.46,54.41,54.41,18600.0,41.4061,41.4061,41.368,41.368,18600.0
2009-08-18 13:10:00,54.42,54.42,54.36,54.37,35100.0,41.3756,41.3756,41.33,41.3376,35100.0
2009-08-18 13:15:00,54.36,54.37,54.35,54.36,7700.0,41.33,41.3376,41.3224,41.33,7700.0
2009-08-18 13:20:00,54.37,54.39,54.37,54.38,18300.0,41.3376,41.3528,41.3376,41.3452,18300.0
2009-08-18 13:25:00,54.39,54.39,54.38,54.39,10000.0,41.3528,41.3528,41.3452,41.3528,10000.0
2009-08-18 13:30:00,54.4,54.42,54.35,54.35,27200.0,41.3604,41.3756,41.3224,41.3224,27200.0
2009-08-18 13:35:00,54.35,54.37,54.3,54.3,43400.0,41.3224,41.3376,41.2844,41.2844,43400.0
2009-08-18 13:40:00,54.3,54.33,54.3,54.33,7000.0,41.2844,41.3072,41.2844,41.3072,7000.0
2009-08-18 13:45:00,54.33,54.35,54.33,54.35,7500.0,41.3072,41.3224,41.3072,41.3224,7500.0
2009-08-18 13:50:00,54.35,54.36,54.35,54.35,5000.0,41.3224,41.33,41.3224,41.3224,5000.0
2009-08-18 13:55:00,54.34,54.37,54.34,54.37,3100.0,41.3148,41.3376,41.3148,41.3376,3100.0
2009-08-18 14:00:00,54.37,54.44,54.37,54.42,30100.0,41.3376,41.3909,41.3376,41.3756,30100.0
2009-08-18 14:05:00,54.42,54.42,54.39,54.4,5400.0,41.3756,41.3756,41.3528,41.3604,5400.0
2009-08-18 14:10:00,54.4,54.44,54.4,54.42,15000.0,41.3604,41.3909,41.3604,41.3756,15000.0
2009-08-18 14:15:00,54.42,54.44,54.42,54.42,16600.0,41.3756,41.3909,41.3756,41.3756,16600.0
2009-08-18 14:20:00,54.42,54.45,54.4,54.43,25700.0,41.3756,41.3985,41.3604,41.3832,25700.0
2009-08-18 14:25:00,54.43,54.48,54.41,54.47,14600.0,41.3832,41.4213,41.368,41.4137,14600.0
2009-08-18 14:30:00,54.48,54.5,54.4,54.4,31000.0,41.4213,41.4365,41.3604,41.3604,31000.0
2009-08-18 14:35:00,54.41,54.42,54.38,54.4,18400.0,41.368,41.3756,41.3452,41.3604,18400.0
2009-08-18 14:40:00,54.4,54.42,54.39,54.39,7600.0,41.3604,41.3756,41.3528,41.3528,7600.0
2009-08-18 14:45:00,54.39,54.45,54.38,54.43,15800.0,41.3528,41.3985,41.3452,41.3832,15800.0
2009-08-18 14:50:00,54.42,54.45,54.42,54.44,17400.0,41.3756,41.3985,41.3756,41.3909,17400.0
2009-08-18 14:55:00,54.44,54.44,54.4,54.41,17500.0,41.3909,41.3909,41.3604,41.368,17500.0
2009-08-18 15:00:00,54.42,54.48,54.42,54.44,15600.0,41.3756,41.4213,41.3756,41.3909,15600.0
2009-08-18 15:05:00,54.44,54.46,54.43,54.45,10500.0,41.3909,41.4061,41.3832,41.3985,10500.0
2009-08-18 15:10:00,54.46,54.47,54.45,54.46,28100.0,41.4061,41.4137,41.3985,41.4061,28100.0
2009-08-18 15:15:00,54.47,54.52,54.47,54.52,17800.0,41.4137,41.4517,41.4137,41.4517,17800.0
2009-08-18 15:20:00,54.51,54.51,54.49,54.51,6300.0,41.4441,41.4441,41.4289,41.4441,6300.0
2009-08-18 15:25:00,54.5,54.5,54.4,54.42,39100.0,41.4365,41.4365,41.3604,41.3756,39100.0
2009-08-18 15:30:00,54.42,54.44,54.4,54.43,15100.0,41.3756,41.3909,41.3604,41.3832,15100.0
2009-08-18 15:35:00,54.42,54.43,54.39,54.41,42900.0,41.3756,41.3832,41.3528,41.368,42900.0
2009-08-18 15:40:00,54.42,54.45,54.42,54.45,9400.0,41.3756,41.3985,41.3756,41.3985,9400.0
2009-08-18 15:45:00,54.44,54.47,54.43,54.46,51500.0,41.3909,41.4137,41.3832,41.4061,51500.0
2009-08-18 15:50:00,54.46,54.51,54.4,54.4,91300.0,41.4061,41.4441,41.3604,41.3604,91300.0
2009-08-18 15:55:00,54.41,54.42,54.35,54.38,87700.0,41.368,41.3756,41.3224,41.3452,87700.0
2009-08-19 09:30:00,53.89,54.01,53.85,54.01,71000.0,40.9727,41.0639,40.9423,41.0639,71000.0
2009-08-19 09:35:00,54.0,54.06,54.0,54.03,17300.0,41.0563,41.1019,41.0563,41.0791,17300.0
2009-08-19 09:40:00,54.05,54.13,54.03,54.1,42800.0,41.0943,41.1552,41.0791,41.1323,42800.0
2009-08-19 09:45:00,54.11,54.25,54.11,54.13,33600.0,41.14,41.2464,41.14,41.1552,33600.0
2009-08-19 09:50:00,54.14,54.23,54.13,54.15,26400.0,41.1628,41.2312,41.1552,41.1704,26400.0
2009-08-19 09:55:00,54.16,54.25,54.15,54.16,26600.0,41.178,41.2464,41.1704,41.178,26600.0
2009-08-19 10:00:00,54.18,54.4,54.18,54.4,35500.0,41.1932,41.3604,41.1932,41.3604,35500.0
2009-08-19 10:05:00,54.41,54.41,54.35,54.36,26200.0,41.368,41.368,41.3224,41.33,26200.0
2009-08-19 10:10:00,54.36,54.4,54.28,54.3,48100.0,41.33,41.3604,41.2692,41.2844,48100.0
2009-08-19 10:15:00,54.3,54.33,54.23,54.26,54900.0,41.2844,41.3072,41.2312,41.254,54900.0
2009-08-19 10:20:00,54.25,54.3,54.24,54.28,40600.0,41.2464,41.2844,41.2388,41.2692,40600.0
2009-08-19 10:25:00,54.25,54.26,54.19,54.26,38200.0,41.2464,41.254,41.2008,41.254,38200.0
2009-08-19 10:30:00,54.27,54.43,54.27,54.34,40200.0,41.2616,41.3832,41.2616,41.3148,40200.0
2009-08-19 10:35:00,54.35,54.45,54.35,54.38,25400.0,41.3224,41.3985,41.3224,41.3452,25400.0
2009-08-19 10:40:00,54.38,54.43,54.36,54.4,30900.0,41.3452,41.3832,41.33,41.3604,30900.0
2009-08-19 10:45:00,54.38,54.38,54.27,54.3,23800.0,41.3452,41.3452,41.2616,41.2844,23800.0
2009-08-19 10:50:00,54.31,54.33,54.28,54.31,9100.0,41.292,41.3072,41.2692,41.292,9100.0
2009-08-19 10:55:00,54.3,54.31,54.26,54.3,5400.0,41.2844,41.292,41.254,41.2844,5400.0
2009-08-19 11:00:00,54.3,54.39,54.27,54.37,18900.0,41.2844,41.3528,41.2616,41.3376,18900.0
2009-08-19 11:05:00,54.36,54.4,54.33,54.34,8400.0,41.33,41.3604,41.3072,41.3148,8400.0
2009-08-19 11:10:00,54.34,54.34,54.28,54.32,10800.0,41.3148,41.3148,41.2692,41.2996,10800.0
2009-08-19 11:15:00,54.33,54.38,54.33,54.36,7800.0,41.3072,41.3452,41.3072,41.33,7800.0
2009-08-19 11:20:00,54.35,54.35,54.3,54.3,15700.0,41.3224,41.3224,41.2844,41.2844,15700.0
2009-08-19 11:25:00,54.3,54.35,54.3,54.33,7700.0,41.2844,41.3224,41.2844,41.3072,7700.0
2009-08-19 11:30:00,54.35,54.38,54.33,54.34,5800.0,41.3224,41.3452,41.3072,41.3148,5800.0
2009-08-19 11:35:00,54.33,54.33,54.3,54.31,15600.0,41.3072,41.3072,41.2844,41.292,15600.0
2009-08-19 11:40:00,54.31,54.38,54.3,54.34,10800.0,41.292,41.3452,41.2844,41.3148,10800.0
2009-08-19 11:45:00,54.35,54.43,54.32,54.43,11500.0,41.3224,41.3832,41.2996,41.3832,11500.0
2009-08-19 11:50:00,54.43,54.65,54.43,54.64,20400.0,41.3832,41.5505,41.3832,41.5429,20400.0
2009-08-19 11:55:00,54.65,54.71,54.65,54.71,27000.0,41.5505,41.5961,41.5505,41.5961,27000.0
2009-08-19 12:00:00,54.71,54.76,54.68,54.71,17700.0,41.5961,41.6341,41.5733,41.5961,17700.0
2009-08-19 12:05:00,54.72,54.86,54.7,54.85,58400.0,41.6037,41.7102,41.5885,41.7026,58400.0
2009-08-19 12:10:00,54.84,54.93,54.84,54.86,37200.0,41.695,41.7634,41.695,41.7102,37200.0
2009-08-19 12:15:00,54.86,54.86,54.81,54.82,15000.0,41.7102,41.7102,41.6722,41.6798,15000.0
2009-08-19 12:20:00,54.82,54.84,54.82,54.84,5400.0,41.6798,41.695,41.6798,41.695,5400.0
2009-08-19 12:25:00,54.83,54.83,54.8,54.82,2800.0,41.6874,41.6874,41.6646,41.6798,2800.0
2009-08-19 12:30:00,54.82,54.83,54.77,54.78,2400.0,41.6798,41.6874,41.6418,41.6494,2400.0
2009-08-19 12:35:00,54.81,54.85,54.81,54.84,5000.0,41.6722,41.7026,41.6722,41.695,5000.0
2009-08-19 12:40:00,54.84,54.84,54.78,54.8,14800.0,41.695,41.695,41.6494,41.6646,14800.0
2009-08-19 12:45:00,54.79,54.81,54.78,54.79,15400.0,41.657,41.6722,41.6494,41.657,15400.0
2009-08-19 12:50:00,54.79,54.89,54.79,54.88,16000.0,41.657,41.733,41.657,41.7254,16000.0
2009-08-19 12:55:00,54.88,54.88,54.85,54.87,7000.0,41.7254,41.7254,41.7026,41.7178,7000.0
2009-08-19 13:00:00,54.85,54.88,54.85,54.85,6600.0,41.7026,41.7254,41.7026,41.7026,6600.0
2009-08-19 13:05:00,54.84,54.92,54.84,54.92,15800.0,41.695,41.7558,41.695,41.7558,15800.0
2009-08-19 13:10:00,54.91,54.98,54.91,54.92,18200.0,41.7482,41.8014,41.7482,41.7558,18200.0
2009-08-19 13:15:00,54.93,54.94,54.9,54.92,11500.0,41.7634,41.771,41.7406,41.7558,11500.0
2009-08-19 13:20:00,54.91,54.95,54.9,54.93,9100.0,41.7482,41.7786,41.7406,41.7634,9100.0
2009-08-19 13:25:00,54.92,54.93,54.89,54.89,11600.0,41.7558,41.7634,41.733,41.733,11600.0
2009-08-19 13:30:00,54.89,54.9,54.86,54.87,5800.0,41.733,41.7406,41.7102,41.7178,5800.0
2009-08-19 13:35:00,54.87,54.92,54.87,54.92,9300.0,41.7178,41.7558,41.7178,41.7558,9300.0
2009-08-19 13:40:00,54.92,54.92,54.89,54.91,6000.0,41.7558,41.7558,41.733,41.7482,6000.0
2009-08-19 13:45:00,54.9,54.91,54.88,54.91,4900.0,41.7406,41.7482,41.7254,41.7482,4900.0
2009-08-19 13:50:00,54.93,54.93,54.9,54.92,13300.0,41.7634,41.7634,41.7406,41.7558,13300.0
2009-08-19 13:55:00,54.91,54.92,54.9,54.91,7000.0,41.7482,41.7558,41.7406,41.7482,7000.0
2009-08-19 14:00:00,54.92,54.95,54.87,54.9,9900.0,41.7558,41.7786,41.7178,41.7406,9900.0
2009-08-19 14:05:00,54.9,54.92,54.87,54.88,5700.0,41.7406,41.7558,41.7178,41.7254,5700.0
2009-08-19 14:10:00,54.87,54.9,54.86,54.86,10000.0,41.7178,41.7406,41.7102,41.7102,10000.0
2009-08-19 14:15:00,54.86,54.88,54.85,54.86,4200.0,41.7102,41.7254,41.7026,41.7102,4200.0
2009-08-19 14:20:00,54.85,54.88,54.82,54.84,16400.0,41.7026,41.7254,41.6798,41.695,16400.0
2009-08-19 14:25:00,54.83,54.86,54.83,54.84,7200.0,41.6874,41.7102,41.6874,41.695,7200.0
2009-08-19 14:30:00,54.85,54.85,54.79,54.8,19900.0,41.7026,41.7026,41.657,41.6646,19900.0
2009-08-19 14:35:00,54.79,54.8,54.78,54.79,8200.0,41.657,41.6646,41.6494,41.657,8200.0
2009-08-19 14:40:00,54.78,54.81,54.77,54.81,17100.0,41.6494,41.6722,41.6418,41.6722,17100.0
2009-08-19 14:45:00,54.8,54.8,54.77,54.78,9700.0,41.6646,41.6646,41.6418,41.6494,9700.0
2009-08-19 14:50:00,54.77,54.81,54.76,54.81,6900.0,41.6418,41.6722,41.6341,41.6722,6900.0
2009-08-19 14:55:00,54.82,54.86,54.82,54.85,12500.0,41.6798,41.7102,41.6798,41.7026,12500.0
2009-08-19 15:00:00,54.84,54.84,54.77,54.8,20600.0,41.695,41.695,41.6418,41.6646,20600.0
2009-08-19 15:05:00,54.79,54.79,54.69,54.7,24400.0,41.657,41.657,41.5809,41.5885,24400.0
2009-08-19 15:10:00,54.71,54.72,54.63,54.67,51700.0,41.5961,41.6037,41.5353,41.5657,51700.0
2009-08-19 15:15:00,54.67,54.69,54.65,54.68,19400.0,41.5657,41.5809,41.5505,41.5733,19400.0
2009-08-19 15:20:00,54.69,54.72,54.67,54.71,18200.0,41.5809,41.6037,41.5657,41.5961,18200.0
2009-08-19 15:25:00,54.72,54.73,54.68,54.73,19200.0,41.6037,41.6113,41.5733,41.6113,19200.0
2009-08-19 15:30:00,54.72,54.72,54.65,54.68,26900.0,41.6037,41.6037,41.5505,41.5733,26900.0
2009-08-19 15:35:00,54.69,54.78,54.69,54.78,23200.0,41.5809,41.6494,41.5809,41.6494,23200.0
2009-08-19 15:40:00,54.77,54.8,54.76,54.76,23400.0,41.6418,41.6646,41.6341,41.6341,23400.0
2009-08-19 15:45:00,54.77,54.79,54.71,54.74,52100.0,41.6418,41.657,41.5961,41.6189,52100.0
2009-08-19 15:50:00,54.74,54.8,54.73,54.79,27000.0,41.6189,41.6646,41.6113,41.657,27000.0
2009-08-19 15:55:00,54.79,54.85,54.79,54.83,35300.0,41.657,41.7026,41.657,41.6874,35300.0
2009-08-20 09:30:00,54.88,54.94,54.76,54.91,76600.0,41.7254,41.771,41.6341,41.7482,76600.0
2009-08-20 09:35:00,54.9,55.02,54.9,55.02,22400.0,41.7406,41.8318,41.7406,41.8318,22400.0
2009-08-20 09:40:00,55.04,55.14,55.03,55.06,33800.0,41.847,41.9231,41.8394,41.8622,33800.0
2009-08-20 09:45:00,55.09,55.12,55.07,55.1,29300.0,41.885,41.9079,41.8698,41.8927,29300.0
2009-08-20 09:50:00,55.12,55.12,55.04,55.09,8100.0,41.9079,41.9079,41.847,41.885,8100.0
2009-08-20 09:55:00,55.09,55.23,55.09,55.21,57400.0,41.885,41.9915,41.885,41.9763,57400.0
2009-08-20 10:00:00,55.23,55.26,55.14,55.17,58200.0,41.9915,42.0143,41.9231,41.9459,58200.0
2009-08-20 10:05:00,55.18,55.19,55.08,55.13,27800.0,41.9535,41.9611,41.8774,41.9155,27800.0
2009-08-20 10:10:00,55.14,55.14,55.06,55.13,31700.0,41.9231,41.9231,41.8622,41.9155,31700.0
2009-08-20 10:15:00,55.12,55.16,55.09,55.14,24500.0,41.9079,41.9383,41.885,41.9231,24500.0
2009-08-20 10:20:00,55.12,55.18,55.12,55.14,12500.0,41.9079,41.9535,41.9079,41.9231,12500.0
2009-08-20 10:25:00,55.17,55.18,55.13,55.18,14600.0,41.9459,41.9535,41.9155,41.9535,14600.0
2009-08-20 10:30:00,55.18,55.23,55.16,55.2,27100.0,41.9535,41.9915,41.9383,41.9687,27100.0
2009-08-20 10:35:00,55.22,55.25,55.21,55.24,12200.0,41.9839,42.0067,41.9763,41.9991,12200.0
2009-08-20 10:40:00,55.24,55.35,55.23,55.33,51800.0,41.9991,42.0827,41.9915,42.0675,51800.0
2009-08-20 10:45:00,55.32,55.34,55.29,55.3,23900.0,42.0599,42.0751,42.0371,42.0447,23900.0
2009-08-20 10:50:00,55.3,55.31,55.26,55.27,20100.0,42.0447,42.0523,42.0143,42.0219,20100.0
2009-08-20 10:55:00,55.28,55.31,55.26,55.26,13700.0,42.0295,42.0523,42.0143,42.0143,13700.0
2009-08-20 11:00:00,55.26,55.26,55.22,55.25,6900.0,42.0143,42.0143,41.9839,42.0067,6900.0
2009-08-20 11:05:00,55.25,55.27,55.23,55.25,6200.0,42.0067,42.0219,41.9915,42.0067,6200.0
2009-08-20 11:10:00,55.25,55.28,55.25,55.27,8100.0,42.0067,42.0295,42.0067,42.0219,8100.0
2009-08-20 11:15:00,55.28,55.28,55.24,55.24,6000.0,42.0295,42.0295,41.9991,41.9991,6000.0
2009-08-20 11:20:00,55.24,55.24,55.21,55.22,16500.0,41.9991,41.9991,41.9763,41.9839,16500.0
2009-08-20 11:25:00,55.22,55.24,55.21,55.23,15600.0,41.9839,41.9991,41.9763,41.9915,15600.0
2009-08-20 11:30:00,55.23,55.27,55.2,55.23,30900.0,41.9915,42.0219,41.9687,41.9915,30900.0
2009-08-20 11:35:00,55.23,55.23,55.15,55.16,15200.0,41.9915,41.9915,41.9307,41.9383,15200.0
2009-08-20 11:40:00,55.16,55.18,55.15,55.18,8000.0,41.9383,41.9535,41.9307,41.9535,8000.0
2009-08-20 11:45:00,55.18,55.19,55.16,55.18,9200.0,41.9535,41.9611,41.9383,41.9535,9200.0
2009-08-20 11:50:00,55.18,55.25,55.18,55.25,7600.0,41.9535,42.0067,41.9535,42.0067,7600.0
2009-08-20 11:55:00,55.25,55.25,55.18,55.19,7300.0,42.0067,42.0067,41.9535,41.9611,7300.0
2009-08-20 12:00:00,55.2,55.22,55.2,55.2,5100.0,41.9687,41.9839,41.9687,41.9687,5100.0
2009-08-20 12:05:00,55.23,55.25,55.22,55.24,7300.0,41.9915,42.0067,41.9839,41.9991,7300.0
2009-08-20 12:10:00,55.24,55.24,55.22,55.23,7000.0,41.9991,41.9991,41.9839,41.9915,7000.0
2009-08-20 12:15:00,55.23,55.23,55.21,55.22,5300.0,41.9915,41.9915,41.9763,41.9839,5300.0
2009-08-20 12:20:00,55.21,55.21,55.17,55.18,6800.0,41.9763,41.9763,41.9459,41.9535,6800.0
2009-08-20 12:25:00,55.19,55.22,55.16,55.19,26200.0,41.9611,41.9839,41.9383,41.9611,26200.0
2009-08-20 12:30:00,55.21,55.23,55.19,55.21,11700.0,41.9763,41.9915,41.9611,41.9763,11700.0
2009-08-20 12:35:00,55.21,55.23,55.2,55.23,6900.0,41.9763,41.9915,41.9687,41.9915,6900.0
2009-08-20 12:40:00,55.23,55.27,55.22,55.26,12200.0,41.9915,42.0219,41.9839,42.0143,12200.0
2009-08-20 12:45:00,55.26,55.3,55.26,55.28,16100.0,42.0143,42.0447,42.0143,42.0295,16100.0
2009-08-20 12:50:00,55.27,55.29,55.25,55.27,24900.0,42.0219,42.0371,42.0067,42.0219,24900.0
2009-08-20 12:55:00,55.26,55.27,55.24,55.26,6600.0,42.0143,42.0219,41.9991,42.0143,6600.0
2009-08-20 13:00:00,55.25,55.27,55.25,55.25,7200.0,42.0067,42.0219,42.0067,42.0067,7200.0
2009-08-20 13:05:00,55.26,55.28,55.25,55.26,5800.0,42.0143,42.0295,42.0067,42.0143,5800.0
2009-08-20 13:10:00,55.25,55.25,55.21,55.23,12700.0,42.0067,42.0067,41.9763,41.9915,12700.0
2009-08-20 13:15:00,55.22,55.25,55.22,55.25,6200.0,41.9839,42.0067,41.9839,42.0067,6200.0
2009-08-20 13:20:00,55.23,55.24,55.21,55.23,7100.0,41.9915,41.9991,41.9763,41.9915,7100.0
2009-08-20 13:25:00,55.23,55.28,55.23,55.26,19200.0,41.9915,42.0295,41.9915,42.0143,19200.0
2009-08-20 13:30:00,55.26,55.3,55.26,55.3,10600.0,42.0143,42.0447,42.0143,42.0447,10600.0
2009-08-20 13:35:00,55.31,55.31,55.28,55.28,6800.0,42.0523,42.0523,42.0295,42.0295,6800.0
2009-08-20 13:40:00,55.27,55.29,55.22,55.29,16500.0,42.0219,42.0371,41.9839,42.0371,16500.0
2009-08-20 13:45:00,55.29,55.29,55.25,55.27,7800.0,42.0371,42.0371,42.0067,42.0219,7800.0
2009-08-20 13:50:00,55.26,55.28,55.25,55.28,7900.0,42.0143,42.0295,42.0067,42.0295,7900.0
2009-08-20 13:55:00,55.28,55.3,55.25,55.27,19100.0,42.0295,42.0447,42.0067,42.0219,19100.0
2009-08-20 14:00:00,55.27,55.3,55.26,55.3,20200.0,42.0219,42.0447,42.0143,42.0447,20200.0
2009-08-20 14:05:00,55.3,55.3,55.29,55.3,8300.0,42.0447,42.0447,42.0371,42.0447,8300.0
2009-08-20 14:10:00,55.3,55.3,55.28,55.28,7700.0,42.0447,42.0447,42.0295,42.0295,7700.0
2009-08-20 14:15:00,55.29,55.29,55.27,55.28,5700.0,42.0371,42.0371,42.0219,42.0295,5700.0
2009-08-20 14:20:00,55.27,55.28,55.23,55.28,12500.0,42.0219,42.0295,41.9915,42.0295,12500.0
2009-08-20 14:25:00,55.27,55.27,55.22,55.23,15600.0,42.0219,42.0219,41.9839,41.9915,15600.0
2009-08-20 14:30:00,55.24,55.25,55.22,55.24,16000.0,41.9991,42.0067,41.9839,41.9991,16000.0
2009-08-20 14:35:00,55.23,55.26,55.21,55.25,15900.0,41.9915,42.0143,41.9763,42.0067,15900.0
2009-08-20 14:40:00,55.24,55.24,55.2,55.21,15100.0,41.9991,41.9991,41.9687,41.9763,15100.0
2009-08-20 14:45:00,55.21,55.24,55.2,55.23,14900.0,41.9763,41.9991,41.9687,41.9915,14900.0
2009-08-20 14:50:00,55.23,55.27,55.22,55.25,9200.0,41.9915,42.0219,41.9839,42.0067,9200.0
2009-08-20 14:55:00,55.25,55.27,55.23,55.25,14300.0,42.0067,42.0219,41.9915,42.0067,14300.0
2009-08-20 15:00:00,55.24,55.31,55.24,55.29,50800.0,41.9991,42.0523,41.9991,42.0371,50800.0
2009-08-20 15:05:00,55.29,55.39,55.28,55.37,52000.0,42.0371,42.1131,42.0295,42.0979,52000.0
2009-08-20 15:10:00,55.37,55.38,55.34,55.36,12400.0,42.0979,42.1055,42.0751,42.0903,12400.0
2009-08-20 15:15:00,55.36,55.38,55.35,55.36,18800.0,42.0903,42.1055,42.0827,42.0903,18800.0
2009-08-20 15:20:00,55.36,55.38,55.36,55.38,6300.0,42.0903,42.1055,42.0903,42.1055,6300.0
2009-08-20 15:25:00,55.38,55.41,55.38,55.39,29300.0,42.1055,42.1283,42.1055,42.1131,29300.0
2009-08-20 15:30:00,55.39,55.49,55.39,55.44,60900.0,42.1131,42.1892,42.1131,42.1512,60900.0
2009-08-20 15:35:00,55.44,55.47,55.42,55.44,40900.0,42.1512,42.174,42.1359,42.1512,40900.0
2009-08-20 15:40:00,55.44,55.48,55.4,55.42,46500.0,42.1512,42.1816,42.1207,42.1359,46500.0
2009-08-20 15:45:00,55.42,55.44,55.38,55.39,57000.0,42.1359,42.1512,42.1055,42.1131,57000.0
2009-08-20 15:50:00,55.39,55.43,55.39,55.4,32800.0,42.1131,42.1436,42.1131,42.1207,32800.0
2009-08-20 15:55:00,55.41,55.41,55.36,55.39,54000.0,42.1283,42.1283,42.0903,42.1131,54000.0
2009-08-21 09:30:00,55.8,55.87,55.75,55.79,45200.0,42.4249,42.4781,42.3868,42.4173,45200.0
2009-08-21 09:35:00,55.79,55.86,55.76,55.79,39300.0,42.4173,42.4705,42.3945,42.4173,39300.0
2009-08-21 09:40:00,55.79,55.88,55.79,55.81,36800.0,42.4173,42.4857,42.4173,42.4325,36800.0
2009-08-21 09:45:00,55.84,55.87,55.78,55.78,37000.0,42.4553,42.4781,42.4097,42.4097,37000.0
2009-08-21 09:50:00,55.77,55.79,55.71,55.79,46000.0,42.4021,42.4173,42.3564,42.4173,46000.0
2009-08-21 09:55:00,55.77,55.9,55.77,55.9,41200.0,42.4021,42.5009,42.4021,42.5009,41200.0
2009-08-21 10:00:00,55.92,56.27,55.92,56.27,187800.0,42.5161,42.7822,42.5161,42.7822,187800.0
2009-08-21 10:05:00,56.26,56.3,56.21,56.22,52200.0,42.7746,42.805,42.7366,42.7442,52200.0
2009-08-21 10:10:00,56.21,56.34,56.21,56.31,32600.0,42.7366,42.8354,42.7366,42.8126,32600.0
2009-08-21 10:15:00,56.32,56.43,56.31,56.36,63900.0,42.8202,42.9039,42.8126,42.8506,63900.0
2009-08-21 10:20:00,56.36,56.36,56.29,56.31,20900.0,42.8506,42.8506,42.7974,42.8126,20900.0
2009-08-21 10:25:00,56.3,56.32,56.24,56.24,21600.0,42.805,42.8202,42.7594,42.7594,21600.0
2009-08-21 10:30:00,56.24,56.3,56.24,56.3,7600.0,42.7594,42.805,42.7594,42.805,7600.0
2009-08-21 10:35:00,56.31,56.33,56.29,56.33,12700.0,42.8126,42.8278,42.7974,42.8278,12700.0
2009-08-21 10:40:00,56.34,56.36,56.31,56.33,27900.0,42.8354,42.8506,42.8126,42.8278,27900.0
2009-08-21 10:45:00,56.34,56.34,56.27,56.27,32700.0,42.8354,42.8354,42.7822,42.7822,32700.0
2009-08-21 10:50:00,56.27,56.27,56.2,56.21,14300.0,42.7822,42.7822,42.729,42.7366,14300.0
2009-08-21 10:55:00,56.24,56.26,56.24,56.26,5600.0,42.7594,42.7746,42.7594,42.7746,5600.0
2009-08-21 11:00:00,56.26,56.32,56.25,56.29,39500.0,42.7746,42.8202,42.767,42.7974,39500.0
2009-08-21 11:05:00,56.28,56.3,56.27,56.3,3700.0,42.7898,42.805,42.7822,42.805,3700.0
2009-08-21 11:10:00,56.29,56.3,56.26,56.26,13200.0,42.7974,42.805,42.7746,42.7746,13200.0
2009-08-21 11:15:00,56.25,56.28,56.24,56.27,15600.0,42.767,42.7898,42.7594,42.7822,15600.0
2009-08-21 11:20:00,56.26,56.29,56.24,56.29,13200.0,42.7746,42.7974,42.7594,42.7974,13200.0
2009-08-21 11:25:00,56.29,56.32,56.27,56.3,10800.0,42.7974,42.8202,42.7822,42.805,10800.0
2009-08-21 11:30:00,56.29,56.32,56.28,56.32,7900.0,42.7974,42.8202,42.7898,42.8202,7900.0
2009-08-21 11:35:00,56.33,56.34,56.29,56.32,10600.0,42.8278,42.8354,42.7974,42.8202,10600.0
2009-08-21 11:40:00,56.34,56.35,56.34,56.34,8100.0,42.8354,42.843,42.8354,42.8354,8100.0
2009-08-21 11:45:00,56.35,56.38,56.32,56.38,7600.0,42.843,42.8658,42.8202,42.8658,7600.0
2009-08-21 11:50:00,56.38,56.38,56.33,56.33,6600.0,42.8658,42.8658,42.8278,42.8278,6600.0
2009-08-21 11:55:00,56.33,56.35,56.32,56.33,3700.0,42.8278,42.843,42.8202,42.8278,3700.0
2009-08-21 12:00:00,56.33,56.34,56.29,56.3,10700.0,42.8278,42.8354,42.7974,42.805,10700.0
2009-08-21 12:05:00,56.31,56.32,56.3,56.3,8000.0,42.8126,42.8202,42.805,42.805,8000.0
2009-08-21 12:10:00,56.3,56.31,56.3,56.3,8100.0,42.805,42.8126,42.805,42.805,8100.0
2009-08-21 12:15:00,56.3,56.3,56.28,56.29,2400.0,42.805,42.805,42.7898,42.7974,2400.0
2009-08-21 12:20:00,56.29,56.31,56.28,56.31,13800.0,42.7974,42.8126,42.7898,42.8126,13800.0
2009-08-21 12:25:00,56.32,56.33,56.31,56.33,5300.0,42.8202,42.8278,42.8126,42.8278,5300.0
2009-08-21 12:30:00,56.33,56.33,56.31,56.32,4300.0,42.8278,42.8278,42.8126,42.8202,4300.0
2009-08-21 12:35:00,56.31,56.31,56.27,56.27,9000.0,42.8126,42.8126,42.7822,42.7822,9000.0
2009-08-21 12:40:00,56.27,56.3,56.27,56.29,2900.0,42.7822,42.805,42.7822,42.7974,2900.0
2009-08-21 12:45:00,56.32,56.33,56.31,56.32,5400.0,42.8202,42.8278,42.8126,42.8202,5400.0
2009-08-21 12:50:00,56.32,56.33,56.3,56.3,5900.0,42.8202,42.8278,42.805,42.805,5900.0
2009-08-21 12:55:00,56.3,56.31,56.27,56.29,5500.0,42.805,42.8126,42.7822,42.7974,5500.0
2009-08-21 13:00:00,56.3,56.31,56.29,56.29,10000.0,42.805,42.8126,42.7974,42.7974,10000.0
2009-08-21 13:05:00,56.3,56.31,56.28,56.3,3300.0,42.805,42.8126,42.7898,42.805,3300.0
2009-08-21 13:10:00,56.3,56.3,56.28,56.29,3900.0,42.805,42.805,42.7898,42.7974,3900.0
2009-08-21 13:15:00,56.3,56.33,56.29,56.3,10800.0,42.805,42.8278,42.7974,42.805,10800.0
2009-08-21 13:20:00,56.31,56.33,56.31,56.33,3900.0,42.8126,42.8278,42.8126,42.8278,3900.0
2009-08-21 13:25:00,56.34,56.34,56.29,56.31,29200.0,42.8354,42.8354,42.7974,42.8126,29200.0
2009-08-21 13:30:00,56.31,56.31,56.28,56.28,8800.0,42.8126,42.8126,42.7898,42.7898,8800.0
2009-08-21 13:35:00,56.28,56.3,56.26,56.29,5600.0,42.7898,42.805,42.7746,42.7974,5600.0
2009-08-21 13:40:00,56.28,56.29,56.25,56.26,37400.0,42.7898,42.7974,42.767,42.7746,37400.0
2009-08-21 13:45:00,56.26,56.26,56.22,56.23,13700.0,42.7746,42.7746,42.7442,42.7518,13700.0
2009-08-21 13:50:00,56.22,56.26,56.22,56.24,19100.0,42.7442,42.7746,42.7442,42.7594,19100.0
2009-08-21 13:55:00,56.24,56.24,56.22,56.23,9600.0,42.7594,42.7594,42.7442,42.7518,9600.0
2009-08-21 14:00:00,56.22,56.25,56.19,56.21,28900.0,42.7442,42.767,42.7214,42.7366,28900.0
2009-08-21 14:05:00,56.2,56.24,56.2,56.24,7900.0,42.729,42.7594,42.729,42.7594,7900.0
2009-08-21 14:10:00,56.24,56.28,56.23,56.26,43600.0,42.7594,42.7898,42.7518,42.7746,43600.0
2009-08-21 14:15:00,56.26,56.29,56.25,56.25,21000.0,42.7746,42.7974,42.767,42.767,21000.0
2009-08-21 14:20:00,56.25,56.26,56.24,56.25,19900.0,42.767,42.7746,42.7594,42.767,19900.0
2009-08-21 14:25:00,56.25,56.26,56.24,56.26,9400.0,42.767,42.7746,42.7594,42.7746,9400.0
2009-08-21 14:30:00,56.27,56.29,56.27,56.29,8700.0,42.7822,42.7974,42.7822,42.7974,8700.0
2009-08-21 14:35:00,56.29,56.3,56.27,56.28,8100.0,42.7974,42.805,42.7822,42.7898,8100.0
2009-08-21 14:40:00,56.28,56.28,56.25,56.26,13300.0,42.7898,42.7898,42.767,42.7746,13300.0
2009-08-21 14:45:00,56.26,56.27,56.25,56.25,14400.0,42.7746,42.7822,42.767,42.767,14400.0
2009-08-21 14:50:00,56.25,56.27,56.24,56.26,8300.0,42.767,42.7822,42.7594,42.7746,8300.0
2009-08-21 14:55:00,56.26,56.3,56.25,56.3,5600.0,42.7746,42.805,42.767,42.805,5600.0
2009-08-21 15:00:00,56.3,56.36,56.29,56.36,19500.0,42.805,42.8506,42.7974,42.8506,19500.0
2009-08-21 15:05:00,56.36,56.37,56.35,56.35,6600.0,42.8506,42.8582,42.843,42.843,6600.0
2009-08-21 15:10:00,56.35,56.42,56.35,56.42,23500.0,42.843,42.8963,42.843,42.8963,23500.0
2009-08-21 15:15:00,56.42,56.52,56.42,56.48,48100.0,42.8963,42.9723,42.8963,42.9419,48100.0
2009-08-21 15:20:00,56.47,56.48,56.43,56.47,31100.0,42.9343,42.9419,42.9039,42.9343,31100.0
2009-08-21 15:25:00,56.47,56.47,56.45,56.46,8200.0,42.9343,42.9343,42.9191,42.9267,8200.0
2009-08-21 15:30:00,56.46,56.5,56.45,56.48,9300.0,42.9267,42.9571,42.9191,42.9419,9300.0
2009-08-21 15:35:00,56.47,56.47,56.39,56.43,18200.0,42.9343,42.9343,42.8734,42.9039,18200.0
2009-08-21 15:40:00,56.43,56.46,56.4,56.43,32700.0,42.9039,42.9267,42.881,42.9039,32700.0
2009-08-21 15:45:00,56.42,56.46,56.38,56.4,82800.0,42.8963,42.9267,42.8658,42.881,82800.0
2009-08-21 15:50:00,56.41,56.46,56.4,56.45,39200.0,42.8886,42.9267,42.881,42.9191,39200.0
2009-08-21 15:55:00,56.44,56.44,56.37,56.39,87400.0,42.9115,42.9115,42.8582,42.8734,87400.0
2009-08-24 09:30:00,56.67,56.77,56.58,56.75,64100.0,43.0863,43.1624,43.0179,43.1472,64100.0
2009-08-24 09:35:00,56.77,56.84,56.69,56.83,47600.0,43.1624,43.2156,43.1015,43.208,47600.0
2009-08-24 09:40:00,56.83,56.85,56.74,56.77,54300.0,43.208,43.2232,43.1395,43.1624,54300.0
2009-08-24 09:45:00,56.78,56.83,56.67,56.7,21900.0,43.17,43.208,43.0863,43.1091,21900.0
2009-08-24 09:50:00,56.72,56.72,56.64,56.68,18000.0,43.1243,43.1243,43.0635,43.0939,18000.0
2009-08-24 09:55:00,56.69,56.81,56.69,56.77,48800.0,43.1015,43.1928,43.1015,43.1624,48800.0
2009-08-24 10:00:00,56.79,56.83,56.78,56.79,37000.0,43.1776,43.208,43.17,43.1776,37000.0
2009-08-24 10:05:00,56.8,56.9,56.76,56.87,52600.0,43.1852,43.2612,43.1548,43.2384,52600.0
2009-08-24 10:10:00,56.88,56.88,56.83,56.83,32500.0,43.246,43.246,43.208,43.208,32500.0
2009-08-24 10:15:00,56.82,56.86,56.82,56.86,12200.0,43.2004,43.2308,43.2004,43.2308,12200.0
2009-08-24 10:20:00,56.85,56.87,56.84,56.87,27600.0,43.2232,43.2384,43.2156,43.2384,27600.0
2009-08-24 10:25:00,56.89,56.93,56.88,56.89,28100.0,43.2536,43.284,43.246,43.2536,28100.0
2009-08-24 10:30:00,56.91,56.91,56.87,56.88,18400.0,43.2688,43.2688,43.2384,43.246,18400.0
2009-08-24 10:35:00,56.89,56.89,56.8,56.82,15800.0,43.2536,43.2536,43.1852,43.2004,15800.0
2009-08-24 10:40:00,56.81,56.86,56.81,56.86,9000.0,43.1928,43.2308,43.1928,43.2308,9000.0
2009-08-24 10:45:00,56.87,56.89,56.87,56.88,7500.0,43.2384,43.2536,43.2384,43.246,7500.0
2009-08-24 10:50:00,56.88,56.9,56.87,56.88,8000.0,43.246,43.2612,43.2384,43.246,8000.0
2009-08-24 10:55:00,56.88,56.91,56.87,56.91,4900.0,43.246,43.2688,43.2384,43.2688,4900.0
2009-08-24 11:00:00,56.91,56.94,56.9,56.94,20000.0,43.2688,43.2916,43.2612,43.2916,20000.0
2009-08-24 11:05:00,56.95,56.97,56.94,56.94,12000.0,43.2992,43.3144,43.2916,43.2916,12000.0
2009-08-24 11:10:00,56.94,56.94,56.93,56.93,4100.0,43.2916,43.2916,43.284,43.284,4100.0
2009-08-24 11:15:00,56.93,56.94,56.91,56.91,5200.0,43.284,43.2916,43.2688,43.2688,5200.0
2009-08-24 11:20:00,56.91,56.92,56.88,56.89,5600.0,43.2688,43.2764,43.246,43.2536,5600.0
2009-08-24 11:25:00,56.89,56.89,56.84,56.86,21500.0,43.2536,43.2536,43.2156,43.2308,21500.0
2009-08-24 11:30:00,56.86,56.87,56.84,56.84,27700.0,43.2308,43.2384,43.2156,43.2156,27700.0
2009-08-24 11:35:00,56.84,56.85,56.81,56.85,86800.0,43.2156,43.2232,43.1928,43.2232,86800.0
2009-08-24 11:40:00,56.86,56.86,56.85,56.86,6300.0,43.2308,43.2308,43.2232,43.2308,6300.0
2009-08-24 11:45:00,56.86,56.87,56.85,56.86,11500.0,43.2308,43.2384,43.2232,43.2308,11500.0
2009-08-24 11:50:00,56.85,56.85,56.81,56.81,14400.0,43.2232,43.2232,43.1928,43.1928,14400.0
2009-08-24 11:55:00,56.82,56.83,56.79,56.79,14300.0,43.2004,43.208,43.1776,43.1776,14300.0
2009-08-24 12:00:00,56.78,56.8,56.75,56.8,27300.0,43.17,43.1852,43.1472,43.1852,27300.0
2009-08-24 12:05:00,56.8,56.8,56.78,56.79,23100.0,43.1852,43.1852,43.17,43.1776,23100.0
2009-08-24 12:10:00,56.79,56.82,56.79,56.81,12000.0,43.1776,43.2004,43.1776,43.1928,12000.0
2009-08-24 12:15:00,56.81,56.83,56.81,56.82,4700.0,43.1928,43.208,43.1928,43.2004,4700.0
2009-08-24 12:20:00,56.82,56.82,56.81,56.81,6200.0,43.2004,43.2004,43.1928,43.1928,6200.0
2009-08-24 12:25:00,56.81,56.82,56.79,56.79,10200.0,43.1928,43.2004,43.1776,43.1776,10200.0
2009-08-24 12:30:00,56.79,56.79,56.76,56.76,4500.0,43.1776,43.1776,43.1548,43.1548,4500.0
2009-08-24 12:35:00,56.77,56.77,56.74,56.77,7100.0,43.1624,43.1624,43.1395,43.1624,7100.0
2009-08-24 12:40:00,56.78,56.81,56.78,56.8,7200.0,43.17,43.1928,43.17,43.1852,7200.0
2009-08-24 12:45:00,56.81,56.81,56.78,56.78,7100.0,43.1928,43.1928,43.17,43.17,7100.0
2009-08-24 12:50:00,56.77,56.79,56.76,56.76,5700.0,43.1624,43.1776,43.1548,43.1548,5700.0
2009-08-24 12:55:00,56.76,56.77,56.71,56.71,16100.0,43.1548,43.1624,43.1167,43.1167,16100.0
2009-08-24 13:00:00,56.71,56.71,56.65,56.66,7900.0,43.1167,43.1167,43.0711,43.0787,7900.0
2009-08-24 13:05:00,56.65,56.65,56.47,56.48,97500.0,43.0711,43.0711,42.9343,42.9419,97500.0
2009-08-24 13:10:00,56.47,56.53,56.45,56.46,67500.0,42.9343,42.9799,42.9191,42.9267,67500.0
2009-08-24 13:15:00,56.45,56.51,56.44,56.5,30400.0,42.9191,42.9647,42.9115,42.9571,30400.0
2009-08-24 13:20:00,56.5,56.51,56.36,56.39,39200.0,42.9571,42.9647,42.8506,42.8734,39200.0
2009-08-24 13:25:00,56.38,56.43,56.34,56.34,89900.0,42.8658,42.9039,42.8354,42.8354,89900.0
2009-08-24 13:30:00,56.34,56.4,56.34,56.4,53000.0,42.8354,42.881,42.8354,42.881,53000.0
2009-08-24 13:35:00,56.41,56.45,56.4,56.45,15400.0,42.8886,42.9191,42.881,42.9191,15400.0
2009-08-24 13:40:00,56.45,56.51,56.44,56.48,27100.0,42.9191,42.9647,42.9115,42.9419,27100.0
2009-08-24 13:45:00,56.49,56.5,56.49,56.49,19700.0,42.9495,42.9571,42.9495,42.9495,19700.0
2009-08-24 13:50:00,56.48,56.51,56.48,56.48,10400.0,42.9419,42.9647,42.9419,42.9419,10400.0
2009-08-24 13:55:00,56.49,56.49,56.46,56.47,15000.0,42.9495,42.9495,42.9267,42.9343,15000.0
2009-08-24 14:00:00,56.47,56.47,56.43,56.44,33500.0,42.9343,42.9343,42.9039,42.9115,33500.0
2009-08-24 14:05:00,56.44,56.49,56.43,56.47,18800.0,42.9115,42.9495,42.9039,42.9343,18800.0
2009-08-24 14:10:00,56.46,56.51,56.45,56.5,18000.0,42.9267,42.9647,42.9191,42.9571,18000.0
2009-08-24 14:15:00,56.51,56.56,56.51,56.53,23000.0,42.9647,43.0027,42.9647,42.9799,23000.0
2009-08-24 14:20:00,56.53,56.53,56.49,56.49,8800.0,42.9799,42.9799,42.9495,42.9495,8800.0
2009-08-24 14:25:00,56.48,56.48,56.45,56.48,35400.0,42.9419,42.9419,42.9191,42.9419,35400.0
2009-08-24 14:30:00,56.47,56.48,56.42,56.43,19200.0,42.9343,42.9419,42.8963,42.9039,19200.0
2009-08-24 14:35:00,56.43,56.47,56.42,56.47,16100.0,42.9039,42.9343,42.8963,42.9343,16100.0
2009-08-24 14:40:00,56.47,56.47,56.44,56.46,12000.0,42.9343,42.9343,42.9115,42.9267,12000.0
2009-08-24 14:45:00,56.45,56.45,56.42,56.43,18700.0,42.9191,42.9191,42.8963,42.9039,18700.0
2009-08-24 14:50:00,56.42,56.47,56.42,56.45,54000.0,42.8963,42.9343,42.8963,42.9191,54000.0
2009-08-24 14:55:00,56.45,56.47,56.44,56.44,14500.0,42.9191,42.9343,42.9115,42.9115,14500.0
2009-08-24 15:00:00,56.44,56.44,56.37,56.38,33600.0,42.9115,42.9115,42.8582,42.8658,33600.0
2009-08-24 15:05:00,56.38,56.4,56.24,56.25,61300.0,42.8658,42.881,42.7594,42.767,61300.0
2009-08-24 15:10:00,56.25,56.31,56.25,56.31,24800.0,42.767,42.8126,42.767,42.8126,24800.0
2009-08-24 15:15:00,56.29,56.31,56.24,56.25,43600.0,42.7974,42.8126,42.7594,42.767,43600.0
2009-08-24 15:20:00,56.25,56.28,56.21,56.28,34400.0,42.767,42.7898,42.7366,42.7898,34400.0
2009-08-24 15:25:00,56.28,56.4,56.26,56.38,229800.0,42.7898,42.881,42.7746,42.8658,229800.0
2009-08-24 15:30:00,56.37,56.47,56.35,56.46,85600.0,42.8582,42.9343,42.843,42.9267,85600.0
2009-08-24 15:35:00,56.46,56.46,56.37,56.37,66500.0,42.9267,42.9267,42.8582,42.8582,66500.0
2009-08-24 15:40:00,56.37,56.41,56.25,56.29,62100.0,42.8582,42.8886,42.767,42.7974,62100.0
2009-08-24 15:45:00,56.26,56.33,56.24,56.3,112500.0,42.7746,42.8278,42.7594,42.805,112500.0
2009-08-24 15:50:00,56.31,56.38,56.3,56.34,46100.0,42.8126,42.8658,42.805,42.8354,46100.0
2009-08-24 15:55:00,56.33,56.39,56.31,56.39,52800.0,42.8278,42.8734,42.8126,42.8734,52800.0
2009-08-25 09:30:00,56.64,56.75,56.61,56.65,64700.0,43.0635,43.1472,43.0407,43.0711,64700.0
2009-08-25 09:35:00,56.65,56.66,56.5,56.57,38000.0,43.0711,43.0787,42.9571,43.0103,38000.0
2009-08-25 09:40:00,56.58,56.67,56.55,56.64,21100.0,43.0179,43.0863,42.9951,43.0635,21100.0
2009-08-25 09:45:00,56.66,56.74,56.64,56.7,12500.0,43.0787,43.1395,43.0635,43.1091,12500.0
2009-08-25 09:50:00,56.73,56.78,56.72,56.75,12400.0,43.1319,43.17,43.1243,43.1472,12400.0
2009-08-25 09:55:00,56.77,56.85,56.74,56.79,31800.0,43.1624,43.2232,43.1395,43.1776,31800.0
2009-08-25 10:00:00,56.81,57.07,56.8,56.91,338900.0,43.1928,43.3904,43.1852,43.2688,338900.0
2009-08-25 10:05:00,56.92,56.96,56.81,56.87,49200.0,43.2764,43.3068,43.1928,43.2384,49200.0
2009-08-25 10:10:00,56.87,56.92,56.76,56.78,43000.0,43.2384,43.2764,43.1548,43.17,43000.0
2009-08-25 10:15:00,56.78,56.84,56.5,56.56,121100.0,43.17,43.2156,42.9571,43.0027,121100.0
2009-08-25 10:20:00,56.56,56.64,56.54,56.63,60700.0,43.0027,43.0635,42.9875,43.0559,60700.0
2009-08-25 10:25:00,56.61,56.64,56.52,56.52,79600.0,43.0407,43.0635,42.9723,42.9723,79600.0
2009-08-25 10:30:00,56.51,56.6,56.51,56.58,56700.0,42.9647,43.0331,42.9647,43.0179,56700.0
2009-08-25 10:35:00,56.58,56.69,56.58,56.65,21300.0,43.0179,43.1015,43.0179,43.0711,21300.0
2009-08-25 10:40:00,56.65,56.73,56.64,56.73,28100.0,43.0711,43.1319,43.0635,43.1319,28100.0
2009-08-25 10:45:00,56.73,56.74,56.66,56.66,24900.0,43.1319,43.1395,43.0787,43.0787,24900.0
2009-08-25 10:50:00,56.66,56.72,56.64,56.64,48600.0,43.0787,43.1243,43.0635,43.0635,48600.0
2009-08-25 10:55:00,56.64,56.7,56.63,56.7,18000.0,43.0635,43.1091,43.0559,43.1091,18000.0
2009-08-25 11:00:00,56.7,56.79,56.69,56.79,12600.0,43.1091,43.1776,43.1015,43.1776,12600.0
2009-08-25 11:05:00,56.79,56.79,56.72,56.74,15000.0,43.1776,43.1776,43.1243,43.1395,15000.0
2009-08-25 11:10:00,56.73,56.78,56.71,56.75,5500.0,43.1319,43.17,43.1167,43.1472,5500.0
2009-08-25 11:15:00,56.76,56.76,56.73,56.75,5600.0,43.1548,43.1548,43.1319,43.1472,5600.0
2009-08-25 11:20:00,56.74,56.77,56.73,56.73,11200.0,43.1395,43.1624,43.1319,43.1319,11200.0
2009-08-25 11:25:00,56.72,56.83,56.72,56.81,14600.0,43.1243,43.208,43.1243,43.1928,14600.0
2009-08-25 11:30:00,56.8,56.83,56.78,56.83,8200.0,43.1852,43.208,43.17,43.208,8200.0
2009-08-25 11:35:00,56.82,56.83,56.77,56.81,15100.0,43.2004,43.208,43.1624,43.1928,15100.0
2009-08-25 11:40:00,56.83,56.88,56.82,56.85,21100.0,43.208,43.246,43.2004,43.2232,21100.0
2009-08-25 11:45:00,56.85,56.85,56.8,56.8,28800.0,43.2232,43.2232,43.1852,43.1852,28800.0
2009-08-25 11:50:00,56.8,56.83,56.79,56.81,23400.0,43.1852,43.208,43.1776,43.1928,23400.0
2009-08-25 11:55:00,56.82,56.83,56.8,56.81,9800.0,43.2004,43.208,43.1852,43.1928,9800.0
2009-08-25 12:00:00,56.82,56.85,56.81,56.85,9600.0,43.2004,43.2232,43.1928,43.2232,9600.0
2009-08-25 12:05:00,56.84,56.86,56.81,56.84,31900.0,43.2156,43.2308,43.1928,43.2156,31900.0
2009-08-25 12:10:00,56.84,56.85,56.83,56.83,2400.0,43.2156,43.2232,43.208,43.208,2400.0
2009-08-25 12:15:00,56.83,56.85,56.81,56.82,5600.0,43.208,43.2232,43.1928,43.2004,5600.0
2009-08-25 12:20:00,56.82,56.87,56.81,56.86,25000.0,43.2004,43.2384,43.1928,43.2308,25000.0
2009-08-25 12:25:00,56.88,56.93,56.87,56.92,22300.0,43.246,43.284,43.2384,43.2764,22300.0
2009-08-25 12:30:00,56.94,56.98,56.91,56.92,30000.0,43.2916,43.322,43.2688,43.2764,30000.0
2009-08-25 12:35:00,56.91,56.93,56.91,56.93,5000.0,43.2688,43.284,43.2688,43.284,5000.0
2009-08-25 12:40:00,56.93,56.93,56.9,56.9,6800.0,43.284,43.284,43.2612,43.2612,6800.0
2009-08-25 12:45:00,56.9,56.92,56.9,56.9,9800.0,43.2612,43.2764,43.2612,43.2612,9800.0
2009-08-25 12:50:00,56.89,56.89,56.83,56.83,3900.0,43.2536,43.2536,43.208,43.208,3900.0
2009-08-25 12:55:00,56.82,56.82,56.74,56.74,8200.0,43.2004,43.2004,43.1395,43.1395,8200.0
2009-08-25 13:00:00,56.74,56.8,56.74,56.78,10200.0,43.1395,43.1852,43.1395,43.17,10200.0
2009-08-25 13:05:00,56.77,56.78,56.74,56.76,2900.0,43.1624,43.17,43.1395,43.1548,2900.0
2009-08-25 13:10:00,56.76,56.78,56.76,56.77,4600.0,43.1548,43.17,43.1548,43.1624,4600.0
2009-08-25 13:15:00,56.77,56.78,56.7,56.71,20600.0,43.1624,43.17,43.1091,43.1167,20600.0
2009-08-25 13:20:00,56.71,56.71,56.57,56.66,56900.0,43.1167,43.1167,43.0103,43.0787,56900.0
2009-08-25 13:25:00,56.65,56.66,56.59,56.59,9200.0,43.0711,43.0787,43.0255,43.0255,9200.0
2009-08-25 13:30:00,56.58,56.63,56.56,56.59,64100.0,43.0179,43.0559,43.0027,43.0255,64100.0
2009-08-25 13:35:00,56.61,56.67,56.57,56.66,13000.0,43.0407,43.0863,43.0103,43.0787,13000.0
2009-08-25 13:40:00,56.65,56.65,56.63,56.65,8500.0,43.0711,43.0711,43.0559,43.0711,8500.0
2009-08-25 13:45:00,56.63,56.63,56.59,56.63,6300.0,43.0559,43.0559,43.0255,43.0559,6300.0
2009-08-25 13:50:00,56.62,56.63,56.58,56.58,7800.0,43.0483,43.0559,43.0179,43.0179,7800.0
2009-08-25 13:55:00,56.58,56.6,56.53,56.57,22600.0,43.0179,43.0331,42.9799,43.0103,22600.0
2009-08-25 14:00:00,56.56,56.61,56.51,56.59,7700.0,43.0027,43.0407,42.9647,43.0255,7700.0
2009-08-25 14:05:00,56.59,56.63,56.59,56.61,6700.0,43.0255,43.0559,43.0255,43.0407,6700.0
2009-08-25 14:10:00,56.6,56.61,56.58,56.6,4200.0,43.0331,43.0407,43.0179,43.0331,4200.0
2009-08-25 14:15:00,56.59,56.66,56.59,56.66,12600.0,43.0255,43.0787,43.0255,43.0787,12600.0
2009-08-25 14:20:00,56.65,56.67,56.63,56.65,47100.0,43.0711,43.0863,43.0559,43.0711,47100.0
2009-08-25 14:25:00,56.65,56.66,56.61,56.62,33500.0,43.0711,43.0787,43.0407,43.0483,33500.0
2009-08-25 14:30:00,56.62,56.62,56.58,56.6,13000.0,43.0483,43.0483,43.0179,43.0331,13000.0
2009-08-25 14:35:00,56.59,56.59,56.44,56.46,55700.0,43.0255,43.0255,42.9115,42.9267,55700.0
2009-08-25 14:40:00,56.46,56.5,56.41,56.47,41200.0,42.9267,42.9571,42.8886,42.9343,41200.0
2009-08-25 14:45:00,56.45,56.5,56.44,56.48,14000.0,42.9191,42.9571,42.9115,42.9419,14000.0
2009-08-25 14:50:00,56.49,56.56,56.49,56.56,42300.0,42.9495,43.0027,42.9495,43.0027,42300.0
2009-08-25 14:55:00,56.56,56.57,56.49,56.55,46900.0,43.0027,43.0103,42.9495,42.9951,46900.0
2009-08-25 15:00:00,56.57,56.67,56.57,56.64,45400.0,43.0103,43.0863,43.0103,43.0635,45400.0
2009-08-25 15:05:00,56.63,56.65,56.6,56.6,14500.0,43.0559,43.0711,43.0331,43.0331,14500.0
2009-08-25 15:10:00,56.61,56.65,56.61,56.64,33000.0,43.0407,43.0711,43.0407,43.0635,33000.0
2009-08-25 15:15:00,56.63,56.63,56.58,56.59,20700.0,43.0559,43.0559,43.0179,43.0255,20700.0
2009-08-25 15:20:00,56.59,56.69,56.58,56.67,31000.0,43.0255,43.1015,43.0179,43.0863,31000.0
2009-08-25 15:25:00,56.67,56.69,56.62,56.63,16000.0,43.0863,43.1015,43.0483,43.0559,16000.0
2009-08-25 15:30:00,56.61,56.61,56.49,56.52,25500.0,43.0407,43.0407,42.9495,42.9723,25500.0
2009-08-25 15:35:00,56.53,56.58,56.53,56.58,26200.0,42.9799,43.0179,42.9799,43.0179,26200.0
2009-08-25 15:40:00,56.58,56.59,56.53,56.54,38700.0,43.0179,43.0255,42.9799,42.9875,38700.0
2009-08-25 15:45:00,56.54,56.54,56.45,56.48,19000.0,42.9875,42.9875,42.9191,42.9419,19000.0
2009-08-25 15:50:00,56.47,56.62,56.47,56.55,117900.0,42.9343,43.0483,42.9343,42.9951,117900.0
2009-08-25 15:55:00,56.56,56.57,56.47,56.52,73100.0,43.0027,43.0103,42.9343,42.9723,73100.0
2009-08-26 09:30:00,56.37,56.41,56.27,56.37,74700.0,42.8582,42.8886,42.7822,42.8582,74700.0
2009-08-26 09:35:00,56.34,56.34,56.24,56.32,264100.0,42.8354,42.8354,42.7594,42.8202,264100.0
2009-08-26 09:40:00,56.32,56.38,56.26,56.31,10700.0,42.8202,42.8658,42.7746,42.8126,10700.0
2009-08-26 09:45:00,56.3,56.32,56.19,56.21,16600.0,42.805,42.8202,42.7214,42.7366,16600.0
2009-08-26 09:50:00,56.21,56.26,56.17,56.26,29400.0,42.7366,42.7746,42.7062,42.7746,29400.0
2009-08-26 09:55:00,56.27,56.35,56.23,56.33,31900.0,42.7822,42.843,42.7518,42.8278,31900.0
2009-08-26 10:00:00,56.35,56.5,56.33,56.46,61400.0,42.843,42.9571,42.8278,42.9267,61400.0
2009-08-26 10:05:00,56.47,56.56,56.46,56.52,34300.0,42.9343,43.0027,42.9267,42.9723,34300.0
2009-08-26 10:10:00,56.53,56.68,56.5,56.65,32900.0,42.9799,43.0939,42.9571,43.0711,32900.0
2009-08-26 10:15:00,56.66,56.72,56.64,56.7,16400.0,43.0787,43.1243,43.0635,43.1091,16400.0
2009-08-26 10:20:00,56.7,56.75,56.68,56.68,29800.0,43.1091,43.1472,43.0939,43.0939,29800.0
2009-08-26 10:25:00,56.69,56.69,56.62,56.63,17500.0,43.1015,43.1015,43.0483,43.0559,17500.0
2009-08-26 10:30:00,56.66,56.74,56.61,56.72,11000.0,43.0787,43.1395,43.0407,43.1243,11000.0
2009-08-26 10:35:00,56.71,56.78,56.69,56.74,22900.0,43.1167,43.17,43.1015,43.1395,22900.0
2009-08-26 10:40:00,56.74,56.74,56.6,56.6,12100.0,43.1395,43.1395,43.0331,43.0331,12100.0
2009-08-26 10:45:00,56.61,56.61,56.55,56.56,23700.0,43.0407,43.0407,42.9951,43.0027,23700.0
2009-08-26 10:50:00,56.58,56.62,56.57,56.62,24800.0,43.0179,43.0483,43.0103,43.0483,24800.0
2009-08-26 10:55:00,56.61,56.63,56.57,56.62,19900.0,43.0407,43.0559,43.0103,43.0483,19900.0
2009-08-26 11:00:00,56.62,56.64,56.58,56.62,17600.0,43.0483,43.0635,43.0179,43.0483,17600.0
2009-08-26 11:05:00,56.6,56.6,56.5,56.5,19900.0,43.0331,43.0331,42.9571,42.9571,19900.0
2009-08-26 11:10:00,56.49,56.49,56.44,56.46,21300.0,42.9495,42.9495,42.9115,42.9267,21300.0
2009-08-26 11:15:00,56.45,56.48,56.43,56.44,7700.0,42.9191,42.9419,42.9039,42.9115,7700.0
2009-08-26 11:20:00,56.45,56.46,56.35,56.4,25900.0,42.9191,42.9267,42.843,42.881,25900.0
2009-08-26 11:25:00,56.4,56.46,56.4,56.43,24600.0,42.881,42.9267,42.881,42.9039,24600.0
2009-08-26 11:30:00,56.44,56.44,56.38,56.44,16800.0,42.9115,42.9115,42.8658,42.9115,16800.0
2009-08-26 11:35:00,56.42,56.42,56.31,56.34,11500.0,42.8963,42.8963,42.8126,42.8354,11500.0
2009-08-26 11:40:00,56.34,56.37,56.33,56.35,6800.0,42.8354,42.8582,42.8278,42.843,6800.0
2009-08-26 11:45:00,56.35,56.41,56.34,56.41,15500.0,42.843,42.8886,42.8354,42.8886,15500.0
2009-08-26 11:50:00,56.41,56.46,56.41,56.45,6400.0,42.8886,42.9267,42.8886,42.9191,6400.0
2009-08-26 11:55:00,56.44,56.44,56.4,56.42,4000.0,42.9115,42.9115,42.881,42.8963,4000.0
2009-08-26 12:00:00,56.41,56.42,56.38,56.41,4000.0,42.8886,42.8963,42.8658,42.8886,4000.0
2009-08-26 12:05:00,56.41,56.44,56.38,56.4,5800.0,42.8886,42.9115,42.8658,42.881,5800.0
2009-08-26 12:10:00,56.39,56.47,56.39,56.46,7000.0,42.8734,42.9343,42.8734,42.9267,7000.0
2009-08-26 12:15:00,56.46,56.47,56.44,56.47,3400.0,42.9267,42.9343,42.9115,42.9343,3400.0
2009-08-26 12:20:00,56.48,56.53,56.48,56.5,2400.0,42.9419,42.9799,42.9419,42.9571,2400.0
2009-08-26 12:25:00,56.51,56.51,56.46,56.49,7400.0,42.9647,42.9647,42.9267,42.9495,7400.0
2009-08-26 12:30:00,56.49,56.5,56.45,56.48,4300.0,42.9495,42.9571,42.9191,42.9419,4300.0
2009-08-26 12:35:00,56.49,56.51,56.44,56.45,10800.0,42.9495,42.9647,42.9115,42.9191,10800.0
2009-08-26 12:40:00,56.46,56.46,56.4,56.41,4100.0,42.9267,42.9267,42.881,42.8886,4100.0
2009-08-26 12:45:00,56.42,56.42,56.38,56.41,8100.0,42.8963,42.8963,42.8658,42.8886,8100.0
2009-08-26 12:50:00,56.41,56.42,56.39,56.42,7400.0,42.8886,42.8963,42.8734,42.8963,7400.0
2009-08-26 12:55:00,56.41,56.43,56.4,56.42,8600.0,42.8886,42.9039,42.881,42.8963,8600.0
2009-08-26 13:00:00,56.42,56.44,56.38,56.38,6100.0,42.8963,42.9115,42.8658,42.8658,6100.0
2009-08-26 13:05:00,56.38,56.38,56.31,56.34,8800.0,42.8658,42.8658,42.8126,42.8354,8800.0
2009-08-26 13:10:00,56.34,56.36,56.33,56.33,6600.0,42.8354,42.8506,42.8278,42.8278,6600.0
2009-08-26 13:15:00,56.33,56.34,56.27,56.29,6600.0,42.8278,42.8354,42.7822,42.7974,6600.0
2009-08-26 13:20:00,56.28,56.33,56.28,56.33,7000.0,42.7898,42.8278,42.7898,42.8278,7000.0
2009-08-26 13:25:00,56.34,56.38,56.32,56.36,7100.0,42.8354,42.8658,42.8202,42.8506,7100.0
2009-08-26 13:30:00,56.37,56.38,56.35,56.38,4900.0,42.8582,42.8658,42.843,42.8658,4900.0
2009-08-26 13:35:00,56.38,56.45,56.38,56.44,8300.0,42.8658,42.9191,42.8658,42.9115,8300.0
2009-08-26 13:40:00,56.44,56.44,56.42,56.43,5100.0,42.9115,42.9115,42.8963,42.9039,5100.0
2009-08-26 13:45:00,56.44,56.45,56.4,56.42,8700.0,42.9115,42.9191,42.881,42.8963,8700.0
2009-08-26 13:50:00,56.42,56.42,56.4,56.41,4300.0,42.8963,42.8963,42.881,42.8886,4300.0
2009-08-26 13:55:00,56.41,56.56,56.41,56.56,24400.0,42.8886,43.0027,42.8886,43.0027,24400.0
2009-08-26 14:00:00,56.57,56.6,56.53,56.53,6000.0,43.0103,43.0331,42.9799,42.9799,6000.0
2009-08-26 14:05:00,56.53,56.55,56.53,56.55,3400.0,42.9799,42.9951,42.9799,42.9951,3400.0
2009-08-26 14:10:00,56.52,56.52,56.48,56.51,7300.0,42.9723,42.9723,42.9419,42.9647,7300.0
2009-08-26 14:15:00,56.51,56.51,56.49,56.51,2200.0,42.9647,42.9647,42.9495,42.9647,2200.0
2009-08-26 14:20:00,56.51,56.54,56.47,56.49,9800.0,42.9647,42.9875,42.9343,42.9495,9800.0
2009-08-26 14:25:00,56.49,56.51,56.47,56.48,18900.0,42.9495,42.9647,42.9343,42.9419,18900.0
2009-08-26 14:30:00,56.48,56.54,56.44,56.45,5500.0,42.9419,42.9875,42.9115,42.9191,5500.0
2009-08-26 14:35:00,56.45,56.5,56.44,56.5,4900.0,42.9191,42.9571,42.9115,42.9571,4900.0
2009-08-26 14:40:00,56.49,56.52,56.48,56.51,25400.0,42.9495,42.9723,42.9419,42.9647,25400.0
2009-08-26 14:45:00,56.51,56.6,56.51,56.58,13700.0,42.9647,43.0331,42.9647,43.0179,13700.0
2009-08-26 14:50:00,56.58,56.58,56.48,56.51,33400.0,43.0179,43.0179,42.9419,42.9647,33400.0
2009-08-26 14:55:00,56.5,56.5,56.39,56.41,33700.0,42.9571,42.9571,42.8734,42.8886,33700.0
2009-08-26 15:00:00,56.39,56.46,56.37,56.43,30500.0,42.8734,42.9267,42.8582,42.9039,30500.0
2009-08-26 15:05:00,56.42,56.45,56.4,56.42,24000.0,42.8963,42.9191,42.881,42.8963,24000.0
2009-08-26 15:10:00,56.41,56.44,56.39,56.41,7700.0,42.8886,42.9115,42.8734,42.8886,7700.0
2009-08-26 15:15:00,56.4,56.43,56.38,56.41,20300.0,42.881,42.9039,42.8658,42.8886,20300.0
2009-08-26 15:20:00,56.4,56.44,56.4,56.42,5200.0,42.881,42.9115,42.881,42.8963,5200.0
2009-08-26 15:25:00,56.42,56.5,56.41,56.45,14000.0,42.8963,42.9571,42.8886,42.9191,14000.0
2009-08-26 15:30:00,56.44,56.48,56.37,56.42,70400.0,42.9115,42.9419,42.8582,42.8963,70400.0
2009-08-26 15:35:00,56.41,56.45,56.39,56.45,22100.0,42.8886,42.9191,42.8734,42.9191,22100.0
2009-08-26 15:40:00,56.45,56.45,56.41,56.44,17400.0,42.9191,42.9191,42.8886,42.9115,17400.0
2009-08-26 15:45:00,56.45,56.51,56.39,56.48,59800.0,42.9191,42.9647,42.8734,42.9419,59800.0
2009-08-26 15:50:00,56.48,56.58,56.47,56.56,40900.0,42.9419,43.0179,42.9343,43.0027,40900.0
2009-08-26 15:55:00,56.56,56.57,56.5,56.55,69000.0,43.0027,43.0103,42.9571,42.9951,69000.0
2009-08-27 09:30:00,56.47,56.5,56.3,56.31,32400.0,42.9343,42.9571,42.805,42.8126,32400.0
2009-08-27 09:35:00,56.3,56.38,56.28,56.29,5100.0,42.805,42.8658,42.7898,42.7974,5100.0
2009-08-27 09:40:00,56.3,56.3,56.18,56.24,53600.0,42.805,42.805,42.7138,42.7594,53600.0
2009-08-27 09:45:00,56.21,56.26,56.15,56.19,14200.0,42.7366,42.7746,42.691,42.7214,14200.0
2009-08-27 09:50:00,56.18,56.18,56.08,56.11,25500.0,42.7138,42.7138,42.6377,42.6606,25500.0
2009-08-27 09:55:00,56.11,56.13,56.0,56.0,33100.0,42.6606,42.6758,42.5769,42.5769,33100.0
2009-08-27 10:00:00,56.01,56.01,55.9,55.93,78800.0,42.5845,42.5845,42.5009,42.5237,78800.0
2009-08-27 10:05:00,55.93,55.95,55.85,55.88,70300.0,42.5237,42.5389,42.4629,42.4857,70300.0
2009-08-27 10:10:00,55.88,55.98,55.84,55.94,65600.0,42.4857,42.5617,42.4553,42.5313,65600.0
2009-08-27 10:15:00,55.94,55.98,55.92,55.98,25500.0,42.5313,42.5617,42.5161,42.5617,25500.0
2009-08-27 10:20:00,55.99,56.01,55.96,56.0,20300.0,42.5693,42.5845,42.5465,42.5769,20300.0
2009-08-27 10:25:00,56.0,56.02,55.98,56.0,8600.0,42.5769,42.5921,42.5617,42.5769,8600.0
2009-08-27 10:30:00,56.02,56.05,56.02,56.02,14100.0,42.5921,42.6149,42.5921,42.5921,14100.0
2009-08-27 10:35:00,56.02,56.03,55.95,55.95,15500.0,42.5921,42.5997,42.5389,42.5389,15500.0
2009-08-27 10:40:00,55.94,56.02,55.93,56.02,10000.0,42.5313,42.5921,42.5237,42.5921,10000.0
2009-08-27 10:45:00,56.02,56.02,55.95,55.97,6000.0,42.5921,42.5921,42.5389,42.5541,6000.0
2009-08-27 10:50:00,55.97,55.98,55.93,55.96,5100.0,42.5541,42.5617,42.5237,42.5465,5100.0
2009-08-27 10:55:00,55.97,55.98,55.9,55.91,8400.0,42.5541,42.5617,42.5009,42.5085,8400.0
2009-08-27 11:00:00,55.91,55.94,55.87,55.93,46100.0,42.5085,42.5313,42.4781,42.5237,46100.0
2009-08-27 11:05:00,55.94,55.98,55.94,55.97,13700.0,42.5313,42.5617,42.5313,42.5541,13700.0
2009-08-27 11:10:00,55.99,56.0,55.98,55.99,3300.0,42.5693,42.5769,42.5617,42.5693,3300.0
2009-08-27 11:15:00,56.0,56.0,55.97,55.98,12300.0,42.5769,42.5769,42.5541,42.5617,12300.0
2009-08-27 11:20:00,55.97,56.0,55.95,56.0,7800.0,42.5541,42.5769,42.5389,42.5769,7800.0
2009-08-27 11:25:00,56.0,56.1,55.99,56.09,26100.0,42.5769,42.653,42.5693,42.6454,26100.0
2009-08-27 11:30:00,56.09,56.09,56.04,56.06,13100.0,42.6454,42.6454,42.6073,42.6225,13100.0
2009-08-27 11:35:00,56.06,56.06,56.0,56.01,10000.0,42.6225,42.6225,42.5769,42.5845,10000.0
2009-08-27 11:40:00,56.0,56.02,55.99,56.0,7700.0,42.5769,42.5921,42.5693,42.5769,7700.0
2009-08-27 11:45:00,56.03,56.09,56.03,56.09,11400.0,42.5997,42.6454,42.5997,42.6454,11400.0
2009-08-27 11:50:00,56.08,56.08,56.06,56.08,16400.0,42.6377,42.6377,42.6225,42.6377,16400.0
2009-08-27 11:55:00,56.09,56.2,56.09,56.2,13000.0,42.6454,42.729,42.6454,42.729,13000.0
2009-08-27 12:00:00,56.19,56.22,56.16,56.16,6600.0,42.7214,42.7442,42.6986,42.6986,6600.0
2009-08-27 12:05:00,56.17,56.19,56.17,56.17,4300.0,42.7062,42.7214,42.7062,42.7062,4300.0
2009-08-27 12:10:00,56.18,56.23,56.18,56.22,8400.0,42.7138,42.7518,42.7138,42.7442,8400.0
2009-08-27 12:15:00,56.21,56.22,56.18,56.18,5800.0,42.7366,42.7442,42.7138,42.7138,5800.0
2009-08-27 12:20:00,56.18,56.22,56.18,56.22,3700.0,42.7138,42.7442,42.7138,42.7442,3700.0
2009-08-27 12:25:00,56.23,56.33,56.23,56.32,16800.0,42.7518,42.8278,42.7518,42.8202,16800.0
2009-08-27 12:30:00,56.33,56.37,56.31,56.31,12000.0,42.8278,42.8582,42.8126,42.8126,12000.0
2009-08-27 12:35:00,56.31,56.31,56.28,56.29,7100.0,42.8126,42.8126,42.7898,42.7974,7100.0
2009-08-27 12:40:00,56.29,56.3,56.25,56.27,32700.0,42.7974,42.805,42.767,42.7822,32700.0
2009-08-27 12:45:00,56.27,56.3,56.25,56.26,6300.0,42.7822,42.805,42.767,42.7746,6300.0
2009-08-27 12:50:00,56.26,56.27,56.25,56.27,5700.0,42.7746,42.7822,42.767,42.7822,5700.0
2009-08-27 12:55:00,56.27,56.31,56.24,56.31,15800.0,42.7822,42.8126,42.7594,42.8126,15800.0
2009-08-27 13:00:00,56.32,56.33,56.3,56.31,4400.0,42.8202,42.8278,42.805,42.8126,4400.0
2009-08-27 13:05:00,56.31,56.35,56.3,56.31,4100.0,42.8126,42.843,42.805,42.8126,4100.0
2009-08-27 13:10:00,56.31,56.31,56.22,56.23,7500.0,42.8126,42.8126,42.7442,42.7518,7500.0
2009-08-27 13:15:00,56.23,56.24,56.21,56.24,3700.0,42.7518,42.7594,42.7366,42.7594,3700.0
2009-08-27 13:20:00,56.25,56.29,56.24,56.28,4300.0,42.767,42.7974,42.7594,42.7898,4300.0
2009-08-27 13:25:00,56.28,56.29,56.26,56.27,10000.0,42.7898,42.7974,42.7746,42.7822,10000.0
2009-08-27 13:30:00,56.27,56.37,56.27,56.37,18800.0,42.7822,42.8582,42.7822,42.8582,18800.0
2009-08-27 13:35:00,56.39,56.44,56.39,56.41,18400.0,42.8734,42.9115,42.8734,42.8886,18400.0
2009-08-27 13:40:00,56.42,56.43,56.36,56.4,12200.0,42.8963,42.9039,42.8506,42.881,12200.0
2009-08-27 13:45:00,56.4,56.47,56.39,56.43,43700.0,42.881,42.9343,42.8734,42.9039,43700.0
2009-08-27 13:50:00,56.43,56.51,56.4,56.51,23100.0,42.9039,42.9647,42.881,42.9647,23100.0
2009-08-27 13:55:00,56.5,56.54,56.46,56.47,21700.0,42.9571,42.9875,42.9267,42.9343,21700.0
2009-08-27 14:00:00,56.48,56.56,56.47,56.56,30900.0,42.9419,43.0027,42.9343,43.0027,30900.0
2009-08-27 14:05:00,56.55,56.6,56.54,56.56,24600.0,42.9951,43.0331,42.9875,43.0027,24600.0
2009-08-27 14:10:00,56.56,56.58,56.5,56.5,11600.0,43.0027,43.0179,42.9571,42.9571,11600.0
2009-08-27 14:15:00,56.53,56.55,56.51,56.53,13700.0,42.9799,42.9951,42.9647,42.9799,13700.0
2009-08-27 14:20:00,56.53,56.59,56.52,56.53,14700.0,42.9799,43.0255,42.9723,42.9799,14700.0
2009-08-27 14:25:00,56.53,56.61,56.53,56.56,24000.0,42.9799,43.0407,42.9799,43.0027,24000.0
2009-08-27 14:30:00,56.57,56.69,56.57,56.68,38000.0,43.0103,43.1015,43.0103,43.0939,38000.0
2009-08-27 14:35:00,56.7,56.74,56.66,56.71,45700.0,43.1091,43.1395,43.0787,43.1167,45700.0
2009-08-27 14:40:00,56.72,56.83,56.7,56.8,56400.0,43.1243,43.208,43.1091,43.1852,56400.0
2009-08-27 14:45:00,56.81,56.82,56.72,56.73,35800.0,43.1928,43.2004,43.1243,43.1319,35800.0
2009-08-27 14:50:00,56.72,56.73,56.7,56.73,15900.0,43.1243,43.1319,43.1091,43.1319,15900.0
2009-08-27 14:55:00,56.71,56.72,56.68,56.71,10700.0,43.1167,43.1243,43.0939,43.1167,10700.0
2009-08-27 15:00:00,56.72,56.73,56.66,56.68,8100.0,43.1243,43.1319,43.0787,43.0939,8100.0
2009-08-27 15:05:00,56.67,56.72,56.63,56.68,37000.0,43.0863,43.1243,43.0559,43.0939,37000.0
2009-08-27 15:10:00,56.68,56.7,56.68,56.68,12900.0,43.0939,43.1091,43.0939,43.0939,12900.0
2009-08-27 15:15:00,56.69,56.74,56.67,56.71,38300.0,43.1015,43.1395,43.0863,43.1167,38300.0
2009-08-27 15:20:00,56.71,56.76,56.68,56.7,43900.0,43.1167,43.1548,43.0939,43.1091,43900.0
2009-08-27 15:25:00,56.68,56.69,56.61,56.62,41700.0,43.0939,43.1015,43.0407,43.0483,41700.0
2009-08-27 15:30:00,56.63,56.66,56.6,56.62,7100.0,43.0559,43.0787,43.0331,43.0483,7100.0
2009-08-27 15:35:00,56.62,56.68,56.62,56.68,9100.0,43.0483,43.0939,43.0483,43.0939,9100.0
2009-08-27 15:40:00,56.7,56.71,56.62,56.67,61100.0,43.1091,43.1167,43.0483,43.0863,61100.0
2009-08-27 15:45:00,56.68,56.69,56.63,56.67,46900.0,43.0939,43.1015,43.0559,43.0863,46900.0
2009-08-27 15:50:00,56.67,56.73,56.65,56.67,75300.0,43.0863,43.1319,43.0711,43.0863,75300.0
2009-08-27 15:55:00,56.66,56.71,56.62,56.67,68600.0,43.0787,43.1167,43.0483,43.0863,68600.0
2009-08-28 09:30:00,57.09,57.12,56.98,57.01,39500.0,43.4057,43.4285,43.322,43.3448,39500.0
2009-08-28 09:35:00,56.99,57.18,56.99,57.04,31500.0,43.3296,43.4741,43.3296,43.3676,31500.0
2009-08-28 09:40:00,57.06,57.06,56.85,56.86,22500.0,43.3828,43.3828,43.2232,43.2308,22500.0
2009-08-28 09:45:00,56.84,56.92,56.8,56.87,16500.0,43.2156,43.2764,43.1852,43.2384,16500.0
2009-08-28 09:50:00,56.86,56.95,56.83,56.95,18300.0,43.2308,43.2992,43.208,43.2992,18300.0
2009-08-28 09:55:00,56.96,56.96,56.71,56.72,29300.0,43.3068,43.3068,43.1167,43.1243,29300.0
2009-08-28 10:00:00,56.71,56.79,56.67,56.79,19800.0,43.1167,43.1776,43.0863,43.1776,19800.0
2009-08-28 10:05:00,56.76,56.8,56.68,56.77,43300.0,43.1548,43.1852,43.0939,43.1624,43300.0
2009-08-28 10:10:00,56.76,56.87,56.73,56.75,24900.0,43.1548,43.2384,43.1319,43.1472,24900.0
2009-08-28 10:15:00,56.78,56.84,56.77,56.8,18300.0,43.17,43.2156,43.1624,43.1852,18300.0
2009-08-28 10:20:00,56.79,56.79,56.69,56.69,26300.0,43.1776,43.1776,43.1015,43.1015,26300.0
2009-08-28 10:25:00,56.69,56.73,56.55,56.6,21400.0,43.1015,43.1319,42.9951,43.0331,21400.0
2009-08-28 10:30:00,56.6,56.61,56.53,56.6,20100.0,43.0331,43.0407,42.9799,43.0331,20100.0
2009-08-28 10:35:00,56.59,56.7,56.59,56.7,6300.0,43.0255,43.1091,43.0255,43.1091,6300.0
2009-08-28 10:40:00,56.72,56.72,56.65,56.67,8600.0,43.1243,43.1243,43.0711,43.0863,8600.0
2009-08-28 10:45:00,56.66,56.74,56.63,56.74,9600.0,43.0787,43.1395,43.0559,43.1395,9600.0
2009-08-28 10:50:00,56.76,56.76,56.71,56.72,4200.0,43.1548,43.1548,43.1167,43.1243,4200.0
2009-08-28 10:55:00,56.72,56.78,56.7,56.72,31600.0,43.1243,43.17,43.1091,43.1243,31600.0
2009-08-28 11:00:00,56.72,56.72,56.65,56.67,8400.0,43.1243,43.1243,43.0711,43.0863,8400.0
2009-08-28 11:05:00,56.68,56.75,56.66,56.67,16500.0,43.0939,43.1472,43.0787,43.0863,16500.0
2009-08-28 11:10:00,56.67,56.68,56.61,56.64,9900.0,43.0863,43.0939,43.0407,43.0635,9900.0
2009-08-28 11:15:00,56.65,56.68,56.65,56.67,8300.0,43.0711,43.0939,43.0711,43.0863,8300.0
2009-08-28 11:20:00,56.66,56.73,56.66,56.71,20600.0,43.0787,43.1319,43.0787,43.1167,20600.0
2009-08-28 11:25:00,56.7,56.7,56.66,56.69,8200.0,43.1091,43.1091,43.0787,43.1015,8200.0
2009-08-28 11:30:00,56.69,56.7,56.65,56.65,4900.0,43.1015,43.1091,43.0711,43.0711,4900.0
2009-08-28 11:35:00,56.65,56.71,56.64,56.65,8500.0,43.0711,43.1167,43.0635,43.0711,8500.0
2009-08-28 11:40:00,56.64,56.65,56.58,56.58,15400.0,43.0635,43.0711,43.0179,43.0179,15400.0
2009-08-28 11:45:00,56.57,56.62,56.57,56.62,15200.0,43.0103,43.0483,43.0103,43.0483,15200.0
2009-08-28 11:50:00,56.62,56.62,56.55,56.55,9800.0,43.0483,43.0483,42.9951,42.9951,9800.0
2009-08-28 11:55:00,56.56,56.57,56.5,56.55,14200.0,43.0027,43.0103,42.9571,42.9951,14200.0
2009-08-28 12:00:00,56.55,56.61,56.55,56.57,20500.0,42.9951,43.0407,42.9951,43.0103,20500.0
2009-08-28 12:05:00,56.57,56.59,56.53,56.54,9500.0,43.0103,43.0255,42.9799,42.9875,9500.0
2009-08-28 12:10:00,56.53,56.55,56.46,56.47,22900.0,42.9799,42.9951,42.9267,42.9343,22900.0
2009-08-28 12:15:00,56.45,56.45,56.32,56.35,13300.0,42.9191,42.9191,42.8202,42.843,13300.0
2009-08-28 12:20:00,56.34,56.37,56.32,56.32,19400.0,42.8354,42.8582,42.8202,42.8202,19400.0
2009-08-28 12:25:00,56.31,56.37,56.28,56.31,12200.0,42.8126,42.8582,42.7898,42.8126,12200.0
2009-08-28 12:30:00,56.32,56.36,56.31,56.35,5200.0,42.8202,42.8506,42.8126,42.843,5200.0
2009-08-28 12:35:00,56.35,56.44,56.34,56.43,17500.0,42.843,42.9115,42.8354,42.9039,17500.0
2009-08-28 12:40:00,56.42,56.42,56.38,56.41,7600.0,42.8963,42.8963,42.8658,42.8886,7600.0
2009-08-28 12:45:00,56.41,56.41,56.38,56.4,12400.0,42.8886,42.8886,42.8658,42.881,12400.0
2009-08-28 12:50:00,56.38,56.38,56.35,56.36,5700.0,42.8658,42.8658,42.843,42.8506,5700.0
2009-08-28 12:55:00,56.37,56.37,56.33,56.34,3300.0,42.8582,42.8582,42.8278,42.8354,3300.0
2009-08-28 13:00:00,56.35,56.42,56.35,56.41,1900.0,42.843,42.8963,42.843,42.8886,1900.0
2009-08-28 13:05:00,56.4,56.47,56.4,56.47,5000.0,42.881,42.9343,42.881,42.9343,5000.0
2009-08-28 13:10:00,56.48,56.55,56.48,56.5,10100.0,42.9419,42.9951,42.9419,42.9571,10100.0
2009-08-28 13:15:00,56.51,56.53,56.48,56.49,7200.0,42.9647,42.9799,42.9419,42.9495,7200.0
2009-08-28 13:20:00,56.5,56.56,56.5,56.51,4900.0,42.9571,43.0027,42.9571,42.9647,4900.0
2009-08-28 13:25:00,56.52,56.55,56.51,56.51,8600.0,42.9723,42.9951,42.9647,42.9647,8600.0
2009-08-28 13:30:00,56.52,56.55,56.52,56.54,6100.0,42.9723,42.9951,42.9723,42.9875,6100.0
2009-08-28 13:35:00,56.55,56.56,56.52,56.54,5200.0,42.9951,43.0027,42.9723,42.9875,5200.0
2009-08-28 13:40:00,56.54,56.56,56.54,56.54,4000.0,42.9875,43.0027,42.9875,42.9875,4000.0
2009-08-28 13:45:00,56.53,56.54,56.47,56.51,5600.0,42.9799,42.9875,42.9343,42.9647,5600.0
2009-08-28 13:50:00,56.52,56.54,56.5,56.53,13500.0,42.9723,42.9875,42.9571,42.9799,13500.0
2009-08-28 13:55:00,56.53,56.54,56.5,56.5,7700.0,42.9799,42.9875,42.9571,42.9571,7700.0
2009-08-28 14:00:00,56.5,56.5,56.45,56.47,6900.0,42.9571,42.9571,42.9191,42.9343,6900.0
2009-08-28 14:05:00,56.46,56.53,56.46,56.53,6700.0,42.9267,42.9799,42.9267,42.9799,6700.0
2009-08-28 14:10:00,56.54,56.59,56.54,56.54,8000.0,42.9875,43.0255,42.9875,42.9875,8000.0
2009-08-28 14:15:00,56.55,56.64,56.55,56.62,6500.0,42.9951,43.0635,42.9951,43.0483,6500.0
2009-08-28 14:20:00,56.61,56.61,56.54,56.55,42200.0,43.0407,43.0407,42.9875,42.9951,42200.0
2009-08-28 14:25:00,56.55,56.56,56.52,56.55,16500.0,42.9951,43.0027,42.9723,42.9951,16500.0
2009-08-28 14:30:00,56.57,56.57,56.44,56.5,18800.0,43.0103,43.0103,42.9115,42.9571,18800.0
2009-08-28 14:35:00,56.48,56.55,56.47,56.54,10200.0,42.9419,42.9951,42.9343,42.9875,10200.0
2009-08-28 14:40:00,56.55,56.56,56.51,56.51,4500.0,42.9951,43.0027,42.9647,42.9647,4500.0
2009-08-28 14:45:00,56.51,56.56,56.5,56.56,6300.0,42.9647,43.0027,42.9571,43.0027,6300.0
2009-08-28 14:50:00,56.56,56.61,56.55,56.59,25500.0,43.0027,43.0407,42.9951,43.0255,25500.0
2009-08-28 14:55:00,56.58,56.62,56.58,56.6,12100.0,43.0179,43.0483,43.0179,43.0331,12100.0
2009-08-28 15:00:00,56.6,56.63,56.6,56.62,6800.0,43.0331,43.0559,43.0331,43.0483,6800.0
2009-08-28 15:05:00,56.61,56.62,56.53,56.56,16300.0,43.0407,43.0483,42.9799,43.0027,16300.0
2009-08-28 15:10:00,56.56,56.59,56.56,56.58,7600.0,43.0027,43.0255,43.0027,43.0179,7600.0
2009-08-28 15:15:00,56.58,56.62,56.58,56.62,7200.0,43.0179,43.0483,43.0179,43.0483,7200.0
2009-08-28 15:20:00,56.63,56.69,56.63,56.67,27500.0,43.0559,43.1015,43.0559,43.0863,27500.0
2009-08-28 15:25:00,56.67,56.69,56.65,56.65,16900.0,43.0863,43.1015,43.0711,43.0711,16900.0
2009-08-28 15:30:00,56.66,56.69,56.52,56.54,30900.0,43.0787,43.1015,42.9723,42.9875,30900.0
2009-08-28 15:35:00,56.56,56.59,56.56,56.56,42000.0,43.0027,43.0255,43.0027,43.0027,42000.0
2009-08-28 15:40:00,56.56,56.62,56.5,56.53,25000.0,43.0027,43.0483,42.9571,42.9799,25000.0
2009-08-28 15:45:00,56.52,56.56,56.46,56.54,34300.0,42.9723,43.0027,42.9267,42.9875,34300.0
2009-08-28 15:50:00,56.53,56.57,56.52,56.56,25600.0,42.9799,43.0103,42.9723,43.0027,25600.0
2009-08-28 15:55:00,56.58,56.65,56.57,56.64,64600.0,43.0179,43.0711,43.0103,43.0635,64600.0
2009-08-31 09:30:00,56.09,56.18,56.06,56.09,39300.0,42.6454,42.7138,42.6225,42.6454,39300.0
2009-08-31 09:35:00,56.11,56.2,56.06,56.16,16600.0,42.6606,42.729,42.6225,42.6986,16600.0
2009-08-31 09:40:00,56.18,56.18,55.95,56.09,50000.0,42.7138,42.7138,42.5389,42.6454,50000.0
2009-08-31 09:45:00,56.07,56.16,55.93,55.95,98400.0,42.6301,42.6986,42.5237,42.5389,98400.0
2009-08-31 09:50:00,55.93,55.94,55.8,55.85,35900.0,42.5237,42.5313,42.4249,42.4629,35900.0
2009-08-31 09:55:00,55.85,55.96,55.83,55.95,31200.0,42.4629,42.5465,42.4477,42.5389,31200.0
2009-08-31 10:00:00,55.94,55.94,55.84,55.91,15000.0,42.5313,42.5313,42.4553,42.5085,15000.0
2009-08-31 10:05:00,55.9,55.98,55.89,55.97,9700.0,42.5009,42.5617,42.4933,42.5541,9700.0
2009-08-31 10:10:00,55.95,55.98,55.92,55.98,19600.0,42.5389,42.5617,42.5161,42.5617,19600.0
2009-08-31 10:15:00,55.99,56.03,55.95,55.97,6000.0,42.5693,42.5997,42.5389,42.5541,6000.0
2009-08-31 10:20:00,55.98,56.02,55.9,55.91,15000.0,42.5617,42.5921,42.5009,42.5085,15000.0
2009-08-31 10:25:00,55.9,55.97,55.88,55.96,17100.0,42.5009,42.5541,42.4857,42.5465,17100.0
2009-08-31 10:30:00,55.94,55.94,55.86,55.92,14500.0,42.5313,42.5313,42.4705,42.5161,14500.0
2009-08-31 10:35:00,55.94,56.04,55.94,56.04,21500.0,42.5313,42.6073,42.5313,42.6073,21500.0
2009-08-31 10:40:00,56.05,56.1,56.04,56.04,31900.0,42.6149,42.653,42.6073,42.6073,31900.0
2009-08-31 10:45:00,56.04,56.07,56.03,56.06,5900.0,42.6073,42.6301,42.5997,42.6225,5900.0
2009-08-31 10:50:00,56.08,56.12,56.06,56.06,23700.0,42.6377,42.6682,42.6225,42.6225,23700.0
2009-08-31 10:55:00,56.06,56.06,56.0,56.05,16500.0,42.6225,42.6225,42.5769,42.6149,16500.0
2009-08-31 11:00:00,56.05,56.06,55.96,55.98,10500.0,42.6149,42.6225,42.5465,42.5617,10500.0
2009-08-31 11:05:00,55.99,56.01,55.97,56.01,8600.0,42.5693,42.5845,42.5541,42.5845,8600.0
2009-08-31 11:10:00,56.01,56.04,55.97,55.97,4400.0,42.5845,42.6073,42.5541,42.5541,4400.0
2009-08-31 11:15:00,55.96,56.02,55.96,55.97,5100.0,42.5465,42.5921,42.5465,42.5541,5100.0
2009-08-31 11:20:00,55.99,56.03,55.92,55.94,13700.0,42.5693,42.5997,42.5161,42.5313,13700.0
2009-08-31 11:25:00,55.93,55.95,55.92,55.92,3500.0,42.5237,42.5389,42.5161,42.5161,3500.0
2009-08-31 11:30:00,55.9,55.97,55.9,55.93,6400.0,42.5009,42.5541,42.5009,42.5237,6400.0
2009-08-31 11:35:00,55.93,56.03,55.92,56.03,6800.0,42.5237,42.5997,42.5161,42.5997,6800.0
2009-08-31 11:40:00,56.03,56.03,55.99,56.0,7600.0,42.5997,42.5997,42.5693,42.5769,7600.0
2009-08-31 11:45:00,56.0,56.0,55.94,55.95,4100.0,42.5769,42.5769,42.5313,42.5389,4100.0
2009-08-31 11:50:00,55.95,56.0,55.93,55.96,27500.0,42.5389,42.5769,42.5237,42.5465,27500.0
2009-08-31 11:55:00,55.96,55.97,55.95,55.97,10200.0,42.5465,42.5541,42.5389,42.5541,10200.0
2009-08-31 12:00:00,55.97,56.02,55.96,55.96,39600.0,42.5541,42.5921,42.5465,42.5465,39600.0
2009-08-31 12:05:00,55.96,55.98,55.91,55.92,22100.0,42.5465,42.5617,42.5085,42.5161,22100.0
2009-08-31 12:10:00,55.93,55.96,55.91,55.94,36000.0,42.5237,42.5465,42.5085,42.5313,36000.0
2009-08-31 12:15:00,55.94,55.94,55.91,55.92,4600.0,42.5313,42.5313,42.5085,42.5161,4600.0
2009-08-31 12:20:00,55.94,55.98,55.94,55.97,6500.0,42.5313,42.5617,42.5313,42.5541,6500.0
2009-08-31 12:25:00,55.97,55.98,55.95,55.95,17800.0,42.5541,42.5617,42.5389,42.5389,17800.0
2009-08-31 12:30:00,55.95,55.97,55.94,55.95,4400.0,42.5389,42.5541,42.5313,42.5389,4400.0
2009-08-31 12:35:00,55.94,55.94,55.86,55.89,40800.0,42.5313,42.5313,42.4705,42.4933,40800.0
2009-08-31 12:40:00,55.91,55.93,55.9,55.91,9100.0,42.5085,42.5237,42.5009,42.5085,9100.0
2009-08-31 12:45:00,55.89,55.9,55.89,55.9,3900.0,42.4933,42.5009,42.4933,42.5009,3900.0
2009-08-31 12:50:00,55.88,55.93,55.88,55.91,10500.0,42.4857,42.5237,42.4857,42.5085,10500.0
2009-08-31 12:55:00,55.91,55.92,55.88,55.9,9500.0,42.5085,42.5161,42.4857,42.5009,9500.0
2009-08-31 13:00:00,55.91,55.91,55.87,55.89,19600.0,42.5085,42.5085,42.4781,42.4933,19600.0
2009-08-31 13:05:00,55.88,55.88,55.85,55.88,18500.0,42.4857,42.4857,42.4629,42.4857,18500.0
2009-08-31 13:10:00,55.88,55.92,55.87,55.92,5300.0,42.4857,42.5161,42.4781,42.5161,5300.0
2009-08-31 13:15:00,55.93,55.94,55.91,55.94,9500.0,42.5237,42.5313,42.5085,42.5313,9500.0
2009-08-31 13:20:00,55.93,55.93,55.88,55.89,11600.0,42.5237,42.5237,42.4857,42.4933,11600.0
2009-08-31 13:25:00,55.89,55.91,55.88,55.9,6100.0,42.4933,42.5085,42.4857,42.5009,6100.0
2009-08-31 13:30:00,55.91,55.92,55.9,55.92,8800.0,42.5085,42.5161,42.5009,42.5161,8800.0
2009-08-31 13:35:00,55.93,55.97,55.93,55.95,12800.0,42.5237,42.5541,42.5237,42.5389,12800.0
2009-08-31 13:40:00,55.96,55.96,55.9,55.91,7200.0,42.5465,42.5465,42.5009,42.5085,7200.0
2009-08-31 13:45:00,55.91,55.94,55.9,55.91,4100.0,42.5085,42.5313,42.5009,42.5085,4100.0
2009-08-31 13:50:00,55.91,55.93,55.9,55.92,4300.0,42.5085,42.5237,42.5009,42.5161,4300.0
2009-08-31 13:55:00,55.92,55.95,55.92,55.94,7800.0,42.5161,42.5389,42.5161,42.5313,7800.0
2009-08-31 14:00:00,55.94,55.94,55.9,55.92,18200.0,42.5313,42.5313,42.5009,42.5161,18200.0
2009-08-31 14:05:00,55.9,55.95,55.9,55.95,13300.0,42.5009,42.5389,42.5009,42.5389,13300.0
2009-08-31 14:10:00,55.95,55.95,55.89,55.9,19600.0,42.5389,42.5389,42.4933,42.5009,19600.0
2009-08-31 14:15:00,55.91,55.92,55.91,55.92,1200.0,42.5085,42.5161,42.5085,42.5161,1200.0
2009-08-31 14:20:00,55.92,55.97,55.92,55.93,18500.0,42.5161,42.5541,42.5161,42.5237,18500.0
2009-08-31 14:25:00,55.91,55.95,55.91,55.95,5300.0,42.5085,42.5389,42.5085,42.5389,5300.0
2009-08-31 14:30:00,55.95,55.98,55.95,55.98,4400.0,42.5389,42.5617,42.5389,42.5617,4400.0
2009-08-31 14:35:00,55.99,56.04,55.99,56.03,12300.0,42.5693,42.6073,42.5693,42.5997,12300.0
2009-08-31 14:40:00,56.03,56.08,56.02,56.05,15700.0,42.5997,42.6377,42.5921,42.6149,15700.0
2009-08-31 14:45:00,56.05,56.06,56.03,56.06,6800.0,42.6149,42.6225,42.5997,42.6225,6800.0
2009-08-31 14:50:00,56.05,56.07,56.03,56.06,6300.0,42.6149,42.6301,42.5997,42.6225,6300.0
2009-08-31 14:55:00,56.06,56.12,56.03,56.05,15100.0,42.6225,42.6682,42.5997,42.6149,15100.0
2009-08-31 15:00:00,56.03,56.03,55.96,55.98,28700.0,42.5997,42.5997,42.5465,42.5617,28700.0
2009-08-31 15:05:00,56.0,56.0,55.96,55.99,12600.0,42.5769,42.5769,42.5465,42.5693,12600.0
2009-08-31 15:10:00,55.97,56.01,55.94,55.96,11700.0,42.5541,42.5845,42.5313,42.5465,11700.0
2009-08-31 15:15:00,55.96,56.03,55.96,55.99,9200.0,42.5465,42.5997,42.5465,42.5693,9200.0
2009-08-31 15:20:00,55.98,56.02,55.93,55.95,20900.0,42.5617,42.5921,42.5237,42.5389,20900.0
2009-08-31 15:25:00,55.95,56.0,55.87,55.98,64400.0,42.5389,42.5769,42.4781,42.5617,64400.0
2009-08-31 15:30:00,55.99,56.0,55.97,55.98,14100.0,42.5693,42.5769,42.5541,42.5617,14100.0
2009-08-31 15:35:00,55.98,56.03,55.98,56.0,12900.0,42.5617,42.5997,42.5617,42.5769,12900.0
2009-08-31 15:40:00,56.01,56.01,55.96,56.01,66600.0,42.5845,42.5845,42.5465,42.5845,66600.0
2009-08-31 15:45:00,56.01,56.1,56.01,56.08,34700.0,42.5845,42.653,42.5845,42.6377,34700.0
2009-08-31 15:50:00,56.07,56.09,56.04,56.09,40500.0,42.6301,42.6454,42.6073,42.6454,40500.0
2009-08-31 15:55:00,56.09,56.18,56.08,56.16,187100.0,42.6454,42.7138,42.6377,42.6986,187100.0
2009-09-01 09:30:00,55.85,56.03,55.83,56.03,18200.0,42.4629,42.5997,42.4477,42.5997,18200.0
2009-09-01 09:35:00,56.05,56.07,56.01,56.04,12200.0,42.6149,42.6301,42.5845,42.6073,12200.0
2009-09-01 09:40:00,56.07,56.18,56.07,56.18,24800.0,42.6301,42.7138,42.6301,42.7138,24800.0
2009-09-01 09:45:00,56.22,56.37,56.22,56.36,21100.0,42.7442,42.8582,42.7442,42.8506,21100.0
2009-09-01 09:50:00,56.35,56.45,56.35,56.35,44000.0,42.843,42.9191,42.843,42.843,44000.0
2009-09-01 09:55:00,56.34,56.43,56.34,56.37,19600.0,42.8354,42.9039,42.8354,42.8582,19600.0
2009-09-01 10:00:00,56.39,56.54,56.3,56.45,123600.0,42.8734,42.9875,42.805,42.9191,123600.0
2009-09-01 10:05:00,56.45,56.58,56.45,56.51,59900.0,42.9191,43.0179,42.9191,42.9647,59900.0
2009-09-01 10:10:00,56.52,56.52,56.31,56.31,36900.0,42.9723,42.9723,42.8126,42.8126,36900.0
2009-09-01 10:15:00,56.3,56.35,56.21,56.3,52500.0,42.805,42.843,42.7366,42.805,52500.0
2009-09-01 10:20:00,56.24,56.33,56.22,56.3,20700.0,42.7594,42.8278,42.7442,42.805,20700.0
2009-09-01 10:25:00,56.31,56.39,56.31,56.34,21000.0,42.8126,42.8734,42.8126,42.8354,21000.0
2009-09-01 10:30:00,56.34,56.38,56.3,56.35,19500.0,42.8354,42.8658,42.805,42.843,19500.0
2009-09-01 10:35:00,56.35,56.39,56.31,56.32,7200.0,42.843,42.8734,42.8126,42.8202,7200.0
2009-09-01 10:40:00,56.31,56.33,56.23,56.23,13100.0,42.8126,42.8278,42.7518,42.7518,13100.0
2009-09-01 10:45:00,56.24,56.25,56.15,56.19,5000.0,42.7594,42.767,42.691,42.7214,5000.0
2009-09-01 10:50:00,56.16,56.19,56.08,56.09,9300.0,42.6986,42.7214,42.6377,42.6454,9300.0
2009-09-01 10:55:00,56.07,56.1,56.05,56.05,1400.0,42.6301,42.653,42.6149,42.6149,1400.0
2009-09-01 11:00:00,56.01,56.05,55.95,56.01,47200.0,42.5845,42.6149,42.5389,42.5845,47200.0
2009-09-01 11:05:00,56.02,56.03,55.88,55.91,57900.0,42.5921,42.5997,42.4857,42.5085,57900.0
2009-09-01 11:10:00,55.89,55.89,55.68,55.74,40600.0,42.4933,42.4933,42.3336,42.3792,40600.0
2009-09-01 11:15:00,55.75,55.75,55.6,55.72,39200.0,42.3868,42.3868,42.2728,42.364,39200.0
2009-09-01 11:20:00,55.71,55.71,55.5,55.57,50700.0,42.3564,42.3564,42.1968,42.25,50700.0
2009-09-01 11:25:00,55.58,55.59,55.32,55.35,33100.0,42.2576,42.2652,42.0599,42.0827,33100.0
2009-09-01 11:30:00,55.34,55.34,55.27,55.32,24200.0,42.0751,42.0751,42.0219,42.0599,24200.0
2009-09-01 11:35:00,55.32,55.33,55.07,55.25,51200.0,42.0599,42.0675,41.8698,42.0067,51200.0
2009-09-01 11:40:00,55.25,55.36,55.21,55.24,31100.0,42.0067,42.0903,41.9763,41.9991,31100.0
2009-09-01 11:45:00,55.27,55.34,55.19,55.23,16700.0,42.0219,42.0751,41.9611,41.9915,16700.0
2009-09-01 11:50:00,55.22,55.3,55.22,55.3,11400.0,41.9839,42.0447,41.9839,42.0447,11400.0
2009-09-01 11:55:00,55.28,55.28,55.15,55.2,9600.0,42.0295,42.0295,41.9307,41.9687,9600.0
2009-09-01 12:00:00,55.17,55.3,55.13,55.2,44800.0,41.9459,42.0447,41.9155,41.9687,44800.0
2009-09-01 12:05:00,55.19,55.26,55.17,55.26,27200.0,41.9611,42.0143,41.9459,42.0143,27200.0
2009-09-01 12:10:00,55.26,55.26,55.2,55.22,17600.0,42.0143,42.0143,41.9687,41.9839,17600.0
2009-09-01 12:15:00,55.22,55.22,55.17,55.19,5600.0,41.9839,41.9839,41.9459,41.9611,5600.0
2009-09-01 12:20:00,55.2,55.2,55.04,55.11,37300.0,41.9687,41.9687,41.847,41.9003,37300.0
2009-09-01 12:25:00,55.13,55.16,55.07,55.09,7900.0,41.9155,41.9383,41.8698,41.885,7900.0
2009-09-01 12:30:00,55.05,55.13,55.04,55.11,8900.0,41.8546,41.9155,41.847,41.9003,8900.0
2009-09-01 12:35:00,55.1,55.13,55.04,55.08,8000.0,41.8927,41.9155,41.847,41.8774,8000.0
2009-09-01 12:40:00,55.11,55.17,55.09,55.17,5400.0,41.9003,41.9459,41.885,41.9459,5400.0
2009-09-01 12:45:00,55.17,55.2,55.14,55.19,3100.0,41.9459,41.9687,41.9231,41.9611,3100.0
2009-09-01 12:50:00,55.19,55.19,55.15,55.16,5300.0,41.9611,41.9611,41.9307,41.9383,5300.0
2009-09-01 12:55:00,55.18,55.18,55.11,55.11,6000.0,41.9535,41.9535,41.9003,41.9003,6000.0
2009-09-01 13:00:00,55.12,55.18,55.11,55.12,12800.0,41.9079,41.9535,41.9003,41.9079,12800.0
2009-09-01 13:05:00,55.13,55.15,54.94,54.94,50800.0,41.9155,41.9307,41.771,41.771,50800.0
2009-09-01 13:10:00,54.98,55.01,54.93,55.01,15000.0,41.8014,41.8242,41.7634,41.8242,15000.0
2009-09-01 13:15:00,55.01,55.01,54.94,54.97,9700.0,41.8242,41.8242,41.771,41.7938,9700.0
2009-09-01 13:20:00,54.99,55.02,54.96,55.0,4300.0,41.809,41.8318,41.7862,41.8166,4300.0
2009-09-01 13:25:00,55.0,55.08,55.0,55.07,4500.0,41.8166,41.8774,41.8166,41.8698,4500.0
2009-09-01 13:30:00,55.05,55.07,54.96,55.0,32200.0,41.8546,41.8698,41.7862,41.8166,32200.0
2009-09-01 13:35:00,55.0,55.05,54.99,54.99,13500.0,41.8166,41.8546,41.809,41.809,13500.0
2009-09-01 13:40:00,54.99,55.11,54.99,55.07,11300.0,41.809,41.9003,41.809,41.8698,11300.0
2009-09-01 13:45:00,55.06,55.12,55.06,55.09,32500.0,41.8622,41.9079,41.8622,41.885,32500.0
2009-09-01 13:50:00,55.08,55.13,55.06,55.11,6600.0,41.8774,41.9155,41.8622,41.9003,6600.0
2009-09-01 13:55:00,55.11,55.17,55.11,55.17,8800.0,41.9003,41.9459,41.9003,41.9459,8800.0
2009-09-01 14:00:00,55.18,55.2,55.11,55.13,2600.0,41.9535,41.9687,41.9003,41.9155,2600.0
2009-09-01 14:05:00,55.14,55.15,55.1,55.11,10300.0,41.9231,41.9307,41.8927,41.9003,10300.0
2009-09-01 14:10:00,55.14,55.17,55.1,55.14,18600.0,41.9231,41.9459,41.8927,41.9231,18600.0
2009-09-01 14:15:00,55.14,55.15,55.06,55.13,11200.0,41.9231,41.9307,41.8622,41.9155,11200.0
2009-09-01 14:20:00,55.14,55.15,55.04,55.07,14600.0,41.9231,41.9307,41.847,41.8698,14600.0
2009-09-01 14:25:00,55.07,55.09,55.02,55.09,4800.0,41.8698,41.885,41.8318,41.885,4800.0
2009-09-01 14:30:00,55.05,55.11,55.05,55.11,8000.0,41.8546,41.9003,41.8546,41.9003,8000.0
2009-09-01 14:35:00,55.13,55.16,55.12,55.13,3300.0,41.9155,41.9383,41.9079,41.9155,3300.0
2009-09-01 14:40:00,55.12,55.12,55.0,55.02,14600.0,41.9079,41.9079,41.8166,41.8318,14600.0
2009-09-01 14:45:00,55.0,55.06,54.99,54.99,5300.0,41.8166,41.8622,41.809,41.809,5300.0
2009-09-01 14:50:00,54.98,55.06,54.97,55.01,25100.0,41.8014,41.8622,41.7938,41.8242,25100.0
2009-09-01 14:55:00,55.01,55.1,55.01,55.08,24400.0,41.8242,41.8927,41.8242,41.8774,24400.0
2009-09-01 15:00:00,55.08,55.1,55.06,55.1,21500.0,41.8774,41.8927,41.8622,41.8927,21500.0
2009-09-01 15:05:00,55.11,55.14,55.06,55.09,47700.0,41.9003,41.9231,41.8622,41.885,47700.0
2009-09-01 15:10:00,55.1,55.15,55.09,55.14,15600.0,41.8927,41.9307,41.885,41.9231,15600.0
2009-09-01 15:15:00,55.14,55.14,55.1,55.12,17700.0,41.9231,41.9231,41.8927,41.9079,17700.0
2009-09-01 15:20:00,55.12,55.12,55.03,55.04,34700.0,41.9079,41.9079,41.8394,41.847,34700.0
2009-09-01 15:25:00,55.03,55.04,54.91,54.93,17500.0,41.8394,41.847,41.7482,41.7634,17500.0
2009-09-01 15:30:00,54.93,54.99,54.93,54.98,17100.0,41.7634,41.809,41.7634,41.8014,17100.0
2009-09-01 15:35:00,54.98,55.01,54.95,54.99,15300.0,41.8014,41.8242,41.7786,41.809,15300.0
2009-09-01 15:40:00,54.98,54.98,54.88,54.89,44700.0,41.8014,41.8014,41.7254,41.733,44700.0
2009-09-01 15:45:00,54.91,54.92,54.8,54.84,82600.0,41.7482,41.7558,41.6646,41.695,82600.0
2009-09-01 15:50:00,54.85,55.04,54.83,55.04,70700.0,41.7026,41.847,41.6874,41.847,70700.0
2009-09-01 15:55:00,55.04,55.09,54.89,54.89,57800.0,41.847,41.885,41.733,41.733,57800.0
2009-09-02 09:30:00,54.65,54.79,54.6,54.78,106500.0,41.5505,41.657,41.5125,41.6494,106500.0
2009-09-02 09:35:00,54.83,54.83,54.65,54.67,34000.0,41.6874,41.6874,41.5505,41.5657,34000.0
2009-09-02 09:40:00,54.64,54.81,54.64,54.69,65100.0,41.5429,41.6722,41.5429,41.5809,65100.0
2009-09-02 09:45:00,54.79,54.83,54.75,54.78,10400.0,41.657,41.6874,41.6265,41.6494,10400.0
2009-09-02 09:50:00,54.8,54.97,54.8,54.94,25700.0,41.6646,41.7938,41.6646,41.771,25700.0
2009-09-02 09:55:00,54.93,54.95,54.77,54.82,13900.0,41.7634,41.7786,41.6418,41.6798,13900.0
2009-09-02 10:00:00,54.79,54.83,54.67,54.69,103200.0,41.657,41.6874,41.5657,41.5809,103200.0
2009-09-02 10:05:00,54.7,54.87,54.7,54.82,45300.0,41.5885,41.7178,41.5885,41.6798,45300.0
2009-09-02 10:10:00,54.83,54.88,54.78,54.83,29600.0,41.6874,41.7254,41.6494,41.6874,29600.0
2009-09-02 10:15:00,54.82,54.83,54.77,54.83,27100.0,41.6798,41.6874,41.6418,41.6874,27100.0
2009-09-02 10:20:00,54.85,54.85,54.78,54.8,21400.0,41.7026,41.7026,41.6494,41.6646,21400.0
2009-09-02 10:25:00,54.8,54.81,54.7,54.7,9900.0,41.6646,41.6722,41.5885,41.5885,9900.0
2009-09-02 10:30:00,54.72,54.76,54.56,54.59,146700.0,41.6037,41.6341,41.4821,41.5049,146700.0
2009-09-02 10:35:00,54.6,54.73,54.6,54.69,8400.0,41.5125,41.6113,41.5125,41.5809,8400.0
2009-09-02 10:40:00,54.73,54.85,54.73,54.82,8500.0,41.6113,41.7026,41.6113,41.6798,8500.0
2009-09-02 10:45:00,54.8,54.92,54.8,54.86,17800.0,41.6646,41.7558,41.6646,41.7102,17800.0
2009-09-02 10:50:00,54.87,54.89,54.82,54.87,15200.0,41.7178,41.733,41.6798,41.7178,15200.0
2009-09-02 10:55:00,54.88,55.02,54.88,54.98,36300.0,41.7254,41.8318,41.7254,41.8014,36300.0
2009-09-02 11:00:00,54.99,54.99,54.91,54.91,3900.0,41.809,41.809,41.7482,41.7482,3900.0
2009-09-02 11:05:00,54.91,54.94,54.85,54.86,95200.0,41.7482,41.771,41.7026,41.7102,95200.0
2009-09-02 11:10:00,54.86,54.93,54.86,54.93,41000.0,41.7102,41.7634,41.7102,41.7634,41000.0
2009-09-02 11:15:00,54.87,54.95,54.86,54.91,6200.0,41.7178,41.7786,41.7102,41.7482,6200.0
2009-09-02 11:20:00,54.91,54.99,54.91,54.99,25900.0,41.7482,41.809,41.7482,41.809,25900.0
2009-09-02 11:25:00,54.97,54.99,54.93,54.98,12500.0,41.7938,41.809,41.7634,41.8014,12500.0
2009-09-02 11:30:00,55.0,55.02,54.92,54.96,27600.0,41.8166,41.8318,41.7558,41.7862,27600.0
2009-09-02 11:35:00,54.96,54.97,54.89,54.92,17400.0,41.7862,41.7938,41.733,41.7558,17400.0
2009-09-02 11:40:00,54.94,54.94,54.84,54.84,9300.0,41.771,41.771,41.695,41.695,9300.0
2009-09-02 11:45:00,54.86,54.9,54.86,54.89,8000.0,41.7102,41.7406,41.7102,41.733,8000.0
2009-09-02 11:50:00,54.89,54.94,54.89,54.92,6300.0,41.733,41.771,41.733,41.7558,6300.0
2009-09-02 11:55:00,54.9,54.9,54.85,54.85,3100.0,41.7406,41.7406,41.7026,41.7026,3100.0
2009-09-02 12:00:00,54.86,54.91,54.81,54.81,18900.0,41.7102,41.7482,41.6722,41.6722,18900.0
2009-09-02 12:05:00,54.82,54.82,54.79,54.8,4900.0,41.6798,41.6798,41.657,41.6646,4900.0
2009-09-02 12:10:00,54.82,54.88,54.82,54.82,17000.0,41.6798,41.7254,41.6798,41.6798,17000.0
2009-09-02 12:15:00,54.81,54.85,54.8,54.82,3300.0,41.6722,41.7026,41.6646,41.6798,3300.0
2009-09-02 12:20:00,54.85,54.91,54.84,54.91,6400.0,41.7026,41.7482,41.695,41.7482,6400.0
2009-09-02 12:25:00,54.91,54.94,54.91,54.91,6600.0,41.7482,41.771,41.7482,41.7482,6600.0
2009-09-02 12:30:00,54.92,54.92,54.9,54.9,3100.0,41.7558,41.7558,41.7406,41.7406,3100.0
2009-09-02 12:35:00,54.9,54.95,54.9,54.93,9700.0,41.7406,41.7786,41.7406,41.7634,9700.0
2009-09-02 12:40:00,54.92,54.94,54.92,54.93,1600.0,41.7558,41.771,41.7558,41.7634,1600.0
2009-09-02 12:45:00,54.94,54.97,54.94,54.97,1200.0,41.771,41.7938,41.771,41.7938,1200.0
2009-09-02 12:50:00,54.98,54.98,54.92,54.92,1200.0,41.8014,41.8014,41.7558,41.7558,1200.0
2009-09-02 12:55:00,54.93,54.96,54.92,54.94,14800.0,41.7634,41.7862,41.7558,41.771,14800.0
2009-09-02 13:00:00,54.94,54.96,54.9,54.9,32500.0,41.771,41.7862,41.7406,41.7406,32500.0
2009-09-02 13:05:00,54.9,54.9,54.85,54.86,2800.0,41.7406,41.7406,41.7026,41.7102,2800.0
2009-09-02 13:10:00,54.86,54.87,54.85,54.86,1100.0,41.7102,41.7178,41.7026,41.7102,1100.0
2009-09-02 13:15:00,54.86,54.93,54.86,54.92,11500.0,41.7102,41.7634,41.7102,41.7558,11500.0
2009-09-02 13:20:00,54.92,54.94,54.88,54.94,7700.0,41.7558,41.771,41.7254,41.771,7700.0
2009-09-02 13:25:00,54.94,54.94,54.91,54.91,6500.0,41.771,41.771,41.7482,41.7482,6500.0
2009-09-02 13:30:00,54.91,54.91,54.89,54.89,3200.0,41.7482,41.7482,41.733,41.733,3200.0
2009-09-02 13:35:00,54.9,54.9,54.87,54.88,600.0,41.7406,41.7406,41.7178,41.7254,600.0
2009-09-02 13:40:00,54.88,54.9,54.87,54.9,17700.0,41.7254,41.7406,41.7178,41.7406,17700.0
2009-09-02 13:45:00,54.9,54.91,54.89,54.9,76000.0,41.7406,41.7482,41.733,41.7406,76000.0
2009-09-02 13:50:00,54.9,54.9,54.86,54.86,2300.0,41.7406,41.7406,41.7102,41.7102,2300.0
2009-09-02 13:55:00,54.86,54.86,54.81,54.82,9000.0,41.7102,41.7102,41.6722,41.6798,9000.0
2009-09-02 14:00:00,54.82,54.88,54.8,54.83,5200.0,41.6798,41.7254,41.6646,41.6874,5200.0
2009-09-02 14:05:00,54.83,54.88,54.82,54.85,3000.0,41.6874,41.7254,41.6798,41.7026,3000.0
2009-09-02 14:10:00,54.85,54.89,54.85,54.87,3200.0,41.7026,41.733,41.7026,41.7178,3200.0
2009-09-02 14:15:00,54.88,54.89,54.85,54.87,1900.0,41.7254,41.733,41.7026,41.7178,1900.0
2009-09-02 14:20:00,54.87,54.89,54.85,54.87,9900.0,41.7178,41.733,41.7026,41.7178,9900.0
2009-09-02 14:25:00,54.85,54.88,54.85,54.88,4100.0,41.7026,41.7254,41.7026,41.7254,4100.0
2009-09-02 14:30:00,54.88,54.97,54.88,54.97,30400.0,41.7254,41.7938,41.7254,41.7938,30400.0
2009-09-02 14:35:00,54.98,54.98,54.92,54.94,21000.0,41.8014,41.8014,41.7558,41.771,21000.0
2009-09-02 14:40:00,54.94,54.97,54.89,54.91,60300.0,41.771,41.7938,41.733,41.7482,60300.0
2009-09-02 14:45:00,54.92,54.92,54.88,54.9,6300.0,41.7558,41.7558,41.7254,41.7406,6300.0
2009-09-02 14:50:00,54.91,54.92,54.89,54.89,800.0,41.7482,41.7558,41.733,41.733,800.0
2009-09-02 14:55:00,54.91,54.93,54.85,54.86,17400.0,41.7482,41.7634,41.7026,41.7102,17400.0
2009-09-02 15:00:00,54.86,54.86,54.81,54.81,2700.0,41.7102,41.7102,41.6722,41.6722,2700.0
2009-09-02 15:05:00,54.81,54.85,54.81,54.85,3100.0,41.6722,41.7026,41.6722,41.7026,3100.0
2009-09-02 15:10:00,54.84,54.85,54.81,54.85,2300.0,41.695,41.7026,41.6722,41.7026,2300.0
2009-09-02 15:15:00,54.85,55.0,54.85,54.98,41300.0,41.7026,41.8166,41.7026,41.8014,41300.0
2009-09-02 15:20:00,54.98,54.98,54.94,54.94,12000.0,41.8014,41.8014,41.771,41.771,12000.0
2009-09-02 15:25:00,54.93,54.94,54.88,54.88,20200.0,41.7634,41.771,41.7254,41.7254,20200.0
2009-09-02 15:30:00,54.89,54.93,54.88,54.9,12700.0,41.733,41.7634,41.7254,41.7406,12700.0
2009-09-02 15:35:00,54.92,54.95,54.89,54.95,21100.0,41.7558,41.7786,41.733,41.7786,21100.0
2009-09-02 15:40:00,54.94,54.94,54.82,54.87,20400.0,41.771,41.771,41.6798,41.7178,20400.0
2009-09-02 15:45:00,54.88,54.88,54.8,54.81,36700.0,41.7254,41.7254,41.6646,41.6722,36700.0
2009-09-02 15:50:00,54.8,54.87,54.79,54.79,34100.0,41.6646,41.7178,41.657,41.657,34100.0
2009-09-02 15:55:00,54.79,54.79,54.69,54.7,67300.0,41.657,41.657,41.5809,41.5885,67300.0
2009-09-03 09:30:00,55.03,55.13,54.93,55.03,46600.0,41.8394,41.9155,41.7634,41.8394,46600.0
2009-09-03 09:35:00,55.06,55.06,54.95,54.97,15800.0,41.8622,41.8622,41.7786,41.7938,15800.0
2009-09-03 09:40:00,54.99,55.0,54.94,54.99,8400.0,41.809,41.8166,41.771,41.809,8400.0
2009-09-03 09:45:00,54.99,55.04,54.94,54.99,29100.0,41.809,41.847,41.771,41.809,29100.0
2009-09-03 09:50:00,54.99,55.04,54.96,55.0,23800.0,41.809,41.847,41.7862,41.8166,23800.0
2009-09-03 09:55:00,55.0,55.02,54.85,54.96,83400.0,41.8166,41.8318,41.7026,41.7862,83400.0
2009-09-03 10:00:00,54.97,55.11,54.8,54.85,133200.0,41.7938,41.9003,41.6646,41.7026,133200.0
2009-09-03 10:05:00,54.79,54.84,54.69,54.8,33000.0,41.657,41.695,41.5809,41.6646,33000.0
2009-09-03 10:10:00,54.79,54.81,54.71,54.79,5100.0,41.657,41.6722,41.5961,41.657,5100.0
2009-09-03 10:15:00,54.76,54.78,54.66,54.66,8300.0,41.6341,41.6494,41.5581,41.5581,8300.0
2009-09-03 10:20:00,54.72,54.77,54.57,54.65,30700.0,41.6037,41.6418,41.4897,41.5505,30700.0
2009-09-03 10:25:00,54.68,54.75,54.63,54.72,17000.0,41.5733,41.6265,41.5353,41.6037,17000.0
2009-09-03 10:30:00,54.72,54.79,54.69,54.78,34100.0,41.6037,41.657,41.5809,41.6494,34100.0
2009-09-03 10:35:00,54.77,54.81,54.74,54.79,7000.0,41.6418,41.6722,41.6189,41.657,7000.0
2009-09-03 10:40:00,54.8,54.85,54.78,54.8,18400.0,41.6646,41.7026,41.6494,41.6646,18400.0
2009-09-03 10:45:00,54.82,54.83,54.77,54.79,7400.0,41.6798,41.6874,41.6418,41.657,7400.0
2009-09-03 10:50:00,54.83,54.84,54.8,54.8,9600.0,41.6874,41.695,41.6646,41.6646,9600.0
2009-09-03 10:55:00,54.81,54.81,54.78,54.8,5300.0,41.6722,41.6722,41.6494,41.6646,5300.0
2009-09-03 11:00:00,54.82,54.94,54.81,54.89,15000.0,41.6798,41.771,41.6722,41.733,15000.0
2009-09-03 11:05:00,54.88,54.94,54.88,54.94,2500.0,41.7254,41.771,41.7254,41.771,2500.0
2009-09-03 11:10:00,54.95,54.96,54.89,54.9,14500.0,41.7786,41.7862,41.733,41.7406,14500.0
2009-09-03 11:15:00,54.89,54.89,54.84,54.84,8000.0,41.733,41.733,41.695,41.695,8000.0
2009-09-03 11:20:00,54.84,54.87,54.83,54.84,18900.0,41.695,41.7178,41.6874,41.695,18900.0
2009-09-03 11:25:00,54.85,54.86,54.82,54.85,3400.0,41.7026,41.7102,41.6798,41.7026,3400.0
2009-09-03 11:30:00,54.83,54.89,54.83,54.88,2400.0,41.6874,41.733,41.6874,41.7254,2400.0
2009-09-03 11:35:00,54.88,54.91,54.87,54.87,9600.0,41.7254,41.7482,41.7178,41.7178,9600.0
2009-09-03 11:40:00,54.88,54.89,54.87,54.88,3600.0,41.7254,41.733,41.7178,41.7254,3600.0
2009-09-03 11:45:00,54.9,54.91,54.9,54.91,4100.0,41.7406,41.7482,41.7406,41.7482,4100.0
2009-09-03 11:50:00,54.88,54.89,54.84,54.85,2800.0,41.7254,41.733,41.695,41.7026,2800.0
2009-09-03 11:55:00,54.84,54.9,54.84,54.9,3900.0,41.695,41.7406,41.695,41.7406,3900.0
2009-09-03 12:00:00,54.89,54.9,54.87,54.9,3100.0,41.733,41.7406,41.7178,41.7406,3100.0
2009-09-03 12:05:00,54.93,54.94,54.91,54.92,8900.0,41.7634,41.771,41.7482,41.7558,8900.0
2009-09-03 12:10:00,54.93,54.96,54.9,54.91,8100.0,41.7634,41.7862,41.7406,41.7482,8100.0
2009-09-03 12:15:00,54.92,54.94,54.92,54.94,2600.0,41.7558,41.771,41.7558,41.771,2600.0
2009-09-03 12:20:00,54.93,54.94,54.93,54.94,1800.0,41.7634,41.771,41.7634,41.771,1800.0
2009-09-03 12:25:00,54.93,54.93,54.91,54.91,2100.0,41.7634,41.7634,41.7482,41.7482,2100.0
2009-09-03 12:30:00,54.91,54.91,54.87,54.9,2900.0,41.7482,41.7482,41.7178,41.7406,2900.0
2009-09-03 12:35:00,54.89,54.89,54.88,54.88,400.0,41.733,41.733,41.7254,41.7254,400.0
2009-09-03 12:40:00,54.89,54.91,54.89,54.9,7700.0,41.733,41.7482,41.733,41.7406,7700.0
2009-09-03 12:45:00,54.9,54.91,54.89,54.9,8300.0,41.7406,41.7482,41.733,41.7406,8300.0
2009-09-03 12:50:00,54.91,54.91,54.9,54.9,3100.0,41.7482,41.7482,41.7406,41.7406,3100.0
2009-09-03 12:55:00,54.9,54.9,54.86,54.89,2200.0,41.7406,41.7406,41.7102,41.733,2200.0
2009-09-03 13:00:00,54.9,54.95,54.9,54.95,1500.0,41.7406,41.7786,41.7406,41.7786,1500.0
2009-09-03 13:05:00,54.95,54.96,54.92,54.93,5400.0,41.7786,41.7862,41.7558,41.7634,5400.0
2009-09-03 13:10:00,54.94,54.96,54.94,54.95,4800.0,41.771,41.7862,41.771,41.7786,4800.0
2009-09-03 13:15:00,54.95,54.95,54.94,54.94,500.0,41.7786,41.7786,41.771,41.771,500.0
2009-09-03 13:20:00,54.95,55.0,54.95,55.0,10400.0,41.7786,41.8166,41.7786,41.8166,10400.0
2009-09-03 13:25:00,54.99,54.99,54.96,54.97,2200.0,41.809,41.809,41.7862,41.7938,2200.0
2009-09-03 13:30:00,54.96,54.99,54.94,54.94,8100.0,41.7862,41.809,41.771,41.771,8100.0
2009-09-03 13:35:00,54.94,54.95,54.94,54.94,4100.0,41.771,41.7786,41.771,41.771,4100.0
2009-09-03 13:40:00,54.94,54.96,54.9,54.9,4000.0,41.771,41.7862,41.7406,41.7406,4000.0
2009-09-03 13:45:00,54.9,54.92,54.9,54.92,3600.0,41.7406,41.7558,41.7406,41.7558,3600.0
2009-09-03 13:50:00,54.92,54.93,54.91,54.92,1500.0,41.7558,41.7634,41.7482,41.7558,1500.0
2009-09-03 13:55:00,54.92,54.92,54.89,54.9,5900.0,41.7558,41.7558,41.733,41.7406,5900.0
2009-09-03 14:00:00,54.9,54.93,54.9,54.93,2900.0,41.7406,41.7634,41.7406,41.7634,2900.0
2009-09-03 14:05:00,54.94,54.95,54.92,54.92,3800.0,41.771,41.7786,41.7558,41.7558,3800.0
2009-09-03 14:10:00,54.9,54.9,54.86,54.87,6800.0,41.7406,41.7406,41.7102,41.7178,6800.0
2009-09-03 14:15:00,54.88,54.89,54.87,54.87,3000.0,41.7254,41.733,41.7178,41.7178,3000.0
2009-09-03 14:20:00,54.86,54.86,54.83,54.85,5100.0,41.7102,41.7102,41.6874,41.7026,5100.0
2009-09-03 14:25:00,54.86,54.87,54.86,54.87,2500.0,41.7102,41.7178,41.7102,41.7178,2500.0
2009-09-03 14:30:00,54.87,54.87,54.83,54.85,3300.0,41.7178,41.7178,41.6874,41.7026,3300.0
2009-09-03 14:35:00,54.85,54.86,54.83,54.83,7100.0,41.7026,41.7102,41.6874,41.6874,7100.0
2009-09-03 14:40:00,54.82,54.83,54.77,54.77,11300.0,41.6798,41.6874,41.6418,41.6418,11300.0
2009-09-03 14:45:00,54.78,54.83,54.78,54.8,4700.0,41.6494,41.6874,41.6494,41.6646,4700.0
2009-09-03 14:50:00,54.81,54.86,54.81,54.83,11500.0,41.6722,41.7102,41.6722,41.6874,11500.0
2009-09-03 14:55:00,54.84,54.85,54.83,54.85,4600.0,41.695,41.7026,41.6874,41.7026,4600.0
2009-09-03 15:00:00,54.87,54.89,54.85,54.87,5900.0,41.7178,41.733,41.7026,41.7178,5900.0
2009-09-03 15:05:00,54.87,54.92,54.87,54.9,25400.0,41.7178,41.7558,41.7178,41.7406,25400.0
2009-09-03 15:10:00,54.91,54.93,54.88,54.93,13200.0,41.7482,41.7634,41.7254,41.7634,13200.0
2009-09-03 15:15:00,54.93,54.93,54.88,54.88,3800.0,41.7634,41.7634,41.7254,41.7254,3800.0
2009-09-03 15:20:00,54.89,54.93,54.89,54.92,5500.0,41.733,41.7634,41.733,41.7558,5500.0
2009-09-03 15:25:00,54.93,54.93,54.9,54.92,3400.0,41.7634,41.7634,41.7406,41.7558,3400.0
2009-09-03 15:30:00,54.95,55.04,54.95,54.99,31700.0,41.7786,41.847,41.7786,41.809,31700.0
2009-09-03 15:35:00,55.0,55.07,54.99,55.06,24900.0,41.8166,41.8698,41.809,41.8622,24900.0
2009-09-03 15:40:00,55.07,55.07,55.04,55.04,9900.0,41.8698,41.8698,41.847,41.847,9900.0
2009-09-03 15:45:00,55.05,55.13,55.04,55.13,12400.0,41.8546,41.9155,41.847,41.9155,12400.0
2009-09-03 15:50:00,55.11,55.19,55.11,55.16,67900.0,41.9003,41.9611,41.9003,41.9383,67900.0
2009-09-03 15:55:00,55.17,55.23,55.16,55.2,50600.0,41.9459,41.9915,41.9383,41.9687,50600.0
2009-09-04 09:30:00,55.28,55.35,55.15,55.34,71800.0,42.0295,42.0827,41.9307,42.0751,71800.0
2009-09-04 09:35:00,55.35,55.44,55.31,55.36,69400.0,42.0827,42.1512,42.0523,42.0903,69400.0
2009-09-04 09:40:00,55.39,55.44,55.32,55.37,15600.0,42.1131,42.1512,42.0599,42.0979,15600.0
2009-09-04 09:45:00,55.38,55.41,55.22,55.23,9700.0,42.1055,42.1283,41.9839,41.9915,9700.0
2009-09-04 09:50:00,55.23,55.23,55.11,55.2,50300.0,41.9915,41.9915,41.9003,41.9687,50300.0
2009-09-04 09:55:00,55.22,55.27,55.17,55.18,16700.0,41.9839,42.0219,41.9459,41.9535,16700.0
2009-09-04 10:00:00,55.18,55.33,55.18,55.27,16600.0,41.9535,42.0675,41.9535,42.0219,16600.0
2009-09-04 10:05:00,55.27,55.32,55.26,55.28,3300.0,42.0219,42.0599,42.0143,42.0295,3300.0
2009-09-04 10:10:00,55.28,55.37,55.26,55.34,25000.0,42.0295,42.0979,42.0143,42.0751,25000.0
2009-09-04 10:15:00,55.35,55.41,55.33,55.37,15100.0,42.0827,42.1283,42.0675,42.0979,15100.0
2009-09-04 10:20:00,55.37,55.44,55.36,55.39,24100.0,42.0979,42.1512,42.0903,42.1131,24100.0
2009-09-04 10:25:00,55.4,55.42,55.38,55.39,38700.0,42.1207,42.1359,42.1055,42.1131,38700.0
2009-09-04 10:30:00,55.39,55.47,55.38,55.45,33100.0,42.1131,42.174,42.1055,42.1588,33100.0
2009-09-04 10:35:00,55.45,55.52,55.45,55.46,28300.0,42.1588,42.212,42.1588,42.1664,28300.0
2009-09-04 10:40:00,55.46,55.5,55.45,55.45,10200.0,42.1664,42.1968,42.1588,42.1588,10200.0
2009-09-04 10:45:00,55.46,55.48,55.45,55.45,3500.0,42.1664,42.1816,42.1588,42.1588,3500.0
2009-09-04 10:50:00,55.43,55.48,55.43,55.44,7600.0,42.1436,42.1816,42.1436,42.1512,7600.0
2009-09-04 10:55:00,55.45,55.47,55.43,55.47,5800.0,42.1588,42.174,42.1436,42.174,5800.0
2009-09-04 11:00:00,55.48,55.48,55.37,55.37,6500.0,42.1816,42.1816,42.0979,42.0979,6500.0
2009-09-04 11:05:00,55.39,55.39,55.35,55.35,6300.0,42.1131,42.1131,42.0827,42.0827,6300.0
2009-09-04 11:10:00,55.35,55.39,55.34,55.39,7500.0,42.0827,42.1131,42.0751,42.1131,7500.0
2009-09-04 11:15:00,55.37,55.4,55.36,55.36,7300.0,42.0979,42.1207,42.0903,42.0903,7300.0
2009-09-04 11:20:00,55.34,55.39,55.31,55.36,14300.0,42.0751,42.1131,42.0523,42.0903,14300.0
2009-09-04 11:25:00,55.37,55.37,55.35,55.35,3800.0,42.0979,42.0979,42.0827,42.0827,3800.0
2009-09-04 11:30:00,55.36,55.41,55.33,55.4,17000.0,42.0903,42.1283,42.0675,42.1207,17000.0
2009-09-04 11:35:00,55.41,55.46,55.41,55.42,3400.0,42.1283,42.1664,42.1283,42.1359,3400.0
2009-09-04 11:40:00,55.43,55.46,55.43,55.43,2300.0,42.1436,42.1664,42.1436,42.1436,2300.0
2009-09-04 11:45:00,55.42,55.47,55.42,55.46,5000.0,42.1359,42.174,42.1359,42.1664,5000.0
2009-09-04 11:50:00,55.46,55.49,55.44,55.47,3000.0,42.1664,42.1892,42.1512,42.174,3000.0
2009-09-04 11:55:00,55.48,55.55,55.48,55.55,7400.0,42.1816,42.2348,42.1816,42.2348,7400.0
2009-09-04 12:00:00,55.55,55.59,55.55,55.58,19800.0,42.2348,42.2652,42.2348,42.2576,19800.0
2009-09-04 12:05:00,55.6,55.78,55.6,55.77,38300.0,42.2728,42.4097,42.2728,42.4021,38300.0
2009-09-04 12:10:00,55.76,55.78,55.73,55.75,5900.0,42.3945,42.4097,42.3716,42.3868,5900.0
2009-09-04 12:15:00,55.8,55.81,55.76,55.77,11800.0,42.4249,42.4325,42.3945,42.4021,11800.0
2009-09-04 12:20:00,55.76,55.81,55.76,55.81,5300.0,42.3945,42.4325,42.3945,42.4325,5300.0
2009-09-04 12:25:00,55.79,55.79,55.77,55.77,4500.0,42.4173,42.4173,42.4021,42.4021,4500.0
2009-09-04 12:30:00,55.76,55.79,55.73,55.77,51000.0,42.3945,42.4173,42.3716,42.4021,51000.0
2009-09-04 12:35:00,55.78,55.8,55.76,55.76,9500.0,42.4097,42.4249,42.3945,42.3945,9500.0
2009-09-04 12:40:00,55.75,55.77,55.74,55.75,4700.0,42.3868,42.4021,42.3792,42.3868,4700.0
2009-09-04 12:45:00,55.76,55.78,55.76,55.77,2000.0,42.3945,42.4097,42.3945,42.4021,2000.0
2009-09-04 12:50:00,55.77,55.82,55.77,55.79,22600.0,42.4021,42.4401,42.4021,42.4173,22600.0
2009-09-04 12:55:00,55.79,55.82,55.79,55.81,8400.0,42.4173,42.4401,42.4173,42.4325,8400.0
2009-09-04 13:00:00,55.82,55.82,55.78,55.78,6100.0,42.4401,42.4401,42.4097,42.4097,6100.0
2009-09-04 13:05:00,55.77,55.81,55.77,55.78,3300.0,42.4021,42.4325,42.4021,42.4097,3300.0
2009-09-04 13:10:00,55.79,55.81,55.78,55.8,10000.0,42.4173,42.4325,42.4097,42.4249,10000.0
2009-09-04 13:15:00,55.81,55.89,55.8,55.87,23200.0,42.4325,42.4933,42.4249,42.4781,23200.0
2009-09-04 13:20:00,55.87,55.95,55.87,55.9,29200.0,42.4781,42.5389,42.4781,42.5009,29200.0
2009-09-04 13:25:00,55.9,55.91,55.89,55.9,2800.0,42.5009,42.5085,42.4933,42.5009,2800.0
2009-09-04 13:30:00,55.92,55.92,55.91,55.91,3000.0,42.5161,42.5161,42.5085,42.5085,3000.0
2009-09-04 13:35:00,55.91,55.92,55.89,55.89,3900.0,42.5085,42.5161,42.4933,42.4933,3900.0
2009-09-04 13:40:00,55.85,55.85,55.81,55.83,11500.0,42.4629,42.4629,42.4325,42.4477,11500.0
2009-09-04 13:45:00,55.84,55.84,55.81,55.81,8200.0,42.4553,42.4553,42.4325,42.4325,8200.0
2009-09-04 13:50:00,55.81,55.81,55.77,55.79,1600.0,42.4325,42.4325,42.4021,42.4173,1600.0
2009-09-04 13:55:00,55.78,55.81,55.76,55.76,5200.0,42.4097,42.4325,42.3945,42.3945,5200.0
2009-09-04 14:00:00,55.77,55.82,55.77,55.81,7100.0,42.4021,42.4401,42.4021,42.4325,7100.0
2009-09-04 14:05:00,55.81,55.81,55.77,55.79,9300.0,42.4325,42.4325,42.4021,42.4173,9300.0
2009-09-04 14:10:00,55.79,55.82,55.78,55.82,6100.0,42.4173,42.4401,42.4097,42.4401,6100.0
2009-09-04 14:15:00,55.8,55.81,55.79,55.81,4000.0,42.4249,42.4325,42.4173,42.4325,4000.0
2009-09-04 14:20:00,55.82,55.82,55.8,55.8,4200.0,42.4401,42.4401,42.4249,42.4249,4200.0
2009-09-04 14:25:00,55.81,55.82,55.75,55.75,9700.0,42.4325,42.4401,42.3868,42.3868,9700.0
2009-09-04 14:30:00,55.73,55.75,55.72,55.73,13400.0,42.3716,42.3868,42.364,42.3716,13400.0
2009-09-04 14:35:00,55.73,55.76,55.71,55.73,12400.0,42.3716,42.3945,42.3564,42.3716,12400.0
2009-09-04 14:40:00,55.74,55.79,55.74,55.79,5500.0,42.3792,42.4173,42.3792,42.4173,5500.0
2009-09-04 14:45:00,55.8,55.84,55.8,55.82,6200.0,42.4249,42.4553,42.4249,42.4401,6200.0
2009-09-04 14:50:00,55.85,55.85,55.84,55.84,1400.0,42.4629,42.4629,42.4553,42.4553,1400.0
2009-09-04 14:55:00,55.85,55.89,55.84,55.88,9400.0,42.4629,42.4933,42.4553,42.4857,9400.0
2009-09-04 15:00:00,55.88,55.91,55.86,55.89,3900.0,42.4857,42.5085,42.4705,42.4933,3900.0
2009-09-04 15:05:00,55.89,55.9,55.78,55.78,33800.0,42.4933,42.5009,42.4097,42.4097,33800.0
2009-09-04 15:10:00,55.78,55.81,55.77,55.77,6100.0,42.4097,42.4325,42.4021,42.4021,6100.0
2009-09-04 15:15:00,55.77,55.81,55.77,55.8,7300.0,42.4021,42.4325,42.4021,42.4249,7300.0
2009-09-04 15:20:00,55.8,55.86,55.8,55.83,12800.0,42.4249,42.4705,42.4249,42.4477,12800.0
2009-09-04 15:25:00,55.82,55.85,55.81,55.85,7800.0,42.4401,42.4629,42.4325,42.4629,7800.0
2009-09-04 15:30:00,55.85,55.86,55.78,55.79,11500.0,42.4629,42.4705,42.4097,42.4173,11500.0
2009-09-04 15:35:00,55.82,55.85,55.82,55.85,11100.0,42.4401,42.4629,42.4401,42.4629,11100.0
2009-09-04 15:40:00,55.86,55.9,55.84,55.86,42300.0,42.4705,42.5009,42.4553,42.4705,42300.0
2009-09-04 15:45:00,55.86,55.94,55.85,55.91,36100.0,42.4705,42.5313,42.4629,42.5085,36100.0
2009-09-04 15:50:00,55.92,55.95,55.9,55.91,14200.0,42.5161,42.5389,42.5009,42.5085,14200.0
2009-09-04 15:55:00,55.91,55.97,55.9,55.93,136600.0,42.5085,42.5541,42.5009,42.5237,136600.0
2009-09-08 09:30:00,56.49,56.51,56.41,56.47,77300.0,42.9495,42.9647,42.8886,42.9343,77300.0
2009-09-08 09:35:00,56.47,56.47,56.35,56.38,13200.0,42.9343,42.9343,42.843,42.8658,13200.0
2009-09-08 09:40:00,56.38,56.38,56.27,56.32,10600.0,42.8658,42.8658,42.7822,42.8202,10600.0
2009-09-08 09:45:00,56.28,56.34,56.25,56.34,6000.0,42.7898,42.8354,42.767,42.8354,6000.0
2009-09-08 09:50:00,56.35,56.38,56.32,56.38,8400.0,42.843,42.8658,42.8202,42.8658,8400.0
2009-09-08 09:55:00,56.39,56.39,56.25,56.29,10800.0,42.8734,42.8734,42.767,42.7974,10800.0
2009-09-08 10:00:00,56.28,56.34,56.2,56.24,17200.0,42.7898,42.8354,42.729,42.7594,17200.0
2009-09-08 10:05:00,56.23,56.24,56.16,56.24,10400.0,42.7518,42.7594,42.6986,42.7594,10400.0
2009-09-08 10:10:00,56.24,56.36,56.24,56.34,12200.0,42.7594,42.8506,42.7594,42.8354,12200.0
2009-09-08 10:15:00,56.33,56.35,56.31,56.31,6200.0,42.8278,42.843,42.8126,42.8126,6200.0
2009-09-08 10:20:00,56.33,56.37,56.3,56.37,10100.0,42.8278,42.8582,42.805,42.8582,10100.0
2009-09-08 10:25:00,56.38,56.39,56.35,56.37,13900.0,42.8658,42.8734,42.843,42.8582,13900.0
2009-09-08 10:30:00,56.39,56.47,56.39,56.46,21400.0,42.8734,42.9343,42.8734,42.9267,21400.0
2009-09-08 10:35:00,56.48,56.51,56.47,56.48,13200.0,42.9419,42.9647,42.9343,42.9419,13200.0
2009-09-08 10:40:00,56.48,56.48,56.42,56.44,10000.0,42.9419,42.9419,42.8963,42.9115,10000.0
2009-09-08 10:45:00,56.43,56.44,56.42,56.43,4600.0,42.9039,42.9115,42.8963,42.9039,4600.0
2009-09-08 10:50:00,56.44,56.48,56.41,56.42,7600.0,42.9115,42.9419,42.8886,42.8963,7600.0
2009-09-08 10:55:00,56.43,56.51,56.43,56.49,18800.0,42.9039,42.9647,42.9039,42.9495,18800.0
2009-09-08 11:00:00,56.49,56.5,56.44,56.46,6400.0,42.9495,42.9571,42.9115,42.9267,6400.0
2009-09-08 11:05:00,56.45,56.47,56.41,56.41,15400.0,42.9191,42.9343,42.8886,42.8886,15400.0
2009-09-08 11:10:00,56.43,56.45,56.42,56.45,7300.0,42.9039,42.9191,42.8963,42.9191,7300.0
2009-09-08 11:15:00,56.45,56.45,56.42,56.44,2100.0,42.9191,42.9191,42.8963,42.9115,2100.0
2009-09-08 11:20:00,56.43,56.47,56.43,56.47,6500.0,42.9039,42.9343,42.9039,42.9343,6500.0
2009-09-08 11:25:00,56.47,56.51,56.47,56.48,15200.0,42.9343,42.9647,42.9343,42.9419,15200.0
2009-09-08 11:30:00,56.48,56.48,56.43,56.43,5100.0,42.9419,42.9419,42.9039,42.9039,5100.0
2009-09-08 11:35:00,56.42,56.43,56.35,56.36,11300.0,42.8963,42.9039,42.843,42.8506,11300.0
2009-09-08 11:40:00,56.37,56.38,56.31,56.31,7500.0,42.8582,42.8658,42.8126,42.8126,7500.0
2009-09-08 11:45:00,56.3,56.31,56.29,56.29,6400.0,42.805,42.8126,42.7974,42.7974,6400.0
2009-09-08 11:50:00,56.27,56.29,56.26,56.28,4900.0,42.7822,42.7974,42.7746,42.7898,4900.0
2009-09-08 11:55:00,56.3,56.33,56.28,56.32,14500.0,42.805,42.8278,42.7898,42.8202,14500.0
2009-09-08 12:00:00,56.33,56.34,56.3,56.31,5400.0,42.8278,42.8354,42.805,42.8126,5400.0
2009-09-08 12:05:00,56.31,56.32,56.29,56.32,2900.0,42.8126,42.8202,42.7974,42.8202,2900.0
2009-09-08 12:10:00,56.31,56.35,56.31,56.35,2800.0,42.8126,42.843,42.8126,42.843,2800.0
2009-09-08 12:15:00,56.36,56.39,56.36,56.36,9900.0,42.8506,42.8734,42.8506,42.8506,9900.0
2009-09-08 12:20:00,56.35,56.35,56.34,56.34,2100.0,42.843,42.843,42.8354,42.8354,2100.0
2009-09-08 12:25:00,56.34,56.38,56.34,56.35,7200.0,42.8354,42.8658,42.8354,42.843,7200.0
2009-09-08 12:30:00,56.36,56.36,56.35,56.35,1200.0,42.8506,42.8506,42.843,42.843,1200.0
2009-09-08 12:35:00,56.35,56.37,56.35,56.37,800.0,42.843,42.8582,42.843,42.8582,800.0
2009-09-08 12:40:00,56.37,56.4,56.37,56.4,9400.0,42.8582,42.881,42.8582,42.881,9400.0
2009-09-08 12:45:00,56.39,56.4,56.35,56.35,3600.0,42.8734,42.881,42.843,42.843,3600.0
2009-09-08 12:50:00,56.36,56.37,56.36,56.36,500.0,42.8506,42.8582,42.8506,42.8506,500.0
2009-09-08 12:55:00,56.36,56.37,56.34,56.35,3500.0,42.8506,42.8582,42.8354,42.843,3500.0
2009-09-08 13:00:00,56.35,56.36,56.35,56.36,2400.0,42.843,42.8506,42.843,42.8506,2400.0
2009-09-08 13:05:00,56.37,56.39,56.36,56.36,5400.0,42.8582,42.8734,42.8506,42.8506,5400.0
2009-09-08 13:10:00,56.33,56.33,56.26,56.26,16300.0,42.8278,42.8278,42.7746,42.7746,16300.0
2009-09-08 13:15:00,56.24,56.3,56.24,56.29,5300.0,42.7594,42.805,42.7594,42.7974,5300.0
2009-09-08 13:20:00,56.3,56.32,56.3,56.32,3300.0,42.805,42.8202,42.805,42.8202,3300.0
2009-09-08 13:25:00,56.33,56.33,56.3,56.32,3100.0,42.8278,42.8278,42.805,42.8202,3100.0
2009-09-08 13:30:00,56.34,56.34,56.29,56.29,800.0,42.8354,42.8354,42.7974,42.7974,800.0
2009-09-08 13:35:00,56.28,56.29,56.27,56.28,2900.0,42.7898,42.7974,42.7822,42.7898,2900.0
2009-09-08 13:40:00,56.29,56.35,56.29,56.32,6200.0,42.7974,42.843,42.7974,42.8202,6200.0
2009-09-08 13:45:00,56.29,56.29,56.24,56.25,2000.0,42.7974,42.7974,42.7594,42.767,2000.0
2009-09-08 13:50:00,56.24,56.32,56.24,56.31,3800.0,42.7594,42.8202,42.7594,42.8126,3800.0
2009-09-08 13:55:00,56.32,56.36,56.29,56.35,14300.0,42.8202,42.8506,42.7974,42.843,14300.0
2009-09-08 14:00:00,56.36,56.37,56.29,56.29,15700.0,42.8506,42.8582,42.7974,42.7974,15700.0
2009-09-08 14:05:00,56.27,56.34,56.27,56.34,6000.0,42.7822,42.8354,42.7822,42.8354,6000.0
2009-09-08 14:10:00,56.34,56.37,56.33,56.37,2500.0,42.8354,42.8582,42.8278,42.8582,2500.0
2009-09-08 14:15:00,56.38,56.39,56.33,56.35,11100.0,42.8658,42.8734,42.8278,42.843,11100.0
2009-09-08 14:20:00,56.34,56.4,56.34,56.36,7400.0,42.8354,42.881,42.8354,42.8506,7400.0
2009-09-08 14:25:00,56.35,56.39,56.34,56.37,12200.0,42.843,42.8734,42.8354,42.8582,12200.0
2009-09-08 14:30:00,56.37,56.41,56.37,56.38,9200.0,42.8582,42.8886,42.8582,42.8658,9200.0
2009-09-08 14:35:00,56.39,56.44,56.38,56.44,5400.0,42.8734,42.9115,42.8658,42.9115,5400.0
2009-09-08 14:40:00,56.43,56.46,56.41,56.44,9700.0,42.9039,42.9267,42.8886,42.9115,9700.0
2009-09-08 14:45:00,56.44,56.48,56.41,56.48,11000.0,42.9115,42.9419,42.8886,42.9419,11000.0
2009-09-08 14:50:00,56.46,56.47,56.45,56.45,7200.0,42.9267,42.9343,42.9191,42.9191,7200.0
2009-09-08 14:55:00,56.45,56.5,56.45,56.45,24200.0,42.9191,42.9571,42.9191,42.9191,24200.0
2009-09-08 15:00:00,56.44,56.44,56.38,56.41,21100.0,42.9115,42.9115,42.8658,42.8886,21100.0
2009-09-08 15:05:00,56.4,56.4,56.35,56.37,3500.0,42.881,42.881,42.843,42.8582,3500.0
2009-09-08 15:10:00,56.38,56.4,56.37,56.38,4600.0,42.8658,42.881,42.8582,42.8658,4600.0
2009-09-08 15:15:00,56.41,56.42,56.4,56.4,2200.0,42.8886,42.8963,42.881,42.881,2200.0
2009-09-08 15:20:00,56.39,56.47,56.37,56.45,10500.0,42.8734,42.9343,42.8582,42.9191,10500.0
2009-09-08 15:25:00,56.46,56.48,56.44,56.45,19500.0,42.9267,42.9419,42.9115,42.9191,19500.0
2009-09-08 15:30:00,56.45,56.48,56.44,56.48,10200.0,42.9191,42.9419,42.9115,42.9419,10200.0
2009-09-08 15:35:00,56.5,56.51,56.47,56.5,8900.0,42.9571,42.9647,42.9343,42.9571,8900.0
2009-09-08 15:40:00,56.51,56.51,56.43,56.46,20700.0,42.9647,42.9647,42.9039,42.9267,20700.0
2009-09-08 15:45:00,56.48,56.48,56.42,56.46,18600.0,42.9419,42.9419,42.8963,42.9267,18600.0
2009-09-08 15:50:00,56.46,56.5,56.46,56.49,23900.0,42.9267,42.9571,42.9267,42.9495,23900.0
2009-09-08 15:55:00,56.49,56.5,56.46,56.49,54300.0,42.9495,42.9571,42.9267,42.9495,54300.0
2009-09-09 09:30:00,56.61,56.61,56.4,56.43,37300.0,43.0407,43.0407,42.881,42.9039,37300.0
2009-09-09 09:35:00,56.45,56.48,56.42,56.44,16000.0,42.9191,42.9419,42.8963,42.9115,16000.0
2009-09-09 09:40:00,56.42,56.48,56.39,56.47,24000.0,42.8963,42.9419,42.8734,42.9343,24000.0
2009-09-09 09:45:00,56.51,56.64,56.5,56.6,11400.0,42.9647,43.0635,42.9571,43.0331,11400.0
2009-09-09 09:50:00,56.59,56.74,56.59,56.7,18000.0,43.0255,43.1395,43.0255,43.1091,18000.0
2009-09-09 09:55:00,56.71,56.73,56.64,56.64,7100.0,43.1167,43.1319,43.0635,43.0635,7100.0
2009-09-09 10:00:00,56.64,56.72,56.64,56.72,13400.0,43.0635,43.1243,43.0635,43.1243,13400.0
2009-09-09 10:05:00,56.7,56.77,56.68,56.72,9100.0,43.1091,43.1624,43.0939,43.1243,9100.0
2009-09-09 10:10:00,56.73,56.74,56.67,56.71,20600.0,43.1319,43.1395,43.0863,43.1167,20600.0
2009-09-09 10:15:00,56.72,56.8,56.72,56.79,21000.0,43.1243,43.1852,43.1243,43.1776,21000.0
2009-09-09 10:20:00,56.79,56.8,56.73,56.74,14000.0,43.1776,43.1852,43.1319,43.1395,14000.0
2009-09-09 10:25:00,56.75,56.76,56.68,56.72,11700.0,43.1472,43.1548,43.0939,43.1243,11700.0
2009-09-09 10:30:00,56.72,56.73,56.67,56.69,11100.0,43.1243,43.1319,43.0863,43.1015,11100.0
2009-09-09 10:35:00,56.69,56.74,56.68,56.74,9900.0,43.1015,43.1395,43.0939,43.1395,9900.0
2009-09-09 10:40:00,56.74,56.78,56.71,56.76,6900.0,43.1395,43.17,43.1167,43.1548,6900.0
2009-09-09 10:45:00,56.76,56.76,56.71,56.73,8500.0,43.1548,43.1548,43.1167,43.1319,8500.0
2009-09-09 10:50:00,56.71,56.73,56.69,56.72,4000.0,43.1167,43.1319,43.1015,43.1243,4000.0
2009-09-09 10:55:00,56.75,56.75,56.71,56.73,8000.0,43.1472,43.1472,43.1167,43.1319,8000.0
2009-09-09 11:00:00,56.74,56.8,56.74,56.8,4800.0,43.1395,43.1852,43.1395,43.1852,4800.0
2009-09-09 11:05:00,56.79,56.83,56.76,56.76,15100.0,43.1776,43.208,43.1548,43.1548,15100.0
2009-09-09 11:10:00,56.77,56.8,56.75,56.79,4700.0,43.1624,43.1852,43.1472,43.1776,4700.0
2009-09-09 11:15:00,56.79,56.82,56.79,56.8,5000.0,43.1776,43.2004,43.1776,43.1852,5000.0
2009-09-09 11:20:00,56.81,56.91,56.81,56.91,34300.0,43.1928,43.2688,43.1928,43.2688,34300.0
2009-09-09 11:25:00,56.92,56.95,56.91,56.94,14700.0,43.2764,43.2992,43.2688,43.2916,14700.0
2009-09-09 11:30:00,56.95,56.99,56.95,56.99,12900.0,43.2992,43.3296,43.2992,43.3296,12900.0
2009-09-09 11:35:00,56.99,57.04,56.97,57.03,10600.0,43.3296,43.3676,43.3144,43.36,10600.0
2009-09-09 11:40:00,57.02,57.09,57.0,57.07,25800.0,43.3524,43.4057,43.3372,43.3904,25800.0
2009-09-09 11:45:00,57.07,57.07,57.01,57.03,15400.0,43.3904,43.3904,43.3448,43.36,15400.0
2009-09-09 11:50:00,57.02,57.05,57.01,57.01,9400.0,43.3524,43.3752,43.3448,43.3448,9400.0
2009-09-09 11:55:00,57.0,57.0,56.97,56.99,45900.0,43.3372,43.3372,43.3144,43.3296,45900.0
2009-09-09 12:00:00,56.99,57.0,56.97,57.0,13000.0,43.3296,43.3372,43.3144,43.3372,13000.0
2009-09-09 12:05:00,57.0,57.01,56.99,57.0,12000.0,43.3372,43.3448,43.3296,43.3372,12000.0
2009-09-09 12:10:00,57.0,57.0,56.99,56.99,2000.0,43.3372,43.3372,43.3296,43.3296,2000.0
2009-09-09 12:15:00,57.0,57.02,57.0,57.02,5800.0,43.3372,43.3524,43.3372,43.3524,5800.0
2009-09-09 12:20:00,57.02,57.02,57.02,57.02,1800.0,43.3524,43.3524,43.3524,43.3524,1800.0
2009-09-09 12:25:00,57.02,57.02,57.0,57.01,6900.0,43.3524,43.3524,43.3372,43.3448,6900.0
2009-09-09 12:30:00,57.01,57.01,56.98,56.98,4700.0,43.3448,43.3448,43.322,43.322,4700.0
2009-09-09 12:35:00,56.99,57.0,56.97,57.0,3000.0,43.3296,43.3372,43.3144,43.3372,3000.0
2009-09-09 12:40:00,57.0,57.0,57.0,57.0,3600.0,43.3372,43.3372,43.3372,43.3372,3600.0
2009-09-09 12:45:00,57.0,57.02,57.0,57.01,4100.0,43.3372,43.3524,43.3372,43.3448,4100.0
2009-09-09 12:50:00,57.02,57.03,57.02,57.03,6300.0,43.3524,43.36,43.3524,43.36,6300.0
2009-09-09 12:55:00,57.04,57.07,57.04,57.07,5300.0,43.3676,43.3904,43.3676,43.3904,5300.0
2009-09-09 13:00:00,57.06,57.06,56.99,57.0,19800.0,43.3828,43.3828,43.3296,43.3372,19800.0
2009-09-09 13:05:00,57.0,57.07,57.0,57.05,29500.0,43.3372,43.3904,43.3372,43.3752,29500.0
2009-09-09 13:10:00,57.05,57.08,57.03,57.07,16700.0,43.3752,43.398,43.36,43.3904,16700.0
2009-09-09 13:15:00,57.08,57.14,57.07,57.11,19400.0,43.398,43.4437,43.3904,43.4209,19400.0
2009-09-09 13:20:00,57.12,57.13,57.11,57.11,6600.0,43.4285,43.4361,43.4209,43.4209,6600.0
2009-09-09 13:25:00,57.09,57.09,57.01,57.04,28300.0,43.4057,43.4057,43.3448,43.3676,28300.0
2009-09-09 13:30:00,57.04,57.05,57.03,57.04,3300.0,43.3676,43.3752,43.36,43.3676,3300.0
2009-09-09 13:35:00,57.04,57.06,57.04,57.06,3700.0,43.3676,43.3828,43.3676,43.3828,3700.0
2009-09-09 13:40:00,57.06,57.06,57.04,57.04,2100.0,43.3828,43.3828,43.3676,43.3676,2100.0
2009-09-09 13:45:00,57.04,57.06,57.02,57.03,7400.0,43.3676,43.3828,43.3524,43.36,7400.0
2009-09-09 13:50:00,57.02,57.02,56.99,57.0,20000.0,43.3524,43.3524,43.3296,43.3372,20000.0
2009-09-09 13:55:00,57.01,57.02,56.98,57.01,7000.0,43.3448,43.3524,43.322,43.3448,7000.0
2009-09-09 14:00:00,57.01,57.05,56.98,56.99,11100.0,43.3448,43.3752,43.322,43.3296,11100.0
2009-09-09 14:05:00,57.0,57.0,56.89,56.9,5900.0,43.3372,43.3372,43.2536,43.2612,5900.0
2009-09-09 14:10:00,56.88,56.89,56.8,56.8,24900.0,43.246,43.2536,43.1852,43.1852,24900.0
2009-09-09 14:15:00,56.79,56.82,56.73,56.78,12500.0,43.1776,43.2004,43.1319,43.17,12500.0
2009-09-09 14:20:00,56.77,56.79,56.7,56.76,42800.0,43.1624,43.1776,43.1091,43.1548,42800.0
2009-09-09 14:25:00,56.76,56.8,56.74,56.77,28500.0,43.1548,43.1852,43.1395,43.1624,28500.0
2009-09-09 14:30:00,56.76,56.84,56.76,56.81,12500.0,43.1548,43.2156,43.1548,43.1928,12500.0
2009-09-09 14:35:00,56.81,56.83,56.79,56.79,25500.0,43.1928,43.208,43.1776,43.1776,25500.0
2009-09-09 14:40:00,56.79,56.8,56.73,56.77,34000.0,43.1776,43.1852,43.1319,43.1624,34000.0
2009-09-09 14:45:00,56.78,56.79,56.72,56.72,45100.0,43.17,43.1776,43.1243,43.1243,45100.0
2009-09-09 14:50:00,56.72,56.72,56.63,56.7,38400.0,43.1243,43.1243,43.0559,43.1091,38400.0
2009-09-09 14:55:00,56.7,56.74,56.67,56.73,11500.0,43.1091,43.1395,43.0863,43.1319,11500.0
2009-09-09 15:00:00,56.73,56.76,56.71,56.74,16300.0,43.1319,43.1548,43.1167,43.1395,16300.0
2009-09-09 15:05:00,56.74,56.79,56.74,56.78,13400.0,43.1395,43.1776,43.1395,43.17,13400.0
2009-09-09 15:10:00,56.78,56.9,56.78,56.86,42300.0,43.17,43.2612,43.17,43.2308,42300.0
2009-09-09 15:15:00,56.85,56.87,56.84,56.85,17900.0,43.2232,43.2384,43.2156,43.2232,17900.0
2009-09-09 15:20:00,56.84,56.87,56.83,56.87,26600.0,43.2156,43.2384,43.208,43.2384,26600.0
2009-09-09 15:25:00,56.88,56.91,56.85,56.86,11200.0,43.246,43.2688,43.2232,43.2308,11200.0
2009-09-09 15:30:00,56.86,56.89,56.78,56.81,12000.0,43.2308,43.2536,43.17,43.1928,12000.0
2009-09-09 15:35:00,56.81,56.85,56.79,56.85,6800.0,43.1928,43.2232,43.1776,43.2232,6800.0
2009-09-09 15:40:00,56.86,56.91,56.85,56.88,52700.0,43.2308,43.2688,43.2232,43.246,52700.0
2009-09-09 15:45:00,56.89,57.02,56.89,57.02,33300.0,43.2536,43.3524,43.2536,43.3524,33300.0
2009-09-09 15:50:00,57.02,57.04,56.94,56.94,33200.0,43.3524,43.3676,43.2916,43.2916,33200.0
2009-09-09 15:55:00,56.94,56.96,56.91,56.96,17800.0,43.2916,43.3068,43.2688,43.3068,17800.0
2009-09-10 09:30:00,57.0,57.0,56.85,56.98,27300.0,43.3372,43.3372,43.2232,43.322,27300.0
2009-09-10 09:35:00,56.98,57.04,56.82,56.82,31900.0,43.322,43.3676,43.2004,43.2004,31900.0
2009-09-10 09:40:00,56.81,56.9,56.77,56.77,14600.0,43.1928,43.2612,43.1624,43.1624,14600.0
2009-09-10 09:45:00,56.76,56.8,56.66,56.8,17000.0,43.1548,43.1852,43.0787,43.1852,17000.0
2009-09-10 09:50:00,56.8,56.86,56.75,56.85,5200.0,43.1852,43.2308,43.1472,43.2232,5200.0
2009-09-10 09:55:00,56.88,56.92,56.85,56.86,4400.0,43.246,43.2764,43.2232,43.2308,4400.0
2009-09-10 10:00:00,56.85,56.98,56.85,56.97,5200.0,43.2232,43.322,43.2232,43.3144,5200.0
2009-09-10 10:05:00,56.93,56.97,56.92,56.97,5400.0,43.284,43.3144,43.2764,43.3144,5400.0
2009-09-10 10:10:00,56.95,57.01,56.92,56.95,14600.0,43.2992,43.3448,43.2764,43.2992,14600.0
2009-09-10 10:15:00,56.95,56.95,56.91,56.92,12800.0,43.2992,43.2992,43.2688,43.2764,12800.0
2009-09-10 10:20:00,56.91,56.91,56.84,56.85,10700.0,43.2688,43.2688,43.2156,43.2232,10700.0
2009-09-10 10:25:00,56.89,56.93,56.88,56.89,17700.0,43.2536,43.284,43.246,43.2536,17700.0
2009-09-10 10:30:00,56.88,56.91,56.88,56.88,12000.0,43.246,43.2688,43.246,43.246,12000.0
2009-09-10 10:35:00,56.89,57.03,56.89,57.02,5700.0,43.2536,43.36,43.2536,43.3524,5700.0
2009-09-10 10:40:00,57.05,57.06,57.02,57.02,6700.0,43.3752,43.3828,43.3524,43.3524,6700.0
2009-09-10 10:45:00,57.03,57.05,57.0,57.02,4800.0,43.36,43.3752,43.3372,43.3524,4800.0
2009-09-10 10:50:00,57.04,57.15,57.04,57.13,4200.0,43.3676,43.4513,43.3676,43.4361,4200.0
2009-09-10 10:55:00,57.13,57.18,57.13,57.15,5700.0,43.4361,43.4741,43.4361,43.4513,5700.0
2009-09-10 11:00:00,57.15,57.15,57.1,57.14,3300.0,43.4513,43.4513,43.4133,43.4437,3300.0
2009-09-10 11:05:00,57.16,57.24,57.16,57.22,6900.0,43.4589,43.5197,43.4589,43.5045,6900.0
2009-09-10 11:10:00,57.21,57.21,57.16,57.16,11200.0,43.4969,43.4969,43.4589,43.4589,11200.0
2009-09-10 11:15:00,57.17,57.17,57.11,57.11,5900.0,43.4665,43.4665,43.4209,43.4209,5900.0
2009-09-10 11:20:00,57.12,57.12,57.07,57.1,4900.0,43.4285,43.4285,43.3904,43.4133,4900.0
2009-09-10 11:25:00,57.09,57.12,57.08,57.08,3800.0,43.4057,43.4285,43.398,43.398,3800.0
2009-09-10 11:30:00,57.09,57.09,57.07,57.09,7200.0,43.4057,43.4057,43.3904,43.4057,7200.0
2009-09-10 11:35:00,57.1,57.16,57.1,57.16,5400.0,43.4133,43.4589,43.4133,43.4589,5400.0
2009-09-10 11:40:00,57.18,57.18,57.11,57.12,11200.0,43.4741,43.4741,43.4209,43.4285,11200.0
2009-09-10 11:45:00,57.12,57.17,57.12,57.17,14200.0,43.4285,43.4665,43.4285,43.4665,14200.0
2009-09-10 11:50:00,57.17,57.17,57.11,57.12,26300.0,43.4665,43.4665,43.4209,43.4285,26300.0
2009-09-10 11:55:00,57.1,57.11,57.09,57.11,1600.0,43.4133,43.4209,43.4057,43.4209,1600.0
2009-09-10 12:00:00,57.12,57.12,57.11,57.11,3700.0,43.4285,43.4285,43.4209,43.4209,3700.0
2009-09-10 12:05:00,57.13,57.14,57.13,57.13,9600.0,43.4361,43.4437,43.4361,43.4361,9600.0
2009-09-10 12:10:00,57.14,57.14,57.1,57.1,5700.0,43.4437,43.4437,43.4133,43.4133,5700.0
2009-09-10 12:15:00,57.1,57.1,57.09,57.09,1000.0,43.4133,43.4133,43.4057,43.4057,1000.0
2009-09-10 12:20:00,57.09,57.11,57.08,57.11,2300.0,43.4057,43.4209,43.398,43.4209,2300.0
2009-09-10 12:25:00,57.12,57.13,57.12,57.12,5600.0,43.4285,43.4361,43.4285,43.4285,5600.0
2009-09-10 12:30:00,57.12,57.15,57.12,57.14,1300.0,43.4285,43.4513,43.4285,43.4437,1300.0
2009-09-10 12:35:00,57.14,57.15,57.13,57.15,1500.0,43.4437,43.4513,43.4361,43.4513,1500.0
2009-09-10 12:40:00,57.17,57.17,57.14,57.14,184600.0,43.4665,43.4665,43.4437,43.4437,184600.0
2009-09-10 12:45:00,57.15,57.17,57.15,57.17,27000.0,43.4513,43.4665,43.4513,43.4665,27000.0
2009-09-10 12:50:00,57.17,57.18,57.17,57.18,500.0,43.4665,43.4741,43.4665,43.4741,500.0
2009-09-10 12:55:00,57.19,57.2,57.19,57.19,14000.0,43.4817,43.4893,43.4817,43.4817,14000.0
2009-09-10 13:00:00,57.18,57.23,57.15,57.22,13600.0,43.4741,43.5121,43.4513,43.5045,13600.0
2009-09-10 13:05:00,57.24,57.3,57.23,57.25,32700.0,43.5197,43.5653,43.5121,43.5273,32700.0
2009-09-10 13:10:00,57.26,57.26,57.23,57.25,2700.0,43.5349,43.5349,43.5121,43.5273,2700.0
2009-09-10 13:15:00,57.26,57.29,57.24,57.24,11300.0,43.5349,43.5577,43.5197,43.5197,11300.0
2009-09-10 13:20:00,57.23,57.25,57.21,57.21,9800.0,43.5121,43.5273,43.4969,43.4969,9800.0
2009-09-10 13:25:00,57.22,57.24,57.21,57.23,29900.0,43.5045,43.5197,43.4969,43.5121,29900.0
2009-09-10 13:30:00,57.23,57.25,57.21,57.23,8400.0,43.5121,43.5273,43.4969,43.5121,8400.0
2009-09-10 13:35:00,57.23,57.26,57.23,57.25,4000.0,43.5121,43.5349,43.5121,43.5273,4000.0
2009-09-10 13:40:00,57.27,57.31,57.25,57.26,13700.0,43.5425,43.5729,43.5273,43.5349,13700.0
2009-09-10 13:45:00,57.28,57.38,57.28,57.37,9100.0,43.5501,43.6261,43.5501,43.6185,9100.0
2009-09-10 13:50:00,57.37,57.46,57.37,57.45,28800.0,43.6185,43.687,43.6185,43.6794,28800.0
2009-09-10 13:55:00,57.45,57.5,57.45,57.5,20200.0,43.6794,43.7174,43.6794,43.7174,20200.0
2009-09-10 14:00:00,57.5,57.55,57.48,57.48,13300.0,43.7174,43.7554,43.7022,43.7022,13300.0
2009-09-10 14:05:00,57.48,57.49,57.46,57.47,27400.0,43.7022,43.7098,43.687,43.6946,27400.0
2009-09-10 14:10:00,57.47,57.47,57.44,57.44,29300.0,43.6946,43.6946,43.6718,43.6718,29300.0
2009-09-10 14:15:00,57.44,57.47,57.43,57.46,12200.0,43.6718,43.6946,43.6642,43.687,12200.0
2009-09-10 14:20:00,57.46,57.47,57.44,57.47,4500.0,43.687,43.6946,43.6718,43.6946,4500.0
2009-09-10 14:25:00,57.47,57.48,57.44,57.46,13800.0,43.6946,43.7022,43.6718,43.687,13800.0
2009-09-10 14:30:00,57.47,57.48,57.45,57.45,6600.0,43.6946,43.7022,43.6794,43.6794,6600.0
2009-09-10 14:35:00,57.46,57.48,57.46,57.48,2800.0,43.687,43.7022,43.687,43.7022,2800.0
2009-09-10 14:40:00,57.49,57.51,57.49,57.49,9600.0,43.7098,43.725,43.7098,43.7098,9600.0
2009-09-10 14:45:00,57.49,57.49,57.45,57.45,5600.0,43.7098,43.7098,43.6794,43.6794,5600.0
2009-09-10 14:50:00,57.45,57.48,57.44,57.45,6100.0,43.6794,43.7022,43.6718,43.6794,6100.0
2009-09-10 14:55:00,57.46,57.48,57.46,57.47,4600.0,43.687,43.7022,43.687,43.6946,4600.0
2009-09-10 15:00:00,57.46,57.47,57.39,57.39,3500.0,43.687,43.6946,43.6337,43.6337,3500.0
2009-09-10 15:05:00,57.39,57.39,57.3,57.31,12000.0,43.6337,43.6337,43.5653,43.5729,12000.0
2009-09-10 15:10:00,57.31,57.33,57.28,57.33,6800.0,43.5729,43.5881,43.5501,43.5881,6800.0
2009-09-10 15:15:00,57.33,57.35,57.31,57.31,11100.0,43.5881,43.6033,43.5729,43.5729,11100.0
2009-09-10 15:20:00,57.32,57.35,57.32,57.34,7300.0,43.5805,43.6033,43.5805,43.5957,7300.0
2009-09-10 15:25:00,57.36,57.41,57.33,57.4,10300.0,43.6109,43.6489,43.5881,43.6413,10300.0
2009-09-10 15:30:00,57.41,57.48,57.41,57.48,3300.0,43.6489,43.7022,43.6489,43.7022,3300.0
2009-09-10 15:35:00,57.48,57.48,57.43,57.46,15100.0,43.7022,43.7022,43.6642,43.687,15100.0
2009-09-10 15:40:00,57.46,57.5,57.46,57.49,13300.0,43.687,43.7174,43.687,43.7098,13300.0
2009-09-10 15:45:00,57.49,57.53,57.49,57.51,10400.0,43.7098,43.7402,43.7098,43.725,10400.0
2009-09-10 15:50:00,57.52,57.57,57.52,57.53,22700.0,43.7326,43.7706,43.7326,43.7402,22700.0
2009-09-10 15:55:00,57.53,57.57,57.52,57.55,32200.0,43.7402,43.7706,43.7326,43.7554,32200.0
2009-09-11 09:30:00,57.62,57.67,57.59,57.59,37100.0,43.8086,43.8466,43.7858,43.7858,37100.0
2009-09-11 09:35:00,57.64,57.8,57.62,57.77,21200.0,43.8238,43.9455,43.8086,43.9227,21200.0
2009-09-11 09:40:00,57.76,57.77,57.64,57.64,16300.0,43.9151,43.9227,43.8238,43.8238,16300.0
2009-09-11 09:45:00,57.64,57.75,57.64,57.74,17800.0,43.8238,43.9075,43.8238,43.8998,17800.0
2009-09-11 09:50:00,57.75,57.81,57.68,57.78,41200.0,43.9075,43.9531,43.8542,43.9303,41200.0
2009-09-11 09:55:00,57.82,57.84,57.7,57.79,59400.0,43.9607,43.9759,43.8694,43.9379,59400.0
2009-09-11 10:00:00,57.79,57.84,57.64,57.7,43700.0,43.9379,43.9759,43.8238,43.8694,43700.0
2009-09-11 10:05:00,57.71,57.71,57.56,57.64,20000.0,43.877,43.877,43.763,43.8238,20000.0
2009-09-11 10:10:00,57.61,57.65,57.55,57.57,39100.0,43.801,43.8314,43.7554,43.7706,39100.0
2009-09-11 10:15:00,57.58,57.64,57.58,57.62,29200.0,43.7782,43.8238,43.7782,43.8086,29200.0
2009-09-11 10:20:00,57.65,57.72,57.64,57.7,5600.0,43.8314,43.8846,43.8238,43.8694,5600.0
2009-09-11 10:25:00,57.7,57.7,57.63,57.65,32700.0,43.8694,43.8694,43.8162,43.8314,32700.0
2009-09-11 10:30:00,57.67,57.74,57.66,57.72,18200.0,43.8466,43.8998,43.839,43.8846,18200.0
2009-09-11 10:35:00,57.71,57.78,57.71,57.74,12900.0,43.877,43.9303,43.877,43.8998,12900.0
2009-09-11 10:40:00,57.75,57.76,57.67,57.67,23400.0,43.9075,43.9151,43.8466,43.8466,23400.0
2009-09-11 10:45:00,57.7,57.72,57.69,57.7,4300.0,43.8694,43.8846,43.8618,43.8694,4300.0
2009-09-11 10:50:00,57.69,57.72,57.65,57.68,23800.0,43.8618,43.8846,43.8314,43.8542,23800.0
2009-09-11 10:55:00,57.7,57.72,57.69,57.7,8000.0,43.8694,43.8846,43.8618,43.8694,8000.0
2009-09-11 11:00:00,57.7,57.73,57.67,57.73,11100.0,43.8694,43.8922,43.8466,43.8922,11100.0
2009-09-11 11:05:00,57.73,57.77,57.73,57.77,5000.0,43.8922,43.9227,43.8922,43.9227,5000.0
2009-09-11 11:10:00,57.75,57.78,57.75,57.76,11700.0,43.9075,43.9303,43.9075,43.9151,11700.0
2009-09-11 11:15:00,57.76,57.77,57.72,57.75,9300.0,43.9151,43.9227,43.8846,43.9075,9300.0
2009-09-11 11:20:00,57.74,57.75,57.7,57.72,12600.0,43.8998,43.9075,43.8694,43.8846,12600.0
2009-09-11 11:25:00,57.73,57.73,57.62,57.62,43900.0,43.8922,43.8922,43.8086,43.8086,43900.0
2009-09-11 11:30:00,57.62,57.66,57.6,57.63,17500.0,43.8086,43.839,43.7934,43.8162,17500.0
2009-09-11 11:35:00,57.63,57.64,57.61,57.64,3200.0,43.8162,43.8238,43.801,43.8238,3200.0
2009-09-11 11:40:00,57.64,57.64,57.56,57.57,11100.0,43.8238,43.8238,43.763,43.7706,11100.0
2009-09-11 11:45:00,57.58,57.58,57.51,57.51,20800.0,43.7782,43.7782,43.725,43.725,20800.0
2009-09-11 11:50:00,57.52,57.54,57.51,57.53,10800.0,43.7326,43.7478,43.725,43.7402,10800.0
2009-09-11 11:55:00,57.54,57.59,57.52,57.59,18700.0,43.7478,43.7858,43.7326,43.7858,18700.0
2009-09-11 12:00:00,57.58,57.61,57.56,57.6,43200.0,43.7782,43.801,43.763,43.7934,43200.0
2009-09-11 12:05:00,57.59,57.6,57.57,57.58,10700.0,43.7858,43.7934,43.7706,43.7782,10700.0
2009-09-11 12:10:00,57.59,57.61,57.57,57.61,22500.0,43.7858,43.801,43.7706,43.801,22500.0
2009-09-11 12:15:00,57.61,57.61,57.58,57.59,7200.0,43.801,43.801,43.7782,43.7858,7200.0
2009-09-11 12:20:00,57.55,57.55,57.46,57.46,7500.0,43.7554,43.7554,43.687,43.687,7500.0
2009-09-11 12:25:00,57.46,57.46,57.43,57.45,12400.0,43.687,43.687,43.6642,43.6794,12400.0
2009-09-11 12:30:00,57.44,57.46,57.39,57.41,14200.0,43.6718,43.687,43.6337,43.6489,14200.0
2009-09-11 12:35:00,57.4,57.42,57.31,57.31,24200.0,43.6413,43.6566,43.5729,43.5729,24200.0
2009-09-11 12:40:00,57.31,57.36,57.27,57.34,38000.0,43.5729,43.6109,43.5425,43.5957,38000.0
2009-09-11 12:45:00,57.34,57.36,57.34,57.36,11200.0,43.5957,43.6109,43.5957,43.6109,11200.0
2009-09-11 12:50:00,57.39,57.41,57.38,57.41,11100.0,43.6337,43.6489,43.6261,43.6489,11100.0
2009-09-11 12:55:00,57.41,57.46,57.4,57.43,15200.0,43.6489,43.687,43.6413,43.6642,15200.0
2009-09-11 13:00:00,57.43,57.45,57.42,57.45,7400.0,43.6642,43.6794,43.6566,43.6794,7400.0
2009-09-11 13:05:00,57.45,57.45,57.39,57.41,20500.0,43.6794,43.6794,43.6337,43.6489,20500.0
2009-09-11 13:10:00,57.42,57.44,57.41,57.42,13900.0,43.6566,43.6718,43.6489,43.6566,13900.0
2009-09-11 13:15:00,57.41,57.51,57.41,57.49,7100.0,43.6489,43.725,43.6489,43.7098,7100.0
2009-09-11 13:20:00,57.48,57.49,57.46,57.47,26400.0,43.7022,43.7098,43.687,43.6946,26400.0
2009-09-11 13:25:00,57.46,57.47,57.46,57.47,12600.0,43.687,43.6946,43.687,43.6946,12600.0
2009-09-11 13:30:00,57.46,57.5,57.46,57.48,3200.0,43.687,43.7174,43.687,43.7022,3200.0
2009-09-11 13:35:00,57.5,57.52,57.46,57.46,18900.0,43.7174,43.7326,43.687,43.687,18900.0
2009-09-11 13:40:00,57.46,57.48,57.41,57.42,16200.0,43.687,43.7022,43.6489,43.6566,16200.0
2009-09-11 13:45:00,57.43,57.45,57.41,57.41,8900.0,43.6642,43.6794,43.6489,43.6489,8900.0
2009-09-11 13:50:00,57.42,57.47,57.41,57.45,5100.0,43.6566,43.6946,43.6489,43.6794,5100.0
2009-09-11 13:55:00,57.45,57.45,57.37,57.37,14600.0,43.6794,43.6794,43.6185,43.6185,14600.0
2009-09-11 14:00:00,57.36,57.47,57.36,57.47,22100.0,43.6109,43.6946,43.6109,43.6946,22100.0
2009-09-11 14:05:00,57.47,57.47,57.41,57.46,4600.0,43.6946,43.6946,43.6489,43.687,4600.0
2009-09-11 14:10:00,57.44,57.45,57.42,57.45,5400.0,43.6718,43.6794,43.6566,43.6794,5400.0
2009-09-11 14:15:00,57.45,57.48,57.45,57.48,7700.0,43.6794,43.7022,43.6794,43.7022,7700.0
2009-09-11 14:20:00,57.46,57.52,57.46,57.51,12300.0,43.687,43.7326,43.687,43.725,12300.0
2009-09-11 14:25:00,57.5,57.5,57.48,57.5,6600.0,43.7174,43.7174,43.7022,43.7174,6600.0
2009-09-11 14:30:00,57.5,57.57,57.5,57.56,3700.0,43.7174,43.7706,43.7174,43.763,3700.0
2009-09-11 14:35:00,57.56,57.58,57.53,57.53,4700.0,43.763,43.7782,43.7402,43.7402,4700.0
2009-09-11 14:40:00,57.52,57.53,57.51,57.53,2800.0,43.7326,43.7402,43.725,43.7402,2800.0
2009-09-11 14:45:00,57.54,57.55,57.5,57.52,5400.0,43.7478,43.7554,43.7174,43.7326,5400.0
2009-09-11 14:50:00,57.53,57.54,57.53,57.54,4700.0,43.7402,43.7478,43.7402,43.7478,4700.0
2009-09-11 14:55:00,57.55,57.55,57.48,57.49,25100.0,43.7554,43.7554,43.7022,43.7098,25100.0
2009-09-11 15:00:00,57.49,57.49,57.49,57.49,1500.0,43.7098,43.7098,43.7098,43.7098,1500.0
2009-09-11 15:05:00,57.5,57.5,57.49,57.49,9900.0,43.7174,43.7174,43.7098,43.7098,9900.0
2009-09-11 15:10:00,57.49,57.5,57.49,57.5,21100.0,43.7098,43.7174,43.7098,43.7174,21100.0
2009-09-11 15:15:00,57.5,57.51,57.5,57.51,14100.0,43.7174,43.725,43.7174,43.725,14100.0
2009-09-11 15:20:00,57.51,57.61,57.51,57.61,36700.0,43.725,43.801,43.725,43.801,36700.0
2009-09-11 15:25:00,57.6,57.61,57.58,57.61,14700.0,43.7934,43.801,43.7782,43.801,14700.0
2009-09-11 15:30:00,57.62,57.62,57.58,57.58,49800.0,43.8086,43.8086,43.7782,43.7782,49800.0
2009-09-11 15:35:00,57.57,57.59,57.54,57.57,33400.0,43.7706,43.7858,43.7478,43.7706,33400.0
2009-09-11 15:40:00,57.57,57.65,57.57,57.64,31400.0,43.7706,43.8314,43.7706,43.8238,31400.0
2009-09-11 15:45:00,57.65,57.65,57.59,57.61,21400.0,43.8314,43.8314,43.7858,43.801,21400.0
2009-09-11 15:50:00,57.62,57.63,57.58,57.59,27700.0,43.8086,43.8162,43.7782,43.7858,27700.0
2009-09-11 15:55:00,57.58,57.59,57.51,57.52,82700.0,43.7782,43.7858,43.725,43.7326,82700.0
2009-09-14 09:30:00,57.07,57.24,57.04,57.2,45700.0,43.3904,43.5197,43.3676,43.4893,45700.0
2009-09-14 09:35:00,57.21,57.23,57.07,57.1,29900.0,43.4969,43.5121,43.3904,43.4133,29900.0
2009-09-14 09:40:00,57.12,57.3,57.12,57.3,21700.0,43.4285,43.5653,43.4285,43.5653,21700.0
2009-09-14 09:45:00,57.31,57.35,57.21,57.22,14600.0,43.5729,43.6033,43.4969,43.5045,14600.0
2009-09-14 09:50:00,57.2,57.25,57.16,57.2,19100.0,43.4893,43.5273,43.4589,43.4893,19100.0
2009-09-14 09:55:00,57.2,57.33,57.19,57.33,12300.0,43.4893,43.5881,43.4817,43.5881,12300.0
2009-09-14 10:00:00,57.34,57.37,57.28,57.29,11600.0,43.5957,43.6185,43.5501,43.5577,11600.0
2009-09-14 10:05:00,57.33,57.34,57.25,57.34,7500.0,43.5881,43.5957,43.5273,43.5957,7500.0
2009-09-14 10:10:00,57.34,57.34,57.21,57.24,20200.0,43.5957,43.5957,43.4969,43.5197,20200.0
2009-09-14 10:15:00,57.25,57.36,57.25,57.35,23900.0,43.5273,43.6109,43.5273,43.6033,23900.0
2009-09-14 10:20:00,57.32,57.44,57.31,57.39,37600.0,43.5805,43.6718,43.5729,43.6337,37600.0
2009-09-14 10:25:00,57.39,57.44,57.39,57.41,27100.0,43.6337,43.6718,43.6337,43.6489,27100.0
2009-09-14 10:30:00,57.38,57.43,57.38,57.43,4600.0,43.6261,43.6642,43.6261,43.6642,4600.0
2009-09-14 10:35:00,57.42,57.43,57.38,57.41,4700.0,43.6566,43.6642,43.6261,43.6489,4700.0
2009-09-14 10:40:00,57.41,57.49,57.41,57.49,3000.0,43.6489,43.7098,43.6489,43.7098,3000.0
2009-09-14 10:45:00,57.49,57.58,57.46,57.53,43200.0,43.7098,43.7782,43.687,43.7402,43200.0
2009-09-14 10:50:00,57.52,57.57,57.51,57.52,60600.0,43.7326,43.7706,43.725,43.7326,60600.0
2009-09-14 10:55:00,57.53,57.56,57.5,57.52,37500.0,43.7402,43.763,43.7174,43.7326,37500.0
2009-09-14 11:00:00,57.51,57.53,57.48,57.52,24200.0,43.725,43.7402,43.7022,43.7326,24200.0
2009-09-14 11:05:00,57.53,57.53,57.47,57.52,43300.0,43.7402,43.7402,43.6946,43.7326,43300.0
2009-09-14 11:10:00,57.52,57.53,57.5,57.53,5000.0,43.7326,43.7402,43.7174,43.7402,5000.0
2009-09-14 11:15:00,57.54,57.6,57.54,57.59,9800.0,43.7478,43.7934,43.7478,43.7858,9800.0
2009-09-14 11:20:00,57.59,57.64,57.57,57.57,12000.0,43.7858,43.8238,43.7706,43.7706,12000.0
2009-09-14 11:25:00,57.56,57.58,57.54,57.57,5900.0,43.763,43.7782,43.7478,43.7706,5900.0
2009-09-14 11:30:00,57.58,57.59,57.57,57.57,1900.0,43.7782,43.7858,43.7706,43.7706,1900.0
2009-09-14 11:35:00,57.56,57.57,57.53,57.54,3800.0,43.763,43.7706,43.7402,43.7478,3800.0
2009-09-14 11:40:00,57.52,57.52,57.48,57.48,2900.0,43.7326,43.7326,43.7022,43.7022,2900.0
2009-09-14 11:45:00,57.49,57.5,57.45,57.45,4400.0,43.7098,43.7174,43.6794,43.6794,4400.0
2009-09-14 11:50:00,57.46,57.48,57.45,57.48,19900.0,43.687,43.7022,43.6794,43.7022,19900.0
2009-09-14 11:55:00,57.48,57.48,57.44,57.47,4600.0,43.7022,43.7022,43.6718,43.6946,4600.0
2009-09-14 12:00:00,57.47,57.49,57.47,57.47,1400.0,43.6946,43.7098,43.6946,43.6946,1400.0
2009-09-14 12:05:00,57.5,57.5,57.47,57.47,6800.0,43.7174,43.7174,43.6946,43.6946,6800.0
2009-09-14 12:10:00,57.48,57.49,57.48,57.48,1500.0,43.7022,43.7098,43.7022,43.7022,1500.0
2009-09-14 12:15:00,57.49,57.49,57.49,57.49,3000.0,43.7098,43.7098,43.7098,43.7098,3000.0
2009-09-14 12:20:00,57.49,57.51,57.49,57.51,900.0,43.7098,43.725,43.7098,43.725,900.0
2009-09-14 12:25:00,57.53,57.55,57.53,57.53,7000.0,43.7402,43.7554,43.7402,43.7402,7000.0
2009-09-14 12:30:00,57.52,57.54,57.48,57.54,7800.0,43.7326,43.7478,43.7022,43.7478,7800.0
2009-09-14 12:35:00,57.52,57.55,57.52,57.54,5800.0,43.7326,43.7554,43.7326,43.7478,5800.0
2009-09-14 12:40:00,57.54,57.56,57.54,57.56,2600.0,43.7478,43.763,43.7478,43.763,2600.0
2009-09-14 12:45:00,57.55,57.55,57.52,57.54,9400.0,43.7554,43.7554,43.7326,43.7478,9400.0
2009-09-14 12:50:00,57.53,57.54,57.5,57.54,6400.0,43.7402,43.7478,43.7174,43.7478,6400.0
2009-09-14 12:55:00,57.54,57.54,57.51,57.54,6400.0,43.7478,43.7478,43.725,43.7478,6400.0
2009-09-14 13:00:00,57.54,57.54,57.49,57.49,5600.0,43.7478,43.7478,43.7098,43.7098,5600.0
2009-09-14 13:05:00,57.49,57.49,57.48,57.49,1600.0,43.7098,43.7098,43.7022,43.7098,1600.0
2009-09-14 13:10:00,57.5,57.5,57.49,57.5,3000.0,43.7174,43.7174,43.7098,43.7174,3000.0
2009-09-14 13:15:00,57.49,57.49,57.45,57.45,6000.0,43.7098,43.7098,43.6794,43.6794,6000.0
2009-09-14 13:20:00,57.47,57.48,57.47,57.48,1200.0,43.6946,43.7022,43.6946,43.7022,1200.0
2009-09-14 13:25:00,57.49,57.52,57.48,57.52,11900.0,43.7098,43.7326,43.7022,43.7326,11900.0
2009-09-14 13:30:00,57.52,57.56,57.5,57.56,2200.0,43.7326,43.763,43.7174,43.763,2200.0
2009-09-14 13:35:00,57.56,57.63,57.56,57.62,9800.0,43.763,43.8162,43.763,43.8086,9800.0
2009-09-14 13:40:00,57.62,57.63,57.6,57.6,10200.0,43.8086,43.8162,43.7934,43.7934,10200.0
2009-09-14 13:45:00,57.6,57.63,57.59,57.61,6100.0,43.7934,43.8162,43.7858,43.801,6100.0
2009-09-14 13:50:00,57.61,57.63,57.59,57.61,26800.0,43.801,43.8162,43.7858,43.801,26800.0
2009-09-14 13:55:00,57.61,57.63,57.58,57.61,28500.0,43.801,43.8162,43.7782,43.801,28500.0
2009-09-14 14:00:00,57.61,57.61,57.57,57.59,10800.0,43.801,43.801,43.7706,43.7858,10800.0
2009-09-14 14:05:00,57.6,57.63,57.58,57.58,13200.0,43.7934,43.8162,43.7782,43.7782,13200.0
2009-09-14 14:10:00,57.59,57.62,57.58,57.6,6700.0,43.7858,43.8086,43.7782,43.7934,6700.0
2009-09-14 14:15:00,57.61,57.61,57.6,57.61,1100.0,43.801,43.801,43.7934,43.801,1100.0
2009-09-14 14:20:00,57.61,57.61,57.59,57.61,8400.0,43.801,43.801,43.7858,43.801,8400.0
2009-09-14 14:25:00,57.6,57.78,57.6,57.77,31900.0,43.7934,43.9303,43.7934,43.9227,31900.0
2009-09-14 14:30:00,57.78,57.83,57.78,57.79,9900.0,43.9303,43.9683,43.9303,43.9379,9900.0
2009-09-14 14:35:00,57.78,57.79,57.76,57.77,8100.0,43.9303,43.9379,43.9151,43.9227,8100.0
2009-09-14 14:40:00,57.77,57.81,57.77,57.8,21900.0,43.9227,43.9531,43.9227,43.9455,21900.0
2009-09-14 14:45:00,57.81,57.81,57.78,57.78,69900.0,43.9531,43.9531,43.9303,43.9303,69900.0
2009-09-14 14:50:00,57.78,57.8,57.75,57.75,72700.0,43.9303,43.9455,43.9075,43.9075,72700.0
2009-09-14 14:55:00,57.74,57.84,57.74,57.81,60900.0,43.8998,43.9759,43.8998,43.9531,60900.0
2009-09-14 15:00:00,57.81,57.83,57.78,57.78,18200.0,43.9531,43.9683,43.9303,43.9303,18200.0
2009-09-14 15:05:00,57.79,57.82,57.76,57.81,56700.0,43.9379,43.9607,43.9151,43.9531,56700.0
2009-09-14 15:10:00,57.82,57.82,57.78,57.8,11700.0,43.9607,43.9607,43.9303,43.9455,11700.0
2009-09-14 15:15:00,57.8,57.84,57.8,57.82,11000.0,43.9455,43.9759,43.9455,43.9607,11000.0
2009-09-14 15:20:00,57.82,57.82,57.78,57.79,11700.0,43.9607,43.9607,43.9303,43.9379,11700.0
2009-09-14 15:25:00,57.79,57.8,57.76,57.76,3400.0,43.9379,43.9455,43.9151,43.9151,3400.0
2009-09-14 15:30:00,57.77,57.81,57.76,57.79,34200.0,43.9227,43.9531,43.9151,43.9379,34200.0
2009-09-14 15:35:00,57.8,57.84,57.8,57.83,27200.0,43.9455,43.9759,43.9455,43.9683,27200.0
2009-09-14 15:40:00,57.83,57.91,57.83,57.89,48200.0,43.9683,44.0291,43.9683,44.0139,48200.0
2009-09-14 15:45:00,57.89,57.91,57.86,57.91,27200.0,44.0139,44.0291,43.9911,44.0291,27200.0
2009-09-14 15:50:00,57.91,57.93,57.88,57.92,107400.0,44.0291,44.0443,44.0063,44.0367,107400.0
2009-09-14 15:55:00,57.91,57.94,57.88,57.88,48700.0,44.0291,44.0519,44.0063,44.0063,48700.0
2009-09-15 09:30:00,57.98,57.98,57.84,57.98,87100.0,44.0823,44.0823,43.9759,44.0823,87100.0
2009-09-15 09:35:00,57.97,58.06,57.95,58.04,34000.0,44.0747,44.1431,44.0595,44.1279,34000.0
2009-09-15 09:40:00,58.05,58.08,58.03,58.05,18400.0,44.1355,44.1584,44.1203,44.1355,18400.0
2009-09-15 09:45:00,58.06,58.1,57.99,57.99,42100.0,44.1431,44.1736,44.0899,44.0899,42100.0
2009-09-15 09:50:00,57.97,57.97,57.87,57.88,28800.0,44.0747,44.0747,43.9987,44.0063,28800.0
2009-09-15 09:55:00,57.87,57.9,57.8,57.9,97600.0,43.9987,44.0215,43.9455,44.0215,97600.0
2009-09-15 10:00:00,57.89,57.91,57.68,57.72,173800.0,44.0139,44.0291,43.8542,43.8846,173800.0
2009-09-15 10:05:00,57.71,57.83,57.71,57.82,113400.0,43.877,43.9683,43.877,43.9607,113400.0
2009-09-15 10:10:00,57.82,57.82,57.68,57.7,83100.0,43.9607,43.9607,43.8542,43.8694,83100.0
2009-09-15 10:15:00,57.68,57.72,57.61,57.7,79000.0,43.8542,43.8846,43.801,43.8694,79000.0
2009-09-15 10:20:00,57.7,57.77,57.67,57.73,77200.0,43.8694,43.9227,43.8466,43.8922,77200.0
2009-09-15 10:25:00,57.73,57.88,57.72,57.87,61500.0,43.8922,44.0063,43.8846,43.9987,61500.0
2009-09-15 10:30:00,57.87,57.92,57.87,57.87,8700.0,43.9987,44.0367,43.9987,43.9987,8700.0
2009-09-15 10:35:00,57.89,57.9,57.86,57.86,2200.0,44.0139,44.0215,43.9911,43.9911,2200.0
2009-09-15 10:40:00,57.86,57.94,57.86,57.92,28500.0,43.9911,44.0519,43.9911,44.0367,28500.0
2009-09-15 10:45:00,57.92,57.95,57.9,57.94,15100.0,44.0367,44.0595,44.0215,44.0519,15100.0
2009-09-15 10:50:00,57.94,57.94,57.88,57.89,6800.0,44.0519,44.0519,44.0063,44.0139,6800.0
2009-09-15 10:55:00,57.89,57.99,57.89,57.98,16400.0,44.0139,44.0899,44.0139,44.0823,16400.0
2009-09-15 11:00:00,57.99,57.99,57.87,57.87,40400.0,44.0899,44.0899,43.9987,43.9987,40400.0
2009-09-15 11:05:00,57.86,57.91,57.84,57.88,17300.0,43.9911,44.0291,43.9759,44.0063,17300.0
2009-09-15 11:10:00,57.89,57.91,57.86,57.86,6800.0,44.0139,44.0291,43.9911,43.9911,6800.0
2009-09-15 11:15:00,57.85,57.85,57.79,57.82,10300.0,43.9835,43.9835,43.9379,43.9607,10300.0
2009-09-15 11:20:00,57.82,57.86,57.81,57.83,23600.0,43.9607,43.9911,43.9531,43.9683,23600.0
2009-09-15 11:25:00,57.83,57.86,57.8,57.82,13500.0,43.9683,43.9911,43.9455,43.9607,13500.0
2009-09-15 11:30:00,57.82,57.85,57.82,57.83,8800.0,43.9607,43.9835,43.9607,43.9683,8800.0
2009-09-15 11:35:00,57.82,57.91,57.82,57.89,6400.0,43.9607,44.0291,43.9607,44.0139,6400.0
2009-09-15 11:40:00,57.9,57.91,57.88,57.9,1500.0,44.0215,44.0291,44.0063,44.0215,1500.0
2009-09-15 11:45:00,57.9,57.98,57.9,57.98,5500.0,44.0215,44.0823,44.0215,44.0823,5500.0
2009-09-15 11:50:00,57.98,57.99,57.95,57.96,6800.0,44.0823,44.0899,44.0595,44.0671,6800.0
2009-09-15 11:55:00,57.95,58.03,57.95,57.99,13300.0,44.0595,44.1203,44.0595,44.0899,13300.0
2009-09-15 12:00:00,57.97,57.98,57.94,57.98,15200.0,44.0747,44.0823,44.0519,44.0823,15200.0
2009-09-15 12:05:00,57.97,58.01,57.95,57.99,13300.0,44.0747,44.1051,44.0595,44.0899,13300.0
2009-09-15 12:10:00,57.99,58.02,57.99,58.0,3100.0,44.0899,44.1127,44.0899,44.0975,3100.0
2009-09-15 12:15:00,58.01,58.03,57.99,58.0,18800.0,44.1051,44.1203,44.0899,44.0975,18800.0
2009-09-15 12:20:00,57.99,58.0,57.99,58.0,5200.0,44.0899,44.0975,44.0899,44.0975,5200.0
2009-09-15 12:25:00,58.0,58.0,57.98,57.98,6300.0,44.0975,44.0975,44.0823,44.0823,6300.0
2009-09-15 12:30:00,57.98,57.98,57.94,57.98,13300.0,44.0823,44.0823,44.0519,44.0823,13300.0
2009-09-15 12:35:00,57.98,57.98,57.93,57.94,3700.0,44.0823,44.0823,44.0443,44.0519,3700.0
2009-09-15 12:40:00,57.95,57.98,57.95,57.98,11300.0,44.0595,44.0823,44.0595,44.0823,11300.0
2009-09-15 12:45:00,57.99,58.01,57.98,58.0,11200.0,44.0899,44.1051,44.0823,44.0975,11200.0
2009-09-15 12:50:00,58.02,58.07,58.01,58.04,8700.0,44.1127,44.1507,44.1051,44.1279,8700.0
2009-09-15 12:55:00,58.05,58.09,58.02,58.07,12700.0,44.1355,44.166,44.1127,44.1507,12700.0
2009-09-15 13:00:00,58.07,58.09,58.05,58.06,37400.0,44.1507,44.166,44.1355,44.1431,37400.0
2009-09-15 13:05:00,58.05,58.08,58.05,58.08,5400.0,44.1355,44.1584,44.1355,44.1584,5400.0
2009-09-15 13:10:00,58.1,58.14,58.09,58.14,9000.0,44.1736,44.204,44.166,44.204,9000.0
2009-09-15 13:15:00,58.13,58.16,58.12,58.14,15400.0,44.1964,44.2192,44.1888,44.204,15400.0
2009-09-15 13:20:00,58.13,58.2,58.13,58.2,38300.0,44.1964,44.2496,44.1964,44.2496,38300.0
2009-09-15 13:25:00,58.21,58.21,58.15,58.19,47100.0,44.2572,44.2572,44.2116,44.242,47100.0
2009-09-15 13:30:00,58.18,58.19,58.15,58.15,20600.0,44.2344,44.242,44.2116,44.2116,20600.0
2009-09-15 13:35:00,58.15,58.17,58.14,58.15,13700.0,44.2116,44.2268,44.204,44.2116,13700.0
2009-09-15 13:40:00,58.16,58.17,58.14,58.17,13400.0,44.2192,44.2268,44.204,44.2268,13400.0
2009-09-15 13:45:00,58.18,58.19,58.16,58.18,5200.0,44.2344,44.242,44.2192,44.2344,5200.0
2009-09-15 13:50:00,58.18,58.21,58.17,58.19,15500.0,44.2344,44.2572,44.2268,44.242,15500.0
2009-09-15 13:55:00,58.2,58.25,58.19,58.23,11200.0,44.2496,44.2876,44.242,44.2724,11200.0
2009-09-15 14:00:00,58.23,58.25,58.17,58.18,25600.0,44.2724,44.2876,44.2268,44.2344,25600.0
2009-09-15 14:05:00,58.18,58.18,58.13,58.17,15700.0,44.2344,44.2344,44.1964,44.2268,15700.0
2009-09-15 14:10:00,58.16,58.18,58.15,58.18,8200.0,44.2192,44.2344,44.2116,44.2344,8200.0
2009-09-15 14:15:00,58.17,58.19,58.15,58.18,27600.0,44.2268,44.242,44.2116,44.2344,27600.0
2009-09-15 14:20:00,58.18,58.21,58.18,58.2,4900.0,44.2344,44.2572,44.2344,44.2496,4900.0
2009-09-15 14:25:00,58.19,58.23,58.18,58.2,9700.0,44.242,44.2724,44.2344,44.2496,9700.0
2009-09-15 14:30:00,58.21,58.21,58.16,58.16,15700.0,44.2572,44.2572,44.2192,44.2192,15700.0
2009-09-15 14:35:00,58.16,58.16,58.07,58.09,39300.0,44.2192,44.2192,44.1507,44.166,39300.0
2009-09-15 14:40:00,58.1,58.1,58.08,58.09,2800.0,44.1736,44.1736,44.1584,44.166,2800.0
2009-09-15 14:45:00,58.1,58.1,58.06,58.09,20300.0,44.1736,44.1736,44.1431,44.166,20300.0
2009-09-15 14:50:00,58.09,58.11,58.08,58.11,6700.0,44.166,44.1812,44.1584,44.1812,6700.0
2009-09-15 14:55:00,58.11,58.17,58.1,58.15,7500.0,44.1812,44.2268,44.1736,44.2116,7500.0
2009-09-15 15:00:00,58.15,58.16,58.11,58.13,5400.0,44.2116,44.2192,44.1812,44.1964,5400.0
2009-09-15 15:05:00,58.14,58.16,58.1,58.15,5300.0,44.204,44.2192,44.1736,44.2116,5300.0
2009-09-15 15:10:00,58.18,58.2,58.17,58.2,5200.0,44.2344,44.2496,44.2268,44.2496,5200.0
2009-09-15 15:15:00,58.2,58.23,58.18,58.23,41400.0,44.2496,44.2724,44.2344,44.2724,41400.0
2009-09-15 15:20:00,58.23,58.36,58.22,58.32,91500.0,44.2724,44.3712,44.2648,44.3408,91500.0
2009-09-15 15:25:00,58.33,58.33,58.28,58.3,19100.0,44.3484,44.3484,44.3104,44.3256,19100.0
2009-09-15 15:30:00,58.3,58.3,58.2,58.23,95100.0,44.3256,44.3256,44.2496,44.2724,95100.0
2009-09-15 15:35:00,58.22,58.25,58.22,58.22,13200.0,44.2648,44.2876,44.2648,44.2648,13200.0
2009-09-15 15:40:00,58.22,58.22,58.11,58.14,53100.0,44.2648,44.2648,44.1812,44.204,53100.0
2009-09-15 15:45:00,58.14,58.18,58.13,58.15,33800.0,44.204,44.2344,44.1964,44.2116,33800.0
2009-09-15 15:50:00,58.16,58.2,58.16,58.19,23100.0,44.2192,44.2496,44.2192,44.242,23100.0
2009-09-15 15:55:00,58.2,58.24,58.14,58.15,54600.0,44.2496,44.28,44.204,44.2116,54600.0
2009-09-16 09:30:00,58.38,58.45,58.35,58.45,28500.0,44.3864,44.4397,44.3636,44.4397,28500.0
2009-09-16 09:35:00,58.44,58.44,58.29,58.35,30400.0,44.4321,44.4321,44.318,44.3636,30400.0
2009-09-16 09:40:00,58.36,58.37,58.25,58.28,19700.0,44.3712,44.3788,44.2876,44.3104,19700.0
2009-09-16 09:45:00,58.27,58.27,58.18,58.26,38000.0,44.3028,44.3028,44.2344,44.2952,38000.0
2009-09-16 09:50:00,58.25,58.25,58.17,58.19,19300.0,44.2876,44.2876,44.2268,44.242,19300.0
2009-09-16 09:55:00,58.2,58.3,58.2,58.29,26000.0,44.2496,44.3256,44.2496,44.318,26000.0
2009-09-16 10:00:00,58.29,58.37,58.29,58.37,22600.0,44.318,44.3788,44.318,44.3788,22600.0
2009-09-16 10:05:00,58.36,58.43,58.36,58.4,16600.0,44.3712,44.4245,44.3712,44.4016,16600.0
2009-09-16 10:10:00,58.41,58.41,58.35,58.37,25800.0,44.4093,44.4093,44.3636,44.3788,25800.0
2009-09-16 10:15:00,58.4,58.46,58.4,58.41,11800.0,44.4016,44.4473,44.4016,44.4093,11800.0
2009-09-16 10:20:00,58.43,58.43,58.3,58.33,63300.0,44.4245,44.4245,44.3256,44.3484,63300.0
2009-09-16 10:25:00,58.32,58.36,58.3,58.35,23500.0,44.3408,44.3712,44.3256,44.3636,23500.0
2009-09-16 10:30:00,58.37,58.44,58.36,58.38,63400.0,44.3788,44.4321,44.3712,44.3864,63400.0
2009-09-16 10:35:00,58.38,58.4,58.36,58.38,6800.0,44.3864,44.4016,44.3712,44.3864,6800.0
2009-09-16 10:40:00,58.4,58.5,58.4,58.48,32700.0,44.4016,44.4777,44.4016,44.4625,32700.0
2009-09-16 10:45:00,58.48,58.51,58.47,58.49,8800.0,44.4625,44.4853,44.4549,44.4701,8800.0
2009-09-16 10:50:00,58.5,58.58,58.5,58.58,17700.0,44.4777,44.5385,44.4777,44.5385,17700.0
2009-09-16 10:55:00,58.56,58.57,58.54,58.55,22600.0,44.5233,44.5309,44.5081,44.5157,22600.0
2009-09-16 11:00:00,58.55,58.56,58.53,58.55,5600.0,44.5157,44.5233,44.5005,44.5157,5600.0
2009-09-16 11:05:00,58.56,58.56,58.49,58.49,2600.0,44.5233,44.5233,44.4701,44.4701,2600.0
2009-09-16 11:10:00,58.5,58.57,58.5,58.57,5200.0,44.4777,44.5309,44.4777,44.5309,5200.0
2009-09-16 11:15:00,58.58,58.58,58.55,58.55,2600.0,44.5385,44.5385,44.5157,44.5157,2600.0
2009-09-16 11:20:00,58.58,58.58,58.51,58.52,2500.0,44.5385,44.5385,44.4853,44.4929,2500.0
2009-09-16 11:25:00,58.52,58.52,58.49,58.49,13000.0,44.4929,44.4929,44.4701,44.4701,13000.0
2009-09-16 11:30:00,58.5,58.55,58.5,58.55,10400.0,44.4777,44.5157,44.4777,44.5157,10400.0
2009-09-16 11:35:00,58.58,58.61,58.58,58.61,2100.0,44.5385,44.5613,44.5385,44.5613,2100.0
2009-09-16 11:40:00,58.6,58.68,58.59,58.68,13600.0,44.5537,44.6145,44.5461,44.6145,13600.0
2009-09-16 11:45:00,58.68,58.73,58.66,58.67,9000.0,44.6145,44.6525,44.5993,44.6069,9000.0
2009-09-16 11:50:00,58.67,58.71,58.67,58.7,2600.0,44.6069,44.6373,44.6069,44.6297,2600.0
2009-09-16 11:55:00,58.7,58.76,58.7,58.76,2700.0,44.6297,44.6754,44.6297,44.6754,2700.0
2009-09-16 12:00:00,58.76,58.82,58.75,58.82,21600.0,44.6754,44.721,44.6678,44.721,21600.0
2009-09-16 12:05:00,58.81,58.88,58.8,58.85,35400.0,44.7134,44.7666,44.7058,44.7438,35400.0
2009-09-16 12:10:00,58.85,58.85,58.81,58.85,18000.0,44.7438,44.7438,44.7134,44.7438,18000.0
2009-09-16 12:15:00,58.85,58.85,58.8,58.85,19600.0,44.7438,44.7438,44.7058,44.7438,19600.0
2009-09-16 12:20:00,58.85,58.86,58.84,58.84,6300.0,44.7438,44.7514,44.7362,44.7362,6300.0
2009-09-16 12:25:00,58.83,58.86,58.8,58.8,6700.0,44.7286,44.7514,44.7058,44.7058,6700.0
2009-09-16 12:30:00,58.8,58.81,58.76,58.77,14400.0,44.7058,44.7134,44.6754,44.683,14400.0
2009-09-16 12:35:00,58.8,58.81,58.8,58.81,7000.0,44.7058,44.7134,44.7058,44.7134,7000.0
2009-09-16 12:40:00,58.83,58.85,58.8,58.82,30900.0,44.7286,44.7438,44.7058,44.721,30900.0
2009-09-16 12:45:00,58.85,58.87,58.85,58.86,5200.0,44.7438,44.759,44.7438,44.7514,5200.0
2009-09-16 12:50:00,58.86,58.86,58.8,58.8,3500.0,44.7514,44.7514,44.7058,44.7058,3500.0
2009-09-16 12:55:00,58.79,58.79,58.77,58.77,3300.0,44.6982,44.6982,44.683,44.683,3300.0
2009-09-16 13:00:00,58.78,58.84,58.78,58.84,6000.0,44.6906,44.7362,44.6906,44.7362,6000.0
2009-09-16 13:05:00,58.85,58.85,58.82,58.84,1600.0,44.7438,44.7438,44.721,44.7362,1600.0
2009-09-16 13:10:00,58.82,58.84,58.8,58.84,7600.0,44.721,44.7362,44.7058,44.7362,7600.0
2009-09-16 13:15:00,58.85,58.94,58.85,58.94,10900.0,44.7438,44.8122,44.7438,44.8122,10900.0
2009-09-16 13:20:00,58.95,58.99,58.95,58.97,6000.0,44.8198,44.8502,44.8198,44.835,6000.0
2009-09-16 13:25:00,58.98,59.01,58.98,59.0,4700.0,44.8426,44.8654,44.8426,44.8578,4700.0
2009-09-16 13:30:00,59.0,59.02,58.96,58.98,12100.0,44.8578,44.873,44.8274,44.8426,12100.0
2009-09-16 13:35:00,58.95,58.95,58.91,58.93,14900.0,44.8198,44.8198,44.7894,44.8046,14900.0
2009-09-16 13:40:00,58.92,58.97,58.92,58.97,6400.0,44.797,44.835,44.797,44.835,6400.0
2009-09-16 13:45:00,58.97,58.98,58.92,58.92,15900.0,44.835,44.8426,44.797,44.797,15900.0
2009-09-16 13:50:00,58.91,58.92,58.91,58.92,7700.0,44.7894,44.797,44.7894,44.797,7700.0
2009-09-16 13:55:00,58.92,58.94,58.91,58.93,5700.0,44.797,44.8122,44.7894,44.8046,5700.0
2009-09-16 14:00:00,58.95,59.0,58.94,59.0,9100.0,44.8198,44.8578,44.8122,44.8578,9100.0
2009-09-16 14:05:00,59.0,59.0,58.96,58.97,21800.0,44.8578,44.8578,44.8274,44.835,21800.0
2009-09-16 14:10:00,58.97,59.0,58.95,58.98,12400.0,44.835,44.8578,44.8198,44.8426,12400.0
2009-09-16 14:15:00,58.99,59.03,58.99,58.99,9600.0,44.8502,44.8806,44.8502,44.8502,9600.0
2009-09-16 14:20:00,58.99,59.01,58.98,59.01,1800.0,44.8502,44.8654,44.8426,44.8654,1800.0
2009-09-16 14:25:00,58.99,59.0,58.93,58.94,5100.0,44.8502,44.8578,44.8046,44.8122,5100.0
2009-09-16 14:30:00,58.94,58.95,58.92,58.94,13800.0,44.8122,44.8198,44.797,44.8122,13800.0
2009-09-16 14:35:00,58.94,58.95,58.91,58.95,10000.0,44.8122,44.8198,44.7894,44.8198,10000.0
2009-09-16 14:40:00,58.95,58.99,58.95,58.95,20300.0,44.8198,44.8502,44.8198,44.8198,20300.0
2009-09-16 14:45:00,58.91,58.94,58.87,58.93,39700.0,44.7894,44.8122,44.759,44.8046,39700.0
2009-09-16 14:50:00,58.93,58.98,58.93,58.97,13400.0,44.8046,44.8426,44.8046,44.835,13400.0
2009-09-16 14:55:00,58.93,58.93,58.87,58.87,18900.0,44.8046,44.8046,44.759,44.759,18900.0
2009-09-16 15:00:00,58.86,58.89,58.83,58.88,35700.0,44.7514,44.7742,44.7286,44.7666,35700.0
2009-09-16 15:05:00,58.89,58.89,58.85,58.86,10400.0,44.7742,44.7742,44.7438,44.7514,10400.0
2009-09-16 15:10:00,58.87,58.9,58.84,58.89,14300.0,44.759,44.7818,44.7362,44.7742,14300.0
2009-09-16 15:15:00,58.9,58.92,58.88,58.92,4700.0,44.7818,44.797,44.7666,44.797,4700.0
2009-09-16 15:20:00,58.92,58.96,58.92,58.96,15300.0,44.797,44.8274,44.797,44.8274,15300.0
2009-09-16 15:25:00,58.96,58.96,58.92,58.94,11600.0,44.8274,44.8274,44.797,44.8122,11600.0
2009-09-16 15:30:00,58.96,58.98,58.9,58.94,30000.0,44.8274,44.8426,44.7818,44.8122,30000.0
2009-09-16 15:35:00,58.95,58.97,58.94,58.96,2700.0,44.8198,44.835,44.8122,44.8274,2700.0
2009-09-16 15:40:00,58.97,58.98,58.95,58.97,22800.0,44.835,44.8426,44.8198,44.835,22800.0
2009-09-16 15:45:00,58.98,59.04,58.97,59.02,32200.0,44.8426,44.8882,44.835,44.873,32200.0
2009-09-16 15:50:00,59.01,59.03,58.99,58.99,19500.0,44.8654,44.8806,44.8502,44.8502,19500.0
2009-09-16 15:55:00,59.0,59.06,58.98,59.06,29100.0,44.8578,44.9034,44.8426,44.9034,29100.0
2009-09-17 09:30:00,59.0,59.04,58.96,59.04,59500.0,44.8578,44.8882,44.8274,44.8882,59500.0
2009-09-17 09:35:00,59.03,59.1,59.02,59.08,15600.0,44.8806,44.9339,44.873,44.9187,15600.0
2009-09-17 09:40:00,59.09,59.09,58.99,59.0,14500.0,44.9263,44.9263,44.8502,44.8578,14500.0
2009-09-17 09:45:00,59.01,59.13,59.01,59.11,25300.0,44.8654,44.9567,44.8654,44.9415,25300.0
2009-09-17 09:50:00,59.11,59.25,59.11,59.25,16500.0,44.9415,45.0479,44.9415,45.0479,16500.0
2009-09-17 09:55:00,59.25,59.34,59.23,59.34,20200.0,45.0479,45.1163,45.0327,45.1163,20200.0
2009-09-17 10:00:00,59.38,59.46,59.2,59.23,193800.0,45.1467,45.2076,45.0099,45.0327,193800.0
2009-09-17 10:05:00,59.23,59.37,59.21,59.32,16100.0,45.0327,45.1391,45.0175,45.1011,16100.0
2009-09-17 10:10:00,59.34,59.34,59.26,59.32,46300.0,45.1163,45.1163,45.0555,45.1011,46300.0
2009-09-17 10:15:00,59.33,59.34,59.19,59.21,53200.0,45.1087,45.1163,45.0023,45.0175,53200.0
2009-09-17 10:20:00,59.21,59.21,59.07,59.09,42900.0,45.0175,45.0175,44.9111,44.9263,42900.0
2009-09-17 10:25:00,59.08,59.08,58.98,59.04,25600.0,44.9187,44.9187,44.8426,44.8882,25600.0
2009-09-17 10:30:00,59.04,59.12,59.04,59.11,23800.0,44.8882,44.9491,44.8882,44.9415,23800.0
2009-09-17 10:35:00,59.1,59.17,59.1,59.12,30300.0,44.9339,44.9871,44.9339,44.9491,30300.0
2009-09-17 10:40:00,59.12,59.17,59.12,59.13,15100.0,44.9491,44.9871,44.9491,44.9567,15100.0
2009-09-17 10:45:00,59.12,59.2,59.12,59.19,14600.0,44.9491,45.0099,44.9491,45.0023,14600.0
2009-09-17 10:50:00,59.2,59.27,59.2,59.23,28100.0,45.0099,45.0631,45.0099,45.0327,28100.0
2009-09-17 10:55:00,59.21,59.22,59.2,59.22,6600.0,45.0175,45.0251,45.0099,45.0251,6600.0
2009-09-17 11:00:00,59.22,59.26,59.19,59.2,44700.0,45.0251,45.0555,45.0023,45.0099,44700.0
2009-09-17 11:05:00,59.19,59.2,59.13,59.15,17600.0,45.0023,45.0099,44.9567,44.9719,17600.0
2009-09-17 11:10:00,59.15,59.19,59.14,59.18,14100.0,44.9719,45.0023,44.9643,44.9947,14100.0
2009-09-17 11:15:00,59.18,59.2,59.16,59.19,14100.0,44.9947,45.0099,44.9795,45.0023,14100.0
2009-09-17 11:20:00,59.2,59.24,59.19,59.22,14200.0,45.0099,45.0403,45.0023,45.0251,14200.0
2009-09-17 11:25:00,59.22,59.32,59.22,59.29,34200.0,45.0251,45.1011,45.0251,45.0783,34200.0
2009-09-17 11:30:00,59.29,59.29,59.23,59.24,16100.0,45.0783,45.0783,45.0327,45.0403,16100.0
2009-09-17 11:35:00,59.24,59.24,59.16,59.16,44500.0,45.0403,45.0403,44.9795,44.9795,44500.0
2009-09-17 11:40:00,59.16,59.2,59.15,59.18,29900.0,44.9795,45.0099,44.9719,44.9947,29900.0
2009-09-17 11:45:00,59.2,59.2,59.12,59.13,8500.0,45.0099,45.0099,44.9491,44.9567,8500.0
2009-09-17 11:50:00,59.11,59.11,59.01,59.05,48800.0,44.9415,44.9415,44.8654,44.8958,48800.0
2009-09-17 11:55:00,59.03,59.09,59.02,59.08,27400.0,44.8806,44.9263,44.873,44.9187,27400.0
2009-09-17 12:00:00,59.08,59.1,59.02,59.02,15500.0,44.9187,44.9339,44.873,44.873,15500.0
2009-09-17 12:05:00,59.02,59.08,59.0,59.06,26600.0,44.873,44.9187,44.8578,44.9034,26600.0
2009-09-17 12:10:00,59.03,59.03,58.89,58.92,38800.0,44.8806,44.8806,44.7742,44.797,38800.0
2009-09-17 12:15:00,58.92,58.96,58.85,58.85,20300.0,44.797,44.8274,44.7438,44.7438,20300.0
2009-09-17 12:20:00,58.85,58.89,58.8,58.89,15500.0,44.7438,44.7742,44.7058,44.7742,15500.0
2009-09-17 12:25:00,58.89,58.97,58.88,58.97,8500.0,44.7742,44.835,44.7666,44.835,8500.0
2009-09-17 12:30:00,58.96,58.98,58.94,58.96,8600.0,44.8274,44.8426,44.8122,44.8274,8600.0
2009-09-17 12:35:00,58.95,58.95,58.91,58.92,11800.0,44.8198,44.8198,44.7894,44.797,11800.0
2009-09-17 12:40:00,58.92,58.93,58.84,58.85,7300.0,44.797,44.8046,44.7362,44.7438,7300.0
2009-09-17 12:45:00,58.85,58.85,58.7,58.75,44500.0,44.7438,44.7438,44.6297,44.6678,44500.0
2009-09-17 12:50:00,58.75,58.8,58.75,58.79,11000.0,44.6678,44.7058,44.6678,44.6982,11000.0
2009-09-17 12:55:00,58.81,58.81,58.7,58.7,6600.0,44.7134,44.7134,44.6297,44.6297,6600.0
2009-09-17 13:00:00,58.69,58.76,58.68,58.71,6000.0,44.6221,44.6754,44.6145,44.6373,6000.0
2009-09-17 13:05:00,58.71,58.75,58.7,58.75,13800.0,44.6373,44.6678,44.6297,44.6678,13800.0
2009-09-17 13:10:00,58.77,58.82,58.76,58.76,11400.0,44.683,44.721,44.6754,44.6754,11400.0
2009-09-17 13:15:00,58.75,58.76,58.73,58.74,5700.0,44.6678,44.6754,44.6525,44.6602,5700.0
2009-09-17 13:20:00,58.74,58.75,58.69,58.71,7300.0,44.6602,44.6678,44.6221,44.6373,7300.0
2009-09-17 13:25:00,58.72,58.72,58.6,58.69,11800.0,44.6449,44.6449,44.5537,44.6221,11800.0
2009-09-17 13:30:00,58.68,58.75,58.65,58.74,6900.0,44.6145,44.6678,44.5917,44.6602,6900.0
2009-09-17 13:35:00,58.75,58.75,58.71,58.72,6100.0,44.6678,44.6678,44.6373,44.6449,6100.0
2009-09-17 13:40:00,58.73,58.79,58.68,58.78,48600.0,44.6525,44.6982,44.6145,44.6906,48600.0
2009-09-17 13:45:00,58.75,58.83,58.75,58.82,14800.0,44.6678,44.7286,44.6678,44.721,14800.0
2009-09-17 13:50:00,58.83,58.87,58.83,58.84,12500.0,44.7286,44.759,44.7286,44.7362,12500.0
2009-09-17 13:55:00,58.85,58.91,58.84,58.9,14200.0,44.7438,44.7894,44.7362,44.7818,14200.0
2009-09-17 14:00:00,58.88,58.9,58.85,58.89,19000.0,44.7666,44.7818,44.7438,44.7742,19000.0
2009-09-17 14:05:00,58.89,58.9,58.86,58.86,13400.0,44.7742,44.7818,44.7514,44.7514,13400.0
2009-09-17 14:10:00,58.87,58.89,58.83,58.86,18900.0,44.759,44.7742,44.7286,44.7514,18900.0
2009-09-17 14:15:00,58.89,58.89,58.82,58.83,11900.0,44.7742,44.7742,44.721,44.7286,11900.0
2009-09-17 14:20:00,58.83,58.86,58.83,58.84,10300.0,44.7286,44.7514,44.7286,44.7362,10300.0
2009-09-17 14:25:00,58.83,58.87,58.82,58.86,33400.0,44.7286,44.759,44.721,44.7514,33400.0
2009-09-17 14:30:00,58.84,58.92,58.84,58.89,13800.0,44.7362,44.797,44.7362,44.7742,13800.0
2009-09-17 14:35:00,58.89,58.9,58.88,58.88,16700.0,44.7742,44.7818,44.7666,44.7666,16700.0
2009-09-17 14:40:00,58.87,58.96,58.85,58.96,29500.0,44.759,44.8274,44.7438,44.8274,29500.0
2009-09-17 14:45:00,58.96,59.01,58.95,59.01,20800.0,44.8274,44.8654,44.8198,44.8654,20800.0
2009-09-17 14:50:00,59.01,59.05,58.98,59.01,18500.0,44.8654,44.8958,44.8426,44.8654,18500.0
2009-09-17 14:55:00,59.0,59.0,58.96,58.97,14100.0,44.8578,44.8578,44.8274,44.835,14100.0
2009-09-17 15:00:00,58.98,58.98,58.93,58.95,19500.0,44.8426,44.8426,44.8046,44.8198,19500.0
2009-09-17 15:05:00,58.97,58.98,58.93,58.95,41500.0,44.835,44.8426,44.8046,44.8198,41500.0
2009-09-17 15:10:00,58.96,58.99,58.96,58.96,12500.0,44.8274,44.8502,44.8274,44.8274,12500.0
2009-09-17 15:15:00,58.96,58.97,58.92,58.95,16300.0,44.8274,44.835,44.797,44.8198,16300.0
2009-09-17 15:20:00,58.95,59.06,58.92,59.02,66700.0,44.8198,44.9034,44.797,44.873,66700.0
2009-09-17 15:25:00,59.02,59.06,59.0,59.01,42900.0,44.873,44.9034,44.8578,44.8654,42900.0
2009-09-17 15:30:00,59.01,59.01,58.95,58.95,7500.0,44.8654,44.8654,44.8198,44.8198,7500.0
2009-09-17 15:35:00,58.94,58.99,58.93,58.97,42000.0,44.8122,44.8502,44.8046,44.835,42000.0
2009-09-17 15:40:00,58.96,58.96,58.86,58.89,15800.0,44.8274,44.8274,44.7514,44.7742,15800.0
2009-09-17 15:45:00,58.89,58.9,58.83,58.83,34100.0,44.7742,44.7818,44.7286,44.7286,34100.0
2009-09-17 15:50:00,58.82,58.85,58.78,58.78,64200.0,44.721,44.7438,44.6906,44.6906,64200.0
2009-09-17 15:55:00,58.78,58.92,58.78,58.89,113200.0,44.6906,44.797,44.6906,44.7742,113200.0
2009-09-18 09:30:00,59.17,59.19,59.1,59.15,62800.0,44.9871,45.0023,44.9339,44.9719,62800.0
2009-09-18 09:35:00,59.14,59.19,59.07,59.08,38800.0,44.9643,45.0023,44.9111,44.9187,38800.0
2009-09-18 09:40:00,59.06,59.12,58.98,59.12,54400.0,44.9034,44.9491,44.8426,44.9491,54400.0
2009-09-18 09:45:00,59.12,59.15,59.07,59.07,20700.0,44.9491,44.9719,44.9111,44.9111,20700.0
2009-09-18 09:50:00,59.07,59.09,58.99,59.0,21400.0,44.9111,44.9263,44.8502,44.8578,21400.0
2009-09-18 09:55:00,59.0,59.01,58.92,58.97,24300.0,44.8578,44.8654,44.797,44.835,24300.0
2009-09-18 10:00:00,58.95,58.96,58.9,58.95,9600.0,44.8198,44.8274,44.7818,44.8198,9600.0
2009-09-18 10:05:00,58.94,58.94,58.8,58.85,23500.0,44.8122,44.8122,44.7058,44.7438,23500.0
2009-09-18 10:10:00,58.86,58.92,58.83,58.87,62900.0,44.7514,44.797,44.7286,44.759,62900.0
2009-09-18 10:15:00,58.88,58.91,58.83,58.86,79800.0,44.7666,44.7894,44.7286,44.7514,79800.0
2009-09-18 10:20:00,58.86,58.9,58.85,58.9,25600.0,44.7514,44.7818,44.7438,44.7818,25600.0
2009-09-18 10:25:00,58.89,58.9,58.85,58.88,31400.0,44.7742,44.7818,44.7438,44.7666,31400.0
2009-09-18 10:30:00,58.87,59.02,58.85,59.01,18700.0,44.759,44.873,44.7438,44.8654,18700.0
2009-09-18 10:35:00,59.02,59.05,58.97,58.97,10800.0,44.873,44.8958,44.835,44.835,10800.0
2009-09-18 10:40:00,58.97,59.01,58.97,58.99,8100.0,44.835,44.8654,44.835,44.8502,8100.0
2009-09-18 10:45:00,58.99,58.99,58.87,58.91,39700.0,44.8502,44.8502,44.759,44.7894,39700.0
2009-09-18 10:50:00,58.91,58.97,58.89,58.97,4300.0,44.7894,44.835,44.7742,44.835,4300.0
2009-09-18 10:55:00,58.98,59.0,58.92,58.96,49300.0,44.8426,44.8578,44.797,44.8274,49300.0
2009-09-18 11:00:00,58.99,58.99,58.92,58.93,26700.0,44.8502,44.8502,44.797,44.8046,26700.0
2009-09-18 11:05:00,58.93,58.95,58.91,58.94,13400.0,44.8046,44.8198,44.7894,44.8122,13400.0
2009-09-18 11:10:00,58.95,58.99,58.95,58.97,18400.0,44.8198,44.8502,44.8198,44.835,18400.0
2009-09-18 11:15:00,58.95,58.97,58.9,58.95,24100.0,44.8198,44.835,44.7818,44.8198,24100.0
2009-09-18 11:20:00,58.93,58.97,58.93,58.97,6600.0,44.8046,44.835,44.8046,44.835,6600.0
2009-09-18 11:25:00,58.95,58.96,58.89,58.89,5900.0,44.8198,44.8274,44.7742,44.7742,5900.0
2009-09-18 11:30:00,58.89,58.91,58.84,58.84,47300.0,44.7742,44.7894,44.7362,44.7362,47300.0
2009-09-18 11:35:00,58.84,58.88,58.83,58.88,25200.0,44.7362,44.7666,44.7286,44.7666,25200.0
2009-09-18 11:40:00,58.88,58.94,58.88,58.9,76700.0,44.7666,44.8122,44.7666,44.7818,76700.0
2009-09-18 11:45:00,58.9,58.92,58.88,58.91,7300.0,44.7818,44.797,44.7666,44.7894,7300.0
2009-09-18 11:50:00,58.91,58.91,58.87,58.89,10000.0,44.7894,44.7894,44.759,44.7742,10000.0
2009-09-18 11:55:00,58.89,58.92,58.84,58.84,22500.0,44.7742,44.797,44.7362,44.7362,22500.0
2009-09-18 12:00:00,58.81,58.82,58.76,58.81,7600.0,44.7134,44.721,44.6754,44.7134,7600.0
2009-09-18 12:05:00,58.8,58.83,58.77,58.83,15100.0,44.7058,44.7286,44.683,44.7286,15100.0
2009-09-18 12:10:00,58.83,58.9,58.83,58.85,44600.0,44.7286,44.7818,44.7286,44.7438,44600.0
2009-09-18 12:15:00,58.86,58.89,58.86,58.89,11900.0,44.7514,44.7742,44.7514,44.7742,11900.0
2009-09-18 12:20:00,58.88,58.88,58.87,58.87,3200.0,44.7666,44.7666,44.759,44.759,3200.0
2009-09-18 12:25:00,58.88,58.88,58.85,58.87,15700.0,44.7666,44.7666,44.7438,44.759,15700.0
2009-09-18 12:30:00,58.87,58.94,58.87,58.92,24200.0,44.759,44.8122,44.759,44.797,24200.0
2009-09-18 12:35:00,58.93,58.96,58.93,58.96,2900.0,44.8046,44.8274,44.8046,44.8274,2900.0
2009-09-18 12:40:00,58.97,59.01,58.95,58.95,38100.0,44.835,44.8654,44.8198,44.8198,38100.0
2009-09-18 12:45:00,58.96,58.98,58.95,58.96,13200.0,44.8274,44.8426,44.8198,44.8274,13200.0
2009-09-18 12:50:00,58.96,58.97,58.95,58.96,3500.0,44.8274,44.835,44.8198,44.8274,3500.0
2009-09-18 12:55:00,58.97,59.04,58.97,59.04,4800.0,44.835,44.8882,44.835,44.8882,4800.0
2009-09-18 13:00:00,59.05,59.07,59.02,59.07,13400.0,44.8958,44.9111,44.873,44.9111,13400.0
2009-09-18 13:05:00,59.05,59.06,59.05,59.06,600.0,44.8958,44.9034,44.8958,44.9034,600.0
2009-09-18 13:10:00,59.08,59.08,59.06,59.06,2700.0,44.9187,44.9187,44.9034,44.9034,2700.0
2009-09-18 13:15:00,59.05,59.05,59.0,59.03,14300.0,44.8958,44.8958,44.8578,44.8806,14300.0
2009-09-18 13:20:00,59.01,59.03,59.0,59.02,6200.0,44.8654,44.8806,44.8578,44.873,6200.0
2009-09-18 13:25:00,59.03,59.06,59.03,59.06,500.0,44.8806,44.9034,44.8806,44.9034,500.0
2009-09-18 13:30:00,59.05,59.05,59.04,59.04,2100.0,44.8958,44.8958,44.8882,44.8882,2100.0
2009-09-18 13:35:00,59.04,59.04,59.03,59.03,4900.0,44.8882,44.8882,44.8806,44.8806,4900.0
2009-09-18 13:40:00,59.04,59.05,59.03,59.05,10700.0,44.8882,44.8958,44.8806,44.8958,10700.0
2009-09-18 13:45:00,59.04,59.16,59.03,59.14,32100.0,44.8882,44.9795,44.8806,44.9643,32100.0
2009-09-18 13:50:00,59.14,59.14,59.11,59.12,2000.0,44.9643,44.9643,44.9415,44.9491,2000.0
2009-09-18 13:55:00,59.12,59.15,59.12,59.12,19900.0,44.9491,44.9719,44.9491,44.9491,19900.0
2009-09-18 14:00:00,59.12,59.13,59.11,59.13,11400.0,44.9491,44.9567,44.9415,44.9567,11400.0
2009-09-18 14:05:00,59.13,59.14,59.11,59.11,2200.0,44.9567,44.9643,44.9415,44.9415,2200.0
2009-09-18 14:10:00,59.12,59.15,59.12,59.15,10200.0,44.9491,44.9719,44.9491,44.9719,10200.0
2009-09-18 14:15:00,59.15,59.16,59.11,59.13,7400.0,44.9719,44.9795,44.9415,44.9567,7400.0
2009-09-18 14:20:00,59.12,59.15,59.12,59.13,11200.0,44.9491,44.9719,44.9491,44.9567,11200.0
2009-09-18 14:25:00,59.13,59.14,59.11,59.11,10900.0,44.9567,44.9643,44.9415,44.9415,10900.0
2009-09-18 14:30:00,59.11,59.11,59.04,59.07,33600.0,44.9415,44.9415,44.8882,44.9111,33600.0
2009-09-18 14:35:00,59.06,59.08,59.06,59.07,9400.0,44.9034,44.9187,44.9034,44.9111,9400.0
2009-09-18 14:40:00,59.06,59.07,59.05,59.06,20200.0,44.9034,44.9111,44.8958,44.9034,20200.0
2009-09-18 14:45:00,59.08,59.11,59.08,59.11,35200.0,44.9187,44.9415,44.9187,44.9415,35200.0
2009-09-18 14:50:00,59.12,59.13,59.09,59.09,4900.0,44.9491,44.9567,44.9263,44.9263,4900.0
2009-09-18 14:55:00,59.09,59.09,59.06,59.06,14000.0,44.9263,44.9263,44.9034,44.9034,14000.0
2009-09-18 15:00:00,59.06,59.1,59.06,59.1,32500.0,44.9034,44.9339,44.9034,44.9339,32500.0
2009-09-18 15:05:00,59.1,59.12,59.08,59.08,15800.0,44.9339,44.9491,44.9187,44.9187,15800.0
2009-09-18 15:10:00,59.08,59.13,59.08,59.11,10400.0,44.9187,44.9567,44.9187,44.9415,10400.0
2009-09-18 15:15:00,59.1,59.11,59.09,59.09,4300.0,44.9339,44.9415,44.9263,44.9263,4300.0
2009-09-18 15:20:00,59.1,59.14,59.1,59.14,11900.0,44.9339,44.9643,44.9339,44.9643,11900.0
2009-09-18 15:25:00,59.15,59.2,59.15,59.16,20300.0,44.9719,45.0099,44.9719,44.9795,20300.0
2009-09-18 15:30:00,59.17,59.17,59.12,59.14,17200.0,44.9871,44.9871,44.9491,44.9643,17200.0
2009-09-18 15:35:00,59.13,59.15,59.12,59.12,6400.0,44.9567,44.9719,44.9491,44.9491,6400.0
2009-09-18 15:40:00,59.11,59.12,59.06,59.06,25900.0,44.9415,44.9491,44.9034,44.9034,25900.0
2009-09-18 15:45:00,59.07,59.08,59.04,59.05,49900.0,44.9111,44.9187,44.8882,44.8958,49900.0
2009-09-18 15:50:00,59.05,59.08,58.99,58.99,72600.0,44.8958,44.9187,44.8502,44.8502,72600.0
2009-09-18 15:55:00,58.98,59.03,58.96,58.96,38000.0,44.8426,44.8806,44.8274,44.8274,38000.0
2009-09-21 09:30:00,58.52,58.54,58.45,58.47,61700.0,44.4929,44.5081,44.4397,44.4549,61700.0
2009-09-21 09:35:00,58.45,58.51,58.42,58.5,25100.0,44.4397,44.4853,44.4169,44.4777,25100.0
2009-09-21 09:40:00,58.5,58.66,58.49,58.66,22300.0,44.4777,44.5993,44.4701,44.5993,22300.0
2009-09-21 09:45:00,58.66,58.69,58.59,58.62,35100.0,44.5993,44.6221,44.5461,44.5689,35100.0
2009-09-21 09:50:00,58.63,58.63,58.52,58.54,22800.0,44.5765,44.5765,44.4929,44.5081,22800.0
2009-09-21 09:55:00,58.52,58.53,58.4,58.47,35000.0,44.4929,44.5005,44.4016,44.4549,35000.0
2009-09-21 10:00:00,58.44,58.51,58.37,58.5,44200.0,44.4321,44.4853,44.3788,44.4777,44200.0
2009-09-21 10:05:00,58.48,58.53,58.44,58.46,25600.0,44.4625,44.5005,44.4321,44.4473,25600.0
2009-09-21 10:10:00,58.44,58.46,58.39,58.44,28200.0,44.4321,44.4473,44.394,44.4321,28200.0
2009-09-21 10:15:00,58.46,58.52,58.44,58.45,48700.0,44.4473,44.4929,44.4321,44.4397,48700.0
2009-09-21 10:20:00,58.49,58.6,58.48,58.58,42000.0,44.4701,44.5537,44.4625,44.5385,42000.0
2009-09-21 10:25:00,58.59,58.61,58.55,58.59,22500.0,44.5461,44.5613,44.5157,44.5461,22500.0
2009-09-21 10:30:00,58.57,58.59,58.49,58.5,8600.0,44.5309,44.5461,44.4701,44.4777,8600.0
2009-09-21 10:35:00,58.5,58.5,58.45,58.47,10200.0,44.4777,44.4777,44.4397,44.4549,10200.0
2009-09-21 10:40:00,58.46,58.53,58.44,58.48,28100.0,44.4473,44.5005,44.4321,44.4625,28100.0
2009-09-21 10:45:00,58.51,58.57,58.51,58.56,15300.0,44.4853,44.5309,44.4853,44.5233,15300.0
2009-09-21 10:50:00,58.56,58.62,58.53,58.55,12100.0,44.5233,44.5689,44.5005,44.5157,12100.0
2009-09-21 10:55:00,58.55,58.59,58.52,58.59,3900.0,44.5157,44.5461,44.4929,44.5461,3900.0
2009-09-21 11:00:00,58.57,58.6,58.56,58.58,17700.0,44.5309,44.5537,44.5233,44.5385,17700.0
2009-09-21 11:05:00,58.57,58.72,58.56,58.72,11000.0,44.5309,44.6449,44.5233,44.6449,11000.0
2009-09-21 11:10:00,58.74,58.76,58.71,58.71,14900.0,44.6602,44.6754,44.6373,44.6373,14900.0
2009-09-21 11:15:00,58.73,58.81,58.73,58.78,11300.0,44.6525,44.7134,44.6525,44.6906,11300.0
2009-09-21 11:20:00,58.78,58.82,58.76,58.76,42300.0,44.6906,44.721,44.6754,44.6754,42300.0
2009-09-21 11:25:00,58.77,58.8,58.76,58.76,8300.0,44.683,44.7058,44.6754,44.6754,8300.0
2009-09-21 11:30:00,58.77,58.85,58.77,58.82,15600.0,44.683,44.7438,44.683,44.721,15600.0
2009-09-21 11:35:00,58.82,58.89,58.81,58.87,17800.0,44.721,44.7742,44.7134,44.759,17800.0
2009-09-21 11:40:00,58.89,58.89,58.83,58.83,16300.0,44.7742,44.7742,44.7286,44.7286,16300.0
2009-09-21 11:45:00,58.83,58.85,58.79,58.79,16000.0,44.7286,44.7438,44.6982,44.6982,16000.0
2009-09-21 11:50:00,58.8,58.81,58.77,58.8,2400.0,44.7058,44.7134,44.683,44.7058,2400.0
2009-09-21 11:55:00,58.81,58.82,58.8,58.82,12000.0,44.7134,44.721,44.7058,44.721,12000.0
2009-09-21 12:00:00,58.81,58.82,58.81,58.82,1500.0,44.7134,44.721,44.7134,44.721,1500.0
2009-09-21 12:05:00,58.8,58.81,58.78,58.81,2800.0,44.7058,44.7134,44.6906,44.7134,2800.0
2009-09-21 12:10:00,58.79,58.82,58.79,58.81,3900.0,44.6982,44.721,44.6982,44.7134,3900.0
2009-09-21 12:15:00,58.81,58.81,58.73,58.74,16400.0,44.7134,44.7134,44.6525,44.6602,16400.0
2009-09-21 12:20:00,58.73,58.76,58.73,58.75,11400.0,44.6525,44.6754,44.6525,44.6678,11400.0
2009-09-21 12:25:00,58.75,58.79,58.75,58.77,3800.0,44.6678,44.6982,44.6678,44.683,3800.0
2009-09-21 12:30:00,58.76,58.77,58.75,58.75,3200.0,44.6754,44.683,44.6678,44.6678,3200.0
2009-09-21 12:35:00,58.77,58.79,58.77,58.79,1300.0,44.683,44.6982,44.683,44.6982,1300.0
2009-09-21 12:40:00,58.81,58.84,58.79,58.79,6300.0,44.7134,44.7362,44.6982,44.6982,6300.0
2009-09-21 12:45:00,58.79,58.8,58.74,58.74,6700.0,44.6982,44.7058,44.6602,44.6602,6700.0
2009-09-21 12:50:00,58.72,58.74,58.71,58.74,15200.0,44.6449,44.6602,44.6373,44.6602,15200.0
2009-09-21 12:55:00,58.73,58.73,58.7,58.73,8300.0,44.6525,44.6525,44.6297,44.6525,8300.0
2009-09-21 13:00:00,58.72,58.73,58.71,58.72,5100.0,44.6449,44.6525,44.6373,44.6449,5100.0
2009-09-21 13:05:00,58.71,58.71,58.66,58.66,5100.0,44.6373,44.6373,44.5993,44.5993,5100.0
2009-09-21 13:10:00,58.66,58.68,58.66,58.67,7300.0,44.5993,44.6145,44.5993,44.6069,7300.0
2009-09-21 13:15:00,58.68,58.69,58.68,58.69,1300.0,44.6145,44.6221,44.6145,44.6221,1300.0
2009-09-21 13:20:00,58.7,58.73,58.7,58.73,2300.0,44.6297,44.6525,44.6297,44.6525,2300.0
2009-09-21 13:25:00,58.74,58.76,58.72,58.76,6000.0,44.6602,44.6754,44.6449,44.6754,6000.0
2009-09-21 13:30:00,58.76,58.76,58.74,58.75,5000.0,44.6754,44.6754,44.6602,44.6678,5000.0
2009-09-21 13:35:00,58.75,58.8,58.75,58.79,13500.0,44.6678,44.7058,44.6678,44.6982,13500.0
2009-09-21 13:40:00,58.79,58.79,58.76,58.78,4100.0,44.6982,44.6982,44.6754,44.6906,4100.0
2009-09-21 13:45:00,58.78,58.8,58.78,58.8,12400.0,44.6906,44.7058,44.6906,44.7058,12400.0
2009-09-21 13:50:00,58.79,58.79,58.76,58.76,10100.0,44.6982,44.6982,44.6754,44.6754,10100.0
2009-09-21 13:55:00,58.77,58.8,58.76,58.78,17100.0,44.683,44.7058,44.6754,44.6906,17100.0
2009-09-21 14:00:00,58.79,58.83,58.79,58.82,13800.0,44.6982,44.7286,44.6982,44.721,13800.0
2009-09-21 14:05:00,58.82,58.82,58.77,58.77,5800.0,44.721,44.721,44.683,44.683,5800.0
2009-09-21 14:10:00,58.76,58.76,58.71,58.72,33600.0,44.6754,44.6754,44.6373,44.6449,33600.0
2009-09-21 14:15:00,58.72,58.74,58.72,58.73,3600.0,44.6449,44.6602,44.6449,44.6525,3600.0
2009-09-21 14:20:00,58.72,58.75,58.72,58.73,2800.0,44.6449,44.6678,44.6449,44.6525,2800.0
2009-09-21 14:25:00,58.74,58.74,58.72,58.73,6300.0,44.6602,44.6602,44.6449,44.6525,6300.0
2009-09-21 14:30:00,58.74,58.79,58.74,58.78,8600.0,44.6602,44.6982,44.6602,44.6906,8600.0
2009-09-21 14:35:00,58.79,58.79,58.74,58.76,6500.0,44.6982,44.6982,44.6602,44.6754,6500.0
2009-09-21 14:40:00,58.75,58.78,58.74,58.77,6500.0,44.6678,44.6906,44.6602,44.683,6500.0
2009-09-21 14:45:00,58.77,58.84,58.77,58.84,12100.0,44.683,44.7362,44.683,44.7362,12100.0
2009-09-21 14:50:00,58.85,58.85,58.82,58.85,10500.0,44.7438,44.7438,44.721,44.7438,10500.0
2009-09-21 14:55:00,58.85,58.85,58.8,58.8,10200.0,44.7438,44.7438,44.7058,44.7058,10200.0
2009-09-21 15:00:00,58.8,58.81,58.77,58.8,8900.0,44.7058,44.7134,44.683,44.7058,8900.0
2009-09-21 15:05:00,58.81,58.82,58.81,58.81,2700.0,44.7134,44.721,44.7134,44.7134,2700.0
2009-09-21 15:10:00,58.81,58.83,58.8,58.82,15400.0,44.7134,44.7286,44.7058,44.721,15400.0
2009-09-21 15:15:00,58.82,58.96,58.77,58.93,79600.0,44.721,44.8274,44.683,44.8046,79600.0
2009-09-21 15:20:00,58.94,58.94,58.91,58.92,18400.0,44.8122,44.8122,44.7894,44.797,18400.0
2009-09-21 15:25:00,58.91,58.92,58.89,58.89,9300.0,44.7894,44.797,44.7742,44.7742,9300.0
2009-09-21 15:30:00,58.88,58.88,58.74,58.75,61200.0,44.7666,44.7666,44.6602,44.6678,61200.0
2009-09-21 15:35:00,58.74,58.82,58.73,58.78,38900.0,44.6602,44.721,44.6525,44.6906,38900.0
2009-09-21 15:40:00,58.78,58.81,58.78,58.79,11600.0,44.6906,44.7134,44.6906,44.6982,11600.0
2009-09-21 15:45:00,58.79,58.79,58.71,58.71,74200.0,44.6982,44.6982,44.6373,44.6373,74200.0
2009-09-21 15:50:00,58.71,58.75,58.68,58.74,53900.0,44.6373,44.6678,44.6145,44.6602,53900.0
2009-09-21 15:55:00,58.75,58.83,58.75,58.83,51800.0,44.6678,44.7286,44.6678,44.7286,51800.0
2009-09-22 09:30:00,58.97,58.97,58.87,58.89,68200.0,45.0192,45.0192,44.9428,44.9581,68200.0
2009-09-22 09:35:00,58.9,58.91,58.83,58.9,139200.0,44.9657,44.9734,44.9123,44.9657,139200.0
2009-09-22 09:40:00,58.88,58.95,58.85,58.86,182100.0,44.9505,45.0039,44.9276,44.9352,182100.0
2009-09-22 09:45:00,58.81,58.83,58.77,58.79,46700.0,44.897,44.9123,44.8665,44.8818,46700.0
2009-09-22 09:50:00,58.79,58.85,58.77,58.85,270700.0,44.8818,44.9276,44.8665,44.9276,270700.0
2009-09-22 09:55:00,58.87,58.88,58.78,58.8,46700.0,44.9428,44.9505,44.8741,44.8894,46700.0
2009-09-22 10:00:00,58.77,58.78,58.69,58.73,42100.0,44.8665,44.8741,44.8054,44.836,42100.0
2009-09-22 10:05:00,58.74,58.84,58.71,58.83,44600.0,44.8436,44.9199,44.8207,44.9123,44600.0
2009-09-22 10:10:00,58.84,58.9,58.83,58.9,9600.0,44.9199,44.9657,44.9123,44.9657,9600.0
2009-09-22 10:15:00,58.9,58.91,58.87,58.88,36400.0,44.9657,44.9734,44.9428,44.9505,36400.0
2009-09-22 10:20:00,58.89,58.89,58.85,58.87,20200.0,44.9581,44.9581,44.9276,44.9428,20200.0
2009-09-22 10:25:00,58.87,58.91,58.82,58.83,19000.0,44.9428,44.9734,44.9047,44.9123,19000.0
2009-09-22 10:30:00,58.83,58.83,58.69,58.72,29000.0,44.9123,44.9123,44.8054,44.8283,29000.0
2009-09-22 10:35:00,58.71,58.73,58.66,58.72,30800.0,44.8207,44.836,44.7825,44.8283,30800.0
2009-09-22 10:40:00,58.74,58.81,58.74,58.81,14500.0,44.8436,44.897,44.8436,44.897,14500.0
2009-09-22 10:45:00,58.81,58.81,58.76,58.77,6600.0,44.897,44.897,44.8589,44.8665,6600.0
2009-09-22 10:50:00,58.77,58.8,58.75,58.8,6700.0,44.8665,44.8894,44.8512,44.8894,6700.0
2009-09-22 10:55:00,58.82,58.84,58.78,58.78,8100.0,44.9047,44.9199,44.8741,44.8741,8100.0
2009-09-22 11:00:00,58.79,58.84,58.79,58.82,9700.0,44.8818,44.9199,44.8818,44.9047,9700.0
2009-09-22 11:05:00,58.83,58.87,58.83,58.86,5500.0,44.9123,44.9428,44.9123,44.9352,5500.0
2009-09-22 11:10:00,58.87,58.9,58.87,58.9,2600.0,44.9428,44.9657,44.9428,44.9657,2600.0
2009-09-22 11:15:00,58.91,58.92,58.89,58.92,12300.0,44.9734,44.981,44.9581,44.981,12300.0
2009-09-22 11:20:00,58.93,58.95,58.9,58.9,10200.0,44.9886,45.0039,44.9657,44.9657,10200.0
2009-09-22 11:25:00,58.9,58.9,58.87,58.87,2900.0,44.9657,44.9657,44.9428,44.9428,2900.0
2009-09-22 11:30:00,58.87,58.91,58.87,58.9,7000.0,44.9428,44.9734,44.9428,44.9657,7000.0
2009-09-22 11:35:00,58.88,58.88,58.82,58.83,9500.0,44.9505,44.9505,44.9047,44.9123,9500.0
2009-09-22 11:40:00,58.84,58.87,58.84,58.87,2500.0,44.9199,44.9428,44.9199,44.9428,2500.0
2009-09-22 11:45:00,58.87,58.9,58.87,58.88,6800.0,44.9428,44.9657,44.9428,44.9505,6800.0
2009-09-22 11:50:00,58.89,58.91,58.89,58.9,600.0,44.9581,44.9734,44.9581,44.9657,600.0
2009-09-22 11:55:00,58.88,58.93,58.88,58.93,4200.0,44.9505,44.9886,44.9505,44.9886,4200.0
2009-09-22 12:00:00,58.95,59.03,58.95,59.01,16800.0,45.0039,45.065,45.0039,45.0497,16800.0
2009-09-22 12:05:00,59.0,59.03,59.0,59.01,3800.0,45.0421,45.065,45.0421,45.0497,3800.0
2009-09-22 12:10:00,59.03,59.07,59.03,59.06,7400.0,45.065,45.0955,45.065,45.0879,7400.0
2009-09-22 12:15:00,59.06,59.06,59.03,59.03,10200.0,45.0879,45.0879,45.065,45.065,10200.0
2009-09-22 12:20:00,59.04,59.06,59.01,59.04,12700.0,45.0726,45.0879,45.0497,45.0726,12700.0
2009-09-22 12:25:00,59.03,59.05,59.02,59.05,5800.0,45.065,45.0802,45.0573,45.0802,5800.0
2009-09-22 12:30:00,59.05,59.08,59.05,59.08,4900.0,45.0802,45.1032,45.0802,45.1032,4900.0
2009-09-22 12:35:00,59.08,59.08,59.03,59.03,5400.0,45.1032,45.1032,45.065,45.065,5400.0
2009-09-22 12:40:00,59.03,59.03,59.01,59.01,26300.0,45.065,45.065,45.0497,45.0497,26300.0
2009-09-22 12:45:00,59.0,59.0,58.97,58.99,6300.0,45.0421,45.0421,45.0192,45.0344,6300.0
2009-09-22 12:50:00,58.99,59.01,58.99,59.0,3900.0,45.0344,45.0497,45.0344,45.0421,3900.0
2009-09-22 12:55:00,59.0,59.01,58.99,59.0,1800.0,45.0421,45.0497,45.0344,45.0421,1800.0
2009-09-22 13:00:00,59.0,59.04,59.0,59.03,7100.0,45.0421,45.0726,45.0421,45.065,7100.0
2009-09-22 13:05:00,59.03,59.06,59.03,59.05,2100.0,45.065,45.0879,45.065,45.0802,2100.0
2009-09-22 13:10:00,59.07,59.08,58.95,58.98,43100.0,45.0955,45.1032,45.0039,45.0268,43100.0
2009-09-22 13:15:00,58.96,58.98,58.94,58.98,12300.0,45.0115,45.0268,44.9963,45.0268,12300.0
2009-09-22 13:20:00,58.98,58.99,58.89,58.93,40300.0,45.0268,45.0344,44.9581,44.9886,40300.0
2009-09-22 13:25:00,58.94,58.95,58.92,58.93,3600.0,44.9963,45.0039,44.981,44.9886,3600.0
2009-09-22 13:30:00,58.94,58.95,58.92,58.95,3500.0,44.9963,45.0039,44.981,45.0039,3500.0
2009-09-22 13:35:00,58.95,58.97,58.9,58.9,4400.0,45.0039,45.0192,44.9657,44.9657,4400.0
2009-09-22 13:40:00,58.9,58.92,58.88,58.91,8300.0,44.9657,44.981,44.9505,44.9734,8300.0
2009-09-22 13:45:00,58.91,58.96,58.9,58.96,9200.0,44.9734,45.0115,44.9657,45.0115,9200.0
2009-09-22 13:50:00,58.97,58.98,58.94,58.94,14300.0,45.0192,45.0268,44.9963,44.9963,14300.0
2009-09-22 13:55:00,58.94,58.95,58.94,58.94,15200.0,44.9963,45.0039,44.9963,44.9963,15200.0
2009-09-22 14:00:00,58.94,59.0,58.94,58.97,3600.0,44.9963,45.0421,44.9963,45.0192,3600.0
2009-09-22 14:05:00,58.97,58.98,58.95,58.98,5400.0,45.0192,45.0268,45.0039,45.0268,5400.0
2009-09-22 14:10:00,58.98,58.98,58.94,58.95,11300.0,45.0268,45.0268,44.9963,45.0039,11300.0
2009-09-22 14:15:00,58.95,58.96,58.94,58.94,2600.0,45.0039,45.0115,44.9963,44.9963,2600.0
2009-09-22 14:20:00,58.95,58.96,58.91,58.95,11700.0,45.0039,45.0115,44.9734,45.0039,11700.0
2009-09-22 14:25:00,58.96,58.97,58.94,58.96,1400.0,45.0115,45.0192,44.9963,45.0115,1400.0
2009-09-22 14:30:00,58.96,58.99,58.91,58.91,38400.0,45.0115,45.0344,44.9734,44.9734,38400.0
2009-09-22 14:35:00,58.92,58.93,58.9,58.92,6600.0,44.981,44.9886,44.9657,44.981,6600.0
2009-09-22 14:40:00,58.92,59.0,58.92,58.99,22900.0,44.981,45.0421,44.981,45.0344,22900.0
2009-09-22 14:45:00,58.98,58.98,58.96,58.97,7400.0,45.0268,45.0268,45.0115,45.0192,7400.0
2009-09-22 14:50:00,58.98,59.0,58.97,58.98,8300.0,45.0268,45.0421,45.0192,45.0268,8300.0
2009-09-22 14:55:00,59.0,59.03,58.99,59.02,17900.0,45.0421,45.065,45.0344,45.0573,17900.0
2009-09-22 15:00:00,59.02,59.03,58.95,58.96,18800.0,45.0573,45.065,45.0039,45.0115,18800.0
2009-09-22 15:05:00,58.96,58.96,58.93,58.96,5900.0,45.0115,45.0115,44.9886,45.0115,5900.0
2009-09-22 15:10:00,58.95,58.95,58.89,58.9,35800.0,45.0039,45.0039,44.9581,44.9657,35800.0
2009-09-22 15:15:00,58.91,58.96,58.9,58.95,33700.0,44.9734,45.0115,44.9657,45.0039,33700.0
2009-09-22 15:20:00,58.96,59.0,58.96,59.0,18800.0,45.0115,45.0421,45.0115,45.0421,18800.0
2009-09-22 15:25:00,59.0,59.01,58.97,59.0,29100.0,45.0421,45.0497,45.0192,45.0421,29100.0
2009-09-22 15:30:00,59.01,59.01,58.96,58.96,31400.0,45.0497,45.0497,45.0115,45.0115,31400.0
2009-09-22 15:35:00,58.96,58.99,58.96,58.97,21800.0,45.0115,45.0344,45.0115,45.0192,21800.0
2009-09-22 15:40:00,58.98,59.05,58.97,58.97,87700.0,45.0268,45.0802,45.0192,45.0192,87700.0
2009-09-22 15:45:00,58.96,58.99,58.95,58.99,49900.0,45.0115,45.0344,45.0039,45.0344,49900.0
2009-09-22 15:50:00,59.0,59.01,58.91,58.91,42600.0,45.0421,45.0497,44.9734,44.9734,42600.0
2009-09-22 15:55:00,58.91,58.97,58.91,58.94,175200.0,44.9734,45.0192,44.9734,44.9963,175200.0
2009-09-23 09:30:00,59.07,59.08,58.99,59.01,15300.0,45.0955,45.1032,45.0344,45.0497,15300.0
2009-09-23 09:35:00,59.01,59.05,58.97,59.05,11400.0,45.0497,45.0802,45.0192,45.0802,11400.0
2009-09-23 09:40:00,59.03,59.04,58.99,59.03,8700.0,45.065,45.0726,45.0344,45.065,8700.0
2009-09-23 09:45:00,59.02,59.04,58.94,59.01,55500.0,45.0573,45.0726,44.9963,45.0497,55500.0
2009-09-23 09:50:00,59.04,59.05,58.94,58.96,16100.0,45.0726,45.0802,44.9963,45.0115,16100.0
2009-09-23 09:55:00,58.94,58.95,58.86,58.88,16900.0,44.9963,45.0039,44.9352,44.9505,16900.0
2009-09-23 10:00:00,58.87,58.9,58.85,58.89,10500.0,44.9428,44.9657,44.9276,44.9581,10500.0
2009-09-23 10:05:00,58.89,58.93,58.89,58.9,11400.0,44.9581,44.9886,44.9581,44.9657,11400.0
2009-09-23 10:10:00,58.9,58.92,58.9,58.92,11100.0,44.9657,44.981,44.9657,44.981,11100.0
2009-09-23 10:15:00,58.91,59.0,58.91,59.0,6200.0,44.9734,45.0421,44.9734,45.0421,6200.0
2009-09-23 10:20:00,58.99,58.99,58.96,58.97,2600.0,45.0344,45.0344,45.0115,45.0192,2600.0
2009-09-23 10:25:00,58.97,58.99,58.96,58.98,11400.0,45.0192,45.0344,45.0115,45.0268,11400.0
2009-09-23 10:30:00,58.97,58.97,58.89,58.92,20900.0,45.0192,45.0192,44.9581,44.981,20900.0
2009-09-23 10:35:00,58.93,58.94,58.76,58.76,19900.0,44.9886,44.9963,44.8589,44.8589,19900.0
2009-09-23 10:40:00,58.75,58.79,58.7,58.75,17900.0,44.8512,44.8818,44.813,44.8512,17900.0
2009-09-23 10:45:00,58.76,58.78,58.72,58.78,7200.0,44.8589,44.8741,44.8283,44.8741,7200.0
2009-09-23 10:50:00,58.79,58.81,58.75,58.79,32800.0,44.8818,44.897,44.8512,44.8818,32800.0
2009-09-23 10:55:00,58.8,58.82,58.78,58.81,6800.0,44.8894,44.9047,44.8741,44.897,6800.0
2009-09-23 11:00:00,58.81,58.83,58.78,58.78,18800.0,44.897,44.9123,44.8741,44.8741,18800.0
2009-09-23 11:05:00,58.77,58.79,58.76,58.78,9500.0,44.8665,44.8818,44.8589,44.8741,9500.0
2009-09-23 11:10:00,58.77,58.77,58.74,58.75,9000.0,44.8665,44.8665,44.8436,44.8512,9000.0
2009-09-23 11:15:00,58.73,58.76,58.73,58.76,2500.0,44.836,44.8589,44.836,44.8589,2500.0
2009-09-23 11:20:00,58.81,58.83,58.8,58.8,11600.0,44.897,44.9123,44.8894,44.8894,11600.0
2009-09-23 11:25:00,58.84,58.86,58.83,58.84,4200.0,44.9199,44.9352,44.9123,44.9199,4200.0
2009-09-23 11:30:00,58.85,58.87,58.85,58.86,1200.0,44.9276,44.9428,44.9276,44.9352,1200.0
2009-09-23 11:35:00,58.86,58.87,58.85,58.85,4300.0,44.9352,44.9428,44.9276,44.9276,4300.0
2009-09-23 11:40:00,58.86,58.89,58.81,58.89,13400.0,44.9352,44.9581,44.897,44.9581,13400.0
2009-09-23 11:45:00,58.89,58.89,58.86,58.87,3200.0,44.9581,44.9581,44.9352,44.9428,3200.0
2009-09-23 11:50:00,58.87,58.88,58.85,58.88,2900.0,44.9428,44.9505,44.9276,44.9505,2900.0
2009-09-23 11:55:00,58.9,58.93,58.9,58.92,2600.0,44.9657,44.9886,44.9657,44.981,2600.0
2009-09-23 12:00:00,58.92,59.01,58.92,58.99,11500.0,44.981,45.0497,44.981,45.0344,11500.0
2009-09-23 12:05:00,58.98,59.0,58.96,58.97,7100.0,45.0268,45.0421,45.0115,45.0192,7100.0
2009-09-23 12:10:00,58.98,58.99,58.93,58.94,6100.0,45.0268,45.0344,44.9886,44.9963,6100.0
2009-09-23 12:15:00,58.96,58.99,58.96,58.96,10700.0,45.0115,45.0344,45.0115,45.0115,10700.0
2009-09-23 12:20:00,58.97,58.99,58.96,58.96,2900.0,45.0192,45.0344,45.0115,45.0115,2900.0
2009-09-23 12:25:00,58.96,58.99,58.96,58.98,2000.0,45.0115,45.0344,45.0115,45.0268,2000.0
2009-09-23 12:30:00,58.99,59.04,58.98,58.99,7900.0,45.0344,45.0726,45.0268,45.0344,7900.0
2009-09-23 12:35:00,58.98,58.98,58.95,58.96,1500.0,45.0268,45.0268,45.0039,45.0115,1500.0
2009-09-23 12:40:00,58.97,58.98,58.95,58.97,7900.0,45.0192,45.0268,45.0039,45.0192,7900.0
2009-09-23 12:45:00,58.98,59.01,58.98,59.01,2900.0,45.0268,45.0497,45.0268,45.0497,2900.0
2009-09-23 12:50:00,59.01,59.01,58.99,59.01,3100.0,45.0497,45.0497,45.0344,45.0497,3100.0
2009-09-23 12:55:00,59.01,59.03,58.99,59.03,2600.0,45.0497,45.065,45.0344,45.065,2600.0
2009-09-23 13:00:00,59.03,59.04,58.99,59.02,40300.0,45.065,45.0726,45.0344,45.0573,40300.0
2009-09-23 13:05:00,59.02,59.04,59.01,59.02,116800.0,45.0573,45.0726,45.0497,45.0573,116800.0
2009-09-23 13:10:00,59.01,59.03,59.01,59.02,3900.0,45.0497,45.065,45.0497,45.0573,3900.0
2009-09-23 13:15:00,59.03,59.09,59.02,59.09,10900.0,45.065,45.1108,45.0573,45.1108,10900.0
2009-09-23 13:20:00,59.09,59.09,59.02,59.02,3200.0,45.1108,45.1108,45.0573,45.0573,3200.0
2009-09-23 13:25:00,59.03,59.03,58.97,59.0,3500.0,45.065,45.065,45.0192,45.0421,3500.0
2009-09-23 13:30:00,58.99,59.02,58.97,58.97,6400.0,45.0344,45.0573,45.0192,45.0192,6400.0
2009-09-23 13:35:00,58.96,59.02,58.96,59.01,5600.0,45.0115,45.0573,45.0115,45.0497,5600.0
2009-09-23 13:40:00,59.0,59.02,59.0,59.02,7300.0,45.0421,45.0573,45.0421,45.0573,7300.0
2009-09-23 13:45:00,59.03,59.06,59.03,59.04,2800.0,45.065,45.0879,45.065,45.0726,2800.0
2009-09-23 13:50:00,59.05,59.05,59.01,59.02,8300.0,45.0802,45.0802,45.0497,45.0573,8300.0
2009-09-23 13:55:00,59.04,59.07,59.04,59.07,3800.0,45.0726,45.0955,45.0726,45.0955,3800.0
2009-09-23 14:00:00,59.06,59.06,59.03,59.03,6000.0,45.0879,45.0879,45.065,45.065,6000.0
2009-09-23 14:05:00,59.03,59.04,59.03,59.04,6800.0,45.065,45.0726,45.065,45.0726,6800.0
2009-09-23 14:10:00,59.03,59.06,58.99,59.04,2800.0,45.065,45.0879,45.0344,45.0726,2800.0
2009-09-23 14:15:00,59.02,59.25,59.02,59.23,83300.0,45.0573,45.2329,45.0573,45.2177,83300.0
2009-09-23 14:20:00,59.24,59.31,59.11,59.15,66900.0,45.2253,45.2787,45.1261,45.1566,66900.0
2009-09-23 14:25:00,59.15,59.26,59.13,59.26,12000.0,45.1566,45.2406,45.1413,45.2406,12000.0
2009-09-23 14:30:00,59.25,59.35,59.22,59.33,78500.0,45.2329,45.3093,45.21,45.294,78500.0
2009-09-23 14:35:00,59.38,59.42,59.32,59.35,58400.0,45.3322,45.3627,45.2864,45.3093,58400.0
2009-09-23 14:40:00,59.34,59.35,59.24,59.24,12900.0,45.3016,45.3093,45.2253,45.2253,12900.0
2009-09-23 14:45:00,59.25,59.29,59.24,59.27,23900.0,45.2329,45.2635,45.2253,45.2482,23900.0
2009-09-23 14:50:00,59.28,59.3,59.24,59.3,19900.0,45.2558,45.2711,45.2253,45.2711,19900.0
2009-09-23 14:55:00,59.29,59.29,59.03,59.07,61300.0,45.2635,45.2635,45.065,45.0955,61300.0
2009-09-23 15:00:00,59.08,59.17,59.08,59.14,16400.0,45.1032,45.1719,45.1032,45.149,16400.0
2009-09-23 15:05:00,59.13,59.24,59.11,59.18,41600.0,45.1413,45.2253,45.1261,45.1795,41600.0
2009-09-23 15:10:00,59.17,59.17,59.0,59.03,56200.0,45.1719,45.1719,45.0421,45.065,56200.0
2009-09-23 15:15:00,59.02,59.03,58.91,59.01,61100.0,45.0573,45.065,44.9734,45.0497,61100.0
2009-09-23 15:20:00,59.0,59.0,58.86,58.93,113600.0,45.0421,45.0421,44.9352,44.9886,113600.0
2009-09-23 15:25:00,58.93,58.96,58.81,58.86,48100.0,44.9886,45.0115,44.897,44.9352,48100.0
2009-09-23 15:30:00,58.86,58.86,58.67,58.71,76200.0,44.9352,44.9352,44.7901,44.8207,76200.0
2009-09-23 15:35:00,58.72,58.81,58.66,58.74,61500.0,44.8283,44.897,44.7825,44.8436,61500.0
2009-09-23 15:40:00,58.74,58.8,58.72,58.72,31000.0,44.8436,44.8894,44.8283,44.8283,31000.0
2009-09-23 15:45:00,58.65,58.73,58.57,58.64,67600.0,44.7749,44.836,44.7138,44.7672,67600.0
2009-09-23 15:50:00,58.62,58.62,58.37,58.47,63900.0,44.752,44.752,44.5611,44.6375,63900.0
2009-09-23 15:55:00,58.46,58.5,58.3,58.35,40500.0,44.6298,44.6604,44.5077,44.5459,40500.0
2009-09-24 09:30:00,58.55,58.63,58.52,58.61,12100.0,44.6985,44.7596,44.6756,44.7443,12100.0
2009-09-24 09:35:00,58.62,58.63,58.48,58.5,18800.0,44.752,44.7596,44.6451,44.6604,18800.0
2009-09-24 09:40:00,58.5,58.57,58.4,58.4,49600.0,44.6604,44.7138,44.584,44.584,49600.0
2009-09-24 09:45:00,58.39,58.5,58.36,58.49,27900.0,44.5764,44.6604,44.5535,44.6527,27900.0
2009-09-24 09:50:00,58.5,58.51,58.37,58.39,11600.0,44.6604,44.668,44.5611,44.5764,11600.0
2009-09-24 09:55:00,58.39,58.51,58.38,58.49,34200.0,44.5764,44.668,44.5688,44.6527,34200.0
2009-09-24 10:00:00,58.41,58.49,58.13,58.2,106100.0,44.5917,44.6527,44.3779,44.4313,106100.0
2009-09-24 10:05:00,58.21,58.21,57.95,58.01,40800.0,44.439,44.439,44.2405,44.2863,40800.0
2009-09-24 10:10:00,58.01,58.05,57.9,57.9,20200.0,44.2863,44.3168,44.2023,44.2023,20200.0
2009-09-24 10:15:00,57.87,57.89,57.77,57.82,47600.0,44.1794,44.1947,44.1031,44.1412,47600.0
2009-09-24 10:20:00,57.81,57.92,57.72,57.91,37700.0,44.1336,44.2176,44.0649,44.2099,37700.0
2009-09-24 10:25:00,57.92,57.94,57.87,57.88,25300.0,44.2176,44.2328,44.1794,44.187,25300.0
2009-09-24 10:30:00,57.88,57.88,57.74,57.78,16300.0,44.187,44.187,44.0802,44.1107,16300.0
2009-09-24 10:35:00,57.81,57.81,57.66,57.68,19000.0,44.1336,44.1336,44.0191,44.0344,19000.0
2009-09-24 10:40:00,57.7,57.7,57.58,57.62,29100.0,44.0496,44.0496,43.958,43.9886,29100.0
2009-09-24 10:45:00,57.63,57.74,57.6,57.69,19100.0,43.9962,44.0802,43.9733,44.042,19100.0
2009-09-24 10:50:00,57.7,57.76,57.68,57.74,5000.0,44.0496,44.0954,44.0344,44.0802,5000.0
2009-09-24 10:55:00,57.76,57.83,57.76,57.79,6600.0,44.0954,44.1489,44.0954,44.1183,6600.0
2009-09-24 11:00:00,57.77,57.81,57.76,57.77,16100.0,44.1031,44.1336,44.0954,44.1031,16100.0
2009-09-24 11:05:00,57.76,57.81,57.76,57.8,6900.0,44.0954,44.1336,44.0954,44.126,6900.0
2009-09-24 11:10:00,57.82,57.91,57.82,57.88,31200.0,44.1412,44.2099,44.1412,44.187,31200.0
2009-09-24 11:15:00,57.88,57.89,57.81,57.84,14300.0,44.187,44.1947,44.1336,44.1565,14300.0
2009-09-24 11:20:00,57.84,57.85,57.76,57.76,6000.0,44.1565,44.1641,44.0954,44.0954,6000.0
2009-09-24 11:25:00,57.75,57.78,57.74,57.78,5700.0,44.0878,44.1107,44.0802,44.1107,5700.0
2009-09-24 11:30:00,57.8,57.83,57.78,57.78,5400.0,44.126,44.1489,44.1107,44.1107,5400.0
2009-09-24 11:35:00,57.77,57.77,57.74,57.74,5600.0,44.1031,44.1031,44.0802,44.0802,5600.0
2009-09-24 11:40:00,57.75,57.78,57.72,57.78,8500.0,44.0878,44.1107,44.0649,44.1107,8500.0
2009-09-24 11:45:00,57.79,57.84,57.75,57.78,25600.0,44.1183,44.1565,44.0878,44.1107,25600.0
2009-09-24 11:50:00,57.77,57.77,57.64,57.66,18300.0,44.1031,44.1031,44.0038,44.0191,18300.0
2009-09-24 11:55:00,57.68,57.73,57.66,57.73,4300.0,44.0344,44.0725,44.0191,44.0725,4300.0
2009-09-24 12:00:00,57.72,57.75,57.7,57.75,15400.0,44.0649,44.0878,44.0496,44.0878,15400.0
2009-09-24 12:05:00,57.75,57.77,57.71,57.75,5500.0,44.0878,44.1031,44.0573,44.0878,5500.0
2009-09-24 12:10:00,57.75,57.77,57.74,57.76,3600.0,44.0878,44.1031,44.0802,44.0954,3600.0
2009-09-24 12:15:00,57.76,57.76,57.74,57.74,8200.0,44.0954,44.0954,44.0802,44.0802,8200.0
2009-09-24 12:20:00,57.75,57.79,57.72,57.74,6600.0,44.0878,44.1183,44.0649,44.0802,6600.0
2009-09-24 12:25:00,57.73,57.73,57.68,57.7,4600.0,44.0725,44.0725,44.0344,44.0496,4600.0
2009-09-24 12:30:00,57.7,57.74,57.66,57.66,25300.0,44.0496,44.0802,44.0191,44.0191,25300.0
2009-09-24 12:35:00,57.65,57.66,57.63,57.66,4300.0,44.0115,44.0191,43.9962,44.0191,4300.0
2009-09-24 12:40:00,57.67,57.71,57.67,57.71,3500.0,44.0267,44.0573,44.0267,44.0573,3500.0
2009-09-24 12:45:00,57.69,57.69,57.66,57.69,1400.0,44.042,44.042,44.0191,44.042,1400.0
2009-09-24 12:50:00,57.7,57.75,57.7,57.72,3100.0,44.0496,44.0878,44.0496,44.0649,3100.0
2009-09-24 12:55:00,57.71,57.71,57.6,57.63,10000.0,44.0573,44.0573,43.9733,43.9962,10000.0
2009-09-24 13:00:00,57.63,57.72,57.63,57.72,5500.0,43.9962,44.0649,43.9962,44.0649,5500.0
2009-09-24 13:05:00,57.72,57.75,57.68,57.75,7500.0,44.0649,44.0878,44.0344,44.0878,7500.0
2009-09-24 13:10:00,57.74,57.79,57.74,57.77,34800.0,44.0802,44.1183,44.0802,44.1031,34800.0
2009-09-24 13:15:00,57.77,57.77,57.67,57.67,14900.0,44.1031,44.1031,44.0267,44.0267,14900.0
2009-09-24 13:20:00,57.65,57.69,57.65,57.69,4600.0,44.0115,44.042,44.0115,44.042,4600.0
2009-09-24 13:25:00,57.68,57.7,57.66,57.67,5500.0,44.0344,44.0496,44.0191,44.0267,5500.0
2009-09-24 13:30:00,57.69,57.7,57.67,57.7,2400.0,44.042,44.0496,44.0267,44.0496,2400.0
2009-09-24 13:35:00,57.7,57.7,57.61,57.63,5200.0,44.0496,44.0496,43.9809,43.9962,5200.0
2009-09-24 13:40:00,57.64,57.65,57.49,57.52,14800.0,44.0038,44.0115,43.8893,43.9122,14800.0
2009-09-24 13:45:00,57.54,57.63,57.54,57.61,6800.0,43.9275,43.9962,43.9275,43.9809,6800.0
2009-09-24 13:50:00,57.6,57.62,57.58,57.58,2400.0,43.9733,43.9886,43.958,43.958,2400.0
2009-09-24 13:55:00,57.55,57.63,57.53,57.63,7500.0,43.9351,43.9962,43.9198,43.9962,7500.0
2009-09-24 14:00:00,57.59,57.65,57.54,57.64,16900.0,43.9656,44.0115,43.9275,44.0038,16900.0
2009-09-24 14:05:00,57.63,57.63,57.57,57.57,5300.0,43.9962,43.9962,43.9504,43.9504,5300.0
2009-09-24 14:10:00,57.58,57.6,57.54,57.54,14100.0,43.958,43.9733,43.9275,43.9275,14100.0
2009-09-24 14:15:00,57.56,57.6,57.54,57.59,27600.0,43.9427,43.9733,43.9275,43.9656,27600.0
2009-09-24 14:20:00,57.59,57.59,57.48,57.49,14200.0,43.9656,43.9656,43.8817,43.8893,14200.0
2009-09-24 14:25:00,57.5,57.59,57.5,57.57,6700.0,43.8969,43.9656,43.8969,43.9504,6700.0
2009-09-24 14:30:00,57.57,57.63,57.57,57.61,15700.0,43.9504,43.9962,43.9504,43.9809,15700.0
2009-09-24 14:35:00,57.6,57.68,57.6,57.68,10600.0,43.9733,44.0344,43.9733,44.0344,10600.0
2009-09-24 14:40:00,57.68,57.68,57.61,57.63,14300.0,44.0344,44.0344,43.9809,43.9962,14300.0
2009-09-24 14:45:00,57.61,57.65,57.57,57.63,53700.0,43.9809,44.0115,43.9504,43.9962,53700.0
2009-09-24 14:50:00,57.62,57.67,57.61,57.67,8500.0,43.9886,44.0267,43.9809,44.0267,8500.0
2009-09-24 14:55:00,57.68,57.77,57.68,57.76,18000.0,44.0344,44.1031,44.0344,44.0954,18000.0
2009-09-24 15:00:00,57.77,57.81,57.73,57.76,21900.0,44.1031,44.1336,44.0725,44.0954,21900.0
2009-09-24 15:05:00,57.75,57.79,57.69,57.72,19600.0,44.0878,44.1183,44.042,44.0649,19600.0
2009-09-24 15:10:00,57.74,57.88,57.71,57.87,51400.0,44.0802,44.187,44.0573,44.1794,51400.0
2009-09-24 15:15:00,57.86,57.87,57.82,57.83,18600.0,44.1718,44.1794,44.1412,44.1489,18600.0
2009-09-24 15:20:00,57.82,57.89,57.78,57.82,31500.0,44.1412,44.1947,44.1107,44.1412,31500.0
2009-09-24 15:25:00,57.82,57.83,57.77,57.78,35500.0,44.1412,44.1489,44.1031,44.1107,35500.0
2009-09-24 15:30:00,57.79,57.87,57.75,57.76,77400.0,44.1183,44.1794,44.0878,44.0954,77400.0
2009-09-24 15:35:00,57.77,57.79,57.7,57.71,89900.0,44.1031,44.1183,44.0496,44.0573,89900.0
2009-09-24 15:40:00,57.71,57.77,57.69,57.77,72400.0,44.0573,44.1031,44.042,44.1031,72400.0
2009-09-24 15:45:00,57.78,57.85,57.76,57.77,27800.0,44.1107,44.1641,44.0954,44.1031,27800.0
2009-09-24 15:50:00,57.79,57.87,57.76,57.76,88900.0,44.1183,44.1794,44.0954,44.0954,88900.0
2009-09-24 15:55:00,57.76,57.8,57.73,57.75,83300.0,44.0954,44.126,44.0725,44.0878,83300.0
2009-09-25 09:30:00,57.55,57.61,57.49,57.54,53100.0,43.9351,43.9809,43.8893,43.9275,53100.0
2009-09-25 09:35:00,57.53,57.56,57.45,57.49,36700.0,43.9198,43.9427,43.8588,43.8893,36700.0
2009-09-25 09:40:00,57.49,57.73,57.46,57.73,24800.0,43.8893,44.0725,43.8664,44.0725,24800.0
2009-09-25 09:45:00,57.72,57.81,57.71,57.73,19700.0,44.0649,44.1336,44.0573,44.0725,19700.0
2009-09-25 09:50:00,57.73,57.73,57.59,57.66,29300.0,44.0725,44.0725,43.9656,44.0191,29300.0
2009-09-25 09:55:00,57.65,57.85,57.64,57.7,52200.0,44.0115,44.1641,44.0038,44.0496,52200.0
2009-09-25 10:00:00,57.67,57.77,57.52,57.75,73100.0,44.0267,44.1031,43.9122,44.0878,73100.0
2009-09-25 10:05:00,57.72,57.85,57.68,57.85,11200.0,44.0649,44.1641,44.0344,44.1641,11200.0
2009-09-25 10:10:00,57.86,57.88,57.76,57.79,29500.0,44.1718,44.187,44.0954,44.1183,29500.0
2009-09-25 10:15:00,57.8,57.85,57.78,57.8,9300.0,44.126,44.1641,44.1107,44.126,9300.0
2009-09-25 10:20:00,57.82,57.87,57.72,57.74,18800.0,44.1412,44.1794,44.0649,44.0802,18800.0
2009-09-25 10:25:00,57.76,57.76,57.71,57.74,24100.0,44.0954,44.0954,44.0573,44.0802,24100.0
2009-09-25 10:30:00,57.76,57.81,57.74,57.76,55300.0,44.0954,44.1336,44.0802,44.0954,55300.0
2009-09-25 10:35:00,57.75,57.76,57.6,57.6,32100.0,44.0878,44.0954,43.9733,43.9733,32100.0
2009-09-25 10:40:00,57.6,57.65,57.59,57.64,4900.0,43.9733,44.0115,43.9656,44.0038,4900.0
2009-09-25 10:45:00,57.64,57.7,57.62,57.64,31100.0,44.0038,44.0496,43.9886,44.0038,31100.0
2009-09-25 10:50:00,57.64,57.68,57.58,57.61,58500.0,44.0038,44.0344,43.958,43.9809,58500.0
2009-09-25 10:55:00,57.62,57.67,57.58,57.62,27200.0,43.9886,44.0267,43.958,43.9886,27200.0
2009-09-25 11:00:00,57.65,57.68,57.59,57.66,55400.0,44.0115,44.0344,43.9656,44.0191,55400.0
2009-09-25 11:05:00,57.68,57.73,57.66,57.68,20000.0,44.0344,44.0725,44.0191,44.0344,20000.0
2009-09-25 11:10:00,57.65,57.65,57.52,57.56,13800.0,44.0115,44.0115,43.9122,43.9427,13800.0
2009-09-25 11:15:00,57.59,57.61,57.56,57.6,4800.0,43.9656,43.9809,43.9427,43.9733,4800.0
2009-09-25 11:20:00,57.6,57.64,57.6,57.61,3800.0,43.9733,44.0038,43.9733,43.9809,3800.0
2009-09-25 11:25:00,57.6,57.64,57.58,57.63,11100.0,43.9733,44.0038,43.958,43.9962,11100.0
2009-09-25 11:30:00,57.63,57.63,57.56,57.57,3500.0,43.9962,43.9962,43.9427,43.9504,3500.0
2009-09-25 11:35:00,57.56,57.59,57.53,57.57,3200.0,43.9427,43.9656,43.9198,43.9504,3200.0
2009-09-25 11:40:00,57.6,57.65,57.58,57.64,64800.0,43.9733,44.0115,43.958,44.0038,64800.0
2009-09-25 11:45:00,57.63,57.63,57.57,57.6,27800.0,43.9962,43.9962,43.9504,43.9733,27800.0
2009-09-25 11:50:00,57.6,57.61,57.56,57.57,21200.0,43.9733,43.9809,43.9427,43.9504,21200.0
2009-09-25 11:55:00,57.56,57.56,57.45,57.49,33200.0,43.9427,43.9427,43.8588,43.8893,33200.0
2009-09-25 12:00:00,57.48,57.5,57.43,57.48,40000.0,43.8817,43.8969,43.8435,43.8817,40000.0
2009-09-25 12:05:00,57.48,57.52,57.48,57.5,1200.0,43.8817,43.9122,43.8817,43.8969,1200.0
2009-09-25 12:10:00,57.51,57.51,57.49,57.49,2600.0,43.9046,43.9046,43.8893,43.8893,2600.0
2009-09-25 12:15:00,57.47,57.47,57.3,57.34,55500.0,43.874,43.874,43.7443,43.7748,55500.0
2009-09-25 12:20:00,57.33,57.33,57.24,57.3,25500.0,43.7672,43.7672,43.6984,43.7443,25500.0
2009-09-25 12:25:00,57.3,57.34,57.29,57.32,42000.0,43.7443,43.7748,43.7366,43.7595,42000.0
2009-09-25 12:30:00,57.33,57.33,57.29,57.29,1600.0,43.7672,43.7672,43.7366,43.7366,1600.0
2009-09-25 12:35:00,57.28,57.34,57.27,57.29,11800.0,43.729,43.7748,43.7214,43.7366,11800.0
2009-09-25 12:40:00,57.29,57.31,57.25,57.3,12200.0,43.7366,43.7519,43.7061,43.7443,12200.0
2009-09-25 12:45:00,57.32,57.32,57.3,57.31,3100.0,43.7595,43.7595,43.7443,43.7519,3100.0
2009-09-25 12:50:00,57.3,57.33,57.29,57.33,3700.0,43.7443,43.7672,43.7366,43.7672,3700.0
2009-09-25 12:55:00,57.32,57.33,57.29,57.3,3000.0,43.7595,43.7672,43.7366,43.7443,3000.0
2009-09-25 13:00:00,57.28,57.3,57.27,57.3,3300.0,43.729,43.7443,43.7214,43.7443,3300.0
2009-09-25 13:05:00,57.3,57.3,57.28,57.28,600.0,43.7443,43.7443,43.729,43.729,600.0
2009-09-25 13:10:00,57.27,57.29,57.22,57.28,15900.0,43.7214,43.7366,43.6832,43.729,15900.0
2009-09-25 13:15:00,57.28,57.31,57.26,57.27,36500.0,43.729,43.7519,43.7137,43.7214,36500.0
2009-09-25 13:20:00,57.26,57.28,57.22,57.23,5000.0,43.7137,43.729,43.6832,43.6908,5000.0
2009-09-25 13:25:00,57.25,57.39,57.25,57.36,33400.0,43.7061,43.813,43.7061,43.7901,33400.0
2009-09-25 13:30:00,57.37,57.38,57.34,57.36,11500.0,43.7977,43.8053,43.7748,43.7901,11500.0
2009-09-25 13:35:00,57.33,57.36,57.33,57.36,1800.0,43.7672,43.7901,43.7672,43.7901,1800.0
2009-09-25 13:40:00,57.37,57.38,57.37,57.38,2200.0,43.7977,43.8053,43.7977,43.8053,2200.0
2009-09-25 13:45:00,57.39,57.41,57.37,57.41,7200.0,43.813,43.8282,43.7977,43.8282,7200.0
2009-09-25 13:50:00,57.41,57.44,57.39,57.44,11900.0,43.8282,43.8511,43.813,43.8511,11900.0
2009-09-25 13:55:00,57.43,57.55,57.4,57.55,54800.0,43.8435,43.9351,43.8206,43.9351,54800.0
2009-09-25 14:00:00,57.56,57.6,57.53,57.53,27900.0,43.9427,43.9733,43.9198,43.9198,27900.0
2009-09-25 14:05:00,57.53,57.58,57.52,57.54,26200.0,43.9198,43.958,43.9122,43.9275,26200.0
2009-09-25 14:10:00,57.54,57.58,57.54,57.56,5900.0,43.9275,43.958,43.9275,43.9427,5900.0
2009-09-25 14:15:00,57.55,57.55,57.5,57.5,48500.0,43.9351,43.9351,43.8969,43.8969,48500.0
2009-09-25 14:20:00,57.52,57.56,57.52,57.53,2900.0,43.9122,43.9427,43.9122,43.9198,2900.0
2009-09-25 14:25:00,57.53,57.53,57.51,57.51,3500.0,43.9198,43.9198,43.9046,43.9046,3500.0
2009-09-25 14:30:00,57.46,57.51,57.46,57.47,4000.0,43.8664,43.9046,43.8664,43.874,4000.0
2009-09-25 14:35:00,57.48,57.53,57.46,57.53,66500.0,43.8817,43.9198,43.8664,43.9198,66500.0
2009-09-25 14:40:00,57.52,57.54,57.5,57.51,12400.0,43.9122,43.9275,43.8969,43.9046,12400.0
2009-09-25 14:45:00,57.52,57.55,57.51,57.51,11300.0,43.9122,43.9351,43.9046,43.9046,11300.0
2009-09-25 14:50:00,57.51,57.62,57.49,57.61,22500.0,43.9046,43.9886,43.8893,43.9809,22500.0
2009-09-25 14:55:00,57.62,57.67,57.61,57.66,22500.0,43.9886,44.0267,43.9809,44.0191,22500.0
2009-09-25 15:00:00,57.65,57.65,57.6,57.63,60900.0,44.0115,44.0115,43.9733,43.9962,60900.0
2009-09-25 15:05:00,57.63,57.66,57.58,57.58,72500.0,43.9962,44.0191,43.958,43.958,72500.0
2009-09-25 15:10:00,57.58,57.61,57.55,57.58,13100.0,43.958,43.9809,43.9351,43.958,13100.0
2009-09-25 15:15:00,57.55,57.56,57.53,57.54,5400.0,43.9351,43.9427,43.9198,43.9275,5400.0
2009-09-25 15:20:00,57.55,57.61,57.55,57.58,10600.0,43.9351,43.9809,43.9351,43.958,10600.0
2009-09-25 15:25:00,57.55,57.61,57.55,57.61,7400.0,43.9351,43.9809,43.9351,43.9809,7400.0
2009-09-25 15:30:00,57.59,57.61,57.55,57.6,5600.0,43.9656,43.9809,43.9351,43.9733,5600.0
2009-09-25 15:35:00,57.57,57.59,57.48,57.51,13500.0,43.9504,43.9656,43.8817,43.9046,13500.0
2009-09-25 15:40:00,57.48,57.48,57.38,57.43,41100.0,43.8817,43.8817,43.8053,43.8435,41100.0
2009-09-25 15:45:00,57.43,57.47,57.36,57.45,71500.0,43.8435,43.874,43.7901,43.8588,71500.0
2009-09-25 15:50:00,57.46,57.53,57.45,57.49,31900.0,43.8664,43.9198,43.8588,43.8893,31900.0
2009-09-25 15:55:00,57.48,57.48,57.38,57.43,71700.0,43.8817,43.8817,43.8053,43.8435,71700.0
2009-09-28 09:30:00,57.65,57.7,57.62,57.68,43400.0,44.0115,44.0496,43.9886,44.0344,43400.0
2009-09-28 09:35:00,57.66,57.76,57.66,57.7,23900.0,44.0191,44.0954,44.0191,44.0496,23900.0
2009-09-28 09:40:00,57.69,57.92,57.67,57.9,26300.0,44.042,44.2176,44.0267,44.2023,26300.0
2009-09-28 09:45:00,57.91,58.06,57.91,58.03,50700.0,44.2099,44.3245,44.2099,44.3016,50700.0
2009-09-28 09:50:00,58.04,58.11,58.04,58.09,40700.0,44.3092,44.3626,44.3092,44.3474,40700.0
2009-09-28 09:55:00,58.08,58.09,58.0,58.04,77500.0,44.3397,44.3474,44.2787,44.3092,77500.0
2009-09-28 10:00:00,58.05,58.23,58.05,58.19,70200.0,44.3168,44.4542,44.3168,44.4237,70200.0
2009-09-28 10:05:00,58.18,58.26,58.12,58.23,84300.0,44.4161,44.4771,44.3703,44.4542,84300.0
2009-09-28 10:10:00,58.24,58.25,58.18,58.19,47300.0,44.4619,44.4695,44.4161,44.4237,47300.0
2009-09-28 10:15:00,58.19,58.22,58.15,58.18,27100.0,44.4237,44.4466,44.3932,44.4161,27100.0
2009-09-28 10:20:00,58.18,58.22,58.13,58.21,23500.0,44.4161,44.4466,44.3779,44.439,23500.0
2009-09-28 10:25:00,58.2,58.22,58.17,58.21,10400.0,44.4313,44.4466,44.4084,44.439,10400.0
2009-09-28 10:30:00,58.23,58.34,58.22,58.3,44500.0,44.4542,44.5382,44.4466,44.5077,44500.0
2009-09-28 10:35:00,58.31,58.34,58.26,58.26,57000.0,44.5153,44.5382,44.4771,44.4771,57000.0
2009-09-28 10:40:00,58.28,58.3,58.27,58.28,31100.0,44.4924,44.5077,44.4848,44.4924,31100.0
2009-09-28 10:45:00,58.28,58.29,58.26,58.26,13300.0,44.4924,44.5,44.4771,44.4771,13300.0
2009-09-28 10:50:00,58.26,58.3,58.25,58.25,16000.0,44.4771,44.5077,44.4695,44.4695,16000.0
2009-09-28 10:55:00,58.25,58.27,58.24,58.27,8600.0,44.4695,44.4848,44.4619,44.4848,8600.0
2009-09-28 11:00:00,58.28,58.31,58.28,58.28,6500.0,44.4924,44.5153,44.4924,44.4924,6500.0
2009-09-28 11:05:00,58.28,58.34,58.28,58.32,35300.0,44.4924,44.5382,44.4924,44.5229,35300.0
2009-09-28 11:10:00,58.32,58.33,58.3,58.3,6000.0,44.5229,44.5306,44.5077,44.5077,6000.0
2009-09-28 11:15:00,58.28,58.3,58.27,58.27,6200.0,44.4924,44.5077,44.4848,44.4848,6200.0
2009-09-28 11:20:00,58.29,58.36,58.28,58.33,19300.0,44.5,44.5535,44.4924,44.5306,19300.0
2009-09-28 11:25:00,58.33,58.35,58.3,58.35,13200.0,44.5306,44.5459,44.5077,44.5459,13200.0
2009-09-28 11:30:00,58.37,58.41,58.37,58.4,13400.0,44.5611,44.5917,44.5611,44.584,13400.0
2009-09-28 11:35:00,58.39,58.39,58.37,58.39,18900.0,44.5764,44.5764,44.5611,44.5764,18900.0
2009-09-28 11:40:00,58.39,58.43,58.38,58.38,9800.0,44.5764,44.6069,44.5688,44.5688,9800.0
2009-09-28 11:45:00,58.39,58.41,58.37,58.41,16900.0,44.5764,44.5917,44.5611,44.5917,16900.0
2009-09-28 11:50:00,58.41,58.46,58.4,58.45,79200.0,44.5917,44.6298,44.584,44.6222,79200.0
2009-09-28 11:55:00,58.46,58.46,58.4,58.4,13800.0,44.6298,44.6298,44.584,44.584,13800.0
2009-09-28 12:00:00,58.41,58.45,58.41,58.44,16300.0,44.5917,44.6222,44.5917,44.6146,16300.0
2009-09-28 12:05:00,58.45,58.53,58.45,58.48,30300.0,44.6222,44.6833,44.6222,44.6451,30300.0
2009-09-28 12:10:00,58.48,58.48,58.44,58.45,4700.0,44.6451,44.6451,44.6146,44.6222,4700.0
2009-09-28 12:15:00,58.45,58.46,58.45,58.45,4500.0,44.6222,44.6298,44.6222,44.6222,4500.0
2009-09-28 12:20:00,58.46,58.46,58.44,58.45,10800.0,44.6298,44.6298,44.6146,44.6222,10800.0
2009-09-28 12:25:00,58.46,58.49,58.45,58.47,25200.0,44.6298,44.6527,44.6222,44.6375,25200.0
2009-09-28 12:30:00,58.46,58.46,58.44,58.45,8900.0,44.6298,44.6298,44.6146,44.6222,8900.0
2009-09-28 12:35:00,58.45,58.47,58.44,58.44,3800.0,44.6222,44.6375,44.6146,44.6146,3800.0
2009-09-28 12:40:00,58.46,58.5,58.44,58.5,23300.0,44.6298,44.6604,44.6146,44.6604,23300.0
2009-09-28 12:45:00,58.49,58.49,58.47,58.48,8900.0,44.6527,44.6527,44.6375,44.6451,8900.0
2009-09-28 12:50:00,58.48,58.49,58.45,58.45,7700.0,44.6451,44.6527,44.6222,44.6222,7700.0
2009-09-28 12:55:00,58.44,58.44,58.38,58.39,11300.0,44.6146,44.6146,44.5688,44.5764,11300.0
2009-09-28 13:00:00,58.4,58.42,58.38,58.41,10200.0,44.584,44.5993,44.5688,44.5917,10200.0
2009-09-28 13:05:00,58.42,58.43,58.4,58.41,7800.0,44.5993,44.6069,44.584,44.5917,7800.0
2009-09-28 13:10:00,58.42,58.43,58.42,58.43,4600.0,44.5993,44.6069,44.5993,44.6069,4600.0
2009-09-28 13:15:00,58.44,58.48,58.43,58.45,8200.0,44.6146,44.6451,44.6069,44.6222,8200.0
2009-09-28 13:20:00,58.45,58.46,58.42,58.43,6400.0,44.6222,44.6298,44.5993,44.6069,6400.0
2009-09-28 13:25:00,58.43,58.48,58.43,58.48,10000.0,44.6069,44.6451,44.6069,44.6451,10000.0
2009-09-28 13:30:00,58.48,58.5,58.48,58.49,3200.0,44.6451,44.6604,44.6451,44.6527,3200.0
2009-09-28 13:35:00,58.48,58.48,58.46,58.47,5300.0,44.6451,44.6451,44.6298,44.6375,5300.0
2009-09-28 13:40:00,58.48,58.56,58.48,58.56,20700.0,44.6451,44.7062,44.6451,44.7062,20700.0
2009-09-28 13:45:00,58.55,58.55,58.51,58.52,8400.0,44.6985,44.6985,44.668,44.6756,8400.0
2009-09-28 13:50:00,58.52,58.52,58.46,58.46,4600.0,44.6756,44.6756,44.6298,44.6298,4600.0
2009-09-28 13:55:00,58.44,58.44,58.41,58.41,18900.0,44.6146,44.6146,44.5917,44.5917,18900.0
2009-09-28 14:00:00,58.42,58.47,58.42,58.45,9000.0,44.5993,44.6375,44.5993,44.6222,9000.0
2009-09-28 14:05:00,58.43,58.44,58.38,58.39,25000.0,44.6069,44.6146,44.5688,44.5764,25000.0
2009-09-28 14:10:00,58.38,58.4,58.37,58.38,8500.0,44.5688,44.584,44.5611,44.5688,8500.0
2009-09-28 14:15:00,58.39,58.44,58.36,58.44,21400.0,44.5764,44.6146,44.5535,44.6146,21400.0
2009-09-28 14:20:00,58.44,58.46,58.41,58.43,24800.0,44.6146,44.6298,44.5917,44.6069,24800.0
2009-09-28 14:25:00,58.43,58.48,58.41,58.46,28200.0,44.6069,44.6451,44.5917,44.6298,28200.0
2009-09-28 14:30:00,58.44,58.44,58.4,58.41,26700.0,44.6146,44.6146,44.584,44.5917,26700.0
2009-09-28 14:35:00,58.4,58.42,58.37,58.4,42600.0,44.584,44.5993,44.5611,44.584,42600.0
2009-09-28 14:40:00,58.41,58.44,58.4,58.42,26500.0,44.5917,44.6146,44.584,44.5993,26500.0
2009-09-28 14:45:00,58.43,58.43,58.39,58.42,13400.0,44.6069,44.6069,44.5764,44.5993,13400.0
2009-09-28 14:50:00,58.4,58.43,58.4,58.4,8100.0,44.584,44.6069,44.584,44.584,8100.0
2009-09-28 14:55:00,58.39,58.41,58.36,58.36,42700.0,44.5764,44.5917,44.5535,44.5535,42700.0
2009-09-28 15:00:00,58.36,58.36,58.32,58.36,22700.0,44.5535,44.5535,44.5229,44.5535,22700.0
2009-09-28 15:05:00,58.37,58.39,58.35,58.39,10800.0,44.5611,44.5764,44.5459,44.5764,10800.0
2009-09-28 15:10:00,58.39,58.39,58.34,58.34,10700.0,44.5764,44.5764,44.5382,44.5382,10700.0
2009-09-28 15:15:00,58.35,58.4,58.33,58.38,23100.0,44.5459,44.584,44.5306,44.5688,23100.0
2009-09-28 15:20:00,58.39,58.45,58.38,58.43,53400.0,44.5764,44.6222,44.5688,44.6069,53400.0
2009-09-28 15:25:00,58.43,58.45,58.4,58.41,15000.0,44.6069,44.6222,44.584,44.5917,15000.0
2009-09-28 15:30:00,58.4,58.43,58.37,58.41,14500.0,44.584,44.6069,44.5611,44.5917,14500.0
2009-09-28 15:35:00,58.43,58.44,58.41,58.41,17800.0,44.6069,44.6146,44.5917,44.5917,17800.0
2009-09-28 15:40:00,58.4,58.41,58.35,58.39,41100.0,44.584,44.5917,44.5459,44.5764,41100.0
2009-09-28 15:45:00,58.38,58.38,58.28,58.3,44000.0,44.5688,44.5688,44.4924,44.5077,44000.0
2009-09-28 15:50:00,58.29,58.37,58.29,58.36,52500.0,44.5,44.5611,44.5,44.5535,52500.0
2009-09-28 15:55:00,58.37,58.44,58.33,58.44,103200.0,44.5611,44.6146,44.5306,44.6146,103200.0
2009-09-29 09:30:00,58.54,58.62,58.47,58.58,63800.0,44.6909,44.752,44.6375,44.7214,63800.0
2009-09-29 09:35:00,58.57,58.67,58.55,58.63,149600.0,44.7138,44.7901,44.6985,44.7596,149600.0
2009-09-29 09:40:00,58.64,58.75,58.64,58.67,169200.0,44.7672,44.8512,44.7672,44.7901,169200.0
2009-09-29 09:45:00,58.67,58.69,58.58,58.58,32200.0,44.7901,44.8054,44.7214,44.7214,32200.0
2009-09-29 09:50:00,58.58,58.7,58.58,58.61,67700.0,44.7214,44.813,44.7214,44.7443,67700.0
2009-09-29 09:55:00,58.61,58.83,58.61,58.8,156900.0,44.7443,44.9123,44.7443,44.8894,156900.0
2009-09-29 10:00:00,58.78,58.78,58.3,58.45,341700.0,44.8741,44.8741,44.5077,44.6222,341700.0
2009-09-29 10:05:00,58.45,58.5,58.38,58.5,74800.0,44.6222,44.6604,44.5688,44.6604,74800.0
2009-09-29 10:10:00,58.5,58.6,58.43,58.58,53900.0,44.6604,44.7367,44.6069,44.7214,53900.0
2009-09-29 10:15:00,58.57,58.6,58.49,58.49,109700.0,44.7138,44.7367,44.6527,44.6527,109700.0
2009-09-29 10:20:00,58.51,58.52,58.44,58.44,68800.0,44.668,44.6756,44.6146,44.6146,68800.0
2009-09-29 10:25:00,58.44,58.52,58.44,58.5,12400.0,44.6146,44.6756,44.6146,44.6604,12400.0
2009-09-29 10:30:00,58.5,58.54,58.48,58.5,55900.0,44.6604,44.6909,44.6451,44.6604,55900.0
2009-09-29 10:35:00,58.5,58.57,58.45,58.54,49000.0,44.6604,44.7138,44.6222,44.6909,49000.0
2009-09-29 10:40:00,58.55,58.6,58.47,58.47,9300.0,44.6985,44.7367,44.6375,44.6375,9300.0
2009-09-29 10:45:00,58.46,58.52,58.46,58.49,33900.0,44.6298,44.6756,44.6298,44.6527,33900.0
2009-09-29 10:50:00,58.5,58.51,58.42,58.42,29200.0,44.6604,44.668,44.5993,44.5993,29200.0
2009-09-29 10:55:00,58.42,58.44,58.31,58.32,18700.0,44.5993,44.6146,44.5153,44.5229,18700.0
2009-09-29 11:00:00,58.29,58.33,58.24,58.31,23800.0,44.5,44.5306,44.4619,44.5153,23800.0
2009-09-29 11:05:00,58.32,58.35,58.31,58.35,4900.0,44.5229,44.5459,44.5153,44.5459,4900.0
2009-09-29 11:10:00,58.33,58.35,58.3,58.32,12200.0,44.5306,44.5459,44.5077,44.5229,12200.0
2009-09-29 11:15:00,58.33,58.34,58.32,58.32,4400.0,44.5306,44.5382,44.5229,44.5229,4400.0
2009-09-29 11:20:00,58.32,58.32,58.27,58.31,7200.0,44.5229,44.5229,44.4848,44.5153,7200.0
2009-09-29 11:25:00,58.31,58.4,58.31,58.38,19200.0,44.5153,44.584,44.5153,44.5688,19200.0
2009-09-29 11:30:00,58.39,58.41,58.34,58.36,37200.0,44.5764,44.5917,44.5382,44.5535,37200.0
2009-09-29 11:35:00,58.36,58.38,58.3,58.31,15300.0,44.5535,44.5688,44.5077,44.5153,15300.0
2009-09-29 11:40:00,58.31,58.34,58.28,58.29,18300.0,44.5153,44.5382,44.4924,44.5,18300.0
2009-09-29 11:45:00,58.28,58.28,58.17,58.24,50700.0,44.4924,44.4924,44.4084,44.4619,50700.0
2009-09-29 11:50:00,58.24,58.28,58.2,58.28,7300.0,44.4619,44.4924,44.4313,44.4924,7300.0
2009-09-29 11:55:00,58.3,58.31,58.25,58.27,8600.0,44.5077,44.5153,44.4695,44.4848,8600.0
2009-09-29 12:00:00,58.27,58.32,58.27,58.28,14900.0,44.4848,44.5229,44.4848,44.4924,14900.0
2009-09-29 12:05:00,58.3,58.33,58.27,58.32,11500.0,44.5077,44.5306,44.4848,44.5229,11500.0
2009-09-29 12:10:00,58.32,58.38,58.28,58.37,55300.0,44.5229,44.5688,44.4924,44.5611,55300.0
2009-09-29 12:15:00,58.39,58.39,58.35,58.35,4800.0,44.5764,44.5764,44.5459,44.5459,4800.0
2009-09-29 12:20:00,58.36,58.37,58.25,58.26,20600.0,44.5535,44.5611,44.4695,44.4771,20600.0
2009-09-29 12:25:00,58.27,58.35,58.27,58.31,21800.0,44.4848,44.5459,44.4848,44.5153,21800.0
2009-09-29 12:30:00,58.31,58.35,58.3,58.34,20700.0,44.5153,44.5459,44.5077,44.5382,20700.0
2009-09-29 12:35:00,58.35,58.36,58.32,58.35,12900.0,44.5459,44.5535,44.5229,44.5459,12900.0
2009-09-29 12:40:00,58.36,58.38,58.36,58.36,3000.0,44.5535,44.5688,44.5535,44.5535,3000.0
2009-09-29 12:45:00,58.36,58.42,58.35,58.39,12000.0,44.5535,44.5993,44.5459,44.5764,12000.0
2009-09-29 12:50:00,58.39,58.45,58.39,58.44,15400.0,44.5764,44.6222,44.5764,44.6146,15400.0
2009-09-29 12:55:00,58.44,58.44,58.43,58.44,1200.0,44.6146,44.6146,44.6069,44.6146,1200.0
2009-09-29 13:00:00,58.46,58.52,58.46,58.51,11500.0,44.6298,44.6756,44.6298,44.668,11500.0
2009-09-29 13:05:00,58.51,58.57,58.51,58.53,8300.0,44.668,44.7138,44.668,44.6833,8300.0
2009-09-29 13:10:00,58.53,58.57,58.53,58.56,49700.0,44.6833,44.7138,44.6833,44.7062,49700.0
2009-09-29 13:15:00,58.55,58.55,58.49,58.49,7500.0,44.6985,44.6985,44.6527,44.6527,7500.0
2009-09-29 13:20:00,58.51,58.54,58.49,58.54,5200.0,44.668,44.6909,44.6527,44.6909,5200.0
2009-09-29 13:25:00,58.53,58.53,58.5,58.52,17800.0,44.6833,44.6833,44.6604,44.6756,17800.0
2009-09-29 13:30:00,58.53,58.53,58.5,58.51,1800.0,44.6833,44.6833,44.6604,44.668,1800.0
2009-09-29 13:35:00,58.51,58.57,58.47,58.51,39600.0,44.668,44.7138,44.6375,44.668,39600.0
2009-09-29 13:40:00,58.5,58.53,58.49,58.53,10600.0,44.6604,44.6833,44.6527,44.6833,10600.0
2009-09-29 13:45:00,58.52,58.54,58.5,58.51,6100.0,44.6756,44.6909,44.6604,44.668,6100.0
2009-09-29 13:50:00,58.51,58.56,58.51,58.54,10900.0,44.668,44.7062,44.668,44.6909,10900.0
2009-09-29 13:55:00,58.54,58.57,58.51,58.57,16600.0,44.6909,44.7138,44.668,44.7138,16600.0
2009-09-29 14:00:00,58.57,58.57,58.5,58.5,152700.0,44.7138,44.7138,44.6604,44.6604,152700.0
2009-09-29 14:05:00,58.5,58.5,58.45,58.45,15900.0,44.6604,44.6604,44.6222,44.6222,15900.0
2009-09-29 14:10:00,58.46,58.51,58.44,58.51,17000.0,44.6298,44.668,44.6146,44.668,17000.0
2009-09-29 14:15:00,58.5,58.52,58.47,58.5,33300.0,44.6604,44.6756,44.6375,44.6604,33300.0
2009-09-29 14:20:00,58.5,58.5,58.47,58.47,6300.0,44.6604,44.6604,44.6375,44.6375,6300.0
2009-09-29 14:25:00,58.47,58.49,58.45,58.48,21000.0,44.6375,44.6527,44.6222,44.6451,21000.0
2009-09-29 14:30:00,58.48,58.5,58.38,58.39,35600.0,44.6451,44.6604,44.5688,44.5764,35600.0
2009-09-29 14:35:00,58.38,58.43,58.38,58.4,11100.0,44.5688,44.6069,44.5688,44.584,11100.0
2009-09-29 14:40:00,58.41,58.41,58.39,58.39,43600.0,44.5917,44.5917,44.5764,44.5764,43600.0
2009-09-29 14:45:00,58.39,58.42,58.38,58.41,22300.0,44.5764,44.5993,44.5688,44.5917,22300.0
2009-09-29 14:50:00,58.41,58.46,58.4,58.46,13200.0,44.5917,44.6298,44.584,44.6298,13200.0
2009-09-29 14:55:00,58.46,58.51,58.46,58.48,23100.0,44.6298,44.668,44.6298,44.6451,23100.0
2009-09-29 15:00:00,58.48,58.49,58.47,58.47,3400.0,44.6451,44.6527,44.6375,44.6375,3400.0
2009-09-29 15:05:00,58.47,58.51,58.47,58.47,9100.0,44.6375,44.668,44.6375,44.6375,9100.0
2009-09-29 15:10:00,58.48,58.49,58.44,58.45,22300.0,44.6451,44.6527,44.6146,44.6222,22300.0
2009-09-29 15:15:00,58.45,58.47,58.44,58.46,6400.0,44.6222,44.6375,44.6146,44.6298,6400.0
2009-09-29 15:20:00,58.45,58.52,58.45,58.5,27400.0,44.6222,44.6756,44.6222,44.6604,27400.0
2009-09-29 15:25:00,58.5,58.51,58.39,58.39,30000.0,44.6604,44.668,44.5764,44.5764,30000.0
2009-09-29 15:30:00,58.39,58.43,58.37,58.42,51900.0,44.5764,44.6069,44.5611,44.5993,51900.0
2009-09-29 15:35:00,58.42,58.46,58.4,58.43,49000.0,44.5993,44.6298,44.584,44.6069,49000.0
2009-09-29 15:40:00,58.43,58.44,58.4,58.43,14600.0,44.6069,44.6146,44.584,44.6069,14600.0
2009-09-29 15:45:00,58.4,58.45,58.38,58.38,59900.0,44.584,44.6222,44.5688,44.5688,59900.0
2009-09-29 15:50:00,58.37,58.4,58.31,58.35,82300.0,44.5611,44.584,44.5153,44.5459,82300.0
2009-09-29 15:55:00,58.35,58.37,58.32,58.32,75600.0,44.5459,44.5611,44.5229,44.5229,75600.0
2009-09-30 09:30:00,58.53,58.55,58.45,58.45,22500.0,44.6833,44.6985,44.6222,44.6222,22500.0
2009-09-30 09:35:00,58.44,58.5,58.4,58.49,11700.0,44.6146,44.6604,44.584,44.6527,11700.0
2009-09-30 09:40:00,58.47,58.47,58.1,58.12,93300.0,44.6375,44.6375,44.355,44.3703,93300.0
2009-09-30 09:45:00,58.11,58.11,57.82,57.82,84100.0,44.3626,44.3626,44.1412,44.1412,84100.0
2009-09-30 09:50:00,57.83,57.88,57.74,57.88,30400.0,44.1489,44.187,44.0802,44.187,30400.0
2009-09-30 09:55:00,57.88,57.88,57.54,57.65,58200.0,44.187,44.187,43.9275,44.0115,58200.0
2009-09-30 10:00:00,57.64,57.72,57.59,57.65,50900.0,44.0038,44.0649,43.9656,44.0115,50900.0
2009-09-30 10:05:00,57.63,57.67,57.56,57.59,21400.0,43.9962,44.0267,43.9427,43.9656,21400.0
2009-09-30 10:10:00,57.6,57.74,57.59,57.73,18800.0,43.9733,44.0802,43.9656,44.0725,18800.0
2009-09-30 10:15:00,57.72,57.72,57.62,57.7,21800.0,44.0649,44.0649,43.9886,44.0496,21800.0
2009-09-30 10:20:00,57.69,57.7,57.61,57.61,15700.0,44.042,44.0496,43.9809,43.9809,15700.0
2009-09-30 10:25:00,57.61,57.68,57.58,57.66,11800.0,43.9809,44.0344,43.958,44.0191,11800.0
2009-09-30 10:30:00,57.68,57.7,57.6,57.68,19200.0,44.0344,44.0496,43.9733,44.0344,19200.0
2009-09-30 10:35:00,57.65,57.71,57.62,57.69,9100.0,44.0115,44.0573,43.9886,44.042,9100.0
2009-09-30 10:40:00,57.68,57.68,57.63,57.67,27800.0,44.0344,44.0344,43.9962,44.0267,27800.0
2009-09-30 10:45:00,57.67,57.69,57.64,57.66,36000.0,44.0267,44.042,44.0038,44.0191,36000.0
2009-09-30 10:50:00,57.67,57.74,57.67,57.71,19500.0,44.0267,44.0802,44.0267,44.0573,19500.0
2009-09-30 10:55:00,57.73,57.73,57.65,57.7,14700.0,44.0725,44.0725,44.0115,44.0496,14700.0
2009-09-30 11:00:00,57.69,57.82,57.69,57.8,10500.0,44.042,44.1412,44.042,44.126,10500.0
2009-09-30 11:05:00,57.82,57.83,57.78,57.78,6200.0,44.1412,44.1489,44.1107,44.1107,6200.0
2009-09-30 11:10:00,57.77,57.81,57.77,57.78,8000.0,44.1031,44.1336,44.1031,44.1107,8000.0
2009-09-30 11:15:00,57.78,57.86,57.78,57.84,15500.0,44.1107,44.1718,44.1107,44.1565,15500.0
2009-09-30 11:20:00,57.84,57.88,57.83,57.88,10500.0,44.1565,44.187,44.1489,44.187,10500.0
2009-09-30 11:25:00,57.87,57.94,57.87,57.9,26100.0,44.1794,44.2328,44.1794,44.2023,26100.0
2009-09-30 11:30:00,57.87,57.96,57.87,57.91,17200.0,44.1794,44.2481,44.1794,44.2099,17200.0
2009-09-30 11:35:00,57.91,57.91,57.84,57.84,3600.0,44.2099,44.2099,44.1565,44.1565,3600.0
2009-09-30 11:40:00,57.85,57.85,57.82,57.84,10600.0,44.1641,44.1641,44.1412,44.1565,10600.0
2009-09-30 11:45:00,57.84,57.88,57.81,57.83,9200.0,44.1565,44.187,44.1336,44.1489,9200.0
2009-09-30 11:50:00,57.84,57.88,57.83,57.88,13300.0,44.1565,44.187,44.1489,44.187,13300.0
2009-09-30 11:55:00,57.89,58.0,57.89,57.96,8600.0,44.1947,44.2787,44.1947,44.2481,8600.0
2009-09-30 12:00:00,57.94,57.97,57.92,57.95,7000.0,44.2328,44.2557,44.2176,44.2405,7000.0
2009-09-30 12:05:00,57.95,57.95,57.9,57.9,2800.0,44.2405,44.2405,44.2023,44.2023,2800.0
2009-09-30 12:10:00,57.93,57.94,57.92,57.93,3200.0,44.2252,44.2328,44.2176,44.2252,3200.0
2009-09-30 12:15:00,57.94,58.05,57.94,57.99,43600.0,44.2328,44.3168,44.2328,44.271,43600.0
2009-09-30 12:20:00,57.98,58.0,57.97,57.99,6400.0,44.2634,44.2787,44.2557,44.271,6400.0
2009-09-30 12:25:00,58.0,58.05,58.0,58.02,4000.0,44.2787,44.3168,44.2787,44.2939,4000.0
2009-09-30 12:30:00,58.06,58.15,58.06,58.08,15800.0,44.3245,44.3932,44.3245,44.3397,15800.0
2009-09-30 12:35:00,58.1,58.13,58.1,58.11,12800.0,44.355,44.3779,44.355,44.3626,12800.0
2009-09-30 12:40:00,58.1,58.18,58.1,58.14,10700.0,44.355,44.4161,44.355,44.3855,10700.0
2009-09-30 12:45:00,58.2,58.25,58.19,58.21,7700.0,44.4313,44.4695,44.4237,44.439,7700.0
2009-09-30 12:50:00,58.19,58.3,58.19,58.27,28500.0,44.4237,44.5077,44.4237,44.4848,28500.0
2009-09-30 12:55:00,58.28,58.33,58.27,58.27,24000.0,44.4924,44.5306,44.4848,44.4848,24000.0
2009-09-30 13:00:00,58.29,58.46,58.29,58.43,101500.0,44.5,44.6298,44.5,44.6069,101500.0
2009-09-30 13:05:00,58.45,58.52,58.4,58.42,48600.0,44.6222,44.6756,44.584,44.5993,48600.0
2009-09-30 13:10:00,58.42,58.45,58.39,58.4,13500.0,44.5993,44.6222,44.5764,44.584,13500.0
2009-09-30 13:15:00,58.42,58.42,58.37,58.39,13800.0,44.5993,44.5993,44.5611,44.5764,13800.0
2009-09-30 13:20:00,58.39,58.46,58.39,58.41,17000.0,44.5764,44.6298,44.5764,44.5917,17000.0
2009-09-30 13:25:00,58.43,58.43,58.41,58.41,1000.0,44.6069,44.6069,44.5917,44.5917,1000.0
2009-09-30 13:30:00,58.39,58.41,58.37,58.38,5800.0,44.5764,44.5917,44.5611,44.5688,5800.0
2009-09-30 13:35:00,58.39,58.43,58.32,58.32,8500.0,44.5764,44.6069,44.5229,44.5229,8500.0
2009-09-30 13:40:00,58.34,58.36,58.28,58.3,21900.0,44.5382,44.5535,44.4924,44.5077,21900.0
2009-09-30 13:45:00,58.3,58.33,58.28,58.33,8700.0,44.5077,44.5306,44.4924,44.5306,8700.0
2009-09-30 13:50:00,58.33,58.4,58.32,58.4,10200.0,44.5306,44.584,44.5229,44.584,10200.0
2009-09-30 13:55:00,58.39,58.39,58.34,58.34,39500.0,44.5764,44.5764,44.5382,44.5382,39500.0
2009-09-30 14:00:00,58.35,58.36,58.25,58.34,53100.0,44.5459,44.5535,44.4695,44.5382,53100.0
2009-09-30 14:05:00,58.34,58.36,58.31,58.31,9000.0,44.5382,44.5535,44.5153,44.5153,9000.0
2009-09-30 14:10:00,58.32,58.34,58.31,58.34,4300.0,44.5229,44.5382,44.5153,44.5382,4300.0
2009-09-30 14:15:00,58.33,58.4,58.32,58.37,9500.0,44.5306,44.584,44.5229,44.5611,9500.0
2009-09-30 14:20:00,58.39,58.39,58.31,58.32,5700.0,44.5764,44.5764,44.5153,44.5229,5700.0
2009-09-30 14:25:00,58.33,58.35,58.32,58.35,3700.0,44.5306,44.5459,44.5229,44.5459,3700.0
2009-09-30 14:30:00,58.33,58.34,58.25,58.34,9900.0,44.5306,44.5382,44.4695,44.5382,9900.0
2009-09-30 14:35:00,58.33,58.37,58.33,58.34,7500.0,44.5306,44.5611,44.5306,44.5382,7500.0
2009-09-30 14:40:00,58.34,58.44,58.34,58.42,10300.0,44.5382,44.6146,44.5382,44.5993,10300.0
2009-09-30 14:45:00,58.43,58.44,58.34,58.35,15800.0,44.6069,44.6146,44.5382,44.5459,15800.0
2009-09-30 14:50:00,58.36,58.36,58.25,58.25,17700.0,44.5535,44.5535,44.4695,44.4695,17700.0
2009-09-30 14:55:00,58.26,58.26,58.16,58.16,13700.0,44.4771,44.4771,44.4008,44.4008,13700.0
2009-09-30 15:00:00,58.12,58.14,57.98,58.02,79200.0,44.3703,44.3855,44.2634,44.2939,79200.0
2009-09-30 15:05:00,58.02,58.04,57.93,57.99,42000.0,44.2939,44.3092,44.2252,44.271,42000.0
2009-09-30 15:10:00,58.0,58.02,57.88,57.93,40900.0,44.2787,44.2939,44.187,44.2252,40900.0
2009-09-30 15:15:00,57.91,57.99,57.87,57.99,25700.0,44.2099,44.271,44.1794,44.271,25700.0
2009-09-30 15:20:00,57.99,58.02,57.94,57.95,12500.0,44.271,44.2939,44.2328,44.2405,12500.0
2009-09-30 15:25:00,57.94,58.03,57.89,57.92,42900.0,44.2328,44.3016,44.1947,44.2176,42900.0
2009-09-30 15:30:00,57.92,58.08,57.88,58.07,66800.0,44.2176,44.3397,44.187,44.3321,66800.0
2009-09-30 15:35:00,58.06,58.07,57.97,58.03,25300.0,44.3245,44.3321,44.2557,44.3016,25300.0
2009-09-30 15:40:00,58.04,58.11,57.98,58.03,77500.0,44.3092,44.3626,44.2634,44.3016,77500.0
2009-09-30 15:45:00,58.04,58.15,57.97,58.14,64000.0,44.3092,44.3932,44.2557,44.3855,64000.0
2009-09-30 15:50:00,58.15,58.23,58.12,58.15,126200.0,44.3932,44.4542,44.3703,44.3932,126200.0
2009-09-30 15:55:00,58.15,58.22,58.05,58.06,165900.0,44.3932,44.4466,44.3168,44.3245,165900.0
2009-10-01 09:30:00,57.95,57.96,57.8,57.82,65300.0,44.2405,44.2481,44.126,44.1412,65300.0
2009-10-01 09:35:00,57.82,57.82,57.62,57.71,103300.0,44.1412,44.1412,43.9886,44.0573,103300.0
2009-10-01 09:40:00,57.7,57.75,57.65,57.72,35900.0,44.0496,44.0878,44.0115,44.0649,35900.0
2009-10-01 09:45:00,57.71,57.81,57.68,57.8,32700.0,44.0573,44.1336,44.0344,44.126,32700.0
2009-10-01 09:50:00,57.8,57.8,57.64,57.68,64500.0,44.126,44.126,44.0038,44.0344,64500.0
2009-10-01 09:55:00,57.68,57.73,57.65,57.71,84900.0,44.0344,44.0725,44.0115,44.0573,84900.0
2009-10-01 10:00:00,57.73,57.81,57.39,57.49,462300.0,44.0725,44.1336,43.813,43.8893,462300.0
2009-10-01 10:05:00,57.49,57.54,57.29,57.32,157800.0,43.8893,43.9275,43.7366,43.7595,157800.0
2009-10-01 10:10:00,57.32,57.43,57.32,57.39,122600.0,43.7595,43.8435,43.7595,43.813,122600.0
2009-10-01 10:15:00,57.37,57.4,57.3,57.39,46700.0,43.7977,43.8206,43.7443,43.813,46700.0
2009-10-01 10:20:00,57.39,57.45,57.36,57.45,21700.0,43.813,43.8588,43.7901,43.8588,21700.0
2009-10-01 10:25:00,57.46,57.46,57.37,57.37,26800.0,43.8664,43.8664,43.7977,43.7977,26800.0
2009-10-01 10:30:00,57.37,57.4,57.31,57.39,39800.0,43.7977,43.8206,43.7519,43.813,39800.0
2009-10-01 10:35:00,57.41,57.5,57.41,57.42,23800.0,43.8282,43.8969,43.8282,43.8359,23800.0
2009-10-01 10:40:00,57.42,57.5,57.41,57.45,28800.0,43.8359,43.8969,43.8282,43.8588,28800.0
2009-10-01 10:45:00,57.47,57.47,57.34,57.39,42000.0,43.874,43.874,43.7748,43.813,42000.0
2009-10-01 10:50:00,57.38,57.43,57.33,57.43,43100.0,43.8053,43.8435,43.7672,43.8435,43100.0
2009-10-01 10:55:00,57.42,57.47,57.35,57.39,57300.0,43.8359,43.874,43.7824,43.813,57300.0
2009-10-01 11:00:00,57.4,57.4,57.2,57.24,61900.0,43.8206,43.8206,43.6679,43.6984,61900.0
2009-10-01 11:05:00,57.25,57.25,57.09,57.1,58800.0,43.7061,43.7061,43.5839,43.5916,58800.0
2009-10-01 11:10:00,57.1,57.15,57.07,57.15,37000.0,43.5916,43.6297,43.5687,43.6297,37000.0
2009-10-01 11:15:00,57.14,57.16,57.08,57.13,43500.0,43.6221,43.6374,43.5763,43.6145,43500.0
2009-10-01 11:20:00,57.14,57.18,57.12,57.12,34600.0,43.6221,43.6526,43.6068,43.6068,34600.0
2009-10-01 11:25:00,57.12,57.15,57.0,57.03,83000.0,43.6068,43.6297,43.5152,43.5381,83000.0
2009-10-01 11:30:00,57.03,57.07,57.01,57.01,21700.0,43.5381,43.5687,43.5229,43.5229,21700.0
2009-10-01 11:35:00,57.02,57.04,56.99,57.03,35000.0,43.5305,43.5458,43.5076,43.5381,35000.0
2009-10-01 11:40:00,57.04,57.11,57.04,57.1,23500.0,43.5458,43.5992,43.5458,43.5916,23500.0
2009-10-01 11:45:00,57.09,57.12,57.05,57.06,12600.0,43.5839,43.6068,43.5534,43.561,12600.0
2009-10-01 11:50:00,57.08,57.09,57.07,57.08,4200.0,43.5763,43.5839,43.5687,43.5763,4200.0
2009-10-01 11:55:00,57.09,57.09,57.02,57.08,17200.0,43.5839,43.5839,43.5305,43.5763,17200.0
2009-10-01 12:00:00,57.08,57.09,57.03,57.03,11000.0,43.5763,43.5839,43.5381,43.5381,11000.0
2009-10-01 12:05:00,57.04,57.05,56.98,57.05,16800.0,43.5458,43.5534,43.5,43.5534,16800.0
2009-10-01 12:10:00,57.07,57.12,57.07,57.1,12100.0,43.5687,43.6068,43.5687,43.5916,12100.0
2009-10-01 12:15:00,57.08,57.13,57.08,57.12,9200.0,43.5763,43.6145,43.5763,43.6068,9200.0
2009-10-01 12:20:00,57.12,57.18,57.12,57.17,2200.0,43.6068,43.6526,43.6068,43.645,2200.0
2009-10-01 12:25:00,57.18,57.18,57.12,57.16,6200.0,43.6526,43.6526,43.6068,43.6374,6200.0
2009-10-01 12:30:00,57.17,57.2,57.16,57.2,8600.0,43.645,43.6679,43.6374,43.6679,8600.0
2009-10-01 12:35:00,57.19,57.19,57.13,57.15,3400.0,43.6603,43.6603,43.6145,43.6297,3400.0
2009-10-01 12:40:00,57.12,57.14,57.1,57.1,6100.0,43.6068,43.6221,43.5916,43.5916,6100.0
2009-10-01 12:45:00,57.1,57.1,57.06,57.1,29700.0,43.5916,43.5916,43.561,43.5916,29700.0
2009-10-01 12:50:00,57.11,57.15,57.07,57.14,16100.0,43.5992,43.6297,43.5687,43.6221,16100.0
2009-10-01 12:55:00,57.13,57.13,57.08,57.1,16400.0,43.6145,43.6145,43.5763,43.5916,16400.0
2009-10-01 13:00:00,57.09,57.1,57.01,57.02,13900.0,43.5839,43.5916,43.5229,43.5305,13900.0
2009-10-01 13:05:00,57.03,57.06,56.97,56.97,20100.0,43.5381,43.561,43.4923,43.4923,20100.0
2009-10-01 13:10:00,56.96,56.97,56.9,56.95,38400.0,43.4847,43.4923,43.4389,43.4771,38400.0
2009-10-01 13:15:00,56.96,56.97,56.89,56.89,12900.0,43.4847,43.4923,43.4313,43.4313,12900.0
2009-10-01 13:20:00,56.88,56.93,56.82,56.86,73200.0,43.4236,43.4618,43.3778,43.4083,73200.0
2009-10-01 13:25:00,56.87,56.9,56.84,56.9,19700.0,43.416,43.4389,43.3931,43.4389,19700.0
2009-10-01 13:30:00,56.92,56.93,56.86,56.88,56900.0,43.4542,43.4618,43.4083,43.4236,56900.0
2009-10-01 13:35:00,56.89,56.93,56.89,56.91,35900.0,43.4313,43.4618,43.4313,43.4465,35900.0
2009-10-01 13:40:00,56.93,57.05,56.93,57.02,37900.0,43.4618,43.5534,43.4618,43.5305,37900.0
2009-10-01 13:45:00,57.01,57.05,56.99,57.04,9300.0,43.5229,43.5534,43.5076,43.5458,9300.0
2009-10-01 13:50:00,57.03,57.03,57.0,57.01,5100.0,43.5381,43.5381,43.5152,43.5229,5100.0
2009-10-01 13:55:00,57.01,57.01,56.94,56.99,10800.0,43.5229,43.5229,43.4694,43.5076,10800.0
2009-10-01 14:00:00,56.98,57.0,56.96,56.97,6600.0,43.5,43.5152,43.4847,43.4923,6600.0
2009-10-01 14:05:00,56.96,57.08,56.92,57.08,28300.0,43.4847,43.5763,43.4542,43.5763,28300.0
2009-10-01 14:10:00,57.07,57.09,57.06,57.09,10400.0,43.5687,43.5839,43.561,43.5839,10400.0
2009-10-01 14:15:00,57.1,57.11,57.05,57.06,26100.0,43.5916,43.5992,43.5534,43.561,26100.0
2009-10-01 14:20:00,57.06,57.08,57.04,57.07,9800.0,43.561,43.5763,43.5458,43.5687,9800.0
2009-10-01 14:25:00,57.07,57.14,57.03,57.12,26300.0,43.5687,43.6221,43.5381,43.6068,26300.0
2009-10-01 14:30:00,57.13,57.13,57.01,57.03,54800.0,43.6145,43.6145,43.5229,43.5381,54800.0
2009-10-01 14:35:00,57.04,57.09,57.03,57.05,31700.0,43.5458,43.5839,43.5381,43.5534,31700.0
2009-10-01 14:40:00,57.04,57.06,56.96,57.0,43800.0,43.5458,43.561,43.4847,43.5152,43800.0
2009-10-01 14:45:00,57.0,57.06,56.99,57.06,12800.0,43.5152,43.561,43.5076,43.561,12800.0
2009-10-01 14:50:00,57.04,57.08,57.03,57.07,20300.0,43.5458,43.5763,43.5381,43.5687,20300.0
2009-10-01 14:55:00,57.06,57.06,57.01,57.01,33200.0,43.561,43.561,43.5229,43.5229,33200.0
2009-10-01 15:00:00,57.0,57.0,56.94,56.96,28000.0,43.5152,43.5152,43.4694,43.4847,28000.0
2009-10-01 15:05:00,56.95,56.98,56.86,56.89,88200.0,43.4771,43.5,43.4083,43.4313,88200.0
2009-10-01 15:10:00,56.9,56.95,56.87,56.94,140300.0,43.4389,43.4771,43.416,43.4694,140300.0
2009-10-01 15:15:00,56.94,56.98,56.93,56.96,18500.0,43.4694,43.5,43.4618,43.4847,18500.0
2009-10-01 15:20:00,56.97,56.97,56.88,56.97,81400.0,43.4923,43.4923,43.4236,43.4923,81400.0
2009-10-01 15:25:00,56.96,56.96,56.86,56.88,35200.0,43.4847,43.4847,43.4083,43.4236,35200.0
2009-10-01 15:30:00,56.87,56.99,56.86,56.95,91400.0,43.416,43.5076,43.4083,43.4771,91400.0
2009-10-01 15:35:00,56.94,56.97,56.9,56.95,53100.0,43.4694,43.4923,43.4389,43.4771,53100.0
2009-10-01 15:40:00,56.93,57.02,56.89,56.89,90800.0,43.4618,43.5305,43.4313,43.4313,90800.0
2009-10-01 15:45:00,56.89,56.93,56.88,56.91,60300.0,43.4313,43.4618,43.4236,43.4465,60300.0
2009-10-01 15:50:00,56.91,56.92,56.69,56.7,143600.0,43.4465,43.4542,43.2786,43.2862,143600.0
2009-10-01 15:55:00,56.69,56.72,56.58,56.62,93400.0,43.2786,43.3015,43.1946,43.2251,93400.0
2009-10-02 09:30:00,56.07,56.16,56.02,56.12,202300.0,42.8052,42.8739,42.7671,42.8434,202300.0
2009-10-02 09:35:00,56.13,56.28,56.12,56.17,65100.0,42.851,42.9656,42.8434,42.8816,65100.0
2009-10-02 09:40:00,56.16,56.19,56.06,56.12,39500.0,42.8739,42.8969,42.7976,42.8434,39500.0
2009-10-02 09:45:00,56.11,56.33,56.11,56.28,54300.0,42.8358,43.0037,42.8358,42.9656,54300.0
2009-10-02 09:50:00,56.25,56.36,56.24,56.29,51000.0,42.9427,43.0266,42.935,42.9732,51000.0
2009-10-02 09:55:00,56.27,56.29,56.22,56.22,55600.0,42.9579,42.9732,42.9198,42.9198,55600.0
2009-10-02 10:00:00,56.21,56.38,56.12,56.37,131100.0,42.9121,43.0419,42.8434,43.0343,131100.0
2009-10-02 10:05:00,56.37,56.41,56.2,56.22,31700.0,43.0343,43.0648,42.9045,42.9198,31700.0
2009-10-02 10:10:00,56.25,56.32,56.2,56.25,49900.0,42.9427,42.9961,42.9045,42.9427,49900.0
2009-10-02 10:15:00,56.27,56.38,56.21,56.23,85000.0,42.9579,43.0419,42.9121,42.9274,85000.0
2009-10-02 10:20:00,56.25,56.43,56.24,56.4,70700.0,42.9427,43.0801,42.935,43.0572,70700.0
2009-10-02 10:25:00,56.43,56.52,56.43,56.49,18800.0,43.0801,43.1488,43.0801,43.1259,18800.0
2009-10-02 10:30:00,56.5,56.63,56.46,56.62,39700.0,43.1335,43.2328,43.103,43.2251,39700.0
2009-10-02 10:35:00,56.6,56.66,56.59,56.61,21000.0,43.2099,43.2557,43.2022,43.2175,21000.0
2009-10-02 10:40:00,56.6,56.6,56.53,56.58,48100.0,43.2099,43.2099,43.1564,43.1946,48100.0
2009-10-02 10:45:00,56.59,56.59,56.4,56.4,49100.0,43.2022,43.2022,43.0572,43.0572,49100.0
2009-10-02 10:50:00,56.41,56.47,56.3,56.34,113500.0,43.0648,43.1106,42.9808,43.0114,113500.0
2009-10-02 10:55:00,56.35,56.42,56.34,56.39,68500.0,43.019,43.0724,43.0114,43.0495,68500.0
2009-10-02 11:00:00,56.38,56.44,56.38,56.42,23000.0,43.0419,43.0877,43.0419,43.0724,23000.0
2009-10-02 11:05:00,56.43,56.46,56.38,56.38,26800.0,43.0801,43.103,43.0419,43.0419,26800.0
2009-10-02 11:10:00,56.36,56.39,56.33,56.34,23700.0,43.0266,43.0495,43.0037,43.0114,23700.0
2009-10-02 11:15:00,56.35,56.45,56.35,56.37,23400.0,43.019,43.0953,43.019,43.0343,23400.0
2009-10-02 11:20:00,56.36,56.42,56.33,56.42,8300.0,43.0266,43.0724,43.0037,43.0724,8300.0
2009-10-02 11:25:00,56.43,56.43,56.37,56.38,12300.0,43.0801,43.0801,43.0343,43.0419,12300.0
2009-10-02 11:30:00,56.38,56.54,56.38,56.4,60300.0,43.0419,43.1641,43.0419,43.0572,60300.0
2009-10-02 11:35:00,56.4,56.4,56.32,56.36,46400.0,43.0572,43.0572,42.9961,43.0266,46400.0
2009-10-02 11:40:00,56.33,56.33,56.25,56.29,37000.0,43.0037,43.0037,42.9427,42.9732,37000.0
2009-10-02 11:45:00,56.3,56.34,56.26,56.34,8500.0,42.9808,43.0114,42.9503,43.0114,8500.0
2009-10-02 11:50:00,56.36,56.37,56.35,56.37,10000.0,43.0266,43.0343,43.019,43.0343,10000.0
2009-10-02 11:55:00,56.33,56.33,56.27,56.29,46100.0,43.0037,43.0037,42.9579,42.9732,46100.0
2009-10-02 12:00:00,56.29,56.39,56.29,56.39,8500.0,42.9732,43.0495,42.9732,43.0495,8500.0
2009-10-02 12:05:00,56.4,56.48,56.33,56.39,35800.0,43.0572,43.1182,43.0037,43.0495,35800.0
2009-10-02 12:10:00,56.41,56.44,56.35,56.37,23700.0,43.0648,43.0877,43.019,43.0343,23700.0
2009-10-02 12:15:00,56.37,56.45,56.37,56.45,6700.0,43.0343,43.0953,43.0343,43.0953,6700.0
2009-10-02 12:20:00,56.44,56.45,56.41,56.43,8400.0,43.0877,43.0953,43.0648,43.0801,8400.0
2009-10-02 12:25:00,56.43,56.49,56.42,56.49,5800.0,43.0801,43.1259,43.0724,43.1259,5800.0
2009-10-02 12:30:00,56.52,56.54,56.47,56.5,31400.0,43.1488,43.1641,43.1106,43.1335,31400.0
2009-10-02 12:35:00,56.49,56.49,56.46,56.47,12300.0,43.1259,43.1259,43.103,43.1106,12300.0
2009-10-02 12:40:00,56.48,56.55,56.4,56.41,30800.0,43.1182,43.1717,43.0572,43.0648,30800.0
2009-10-02 12:45:00,56.4,56.42,56.37,56.42,9500.0,43.0572,43.0724,43.0343,43.0724,9500.0
2009-10-02 12:50:00,56.42,56.45,56.41,56.44,6800.0,43.0724,43.0953,43.0648,43.0877,6800.0
2009-10-02 12:55:00,56.43,56.49,56.41,56.49,4500.0,43.0801,43.1259,43.0648,43.1259,4500.0
2009-10-02 13:00:00,56.49,56.55,56.48,56.52,7400.0,43.1259,43.1717,43.1182,43.1488,7400.0
2009-10-02 13:05:00,56.5,56.52,56.49,56.52,8700.0,43.1335,43.1488,43.1259,43.1488,8700.0
2009-10-02 13:10:00,56.51,56.63,56.51,56.62,8400.0,43.1411,43.2328,43.1411,43.2251,8400.0
2009-10-02 13:15:00,56.61,56.63,56.54,56.58,7400.0,43.2175,43.2328,43.1641,43.1946,7400.0
2009-10-02 13:20:00,56.54,56.55,56.52,56.54,4200.0,43.1641,43.1717,43.1488,43.1641,4200.0
2009-10-02 13:25:00,56.54,56.58,56.54,56.58,6700.0,43.1641,43.1946,43.1641,43.1946,6700.0
2009-10-02 13:30:00,56.59,56.61,56.57,56.57,8900.0,43.2022,43.2175,43.187,43.187,8900.0
2009-10-02 13:35:00,56.57,56.57,56.52,56.52,12000.0,43.187,43.187,43.1488,43.1488,12000.0
2009-10-02 13:40:00,56.51,56.56,56.47,56.55,68400.0,43.1411,43.1793,43.1106,43.1717,68400.0
2009-10-02 13:45:00,56.54,56.56,56.53,56.56,5400.0,43.1641,43.1793,43.1564,43.1793,5400.0
2009-10-02 13:50:00,56.57,56.57,56.5,56.51,12200.0,43.187,43.187,43.1335,43.1411,12200.0
2009-10-02 13:55:00,56.51,56.58,56.51,56.55,11200.0,43.1411,43.1946,43.1411,43.1717,11200.0
2009-10-02 14:00:00,56.51,56.51,56.45,56.46,24800.0,43.1411,43.1411,43.0953,43.103,24800.0
2009-10-02 14:05:00,56.48,56.52,56.48,56.5,26800.0,43.1182,43.1488,43.1182,43.1335,26800.0
2009-10-02 14:10:00,56.51,56.51,56.48,56.5,3900.0,43.1411,43.1411,43.1182,43.1335,3900.0
2009-10-02 14:15:00,56.5,56.59,56.5,56.59,3000.0,43.1335,43.2022,43.1335,43.2022,3000.0
2009-10-02 14:20:00,56.6,56.6,56.54,56.54,2400.0,43.2099,43.2099,43.1641,43.1641,2400.0
2009-10-02 14:25:00,56.55,56.58,56.55,56.57,3400.0,43.1717,43.1946,43.1717,43.187,3400.0
2009-10-02 14:30:00,56.58,56.61,56.58,56.58,5300.0,43.1946,43.2175,43.1946,43.1946,5300.0
2009-10-02 14:35:00,56.56,56.58,56.55,56.56,3200.0,43.1793,43.1946,43.1717,43.1793,3200.0
2009-10-02 14:40:00,56.53,56.53,56.48,56.5,11600.0,43.1564,43.1564,43.1182,43.1335,11600.0
2009-10-02 14:45:00,56.51,56.52,56.49,56.51,4900.0,43.1411,43.1488,43.1259,43.1411,4900.0
2009-10-02 14:50:00,56.52,56.57,56.48,56.48,12500.0,43.1488,43.187,43.1182,43.1182,12500.0
2009-10-02 14:55:00,56.5,56.54,56.48,56.5,35000.0,43.1335,43.1641,43.1182,43.1335,35000.0
2009-10-02 15:00:00,56.49,56.49,56.41,56.46,18000.0,43.1259,43.1259,43.0648,43.103,18000.0
2009-10-02 15:05:00,56.45,56.51,56.44,56.48,32800.0,43.0953,43.1411,43.0877,43.1182,32800.0
2009-10-02 15:10:00,56.47,56.47,56.43,56.43,5000.0,43.1106,43.1106,43.0801,43.0801,5000.0
2009-10-02 15:15:00,56.45,56.45,56.37,56.39,25100.0,43.0953,43.0953,43.0343,43.0495,25100.0
2009-10-02 15:20:00,56.39,56.43,56.39,56.41,3700.0,43.0495,43.0801,43.0495,43.0648,3700.0
2009-10-02 15:25:00,56.41,56.43,56.39,56.39,22600.0,43.0648,43.0801,43.0495,43.0495,22600.0
2009-10-02 15:30:00,56.38,56.48,56.38,56.47,34200.0,43.0419,43.1182,43.0419,43.1106,34200.0
2009-10-02 15:35:00,56.45,56.45,56.4,56.42,27900.0,43.0953,43.0953,43.0572,43.0724,27900.0
2009-10-02 15:40:00,56.43,56.43,56.39,56.41,4200.0,43.0801,43.0801,43.0495,43.0648,4200.0
2009-10-02 15:45:00,56.42,56.49,56.41,56.43,36000.0,43.0724,43.1259,43.0648,43.0801,36000.0
2009-10-02 15:50:00,56.42,56.42,56.25,56.35,72000.0,43.0724,43.0724,42.9427,43.019,72000.0
2009-10-02 15:55:00,56.36,56.37,56.31,56.33,72000.0,43.0266,43.0343,42.9885,43.0037,72000.0
2009-10-05 09:30:00,56.57,56.6,56.51,56.59,52600.0,43.187,43.2099,43.1411,43.2022,52600.0
2009-10-05 09:35:00,56.58,56.6,56.39,56.49,54600.0,43.1946,43.2099,43.0495,43.1259,54600.0
2009-10-05 09:40:00,56.5,56.77,56.45,56.73,62100.0,43.1335,43.3396,43.0953,43.3091,62100.0
2009-10-05 09:45:00,56.72,56.74,56.69,56.7,7900.0,43.3015,43.3167,43.2786,43.2862,7900.0
2009-10-05 09:50:00,56.71,56.84,56.71,56.83,37700.0,43.2938,43.3931,43.2938,43.3854,37700.0
2009-10-05 09:55:00,56.84,56.87,56.76,56.78,49300.0,43.3931,43.416,43.332,43.3473,49300.0
2009-10-05 10:00:00,56.81,56.93,56.72,56.72,86800.0,43.3702,43.4618,43.3015,43.3015,86800.0
2009-10-05 10:05:00,56.72,56.77,56.47,56.56,86900.0,43.3015,43.3396,43.1106,43.1793,86900.0
2009-10-05 10:10:00,56.58,56.65,56.52,56.58,41500.0,43.1946,43.248,43.1488,43.1946,41500.0
2009-10-05 10:15:00,56.59,56.68,56.56,56.67,25200.0,43.2022,43.2709,43.1793,43.2633,25200.0
2009-10-05 10:20:00,56.69,56.73,56.67,56.7,8100.0,43.2786,43.3091,43.2633,43.2862,8100.0
2009-10-05 10:25:00,56.69,56.74,56.62,56.73,39800.0,43.2786,43.3167,43.2251,43.3091,39800.0
2009-10-05 10:30:00,56.76,56.78,56.73,56.73,12800.0,43.332,43.3473,43.3091,43.3091,12800.0
2009-10-05 10:35:00,56.7,56.85,56.7,56.84,20400.0,43.2862,43.4007,43.2862,43.3931,20400.0
2009-10-05 10:40:00,56.84,56.85,56.78,56.85,25900.0,43.3931,43.4007,43.3473,43.4007,25900.0
2009-10-05 10:45:00,56.86,56.87,56.8,56.82,15800.0,43.4083,43.416,43.3625,43.3778,15800.0
2009-10-05 10:50:00,56.81,56.83,56.78,56.79,3800.0,43.3702,43.3854,43.3473,43.3549,3800.0
2009-10-05 10:55:00,56.82,56.96,56.82,56.95,45000.0,43.3778,43.4847,43.3778,43.4771,45000.0
2009-10-05 11:00:00,56.95,56.99,56.92,56.95,43600.0,43.4771,43.5076,43.4542,43.4771,43600.0
2009-10-05 11:05:00,56.96,57.0,56.92,56.92,8100.0,43.4847,43.5152,43.4542,43.4542,8100.0
2009-10-05 11:10:00,56.91,56.92,56.87,56.89,13200.0,43.4465,43.4542,43.416,43.4313,13200.0
2009-10-05 11:15:00,56.89,56.89,56.85,56.89,7100.0,43.4313,43.4313,43.4007,43.4313,7100.0
2009-10-05 11:20:00,56.89,56.9,56.87,56.9,4300.0,43.4313,43.4389,43.416,43.4389,4300.0
2009-10-05 11:25:00,56.9,56.9,56.85,56.86,7500.0,43.4389,43.4389,43.4007,43.4083,7500.0
2009-10-05 11:30:00,56.87,56.92,56.85,56.86,19600.0,43.416,43.4542,43.4007,43.4083,19600.0
2009-10-05 11:35:00,56.85,56.87,56.78,56.79,26200.0,43.4007,43.416,43.3473,43.3549,26200.0
2009-10-05 11:40:00,56.79,56.84,56.79,56.84,7100.0,43.3549,43.3931,43.3549,43.3931,7100.0
2009-10-05 11:45:00,56.83,56.86,56.83,56.86,3600.0,43.3854,43.4083,43.3854,43.4083,3600.0
2009-10-05 11:50:00,56.87,56.94,56.87,56.9,14500.0,43.416,43.4694,43.416,43.4389,14500.0
2009-10-05 11:55:00,56.9,56.96,56.89,56.91,13300.0,43.4389,43.4847,43.4313,43.4465,13300.0
2009-10-05 12:00:00,56.91,56.94,56.91,56.93,3800.0,43.4465,43.4694,43.4465,43.4618,3800.0
2009-10-05 12:05:00,56.92,56.94,56.88,56.89,7300.0,43.4542,43.4694,43.4236,43.4313,7300.0
2009-10-05 12:10:00,56.89,56.89,56.88,56.89,6100.0,43.4313,43.4313,43.4236,43.4313,6100.0
2009-10-05 12:15:00,56.91,56.92,56.9,56.91,1400.0,43.4465,43.4542,43.4389,43.4465,1400.0
2009-10-05 12:20:00,56.91,56.94,56.91,56.94,1000.0,43.4465,43.4694,43.4465,43.4694,1000.0
2009-10-05 12:25:00,56.96,56.96,56.9,56.9,12300.0,43.4847,43.4847,43.4389,43.4389,12300.0
2009-10-05 12:30:00,56.91,56.95,56.91,56.95,32000.0,43.4465,43.4771,43.4465,43.4771,32000.0
2009-10-05 12:35:00,56.95,56.97,56.92,56.92,21100.0,43.4771,43.4923,43.4542,43.4542,21100.0
2009-10-05 12:40:00,56.92,57.02,56.92,57.01,67400.0,43.4542,43.5305,43.4542,43.5229,67400.0
2009-10-05 12:45:00,57.01,57.07,57.01,57.05,38200.0,43.5229,43.5687,43.5229,43.5534,38200.0
2009-10-05 12:50:00,57.05,57.05,57.02,57.02,7900.0,43.5534,43.5534,43.5305,43.5305,7900.0
2009-10-05 12:55:00,57.03,57.04,57.0,57.04,23400.0,43.5381,43.5458,43.5152,43.5458,23400.0
2009-10-05 13:00:00,57.04,57.05,57.02,57.04,22800.0,43.5458,43.5534,43.5305,43.5458,22800.0
2009-10-05 13:05:00,57.04,57.07,57.03,57.07,11800.0,43.5458,43.5687,43.5381,43.5687,11800.0
2009-10-05 13:10:00,57.07,57.08,57.03,57.05,10800.0,43.5687,43.5763,43.5381,43.5534,10800.0
2009-10-05 13:15:00,57.05,57.05,57.02,57.02,4200.0,43.5534,43.5534,43.5305,43.5305,4200.0
2009-10-05 13:20:00,57.03,57.06,57.02,57.03,4800.0,43.5381,43.561,43.5305,43.5381,4800.0
2009-10-05 13:25:00,57.03,57.04,57.03,57.04,1900.0,43.5381,43.5458,43.5381,43.5458,1900.0
2009-10-05 13:30:00,57.04,57.04,56.97,56.98,7800.0,43.5458,43.5458,43.4923,43.5,7800.0
2009-10-05 13:35:00,56.98,57.0,56.96,56.97,19500.0,43.5,43.5152,43.4847,43.4923,19500.0
2009-10-05 13:40:00,56.96,57.01,56.96,56.99,13300.0,43.4847,43.5229,43.4847,43.5076,13300.0
2009-10-05 13:45:00,56.98,57.02,56.98,57.01,7200.0,43.5,43.5305,43.5,43.5229,7200.0
2009-10-05 13:50:00,57.01,57.06,57.01,57.03,7200.0,43.5229,43.561,43.5229,43.5381,7200.0
2009-10-05 13:55:00,57.05,57.05,57.02,57.02,1700.0,43.5534,43.5534,43.5305,43.5305,1700.0
2009-10-05 14:00:00,57.03,57.06,57.03,57.04,4600.0,43.5381,43.561,43.5381,43.5458,4600.0
2009-10-05 14:05:00,57.05,57.06,57.0,57.0,19200.0,43.5534,43.561,43.5152,43.5152,19200.0
2009-10-05 14:10:00,57.01,57.01,56.98,57.0,23900.0,43.5229,43.5229,43.5,43.5152,23900.0
2009-10-05 14:15:00,57.0,57.05,56.98,56.98,12900.0,43.5152,43.5534,43.5,43.5,12900.0
2009-10-05 14:20:00,56.97,57.0,56.94,56.97,12000.0,43.4923,43.5152,43.4694,43.4923,12000.0
2009-10-05 14:25:00,56.99,57.02,56.95,57.01,13700.0,43.5076,43.5305,43.4771,43.5229,13700.0
2009-10-05 14:30:00,57.02,57.11,57.02,57.09,24000.0,43.5305,43.5992,43.5305,43.5839,24000.0
2009-10-05 14:35:00,57.09,57.13,57.09,57.13,19700.0,43.5839,43.6145,43.5839,43.6145,19700.0
2009-10-05 14:40:00,57.12,57.17,57.1,57.17,14400.0,43.6068,43.645,43.5916,43.645,14400.0
2009-10-05 14:45:00,57.17,57.25,57.17,57.22,44800.0,43.645,43.7061,43.645,43.6832,44800.0
2009-10-05 14:50:00,57.24,57.29,57.23,57.27,32300.0,43.6984,43.7366,43.6908,43.7214,32300.0
2009-10-05 14:55:00,57.27,57.33,57.25,57.25,46300.0,43.7214,43.7672,43.7061,43.7061,46300.0
2009-10-05 15:00:00,57.26,57.27,57.21,57.25,71900.0,43.7137,43.7214,43.6755,43.7061,71900.0
2009-10-05 15:05:00,57.26,57.29,57.24,57.29,33100.0,43.7137,43.7366,43.6984,43.7366,33100.0
2009-10-05 15:10:00,57.29,57.31,57.25,57.25,26300.0,43.7366,43.7519,43.7061,43.7061,26300.0
2009-10-05 15:15:00,57.25,57.25,57.21,57.25,21400.0,43.7061,43.7061,43.6755,43.7061,21400.0
2009-10-05 15:20:00,57.25,57.27,57.24,57.24,28100.0,43.7061,43.7214,43.6984,43.6984,28100.0
2009-10-05 15:25:00,57.24,57.25,57.22,57.22,21000.0,43.6984,43.7061,43.6832,43.6832,21000.0
2009-10-05 15:30:00,57.25,57.26,57.21,57.21,14400.0,43.7061,43.7137,43.6755,43.6755,14400.0
2009-10-05 15:35:00,57.2,57.27,57.19,57.24,30100.0,43.6679,43.7214,43.6603,43.6984,30100.0
2009-10-05 15:40:00,57.25,57.26,57.16,57.2,27100.0,43.7061,43.7137,43.6374,43.6679,27100.0
2009-10-05 15:45:00,57.19,57.24,57.15,57.24,15400.0,43.6603,43.6984,43.6297,43.6984,15400.0
2009-10-05 15:50:00,57.23,57.23,57.15,57.2,64100.0,43.6908,43.6908,43.6297,43.6679,64100.0
2009-10-05 15:55:00,57.19,57.21,57.17,57.18,41300.0,43.6603,43.6755,43.645,43.6526,41300.0
2009-10-06 09:30:00,57.6,57.73,57.56,57.68,98200.0,43.9733,44.0725,43.9427,44.0344,98200.0
2009-10-06 09:35:00,57.69,57.78,57.68,57.76,79100.0,44.042,44.1107,44.0344,44.0954,79100.0
2009-10-06 09:40:00,57.75,57.9,57.75,57.86,36400.0,44.0878,44.2023,44.0878,44.1718,36400.0
2009-10-06 09:45:00,57.89,57.93,57.84,57.84,28900.0,44.1947,44.2252,44.1565,44.1565,28900.0
2009-10-06 09:50:00,57.86,58.01,57.85,58.0,20100.0,44.1718,44.2863,44.1641,44.2787,20100.0
2009-10-06 09:55:00,58.01,58.06,57.98,57.98,24700.0,44.2863,44.3245,44.2634,44.2634,24700.0
2009-10-06 10:00:00,58.0,58.09,57.98,58.03,44100.0,44.2787,44.3474,44.2634,44.3016,44100.0
2009-10-06 10:05:00,58.03,58.09,58.01,58.02,20500.0,44.3016,44.3474,44.2863,44.2939,20500.0
2009-10-06 10:10:00,58.02,58.05,57.97,58.01,17100.0,44.2939,44.3168,44.2557,44.2863,17100.0
2009-10-06 10:15:00,58.02,58.03,58.0,58.02,8100.0,44.2939,44.3016,44.2787,44.2939,8100.0
2009-10-06 10:20:00,58.03,58.1,58.02,58.09,20900.0,44.3016,44.355,44.2939,44.3474,20900.0
2009-10-06 10:25:00,58.09,58.1,57.95,57.95,53300.0,44.3474,44.355,44.2405,44.2405,53300.0
2009-10-06 10:30:00,57.95,58.01,57.95,57.98,13700.0,44.2405,44.2863,44.2405,44.2634,13700.0
2009-10-06 10:35:00,57.97,58.04,57.96,58.04,9900.0,44.2557,44.3092,44.2481,44.3092,9900.0
2009-10-06 10:40:00,58.04,58.15,58.04,58.13,25800.0,44.3092,44.3932,44.3092,44.3779,25800.0
2009-10-06 10:45:00,58.13,58.15,58.09,58.12,24300.0,44.3779,44.3932,44.3474,44.3703,24300.0
2009-10-06 10:50:00,58.1,58.12,58.08,58.12,9200.0,44.355,44.3703,44.3397,44.3703,9200.0
2009-10-06 10:55:00,58.12,58.14,58.1,58.12,8800.0,44.3703,44.3855,44.355,44.3703,8800.0
2009-10-06 11:00:00,58.13,58.14,58.09,58.13,11600.0,44.3779,44.3855,44.3474,44.3779,11600.0
2009-10-06 11:05:00,58.13,58.29,58.13,58.29,43600.0,44.3779,44.5,44.3779,44.5,43600.0
2009-10-06 11:10:00,58.31,58.34,58.27,58.27,24500.0,44.5153,44.5382,44.4848,44.4848,24500.0
2009-10-06 11:15:00,58.27,58.3,58.23,58.23,25200.0,44.4848,44.5077,44.4542,44.4542,25200.0
2009-10-06 11:20:00,58.24,58.26,58.21,58.23,16200.0,44.4619,44.4771,44.439,44.4542,16200.0
2009-10-06 11:25:00,58.23,58.25,58.22,58.22,7800.0,44.4542,44.4695,44.4466,44.4466,7800.0
2009-10-06 11:30:00,58.22,58.23,58.19,58.23,9600.0,44.4466,44.4542,44.4237,44.4542,9600.0
2009-10-06 11:35:00,58.23,58.24,58.2,58.2,10100.0,44.4542,44.4619,44.4313,44.4313,10100.0
2009-10-06 11:40:00,58.19,58.19,58.14,58.16,23900.0,44.4237,44.4237,44.3855,44.4008,23900.0
2009-10-06 11:45:00,58.15,58.18,58.13,58.16,16400.0,44.3932,44.4161,44.3779,44.4008,16400.0
2009-10-06 11:50:00,58.16,58.19,58.11,58.12,25200.0,44.4008,44.4237,44.3626,44.3703,25200.0
2009-10-06 11:55:00,58.12,58.16,58.11,58.16,9200.0,44.3703,44.4008,44.3626,44.4008,9200.0
2009-10-06 12:00:00,58.15,58.21,58.15,58.21,6900.0,44.3932,44.439,44.3932,44.439,6900.0
2009-10-06 12:05:00,58.21,58.21,58.2,58.2,2900.0,44.439,44.439,44.4313,44.4313,2900.0
2009-10-06 12:10:00,58.19,58.2,58.17,58.17,2600.0,44.4237,44.4313,44.4084,44.4084,2600.0
2009-10-06 12:15:00,58.18,58.21,58.18,58.2,11200.0,44.4161,44.439,44.4161,44.4313,11200.0
2009-10-06 12:20:00,58.2,58.22,58.16,58.21,12800.0,44.4313,44.4466,44.4008,44.439,12800.0
2009-10-06 12:25:00,58.2,58.2,58.16,58.16,4200.0,44.4313,44.4313,44.4008,44.4008,4200.0
2009-10-06 12:30:00,58.18,58.2,58.18,58.2,6000.0,44.4161,44.4313,44.4161,44.4313,6000.0
2009-10-06 12:35:00,58.2,58.25,58.2,58.22,19800.0,44.4313,44.4695,44.4313,44.4466,19800.0
2009-10-06 12:40:00,58.22,58.25,58.21,58.22,5300.0,44.4466,44.4695,44.439,44.4466,5300.0
2009-10-06 12:45:00,58.21,58.21,58.12,58.12,22400.0,44.439,44.439,44.3703,44.3703,22400.0
2009-10-06 12:50:00,58.12,58.12,58.06,58.11,17900.0,44.3703,44.3703,44.3245,44.3626,17900.0
2009-10-06 12:55:00,58.1,58.12,58.04,58.05,10500.0,44.355,44.3703,44.3092,44.3168,10500.0
2009-10-06 13:00:00,58.05,58.05,58.0,58.05,22100.0,44.3168,44.3168,44.2787,44.3168,22100.0
2009-10-06 13:05:00,58.05,58.05,57.94,58.0,53200.0,44.3168,44.3168,44.2328,44.2787,53200.0
2009-10-06 13:10:00,58.0,58.01,57.98,58.01,13100.0,44.2787,44.2863,44.2634,44.2863,13100.0
2009-10-06 13:15:00,57.99,58.08,57.99,58.06,15100.0,44.271,44.3397,44.271,44.3245,15100.0
2009-10-06 13:20:00,58.07,58.07,58.03,58.05,5300.0,44.3321,44.3321,44.3016,44.3168,5300.0
2009-10-06 13:25:00,58.05,58.08,58.05,58.05,1200.0,44.3168,44.3397,44.3168,44.3168,1200.0
2009-10-06 13:30:00,58.04,58.04,57.99,58.03,6100.0,44.3092,44.3092,44.271,44.3016,6100.0
2009-10-06 13:35:00,58.03,58.07,58.02,58.03,42400.0,44.3016,44.3321,44.2939,44.3016,42400.0
2009-10-06 13:40:00,58.03,58.03,57.89,57.93,19300.0,44.3016,44.3016,44.1947,44.2252,19300.0
2009-10-06 13:45:00,57.92,57.94,57.9,57.93,15200.0,44.2176,44.2328,44.2023,44.2252,15200.0
2009-10-06 13:50:00,57.92,57.92,57.79,57.83,21500.0,44.2176,44.2176,44.1183,44.1489,21500.0
2009-10-06 13:55:00,57.85,57.91,57.85,57.86,23300.0,44.1641,44.2099,44.1641,44.1718,23300.0
2009-10-06 14:00:00,57.87,57.87,57.75,57.75,34900.0,44.1794,44.1794,44.0878,44.0878,34900.0
2009-10-06 14:05:00,57.74,57.76,57.69,57.74,69300.0,44.0802,44.0954,44.042,44.0802,69300.0
2009-10-06 14:10:00,57.72,57.82,57.72,57.79,39900.0,44.0649,44.1412,44.0649,44.1183,39900.0
2009-10-06 14:15:00,57.79,57.8,57.73,57.74,34400.0,44.1183,44.126,44.0725,44.0802,34400.0
2009-10-06 14:20:00,57.74,57.76,57.58,57.65,27900.0,44.0802,44.0954,43.958,44.0115,27900.0
2009-10-06 14:25:00,57.66,57.67,57.59,57.62,19700.0,44.0191,44.0267,43.9656,43.9886,19700.0
2009-10-06 14:30:00,57.6,57.7,57.57,57.69,31800.0,43.9733,44.0496,43.9504,44.042,31800.0
2009-10-06 14:35:00,57.69,57.76,57.65,57.76,69300.0,44.042,44.0954,44.0115,44.0954,69300.0
2009-10-06 14:40:00,57.77,57.77,57.71,57.76,26700.0,44.1031,44.1031,44.0573,44.0954,26700.0
2009-10-06 14:45:00,57.74,57.83,57.73,57.79,25300.0,44.0802,44.1489,44.0725,44.1183,25300.0
2009-10-06 14:50:00,57.78,57.86,57.76,57.83,135700.0,44.1107,44.1718,44.0954,44.1489,135700.0
2009-10-06 14:55:00,57.82,57.84,57.79,57.82,20700.0,44.1412,44.1565,44.1183,44.1412,20700.0
2009-10-06 15:00:00,57.8,57.81,57.78,57.78,10100.0,44.126,44.1336,44.1107,44.1107,10100.0
2009-10-06 15:05:00,57.79,57.95,57.79,57.93,36800.0,44.1183,44.2405,44.1183,44.2252,36800.0
2009-10-06 15:10:00,57.92,58.03,57.92,57.99,77200.0,44.2176,44.3016,44.2176,44.271,77200.0
2009-10-06 15:15:00,57.99,58.06,57.98,58.0,41700.0,44.271,44.3245,44.2634,44.2787,41700.0
2009-10-06 15:20:00,57.98,58.02,57.95,57.98,35500.0,44.2634,44.2939,44.2405,44.2634,35500.0
2009-10-06 15:25:00,57.98,58.07,57.98,58.04,23000.0,44.2634,44.3321,44.2634,44.3092,23000.0
2009-10-06 15:30:00,58.04,58.1,58.02,58.07,54800.0,44.3092,44.355,44.2939,44.3321,54800.0
2009-10-06 15:35:00,58.07,58.09,58.01,58.02,54300.0,44.3321,44.3474,44.2863,44.2939,54300.0
2009-10-06 15:40:00,58.02,58.02,57.89,57.94,31000.0,44.2939,44.2939,44.1947,44.2328,31000.0
2009-10-06 15:45:00,57.92,57.95,57.87,57.92,36500.0,44.2176,44.2405,44.1794,44.2176,36500.0
2009-10-06 15:50:00,57.91,57.99,57.87,57.94,52400.0,44.2099,44.271,44.1794,44.2328,52400.0
2009-10-06 15:55:00,57.94,58.02,57.92,57.98,31200.0,44.2328,44.2939,44.2176,44.2634,31200.0
2009-10-07 09:30:00,57.85,57.95,57.79,57.95,73900.0,44.1641,44.2405,44.1183,44.2405,73900.0
2009-10-07 09:35:00,57.95,58.08,57.94,58.02,67800.0,44.2405,44.3397,44.2328,44.2939,67800.0
2009-10-07 09:40:00,58.01,58.06,57.85,57.88,100100.0,44.2863,44.3245,44.1641,44.187,100100.0
2009-10-07 09:45:00,57.88,57.95,57.77,57.8,88000.0,44.187,44.2405,44.1031,44.126,88000.0
2009-10-07 09:50:00,57.81,57.94,57.81,57.84,59600.0,44.1336,44.2328,44.1336,44.1565,59600.0
2009-10-07 09:55:00,57.85,58.01,57.85,57.96,38500.0,44.1641,44.2863,44.1641,44.2481,38500.0
2009-10-07 10:00:00,57.97,57.99,57.89,57.95,79700.0,44.2557,44.271,44.1947,44.2405,79700.0
2009-10-07 10:05:00,57.94,57.96,57.91,57.95,8100.0,44.2328,44.2481,44.2099,44.2405,8100.0
2009-10-07 10:10:00,58.02,58.05,57.99,58.05,29800.0,44.2939,44.3168,44.271,44.3168,29800.0
2009-10-07 10:15:00,58.05,58.15,58.04,58.1,34500.0,44.3168,44.3932,44.3092,44.355,34500.0
2009-10-07 10:20:00,58.13,58.13,58.07,58.1,11400.0,44.3779,44.3779,44.3321,44.355,11400.0
2009-10-07 10:25:00,58.09,58.09,58.05,58.05,26600.0,44.3474,44.3474,44.3168,44.3168,26600.0
2009-10-07 10:30:00,58.04,58.05,57.87,57.93,70200.0,44.3092,44.3168,44.1794,44.2252,70200.0
2009-10-07 10:35:00,57.95,58.01,57.9,58.01,70200.0,44.2405,44.2863,44.2023,44.2863,70200.0
2009-10-07 10:40:00,57.99,58.05,57.97,58.0,36000.0,44.271,44.3168,44.2557,44.2787,36000.0
2009-10-07 10:45:00,58.01,58.01,57.92,57.93,15000.0,44.2863,44.2863,44.2176,44.2252,15000.0
2009-10-07 10:50:00,57.9,58.05,57.9,58.04,16900.0,44.2023,44.3168,44.2023,44.3092,16900.0
2009-10-07 10:55:00,58.04,58.05,58.03,58.04,7200.0,44.3092,44.3168,44.3016,44.3092,7200.0
2009-10-07 11:00:00,58.06,58.18,58.06,58.16,16100.0,44.3245,44.4161,44.3245,44.4008,16100.0
2009-10-07 11:05:00,58.17,58.2,58.14,58.14,36000.0,44.4084,44.4313,44.3855,44.3855,36000.0
2009-10-07 11:10:00,58.14,58.15,58.06,58.06,19100.0,44.3855,44.3932,44.3245,44.3245,19100.0
2009-10-07 11:15:00,58.06,58.09,58.01,58.02,15100.0,44.3245,44.3474,44.2863,44.2939,15100.0
2009-10-07 11:20:00,58.03,58.07,58.02,58.07,2500.0,44.3016,44.3321,44.2939,44.3321,2500.0
2009-10-07 11:25:00,58.05,58.05,58.02,58.04,2900.0,44.3168,44.3168,44.2939,44.3092,2900.0
2009-10-07 11:30:00,58.02,58.03,57.96,57.98,10700.0,44.2939,44.3016,44.2481,44.2634,10700.0
2009-10-07 11:35:00,57.98,57.98,57.92,57.95,8300.0,44.2634,44.2634,44.2176,44.2405,8300.0
2009-10-07 11:40:00,57.95,57.97,57.92,57.94,7500.0,44.2405,44.2557,44.2176,44.2328,7500.0
2009-10-07 11:45:00,57.95,57.97,57.88,57.94,48900.0,44.2405,44.2557,44.187,44.2328,48900.0
2009-10-07 11:50:00,57.95,58.0,57.93,57.95,9400.0,44.2405,44.2787,44.2252,44.2405,9400.0
2009-10-07 11:55:00,57.94,57.95,57.86,57.86,38100.0,44.2328,44.2405,44.1718,44.1718,38100.0
2009-10-07 12:00:00,57.85,57.95,57.85,57.91,17400.0,44.1641,44.2405,44.1641,44.2099,17400.0
2009-10-07 12:05:00,57.91,57.97,57.91,57.97,8700.0,44.2099,44.2557,44.2099,44.2557,8700.0
2009-10-07 12:10:00,57.97,57.97,57.91,57.91,13000.0,44.2557,44.2557,44.2099,44.2099,13000.0
2009-10-07 12:15:00,57.92,57.97,57.92,57.96,12400.0,44.2176,44.2557,44.2176,44.2481,12400.0
2009-10-07 12:20:00,57.96,57.99,57.93,57.99,37400.0,44.2481,44.271,44.2252,44.271,37400.0
2009-10-07 12:25:00,57.99,57.99,57.96,57.98,8600.0,44.271,44.271,44.2481,44.2634,8600.0
2009-10-07 12:30:00,57.97,57.97,57.88,57.91,39600.0,44.2557,44.2557,44.187,44.2099,39600.0
2009-10-07 12:35:00,57.91,57.93,57.86,57.89,11800.0,44.2099,44.2252,44.1718,44.1947,11800.0
2009-10-07 12:40:00,57.89,57.93,57.88,57.91,8200.0,44.1947,44.2252,44.187,44.2099,8200.0
2009-10-07 12:45:00,57.91,57.94,57.9,57.94,12700.0,44.2099,44.2328,44.2023,44.2328,12700.0
2009-10-07 12:50:00,57.94,58.03,57.94,58.0,28500.0,44.2328,44.3016,44.2328,44.2787,28500.0
2009-10-07 12:55:00,58.0,58.02,57.99,58.02,18100.0,44.2787,44.2939,44.271,44.2939,18100.0
2009-10-07 13:00:00,58.02,58.04,57.99,57.99,3800.0,44.2939,44.3092,44.271,44.271,3800.0
2009-10-07 13:05:00,58.0,58.0,57.93,57.95,12400.0,44.2787,44.2787,44.2252,44.2405,12400.0
2009-10-07 13:10:00,57.95,57.97,57.94,57.95,6000.0,44.2405,44.2557,44.2328,44.2405,6000.0
2009-10-07 13:15:00,57.96,58.01,57.94,58.0,4800.0,44.2481,44.2863,44.2328,44.2787,4800.0
2009-10-07 13:20:00,58.0,58.0,57.96,57.97,3500.0,44.2787,44.2787,44.2481,44.2557,3500.0
2009-10-07 13:25:00,57.97,58.0,57.96,58.0,2900.0,44.2557,44.2787,44.2481,44.2787,2900.0
2009-10-07 13:30:00,57.99,58.0,57.99,58.0,1700.0,44.271,44.2787,44.271,44.2787,1700.0
2009-10-07 13:35:00,57.98,58.04,57.98,58.04,2400.0,44.2634,44.3092,44.2634,44.3092,2400.0
2009-10-07 13:40:00,58.04,58.04,57.98,57.99,3800.0,44.3092,44.3092,44.2634,44.271,3800.0
2009-10-07 13:45:00,57.96,57.96,57.92,57.93,6500.0,44.2481,44.2481,44.2176,44.2252,6500.0
2009-10-07 13:50:00,57.94,57.94,57.91,57.93,3200.0,44.2328,44.2328,44.2099,44.2252,3200.0
2009-10-07 13:55:00,57.95,57.98,57.93,57.98,5300.0,44.2405,44.2634,44.2252,44.2634,5300.0
2009-10-07 14:00:00,57.98,57.98,57.92,57.93,5000.0,44.2634,44.2634,44.2176,44.2252,5000.0
2009-10-07 14:05:00,57.89,57.92,57.87,57.88,17100.0,44.1947,44.2176,44.1794,44.187,17100.0
2009-10-07 14:10:00,57.89,57.9,57.84,57.87,11700.0,44.1947,44.2023,44.1565,44.1794,11700.0
2009-10-07 14:15:00,57.86,57.9,57.86,57.89,5600.0,44.1718,44.2023,44.1718,44.1947,5600.0
2009-10-07 14:20:00,57.89,57.89,57.84,57.85,18900.0,44.1947,44.1947,44.1565,44.1641,18900.0
2009-10-07 14:25:00,57.85,57.9,57.85,57.9,46700.0,44.1641,44.2023,44.1641,44.2023,46700.0
2009-10-07 14:30:00,57.89,57.92,57.88,57.9,17500.0,44.1947,44.2176,44.187,44.2023,17500.0
2009-10-07 14:35:00,57.89,57.93,57.87,57.93,9200.0,44.1947,44.2252,44.1794,44.2252,9200.0
2009-10-07 14:40:00,57.92,57.92,57.87,57.89,21800.0,44.2176,44.2176,44.1794,44.1947,21800.0
2009-10-07 14:45:00,57.9,58.03,57.89,57.99,20900.0,44.2023,44.3016,44.1947,44.271,20900.0
2009-10-07 14:50:00,58.0,58.05,58.0,58.01,6700.0,44.2787,44.3168,44.2787,44.2863,6700.0
2009-10-07 14:55:00,58.01,58.01,58.0,58.01,2400.0,44.2863,44.2863,44.2787,44.2863,2400.0
2009-10-07 15:00:00,58.01,58.01,57.93,57.95,6900.0,44.2863,44.2863,44.2252,44.2405,6900.0
2009-10-07 15:05:00,57.96,57.99,57.93,57.99,15700.0,44.2481,44.271,44.2252,44.271,15700.0
2009-10-07 15:10:00,58.01,58.05,57.99,58.04,53700.0,44.2863,44.3168,44.271,44.3092,53700.0
2009-10-07 15:15:00,58.04,58.05,57.98,58.02,43900.0,44.3092,44.3168,44.2634,44.2939,43900.0
2009-10-07 15:20:00,58.01,58.03,57.96,57.97,32000.0,44.2863,44.3016,44.2481,44.2557,32000.0
2009-10-07 15:25:00,57.97,58.07,57.97,58.03,52500.0,44.2557,44.3321,44.2557,44.3016,52500.0
2009-10-07 15:30:00,58.03,58.06,58.02,58.04,15000.0,44.3016,44.3245,44.2939,44.3092,15000.0
2009-10-07 15:35:00,58.06,58.13,58.06,58.13,44500.0,44.3245,44.3779,44.3245,44.3779,44500.0
2009-10-07 15:40:00,58.12,58.17,58.09,58.09,30500.0,44.3703,44.4084,44.3474,44.3474,30500.0
2009-10-07 15:45:00,58.09,58.16,58.08,58.13,50100.0,44.3474,44.4008,44.3397,44.3779,50100.0
2009-10-07 15:50:00,58.13,58.17,58.12,58.14,68000.0,44.3779,44.4084,44.3703,44.3855,68000.0
2009-10-07 15:55:00,58.14,58.19,58.1,58.19,53100.0,44.3855,44.4237,44.355,44.4237,53100.0
2009-10-08 09:30:00,58.63,58.65,58.46,58.47,134400.0,44.7596,44.7749,44.6298,44.6375,134400.0
2009-10-08 09:35:00,58.49,58.68,58.49,58.64,42300.0,44.6527,44.7978,44.6527,44.7672,42300.0
2009-10-08 09:40:00,58.65,58.71,58.61,58.67,24000.0,44.7749,44.8207,44.7443,44.7901,24000.0
2009-10-08 09:45:00,58.68,58.7,58.59,58.65,18000.0,44.7978,44.813,44.7291,44.7749,18000.0
2009-10-08 09:50:00,58.63,58.63,58.49,58.56,56400.0,44.7596,44.7596,44.6527,44.7062,56400.0
2009-10-08 09:55:00,58.52,58.58,58.5,58.53,36200.0,44.6756,44.7214,44.6604,44.6833,36200.0
2009-10-08 10:00:00,58.53,58.55,58.4,58.52,42800.0,44.6833,44.6985,44.584,44.6756,42800.0
2009-10-08 10:05:00,58.49,58.49,58.36,58.45,71700.0,44.6527,44.6527,44.5535,44.6222,71700.0
2009-10-08 10:10:00,58.45,58.54,58.43,58.54,21900.0,44.6222,44.6909,44.6069,44.6909,21900.0
2009-10-08 10:15:00,58.53,58.56,58.51,58.52,49700.0,44.6833,44.7062,44.668,44.6756,49700.0
2009-10-08 10:20:00,58.52,58.63,58.48,58.61,10100.0,44.6756,44.7596,44.6451,44.7443,10100.0
2009-10-08 10:25:00,58.59,58.62,58.56,58.6,17100.0,44.7291,44.752,44.7062,44.7367,17100.0
2009-10-08 10:30:00,58.58,58.67,58.57,58.6,15000.0,44.7214,44.7901,44.7138,44.7367,15000.0
2009-10-08 10:35:00,58.59,58.69,58.59,58.66,16300.0,44.7291,44.8054,44.7291,44.7825,16300.0
2009-10-08 10:40:00,58.66,58.69,58.64,58.64,32500.0,44.7825,44.8054,44.7672,44.7672,32500.0
2009-10-08 10:45:00,58.65,58.7,58.64,58.65,8800.0,44.7749,44.813,44.7672,44.7749,8800.0
2009-10-08 10:50:00,58.64,58.66,58.64,58.65,6100.0,44.7672,44.7825,44.7672,44.7749,6100.0
2009-10-08 10:55:00,58.67,58.7,58.65,58.66,10000.0,44.7901,44.813,44.7749,44.7825,10000.0
2009-10-08 11:00:00,58.67,58.71,58.6,58.6,30300.0,44.7901,44.8207,44.7367,44.7367,30300.0
2009-10-08 11:05:00,58.6,58.68,58.6,58.67,9900.0,44.7367,44.7978,44.7367,44.7901,9900.0
2009-10-08 11:10:00,58.69,58.73,58.69,58.71,10200.0,44.8054,44.836,44.8054,44.8207,10200.0
2009-10-08 11:15:00,58.72,58.78,58.7,58.78,31000.0,44.8283,44.8741,44.813,44.8741,31000.0
2009-10-08 11:20:00,58.79,58.88,58.77,58.87,48700.0,44.8818,44.9505,44.8665,44.9428,48700.0
2009-10-08 11:25:00,58.88,58.89,58.82,58.82,14500.0,44.9505,44.9581,44.9047,44.9047,14500.0
2009-10-08 11:30:00,58.84,58.9,58.84,58.89,18000.0,44.9199,44.9657,44.9199,44.9581,18000.0
2009-10-08 11:35:00,58.89,58.91,58.87,58.87,38100.0,44.9581,44.9734,44.9428,44.9428,38100.0
2009-10-08 11:40:00,58.87,58.92,58.85,58.85,24300.0,44.9428,44.981,44.9276,44.9276,24300.0
2009-10-08 11:45:00,58.85,58.91,58.83,58.83,40900.0,44.9276,44.9734,44.9123,44.9123,40900.0
2009-10-08 11:50:00,58.83,58.87,58.82,58.85,26000.0,44.9123,44.9428,44.9047,44.9276,26000.0
2009-10-08 11:55:00,58.84,58.86,58.83,58.86,7200.0,44.9199,44.9352,44.9123,44.9352,7200.0
2009-10-08 12:00:00,58.85,58.86,58.81,58.81,7000.0,44.9276,44.9352,44.897,44.897,7000.0
2009-10-08 12:05:00,58.81,58.82,58.79,58.79,4100.0,44.897,44.9047,44.8818,44.8818,4100.0
2009-10-08 12:10:00,58.8,58.82,58.8,58.82,7700.0,44.8894,44.9047,44.8894,44.9047,7700.0
2009-10-08 12:15:00,58.81,58.84,58.81,58.84,9300.0,44.897,44.9199,44.897,44.9199,9300.0
2009-10-08 12:20:00,58.84,58.88,58.84,58.87,7600.0,44.9199,44.9505,44.9199,44.9428,7600.0
2009-10-08 12:25:00,58.87,58.95,58.86,58.92,153400.0,44.9428,45.0039,44.9352,44.981,153400.0
2009-10-08 12:30:00,58.92,58.94,58.89,58.89,78700.0,44.981,44.9963,44.9581,44.9581,78700.0
2009-10-08 12:35:00,58.9,58.91,58.85,58.85,15500.0,44.9657,44.9734,44.9276,44.9276,15500.0
2009-10-08 12:40:00,58.86,58.92,58.85,58.91,36500.0,44.9352,44.981,44.9276,44.9734,36500.0
2009-10-08 12:45:00,58.91,58.91,58.87,58.87,2800.0,44.9734,44.9734,44.9428,44.9428,2800.0
2009-10-08 12:50:00,58.88,58.9,58.87,58.89,9700.0,44.9505,44.9657,44.9428,44.9581,9700.0
2009-10-08 12:55:00,58.89,58.89,58.86,58.88,28700.0,44.9581,44.9581,44.9352,44.9505,28700.0
2009-10-08 13:00:00,58.87,58.88,58.82,58.84,35900.0,44.9428,44.9505,44.9047,44.9199,35900.0
2009-10-08 13:05:00,58.83,58.84,58.77,58.78,25100.0,44.9123,44.9199,44.8665,44.8741,25100.0
2009-10-08 13:10:00,58.78,58.78,58.7,58.73,34000.0,44.8741,44.8741,44.813,44.836,34000.0
2009-10-08 13:15:00,58.74,58.77,58.72,58.77,6300.0,44.8436,44.8665,44.8283,44.8665,6300.0
2009-10-08 13:20:00,58.78,58.8,58.76,58.76,29400.0,44.8741,44.8894,44.8589,44.8589,29400.0
2009-10-08 13:25:00,58.76,58.76,58.75,58.75,4900.0,44.8589,44.8589,44.8512,44.8512,4900.0
2009-10-08 13:30:00,58.76,58.77,58.68,58.68,5600.0,44.8589,44.8665,44.7978,44.7978,5600.0
2009-10-08 13:35:00,58.67,58.73,58.61,58.61,49800.0,44.7901,44.836,44.7443,44.7443,49800.0
2009-10-08 13:40:00,58.61,58.72,58.6,58.71,50800.0,44.7443,44.8283,44.7367,44.8207,50800.0
2009-10-08 13:45:00,58.72,58.73,58.69,58.69,6600.0,44.8283,44.836,44.8054,44.8054,6600.0
2009-10-08 13:50:00,58.7,58.76,58.7,58.72,25600.0,44.813,44.8589,44.813,44.8283,25600.0
2009-10-08 13:55:00,58.73,58.78,58.73,58.76,5500.0,44.836,44.8741,44.836,44.8589,5500.0
2009-10-08 14:00:00,58.75,58.75,58.71,58.72,5600.0,44.8512,44.8512,44.8207,44.8283,5600.0
2009-10-08 14:05:00,58.71,58.76,58.71,58.75,5500.0,44.8207,44.8589,44.8207,44.8512,5500.0
2009-10-08 14:10:00,58.75,58.77,58.66,58.67,20400.0,44.8512,44.8665,44.7825,44.7901,20400.0
2009-10-08 14:15:00,58.67,58.69,58.62,58.63,4300.0,44.7901,44.8054,44.752,44.7596,4300.0
2009-10-08 14:20:00,58.65,58.68,58.64,58.64,48300.0,44.7749,44.7978,44.7672,44.7672,48300.0
2009-10-08 14:25:00,58.63,58.66,58.57,58.66,8900.0,44.7596,44.7825,44.7138,44.7825,8900.0
2009-10-08 14:30:00,58.65,58.71,58.63,58.71,8300.0,44.7749,44.8207,44.7596,44.8207,8300.0
2009-10-08 14:35:00,58.71,58.71,58.68,58.68,4100.0,44.8207,44.8207,44.7978,44.7978,4100.0
2009-10-08 14:40:00,58.67,58.69,58.62,58.69,17900.0,44.7901,44.8054,44.752,44.8054,17900.0
2009-10-08 14:45:00,58.71,58.75,58.68,58.74,13000.0,44.8207,44.8512,44.7978,44.8436,13000.0
2009-10-08 14:50:00,58.74,58.75,58.72,58.73,2600.0,44.8436,44.8512,44.8283,44.836,2600.0
2009-10-08 14:55:00,58.72,58.73,58.69,58.71,6000.0,44.8283,44.836,44.8054,44.8207,6000.0
2009-10-08 15:00:00,58.71,58.8,58.71,58.79,25000.0,44.8207,44.8894,44.8207,44.8818,25000.0
2009-10-08 15:05:00,58.79,58.83,58.77,58.82,10000.0,44.8818,44.9123,44.8665,44.9047,10000.0
2009-10-08 15:10:00,58.82,58.82,58.74,58.74,15500.0,44.9047,44.9047,44.8436,44.8436,15500.0
2009-10-08 15:15:00,58.75,58.76,58.74,58.76,4700.0,44.8512,44.8589,44.8436,44.8589,4700.0
2009-10-08 15:20:00,58.77,58.82,58.76,58.81,17500.0,44.8665,44.9047,44.8589,44.897,17500.0
2009-10-08 15:25:00,58.8,58.8,58.72,58.73,26300.0,44.8894,44.8894,44.8283,44.836,26300.0
2009-10-08 15:30:00,58.71,58.73,58.67,58.69,15600.0,44.8207,44.836,44.7901,44.8054,15600.0
2009-10-08 15:35:00,58.65,58.67,58.6,58.63,105200.0,44.7749,44.7901,44.7367,44.7596,105200.0
2009-10-08 15:40:00,58.64,58.69,58.63,58.67,10500.0,44.7672,44.8054,44.7596,44.7901,10500.0
2009-10-08 15:45:00,58.65,58.72,58.64,58.69,31300.0,44.7749,44.8283,44.7672,44.8054,31300.0
2009-10-08 15:50:00,58.7,58.7,58.64,58.67,45800.0,44.813,44.813,44.7672,44.7901,45800.0
2009-10-08 15:55:00,58.68,58.68,58.6,58.62,67800.0,44.7978,44.7978,44.7367,44.752,67800.0
2009-10-09 09:30:00,58.63,58.64,58.49,58.57,73600.0,44.7596,44.7672,44.6527,44.7138,73600.0
2009-10-09 09:35:00,58.6,58.63,58.54,58.63,74100.0,44.7367,44.7596,44.6909,44.7596,74100.0
2009-10-09 09:40:00,58.62,58.71,58.62,58.71,40000.0,44.752,44.8207,44.752,44.8207,40000.0
2009-10-09 09:45:00,58.72,58.76,58.69,58.72,12200.0,44.8283,44.8589,44.8054,44.8283,12200.0
2009-10-09 09:50:00,58.73,58.79,58.73,58.73,11000.0,44.836,44.8818,44.836,44.836,11000.0
2009-10-09 09:55:00,58.75,58.8,58.75,58.77,11600.0,44.8512,44.8894,44.8512,44.8665,11600.0
2009-10-09 10:00:00,58.8,58.81,58.74,58.74,7100.0,44.8894,44.897,44.8436,44.8436,7100.0
2009-10-09 10:05:00,58.74,58.79,58.74,58.78,11000.0,44.8436,44.8818,44.8436,44.8741,11000.0
2009-10-09 10:10:00,58.77,58.85,58.77,58.8,31700.0,44.8665,44.9276,44.8665,44.8894,31700.0
2009-10-09 10:15:00,58.79,58.81,58.73,58.74,35400.0,44.8818,44.897,44.836,44.8436,35400.0
2009-10-09 10:20:00,58.72,58.76,58.68,58.76,20200.0,44.8283,44.8589,44.7978,44.8589,20200.0
2009-10-09 10:25:00,58.75,58.8,58.75,58.79,14400.0,44.8512,44.8894,44.8512,44.8818,14400.0
2009-10-09 10:30:00,58.78,58.87,58.78,58.84,25700.0,44.8741,44.9428,44.8741,44.9199,25700.0
2009-10-09 10:35:00,58.83,58.83,58.75,58.78,21900.0,44.9123,44.9123,44.8512,44.8741,21900.0
2009-10-09 10:40:00,58.78,58.79,58.76,58.78,10800.0,44.8741,44.8818,44.8589,44.8741,10800.0
2009-10-09 10:45:00,58.77,58.78,58.73,58.74,3800.0,44.8665,44.8741,44.836,44.8436,3800.0
2009-10-09 10:50:00,58.76,58.81,58.75,58.81,5300.0,44.8589,44.897,44.8512,44.897,5300.0
2009-10-09 10:55:00,58.82,58.83,58.8,58.81,7000.0,44.9047,44.9123,44.8894,44.897,7000.0
2009-10-09 11:00:00,58.8,58.82,58.77,58.8,15100.0,44.8894,44.9047,44.8665,44.8894,15100.0
2009-10-09 11:05:00,58.81,58.83,58.8,58.83,7500.0,44.897,44.9123,44.8894,44.9123,7500.0
2009-10-09 11:10:00,58.84,58.86,58.79,58.8,11400.0,44.9199,44.9352,44.8818,44.8894,11400.0
2009-10-09 11:15:00,58.79,58.8,58.76,58.79,7600.0,44.8818,44.8894,44.8589,44.8818,7600.0
2009-10-09 11:20:00,58.81,58.87,58.81,58.84,14100.0,44.897,44.9428,44.897,44.9199,14100.0
2009-10-09 11:25:00,58.84,58.88,58.83,58.84,11500.0,44.9199,44.9505,44.9123,44.9199,11500.0
2009-10-09 11:30:00,58.83,58.86,58.8,58.86,13700.0,44.9123,44.9352,44.8894,44.9352,13700.0
2009-10-09 11:35:00,58.86,58.86,58.79,58.82,13100.0,44.9352,44.9352,44.8818,44.9047,13100.0
2009-10-09 11:40:00,58.81,58.82,58.79,58.8,2500.0,44.897,44.9047,44.8818,44.8894,2500.0
2009-10-09 11:45:00,58.78,58.78,58.76,58.76,8000.0,44.8741,44.8741,44.8589,44.8589,8000.0
2009-10-09 11:50:00,58.75,58.81,58.75,58.78,32800.0,44.8512,44.897,44.8512,44.8741,32800.0
2009-10-09 11:55:00,58.78,58.78,58.75,58.75,7900.0,44.8741,44.8741,44.8512,44.8512,7900.0
2009-10-09 12:00:00,58.75,58.78,58.74,58.74,9300.0,44.8512,44.8741,44.8436,44.8436,9300.0
2009-10-09 12:05:00,58.74,58.75,58.66,58.68,16800.0,44.8436,44.8512,44.7825,44.7978,16800.0
2009-10-09 12:10:00,58.68,58.69,58.66,58.68,8400.0,44.7978,44.8054,44.7825,44.7978,8400.0
2009-10-09 12:15:00,58.7,58.74,58.69,58.69,10500.0,44.813,44.8436,44.8054,44.8054,10500.0
2009-10-09 12:20:00,58.7,58.71,58.66,58.66,8200.0,44.813,44.8207,44.7825,44.7825,8200.0
2009-10-09 12:25:00,58.65,58.67,58.65,58.66,2400.0,44.7749,44.7901,44.7749,44.7825,2400.0
2009-10-09 12:30:00,58.67,58.71,58.66,58.68,12700.0,44.7901,44.8207,44.7825,44.7978,12700.0
2009-10-09 12:35:00,58.69,58.69,58.68,58.68,2200.0,44.8054,44.8054,44.7978,44.7978,2200.0
2009-10-09 12:40:00,58.69,58.71,58.67,58.68,405500.0,44.8054,44.8207,44.7901,44.7978,405500.0
2009-10-09 12:45:00,58.68,58.7,58.68,58.7,1900.0,44.7978,44.813,44.7978,44.813,1900.0
2009-10-09 12:50:00,58.72,58.75,58.7,58.75,12600.0,44.8283,44.8512,44.813,44.8512,12600.0
2009-10-09 12:55:00,58.76,58.77,58.76,58.77,4600.0,44.8589,44.8665,44.8589,44.8665,4600.0
2009-10-09 13:00:00,58.77,58.8,58.77,58.77,16700.0,44.8665,44.8894,44.8665,44.8665,16700.0
2009-10-09 13:05:00,58.77,58.77,58.76,58.76,3500.0,44.8665,44.8665,44.8589,44.8589,3500.0
2009-10-09 13:10:00,58.76,58.77,58.76,58.76,12700.0,44.8589,44.8665,44.8589,44.8589,12700.0
2009-10-09 13:15:00,58.76,58.82,58.76,58.82,33500.0,44.8589,44.9047,44.8589,44.9047,33500.0
2009-10-09 13:20:00,58.82,58.83,58.81,58.82,12400.0,44.9047,44.9123,44.897,44.9047,12400.0
2009-10-09 13:25:00,58.82,58.83,58.81,58.82,3400.0,44.9047,44.9123,44.897,44.9047,3400.0
2009-10-09 13:30:00,58.81,58.82,58.8,58.81,9700.0,44.897,44.9047,44.8894,44.897,9700.0
2009-10-09 13:35:00,58.81,58.82,58.79,58.79,2600.0,44.897,44.9047,44.8818,44.8818,2600.0
2009-10-09 13:40:00,58.79,58.8,58.78,58.79,17800.0,44.8818,44.8894,44.8741,44.8818,17800.0
2009-10-09 13:45:00,58.78,58.79,58.75,58.78,55800.0,44.8741,44.8818,44.8512,44.8741,55800.0
2009-10-09 13:50:00,58.79,58.79,58.77,58.78,4500.0,44.8818,44.8818,44.8665,44.8741,4500.0
2009-10-09 13:55:00,58.78,58.81,58.78,58.79,10900.0,44.8741,44.897,44.8741,44.8818,10900.0
2009-10-09 14:00:00,58.78,58.79,58.78,58.78,5900.0,44.8741,44.8818,44.8741,44.8741,5900.0
2009-10-09 14:05:00,58.79,58.79,58.76,58.76,4100.0,44.8818,44.8818,44.8589,44.8589,4100.0
2009-10-09 14:10:00,58.75,58.78,58.72,58.76,52700.0,44.8512,44.8741,44.8283,44.8589,52700.0
2009-10-09 14:15:00,58.75,58.79,58.75,58.78,12900.0,44.8512,44.8818,44.8512,44.8741,12900.0
2009-10-09 14:20:00,58.77,58.78,58.76,58.76,5800.0,44.8665,44.8741,44.8589,44.8589,5800.0
2009-10-09 14:25:00,58.76,58.77,58.74,58.75,20600.0,44.8589,44.8665,44.8436,44.8512,20600.0
2009-10-09 14:30:00,58.79,58.79,58.76,58.76,13000.0,44.8818,44.8818,44.8589,44.8589,13000.0
2009-10-09 14:35:00,58.77,58.79,58.75,58.79,13500.0,44.8665,44.8818,44.8512,44.8818,13500.0
2009-10-09 14:40:00,58.78,58.79,58.76,58.78,35300.0,44.8741,44.8818,44.8589,44.8741,35300.0
2009-10-09 14:45:00,58.79,58.83,58.78,58.82,36000.0,44.8818,44.9123,44.8741,44.9047,36000.0
2009-10-09 14:50:00,58.83,58.83,58.81,58.82,12900.0,44.9123,44.9123,44.897,44.9047,12900.0
2009-10-09 14:55:00,58.82,58.87,58.82,58.87,9000.0,44.9047,44.9428,44.9047,44.9428,9000.0
2009-10-09 15:00:00,58.87,58.92,58.85,58.91,70200.0,44.9428,44.981,44.9276,44.9734,70200.0
2009-10-09 15:05:00,58.91,58.96,58.9,58.95,73000.0,44.9734,45.0115,44.9657,45.0039,73000.0
2009-10-09 15:10:00,58.95,58.98,58.94,58.95,14800.0,45.0039,45.0268,44.9963,45.0039,14800.0
2009-10-09 15:15:00,58.95,58.95,58.88,58.9,16600.0,45.0039,45.0039,44.9505,44.9657,16600.0
2009-10-09 15:20:00,58.9,58.91,58.89,58.91,14200.0,44.9657,44.9734,44.9581,44.9734,14200.0
2009-10-09 15:25:00,58.91,58.92,58.9,58.92,5900.0,44.9734,44.981,44.9657,44.981,5900.0
2009-10-09 15:30:00,58.92,58.92,58.88,58.89,57900.0,44.981,44.981,44.9505,44.9581,57900.0
2009-10-09 15:35:00,58.88,58.92,58.87,58.92,21000.0,44.9505,44.981,44.9428,44.981,21000.0
2009-10-09 15:40:00,58.92,58.94,58.9,58.91,32600.0,44.981,44.9963,44.9657,44.9734,32600.0
2009-10-09 15:45:00,58.92,58.92,58.86,58.88,9500.0,44.981,44.981,44.9352,44.9505,9500.0
2009-10-09 15:50:00,58.89,58.93,58.89,58.92,34300.0,44.9581,44.9886,44.9581,44.981,34300.0
2009-10-09 15:55:00,58.91,58.99,58.91,58.98,44100.0,44.9734,45.0344,44.9734,45.0268,44100.0
2009-10-12 09:30:00,59.3,59.36,59.23,59.33,50400.0,45.2711,45.3169,45.2177,45.294,50400.0
2009-10-12 09:35:00,59.33,59.4,59.32,59.33,33300.0,45.294,45.3474,45.2864,45.294,33300.0
2009-10-12 09:40:00,59.35,59.4,59.34,59.38,13400.0,45.3093,45.3474,45.3016,45.3322,13400.0
2009-10-12 09:45:00,59.39,59.41,59.36,59.37,14400.0,45.3398,45.3551,45.3169,45.3245,14400.0
2009-10-12 09:50:00,59.37,59.4,59.37,59.39,7500.0,45.3245,45.3474,45.3245,45.3398,7500.0
2009-10-12 09:55:00,59.4,59.46,59.39,59.46,4300.0,45.3474,45.3933,45.3398,45.3933,4300.0
2009-10-12 10:00:00,59.48,59.48,59.44,59.46,18000.0,45.4085,45.4085,45.378,45.3933,18000.0
2009-10-12 10:05:00,59.45,59.46,59.44,59.45,12100.0,45.3856,45.3933,45.378,45.3856,12100.0
2009-10-12 10:10:00,59.44,59.44,59.4,59.42,9600.0,45.378,45.378,45.3474,45.3627,9600.0
2009-10-12 10:15:00,59.42,59.46,59.33,59.35,36000.0,45.3627,45.3933,45.294,45.3093,36000.0
2009-10-12 10:20:00,59.35,59.35,59.33,59.34,16600.0,45.3093,45.3093,45.294,45.3016,16600.0
2009-10-12 10:25:00,59.35,59.38,59.35,59.36,7200.0,45.3093,45.3322,45.3093,45.3169,7200.0
2009-10-12 10:30:00,59.37,59.44,59.37,59.44,16800.0,45.3245,45.378,45.3245,45.378,16800.0
2009-10-12 10:35:00,59.43,59.43,59.41,59.41,10600.0,45.3703,45.3703,45.3551,45.3551,10600.0
2009-10-12 10:40:00,59.4,59.42,59.4,59.42,1400.0,45.3474,45.3627,45.3474,45.3627,1400.0
2009-10-12 10:45:00,59.42,59.44,59.4,59.41,3400.0,45.3627,45.378,45.3474,45.3551,3400.0
2009-10-12 10:50:00,59.4,59.42,59.4,59.42,4600.0,45.3474,45.3627,45.3474,45.3627,4600.0
2009-10-12 10:55:00,59.43,59.45,59.43,59.44,85800.0,45.3703,45.3856,45.3703,45.378,85800.0
2009-10-12 11:00:00,59.42,59.44,59.39,59.42,4100.0,45.3627,45.378,45.3398,45.3627,4100.0
2009-10-12 11:05:00,59.41,59.43,59.41,59.43,1300.0,45.3551,45.3703,45.3551,45.3703,1300.0
2009-10-12 11:10:00,59.43,59.45,59.41,59.43,2800.0,45.3703,45.3856,45.3551,45.3703,2800.0
2009-10-12 11:15:00,59.44,59.44,59.43,59.43,1000.0,45.378,45.378,45.3703,45.3703,1000.0
2009-10-12 11:20:00,59.43,59.44,59.42,59.42,3700.0,45.3703,45.378,45.3627,45.3627,3700.0
2009-10-12 11:25:00,59.43,59.43,59.39,59.39,1800.0,45.3703,45.3703,45.3398,45.3398,1800.0
2009-10-12 11:30:00,59.38,59.38,59.33,59.35,4400.0,45.3322,45.3322,45.294,45.3093,4400.0
2009-10-12 11:35:00,59.36,59.38,59.36,59.38,3800.0,45.3169,45.3322,45.3169,45.3322,3800.0
2009-10-12 11:40:00,59.37,59.37,59.36,59.36,2900.0,45.3245,45.3245,45.3169,45.3169,2900.0
2009-10-12 11:45:00,59.35,59.37,59.35,59.36,2000.0,45.3093,45.3245,45.3093,45.3169,2000.0
2009-10-12 11:50:00,59.35,59.36,59.34,59.35,4000.0,45.3093,45.3169,45.3016,45.3093,4000.0
2009-10-12 11:55:00,59.34,59.34,59.34,59.34,200.0,45.3016,45.3016,45.3016,45.3016,200.0
2009-10-12 12:00:00,59.35,59.35,59.33,59.33,2300.0,45.3093,45.3093,45.294,45.294,2300.0
2009-10-12 12:05:00,59.36,59.36,59.36,59.36,100.0,45.3169,45.3169,45.3169,45.3169,100.0
2009-10-12 12:10:00,59.35,59.4,59.35,59.4,12900.0,45.3093,45.3474,45.3093,45.3474,12900.0
2009-10-12 12:15:00,59.39,59.39,59.38,59.38,2600.0,45.3398,45.3398,45.3322,45.3322,2600.0
2009-10-12 12:20:00,59.37,59.4,59.36,59.36,4000.0,45.3245,45.3474,45.3169,45.3169,4000.0
2009-10-12 12:25:00,59.38,59.38,59.35,59.36,2700.0,45.3322,45.3322,45.3093,45.3169,2700.0
2009-10-12 12:30:00,59.34,59.34,59.34,59.34,700.0,45.3016,45.3016,45.3016,45.3016,700.0
2009-10-12 12:35:00,59.34,59.35,59.34,59.34,1700.0,45.3016,45.3093,45.3016,45.3016,1700.0
2009-10-12 12:40:00,59.36,59.36,59.33,59.35,3800.0,45.3169,45.3169,45.294,45.3093,3800.0
2009-10-12 12:45:00,59.34,59.36,59.34,59.35,1800.0,45.3016,45.3169,45.3016,45.3093,1800.0
2009-10-12 12:50:00,59.35,59.39,59.35,59.39,4600.0,45.3093,45.3398,45.3093,45.3398,4600.0
2009-10-12 12:55:00,59.37,59.39,59.37,59.39,900.0,45.3245,45.3398,45.3245,45.3398,900.0
2009-10-12 13:00:00,59.39,59.4,59.39,59.4,600.0,45.3398,45.3474,45.3398,45.3474,600.0
2009-10-12 13:05:00,59.39,59.39,59.38,59.38,300.0,45.3398,45.3398,45.3322,45.3322,300.0
2009-10-12 13:10:00,59.37,59.39,59.37,59.37,4500.0,45.3245,45.3398,45.3245,45.3245,4500.0
2009-10-12 13:15:00,59.38,59.38,59.37,59.37,2300.0,45.3322,45.3322,45.3245,45.3245,2300.0
2009-10-12 13:20:00,59.38,59.38,59.37,59.37,2100.0,45.3322,45.3322,45.3245,45.3245,2100.0
2009-10-12 13:25:00,59.36,59.37,59.36,59.36,2100.0,45.3169,45.3245,45.3169,45.3169,2100.0
2009-10-12 13:30:00,59.36,59.37,59.34,59.35,5400.0,45.3169,45.3245,45.3016,45.3093,5400.0
2009-10-12 13:35:00,59.36,59.36,59.35,59.36,2400.0,45.3169,45.3169,45.3093,45.3169,2400.0
2009-10-12 13:40:00,59.37,59.4,59.36,59.4,10300.0,45.3245,45.3474,45.3169,45.3474,10300.0
2009-10-12 13:45:00,59.39,59.41,59.38,59.38,3500.0,45.3398,45.3551,45.3322,45.3322,3500.0
2009-10-12 13:50:00,59.38,59.39,59.37,59.39,8000.0,45.3322,45.3398,45.3245,45.3398,8000.0
2009-10-12 13:55:00,59.4,59.4,59.38,59.39,4100.0,45.3474,45.3474,45.3322,45.3398,4100.0
2009-10-12 14:00:00,59.39,59.39,59.35,59.37,4200.0,45.3398,45.3398,45.3093,45.3245,4200.0
2009-10-12 14:05:00,59.37,59.37,59.34,59.34,6500.0,45.3245,45.3245,45.3016,45.3016,6500.0
2009-10-12 14:10:00,59.33,59.33,59.25,59.25,6000.0,45.294,45.294,45.2329,45.2329,6000.0
2009-10-12 14:15:00,59.25,59.27,59.18,59.19,15600.0,45.2329,45.2482,45.1795,45.1871,15600.0
2009-10-12 14:20:00,59.19,59.2,59.07,59.13,36600.0,45.1871,45.1948,45.0955,45.1413,36600.0
2009-10-12 14:25:00,59.12,59.14,59.08,59.11,34600.0,45.1337,45.149,45.1032,45.1261,34600.0
2009-10-12 14:30:00,59.12,59.13,59.01,59.03,11800.0,45.1337,45.1413,45.0497,45.065,11800.0
2009-10-12 14:35:00,59.03,59.04,59.01,59.02,2400.0,45.065,45.0726,45.0497,45.0573,2400.0
2009-10-12 14:40:00,59.05,59.1,59.05,59.08,14000.0,45.0802,45.1184,45.0802,45.1032,14000.0
2009-10-12 14:45:00,59.07,59.1,59.07,59.1,700.0,45.0955,45.1184,45.0955,45.1184,700.0
2009-10-12 14:50:00,59.09,59.1,59.06,59.08,3100.0,45.1108,45.1184,45.0879,45.1032,3100.0
2009-10-12 14:55:00,59.08,59.14,59.03,59.13,11500.0,45.1032,45.149,45.065,45.1413,11500.0
2009-10-12 15:00:00,59.14,59.18,59.14,59.15,4000.0,45.149,45.1795,45.149,45.1566,4000.0
2009-10-12 15:05:00,59.16,59.16,59.15,59.15,400.0,45.1642,45.1642,45.1566,45.1566,400.0
2009-10-12 15:10:00,59.18,59.19,59.16,59.16,4100.0,45.1795,45.1871,45.1642,45.1642,4100.0
2009-10-12 15:15:00,59.17,59.17,59.14,59.14,2000.0,45.1719,45.1719,45.149,45.149,2000.0
2009-10-12 15:20:00,59.15,59.21,59.15,59.2,2500.0,45.1566,45.2024,45.1566,45.1948,2500.0
2009-10-12 15:25:00,59.19,59.2,59.18,59.19,8900.0,45.1871,45.1948,45.1795,45.1871,8900.0
2009-10-12 15:30:00,59.23,59.24,59.23,59.23,1500.0,45.2177,45.2253,45.2177,45.2177,1500.0
2009-10-12 15:35:00,59.23,59.23,59.15,59.15,26100.0,45.2177,45.2177,45.1566,45.1566,26100.0
2009-10-12 15:40:00,59.15,59.16,59.12,59.15,67800.0,45.1566,45.1642,45.1337,45.1566,67800.0
2009-10-12 15:45:00,59.15,59.18,59.14,59.18,31800.0,45.1566,45.1795,45.149,45.1795,31800.0
2009-10-12 15:50:00,59.17,59.2,59.17,59.2,37600.0,45.1719,45.1948,45.1719,45.1948,37600.0
2009-10-12 15:55:00,59.21,59.25,59.19,59.25,32000.0,45.2024,45.2329,45.1871,45.2329,32000.0
2009-10-13 09:30:00,59.09,59.14,59.03,59.13,53800.0,45.1108,45.149,45.065,45.1413,53800.0
2009-10-13 09:35:00,59.13,59.18,59.12,59.13,23200.0,45.1413,45.1795,45.1337,45.1413,23200.0
2009-10-13 09:40:00,59.14,59.16,58.97,58.98,77800.0,45.149,45.1642,45.0192,45.0268,77800.0
2009-10-13 09:45:00,59.0,59.03,58.98,59.01,27300.0,45.0421,45.065,45.0268,45.0497,27300.0
2009-10-13 09:50:00,58.99,59.03,58.89,58.89,19400.0,45.0344,45.065,44.9581,44.9581,19400.0
2009-10-13 09:55:00,58.9,58.91,58.84,58.87,29200.0,44.9657,44.9734,44.9199,44.9428,29200.0
2009-10-13 10:00:00,58.84,58.86,58.73,58.74,24500.0,44.9199,44.9352,44.836,44.8436,24500.0
2009-10-13 10:05:00,58.73,58.82,58.71,58.82,46000.0,44.836,44.9047,44.8207,44.9047,46000.0
2009-10-13 10:10:00,58.81,58.88,58.81,58.86,21800.0,44.897,44.9505,44.897,44.9352,21800.0
2009-10-13 10:15:00,58.87,58.89,58.84,58.87,30000.0,44.9428,44.9581,44.9199,44.9428,30000.0
2009-10-13 10:20:00,58.86,58.87,58.78,58.78,39500.0,44.9352,44.9428,44.8741,44.8741,39500.0
2009-10-13 10:25:00,58.76,58.88,58.76,58.88,22600.0,44.8589,44.9505,44.8589,44.9505,22600.0
2009-10-13 10:30:00,58.89,58.94,58.88,58.9,22000.0,44.9581,44.9963,44.9505,44.9657,22000.0
2009-10-13 10:35:00,58.91,58.93,58.89,58.89,9700.0,44.9734,44.9886,44.9581,44.9581,9700.0
2009-10-13 10:40:00,58.88,58.89,58.86,58.89,16900.0,44.9505,44.9581,44.9352,44.9581,16900.0
2009-10-13 10:45:00,58.9,58.9,58.87,58.87,8100.0,44.9657,44.9657,44.9428,44.9428,8100.0
2009-10-13 10:50:00,58.89,58.89,58.86,58.87,5300.0,44.9581,44.9581,44.9352,44.9428,5300.0
2009-10-13 10:55:00,58.88,58.96,58.88,58.95,9000.0,44.9505,45.0115,44.9505,45.0039,9000.0
2009-10-13 11:00:00,58.93,58.94,58.92,58.93,4200.0,44.9886,44.9963,44.981,44.9886,4200.0
2009-10-13 11:05:00,58.93,58.93,58.83,58.87,12100.0,44.9886,44.9886,44.9123,44.9428,12100.0
2009-10-13 11:10:00,58.86,58.91,58.86,58.89,9600.0,44.9352,44.9734,44.9352,44.9581,9600.0
2009-10-13 11:15:00,58.89,58.89,58.85,58.88,11500.0,44.9581,44.9581,44.9276,44.9505,11500.0
2009-10-13 11:20:00,58.87,58.87,58.85,58.87,8600.0,44.9428,44.9428,44.9276,44.9428,8600.0
2009-10-13 11:25:00,58.87,58.95,58.87,58.93,19200.0,44.9428,45.0039,44.9428,44.9886,19200.0
2009-10-13 11:30:00,58.93,58.97,58.93,58.95,25900.0,44.9886,45.0192,44.9886,45.0039,25900.0
2009-10-13 11:35:00,58.94,59.03,58.94,59.03,18700.0,44.9963,45.065,44.9963,45.065,18700.0
2009-10-13 11:40:00,59.05,59.09,59.05,59.09,29600.0,45.0802,45.1108,45.0802,45.1108,29600.0
2009-10-13 11:45:00,59.11,59.18,59.1,59.14,27400.0,45.1261,45.1795,45.1184,45.149,27400.0
2009-10-13 11:50:00,59.14,59.2,59.14,59.16,23000.0,45.149,45.1948,45.149,45.1642,23000.0
2009-10-13 11:55:00,59.17,59.2,59.15,59.18,18500.0,45.1719,45.1948,45.1566,45.1795,18500.0
2009-10-13 12:00:00,59.17,59.2,59.17,59.19,14700.0,45.1719,45.1948,45.1719,45.1871,14700.0
2009-10-13 12:05:00,59.19,59.19,59.14,59.16,11500.0,45.1871,45.1871,45.149,45.1642,11500.0
2009-10-13 12:10:00,59.16,59.21,59.15,59.2,20200.0,45.1642,45.2024,45.1566,45.1948,20200.0
2009-10-13 12:15:00,59.2,59.2,59.16,59.16,4600.0,45.1948,45.1948,45.1642,45.1642,4600.0
2009-10-13 12:20:00,59.13,59.13,59.05,59.07,31200.0,45.1413,45.1413,45.0802,45.0955,31200.0
2009-10-13 12:25:00,59.08,59.09,59.07,59.08,5400.0,45.1032,45.1108,45.0955,45.1032,5400.0
2009-10-13 12:30:00,59.08,59.08,59.07,59.08,2000.0,45.1032,45.1032,45.0955,45.1032,2000.0
2009-10-13 12:35:00,59.07,59.09,59.07,59.08,5700.0,45.0955,45.1108,45.0955,45.1032,5700.0
2009-10-13 12:40:00,59.07,59.07,59.05,59.06,2300.0,45.0955,45.0955,45.0802,45.0879,2300.0
2009-10-13 12:45:00,59.06,59.08,59.05,59.06,7700.0,45.0879,45.1032,45.0802,45.0879,7700.0
2009-10-13 12:50:00,59.06,59.09,59.06,59.09,2400.0,45.0879,45.1108,45.0879,45.1108,2400.0
2009-10-13 12:55:00,59.09,59.1,59.07,59.07,2800.0,45.1108,45.1184,45.0955,45.0955,2800.0
2009-10-13 13:00:00,59.08,59.08,59.06,59.07,4500.0,45.1032,45.1032,45.0879,45.0955,4500.0
2009-10-13 13:05:00,59.08,59.11,59.08,59.11,2900.0,45.1032,45.1261,45.1032,45.1261,2900.0
2009-10-13 13:10:00,59.11,59.13,59.09,59.09,6200.0,45.1261,45.1413,45.1108,45.1108,6200.0
2009-10-13 13:15:00,59.09,59.12,59.09,59.11,12900.0,45.1108,45.1337,45.1108,45.1261,12900.0
2009-10-13 13:20:00,59.11,59.13,59.08,59.08,4900.0,45.1261,45.1413,45.1032,45.1032,4900.0
2009-10-13 13:25:00,59.07,59.11,59.07,59.1,21400.0,45.0955,45.1261,45.0955,45.1184,21400.0
2009-10-13 13:30:00,59.1,59.11,59.08,59.08,9600.0,45.1184,45.1261,45.1032,45.1032,9600.0
2009-10-13 13:35:00,59.09,59.09,59.08,59.09,6400.0,45.1108,45.1108,45.1032,45.1108,6400.0
2009-10-13 13:40:00,59.08,59.09,59.06,59.07,14500.0,45.1032,45.1108,45.0879,45.0955,14500.0
2009-10-13 13:45:00,59.07,59.07,58.99,59.02,32400.0,45.0955,45.0955,45.0344,45.0573,32400.0
2009-10-13 13:50:00,59.03,59.04,59.01,59.04,8200.0,45.065,45.0726,45.0497,45.0726,8200.0
2009-10-13 13:55:00,59.03,59.1,59.03,59.09,13600.0,45.065,45.1184,45.065,45.1108,13600.0
2009-10-13 14:00:00,59.08,59.09,59.02,59.02,8500.0,45.1032,45.1108,45.0573,45.0573,8500.0
2009-10-13 14:05:00,59.01,59.01,58.9,58.93,42000.0,45.0497,45.0497,44.9657,44.9886,42000.0
2009-10-13 14:10:00,58.92,58.98,58.9,58.95,18600.0,44.981,45.0268,44.9657,45.0039,18600.0
2009-10-13 14:15:00,58.95,58.98,58.95,58.97,6500.0,45.0039,45.0268,45.0039,45.0192,6500.0
2009-10-13 14:20:00,58.97,59.02,58.95,59.02,31300.0,45.0192,45.0573,45.0039,45.0573,31300.0
2009-10-13 14:25:00,59.02,59.02,59.0,59.01,11300.0,45.0573,45.0573,45.0421,45.0497,11300.0
2009-10-13 14:30:00,59.01,59.02,58.99,59.0,8700.0,45.0497,45.0573,45.0344,45.0421,8700.0
2009-10-13 14:35:00,59.0,59.01,58.98,58.98,8800.0,45.0421,45.0497,45.0268,45.0268,8800.0
2009-10-13 14:40:00,59.0,59.06,59.0,59.06,16400.0,45.0421,45.0879,45.0421,45.0879,16400.0
2009-10-13 14:45:00,59.06,59.09,59.04,59.09,50800.0,45.0879,45.1108,45.0726,45.1108,50800.0
2009-10-13 14:50:00,59.1,59.1,59.06,59.07,36200.0,45.1184,45.1184,45.0879,45.0955,36200.0
2009-10-13 14:55:00,59.06,59.06,59.02,59.03,7000.0,45.0879,45.0879,45.0573,45.065,7000.0
2009-10-13 15:00:00,59.03,59.08,59.01,59.08,26300.0,45.065,45.1032,45.0497,45.1032,26300.0
2009-10-13 15:05:00,59.07,59.12,59.06,59.07,14300.0,45.0955,45.1337,45.0879,45.0955,14300.0
2009-10-13 15:10:00,59.06,59.09,59.06,59.09,6300.0,45.0879,45.1108,45.0879,45.1108,6300.0
2009-10-13 15:15:00,59.09,59.19,59.09,59.14,42600.0,45.1108,45.1871,45.1108,45.149,42600.0
2009-10-13 15:20:00,59.14,59.19,59.13,59.19,40600.0,45.149,45.1871,45.1413,45.1871,40600.0
2009-10-13 15:25:00,59.19,59.19,59.15,59.15,5400.0,45.1871,45.1871,45.1566,45.1566,5400.0
2009-10-13 15:30:00,59.14,59.15,59.13,59.15,10000.0,45.149,45.1566,45.1413,45.1566,10000.0
2009-10-13 15:35:00,59.15,59.15,59.05,59.06,24200.0,45.1566,45.1566,45.0802,45.0879,24200.0
2009-10-13 15:40:00,59.06,59.08,59.05,59.07,9500.0,45.0879,45.1032,45.0802,45.0955,9500.0
2009-10-13 15:45:00,59.09,59.11,59.06,59.08,17100.0,45.1108,45.1261,45.0879,45.1032,17100.0
2009-10-13 15:50:00,59.08,59.11,59.06,59.07,26100.0,45.1032,45.1261,45.0879,45.0955,26100.0
2009-10-13 15:55:00,59.08,59.13,59.06,59.13,65800.0,45.1032,45.1413,45.0879,45.1413,65800.0
2009-10-14 09:30:00,59.81,59.83,59.74,59.82,206400.0,45.6605,45.6757,45.607,45.6681,206400.0
2009-10-14 09:35:00,59.81,59.81,59.72,59.73,38000.0,45.6605,45.6605,45.5917,45.5994,38000.0
2009-10-14 09:40:00,59.72,59.75,59.68,59.74,20100.0,45.5917,45.6146,45.5612,45.607,20100.0
2009-10-14 09:45:00,59.73,59.73,59.59,59.59,21700.0,45.5994,45.5994,45.4925,45.4925,21700.0
2009-10-14 09:50:00,59.6,59.73,59.6,59.73,16800.0,45.5001,45.5994,45.5001,45.5994,16800.0
2009-10-14 09:55:00,59.74,59.74,59.66,59.71,14100.0,45.607,45.607,45.5459,45.5841,14100.0
2009-10-14 10:00:00,59.68,59.71,59.61,59.67,24700.0,45.5612,45.5841,45.5078,45.5536,24700.0
2009-10-14 10:05:00,59.67,59.68,59.63,59.66,19200.0,45.5536,45.5612,45.523,45.5459,19200.0
2009-10-14 10:10:00,59.66,59.72,59.66,59.7,27500.0,45.5459,45.5917,45.5459,45.5765,27500.0
2009-10-14 10:15:00,59.69,59.7,59.65,59.68,12000.0,45.5688,45.5765,45.5383,45.5612,12000.0
2009-10-14 10:20:00,59.68,59.69,59.55,59.55,68000.0,45.5612,45.5688,45.462,45.462,68000.0
2009-10-14 10:25:00,59.55,59.62,59.54,59.6,25000.0,45.462,45.5154,45.4543,45.5001,25000.0
2009-10-14 10:30:00,59.58,59.61,59.56,59.61,21700.0,45.4849,45.5078,45.4696,45.5078,21700.0
2009-10-14 10:35:00,59.65,59.67,59.64,59.66,7200.0,45.5383,45.5536,45.5307,45.5459,7200.0
2009-10-14 10:40:00,59.66,59.67,59.63,59.64,13100.0,45.5459,45.5536,45.523,45.5307,13100.0
2009-10-14 10:45:00,59.65,59.69,59.64,59.69,7700.0,45.5383,45.5688,45.5307,45.5688,7700.0
2009-10-14 10:50:00,59.69,59.7,59.66,59.66,8800.0,45.5688,45.5765,45.5459,45.5459,8800.0
2009-10-14 10:55:00,59.67,59.75,59.67,59.72,21000.0,45.5536,45.6146,45.5536,45.5917,21000.0
2009-10-14 11:00:00,59.71,59.77,59.71,59.77,9500.0,45.5841,45.6299,45.5841,45.6299,9500.0
2009-10-14 11:05:00,59.78,59.79,59.73,59.76,13400.0,45.6375,45.6452,45.5994,45.6223,13400.0
2009-10-14 11:10:00,59.76,59.78,59.74,59.78,2400.0,45.6223,45.6375,45.607,45.6375,2400.0
2009-10-14 11:15:00,59.78,59.8,59.76,59.78,9400.0,45.6375,45.6528,45.6223,45.6375,9400.0
2009-10-14 11:20:00,59.78,59.8,59.76,59.8,8600.0,45.6375,45.6528,45.6223,45.6528,8600.0
2009-10-14 11:25:00,59.8,59.84,59.8,59.8,19600.0,45.6528,45.6834,45.6528,45.6528,19600.0
2009-10-14 11:30:00,59.8,59.84,59.79,59.84,32000.0,45.6528,45.6834,45.6452,45.6834,32000.0
2009-10-14 11:35:00,59.84,59.84,59.79,59.79,3200.0,45.6834,45.6834,45.6452,45.6452,3200.0
2009-10-14 11:40:00,59.8,59.8,59.77,59.8,11300.0,45.6528,45.6528,45.6299,45.6528,11300.0
2009-10-14 11:45:00,59.8,59.83,59.8,59.82,3500.0,45.6528,45.6757,45.6528,45.6681,3500.0
2009-10-14 11:50:00,59.83,59.85,59.81,59.82,10400.0,45.6757,45.691,45.6605,45.6681,10400.0
2009-10-14 11:55:00,59.8,59.81,59.79,59.8,5100.0,45.6528,45.6605,45.6452,45.6528,5100.0
2009-10-14 12:00:00,59.8,59.83,59.8,59.82,19900.0,45.6528,45.6757,45.6528,45.6681,19900.0
2009-10-14 12:05:00,59.82,59.84,59.8,59.83,18900.0,45.6681,45.6834,45.6528,45.6757,18900.0
2009-10-14 12:10:00,59.81,59.82,59.81,59.81,7000.0,45.6605,45.6681,45.6605,45.6605,7000.0
2009-10-14 12:15:00,59.81,59.81,59.77,59.78,7000.0,45.6605,45.6605,45.6299,45.6375,7000.0
2009-10-14 12:20:00,59.78,59.8,59.75,59.78,37000.0,45.6375,45.6528,45.6146,45.6375,37000.0
2009-10-14 12:25:00,59.78,59.79,59.76,59.76,26600.0,45.6375,45.6452,45.6223,45.6223,26600.0
2009-10-14 12:30:00,59.76,59.78,59.74,59.75,40300.0,45.6223,45.6375,45.607,45.6146,40300.0
2009-10-14 12:35:00,59.75,59.78,59.74,59.77,5600.0,45.6146,45.6375,45.607,45.6299,5600.0
2009-10-14 12:40:00,59.77,59.77,59.75,59.77,2400.0,45.6299,45.6299,45.6146,45.6299,2400.0
2009-10-14 12:45:00,59.78,59.8,59.75,59.76,16200.0,45.6375,45.6528,45.6146,45.6223,16200.0
2009-10-14 12:50:00,59.76,59.79,59.76,59.78,6800.0,45.6223,45.6452,45.6223,45.6375,6800.0
2009-10-14 12:55:00,59.79,59.81,59.79,59.81,3900.0,45.6452,45.6605,45.6452,45.6605,3900.0
2009-10-14 13:00:00,59.83,59.85,59.82,59.85,14000.0,45.6757,45.691,45.6681,45.691,14000.0
2009-10-14 13:05:00,59.86,59.88,59.85,59.87,17300.0,45.6986,45.7139,45.691,45.7063,17300.0
2009-10-14 13:10:00,59.86,59.92,59.86,59.92,25000.0,45.6986,45.7444,45.6986,45.7444,25000.0
2009-10-14 13:15:00,59.92,59.93,59.88,59.9,22900.0,45.7444,45.7521,45.7139,45.7292,22900.0
2009-10-14 13:20:00,59.9,59.91,59.85,59.86,10500.0,45.7292,45.7368,45.691,45.6986,10500.0
2009-10-14 13:25:00,59.86,59.87,59.85,59.85,3500.0,45.6986,45.7063,45.691,45.691,3500.0
2009-10-14 13:30:00,59.85,59.86,59.83,59.84,23000.0,45.691,45.6986,45.6757,45.6834,23000.0
2009-10-14 13:35:00,59.84,59.88,59.83,59.86,30200.0,45.6834,45.7139,45.6757,45.6986,30200.0
2009-10-14 13:40:00,59.87,59.89,59.87,59.88,8400.0,45.7063,45.7215,45.7063,45.7139,8400.0
2009-10-14 13:45:00,59.87,59.87,59.84,59.84,6800.0,45.7063,45.7063,45.6834,45.6834,6800.0
2009-10-14 13:50:00,59.84,59.85,59.83,59.84,13600.0,45.6834,45.691,45.6757,45.6834,13600.0
2009-10-14 13:55:00,59.85,59.88,59.84,59.86,19700.0,45.691,45.7139,45.6834,45.6986,19700.0
2009-10-14 14:00:00,59.89,59.9,59.84,59.88,22600.0,45.7215,45.7292,45.6834,45.7139,22600.0
2009-10-14 14:05:00,59.88,59.91,59.87,59.91,11600.0,45.7139,45.7368,45.7063,45.7368,11600.0
2009-10-14 14:10:00,59.9,59.9,59.81,59.81,19100.0,45.7292,45.7292,45.6605,45.6605,19100.0
2009-10-14 14:15:00,59.82,59.88,59.82,59.88,39800.0,45.6681,45.7139,45.6681,45.7139,39800.0
2009-10-14 14:20:00,59.87,59.9,59.86,59.89,34000.0,45.7063,45.7292,45.6986,45.7215,34000.0
2009-10-14 14:25:00,59.9,59.93,59.86,59.87,55400.0,45.7292,45.7521,45.6986,45.7063,55400.0
2009-10-14 14:30:00,59.87,59.88,59.86,59.88,22600.0,45.7063,45.7139,45.6986,45.7139,22600.0
2009-10-14 14:35:00,59.89,59.91,59.84,59.85,41800.0,45.7215,45.7368,45.6834,45.691,41800.0
2009-10-14 14:40:00,59.85,59.86,59.84,59.84,15800.0,45.691,45.6986,45.6834,45.6834,15800.0
2009-10-14 14:45:00,59.81,59.86,59.81,59.85,32200.0,45.6605,45.6986,45.6605,45.691,32200.0
2009-10-14 14:50:00,59.86,59.87,59.85,59.85,41800.0,45.6986,45.7063,45.691,45.691,41800.0
2009-10-14 14:55:00,59.85,59.91,59.85,59.88,25700.0,45.691,45.7368,45.691,45.7139,25700.0
2009-10-14 15:00:00,59.88,59.98,59.88,59.97,69000.0,45.7139,45.7902,45.7139,45.7826,69000.0
2009-10-14 15:05:00,59.96,60.0,59.93,59.99,29800.0,45.775,45.8055,45.7521,45.7979,29800.0
2009-10-14 15:10:00,59.99,60.03,59.97,60.01,34800.0,45.7979,45.8284,45.7826,45.8131,34800.0
2009-10-14 15:15:00,60.01,60.05,60.01,60.04,36700.0,45.8131,45.8437,45.8131,45.836,36700.0
2009-10-14 15:20:00,60.03,60.06,60.02,60.04,25400.0,45.8284,45.8513,45.8208,45.836,25400.0
2009-10-14 15:25:00,60.04,60.15,59.87,59.87,196600.0,45.836,45.92,45.7063,45.7063,196600.0
2009-10-14 15:30:00,60.15,60.15,60.11,60.15,43100.0,45.92,45.92,45.8895,45.92,43100.0
2009-10-14 15:35:00,60.13,60.17,60.13,60.17,28500.0,45.9047,45.9353,45.9047,45.9353,28500.0
2009-10-14 15:40:00,60.14,60.14,60.1,60.12,21700.0,45.9124,45.9124,45.8818,45.8971,21700.0
2009-10-14 15:45:00,60.11,60.11,60.06,60.06,30600.0,45.8895,45.8895,45.8513,45.8513,30600.0
2009-10-14 15:50:00,60.06,60.15,60.06,60.14,59900.0,45.8513,45.92,45.8513,45.9124,59900.0
2009-10-14 15:55:00,60.14,60.14,60.1,60.11,28100.0,45.9124,45.9124,45.8818,45.8895,28100.0
2009-10-15 09:30:00,59.86,59.9,59.8,59.9,70700.0,45.6986,45.7292,45.6528,45.7292,70700.0
2009-10-15 09:35:00,59.89,59.97,59.85,59.97,90800.0,45.7215,45.7826,45.691,45.7826,90800.0
2009-10-15 09:40:00,59.96,59.98,59.91,59.93,12100.0,45.775,45.7902,45.7368,45.7521,12100.0
2009-10-15 09:45:00,59.95,59.99,59.95,59.96,6700.0,45.7673,45.7979,45.7673,45.775,6700.0
2009-10-15 09:50:00,59.96,60.02,59.95,60.0,8100.0,45.775,45.8208,45.7673,45.8055,8100.0
2009-10-15 09:55:00,60.0,60.07,59.98,60.06,3900.0,45.8055,45.8589,45.7902,45.8513,3900.0
2009-10-15 10:00:00,60.06,60.06,59.92,59.98,88100.0,45.8513,45.8513,45.7444,45.7902,88100.0
2009-10-15 10:05:00,59.99,60.01,59.97,59.98,11700.0,45.7979,45.8131,45.7826,45.7902,11700.0
2009-10-15 10:10:00,59.99,60.01,59.85,59.94,100100.0,45.7979,45.8131,45.691,45.7597,100100.0
2009-10-15 10:15:00,59.92,59.95,59.91,59.93,44400.0,45.7444,45.7673,45.7368,45.7521,44400.0
2009-10-15 10:20:00,59.93,59.98,59.89,59.98,14700.0,45.7521,45.7902,45.7215,45.7902,14700.0
2009-10-15 10:25:00,59.96,59.98,59.9,59.91,34500.0,45.775,45.7902,45.7292,45.7368,34500.0
2009-10-15 10:30:00,59.89,59.94,59.87,59.94,13400.0,45.7215,45.7597,45.7063,45.7597,13400.0
2009-10-15 10:35:00,59.91,59.91,59.83,59.83,26700.0,45.7368,45.7368,45.6757,45.6757,26700.0
2009-10-15 10:40:00,59.82,59.84,59.79,59.84,39200.0,45.6681,45.6834,45.6452,45.6834,39200.0
2009-10-15 10:45:00,59.84,59.86,59.8,59.81,10800.0,45.6834,45.6986,45.6528,45.6605,10800.0
2009-10-15 10:50:00,59.8,59.87,59.8,59.86,16900.0,45.6528,45.7063,45.6528,45.6986,16900.0
2009-10-15 10:55:00,59.88,59.91,59.86,59.91,25000.0,45.7139,45.7368,45.6986,45.7368,25000.0
2009-10-15 11:00:00,59.92,59.97,59.92,59.95,46900.0,45.7444,45.7826,45.7444,45.7673,46900.0
2009-10-15 11:05:00,59.96,59.98,59.96,59.97,2600.0,45.775,45.7902,45.775,45.7826,2600.0
2009-10-15 11:10:00,59.97,60.0,59.97,59.97,7400.0,45.7826,45.8055,45.7826,45.7826,7400.0
2009-10-15 11:15:00,59.96,59.96,59.91,59.91,2800.0,45.775,45.775,45.7368,45.7368,2800.0
2009-10-15 11:20:00,59.91,59.91,59.84,59.87,22200.0,45.7368,45.7368,45.6834,45.7063,22200.0
2009-10-15 11:25:00,59.86,59.9,59.86,59.89,6500.0,45.6986,45.7292,45.6986,45.7215,6500.0
2009-10-15 11:30:00,59.87,59.9,59.86,59.87,13200.0,45.7063,45.7292,45.6986,45.7063,13200.0
2009-10-15 11:35:00,59.86,59.91,59.85,59.91,7100.0,45.6986,45.7368,45.691,45.7368,7100.0
2009-10-15 11:40:00,59.9,59.93,59.9,59.93,6600.0,45.7292,45.7521,45.7292,45.7521,6600.0
2009-10-15 11:45:00,59.92,59.93,59.9,59.93,4900.0,45.7444,45.7521,45.7292,45.7521,4900.0
2009-10-15 11:50:00,59.93,59.95,59.93,59.94,3000.0,45.7521,45.7673,45.7521,45.7597,3000.0
2009-10-15 11:55:00,59.94,59.96,59.93,59.96,2100.0,45.7597,45.775,45.7521,45.775,2100.0
2009-10-15 12:00:00,59.96,60.01,59.96,60.01,4900.0,45.775,45.8131,45.775,45.8131,4900.0
2009-10-15 12:05:00,60.01,60.01,59.97,59.97,6800.0,45.8131,45.8131,45.7826,45.7826,6800.0
2009-10-15 12:10:00,60.0,60.02,59.99,60.01,15100.0,45.8055,45.8208,45.7979,45.8131,15100.0
2009-10-15 12:15:00,60.0,60.06,60.0,60.06,6200.0,45.8055,45.8513,45.8055,45.8513,6200.0
2009-10-15 12:20:00,60.07,60.08,60.06,60.06,2500.0,45.8589,45.8666,45.8513,45.8513,2500.0
2009-10-15 12:25:00,60.06,60.06,60.02,60.02,5100.0,45.8513,45.8513,45.8208,45.8208,5100.0
2009-10-15 12:30:00,60.01,60.03,60.0,60.02,30700.0,45.8131,45.8284,45.8055,45.8208,30700.0
2009-10-15 12:35:00,60.01,60.02,60.01,60.02,1200.0,45.8131,45.8208,45.8131,45.8208,1200.0
2009-10-15 12:40:00,60.0,60.03,60.0,60.01,4600.0,45.8055,45.8284,45.8055,45.8131,4600.0
2009-10-15 12:45:00,60.0,60.0,59.96,59.99,8700.0,45.8055,45.8055,45.775,45.7979,8700.0
2009-10-15 12:50:00,60.0,60.0,59.98,59.98,4300.0,45.8055,45.8055,45.7902,45.7902,4300.0
2009-10-15 12:55:00,59.98,59.98,59.96,59.96,1800.0,45.7902,45.7902,45.775,45.775,1800.0
2009-10-15 13:00:00,59.96,59.99,59.95,59.99,3100.0,45.775,45.7979,45.7673,45.7979,3100.0
2009-10-15 13:05:00,59.97,59.98,59.97,59.97,5800.0,45.7826,45.7902,45.7826,45.7826,5800.0
2009-10-15 13:10:00,59.96,59.96,59.94,59.96,5600.0,45.775,45.775,45.7597,45.775,5600.0
2009-10-15 13:15:00,59.96,59.98,59.96,59.98,3100.0,45.775,45.7902,45.775,45.7902,3100.0
2009-10-15 13:20:00,59.98,60.0,59.98,60.0,1200.0,45.7902,45.8055,45.7902,45.8055,1200.0
2009-10-15 13:25:00,60.02,60.04,60.02,60.04,3100.0,45.8208,45.836,45.8208,45.836,3100.0
2009-10-15 13:30:00,60.06,60.07,60.04,60.06,11900.0,45.8513,45.8589,45.836,45.8513,11900.0
2009-10-15 13:35:00,60.05,60.07,60.03,60.07,7300.0,45.8437,45.8589,45.8284,45.8589,7300.0
2009-10-15 13:40:00,60.06,60.06,60.05,60.05,5000.0,45.8513,45.8513,45.8437,45.8437,5000.0
2009-10-15 13:45:00,60.06,60.06,60.0,60.05,26200.0,45.8513,45.8513,45.8055,45.8437,26200.0
2009-10-15 13:50:00,60.02,60.02,60.02,60.02,1500.0,45.8208,45.8208,45.8208,45.8208,1500.0
2009-10-15 13:55:00,60.04,60.06,60.02,60.04,25100.0,45.836,45.8513,45.8208,45.836,25100.0
2009-10-15 14:00:00,60.04,60.07,60.04,60.07,7300.0,45.836,45.8589,45.836,45.8589,7300.0
2009-10-15 14:05:00,60.09,60.11,60.07,60.08,13200.0,45.8742,45.8895,45.8589,45.8666,13200.0
2009-10-15 14:10:00,60.08,60.08,60.06,60.07,2900.0,45.8666,45.8666,45.8513,45.8589,2900.0
2009-10-15 14:15:00,60.04,60.08,60.02,60.08,16900.0,45.836,45.8666,45.8208,45.8666,16900.0
2009-10-15 14:20:00,60.09,60.09,60.05,60.06,6900.0,45.8742,45.8742,45.8437,45.8513,6900.0
2009-10-15 14:25:00,60.04,60.07,60.02,60.06,10500.0,45.836,45.8589,45.8208,45.8513,10500.0
2009-10-15 14:30:00,60.06,60.13,60.06,60.13,4300.0,45.8513,45.9047,45.8513,45.9047,4300.0
2009-10-15 14:35:00,60.13,60.16,60.12,60.15,14800.0,45.9047,45.9276,45.8971,45.92,14800.0
2009-10-15 14:40:00,60.14,60.17,60.14,60.16,3200.0,45.9124,45.9353,45.9124,45.9276,3200.0
2009-10-15 14:45:00,60.15,60.18,60.14,60.18,5500.0,45.92,45.9429,45.9124,45.9429,5500.0
2009-10-15 14:50:00,60.19,60.26,60.19,60.24,8400.0,45.9506,46.004,45.9506,45.9887,8400.0
2009-10-15 14:55:00,60.24,60.24,60.22,60.24,9000.0,45.9887,45.9887,45.9735,45.9887,9000.0
2009-10-15 15:00:00,60.24,60.24,60.23,60.24,3500.0,45.9887,45.9887,45.9811,45.9887,3500.0
2009-10-15 15:05:00,60.22,60.27,60.21,60.26,12300.0,45.9735,46.0116,45.9658,46.004,12300.0
2009-10-15 15:10:00,60.26,60.29,60.23,60.23,6600.0,46.004,46.0269,45.9811,45.9811,6600.0
2009-10-15 15:15:00,60.24,60.26,60.22,60.22,12500.0,45.9887,46.004,45.9735,45.9735,12500.0
2009-10-15 15:20:00,60.21,60.21,60.15,60.15,11400.0,45.9658,45.9658,45.92,45.92,11400.0
2009-10-15 15:25:00,60.16,60.18,60.12,60.12,15600.0,45.9276,45.9429,45.8971,45.8971,15600.0
2009-10-15 15:30:00,60.11,60.16,60.11,60.16,10900.0,45.8895,45.9276,45.8895,45.9276,10900.0
2009-10-15 15:35:00,60.17,60.2,60.14,60.2,17800.0,45.9353,45.9582,45.9124,45.9582,17800.0
2009-10-15 15:40:00,60.2,60.22,60.19,60.2,11900.0,45.9582,45.9735,45.9506,45.9582,11900.0
2009-10-15 15:45:00,60.19,60.22,60.16,60.22,29300.0,45.9506,45.9735,45.9276,45.9735,29300.0
2009-10-15 15:50:00,60.22,60.27,60.22,60.25,47600.0,45.9735,46.0116,45.9735,45.9964,47600.0
2009-10-15 15:55:00,60.25,60.32,60.25,60.31,58400.0,45.9964,46.0498,45.9964,46.0422,58400.0
2009-10-16 09:30:00,59.83,59.87,59.75,59.81,82900.0,45.6757,45.7063,45.6146,45.6605,82900.0
2009-10-16 09:35:00,59.82,59.9,59.79,59.9,28200.0,45.6681,45.7292,45.6452,45.7292,28200.0
2009-10-16 09:40:00,59.91,59.94,59.84,59.86,40400.0,45.7368,45.7597,45.6834,45.6986,40400.0
2009-10-16 09:45:00,59.86,59.93,59.84,59.93,5100.0,45.6986,45.7521,45.6834,45.7521,5100.0
2009-10-16 09:50:00,59.92,59.96,59.85,59.89,36100.0,45.7444,45.775,45.691,45.7215,36100.0
2009-10-16 09:55:00,59.88,59.92,59.71,59.75,125800.0,45.7139,45.7444,45.5841,45.6146,125800.0
2009-10-16 10:00:00,59.73,59.73,59.57,59.58,88700.0,45.5994,45.5994,45.4772,45.4849,88700.0
2009-10-16 10:05:00,59.59,59.64,59.55,59.57,26800.0,45.4925,45.5307,45.462,45.4772,26800.0
2009-10-16 10:10:00,59.57,59.61,59.54,59.58,36600.0,45.4772,45.5078,45.4543,45.4849,36600.0
2009-10-16 10:15:00,59.58,59.68,59.56,59.66,41400.0,45.4849,45.5612,45.4696,45.5459,41400.0
2009-10-16 10:20:00,59.68,59.74,59.67,59.69,37300.0,45.5612,45.607,45.5536,45.5688,37300.0
2009-10-16 10:25:00,59.68,59.7,59.65,59.67,41800.0,45.5612,45.5765,45.5383,45.5536,41800.0
2009-10-16 10:30:00,59.67,59.68,59.64,59.66,15900.0,45.5536,45.5612,45.5307,45.5459,15900.0
2009-10-16 10:35:00,59.67,59.68,59.61,59.64,15200.0,45.5536,45.5612,45.5078,45.5307,15200.0
2009-10-16 10:40:00,59.63,59.63,59.51,59.58,32500.0,45.523,45.523,45.4314,45.4849,32500.0
2009-10-16 10:45:00,59.59,59.63,59.57,59.61,5600.0,45.4925,45.523,45.4772,45.5078,5600.0
2009-10-16 10:50:00,59.61,59.62,59.55,59.56,14000.0,45.5078,45.5154,45.462,45.4696,14000.0
2009-10-16 10:55:00,59.56,59.58,59.5,59.58,17400.0,45.4696,45.4849,45.4238,45.4849,17400.0
2009-10-16 11:00:00,59.57,59.66,59.56,59.63,18000.0,45.4772,45.5459,45.4696,45.523,18000.0
2009-10-16 11:05:00,59.64,59.69,59.64,59.65,18400.0,45.5307,45.5688,45.5307,45.5383,18400.0
2009-10-16 11:10:00,59.64,59.67,59.64,59.64,15400.0,45.5307,45.5536,45.5307,45.5307,15400.0
2009-10-16 11:15:00,59.63,59.73,59.63,59.73,15000.0,45.523,45.5994,45.523,45.5994,15000.0
2009-10-16 11:20:00,59.73,59.75,59.7,59.7,16000.0,45.5994,45.6146,45.5765,45.5765,16000.0
2009-10-16 11:25:00,59.7,59.72,59.67,59.72,15000.0,45.5765,45.5917,45.5536,45.5917,15000.0
2009-10-16 11:30:00,59.72,59.72,59.64,59.64,15800.0,45.5917,45.5917,45.5307,45.5307,15800.0
2009-10-16 11:35:00,59.62,59.65,59.62,59.62,10000.0,45.5154,45.5383,45.5154,45.5154,10000.0
2009-10-16 11:40:00,59.62,59.62,59.57,59.62,11300.0,45.5154,45.5154,45.4772,45.5154,11300.0
2009-10-16 11:45:00,59.6,59.64,59.6,59.62,2200.0,45.5001,45.5307,45.5001,45.5154,2200.0
2009-10-16 11:50:00,59.62,59.62,59.58,59.6,4800.0,45.5154,45.5154,45.4849,45.5001,4800.0
2009-10-16 11:55:00,59.6,59.68,59.59,59.67,11800.0,45.5001,45.5612,45.4925,45.5536,11800.0
2009-10-16 12:00:00,59.66,59.68,59.66,59.66,9000.0,45.5459,45.5612,45.5459,45.5459,9000.0
2009-10-16 12:05:00,59.67,59.71,59.67,59.69,16100.0,45.5536,45.5841,45.5536,45.5688,16100.0
2009-10-16 12:10:00,59.7,59.74,59.7,59.7,17700.0,45.5765,45.607,45.5765,45.5765,17700.0
2009-10-16 12:15:00,59.72,59.73,59.69,59.7,10500.0,45.5917,45.5994,45.5688,45.5765,10500.0
2009-10-16 12:20:00,59.69,59.71,59.65,59.69,7100.0,45.5688,45.5841,45.5383,45.5688,7100.0
2009-10-16 12:25:00,59.69,59.72,59.64,59.66,31200.0,45.5688,45.5917,45.5307,45.5459,31200.0
2009-10-16 12:30:00,59.68,59.68,59.67,59.67,7500.0,45.5612,45.5612,45.5536,45.5536,7500.0
2009-10-16 12:35:00,59.67,59.7,59.67,59.69,9500.0,45.5536,45.5765,45.5536,45.5688,9500.0
2009-10-16 12:40:00,59.68,59.69,59.67,59.69,3600.0,45.5612,45.5688,45.5536,45.5688,3600.0
2009-10-16 12:45:00,59.68,59.69,59.61,59.69,18000.0,45.5612,45.5688,45.5078,45.5688,18000.0
2009-10-16 12:50:00,59.68,59.72,59.67,59.72,13300.0,45.5612,45.5917,45.5536,45.5917,13300.0
2009-10-16 12:55:00,59.72,59.75,59.7,59.71,31700.0,45.5917,45.6146,45.5765,45.5841,31700.0
2009-10-16 13:00:00,59.72,59.73,59.72,59.72,11100.0,45.5917,45.5994,45.5917,45.5917,11100.0
2009-10-16 13:05:00,59.72,59.72,59.68,59.71,7100.0,45.5917,45.5917,45.5612,45.5841,7100.0
2009-10-16 13:10:00,59.72,59.81,59.72,59.81,10500.0,45.5917,45.6605,45.5917,45.6605,10500.0
2009-10-16 13:15:00,59.83,59.84,59.82,59.84,14400.0,45.6757,45.6834,45.6681,45.6834,14400.0
2009-10-16 13:20:00,59.85,59.88,59.84,59.88,19700.0,45.691,45.7139,45.6834,45.7139,19700.0
2009-10-16 13:25:00,59.88,59.94,59.86,59.94,23300.0,45.7139,45.7597,45.6986,45.7597,23300.0
2009-10-16 13:30:00,59.94,59.98,59.92,59.93,54200.0,45.7597,45.7902,45.7444,45.7521,54200.0
2009-10-16 13:35:00,59.94,59.97,59.92,59.92,5500.0,45.7597,45.7826,45.7444,45.7444,5500.0
2009-10-16 13:40:00,59.93,59.97,59.92,59.95,22400.0,45.7521,45.7826,45.7444,45.7673,22400.0
2009-10-16 13:45:00,59.96,59.99,59.95,59.98,16500.0,45.775,45.7979,45.7673,45.7902,16500.0
2009-10-16 13:50:00,59.99,60.03,59.93,59.96,21700.0,45.7979,45.8284,45.7521,45.775,21700.0
2009-10-16 13:55:00,59.97,59.97,59.91,59.91,7500.0,45.7826,45.7826,45.7368,45.7368,7500.0
2009-10-16 14:00:00,59.92,59.92,59.87,59.88,16100.0,45.7444,45.7444,45.7063,45.7139,16100.0
2009-10-16 14:05:00,59.88,59.88,59.81,59.82,33400.0,45.7139,45.7139,45.6605,45.6681,33400.0
2009-10-16 14:10:00,59.82,59.87,59.79,59.87,24200.0,45.6681,45.7063,45.6452,45.7063,24200.0
2009-10-16 14:15:00,59.87,59.87,59.83,59.85,11900.0,45.7063,45.7063,45.6757,45.691,11900.0
2009-10-16 14:20:00,59.86,59.94,59.86,59.94,36800.0,45.6986,45.7597,45.6986,45.7597,36800.0
2009-10-16 14:25:00,59.94,59.94,59.91,59.92,17300.0,45.7597,45.7597,45.7368,45.7444,17300.0
2009-10-16 14:30:00,59.91,59.94,59.87,59.92,71300.0,45.7368,45.7597,45.7063,45.7444,71300.0
2009-10-16 14:35:00,59.92,59.94,59.91,59.91,2500.0,45.7444,45.7597,45.7368,45.7368,2500.0
2009-10-16 14:40:00,59.92,59.92,59.88,59.88,6600.0,45.7444,45.7444,45.7139,45.7139,6600.0
2009-10-16 14:45:00,59.86,59.88,59.85,59.87,8500.0,45.6986,45.7139,45.691,45.7063,8500.0
2009-10-16 14:50:00,59.88,59.89,59.87,59.88,3800.0,45.7139,45.7215,45.7063,45.7139,3800.0
2009-10-16 14:55:00,59.87,59.88,59.87,59.88,6100.0,45.7063,45.7139,45.7063,45.7139,6100.0
2009-10-16 15:00:00,59.87,59.9,59.87,59.9,6000.0,45.7063,45.7292,45.7063,45.7292,6000.0
2009-10-16 15:05:00,59.91,59.92,59.89,59.9,5700.0,45.7368,45.7444,45.7215,45.7292,5700.0
2009-10-16 15:10:00,59.91,59.99,59.9,59.95,64400.0,45.7368,45.7979,45.7292,45.7673,64400.0
2009-10-16 15:15:00,59.95,59.98,59.89,59.92,50100.0,45.7673,45.7902,45.7215,45.7444,50100.0
2009-10-16 15:20:00,59.91,59.91,59.9,59.91,2800.0,45.7368,45.7368,45.7292,45.7368,2800.0
2009-10-16 15:25:00,59.92,59.96,59.88,59.96,43200.0,45.7444,45.775,45.7139,45.775,43200.0
2009-10-16 15:30:00,59.96,59.96,59.9,59.95,22400.0,45.775,45.775,45.7292,45.7673,22400.0
2009-10-16 15:35:00,59.98,60.04,59.97,60.02,18600.0,45.7902,45.836,45.7826,45.8208,18600.0
2009-10-16 15:40:00,60.03,60.07,59.98,59.98,37600.0,45.8284,45.8589,45.7902,45.7902,37600.0
2009-10-16 15:45:00,59.98,59.99,59.91,59.92,25900.0,45.7902,45.7979,45.7368,45.7444,25900.0
2009-10-16 15:50:00,59.93,59.93,59.82,59.82,100600.0,45.7521,45.7521,45.6681,45.6681,100600.0
2009-10-16 15:55:00,59.82,59.88,59.81,59.88,43200.0,45.6681,45.7139,45.6605,45.7139,43200.0
2009-10-19 09:30:00,59.99,59.99,59.9,59.91,30500.0,45.7979,45.7979,45.7292,45.7368,30500.0
2009-10-19 09:35:00,59.92,60.04,59.92,60.0,19400.0,45.7444,45.836,45.7444,45.8055,19400.0
2009-10-19 09:40:00,60.0,60.08,59.95,59.96,51300.0,45.8055,45.8666,45.7673,45.775,51300.0
2009-10-19 09:45:00,59.96,59.96,59.88,59.95,39800.0,45.775,45.775,45.7139,45.7673,39800.0
2009-10-19 09:50:00,59.9,59.9,59.83,59.83,16400.0,45.7292,45.7292,45.6757,45.6757,16400.0
2009-10-19 09:55:00,59.82,59.85,59.78,59.82,25300.0,45.6681,45.691,45.6375,45.6681,25300.0
2009-10-19 10:00:00,59.82,59.92,59.8,59.91,24000.0,45.6681,45.7444,45.6528,45.7368,24000.0
2009-10-19 10:05:00,59.92,59.96,59.9,59.93,41400.0,45.7444,45.775,45.7292,45.7521,41400.0
2009-10-19 10:10:00,59.93,59.98,59.92,59.94,65200.0,45.7521,45.7902,45.7444,45.7597,65200.0
2009-10-19 10:15:00,59.94,59.95,59.87,59.9,53900.0,45.7597,45.7673,45.7063,45.7292,53900.0
2009-10-19 10:20:00,59.88,60.1,59.88,60.06,53700.0,45.7139,45.8818,45.7139,45.8513,53700.0
2009-10-19 10:25:00,60.07,60.1,60.05,60.1,47700.0,45.8589,45.8818,45.8437,45.8818,47700.0
2009-10-19 10:30:00,60.1,60.19,60.1,60.16,59300.0,45.8818,45.9506,45.8818,45.9276,59300.0
2009-10-19 10:35:00,60.14,60.16,60.13,60.15,9800.0,45.9124,45.9276,45.9047,45.92,9800.0
2009-10-19 10:40:00,60.16,60.21,60.15,60.19,20100.0,45.9276,45.9658,45.92,45.9506,20100.0
2009-10-19 10:45:00,60.2,60.28,60.2,60.25,23100.0,45.9582,46.0193,45.9582,45.9964,23100.0
2009-10-19 10:50:00,60.26,60.3,60.24,60.26,26500.0,46.004,46.0345,45.9887,46.004,26500.0
2009-10-19 10:55:00,60.27,60.33,60.25,60.25,26600.0,46.0116,46.0574,45.9964,45.9964,26600.0
2009-10-19 11:00:00,60.26,60.28,60.24,60.27,26700.0,46.004,46.0193,45.9887,46.0116,26700.0
2009-10-19 11:05:00,60.25,60.27,60.25,60.25,5800.0,45.9964,46.0116,45.9964,45.9964,5800.0
2009-10-19 11:10:00,60.25,60.28,60.25,60.26,9800.0,45.9964,46.0193,45.9964,46.004,9800.0
2009-10-19 11:15:00,60.28,60.32,60.28,60.31,12900.0,46.0193,46.0498,46.0193,46.0422,12900.0
2009-10-19 11:20:00,60.3,60.33,60.27,60.31,24700.0,46.0345,46.0574,46.0116,46.0422,24700.0
2009-10-19 11:25:00,60.33,60.42,60.32,60.39,53400.0,46.0574,46.1261,46.0498,46.1032,53400.0
2009-10-19 11:30:00,60.39,60.44,60.37,60.37,37600.0,46.1032,46.1414,46.088,46.088,37600.0
2009-10-19 11:35:00,60.39,60.4,60.38,60.38,10600.0,46.1032,46.1109,46.0956,46.0956,10600.0
2009-10-19 11:40:00,60.39,60.42,60.38,60.41,8200.0,46.1032,46.1261,46.0956,46.1185,8200.0
2009-10-19 11:45:00,60.42,60.44,60.42,60.43,3500.0,46.1261,46.1414,46.1261,46.1338,3500.0
2009-10-19 11:50:00,60.45,60.49,60.44,60.48,39000.0,46.149,46.1796,46.1414,46.1719,39000.0
2009-10-19 11:55:00,60.49,60.49,60.46,60.46,13000.0,46.1796,46.1796,46.1567,46.1567,13000.0
2009-10-19 12:00:00,60.47,60.47,60.44,60.45,5900.0,46.1643,46.1643,46.1414,46.149,5900.0
2009-10-19 12:05:00,60.45,60.46,60.43,60.46,13300.0,46.149,46.1567,46.1338,46.1567,13300.0
2009-10-19 12:10:00,60.44,60.45,60.42,60.43,5200.0,46.1414,46.149,46.1261,46.1338,5200.0
2009-10-19 12:15:00,60.43,60.46,60.43,60.46,2300.0,46.1338,46.1567,46.1338,46.1567,2300.0
2009-10-19 12:20:00,60.44,60.44,60.43,60.43,1100.0,46.1414,46.1414,46.1338,46.1338,1100.0
2009-10-19 12:25:00,60.44,60.46,60.43,60.43,6200.0,46.1414,46.1567,46.1338,46.1338,6200.0
2009-10-19 12:30:00,60.42,60.43,60.42,60.42,6800.0,46.1261,46.1338,46.1261,46.1261,6800.0
2009-10-19 12:35:00,60.41,60.41,60.4,60.4,2900.0,46.1185,46.1185,46.1109,46.1109,2900.0
2009-10-19 12:40:00,60.42,60.44,60.42,60.44,800.0,46.1261,46.1414,46.1261,46.1414,800.0
2009-10-19 12:45:00,60.45,60.48,60.44,60.46,28600.0,46.149,46.1719,46.1414,46.1567,28600.0
2009-10-19 12:50:00,60.46,60.46,60.42,60.42,2400.0,46.1567,46.1567,46.1261,46.1261,2400.0
2009-10-19 12:55:00,60.43,60.44,60.42,60.44,66900.0,46.1338,46.1414,46.1261,46.1414,66900.0
2009-10-19 13:00:00,60.44,60.44,60.38,60.44,13200.0,46.1414,46.1414,46.0956,46.1414,13200.0
2009-10-19 13:05:00,60.45,60.46,60.45,60.46,1200.0,46.149,46.1567,46.149,46.1567,1200.0
2009-10-19 13:10:00,60.46,60.48,60.43,60.43,10100.0,46.1567,46.1719,46.1338,46.1338,10100.0
2009-10-19 13:15:00,60.44,60.44,60.39,60.39,18100.0,46.1414,46.1414,46.1032,46.1032,18100.0
2009-10-19 13:20:00,60.4,60.43,60.4,60.41,5700.0,46.1109,46.1338,46.1109,46.1185,5700.0
2009-10-19 13:25:00,60.4,60.44,60.38,60.42,22400.0,46.1109,46.1414,46.0956,46.1261,22400.0
2009-10-19 13:30:00,60.42,60.44,60.42,60.44,1400.0,46.1261,46.1414,46.1261,46.1414,1400.0
2009-10-19 13:35:00,60.45,60.55,60.45,60.52,48500.0,46.149,46.2254,46.149,46.2025,48500.0
2009-10-19 13:40:00,60.51,60.54,60.48,60.49,23300.0,46.1948,46.2178,46.1719,46.1796,23300.0
2009-10-19 13:45:00,60.5,60.51,60.41,60.43,20700.0,46.1872,46.1948,46.1185,46.1338,20700.0
2009-10-19 13:50:00,60.44,60.48,60.44,60.46,4400.0,46.1414,46.1719,46.1414,46.1567,4400.0
2009-10-19 13:55:00,60.46,60.48,60.46,60.46,15200.0,46.1567,46.1719,46.1567,46.1567,15200.0
2009-10-19 14:00:00,60.47,60.47,60.46,60.47,400.0,46.1643,46.1643,46.1567,46.1643,400.0
2009-10-19 14:05:00,60.49,60.5,60.47,60.49,3400.0,46.1796,46.1872,46.1643,46.1796,3400.0
2009-10-19 14:10:00,60.48,60.54,60.47,60.53,5600.0,46.1719,46.2178,46.1643,46.2101,5600.0
2009-10-19 14:15:00,60.54,60.55,60.52,60.53,3500.0,46.2178,46.2254,46.2025,46.2101,3500.0
2009-10-19 14:20:00,60.53,60.55,60.47,60.53,40800.0,46.2101,46.2254,46.1643,46.2101,40800.0
2009-10-19 14:25:00,60.54,60.54,60.51,60.52,6400.0,46.2178,46.2178,46.1948,46.2025,6400.0
2009-10-19 14:30:00,60.52,60.55,60.48,60.49,14800.0,46.2025,46.2254,46.1719,46.1796,14800.0
2009-10-19 14:35:00,60.48,60.49,60.47,60.47,5900.0,46.1719,46.1796,46.1643,46.1643,5900.0
2009-10-19 14:40:00,60.48,60.49,60.47,60.47,14200.0,46.1719,46.1796,46.1643,46.1643,14200.0
2009-10-19 14:45:00,60.47,60.47,60.44,60.45,9500.0,46.1643,46.1643,46.1414,46.149,9500.0
2009-10-19 14:50:00,60.46,60.48,60.45,60.47,18400.0,46.1567,46.1719,46.149,46.1643,18400.0
2009-10-19 14:55:00,60.48,60.52,60.48,60.51,28300.0,46.1719,46.2025,46.1719,46.1948,28300.0
2009-10-19 15:00:00,60.51,60.53,60.47,60.5,14200.0,46.1948,46.2101,46.1643,46.1872,14200.0
2009-10-19 15:05:00,60.49,60.49,60.47,60.49,7800.0,46.1796,46.1796,46.1643,46.1796,7800.0
2009-10-19 15:10:00,60.48,60.52,60.47,60.48,19000.0,46.1719,46.2025,46.1643,46.1719,19000.0
2009-10-19 15:15:00,60.48,60.48,60.43,60.46,8200.0,46.1719,46.1719,46.1338,46.1567,8200.0
2009-10-19 15:20:00,60.46,60.46,60.4,60.4,8000.0,46.1567,46.1567,46.1109,46.1109,8000.0
2009-10-19 15:25:00,60.41,60.42,60.38,60.4,12400.0,46.1185,46.1261,46.0956,46.1109,12400.0
2009-10-19 15:30:00,60.4,60.44,60.4,60.41,18300.0,46.1109,46.1414,46.1109,46.1185,18300.0
2009-10-19 15:35:00,60.39,60.41,60.39,60.41,6300.0,46.1032,46.1185,46.1032,46.1185,6300.0
2009-10-19 15:40:00,60.41,60.43,60.37,60.42,11900.0,46.1185,46.1338,46.088,46.1261,11900.0
2009-10-19 15:45:00,60.42,60.47,60.42,60.47,29000.0,46.1261,46.1643,46.1261,46.1643,29000.0
2009-10-19 15:50:00,60.47,60.49,60.44,60.48,42400.0,46.1643,46.1796,46.1414,46.1719,42400.0
2009-10-19 15:55:00,60.48,60.48,60.38,60.38,100300.0,46.1719,46.1719,46.0956,46.0956,100300.0
2009-10-20 09:30:00,60.5,60.52,60.28,60.32,93000.0,46.1872,46.2025,46.0193,46.0498,93000.0
2009-10-20 09:35:00,60.32,60.38,60.18,60.19,35000.0,46.0498,46.0956,45.9429,45.9506,35000.0
2009-10-20 09:40:00,60.19,60.26,60.14,60.17,34600.0,45.9506,46.004,45.9124,45.9353,34600.0
2009-10-20 09:45:00,60.17,60.27,60.12,60.26,34100.0,45.9353,46.0116,45.8971,46.004,34100.0
2009-10-20 09:50:00,60.27,60.27,60.2,60.27,18900.0,46.0116,46.0116,45.9582,46.0116,18900.0
2009-10-20 09:55:00,60.29,60.29,60.2,60.27,10300.0,46.0269,46.0269,45.9582,46.0116,10300.0
2009-10-20 10:00:00,60.3,60.35,60.29,60.31,97500.0,46.0345,46.0727,46.0269,46.0422,97500.0
2009-10-20 10:05:00,60.31,60.32,60.24,60.25,20300.0,46.0422,46.0498,45.9887,45.9964,20300.0
2009-10-20 10:10:00,60.23,60.29,60.22,60.25,77100.0,45.9811,46.0269,45.9735,45.9964,77100.0
2009-10-20 10:15:00,60.25,60.25,60.04,60.1,96500.0,45.9964,45.9964,45.836,45.8818,96500.0
2009-10-20 10:20:00,60.09,60.17,60.08,60.16,30400.0,45.8742,45.9353,45.8666,45.9276,30400.0
2009-10-20 10:25:00,60.17,60.2,60.16,60.16,12400.0,45.9353,45.9582,45.9276,45.9276,12400.0
2009-10-20 10:30:00,60.14,60.17,60.1,60.15,12500.0,45.9124,45.9353,45.8818,45.92,12500.0
2009-10-20 10:35:00,60.16,60.26,60.16,60.24,6000.0,45.9276,46.004,45.9276,45.9887,6000.0
2009-10-20 10:40:00,60.25,60.27,60.2,60.21,6500.0,45.9964,46.0116,45.9582,45.9658,6500.0
2009-10-20 10:45:00,60.19,60.23,60.16,60.18,37500.0,45.9506,45.9811,45.9276,45.9429,37500.0
2009-10-20 10:50:00,60.18,60.26,60.17,60.26,6700.0,45.9429,46.004,45.9353,46.004,6700.0
2009-10-20 10:55:00,60.27,60.29,60.24,60.25,12600.0,46.0116,46.0269,45.9887,45.9964,12600.0
2009-10-20 11:00:00,60.25,60.27,60.22,60.23,19300.0,45.9964,46.0116,45.9735,45.9811,19300.0
2009-10-20 11:05:00,60.24,60.25,60.22,60.23,7500.0,45.9887,45.9964,45.9735,45.9811,7500.0
2009-10-20 11:10:00,60.23,60.23,60.16,60.18,41400.0,45.9811,45.9811,45.9276,45.9429,41400.0
2009-10-20 11:15:00,60.19,60.22,60.18,60.18,253300.0,45.9506,45.9735,45.9429,45.9429,253300.0
2009-10-20 11:20:00,60.2,60.25,60.2,60.21,6800.0,45.9582,45.9964,45.9582,45.9658,6800.0
2009-10-20 11:25:00,60.2,60.2,60.08,60.09,17700.0,45.9582,45.9582,45.8666,45.8742,17700.0
2009-10-20 11:30:00,60.12,60.14,60.08,60.08,8000.0,45.8971,45.9124,45.8666,45.8666,8000.0
2009-10-20 11:35:00,60.09,60.09,59.93,59.94,22600.0,45.8742,45.8742,45.7521,45.7597,22600.0
2009-10-20 11:40:00,59.95,59.98,59.9,59.9,21100.0,45.7673,45.7902,45.7292,45.7292,21100.0
2009-10-20 11:45:00,59.89,59.91,59.82,59.91,15000.0,45.7215,45.7368,45.6681,45.7368,15000.0
2009-10-20 11:50:00,59.92,59.95,59.91,59.93,7600.0,45.7444,45.7673,45.7368,45.7521,7600.0
2009-10-20 11:55:00,59.93,59.96,59.9,59.92,6300.0,45.7521,45.775,45.7292,45.7444,6300.0
2009-10-20 12:00:00,59.92,59.94,59.84,59.84,22400.0,45.7444,45.7597,45.6834,45.6834,22400.0
2009-10-20 12:05:00,59.85,59.86,59.77,59.85,21300.0,45.691,45.6986,45.6299,45.691,21300.0
2009-10-20 12:10:00,59.84,59.9,59.82,59.9,10900.0,45.6834,45.7292,45.6681,45.7292,10900.0
2009-10-20 12:15:00,59.89,59.89,59.84,59.85,5600.0,45.7215,45.7215,45.6834,45.691,5600.0
2009-10-20 12:20:00,59.84,59.88,59.84,59.86,2500.0,45.6834,45.7139,45.6834,45.6986,2500.0
2009-10-20 12:25:00,59.89,59.89,59.86,59.88,9300.0,45.7215,45.7215,45.6986,45.7139,9300.0
2009-10-20 12:30:00,59.88,59.89,59.82,59.83,16800.0,45.7139,45.7215,45.6681,45.6757,16800.0
2009-10-20 12:35:00,59.83,59.84,59.74,59.77,20200.0,45.6757,45.6834,45.607,45.6299,20200.0
2009-10-20 12:40:00,59.77,59.85,59.77,59.85,9600.0,45.6299,45.691,45.6299,45.691,9600.0
2009-10-20 12:45:00,59.85,59.87,59.82,59.86,26100.0,45.691,45.7063,45.6681,45.6986,26100.0
2009-10-20 12:50:00,59.86,59.9,59.86,59.87,31700.0,45.6986,45.7292,45.6986,45.7063,31700.0
2009-10-20 12:55:00,59.89,59.89,59.89,59.89,2500.0,45.7215,45.7215,45.7215,45.7215,2500.0
2009-10-20 13:00:00,59.88,59.93,59.88,59.93,5300.0,45.7139,45.7521,45.7139,45.7521,5300.0
2009-10-20 13:05:00,59.93,59.96,59.9,59.92,19700.0,45.7521,45.775,45.7292,45.7444,19700.0
2009-10-20 13:10:00,59.9,59.98,59.9,59.98,15400.0,45.7292,45.7902,45.7292,45.7902,15400.0
2009-10-20 13:15:00,59.98,59.98,59.92,59.92,5000.0,45.7902,45.7902,45.7444,45.7444,5000.0
2009-10-20 13:20:00,59.95,59.95,59.93,59.93,5300.0,45.7673,45.7673,45.7521,45.7521,5300.0
2009-10-20 13:25:00,59.92,59.95,59.9,59.95,6500.0,45.7444,45.7673,45.7292,45.7673,6500.0
2009-10-20 13:30:00,59.96,59.97,59.94,59.95,5800.0,45.775,45.7826,45.7597,45.7673,5800.0
2009-10-20 13:35:00,59.94,59.94,59.92,59.92,7500.0,45.7597,45.7597,45.7444,45.7444,7500.0
2009-10-20 13:40:00,59.92,59.94,59.9,59.93,10500.0,45.7444,45.7597,45.7292,45.7521,10500.0
2009-10-20 13:45:00,59.94,59.97,59.94,59.97,3900.0,45.7597,45.7826,45.7597,45.7826,3900.0
2009-10-20 13:50:00,59.97,59.98,59.94,59.96,42300.0,45.7826,45.7902,45.7597,45.775,42300.0
2009-10-20 13:55:00,59.95,59.95,59.83,59.85,34600.0,45.7673,45.7673,45.6757,45.691,34600.0
2009-10-20 14:00:00,59.84,59.88,59.83,59.87,24200.0,45.6834,45.7139,45.6757,45.7063,24200.0
2009-10-20 14:05:00,59.87,59.95,59.87,59.92,12100.0,45.7063,45.7673,45.7063,45.7444,12100.0
2009-10-20 14:10:00,59.93,59.95,59.93,59.95,22800.0,45.7521,45.7673,45.7521,45.7673,22800.0
2009-10-20 14:15:00,59.94,60.04,59.94,60.04,26900.0,45.7597,45.836,45.7597,45.836,26900.0
2009-10-20 14:20:00,60.04,60.04,60.0,60.0,11300.0,45.836,45.836,45.8055,45.8055,11300.0
2009-10-20 14:25:00,59.99,59.99,59.94,59.96,6200.0,45.7979,45.7979,45.7597,45.775,6200.0
2009-10-20 14:30:00,59.94,60.02,59.91,60.01,25500.0,45.7597,45.8208,45.7368,45.8131,25500.0
2009-10-20 14:35:00,60.02,60.07,60.0,60.06,44300.0,45.8208,45.8589,45.8055,45.8513,44300.0
2009-10-20 14:40:00,60.06,60.07,59.99,60.01,22700.0,45.8513,45.8589,45.7979,45.8131,22700.0
2009-10-20 14:45:00,60.03,60.05,60.0,60.0,9300.0,45.8284,45.8437,45.8055,45.8055,9300.0
2009-10-20 14:50:00,60.0,60.02,59.98,59.99,6300.0,45.8055,45.8208,45.7902,45.7979,6300.0
2009-10-20 14:55:00,60.0,60.03,59.96,60.02,22300.0,45.8055,45.8284,45.775,45.8208,22300.0
2009-10-20 15:00:00,60.03,60.06,60.02,60.03,30900.0,45.8284,45.8513,45.8208,45.8284,30900.0
2009-10-20 15:05:00,60.02,60.02,59.92,59.93,31200.0,45.8208,45.8208,45.7444,45.7521,31200.0
2009-10-20 15:10:00,59.92,59.93,59.89,59.91,19600.0,45.7444,45.7521,45.7215,45.7368,19600.0
2009-10-20 15:15:00,59.92,59.94,59.87,59.94,34000.0,45.7444,45.7597,45.7063,45.7597,34000.0
2009-10-20 15:20:00,59.93,59.96,59.9,59.9,17600.0,45.7521,45.775,45.7292,45.7292,17600.0
2009-10-20 15:25:00,59.9,59.93,59.9,59.93,4300.0,45.7292,45.7521,45.7292,45.7521,4300.0
2009-10-20 15:30:00,59.97,60.04,59.97,60.01,33500.0,45.7826,45.836,45.7826,45.8131,33500.0
2009-10-20 15:35:00,60.02,60.05,60.02,60.02,5900.0,45.8208,45.8437,45.8208,45.8208,5900.0
2009-10-20 15:40:00,60.02,60.09,60.02,60.04,24300.0,45.8208,45.8742,45.8208,45.836,24300.0
2009-10-20 15:45:00,60.04,60.07,60.01,60.07,32100.0,45.836,45.8589,45.8131,45.8589,32100.0
2009-10-20 15:50:00,60.07,60.07,60.0,60.03,40100.0,45.8589,45.8589,45.8055,45.8284,40100.0
2009-10-20 15:55:00,60.04,60.04,59.99,60.02,31900.0,45.836,45.836,45.7979,45.8208,31900.0
2009-10-21 09:30:00,59.95,60.06,59.92,60.02,21400.0,45.7673,45.8513,45.7444,45.8208,21400.0
2009-10-21 09:35:00,60.0,60.19,60.0,60.15,30200.0,45.8055,45.9506,45.8055,45.92,30200.0
2009-10-21 09:40:00,60.16,60.23,60.14,60.23,19100.0,45.9276,45.9811,45.9124,45.9811,19100.0
2009-10-21 09:45:00,60.25,60.26,60.19,60.24,23900.0,45.9964,46.004,45.9506,45.9887,23900.0
2009-10-21 09:50:00,60.23,60.41,60.21,60.37,66900.0,45.9811,46.1185,45.9658,46.088,66900.0
2009-10-21 09:55:00,60.37,60.39,60.31,60.33,67700.0,46.088,46.1032,46.0422,46.0574,67700.0
2009-10-21 10:00:00,60.33,60.45,60.32,60.44,25900.0,46.0574,46.149,46.0498,46.1414,25900.0
2009-10-21 10:05:00,60.44,60.49,60.42,60.46,19600.0,46.1414,46.1796,46.1261,46.1567,19600.0
2009-10-21 10:10:00,60.47,60.47,60.42,60.45,16800.0,46.1643,46.1643,46.1261,46.149,16800.0
2009-10-21 10:15:00,60.44,60.54,60.44,60.45,19900.0,46.1414,46.2178,46.1414,46.149,19900.0
2009-10-21 10:20:00,60.43,60.45,60.42,60.42,6900.0,46.1338,46.149,46.1261,46.1261,6900.0
2009-10-21 10:25:00,60.42,60.44,60.39,60.43,20400.0,46.1261,46.1414,46.1032,46.1338,20400.0
2009-10-21 10:30:00,60.43,60.48,60.37,60.46,29600.0,46.1338,46.1719,46.088,46.1567,29600.0
2009-10-21 10:35:00,60.48,60.53,60.45,60.47,28000.0,46.1719,46.2101,46.149,46.1643,28000.0
2009-10-21 10:40:00,60.48,60.64,60.48,60.61,24600.0,46.1719,46.2941,46.1719,46.2712,24600.0
2009-10-21 10:45:00,60.62,60.63,60.53,60.54,26200.0,46.2788,46.2865,46.2101,46.2178,26200.0
2009-10-21 10:50:00,60.54,60.58,60.53,60.57,11700.0,46.2178,46.2483,46.2101,46.2407,11700.0
2009-10-21 10:55:00,60.58,60.58,60.47,60.47,16700.0,46.2483,46.2483,46.1643,46.1643,16700.0
2009-10-21 11:00:00,60.48,60.48,60.46,60.47,7800.0,46.1719,46.1719,46.1567,46.1643,7800.0
2009-10-21 11:05:00,60.45,60.49,60.44,60.48,8400.0,46.149,46.1796,46.1414,46.1719,8400.0
2009-10-21 11:10:00,60.48,60.49,60.36,60.38,42200.0,46.1719,46.1796,46.0803,46.0956,42200.0
2009-10-21 11:15:00,60.39,60.41,60.37,60.41,19100.0,46.1032,46.1185,46.088,46.1185,19100.0
2009-10-21 11:20:00,60.39,60.42,60.38,60.41,18100.0,46.1032,46.1261,46.0956,46.1185,18100.0
2009-10-21 11:25:00,60.41,60.49,60.4,60.48,28500.0,46.1185,46.1796,46.1109,46.1719,28500.0
2009-10-21 11:30:00,60.47,60.48,60.4,60.4,14100.0,46.1643,46.1719,46.1109,46.1109,14100.0
2009-10-21 11:35:00,60.41,60.48,60.41,60.47,14000.0,46.1185,46.1719,46.1185,46.1643,14000.0
2009-10-21 11:40:00,60.47,60.48,60.47,60.47,1100.0,46.1643,46.1719,46.1643,46.1643,1100.0
2009-10-21 11:45:00,60.43,60.45,60.35,60.35,17100.0,46.1338,46.149,46.0727,46.0727,17100.0
2009-10-21 11:50:00,60.35,60.35,60.26,60.31,21000.0,46.0727,46.0727,46.004,46.0422,21000.0
2009-10-21 11:55:00,60.31,60.32,60.29,60.32,7100.0,46.0422,46.0498,46.0269,46.0498,7100.0
2009-10-21 12:00:00,60.33,60.38,60.33,60.37,8000.0,46.0574,46.0956,46.0574,46.088,8000.0
2009-10-21 12:05:00,60.35,60.35,60.31,60.31,10100.0,46.0727,46.0727,46.0422,46.0422,10100.0
2009-10-21 12:10:00,60.3,60.32,60.25,60.25,8500.0,46.0345,46.0498,45.9964,45.9964,8500.0
2009-10-21 12:15:00,60.26,60.29,60.24,60.29,8200.0,46.004,46.0269,45.9887,46.0269,8200.0
2009-10-21 12:20:00,60.3,60.32,60.26,60.32,29200.0,46.0345,46.0498,46.004,46.0498,29200.0
2009-10-21 12:25:00,60.33,60.35,60.3,60.35,18100.0,46.0574,46.0727,46.0345,46.0727,18100.0
2009-10-21 12:30:00,60.37,60.37,60.32,60.35,6300.0,46.088,46.088,46.0498,46.0727,6300.0
2009-10-21 12:35:00,60.33,60.36,60.33,60.36,3300.0,46.0574,46.0803,46.0574,46.0803,3300.0
2009-10-21 12:40:00,60.35,60.37,60.35,60.37,8000.0,46.0727,46.088,46.0727,46.088,8000.0
2009-10-21 12:45:00,60.37,60.43,60.37,60.42,10200.0,46.088,46.1338,46.088,46.1261,10200.0
2009-10-21 12:50:00,60.41,60.44,60.4,60.42,14500.0,46.1185,46.1414,46.1109,46.1261,14500.0
2009-10-21 12:55:00,60.42,60.44,60.41,60.41,6100.0,46.1261,46.1414,46.1185,46.1185,6100.0
2009-10-21 13:00:00,60.41,60.42,60.37,60.37,12000.0,46.1185,46.1261,46.088,46.088,12000.0
2009-10-21 13:05:00,60.37,60.37,60.36,60.37,9600.0,46.088,46.088,46.0803,46.088,9600.0
2009-10-21 13:10:00,60.38,60.4,60.38,60.4,4200.0,46.0956,46.1109,46.0956,46.1109,4200.0
2009-10-21 13:15:00,60.39,60.41,60.37,60.4,12300.0,46.1032,46.1185,46.088,46.1109,12300.0
2009-10-21 13:20:00,60.42,60.42,60.38,60.39,7600.0,46.1261,46.1261,46.0956,46.1032,7600.0
2009-10-21 13:25:00,60.38,60.38,60.37,60.38,3800.0,46.0956,46.0956,46.088,46.0956,3800.0
2009-10-21 13:30:00,60.38,60.4,60.33,60.33,26600.0,46.0956,46.1109,46.0574,46.0574,26600.0
2009-10-21 13:35:00,60.33,60.41,60.29,60.4,21800.0,46.0574,46.1185,46.0269,46.1109,21800.0
2009-10-21 13:40:00,60.38,60.4,60.38,60.38,3600.0,46.0956,46.1109,46.0956,46.0956,3600.0
2009-10-21 13:45:00,60.4,60.4,60.35,60.37,3300.0,46.1109,46.1109,46.0727,46.088,3300.0
2009-10-21 13:50:00,60.38,60.41,60.37,60.41,2900.0,46.0956,46.1185,46.088,46.1185,2900.0
2009-10-21 13:55:00,60.41,60.47,60.41,60.46,7700.0,46.1185,46.1643,46.1185,46.1567,7700.0
2009-10-21 14:00:00,60.46,60.46,60.4,60.41,17200.0,46.1567,46.1567,46.1109,46.1185,17200.0
2009-10-21 14:05:00,60.42,60.47,60.39,60.47,10900.0,46.1261,46.1643,46.1032,46.1643,10900.0
2009-10-21 14:10:00,60.44,60.44,60.38,60.38,5000.0,46.1414,46.1414,46.0956,46.0956,5000.0
2009-10-21 14:15:00,60.37,60.37,60.28,60.33,17900.0,46.088,46.088,46.0193,46.0574,17900.0
2009-10-21 14:20:00,60.32,60.34,60.29,60.34,22400.0,46.0498,46.0651,46.0269,46.0651,22400.0
2009-10-21 14:25:00,60.35,60.37,60.32,60.32,20100.0,46.0727,46.088,46.0498,46.0498,20100.0
2009-10-21 14:30:00,60.32,60.36,60.24,60.27,44600.0,46.0498,46.0803,45.9887,46.0116,44600.0
2009-10-21 14:35:00,60.27,60.31,60.26,60.29,12800.0,46.0116,46.0422,46.004,46.0269,12800.0
2009-10-21 14:40:00,60.28,60.33,60.28,60.32,11300.0,46.0193,46.0574,46.0193,46.0498,11300.0
2009-10-21 14:45:00,60.32,60.42,60.32,60.4,22700.0,46.0498,46.1261,46.0498,46.1109,22700.0
2009-10-21 14:50:00,60.4,60.42,60.36,60.37,16800.0,46.1109,46.1261,46.0803,46.088,16800.0
2009-10-21 14:55:00,60.38,60.41,60.37,60.39,7200.0,46.0956,46.1185,46.088,46.1032,7200.0
2009-10-21 15:00:00,60.39,60.4,60.36,60.38,34000.0,46.1032,46.1109,46.0803,46.0956,34000.0
2009-10-21 15:05:00,60.39,60.41,60.38,60.39,15800.0,46.1032,46.1185,46.0956,46.1032,15800.0
2009-10-21 15:10:00,60.39,60.42,60.34,60.35,21200.0,46.1032,46.1261,46.0651,46.0727,21200.0
2009-10-21 15:15:00,60.36,60.36,60.26,60.28,33800.0,46.0803,46.0803,46.004,46.0193,33800.0
2009-10-21 15:20:00,60.28,60.28,60.0,60.07,158800.0,46.0193,46.0193,45.8055,45.8589,158800.0
2009-10-21 15:25:00,60.09,60.09,59.96,60.0,67600.0,45.8742,45.8742,45.775,45.8055,67600.0
2009-10-21 15:30:00,60.0,60.0,59.73,59.78,131000.0,45.8055,45.8055,45.5994,45.6375,131000.0
2009-10-21 15:35:00,59.77,59.82,59.66,59.8,205900.0,45.6299,45.6681,45.5459,45.6528,205900.0
2009-10-21 15:40:00,59.79,59.8,59.53,59.55,197300.0,45.6452,45.6528,45.4467,45.462,197300.0
2009-10-21 15:45:00,59.54,59.66,59.52,59.59,87700.0,45.4543,45.5459,45.4391,45.4925,87700.0
2009-10-21 15:50:00,59.59,59.64,59.52,59.57,68800.0,45.4925,45.5307,45.4391,45.4772,68800.0
2009-10-21 15:55:00,59.58,59.58,59.46,59.51,45500.0,45.4849,45.4849,45.3933,45.4314,45500.0
2009-10-22 09:30:00,59.44,59.48,59.37,59.44,15400.0,45.378,45.4085,45.3245,45.378,15400.0
2009-10-22 09:35:00,59.46,59.64,59.46,59.53,20600.0,45.3933,45.5307,45.3933,45.4467,20600.0
2009-10-22 09:40:00,59.53,59.6,59.4,59.41,58500.0,45.4467,45.5001,45.3474,45.3551,58500.0
2009-10-22 09:45:00,59.4,59.46,59.23,59.25,65900.0,45.3474,45.3933,45.2177,45.2329,65900.0
2009-10-22 09:50:00,59.25,59.32,59.18,59.32,26500.0,45.2329,45.2864,45.1795,45.2864,26500.0
2009-10-22 09:55:00,59.31,59.31,59.19,59.28,35000.0,45.2787,45.2787,45.1871,45.2558,35000.0
2009-10-22 10:00:00,59.28,59.3,59.06,59.2,87900.0,45.2558,45.2711,45.0879,45.1948,87900.0
2009-10-22 10:05:00,59.21,59.26,59.15,59.22,9000.0,45.2024,45.2406,45.1566,45.21,9000.0
2009-10-22 10:10:00,59.2,59.29,59.2,59.29,5100.0,45.1948,45.2635,45.1948,45.2635,5100.0
2009-10-22 10:15:00,59.29,59.29,59.21,59.25,8100.0,45.2635,45.2635,45.2024,45.2329,8100.0
2009-10-22 10:20:00,59.26,59.43,59.26,59.38,64600.0,45.2406,45.3703,45.2406,45.3322,64600.0
2009-10-22 10:25:00,59.4,59.41,59.28,59.35,67200.0,45.3474,45.3551,45.2558,45.3093,67200.0
2009-10-22 10:30:00,59.39,59.42,59.25,59.27,33900.0,45.3398,45.3627,45.2329,45.2482,33900.0
2009-10-22 10:35:00,59.26,59.34,59.26,59.29,10000.0,45.2406,45.3016,45.2406,45.2635,10000.0
2009-10-22 10:40:00,59.29,59.38,59.29,59.36,10400.0,45.2635,45.3322,45.2635,45.3169,10400.0
2009-10-22 10:45:00,59.37,59.38,59.27,59.3,11800.0,45.3245,45.3322,45.2482,45.2711,11800.0
2009-10-22 10:50:00,59.29,59.45,59.29,59.45,57000.0,45.2635,45.3856,45.2635,45.3856,57000.0
2009-10-22 10:55:00,59.5,59.51,59.46,59.48,41200.0,45.4238,45.4314,45.3933,45.4085,41200.0
2009-10-22 11:00:00,59.48,59.56,59.48,59.52,16000.0,45.4085,45.4696,45.4085,45.4391,16000.0
2009-10-22 11:05:00,59.5,59.54,59.49,59.52,10100.0,45.4238,45.4543,45.4162,45.4391,10100.0
2009-10-22 11:10:00,59.5,59.58,59.49,59.56,9500.0,45.4238,45.4849,45.4162,45.4696,9500.0
2009-10-22 11:15:00,59.55,59.55,59.46,59.46,7200.0,45.462,45.462,45.3933,45.3933,7200.0
2009-10-22 11:20:00,59.47,59.49,59.46,59.48,11000.0,45.4009,45.4162,45.3933,45.4085,11000.0
2009-10-22 11:25:00,59.5,59.55,59.5,59.52,4700.0,45.4238,45.462,45.4238,45.4391,4700.0
2009-10-22 11:30:00,59.5,59.53,59.47,59.48,4200.0,45.4238,45.4467,45.4009,45.4085,4200.0
2009-10-22 11:35:00,59.49,59.52,59.47,59.51,2200.0,45.4162,45.4391,45.4009,45.4314,2200.0
2009-10-22 11:40:00,59.49,59.57,59.49,59.57,7600.0,45.4162,45.4772,45.4162,45.4772,7600.0
2009-10-22 11:45:00,59.57,59.62,59.54,59.59,16500.0,45.4772,45.5154,45.4543,45.4925,16500.0
2009-10-22 11:50:00,59.59,59.61,59.48,59.5,3800.0,45.4925,45.5078,45.4085,45.4238,3800.0
2009-10-22 11:55:00,59.47,59.49,59.45,59.49,2700.0,45.4009,45.4162,45.3856,45.4162,2700.0
2009-10-22 12:00:00,59.49,59.51,59.46,59.51,3800.0,45.4162,45.4314,45.3933,45.4314,3800.0
2009-10-22 12:05:00,59.52,59.54,59.5,59.54,3500.0,45.4391,45.4543,45.4238,45.4543,3500.0
2009-10-22 12:10:00,59.54,59.55,59.52,59.53,9100.0,45.4543,45.462,45.4391,45.4467,9100.0
2009-10-22 12:15:00,59.52,59.53,59.51,59.51,3500.0,45.4391,45.4467,45.4314,45.4314,3500.0
2009-10-22 12:20:00,59.5,59.51,59.47,59.47,3200.0,45.4238,45.4314,45.4009,45.4009,3200.0
2009-10-22 12:25:00,59.46,59.47,59.4,59.42,13500.0,45.3933,45.4009,45.3474,45.3627,13500.0
2009-10-22 12:30:00,59.43,59.52,59.43,59.51,10200.0,45.3703,45.4391,45.3703,45.4314,10200.0
2009-10-22 12:35:00,59.51,59.55,59.51,59.52,3000.0,45.4314,45.462,45.4314,45.4391,3000.0
2009-10-22 12:40:00,59.52,59.59,59.52,59.57,6100.0,45.4391,45.4925,45.4391,45.4772,6100.0
2009-10-22 12:45:00,59.56,59.69,59.56,59.64,29200.0,45.4696,45.5688,45.4696,45.5307,29200.0
2009-10-22 12:50:00,59.64,59.65,59.63,59.64,13300.0,45.5307,45.5383,45.523,45.5307,13300.0
2009-10-22 12:55:00,59.64,59.65,59.64,59.65,6800.0,45.5307,45.5383,45.5307,45.5383,6800.0
2009-10-22 13:00:00,59.63,59.66,59.63,59.63,7600.0,45.523,45.5459,45.523,45.523,7600.0
2009-10-22 13:05:00,59.64,59.64,59.62,59.63,4200.0,45.5307,45.5307,45.5154,45.523,4200.0
2009-10-22 13:10:00,59.63,59.63,59.58,59.58,6100.0,45.523,45.523,45.4849,45.4849,6100.0
2009-10-22 13:15:00,59.58,59.59,59.55,59.56,3100.0,45.4849,45.4925,45.462,45.4696,3100.0
2009-10-22 13:20:00,59.59,59.62,59.59,59.61,5900.0,45.4925,45.5154,45.4925,45.5078,5900.0
2009-10-22 13:25:00,59.6,59.62,59.59,59.61,9000.0,45.5001,45.5154,45.4925,45.5078,9000.0
2009-10-22 13:30:00,59.57,59.6,59.56,59.58,7400.0,45.4772,45.5001,45.4696,45.4849,7400.0
2009-10-22 13:35:00,59.58,59.63,59.58,59.61,2700.0,45.4849,45.523,45.4849,45.5078,2700.0
2009-10-22 13:40:00,59.62,59.62,59.55,59.57,11600.0,45.5154,45.5154,45.462,45.4772,11600.0
2009-10-22 13:45:00,59.56,59.6,59.56,59.57,28400.0,45.4696,45.5001,45.4696,45.4772,28400.0
2009-10-22 13:50:00,59.57,59.66,59.57,59.61,15900.0,45.4772,45.5459,45.4772,45.5078,15900.0
2009-10-22 13:55:00,59.6,59.64,59.6,59.64,4900.0,45.5001,45.5307,45.5001,45.5307,4900.0
2009-10-22 14:00:00,59.65,59.78,59.65,59.74,90800.0,45.5383,45.6375,45.5383,45.607,90800.0
2009-10-22 14:05:00,59.74,59.81,59.74,59.76,36200.0,45.607,45.6605,45.607,45.6223,36200.0
2009-10-22 14:10:00,59.79,59.9,59.79,59.88,28500.0,45.6452,45.7292,45.6452,45.7139,28500.0
2009-10-22 14:15:00,59.87,59.96,59.87,59.89,62000.0,45.7063,45.775,45.7063,45.7215,62000.0
2009-10-22 14:20:00,59.91,59.98,59.91,59.98,28800.0,45.7368,45.7902,45.7368,45.7902,28800.0
2009-10-22 14:25:00,59.99,59.99,59.95,59.97,11900.0,45.7979,45.7979,45.7673,45.7826,11900.0
2009-10-22 14:30:00,59.97,60.03,59.97,59.97,50000.0,45.7826,45.8284,45.7826,45.7826,50000.0
2009-10-22 14:35:00,59.95,60.07,59.95,60.05,59900.0,45.7673,45.8589,45.7673,45.8437,59900.0
2009-10-22 14:40:00,60.05,60.05,59.99,59.99,53600.0,45.8437,45.8437,45.7979,45.7979,53600.0
2009-10-22 14:45:00,59.99,60.0,59.96,59.97,21600.0,45.7979,45.8055,45.775,45.7826,21600.0
2009-10-22 14:50:00,59.96,59.98,59.96,59.98,7100.0,45.775,45.7902,45.775,45.7902,7100.0
2009-10-22 14:55:00,59.97,60.03,59.97,60.03,11200.0,45.7826,45.8284,45.7826,45.8284,11200.0
2009-10-22 15:00:00,60.04,60.1,60.01,60.08,41500.0,45.836,45.8818,45.8131,45.8666,41500.0
2009-10-22 15:05:00,60.07,60.08,60.04,60.07,16400.0,45.8589,45.8666,45.836,45.8589,16400.0
2009-10-22 15:10:00,60.06,60.1,60.05,60.05,55400.0,45.8513,45.8818,45.8437,45.8437,55400.0
2009-10-22 15:15:00,60.06,60.21,60.06,60.18,79100.0,45.8513,45.9658,45.8513,45.9429,79100.0
2009-10-22 15:20:00,60.17,60.25,60.16,60.24,68300.0,45.9353,45.9964,45.9276,45.9887,68300.0
2009-10-22 15:25:00,60.26,60.26,60.19,60.21,32500.0,46.004,46.004,45.9506,45.9658,32500.0
2009-10-22 15:30:00,60.2,60.2,60.17,60.19,26900.0,45.9582,45.9582,45.9353,45.9506,26900.0
2009-10-22 15:35:00,60.19,60.19,60.11,60.13,43900.0,45.9506,45.9506,45.8895,45.9047,43900.0
2009-10-22 15:40:00,60.14,60.14,60.07,60.13,18300.0,45.9124,45.9124,45.8589,45.9047,18300.0
2009-10-22 15:45:00,60.13,60.13,60.11,60.13,20600.0,45.9047,45.9047,45.8895,45.9047,20600.0
2009-10-22 15:50:00,60.13,60.18,60.1,60.1,75100.0,45.9047,45.9429,45.8818,45.8818,75100.0
2009-10-22 15:55:00,60.1,62.08,60.05,60.08,301600.0,45.8818,47.3934,45.8437,45.8666,301600.0
2009-10-23 09:30:00,60.31,60.31,60.23,60.25,47700.0,46.0422,46.0422,45.9811,45.9964,47700.0
2009-10-23 09:35:00,60.25,60.29,60.07,60.19,138200.0,45.9964,46.0269,45.8589,45.9506,138200.0
2009-10-23 09:40:00,60.19,60.19,60.07,60.12,71100.0,45.9506,45.9506,45.8589,45.8971,71100.0
2009-10-23 09:45:00,60.1,60.12,60.0,60.1,65300.0,45.8818,45.8971,45.8055,45.8818,65300.0
2009-10-23 09:50:00,60.09,60.18,60.08,60.14,35200.0,45.8742,45.9429,45.8666,45.9124,35200.0
2009-10-23 09:55:00,60.14,60.16,60.02,60.11,85300.0,45.9124,45.9276,45.8208,45.8895,85300.0
2009-10-23 10:00:00,60.14,60.3,59.92,59.92,149700.0,45.9124,46.0345,45.7444,45.7444,149700.0
2009-10-23 10:05:00,59.93,59.95,59.85,59.9,27500.0,45.7521,45.7673,45.691,45.7292,27500.0
2009-10-23 10:10:00,59.91,59.91,59.78,59.88,52800.0,45.7368,45.7368,45.6375,45.7139,52800.0
2009-10-23 10:15:00,59.89,59.95,59.8,59.92,22400.0,45.7215,45.7673,45.6528,45.7444,22400.0
2009-10-23 10:20:00,59.92,59.96,59.9,59.93,12000.0,45.7444,45.775,45.7292,45.7521,12000.0
2009-10-23 10:25:00,59.95,59.96,59.87,59.94,15300.0,45.7673,45.775,45.7063,45.7597,15300.0
2009-10-23 10:30:00,59.91,59.91,59.77,59.81,10000.0,45.7368,45.7368,45.6299,45.6605,10000.0
2009-10-23 10:35:00,59.77,59.83,59.76,59.81,42100.0,45.6299,45.6757,45.6223,45.6605,42100.0
2009-10-23 10:40:00,59.88,59.88,59.83,59.83,23600.0,45.7139,45.7139,45.6757,45.6757,23600.0
2009-10-23 10:45:00,59.8,59.83,59.74,59.83,14700.0,45.6528,45.6757,45.607,45.6757,14700.0
2009-10-23 10:50:00,59.81,59.82,59.74,59.81,16300.0,45.6605,45.6681,45.607,45.6605,16300.0
2009-10-23 10:55:00,59.81,59.81,59.63,59.66,22300.0,45.6605,45.6605,45.523,45.5459,22300.0
2009-10-23 11:00:00,59.65,59.71,59.63,59.64,57000.0,45.5383,45.5841,45.523,45.5307,57000.0
2009-10-23 11:05:00,59.63,59.71,59.62,59.71,5700.0,45.523,45.5841,45.5154,45.5841,5700.0
2009-10-23 11:10:00,59.73,59.73,59.65,59.67,6100.0,45.5994,45.5994,45.5383,45.5536,6100.0
2009-10-23 11:15:00,59.67,59.67,59.41,59.44,52000.0,45.5536,45.5536,45.3551,45.378,52000.0
2009-10-23 11:20:00,59.42,59.46,59.39,59.45,36200.0,45.3627,45.3933,45.3398,45.3856,36200.0
2009-10-23 11:25:00,59.47,59.51,59.47,59.47,19100.0,45.4009,45.4314,45.4009,45.4009,19100.0
2009-10-23 11:30:00,59.49,59.49,59.44,59.46,10900.0,45.4162,45.4162,45.378,45.3933,10900.0
2009-10-23 11:35:00,59.46,59.56,59.46,59.54,62200.0,45.3933,45.4696,45.3933,45.4543,62200.0
2009-10-23 11:40:00,59.54,59.58,59.54,59.58,7700.0,45.4543,45.4849,45.4543,45.4849,7700.0
2009-10-23 11:45:00,59.57,59.59,59.54,59.59,5400.0,45.4772,45.4925,45.4543,45.4925,5400.0
2009-10-23 11:50:00,59.58,59.68,59.57,59.64,6700.0,45.4849,45.5612,45.4772,45.5307,6700.0
2009-10-23 11:55:00,59.63,59.63,59.57,59.6,4200.0,45.523,45.523,45.4772,45.5001,4200.0
2009-10-23 12:00:00,59.61,59.69,59.61,59.66,8200.0,45.5078,45.5688,45.5078,45.5459,8200.0
2009-10-23 12:05:00,59.66,59.69,59.64,59.66,24300.0,45.5459,45.5688,45.5307,45.5459,24300.0
2009-10-23 12:10:00,59.67,59.67,59.63,59.63,8100.0,45.5536,45.5536,45.523,45.523,8100.0
2009-10-23 12:15:00,59.57,59.61,59.55,59.61,14600.0,45.4772,45.5078,45.462,45.5078,14600.0
2009-10-23 12:20:00,59.6,59.6,59.52,59.53,14400.0,45.5001,45.5001,45.4391,45.4467,14400.0
2009-10-23 12:25:00,59.54,59.59,59.52,59.59,5900.0,45.4543,45.4925,45.4391,45.4925,5900.0
2009-10-23 12:30:00,59.58,59.58,59.53,59.54,27700.0,45.4849,45.4849,45.4467,45.4543,27700.0
2009-10-23 12:35:00,59.53,59.64,59.53,59.63,19900.0,45.4467,45.5307,45.4467,45.523,19900.0
2009-10-23 12:40:00,59.62,59.64,59.61,59.62,16600.0,45.5154,45.5307,45.5078,45.5154,16600.0
2009-10-23 12:45:00,59.64,59.73,59.63,59.73,12500.0,45.5307,45.5994,45.523,45.5994,12500.0
2009-10-23 12:50:00,59.72,59.72,59.67,59.68,6900.0,45.5917,45.5917,45.5536,45.5612,6900.0
2009-10-23 12:55:00,59.68,59.68,59.6,59.6,4500.0,45.5612,45.5612,45.5001,45.5001,4500.0
2009-10-23 13:00:00,59.59,59.59,59.52,59.56,9900.0,45.4925,45.4925,45.4391,45.4696,9900.0
2009-10-23 13:05:00,59.53,59.57,59.53,59.55,17600.0,45.4467,45.4772,45.4467,45.462,17600.0
2009-10-23 13:10:00,59.56,59.64,59.55,59.61,12300.0,45.4696,45.5307,45.462,45.5078,12300.0
2009-10-23 13:15:00,59.62,59.63,59.56,59.57,11800.0,45.5154,45.523,45.4696,45.4772,11800.0
2009-10-23 13:20:00,59.56,59.56,59.42,59.45,14600.0,45.4696,45.4696,45.3627,45.3856,14600.0
2009-10-23 13:25:00,59.48,59.49,59.44,59.44,11900.0,45.4085,45.4162,45.378,45.378,11900.0
2009-10-23 13:30:00,59.44,59.44,59.22,59.29,89500.0,45.378,45.378,45.21,45.2635,89500.0
2009-10-23 13:35:00,59.29,59.32,59.26,59.27,20300.0,45.2635,45.2864,45.2406,45.2482,20300.0
2009-10-23 13:40:00,59.3,59.38,59.27,59.38,32400.0,45.2711,45.3322,45.2482,45.3322,32400.0
2009-10-23 13:45:00,59.37,59.37,59.29,59.31,18200.0,45.3245,45.3245,45.2635,45.2787,18200.0
2009-10-23 13:50:00,59.33,59.4,59.32,59.38,12500.0,45.294,45.3474,45.2864,45.3322,12500.0
2009-10-23 13:55:00,59.39,59.39,59.33,59.37,12000.0,45.3398,45.3398,45.294,45.3245,12000.0
2009-10-23 14:00:00,59.35,59.38,59.29,59.29,45000.0,45.3093,45.3322,45.2635,45.2635,45000.0
2009-10-23 14:05:00,59.28,59.36,59.22,59.32,133500.0,45.2558,45.3169,45.21,45.2864,133500.0
2009-10-23 14:10:00,59.32,59.4,59.31,59.38,56300.0,45.2864,45.3474,45.2787,45.3322,56300.0
2009-10-23 14:15:00,59.39,59.41,59.35,59.37,30800.0,45.3398,45.3551,45.3093,45.3245,30800.0
2009-10-23 14:20:00,59.38,59.5,59.38,59.47,36500.0,45.3322,45.4238,45.3322,45.4009,36500.0
2009-10-23 14:25:00,59.45,59.47,59.42,59.43,19300.0,45.3856,45.4009,45.3627,45.3703,19300.0
2009-10-23 14:30:00,59.42,59.44,59.35,59.4,40100.0,45.3627,45.378,45.3093,45.3474,40100.0
2009-10-23 14:35:00,59.41,59.45,59.4,59.45,20000.0,45.3551,45.3856,45.3474,45.3856,20000.0
2009-10-23 14:40:00,59.45,59.48,59.4,59.47,13000.0,45.3856,45.4085,45.3474,45.4009,13000.0
2009-10-23 14:45:00,59.47,59.51,59.41,59.41,15100.0,45.4009,45.4314,45.3551,45.3551,15100.0
2009-10-23 14:50:00,59.43,59.43,59.33,59.34,22500.0,45.3703,45.3703,45.294,45.3016,22500.0
2009-10-23 14:55:00,59.33,59.35,59.29,59.32,58400.0,45.294,45.3093,45.2635,45.2864,58400.0
2009-10-23 15:00:00,59.33,59.33,59.27,59.27,20200.0,45.294,45.294,45.2482,45.2482,20200.0
2009-10-23 15:05:00,59.26,59.39,59.25,59.34,64500.0,45.2406,45.3398,45.2329,45.3016,64500.0
2009-10-23 15:10:00,59.34,59.46,59.3,59.43,47000.0,45.3016,45.3933,45.2711,45.3703,47000.0
2009-10-23 15:15:00,59.43,59.45,59.38,59.38,20300.0,45.3703,45.3856,45.3322,45.3322,20300.0
2009-10-23 15:20:00,59.39,59.41,59.34,59.34,31600.0,45.3398,45.3551,45.3016,45.3016,31600.0
2009-10-23 15:25:00,59.34,59.35,59.26,59.31,21200.0,45.3016,45.3093,45.2406,45.2787,21200.0
2009-10-23 15:30:00,59.33,59.33,59.23,59.26,53700.0,45.294,45.294,45.2177,45.2406,53700.0
2009-10-23 15:35:00,59.24,59.28,59.15,59.21,111900.0,45.2253,45.2558,45.1566,45.2024,111900.0
2009-10-23 15:40:00,59.21,59.29,59.18,59.29,105300.0,45.2024,45.2635,45.1795,45.2635,105300.0
2009-10-23 15:45:00,59.3,59.35,59.23,59.32,128000.0,45.2711,45.3093,45.2177,45.2864,128000.0
2009-10-23 15:50:00,59.33,59.41,59.32,59.37,80200.0,45.294,45.3551,45.2864,45.3245,80200.0
2009-10-23 15:55:00,59.38,59.41,59.34,59.36,133100.0,45.3322,45.3551,45.3016,45.3169,133100.0
2009-10-26 09:30:00,59.42,59.63,59.42,59.55,107400.0,45.3627,45.523,45.3627,45.462,107400.0
2009-10-26 09:35:00,59.55,59.7,59.52,59.67,71600.0,45.462,45.5765,45.4391,45.5536,71600.0
2009-10-26 09:40:00,59.7,59.7,59.61,59.64,49400.0,45.5765,45.5765,45.5078,45.5307,49400.0
2009-10-26 09:45:00,59.65,59.96,59.65,59.88,88500.0,45.5383,45.775,45.5383,45.7139,88500.0
2009-10-26 09:50:00,59.88,60.01,59.88,59.94,31700.0,45.7139,45.8131,45.7139,45.7597,31700.0
2009-10-26 09:55:00,59.97,59.97,59.91,59.94,17900.0,45.7826,45.7826,45.7368,45.7597,17900.0
2009-10-26 10:00:00,59.94,60.07,59.94,60.02,22000.0,45.7597,45.8589,45.7597,45.8208,22000.0
2009-10-26 10:05:00,60.04,60.07,59.97,60.02,74600.0,45.836,45.8589,45.7826,45.8208,74600.0
2009-10-26 10:10:00,60.01,60.06,59.99,60.02,17600.0,45.8131,45.8513,45.7979,45.8208,17600.0
2009-10-26 10:15:00,60.02,60.06,59.97,60.01,29600.0,45.8208,45.8513,45.7826,45.8131,29600.0
2009-10-26 10:20:00,60.01,60.04,59.96,60.01,15200.0,45.8131,45.836,45.775,45.8131,15200.0
2009-10-26 10:25:00,60.0,60.03,59.96,59.96,11400.0,45.8055,45.8284,45.775,45.775,11400.0
2009-10-26 10:30:00,59.95,60.02,59.95,60.0,9100.0,45.7673,45.8208,45.7673,45.8055,9100.0
2009-10-26 10:35:00,60.01,60.01,59.88,59.89,14300.0,45.8131,45.8131,45.7139,45.7215,14300.0
2009-10-26 10:40:00,59.92,59.92,59.87,59.9,6900.0,45.7444,45.7444,45.7063,45.7292,6900.0
2009-10-26 10:45:00,59.9,59.95,59.88,59.95,10600.0,45.7292,45.7673,45.7139,45.7673,10600.0
2009-10-26 10:50:00,59.94,59.94,59.89,59.94,8700.0,45.7597,45.7597,45.7215,45.7597,8700.0
2009-10-26 10:55:00,59.94,59.94,59.84,59.9,19500.0,45.7597,45.7597,45.6834,45.7292,19500.0
2009-10-26 11:00:00,59.9,59.9,59.87,59.89,12900.0,45.7292,45.7292,45.7063,45.7215,12900.0
2009-10-26 11:05:00,59.89,59.98,59.88,59.98,25100.0,45.7215,45.7902,45.7139,45.7902,25100.0
2009-10-26 11:10:00,59.95,59.97,59.8,59.81,30100.0,45.7673,45.7826,45.6528,45.6605,30100.0
2009-10-26 11:15:00,59.81,59.81,59.71,59.71,23200.0,45.6605,45.6605,45.5841,45.5841,23200.0
2009-10-26 11:20:00,59.71,59.76,59.7,59.71,37700.0,45.5841,45.6223,45.5765,45.5841,37700.0
2009-10-26 11:25:00,59.71,59.77,59.64,59.65,43000.0,45.5841,45.6299,45.5307,45.5383,43000.0
2009-10-26 11:30:00,59.58,59.58,59.17,59.22,336500.0,45.4849,45.4849,45.1719,45.21,336500.0
2009-10-26 11:35:00,59.23,59.23,58.97,59.15,133200.0,45.2177,45.2177,45.0192,45.1566,133200.0
2009-10-26 11:40:00,59.14,59.17,59.09,59.09,70300.0,45.149,45.1719,45.1108,45.1108,70300.0
2009-10-26 11:45:00,59.06,59.13,59.03,59.09,48100.0,45.0879,45.1413,45.065,45.1108,48100.0
2009-10-26 11:50:00,59.11,59.14,59.05,59.06,8900.0,45.1261,45.149,45.0802,45.0879,8900.0
2009-10-26 11:55:00,59.07,59.14,58.78,58.79,30100.0,45.0955,45.149,44.8741,44.8818,30100.0
2009-10-26 12:00:00,58.8,58.89,58.69,58.69,36700.0,44.8894,44.9581,44.8054,44.8054,36700.0
2009-10-26 12:05:00,58.66,58.8,58.63,58.79,40200.0,44.7825,44.8894,44.7596,44.8818,40200.0
2009-10-26 12:10:00,58.79,58.89,58.79,58.89,16700.0,44.8818,44.9581,44.8818,44.9581,16700.0
2009-10-26 12:15:00,58.91,58.94,58.88,58.93,13800.0,44.9734,44.9963,44.9505,44.9886,13800.0
2009-10-26 12:20:00,58.92,58.92,58.86,58.89,5400.0,44.981,44.981,44.9352,44.9581,5400.0
2009-10-26 12:25:00,58.86,58.89,58.84,58.88,3300.0,44.9352,44.9581,44.9199,44.9505,3300.0
2009-10-26 12:30:00,58.87,58.89,58.84,58.89,8300.0,44.9428,44.9581,44.9199,44.9581,8300.0
2009-10-26 12:35:00,58.89,58.94,58.82,58.93,5400.0,44.9581,44.9963,44.9047,44.9886,5400.0
2009-10-26 12:40:00,58.92,58.93,58.85,58.86,18600.0,44.981,44.9886,44.9276,44.9352,18600.0
2009-10-26 12:45:00,58.85,58.86,58.8,58.84,43000.0,44.9276,44.9352,44.8894,44.9199,43000.0
2009-10-26 12:50:00,58.84,58.94,58.83,58.94,13500.0,44.9199,44.9963,44.9123,44.9963,13500.0
2009-10-26 12:55:00,58.92,59.01,58.92,58.97,26900.0,44.981,45.0497,44.981,45.0192,26900.0
2009-10-26 13:00:00,58.99,58.99,58.93,58.94,4200.0,45.0344,45.0344,44.9886,44.9963,4200.0
2009-10-26 13:05:00,58.94,58.96,58.94,58.95,2300.0,44.9963,45.0115,44.9963,45.0039,2300.0
2009-10-26 13:10:00,58.94,58.95,58.85,58.9,22600.0,44.9963,45.0039,44.9276,44.9657,22600.0
2009-10-26 13:15:00,58.92,58.94,58.81,58.81,8300.0,44.981,44.9963,44.897,44.897,8300.0
2009-10-26 13:20:00,58.82,58.84,58.74,58.77,6600.0,44.9047,44.9199,44.8436,44.8665,6600.0
2009-10-26 13:25:00,58.76,58.84,58.74,58.83,10500.0,44.8589,44.9199,44.8436,44.9123,10500.0
2009-10-26 13:30:00,58.83,58.85,58.79,58.83,9900.0,44.9123,44.9276,44.8818,44.9123,9900.0
2009-10-26 13:35:00,58.86,58.91,58.86,58.89,23900.0,44.9352,44.9734,44.9352,44.9581,23900.0
2009-10-26 13:40:00,58.88,58.99,58.88,58.98,6300.0,44.9505,45.0344,44.9505,45.0268,6300.0
2009-10-26 13:45:00,58.97,58.97,58.92,58.92,9600.0,45.0192,45.0192,44.981,44.981,9600.0
2009-10-26 13:50:00,58.9,58.9,58.82,58.87,20000.0,44.9657,44.9657,44.9047,44.9428,20000.0
2009-10-26 13:55:00,58.89,58.95,58.86,58.87,21800.0,44.9581,45.0039,44.9352,44.9428,21800.0
2009-10-26 14:00:00,58.86,58.91,58.83,58.88,7300.0,44.9352,44.9734,44.9123,44.9505,7300.0
2009-10-26 14:05:00,58.9,58.92,58.84,58.84,9200.0,44.9657,44.981,44.9199,44.9199,9200.0
2009-10-26 14:10:00,58.84,58.86,58.79,58.86,6400.0,44.9199,44.9352,44.8818,44.9352,6400.0
2009-10-26 14:15:00,58.86,58.86,58.69,58.73,44800.0,44.9352,44.9352,44.8054,44.836,44800.0
2009-10-26 14:20:00,58.73,58.78,58.73,58.75,16200.0,44.836,44.8741,44.836,44.8512,16200.0
2009-10-26 14:25:00,58.75,58.8,58.72,58.78,29400.0,44.8512,44.8894,44.8283,44.8741,29400.0
2009-10-26 14:30:00,58.79,58.79,58.69,58.7,15000.0,44.8818,44.8818,44.8054,44.813,15000.0
2009-10-26 14:35:00,58.69,58.75,58.62,58.74,60200.0,44.8054,44.8512,44.752,44.8436,60200.0
2009-10-26 14:40:00,58.75,58.75,58.66,58.66,28600.0,44.8512,44.8512,44.7825,44.7825,28600.0
2009-10-26 14:45:00,58.64,58.71,58.59,58.59,19200.0,44.7672,44.8207,44.7291,44.7291,19200.0
2009-10-26 14:50:00,58.63,58.66,58.63,58.66,6700.0,44.7596,44.7825,44.7596,44.7825,6700.0
2009-10-26 14:55:00,58.69,58.82,58.69,58.74,14700.0,44.8054,44.9047,44.8054,44.8436,14700.0
2009-10-26 15:00:00,58.74,58.79,58.74,58.78,8900.0,44.8436,44.8818,44.8436,44.8741,8900.0
2009-10-26 15:05:00,58.79,58.79,58.65,58.67,52700.0,44.8818,44.8818,44.7749,44.7901,52700.0
2009-10-26 15:10:00,58.66,58.68,58.62,58.65,9500.0,44.7825,44.7978,44.752,44.7749,9500.0
2009-10-26 15:15:00,58.6,58.71,58.6,58.67,23700.0,44.7367,44.8207,44.7367,44.7901,23700.0
2009-10-26 15:20:00,58.65,58.68,58.61,58.68,8400.0,44.7749,44.7978,44.7443,44.7978,8400.0
2009-10-26 15:25:00,58.69,58.69,58.58,58.6,7700.0,44.8054,44.8054,44.7214,44.7367,7700.0
2009-10-26 15:30:00,58.6,58.7,58.6,58.69,8000.0,44.7367,44.813,44.7367,44.8054,8000.0
2009-10-26 15:35:00,58.68,58.69,58.58,58.61,23600.0,44.7978,44.8054,44.7214,44.7443,23600.0
2009-10-26 15:40:00,58.61,58.71,58.61,58.71,34600.0,44.7443,44.8207,44.7443,44.8207,34600.0
2009-10-26 15:45:00,58.74,58.89,58.74,58.88,25900.0,44.8436,44.9581,44.8436,44.9505,25900.0
2009-10-26 15:50:00,58.87,58.87,58.7,58.71,78800.0,44.9428,44.9428,44.813,44.8207,78800.0
2009-10-26 15:55:00,58.72,58.74,58.67,58.7,50100.0,44.8283,44.8436,44.7901,44.813,50100.0
2009-10-27 09:30:00,58.77,58.95,58.77,58.85,115300.0,44.8665,45.0039,44.8665,44.9276,115300.0
2009-10-27 09:35:00,58.86,58.94,58.82,58.83,98900.0,44.9352,44.9963,44.9047,44.9123,98900.0
2009-10-27 09:40:00,58.84,58.9,58.65,58.7,62500.0,44.9199,44.9657,44.7749,44.813,62500.0
2009-10-27 09:45:00,58.71,58.83,58.66,58.82,33900.0,44.8207,44.9123,44.7825,44.9047,33900.0
2009-10-27 09:50:00,58.82,58.95,58.82,58.93,72300.0,44.9047,45.0039,44.9047,44.9886,72300.0
2009-10-27 09:55:00,58.91,58.93,58.74,58.77,60900.0,44.9734,44.9886,44.8436,44.8665,60900.0
2009-10-27 10:00:00,58.74,58.75,58.3,58.5,558400.0,44.8436,44.8512,44.5077,44.6604,558400.0
2009-10-27 10:05:00,58.49,58.49,58.31,58.45,79200.0,44.6527,44.6527,44.5153,44.6222,79200.0
2009-10-27 10:10:00,58.45,58.6,58.44,58.58,91500.0,44.6222,44.7367,44.6146,44.7214,91500.0
2009-10-27 10:15:00,58.6,58.63,58.5,58.53,57600.0,44.7367,44.7596,44.6604,44.6833,57600.0
2009-10-27 10:20:00,58.53,58.59,58.47,58.53,140000.0,44.6833,44.7291,44.6375,44.6833,140000.0
2009-10-27 10:25:00,58.53,58.81,58.52,58.78,91600.0,44.6833,44.897,44.6756,44.8741,91600.0
2009-10-27 10:30:00,58.79,58.79,58.68,58.72,88800.0,44.8818,44.8818,44.7978,44.8283,88800.0
2009-10-27 10:35:00,58.72,58.76,58.65,58.75,26100.0,44.8283,44.8589,44.7749,44.8512,26100.0
2009-10-27 10:40:00,58.76,58.97,58.76,58.91,132900.0,44.8589,45.0192,44.8589,44.9734,132900.0
2009-10-27 10:45:00,58.91,58.92,58.83,58.84,22200.0,44.9734,44.981,44.9123,44.9199,22200.0
2009-10-27 10:50:00,58.87,58.87,58.66,58.72,27700.0,44.9428,44.9428,44.7825,44.8283,27700.0
2009-10-27 10:55:00,58.7,58.8,58.7,58.79,18900.0,44.813,44.8894,44.813,44.8818,18900.0
2009-10-27 11:00:00,58.8,58.83,58.67,58.68,96400.0,44.8894,44.9123,44.7901,44.7978,96400.0
2009-10-27 11:05:00,58.68,58.73,58.64,58.73,21600.0,44.7978,44.836,44.7672,44.836,21600.0
2009-10-27 11:10:00,58.74,58.79,58.67,58.73,34000.0,44.8436,44.8818,44.7901,44.836,34000.0
2009-10-27 11:15:00,58.7,58.7,58.62,58.68,44900.0,44.813,44.813,44.752,44.7978,44900.0
2009-10-27 11:20:00,58.69,58.74,58.67,58.69,32000.0,44.8054,44.8436,44.7901,44.8054,32000.0
2009-10-27 11:25:00,58.65,58.81,58.65,58.8,31200.0,44.7749,44.897,44.7749,44.8894,31200.0
2009-10-27 11:30:00,58.81,58.83,58.75,58.76,17300.0,44.897,44.9123,44.8512,44.8589,17300.0
2009-10-27 11:35:00,58.79,58.84,58.78,58.83,9500.0,44.8818,44.9199,44.8741,44.9123,9500.0
2009-10-27 11:40:00,58.83,58.83,58.73,58.76,6500.0,44.9123,44.9123,44.836,44.8589,6500.0
2009-10-27 11:45:00,58.76,58.82,58.76,58.8,20300.0,44.8589,44.9047,44.8589,44.8894,20300.0
2009-10-27 11:50:00,58.81,58.87,58.8,58.81,33000.0,44.897,44.9428,44.8894,44.897,33000.0
2009-10-27 11:55:00,58.82,58.85,58.8,58.82,11000.0,44.9047,44.9276,44.8894,44.9047,11000.0
2009-10-27 12:00:00,58.86,58.86,58.77,58.77,9600.0,44.9352,44.9352,44.8665,44.8665,9600.0
2009-10-27 12:05:00,58.75,58.79,58.74,58.78,30500.0,44.8512,44.8818,44.8436,44.8741,30500.0
2009-10-27 12:10:00,58.76,58.78,58.72,58.74,4800.0,44.8589,44.8741,44.8283,44.8436,4800.0
2009-10-27 12:15:00,58.76,58.81,58.76,58.79,2400.0,44.8589,44.897,44.8589,44.8818,2400.0
2009-10-27 12:20:00,58.8,58.8,58.74,58.74,15300.0,44.8894,44.8894,44.8436,44.8436,15300.0
2009-10-27 12:25:00,58.74,58.75,58.68,58.68,6600.0,44.8436,44.8512,44.7978,44.7978,6600.0
2009-10-27 12:30:00,58.67,58.69,58.65,58.65,6300.0,44.7901,44.8054,44.7749,44.7749,6300.0
2009-10-27 12:35:00,58.65,58.69,58.64,58.66,4100.0,44.7749,44.8054,44.7672,44.7825,4100.0
2009-10-27 12:40:00,58.65,58.7,58.65,58.69,11400.0,44.7749,44.813,44.7749,44.8054,11400.0
2009-10-27 12:45:00,58.69,58.73,58.69,58.7,1200.0,44.8054,44.836,44.8054,44.813,1200.0
2009-10-27 12:50:00,58.73,58.73,58.58,58.58,4500.0,44.836,44.836,44.7214,44.7214,4500.0
2009-10-27 12:55:00,58.6,58.68,58.59,58.6,42800.0,44.7367,44.7978,44.7291,44.7367,42800.0
2009-10-27 13:00:00,58.61,58.66,58.57,58.63,4500.0,44.7443,44.7825,44.7138,44.7596,4500.0
2009-10-27 13:05:00,58.62,58.62,58.47,58.5,109600.0,44.752,44.752,44.6375,44.6604,109600.0
2009-10-27 13:10:00,58.49,58.59,58.48,58.58,42800.0,44.6527,44.7291,44.6451,44.7214,42800.0
2009-10-27 13:15:00,58.55,58.55,58.48,58.48,2800.0,44.6985,44.6985,44.6451,44.6451,2800.0
2009-10-27 13:20:00,58.48,58.51,58.35,58.38,13600.0,44.6451,44.668,44.5459,44.5688,13600.0
2009-10-27 13:25:00,58.39,58.4,58.36,58.36,2700.0,44.5764,44.584,44.5535,44.5535,2700.0
2009-10-27 13:30:00,58.41,58.41,58.29,58.29,4700.0,44.5917,44.5917,44.5,44.5,4700.0
2009-10-27 13:35:00,58.31,58.41,58.3,58.4,43300.0,44.5153,44.5917,44.5077,44.584,43300.0
2009-10-27 13:40:00,58.4,58.52,58.39,58.49,27800.0,44.584,44.6756,44.5764,44.6527,27800.0
2009-10-27 13:45:00,58.47,58.48,58.44,58.47,2800.0,44.6375,44.6451,44.6146,44.6375,2800.0
2009-10-27 13:50:00,58.51,58.51,58.44,58.46,5400.0,44.668,44.668,44.6146,44.6298,5400.0
2009-10-27 13:55:00,58.43,58.46,58.39,58.46,10400.0,44.6069,44.6298,44.5764,44.6298,10400.0
2009-10-27 14:00:00,58.43,58.44,58.34,58.34,33200.0,44.6069,44.6146,44.5382,44.5382,33200.0
2009-10-27 14:05:00,58.33,58.37,58.32,58.37,19400.0,44.5306,44.5611,44.5229,44.5611,19400.0
2009-10-27 14:10:00,58.37,58.48,58.37,58.46,23700.0,44.5611,44.6451,44.5611,44.6298,23700.0
2009-10-27 14:15:00,58.46,58.58,58.46,58.56,35000.0,44.6298,44.7214,44.6298,44.7062,35000.0
2009-10-27 14:20:00,58.56,58.56,58.51,58.55,12400.0,44.7062,44.7062,44.668,44.6985,12400.0
2009-10-27 14:25:00,58.55,58.65,58.55,58.57,30400.0,44.6985,44.7749,44.6985,44.7138,30400.0
2009-10-27 14:30:00,58.58,58.59,58.51,58.55,5000.0,44.7214,44.7291,44.668,44.6985,5000.0
2009-10-27 14:35:00,58.56,58.58,58.48,58.48,17600.0,44.7062,44.7214,44.6451,44.6451,17600.0
2009-10-27 14:40:00,58.5,58.56,58.48,58.53,18100.0,44.6604,44.7062,44.6451,44.6833,18100.0
2009-10-27 14:45:00,58.51,58.57,58.5,58.57,7900.0,44.668,44.7138,44.6604,44.7138,7900.0
2009-10-27 14:50:00,58.58,58.67,58.58,58.66,11800.0,44.7214,44.7901,44.7214,44.7825,11800.0
2009-10-27 14:55:00,58.68,58.73,58.67,58.67,4800.0,44.7978,44.836,44.7901,44.7901,4800.0
2009-10-27 15:00:00,58.67,58.7,58.64,58.67,20700.0,44.7901,44.813,44.7672,44.7901,20700.0
2009-10-27 15:05:00,58.67,58.7,58.58,58.58,35700.0,44.7901,44.813,44.7214,44.7214,35700.0
2009-10-27 15:10:00,58.58,58.61,58.54,58.61,8900.0,44.7214,44.7443,44.6909,44.7443,8900.0
2009-10-27 15:15:00,58.58,58.63,58.58,58.62,5100.0,44.7214,44.7596,44.7214,44.752,5100.0
2009-10-27 15:20:00,58.62,58.63,58.52,58.56,10300.0,44.752,44.7596,44.6756,44.7062,10300.0
2009-10-27 15:25:00,58.55,58.58,58.53,58.56,3000.0,44.6985,44.7214,44.6833,44.7062,3000.0
2009-10-27 15:30:00,58.58,58.6,58.38,58.39,28400.0,44.7214,44.7367,44.5688,44.5764,28400.0
2009-10-27 15:35:00,58.4,58.47,58.35,58.4,100200.0,44.584,44.6375,44.5459,44.584,100200.0
2009-10-27 15:40:00,58.41,58.58,58.4,58.55,53900.0,44.5917,44.7214,44.584,44.6985,53900.0
2009-10-27 15:45:00,58.56,58.58,58.43,58.46,67100.0,44.7062,44.7214,44.6069,44.6298,67100.0
2009-10-27 15:50:00,58.47,58.53,58.43,58.45,55600.0,44.6375,44.6833,44.6069,44.6222,55600.0
2009-10-27 15:55:00,58.44,58.45,58.37,58.45,80700.0,44.6146,44.6222,44.5611,44.6222,80700.0
2009-10-28 09:30:00,58.25,58.3,58.16,58.28,32400.0,44.4695,44.5077,44.4008,44.4924,32400.0
2009-10-28 09:35:00,58.28,58.34,58.22,58.26,34400.0,44.4924,44.5382,44.4466,44.4771,34400.0
2009-10-28 09:40:00,58.25,58.35,58.19,58.34,34200.0,44.4695,44.5459,44.4237,44.5382,34200.0
2009-10-28 09:45:00,58.37,58.42,58.2,58.21,36600.0,44.5611,44.5993,44.4313,44.439,36600.0
2009-10-28 09:50:00,58.2,58.3,58.16,58.16,131100.0,44.4313,44.5077,44.4008,44.4008,131100.0
2009-10-28 09:55:00,58.13,58.2,58.09,58.17,37700.0,44.3779,44.4313,44.3474,44.4084,37700.0
2009-10-28 10:00:00,58.16,58.16,57.95,58.01,148300.0,44.4008,44.4008,44.2405,44.2863,148300.0
2009-10-28 10:05:00,57.97,58.08,57.93,58.07,75100.0,44.2557,44.3397,44.2252,44.3321,75100.0
2009-10-28 10:10:00,58.07,58.22,58.07,58.15,37700.0,44.3321,44.4466,44.3321,44.3932,37700.0
2009-10-28 10:15:00,58.14,58.15,58.05,58.1,10000.0,44.3855,44.3932,44.3168,44.355,10000.0
2009-10-28 10:20:00,58.11,58.13,58.03,58.13,11400.0,44.3626,44.3779,44.3016,44.3779,11400.0
2009-10-28 10:25:00,58.13,58.14,58.0,58.01,13200.0,44.3779,44.3855,44.2787,44.2863,13200.0
2009-10-28 10:30:00,58.0,58.1,57.97,58.09,61400.0,44.2787,44.355,44.2557,44.3474,61400.0
2009-10-28 10:35:00,58.09,58.1,57.97,58.02,43100.0,44.3474,44.355,44.2557,44.2939,43100.0
2009-10-28 10:40:00,58.03,58.03,57.95,58.03,12500.0,44.3016,44.3016,44.2405,44.3016,12500.0
2009-10-28 10:45:00,58.03,58.03,57.87,57.89,40300.0,44.3016,44.3016,44.1794,44.1947,40300.0
2009-10-28 10:50:00,57.89,57.89,57.65,57.71,107500.0,44.1947,44.1947,44.0115,44.0573,107500.0
2009-10-28 10:55:00,57.7,57.84,57.69,57.84,48300.0,44.0496,44.1565,44.042,44.1565,48300.0
2009-10-28 11:00:00,57.83,57.84,57.72,57.77,20100.0,44.1489,44.1565,44.0649,44.1031,20100.0
2009-10-28 11:05:00,57.75,57.84,57.73,57.82,11000.0,44.0878,44.1565,44.0725,44.1412,11000.0
2009-10-28 11:10:00,57.84,57.85,57.8,57.82,12800.0,44.1565,44.1641,44.126,44.1412,12800.0
2009-10-28 11:15:00,57.79,57.94,57.79,57.94,17500.0,44.1183,44.2328,44.1183,44.2328,17500.0
2009-10-28 11:20:00,57.94,57.94,57.84,57.85,29500.0,44.2328,44.2328,44.1565,44.1641,29500.0
2009-10-28 11:25:00,57.86,57.96,57.86,57.94,14100.0,44.1718,44.2481,44.1718,44.2328,14100.0
2009-10-28 11:30:00,57.92,57.93,57.88,57.89,10600.0,44.2176,44.2252,44.187,44.1947,10600.0
2009-10-28 11:35:00,57.87,57.88,57.82,57.86,20200.0,44.1794,44.187,44.1412,44.1718,20200.0
2009-10-28 11:40:00,57.86,57.86,57.78,57.83,13100.0,44.1718,44.1718,44.1107,44.1489,13100.0
2009-10-28 11:45:00,57.82,57.88,57.78,57.81,21900.0,44.1412,44.187,44.1107,44.1336,21900.0
2009-10-28 11:50:00,57.81,57.82,57.77,57.81,14600.0,44.1336,44.1412,44.1031,44.1336,14600.0
2009-10-28 11:55:00,57.81,57.82,57.74,57.81,2300.0,44.1336,44.1412,44.0802,44.1336,2300.0
2009-10-28 12:00:00,57.8,57.87,57.79,57.87,5300.0,44.126,44.1794,44.1183,44.1794,5300.0
2009-10-28 12:05:00,57.88,57.88,57.81,57.81,6200.0,44.187,44.187,44.1336,44.1336,6200.0
2009-10-28 12:10:00,57.79,57.83,57.78,57.83,2400.0,44.1183,44.1489,44.1107,44.1489,2400.0
2009-10-28 12:15:00,57.82,57.82,57.77,57.77,2000.0,44.1412,44.1412,44.1031,44.1031,2000.0
2009-10-28 12:20:00,57.74,57.78,57.63,57.63,14600.0,44.0802,44.1107,43.9962,43.9962,14600.0
2009-10-28 12:25:00,57.62,57.76,57.62,57.73,19400.0,43.9886,44.0954,43.9886,44.0725,19400.0
2009-10-28 12:30:00,57.72,57.74,57.69,57.7,62300.0,44.0649,44.0802,44.042,44.0496,62300.0
2009-10-28 12:35:00,57.68,57.68,57.6,57.64,20300.0,44.0344,44.0344,43.9733,44.0038,20300.0
2009-10-28 12:40:00,57.65,57.68,57.6,57.68,5500.0,44.0115,44.0344,43.9733,44.0344,5500.0
2009-10-28 12:45:00,57.68,57.7,57.66,57.66,3000.0,44.0344,44.0496,44.0191,44.0191,3000.0
2009-10-28 12:50:00,57.64,57.64,57.47,57.49,60000.0,44.0038,44.0038,43.874,43.8893,60000.0
2009-10-28 12:55:00,57.49,57.58,57.49,57.56,14000.0,43.8893,43.958,43.8893,43.9427,14000.0
2009-10-28 13:00:00,57.56,57.65,57.53,57.65,25500.0,43.9427,44.0115,43.9198,44.0115,25500.0
2009-10-28 13:05:00,57.66,57.73,57.66,57.68,16700.0,44.0191,44.0725,44.0191,44.0344,16700.0
2009-10-28 13:10:00,57.69,57.79,57.68,57.78,17700.0,44.042,44.1183,44.0344,44.1107,17700.0
2009-10-28 13:15:00,57.79,57.89,57.77,57.78,18100.0,44.1183,44.1947,44.1031,44.1107,18100.0
2009-10-28 13:20:00,57.78,57.81,57.73,57.81,27800.0,44.1107,44.1336,44.0725,44.1336,27800.0
2009-10-28 13:25:00,57.82,57.84,57.67,57.72,15700.0,44.1412,44.1565,44.0267,44.0649,15700.0
2009-10-28 13:30:00,57.71,57.78,57.71,57.72,7100.0,44.0573,44.1107,44.0573,44.0649,7100.0
2009-10-28 13:35:00,57.72,57.75,57.67,57.67,11900.0,44.0649,44.0878,44.0267,44.0267,11900.0
2009-10-28 13:40:00,57.67,57.78,57.67,57.68,24700.0,44.0267,44.1107,44.0267,44.0344,24700.0
2009-10-28 13:45:00,57.69,57.8,57.69,57.72,12100.0,44.042,44.126,44.042,44.0649,12100.0
2009-10-28 13:50:00,57.72,57.72,57.65,57.69,7500.0,44.0649,44.0649,44.0115,44.042,7500.0
2009-10-28 13:55:00,57.72,57.73,57.66,57.67,4400.0,44.0649,44.0725,44.0191,44.0267,4400.0
2009-10-28 14:00:00,57.66,57.68,57.59,57.67,16400.0,44.0191,44.0344,43.9656,44.0267,16400.0
2009-10-28 14:05:00,57.68,57.68,57.64,57.65,6500.0,44.0344,44.0344,44.0038,44.0115,6500.0
2009-10-28 14:10:00,57.65,57.7,57.61,57.63,6200.0,44.0115,44.0496,43.9809,43.9962,6200.0
2009-10-28 14:15:00,57.66,57.69,57.57,57.57,29400.0,44.0191,44.042,43.9504,43.9504,29400.0
2009-10-28 14:20:00,57.58,57.59,57.45,57.57,45400.0,43.958,43.9656,43.8588,43.9504,45400.0
2009-10-28 14:25:00,57.58,57.59,57.5,57.5,21100.0,43.958,43.9656,43.8969,43.8969,21100.0
2009-10-28 14:30:00,57.5,57.54,57.48,57.48,26300.0,43.8969,43.9275,43.8817,43.8817,26300.0
2009-10-28 14:35:00,57.48,57.52,57.4,57.41,26900.0,43.8817,43.9122,43.8206,43.8282,26900.0
2009-10-28 14:40:00,57.41,57.52,57.41,57.49,71000.0,43.8282,43.9122,43.8282,43.8893,71000.0
2009-10-28 14:45:00,57.48,57.52,57.41,57.52,67200.0,43.8817,43.9122,43.8282,43.9122,67200.0
2009-10-28 14:50:00,57.53,57.59,57.48,57.52,36700.0,43.9198,43.9656,43.8817,43.9122,36700.0
2009-10-28 14:55:00,57.53,57.56,57.47,57.48,19200.0,43.9198,43.9427,43.874,43.8817,19200.0
2009-10-28 15:00:00,57.45,57.53,57.43,57.51,51100.0,43.8588,43.9198,43.8435,43.9046,51100.0
2009-10-28 15:05:00,57.53,57.54,57.5,57.5,69900.0,43.9198,43.9275,43.8969,43.8969,69900.0
2009-10-28 15:10:00,57.5,57.51,57.37,57.37,30800.0,43.8969,43.9046,43.7977,43.7977,30800.0
2009-10-28 15:15:00,57.37,57.47,57.34,57.45,33900.0,43.7977,43.874,43.7748,43.8588,33900.0
2009-10-28 15:20:00,57.43,57.47,57.38,57.38,19700.0,43.8435,43.874,43.8053,43.8053,19700.0
2009-10-28 15:25:00,57.38,57.39,57.31,57.38,85000.0,43.8053,43.813,43.7519,43.8053,85000.0
2009-10-28 15:30:00,57.37,57.4,57.29,57.3,44300.0,43.7977,43.8206,43.7366,43.7443,44300.0
2009-10-28 15:35:00,57.27,57.3,57.18,57.21,39500.0,43.7214,43.7443,43.6526,43.6755,39500.0
2009-10-28 15:40:00,57.21,57.3,57.17,57.29,83700.0,43.6755,43.7443,43.645,43.7366,83700.0
2009-10-28 15:45:00,57.29,57.37,57.28,57.37,16500.0,43.7366,43.7977,43.729,43.7977,16500.0
2009-10-28 15:50:00,57.36,57.36,57.2,57.23,49400.0,43.7901,43.7901,43.6679,43.6908,49400.0
2009-10-28 15:55:00,57.23,57.26,57.2,57.2,109700.0,43.6908,43.7137,43.6679,43.6679,109700.0
2009-10-29 09:30:00,57.64,57.74,57.62,57.64,109100.0,44.0038,44.0802,43.9886,44.0038,109100.0
2009-10-29 09:35:00,57.64,57.81,57.61,57.75,73200.0,44.0038,44.1336,43.9809,44.0878,73200.0
2009-10-29 09:40:00,57.74,57.75,57.61,57.61,31600.0,44.0802,44.0878,43.9809,43.9809,31600.0
2009-10-29 09:45:00,57.59,57.67,57.55,57.66,52100.0,43.9656,44.0267,43.9351,44.0191,52100.0
2009-10-29 09:50:00,57.68,57.73,57.58,57.61,14800.0,44.0344,44.0725,43.958,43.9809,14800.0
2009-10-29 09:55:00,57.62,57.75,57.6,57.74,37600.0,43.9886,44.0878,43.9733,44.0802,37600.0
2009-10-29 10:00:00,57.74,57.91,57.68,57.88,45000.0,44.0802,44.2099,44.0344,44.187,45000.0
2009-10-29 10:05:00,57.89,57.99,57.88,57.92,63200.0,44.1947,44.271,44.187,44.2176,63200.0
2009-10-29 10:10:00,57.92,57.93,57.86,57.87,19500.0,44.2176,44.2252,44.1718,44.1794,19500.0
2009-10-29 10:15:00,57.88,57.92,57.87,57.91,15100.0,44.187,44.2176,44.1794,44.2099,15100.0
2009-10-29 10:20:00,57.91,58.05,57.86,57.9,50200.0,44.2099,44.3168,44.1718,44.2023,50200.0
2009-10-29 10:25:00,57.91,57.95,57.88,57.9,27600.0,44.2099,44.2405,44.187,44.2023,27600.0
2009-10-29 10:30:00,57.9,57.9,57.83,57.85,59600.0,44.2023,44.2023,44.1489,44.1641,59600.0
2009-10-29 10:35:00,57.85,57.93,57.82,57.88,37100.0,44.1641,44.2252,44.1412,44.187,37100.0
2009-10-29 10:40:00,57.89,57.91,57.81,57.85,18400.0,44.1947,44.2099,44.1336,44.1641,18400.0
2009-10-29 10:45:00,57.84,57.89,57.84,57.89,12300.0,44.1565,44.1947,44.1565,44.1947,12300.0
2009-10-29 10:50:00,57.9,57.93,57.89,57.91,36900.0,44.2023,44.2252,44.1947,44.2099,36900.0
2009-10-29 10:55:00,57.91,57.97,57.88,57.97,33500.0,44.2099,44.2557,44.187,44.2557,33500.0
2009-10-29 11:00:00,57.96,58.04,57.96,57.97,21600.0,44.2481,44.3092,44.2481,44.2557,21600.0
2009-10-29 11:05:00,57.98,58.06,57.97,57.99,20600.0,44.2634,44.3245,44.2557,44.271,20600.0
2009-10-29 11:10:00,57.98,58.06,57.97,58.0,43300.0,44.2634,44.3245,44.2557,44.2787,43300.0
2009-10-29 11:15:00,58.01,58.04,57.94,57.98,47800.0,44.2863,44.3092,44.2328,44.2634,47800.0
2009-10-29 11:20:00,57.98,58.02,57.98,58.01,8300.0,44.2634,44.2939,44.2634,44.2863,8300.0
2009-10-29 11:25:00,58.02,58.03,57.99,58.0,35800.0,44.2939,44.3016,44.271,44.2787,35800.0
2009-10-29 11:30:00,58.01,58.08,58.01,58.05,19600.0,44.2863,44.3397,44.2863,44.3168,19600.0
2009-10-29 11:35:00,58.05,58.08,58.01,58.02,20900.0,44.3168,44.3397,44.2863,44.2939,20900.0
2009-10-29 11:40:00,58.01,58.04,57.95,57.99,67700.0,44.2863,44.3092,44.2405,44.271,67700.0
2009-10-29 11:45:00,58.0,58.0,57.97,58.0,8100.0,44.2787,44.2787,44.2557,44.2787,8100.0
2009-10-29 11:50:00,58.0,58.01,57.98,58.0,9600.0,44.2787,44.2863,44.2634,44.2787,9600.0
2009-10-29 11:55:00,57.98,58.01,57.95,58.01,16500.0,44.2634,44.2863,44.2405,44.2863,16500.0
2009-10-29 12:00:00,58.02,58.06,57.99,58.02,4400.0,44.2939,44.3245,44.271,44.2939,4400.0
2009-10-29 12:05:00,58.02,58.08,58.02,58.07,25100.0,44.2939,44.3397,44.2939,44.3321,25100.0
2009-10-29 12:10:00,58.09,58.09,58.03,58.07,18400.0,44.3474,44.3474,44.3016,44.3321,18400.0
2009-10-29 12:15:00,58.07,58.1,58.04,58.08,30200.0,44.3321,44.355,44.3092,44.3397,30200.0
2009-10-29 12:20:00,58.08,58.13,58.07,58.12,31800.0,44.3397,44.3779,44.3321,44.3703,31800.0
2009-10-29 12:25:00,58.12,58.21,58.1,58.18,49100.0,44.3703,44.439,44.355,44.4161,49100.0
2009-10-29 12:30:00,58.18,58.19,58.17,58.18,10600.0,44.4161,44.4237,44.4084,44.4161,10600.0
2009-10-29 12:35:00,58.17,58.29,58.17,58.23,44800.0,44.4084,44.5,44.4084,44.4542,44800.0
2009-10-29 12:40:00,58.22,58.26,58.21,58.26,10300.0,44.4466,44.4771,44.439,44.4771,10300.0
2009-10-29 12:45:00,58.26,58.33,58.26,58.29,24400.0,44.4771,44.5306,44.4771,44.5,24400.0
2009-10-29 12:50:00,58.29,58.3,58.25,58.29,6000.0,44.5,44.5077,44.4695,44.5,6000.0
2009-10-29 12:55:00,58.27,58.27,58.25,58.25,2300.0,44.4848,44.4848,44.4695,44.4695,2300.0
2009-10-29 13:00:00,58.25,58.25,58.21,58.23,25900.0,44.4695,44.4695,44.439,44.4542,25900.0
2009-10-29 13:05:00,58.24,58.27,58.22,58.25,52700.0,44.4619,44.4848,44.4466,44.4695,52700.0
2009-10-29 13:10:00,58.25,58.25,58.22,58.22,7300.0,44.4695,44.4695,44.4466,44.4466,7300.0
2009-10-29 13:15:00,58.2,58.25,58.2,58.25,15400.0,44.4313,44.4695,44.4313,44.4695,15400.0
2009-10-29 13:20:00,58.26,58.3,58.26,58.27,12200.0,44.4771,44.5077,44.4771,44.4848,12200.0
2009-10-29 13:25:00,58.28,58.28,58.22,58.23,14300.0,44.4924,44.4924,44.4466,44.4542,14300.0
2009-10-29 13:30:00,58.24,58.26,58.23,58.23,8200.0,44.4619,44.4771,44.4542,44.4542,8200.0
2009-10-29 13:35:00,58.24,58.3,58.24,58.28,17700.0,44.4619,44.5077,44.4619,44.4924,17700.0
2009-10-29 13:40:00,58.28,58.34,58.28,58.3,31800.0,44.4924,44.5382,44.4924,44.5077,31800.0
2009-10-29 13:45:00,58.31,58.34,58.3,58.31,23600.0,44.5153,44.5382,44.5077,44.5153,23600.0
2009-10-29 13:50:00,58.31,58.36,58.31,58.34,19500.0,44.5153,44.5535,44.5153,44.5382,19500.0
2009-10-29 13:55:00,58.33,58.34,58.29,58.29,41700.0,44.5306,44.5382,44.5,44.5,41700.0
2009-10-29 14:00:00,58.29,58.3,58.28,58.28,3100.0,44.5,44.5077,44.4924,44.4924,3100.0
2009-10-29 14:05:00,58.29,58.3,58.25,58.26,14300.0,44.5,44.5077,44.4695,44.4771,14300.0
2009-10-29 14:10:00,58.26,58.28,58.24,58.27,11800.0,44.4771,44.4924,44.4619,44.4848,11800.0
2009-10-29 14:15:00,58.26,58.32,58.26,58.26,21000.0,44.4771,44.5229,44.4771,44.4771,21000.0
2009-10-29 14:20:00,58.25,58.28,58.24,58.27,23800.0,44.4695,44.4924,44.4619,44.4848,23800.0
2009-10-29 14:25:00,58.26,58.32,58.25,58.28,25800.0,44.4771,44.5229,44.4695,44.4924,25800.0
2009-10-29 14:30:00,58.29,58.38,58.29,58.38,15700.0,44.5,44.5688,44.5,44.5688,15700.0
2009-10-29 14:35:00,58.37,58.39,58.37,58.37,14500.0,44.5611,44.5764,44.5611,44.5611,14500.0
2009-10-29 14:40:00,58.37,58.44,58.37,58.43,40300.0,44.5611,44.6146,44.5611,44.6069,40300.0
2009-10-29 14:45:00,58.42,58.43,58.41,58.41,15300.0,44.5993,44.6069,44.5917,44.5917,15300.0
2009-10-29 14:50:00,58.4,58.46,58.4,58.42,26200.0,44.584,44.6298,44.584,44.5993,26200.0
2009-10-29 14:55:00,58.42,58.46,58.42,58.46,12600.0,44.5993,44.6298,44.5993,44.6298,12600.0
2009-10-29 15:00:00,58.45,58.46,58.44,58.46,11900.0,44.6222,44.6298,44.6146,44.6298,11900.0
2009-10-29 15:05:00,58.46,58.56,58.46,58.5,98100.0,44.6298,44.7062,44.6298,44.6604,98100.0
2009-10-29 15:10:00,58.5,58.56,58.49,58.53,86600.0,44.6604,44.7062,44.6527,44.6833,86600.0
2009-10-29 15:15:00,58.53,58.53,58.47,58.48,20600.0,44.6833,44.6833,44.6375,44.6451,20600.0
2009-10-29 15:20:00,58.47,58.51,58.44,58.44,35900.0,44.6375,44.668,44.6146,44.6146,35900.0
2009-10-29 15:25:00,58.44,58.5,58.44,58.47,39200.0,44.6146,44.6604,44.6146,44.6375,39200.0
2009-10-29 15:30:00,58.45,58.46,58.41,58.42,32300.0,44.6222,44.6298,44.5917,44.5993,32300.0
2009-10-29 15:35:00,58.42,58.47,58.41,58.46,44200.0,44.5993,44.6375,44.5917,44.6298,44200.0
2009-10-29 15:40:00,58.45,58.45,58.34,58.34,49600.0,44.6222,44.6222,44.5382,44.5382,49600.0
2009-10-29 15:45:00,58.32,58.37,58.28,58.35,99600.0,44.5229,44.5611,44.4924,44.5459,99600.0
2009-10-29 15:50:00,58.35,58.41,58.31,58.41,208200.0,44.5459,44.5917,44.5153,44.5917,208200.0
2009-10-29 15:55:00,58.41,58.51,58.41,58.45,116200.0,44.5917,44.668,44.5917,44.6222,116200.0
2009-10-30 09:30:00,58.3,58.33,58.16,58.21,117200.0,44.5077,44.5306,44.4008,44.439,117200.0
2009-10-30 09:35:00,58.21,58.26,58.18,58.23,29400.0,44.439,44.4771,44.4161,44.4542,29400.0
2009-10-30 09:40:00,58.2,58.43,58.03,58.31,167400.0,44.4313,44.6069,44.3016,44.5153,167400.0
2009-10-30 09:45:00,58.34,58.41,58.15,58.2,84700.0,44.5382,44.5917,44.3932,44.4313,84700.0
2009-10-30 09:50:00,58.2,58.2,57.98,58.08,100000.0,44.4313,44.4313,44.2634,44.3397,100000.0
2009-10-30 09:55:00,58.06,58.12,57.95,58.06,67700.0,44.3245,44.3703,44.2405,44.3245,67700.0
2009-10-30 10:00:00,58.04,58.28,58.04,58.2,101900.0,44.3092,44.4924,44.3092,44.4313,101900.0
2009-10-30 10:05:00,58.2,58.28,58.19,58.21,26400.0,44.4313,44.4924,44.4237,44.439,26400.0
2009-10-30 10:10:00,58.22,58.25,58.13,58.21,15800.0,44.4466,44.4695,44.3779,44.439,15800.0
2009-10-30 10:15:00,58.21,58.22,58.06,58.13,18500.0,44.439,44.4466,44.3245,44.3779,18500.0
2009-10-30 10:20:00,58.1,58.14,58.0,58.06,11200.0,44.355,44.3855,44.2787,44.3245,11200.0
2009-10-30 10:25:00,58.06,58.12,58.03,58.08,50900.0,44.3245,44.3703,44.3016,44.3397,50900.0
2009-10-30 10:30:00,58.05,58.05,57.94,57.97,37300.0,44.3168,44.3168,44.2328,44.2557,37300.0
2009-10-30 10:35:00,57.98,58.01,57.88,58.01,69500.0,44.2634,44.2863,44.187,44.2863,69500.0
2009-10-30 10:40:00,58.01,58.06,57.94,58.03,11900.0,44.2863,44.3245,44.2328,44.3016,11900.0
2009-10-30 10:45:00,58.02,58.1,58.01,58.03,26400.0,44.2939,44.355,44.2863,44.3016,26400.0
2009-10-30 10:50:00,58.05,58.06,58.0,58.02,7400.0,44.3168,44.3245,44.2787,44.2939,7400.0
2009-10-30 10:55:00,58.04,58.14,58.02,58.09,15900.0,44.3092,44.3855,44.2939,44.3474,15900.0
2009-10-30 11:00:00,58.09,58.1,58.05,58.09,8200.0,44.3474,44.355,44.3168,44.3474,8200.0
2009-10-30 11:05:00,58.09,58.11,57.98,57.99,63800.0,44.3474,44.3626,44.2634,44.271,63800.0
2009-10-30 11:10:00,57.99,58.02,57.97,57.97,50600.0,44.271,44.2939,44.2557,44.2557,50600.0
2009-10-30 11:15:00,57.98,58.0,57.92,57.94,45000.0,44.2634,44.2787,44.2176,44.2328,45000.0
2009-10-30 11:20:00,57.94,57.99,57.87,57.9,23900.0,44.2328,44.271,44.1794,44.2023,23900.0
2009-10-30 11:25:00,57.9,57.94,57.89,57.9,9700.0,44.2023,44.2328,44.1947,44.2023,9700.0
2009-10-30 11:30:00,57.9,57.97,57.89,57.89,24900.0,44.2023,44.2557,44.1947,44.1947,24900.0
2009-10-30 11:35:00,57.9,57.9,57.66,57.73,54000.0,44.2023,44.2023,44.0191,44.0725,54000.0
2009-10-30 11:40:00,57.74,57.77,57.72,57.74,16900.0,44.0802,44.1031,44.0649,44.0802,16900.0
2009-10-30 11:45:00,57.74,57.74,57.6,57.62,40000.0,44.0802,44.0802,43.9733,43.9886,40000.0
2009-10-30 11:50:00,57.64,57.65,57.44,57.5,77800.0,44.0038,44.0115,43.8511,43.8969,77800.0
2009-10-30 11:55:00,57.49,57.52,57.37,57.52,39200.0,43.8893,43.9122,43.7977,43.9122,39200.0
2009-10-30 12:00:00,57.53,57.55,57.5,57.53,27200.0,43.9198,43.9351,43.8969,43.9198,27200.0
2009-10-30 12:05:00,57.52,57.67,57.49,57.65,65100.0,43.9122,44.0267,43.8893,44.0115,65100.0
2009-10-30 12:10:00,57.63,57.67,57.54,57.54,43400.0,43.9962,44.0267,43.9275,43.9275,43400.0
2009-10-30 12:15:00,57.54,57.55,57.47,57.47,16700.0,43.9275,43.9351,43.874,43.874,16700.0
2009-10-30 12:20:00,57.49,57.54,57.43,57.45,9500.0,43.8893,43.9275,43.8435,43.8588,9500.0
2009-10-30 12:25:00,57.45,57.46,57.15,57.18,107400.0,43.8588,43.8664,43.6297,43.6526,107400.0
2009-10-30 12:30:00,57.19,57.28,57.14,57.26,89600.0,43.6603,43.729,43.6221,43.7137,89600.0
2009-10-30 12:35:00,57.25,57.33,57.23,57.31,66700.0,43.7061,43.7672,43.6908,43.7519,66700.0
2009-10-30 12:40:00,57.29,57.33,57.26,57.26,23900.0,43.7366,43.7672,43.7137,43.7137,23900.0
2009-10-30 12:45:00,57.27,57.29,56.88,56.97,104200.0,43.7214,43.7366,43.4236,43.4923,104200.0
2009-10-30 12:50:00,56.98,57.08,56.95,57.05,135200.0,43.5,43.5763,43.4771,43.5534,135200.0
2009-10-30 12:55:00,57.04,57.12,56.97,56.99,75500.0,43.5458,43.6068,43.4923,43.5076,75500.0
2009-10-30 13:00:00,56.99,57.08,56.98,57.08,14000.0,43.5076,43.5763,43.5,43.5763,14000.0
2009-10-30 13:05:00,57.11,57.15,57.09,57.1,65300.0,43.5992,43.6297,43.5839,43.5916,65300.0
2009-10-30 13:10:00,57.1,57.21,57.08,57.15,47500.0,43.5916,43.6755,43.5763,43.6297,47500.0
2009-10-30 13:15:00,57.11,57.14,57.08,57.1,65800.0,43.5992,43.6221,43.5763,43.5916,65800.0
2009-10-30 13:20:00,57.09,57.1,56.95,57.03,32600.0,43.5839,43.5916,43.4771,43.5381,32600.0
2009-10-30 13:25:00,57.03,57.04,56.98,57.01,13800.0,43.5381,43.5458,43.5,43.5229,13800.0
2009-10-30 13:30:00,57.02,57.03,56.76,56.79,65300.0,43.5305,43.5381,43.332,43.3549,65300.0
2009-10-30 13:35:00,56.79,56.9,56.79,56.9,33100.0,43.3549,43.4389,43.3549,43.4389,33100.0
2009-10-30 13:40:00,56.89,57.02,56.89,57.01,46500.0,43.4313,43.5305,43.4313,43.5229,46500.0
2009-10-30 13:45:00,57.0,57.07,56.98,57.03,11200.0,43.5152,43.5687,43.5,43.5381,11200.0
2009-10-30 13:50:00,57.02,57.03,56.94,56.94,5400.0,43.5305,43.5381,43.4694,43.4694,5400.0
2009-10-30 13:55:00,56.93,57.01,56.92,56.93,9300.0,43.4618,43.5229,43.4542,43.4618,9300.0
2009-10-30 14:00:00,56.95,57.06,56.93,57.06,8100.0,43.4771,43.561,43.4618,43.561,8100.0
2009-10-30 14:05:00,57.05,57.26,57.04,57.17,87800.0,43.5534,43.7137,43.5458,43.645,87800.0
2009-10-30 14:10:00,57.17,57.23,57.16,57.2,31800.0,43.645,43.6908,43.6374,43.6679,31800.0
2009-10-30 14:15:00,57.19,57.2,57.06,57.15,46900.0,43.6603,43.6679,43.561,43.6297,46900.0
2009-10-30 14:20:00,57.15,57.16,57.02,57.04,27400.0,43.6297,43.6374,43.5305,43.5458,27400.0
2009-10-30 14:25:00,57.07,57.09,57.01,57.06,18600.0,43.5687,43.5839,43.5229,43.561,18600.0
2009-10-30 14:30:00,57.07,57.07,56.95,56.97,27400.0,43.5687,43.5687,43.4771,43.4923,27400.0
2009-10-30 14:35:00,56.97,57.0,56.84,56.93,36000.0,43.4923,43.5152,43.3931,43.4618,36000.0
2009-10-30 14:40:00,56.95,56.96,56.88,56.92,19800.0,43.4771,43.4847,43.4236,43.4542,19800.0
2009-10-30 14:45:00,56.91,57.0,56.88,56.92,26900.0,43.4465,43.5152,43.4236,43.4542,26900.0
2009-10-30 14:50:00,56.92,57.06,56.88,57.02,41000.0,43.4542,43.561,43.4236,43.5305,41000.0
2009-10-30 14:55:00,57.0,57.09,56.98,57.02,52600.0,43.5152,43.5839,43.5,43.5305,52600.0
2009-10-30 15:00:00,57.01,57.01,56.83,56.85,80700.0,43.5229,43.5229,43.3854,43.4007,80700.0
2009-10-30 15:05:00,56.85,56.85,56.68,56.75,76400.0,43.4007,43.4007,43.2709,43.3244,76400.0
2009-10-30 15:10:00,56.76,56.97,56.74,56.88,80800.0,43.332,43.4923,43.3167,43.4236,80800.0
2009-10-30 15:15:00,56.88,56.93,56.81,56.82,65600.0,43.4236,43.4618,43.3702,43.3778,65600.0
2009-10-30 15:20:00,56.82,56.97,56.8,56.88,161800.0,43.3778,43.4923,43.3625,43.4236,161800.0
2009-10-30 15:25:00,56.89,56.93,56.78,56.91,87500.0,43.4313,43.4618,43.3473,43.4465,87500.0
2009-10-30 15:30:00,56.89,57.08,56.88,57.06,108900.0,43.4313,43.5763,43.4236,43.561,108900.0
2009-10-30 15:35:00,57.07,57.09,56.96,56.96,159000.0,43.5687,43.5839,43.4847,43.4847,159000.0
2009-10-30 15:40:00,57.01,57.17,57.01,57.07,76500.0,43.5229,43.645,43.5229,43.5687,76500.0
2009-10-30 15:45:00,57.05,57.14,57.0,57.11,107200.0,43.5534,43.6221,43.5152,43.5992,107200.0
2009-10-30 15:50:00,57.11,57.11,56.91,56.95,56800.0,43.5992,43.5992,43.4465,43.4771,56800.0
2009-10-30 15:55:00,56.96,56.98,56.8,56.84,381300.0,43.4847,43.5,43.3625,43.3931,381300.0
2009-11-02 09:30:00,57.05,57.28,57.0,57.19,103100.0,43.5534,43.729,43.5152,43.6603,103100.0
2009-11-02 09:35:00,57.2,57.21,57.09,57.12,40100.0,43.6679,43.6755,43.5839,43.6068,40100.0
2009-11-02 09:40:00,57.09,57.15,57.05,57.05,51400.0,43.5839,43.6297,43.5534,43.5534,51400.0
2009-11-02 09:45:00,57.03,57.05,56.92,56.95,40100.0,43.5381,43.5534,43.4542,43.4771,40100.0
2009-11-02 09:50:00,56.95,57.23,56.95,57.2,50300.0,43.4771,43.6908,43.4771,43.6679,50300.0
2009-11-02 09:55:00,57.21,57.24,57.16,57.21,42900.0,43.6755,43.6984,43.6374,43.6755,42900.0
2009-11-02 10:00:00,57.22,57.67,57.19,57.66,203800.0,43.6832,44.0267,43.6603,44.0191,203800.0
2009-11-02 10:05:00,57.68,57.73,57.49,57.5,55900.0,44.0344,44.0725,43.8893,43.8969,55900.0
2009-11-02 10:10:00,57.5,57.54,57.43,57.46,69600.0,43.8969,43.9275,43.8435,43.8664,69600.0
2009-11-02 10:15:00,57.5,57.68,57.47,57.67,28000.0,43.8969,44.0344,43.874,44.0267,28000.0
2009-11-02 10:20:00,57.65,57.67,57.52,57.54,65300.0,44.0115,44.0267,43.9122,43.9275,65300.0
2009-11-02 10:25:00,57.53,57.71,57.53,57.64,20400.0,43.9198,44.0573,43.9198,44.0038,20400.0
2009-11-02 10:30:00,57.68,57.73,57.6,57.65,36700.0,44.0344,44.0725,43.9733,44.0115,36700.0
2009-11-02 10:35:00,57.64,57.76,57.58,57.75,23800.0,44.0038,44.0954,43.958,44.0878,23800.0
2009-11-02 10:40:00,57.75,57.75,57.56,57.56,28600.0,44.0878,44.0878,43.9427,43.9427,28600.0
2009-11-02 10:45:00,57.55,57.59,57.45,57.58,57500.0,43.9351,43.9656,43.8588,43.958,57500.0
2009-11-02 10:50:00,57.55,57.6,57.45,57.51,50200.0,43.9351,43.9733,43.8588,43.9046,50200.0
2009-11-02 10:55:00,57.51,57.57,57.36,57.38,78800.0,43.9046,43.9504,43.7901,43.8053,78800.0
2009-11-02 11:00:00,57.36,57.41,57.31,57.39,32200.0,43.7901,43.8282,43.7519,43.813,32200.0
2009-11-02 11:05:00,57.39,57.46,57.33,57.43,56000.0,43.813,43.8664,43.7672,43.8435,56000.0
2009-11-02 11:10:00,57.43,57.56,57.34,57.5,59800.0,43.8435,43.9427,43.7748,43.8969,59800.0
2009-11-02 11:15:00,57.52,57.55,57.48,57.5,7600.0,43.9122,43.9351,43.8817,43.8969,7600.0
2009-11-02 11:20:00,57.52,57.64,57.52,57.61,13500.0,43.9122,44.0038,43.9122,43.9809,13500.0
2009-11-02 11:25:00,57.58,57.58,57.45,57.5,21800.0,43.958,43.958,43.8588,43.8969,21800.0
2009-11-02 11:30:00,57.5,57.52,57.47,57.51,10200.0,43.8969,43.9122,43.874,43.9046,10200.0
2009-11-02 11:35:00,57.52,57.53,57.43,57.44,24700.0,43.9122,43.9198,43.8435,43.8511,24700.0
2009-11-02 11:40:00,57.43,57.53,57.43,57.53,25500.0,43.8435,43.9198,43.8435,43.9198,25500.0
2009-11-02 11:45:00,57.52,57.55,57.49,57.51,29600.0,43.9122,43.9351,43.8893,43.9046,29600.0
2009-11-02 11:50:00,57.51,57.51,57.44,57.48,5900.0,43.9046,43.9046,43.8511,43.8817,5900.0
2009-11-02 11:55:00,57.48,57.59,57.48,57.5,9000.0,43.8817,43.9656,43.8817,43.8969,9000.0
2009-11-02 12:00:00,57.51,57.51,57.43,57.43,15500.0,43.9046,43.9046,43.8435,43.8435,15500.0
2009-11-02 12:05:00,57.44,57.45,57.38,57.4,7700.0,43.8511,43.8588,43.8053,43.8206,7700.0
2009-11-02 12:10:00,57.41,57.41,57.34,57.36,26100.0,43.8282,43.8282,43.7748,43.7901,26100.0
2009-11-02 12:15:00,57.36,57.37,57.23,57.3,41300.0,43.7901,43.7977,43.6908,43.7443,41300.0
2009-11-02 12:20:00,57.31,57.33,57.25,57.3,42200.0,43.7519,43.7672,43.7061,43.7443,42200.0
2009-11-02 12:25:00,57.34,57.35,57.24,57.24,22200.0,43.7748,43.7824,43.6984,43.6984,22200.0
2009-11-02 12:30:00,57.26,57.27,57.09,57.1,26200.0,43.7137,43.7214,43.5839,43.5916,26200.0
2009-11-02 12:35:00,57.13,57.14,57.11,57.14,5200.0,43.6145,43.6221,43.5992,43.6221,5200.0
2009-11-02 12:40:00,57.12,57.12,56.96,56.98,26300.0,43.6068,43.6068,43.4847,43.5,26300.0
2009-11-02 12:45:00,56.96,57.01,56.94,56.97,17300.0,43.4847,43.5229,43.4694,43.4923,17300.0
2009-11-02 12:50:00,56.96,56.97,56.56,56.69,171200.0,43.4847,43.4923,43.1793,43.2786,171200.0
2009-11-02 12:55:00,56.71,56.74,56.53,56.53,44100.0,43.2938,43.3167,43.1564,43.1564,44100.0
2009-11-02 13:00:00,56.54,56.75,56.48,56.75,36100.0,43.1641,43.3244,43.1182,43.3244,36100.0
2009-11-02 13:05:00,56.76,56.84,56.73,56.84,3900.0,43.332,43.3931,43.3091,43.3931,3900.0
2009-11-02 13:10:00,56.85,56.87,56.8,56.8,8900.0,43.4007,43.416,43.3625,43.3625,8900.0
2009-11-02 13:15:00,56.78,56.89,56.72,56.87,44500.0,43.3473,43.4313,43.3015,43.416,44500.0
2009-11-02 13:20:00,56.86,56.96,56.84,56.95,15700.0,43.4083,43.4847,43.3931,43.4771,15700.0
2009-11-02 13:25:00,56.94,56.94,56.93,56.94,800.0,43.4694,43.4694,43.4618,43.4694,800.0
2009-11-02 13:30:00,56.92,56.92,56.76,56.76,10500.0,43.4542,43.4542,43.332,43.332,10500.0
2009-11-02 13:35:00,56.77,56.78,56.7,56.76,8200.0,43.3396,43.3473,43.2862,43.332,8200.0
2009-11-02 13:40:00,56.73,56.81,56.69,56.79,4200.0,43.3091,43.3702,43.2786,43.3549,4200.0
2009-11-02 13:45:00,56.8,56.8,56.69,56.73,6300.0,43.3625,43.3625,43.2786,43.3091,6300.0
2009-11-02 13:50:00,56.64,56.69,56.56,56.63,11800.0,43.2404,43.2786,43.1793,43.2328,11800.0
2009-11-02 13:55:00,56.61,56.68,56.56,56.56,3300.0,43.2175,43.2709,43.1793,43.1793,3300.0
2009-11-02 14:00:00,56.57,56.61,56.53,56.55,5300.0,43.187,43.2175,43.1564,43.1717,5300.0
2009-11-02 14:05:00,56.54,56.55,56.45,56.5,17100.0,43.1641,43.1717,43.0953,43.1335,17100.0
2009-11-02 14:10:00,56.54,56.73,56.54,56.67,7200.0,43.1641,43.3091,43.1641,43.2633,7200.0
2009-11-02 14:15:00,56.68,56.73,56.61,56.62,36500.0,43.2709,43.3091,43.2175,43.2251,36500.0
2009-11-02 14:20:00,56.64,56.9,56.64,56.86,46100.0,43.2404,43.4389,43.2404,43.4083,46100.0
2009-11-02 14:25:00,56.87,56.97,56.83,56.97,15600.0,43.416,43.4923,43.3854,43.4923,15600.0
2009-11-02 14:30:00,56.97,57.0,56.9,56.99,39200.0,43.4923,43.5152,43.4389,43.5076,39200.0
2009-11-02 14:35:00,56.99,57.0,56.9,56.96,39700.0,43.5076,43.5152,43.4389,43.4847,39700.0
2009-11-02 14:40:00,56.94,57.08,56.94,57.01,31000.0,43.4694,43.5763,43.4694,43.5229,31000.0
2009-11-02 14:45:00,57.04,57.1,56.99,56.99,39200.0,43.5458,43.5916,43.5076,43.5076,39200.0
2009-11-02 14:50:00,56.99,57.09,56.98,57.08,27800.0,43.5076,43.5839,43.5,43.5763,27800.0
2009-11-02 14:55:00,57.05,57.05,56.82,56.92,48900.0,43.5534,43.5534,43.3778,43.4542,48900.0
2009-11-02 15:00:00,56.92,57.02,56.92,57.01,15400.0,43.4542,43.5305,43.4542,43.5229,15400.0
2009-11-02 15:05:00,57.03,57.06,56.9,56.91,30300.0,43.5381,43.561,43.4389,43.4465,30300.0
2009-11-02 15:10:00,56.91,57.0,56.91,56.95,18600.0,43.4465,43.5152,43.4465,43.4771,18600.0
2009-11-02 15:15:00,56.92,56.96,56.81,56.81,123000.0,43.4542,43.4847,43.3702,43.3702,123000.0
2009-11-02 15:20:00,56.81,56.91,56.78,56.86,61600.0,43.3702,43.4465,43.3473,43.4083,61600.0
2009-11-02 15:25:00,56.86,56.93,56.78,56.9,28700.0,43.4083,43.4618,43.3473,43.4389,28700.0
2009-11-02 15:30:00,56.91,57.08,56.9,57.05,58200.0,43.4465,43.5763,43.4389,43.5534,58200.0
2009-11-02 15:35:00,57.04,57.14,57.04,57.13,96300.0,43.5458,43.6221,43.5458,43.6145,96300.0
2009-11-02 15:40:00,57.12,57.2,57.12,57.19,24500.0,43.6068,43.6679,43.6068,43.6603,24500.0
2009-11-02 15:45:00,57.19,57.2,57.06,57.1,21300.0,43.6603,43.6679,43.561,43.5916,21300.0
2009-11-02 15:50:00,57.11,57.2,57.11,57.16,19000.0,43.5992,43.6679,43.5992,43.6374,19000.0
2009-11-02 15:55:00,57.16,57.24,57.16,57.18,24000.0,43.6374,43.6984,43.6374,43.6526,24000.0
2009-11-03 09:30:00,56.81,56.88,56.74,56.8,128900.0,43.3702,43.4236,43.3167,43.3625,128900.0
2009-11-03 09:35:00,56.82,56.93,56.79,56.89,119700.0,43.3778,43.4618,43.3549,43.4313,119700.0
2009-11-03 09:40:00,56.91,57.06,56.89,56.98,44900.0,43.4465,43.561,43.4313,43.5,44900.0
2009-11-03 09:45:00,57.03,57.07,56.87,56.9,50400.0,43.5381,43.5687,43.416,43.4389,50400.0
2009-11-03 09:50:00,56.89,57.11,56.89,57.06,13900.0,43.4313,43.5992,43.4313,43.561,13900.0
2009-11-03 09:55:00,57.06,57.18,57.06,57.12,27800.0,43.561,43.6526,43.561,43.6068,27800.0
2009-11-03 10:00:00,57.12,57.28,56.94,57.26,53500.0,43.6068,43.729,43.4694,43.7137,53500.0
2009-11-03 10:05:00,57.28,57.28,57.16,57.19,26900.0,43.729,43.729,43.6374,43.6603,26900.0
2009-11-03 10:10:00,57.19,57.24,57.01,57.07,65400.0,43.6603,43.6984,43.5229,43.5687,65400.0
2009-11-03 10:15:00,57.06,57.12,56.95,57.04,60500.0,43.561,43.6068,43.4771,43.5458,60500.0
2009-11-03 10:20:00,57.07,57.07,56.96,57.02,13700.0,43.5687,43.5687,43.4847,43.5305,13700.0
2009-11-03 10:25:00,57.09,57.09,56.9,56.92,19500.0,43.5839,43.5839,43.4389,43.4542,19500.0
2009-11-03 10:30:00,56.93,57.09,56.92,57.08,17900.0,43.4618,43.5839,43.4542,43.5763,17900.0
2009-11-03 10:35:00,57.09,57.1,56.86,56.89,14900.0,43.5839,43.5916,43.4083,43.4313,14900.0
2009-11-03 10:40:00,56.97,57.1,56.95,57.08,27700.0,43.4923,43.5916,43.4771,43.5763,27700.0
2009-11-03 10:45:00,57.1,57.2,57.04,57.18,32500.0,43.5916,43.6679,43.5458,43.6526,32500.0
2009-11-03 10:50:00,57.17,57.24,57.14,57.15,50600.0,43.645,43.6984,43.6221,43.6297,50600.0
2009-11-03 10:55:00,57.15,57.16,57.06,57.11,31100.0,43.6297,43.6374,43.561,43.5992,31100.0
2009-11-03 11:00:00,57.09,57.2,57.08,57.18,27700.0,43.5839,43.6679,43.5763,43.6526,27700.0
2009-11-03 11:05:00,57.17,57.18,57.01,57.07,16400.0,43.645,43.6526,43.5229,43.5687,16400.0
2009-11-03 11:10:00,57.04,57.13,57.02,57.13,33000.0,43.5458,43.6145,43.5305,43.6145,33000.0
2009-11-03 11:15:00,57.13,57.13,56.97,57.03,11700.0,43.6145,43.6145,43.4923,43.5381,11700.0
2009-11-03 11:20:00,57.01,57.08,56.98,57.06,10200.0,43.5229,43.5763,43.5,43.561,10200.0
2009-11-03 11:25:00,57.05,57.05,56.88,56.95,45400.0,43.5534,43.5534,43.4236,43.4771,45400.0
2009-11-03 11:30:00,56.96,57.0,56.93,56.96,15600.0,43.4847,43.5152,43.4618,43.4847,15600.0
2009-11-03 11:35:00,56.95,56.95,56.8,56.86,13200.0,43.4771,43.4771,43.3625,43.4083,13200.0
2009-11-03 11:40:00,56.84,56.87,56.82,56.86,4500.0,43.3931,43.416,43.3778,43.4083,4500.0
2009-11-03 11:45:00,56.84,56.94,56.81,56.94,3300.0,43.3931,43.4694,43.3702,43.4694,3300.0
2009-11-03 11:50:00,56.95,56.96,56.86,56.96,2900.0,43.4771,43.4847,43.4083,43.4847,2900.0
2009-11-03 11:55:00,57.03,57.05,56.97,56.97,2900.0,43.5381,43.5534,43.4923,43.4923,2900.0
2009-11-03 12:00:00,57.02,57.06,57.0,57.02,6300.0,43.5305,43.561,43.5152,43.5305,6300.0
2009-11-03 12:05:00,57.01,57.04,56.92,57.04,15900.0,43.5229,43.5458,43.4542,43.5458,15900.0
2009-11-03 12:10:00,57.03,57.03,56.95,57.01,15700.0,43.5381,43.5381,43.4771,43.5229,15700.0
2009-11-03 12:15:00,56.98,56.98,56.88,56.88,14200.0,43.5,43.5,43.4236,43.4236,14200.0
2009-11-03 12:20:00,56.88,56.99,56.85,56.96,12900.0,43.4236,43.5076,43.4007,43.4847,12900.0
2009-11-03 12:25:00,56.98,57.04,56.96,57.01,20800.0,43.5,43.5458,43.4847,43.5229,20800.0
2009-11-03 12:30:00,57.08,57.12,57.08,57.12,1600.0,43.5763,43.6068,43.5763,43.6068,1600.0
2009-11-03 12:35:00,57.12,57.35,57.12,57.3,40300.0,43.6068,43.7824,43.6068,43.7443,40300.0
2009-11-03 12:40:00,57.3,57.32,57.22,57.22,4200.0,43.7443,43.7595,43.6832,43.6832,4200.0
2009-11-03 12:45:00,57.24,57.24,57.18,57.2,21100.0,43.6984,43.6984,43.6526,43.6679,21100.0
2009-11-03 12:50:00,57.22,57.26,57.17,57.17,21900.0,43.6832,43.7137,43.645,43.645,21900.0
2009-11-03 12:55:00,57.18,57.25,57.15,57.15,8500.0,43.6526,43.7061,43.6297,43.6297,8500.0
2009-11-03 13:00:00,57.14,57.18,57.09,57.15,18200.0,43.6221,43.6526,43.5839,43.6297,18200.0
2009-11-03 13:05:00,57.16,57.25,57.16,57.2,3200.0,43.6374,43.7061,43.6374,43.6679,3200.0
2009-11-03 13:10:00,57.21,57.22,57.16,57.22,2500.0,43.6755,43.6832,43.6374,43.6832,2500.0
2009-11-03 13:15:00,57.23,57.23,57.17,57.18,2100.0,43.6908,43.6908,43.645,43.6526,2100.0
2009-11-03 13:20:00,57.15,57.2,57.12,57.14,3700.0,43.6297,43.6679,43.6068,43.6221,3700.0
2009-11-03 13:25:00,57.17,57.2,57.11,57.18,7000.0,43.645,43.6679,43.5992,43.6526,7000.0
2009-11-03 13:30:00,57.14,57.21,57.14,57.21,10100.0,43.6221,43.6755,43.6221,43.6755,10100.0
2009-11-03 13:35:00,57.2,57.26,57.18,57.22,11400.0,43.6679,43.7137,43.6526,43.6832,11400.0
2009-11-03 13:40:00,57.21,57.23,57.17,57.18,29700.0,43.6755,43.6908,43.645,43.6526,29700.0
2009-11-03 13:45:00,57.18,57.21,57.13,57.21,12200.0,43.6526,43.6755,43.6145,43.6755,12200.0
2009-11-03 13:50:00,57.22,57.24,57.21,57.21,3200.0,43.6832,43.6984,43.6755,43.6755,3200.0
2009-11-03 13:55:00,57.19,57.31,57.19,57.28,18800.0,43.6603,43.7519,43.6603,43.729,18800.0
2009-11-03 14:00:00,57.32,57.39,57.32,57.38,14600.0,43.7595,43.813,43.7595,43.8053,14600.0
2009-11-03 14:05:00,57.39,57.44,57.39,57.44,6000.0,43.813,43.8511,43.813,43.8511,6000.0
2009-11-03 14:10:00,57.47,57.47,57.39,57.39,32600.0,43.874,43.874,43.813,43.813,32600.0
2009-11-03 14:15:00,57.39,57.41,57.39,57.39,7700.0,43.813,43.8282,43.813,43.813,7700.0
2009-11-03 14:20:00,57.39,57.43,57.34,57.34,11400.0,43.813,43.8435,43.7748,43.7748,11400.0
2009-11-03 14:25:00,57.36,57.4,57.35,57.38,3600.0,43.7901,43.8206,43.7824,43.8053,3600.0
2009-11-03 14:30:00,57.36,57.44,57.3,57.3,11800.0,43.7901,43.8511,43.7443,43.7443,11800.0
2009-11-03 14:35:00,57.31,57.31,57.22,57.25,21200.0,43.7519,43.7519,43.6832,43.7061,21200.0
2009-11-03 14:40:00,57.27,57.29,57.24,57.27,17200.0,43.7214,43.7366,43.6984,43.7214,17200.0
2009-11-03 14:45:00,57.27,57.31,57.22,57.27,12700.0,43.7214,43.7519,43.6832,43.7214,12700.0
2009-11-03 14:50:00,57.3,57.3,57.18,57.18,15800.0,43.7443,43.7443,43.6526,43.6526,15800.0
2009-11-03 14:55:00,57.18,57.24,57.11,57.17,72600.0,43.6526,43.6984,43.5992,43.645,72600.0
2009-11-03 15:00:00,57.14,57.22,57.12,57.15,20500.0,43.6221,43.6832,43.6068,43.6297,20500.0
2009-11-03 15:05:00,57.17,57.24,57.15,57.18,17700.0,43.645,43.6984,43.6297,43.6526,17700.0
2009-11-03 15:10:00,57.19,57.24,57.16,57.17,15900.0,43.6603,43.6984,43.6374,43.645,15900.0
2009-11-03 15:15:00,57.17,57.23,57.15,57.23,15000.0,43.645,43.6908,43.6297,43.6908,15000.0
2009-11-03 15:20:00,57.21,57.24,57.18,57.2,26300.0,43.6755,43.6984,43.6526,43.6679,26300.0
2009-11-03 15:25:00,57.21,57.27,57.18,57.26,9400.0,43.6755,43.7214,43.6526,43.7137,9400.0
2009-11-03 15:30:00,57.28,57.44,57.28,57.44,54700.0,43.729,43.8511,43.729,43.8511,54700.0
2009-11-03 15:35:00,57.43,57.45,57.37,57.41,452500.0,43.8435,43.8588,43.7977,43.8282,452500.0
2009-11-03 15:40:00,57.41,57.42,57.27,57.31,95000.0,43.8282,43.8359,43.7214,43.7519,95000.0
2009-11-03 15:45:00,57.32,57.41,57.31,57.37,31100.0,43.7595,43.8282,43.7519,43.7977,31100.0
2009-11-03 15:50:00,57.37,57.43,57.3,57.43,284400.0,43.7977,43.8435,43.7443,43.8435,284400.0
2009-11-03 15:55:00,57.43,57.44,57.33,57.4,284500.0,43.8435,43.8511,43.7672,43.8206,284500.0
2009-11-04 09:30:00,57.88,57.99,57.86,57.9,120300.0,44.187,44.271,44.1718,44.2023,120300.0
2009-11-04 09:35:00,57.89,57.92,57.85,57.86,49500.0,44.1947,44.2176,44.1641,44.1718,49500.0
2009-11-04 09:40:00,57.85,57.85,57.77,57.78,57000.0,44.1641,44.1641,44.1031,44.1107,57000.0
2009-11-04 09:45:00,57.77,57.88,57.74,57.82,41000.0,44.1031,44.187,44.0802,44.1412,41000.0
2009-11-04 09:50:00,57.82,57.87,57.79,57.83,34100.0,44.1412,44.1794,44.1183,44.1489,34100.0
2009-11-04 09:55:00,57.83,57.94,57.82,57.94,5700.0,44.1489,44.2328,44.1412,44.2328,5700.0
2009-11-04 10:00:00,57.92,58.09,57.8,57.98,280100.0,44.2176,44.3474,44.126,44.2634,280100.0
2009-11-04 10:05:00,57.98,58.08,57.96,58.08,39900.0,44.2634,44.3397,44.2481,44.3397,39900.0
2009-11-04 10:10:00,58.09,58.17,58.08,58.14,139200.0,44.3474,44.4084,44.3397,44.3855,139200.0
2009-11-04 10:15:00,58.15,58.22,58.15,58.18,46300.0,44.3932,44.4466,44.3932,44.4161,46300.0
2009-11-04 10:20:00,58.21,58.26,58.17,58.17,20100.0,44.439,44.4771,44.4084,44.4084,20100.0
2009-11-04 10:25:00,58.18,58.19,58.15,58.15,11100.0,44.4161,44.4237,44.3932,44.3932,11100.0
2009-11-04 10:30:00,58.19,58.27,58.18,58.23,40500.0,44.4237,44.4848,44.4161,44.4542,40500.0
2009-11-04 10:35:00,58.23,58.25,58.15,58.15,21800.0,44.4542,44.4695,44.3932,44.3932,21800.0
2009-11-04 10:40:00,58.16,58.2,58.13,58.19,26300.0,44.4008,44.4313,44.3779,44.4237,26300.0
2009-11-04 10:45:00,58.18,58.23,58.18,58.23,26400.0,44.4161,44.4542,44.4161,44.4542,26400.0
2009-11-04 10:50:00,58.23,58.26,58.23,58.23,13200.0,44.4542,44.4771,44.4542,44.4542,13200.0
2009-11-04 10:55:00,58.23,58.26,58.22,58.26,20200.0,44.4542,44.4771,44.4466,44.4771,20200.0
2009-11-04 11:00:00,58.27,58.27,58.18,58.2,37100.0,44.4848,44.4848,44.4161,44.4313,37100.0
2009-11-04 11:05:00,58.2,58.22,58.17,58.18,12400.0,44.4313,44.4466,44.4084,44.4161,12400.0
2009-11-04 11:10:00,58.17,58.2,58.17,58.18,9100.0,44.4084,44.4313,44.4084,44.4161,9100.0
2009-11-04 11:15:00,58.17,58.18,58.14,58.14,4100.0,44.4084,44.4161,44.3855,44.3855,4100.0
2009-11-04 11:20:00,58.15,58.19,58.15,58.19,4000.0,44.3932,44.4237,44.3932,44.4237,4000.0
2009-11-04 11:25:00,58.16,58.17,58.14,58.14,3600.0,44.4008,44.4084,44.3855,44.3855,3600.0
2009-11-04 11:30:00,58.12,58.12,58.06,58.07,9300.0,44.3703,44.3703,44.3245,44.3321,9300.0
2009-11-04 11:35:00,58.06,58.11,58.03,58.11,24800.0,44.3245,44.3626,44.3016,44.3626,24800.0
2009-11-04 11:40:00,58.09,58.09,58.05,58.06,10800.0,44.3474,44.3474,44.3168,44.3245,10800.0
2009-11-04 11:45:00,58.06,58.12,58.06,58.09,11600.0,44.3245,44.3703,44.3245,44.3474,11600.0
2009-11-04 11:50:00,58.09,58.14,58.08,58.13,9300.0,44.3474,44.3855,44.3397,44.3779,9300.0
2009-11-04 11:55:00,58.12,58.12,58.06,58.07,5800.0,44.3703,44.3703,44.3245,44.3321,5800.0
2009-11-04 12:00:00,58.04,58.1,58.02,58.08,12100.0,44.3092,44.355,44.2939,44.3397,12100.0
2009-11-04 12:05:00,58.08,58.08,58.0,58.04,17700.0,44.3397,44.3397,44.2787,44.3092,17700.0
2009-11-04 12:10:00,58.04,58.04,57.96,57.99,10000.0,44.3092,44.3092,44.2481,44.271,10000.0
2009-11-04 12:15:00,57.98,58.0,57.96,57.97,4600.0,44.2634,44.2787,44.2481,44.2557,4600.0
2009-11-04 12:20:00,57.96,58.03,57.95,58.02,6100.0,44.2481,44.3016,44.2405,44.2939,6100.0
2009-11-04 12:25:00,58.02,58.05,57.98,58.01,9500.0,44.2939,44.3168,44.2634,44.2863,9500.0
2009-11-04 12:30:00,58.02,58.03,58.01,58.01,8500.0,44.2939,44.3016,44.2863,44.2863,8500.0
2009-11-04 12:35:00,58.01,58.05,58.01,58.05,1800.0,44.2863,44.3168,44.2863,44.3168,1800.0
2009-11-04 12:40:00,58.06,58.07,58.06,58.06,1100.0,44.3245,44.3321,44.3245,44.3245,1100.0
2009-11-04 12:45:00,58.06,58.07,58.01,58.01,3500.0,44.3245,44.3321,44.2863,44.2863,3500.0
2009-11-04 12:50:00,58.0,58.01,57.98,57.99,2800.0,44.2787,44.2863,44.2634,44.271,2800.0
2009-11-04 12:55:00,58.0,58.02,57.99,57.99,2500.0,44.2787,44.2939,44.271,44.271,2500.0
2009-11-04 13:00:00,57.98,58.01,57.98,57.98,3400.0,44.2634,44.2863,44.2634,44.2634,3400.0
2009-11-04 13:05:00,57.99,58.0,57.98,57.99,4100.0,44.271,44.2787,44.2634,44.271,4100.0
2009-11-04 13:10:00,58.0,58.01,58.0,58.01,500.0,44.2787,44.2863,44.2787,44.2863,500.0
2009-11-04 13:15:00,57.99,57.99,57.96,57.96,2000.0,44.271,44.271,44.2481,44.2481,2000.0
2009-11-04 13:20:00,57.99,57.99,57.96,57.98,7800.0,44.271,44.271,44.2481,44.2634,7800.0
2009-11-04 13:25:00,57.95,57.95,57.91,57.95,12800.0,44.2405,44.2405,44.2099,44.2405,12800.0
2009-11-04 13:30:00,57.94,57.96,57.92,57.96,6500.0,44.2328,44.2481,44.2176,44.2481,6500.0
2009-11-04 13:35:00,57.98,57.99,57.95,57.97,11000.0,44.2634,44.271,44.2405,44.2557,11000.0
2009-11-04 13:40:00,57.95,57.96,57.94,57.94,3900.0,44.2405,44.2481,44.2328,44.2328,3900.0
2009-11-04 13:45:00,57.94,57.97,57.94,57.94,7600.0,44.2328,44.2557,44.2328,44.2328,7600.0
2009-11-04 13:50:00,57.91,57.91,57.9,57.91,1800.0,44.2099,44.2099,44.2023,44.2099,1800.0
2009-11-04 13:55:00,57.93,57.97,57.92,57.95,9100.0,44.2252,44.2557,44.2176,44.2405,9100.0
2009-11-04 14:00:00,57.95,57.96,57.92,57.96,2600.0,44.2405,44.2481,44.2176,44.2481,2600.0
2009-11-04 14:05:00,57.96,57.98,57.95,57.97,9100.0,44.2481,44.2634,44.2405,44.2557,9100.0
2009-11-04 14:10:00,57.97,57.98,57.95,57.95,3900.0,44.2557,44.2634,44.2405,44.2405,3900.0
2009-11-04 14:15:00,58.01,58.22,57.79,57.8,60700.0,44.2863,44.4466,44.1183,44.126,60700.0
2009-11-04 14:20:00,57.79,58.15,57.79,58.03,111300.0,44.1183,44.3932,44.1183,44.3016,111300.0
2009-11-04 14:25:00,57.96,57.99,57.64,57.71,157600.0,44.2481,44.271,44.0038,44.0573,157600.0
2009-11-04 14:30:00,57.68,58.07,57.64,57.99,107400.0,44.0344,44.3321,44.0038,44.271,107400.0
2009-11-04 14:35:00,58.02,58.1,58.0,58.06,38800.0,44.2939,44.355,44.2787,44.3245,38800.0
2009-11-04 14:40:00,58.05,58.31,58.0,58.17,112000.0,44.3168,44.5153,44.2787,44.4084,112000.0
2009-11-04 14:45:00,58.16,58.22,58.14,58.21,72700.0,44.4008,44.4466,44.3855,44.439,72700.0
2009-11-04 14:50:00,58.21,58.24,58.15,58.16,51300.0,44.439,44.4619,44.3932,44.4008,51300.0
2009-11-04 14:55:00,58.17,58.19,58.08,58.19,15300.0,44.4084,44.4237,44.3397,44.4237,15300.0
2009-11-04 15:00:00,58.17,58.18,58.02,58.02,18600.0,44.4084,44.4161,44.2939,44.2939,18600.0
2009-11-04 15:05:00,58.03,58.1,58.02,58.06,10600.0,44.3016,44.355,44.2939,44.3245,10600.0
2009-11-04 15:10:00,58.06,58.15,57.95,58.04,59200.0,44.3245,44.3932,44.2405,44.3092,59200.0
2009-11-04 15:15:00,58.05,58.11,57.97,58.06,36400.0,44.3168,44.3626,44.2557,44.3245,36400.0
2009-11-04 15:20:00,58.07,58.08,57.99,58.04,21500.0,44.3321,44.3397,44.271,44.3092,21500.0
2009-11-04 15:25:00,58.05,58.11,57.97,58.01,51800.0,44.3168,44.3626,44.2557,44.2863,51800.0
2009-11-04 15:30:00,58.02,58.02,57.77,57.83,49600.0,44.2939,44.2939,44.1031,44.1489,49600.0
2009-11-04 15:35:00,57.85,57.89,57.66,57.75,23800.0,44.1641,44.1947,44.0191,44.0878,23800.0
2009-11-04 15:40:00,57.74,57.74,57.54,57.61,62400.0,44.0802,44.0802,43.9275,43.9809,62400.0
2009-11-04 15:45:00,57.56,57.59,57.47,57.52,27200.0,43.9427,43.9656,43.874,43.9122,27200.0
2009-11-04 15:50:00,57.51,57.53,57.39,57.51,134000.0,43.9046,43.9198,43.813,43.9046,134000.0
2009-11-04 15:55:00,57.51,57.52,57.41,57.45,53500.0,43.9046,43.9122,43.8282,43.8588,53500.0
2009-11-05 09:30:00,57.94,57.98,57.86,57.89,43400.0,44.2328,44.2634,44.1718,44.1947,43400.0
2009-11-05 09:35:00,57.87,57.96,57.82,57.88,88800.0,44.1794,44.2481,44.1412,44.187,88800.0
2009-11-05 09:40:00,57.88,57.92,57.83,57.88,61700.0,44.187,44.2176,44.1489,44.187,61700.0
2009-11-05 09:45:00,57.89,58.09,57.89,58.08,24300.0,44.1947,44.3474,44.1947,44.3397,24300.0
2009-11-05 09:50:00,58.11,58.2,58.11,58.2,12500.0,44.3626,44.4313,44.3626,44.4313,12500.0
2009-11-05 09:55:00,58.18,58.21,58.16,58.19,16000.0,44.4161,44.439,44.4008,44.4237,16000.0
2009-11-05 10:00:00,58.2,58.29,58.19,58.22,14800.0,44.4313,44.5,44.4237,44.4466,14800.0
2009-11-05 10:05:00,58.23,58.27,58.16,58.19,27200.0,44.4542,44.4848,44.4008,44.4237,27200.0
2009-11-05 10:10:00,58.19,58.23,58.14,58.17,95600.0,44.4237,44.4542,44.3855,44.4084,95600.0
2009-11-05 10:15:00,58.16,58.19,58.13,58.15,129000.0,44.4008,44.4237,44.3779,44.3932,129000.0
2009-11-05 10:20:00,58.16,58.26,58.16,58.21,68300.0,44.4008,44.4771,44.4008,44.439,68300.0
2009-11-05 10:25:00,58.21,58.24,58.18,58.2,9400.0,44.439,44.4619,44.4161,44.4313,9400.0
2009-11-05 10:30:00,58.21,58.26,58.21,58.23,7100.0,44.439,44.4771,44.439,44.4542,7100.0
2009-11-05 10:35:00,58.23,58.45,58.23,58.45,42900.0,44.4542,44.6222,44.4542,44.6222,42900.0
2009-11-05 10:40:00,58.44,58.44,58.4,58.42,33200.0,44.6146,44.6146,44.584,44.5993,33200.0
2009-11-05 10:45:00,58.42,58.49,58.42,58.46,12400.0,44.5993,44.6527,44.5993,44.6298,12400.0
2009-11-05 10:50:00,58.45,58.46,58.43,58.43,14100.0,44.6222,44.6298,44.6069,44.6069,14100.0
2009-11-05 10:55:00,58.45,58.48,58.42,58.45,10500.0,44.6222,44.6451,44.5993,44.6222,10500.0
2009-11-05 11:00:00,58.46,58.47,58.41,58.43,25300.0,44.6298,44.6375,44.5917,44.6069,25300.0
2009-11-05 11:05:00,58.43,58.45,58.4,58.44,48900.0,44.6069,44.6222,44.584,44.6146,48900.0
2009-11-05 11:10:00,58.44,58.48,58.41,58.47,14700.0,44.6146,44.6451,44.5917,44.6375,14700.0
2009-11-05 11:15:00,58.48,58.48,58.35,58.38,40100.0,44.6451,44.6451,44.5459,44.5688,40100.0
2009-11-05 11:20:00,58.36,58.38,58.33,58.38,7300.0,44.5535,44.5688,44.5306,44.5688,7300.0
2009-11-05 11:25:00,58.38,58.38,58.36,58.36,2900.0,44.5688,44.5688,44.5535,44.5535,2900.0
2009-11-05 11:30:00,58.39,58.39,58.35,58.37,5000.0,44.5764,44.5764,44.5459,44.5611,5000.0
2009-11-05 11:35:00,58.36,58.39,58.36,58.37,1000.0,44.5535,44.5764,44.5535,44.5611,1000.0
2009-11-05 11:40:00,58.39,58.39,58.29,58.32,5900.0,44.5764,44.5764,44.5,44.5229,5900.0
2009-11-05 11:45:00,58.31,58.33,58.2,58.23,5600.0,44.5153,44.5306,44.4313,44.4542,5600.0
2009-11-05 11:50:00,58.24,58.27,58.16,58.19,10600.0,44.4619,44.4848,44.4008,44.4237,10600.0
2009-11-05 11:55:00,58.2,58.2,58.18,58.18,1500.0,44.4313,44.4313,44.4161,44.4161,1500.0
2009-11-05 12:00:00,58.17,58.24,58.17,58.18,9700.0,44.4084,44.4619,44.4084,44.4161,9700.0
2009-11-05 12:05:00,58.2,58.25,58.18,58.23,14800.0,44.4313,44.4695,44.4161,44.4542,14800.0
2009-11-05 12:10:00,58.19,58.21,58.18,58.21,5400.0,44.4237,44.439,44.4161,44.439,5400.0
2009-11-05 12:15:00,58.22,58.27,58.21,58.26,5200.0,44.4466,44.4848,44.439,44.4771,5200.0
2009-11-05 12:20:00,58.27,58.27,58.26,58.27,500.0,44.4848,44.4848,44.4771,44.4848,500.0
2009-11-05 12:25:00,58.28,58.28,58.21,58.26,27000.0,44.4924,44.4924,44.439,44.4771,27000.0
2009-11-05 12:30:00,58.27,58.33,58.22,58.31,11600.0,44.4848,44.5306,44.4466,44.5153,11600.0
2009-11-05 12:35:00,58.33,58.33,58.32,58.33,6700.0,44.5306,44.5306,44.5229,44.5306,6700.0
2009-11-05 12:40:00,58.3,58.32,58.29,58.32,1800.0,44.5077,44.5229,44.5,44.5229,1800.0
2009-11-05 12:45:00,58.35,58.39,58.35,58.37,5700.0,44.5459,44.5764,44.5459,44.5611,5700.0
2009-11-05 12:50:00,58.38,58.38,58.34,58.34,3300.0,44.5688,44.5688,44.5382,44.5382,3300.0
2009-11-05 12:55:00,58.34,58.42,58.34,58.42,4100.0,44.5382,44.5993,44.5382,44.5993,4100.0
2009-11-05 13:00:00,58.44,58.45,58.42,58.43,6500.0,44.6146,44.6222,44.5993,44.6069,6500.0
2009-11-05 13:05:00,58.43,58.44,58.39,58.39,6200.0,44.6069,44.6146,44.5764,44.5764,6200.0
2009-11-05 13:10:00,58.37,58.43,58.37,58.43,1900.0,44.5611,44.6069,44.5611,44.6069,1900.0
2009-11-05 13:15:00,58.45,58.45,58.38,58.45,3800.0,44.6222,44.6222,44.5688,44.6222,3800.0
2009-11-05 13:20:00,58.45,58.45,58.39,58.39,11000.0,44.6222,44.6222,44.5764,44.5764,11000.0
2009-11-05 13:25:00,58.4,58.41,58.4,58.4,4200.0,44.584,44.5917,44.584,44.584,4200.0
2009-11-05 13:30:00,58.39,58.43,58.39,58.4,2300.0,44.5764,44.6069,44.5764,44.584,2300.0
2009-11-05 13:35:00,58.39,58.43,58.37,58.41,2200.0,44.5764,44.6069,44.5611,44.5917,2200.0
2009-11-05 13:40:00,58.42,58.47,58.42,58.47,8900.0,44.5993,44.6375,44.5993,44.6375,8900.0
2009-11-05 13:45:00,58.49,58.54,58.48,58.53,8200.0,44.6527,44.6909,44.6451,44.6833,8200.0
2009-11-05 13:50:00,58.51,58.51,58.41,58.45,10100.0,44.668,44.668,44.5917,44.6222,10100.0
2009-11-05 13:55:00,58.43,58.46,58.37,58.38,8200.0,44.6069,44.6298,44.5611,44.5688,8200.0
2009-11-05 14:00:00,58.38,58.42,58.38,58.41,8800.0,44.5688,44.5993,44.5688,44.5917,8800.0
2009-11-05 14:05:00,58.39,58.4,58.31,58.35,8900.0,44.5764,44.584,44.5153,44.5459,8900.0
2009-11-05 14:10:00,58.33,58.37,58.31,58.35,6400.0,44.5306,44.5611,44.5153,44.5459,6400.0
2009-11-05 14:15:00,58.35,58.39,58.34,58.35,7500.0,44.5459,44.5764,44.5382,44.5459,7500.0
2009-11-05 14:20:00,58.35,58.41,58.33,58.33,40600.0,44.5459,44.5917,44.5306,44.5306,40600.0
2009-11-05 14:25:00,58.34,58.41,58.34,58.37,29000.0,44.5382,44.5917,44.5382,44.5611,29000.0
2009-11-05 14:30:00,58.38,58.39,58.36,58.37,16500.0,44.5688,44.5764,44.5535,44.5611,16500.0
2009-11-05 14:35:00,58.36,58.39,58.34,58.38,13200.0,44.5535,44.5764,44.5382,44.5688,13200.0
2009-11-05 14:40:00,58.34,58.4,58.34,58.38,8500.0,44.5382,44.584,44.5382,44.5688,8500.0
2009-11-05 14:45:00,58.36,58.46,58.36,58.44,12700.0,44.5535,44.6298,44.5535,44.6146,12700.0
2009-11-05 14:50:00,58.44,58.54,58.43,58.48,15400.0,44.6146,44.6909,44.6069,44.6451,15400.0
2009-11-05 14:55:00,58.51,58.53,58.5,58.52,4100.0,44.668,44.6833,44.6604,44.6756,4100.0
2009-11-05 15:00:00,58.5,58.55,58.44,58.45,13900.0,44.6604,44.6985,44.6146,44.6222,13900.0
2009-11-05 15:05:00,58.46,58.51,58.44,58.49,7400.0,44.6298,44.668,44.6146,44.6527,7400.0
2009-11-05 15:10:00,58.48,58.49,58.46,58.49,13600.0,44.6451,44.6527,44.6298,44.6527,13600.0
2009-11-05 15:15:00,58.5,58.6,58.5,58.58,22000.0,44.6604,44.7367,44.6604,44.7214,22000.0
2009-11-05 15:20:00,58.59,58.59,58.5,58.52,8200.0,44.7291,44.7291,44.6604,44.6756,8200.0
2009-11-05 15:25:00,58.51,58.52,58.47,58.52,8000.0,44.668,44.6756,44.6375,44.6756,8000.0
2009-11-05 15:30:00,58.49,58.5,58.45,58.47,18500.0,44.6527,44.6604,44.6222,44.6375,18500.0
2009-11-05 15:35:00,58.48,58.49,58.45,58.48,9300.0,44.6451,44.6527,44.6222,44.6451,9300.0
2009-11-05 15:40:00,58.5,58.52,58.47,58.48,12400.0,44.6604,44.6756,44.6375,44.6451,12400.0
2009-11-05 15:45:00,58.47,58.49,58.43,58.48,21300.0,44.6375,44.6527,44.6069,44.6451,21300.0
2009-11-05 15:50:00,58.48,58.58,58.48,58.55,35700.0,44.6451,44.7214,44.6451,44.6985,35700.0
2009-11-05 15:55:00,58.54,58.62,58.54,58.6,53300.0,44.6909,44.752,44.6909,44.7367,53300.0
2009-11-06 09:30:00,58.26,58.3,58.17,58.22,65600.0,44.4771,44.5077,44.4084,44.4466,65600.0
2009-11-06 09:35:00,58.23,58.43,58.22,58.43,43700.0,44.4542,44.6069,44.4466,44.6069,43700.0
2009-11-06 09:40:00,58.44,58.68,58.44,58.66,34200.0,44.6146,44.7978,44.6146,44.7825,34200.0
2009-11-06 09:45:00,58.68,58.81,58.67,58.72,26300.0,44.7978,44.897,44.7901,44.8283,26300.0
2009-11-06 09:50:00,58.7,58.78,58.66,58.72,9200.0,44.813,44.8741,44.7825,44.8283,9200.0
2009-11-06 09:55:00,58.74,58.86,58.74,58.81,10500.0,44.8436,44.9352,44.8436,44.897,10500.0
2009-11-06 10:00:00,58.86,58.89,58.77,58.79,20400.0,44.9352,44.9581,44.8665,44.8818,20400.0
2009-11-06 10:05:00,58.81,58.82,58.74,58.78,14400.0,44.897,44.9047,44.8436,44.8741,14400.0
2009-11-06 10:10:00,58.79,58.79,58.76,58.79,14000.0,44.8818,44.8818,44.8589,44.8818,14000.0
2009-11-06 10:15:00,58.75,58.76,58.71,58.72,10100.0,44.8512,44.8589,44.8207,44.8283,10100.0
2009-11-06 10:20:00,58.71,58.73,58.67,58.69,26700.0,44.8207,44.836,44.7901,44.8054,26700.0
2009-11-06 10:25:00,58.63,58.63,58.46,58.46,5800.0,44.7596,44.7596,44.6298,44.6298,5800.0
2009-11-06 10:30:00,58.42,58.46,58.35,58.45,22000.0,44.5993,44.6298,44.5459,44.6222,22000.0
2009-11-06 10:35:00,58.45,58.45,58.36,58.44,27000.0,44.6222,44.6222,44.5535,44.6146,27000.0
2009-11-06 10:40:00,58.45,58.46,58.31,58.35,27100.0,44.6222,44.6298,44.5153,44.5459,27100.0
2009-11-06 10:45:00,58.32,58.45,58.28,58.45,9000.0,44.5229,44.6222,44.4924,44.6222,9000.0
2009-11-06 10:50:00,58.39,58.52,58.39,58.52,5300.0,44.5764,44.6756,44.5764,44.6756,5300.0
2009-11-06 10:55:00,58.51,58.59,58.49,58.55,16500.0,44.668,44.7291,44.6527,44.6985,16500.0
2009-11-06 11:00:00,58.53,58.55,58.51,58.52,3700.0,44.6833,44.6985,44.668,44.6756,3700.0
2009-11-06 11:05:00,58.54,58.61,58.49,58.61,31900.0,44.6909,44.7443,44.6527,44.7443,31900.0
2009-11-06 11:10:00,58.6,58.6,58.51,58.51,15000.0,44.7367,44.7367,44.668,44.668,15000.0
2009-11-06 11:15:00,58.5,58.57,58.5,58.56,3200.0,44.6604,44.7138,44.6604,44.7062,3200.0
2009-11-06 11:20:00,58.53,58.54,58.43,58.46,9800.0,44.6833,44.6909,44.6069,44.6298,9800.0
2009-11-06 11:25:00,58.47,58.56,58.43,58.56,7600.0,44.6375,44.7062,44.6069,44.7062,7600.0
2009-11-06 11:30:00,58.56,58.63,58.52,58.58,20200.0,44.7062,44.7596,44.6756,44.7214,20200.0
2009-11-06 11:35:00,58.57,58.58,58.53,58.56,4400.0,44.7138,44.7214,44.6833,44.7062,4400.0
2009-11-06 11:40:00,58.57,58.66,58.57,58.63,16500.0,44.7138,44.7825,44.7138,44.7596,16500.0
2009-11-06 11:45:00,58.61,58.63,58.58,58.59,5300.0,44.7443,44.7596,44.7214,44.7291,5300.0
2009-11-06 11:50:00,58.59,58.63,58.59,58.63,4400.0,44.7291,44.7596,44.7291,44.7596,4400.0
2009-11-06 11:55:00,58.64,58.64,58.57,58.6,6800.0,44.7672,44.7672,44.7138,44.7367,6800.0
2009-11-06 12:00:00,58.63,58.66,58.59,58.59,33900.0,44.7596,44.7825,44.7291,44.7291,33900.0
2009-11-06 12:05:00,58.61,58.63,58.61,58.63,3900.0,44.7443,44.7596,44.7443,44.7596,3900.0
2009-11-06 12:10:00,58.65,58.78,58.65,58.74,16900.0,44.7749,44.8741,44.7749,44.8436,16900.0
2009-11-06 12:15:00,58.77,58.78,58.7,58.71,13500.0,44.8665,44.8741,44.813,44.8207,13500.0
2009-11-06 12:20:00,58.72,58.76,58.72,58.75,5800.0,44.8283,44.8589,44.8283,44.8512,5800.0
2009-11-06 12:25:00,58.75,58.79,58.71,58.73,10400.0,44.8512,44.8818,44.8207,44.836,10400.0
2009-11-06 12:30:00,58.74,58.75,58.73,58.75,2500.0,44.8436,44.8512,44.836,44.8512,2500.0
2009-11-06 12:35:00,58.79,58.79,58.68,58.72,23700.0,44.8818,44.8818,44.7978,44.8283,23700.0
2009-11-06 12:40:00,58.74,58.74,58.65,58.66,10000.0,44.8436,44.8436,44.7749,44.7825,10000.0
2009-11-06 12:45:00,58.68,58.68,58.62,58.62,4000.0,44.7978,44.7978,44.752,44.752,4000.0
2009-11-06 12:50:00,58.61,58.69,58.6,58.64,19200.0,44.7443,44.8054,44.7367,44.7672,19200.0
2009-11-06 12:55:00,58.68,58.68,58.64,58.64,1100.0,44.7978,44.7978,44.7672,44.7672,1100.0
2009-11-06 13:00:00,58.64,58.65,58.56,58.57,3200.0,44.7672,44.7749,44.7062,44.7138,3200.0
2009-11-06 13:05:00,58.58,58.65,58.58,58.65,5700.0,44.7214,44.7749,44.7214,44.7749,5700.0
2009-11-06 13:10:00,58.63,58.68,58.6,58.68,3400.0,44.7596,44.7978,44.7367,44.7978,3400.0
2009-11-06 13:15:00,58.73,58.74,58.73,58.74,300.0,44.836,44.8436,44.836,44.8436,300.0
2009-11-06 13:20:00,58.76,58.76,58.72,58.74,2100.0,44.8589,44.8589,44.8283,44.8436,2100.0
2009-11-06 13:25:00,58.74,58.74,58.69,58.71,18200.0,44.8436,44.8436,44.8054,44.8207,18200.0
2009-11-06 13:30:00,58.71,58.73,58.69,58.73,2700.0,44.8207,44.836,44.8054,44.836,2700.0
2009-11-06 13:35:00,58.76,58.81,58.73,58.75,6600.0,44.8589,44.897,44.836,44.8512,6600.0
2009-11-06 13:40:00,58.72,58.74,58.7,58.7,4900.0,44.8283,44.8436,44.813,44.813,4900.0
2009-11-06 13:45:00,58.72,58.77,58.67,58.7,39900.0,44.8283,44.8665,44.7901,44.813,39900.0
2009-11-06 13:50:00,58.7,58.7,58.65,58.68,23400.0,44.813,44.813,44.7749,44.7978,23400.0
2009-11-06 13:55:00,58.68,58.69,58.66,58.66,32300.0,44.7978,44.8054,44.7825,44.7825,32300.0
2009-11-06 14:00:00,58.68,58.7,58.65,58.68,18200.0,44.7978,44.813,44.7749,44.7978,18200.0
2009-11-06 14:05:00,58.67,58.7,58.61,58.66,20400.0,44.7901,44.813,44.7443,44.7825,20400.0
2009-11-06 14:10:00,58.67,58.68,58.66,58.66,6600.0,44.7901,44.7978,44.7825,44.7825,6600.0
2009-11-06 14:15:00,58.66,58.67,58.65,58.67,2700.0,44.7825,44.7901,44.7749,44.7901,2700.0
2009-11-06 14:20:00,58.67,58.69,58.66,58.69,6000.0,44.7901,44.8054,44.7825,44.8054,6000.0
2009-11-06 14:25:00,58.69,58.75,58.67,58.7,46600.0,44.8054,44.8512,44.7901,44.813,46600.0
2009-11-06 14:30:00,58.67,58.67,58.67,58.67,3000.0,44.7901,44.7901,44.7901,44.7901,3000.0
2009-11-06 14:35:00,58.68,58.71,58.68,58.71,1100.0,44.7978,44.8207,44.7978,44.8207,1100.0
2009-11-06 14:40:00,58.72,58.73,58.68,58.69,4000.0,44.8283,44.836,44.7978,44.8054,4000.0
2009-11-06 14:45:00,58.68,58.69,58.64,58.65,2000.0,44.7978,44.8054,44.7672,44.7749,2000.0
2009-11-06 14:50:00,58.67,58.69,58.61,58.61,7600.0,44.7901,44.8054,44.7443,44.7443,7600.0
2009-11-06 14:55:00,58.62,58.63,58.59,58.61,8000.0,44.752,44.7596,44.7291,44.7443,8000.0
2009-11-06 15:00:00,58.58,58.58,58.51,58.55,7600.0,44.7214,44.7214,44.668,44.6985,7600.0
2009-11-06 15:05:00,58.56,58.59,58.56,58.59,9600.0,44.7062,44.7291,44.7062,44.7291,9600.0
2009-11-06 15:10:00,58.58,58.63,58.57,58.58,21800.0,44.7214,44.7596,44.7138,44.7214,21800.0
2009-11-06 15:15:00,58.58,58.59,58.55,58.59,14200.0,44.7214,44.7291,44.6985,44.7291,14200.0
2009-11-06 15:20:00,58.6,58.64,58.57,58.61,37800.0,44.7367,44.7672,44.7138,44.7443,37800.0
2009-11-06 15:25:00,58.61,58.68,58.61,58.68,12100.0,44.7443,44.7978,44.7443,44.7978,12100.0
2009-11-06 15:30:00,58.67,58.68,58.64,58.66,16800.0,44.7901,44.7978,44.7672,44.7825,16800.0
2009-11-06 15:35:00,58.67,58.73,58.65,58.67,40200.0,44.7901,44.836,44.7749,44.7901,40200.0
2009-11-06 15:40:00,58.68,58.74,58.66,58.74,17000.0,44.7978,44.8436,44.7825,44.8436,17000.0
2009-11-06 15:45:00,58.73,58.73,58.66,58.71,28500.0,44.836,44.836,44.7825,44.8207,28500.0
2009-11-06 15:50:00,58.7,58.78,58.69,58.77,31100.0,44.813,44.8741,44.8054,44.8665,31100.0
2009-11-06 15:55:00,58.76,58.76,58.7,58.75,45100.0,44.8589,44.8589,44.813,44.8512,45100.0
2009-11-09 09:30:00,59.21,59.27,59.19,59.21,65700.0,45.2024,45.2482,45.1871,45.2024,65700.0
2009-11-09 09:35:00,59.21,59.35,59.2,59.35,21300.0,45.2024,45.3093,45.1948,45.3093,21300.0
2009-11-09 09:40:00,59.36,59.42,59.31,59.33,17000.0,45.3169,45.3627,45.2787,45.294,17000.0
2009-11-09 09:45:00,59.37,59.39,59.3,59.34,14200.0,45.3245,45.3398,45.2711,45.3016,14200.0
2009-11-09 09:50:00,59.35,59.44,59.32,59.43,18600.0,45.3093,45.378,45.2864,45.3703,18600.0
2009-11-09 09:55:00,59.44,59.44,59.37,59.39,77500.0,45.378,45.378,45.3245,45.3398,77500.0
2009-11-09 10:00:00,59.42,59.52,59.42,59.51,53100.0,45.3627,45.4391,45.3627,45.4314,53100.0
2009-11-09 10:05:00,59.5,59.59,59.5,59.57,48200.0,45.4238,45.4925,45.4238,45.4772,48200.0
2009-11-09 10:10:00,59.57,59.6,59.54,59.55,67100.0,45.4772,45.5001,45.4543,45.462,67100.0
2009-11-09 10:15:00,59.57,59.62,59.54,59.56,62600.0,45.4772,45.5154,45.4543,45.4696,62600.0
2009-11-09 10:20:00,59.56,59.6,59.53,59.55,47500.0,45.4696,45.5001,45.4467,45.462,47500.0
2009-11-09 10:25:00,59.54,59.56,59.51,59.54,32200.0,45.4543,45.4696,45.4314,45.4543,32200.0
2009-11-09 10:30:00,59.54,59.57,59.52,59.53,29700.0,45.4543,45.4772,45.4391,45.4467,29700.0
2009-11-09 10:35:00,59.55,59.56,59.53,59.55,29100.0,45.462,45.4696,45.4467,45.462,29100.0
2009-11-09 10:40:00,59.55,59.61,59.52,59.58,37100.0,45.462,45.5078,45.4391,45.4849,37100.0
2009-11-09 10:45:00,59.59,59.6,59.57,59.59,20900.0,45.4925,45.5001,45.4772,45.4925,20900.0
2009-11-09 10:50:00,59.59,59.63,59.56,59.61,39600.0,45.4925,45.523,45.4696,45.5078,39600.0
2009-11-09 10:55:00,59.61,59.65,59.58,59.62,49600.0,45.5078,45.5383,45.4849,45.5154,49600.0
2009-11-09 11:00:00,59.62,59.63,59.56,59.57,37300.0,45.5154,45.523,45.4696,45.4772,37300.0
2009-11-09 11:05:00,59.57,59.61,59.54,59.61,40400.0,45.4772,45.5078,45.4543,45.5078,40400.0
2009-11-09 11:10:00,59.6,59.64,59.59,59.62,19000.0,45.5001,45.5307,45.4925,45.5154,19000.0
2009-11-09 11:15:00,59.64,59.73,59.64,59.69,46100.0,45.5307,45.5994,45.5307,45.5688,46100.0
2009-11-09 11:20:00,59.71,59.71,59.65,59.68,16900.0,45.5841,45.5841,45.5383,45.5612,16900.0
2009-11-09 11:25:00,59.7,59.71,59.66,59.7,22300.0,45.5765,45.5841,45.5459,45.5765,22300.0
2009-11-09 11:30:00,59.7,59.7,59.67,59.7,7900.0,45.5765,45.5765,45.5536,45.5765,7900.0
2009-11-09 11:35:00,59.7,59.7,59.68,59.68,5800.0,45.5765,45.5765,45.5612,45.5612,5800.0
2009-11-09 11:40:00,59.67,59.69,59.66,59.68,9900.0,45.5536,45.5688,45.5459,45.5612,9900.0
2009-11-09 11:45:00,59.69,59.75,59.68,59.74,4500.0,45.5688,45.6146,45.5612,45.607,4500.0
2009-11-09 11:50:00,59.74,59.74,59.68,59.68,9500.0,45.607,45.607,45.5612,45.5612,9500.0
2009-11-09 11:55:00,59.7,59.7,59.68,59.68,7300.0,45.5765,45.5765,45.5612,45.5612,7300.0
2009-11-09 12:00:00,59.69,59.7,59.67,59.68,8700.0,45.5688,45.5765,45.5536,45.5612,8700.0
2009-11-09 12:05:00,59.68,59.73,59.68,59.72,15300.0,45.5612,45.5994,45.5612,45.5917,15300.0
2009-11-09 12:10:00,59.72,59.74,59.71,59.74,5300.0,45.5917,45.607,45.5841,45.607,5300.0
2009-11-09 12:15:00,59.73,59.75,59.72,59.73,12200.0,45.5994,45.6146,45.5917,45.5994,12200.0
2009-11-09 12:20:00,59.75,59.76,59.73,59.73,10800.0,45.6146,45.6223,45.5994,45.5994,10800.0
2009-11-09 12:25:00,59.73,59.76,59.72,59.73,7600.0,45.5994,45.6223,45.5917,45.5994,7600.0
2009-11-09 12:30:00,59.73,59.73,59.72,59.72,3800.0,45.5994,45.5994,45.5917,45.5917,3800.0
2009-11-09 12:35:00,59.71,59.72,59.71,59.72,1700.0,45.5841,45.5917,45.5841,45.5917,1700.0
2009-11-09 12:40:00,59.72,59.75,59.71,59.74,7300.0,45.5917,45.6146,45.5841,45.607,7300.0
2009-11-09 12:45:00,59.73,59.78,59.71,59.73,35800.0,45.5994,45.6375,45.5841,45.5994,35800.0
2009-11-09 12:50:00,59.71,59.76,59.7,59.75,8200.0,45.5841,45.6223,45.5765,45.6146,8200.0
2009-11-09 12:55:00,59.74,59.77,59.73,59.77,4600.0,45.607,45.6299,45.5994,45.6299,4600.0
2009-11-09 13:00:00,59.78,59.78,59.76,59.76,6800.0,45.6375,45.6375,45.6223,45.6223,6800.0
2009-11-09 13:05:00,59.78,59.82,59.75,59.75,12300.0,45.6375,45.6681,45.6146,45.6146,12300.0
2009-11-09 13:10:00,59.75,59.79,59.75,59.79,2600.0,45.6146,45.6452,45.6146,45.6452,2600.0
2009-11-09 13:15:00,59.79,59.79,59.73,59.76,17500.0,45.6452,45.6452,45.5994,45.6223,17500.0
2009-11-09 13:20:00,59.76,59.76,59.74,59.75,8700.0,45.6223,45.6223,45.607,45.6146,8700.0
2009-11-09 13:25:00,59.74,59.78,59.74,59.77,6700.0,45.607,45.6375,45.607,45.6299,6700.0
2009-11-09 13:30:00,59.78,59.78,59.75,59.75,11400.0,45.6375,45.6375,45.6146,45.6146,11400.0
2009-11-09 13:35:00,59.75,59.87,59.75,59.87,31400.0,45.6146,45.7063,45.6146,45.7063,31400.0
2009-11-09 13:40:00,59.87,59.89,59.86,59.86,17200.0,45.7063,45.7215,45.6986,45.6986,17200.0
2009-11-09 13:45:00,59.87,59.9,59.86,59.87,7300.0,45.7063,45.7292,45.6986,45.7063,7300.0
2009-11-09 13:50:00,59.87,59.87,59.84,59.84,1600.0,45.7063,45.7063,45.6834,45.6834,1600.0
2009-11-09 13:55:00,59.84,59.86,59.82,59.85,37500.0,45.6834,45.6986,45.6681,45.691,37500.0
2009-11-09 14:00:00,59.87,59.89,59.85,59.88,14700.0,45.7063,45.7215,45.691,45.7139,14700.0
2009-11-09 14:05:00,59.87,59.89,59.85,59.86,16300.0,45.7063,45.7215,45.691,45.6986,16300.0
2009-11-09 14:10:00,59.86,59.87,59.83,59.87,10900.0,45.6986,45.7063,45.6757,45.7063,10900.0
2009-11-09 14:15:00,59.86,59.87,59.84,59.85,34300.0,45.6986,45.7063,45.6834,45.691,34300.0
2009-11-09 14:20:00,59.85,59.89,59.85,59.89,14100.0,45.691,45.7215,45.691,45.7215,14100.0
2009-11-09 14:25:00,59.89,59.9,59.86,59.88,20900.0,45.7215,45.7292,45.6986,45.7139,20900.0
2009-11-09 14:30:00,59.89,59.94,59.88,59.94,30900.0,45.7215,45.7597,45.7139,45.7597,30900.0
2009-11-09 14:35:00,59.94,59.95,59.9,59.94,31300.0,45.7597,45.7673,45.7292,45.7597,31300.0
2009-11-09 14:40:00,59.95,59.96,59.93,59.95,10500.0,45.7673,45.775,45.7521,45.7673,10500.0
2009-11-09 14:45:00,59.95,60.0,59.95,60.0,20300.0,45.7673,45.8055,45.7673,45.8055,20300.0
2009-11-09 14:50:00,59.99,59.99,59.97,59.98,11700.0,45.7979,45.7979,45.7826,45.7902,11700.0
2009-11-09 14:55:00,59.96,59.99,59.95,59.99,10600.0,45.775,45.7979,45.7673,45.7979,10600.0
2009-11-09 15:00:00,59.98,60.01,59.97,60.01,10000.0,45.7902,45.8131,45.7826,45.8131,10000.0
2009-11-09 15:05:00,60.0,60.0,59.96,59.96,4000.0,45.8055,45.8055,45.775,45.775,4000.0
2009-11-09 15:10:00,59.97,59.99,59.96,59.97,14700.0,45.7826,45.7979,45.775,45.7826,14700.0
2009-11-09 15:15:00,59.99,60.0,59.97,59.98,12400.0,45.7979,45.8055,45.7826,45.7902,12400.0
2009-11-09 15:20:00,59.99,60.0,59.97,59.99,13400.0,45.7979,45.8055,45.7826,45.7979,13400.0
2009-11-09 15:25:00,59.99,59.99,59.93,59.96,23800.0,45.7979,45.7979,45.7521,45.775,23800.0
2009-11-09 15:30:00,59.96,59.97,59.9,59.9,41500.0,45.775,45.7826,45.7292,45.7292,41500.0
2009-11-09 15:35:00,59.9,59.92,59.88,59.89,23200.0,45.7292,45.7444,45.7139,45.7215,23200.0
2009-11-09 15:40:00,59.89,59.93,59.89,59.93,34800.0,45.7215,45.7521,45.7215,45.7521,34800.0
2009-11-09 15:45:00,59.93,60.0,59.92,59.97,42000.0,45.7521,45.8055,45.7444,45.7826,42000.0
2009-11-09 15:50:00,59.97,60.08,59.97,60.06,33300.0,45.7826,45.8666,45.7826,45.8513,33300.0
2009-11-09 15:55:00,60.03,60.09,60.02,60.09,59000.0,45.8284,45.8742,45.8208,45.8742,59000.0
2009-11-10 09:30:00,59.96,60.07,59.93,60.04,53500.0,45.775,45.8589,45.7521,45.836,53500.0
2009-11-10 09:35:00,60.04,60.08,60.02,60.07,20500.0,45.836,45.8666,45.8208,45.8589,20500.0
2009-11-10 09:40:00,60.07,60.16,60.03,60.12,35700.0,45.8589,45.9276,45.8284,45.8971,35700.0
2009-11-10 09:45:00,60.13,60.17,60.11,60.16,7700.0,45.9047,45.9353,45.8895,45.9276,7700.0
2009-11-10 09:50:00,60.14,60.24,60.14,60.2,24600.0,45.9124,45.9887,45.9124,45.9582,24600.0
2009-11-10 09:55:00,60.2,60.22,60.12,60.14,21700.0,45.9582,45.9735,45.8971,45.9124,21700.0
2009-11-10 10:00:00,60.12,60.14,60.08,60.09,128500.0,45.8971,45.9124,45.8666,45.8742,128500.0
2009-11-10 10:05:00,60.09,60.17,60.08,60.15,51200.0,45.8742,45.9353,45.8666,45.92,51200.0
2009-11-10 10:10:00,60.15,60.25,60.12,60.23,65900.0,45.92,45.9964,45.8971,45.9811,65900.0
2009-11-10 10:15:00,60.22,60.25,60.19,60.21,21500.0,45.9735,45.9964,45.9506,45.9658,21500.0
2009-11-10 10:20:00,60.22,60.24,60.2,60.22,17900.0,45.9735,45.9887,45.9582,45.9735,17900.0
2009-11-10 10:25:00,60.23,60.27,60.22,60.27,6300.0,45.9811,46.0116,45.9735,46.0116,6300.0
2009-11-10 10:30:00,60.27,60.28,60.23,60.27,15900.0,46.0116,46.0193,45.9811,46.0116,15900.0
2009-11-10 10:35:00,60.26,60.27,60.16,60.16,22700.0,46.004,46.0116,45.9276,45.9276,22700.0
2009-11-10 10:40:00,60.16,60.2,60.12,60.12,27400.0,45.9276,45.9582,45.8971,45.8971,27400.0
2009-11-10 10:45:00,60.1,60.12,60.07,60.09,24900.0,45.8818,45.8971,45.8589,45.8742,24900.0
2009-11-10 10:50:00,60.07,60.08,59.97,60.0,37800.0,45.8589,45.8666,45.7826,45.8055,37800.0
2009-11-10 10:55:00,60.0,60.02,59.95,59.96,12300.0,45.8055,45.8208,45.7673,45.775,12300.0
2009-11-10 11:00:00,59.97,60.02,59.97,60.01,14000.0,45.7826,45.8208,45.7826,45.8131,14000.0
2009-11-10 11:05:00,60.0,60.0,59.87,59.91,38800.0,45.8055,45.8055,45.7063,45.7368,38800.0
2009-11-10 11:10:00,59.91,59.94,59.85,59.91,24600.0,45.7368,45.7597,45.691,45.7368,24600.0
2009-11-10 11:15:00,59.91,59.91,59.87,59.88,11700.0,45.7368,45.7368,45.7063,45.7139,11700.0
2009-11-10 11:20:00,59.89,59.96,59.89,59.94,8700.0,45.7215,45.775,45.7215,45.7597,8700.0
2009-11-10 11:25:00,59.93,59.97,59.92,59.95,8300.0,45.7521,45.7826,45.7444,45.7673,8300.0
2009-11-10 11:30:00,59.94,59.95,59.87,59.88,11700.0,45.7597,45.7673,45.7063,45.7139,11700.0
2009-11-10 11:35:00,59.88,60.05,59.87,60.01,52000.0,45.7139,45.8437,45.7063,45.8131,52000.0
2009-11-10 11:40:00,60.02,60.05,60.0,60.01,76200.0,45.8208,45.8437,45.8055,45.8131,76200.0
2009-11-10 11:45:00,60.03,60.08,60.01,60.07,28100.0,45.8284,45.8666,45.8131,45.8589,28100.0
2009-11-10 11:50:00,60.07,60.07,60.0,60.01,12000.0,45.8589,45.8589,45.8055,45.8131,12000.0
2009-11-10 11:55:00,60.02,60.02,59.97,59.97,7100.0,45.8208,45.8208,45.7826,45.7826,7100.0
2009-11-10 12:00:00,59.95,59.95,59.92,59.93,7900.0,45.7673,45.7673,45.7444,45.7521,7900.0
2009-11-10 12:05:00,59.92,59.95,59.91,59.95,15200.0,45.7444,45.7673,45.7368,45.7673,15200.0
2009-11-10 12:10:00,59.95,59.97,59.92,59.96,22100.0,45.7673,45.7826,45.7444,45.775,22100.0
2009-11-10 12:15:00,59.96,59.98,59.93,59.96,10400.0,45.775,45.7902,45.7521,45.775,10400.0
2009-11-10 12:20:00,59.95,59.95,59.88,59.9,24200.0,45.7673,45.7673,45.7139,45.7292,24200.0
2009-11-10 12:25:00,59.9,59.9,59.79,59.79,31600.0,45.7292,45.7292,45.6452,45.6452,31600.0
2009-11-10 12:30:00,59.78,59.85,59.77,59.84,21700.0,45.6375,45.691,45.6299,45.6834,21700.0
2009-11-10 12:35:00,59.84,59.88,59.82,59.85,36900.0,45.6834,45.7139,45.6681,45.691,36900.0
2009-11-10 12:40:00,59.86,59.87,59.86,59.86,7700.0,45.6986,45.7063,45.6986,45.6986,7700.0
2009-11-10 12:45:00,59.86,59.88,59.85,59.85,25000.0,45.6986,45.7139,45.691,45.691,25000.0
2009-11-10 12:50:00,59.85,59.89,59.85,59.89,9900.0,45.691,45.7215,45.691,45.7215,9900.0
2009-11-10 12:55:00,59.89,59.98,59.89,59.98,31100.0,45.7215,45.7902,45.7215,45.7902,31100.0
2009-11-10 13:00:00,59.97,59.98,59.93,59.98,30100.0,45.7826,45.7902,45.7521,45.7902,30100.0
2009-11-10 13:05:00,59.97,59.97,59.92,59.95,16500.0,45.7826,45.7826,45.7444,45.7673,16500.0
2009-11-10 13:10:00,59.93,59.95,59.88,59.88,41500.0,45.7521,45.7673,45.7139,45.7139,41500.0
2009-11-10 13:15:00,59.87,59.95,59.86,59.94,31100.0,45.7063,45.7673,45.6986,45.7597,31100.0
2009-11-10 13:20:00,59.91,59.94,59.89,59.94,12700.0,45.7368,45.7597,45.7215,45.7597,12700.0
2009-11-10 13:25:00,59.91,59.91,59.89,59.89,8000.0,45.7368,45.7368,45.7215,45.7215,8000.0
2009-11-10 13:30:00,59.91,59.93,59.9,59.92,14800.0,45.7368,45.7521,45.7292,45.7444,14800.0
2009-11-10 13:35:00,59.93,59.98,59.93,59.93,13000.0,45.7521,45.7902,45.7521,45.7521,13000.0
2009-11-10 13:40:00,59.91,59.91,59.85,59.9,13300.0,45.7368,45.7368,45.691,45.7292,13300.0
2009-11-10 13:45:00,59.89,59.9,59.86,59.86,2000.0,45.7215,45.7292,45.6986,45.6986,2000.0
2009-11-10 13:50:00,59.88,59.94,59.88,59.93,8400.0,45.7139,45.7597,45.7139,45.7521,8400.0
2009-11-10 13:55:00,59.91,59.97,59.88,59.96,76100.0,45.7368,45.7826,45.7139,45.775,76100.0
2009-11-10 14:00:00,59.96,59.98,59.93,59.97,33300.0,45.775,45.7902,45.7521,45.7826,33300.0
2009-11-10 14:05:00,59.98,60.03,59.96,60.01,11400.0,45.7902,45.8284,45.775,45.8131,11400.0
2009-11-10 14:10:00,60.03,60.03,60.0,60.0,1800.0,45.8284,45.8284,45.8055,45.8055,1800.0
2009-11-10 14:15:00,60.01,60.03,59.97,59.98,15000.0,45.8131,45.8284,45.7826,45.7902,15000.0
2009-11-10 14:20:00,59.98,60.02,59.97,60.01,5400.0,45.7902,45.8208,45.7826,45.8131,5400.0
2009-11-10 14:25:00,60.01,60.06,60.0,60.05,8300.0,45.8131,45.8513,45.8055,45.8437,8300.0
2009-11-10 14:30:00,60.05,60.12,60.05,60.11,14300.0,45.8437,45.8971,45.8437,45.8895,14300.0
2009-11-10 14:35:00,60.11,60.13,60.09,60.09,12800.0,45.8895,45.9047,45.8742,45.8742,12800.0
2009-11-10 14:40:00,60.1,60.1,60.08,60.09,5400.0,45.8818,45.8818,45.8666,45.8742,5400.0
2009-11-10 14:45:00,60.11,60.11,60.08,60.11,6000.0,45.8895,45.8895,45.8666,45.8895,6000.0
2009-11-10 14:50:00,60.1,60.11,60.08,60.11,6800.0,45.8818,45.8895,45.8666,45.8895,6800.0
2009-11-10 14:55:00,60.1,60.15,60.09,60.11,45200.0,45.8818,45.92,45.8742,45.8895,45200.0
2009-11-10 15:00:00,60.11,60.11,60.06,60.09,7100.0,45.8895,45.8895,45.8513,45.8742,7100.0
2009-11-10 15:05:00,60.08,60.09,60.08,60.09,5200.0,45.8666,45.8742,45.8666,45.8742,5200.0
2009-11-10 15:10:00,60.09,60.15,60.07,60.12,57300.0,45.8742,45.92,45.8589,45.8971,57300.0
2009-11-10 15:15:00,60.12,60.23,60.11,60.18,56900.0,45.8971,45.9811,45.8895,45.9429,56900.0
2009-11-10 15:20:00,60.19,60.19,60.13,60.18,18300.0,45.9506,45.9506,45.9047,45.9429,18300.0
2009-11-10 15:25:00,60.17,60.17,60.14,60.17,32700.0,45.9353,45.9353,45.9124,45.9353,32700.0
2009-11-10 15:30:00,60.17,60.17,60.09,60.11,31800.0,45.9353,45.9353,45.8742,45.8895,31800.0
2009-11-10 15:35:00,60.12,60.15,60.08,60.11,36400.0,45.8971,45.92,45.8666,45.8895,36400.0
2009-11-10 15:40:00,60.11,60.13,60.03,60.05,48900.0,45.8895,45.9047,45.8284,45.8437,48900.0
2009-11-10 15:45:00,60.06,60.07,60.01,60.06,39400.0,45.8513,45.8589,45.8131,45.8513,39400.0
2009-11-10 15:50:00,60.06,60.08,60.02,60.03,42100.0,45.8513,45.8666,45.8208,45.8284,42100.0
2009-11-10 15:55:00,60.03,60.09,60.02,60.09,36800.0,45.8284,45.8742,45.8208,45.8742,36800.0
2009-11-11 09:30:00,60.52,60.54,60.48,60.51,42400.0,46.2025,46.2178,46.1719,46.1948,42400.0
2009-11-11 09:35:00,60.51,60.54,60.44,60.51,23000.0,46.1948,46.2178,46.1414,46.1948,23000.0
2009-11-11 09:40:00,60.51,60.51,60.46,60.49,2800.0,46.1948,46.1948,46.1567,46.1796,2800.0
2009-11-11 09:45:00,60.47,60.47,60.38,60.44,8600.0,46.1643,46.1643,46.0956,46.1414,8600.0
2009-11-11 09:50:00,60.42,60.44,60.41,60.43,2300.0,46.1261,46.1414,46.1185,46.1338,2300.0
2009-11-11 09:55:00,60.49,60.6,60.49,60.59,21800.0,46.1796,46.2636,46.1796,46.2559,21800.0
2009-11-11 10:00:00,60.59,60.65,60.58,60.6,47200.0,46.2559,46.3017,46.2483,46.2636,47200.0
2009-11-11 10:05:00,60.62,60.66,60.62,60.64,9000.0,46.2788,46.3094,46.2788,46.2941,9000.0
2009-11-11 10:10:00,60.66,60.74,60.65,60.73,14900.0,46.3094,46.3704,46.3017,46.3628,14900.0
2009-11-11 10:15:00,60.76,60.8,60.73,60.75,10300.0,46.3857,46.4162,46.3628,46.3781,10300.0
2009-11-11 10:20:00,60.75,60.8,60.75,60.8,10800.0,46.3781,46.4162,46.3781,46.4162,10800.0
2009-11-11 10:25:00,60.79,60.79,60.71,60.73,11400.0,46.4086,46.4086,46.3475,46.3628,11400.0
2009-11-11 10:30:00,60.72,60.72,60.65,60.68,53800.0,46.3552,46.3552,46.3017,46.3246,53800.0
2009-11-11 10:35:00,60.68,60.69,60.64,60.66,6100.0,46.3246,46.3323,46.2941,46.3094,6100.0
2009-11-11 10:40:00,60.66,60.7,60.53,60.55,36200.0,46.3094,46.3399,46.2101,46.2254,36200.0
2009-11-11 10:45:00,60.56,60.57,60.42,60.45,36300.0,46.233,46.2407,46.1261,46.149,36300.0
2009-11-11 10:50:00,60.45,60.45,60.27,60.35,37900.0,46.149,46.149,46.0116,46.0727,37900.0
2009-11-11 10:55:00,60.37,60.37,60.3,60.37,28100.0,46.088,46.088,46.0345,46.088,28100.0
2009-11-11 11:00:00,60.36,60.4,60.35,60.39,19400.0,46.0803,46.1109,46.0727,46.1032,19400.0
2009-11-11 11:05:00,60.39,60.39,60.22,60.22,21900.0,46.1032,46.1032,45.9735,45.9735,21900.0
2009-11-11 11:10:00,60.21,60.3,60.2,60.27,10200.0,45.9658,46.0345,45.9582,46.0116,10200.0
2009-11-11 11:15:00,60.25,60.33,60.2,60.32,13600.0,45.9964,46.0574,45.9582,46.0498,13600.0
2009-11-11 11:20:00,60.32,60.36,60.3,60.33,12700.0,46.0498,46.0803,46.0345,46.0574,12700.0
2009-11-11 11:25:00,60.34,60.35,60.26,60.32,8400.0,46.0651,46.0727,46.004,46.0498,8400.0
2009-11-11 11:30:00,60.3,60.34,60.29,60.33,8200.0,46.0345,46.0651,46.0269,46.0574,8200.0
2009-11-11 11:35:00,60.32,60.41,60.32,60.39,3800.0,46.0498,46.1185,46.0498,46.1032,3800.0
2009-11-11 11:40:00,60.39,60.41,60.37,60.37,6400.0,46.1032,46.1185,46.088,46.088,6400.0
2009-11-11 11:45:00,60.36,60.39,60.36,60.36,3500.0,46.0803,46.1032,46.0803,46.0803,3500.0
2009-11-11 11:50:00,60.34,60.34,60.19,60.22,31800.0,46.0651,46.0651,45.9506,45.9735,31800.0
2009-11-11 11:55:00,60.22,60.27,60.13,60.27,10100.0,45.9735,46.0116,45.9047,46.0116,10100.0
2009-11-11 12:00:00,60.24,60.28,60.22,60.24,10100.0,45.9887,46.0193,45.9735,45.9887,10100.0
2009-11-11 12:05:00,60.25,60.29,60.2,60.27,35300.0,45.9964,46.0269,45.9582,46.0116,35300.0
2009-11-11 12:10:00,60.28,60.31,60.27,60.3,12200.0,46.0193,46.0422,46.0116,46.0345,12200.0
2009-11-11 12:15:00,60.3,60.3,60.25,60.27,12700.0,46.0345,46.0345,45.9964,46.0116,12700.0
2009-11-11 12:20:00,60.25,60.29,60.25,60.29,2300.0,45.9964,46.0269,45.9964,46.0269,2300.0
2009-11-11 12:25:00,60.29,60.34,60.28,60.34,4600.0,46.0269,46.0651,46.0193,46.0651,4600.0
2009-11-11 12:30:00,60.36,60.4,60.36,60.39,13300.0,46.0803,46.1109,46.0803,46.1032,13300.0
2009-11-11 12:35:00,60.4,60.46,60.4,60.4,14500.0,46.1109,46.1567,46.1109,46.1109,14500.0
2009-11-11 12:40:00,60.4,60.41,60.38,60.4,5100.0,46.1109,46.1185,46.0956,46.1109,5100.0
2009-11-11 12:45:00,60.39,60.46,60.35,60.37,66600.0,46.1032,46.1567,46.0727,46.088,66600.0
2009-11-11 12:50:00,60.38,60.39,60.35,60.36,4100.0,46.0956,46.1032,46.0727,46.0803,4100.0
2009-11-11 12:55:00,60.38,60.38,60.3,60.32,9300.0,46.0956,46.0956,46.0345,46.0498,9300.0
2009-11-11 13:00:00,60.31,60.36,60.3,60.36,3200.0,46.0422,46.0803,46.0345,46.0803,3200.0
2009-11-11 13:05:00,60.35,60.38,60.33,60.38,2000.0,46.0727,46.0956,46.0574,46.0956,2000.0
2009-11-11 13:10:00,60.38,60.38,60.32,60.37,1900.0,46.0956,46.0956,46.0498,46.088,1900.0
2009-11-11 13:15:00,60.37,60.37,60.37,60.37,800.0,46.088,46.088,46.088,46.088,800.0
2009-11-11 13:20:00,60.38,60.41,60.37,60.37,5000.0,46.0956,46.1185,46.088,46.088,5000.0
2009-11-11 13:25:00,60.37,60.38,60.3,60.32,7600.0,46.088,46.0956,46.0345,46.0498,7600.0
2009-11-11 13:30:00,60.31,60.35,60.31,60.32,5600.0,46.0422,46.0727,46.0422,46.0498,5600.0
2009-11-11 13:35:00,60.33,60.34,60.25,60.26,9700.0,46.0574,46.0651,45.9964,46.004,9700.0
2009-11-11 13:40:00,60.26,60.26,60.13,60.14,24900.0,46.004,46.004,45.9047,45.9124,24900.0
2009-11-11 13:45:00,60.14,60.2,60.13,60.17,11700.0,45.9124,45.9582,45.9047,45.9353,11700.0
2009-11-11 13:50:00,60.16,60.21,60.14,60.2,9200.0,45.9276,45.9658,45.9124,45.9582,9200.0
2009-11-11 13:55:00,60.2,60.24,60.16,60.2,19600.0,45.9582,45.9887,45.9276,45.9582,19600.0
2009-11-11 14:00:00,60.21,60.26,60.2,60.24,14200.0,45.9658,46.004,45.9582,45.9887,14200.0
2009-11-11 14:05:00,60.23,60.32,60.22,60.29,12200.0,45.9811,46.0498,45.9735,46.0269,12200.0
2009-11-11 14:10:00,60.29,60.31,60.27,60.3,25200.0,46.0269,46.0422,46.0116,46.0345,25200.0
2009-11-11 14:15:00,60.32,60.34,60.26,60.31,26300.0,46.0498,46.0651,46.004,46.0422,26300.0
2009-11-11 14:20:00,60.3,60.3,60.26,60.26,11500.0,46.0345,46.0345,46.004,46.004,11500.0
2009-11-11 14:25:00,60.25,60.32,60.25,60.27,52300.0,45.9964,46.0498,45.9964,46.0116,52300.0
2009-11-11 14:30:00,60.29,60.37,60.27,60.33,34200.0,46.0269,46.088,46.0116,46.0574,34200.0
2009-11-11 14:35:00,60.33,60.35,60.33,60.33,7500.0,46.0574,46.0727,46.0574,46.0574,7500.0
2009-11-11 14:40:00,60.32,60.32,60.28,60.29,3500.0,46.0498,46.0498,46.0193,46.0269,3500.0
2009-11-11 14:45:00,60.29,60.34,60.29,60.33,6600.0,46.0269,46.0651,46.0269,46.0574,6600.0
2009-11-11 14:50:00,60.36,60.41,60.36,60.39,2800.0,46.0803,46.1185,46.0803,46.1032,2800.0
2009-11-11 14:55:00,60.38,60.39,60.36,60.37,17400.0,46.0956,46.1032,46.0803,46.088,17400.0
2009-11-11 15:00:00,60.36,60.4,60.35,60.38,8700.0,46.0803,46.1109,46.0727,46.0956,8700.0
2009-11-11 15:05:00,60.37,60.4,60.37,60.37,15700.0,46.088,46.1109,46.088,46.088,15700.0
2009-11-11 15:10:00,60.35,60.35,60.25,60.31,54600.0,46.0727,46.0727,45.9964,46.0422,54600.0
2009-11-11 15:15:00,60.31,60.33,60.26,60.3,13700.0,46.0422,46.0574,46.004,46.0345,13700.0
2009-11-11 15:20:00,60.3,60.32,60.29,60.3,6500.0,46.0345,46.0498,46.0269,46.0345,6500.0
2009-11-11 15:25:00,60.3,60.36,60.3,60.36,23800.0,46.0345,46.0803,46.0345,46.0803,23800.0
2009-11-11 15:30:00,60.35,60.43,60.34,60.37,16800.0,46.0727,46.1338,46.0651,46.088,16800.0
2009-11-11 15:35:00,60.38,60.4,60.34,60.39,13700.0,46.0956,46.1109,46.0651,46.1032,13700.0
2009-11-11 15:40:00,60.39,60.39,60.3,60.32,30500.0,46.1032,46.1032,46.0345,46.0498,30500.0
2009-11-11 15:45:00,60.32,60.39,60.31,60.39,25300.0,46.0498,46.1032,46.0422,46.1032,25300.0
2009-11-11 15:50:00,60.39,60.4,60.33,60.38,26600.0,46.1032,46.1109,46.0574,46.0956,26600.0
2009-11-11 15:55:00,60.38,60.43,60.37,60.4,56100.0,46.0956,46.1338,46.088,46.1109,56100.0
2009-11-12 09:30:00,60.32,60.38,60.24,60.32,12800.0,46.0498,46.0956,45.9887,46.0498,12800.0
2009-11-12 09:35:00,60.29,60.31,60.21,60.22,5900.0,46.0269,46.0422,45.9658,45.9735,5900.0
2009-11-12 09:40:00,60.19,60.3,60.16,60.23,49900.0,45.9506,46.0345,45.9276,45.9811,49900.0
2009-11-12 09:45:00,60.22,60.38,60.21,60.34,39200.0,45.9735,46.0956,45.9658,46.0651,39200.0
2009-11-12 09:50:00,60.34,60.5,60.33,60.43,41400.0,46.0651,46.1872,46.0574,46.1338,41400.0
2009-11-12 09:55:00,60.44,60.62,60.44,60.58,50600.0,46.1414,46.2788,46.1414,46.2483,50600.0
2009-11-12 10:00:00,60.59,60.66,60.51,60.53,30600.0,46.2559,46.3094,46.1948,46.2101,30600.0
2009-11-12 10:05:00,60.57,60.57,60.44,60.46,31300.0,46.2407,46.2407,46.1414,46.1567,31300.0
2009-11-12 10:10:00,60.45,60.46,60.33,60.37,23300.0,46.149,46.1567,46.0574,46.088,23300.0
2009-11-12 10:15:00,60.39,60.4,60.29,60.31,19000.0,46.1032,46.1109,46.0269,46.0422,19000.0
2009-11-12 10:20:00,60.29,60.41,60.29,60.41,20800.0,46.0269,46.1185,46.0269,46.1185,20800.0
2009-11-12 10:25:00,60.41,60.47,60.41,60.41,10600.0,46.1185,46.1643,46.1185,46.1185,10600.0
2009-11-12 10:30:00,60.42,60.42,60.35,60.4,29400.0,46.1261,46.1261,46.0727,46.1109,29400.0
2009-11-12 10:35:00,60.39,60.46,60.38,60.41,17200.0,46.1032,46.1567,46.0956,46.1185,17200.0
2009-11-12 10:40:00,60.4,60.47,60.38,60.47,3200.0,46.1109,46.1643,46.0956,46.1643,3200.0
2009-11-12 10:45:00,60.53,60.53,60.48,60.49,8700.0,46.2101,46.2101,46.1719,46.1796,8700.0
2009-11-12 10:50:00,60.47,60.53,60.47,60.48,9000.0,46.1643,46.2101,46.1643,46.1719,9000.0
2009-11-12 10:55:00,60.48,60.49,60.31,60.36,40300.0,46.1719,46.1796,46.0422,46.0803,40300.0
2009-11-12 11:00:00,60.36,60.37,60.25,60.34,25300.0,46.0803,46.088,45.9964,46.0651,25300.0
2009-11-12 11:05:00,60.33,60.33,60.2,60.22,17000.0,46.0574,46.0574,45.9582,45.9735,17000.0
2009-11-12 11:10:00,60.23,60.23,60.09,60.09,35800.0,45.9811,45.9811,45.8742,45.8742,35800.0
2009-11-12 11:15:00,60.08,60.19,60.05,60.18,15500.0,45.8666,45.9506,45.8437,45.9429,15500.0
2009-11-12 11:20:00,60.17,60.18,60.11,60.14,18000.0,45.9353,45.9429,45.8895,45.9124,18000.0
2009-11-12 11:25:00,60.15,60.15,60.06,60.12,18500.0,45.92,45.92,45.8513,45.8971,18500.0
2009-11-12 11:30:00,60.08,60.08,59.99,60.04,13100.0,45.8666,45.8666,45.7979,45.836,13100.0
2009-11-12 11:35:00,60.03,60.04,59.96,59.99,5400.0,45.8284,45.836,45.775,45.7979,5400.0
2009-11-12 11:40:00,60.02,60.07,60.0,60.07,3300.0,45.8208,45.8589,45.8055,45.8589,3300.0
2009-11-12 11:45:00,60.08,60.1,60.05,60.06,8300.0,45.8666,45.8818,45.8437,45.8513,8300.0
2009-11-12 11:50:00,60.05,60.06,60.01,60.04,17500.0,45.8437,45.8513,45.8131,45.836,17500.0
2009-11-12 11:55:00,60.01,60.05,59.99,60.04,12800.0,45.8131,45.8437,45.7979,45.836,12800.0
2009-11-12 12:00:00,60.04,60.12,60.04,60.09,11800.0,45.836,45.8971,45.836,45.8742,11800.0
2009-11-12 12:05:00,60.09,60.1,60.06,60.09,7900.0,45.8742,45.8818,45.8513,45.8742,7900.0
2009-11-12 12:10:00,60.11,60.13,60.08,60.13,10200.0,45.8895,45.9047,45.8666,45.9047,10200.0
2009-11-12 12:15:00,60.12,60.12,60.1,60.11,1100.0,45.8971,45.8971,45.8818,45.8895,1100.0
2009-11-12 12:20:00,60.1,60.12,60.05,60.05,5800.0,45.8818,45.8971,45.8437,45.8437,5800.0
2009-11-12 12:25:00,60.06,60.08,60.06,60.07,1100.0,45.8513,45.8666,45.8513,45.8589,1100.0
2009-11-12 12:30:00,60.07,60.07,59.97,59.98,6500.0,45.8589,45.8589,45.7826,45.7902,6500.0
2009-11-12 12:35:00,59.99,60.04,59.99,60.0,5100.0,45.7979,45.836,45.7979,45.8055,5100.0
2009-11-12 12:40:00,60.02,60.08,60.02,60.05,5800.0,45.8208,45.8666,45.8208,45.8437,5800.0
2009-11-12 12:45:00,60.04,60.08,60.04,60.08,4200.0,45.836,45.8666,45.836,45.8666,4200.0
2009-11-12 12:50:00,60.09,60.17,60.09,60.13,10200.0,45.8742,45.9353,45.8742,45.9047,10200.0
2009-11-12 12:55:00,60.13,60.13,60.04,60.04,19500.0,45.9047,45.9047,45.836,45.836,19500.0
2009-11-12 13:00:00,60.05,60.05,59.97,60.04,24800.0,45.8437,45.8437,45.7826,45.836,24800.0
2009-11-12 13:05:00,60.02,60.02,59.91,59.92,20800.0,45.8208,45.8208,45.7368,45.7444,20800.0
2009-11-12 13:10:00,59.92,59.93,59.88,59.91,7600.0,45.7444,45.7521,45.7139,45.7368,7600.0
2009-11-12 13:15:00,59.9,60.01,59.9,59.98,20200.0,45.7292,45.8131,45.7292,45.7902,20200.0
2009-11-12 13:20:00,60.0,60.0,59.95,59.96,21000.0,45.8055,45.8055,45.7673,45.775,21000.0
2009-11-12 13:25:00,59.97,59.99,59.94,59.97,8100.0,45.7826,45.7979,45.7597,45.7826,8100.0
2009-11-12 13:30:00,59.98,60.01,59.97,60.0,4300.0,45.7902,45.8131,45.7826,45.8055,4300.0
2009-11-12 13:35:00,59.98,59.99,59.97,59.99,4700.0,45.7902,45.7979,45.7826,45.7979,4700.0
2009-11-12 13:40:00,59.97,59.97,59.94,59.97,9100.0,45.7826,45.7826,45.7597,45.7826,9100.0
2009-11-12 13:45:00,59.98,60.07,59.98,60.05,6800.0,45.7902,45.8589,45.7902,45.8437,6800.0
2009-11-12 13:50:00,60.06,60.06,59.99,60.01,9700.0,45.8513,45.8513,45.7979,45.8131,9700.0
2009-11-12 13:55:00,60.02,60.02,59.97,60.0,3200.0,45.8208,45.8208,45.7826,45.8055,3200.0
2009-11-12 14:00:00,59.99,60.03,59.97,60.01,8900.0,45.7979,45.8284,45.7826,45.8131,8900.0
2009-11-12 14:05:00,60.01,60.06,59.98,60.03,16500.0,45.8131,45.8513,45.7902,45.8284,16500.0
2009-11-12 14:10:00,60.03,60.09,60.0,60.08,10600.0,45.8284,45.8742,45.8055,45.8666,10600.0
2009-11-12 14:15:00,60.08,60.09,59.98,59.99,12600.0,45.8666,45.8742,45.7902,45.7979,12600.0
2009-11-12 14:20:00,59.99,60.02,59.95,59.98,12600.0,45.7979,45.8208,45.7673,45.7902,12600.0
2009-11-12 14:25:00,59.96,60.0,59.96,59.96,9700.0,45.775,45.8055,45.775,45.775,9700.0
2009-11-12 14:30:00,59.98,60.03,59.98,59.99,12800.0,45.7902,45.8284,45.7902,45.7979,12800.0
2009-11-12 14:35:00,60.0,60.02,59.95,59.96,10500.0,45.8055,45.8208,45.7673,45.775,10500.0
2009-11-12 14:40:00,59.96,59.97,59.88,59.9,14600.0,45.775,45.7826,45.7139,45.7292,14600.0
2009-11-12 14:45:00,59.91,59.91,59.83,59.83,4700.0,45.7368,45.7368,45.6757,45.6757,4700.0
2009-11-12 14:50:00,59.83,59.88,59.83,59.87,3900.0,45.6757,45.7139,45.6757,45.7063,3900.0
2009-11-12 14:55:00,59.87,59.88,59.85,59.85,37700.0,45.7063,45.7139,45.691,45.691,37700.0
2009-11-12 15:00:00,59.85,59.89,59.76,59.76,44500.0,45.691,45.7215,45.6223,45.6223,44500.0
2009-11-12 15:05:00,59.77,59.82,59.75,59.81,34400.0,45.6299,45.6681,45.6146,45.6605,34400.0
2009-11-12 15:10:00,59.8,59.81,59.75,59.81,19800.0,45.6528,45.6605,45.6146,45.6605,19800.0
2009-11-12 15:15:00,59.81,59.86,59.8,59.84,27000.0,45.6605,45.6986,45.6528,45.6834,27000.0
2009-11-12 15:20:00,59.84,59.84,59.78,59.82,19400.0,45.6834,45.6834,45.6375,45.6681,19400.0
2009-11-12 15:25:00,59.82,59.85,59.77,59.79,14800.0,45.6681,45.691,45.6299,45.6452,14800.0
2009-11-12 15:30:00,59.79,59.84,59.74,59.81,46500.0,45.6452,45.6834,45.607,45.6605,46500.0
2009-11-12 15:35:00,59.8,59.82,59.64,59.65,61400.0,45.6528,45.6681,45.5307,45.5383,61400.0
2009-11-12 15:40:00,59.65,59.71,59.64,59.68,60400.0,45.5383,45.5841,45.5307,45.5612,60400.0
2009-11-12 15:45:00,59.68,59.73,59.66,59.7,47400.0,45.5612,45.5994,45.5459,45.5765,47400.0
2009-11-12 15:50:00,59.71,59.75,59.7,59.75,28400.0,45.5841,45.6146,45.5765,45.6146,28400.0
2009-11-12 15:55:00,59.75,59.8,59.72,59.78,67800.0,45.6146,45.6528,45.5917,45.6375,67800.0
2009-11-13 09:30:00,59.93,59.98,59.86,59.88,93000.0,45.7521,45.7902,45.6986,45.7139,93000.0
2009-11-13 09:35:00,59.86,59.91,59.83,59.86,5900.0,45.6986,45.7368,45.6757,45.6986,5900.0
2009-11-13 09:40:00,59.86,59.92,59.79,59.84,9500.0,45.6986,45.7444,45.6452,45.6834,9500.0
2009-11-13 09:45:00,59.85,59.93,59.85,59.87,30600.0,45.691,45.7521,45.691,45.7063,30600.0
2009-11-13 09:50:00,59.89,60.0,59.82,59.92,50300.0,45.7215,45.8055,45.6681,45.7444,50300.0
2009-11-13 09:55:00,59.82,59.92,59.64,59.7,121300.0,45.6681,45.7444,45.5307,45.5765,121300.0
2009-11-13 10:00:00,59.67,59.8,59.65,59.8,19500.0,45.5536,45.6528,45.5383,45.6528,19500.0
2009-11-13 10:05:00,59.78,59.92,59.75,59.88,28900.0,45.6375,45.7444,45.6146,45.7139,28900.0
2009-11-13 10:10:00,59.89,59.9,59.8,59.84,3800.0,45.7215,45.7292,45.6528,45.6834,3800.0
2009-11-13 10:15:00,59.84,59.92,59.84,59.9,14200.0,45.6834,45.7444,45.6834,45.7292,14200.0
2009-11-13 10:20:00,59.9,60.04,59.9,59.97,22300.0,45.7292,45.836,45.7292,45.7826,22300.0
2009-11-13 10:25:00,59.97,59.97,59.91,59.91,4600.0,45.7826,45.7826,45.7368,45.7368,4600.0
2009-11-13 10:30:00,59.92,59.98,59.87,59.88,4200.0,45.7444,45.7902,45.7063,45.7139,4200.0
2009-11-13 10:35:00,59.91,60.01,59.91,59.99,14700.0,45.7368,45.8131,45.7368,45.7979,14700.0
2009-11-13 10:40:00,60.0,60.11,59.98,60.11,44000.0,45.8055,45.8895,45.7902,45.8895,44000.0
2009-11-13 10:45:00,60.11,60.17,60.1,60.1,23500.0,45.8895,45.9353,45.8818,45.8818,23500.0
2009-11-13 10:50:00,60.12,60.19,60.11,60.15,5000.0,45.8971,45.9506,45.8895,45.92,5000.0
2009-11-13 10:55:00,60.15,60.21,60.12,60.12,17700.0,45.92,45.9658,45.8971,45.8971,17700.0
2009-11-13 11:00:00,60.12,60.17,60.11,60.15,26300.0,45.8971,45.9353,45.8895,45.92,26300.0
2009-11-13 11:05:00,60.15,60.15,60.13,60.14,3100.0,45.92,45.92,45.9047,45.9124,3100.0
2009-11-13 11:10:00,60.14,60.14,60.08,60.09,4200.0,45.9124,45.9124,45.8666,45.8742,4200.0
2009-11-13 11:15:00,60.1,60.1,60.06,60.1,2300.0,45.8818,45.8818,45.8513,45.8818,2300.0
2009-11-13 11:20:00,60.09,60.13,60.09,60.1,7400.0,45.8742,45.9047,45.8742,45.8818,7400.0
2009-11-13 11:25:00,60.12,60.15,60.12,60.15,1400.0,45.8971,45.92,45.8971,45.92,1400.0
2009-11-13 11:30:00,60.1,60.13,60.1,60.13,1600.0,45.8818,45.9047,45.8818,45.9047,1600.0
2009-11-13 11:35:00,60.13,60.2,60.11,60.18,6500.0,45.9047,45.9582,45.8895,45.9429,6500.0
2009-11-13 11:40:00,60.16,60.18,60.08,60.1,7500.0,45.9276,45.9429,45.8666,45.8818,7500.0
2009-11-13 11:45:00,60.1,60.11,60.06,60.09,3100.0,45.8818,45.8895,45.8513,45.8742,3100.0
2009-11-13 11:50:00,60.1,60.11,60.07,60.08,5000.0,45.8818,45.8895,45.8589,45.8666,5000.0
2009-11-13 11:55:00,60.08,60.11,60.05,60.05,3300.0,45.8666,45.8895,45.8437,45.8437,3300.0
2009-11-13 12:00:00,60.07,60.18,60.06,60.16,5300.0,45.8589,45.9429,45.8513,45.9276,5300.0
2009-11-13 12:05:00,60.15,60.17,60.12,60.14,4500.0,45.92,45.9353,45.8971,45.9124,4500.0
2009-11-13 12:10:00,60.16,60.22,60.13,60.2,6700.0,45.9276,45.9735,45.9047,45.9582,6700.0
2009-11-13 12:15:00,60.2,60.28,60.19,60.27,10900.0,45.9582,46.0193,45.9506,46.0116,10900.0
2009-11-13 12:20:00,60.28,60.31,60.27,60.27,6700.0,46.0193,46.0422,46.0116,46.0116,6700.0
2009-11-13 12:25:00,60.27,60.33,60.27,60.31,5500.0,46.0116,46.0574,46.0116,46.0422,5500.0
2009-11-13 12:30:00,60.32,60.35,60.31,60.32,7500.0,46.0498,46.0727,46.0422,46.0498,7500.0
2009-11-13 12:35:00,60.32,60.36,60.31,60.32,6000.0,46.0498,46.0803,46.0422,46.0498,6000.0
2009-11-13 12:40:00,60.29,60.3,60.25,60.26,118900.0,46.0269,46.0345,45.9964,46.004,118900.0
2009-11-13 12:45:00,60.27,60.33,60.27,60.28,10400.0,46.0116,46.0574,46.0116,46.0193,10400.0
2009-11-13 12:50:00,60.27,60.31,60.26,60.27,8500.0,46.0116,46.0422,46.004,46.0116,8500.0
2009-11-13 12:55:00,60.27,60.31,60.26,60.28,14200.0,46.0116,46.0422,46.004,46.0193,14200.0
2009-11-13 13:00:00,60.28,60.3,60.27,60.28,19500.0,46.0193,46.0345,46.0116,46.0193,19500.0
2009-11-13 13:05:00,60.28,60.3,60.27,60.29,2700.0,46.0193,46.0345,46.0116,46.0269,2700.0
2009-11-13 13:10:00,60.28,60.3,60.27,60.28,3000.0,46.0193,46.0345,46.0116,46.0193,3000.0
2009-11-13 13:15:00,60.28,60.29,60.24,60.27,4600.0,46.0193,46.0269,45.9887,46.0116,4600.0
2009-11-13 13:20:00,60.27,60.31,60.27,60.29,25100.0,46.0116,46.0422,46.0116,46.0269,25100.0
2009-11-13 13:25:00,60.3,60.31,60.28,60.3,4800.0,46.0345,46.0422,46.0193,46.0345,4800.0
2009-11-13 13:30:00,60.3,60.3,60.26,60.28,5800.0,46.0345,46.0345,46.004,46.0193,5800.0
2009-11-13 13:35:00,60.29,60.29,60.26,60.29,3600.0,46.0269,46.0269,46.004,46.0269,3600.0
2009-11-13 13:40:00,60.3,60.3,60.27,60.28,4300.0,46.0345,46.0345,46.0116,46.0193,4300.0
2009-11-13 13:45:00,60.27,60.28,60.2,60.21,20100.0,46.0116,46.0193,45.9582,45.9658,20100.0
2009-11-13 13:50:00,60.2,60.22,60.17,60.22,12200.0,45.9582,45.9735,45.9353,45.9735,12200.0
2009-11-13 13:55:00,60.23,60.23,60.16,60.19,14400.0,45.9811,45.9811,45.9276,45.9506,14400.0
2009-11-13 14:00:00,60.19,60.23,60.17,60.23,6500.0,45.9506,45.9811,45.9353,45.9811,6500.0
2009-11-13 14:05:00,60.23,60.24,60.19,60.2,5500.0,45.9811,45.9887,45.9506,45.9582,5500.0
2009-11-13 14:10:00,60.2,60.21,60.17,60.2,11800.0,45.9582,45.9658,45.9353,45.9582,11800.0
2009-11-13 14:15:00,60.19,60.22,60.16,60.16,5600.0,45.9506,45.9735,45.9276,45.9276,5600.0
2009-11-13 14:20:00,60.16,60.16,60.12,60.13,8900.0,45.9276,45.9276,45.8971,45.9047,8900.0
2009-11-13 14:25:00,60.13,60.15,60.08,60.11,31600.0,45.9047,45.92,45.8666,45.8895,31600.0
2009-11-13 14:30:00,60.11,60.11,59.99,60.0,36000.0,45.8895,45.8895,45.7979,45.8055,36000.0
2009-11-13 14:35:00,59.99,60.02,59.96,59.99,10600.0,45.7979,45.8208,45.775,45.7979,10600.0
2009-11-13 14:40:00,59.98,60.05,59.97,59.99,10700.0,45.7902,45.8437,45.7826,45.7979,10700.0
2009-11-13 14:45:00,59.97,60.03,59.97,60.01,22100.0,45.7826,45.8284,45.7826,45.8131,22100.0
2009-11-13 14:50:00,60.01,60.03,59.95,59.97,14500.0,45.8131,45.8284,45.7673,45.7826,14500.0
2009-11-13 14:55:00,59.96,59.98,59.88,59.9,15000.0,45.775,45.7902,45.7139,45.7292,15000.0
2009-11-13 15:00:00,59.89,59.91,59.84,59.9,13900.0,45.7215,45.7368,45.6834,45.7292,13900.0
2009-11-13 15:05:00,59.9,59.99,59.9,59.99,13300.0,45.7292,45.7979,45.7292,45.7979,13300.0
2009-11-13 15:10:00,59.99,60.04,59.95,59.98,22500.0,45.7979,45.836,45.7673,45.7902,22500.0
2009-11-13 15:15:00,59.97,60.0,59.93,59.98,14300.0,45.7826,45.8055,45.7521,45.7902,14300.0
2009-11-13 15:20:00,59.99,59.99,59.92,59.96,36700.0,45.7979,45.7979,45.7444,45.775,36700.0
2009-11-13 15:25:00,59.96,60.02,59.95,59.99,7800.0,45.775,45.8208,45.7673,45.7979,7800.0
2009-11-13 15:30:00,59.98,60.06,59.97,60.06,9300.0,45.7902,45.8513,45.7826,45.8513,9300.0
2009-11-13 15:35:00,60.06,60.09,60.02,60.03,31400.0,45.8513,45.8742,45.8208,45.8284,31400.0
2009-11-13 15:40:00,60.04,60.14,60.04,60.14,28200.0,45.836,45.9124,45.836,45.9124,28200.0
2009-11-13 15:45:00,60.15,60.17,60.11,60.14,51400.0,45.92,45.9353,45.8895,45.9124,51400.0
2009-11-13 15:50:00,60.15,60.16,60.06,60.11,57700.0,45.92,45.9276,45.8513,45.8895,57700.0
2009-11-13 15:55:00,60.12,60.14,60.11,60.12,56000.0,45.8971,45.9124,45.8895,45.8971,56000.0
2009-11-16 09:30:00,60.55,60.61,60.51,60.59,33500.0,46.2254,46.2712,46.1948,46.2559,33500.0
2009-11-16 09:35:00,60.61,60.7,60.57,60.68,24500.0,46.2712,46.3399,46.2407,46.3246,24500.0
2009-11-16 09:40:00,60.7,60.9,60.7,60.89,63500.0,46.3399,46.4926,46.3399,46.485,63500.0
2009-11-16 09:45:00,60.89,60.92,60.85,60.89,29500.0,46.485,46.5079,46.4544,46.485,29500.0
2009-11-16 09:50:00,60.88,60.94,60.88,60.94,10900.0,46.4773,46.5231,46.4773,46.5231,10900.0
2009-11-16 09:55:00,60.97,60.99,60.93,60.93,20000.0,46.546,46.5613,46.5155,46.5155,20000.0
2009-11-16 10:00:00,60.95,60.99,60.93,60.97,6000.0,46.5308,46.5613,46.5155,46.546,6000.0
2009-11-16 10:05:00,60.97,61.08,60.97,61.04,8900.0,46.546,46.63,46.546,46.5995,8900.0
2009-11-16 10:10:00,61.05,61.1,61.04,61.06,11300.0,46.6071,46.6453,46.5995,46.6147,11300.0
2009-11-16 10:15:00,61.07,61.07,61.02,61.05,7500.0,46.6224,46.6224,46.5842,46.6071,7500.0
2009-11-16 10:20:00,61.04,61.04,61.01,61.01,5600.0,46.5995,46.5995,46.5766,46.5766,5600.0
2009-11-16 10:25:00,61.03,61.06,61.02,61.03,9000.0,46.5918,46.6147,46.5842,46.5918,9000.0
2009-11-16 10:30:00,61.03,61.03,60.99,61.03,10700.0,46.5918,46.5918,46.5613,46.5918,10700.0
2009-11-16 10:35:00,61.01,61.03,61.0,61.03,13700.0,46.5766,46.5918,46.5689,46.5918,13700.0
2009-11-16 10:40:00,61.03,61.06,61.02,61.03,31300.0,46.5918,46.6147,46.5842,46.5918,31300.0
2009-11-16 10:45:00,61.03,61.05,61.03,61.04,12200.0,46.5918,46.6071,46.5918,46.5995,12200.0
2009-11-16 10:50:00,61.04,61.06,61.04,61.06,8400.0,46.5995,46.6147,46.5995,46.6147,8400.0
2009-11-16 10:55:00,61.04,61.11,61.04,61.09,18300.0,46.5995,46.6529,46.5995,46.6376,18300.0
2009-11-16 11:00:00,61.09,61.11,61.05,61.06,11400.0,46.6376,46.6529,46.6071,46.6147,11400.0
2009-11-16 11:05:00,61.08,61.08,61.03,61.04,3300.0,46.63,46.63,46.5918,46.5995,3300.0
2009-11-16 11:10:00,61.04,61.04,60.99,61.0,15600.0,46.5995,46.5995,46.5613,46.5689,15600.0
2009-11-16 11:15:00,61.0,61.01,60.98,61.01,10800.0,46.5689,46.5766,46.5537,46.5766,10800.0
2009-11-16 11:20:00,61.01,61.03,61.01,61.03,40200.0,46.5766,46.5918,46.5766,46.5918,40200.0
2009-11-16 11:25:00,61.02,61.04,61.0,61.01,11000.0,46.5842,46.5995,46.5689,46.5766,11000.0
2009-11-16 11:30:00,61.02,61.13,61.02,61.11,27200.0,46.5842,46.6682,46.5842,46.6529,27200.0
2009-11-16 11:35:00,61.11,61.12,61.08,61.08,5000.0,46.6529,46.6605,46.63,46.63,5000.0
2009-11-16 11:40:00,61.08,61.1,61.07,61.1,15700.0,46.63,46.6453,46.6224,46.6453,15700.0
2009-11-16 11:45:00,61.11,61.14,61.11,61.14,7900.0,46.6529,46.6758,46.6529,46.6758,7900.0
2009-11-16 11:50:00,61.14,61.14,61.11,61.13,13600.0,46.6758,46.6758,46.6529,46.6682,13600.0
2009-11-16 11:55:00,61.1,61.1,61.07,61.07,8200.0,46.6453,46.6453,46.6224,46.6224,8200.0
2009-11-16 12:00:00,61.09,61.1,61.08,61.1,6300.0,46.6376,46.6453,46.63,46.6453,6300.0
2009-11-16 12:05:00,61.1,61.1,61.07,61.07,5300.0,46.6453,46.6453,46.6224,46.6224,5300.0
2009-11-16 12:10:00,61.07,61.11,61.07,61.1,9600.0,46.6224,46.6529,46.6224,46.6453,9600.0
2009-11-16 12:15:00,61.1,61.1,60.95,60.99,30900.0,46.6453,46.6453,46.5308,46.5613,30900.0
2009-11-16 12:20:00,61.0,61.01,60.87,60.91,31300.0,46.5689,46.5766,46.4697,46.5002,31300.0
2009-11-16 12:25:00,60.91,61.0,60.91,60.98,21300.0,46.5002,46.5689,46.5002,46.5537,21300.0
2009-11-16 12:30:00,60.98,60.98,60.94,60.98,4000.0,46.5537,46.5537,46.5231,46.5537,4000.0
2009-11-16 12:35:00,60.98,61.03,60.97,61.01,14100.0,46.5537,46.5918,46.546,46.5766,14100.0
2009-11-16 12:40:00,61.0,61.07,60.98,61.07,25600.0,46.5689,46.6224,46.5537,46.6224,25600.0
2009-11-16 12:45:00,61.06,61.09,61.04,61.09,12400.0,46.6147,46.6376,46.5995,46.6376,12400.0
2009-11-16 12:50:00,61.08,61.09,61.04,61.05,14500.0,46.63,46.6376,46.5995,46.6071,14500.0
2009-11-16 12:55:00,61.05,61.12,61.05,61.1,17000.0,46.6071,46.6605,46.6071,46.6453,17000.0
2009-11-16 13:00:00,61.12,61.19,61.11,61.17,17500.0,46.6605,46.714,46.6529,46.6987,17500.0
2009-11-16 13:05:00,61.16,61.16,61.12,61.15,7500.0,46.6911,46.6911,46.6605,46.6834,7500.0
2009-11-16 13:10:00,61.14,61.15,61.1,61.1,11300.0,46.6758,46.6834,46.6453,46.6453,11300.0
2009-11-16 13:15:00,61.09,61.1,61.06,61.07,48000.0,46.6376,46.6453,46.6147,46.6224,48000.0
2009-11-16 13:20:00,61.06,61.07,61.05,61.07,7400.0,46.6147,46.6224,46.6071,46.6224,7400.0
2009-11-16 13:25:00,61.07,61.08,61.06,61.08,6100.0,46.6224,46.63,46.6147,46.63,6100.0
2009-11-16 13:30:00,61.06,61.15,61.06,61.14,18700.0,46.6147,46.6834,46.6147,46.6758,18700.0
2009-11-16 13:35:00,61.14,61.17,61.11,61.14,15300.0,46.6758,46.6987,46.6529,46.6758,15300.0
2009-11-16 13:40:00,61.13,61.14,61.12,61.14,8400.0,46.6682,46.6758,46.6605,46.6758,8400.0
2009-11-16 13:45:00,61.15,61.15,61.13,61.14,5700.0,46.6834,46.6834,46.6682,46.6758,5700.0
2009-11-16 13:50:00,61.13,61.15,61.12,61.15,4600.0,46.6682,46.6834,46.6605,46.6834,4600.0
2009-11-16 13:55:00,61.14,61.15,61.13,61.15,6300.0,46.6758,46.6834,46.6682,46.6834,6300.0
2009-11-16 14:00:00,61.15,61.24,61.14,61.21,32700.0,46.6834,46.7521,46.6758,46.7292,32700.0
2009-11-16 14:05:00,61.21,61.23,61.18,61.2,41600.0,46.7292,46.7445,46.7063,46.7216,41600.0
2009-11-16 14:10:00,61.2,61.22,61.19,61.21,14900.0,46.7216,46.7369,46.714,46.7292,14900.0
2009-11-16 14:15:00,61.21,61.25,61.21,61.24,16400.0,46.7292,46.7598,46.7292,46.7521,16400.0
2009-11-16 14:20:00,61.24,61.25,61.2,61.21,5000.0,46.7521,46.7598,46.7216,46.7292,5000.0
2009-11-16 14:25:00,61.21,61.22,61.19,61.2,10600.0,46.7292,46.7369,46.714,46.7216,10600.0
2009-11-16 14:30:00,61.2,61.25,61.19,61.22,12600.0,46.7216,46.7598,46.714,46.7369,12600.0
2009-11-16 14:35:00,61.22,61.24,61.21,61.22,11600.0,46.7369,46.7521,46.7292,46.7369,11600.0
2009-11-16 14:40:00,61.22,61.25,61.2,61.25,9600.0,46.7369,46.7598,46.7216,46.7598,9600.0
2009-11-16 14:45:00,61.24,61.25,61.19,61.2,18000.0,46.7521,46.7598,46.714,46.7216,18000.0
2009-11-16 14:50:00,61.2,61.2,61.14,61.14,8000.0,46.7216,46.7216,46.6758,46.6758,8000.0
2009-11-16 14:55:00,61.14,61.16,61.1,61.16,51100.0,46.6758,46.6911,46.6453,46.6911,51100.0
2009-11-16 15:00:00,61.16,61.16,61.08,61.12,32300.0,46.6911,46.6911,46.63,46.6605,32300.0
2009-11-16 15:05:00,61.12,61.16,61.08,61.08,27200.0,46.6605,46.6911,46.63,46.63,27200.0
2009-11-16 15:10:00,61.08,61.08,60.96,60.96,49200.0,46.63,46.63,46.5384,46.5384,49200.0
2009-11-16 15:15:00,60.95,60.98,60.85,60.85,107800.0,46.5308,46.5537,46.4544,46.4544,107800.0
2009-11-16 15:20:00,60.86,60.94,60.82,60.9,34400.0,46.462,46.5231,46.4315,46.4926,34400.0
2009-11-16 15:25:00,60.9,60.93,60.82,60.84,26500.0,46.4926,46.5155,46.4315,46.4468,26500.0
2009-11-16 15:30:00,60.84,60.89,60.81,60.83,30100.0,46.4468,46.485,46.4239,46.4391,30100.0
2009-11-16 15:35:00,60.82,60.97,60.82,60.97,50700.0,46.4315,46.546,46.4315,46.546,50700.0
2009-11-16 15:40:00,60.98,60.99,60.86,60.91,54100.0,46.5537,46.5613,46.462,46.5002,54100.0
2009-11-16 15:45:00,60.9,60.95,60.88,60.93,35800.0,46.4926,46.5308,46.4773,46.5155,35800.0
2009-11-16 15:50:00,60.93,61.02,60.93,61.02,34800.0,46.5155,46.5842,46.5155,46.5842,34800.0
2009-11-16 15:55:00,61.01,61.04,60.97,61.01,55700.0,46.5766,46.5995,46.546,46.5766,55700.0
2009-11-17 09:30:00,60.86,60.88,60.75,60.79,105200.0,46.462,46.4773,46.3781,46.4086,105200.0
2009-11-17 09:35:00,60.8,60.88,60.75,60.81,18200.0,46.4162,46.4773,46.3781,46.4239,18200.0
2009-11-17 09:40:00,60.8,60.94,60.79,60.9,31100.0,46.4162,46.5231,46.4086,46.4926,31100.0
2009-11-17 09:45:00,60.94,60.99,60.9,60.93,36200.0,46.5231,46.5613,46.4926,46.5155,36200.0
2009-11-17 09:50:00,60.95,61.01,60.9,60.92,30200.0,46.5308,46.5766,46.4926,46.5079,30200.0
2009-11-17 09:55:00,60.92,60.95,60.87,60.9,18200.0,46.5079,46.5308,46.4697,46.4926,18200.0
2009-11-17 10:00:00,60.92,60.95,60.82,60.82,9600.0,46.5079,46.5308,46.4315,46.4315,9600.0
2009-11-17 10:05:00,60.84,60.87,60.78,60.82,16400.0,46.4468,46.4697,46.401,46.4315,16400.0
2009-11-17 10:10:00,60.83,60.87,60.8,60.82,14400.0,46.4391,46.4697,46.4162,46.4315,14400.0
2009-11-17 10:15:00,60.81,60.92,60.81,60.9,14200.0,46.4239,46.5079,46.4239,46.4926,14200.0
2009-11-17 10:20:00,60.9,60.97,60.88,60.95,33300.0,46.4926,46.546,46.4773,46.5308,33300.0
2009-11-17 10:25:00,60.94,60.95,60.91,60.92,15900.0,46.5231,46.5308,46.5002,46.5079,15900.0
2009-11-17 10:30:00,60.92,60.93,60.8,60.84,12900.0,46.5079,46.5155,46.4162,46.4468,12900.0
2009-11-17 10:35:00,60.83,60.83,60.76,60.77,8000.0,46.4391,46.4391,46.3857,46.3933,8000.0
2009-11-17 10:40:00,60.76,60.76,60.67,60.68,19800.0,46.3857,46.3857,46.317,46.3246,19800.0
2009-11-17 10:45:00,60.67,60.73,60.67,60.69,4800.0,46.317,46.3628,46.317,46.3323,4800.0
2009-11-17 10:50:00,60.68,60.73,60.62,60.73,32800.0,46.3246,46.3628,46.2788,46.3628,32800.0
2009-11-17 10:55:00,60.74,60.77,60.73,60.75,10900.0,46.3704,46.3933,46.3628,46.3781,10900.0
2009-11-17 11:00:00,60.76,60.76,60.72,60.72,9200.0,46.3857,46.3857,46.3552,46.3552,9200.0
2009-11-17 11:05:00,60.74,60.78,60.7,60.78,8800.0,46.3704,46.401,46.3399,46.401,8800.0
2009-11-17 11:10:00,60.78,60.81,60.71,60.74,17300.0,46.401,46.4239,46.3475,46.3704,17300.0
2009-11-17 11:15:00,60.72,60.72,60.63,60.64,12000.0,46.3552,46.3552,46.2865,46.2941,12000.0
2009-11-17 11:20:00,60.63,60.7,60.6,60.68,11700.0,46.2865,46.3399,46.2636,46.3246,11700.0
2009-11-17 11:25:00,60.67,60.72,60.67,60.72,10900.0,46.317,46.3552,46.317,46.3552,10900.0
2009-11-17 11:30:00,60.72,60.72,60.68,60.7,7100.0,46.3552,46.3552,46.3246,46.3399,7100.0
2009-11-17 11:35:00,60.7,60.78,60.7,60.78,7600.0,46.3399,46.401,46.3399,46.401,7600.0
2009-11-17 11:40:00,60.78,60.78,60.73,60.75,33800.0,46.401,46.401,46.3628,46.3781,33800.0
2009-11-17 11:45:00,60.74,60.75,60.69,60.7,11200.0,46.3704,46.3781,46.3323,46.3399,11200.0
2009-11-17 11:50:00,60.72,60.77,60.7,60.77,8300.0,46.3552,46.3933,46.3399,46.3933,8300.0
2009-11-17 11:55:00,60.77,60.79,60.75,60.76,7000.0,46.3933,46.4086,46.3781,46.3857,7000.0
2009-11-17 12:00:00,60.76,60.76,60.73,60.75,5800.0,46.3857,46.3857,46.3628,46.3781,5800.0
2009-11-17 12:05:00,60.75,60.8,60.72,60.78,13600.0,46.3781,46.4162,46.3552,46.401,13600.0
2009-11-17 12:10:00,60.78,60.87,60.78,60.84,15600.0,46.401,46.4697,46.401,46.4468,15600.0
2009-11-17 12:15:00,60.84,60.86,60.83,60.84,5600.0,46.4468,46.462,46.4391,46.4468,5600.0
2009-11-17 12:20:00,60.84,60.94,60.84,60.92,8200.0,46.4468,46.5231,46.4468,46.5079,8200.0
2009-11-17 12:25:00,60.92,60.93,60.87,60.89,6400.0,46.5079,46.5155,46.4697,46.485,6400.0
2009-11-17 12:30:00,60.89,60.98,60.89,60.96,28100.0,46.485,46.5537,46.485,46.5384,28100.0
2009-11-17 12:35:00,60.97,60.97,60.92,60.92,12200.0,46.546,46.546,46.5079,46.5079,12200.0
2009-11-17 12:40:00,60.92,60.92,60.87,60.9,8200.0,46.5079,46.5079,46.4697,46.4926,8200.0
2009-11-17 12:45:00,60.91,60.92,60.88,60.89,6300.0,46.5002,46.5079,46.4773,46.485,6300.0
2009-11-17 12:50:00,60.89,60.89,60.86,60.87,6700.0,46.485,46.485,46.462,46.4697,6700.0
2009-11-17 12:55:00,60.87,60.9,60.87,60.89,9300.0,46.4697,46.4926,46.4697,46.485,9300.0
2009-11-17 13:00:00,60.88,60.9,60.82,60.82,22300.0,46.4773,46.4926,46.4315,46.4315,22300.0
2009-11-17 13:05:00,60.8,60.83,60.78,60.82,11100.0,46.4162,46.4391,46.401,46.4315,11100.0
2009-11-17 13:10:00,60.83,60.89,60.83,60.85,19400.0,46.4391,46.485,46.4391,46.4544,19400.0
2009-11-17 13:15:00,60.85,60.93,60.85,60.93,8400.0,46.4544,46.5155,46.4544,46.5155,8400.0
2009-11-17 13:20:00,60.93,60.95,60.91,60.92,8300.0,46.5155,46.5308,46.5002,46.5079,8300.0
2009-11-17 13:25:00,60.92,60.93,60.86,60.88,18600.0,46.5079,46.5155,46.462,46.4773,18600.0
2009-11-17 13:30:00,60.88,60.9,60.87,60.9,6500.0,46.4773,46.4926,46.4697,46.4926,6500.0
2009-11-17 13:35:00,60.9,60.92,60.89,60.91,5500.0,46.4926,46.5079,46.485,46.5002,5500.0
2009-11-17 13:40:00,60.91,61.0,60.91,61.0,13900.0,46.5002,46.5689,46.5002,46.5689,13900.0
2009-11-17 13:45:00,61.0,61.02,60.96,61.02,11700.0,46.5689,46.5842,46.5384,46.5842,11700.0
2009-11-17 13:50:00,61.02,61.03,60.99,61.0,7800.0,46.5842,46.5918,46.5613,46.5689,7800.0
2009-11-17 13:55:00,61.02,61.02,60.94,60.96,8200.0,46.5842,46.5842,46.5231,46.5384,8200.0
2009-11-17 14:00:00,60.97,60.98,60.94,60.96,12700.0,46.546,46.5537,46.5231,46.5384,12700.0
2009-11-17 14:05:00,60.96,60.98,60.91,60.91,6800.0,46.5384,46.5537,46.5002,46.5002,6800.0
2009-11-17 14:10:00,60.92,60.94,60.89,60.92,19300.0,46.5079,46.5231,46.485,46.5079,19300.0
2009-11-17 14:15:00,60.93,60.97,60.89,60.96,32800.0,46.5155,46.546,46.485,46.5384,32800.0
2009-11-17 14:20:00,60.96,60.97,60.9,60.9,6600.0,46.5384,46.546,46.4926,46.4926,6600.0
2009-11-17 14:25:00,60.9,60.92,60.89,60.9,8300.0,46.4926,46.5079,46.485,46.4926,8300.0
2009-11-17 14:30:00,60.91,60.91,60.88,60.9,4900.0,46.5002,46.5002,46.4773,46.4926,4900.0
2009-11-17 14:35:00,60.91,60.92,60.9,60.91,6400.0,46.5002,46.5079,46.4926,46.5002,6400.0
2009-11-17 14:40:00,60.92,60.97,60.92,60.96,4100.0,46.5079,46.546,46.5079,46.5384,4100.0
2009-11-17 14:45:00,60.95,60.95,60.89,60.89,6700.0,46.5308,46.5308,46.485,46.485,6700.0
2009-11-17 14:50:00,60.89,60.89,60.83,60.88,18100.0,46.485,46.485,46.4391,46.4773,18100.0
2009-11-17 14:55:00,60.88,60.91,60.85,60.9,11300.0,46.4773,46.5002,46.4544,46.4926,11300.0
2009-11-17 15:00:00,60.91,60.95,60.9,60.94,16100.0,46.5002,46.5308,46.4926,46.5231,16100.0
2009-11-17 15:05:00,60.94,60.98,60.93,60.95,37400.0,46.5231,46.5537,46.5155,46.5308,37400.0
2009-11-17 15:10:00,60.96,60.99,60.94,60.98,17400.0,46.5384,46.5613,46.5231,46.5537,17400.0
2009-11-17 15:15:00,60.97,60.99,60.94,60.96,9500.0,46.546,46.5613,46.5231,46.5384,9500.0
2009-11-17 15:20:00,60.96,61.02,60.96,60.99,11600.0,46.5384,46.5842,46.5384,46.5613,11600.0
2009-11-17 15:25:00,61.0,61.03,60.98,60.98,16600.0,46.5689,46.5918,46.5537,46.5537,16600.0
2009-11-17 15:30:00,60.99,61.04,60.98,61.01,21500.0,46.5613,46.5995,46.5537,46.5766,21500.0
2009-11-17 15:35:00,61.01,61.02,60.95,60.98,35900.0,46.5766,46.5842,46.5308,46.5537,35900.0
2009-11-17 15:40:00,60.99,61.04,60.99,61.03,50000.0,46.5613,46.5995,46.5613,46.5918,50000.0
2009-11-17 15:45:00,61.03,61.09,61.0,61.09,58500.0,46.5918,46.6376,46.5689,46.6376,58500.0
2009-11-17 15:50:00,61.09,61.09,61.02,61.02,32700.0,46.6376,46.6376,46.5842,46.5842,32700.0
2009-11-17 15:55:00,61.02,61.06,61.01,61.06,60000.0,46.5842,46.6147,46.5766,46.6147,60000.0
2009-11-18 09:30:00,61.02,61.06,60.92,60.97,45900.0,46.5842,46.6147,46.5079,46.546,45900.0
2009-11-18 09:35:00,60.97,61.01,60.94,61.0,12100.0,46.546,46.5766,46.5231,46.5689,12100.0
2009-11-18 09:40:00,60.98,61.12,60.95,61.12,11700.0,46.5537,46.6605,46.5308,46.6605,11700.0
2009-11-18 09:45:00,61.11,61.12,60.97,60.97,14800.0,46.6529,46.6605,46.546,46.546,14800.0
2009-11-18 09:50:00,60.92,60.93,60.79,60.81,10100.0,46.5079,46.5155,46.4086,46.4239,10100.0
2009-11-18 09:55:00,60.82,60.86,60.73,60.76,18200.0,46.4315,46.462,46.3628,46.3857,18200.0
2009-11-18 10:00:00,60.75,60.78,60.74,60.74,6900.0,46.3781,46.401,46.3704,46.3704,6900.0
2009-11-18 10:05:00,60.72,60.82,60.72,60.8,6700.0,46.3552,46.4315,46.3552,46.4162,6700.0
2009-11-18 10:10:00,60.79,60.79,60.65,60.69,28200.0,46.4086,46.4086,46.3017,46.3323,28200.0
2009-11-18 10:15:00,60.7,60.78,60.7,60.78,3000.0,46.3399,46.401,46.3399,46.401,3000.0
2009-11-18 10:20:00,60.77,60.8,60.76,60.78,11600.0,46.3933,46.4162,46.3857,46.401,11600.0
2009-11-18 10:25:00,60.81,60.84,60.81,60.83,4200.0,46.4239,46.4468,46.4239,46.4391,4200.0
2009-11-18 10:30:00,60.84,60.87,60.8,60.84,9000.0,46.4468,46.4697,46.4162,46.4468,9000.0
2009-11-18 10:35:00,60.84,60.9,60.84,60.9,8800.0,46.4468,46.4926,46.4468,46.4926,8800.0
2009-11-18 10:40:00,60.91,61.0,60.91,60.98,10800.0,46.5002,46.5689,46.5002,46.5537,10800.0
2009-11-18 10:45:00,60.97,60.99,60.93,60.94,15700.0,46.546,46.5613,46.5155,46.5231,15700.0
2009-11-18 10:50:00,60.96,60.96,60.9,60.93,5900.0,46.5384,46.5384,46.4926,46.5155,5900.0
2009-11-18 10:55:00,60.93,60.94,60.89,60.93,10200.0,46.5155,46.5231,46.485,46.5155,10200.0
2009-11-18 11:00:00,60.94,61.05,60.94,61.0,14500.0,46.5231,46.6071,46.5231,46.5689,14500.0
2009-11-18 11:05:00,61.0,61.01,60.93,60.97,13100.0,46.5689,46.5766,46.5155,46.546,13100.0
2009-11-18 11:10:00,60.97,60.97,60.84,60.86,13600.0,46.546,46.546,46.4468,46.462,13600.0
2009-11-18 11:15:00,60.87,60.9,60.87,60.9,1400.0,46.4697,46.4926,46.4697,46.4926,1400.0
2009-11-18 11:20:00,60.89,60.94,60.89,60.92,11500.0,46.485,46.5231,46.485,46.5079,11500.0
2009-11-18 11:25:00,60.91,60.94,60.91,60.94,3600.0,46.5002,46.5231,46.5002,46.5231,3600.0
2009-11-18 11:30:00,60.91,60.91,60.85,60.87,4600.0,46.5002,46.5002,46.4544,46.4697,4600.0
2009-11-18 11:35:00,60.87,60.88,60.85,60.87,2700.0,46.4697,46.4773,46.4544,46.4697,2700.0
2009-11-18 11:40:00,60.87,60.92,60.87,60.91,1200.0,46.4697,46.5079,46.4697,46.5002,1200.0
2009-11-18 11:45:00,60.94,60.95,60.92,60.92,8800.0,46.5231,46.5308,46.5079,46.5079,8800.0
2009-11-18 11:50:00,60.93,60.94,60.91,60.92,6400.0,46.5155,46.5231,46.5002,46.5079,6400.0
2009-11-18 11:55:00,60.93,60.94,60.92,60.94,5000.0,46.5155,46.5231,46.5079,46.5231,5000.0
2009-11-18 12:00:00,60.93,60.94,60.89,60.9,4300.0,46.5155,46.5231,46.485,46.4926,4300.0
2009-11-18 12:05:00,60.92,60.95,60.92,60.94,2700.0,46.5079,46.5308,46.5079,46.5231,2700.0
2009-11-18 12:10:00,60.95,60.97,60.92,60.94,4900.0,46.5308,46.546,46.5079,46.5231,4900.0
2009-11-18 12:15:00,60.92,60.92,60.87,60.87,2200.0,46.5079,46.5079,46.4697,46.4697,2200.0
2009-11-18 12:20:00,60.88,60.9,60.86,60.89,9300.0,46.4773,46.4926,46.462,46.485,9300.0
2009-11-18 12:25:00,60.89,60.89,60.85,60.88,9100.0,46.485,46.485,46.4544,46.4773,9100.0
2009-11-18 12:30:00,60.89,60.91,60.87,60.91,2400.0,46.485,46.5002,46.4697,46.5002,2400.0
2009-11-18 12:35:00,60.91,60.93,60.89,60.89,1600.0,46.5002,46.5155,46.485,46.485,1600.0
2009-11-18 12:40:00,60.91,60.93,60.9,60.93,11300.0,46.5002,46.5155,46.4926,46.5155,11300.0
2009-11-18 12:45:00,60.94,60.94,60.9,60.9,12400.0,46.5231,46.5231,46.4926,46.4926,12400.0
2009-11-18 12:50:00,60.89,60.9,60.87,60.87,9400.0,46.485,46.4926,46.4697,46.4697,9400.0
2009-11-18 12:55:00,60.86,60.86,60.78,60.79,20700.0,46.462,46.462,46.401,46.4086,20700.0
2009-11-18 13:00:00,60.79,60.79,60.72,60.73,32500.0,46.4086,46.4086,46.3552,46.3628,32500.0
2009-11-18 13:05:00,60.74,60.79,60.74,60.78,10400.0,46.3704,46.4086,46.3704,46.401,10400.0
2009-11-18 13:10:00,60.79,60.8,60.75,60.78,12100.0,46.4086,46.4162,46.3781,46.401,12100.0
2009-11-18 13:15:00,60.78,60.78,60.72,60.73,25400.0,46.401,46.401,46.3552,46.3628,25400.0
2009-11-18 13:20:00,60.72,60.73,60.69,60.72,14200.0,46.3552,46.3628,46.3323,46.3552,14200.0
2009-11-18 13:25:00,60.71,60.74,60.68,60.74,12000.0,46.3475,46.3704,46.3246,46.3704,12000.0
2009-11-18 13:30:00,60.75,60.8,60.75,60.77,26000.0,46.3781,46.4162,46.3781,46.3933,26000.0
2009-11-18 13:35:00,60.77,60.8,60.77,60.8,2300.0,46.3933,46.4162,46.3933,46.4162,2300.0
2009-11-18 13:40:00,60.81,60.86,60.81,60.85,24100.0,46.4239,46.462,46.4239,46.4544,24100.0
2009-11-18 13:45:00,60.83,60.83,60.8,60.81,6500.0,46.4391,46.4391,46.4162,46.4239,6500.0
2009-11-18 13:50:00,60.82,60.83,60.8,60.82,7100.0,46.4315,46.4391,46.4162,46.4315,7100.0
2009-11-18 13:55:00,60.82,60.82,60.79,60.82,3100.0,46.4315,46.4315,46.4086,46.4315,3100.0
2009-11-18 14:00:00,60.8,60.82,60.8,60.81,6600.0,46.4162,46.4315,46.4162,46.4239,6600.0
2009-11-18 14:05:00,60.81,60.89,60.81,60.88,16900.0,46.4239,46.485,46.4239,46.4773,16900.0
2009-11-18 14:10:00,60.88,60.9,60.88,60.89,7100.0,46.4773,46.4926,46.4773,46.485,7100.0
2009-11-18 14:15:00,60.9,60.91,60.86,60.86,14700.0,46.4926,46.5002,46.462,46.462,14700.0
2009-11-18 14:20:00,60.86,60.89,60.86,60.89,18700.0,46.462,46.485,46.462,46.485,18700.0
2009-11-18 14:25:00,60.89,60.89,60.86,60.86,7700.0,46.485,46.485,46.462,46.462,7700.0
2009-11-18 14:30:00,60.85,60.85,60.84,60.85,4500.0,46.4544,46.4544,46.4468,46.4544,4500.0
2009-11-18 14:35:00,60.84,60.87,60.84,60.86,5900.0,46.4468,46.4697,46.4468,46.462,5900.0
2009-11-18 14:40:00,60.87,60.89,60.86,60.86,4500.0,46.4697,46.485,46.462,46.462,4500.0
2009-11-18 14:45:00,60.83,60.84,60.82,60.84,6000.0,46.4391,46.4468,46.4315,46.4468,6000.0
2009-11-18 14:50:00,60.83,60.84,60.79,60.79,7900.0,46.4391,46.4468,46.4086,46.4086,7900.0
2009-11-18 14:55:00,60.77,60.81,60.76,60.81,13800.0,46.3933,46.4239,46.3857,46.4239,13800.0
2009-11-18 15:00:00,60.82,60.85,60.82,60.83,9400.0,46.4315,46.4544,46.4315,46.4391,9400.0
2009-11-18 15:05:00,60.85,60.89,60.85,60.89,5800.0,46.4544,46.485,46.4544,46.485,5800.0
2009-11-18 15:10:00,60.89,60.9,60.87,60.9,13500.0,46.485,46.4926,46.4697,46.4926,13500.0
2009-11-18 15:15:00,60.9,60.95,60.9,60.91,20900.0,46.4926,46.5308,46.4926,46.5002,20900.0
2009-11-18 15:20:00,60.9,60.9,60.89,60.9,3800.0,46.4926,46.4926,46.485,46.4926,3800.0
2009-11-18 15:25:00,60.92,60.95,60.92,60.93,5800.0,46.5079,46.5308,46.5079,46.5155,5800.0
2009-11-18 15:30:00,60.93,60.93,60.87,60.88,11700.0,46.5155,46.5155,46.4697,46.4773,11700.0
2009-11-18 15:35:00,60.89,60.93,60.89,60.9,19200.0,46.485,46.5155,46.485,46.4926,19200.0
2009-11-18 15:40:00,60.9,60.93,60.9,60.93,23700.0,46.4926,46.5155,46.4926,46.5155,23700.0
2009-11-18 15:45:00,60.94,60.97,60.89,60.95,76800.0,46.5231,46.546,46.485,46.5308,76800.0
2009-11-18 15:50:00,60.96,61.0,60.95,61.0,32500.0,46.5384,46.5689,46.5308,46.5689,32500.0
2009-11-18 15:55:00,61.0,61.03,60.99,61.03,46400.0,46.5689,46.5918,46.5613,46.5918,46400.0
2009-11-19 09:30:00,60.59,60.62,60.5,60.5,67200.0,46.2559,46.2788,46.1872,46.1872,67200.0
2009-11-19 09:35:00,60.51,60.53,60.24,60.26,128300.0,46.1948,46.2101,45.9887,46.004,128300.0
2009-11-19 09:40:00,60.26,60.26,60.13,60.2,45300.0,46.004,46.004,45.9047,45.9582,45300.0
2009-11-19 09:45:00,60.18,60.18,60.06,60.11,102000.0,45.9429,45.9429,45.8513,45.8895,102000.0
2009-11-19 09:50:00,60.13,60.13,59.88,59.96,77300.0,45.9047,45.9047,45.7139,45.775,77300.0
2009-11-19 09:55:00,59.96,60.03,59.96,60.0,31600.0,45.775,45.8284,45.775,45.8055,31600.0
2009-11-19 10:00:00,60.01,60.07,59.93,60.02,103200.0,45.8131,45.8589,45.7521,45.8208,103200.0
2009-11-19 10:05:00,60.03,60.06,59.96,60.03,11800.0,45.8284,45.8513,45.775,45.8284,11800.0
2009-11-19 10:10:00,60.07,60.1,60.06,60.09,19700.0,45.8589,45.8818,45.8513,45.8742,19700.0
2009-11-19 10:15:00,60.08,60.08,59.99,60.0,21100.0,45.8666,45.8666,45.7979,45.8055,21100.0
2009-11-19 10:20:00,60.01,60.15,60.01,60.12,43600.0,45.8131,45.92,45.8131,45.8971,43600.0
2009-11-19 10:25:00,60.12,60.13,60.09,60.1,5400.0,45.8971,45.9047,45.8742,45.8818,5400.0
2009-11-19 10:30:00,60.09,60.09,60.0,60.02,11200.0,45.8742,45.8742,45.8055,45.8208,11200.0
2009-11-19 10:35:00,60.02,60.09,60.0,60.04,27300.0,45.8208,45.8742,45.8055,45.836,27300.0
2009-11-19 10:40:00,60.04,60.05,59.98,60.03,49200.0,45.836,45.8437,45.7902,45.8284,49200.0
2009-11-19 10:45:00,60.03,60.04,59.87,59.91,268600.0,45.8284,45.836,45.7063,45.7368,268600.0
2009-11-19 10:50:00,59.89,59.93,59.84,59.92,251700.0,45.7215,45.7521,45.6834,45.7444,251700.0
2009-11-19 10:55:00,59.93,59.94,59.87,59.88,15300.0,45.7521,45.7597,45.7063,45.7139,15300.0
2009-11-19 11:00:00,59.87,59.9,59.85,59.87,15000.0,45.7063,45.7292,45.691,45.7063,15000.0
2009-11-19 11:05:00,59.9,59.9,59.81,59.84,37600.0,45.7292,45.7292,45.6605,45.6834,37600.0
2009-11-19 11:10:00,59.85,59.89,59.84,59.88,9800.0,45.691,45.7215,45.6834,45.7139,9800.0
2009-11-19 11:15:00,59.89,59.95,59.89,59.91,28500.0,45.7215,45.7673,45.7215,45.7368,28500.0
2009-11-19 11:20:00,59.91,59.93,59.89,59.9,5200.0,45.7368,45.7521,45.7215,45.7292,5200.0
2009-11-19 11:25:00,59.91,59.94,59.91,59.94,15000.0,45.7368,45.7597,45.7368,45.7597,15000.0
2009-11-19 11:30:00,59.95,59.96,59.92,59.94,10800.0,45.7673,45.775,45.7444,45.7597,10800.0
2009-11-19 11:35:00,59.93,59.95,59.92,59.93,6900.0,45.7521,45.7673,45.7444,45.7521,6900.0
2009-11-19 11:40:00,59.93,59.97,59.93,59.97,1600.0,45.7521,45.7826,45.7521,45.7826,1600.0
2009-11-19 11:45:00,59.92,59.94,59.92,59.92,10600.0,45.7444,45.7597,45.7444,45.7444,10600.0
2009-11-19 11:50:00,59.93,59.94,59.91,59.94,2300.0,45.7521,45.7597,45.7368,45.7597,2300.0
2009-11-19 11:55:00,59.97,60.03,59.97,60.02,6800.0,45.7826,45.8284,45.7826,45.8208,6800.0
2009-11-19 12:00:00,60.01,60.03,60.0,60.01,5600.0,45.8131,45.8284,45.8055,45.8131,5600.0
2009-11-19 12:05:00,60.01,60.02,60.0,60.02,1400.0,45.8131,45.8208,45.8055,45.8208,1400.0
2009-11-19 12:10:00,60.03,60.04,60.0,60.0,3900.0,45.8284,45.836,45.8055,45.8055,3900.0
2009-11-19 12:15:00,60.01,60.04,60.0,60.02,2900.0,45.8131,45.836,45.8055,45.8208,2900.0
2009-11-19 12:20:00,60.02,60.05,60.0,60.0,6500.0,45.8208,45.8437,45.8055,45.8055,6500.0
2009-11-19 12:25:00,60.01,60.06,60.01,60.05,6300.0,45.8131,45.8513,45.8131,45.8437,6300.0
2009-11-19 12:30:00,60.07,60.1,60.05,60.07,12200.0,45.8589,45.8818,45.8437,45.8589,12200.0
2009-11-19 12:35:00,60.07,60.1,60.07,60.1,21300.0,45.8589,45.8818,45.8589,45.8818,21300.0
2009-11-19 12:40:00,60.1,60.1,60.05,60.05,2600.0,45.8818,45.8818,45.8437,45.8437,2600.0
2009-11-19 12:45:00,60.05,60.05,60.04,60.04,2600.0,45.8437,45.8437,45.836,45.836,2600.0
2009-11-19 12:50:00,60.02,60.02,59.97,59.98,7000.0,45.8208,45.8208,45.7826,45.7902,7000.0
2009-11-19 12:55:00,59.98,60.02,59.98,60.02,3500.0,45.7902,45.8208,45.7902,45.8208,3500.0
2009-11-19 13:00:00,60.01,60.02,60.0,60.02,2100.0,45.8131,45.8208,45.8055,45.8208,2100.0
2009-11-19 13:05:00,60.03,60.07,60.02,60.02,4500.0,45.8284,45.8589,45.8208,45.8208,4500.0
2009-11-19 13:10:00,60.0,60.0,59.92,59.93,14300.0,45.8055,45.8055,45.7444,45.7521,14300.0
2009-11-19 13:15:00,59.93,59.94,59.93,59.94,1500.0,45.7521,45.7597,45.7521,45.7597,1500.0
2009-11-19 13:20:00,59.92,59.97,59.92,59.97,24700.0,45.7444,45.7826,45.7444,45.7826,24700.0
2009-11-19 13:25:00,59.96,59.97,59.96,59.96,1900.0,45.775,45.7826,45.775,45.775,1900.0
2009-11-19 13:30:00,59.98,59.98,59.98,59.98,500.0,45.7902,45.7902,45.7902,45.7902,500.0
2009-11-19 13:35:00,59.98,60.05,59.98,60.04,5000.0,45.7902,45.8437,45.7902,45.836,5000.0
2009-11-19 13:40:00,60.03,60.04,60.0,60.0,1500.0,45.8284,45.836,45.8055,45.8055,1500.0
2009-11-19 13:45:00,60.0,60.04,60.0,60.04,8000.0,45.8055,45.836,45.8055,45.836,8000.0
2009-11-19 13:50:00,60.04,60.09,60.04,60.07,6800.0,45.836,45.8742,45.836,45.8589,6800.0
2009-11-19 13:55:00,60.07,60.07,60.04,60.05,3300.0,45.8589,45.8589,45.836,45.8437,3300.0
2009-11-19 14:00:00,60.04,60.04,60.01,60.01,4400.0,45.836,45.836,45.8131,45.8131,4400.0
2009-11-19 14:05:00,60.01,60.02,59.95,59.95,20500.0,45.8131,45.8208,45.7673,45.7673,20500.0
2009-11-19 14:10:00,59.99,59.99,59.92,59.97,32300.0,45.7979,45.7979,45.7444,45.7826,32300.0
2009-11-19 14:15:00,59.97,59.98,59.97,59.97,1900.0,45.7826,45.7902,45.7826,45.7826,1900.0
2009-11-19 14:20:00,59.97,60.07,59.97,60.07,26100.0,45.7826,45.8589,45.7826,45.8589,26100.0
2009-11-19 14:25:00,60.07,60.08,60.04,60.04,7200.0,45.8589,45.8666,45.836,45.836,7200.0
2009-11-19 14:30:00,60.04,60.06,60.03,60.05,10000.0,45.836,45.8513,45.8284,45.8437,10000.0
2009-11-19 14:35:00,60.06,60.06,60.04,60.04,3200.0,45.8513,45.8513,45.836,45.836,3200.0
2009-11-19 14:40:00,60.04,60.12,60.04,60.09,8500.0,45.836,45.8971,45.836,45.8742,8500.0
2009-11-19 14:45:00,60.07,60.07,60.07,60.07,200.0,45.8589,45.8589,45.8589,45.8589,200.0
2009-11-19 14:50:00,60.1,60.17,60.1,60.13,7800.0,45.8818,45.9353,45.8818,45.9047,7800.0
2009-11-19 14:55:00,60.13,60.15,60.11,60.11,13200.0,45.9047,45.92,45.8895,45.8895,13200.0
2009-11-19 15:00:00,60.1,60.12,60.04,60.07,18500.0,45.8818,45.8971,45.836,45.8589,18500.0
2009-11-19 15:05:00,60.06,60.06,60.03,60.05,12200.0,45.8513,45.8513,45.8284,45.8437,12200.0
2009-11-19 15:10:00,60.05,60.08,60.03,60.06,27500.0,45.8437,45.8666,45.8284,45.8513,27500.0
2009-11-19 15:15:00,60.06,60.14,60.05,60.13,7900.0,45.8513,45.9124,45.8437,45.9047,7900.0
2009-11-19 15:20:00,60.12,60.13,60.09,60.13,7800.0,45.8971,45.9047,45.8742,45.9047,7800.0
2009-11-19 15:25:00,60.13,60.13,60.08,60.09,6500.0,45.9047,45.9047,45.8666,45.8742,6500.0
2009-11-19 15:30:00,60.09,60.12,60.06,60.11,20300.0,45.8742,45.8971,45.8513,45.8895,20300.0
2009-11-19 15:35:00,60.1,60.1,60.07,60.07,12300.0,45.8818,45.8818,45.8589,45.8589,12300.0
2009-11-19 15:40:00,60.09,60.23,60.07,60.2,47200.0,45.8742,45.9811,45.8589,45.9582,47200.0
2009-11-19 15:45:00,60.2,60.27,60.18,60.26,36500.0,45.9582,46.0116,45.9429,46.004,36500.0
2009-11-19 15:50:00,60.26,60.27,60.18,60.18,21700.0,46.004,46.0116,45.9429,45.9429,21700.0
2009-11-19 15:55:00,60.19,60.24,60.17,60.2,41600.0,45.9506,45.9887,45.9353,45.9582,41600.0
2009-11-20 09:30:00,59.86,60.0,59.85,59.99,72700.0,45.6986,45.8055,45.691,45.7979,72700.0
2009-11-20 09:35:00,60.0,60.1,59.93,60.1,54900.0,45.8055,45.8818,45.7521,45.8818,54900.0
2009-11-20 09:40:00,60.1,60.13,60.06,60.06,26600.0,45.8818,45.9047,45.8513,45.8513,26600.0
2009-11-20 09:45:00,60.06,60.11,60.0,60.03,38200.0,45.8513,45.8895,45.8055,45.8284,38200.0
2009-11-20 09:50:00,60.04,60.06,59.92,59.95,27800.0,45.836,45.8513,45.7444,45.7673,27800.0
2009-11-20 09:55:00,59.95,59.97,59.92,59.96,16000.0,45.7673,45.7826,45.7444,45.775,16000.0
2009-11-20 10:00:00,59.93,59.96,59.87,59.92,52500.0,45.7521,45.775,45.7063,45.7444,52500.0
2009-11-20 10:05:00,59.93,59.93,59.81,59.89,41700.0,45.7521,45.7521,45.6605,45.7215,41700.0
2009-11-20 10:10:00,59.9,60.04,59.88,60.02,174200.0,45.7292,45.836,45.7139,45.8208,174200.0
2009-11-20 10:15:00,60.02,60.02,59.96,59.99,13300.0,45.8208,45.8208,45.775,45.7979,13300.0
2009-11-20 10:20:00,60.01,60.02,59.89,59.95,29000.0,45.8131,45.8208,45.7215,45.7673,29000.0
2009-11-20 10:25:00,59.95,59.99,59.91,59.99,22700.0,45.7673,45.7979,45.7368,45.7979,22700.0
2009-11-20 10:30:00,59.99,59.99,59.9,59.92,12400.0,45.7979,45.7979,45.7292,45.7444,12400.0
2009-11-20 10:35:00,59.92,59.95,59.88,59.92,16200.0,45.7444,45.7673,45.7139,45.7444,16200.0
2009-11-20 10:40:00,59.92,59.92,59.8,59.81,48700.0,45.7444,45.7444,45.6528,45.6605,48700.0
2009-11-20 10:45:00,59.81,59.86,59.81,59.86,15700.0,45.6605,45.6986,45.6605,45.6986,15700.0
2009-11-20 10:50:00,59.86,59.86,59.8,59.83,25300.0,45.6986,45.6986,45.6528,45.6757,25300.0
2009-11-20 10:55:00,59.85,59.85,59.79,59.8,21400.0,45.691,45.691,45.6452,45.6528,21400.0
2009-11-20 11:00:00,59.8,59.91,59.8,59.88,18700.0,45.6528,45.7368,45.6528,45.7139,18700.0
2009-11-20 11:05:00,59.88,59.9,59.84,59.85,12800.0,45.7139,45.7292,45.6834,45.691,12800.0
2009-11-20 11:10:00,59.86,59.87,59.83,59.83,11700.0,45.6986,45.7063,45.6757,45.6757,11700.0
2009-11-20 11:15:00,59.83,59.84,59.73,59.81,13200.0,45.6757,45.6834,45.5994,45.6605,13200.0
2009-11-20 11:20:00,59.8,59.83,59.79,59.8,10700.0,45.6528,45.6757,45.6452,45.6528,10700.0
2009-11-20 11:25:00,59.79,59.8,59.74,59.76,7500.0,45.6452,45.6528,45.607,45.6223,7500.0
2009-11-20 11:30:00,59.77,59.79,59.75,59.78,17000.0,45.6299,45.6452,45.6146,45.6375,17000.0
2009-11-20 11:35:00,59.78,59.8,59.73,59.78,42500.0,45.6375,45.6528,45.5994,45.6375,42500.0
2009-11-20 11:40:00,59.78,59.79,59.74,59.78,9500.0,45.6375,45.6452,45.607,45.6375,9500.0
2009-11-20 11:45:00,59.78,59.85,59.78,59.84,21200.0,45.6375,45.691,45.6375,45.6834,21200.0
2009-11-20 11:50:00,59.85,59.85,59.81,59.84,5800.0,45.691,45.691,45.6605,45.6834,5800.0
2009-11-20 11:55:00,59.84,59.87,59.84,59.84,11800.0,45.6834,45.7063,45.6834,45.6834,11800.0
2009-11-20 12:00:00,59.84,59.84,59.8,59.82,23200.0,45.6834,45.6834,45.6528,45.6681,23200.0
2009-11-20 12:05:00,59.82,59.85,59.82,59.84,12100.0,45.6681,45.691,45.6681,45.6834,12100.0
2009-11-20 12:10:00,59.83,59.85,59.82,59.84,6800.0,45.6757,45.691,45.6681,45.6834,6800.0
2009-11-20 12:15:00,59.85,59.85,59.82,59.83,9600.0,45.691,45.691,45.6681,45.6757,9600.0
2009-11-20 12:20:00,59.83,59.83,59.79,59.81,11800.0,45.6757,45.6757,45.6452,45.6605,11800.0
2009-11-20 12:25:00,59.81,59.81,59.78,59.8,11700.0,45.6605,45.6605,45.6375,45.6528,11700.0
2009-11-20 12:30:00,59.8,59.81,59.79,59.79,15600.0,45.6528,45.6605,45.6452,45.6452,15600.0
2009-11-20 12:35:00,59.8,59.81,59.79,59.8,10800.0,45.6528,45.6605,45.6452,45.6528,10800.0
2009-11-20 12:40:00,59.81,59.83,59.8,59.82,11400.0,45.6605,45.6757,45.6528,45.6681,11400.0
2009-11-20 12:45:00,59.82,59.82,59.79,59.79,7300.0,45.6681,45.6681,45.6452,45.6452,7300.0
2009-11-20 12:50:00,59.78,59.79,59.74,59.78,10000.0,45.6375,45.6452,45.607,45.6375,10000.0
2009-11-20 12:55:00,59.77,59.78,59.76,59.78,11100.0,45.6299,45.6375,45.6223,45.6375,11100.0
2009-11-20 13:00:00,59.78,59.82,59.78,59.8,8400.0,45.6375,45.6681,45.6375,45.6528,8400.0
2009-11-20 13:05:00,59.8,59.83,59.8,59.82,13900.0,45.6528,45.6757,45.6528,45.6681,13900.0
2009-11-20 13:10:00,59.81,59.84,59.81,59.84,9500.0,45.6605,45.6834,45.6605,45.6834,9500.0
2009-11-20 13:15:00,59.84,59.84,59.79,59.8,12500.0,45.6834,45.6834,45.6452,45.6528,12500.0
2009-11-20 13:20:00,59.79,59.79,59.79,59.79,4900.0,45.6452,45.6452,45.6452,45.6452,4900.0
2009-11-20 13:25:00,59.8,59.82,59.8,59.81,11300.0,45.6528,45.6681,45.6528,45.6605,11300.0
2009-11-20 13:30:00,59.82,59.82,59.81,59.81,5700.0,45.6681,45.6681,45.6605,45.6605,5700.0
2009-11-20 13:35:00,59.81,59.82,59.8,59.81,9500.0,45.6605,45.6681,45.6528,45.6605,9500.0
2009-11-20 13:40:00,59.82,59.87,59.81,59.86,8700.0,45.6681,45.7063,45.6605,45.6986,8700.0
2009-11-20 13:45:00,59.86,59.95,59.85,59.92,41700.0,45.6986,45.7673,45.691,45.7444,41700.0
2009-11-20 13:50:00,59.91,59.92,59.89,59.9,10200.0,45.7368,45.7444,45.7215,45.7292,10200.0
2009-11-20 13:55:00,59.92,59.93,59.91,59.91,8500.0,45.7444,45.7521,45.7368,45.7368,8500.0
2009-11-20 14:00:00,59.92,59.95,59.92,59.95,6500.0,45.7444,45.7673,45.7444,45.7673,6500.0
2009-11-20 14:05:00,59.95,59.95,59.9,59.93,11200.0,45.7673,45.7673,45.7292,45.7521,11200.0
2009-11-20 14:10:00,59.93,59.96,59.93,59.95,9700.0,45.7521,45.775,45.7521,45.7673,9700.0
2009-11-20 14:15:00,59.94,59.95,59.92,59.92,7500.0,45.7597,45.7673,45.7444,45.7444,7500.0
2009-11-20 14:20:00,59.92,59.94,59.91,59.93,6400.0,45.7444,45.7597,45.7368,45.7521,6400.0
2009-11-20 14:25:00,59.92,59.97,59.92,59.96,14700.0,45.7444,45.7826,45.7444,45.775,14700.0
2009-11-20 14:30:00,59.96,59.98,59.95,59.97,19400.0,45.775,45.7902,45.7673,45.7826,19400.0
2009-11-20 14:35:00,59.96,60.01,59.95,60.01,35900.0,45.775,45.8131,45.7673,45.8131,35900.0
2009-11-20 14:40:00,60.01,60.01,59.95,59.95,39500.0,45.8131,45.8131,45.7673,45.7673,39500.0
2009-11-20 14:45:00,59.94,59.95,59.91,59.95,25900.0,45.7597,45.7673,45.7368,45.7673,25900.0
2009-11-20 14:50:00,59.94,59.95,59.92,59.93,11600.0,45.7597,45.7673,45.7444,45.7521,11600.0
2009-11-20 14:55:00,59.93,59.93,59.9,59.92,12800.0,45.7521,45.7521,45.7292,45.7444,12800.0
2009-11-20 15:00:00,59.92,59.94,59.9,59.94,11500.0,45.7444,45.7597,45.7292,45.7597,11500.0
2009-11-20 15:05:00,59.94,59.95,59.92,59.94,7700.0,45.7597,45.7673,45.7444,45.7597,7700.0
2009-11-20 15:10:00,59.95,59.95,59.92,59.92,10800.0,45.7673,45.7673,45.7444,45.7444,10800.0
2009-11-20 15:15:00,59.93,59.94,59.92,59.94,4500.0,45.7521,45.7597,45.7444,45.7597,4500.0
2009-11-20 15:20:00,59.95,60.02,59.95,60.01,22600.0,45.7673,45.8208,45.7673,45.8131,22600.0
2009-11-20 15:25:00,60.01,60.02,59.99,60.01,16400.0,45.8131,45.8208,45.7979,45.8131,16400.0
2009-11-20 15:30:00,60.02,60.06,60.01,60.05,33500.0,45.8208,45.8513,45.8131,45.8437,33500.0
2009-11-20 15:35:00,60.05,60.13,60.04,60.06,56800.0,45.8437,45.9047,45.836,45.8513,56800.0
2009-11-20 15:40:00,60.07,60.1,60.05,60.09,16100.0,45.8589,45.8818,45.8437,45.8742,16100.0
2009-11-20 15:45:00,60.09,60.1,60.0,60.02,51300.0,45.8742,45.8818,45.8055,45.8208,51300.0
2009-11-20 15:50:00,60.03,60.03,60.0,60.01,51800.0,45.8284,45.8284,45.8055,45.8131,51800.0
2009-11-20 15:55:00,60.01,60.04,59.99,60.02,82100.0,45.8131,45.836,45.7979,45.8208,82100.0
2009-11-23 09:30:00,60.71,60.81,60.7,60.77,123600.0,46.3475,46.4239,46.3399,46.3933,123600.0
2009-11-23 09:35:00,60.75,60.92,60.75,60.89,31300.0,46.3781,46.5079,46.3781,46.485,31300.0
2009-11-23 09:40:00,60.87,60.97,60.87,60.96,54500.0,46.4697,46.546,46.4697,46.5384,54500.0
2009-11-23 09:45:00,60.95,61.03,60.95,60.97,88900.0,46.5308,46.5918,46.5308,46.546,88900.0
2009-11-23 09:50:00,60.97,61.0,60.95,60.97,32600.0,46.546,46.5689,46.5308,46.546,32600.0
2009-11-23 09:55:00,60.96,61.11,60.94,61.11,55400.0,46.5384,46.6529,46.5231,46.6529,55400.0
2009-11-23 10:00:00,61.09,61.12,61.02,61.06,85200.0,46.6376,46.6605,46.5842,46.6147,85200.0
2009-11-23 10:05:00,61.05,61.15,61.04,61.11,87000.0,46.6071,46.6834,46.5995,46.6529,87000.0
2009-11-23 10:10:00,61.11,61.12,61.06,61.1,40500.0,46.6529,46.6605,46.6147,46.6453,40500.0
2009-11-23 10:15:00,61.09,61.12,61.07,61.07,12300.0,46.6376,46.6605,46.6224,46.6224,12300.0
2009-11-23 10:20:00,61.06,61.08,61.01,61.05,36700.0,46.6147,46.63,46.5766,46.6071,36700.0
2009-11-23 10:25:00,61.05,61.09,61.03,61.06,33600.0,46.6071,46.6376,46.5918,46.6147,33600.0
2009-11-23 10:30:00,61.07,61.09,61.04,61.06,6600.0,46.6224,46.6376,46.5995,46.6147,6600.0
2009-11-23 10:35:00,61.06,61.1,61.06,61.08,34100.0,46.6147,46.6453,46.6147,46.63,34100.0
2009-11-23 10:40:00,61.08,61.08,61.06,61.06,17500.0,46.63,46.63,46.6147,46.6147,17500.0
2009-11-23 10:45:00,61.04,61.04,61.0,61.02,18400.0,46.5995,46.5995,46.5689,46.5842,18400.0
2009-11-23 10:50:00,61.02,61.03,60.93,60.94,21600.0,46.5842,46.5918,46.5155,46.5231,21600.0
2009-11-23 10:55:00,60.95,60.99,60.94,60.94,68000.0,46.5308,46.5613,46.5231,46.5231,68000.0
2009-11-23 11:00:00,60.96,61.0,60.95,60.96,13200.0,46.5384,46.5689,46.5308,46.5384,13200.0
2009-11-23 11:05:00,60.97,60.99,60.97,60.99,6700.0,46.546,46.5613,46.546,46.5613,6700.0
2009-11-23 11:10:00,60.99,61.0,60.97,60.97,7800.0,46.5613,46.5689,46.546,46.546,7800.0
2009-11-23 11:15:00,60.96,60.97,60.93,60.96,11000.0,46.5384,46.546,46.5155,46.5384,11000.0
2009-11-23 11:20:00,60.97,60.99,60.95,60.97,19300.0,46.546,46.5613,46.5308,46.546,19300.0
2009-11-23 11:25:00,60.97,60.98,60.92,60.94,10400.0,46.546,46.5537,46.5079,46.5231,10400.0
2009-11-23 11:30:00,60.93,60.96,60.93,60.94,7300.0,46.5155,46.5384,46.5155,46.5231,7300.0
2009-11-23 11:35:00,60.95,60.97,60.94,60.94,3000.0,46.5308,46.546,46.5231,46.5231,3000.0
2009-11-23 11:40:00,60.93,60.94,60.91,60.93,7200.0,46.5155,46.5231,46.5002,46.5155,7200.0
2009-11-23 11:45:00,60.93,60.95,60.93,60.94,14800.0,46.5155,46.5308,46.5155,46.5231,14800.0
2009-11-23 11:50:00,60.94,60.94,60.9,60.9,2200.0,46.5231,46.5231,46.4926,46.4926,2200.0
2009-11-23 11:55:00,60.91,60.91,60.83,60.84,11600.0,46.5002,46.5002,46.4391,46.4468,11600.0
2009-11-23 12:00:00,60.82,60.86,60.82,60.86,18700.0,46.4315,46.462,46.4315,46.462,18700.0
2009-11-23 12:05:00,60.87,60.87,60.85,60.86,9600.0,46.4697,46.4697,46.4544,46.462,9600.0
2009-11-23 12:10:00,60.87,60.88,60.83,60.83,14200.0,46.4697,46.4773,46.4391,46.4391,14200.0
2009-11-23 12:15:00,60.82,60.85,60.82,60.85,3600.0,46.4315,46.4544,46.4315,46.4544,3600.0
2009-11-23 12:20:00,60.83,60.85,60.82,60.85,4800.0,46.4391,46.4544,46.4315,46.4544,4800.0
2009-11-23 12:25:00,60.82,60.83,60.79,60.79,20100.0,46.4315,46.4391,46.4086,46.4086,20100.0
2009-11-23 12:30:00,60.78,60.79,60.72,60.72,28500.0,46.401,46.4086,46.3552,46.3552,28500.0
2009-11-23 12:35:00,60.74,60.78,60.74,60.78,7800.0,46.3704,46.401,46.3704,46.401,7800.0
2009-11-23 12:40:00,60.78,60.81,60.76,60.77,11500.0,46.401,46.4239,46.3857,46.3933,11500.0
2009-11-23 12:45:00,60.78,60.82,60.78,60.79,7700.0,46.401,46.4315,46.401,46.4086,7700.0
2009-11-23 12:50:00,60.79,60.8,60.75,60.78,15000.0,46.4086,46.4162,46.3781,46.401,15000.0
2009-11-23 12:55:00,60.78,60.79,60.78,60.79,4700.0,46.401,46.4086,46.401,46.4086,4700.0
2009-11-23 13:00:00,60.8,60.8,60.77,60.77,4300.0,46.4162,46.4162,46.3933,46.3933,4300.0
2009-11-23 13:05:00,60.77,60.77,60.77,60.77,1200.0,46.3933,46.3933,46.3933,46.3933,1200.0
2009-11-23 13:10:00,60.78,60.78,60.75,60.76,6400.0,46.401,46.401,46.3781,46.3857,6400.0
2009-11-23 13:15:00,60.76,60.77,60.72,60.77,11400.0,46.3857,46.3933,46.3552,46.3933,11400.0
2009-11-23 13:20:00,60.78,60.8,60.78,60.8,14700.0,46.401,46.4162,46.401,46.4162,14700.0
2009-11-23 13:25:00,60.81,60.81,60.77,60.77,7700.0,46.4239,46.4239,46.3933,46.3933,7700.0
2009-11-23 13:30:00,60.77,60.77,60.75,60.75,6600.0,46.3933,46.3933,46.3781,46.3781,6600.0
2009-11-23 13:35:00,60.75,60.82,60.75,60.81,2400.0,46.3781,46.4315,46.3781,46.4239,2400.0
2009-11-23 13:40:00,60.8,60.8,60.78,60.78,1400.0,46.4162,46.4162,46.401,46.401,1400.0
2009-11-23 13:45:00,60.78,60.8,60.74,60.74,10800.0,46.401,46.4162,46.3704,46.3704,10800.0
2009-11-23 13:50:00,60.74,60.74,60.69,60.71,5800.0,46.3704,46.3704,46.3323,46.3475,5800.0
2009-11-23 13:55:00,60.7,60.73,60.69,60.72,8200.0,46.3399,46.3628,46.3323,46.3552,8200.0
2009-11-23 14:00:00,60.72,60.72,60.68,60.7,9100.0,46.3552,46.3552,46.3246,46.3399,9100.0
2009-11-23 14:05:00,60.69,60.73,60.68,60.68,24200.0,46.3323,46.3628,46.3246,46.3246,24200.0
2009-11-23 14:10:00,60.68,60.68,60.62,60.64,18700.0,46.3246,46.3246,46.2788,46.2941,18700.0
2009-11-23 14:15:00,60.63,60.65,60.63,60.65,6900.0,46.2865,46.3017,46.2865,46.3017,6900.0
2009-11-23 14:20:00,60.65,60.65,60.64,60.65,5600.0,46.3017,46.3017,46.2941,46.3017,5600.0
2009-11-23 14:25:00,60.66,60.69,60.66,60.69,6000.0,46.3094,46.3323,46.3094,46.3323,6000.0
2009-11-23 14:30:00,60.69,60.7,60.69,60.7,2200.0,46.3323,46.3399,46.3323,46.3399,2200.0
2009-11-23 14:35:00,60.7,60.74,60.7,60.72,17000.0,46.3399,46.3704,46.3399,46.3552,17000.0
2009-11-23 14:40:00,60.72,60.73,60.72,60.73,2400.0,46.3552,46.3628,46.3552,46.3628,2400.0
2009-11-23 14:45:00,60.73,60.75,60.72,60.74,6600.0,46.3628,46.3781,46.3552,46.3704,6600.0
2009-11-23 14:50:00,60.75,60.75,60.73,60.73,6800.0,46.3781,46.3781,46.3628,46.3628,6800.0
2009-11-23 14:55:00,60.72,60.73,60.71,60.71,12300.0,46.3552,46.3628,46.3475,46.3475,12300.0
2009-11-23 15:00:00,60.7,60.76,60.7,60.75,16300.0,46.3399,46.3857,46.3399,46.3781,16300.0
2009-11-23 15:05:00,60.75,60.77,60.73,60.75,28700.0,46.3781,46.3933,46.3628,46.3781,28700.0
2009-11-23 15:10:00,60.75,60.77,60.75,60.77,2500.0,46.3781,46.3933,46.3781,46.3933,2500.0
2009-11-23 15:15:00,60.78,60.79,60.76,60.77,12600.0,46.401,46.4086,46.3857,46.3933,12600.0
2009-11-23 15:20:00,60.77,60.77,60.72,60.72,9200.0,46.3933,46.3933,46.3552,46.3552,9200.0
2009-11-23 15:25:00,60.73,60.73,60.7,60.71,12300.0,46.3628,46.3628,46.3399,46.3475,12300.0
2009-11-23 15:30:00,60.7,60.72,60.62,60.62,36500.0,46.3399,46.3552,46.2788,46.2788,36500.0
2009-11-23 15:35:00,60.62,60.63,60.58,60.63,22700.0,46.2788,46.2865,46.2483,46.2865,22700.0
2009-11-23 15:40:00,60.65,60.67,60.64,60.64,6400.0,46.3017,46.317,46.2941,46.2941,6400.0
2009-11-23 15:45:00,60.63,60.67,60.59,60.67,42700.0,46.2865,46.317,46.2559,46.317,42700.0
2009-11-23 15:50:00,60.67,60.72,60.65,60.71,21300.0,46.317,46.3552,46.3017,46.3475,21300.0
2009-11-23 15:55:00,60.71,60.77,60.7,60.75,18800.0,46.3475,46.3933,46.3399,46.3781,18800.0
2009-11-24 09:30:00,60.78,60.81,60.62,60.65,44200.0,46.401,46.4239,46.2788,46.3017,44200.0
2009-11-24 09:35:00,60.66,60.7,60.62,60.66,33100.0,46.3094,46.3399,46.2788,46.3094,33100.0
2009-11-24 09:40:00,60.64,60.72,60.57,60.57,19000.0,46.2941,46.3552,46.2407,46.2407,19000.0
2009-11-24 09:45:00,60.56,60.56,60.48,60.54,17100.0,46.233,46.233,46.1719,46.2178,17100.0
2009-11-24 09:50:00,60.53,60.53,60.35,60.36,33900.0,46.2101,46.2101,46.0727,46.0803,33900.0
2009-11-24 09:55:00,60.37,60.41,60.29,60.3,117800.0,46.088,46.1185,46.0269,46.0345,117800.0
2009-11-24 10:00:00,60.33,60.57,60.27,60.42,218300.0,46.0574,46.2407,46.0116,46.1261,218300.0
2009-11-24 10:05:00,60.43,60.49,60.28,60.32,57800.0,46.1338,46.1796,46.0193,46.0498,57800.0
2009-11-24 10:10:00,60.32,60.4,60.27,60.4,49200.0,46.0498,46.1109,46.0116,46.1109,49200.0
2009-11-24 10:15:00,60.41,60.43,60.38,60.4,30600.0,46.1185,46.1338,46.0956,46.1109,30600.0
2009-11-24 10:20:00,60.4,60.43,60.38,60.41,8100.0,46.1109,46.1338,46.0956,46.1185,8100.0
2009-11-24 10:25:00,60.43,60.43,60.38,60.4,1600.0,46.1338,46.1338,46.0956,46.1109,1600.0
2009-11-24 10:30:00,60.39,60.49,60.39,60.44,16400.0,46.1032,46.1796,46.1032,46.1414,16400.0
2009-11-24 10:35:00,60.46,60.57,60.46,60.56,27600.0,46.1567,46.2407,46.1567,46.233,27600.0
2009-11-24 10:40:00,60.56,60.65,60.56,60.62,13500.0,46.233,46.3017,46.233,46.2788,13500.0
2009-11-24 10:45:00,60.62,60.73,60.62,60.68,21400.0,46.2788,46.3628,46.2788,46.3246,21400.0
2009-11-24 10:50:00,60.69,60.72,60.65,60.68,11000.0,46.3323,46.3552,46.3017,46.3246,11000.0
2009-11-24 10:55:00,60.69,60.7,60.66,60.67,7500.0,46.3323,46.3399,46.3094,46.317,7500.0
2009-11-24 11:00:00,60.66,60.66,60.64,60.64,7400.0,46.3094,46.3094,46.2941,46.2941,7400.0
2009-11-24 11:05:00,60.64,60.7,60.64,60.66,13200.0,46.2941,46.3399,46.2941,46.3094,13200.0
2009-11-24 11:10:00,60.67,60.69,60.63,60.63,18700.0,46.317,46.3323,46.2865,46.2865,18700.0
2009-11-24 11:15:00,60.64,60.64,60.53,60.54,22300.0,46.2941,46.2941,46.2101,46.2178,22300.0
2009-11-24 11:20:00,60.52,60.54,60.51,60.53,16900.0,46.2025,46.2178,46.1948,46.2101,16900.0
2009-11-24 11:25:00,60.53,60.53,60.47,60.5,20900.0,46.2101,46.2101,46.1643,46.1872,20900.0
2009-11-24 11:30:00,60.49,60.52,60.45,60.5,30500.0,46.1796,46.2025,46.149,46.1872,30500.0
2009-11-24 11:35:00,60.5,60.53,60.47,60.5,20000.0,46.1872,46.2101,46.1643,46.1872,20000.0
2009-11-24 11:40:00,60.51,60.51,60.48,60.48,5700.0,46.1948,46.1948,46.1719,46.1719,5700.0
2009-11-24 11:45:00,60.48,60.53,60.48,60.53,8000.0,46.1719,46.2101,46.1719,46.2101,8000.0
2009-11-24 11:50:00,60.53,60.58,60.51,60.57,21700.0,46.2101,46.2483,46.1948,46.2407,21700.0
2009-11-24 11:55:00,60.57,60.58,60.56,60.58,51200.0,46.2407,46.2483,46.233,46.2483,51200.0
2009-11-24 12:00:00,60.58,60.61,60.55,60.56,38700.0,46.2483,46.2712,46.2254,46.233,38700.0
2009-11-24 12:05:00,60.56,60.59,60.55,60.57,26600.0,46.233,46.2559,46.2254,46.2407,26600.0
2009-11-24 12:10:00,60.58,60.61,60.58,60.58,18500.0,46.2483,46.2712,46.2483,46.2483,18500.0
2009-11-24 12:15:00,60.58,60.59,60.56,60.57,9800.0,46.2483,46.2559,46.233,46.2407,9800.0
2009-11-24 12:20:00,60.58,60.58,60.57,60.57,10200.0,46.2483,46.2483,46.2407,46.2407,10200.0
2009-11-24 12:25:00,60.57,60.59,60.56,60.56,9900.0,46.2407,46.2559,46.233,46.233,9900.0
2009-11-24 12:30:00,60.56,60.6,60.55,60.57,14200.0,46.233,46.2636,46.2254,46.2407,14200.0
2009-11-24 12:35:00,60.56,60.6,60.56,60.58,166200.0,46.233,46.2636,46.233,46.2483,166200.0
2009-11-24 12:40:00,60.59,60.59,60.5,60.51,31000.0,46.2559,46.2559,46.1872,46.1948,31000.0
2009-11-24 12:45:00,60.51,60.52,60.5,60.51,6000.0,46.1948,46.2025,46.1872,46.1948,6000.0
2009-11-24 12:50:00,60.52,60.52,60.5,60.51,4500.0,46.2025,46.2025,46.1872,46.1948,4500.0
2009-11-24 12:55:00,60.52,60.52,60.5,60.5,3700.0,46.2025,46.2025,46.1872,46.1872,3700.0
2009-11-24 13:00:00,60.51,60.56,60.5,60.53,21300.0,46.1948,46.233,46.1872,46.2101,21300.0
2009-11-24 13:05:00,60.53,60.61,60.53,60.59,15400.0,46.2101,46.2712,46.2101,46.2559,15400.0
2009-11-24 13:10:00,60.6,60.62,60.6,60.61,15700.0,46.2636,46.2788,46.2636,46.2712,15700.0
2009-11-24 13:15:00,60.61,60.62,60.6,60.62,14800.0,46.2712,46.2788,46.2636,46.2788,14800.0
2009-11-24 13:20:00,60.61,60.61,60.6,60.61,6800.0,46.2712,46.2712,46.2636,46.2712,6800.0
2009-11-24 13:25:00,60.61,60.61,60.6,60.61,3000.0,46.2712,46.2712,46.2636,46.2712,3000.0
2009-11-24 13:30:00,60.6,60.63,60.6,60.6,6800.0,46.2636,46.2865,46.2636,46.2636,6800.0
2009-11-24 13:35:00,60.6,60.63,60.6,60.63,7200.0,46.2636,46.2865,46.2636,46.2865,7200.0
2009-11-24 13:40:00,60.63,60.63,60.61,60.61,9300.0,46.2865,46.2865,46.2712,46.2712,9300.0
2009-11-24 13:45:00,60.61,60.62,60.61,60.61,5300.0,46.2712,46.2788,46.2712,46.2712,5300.0
2009-11-24 13:50:00,60.61,60.61,60.57,60.57,6300.0,46.2712,46.2712,46.2407,46.2407,6300.0
2009-11-24 13:55:00,60.57,60.61,60.57,60.59,7000.0,46.2407,46.2712,46.2407,46.2559,7000.0
2009-11-24 14:00:00,60.6,60.63,60.52,60.54,46200.0,46.2636,46.2865,46.2025,46.2178,46200.0
2009-11-24 14:05:00,60.56,60.66,60.56,60.64,24900.0,46.233,46.3094,46.233,46.2941,24900.0
2009-11-24 14:10:00,60.64,60.67,60.63,60.64,19200.0,46.2941,46.317,46.2865,46.2941,19200.0
2009-11-24 14:15:00,60.64,60.67,60.64,60.67,13300.0,46.2941,46.317,46.2941,46.317,13300.0
2009-11-24 14:20:00,60.66,60.71,60.65,60.71,27400.0,46.3094,46.3475,46.3017,46.3475,27400.0
2009-11-24 14:25:00,60.71,60.73,60.7,60.7,11100.0,46.3475,46.3628,46.3399,46.3399,11100.0
2009-11-24 14:30:00,60.7,60.71,60.68,60.68,13100.0,46.3399,46.3475,46.3246,46.3246,13100.0
2009-11-24 14:35:00,60.69,60.71,60.69,60.71,4100.0,46.3323,46.3475,46.3323,46.3475,4100.0
2009-11-24 14:40:00,60.71,60.75,60.71,60.74,73600.0,46.3475,46.3781,46.3475,46.3704,73600.0
2009-11-24 14:45:00,60.75,60.83,60.74,60.81,40500.0,46.3781,46.4391,46.3704,46.4239,40500.0
2009-11-24 14:50:00,60.81,60.83,60.79,60.81,24400.0,46.4239,46.4391,46.4086,46.4239,24400.0
2009-11-24 14:55:00,60.81,60.81,60.79,60.79,11500.0,46.4239,46.4239,46.4086,46.4086,11500.0
2009-11-24 15:00:00,60.78,60.8,60.78,60.79,6500.0,46.401,46.4162,46.401,46.4086,6500.0
2009-11-24 15:05:00,60.8,60.81,60.77,60.78,8600.0,46.4162,46.4239,46.3933,46.401,8600.0
2009-11-24 15:10:00,60.78,60.78,60.73,60.73,12900.0,46.401,46.401,46.3628,46.3628,12900.0
2009-11-24 15:15:00,60.73,60.74,60.72,60.72,4800.0,46.3628,46.3704,46.3552,46.3552,4800.0
2009-11-24 15:20:00,60.72,60.73,60.71,60.73,3900.0,46.3552,46.3628,46.3475,46.3628,3900.0
2009-11-24 15:25:00,60.76,60.77,60.72,60.74,10500.0,46.3857,46.3933,46.3552,46.3704,10500.0
2009-11-24 15:30:00,60.74,60.74,60.69,60.72,12700.0,46.3704,46.3704,46.3323,46.3552,12700.0
2009-11-24 15:35:00,60.71,60.71,60.68,60.7,11800.0,46.3475,46.3475,46.3246,46.3399,11800.0
2009-11-24 15:40:00,60.71,60.72,60.64,60.68,52200.0,46.3475,46.3552,46.2941,46.3246,52200.0
2009-11-24 15:45:00,60.67,60.67,60.64,60.65,20200.0,46.317,46.317,46.2941,46.3017,20200.0
2009-11-24 15:50:00,60.66,60.69,60.65,60.68,47800.0,46.3094,46.3323,46.3017,46.3246,47800.0
2009-11-24 15:55:00,60.69,60.74,60.68,60.74,104400.0,46.3323,46.3704,46.3246,46.3704,104400.0
2009-11-25 09:30:00,60.87,60.9,60.73,60.76,66300.0,46.4697,46.4926,46.3628,46.3857,66300.0
2009-11-25 09:35:00,60.77,60.82,60.74,60.82,18700.0,46.3933,46.4315,46.3704,46.4315,18700.0
2009-11-25 09:40:00,60.8,60.81,60.69,60.77,15500.0,46.4162,46.4239,46.3323,46.3933,15500.0
2009-11-25 09:45:00,60.77,60.79,60.73,60.74,16100.0,46.3933,46.4086,46.3628,46.3704,16100.0
2009-11-25 09:50:00,60.74,60.76,60.72,60.74,16100.0,46.3704,46.3857,46.3552,46.3704,16100.0
2009-11-25 09:55:00,60.77,60.83,60.75,60.8,11100.0,46.3933,46.4391,46.3781,46.4162,11100.0
2009-11-25 10:00:00,60.81,60.91,60.79,60.89,29000.0,46.4239,46.5002,46.4086,46.485,29000.0
2009-11-25 10:05:00,60.9,60.9,60.85,60.9,8200.0,46.4926,46.4926,46.4544,46.4926,8200.0
2009-11-25 10:10:00,60.89,60.89,60.83,60.86,29700.0,46.485,46.485,46.4391,46.462,29700.0
2009-11-25 10:15:00,60.86,60.92,60.85,60.92,17300.0,46.462,46.5079,46.4544,46.5079,17300.0
2009-11-25 10:20:00,60.91,60.91,60.85,60.87,30200.0,46.5002,46.5002,46.4544,46.4697,30200.0
2009-11-25 10:25:00,60.85,60.85,60.76,60.8,25700.0,46.4544,46.4544,46.3857,46.4162,25700.0
2009-11-25 10:30:00,60.8,60.87,60.8,60.83,15000.0,46.4162,46.4697,46.4162,46.4391,15000.0
2009-11-25 10:35:00,60.85,60.87,60.84,60.86,4100.0,46.4544,46.4697,46.4468,46.462,4100.0
2009-11-25 10:40:00,60.84,60.9,60.84,60.9,18700.0,46.4468,46.4926,46.4468,46.4926,18700.0
2009-11-25 10:45:00,60.9,60.96,60.89,60.91,12300.0,46.4926,46.5384,46.485,46.5002,12300.0
2009-11-25 10:50:00,60.91,60.92,60.9,60.91,57900.0,46.5002,46.5079,46.4926,46.5002,57900.0
2009-11-25 10:55:00,60.9,60.91,60.85,60.88,65100.0,46.4926,46.5002,46.4544,46.4773,65100.0
2009-11-25 11:00:00,60.88,60.91,60.88,60.91,4700.0,46.4773,46.5002,46.4773,46.5002,4700.0
2009-11-25 11:05:00,60.91,60.97,60.89,60.95,19700.0,46.5002,46.546,46.485,46.5308,19700.0
2009-11-25 11:10:00,60.95,60.96,60.92,60.95,11500.0,46.5308,46.5384,46.5079,46.5308,11500.0
2009-11-25 11:15:00,60.95,61.01,60.95,61.0,15200.0,46.5308,46.5766,46.5308,46.5689,15200.0
2009-11-25 11:20:00,61.01,61.01,60.95,60.97,5800.0,46.5766,46.5766,46.5308,46.546,5800.0
2009-11-25 11:25:00,60.96,60.99,60.96,60.99,6100.0,46.5384,46.5613,46.5384,46.5613,6100.0
2009-11-25 11:30:00,60.99,60.99,60.97,60.99,4600.0,46.5613,46.5613,46.546,46.5613,4600.0
2009-11-25 11:35:00,60.99,61.03,60.99,61.03,12300.0,46.5613,46.5918,46.5613,46.5918,12300.0
2009-11-25 11:40:00,61.03,61.05,61.01,61.02,9000.0,46.5918,46.6071,46.5766,46.5842,9000.0
2009-11-25 11:45:00,61.02,61.03,61.0,61.02,5400.0,46.5842,46.5918,46.5689,46.5842,5400.0
2009-11-25 11:50:00,61.0,61.01,61.0,61.01,2700.0,46.5689,46.5766,46.5689,46.5766,2700.0
2009-11-25 11:55:00,61.0,61.0,60.99,60.99,1600.0,46.5689,46.5689,46.5613,46.5613,1600.0
2009-11-25 12:00:00,61.0,61.01,60.97,60.97,5800.0,46.5689,46.5766,46.546,46.546,5800.0
2009-11-25 12:05:00,60.97,60.98,60.92,60.92,3500.0,46.546,46.5537,46.5079,46.5079,3500.0
2009-11-25 12:10:00,60.92,60.92,60.88,60.88,5100.0,46.5079,46.5079,46.4773,46.4773,5100.0
2009-11-25 12:15:00,60.89,60.93,60.89,60.93,4200.0,46.485,46.5155,46.485,46.5155,4200.0
2009-11-25 12:20:00,60.92,60.92,60.91,60.92,400.0,46.5079,46.5079,46.5002,46.5079,400.0
2009-11-25 12:25:00,60.93,60.94,60.91,60.91,4000.0,46.5155,46.5231,46.5002,46.5002,4000.0
2009-11-25 12:30:00,60.93,60.93,60.9,60.91,4100.0,46.5155,46.5155,46.4926,46.5002,4100.0
2009-11-25 12:35:00,60.9,60.93,60.88,60.88,8500.0,46.4926,46.5155,46.4773,46.4773,8500.0
2009-11-25 12:40:00,60.88,60.92,60.88,60.91,5700.0,46.4773,46.5079,46.4773,46.5002,5700.0
2009-11-25 12:45:00,60.9,60.91,60.9,60.91,2900.0,46.4926,46.5002,46.4926,46.5002,2900.0
2009-11-25 12:50:00,60.91,60.91,60.9,60.9,5900.0,46.5002,46.5002,46.4926,46.4926,5900.0
2009-11-25 12:55:00,60.92,60.93,60.91,60.93,1900.0,46.5079,46.5155,46.5002,46.5155,1900.0
2009-11-25 13:00:00,60.92,60.93,60.91,60.91,5300.0,46.5079,46.5155,46.5002,46.5002,5300.0
2009-11-25 13:05:00,60.92,60.94,60.92,60.94,2900.0,46.5079,46.5231,46.5079,46.5231,2900.0
2009-11-25 13:10:00,60.94,60.94,60.94,60.94,2000.0,46.5231,46.5231,46.5231,46.5231,2000.0
2009-11-25 13:15:00,60.95,60.96,60.95,60.95,10800.0,46.5308,46.5384,46.5308,46.5308,10800.0
2009-11-25 13:20:00,60.95,60.95,60.93,60.93,2800.0,46.5308,46.5308,46.5155,46.5155,2800.0
2009-11-25 13:25:00,60.93,60.96,60.92,60.96,4700.0,46.5155,46.5384,46.5079,46.5384,4700.0
2009-11-25 13:30:00,60.95,60.95,60.94,60.94,2300.0,46.5308,46.5308,46.5231,46.5231,2300.0
2009-11-25 13:35:00,60.94,60.95,60.94,60.94,2100.0,46.5231,46.5308,46.5231,46.5231,2100.0
2009-11-25 13:40:00,60.95,60.95,60.95,60.95,700.0,46.5308,46.5308,46.5308,46.5308,700.0
2009-11-25 13:45:00,60.95,60.95,60.95,60.95,2300.0,46.5308,46.5308,46.5308,46.5308,2300.0
2009-11-25 13:50:00,60.96,60.96,60.95,60.95,2500.0,46.5384,46.5384,46.5308,46.5308,2500.0
2009-11-25 13:55:00,60.96,60.97,60.94,60.97,5800.0,46.5384,46.546,46.5231,46.546,5800.0
2009-11-25 14:00:00,60.96,60.97,60.93,60.94,8500.0,46.5384,46.546,46.5155,46.5231,8500.0
2009-11-25 14:05:00,60.94,60.94,60.91,60.91,9700.0,46.5231,46.5231,46.5002,46.5002,9700.0
2009-11-25 14:10:00,60.9,60.94,60.9,60.94,8400.0,46.4926,46.5231,46.4926,46.5231,8400.0
2009-11-25 14:15:00,60.94,60.97,60.93,60.97,2900.0,46.5231,46.546,46.5155,46.546,2900.0
2009-11-25 14:20:00,60.96,60.99,60.96,60.99,7900.0,46.5384,46.5613,46.5384,46.5613,7900.0
2009-11-25 14:25:00,60.99,60.99,60.98,60.99,5600.0,46.5613,46.5613,46.5537,46.5613,5600.0
2009-11-25 14:30:00,60.98,60.99,60.97,60.99,5800.0,46.5537,46.5613,46.546,46.5613,5800.0
2009-11-25 14:35:00,60.99,60.99,60.97,60.98,5500.0,46.5613,46.5613,46.546,46.5537,5500.0
2009-11-25 14:40:00,60.98,61.01,60.98,61.01,8500.0,46.5537,46.5766,46.5537,46.5766,8500.0
2009-11-25 14:45:00,61.01,61.07,61.0,61.05,19000.0,46.5766,46.6224,46.5689,46.6071,19000.0
2009-11-25 14:50:00,61.03,61.05,61.03,61.05,4000.0,46.5918,46.6071,46.5918,46.6071,4000.0
2009-11-25 14:55:00,61.04,61.05,61.02,61.04,10500.0,46.5995,46.6071,46.5842,46.5995,10500.0
2009-11-25 15:00:00,61.03,61.03,61.01,61.03,15500.0,46.5918,46.5918,46.5766,46.5918,15500.0
2009-11-25 15:05:00,61.03,61.03,61.01,61.01,12800.0,46.5918,46.5918,46.5766,46.5766,12800.0
2009-11-25 15:10:00,61.01,61.02,60.99,60.99,12300.0,46.5766,46.5842,46.5613,46.5613,12300.0
2009-11-25 15:15:00,60.99,61.01,60.98,61.01,16100.0,46.5613,46.5766,46.5537,46.5766,16100.0
2009-11-25 15:20:00,61.01,61.02,61.01,61.01,32200.0,46.5766,46.5842,46.5766,46.5766,32200.0
2009-11-25 15:25:00,61.02,61.05,61.02,61.03,7700.0,46.5842,46.6071,46.5842,46.5918,7700.0
2009-11-25 15:30:00,61.02,61.03,61.02,61.03,3000.0,46.5842,46.5918,46.5842,46.5918,3000.0
2009-11-25 15:35:00,61.04,61.04,60.99,61.0,23600.0,46.5995,46.5995,46.5613,46.5689,23600.0
2009-11-25 15:40:00,61.01,61.03,60.99,61.0,14300.0,46.5766,46.5918,46.5613,46.5689,14300.0
2009-11-25 15:45:00,60.99,60.99,60.96,60.97,21700.0,46.5613,46.5613,46.5384,46.546,21700.0
2009-11-25 15:50:00,60.97,61.01,60.97,61.0,37500.0,46.546,46.5766,46.546,46.5689,37500.0
2009-11-25 15:55:00,61.01,61.03,61.0,61.0,69300.0,46.5766,46.5918,46.5689,46.5689,69300.0
2009-11-27 09:30:00,59.37,59.62,59.29,59.61,144600.0,45.3245,45.5154,45.2635,45.5078,144600.0
2009-11-27 09:35:00,59.61,59.63,59.52,59.62,77700.0,45.5078,45.523,45.4391,45.5154,77700.0
2009-11-27 09:40:00,59.62,59.79,59.59,59.74,66600.0,45.5154,45.6452,45.4925,45.607,66600.0
2009-11-27 09:45:00,59.74,59.78,59.63,59.71,46500.0,45.607,45.6375,45.523,45.5841,46500.0
2009-11-27 09:50:00,59.73,59.8,59.72,59.77,26700.0,45.5994,45.6528,45.5917,45.6299,26700.0
2009-11-27 09:55:00,59.78,59.84,59.74,59.79,64100.0,45.6375,45.6834,45.607,45.6452,64100.0
2009-11-27 10:00:00,59.81,60.04,59.8,59.95,19200.0,45.6605,45.836,45.6528,45.7673,19200.0
2009-11-27 10:05:00,59.95,59.95,59.85,59.87,29300.0,45.7673,45.7673,45.691,45.7063,29300.0
2009-11-27 10:10:00,59.88,59.99,59.88,59.95,34000.0,45.7139,45.7979,45.7139,45.7673,34000.0
2009-11-27 10:15:00,59.99,60.02,59.97,60.02,6900.0,45.7979,45.8208,45.7826,45.8208,6900.0
2009-11-27 10:20:00,60.02,60.1,59.99,60.05,10800.0,45.8208,45.8818,45.7979,45.8437,10800.0
2009-11-27 10:25:00,60.06,60.08,60.02,60.02,5500.0,45.8513,45.8666,45.8208,45.8208,5500.0
2009-11-27 10:30:00,59.96,60.02,59.96,60.02,3700.0,45.775,45.8208,45.775,45.8208,3700.0
2009-11-27 10:35:00,60.04,60.1,60.04,60.09,14300.0,45.836,45.8818,45.836,45.8742,14300.0
2009-11-27 10:40:00,60.09,60.2,60.07,60.2,13500.0,45.8742,45.9582,45.8589,45.9582,13500.0
2009-11-27 10:45:00,60.18,60.2,60.18,60.2,1100.0,45.9429,45.9582,45.9429,45.9582,1100.0
2009-11-27 10:50:00,60.19,60.34,60.18,60.28,18100.0,45.9506,46.0651,45.9429,46.0193,18100.0
2009-11-27 10:55:00,60.27,60.27,60.22,60.25,10600.0,46.0116,46.0116,45.9735,45.9964,10600.0
2009-11-27 11:00:00,60.25,60.39,60.25,60.35,11800.0,45.9964,46.1032,45.9964,46.0727,11800.0
2009-11-27 11:05:00,60.36,60.42,60.36,60.38,15800.0,46.0803,46.1261,46.0803,46.0956,15800.0
2009-11-27 11:10:00,60.37,60.39,60.29,60.3,28200.0,46.088,46.1032,46.0269,46.0345,28200.0
2009-11-27 11:15:00,60.3,60.32,60.28,60.28,10700.0,46.0345,46.0498,46.0193,46.0193,10700.0
2009-11-27 11:20:00,60.25,60.25,60.17,60.19,6600.0,45.9964,45.9964,45.9353,45.9506,6600.0
2009-11-27 11:25:00,60.19,60.24,60.18,60.24,5400.0,45.9506,45.9887,45.9429,45.9887,5400.0
2009-11-27 11:30:00,60.2,60.2,60.14,60.17,21500.0,45.9582,45.9582,45.9124,45.9353,21500.0
2009-11-27 11:35:00,60.19,60.21,60.17,60.18,10000.0,45.9506,45.9658,45.9353,45.9429,10000.0
2009-11-27 11:40:00,60.19,60.26,60.19,60.24,3400.0,45.9506,46.004,45.9506,45.9887,3400.0
2009-11-27 11:45:00,60.24,60.25,60.21,60.21,3600.0,45.9887,45.9964,45.9658,45.9658,3600.0
2009-11-27 11:50:00,60.23,60.27,60.21,60.27,28000.0,45.9811,46.0116,45.9658,46.0116,28000.0
2009-11-27 11:55:00,60.26,60.26,60.2,60.22,2400.0,46.004,46.004,45.9582,45.9735,2400.0
2009-11-27 12:00:00,60.21,60.23,60.17,60.17,22800.0,45.9658,45.9811,45.9353,45.9353,22800.0
2009-11-27 12:05:00,60.16,60.18,60.09,60.14,12500.0,45.9276,45.9429,45.8742,45.9124,12500.0
2009-11-27 12:10:00,60.13,60.16,60.13,60.16,3700.0,45.9047,45.9276,45.9047,45.9276,3700.0
2009-11-27 12:15:00,60.15,60.16,60.12,60.13,4300.0,45.92,45.9276,45.8971,45.9047,4300.0
2009-11-27 12:20:00,60.09,60.09,60.06,60.06,2800.0,45.8742,45.8742,45.8513,45.8513,2800.0
2009-11-27 12:25:00,60.07,60.08,60.05,60.07,16800.0,45.8589,45.8666,45.8437,45.8589,16800.0
2009-11-27 12:30:00,60.1,60.17,60.09,60.15,51500.0,45.8818,45.9353,45.8742,45.92,51500.0
2009-11-27 12:35:00,60.13,60.16,60.13,60.15,1000.0,45.9047,45.9276,45.9047,45.92,1000.0
2009-11-27 12:40:00,60.19,60.23,60.16,60.23,5100.0,45.9506,45.9811,45.9276,45.9811,5100.0
2009-11-27 12:45:00,60.24,60.35,60.24,60.3,26300.0,45.9887,46.0727,45.9887,46.0345,26300.0
2009-11-27 12:50:00,60.3,60.3,60.2,60.22,14400.0,46.0345,46.0345,45.9582,45.9735,14400.0
2009-11-27 12:55:00,60.21,60.21,59.99,60.02,55400.0,45.9658,45.9658,45.7979,45.8208,55400.0
2009-11-27 13:00:00,60.01,60.05,59.86,59.95,35600.0,45.8131,45.8437,45.6986,45.7673,35600.0
2009-11-27 13:05:00,59.94,59.94,59.94,59.94,100.0,45.7597,45.7597,45.7597,45.7597,100.0
2009-11-27 13:10:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 13:15:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 13:20:00,59.99,59.99,59.98,59.99,700.0,45.7979,45.7979,45.7902,45.7979,700.0
2009-11-27 13:25:00,59.99,59.99,59.99,59.99,0.0,45.7979,45.7979,45.7979,45.7979,0.0
2009-11-27 13:30:00,59.94,59.94,59.94,59.94,400.0,45.7597,45.7597,45.7597,45.7597,400.0
2009-11-27 13:35:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 13:40:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 13:45:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 13:50:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 13:55:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:00:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:05:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:10:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:15:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:20:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:25:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:30:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:35:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:40:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:45:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:50:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 14:55:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:00:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:05:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:10:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:15:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:20:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:25:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:30:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:35:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:40:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:45:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:50:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-27 15:55:00,59.94,59.94,59.94,59.94,0.0,45.7597,45.7597,45.7597,45.7597,0.0
2009-11-30 09:30:00,59.97,60.05,59.78,59.83,100600.0,45.7826,45.8437,45.6375,45.6757,100600.0
2009-11-30 09:35:00,59.83,59.99,59.83,59.94,28800.0,45.6757,45.7979,45.6757,45.7597,28800.0
2009-11-30 09:40:00,59.93,60.1,59.78,60.07,109100.0,45.7521,45.8818,45.6375,45.8589,109100.0
2009-11-30 09:45:00,60.06,60.08,59.92,59.98,88100.0,45.8513,45.8666,45.7444,45.7902,88100.0
2009-11-30 09:50:00,59.96,59.98,59.87,59.97,62700.0,45.775,45.7902,45.7063,45.7826,62700.0
2009-11-30 09:55:00,59.96,60.04,59.96,60.01,46900.0,45.775,45.836,45.775,45.8131,46900.0
2009-11-30 10:00:00,60.03,60.07,60.02,60.03,31400.0,45.8284,45.8589,45.8208,45.8284,31400.0
2009-11-30 10:05:00,60.06,60.19,60.06,60.17,18700.0,45.8513,45.9506,45.8513,45.9353,18700.0
2009-11-30 10:10:00,60.15,60.17,60.12,60.14,7900.0,45.92,45.9353,45.8971,45.9124,7900.0
2009-11-30 10:15:00,60.12,60.19,60.11,60.16,17100.0,45.8971,45.9506,45.8895,45.9276,17100.0
2009-11-30 10:20:00,60.15,60.17,60.11,60.12,20500.0,45.92,45.9353,45.8895,45.8971,20500.0
2009-11-30 10:25:00,60.13,60.22,60.13,60.2,9000.0,45.9047,45.9735,45.9047,45.9582,9000.0
2009-11-30 10:30:00,60.24,60.29,60.24,60.25,16900.0,45.9887,46.0269,45.9887,45.9964,16900.0
2009-11-30 10:35:00,60.24,60.29,60.22,60.23,10800.0,45.9887,46.0269,45.9735,45.9811,10800.0
2009-11-30 10:40:00,60.23,60.23,60.18,60.18,2500.0,45.9811,45.9811,45.9429,45.9429,2500.0
2009-11-30 10:45:00,60.17,60.17,60.09,60.13,19800.0,45.9353,45.9353,45.8742,45.9047,19800.0
2009-11-30 10:50:00,60.11,60.11,60.09,60.1,5700.0,45.8895,45.8895,45.8742,45.8818,5700.0
2009-11-30 10:55:00,60.09,60.09,60.03,60.08,13900.0,45.8742,45.8742,45.8284,45.8666,13900.0
2009-11-30 11:00:00,60.06,60.06,59.91,59.96,22500.0,45.8513,45.8513,45.7368,45.775,22500.0
2009-11-30 11:05:00,59.96,60.0,59.94,60.0,7100.0,45.775,45.8055,45.7597,45.8055,7100.0
2009-11-30 11:10:00,59.99,59.99,59.92,59.95,16700.0,45.7979,45.7979,45.7444,45.7673,16700.0
2009-11-30 11:15:00,59.94,59.97,59.84,59.91,34700.0,45.7597,45.7826,45.6834,45.7368,34700.0
2009-11-30 11:20:00,59.93,59.93,59.88,59.91,4400.0,45.7521,45.7521,45.7139,45.7368,4400.0
2009-11-30 11:25:00,59.87,59.89,59.79,59.81,32300.0,45.7063,45.7215,45.6452,45.6605,32300.0
2009-11-30 11:30:00,59.8,59.81,59.71,59.75,21200.0,45.6528,45.6605,45.5841,45.6146,21200.0
2009-11-30 11:35:00,59.75,59.78,59.68,59.76,12800.0,45.6146,45.6375,45.5612,45.6223,12800.0
2009-11-30 11:40:00,59.8,59.81,59.77,59.79,7700.0,45.6528,45.6605,45.6299,45.6452,7700.0
2009-11-30 11:45:00,59.81,59.81,59.74,59.75,23600.0,45.6605,45.6605,45.607,45.6146,23600.0
2009-11-30 11:50:00,59.74,59.76,59.68,59.71,29400.0,45.607,45.6223,45.5612,45.5841,29400.0
2009-11-30 11:55:00,59.7,59.74,59.69,59.73,5800.0,45.5765,45.607,45.5688,45.5994,5800.0
2009-11-30 12:00:00,59.75,59.81,59.73,59.8,12100.0,45.6146,45.6605,45.5994,45.6528,12100.0
2009-11-30 12:05:00,59.79,59.8,59.74,59.79,4600.0,45.6452,45.6528,45.607,45.6452,4600.0
2009-11-30 12:10:00,59.78,59.79,59.76,59.79,17600.0,45.6375,45.6452,45.6223,45.6452,17600.0
2009-11-30 12:15:00,59.79,59.89,59.79,59.87,27100.0,45.6452,45.7215,45.6452,45.7063,27100.0
2009-11-30 12:20:00,59.85,59.86,59.83,59.84,6500.0,45.691,45.6986,45.6757,45.6834,6500.0
2009-11-30 12:25:00,59.85,59.86,59.83,59.84,4900.0,45.691,45.6986,45.6757,45.6834,4900.0
2009-11-30 12:30:00,59.85,59.85,59.71,59.74,38200.0,45.691,45.691,45.5841,45.607,38200.0
2009-11-30 12:35:00,59.75,59.79,59.74,59.78,16100.0,45.6146,45.6452,45.607,45.6375,16100.0
2009-11-30 12:40:00,59.8,59.8,59.75,59.75,15200.0,45.6528,45.6528,45.6146,45.6146,15200.0
2009-11-30 12:45:00,59.79,59.81,59.76,59.79,8400.0,45.6452,45.6605,45.6223,45.6452,8400.0
2009-11-30 12:50:00,59.78,59.79,59.77,59.78,3700.0,45.6375,45.6452,45.6299,45.6375,3700.0
2009-11-30 12:55:00,59.77,59.77,59.73,59.74,4500.0,45.6299,45.6299,45.5994,45.607,4500.0
2009-11-30 13:00:00,59.75,59.8,59.73,59.8,2900.0,45.6146,45.6528,45.5994,45.6528,2900.0
2009-11-30 13:05:00,59.8,59.8,59.77,59.77,1700.0,45.6528,45.6528,45.6299,45.6299,1700.0
2009-11-30 13:10:00,59.75,59.79,59.75,59.76,1800.0,45.6146,45.6452,45.6146,45.6223,1800.0
2009-11-30 13:15:00,59.75,59.8,59.75,59.8,3400.0,45.6146,45.6528,45.6146,45.6528,3400.0
2009-11-30 13:20:00,59.8,59.84,59.8,59.84,4800.0,45.6528,45.6834,45.6528,45.6834,4800.0
2009-11-30 13:25:00,59.84,59.84,59.83,59.83,700.0,45.6834,45.6834,45.6757,45.6757,700.0
2009-11-30 13:30:00,59.87,59.9,59.83,59.85,4400.0,45.7063,45.7292,45.6757,45.691,4400.0
2009-11-30 13:35:00,59.85,59.88,59.84,59.84,16900.0,45.691,45.7139,45.6834,45.6834,16900.0
2009-11-30 13:40:00,59.85,59.85,59.8,59.82,10800.0,45.691,45.691,45.6528,45.6681,10800.0
2009-11-30 13:45:00,59.82,59.86,59.79,59.86,11400.0,45.6681,45.6986,45.6452,45.6986,11400.0
2009-11-30 13:50:00,59.87,59.96,59.87,59.92,11800.0,45.7063,45.775,45.7063,45.7444,11800.0
2009-11-30 13:55:00,59.93,59.97,59.93,59.93,13900.0,45.7521,45.7826,45.7521,45.7521,13900.0
2009-11-30 14:00:00,59.93,59.93,59.88,59.92,1700.0,45.7521,45.7521,45.7139,45.7444,1700.0
2009-11-30 14:05:00,59.91,59.92,59.87,59.89,30400.0,45.7368,45.7444,45.7063,45.7215,30400.0
2009-11-30 14:10:00,59.88,59.9,59.88,59.9,3400.0,45.7139,45.7292,45.7139,45.7292,3400.0
2009-11-30 14:15:00,59.9,59.95,59.9,59.94,6800.0,45.7292,45.7673,45.7292,45.7597,6800.0
2009-11-30 14:20:00,59.94,59.94,59.88,59.91,4400.0,45.7597,45.7597,45.7139,45.7368,4400.0
2009-11-30 14:25:00,59.89,59.9,59.87,59.9,8700.0,45.7215,45.7292,45.7063,45.7292,8700.0
2009-11-30 14:30:00,59.88,59.93,59.87,59.91,6600.0,45.7139,45.7521,45.7063,45.7368,6600.0
2009-11-30 14:35:00,59.91,59.92,59.89,59.9,3000.0,45.7368,45.7444,45.7215,45.7292,3000.0
2009-11-30 14:40:00,59.89,59.91,59.86,59.9,10600.0,45.7215,45.7368,45.6986,45.7292,10600.0
2009-11-30 14:45:00,59.9,59.9,59.88,59.89,6700.0,45.7292,45.7292,45.7139,45.7215,6700.0
2009-11-30 14:50:00,59.89,59.89,59.82,59.85,3700.0,45.7215,45.7215,45.6681,45.691,3700.0
2009-11-30 14:55:00,59.86,59.87,59.85,59.85,6100.0,45.6986,45.7063,45.691,45.691,6100.0
2009-11-30 15:00:00,59.86,59.88,59.85,59.86,6900.0,45.6986,45.7139,45.691,45.6986,6900.0
2009-11-30 15:05:00,59.87,59.92,59.85,59.92,16400.0,45.7063,45.7444,45.691,45.7444,16400.0
2009-11-30 15:10:00,59.94,59.95,59.92,59.95,30200.0,45.7597,45.7673,45.7444,45.7673,30200.0
2009-11-30 15:15:00,60.0,60.1,59.98,60.07,13100.0,45.8055,45.8818,45.7902,45.8589,13100.0
2009-11-30 15:20:00,60.07,60.08,60.02,60.04,21000.0,45.8589,45.8666,45.8208,45.836,21000.0
2009-11-30 15:25:00,60.02,60.09,60.0,60.07,57200.0,45.8208,45.8742,45.8055,45.8589,57200.0
2009-11-30 15:30:00,60.09,60.16,60.09,60.15,36300.0,45.8742,45.9276,45.8742,45.92,36300.0
2009-11-30 15:35:00,60.13,60.22,60.13,60.21,44500.0,45.9047,45.9735,45.9047,45.9658,44500.0
2009-11-30 15:40:00,60.19,60.2,60.12,60.17,33300.0,45.9506,45.9582,45.8971,45.9353,33300.0
2009-11-30 15:45:00,60.18,60.2,60.15,60.16,48600.0,45.9429,45.9582,45.92,45.9276,48600.0
2009-11-30 15:50:00,60.15,60.26,60.14,60.25,44500.0,45.92,46.004,45.9124,45.9964,44500.0
2009-11-30 15:55:00,60.25,60.29,60.2,60.22,101500.0,45.9964,46.0269,45.9582,45.9735,101500.0
2009-12-01 09:30:00,60.76,60.9,60.75,60.86,183800.0,46.3857,46.4926,46.3781,46.462,183800.0
2009-12-01 09:35:00,60.85,60.92,60.84,60.92,30200.0,46.4544,46.5079,46.4468,46.5079,30200.0
2009-12-01 09:40:00,60.95,60.97,60.84,60.84,16800.0,46.5308,46.546,46.4468,46.4468,16800.0
2009-12-01 09:45:00,60.85,60.95,60.85,60.87,17800.0,46.4544,46.5308,46.4544,46.4697,17800.0
2009-12-01 09:50:00,60.86,60.91,60.86,60.87,5500.0,46.462,46.5002,46.462,46.4697,5500.0
2009-12-01 09:55:00,60.89,60.9,60.83,60.86,25200.0,46.485,46.4926,46.4391,46.462,25200.0
2009-12-01 10:00:00,60.85,60.93,60.73,60.9,75400.0,46.4544,46.5155,46.3628,46.4926,75400.0
2009-12-01 10:05:00,60.89,60.89,60.68,60.74,61700.0,46.485,46.485,46.3246,46.3704,61700.0
2009-12-01 10:10:00,60.75,60.79,60.67,60.78,27800.0,46.3781,46.4086,46.317,46.401,27800.0
2009-12-01 10:15:00,60.77,60.78,60.73,60.74,7500.0,46.3933,46.401,46.3628,46.3704,7500.0
2009-12-01 10:20:00,60.74,60.75,60.64,60.74,18700.0,46.3704,46.3781,46.2941,46.3704,18700.0
2009-12-01 10:25:00,60.73,60.77,60.7,60.77,14200.0,46.3628,46.3933,46.3399,46.3933,14200.0
2009-12-01 10:30:00,60.77,60.88,60.77,60.82,44000.0,46.3933,46.4773,46.3933,46.4315,44000.0
2009-12-01 10:35:00,60.81,60.81,60.75,60.75,13600.0,46.4239,46.4239,46.3781,46.3781,13600.0
2009-12-01 10:40:00,60.77,60.79,60.75,60.76,11200.0,46.3933,46.4086,46.3781,46.3857,11200.0
2009-12-01 10:45:00,60.77,60.82,60.74,60.8,11900.0,46.3933,46.4315,46.3704,46.4162,11900.0
2009-12-01 10:50:00,60.79,60.8,60.76,60.8,12800.0,46.4086,46.4162,46.3857,46.4162,12800.0
2009-12-01 10:55:00,60.79,60.81,60.73,60.8,13900.0,46.4086,46.4239,46.3628,46.4162,13900.0
2009-12-01 11:00:00,60.82,60.87,60.81,60.85,28400.0,46.4315,46.4697,46.4239,46.4544,28400.0
2009-12-01 11:05:00,60.82,60.87,60.8,60.85,7000.0,46.4315,46.4697,46.4162,46.4544,7000.0
2009-12-01 11:10:00,60.84,60.87,60.81,60.87,13600.0,46.4468,46.4697,46.4239,46.4697,13600.0
2009-12-01 11:15:00,60.86,60.93,60.85,60.92,20700.0,46.462,46.5155,46.4544,46.5079,20700.0
2009-12-01 11:20:00,60.93,60.98,60.92,60.94,30900.0,46.5155,46.5537,46.5079,46.5231,30900.0
2009-12-01 11:25:00,60.93,60.98,60.93,60.94,35800.0,46.5155,46.5537,46.5155,46.5231,35800.0
2009-12-01 11:30:00,60.93,60.98,60.92,60.95,27900.0,46.5155,46.5537,46.5079,46.5308,27900.0
2009-12-01 11:35:00,60.95,60.98,60.93,60.94,41500.0,46.5308,46.5537,46.5155,46.5231,41500.0
2009-12-01 11:40:00,60.94,60.95,60.92,60.92,18200.0,46.5231,46.5308,46.5079,46.5079,18200.0
2009-12-01 11:45:00,60.93,60.94,60.9,60.91,49000.0,46.5155,46.5231,46.4926,46.5002,49000.0
2009-12-01 11:50:00,60.92,60.96,60.91,60.96,19800.0,46.5079,46.5384,46.5002,46.5384,19800.0
2009-12-01 11:55:00,60.95,60.97,60.94,60.95,8800.0,46.5308,46.546,46.5231,46.5308,8800.0
2009-12-01 12:00:00,60.96,60.98,60.94,60.97,11700.0,46.5384,46.5537,46.5231,46.546,11700.0
2009-12-01 12:05:00,60.98,61.03,60.98,61.0,35700.0,46.5537,46.5918,46.5537,46.5689,35700.0
2009-12-01 12:10:00,61.01,61.03,61.0,61.02,9800.0,46.5766,46.5918,46.5689,46.5842,9800.0
2009-12-01 12:15:00,61.01,61.02,60.99,61.0,19300.0,46.5766,46.5842,46.5613,46.5689,19300.0
2009-12-01 12:20:00,61.01,61.02,60.97,60.98,9300.0,46.5766,46.5842,46.546,46.5537,9300.0
2009-12-01 12:25:00,60.97,60.97,60.94,60.95,8000.0,46.546,46.546,46.5231,46.5308,8000.0
2009-12-01 12:30:00,60.95,60.96,60.94,60.96,8300.0,46.5308,46.5384,46.5231,46.5384,8300.0
2009-12-01 12:35:00,60.95,60.99,60.95,60.96,36200.0,46.5308,46.5613,46.5308,46.5384,36200.0
2009-12-01 12:40:00,60.95,60.96,60.93,60.94,14800.0,46.5308,46.5384,46.5155,46.5231,14800.0
2009-12-01 12:45:00,60.94,60.97,60.94,60.96,7900.0,46.5231,46.546,46.5231,46.5384,7900.0
2009-12-01 12:50:00,60.97,60.97,60.95,60.97,1500.0,46.546,46.546,46.5308,46.546,1500.0
2009-12-01 12:55:00,60.95,60.98,60.95,60.97,6000.0,46.5308,46.5537,46.5308,46.546,6000.0
2009-12-01 13:00:00,60.97,60.98,60.95,60.96,19700.0,46.546,46.5537,46.5308,46.5384,19700.0
2009-12-01 13:05:00,60.96,60.96,60.96,60.96,500.0,46.5384,46.5384,46.5384,46.5384,500.0
2009-12-01 13:10:00,60.96,60.99,60.96,60.99,13400.0,46.5384,46.5613,46.5384,46.5613,13400.0
2009-12-01 13:15:00,60.99,61.03,60.99,61.03,30800.0,46.5613,46.5918,46.5613,46.5918,30800.0
2009-12-01 13:20:00,61.03,61.11,61.03,61.09,24500.0,46.5918,46.6529,46.5918,46.6376,24500.0
2009-12-01 13:25:00,61.09,61.09,61.06,61.08,19600.0,46.6376,46.6376,46.6147,46.63,19600.0
2009-12-01 13:30:00,61.08,61.15,61.08,61.13,35100.0,46.63,46.6834,46.63,46.6682,35100.0
2009-12-01 13:35:00,61.13,61.15,61.12,61.14,20000.0,46.6682,46.6834,46.6605,46.6758,20000.0
2009-12-01 13:40:00,61.13,61.14,61.08,61.08,30500.0,46.6682,46.6758,46.63,46.63,30500.0
2009-12-01 13:45:00,61.08,61.13,61.08,61.13,9400.0,46.63,46.6682,46.63,46.6682,9400.0
2009-12-01 13:50:00,61.13,61.13,61.1,61.1,7000.0,46.6682,46.6682,46.6453,46.6453,7000.0
2009-12-01 13:55:00,61.1,61.1,61.08,61.08,5000.0,46.6453,46.6453,46.63,46.63,5000.0
2009-12-01 14:00:00,61.09,61.1,61.08,61.1,3400.0,46.6376,46.6453,46.63,46.6453,3400.0
2009-12-01 14:05:00,61.1,61.11,61.08,61.08,3900.0,46.6453,46.6529,46.63,46.63,3900.0
2009-12-01 14:10:00,61.06,61.07,61.05,61.05,5700.0,46.6147,46.6224,46.6071,46.6071,5700.0
2009-12-01 14:15:00,61.05,61.07,61.04,61.05,19300.0,46.6071,46.6224,46.5995,46.6071,19300.0
2009-12-01 14:20:00,61.04,61.07,61.04,61.06,9100.0,46.5995,46.6224,46.5995,46.6147,9100.0
2009-12-01 14:25:00,61.08,61.11,61.07,61.11,19500.0,46.63,46.6529,46.6224,46.6529,19500.0
2009-12-01 14:30:00,61.11,61.14,61.07,61.09,17100.0,46.6529,46.6758,46.6224,46.6376,17100.0
2009-12-01 14:35:00,61.09,61.1,61.08,61.09,2800.0,46.6376,46.6453,46.63,46.6376,2800.0
2009-12-01 14:40:00,61.09,61.13,61.03,61.07,26100.0,46.6376,46.6682,46.5918,46.6224,26100.0
2009-12-01 14:45:00,61.07,61.07,61.04,61.06,7400.0,46.6224,46.6224,46.5995,46.6147,7400.0
2009-12-01 14:50:00,61.07,61.07,60.97,61.0,26600.0,46.6224,46.6224,46.546,46.5689,26600.0
2009-12-01 14:55:00,60.99,61.02,60.97,61.01,7500.0,46.5613,46.5842,46.546,46.5766,7500.0
2009-12-01 15:00:00,61.01,61.01,60.94,60.95,22300.0,46.5766,46.5766,46.5231,46.5308,22300.0
2009-12-01 15:05:00,60.96,61.03,60.96,61.03,11800.0,46.5384,46.5918,46.5384,46.5918,11800.0
2009-12-01 15:10:00,61.03,61.04,61.02,61.03,6700.0,46.5918,46.5995,46.5842,46.5918,6700.0
2009-12-01 15:15:00,61.03,61.06,61.03,61.04,15800.0,46.5918,46.6147,46.5918,46.5995,15800.0
2009-12-01 15:20:00,61.03,61.03,60.98,61.0,30300.0,46.5918,46.5918,46.5537,46.5689,30300.0
2009-12-01 15:25:00,61.0,61.02,60.99,61.0,14700.0,46.5689,46.5842,46.5613,46.5689,14700.0
2009-12-01 15:30:00,60.98,60.98,60.89,60.91,60100.0,46.5537,46.5537,46.485,46.5002,60100.0
2009-12-01 15:35:00,60.91,60.95,60.88,60.92,28900.0,46.5002,46.5308,46.4773,46.5079,28900.0
2009-12-01 15:40:00,60.91,60.97,60.91,60.97,33000.0,46.5002,46.546,46.5002,46.546,33000.0
2009-12-01 15:45:00,60.99,61.04,60.96,61.01,37100.0,46.5613,46.5995,46.5384,46.5766,37100.0
2009-12-01 15:50:00,61.02,61.04,60.94,60.94,45100.0,46.5842,46.5995,46.5231,46.5231,45100.0
2009-12-01 15:55:00,60.94,60.96,60.91,60.94,128700.0,46.5231,46.5384,46.5002,46.5231,128700.0
2009-12-02 09:30:00,60.96,61.1,60.93,61.1,30800.0,46.5384,46.6453,46.5155,46.6453,30800.0
2009-12-02 09:35:00,61.09,61.12,61.05,61.08,21400.0,46.6376,46.6605,46.6071,46.63,21400.0
2009-12-02 09:40:00,61.09,61.14,60.97,60.97,40900.0,46.6376,46.6758,46.546,46.546,40900.0
2009-12-02 09:45:00,60.97,61.04,60.95,61.04,20300.0,46.546,46.5995,46.5308,46.5995,20300.0
2009-12-02 09:50:00,61.05,61.12,61.04,61.09,12100.0,46.6071,46.6605,46.5995,46.6376,12100.0
2009-12-02 09:55:00,61.1,61.1,61.01,61.08,13100.0,46.6453,46.6453,46.5766,46.63,13100.0
2009-12-02 10:00:00,61.07,61.16,61.07,61.14,12900.0,46.6224,46.6911,46.6224,46.6758,12900.0
2009-12-02 10:05:00,61.15,61.18,61.14,61.18,14000.0,46.6834,46.7063,46.6758,46.7063,14000.0
2009-12-02 10:10:00,61.17,61.39,61.17,61.36,29900.0,46.6987,46.8667,46.6987,46.8438,29900.0
2009-12-02 10:15:00,61.37,61.39,61.32,61.34,37000.0,46.8514,46.8667,46.8132,46.8285,37000.0
2009-12-02 10:20:00,61.33,61.34,61.28,61.29,22800.0,46.8209,46.8285,46.7827,46.7903,22800.0
2009-12-02 10:25:00,61.29,61.33,61.29,61.3,16600.0,46.7903,46.8209,46.7903,46.798,16600.0
2009-12-02 10:30:00,61.3,61.3,61.22,61.24,28400.0,46.798,46.798,46.7369,46.7521,28400.0
2009-12-02 10:35:00,61.25,61.29,61.24,61.27,9100.0,46.7598,46.7903,46.7521,46.7751,9100.0
2009-12-02 10:40:00,61.28,61.29,61.24,61.26,6700.0,46.7827,46.7903,46.7521,46.7674,6700.0
2009-12-02 10:45:00,61.26,61.3,61.23,61.25,20300.0,46.7674,46.798,46.7445,46.7598,20300.0
2009-12-02 10:50:00,61.24,61.28,61.24,61.26,9500.0,46.7521,46.7827,46.7521,46.7674,9500.0
2009-12-02 10:55:00,61.25,61.26,61.22,61.25,19900.0,46.7598,46.7674,46.7369,46.7598,19900.0
2009-12-02 11:00:00,61.25,61.25,61.12,61.13,13500.0,46.7598,46.7598,46.6605,46.6682,13500.0
2009-12-02 11:05:00,61.13,61.14,61.08,61.12,35600.0,46.6682,46.6758,46.63,46.6605,35600.0
2009-12-02 11:10:00,61.13,61.13,61.04,61.04,17000.0,46.6682,46.6682,46.5995,46.5995,17000.0
2009-12-02 11:15:00,61.02,61.05,60.98,61.01,25000.0,46.5842,46.6071,46.5537,46.5766,25000.0
2009-12-02 11:20:00,61.01,61.04,60.97,61.03,78700.0,46.5766,46.5995,46.546,46.5918,78700.0
2009-12-02 11:25:00,61.01,61.05,61.01,61.03,10700.0,46.5766,46.6071,46.5766,46.5918,10700.0
2009-12-02 11:30:00,61.03,61.1,61.02,61.1,12300.0,46.5918,46.6453,46.5842,46.6453,12300.0
2009-12-02 11:35:00,61.09,61.1,61.05,61.08,9000.0,46.6376,46.6453,46.6071,46.63,9000.0
2009-12-02 11:40:00,61.09,61.09,61.06,61.08,7400.0,46.6376,46.6376,46.6147,46.63,7400.0
2009-12-02 11:45:00,61.08,61.09,61.07,61.07,4900.0,46.63,46.6376,46.6224,46.6224,4900.0
2009-12-02 11:50:00,61.07,61.07,61.04,61.04,2100.0,46.6224,46.6224,46.5995,46.5995,2100.0
2009-12-02 11:55:00,61.02,61.06,61.02,61.06,2600.0,46.5842,46.6147,46.5842,46.6147,2600.0
2009-12-02 12:00:00,61.06,61.08,61.06,61.08,4000.0,46.6147,46.63,46.6147,46.63,4000.0
2009-12-02 12:05:00,61.09,61.09,61.03,61.03,11600.0,46.6376,46.6376,46.5918,46.5918,11600.0
2009-12-02 12:10:00,61.04,61.06,61.02,61.04,7500.0,46.5995,46.6147,46.5842,46.5995,7500.0
2009-12-02 12:15:00,61.02,61.04,60.93,60.94,25800.0,46.5842,46.5995,46.5155,46.5231,25800.0
2009-12-02 12:20:00,60.93,60.93,60.81,60.85,101500.0,46.5155,46.5155,46.4239,46.4544,101500.0
2009-12-02 12:25:00,60.85,60.9,60.84,60.88,15600.0,46.4544,46.4926,46.4468,46.4773,15600.0
2009-12-02 12:30:00,60.88,60.91,60.87,60.89,23300.0,46.4773,46.5002,46.4697,46.485,23300.0
2009-12-02 12:35:00,60.89,60.91,60.89,60.89,8800.0,46.485,46.5002,46.485,46.485,8800.0
2009-12-02 12:40:00,60.9,60.9,60.86,60.88,27000.0,46.4926,46.4926,46.462,46.4773,27000.0
2009-12-02 12:45:00,60.89,60.94,60.89,60.94,8900.0,46.485,46.5231,46.485,46.5231,8900.0
2009-12-02 12:50:00,60.93,60.94,60.91,60.94,7400.0,46.5155,46.5231,46.5002,46.5231,7400.0
2009-12-02 12:55:00,60.93,60.94,60.92,60.94,2300.0,46.5155,46.5231,46.5079,46.5231,2300.0
2009-12-02 13:00:00,60.94,60.94,60.91,60.93,1900.0,46.5231,46.5231,46.5002,46.5155,1900.0
2009-12-02 13:05:00,60.92,60.94,60.9,60.94,7000.0,46.5079,46.5231,46.4926,46.5231,7000.0
2009-12-02 13:10:00,60.94,60.95,60.93,60.95,1800.0,46.5231,46.5308,46.5155,46.5308,1800.0
2009-12-02 13:15:00,60.96,60.98,60.96,60.96,2400.0,46.5384,46.5537,46.5384,46.5384,2400.0
2009-12-02 13:20:00,60.96,60.98,60.94,60.94,4300.0,46.5384,46.5537,46.5231,46.5231,4300.0
2009-12-02 13:25:00,60.94,60.95,60.93,60.93,5200.0,46.5231,46.5308,46.5155,46.5155,5200.0
2009-12-02 13:30:00,60.93,60.95,60.91,60.95,6100.0,46.5155,46.5308,46.5002,46.5308,6100.0
2009-12-02 13:35:00,60.96,60.96,60.92,60.92,3700.0,46.5384,46.5384,46.5079,46.5079,3700.0
2009-12-02 13:40:00,60.92,60.93,60.91,60.93,8300.0,46.5079,46.5155,46.5002,46.5155,8300.0
2009-12-02 13:45:00,60.94,60.98,60.94,60.98,4700.0,46.5231,46.5537,46.5231,46.5537,4700.0
2009-12-02 13:50:00,61.0,61.01,60.98,60.98,8500.0,46.5689,46.5766,46.5537,46.5537,8500.0
2009-12-02 13:55:00,60.98,60.98,60.97,60.98,4300.0,46.5537,46.5537,46.546,46.5537,4300.0
2009-12-02 14:00:00,60.98,61.04,60.9,60.95,29900.0,46.5537,46.5995,46.4926,46.5308,29900.0
2009-12-02 14:05:00,60.95,60.97,60.94,60.96,4400.0,46.5308,46.546,46.5231,46.5384,4400.0
2009-12-02 14:10:00,60.96,60.97,60.91,60.97,10700.0,46.5384,46.546,46.5002,46.546,10700.0
2009-12-02 14:15:00,60.97,60.99,60.84,60.88,22600.0,46.546,46.5613,46.4468,46.4773,22600.0
2009-12-02 14:20:00,60.88,60.91,60.85,60.87,17800.0,46.4773,46.5002,46.4544,46.4697,17800.0
2009-12-02 14:25:00,60.88,60.96,60.87,60.93,32800.0,46.4773,46.5384,46.4697,46.5155,32800.0
2009-12-02 14:30:00,60.94,60.95,60.91,60.92,5700.0,46.5231,46.5308,46.5002,46.5079,5700.0
2009-12-02 14:35:00,60.92,61.01,60.92,60.97,29300.0,46.5079,46.5766,46.5079,46.546,29300.0
2009-12-02 14:40:00,60.98,60.99,60.94,60.96,66800.0,46.5537,46.5613,46.5231,46.5384,66800.0
2009-12-02 14:45:00,60.97,61.0,60.96,60.99,142600.0,46.546,46.5689,46.5384,46.5613,142600.0
2009-12-02 14:50:00,60.98,60.99,60.97,60.98,26200.0,46.5537,46.5613,46.546,46.5537,26200.0
2009-12-02 14:55:00,60.97,60.99,60.94,60.96,32700.0,46.546,46.5613,46.5231,46.5384,32700.0
2009-12-02 15:00:00,60.97,60.98,60.96,60.96,9200.0,46.546,46.5537,46.5384,46.5384,9200.0
2009-12-02 15:05:00,60.96,60.98,60.95,60.97,5000.0,46.5384,46.5537,46.5308,46.546,5000.0
2009-12-02 15:10:00,60.97,60.97,60.92,60.93,11500.0,46.546,46.546,46.5079,46.5155,11500.0
2009-12-02 15:15:00,60.93,60.95,60.9,60.93,12900.0,46.5155,46.5308,46.4926,46.5155,12900.0
2009-12-02 15:20:00,60.93,60.98,60.92,60.95,18700.0,46.5155,46.5537,46.5079,46.5308,18700.0
2009-12-02 15:25:00,60.97,60.99,60.96,60.96,10200.0,46.546,46.5613,46.5384,46.5384,10200.0
2009-12-02 15:30:00,60.96,60.96,60.92,60.94,20400.0,46.5384,46.5384,46.5079,46.5231,20400.0
2009-12-02 15:35:00,60.94,60.98,60.92,60.96,14300.0,46.5231,46.5537,46.5079,46.5384,14300.0
2009-12-02 15:40:00,60.96,61.05,60.95,61.02,106400.0,46.5384,46.6071,46.5308,46.5842,106400.0
2009-12-02 15:45:00,61.03,61.08,61.02,61.08,64700.0,46.5918,46.63,46.5842,46.63,64700.0
2009-12-02 15:50:00,61.09,61.09,61.01,61.02,80400.0,46.6376,46.6376,46.5766,46.5842,80400.0
2009-12-02 15:55:00,61.02,61.04,61.0,61.03,24500.0,46.5842,46.5995,46.5689,46.5918,24500.0
2009-12-03 09:30:00,61.17,61.25,61.1,61.23,27600.0,46.6987,46.7598,46.6453,46.7445,27600.0
2009-12-03 09:35:00,61.22,61.35,61.22,61.3,32000.0,46.7369,46.8361,46.7369,46.798,32000.0
2009-12-03 09:40:00,61.31,61.38,61.31,61.37,28100.0,46.8056,46.859,46.8056,46.8514,28100.0
2009-12-03 09:45:00,61.4,61.49,61.36,61.4,39200.0,46.8743,46.943,46.8438,46.8743,39200.0
2009-12-03 09:50:00,61.4,61.41,61.28,61.29,27100.0,46.8743,46.8819,46.7827,46.7903,27100.0
2009-12-03 09:55:00,61.29,61.29,61.23,61.26,40100.0,46.7903,46.7903,46.7445,46.7674,40100.0
2009-12-03 10:00:00,61.26,61.26,61.04,61.09,136700.0,46.7674,46.7674,46.5995,46.6376,136700.0
2009-12-03 10:05:00,61.08,61.19,61.05,61.15,41800.0,46.63,46.714,46.6071,46.6834,41800.0
2009-12-03 10:10:00,61.15,61.18,61.04,61.04,64000.0,46.6834,46.7063,46.5995,46.5995,64000.0
2009-12-03 10:15:00,61.03,61.03,60.88,60.93,124600.0,46.5918,46.5918,46.4773,46.5155,124600.0
2009-12-03 10:20:00,60.92,61.0,60.91,60.99,54800.0,46.5079,46.5689,46.5002,46.5613,54800.0
2009-12-03 10:25:00,60.98,61.06,60.96,61.04,21200.0,46.5537,46.6147,46.5384,46.5995,21200.0
2009-12-03 10:30:00,61.05,61.06,61.01,61.04,29500.0,46.6071,46.6147,46.5766,46.5995,29500.0
2009-12-03 10:35:00,61.03,61.04,60.93,60.94,22100.0,46.5918,46.5995,46.5155,46.5231,22100.0
2009-12-03 10:40:00,60.93,60.93,60.86,60.9,32000.0,46.5155,46.5155,46.462,46.4926,32000.0
2009-12-03 10:45:00,60.9,61.1,60.9,61.08,60900.0,46.4926,46.6453,46.4926,46.63,60900.0
2009-12-03 10:50:00,61.08,61.14,61.07,61.08,74400.0,46.63,46.6758,46.6224,46.63,74400.0
2009-12-03 10:55:00,61.07,61.13,61.06,61.11,27500.0,46.6224,46.6682,46.6147,46.6529,27500.0
2009-12-03 11:00:00,61.11,61.15,61.1,61.13,19800.0,46.6529,46.6834,46.6453,46.6682,19800.0
2009-12-03 11:05:00,61.13,61.15,61.12,61.12,13000.0,46.6682,46.6834,46.6605,46.6605,13000.0
2009-12-03 11:10:00,61.11,61.13,61.1,61.11,26100.0,46.6529,46.6682,46.6453,46.6529,26100.0
2009-12-03 11:15:00,61.11,61.11,61.05,61.06,22700.0,46.6529,46.6529,46.6071,46.6147,22700.0
2009-12-03 11:20:00,61.07,61.09,61.05,61.08,18400.0,46.6224,46.6376,46.6071,46.63,18400.0
2009-12-03 11:25:00,61.08,61.15,61.07,61.12,20700.0,46.63,46.6834,46.6224,46.6605,20700.0
2009-12-03 11:30:00,61.12,61.13,61.11,61.11,28300.0,46.6605,46.6682,46.6529,46.6529,28300.0
2009-12-03 11:35:00,61.11,61.12,60.99,60.99,43900.0,46.6529,46.6605,46.5613,46.5613,43900.0
2009-12-03 11:40:00,60.98,61.01,60.97,61.01,24200.0,46.5537,46.5766,46.546,46.5766,24200.0
2009-12-03 11:45:00,61.0,61.02,60.99,61.0,15400.0,46.5689,46.5842,46.5613,46.5689,15400.0
2009-12-03 11:50:00,61.0,61.08,61.0,61.07,42100.0,46.5689,46.63,46.5689,46.6224,42100.0
2009-12-03 11:55:00,61.08,61.08,61.03,61.05,19200.0,46.63,46.63,46.5918,46.6071,19200.0
2009-12-03 12:00:00,61.02,61.05,61.0,61.03,50600.0,46.5842,46.6071,46.5689,46.5918,50600.0
2009-12-03 12:05:00,61.01,61.04,61.0,61.02,9600.0,46.5766,46.5995,46.5689,46.5842,9600.0
2009-12-03 12:10:00,61.03,61.06,61.01,61.02,21600.0,46.5918,46.6147,46.5766,46.5842,21600.0
2009-12-03 12:15:00,61.03,61.09,61.02,61.09,38000.0,46.5918,46.6376,46.5842,46.6376,38000.0
2009-12-03 12:20:00,61.09,61.12,61.06,61.07,18100.0,46.6376,46.6605,46.6147,46.6224,18100.0
2009-12-03 12:25:00,61.06,61.08,61.04,61.04,22400.0,46.6147,46.63,46.5995,46.5995,22400.0
2009-12-03 12:30:00,61.05,61.06,61.02,61.04,53400.0,46.6071,46.6147,46.5842,46.5995,53400.0
2009-12-03 12:35:00,61.05,61.08,61.04,61.06,20800.0,46.6071,46.63,46.5995,46.6147,20800.0
2009-12-03 12:40:00,61.05,61.07,61.04,61.06,12600.0,46.6071,46.6224,46.5995,46.6147,12600.0
2009-12-03 12:45:00,61.07,61.08,61.06,61.07,4600.0,46.6224,46.63,46.6147,46.6224,4600.0
2009-12-03 12:50:00,61.06,61.09,61.06,61.08,2700.0,46.6147,46.6376,46.6147,46.63,2700.0
2009-12-03 12:55:00,61.07,61.1,61.07,61.1,9800.0,46.6224,46.6453,46.6224,46.6453,9800.0
2009-12-03 13:00:00,61.09,61.09,61.07,61.08,7000.0,46.6376,46.6376,46.6224,46.63,7000.0
2009-12-03 13:05:00,61.09,61.09,61.04,61.05,40200.0,46.6376,46.6376,46.5995,46.6071,40200.0
2009-12-03 13:10:00,61.06,61.07,60.99,61.02,33500.0,46.6147,46.6224,46.5613,46.5842,33500.0
2009-12-03 13:15:00,61.01,61.08,61.01,61.07,4800.0,46.5766,46.63,46.5766,46.6224,4800.0
2009-12-03 13:20:00,61.07,61.09,61.05,61.09,13900.0,46.6224,46.6376,46.6071,46.6376,13900.0
2009-12-03 13:25:00,61.08,61.08,61.06,61.06,3800.0,46.63,46.63,46.6147,46.6147,3800.0
2009-12-03 13:30:00,61.08,61.09,61.06,61.09,3800.0,46.63,46.6376,46.6147,46.6376,3800.0
2009-12-03 13:35:00,61.09,61.14,61.08,61.12,40400.0,46.6376,46.6758,46.63,46.6605,40400.0
2009-12-03 13:40:00,61.12,61.15,61.11,61.14,19200.0,46.6605,46.6834,46.6529,46.6758,19200.0
2009-12-03 13:45:00,61.13,61.14,61.12,61.12,6300.0,46.6682,46.6758,46.6605,46.6605,6300.0
2009-12-03 13:50:00,61.13,61.13,61.1,61.12,15400.0,46.6682,46.6682,46.6453,46.6605,15400.0
2009-12-03 13:55:00,61.13,61.13,61.11,61.11,5800.0,46.6682,46.6682,46.6529,46.6529,5800.0
2009-12-03 14:00:00,61.11,61.16,61.11,61.11,19600.0,46.6529,46.6911,46.6529,46.6529,19600.0
2009-12-03 14:05:00,61.12,61.12,61.07,61.09,3800.0,46.6605,46.6605,46.6224,46.6376,3800.0
2009-12-03 14:10:00,61.09,61.09,61.05,61.07,11600.0,46.6376,46.6376,46.6071,46.6224,11600.0
2009-12-03 14:15:00,61.06,61.1,61.01,61.01,24100.0,46.6147,46.6453,46.5766,46.5766,24100.0
2009-12-03 14:20:00,61.02,61.05,61.01,61.03,21000.0,46.5842,46.6071,46.5766,46.5918,21000.0
2009-12-03 14:25:00,61.03,61.05,61.01,61.01,7600.0,46.5918,46.6071,46.5766,46.5766,7600.0
2009-12-03 14:30:00,61.01,61.04,61.01,61.03,12400.0,46.5766,46.5995,46.5766,46.5918,12400.0
2009-12-03 14:35:00,61.02,61.04,61.02,61.04,12400.0,46.5842,46.5995,46.5842,46.5995,12400.0
2009-12-03 14:40:00,61.04,61.08,61.03,61.08,10100.0,46.5995,46.63,46.5918,46.63,10100.0
2009-12-03 14:45:00,61.09,61.09,61.03,61.03,13100.0,46.6376,46.6376,46.5918,46.5918,13100.0
2009-12-03 14:50:00,61.04,61.05,60.99,60.99,51500.0,46.5995,46.6071,46.5613,46.5613,51500.0
2009-12-03 14:55:00,60.99,60.99,60.92,60.96,96000.0,46.5613,46.5613,46.5079,46.5384,96000.0
2009-12-03 15:00:00,60.95,60.97,60.95,60.95,27700.0,46.5308,46.546,46.5308,46.5308,27700.0
2009-12-03 15:05:00,60.94,60.98,60.94,60.98,12400.0,46.5231,46.5537,46.5231,46.5537,12400.0
2009-12-03 15:10:00,60.98,60.98,60.95,60.97,21200.0,46.5537,46.5537,46.5308,46.546,21200.0
2009-12-03 15:15:00,60.97,61.02,60.97,61.0,29600.0,46.546,46.5842,46.546,46.5689,29600.0
2009-12-03 15:20:00,61.0,61.0,60.94,60.94,41100.0,46.5689,46.5689,46.5231,46.5231,41100.0
2009-12-03 15:25:00,60.93,60.93,60.88,60.88,84100.0,46.5155,46.5155,46.4773,46.4773,84100.0
2009-12-03 15:30:00,60.89,60.94,60.89,60.92,31200.0,46.485,46.5231,46.485,46.5079,31200.0
2009-12-03 15:35:00,60.91,60.91,60.82,60.82,27200.0,46.5002,46.5002,46.4315,46.4315,27200.0
2009-12-03 15:40:00,60.83,60.83,60.64,60.69,78200.0,46.4391,46.4391,46.2941,46.3323,78200.0
2009-12-03 15:45:00,60.7,60.7,60.58,60.59,148600.0,46.3399,46.3399,46.2483,46.2559,148600.0
2009-12-03 15:50:00,60.58,60.59,60.48,60.59,62700.0,46.2483,46.2559,46.1719,46.2559,62700.0
2009-12-03 15:55:00,60.59,60.59,60.44,60.52,138500.0,46.2559,46.2559,46.1414,46.2025,138500.0
2009-12-04 09:30:00,61.36,61.37,61.23,61.23,47700.0,46.8438,46.8514,46.7445,46.7445,47700.0
2009-12-04 09:35:00,61.24,61.47,61.23,61.44,58300.0,46.7521,46.9277,46.7445,46.9048,58300.0
2009-12-04 09:40:00,61.45,61.59,61.44,61.47,52200.0,46.9125,47.0193,46.9048,46.9277,52200.0
2009-12-04 09:45:00,61.54,61.61,61.53,61.58,16200.0,46.9812,47.0346,46.9735,47.0117,16200.0
2009-12-04 09:50:00,61.59,61.59,61.49,61.51,12500.0,47.0193,47.0193,46.943,46.9583,12500.0
2009-12-04 09:55:00,61.51,61.53,61.47,61.5,8300.0,46.9583,46.9735,46.9277,46.9506,8300.0
2009-12-04 10:00:00,61.51,61.54,61.38,61.38,39100.0,46.9583,46.9812,46.859,46.859,39100.0
2009-12-04 10:05:00,61.38,61.44,61.3,61.4,36500.0,46.859,46.9048,46.798,46.8743,36500.0
2009-12-04 10:10:00,61.41,61.41,61.3,61.38,29800.0,46.8819,46.8819,46.798,46.859,29800.0
2009-12-04 10:15:00,61.37,61.41,61.35,61.37,83700.0,46.8514,46.8819,46.8361,46.8514,83700.0
2009-12-04 10:20:00,61.37,61.38,61.32,61.36,12700.0,46.8514,46.859,46.8132,46.8438,12700.0
2009-12-04 10:25:00,61.36,61.43,61.34,61.38,31800.0,46.8438,46.8972,46.8285,46.859,31800.0
2009-12-04 10:30:00,61.39,61.39,61.31,61.31,20700.0,46.8667,46.8667,46.8056,46.8056,20700.0
2009-12-04 10:35:00,61.3,61.38,61.3,61.38,20600.0,46.798,46.859,46.798,46.859,20600.0
2009-12-04 10:40:00,61.39,61.4,61.33,61.4,17800.0,46.8667,46.8743,46.8209,46.8743,17800.0
2009-12-04 10:45:00,61.41,61.43,61.38,61.38,25600.0,46.8819,46.8972,46.859,46.859,25600.0
2009-12-04 10:50:00,61.37,61.37,61.25,61.27,19900.0,46.8514,46.8514,46.7598,46.7751,19900.0
2009-12-04 10:55:00,61.27,61.27,61.17,61.2,46900.0,46.7751,46.7751,46.6987,46.7216,46900.0
2009-12-04 11:00:00,61.2,61.2,61.1,61.16,79100.0,46.7216,46.7216,46.6453,46.6911,79100.0
2009-12-04 11:05:00,61.16,61.2,61.11,61.19,25400.0,46.6911,46.7216,46.6529,46.714,25400.0
2009-12-04 11:10:00,61.21,61.22,61.2,61.2,1700.0,46.7292,46.7369,46.7216,46.7216,1700.0
2009-12-04 11:15:00,61.2,61.21,61.14,61.15,9300.0,46.7216,46.7292,46.6758,46.6834,9300.0
2009-12-04 11:20:00,61.15,61.19,61.12,61.19,13200.0,46.6834,46.714,46.6605,46.714,13200.0
2009-12-04 11:25:00,61.19,61.21,60.95,60.95,22000.0,46.714,46.7292,46.5308,46.5308,22000.0
2009-12-04 11:30:00,60.95,60.95,60.84,60.9,78300.0,46.5308,46.5308,46.4468,46.4926,78300.0
2009-12-04 11:35:00,60.92,60.92,60.79,60.79,20100.0,46.5079,46.5079,46.4086,46.4086,20100.0
2009-12-04 11:40:00,60.79,60.79,60.59,60.59,27400.0,46.4086,46.4086,46.2559,46.2559,27400.0
2009-12-04 11:45:00,60.56,60.57,60.32,60.51,201300.0,46.233,46.2407,46.0498,46.1948,201300.0
2009-12-04 11:50:00,60.5,60.61,60.42,60.61,35700.0,46.1872,46.2712,46.1261,46.2712,35700.0
2009-12-04 11:55:00,60.6,60.61,60.54,60.59,6800.0,46.2636,46.2712,46.2178,46.2559,6800.0
2009-12-04 12:00:00,60.57,60.61,60.57,60.6,7000.0,46.2407,46.2712,46.2407,46.2636,7000.0
2009-12-04 12:05:00,60.6,60.69,60.57,60.68,9300.0,46.2636,46.3323,46.2407,46.3246,9300.0
2009-12-04 12:10:00,60.7,60.73,60.67,60.68,7000.0,46.3399,46.3628,46.317,46.3246,7000.0
2009-12-04 12:15:00,60.68,60.7,60.65,60.66,7500.0,46.3246,46.3399,46.3017,46.3094,7500.0
2009-12-04 12:20:00,60.65,60.67,60.57,60.6,16100.0,46.3017,46.317,46.2407,46.2636,16100.0
2009-12-04 12:25:00,60.63,60.68,60.61,60.67,4600.0,46.2865,46.3246,46.2712,46.317,4600.0
2009-12-04 12:30:00,60.71,60.76,60.71,60.76,2900.0,46.3475,46.3857,46.3475,46.3857,2900.0
2009-12-04 12:35:00,60.74,60.8,60.74,60.79,7500.0,46.3704,46.4162,46.3704,46.4086,7500.0
2009-12-04 12:40:00,60.77,60.79,60.75,60.79,3300.0,46.3933,46.4086,46.3781,46.4086,3300.0
2009-12-04 12:45:00,60.8,60.83,60.75,60.75,19800.0,46.4162,46.4391,46.3781,46.3781,19800.0
2009-12-04 12:50:00,60.76,60.83,60.76,60.81,10100.0,46.3857,46.4391,46.3857,46.4239,10100.0
2009-12-04 12:55:00,60.8,60.8,60.78,60.79,3700.0,46.4162,46.4162,46.401,46.4086,3700.0
2009-12-04 13:00:00,60.8,60.88,60.79,60.88,5100.0,46.4162,46.4773,46.4086,46.4773,5100.0
2009-12-04 13:05:00,60.87,60.87,60.84,60.84,3600.0,46.4697,46.4697,46.4468,46.4468,3600.0
2009-12-04 13:10:00,60.84,60.85,60.73,60.76,15700.0,46.4468,46.4544,46.3628,46.3857,15700.0
2009-12-04 13:15:00,60.77,60.81,60.77,60.81,3100.0,46.3933,46.4239,46.3933,46.4239,3100.0
2009-12-04 13:20:00,60.79,60.79,60.74,60.75,5200.0,46.4086,46.4086,46.3704,46.3781,5200.0
2009-12-04 13:25:00,60.76,60.76,60.68,60.7,7100.0,46.3857,46.3857,46.3246,46.3399,7100.0
2009-12-04 13:30:00,60.67,60.72,60.66,60.72,21800.0,46.317,46.3552,46.3094,46.3552,21800.0
2009-12-04 13:35:00,60.67,60.67,60.62,60.65,11500.0,46.317,46.317,46.2788,46.3017,11500.0
2009-12-04 13:40:00,60.67,60.74,60.67,60.73,3400.0,46.317,46.3704,46.317,46.3628,3400.0
2009-12-04 13:45:00,60.73,60.73,60.64,60.64,7500.0,46.3628,46.3628,46.2941,46.2941,7500.0
2009-12-04 13:50:00,60.64,60.65,60.51,60.55,28100.0,46.2941,46.3017,46.1948,46.2254,28100.0
2009-12-04 13:55:00,60.55,60.58,60.47,60.51,10000.0,46.2254,46.2483,46.1643,46.1948,10000.0
2009-12-04 14:00:00,60.51,60.57,60.51,60.56,38700.0,46.1948,46.2407,46.1948,46.233,38700.0
2009-12-04 14:05:00,60.58,60.58,60.43,60.45,69400.0,46.2483,46.2483,46.1338,46.149,69400.0
2009-12-04 14:10:00,60.45,60.55,60.44,60.54,13000.0,46.149,46.2254,46.1414,46.2178,13000.0
2009-12-04 14:15:00,60.52,60.52,60.43,60.44,8200.0,46.2025,46.2025,46.1338,46.1414,8200.0
2009-12-04 14:20:00,60.46,60.47,60.37,60.38,82700.0,46.1567,46.1643,46.088,46.0956,82700.0
2009-12-04 14:25:00,60.37,60.46,60.34,60.45,11600.0,46.088,46.1567,46.0651,46.149,11600.0
2009-12-04 14:30:00,60.46,60.65,60.46,60.62,42700.0,46.1567,46.3017,46.1567,46.2788,42700.0
2009-12-04 14:35:00,60.62,60.67,60.6,60.65,8200.0,46.2788,46.317,46.2636,46.3017,8200.0
2009-12-04 14:40:00,60.64,60.64,60.58,60.6,5400.0,46.2941,46.2941,46.2483,46.2636,5400.0
2009-12-04 14:45:00,60.59,60.64,60.54,60.54,4000.0,46.2559,46.2941,46.2178,46.2178,4000.0
2009-12-04 14:50:00,60.55,60.58,60.52,60.58,2900.0,46.2254,46.2483,46.2025,46.2483,2900.0
2009-12-04 14:55:00,60.6,60.71,60.6,60.68,22100.0,46.2636,46.3475,46.2636,46.3246,22100.0
2009-12-04 15:00:00,60.67,60.75,60.64,60.73,9300.0,46.317,46.3781,46.2941,46.3628,9300.0
2009-12-04 15:05:00,60.72,60.8,60.71,60.73,26200.0,46.3552,46.4162,46.3475,46.3628,26200.0
2009-12-04 15:10:00,60.73,60.81,60.73,60.78,12400.0,46.3628,46.4239,46.3628,46.401,12400.0
2009-12-04 15:15:00,60.78,60.78,60.73,60.77,27800.0,46.401,46.401,46.3628,46.3933,27800.0
2009-12-04 15:20:00,60.78,60.87,60.78,60.87,17700.0,46.401,46.4697,46.401,46.4697,17700.0
2009-12-04 15:25:00,60.88,60.95,60.85,60.87,143900.0,46.4773,46.5308,46.4544,46.4697,143900.0
2009-12-04 15:30:00,60.88,60.92,60.84,60.9,64900.0,46.4773,46.5079,46.4468,46.4926,64900.0
2009-12-04 15:35:00,60.91,60.94,60.79,60.8,32700.0,46.5002,46.5231,46.4086,46.4162,32700.0
2009-12-04 15:40:00,60.8,60.8,60.72,60.8,43300.0,46.4162,46.4162,46.3552,46.4162,43300.0
2009-12-04 15:45:00,60.8,60.92,60.79,60.88,74800.0,46.4162,46.5079,46.4086,46.4773,74800.0
2009-12-04 15:50:00,60.88,60.88,60.83,60.86,19500.0,46.4773,46.4773,46.4391,46.462,19500.0
2009-12-04 15:55:00,60.86,60.89,60.85,60.88,113100.0,46.462,46.485,46.4544,46.4773,113100.0
2009-12-07 09:30:00,60.83,60.94,60.79,60.92,23100.0,46.4391,46.5231,46.4086,46.5079,23100.0
2009-12-07 09:35:00,60.95,61.02,60.91,60.95,18300.0,46.5308,46.5842,46.5002,46.5308,18300.0
2009-12-07 09:40:00,60.97,60.99,60.9,60.99,13500.0,46.546,46.5613,46.4926,46.5613,13500.0
2009-12-07 09:45:00,60.98,61.14,60.98,61.14,30200.0,46.5537,46.6758,46.5537,46.6758,30200.0
2009-12-07 09:50:00,61.13,61.15,61.09,61.11,21800.0,46.6682,46.6834,46.6376,46.6529,21800.0
2009-12-07 09:55:00,61.11,61.13,61.07,61.09,17800.0,46.6529,46.6682,46.6224,46.6376,17800.0
2009-12-07 10:00:00,61.08,61.12,60.9,60.92,34500.0,46.63,46.6605,46.4926,46.5079,34500.0
2009-12-07 10:05:00,60.92,60.96,60.89,60.91,26700.0,46.5079,46.5384,46.485,46.5002,26700.0
2009-12-07 10:10:00,60.92,61.03,60.9,61.01,12800.0,46.5079,46.5918,46.4926,46.5766,12800.0
2009-12-07 10:15:00,61.01,61.04,60.96,61.04,7600.0,46.5766,46.5995,46.5384,46.5995,7600.0
2009-12-07 10:20:00,61.04,61.05,60.98,61.0,2200.0,46.5995,46.6071,46.5537,46.5689,2200.0
2009-12-07 10:25:00,61.0,61.05,60.99,61.04,13300.0,46.5689,46.6071,46.5613,46.5995,13300.0
2009-12-07 10:30:00,61.1,61.11,61.07,61.07,15700.0,46.6453,46.6529,46.6224,46.6224,15700.0
2009-12-07 10:35:00,61.07,61.11,61.07,61.07,7200.0,46.6224,46.6529,46.6224,46.6224,7200.0
2009-12-07 10:40:00,61.03,61.03,60.98,61.0,20500.0,46.5918,46.5918,46.5537,46.5689,20500.0
2009-12-07 10:45:00,61.0,61.03,60.99,61.0,5400.0,46.5689,46.5918,46.5613,46.5689,5400.0
2009-12-07 10:50:00,61.0,61.07,61.0,61.03,14000.0,46.5689,46.6224,46.5689,46.5918,14000.0
2009-12-07 10:55:00,61.02,61.04,61.0,61.0,5700.0,46.5842,46.5995,46.5689,46.5689,5700.0
2009-12-07 11:00:00,61.0,61.0,60.96,60.96,12100.0,46.5689,46.5689,46.5384,46.5384,12100.0
2009-12-07 11:05:00,60.93,60.97,60.93,60.94,5700.0,46.5155,46.546,46.5155,46.5231,5700.0
2009-12-07 11:10:00,60.94,60.96,60.93,60.94,10900.0,46.5231,46.5384,46.5155,46.5231,10900.0
2009-12-07 11:15:00,60.93,60.96,60.92,60.93,21900.0,46.5155,46.5384,46.5079,46.5155,21900.0
2009-12-07 11:20:00,60.95,60.95,60.91,60.93,7900.0,46.5308,46.5308,46.5002,46.5155,7900.0
2009-12-07 11:25:00,60.92,60.93,60.91,60.91,6400.0,46.5079,46.5155,46.5002,46.5002,6400.0
2009-12-07 11:30:00,60.91,60.98,60.91,60.96,10000.0,46.5002,46.5537,46.5002,46.5384,10000.0
2009-12-07 11:35:00,60.96,60.98,60.95,60.96,3900.0,46.5384,46.5537,46.5308,46.5384,3900.0
2009-12-07 11:40:00,60.95,60.98,60.95,60.95,9300.0,46.5308,46.5537,46.5308,46.5308,9300.0
2009-12-07 11:45:00,60.97,61.0,60.97,60.98,9300.0,46.546,46.5689,46.546,46.5537,9300.0
2009-12-07 11:50:00,61.0,61.01,60.98,61.0,4400.0,46.5689,46.5766,46.5537,46.5689,4400.0
2009-12-07 11:55:00,60.98,61.0,60.96,60.98,4600.0,46.5537,46.5689,46.5384,46.5537,4600.0
2009-12-07 12:00:00,60.99,60.99,60.95,60.96,3500.0,46.5613,46.5613,46.5308,46.5384,3500.0
2009-12-07 12:05:00,60.97,60.99,60.96,60.99,2900.0,46.546,46.5613,46.5384,46.5613,2900.0
2009-12-07 12:10:00,60.98,60.98,60.97,60.98,1500.0,46.5537,46.5537,46.546,46.5537,1500.0
2009-12-07 12:15:00,60.97,60.98,60.92,60.94,9800.0,46.546,46.5537,46.5079,46.5231,9800.0
2009-12-07 12:20:00,60.95,60.95,60.91,60.94,5200.0,46.5308,46.5308,46.5002,46.5231,5200.0
2009-12-07 12:25:00,60.94,60.94,60.94,60.94,9000.0,46.5231,46.5231,46.5231,46.5231,9000.0
2009-12-07 12:30:00,60.95,60.99,60.95,60.99,15800.0,46.5308,46.5613,46.5308,46.5613,15800.0
2009-12-07 12:35:00,61.02,61.1,61.02,61.03,46800.0,46.5842,46.6453,46.5842,46.5918,46800.0
2009-12-07 12:40:00,61.04,61.07,61.02,61.04,21800.0,46.5995,46.6224,46.5842,46.5995,21800.0
2009-12-07 12:45:00,61.04,61.12,61.04,61.1,39600.0,46.5995,46.6605,46.5995,46.6453,39600.0
2009-12-07 12:50:00,61.08,61.1,61.05,61.06,3800.0,46.63,46.6453,46.6071,46.6147,3800.0
2009-12-07 12:55:00,61.06,61.08,61.05,61.06,2900.0,46.6147,46.63,46.6071,46.6147,2900.0
2009-12-07 13:00:00,61.06,61.07,61.05,61.05,1200.0,46.6147,46.6224,46.6071,46.6071,1200.0
2009-12-07 13:05:00,61.04,61.05,61.03,61.05,15300.0,46.5995,46.6071,46.5918,46.6071,15300.0
2009-12-07 13:10:00,61.04,61.09,61.04,61.08,10800.0,46.5995,46.6376,46.5995,46.63,10800.0
2009-12-07 13:15:00,61.1,61.14,61.1,61.1,5600.0,46.6453,46.6758,46.6453,46.6453,5600.0
2009-12-07 13:20:00,61.11,61.15,61.08,61.09,11300.0,46.6529,46.6834,46.63,46.6376,11300.0
2009-12-07 13:25:00,61.11,61.12,61.08,61.09,3600.0,46.6529,46.6605,46.63,46.6376,3600.0
2009-12-07 13:30:00,61.07,61.09,61.07,61.07,16400.0,46.6224,46.6376,46.6224,46.6224,16400.0
2009-12-07 13:35:00,61.07,61.11,61.07,61.08,6700.0,46.6224,46.6529,46.6224,46.63,6700.0
2009-12-07 13:40:00,61.08,61.09,61.07,61.07,4900.0,46.63,46.6376,46.6224,46.6224,4900.0
2009-12-07 13:45:00,61.08,61.08,61.07,61.07,3600.0,46.63,46.63,46.6224,46.6224,3600.0
2009-12-07 13:50:00,61.06,61.06,61.02,61.04,23600.0,46.6147,46.6147,46.5842,46.5995,23600.0
2009-12-07 13:55:00,61.02,61.04,59.17,61.01,22500.0,46.5842,46.5995,45.1719,46.5766,22500.0
2009-12-07 14:00:00,60.99,61.02,60.98,61.0,4900.0,46.5613,46.5842,46.5537,46.5689,4900.0
2009-12-07 14:05:00,61.0,61.01,60.99,60.99,5700.0,46.5689,46.5766,46.5613,46.5613,5700.0
2009-12-07 14:10:00,60.98,60.99,60.98,60.98,4800.0,46.5537,46.5613,46.5537,46.5537,4800.0
2009-12-07 14:15:00,61.0,61.02,60.96,60.97,12000.0,46.5689,46.5842,46.5384,46.546,12000.0
2009-12-07 14:20:00,60.96,60.97,60.93,60.93,9800.0,46.5384,46.546,46.5155,46.5155,9800.0
2009-12-07 14:25:00,60.92,60.92,60.9,60.9,10600.0,46.5079,46.5079,46.4926,46.4926,10600.0
2009-12-07 14:30:00,60.9,60.9,60.79,60.81,14300.0,46.4926,46.4926,46.4086,46.4239,14300.0
2009-12-07 14:35:00,60.82,60.82,60.68,60.73,16000.0,46.4315,46.4315,46.3246,46.3628,16000.0
2009-12-07 14:40:00,60.73,60.73,60.66,60.67,29300.0,46.3628,46.3628,46.3094,46.317,29300.0
2009-12-07 14:45:00,60.67,60.67,60.6,60.64,14100.0,46.317,46.317,46.2636,46.2941,14100.0
2009-12-07 14:50:00,60.64,60.66,60.62,60.66,13600.0,46.2941,46.3094,46.2788,46.3094,13600.0
2009-12-07 14:55:00,60.66,60.71,60.66,60.71,8300.0,46.3094,46.3475,46.3094,46.3475,8300.0
2009-12-07 15:00:00,60.71,60.73,60.65,60.71,58600.0,46.3475,46.3628,46.3017,46.3475,58600.0
2009-12-07 15:05:00,60.7,60.73,60.69,60.73,4300.0,46.3399,46.3628,46.3323,46.3628,4300.0
2009-12-07 15:10:00,60.76,60.78,60.76,60.76,2600.0,46.3857,46.401,46.3857,46.3857,2600.0
2009-12-07 15:15:00,60.76,60.79,60.73,60.73,11500.0,46.3857,46.4086,46.3628,46.3628,11500.0
2009-12-07 15:20:00,60.74,60.75,60.7,60.71,11800.0,46.3704,46.3781,46.3399,46.3475,11800.0
2009-12-07 15:25:00,60.7,60.7,60.67,60.68,17600.0,46.3399,46.3399,46.317,46.3246,17600.0
2009-12-07 15:30:00,60.7,60.81,60.69,60.79,11600.0,46.3399,46.4239,46.3323,46.4086,11600.0
2009-12-07 15:35:00,60.81,60.81,60.75,60.75,5700.0,46.4239,46.4239,46.3781,46.3781,5700.0
2009-12-07 15:40:00,60.77,60.86,60.77,60.85,9200.0,46.3933,46.462,46.3933,46.4544,9200.0
2009-12-07 15:45:00,60.85,60.85,60.76,60.77,18800.0,46.4544,46.4544,46.3857,46.3933,18800.0
2009-12-07 15:50:00,60.77,60.8,60.74,60.78,15300.0,46.3933,46.4162,46.3704,46.401,15300.0
2009-12-07 15:55:00,60.76,60.78,60.75,60.75,18500.0,46.3857,46.401,46.3781,46.3781,18500.0
2009-12-08 09:30:00,60.36,60.4,60.21,60.24,31500.0,46.0803,46.1109,45.9658,45.9887,31500.0
2009-12-08 09:35:00,60.23,60.23,60.03,60.13,55100.0,45.9811,45.9811,45.8284,45.9047,55100.0
2009-12-08 09:40:00,60.1,60.16,60.0,60.01,38900.0,45.8818,45.9276,45.8055,45.8131,38900.0
2009-12-08 09:45:00,59.99,60.06,59.94,60.05,20300.0,45.7979,45.8513,45.7597,45.8437,20300.0
2009-12-08 09:50:00,60.06,60.16,60.02,60.14,29500.0,45.8513,45.9276,45.8208,45.9124,29500.0
2009-12-08 09:55:00,60.15,60.22,60.14,60.16,15400.0,45.92,45.9735,45.9124,45.9276,15400.0
2009-12-08 10:00:00,60.19,60.19,60.12,60.17,43300.0,45.9506,45.9506,45.8971,45.9353,43300.0
2009-12-08 10:05:00,60.19,60.26,60.18,60.21,16500.0,45.9506,46.004,45.9429,45.9658,16500.0
2009-12-08 10:10:00,60.23,60.26,60.14,60.17,16600.0,45.9811,46.004,45.9124,45.9353,16600.0
2009-12-08 10:15:00,60.19,60.26,60.17,60.26,7300.0,45.9506,46.004,45.9353,46.004,7300.0
2009-12-08 10:20:00,60.28,60.32,60.23,60.24,18500.0,46.0193,46.0498,45.9811,45.9887,18500.0
2009-12-08 10:25:00,60.23,60.26,60.22,60.24,8900.0,45.9811,46.004,45.9735,45.9887,8900.0
2009-12-08 10:30:00,60.25,60.27,60.25,60.26,7800.0,45.9964,46.0116,45.9964,46.004,7800.0
2009-12-08 10:35:00,60.24,60.28,60.21,60.26,10800.0,45.9887,46.0193,45.9658,46.004,10800.0
2009-12-08 10:40:00,60.27,60.29,60.26,60.26,3400.0,46.0116,46.0269,46.004,46.004,3400.0
2009-12-08 10:45:00,60.25,60.25,60.15,60.17,10900.0,45.9964,45.9964,45.92,45.9353,10900.0
2009-12-08 10:50:00,60.15,60.18,60.12,60.17,7500.0,45.92,45.9429,45.8971,45.9353,7500.0
2009-12-08 10:55:00,60.16,60.19,60.07,60.18,29400.0,45.9276,45.9506,45.8589,45.9429,29400.0
2009-12-08 11:00:00,60.18,60.26,60.15,60.24,18200.0,45.9429,46.004,45.92,45.9887,18200.0
2009-12-08 11:05:00,60.27,60.35,60.25,60.34,28900.0,46.0116,46.0727,45.9964,46.0651,28900.0
2009-12-08 11:10:00,60.32,60.39,60.3,60.36,23700.0,46.0498,46.1032,46.0345,46.0803,23700.0
2009-12-08 11:15:00,60.37,60.37,60.27,60.27,16800.0,46.088,46.088,46.0116,46.0116,16800.0
2009-12-08 11:20:00,60.27,60.33,60.25,60.32,8000.0,46.0116,46.0574,45.9964,46.0498,8000.0
2009-12-08 11:25:00,60.31,60.39,60.31,60.38,32900.0,46.0422,46.1032,46.0422,46.0956,32900.0
2009-12-08 11:30:00,60.38,60.38,60.33,60.36,13300.0,46.0956,46.0956,46.0574,46.0803,13300.0
2009-12-08 11:35:00,60.35,60.37,60.32,60.35,17000.0,46.0727,46.088,46.0498,46.0727,17000.0
2009-12-08 11:40:00,60.35,60.48,60.35,60.43,16500.0,46.0727,46.1719,46.0727,46.1338,16500.0
2009-12-08 11:45:00,60.44,60.47,60.44,60.46,14100.0,46.1414,46.1643,46.1414,46.1567,14100.0
2009-12-08 11:50:00,60.46,60.48,60.4,60.41,14000.0,46.1567,46.1719,46.1109,46.1185,14000.0
2009-12-08 11:55:00,60.42,60.42,60.33,60.35,13500.0,46.1261,46.1261,46.0574,46.0727,13500.0
2009-12-08 12:00:00,60.36,60.38,60.36,60.38,4100.0,46.0803,46.0956,46.0803,46.0956,4100.0
2009-12-08 12:05:00,60.39,60.39,60.35,60.38,13500.0,46.1032,46.1032,46.0727,46.0956,13500.0
2009-12-08 12:10:00,60.38,60.4,60.34,60.36,16400.0,46.0956,46.1109,46.0651,46.0803,16400.0
2009-12-08 12:15:00,60.34,60.36,60.31,60.33,8500.0,46.0651,46.0803,46.0422,46.0574,8500.0
2009-12-08 12:20:00,60.34,60.34,60.3,60.34,8000.0,46.0651,46.0651,46.0345,46.0651,8000.0
2009-12-08 12:25:00,60.33,60.34,60.24,60.26,12200.0,46.0574,46.0651,45.9887,46.004,12200.0
2009-12-08 12:30:00,60.26,60.27,60.24,60.25,10100.0,46.004,46.0116,45.9887,45.9964,10100.0
2009-12-08 12:35:00,60.26,60.26,60.22,60.24,4400.0,46.004,46.004,45.9735,45.9887,4400.0
2009-12-08 12:40:00,60.27,60.28,60.25,60.25,5400.0,46.0116,46.0193,45.9964,45.9964,5400.0
2009-12-08 12:45:00,60.28,60.31,60.28,60.29,6400.0,46.0193,46.0422,46.0193,46.0269,6400.0
2009-12-08 12:50:00,60.3,60.3,60.24,60.25,6600.0,46.0345,46.0345,45.9887,45.9964,6600.0
2009-12-08 12:55:00,60.25,60.35,60.25,60.35,20900.0,45.9964,46.0727,45.9964,46.0727,20900.0
2009-12-08 13:00:00,60.36,60.39,60.35,60.35,25200.0,46.0803,46.1032,46.0727,46.0727,25200.0
2009-12-08 13:05:00,60.34,60.35,60.33,60.34,3000.0,46.0651,46.0727,46.0574,46.0651,3000.0
2009-12-08 13:10:00,60.33,60.33,60.19,60.22,18500.0,46.0574,46.0574,45.9506,45.9735,18500.0
2009-12-08 13:15:00,60.23,60.26,60.22,60.25,8100.0,45.9811,46.004,45.9735,45.9964,8100.0
2009-12-08 13:20:00,60.25,60.26,60.16,60.18,10400.0,45.9964,46.004,45.9276,45.9429,10400.0
2009-12-08 13:25:00,60.18,60.2,60.15,60.17,8000.0,45.9429,45.9582,45.92,45.9353,8000.0
2009-12-08 13:30:00,60.16,60.23,60.16,60.23,5100.0,45.9276,45.9811,45.9276,45.9811,5100.0
2009-12-08 13:35:00,60.24,60.28,60.22,60.22,6200.0,45.9887,46.0193,45.9735,45.9735,6200.0
2009-12-08 13:40:00,60.22,60.31,60.22,60.24,19000.0,45.9735,46.0422,45.9735,45.9887,19000.0
2009-12-08 13:45:00,60.23,60.29,60.23,60.27,16000.0,45.9811,46.0269,45.9811,46.0116,16000.0
2009-12-08 13:50:00,60.27,60.28,60.25,60.28,5000.0,46.0116,46.0193,45.9964,46.0193,5000.0
2009-12-08 13:55:00,60.26,60.26,60.22,60.25,9200.0,46.004,46.004,45.9735,45.9964,9200.0
2009-12-08 14:00:00,60.24,60.24,60.21,60.22,4200.0,45.9887,45.9887,45.9658,45.9735,4200.0
2009-12-08 14:05:00,60.22,60.29,60.22,60.29,4500.0,45.9735,46.0269,45.9735,46.0269,4500.0
2009-12-08 14:10:00,60.28,60.28,60.22,60.27,19700.0,46.0193,46.0193,45.9735,46.0116,19700.0
2009-12-08 14:15:00,60.28,60.29,60.22,60.22,2900.0,46.0193,46.0269,45.9735,45.9735,2900.0
2009-12-08 14:20:00,60.22,60.22,60.13,60.16,8100.0,45.9735,45.9735,45.9047,45.9276,8100.0
2009-12-08 14:25:00,60.16,60.17,60.12,60.14,11100.0,45.9276,45.9353,45.8971,45.9124,11100.0
2009-12-08 14:30:00,60.14,60.22,60.13,60.19,9900.0,45.9124,45.9735,45.9047,45.9506,9900.0
2009-12-08 14:35:00,60.18,60.2,60.13,60.18,18100.0,45.9429,45.9582,45.9047,45.9429,18100.0
2009-12-08 14:40:00,60.18,60.19,60.13,60.16,6700.0,45.9429,45.9506,45.9047,45.9276,6700.0
2009-12-08 14:45:00,60.16,60.19,60.13,60.15,4500.0,45.9276,45.9506,45.9047,45.92,4500.0
2009-12-08 14:50:00,60.15,60.15,60.04,60.06,29100.0,45.92,45.92,45.836,45.8513,29100.0
2009-12-08 14:55:00,60.08,60.09,60.02,60.06,29500.0,45.8666,45.8742,45.8208,45.8513,29500.0
2009-12-08 15:00:00,60.06,60.08,60.05,60.08,38100.0,45.8513,45.8666,45.8437,45.8666,38100.0
2009-12-08 15:05:00,60.08,60.13,60.07,60.13,47500.0,45.8666,45.9047,45.8589,45.9047,47500.0
2009-12-08 15:10:00,60.15,60.17,60.09,60.09,36600.0,45.92,45.9353,45.8742,45.8742,36600.0
2009-12-08 15:15:00,60.13,60.14,60.09,60.11,16300.0,45.9047,45.9124,45.8742,45.8895,16300.0
2009-12-08 15:20:00,60.12,60.16,60.1,60.15,30700.0,45.8971,45.9276,45.8818,45.92,30700.0
2009-12-08 15:25:00,60.15,60.2,60.15,60.19,15200.0,45.92,45.9582,45.92,45.9506,15200.0
2009-12-08 15:30:00,60.18,60.22,60.15,60.15,19500.0,45.9429,45.9735,45.92,45.92,19500.0
2009-12-08 15:35:00,60.16,60.18,60.11,60.11,62800.0,45.9276,45.9429,45.8895,45.8895,62800.0
2009-12-08 15:40:00,60.11,60.19,60.11,60.19,15300.0,45.8895,45.9506,45.8895,45.9506,15300.0
2009-12-08 15:45:00,60.2,60.21,60.15,60.17,11600.0,45.9582,45.9658,45.92,45.9353,11600.0
2009-12-08 15:50:00,60.16,60.16,60.07,60.12,31700.0,45.9276,45.9276,45.8589,45.8971,31700.0
2009-12-08 15:55:00,60.14,60.18,60.12,60.14,37900.0,45.9124,45.9429,45.8971,45.9124,37900.0
2009-12-09 09:30:00,60.11,60.21,60.11,60.14,17900.0,45.8895,45.9658,45.8895,45.9124,17900.0
2009-12-09 09:35:00,60.13,60.13,59.94,59.99,16800.0,45.9047,45.9047,45.7597,45.7979,16800.0
2009-12-09 09:40:00,59.96,59.97,59.86,59.89,12600.0,45.775,45.7826,45.6986,45.7215,12600.0
2009-12-09 09:45:00,59.89,59.93,59.79,59.89,38200.0,45.7215,45.7521,45.6452,45.7215,38200.0
2009-12-09 09:50:00,59.86,60.02,59.86,60.02,6600.0,45.6986,45.8208,45.6986,45.8208,6600.0
2009-12-09 09:55:00,60.02,60.06,60.0,60.02,2000.0,45.8208,45.8513,45.8055,45.8208,2000.0
2009-12-09 10:00:00,60.02,60.1,60.02,60.03,7700.0,45.8208,45.8818,45.8208,45.8284,7700.0
2009-12-09 10:05:00,60.03,60.08,60.03,60.06,7800.0,45.8284,45.8666,45.8284,45.8513,7800.0
2009-12-09 10:10:00,60.06,60.07,60.0,60.0,3400.0,45.8513,45.8589,45.8055,45.8055,3400.0
2009-12-09 10:15:00,60.0,60.04,59.98,60.01,5800.0,45.8055,45.836,45.7902,45.8131,5800.0
2009-12-09 10:20:00,59.99,60.0,59.94,59.94,6600.0,45.7979,45.8055,45.7597,45.7597,6600.0
2009-12-09 10:25:00,59.95,60.0,59.95,59.99,7100.0,45.7673,45.8055,45.7673,45.7979,7100.0
2009-12-09 10:30:00,60.01,60.05,59.89,59.98,41700.0,45.8131,45.8437,45.7215,45.7902,41700.0
2009-12-09 10:35:00,59.96,60.04,59.96,60.04,5200.0,45.775,45.836,45.775,45.836,5200.0
2009-12-09 10:40:00,60.07,60.2,60.06,60.19,16800.0,45.8589,45.9582,45.8513,45.9506,16800.0
2009-12-09 10:45:00,60.18,60.3,60.17,60.26,19900.0,45.9429,46.0345,45.9353,46.004,19900.0
2009-12-09 10:50:00,60.29,60.35,60.24,60.26,16400.0,46.0269,46.0727,45.9887,46.004,16400.0
2009-12-09 10:55:00,60.25,60.28,60.21,60.21,4500.0,45.9964,46.0193,45.9658,45.9658,4500.0
2009-12-09 11:00:00,60.23,60.25,60.22,60.23,15700.0,45.9811,45.9964,45.9735,45.9811,15700.0
2009-12-09 11:05:00,60.25,60.29,60.23,60.24,22300.0,45.9964,46.0269,45.9811,45.9887,22300.0
2009-12-09 11:10:00,60.24,60.24,60.2,60.22,7400.0,45.9887,45.9887,45.9582,45.9735,7400.0
2009-12-09 11:15:00,60.23,60.26,60.22,60.23,8700.0,45.9811,46.004,45.9735,45.9811,8700.0
2009-12-09 11:20:00,60.23,60.24,60.2,60.21,9200.0,45.9811,45.9887,45.9582,45.9658,9200.0
2009-12-09 11:25:00,60.21,60.22,60.18,60.18,5800.0,45.9658,45.9735,45.9429,45.9429,5800.0
2009-12-09 11:30:00,60.18,60.2,60.17,60.17,8300.0,45.9429,45.9582,45.9353,45.9353,8300.0
2009-12-09 11:35:00,60.14,60.15,60.09,60.12,18100.0,45.9124,45.92,45.8742,45.8971,18100.0
2009-12-09 11:40:00,60.13,60.16,60.13,60.15,3500.0,45.9047,45.9276,45.9047,45.92,3500.0
2009-12-09 11:45:00,60.14,60.15,60.13,60.13,5900.0,45.9124,45.92,45.9047,45.9047,5900.0
2009-12-09 11:50:00,60.16,60.17,60.14,60.16,11900.0,45.9276,45.9353,45.9124,45.9276,11900.0
2009-12-09 11:55:00,60.17,60.18,60.15,60.16,4500.0,45.9353,45.9429,45.92,45.9276,4500.0
2009-12-09 12:00:00,60.16,60.16,60.1,60.1,16700.0,45.9276,45.9276,45.8818,45.8818,16700.0
2009-12-09 12:05:00,60.11,60.12,60.09,60.11,7500.0,45.8895,45.8971,45.8742,45.8895,7500.0
2009-12-09 12:10:00,60.1,60.14,60.1,60.12,7800.0,45.8818,45.9124,45.8818,45.8971,7800.0
2009-12-09 12:15:00,60.09,60.09,60.01,60.02,12200.0,45.8742,45.8742,45.8131,45.8208,12200.0
2009-12-09 12:20:00,60.01,60.01,59.96,59.96,11000.0,45.8131,45.8131,45.775,45.775,11000.0
2009-12-09 12:25:00,59.99,60.03,59.98,60.03,5200.0,45.7979,45.8284,45.7902,45.8284,5200.0
2009-12-09 12:30:00,60.02,60.05,60.02,60.05,1000.0,45.8208,45.8437,45.8208,45.8437,1000.0
2009-12-09 12:35:00,60.07,60.08,60.01,60.03,10100.0,45.8589,45.8666,45.8131,45.8284,10100.0
2009-12-09 12:40:00,60.01,60.03,60.0,60.0,2000.0,45.8131,45.8284,45.8055,45.8055,2000.0
2009-12-09 12:45:00,59.99,60.02,59.97,59.99,15300.0,45.7979,45.8208,45.7826,45.7979,15300.0
2009-12-09 12:50:00,59.98,60.02,59.98,60.02,5800.0,45.7902,45.8208,45.7902,45.8208,5800.0
2009-12-09 12:55:00,60.02,60.07,60.02,60.06,6300.0,45.8208,45.8589,45.8208,45.8513,6300.0
2009-12-09 13:00:00,60.04,60.04,59.91,59.94,34300.0,45.836,45.836,45.7368,45.7597,34300.0
2009-12-09 13:05:00,59.96,59.99,59.93,59.98,19400.0,45.775,45.7979,45.7521,45.7902,19400.0
2009-12-09 13:10:00,59.97,60.04,59.96,60.04,10400.0,45.7826,45.836,45.775,45.836,10400.0
2009-12-09 13:15:00,60.04,60.04,60.01,60.02,1700.0,45.836,45.836,45.8131,45.8208,1700.0
2009-12-09 13:20:00,60.02,60.02,59.96,59.99,4800.0,45.8208,45.8208,45.775,45.7979,4800.0
2009-12-09 13:25:00,59.99,59.99,59.94,59.96,33300.0,45.7979,45.7979,45.7597,45.775,33300.0
2009-12-09 13:30:00,59.99,59.99,59.93,59.93,4900.0,45.7979,45.7979,45.7521,45.7521,4900.0
2009-12-09 13:35:00,59.95,59.98,59.95,59.95,4900.0,45.7673,45.7902,45.7673,45.7673,4900.0
2009-12-09 13:40:00,59.95,59.96,59.85,59.89,9900.0,45.7673,45.775,45.691,45.7215,9900.0
2009-12-09 13:45:00,59.9,59.94,59.89,59.9,15100.0,45.7292,45.7597,45.7215,45.7292,15100.0
2009-12-09 13:50:00,59.91,59.96,59.91,59.96,10400.0,45.7368,45.775,45.7368,45.775,10400.0
2009-12-09 13:55:00,59.95,59.95,59.89,59.89,6900.0,45.7673,45.7673,45.7215,45.7215,6900.0
2009-12-09 14:00:00,59.9,59.98,59.88,59.98,11400.0,45.7292,45.7902,45.7139,45.7902,11400.0
2009-12-09 14:05:00,59.99,60.06,59.99,60.05,6200.0,45.7979,45.8513,45.7979,45.8437,6200.0
2009-12-09 14:10:00,60.05,60.05,60.03,60.03,1100.0,45.8437,45.8437,45.8284,45.8284,1100.0
2009-12-09 14:15:00,60.03,60.04,60.03,60.04,600.0,45.8284,45.836,45.8284,45.836,600.0
2009-12-09 14:20:00,60.05,60.07,60.03,60.03,6600.0,45.8437,45.8589,45.8284,45.8284,6600.0
2009-12-09 14:25:00,60.04,60.05,59.97,59.98,35000.0,45.836,45.8437,45.7826,45.7902,35000.0
2009-12-09 14:30:00,60.01,60.06,60.01,60.04,1100.0,45.8131,45.8513,45.8131,45.836,1100.0
2009-12-09 14:35:00,60.09,60.12,60.07,60.11,12900.0,45.8742,45.8971,45.8589,45.8895,12900.0
2009-12-09 14:40:00,60.11,60.15,60.09,60.13,4500.0,45.8895,45.92,45.8742,45.9047,4500.0
2009-12-09 14:45:00,60.14,60.16,60.13,60.14,1700.0,45.9124,45.9276,45.9047,45.9124,1700.0
2009-12-09 14:50:00,60.13,60.18,60.13,60.15,14400.0,45.9047,45.9429,45.9047,45.92,14400.0
2009-12-09 14:55:00,60.15,60.18,60.14,60.15,4500.0,45.92,45.9429,45.9124,45.92,4500.0
2009-12-09 15:00:00,60.14,60.26,60.14,60.26,10000.0,45.9124,46.004,45.9124,46.004,10000.0
2009-12-09 15:05:00,60.25,60.32,60.24,60.29,23100.0,45.9964,46.0498,45.9887,46.0269,23100.0
2009-12-09 15:10:00,60.29,60.37,60.29,60.37,20100.0,46.0269,46.088,46.0269,46.088,20100.0
2009-12-09 15:15:00,60.36,60.38,60.32,60.37,31100.0,46.0803,46.0956,46.0498,46.088,31100.0
2009-12-09 15:20:00,60.36,60.44,60.35,60.39,25200.0,46.0803,46.1414,46.0727,46.1032,25200.0
2009-12-09 15:25:00,60.38,60.39,60.33,60.34,16000.0,46.0956,46.1032,46.0574,46.0651,16000.0
2009-12-09 15:30:00,60.32,60.35,60.31,60.35,23700.0,46.0498,46.0727,46.0422,46.0727,23700.0
2009-12-09 15:35:00,60.34,60.36,60.28,60.28,18200.0,46.0651,46.0803,46.0193,46.0193,18200.0
2009-12-09 15:40:00,60.28,60.34,60.28,60.34,13000.0,46.0193,46.0651,46.0193,46.0651,13000.0
2009-12-09 15:45:00,60.32,60.38,60.32,60.36,25400.0,46.0498,46.0956,46.0498,46.0803,25400.0
2009-12-09 15:50:00,60.36,60.36,60.29,60.32,14900.0,46.0803,46.0803,46.0269,46.0498,14900.0
2009-12-09 15:55:00,60.33,60.38,60.31,60.35,23000.0,46.0574,46.0956,46.0422,46.0727,23000.0
2009-12-10 09:30:00,60.71,60.84,60.71,60.81,223100.0,46.3475,46.4468,46.3475,46.4239,223100.0
2009-12-10 09:35:00,60.79,60.93,60.78,60.89,22100.0,46.4086,46.5155,46.401,46.485,22100.0
2009-12-10 09:40:00,60.9,60.94,60.87,60.89,19200.0,46.4926,46.5231,46.4697,46.485,19200.0
2009-12-10 09:45:00,60.89,60.94,60.86,60.9,23800.0,46.485,46.5231,46.462,46.4926,23800.0
2009-12-10 09:50:00,60.88,60.88,60.76,60.79,7600.0,46.4773,46.4773,46.3857,46.4086,7600.0
2009-12-10 09:55:00,60.77,60.83,60.75,60.78,13800.0,46.3933,46.4391,46.3781,46.401,13800.0
2009-12-10 10:00:00,60.78,60.8,60.71,60.74,16100.0,46.401,46.4162,46.3475,46.3704,16100.0
2009-12-10 10:05:00,60.73,60.75,60.68,60.73,16600.0,46.3628,46.3781,46.3246,46.3628,16600.0
2009-12-10 10:10:00,60.71,60.75,60.64,60.67,5300.0,46.3475,46.3781,46.2941,46.317,5300.0
2009-12-10 10:15:00,60.7,60.71,60.63,60.65,7600.0,46.3399,46.3475,46.2865,46.3017,7600.0
2009-12-10 10:20:00,60.63,60.72,60.62,60.71,15700.0,46.2865,46.3552,46.2788,46.3475,15700.0
2009-12-10 10:25:00,60.7,60.81,60.69,60.79,26100.0,46.3399,46.4239,46.3323,46.4086,26100.0
2009-12-10 10:30:00,60.78,60.83,60.76,60.79,16600.0,46.401,46.4391,46.3857,46.4086,16600.0
2009-12-10 10:35:00,60.79,60.8,60.74,60.78,8300.0,46.4086,46.4162,46.3704,46.401,8300.0
2009-12-10 10:40:00,60.77,60.85,60.75,60.76,15500.0,46.3933,46.4544,46.3781,46.3857,15500.0
2009-12-10 10:45:00,60.76,60.8,60.74,60.8,4100.0,46.3857,46.4162,46.3704,46.4162,4100.0
2009-12-10 10:50:00,60.77,60.79,60.74,60.77,9900.0,46.3933,46.4086,46.3704,46.3933,9900.0
2009-12-10 10:55:00,60.76,60.81,60.74,60.8,5600.0,46.3857,46.4239,46.3704,46.4162,5600.0
2009-12-10 11:00:00,60.79,60.79,60.76,60.79,6700.0,46.4086,46.4086,46.3857,46.4086,6700.0
2009-12-10 11:05:00,60.8,60.8,60.76,60.78,5900.0,46.4162,46.4162,46.3857,46.401,5900.0
2009-12-10 11:10:00,60.78,60.83,60.76,60.82,21400.0,46.401,46.4391,46.3857,46.4315,21400.0
2009-12-10 11:15:00,60.81,60.9,60.81,60.86,17700.0,46.4239,46.4926,46.4239,46.462,17700.0
2009-12-10 11:20:00,60.86,60.86,60.81,60.83,4700.0,46.462,46.462,46.4239,46.4391,4700.0
2009-12-10 11:25:00,60.82,60.85,60.79,60.79,7400.0,46.4315,46.4544,46.4086,46.4086,7400.0
2009-12-10 11:30:00,60.8,60.85,60.79,60.83,11900.0,46.4162,46.4544,46.4086,46.4391,11900.0
2009-12-10 11:35:00,60.81,60.85,60.8,60.82,20600.0,46.4239,46.4544,46.4162,46.4315,20600.0
2009-12-10 11:40:00,60.82,60.82,60.77,60.81,14500.0,46.4315,46.4315,46.3933,46.4239,14500.0
2009-12-10 11:45:00,60.81,60.82,60.78,60.82,4600.0,46.4239,46.4315,46.401,46.4315,4600.0
2009-12-10 11:50:00,60.8,60.8,60.76,60.78,8000.0,46.4162,46.4162,46.3857,46.401,8000.0
2009-12-10 11:55:00,60.76,60.8,60.76,60.78,9400.0,46.3857,46.4162,46.3857,46.401,9400.0
2009-12-10 12:00:00,60.77,60.82,60.77,60.8,10700.0,46.3933,46.4315,46.3933,46.4162,10700.0
2009-12-10 12:05:00,60.82,60.87,60.8,60.81,27800.0,46.4315,46.4697,46.4162,46.4239,27800.0
2009-12-10 12:10:00,60.81,60.81,60.76,60.76,17000.0,46.4239,46.4239,46.3857,46.3857,17000.0
2009-12-10 12:15:00,60.76,60.78,60.73,60.77,5700.0,46.3857,46.401,46.3628,46.3933,5700.0
2009-12-10 12:20:00,60.76,60.77,60.74,60.74,4800.0,46.3857,46.3933,46.3704,46.3704,4800.0
2009-12-10 12:25:00,60.76,60.77,60.73,60.75,4200.0,46.3857,46.3933,46.3628,46.3781,4200.0
2009-12-10 12:30:00,60.75,60.76,60.72,60.76,5800.0,46.3781,46.3857,46.3552,46.3857,5800.0
2009-12-10 12:35:00,60.75,60.75,60.71,60.74,8200.0,46.3781,46.3781,46.3475,46.3704,8200.0
2009-12-10 12:40:00,60.76,60.78,60.74,60.78,13200.0,46.3857,46.401,46.3704,46.401,13200.0
2009-12-10 12:45:00,60.78,60.83,60.78,60.82,14000.0,46.401,46.4391,46.401,46.4315,14000.0
2009-12-10 12:50:00,60.82,60.82,60.8,60.81,3900.0,46.4315,46.4315,46.4162,46.4239,3900.0
2009-12-10 12:55:00,60.81,60.82,60.81,60.82,1400.0,46.4239,46.4315,46.4239,46.4315,1400.0
2009-12-10 13:00:00,60.82,60.83,60.72,60.75,25800.0,46.4315,46.4391,46.3552,46.3781,25800.0
2009-12-10 13:05:00,60.75,60.81,60.72,60.73,19500.0,46.3781,46.4239,46.3552,46.3628,19500.0
2009-12-10 13:10:00,60.71,60.73,60.66,60.67,22500.0,46.3475,46.3628,46.3094,46.317,22500.0
2009-12-10 13:15:00,60.68,60.71,60.65,60.67,27600.0,46.3246,46.3475,46.3017,46.317,27600.0
2009-12-10 13:20:00,60.66,60.7,60.65,60.7,13100.0,46.3094,46.3399,46.3017,46.3399,13100.0
2009-12-10 13:25:00,60.69,60.7,60.69,60.69,13800.0,46.3323,46.3399,46.3323,46.3323,13800.0
2009-12-10 13:30:00,60.69,60.72,60.68,60.7,5300.0,46.3323,46.3552,46.3246,46.3399,5300.0
2009-12-10 13:35:00,60.69,60.77,60.69,60.77,8200.0,46.3323,46.3933,46.3323,46.3933,8200.0
2009-12-10 13:40:00,60.79,60.79,60.72,60.76,9700.0,46.4086,46.4086,46.3552,46.3857,9700.0
2009-12-10 13:45:00,60.75,60.75,60.73,60.74,5700.0,46.3781,46.3781,46.3628,46.3704,5700.0
2009-12-10 13:50:00,60.74,60.74,60.71,60.74,6100.0,46.3704,46.3704,46.3475,46.3704,6100.0
2009-12-10 13:55:00,60.72,60.81,60.71,60.81,11000.0,46.3552,46.4239,46.3475,46.4239,11000.0
2009-12-10 14:00:00,60.79,60.8,60.76,60.8,17800.0,46.4086,46.4162,46.3857,46.4162,17800.0
2009-12-10 14:05:00,60.83,60.83,60.81,60.82,4100.0,46.4391,46.4391,46.4239,46.4315,4100.0
2009-12-10 14:10:00,60.81,60.81,60.77,60.8,3300.0,46.4239,46.4239,46.3933,46.4162,3300.0
2009-12-10 14:15:00,60.83,60.87,60.82,60.86,5500.0,46.4391,46.4697,46.4315,46.462,5500.0
2009-12-10 14:20:00,60.87,60.87,60.85,60.85,9400.0,46.4697,46.4697,46.4544,46.4544,9400.0
2009-12-10 14:25:00,60.87,60.87,60.85,60.86,14700.0,46.4697,46.4697,46.4544,46.462,14700.0
2009-12-10 14:30:00,60.86,60.88,60.85,60.87,5600.0,46.462,46.4773,46.4544,46.4697,5600.0
2009-12-10 14:35:00,60.86,60.86,60.82,60.82,7500.0,46.462,46.462,46.4315,46.4315,7500.0
2009-12-10 14:40:00,60.83,60.83,60.79,60.8,14800.0,46.4391,46.4391,46.4086,46.4162,14800.0
2009-12-10 14:45:00,60.81,60.82,60.79,60.79,5700.0,46.4239,46.4315,46.4086,46.4086,5700.0
2009-12-10 14:50:00,60.81,60.81,60.78,60.79,3000.0,46.4239,46.4239,46.401,46.4086,3000.0
2009-12-10 14:55:00,60.8,60.8,60.78,60.79,5500.0,46.4162,46.4162,46.401,46.4086,5500.0
2009-12-10 15:00:00,60.79,60.79,60.73,60.74,14900.0,46.4086,46.4086,46.3628,46.3704,14900.0
2009-12-10 15:05:00,60.72,60.77,60.72,60.72,5500.0,46.3552,46.3933,46.3552,46.3552,5500.0
2009-12-10 15:10:00,60.73,60.78,60.72,60.78,4000.0,46.3628,46.401,46.3552,46.401,4000.0
2009-12-10 15:15:00,60.75,60.76,60.74,60.74,4400.0,46.3781,46.3857,46.3704,46.3704,4400.0
2009-12-10 15:20:00,60.73,60.73,60.67,60.67,10400.0,46.3628,46.3628,46.317,46.317,10400.0
2009-12-10 15:25:00,60.68,60.69,60.6,60.63,30000.0,46.3246,46.3323,46.2636,46.2865,30000.0
2009-12-10 15:30:00,60.63,60.65,60.62,60.64,21900.0,46.2865,46.3017,46.2788,46.2941,21900.0
2009-12-10 15:35:00,60.64,60.69,60.62,60.69,28300.0,46.2941,46.3323,46.2788,46.3323,28300.0
2009-12-10 15:40:00,60.67,60.69,60.66,60.69,26800.0,46.317,46.3323,46.3094,46.3323,26800.0
2009-12-10 15:45:00,60.69,60.73,60.66,60.73,62300.0,46.3323,46.3628,46.3094,46.3628,62300.0
2009-12-10 15:50:00,60.74,60.74,60.66,60.69,23400.0,46.3704,46.3704,46.3094,46.3323,23400.0
2009-12-10 15:55:00,60.69,60.73,60.69,60.72,36000.0,46.3323,46.3628,46.3323,46.3552,36000.0
2009-12-11 09:30:00,60.97,61.04,60.92,60.92,53500.0,46.546,46.5995,46.5079,46.5079,53500.0
2009-12-11 09:35:00,60.92,60.98,60.91,60.94,16300.0,46.5079,46.5537,46.5002,46.5231,16300.0
2009-12-11 09:40:00,60.95,61.01,60.95,60.98,10800.0,46.5308,46.5766,46.5308,46.5537,10800.0
2009-12-11 09:45:00,60.95,60.97,60.87,60.88,9100.0,46.5308,46.546,46.4697,46.4773,9100.0
2009-12-11 09:50:00,60.86,61.19,60.8,61.02,62500.0,46.462,46.714,46.4162,46.5842,62500.0
2009-12-11 09:55:00,60.97,61.16,60.9,61.03,78400.0,46.546,46.6911,46.4926,46.5918,78400.0
2009-12-11 10:00:00,61.05,61.06,60.99,60.99,20800.0,46.6071,46.6147,46.5613,46.5613,20800.0
2009-12-11 10:05:00,60.99,61.0,60.91,60.94,7500.0,46.5613,46.5689,46.5002,46.5231,7500.0
2009-12-11 10:10:00,60.95,60.99,60.93,60.99,9000.0,46.5308,46.5613,46.5155,46.5613,9000.0
2009-12-11 10:15:00,60.98,60.99,60.87,60.94,13600.0,46.5537,46.5613,46.4697,46.5231,13600.0
2009-12-11 10:20:00,60.95,60.95,60.87,60.94,17400.0,46.5308,46.5308,46.4697,46.5231,17400.0
2009-12-11 10:25:00,60.94,60.99,60.94,60.98,7700.0,46.5231,46.5613,46.5231,46.5537,7700.0
2009-12-11 10:30:00,60.98,61.04,60.95,61.03,27600.0,46.5537,46.5995,46.5308,46.5918,27600.0
2009-12-11 10:35:00,61.03,61.05,60.97,61.01,12500.0,46.5918,46.6071,46.546,46.5766,12500.0
2009-12-11 10:40:00,60.98,60.99,60.97,60.97,7800.0,46.5537,46.5613,46.546,46.546,7800.0
2009-12-11 10:45:00,60.99,61.01,60.97,60.99,7400.0,46.5613,46.5766,46.546,46.5613,7400.0
2009-12-11 10:50:00,61.0,61.03,60.98,61.02,5400.0,46.5689,46.5918,46.5537,46.5842,5400.0
2009-12-11 10:55:00,61.01,61.09,61.0,61.05,16300.0,46.5766,46.6376,46.5689,46.6071,16300.0
2009-12-11 11:00:00,61.02,61.02,60.95,60.96,14400.0,46.5842,46.5842,46.5308,46.5384,14400.0
2009-12-11 11:05:00,60.95,60.97,60.91,60.91,13300.0,46.5308,46.546,46.5002,46.5002,13300.0
2009-12-11 11:10:00,60.91,60.92,60.9,60.91,1900.0,46.5002,46.5079,46.4926,46.5002,1900.0
2009-12-11 11:15:00,60.92,60.97,60.9,60.9,10400.0,46.5079,46.546,46.4926,46.4926,10400.0
2009-12-11 11:20:00,60.88,60.88,60.77,60.77,17200.0,46.4773,46.4773,46.3933,46.3933,17200.0
2009-12-11 11:25:00,60.78,60.8,60.73,60.78,12100.0,46.401,46.4162,46.3628,46.401,12100.0
2009-12-11 11:30:00,60.77,60.78,60.74,60.77,5900.0,46.3933,46.401,46.3704,46.3933,5900.0
2009-12-11 11:35:00,60.77,60.81,60.74,60.81,8400.0,46.3933,46.4239,46.3704,46.4239,8400.0
2009-12-11 11:40:00,60.8,60.8,60.74,60.76,3800.0,46.4162,46.4162,46.3704,46.3857,3800.0
2009-12-11 11:45:00,60.74,60.74,60.68,60.72,7400.0,46.3704,46.3704,46.3246,46.3552,7400.0
2009-12-11 11:50:00,60.71,60.78,60.71,60.77,3100.0,46.3475,46.401,46.3475,46.3933,3100.0
2009-12-11 11:55:00,60.76,60.76,60.72,60.76,8500.0,46.3857,46.3857,46.3552,46.3857,8500.0
2009-12-11 12:00:00,60.79,60.79,60.79,60.79,1500.0,46.4086,46.4086,46.4086,46.4086,1500.0
2009-12-11 12:05:00,60.79,60.83,60.79,60.83,4200.0,46.4086,46.4391,46.4086,46.4391,4200.0
2009-12-11 12:10:00,60.83,60.86,60.83,60.83,5600.0,46.4391,46.462,46.4391,46.4391,5600.0
2009-12-11 12:15:00,60.83,60.84,60.83,60.84,4000.0,46.4391,46.4468,46.4391,46.4468,4000.0
2009-12-11 12:20:00,60.83,60.85,60.83,60.83,3600.0,46.4391,46.4544,46.4391,46.4391,3600.0
2009-12-11 12:25:00,60.84,60.85,60.82,60.83,3200.0,46.4468,46.4544,46.4315,46.4391,3200.0
2009-12-11 12:30:00,60.82,60.85,60.81,60.85,6800.0,46.4315,46.4544,46.4239,46.4544,6800.0
2009-12-11 12:35:00,60.85,60.87,60.84,60.86,1900.0,46.4544,46.4697,46.4468,46.462,1900.0
2009-12-11 12:40:00,60.85,60.85,60.82,60.85,288600.0,46.4544,46.4544,46.4315,46.4544,288600.0
2009-12-11 12:45:00,60.85,60.86,60.83,60.86,42000.0,46.4544,46.462,46.4391,46.462,42000.0
2009-12-11 12:50:00,60.86,60.93,60.86,60.93,10800.0,46.462,46.5155,46.462,46.5155,10800.0
2009-12-11 12:55:00,60.93,60.94,60.92,60.93,7000.0,46.5155,46.5231,46.5079,46.5155,7000.0
2009-12-11 13:00:00,60.94,60.95,60.91,60.91,37700.0,46.5231,46.5308,46.5002,46.5002,37700.0
2009-12-11 13:05:00,60.9,60.91,60.89,60.9,11300.0,46.4926,46.5002,46.485,46.4926,11300.0
2009-12-11 13:10:00,60.91,60.91,60.89,60.9,5600.0,46.5002,46.5002,46.485,46.4926,5600.0
2009-12-11 13:15:00,60.89,60.93,60.89,60.93,4700.0,46.485,46.5155,46.485,46.5155,4700.0
2009-12-11 13:20:00,60.93,60.93,60.9,60.91,4400.0,46.5155,46.5155,46.4926,46.5002,4400.0
2009-12-11 13:25:00,60.9,60.9,60.88,60.9,7400.0,46.4926,46.4926,46.4773,46.4926,7400.0
2009-12-11 13:30:00,60.91,60.93,60.9,60.9,7900.0,46.5002,46.5155,46.4926,46.4926,7900.0
2009-12-11 13:35:00,60.9,60.94,60.9,60.94,2000.0,46.4926,46.5231,46.4926,46.5231,2000.0
2009-12-11 13:40:00,60.94,60.94,60.92,60.92,17600.0,46.5231,46.5231,46.5079,46.5079,17600.0
2009-12-11 13:45:00,60.92,60.92,60.89,60.9,8500.0,46.5079,46.5079,46.485,46.4926,8500.0
2009-12-11 13:50:00,60.9,60.91,60.89,60.91,6900.0,46.4926,46.5002,46.485,46.5002,6900.0
2009-12-11 13:55:00,60.9,60.92,60.89,60.91,14800.0,46.4926,46.5079,46.485,46.5002,14800.0
2009-12-11 14:00:00,60.9,60.96,60.9,60.94,11200.0,46.4926,46.5384,46.4926,46.5231,11200.0
2009-12-11 14:05:00,60.95,61.01,60.94,60.99,23600.0,46.5308,46.5766,46.5231,46.5613,23600.0
2009-12-11 14:10:00,61.0,61.01,60.99,60.99,8100.0,46.5689,46.5766,46.5613,46.5613,8100.0
2009-12-11 14:15:00,60.99,60.99,60.99,60.99,100.0,46.5613,46.5613,46.5613,46.5613,100.0
2009-12-11 14:20:00,60.98,61.0,60.97,60.98,15600.0,46.5537,46.5689,46.546,46.5537,15600.0
2009-12-11 14:25:00,60.98,60.99,60.96,60.96,3500.0,46.5537,46.5613,46.5384,46.5384,3500.0
2009-12-11 14:30:00,60.96,60.98,60.95,60.97,9800.0,46.5384,46.5537,46.5308,46.546,9800.0
2009-12-11 14:35:00,60.95,60.95,60.9,60.92,16000.0,46.5308,46.5308,46.4926,46.5079,16000.0
2009-12-11 14:40:00,60.91,60.95,60.88,60.94,6300.0,46.5002,46.5308,46.4773,46.5231,6300.0
2009-12-11 14:45:00,60.93,60.98,60.92,60.96,16500.0,46.5155,46.5537,46.5079,46.5384,16500.0
2009-12-11 14:50:00,60.95,60.98,60.94,60.94,10700.0,46.5308,46.5537,46.5231,46.5231,10700.0
2009-12-11 14:55:00,60.94,60.94,60.92,60.92,6700.0,46.5231,46.5231,46.5079,46.5079,6700.0
2009-12-11 15:00:00,60.91,60.93,60.89,60.92,9700.0,46.5002,46.5155,46.485,46.5079,9700.0
2009-12-11 15:05:00,60.92,60.94,60.92,60.92,10400.0,46.5079,46.5231,46.5079,46.5079,10400.0
2009-12-11 15:10:00,60.93,60.96,60.92,60.96,5700.0,46.5155,46.5384,46.5079,46.5384,5700.0
2009-12-11 15:15:00,60.96,60.96,60.92,60.94,10800.0,46.5384,46.5384,46.5079,46.5231,10800.0
2009-12-11 15:20:00,60.92,60.96,60.9,60.96,18000.0,46.5079,46.5384,46.4926,46.5384,18000.0
2009-12-11 15:25:00,60.95,61.02,60.95,61.01,20200.0,46.5308,46.5842,46.5308,46.5766,20200.0
2009-12-11 15:30:00,61.02,61.05,61.0,61.01,43600.0,46.5842,46.6071,46.5689,46.5766,43600.0
2009-12-11 15:35:00,61.01,61.04,61.0,61.02,32700.0,46.5766,46.5995,46.5689,46.5842,32700.0
2009-12-11 15:40:00,60.99,60.99,60.92,60.92,43200.0,46.5613,46.5613,46.5079,46.5079,43200.0
2009-12-11 15:45:00,60.91,60.94,60.87,60.91,53400.0,46.5002,46.5231,46.4697,46.5002,53400.0
2009-12-11 15:50:00,60.91,60.93,60.88,60.93,41200.0,46.5002,46.5155,46.4773,46.5155,41200.0
2009-12-11 15:55:00,60.93,61.0,60.93,61.0,73500.0,46.5155,46.5689,46.5155,46.5689,73500.0
2009-12-14 09:30:00,61.39,61.42,61.32,61.33,65500.0,46.8667,46.8896,46.8132,46.8209,65500.0
2009-12-14 09:35:00,61.31,61.33,61.27,61.29,14100.0,46.8056,46.8209,46.7751,46.7903,14100.0
2009-12-14 09:40:00,61.28,61.28,61.22,61.25,8000.0,46.7827,46.7827,46.7369,46.7598,8000.0
2009-12-14 09:45:00,61.24,61.3,61.22,61.26,7200.0,46.7521,46.798,46.7369,46.7674,7200.0
2009-12-14 09:50:00,61.26,61.33,61.25,61.29,6000.0,46.7674,46.8209,46.7598,46.7903,6000.0
2009-12-14 09:55:00,61.3,61.31,61.23,61.24,4900.0,46.798,46.8056,46.7445,46.7521,4900.0
2009-12-14 10:00:00,61.25,61.26,61.18,61.18,17000.0,46.7598,46.7674,46.7063,46.7063,17000.0
2009-12-14 10:05:00,61.19,61.2,61.14,61.18,11000.0,46.714,46.7216,46.6758,46.7063,11000.0
2009-12-14 10:10:00,61.17,61.24,61.17,61.21,11600.0,46.6987,46.7521,46.6987,46.7292,11600.0
2009-12-14 10:15:00,61.22,61.22,61.13,61.13,10400.0,46.7369,46.7369,46.6682,46.6682,10400.0
2009-12-14 10:20:00,61.13,61.18,61.12,61.15,14200.0,46.6682,46.7063,46.6605,46.6834,14200.0
2009-12-14 10:25:00,61.17,61.23,61.17,61.22,6600.0,46.6987,46.7445,46.6987,46.7369,6600.0
2009-12-14 10:30:00,61.22,61.25,61.21,61.25,11900.0,46.7369,46.7598,46.7292,46.7598,11900.0
2009-12-14 10:35:00,61.25,61.26,61.19,61.21,10500.0,46.7598,46.7674,46.714,46.7292,10500.0
2009-12-14 10:40:00,61.2,61.2,61.17,61.2,4600.0,46.7216,46.7216,46.6987,46.7216,4600.0
2009-12-14 10:45:00,61.19,61.22,61.18,61.22,9600.0,46.714,46.7369,46.7063,46.7369,9600.0
2009-12-14 10:50:00,61.24,61.28,61.23,61.27,5700.0,46.7521,46.7827,46.7445,46.7751,5700.0
2009-12-14 10:55:00,61.29,61.31,61.24,61.25,30500.0,46.7903,46.8056,46.7521,46.7598,30500.0
2009-12-14 11:00:00,61.25,61.27,61.24,61.24,6400.0,46.7598,46.7751,46.7521,46.7521,6400.0
2009-12-14 11:05:00,61.25,61.25,61.22,61.23,1900.0,46.7598,46.7598,46.7369,46.7445,1900.0
2009-12-14 11:10:00,61.25,61.27,61.24,61.26,2600.0,46.7598,46.7751,46.7521,46.7674,2600.0
2009-12-14 11:15:00,61.26,61.27,61.24,61.26,3000.0,46.7674,46.7751,46.7521,46.7674,3000.0
2009-12-14 11:20:00,61.26,61.34,61.25,61.34,9700.0,46.7674,46.8285,46.7598,46.8285,9700.0
2009-12-14 11:25:00,61.34,61.35,61.32,61.35,10300.0,46.8285,46.8361,46.8132,46.8361,10300.0
2009-12-14 11:30:00,61.35,61.35,61.33,61.34,5600.0,46.8361,46.8361,46.8209,46.8285,5600.0
2009-12-14 11:35:00,61.35,61.38,61.35,61.38,500.0,46.8361,46.859,46.8361,46.859,500.0
2009-12-14 11:40:00,61.39,61.41,61.37,61.37,7500.0,46.8667,46.8819,46.8514,46.8514,7500.0
2009-12-14 11:45:00,61.38,61.38,61.36,61.36,5600.0,46.859,46.859,46.8438,46.8438,5600.0
2009-12-14 11:50:00,61.35,61.35,61.33,61.33,8400.0,46.8361,46.8361,46.8209,46.8209,8400.0
2009-12-14 11:55:00,61.33,61.35,61.31,61.32,11300.0,46.8209,46.8361,46.8056,46.8132,11300.0
2009-12-14 12:00:00,61.34,61.35,61.34,61.35,4300.0,46.8285,46.8361,46.8285,46.8361,4300.0
2009-12-14 12:05:00,61.36,61.36,61.36,61.36,1100.0,46.8438,46.8438,46.8438,46.8438,1100.0
2009-12-14 12:10:00,61.37,61.39,61.37,61.37,7300.0,46.8514,46.8667,46.8514,46.8514,7300.0
2009-12-14 12:15:00,61.37,61.37,61.36,61.37,3400.0,46.8514,46.8514,46.8438,46.8514,3400.0
2009-12-14 12:20:00,61.38,61.38,61.37,61.37,10200.0,46.859,46.859,46.8514,46.8514,10200.0
2009-12-14 12:25:00,61.37,61.4,61.36,61.39,7600.0,46.8514,46.8743,46.8438,46.8667,7600.0
2009-12-14 12:30:00,61.39,61.4,61.38,61.4,1900.0,46.8667,46.8743,46.859,46.8743,1900.0
2009-12-14 12:35:00,61.41,61.43,61.41,61.43,2800.0,46.8819,46.8972,46.8819,46.8972,2800.0
2009-12-14 12:40:00,61.42,61.48,61.42,61.46,5200.0,46.8896,46.9354,46.8896,46.9201,5200.0
2009-12-14 12:45:00,61.46,61.46,61.44,61.45,2900.0,46.9201,46.9201,46.9048,46.9125,2900.0
2009-12-14 12:50:00,61.45,61.45,61.41,61.42,8500.0,46.9125,46.9125,46.8819,46.8896,8500.0
2009-12-14 12:55:00,61.42,61.43,61.42,61.43,2900.0,46.8896,46.8972,46.8896,46.8972,2900.0
2009-12-14 13:00:00,61.42,61.43,61.4,61.43,41200.0,46.8896,46.8972,46.8743,46.8972,41200.0
2009-12-14 13:05:00,61.43,61.43,61.38,61.38,6800.0,46.8972,46.8972,46.859,46.859,6800.0
2009-12-14 13:10:00,61.37,61.38,61.36,61.37,3500.0,46.8514,46.859,46.8438,46.8514,3500.0
2009-12-14 13:15:00,61.37,61.37,61.35,61.35,6100.0,46.8514,46.8514,46.8361,46.8361,6100.0
2009-12-14 13:20:00,61.35,61.37,61.35,61.36,14900.0,46.8361,46.8514,46.8361,46.8438,14900.0
2009-12-14 13:25:00,61.37,61.39,61.37,61.38,8600.0,46.8514,46.8667,46.8514,46.859,8600.0
2009-12-14 13:30:00,61.37,61.38,61.36,61.37,3400.0,46.8514,46.859,46.8438,46.8514,3400.0
2009-12-14 13:35:00,61.37,61.37,61.32,61.34,5000.0,46.8514,46.8514,46.8132,46.8285,5000.0
2009-12-14 13:40:00,61.34,61.34,61.29,61.29,13500.0,46.8285,46.8285,46.7903,46.7903,13500.0
2009-12-14 13:45:00,61.3,61.36,61.28,61.35,28000.0,46.798,46.8438,46.7827,46.8361,28000.0
2009-12-14 13:50:00,61.34,61.37,61.34,61.37,8700.0,46.8285,46.8514,46.8285,46.8514,8700.0
2009-12-14 13:55:00,61.37,61.4,61.36,61.38,6700.0,46.8514,46.8743,46.8438,46.859,6700.0
2009-12-14 14:00:00,61.37,61.38,61.37,61.37,2300.0,46.8514,46.859,46.8514,46.8514,2300.0
2009-12-14 14:05:00,61.38,61.38,61.34,61.37,5100.0,46.859,46.859,46.8285,46.8514,5100.0
2009-12-14 14:10:00,61.37,61.4,61.36,61.38,9600.0,46.8514,46.8743,46.8438,46.859,9600.0
2009-12-14 14:15:00,61.39,61.39,61.37,61.38,8600.0,46.8667,46.8667,46.8514,46.859,8600.0
2009-12-14 14:20:00,61.39,61.4,61.38,61.4,1500.0,46.8667,46.8743,46.859,46.8743,1500.0
2009-12-14 14:25:00,61.39,61.39,61.35,61.35,11200.0,46.8667,46.8667,46.8361,46.8361,11200.0
2009-12-14 14:30:00,61.35,61.37,61.35,61.37,11700.0,46.8361,46.8514,46.8361,46.8514,11700.0
2009-12-14 14:35:00,61.37,61.41,61.37,61.4,2800.0,46.8514,46.8819,46.8514,46.8743,2800.0
2009-12-14 14:40:00,61.4,61.43,61.39,61.4,12700.0,46.8743,46.8972,46.8667,46.8743,12700.0
2009-12-14 14:45:00,61.4,61.41,61.39,61.41,11600.0,46.8743,46.8819,46.8667,46.8819,11600.0
2009-12-14 14:50:00,61.4,61.42,61.4,61.4,8400.0,46.8743,46.8896,46.8743,46.8743,8400.0
2009-12-14 14:55:00,61.4,61.4,61.34,61.38,23500.0,46.8743,46.8743,46.8285,46.859,23500.0
2009-12-14 15:00:00,61.39,61.39,61.37,61.39,9000.0,46.8667,46.8667,46.8514,46.8667,9000.0
2009-12-14 15:05:00,61.38,61.42,61.38,61.41,4400.0,46.859,46.8896,46.859,46.8819,4400.0
2009-12-14 15:10:00,61.42,61.44,61.41,61.41,2800.0,46.8896,46.9048,46.8819,46.8819,2800.0
2009-12-14 15:15:00,61.41,61.42,61.41,61.42,3000.0,46.8819,46.8896,46.8819,46.8896,3000.0
2009-12-14 15:20:00,61.41,61.41,61.39,61.39,14300.0,46.8819,46.8819,46.8667,46.8667,14300.0
2009-12-14 15:25:00,61.38,61.41,61.36,61.38,20500.0,46.859,46.8819,46.8438,46.859,20500.0
2009-12-14 15:30:00,61.39,61.43,61.39,61.42,8000.0,46.8667,46.8972,46.8667,46.8896,8000.0
2009-12-14 15:35:00,61.42,61.45,61.42,61.45,17600.0,46.8896,46.9125,46.8896,46.9125,17600.0
2009-12-14 15:40:00,61.44,61.44,61.4,61.4,6200.0,46.9048,46.9048,46.8743,46.8743,6200.0
2009-12-14 15:45:00,61.4,61.44,61.4,61.44,9700.0,46.8743,46.9048,46.8743,46.9048,9700.0
2009-12-14 15:50:00,61.45,61.45,61.42,61.45,20000.0,46.9125,46.9125,46.8896,46.9125,20000.0
2009-12-14 15:55:00,61.45,61.46,61.43,61.45,42600.0,46.9125,46.9201,46.8972,46.9125,42600.0
2009-12-15 09:30:00,61.22,61.23,61.15,61.15,16900.0,46.7369,46.7445,46.6834,46.6834,16900.0
2009-12-15 09:35:00,61.17,61.25,61.17,61.18,18100.0,46.6987,46.7598,46.6987,46.7063,18100.0
2009-12-15 09:40:00,61.18,61.22,61.17,61.19,16000.0,46.7063,46.7369,46.6987,46.714,16000.0
2009-12-15 09:45:00,61.22,61.23,61.14,61.14,5100.0,46.7369,46.7445,46.6758,46.6758,5100.0
2009-12-15 09:50:00,61.15,61.19,61.13,61.19,26100.0,46.6834,46.714,46.6682,46.714,26100.0
2009-12-15 09:55:00,61.17,61.21,61.16,61.16,7800.0,46.6987,46.7292,46.6911,46.6911,7800.0
2009-12-15 10:00:00,61.14,61.2,61.14,61.2,5200.0,46.6758,46.7216,46.6758,46.7216,5200.0
2009-12-15 10:05:00,61.19,61.24,61.16,61.24,7000.0,46.714,46.7521,46.6911,46.7521,7000.0
2009-12-15 10:10:00,61.23,61.24,61.18,61.23,14200.0,46.7445,46.7521,46.7063,46.7445,14200.0
2009-12-15 10:15:00,61.24,61.34,61.24,61.31,13200.0,46.7521,46.8285,46.7521,46.8056,13200.0
2009-12-15 10:20:00,61.31,61.34,61.31,61.33,4000.0,46.8056,46.8285,46.8056,46.8209,4000.0
2009-12-15 10:25:00,61.33,61.33,61.29,61.32,4100.0,46.8209,46.8209,46.7903,46.8132,4100.0
2009-12-15 10:30:00,61.3,61.34,61.3,61.32,5600.0,46.798,46.8285,46.798,46.8132,5600.0
2009-12-15 10:35:00,61.31,61.33,61.31,61.33,4700.0,46.8056,46.8209,46.8056,46.8209,4700.0
2009-12-15 10:40:00,61.34,61.39,61.34,61.39,7800.0,46.8285,46.8667,46.8285,46.8667,7800.0
2009-12-15 10:45:00,61.39,61.43,61.37,61.41,14400.0,46.8667,46.8972,46.8514,46.8819,14400.0
2009-12-15 10:50:00,61.42,61.46,61.41,61.43,14800.0,46.8896,46.9201,46.8819,46.8972,14800.0
2009-12-15 10:55:00,61.42,61.44,61.41,61.41,3300.0,46.8896,46.9048,46.8819,46.8819,3300.0
2009-12-15 11:00:00,61.42,61.42,61.38,61.39,12800.0,46.8896,46.8896,46.859,46.8667,12800.0
2009-12-15 11:05:00,61.39,61.4,61.38,61.4,2900.0,46.8667,46.8743,46.859,46.8743,2900.0
2009-12-15 11:10:00,61.4,61.4,61.38,61.38,2600.0,46.8743,46.8743,46.859,46.859,2600.0
2009-12-15 11:15:00,61.38,61.42,61.38,61.41,17800.0,46.859,46.8896,46.859,46.8819,17800.0
2009-12-15 11:20:00,61.4,61.4,61.36,61.36,4100.0,46.8743,46.8743,46.8438,46.8438,4100.0
2009-12-15 11:25:00,61.36,61.38,61.35,61.36,14100.0,46.8438,46.859,46.8361,46.8438,14100.0
2009-12-15 11:30:00,61.36,61.38,61.35,61.37,15300.0,46.8438,46.859,46.8361,46.8514,15300.0
2009-12-15 11:35:00,61.38,61.4,61.37,61.38,3300.0,46.859,46.8743,46.8514,46.859,3300.0
2009-12-15 11:40:00,61.38,61.39,61.37,61.38,8200.0,46.859,46.8667,46.8514,46.859,8200.0
2009-12-15 11:45:00,61.38,61.38,61.33,61.34,7000.0,46.859,46.859,46.8209,46.8285,7000.0
2009-12-15 11:50:00,61.34,61.34,61.32,61.34,14300.0,46.8285,46.8285,46.8132,46.8285,14300.0
2009-12-15 11:55:00,61.34,61.36,61.33,61.36,4200.0,46.8285,46.8438,46.8209,46.8438,4200.0
2009-12-15 12:00:00,61.35,61.36,61.35,61.36,2200.0,46.8361,46.8438,46.8361,46.8438,2200.0
2009-12-15 12:05:00,61.37,61.39,61.36,61.39,8100.0,46.8514,46.8667,46.8438,46.8667,8100.0
2009-12-15 12:10:00,61.39,61.39,61.38,61.39,4600.0,46.8667,46.8667,46.859,46.8667,4600.0
2009-12-15 12:15:00,61.38,61.39,61.36,61.36,2300.0,46.859,46.8667,46.8438,46.8438,2300.0
2009-12-15 12:20:00,61.33,61.34,61.32,61.32,4200.0,46.8209,46.8285,46.8132,46.8132,4200.0
2009-12-15 12:25:00,61.32,61.34,61.32,61.33,1800.0,46.8132,46.8285,46.8132,46.8209,1800.0
2009-12-15 12:30:00,61.33,61.33,61.31,61.31,2800.0,46.8209,46.8209,46.8056,46.8056,2800.0
2009-12-15 12:35:00,61.32,61.33,61.31,61.33,1600.0,46.8132,46.8209,46.8056,46.8209,1600.0
2009-12-15 12:40:00,61.32,61.32,61.26,61.27,5500.0,46.8132,46.8132,46.7674,46.7751,5500.0
2009-12-15 12:45:00,61.28,61.28,61.26,61.28,4500.0,46.7827,46.7827,46.7674,46.7827,4500.0
2009-12-15 12:50:00,61.28,61.28,61.26,61.27,1400.0,46.7827,46.7827,46.7674,46.7751,1400.0
2009-12-15 12:55:00,61.27,61.28,61.27,61.28,1300.0,46.7751,46.7827,46.7751,46.7827,1300.0
2009-12-15 13:00:00,61.29,61.29,61.25,61.28,11800.0,46.7903,46.7903,46.7598,46.7827,11800.0
2009-12-15 13:05:00,61.3,61.32,61.28,61.3,4100.0,46.798,46.8132,46.7827,46.798,4100.0
2009-12-15 13:10:00,61.31,61.33,61.29,61.3,2800.0,46.8056,46.8209,46.7903,46.798,2800.0
2009-12-15 13:15:00,61.29,61.29,61.26,61.26,1000.0,46.7903,46.7903,46.7674,46.7674,1000.0
2009-12-15 13:20:00,61.26,61.27,61.22,61.23,5400.0,46.7674,46.7751,46.7369,46.7445,5400.0
2009-12-15 13:25:00,61.23,61.23,61.21,61.22,4300.0,46.7445,46.7445,46.7292,46.7369,4300.0
2009-12-15 13:30:00,61.21,61.25,61.21,61.22,9600.0,46.7292,46.7598,46.7292,46.7369,9600.0
2009-12-15 13:35:00,61.21,61.23,61.19,61.21,5300.0,46.7292,46.7445,46.714,46.7292,5300.0
2009-12-15 13:40:00,61.21,61.25,61.2,61.25,8500.0,46.7292,46.7598,46.7216,46.7598,8500.0
2009-12-15 13:45:00,61.25,61.26,61.25,61.26,2500.0,46.7598,46.7674,46.7598,46.7674,2500.0
2009-12-15 13:50:00,61.26,61.29,61.26,61.28,49800.0,46.7674,46.7903,46.7674,46.7827,49800.0
2009-12-15 13:55:00,61.29,61.29,61.27,61.28,2900.0,46.7903,46.7903,46.7751,46.7827,2900.0
2009-12-15 14:00:00,61.28,61.28,61.25,61.28,3300.0,46.7827,46.7827,46.7598,46.7827,3300.0
2009-12-15 14:05:00,61.29,61.31,61.26,61.27,17600.0,46.7903,46.8056,46.7674,46.7751,17600.0
2009-12-15 14:10:00,61.26,61.28,61.26,61.28,11900.0,46.7674,46.7827,46.7674,46.7827,11900.0
2009-12-15 14:15:00,61.29,61.29,61.26,61.27,11400.0,46.7903,46.7903,46.7674,46.7751,11400.0
2009-12-15 14:20:00,61.27,61.27,61.26,61.27,7500.0,46.7751,46.7751,46.7674,46.7751,7500.0
2009-12-15 14:25:00,61.27,61.28,61.26,61.27,5000.0,46.7751,46.7827,46.7674,46.7751,5000.0
2009-12-15 14:30:00,61.26,61.29,61.26,61.28,38400.0,46.7674,46.7903,46.7674,46.7827,38400.0
2009-12-15 14:35:00,61.27,61.28,61.26,61.27,4400.0,46.7751,46.7827,46.7674,46.7751,4400.0
2009-12-15 14:40:00,61.26,61.29,61.26,61.28,2800.0,46.7674,46.7903,46.7674,46.7827,2800.0
2009-12-15 14:45:00,61.29,61.3,61.28,61.29,3500.0,46.7903,46.798,46.7827,46.7903,3500.0
2009-12-15 14:50:00,61.29,61.3,61.23,61.23,6400.0,46.7903,46.798,46.7445,46.7445,6400.0
2009-12-15 14:55:00,61.24,61.26,61.24,61.24,10000.0,46.7521,46.7674,46.7521,46.7521,10000.0
2009-12-15 15:00:00,61.25,61.29,61.24,61.29,6100.0,46.7598,46.7903,46.7521,46.7903,6100.0
2009-12-15 15:05:00,61.28,61.28,61.26,61.26,21800.0,46.7827,46.7827,46.7674,46.7674,21800.0
2009-12-15 15:10:00,61.26,61.27,61.26,61.26,2100.0,46.7674,46.7751,46.7674,46.7674,2100.0
2009-12-15 15:15:00,61.26,61.26,61.22,61.22,10500.0,46.7674,46.7674,46.7369,46.7369,10500.0
2009-12-15 15:20:00,61.22,61.22,61.12,61.14,13900.0,46.7369,46.7369,46.6605,46.6758,13900.0
2009-12-15 15:25:00,61.13,61.17,61.13,61.16,13100.0,46.6682,46.6987,46.6682,46.6911,13100.0
2009-12-15 15:30:00,61.15,61.15,61.1,61.13,10700.0,46.6834,46.6834,46.6453,46.6682,10700.0
2009-12-15 15:35:00,61.12,61.13,61.07,61.1,9600.0,46.6605,46.6682,46.6224,46.6453,9600.0
2009-12-15 15:40:00,61.1,61.11,61.03,61.04,46900.0,46.6453,46.6529,46.5918,46.5995,46900.0
2009-12-15 15:45:00,61.04,61.06,60.99,61.06,45100.0,46.5995,46.6147,46.5613,46.6147,45100.0
2009-12-15 15:50:00,61.07,61.15,61.07,61.15,9000.0,46.6224,46.6834,46.6224,46.6834,9000.0
2009-12-15 15:55:00,61.15,61.16,61.12,61.15,38300.0,46.6834,46.6911,46.6605,46.6834,38300.0
2009-12-16 09:30:00,61.44,61.47,61.41,61.46,20600.0,46.9048,46.9277,46.8819,46.9201,20600.0
2009-12-16 09:35:00,61.46,61.49,61.4,61.48,7400.0,46.9201,46.943,46.8743,46.9354,7400.0
2009-12-16 09:40:00,61.48,61.49,61.41,61.46,20900.0,46.9354,46.943,46.8819,46.9201,20900.0
2009-12-16 09:45:00,61.48,61.52,61.47,61.52,25600.0,46.9354,46.9659,46.9277,46.9659,25600.0
2009-12-16 09:50:00,61.52,61.58,61.52,61.55,8100.0,46.9659,47.0117,46.9659,46.9888,8100.0
2009-12-16 09:55:00,61.55,61.56,61.51,61.51,4400.0,46.9888,46.9964,46.9583,46.9583,4400.0
2009-12-16 10:00:00,61.53,61.53,61.5,61.52,6200.0,46.9735,46.9735,46.9506,46.9659,6200.0
2009-12-16 10:05:00,61.53,61.58,61.51,61.53,5400.0,46.9735,47.0117,46.9583,46.9735,5400.0
2009-12-16 10:10:00,61.53,61.55,61.47,61.47,9300.0,46.9735,46.9888,46.9277,46.9277,9300.0
2009-12-16 10:15:00,61.48,61.49,61.44,61.47,4300.0,46.9354,46.943,46.9048,46.9277,4300.0
2009-12-16 10:20:00,61.48,61.48,61.42,61.45,2900.0,46.9354,46.9354,46.8896,46.9125,2900.0
2009-12-16 10:25:00,61.45,61.45,61.42,61.44,3800.0,46.9125,46.9125,46.8896,46.9048,3800.0
2009-12-16 10:30:00,61.44,61.53,61.44,61.51,24500.0,46.9048,46.9735,46.9048,46.9583,24500.0
2009-12-16 10:35:00,61.52,61.55,61.51,61.53,4400.0,46.9659,46.9888,46.9583,46.9735,4400.0
2009-12-16 10:40:00,61.53,61.53,61.51,61.52,8300.0,46.9735,46.9735,46.9583,46.9659,8300.0
2009-12-16 10:45:00,61.53,61.53,61.52,61.53,1200.0,46.9735,46.9735,46.9659,46.9735,1200.0
2009-12-16 10:50:00,61.53,61.54,61.52,61.54,3500.0,46.9735,46.9812,46.9659,46.9812,3500.0
2009-12-16 10:55:00,61.54,61.58,61.54,61.55,27800.0,46.9812,47.0117,46.9812,46.9888,27800.0
2009-12-16 11:00:00,61.56,61.56,61.53,61.54,1900.0,46.9964,46.9964,46.9735,46.9812,1900.0
2009-12-16 11:05:00,61.55,61.55,61.53,61.54,5500.0,46.9888,46.9888,46.9735,46.9812,5500.0
2009-12-16 11:10:00,61.56,61.56,61.55,61.56,12500.0,46.9964,46.9964,46.9888,46.9964,12500.0
2009-12-16 11:15:00,61.57,61.58,61.55,61.56,142500.0,47.0041,47.0117,46.9888,46.9964,142500.0
2009-12-16 11:20:00,61.57,61.6,61.56,61.6,4100.0,47.0041,47.027,46.9964,47.027,4100.0
2009-12-16 11:25:00,61.6,61.62,61.59,61.6,7200.0,47.027,47.0423,47.0193,47.027,7200.0
2009-12-16 11:30:00,61.6,61.62,61.6,61.61,2500.0,47.027,47.0423,47.027,47.0346,2500.0
2009-12-16 11:35:00,61.61,61.61,61.57,61.58,3600.0,47.0346,47.0346,47.0041,47.0117,3600.0
2009-12-16 11:40:00,61.59,61.59,61.58,61.59,4900.0,47.0193,47.0193,47.0117,47.0193,4900.0
2009-12-16 11:45:00,61.58,61.58,61.55,61.55,6800.0,47.0117,47.0117,46.9888,46.9888,6800.0
2009-12-16 11:50:00,61.55,61.56,61.53,61.54,4200.0,46.9888,46.9964,46.9735,46.9812,4200.0
2009-12-16 11:55:00,61.55,61.55,61.53,61.54,8900.0,46.9888,46.9888,46.9735,46.9812,8900.0
2009-12-16 12:00:00,61.54,61.56,61.54,61.55,6300.0,46.9812,46.9964,46.9812,46.9888,6300.0
2009-12-16 12:05:00,61.55,61.56,61.54,61.55,1800.0,46.9888,46.9964,46.9812,46.9888,1800.0
2009-12-16 12:10:00,61.55,61.55,61.54,61.55,1100.0,46.9888,46.9888,46.9812,46.9888,1100.0
2009-12-16 12:15:00,61.54,61.55,61.52,61.52,8300.0,46.9812,46.9888,46.9659,46.9659,8300.0
2009-12-16 12:20:00,61.54,61.54,61.5,61.5,10800.0,46.9812,46.9812,46.9506,46.9506,10800.0
2009-12-16 12:25:00,61.5,61.54,61.5,61.54,5200.0,46.9506,46.9812,46.9506,46.9812,5200.0
2009-12-16 12:30:00,61.54,61.55,61.53,61.53,3300.0,46.9812,46.9888,46.9735,46.9735,3300.0
2009-12-16 12:35:00,61.54,61.54,61.52,61.52,1200.0,46.9812,46.9812,46.9659,46.9659,1200.0
2009-12-16 12:40:00,61.53,61.54,61.51,61.52,2700.0,46.9735,46.9812,46.9583,46.9659,2700.0
2009-12-16 12:45:00,61.51,61.51,61.5,61.51,5300.0,46.9583,46.9583,46.9506,46.9583,5300.0
2009-12-16 12:50:00,61.5,61.5,61.48,61.5,2200.0,46.9506,46.9506,46.9354,46.9506,2200.0
2009-12-16 12:55:00,61.51,61.51,61.5,61.5,1400.0,46.9583,46.9583,46.9506,46.9506,1400.0
2009-12-16 13:00:00,61.5,61.51,61.5,61.51,2300.0,46.9506,46.9583,46.9506,46.9583,2300.0
2009-12-16 13:05:00,61.49,61.51,61.49,61.49,24800.0,46.943,46.9583,46.943,46.943,24800.0
2009-12-16 13:10:00,61.5,61.51,61.5,61.51,900.0,46.9506,46.9583,46.9506,46.9583,900.0
2009-12-16 13:15:00,61.51,61.51,61.5,61.51,7800.0,46.9583,46.9583,46.9506,46.9583,7800.0
2009-12-16 13:20:00,61.52,61.52,61.52,61.52,200.0,46.9659,46.9659,46.9659,46.9659,200.0
2009-12-16 13:25:00,61.54,61.54,61.53,61.53,4500.0,46.9812,46.9812,46.9735,46.9735,4500.0
2009-12-16 13:30:00,61.53,61.54,61.52,61.52,5400.0,46.9735,46.9812,46.9659,46.9659,5400.0
2009-12-16 13:35:00,61.53,61.53,61.51,61.53,2600.0,46.9735,46.9735,46.9583,46.9735,2600.0
2009-12-16 13:40:00,61.53,61.53,61.49,61.49,4500.0,46.9735,46.9735,46.943,46.943,4500.0
2009-12-16 13:45:00,61.49,61.5,61.49,61.5,3100.0,46.943,46.9506,46.943,46.9506,3100.0
2009-12-16 13:50:00,61.5,61.5,61.5,61.5,500.0,46.9506,46.9506,46.9506,46.9506,500.0
2009-12-16 13:55:00,61.49,61.5,61.46,61.47,2900.0,46.943,46.9506,46.9201,46.9277,2900.0
2009-12-16 14:00:00,61.47,61.48,61.45,61.47,4500.0,46.9277,46.9354,46.9125,46.9277,4500.0
2009-12-16 14:05:00,61.47,61.49,61.46,61.47,5200.0,46.9277,46.943,46.9201,46.9277,5200.0
2009-12-16 14:10:00,61.47,61.48,61.46,61.48,3300.0,46.9277,46.9354,46.9201,46.9354,3300.0
2009-12-16 14:15:00,61.5,61.58,61.47,61.56,29500.0,46.9506,47.0117,46.9277,46.9964,29500.0
2009-12-16 14:20:00,61.56,61.57,61.36,61.4,23200.0,46.9964,47.0041,46.8438,46.8743,23200.0
2009-12-16 14:25:00,61.4,61.49,61.39,61.47,14700.0,46.8743,46.943,46.8667,46.9277,14700.0
2009-12-16 14:30:00,61.47,61.48,61.41,61.42,12600.0,46.9277,46.9354,46.8819,46.8896,12600.0
2009-12-16 14:35:00,61.42,61.48,61.42,61.48,6200.0,46.8896,46.9354,46.8896,46.9354,6200.0
2009-12-16 14:40:00,61.48,61.48,61.43,61.44,14400.0,46.9354,46.9354,46.8972,46.9048,14400.0
2009-12-16 14:45:00,61.44,61.44,61.37,61.37,11100.0,46.9048,46.9048,46.8514,46.8514,11100.0
2009-12-16 14:50:00,61.33,61.37,61.3,61.32,20800.0,46.8209,46.8514,46.798,46.8132,20800.0
2009-12-16 14:55:00,61.31,61.35,61.29,61.32,9400.0,46.8056,46.8361,46.7903,46.8132,9400.0
2009-12-16 15:00:00,61.32,61.32,61.25,61.27,9500.0,46.8132,46.8132,46.7598,46.7751,9500.0
2009-12-16 15:05:00,61.29,61.33,61.27,61.33,12300.0,46.7903,46.8209,46.7751,46.8209,12300.0
2009-12-16 15:10:00,61.33,61.33,61.29,61.29,19200.0,46.8209,46.8209,46.7903,46.7903,19200.0
2009-12-16 15:15:00,61.29,61.36,61.25,61.35,14300.0,46.7903,46.8438,46.7598,46.8361,14300.0
2009-12-16 15:20:00,61.35,61.38,61.27,61.28,17100.0,46.8361,46.859,46.7751,46.7827,17100.0
2009-12-16 15:25:00,61.28,61.28,61.17,61.18,22200.0,46.7827,46.7827,46.6987,46.7063,22200.0
2009-12-16 15:30:00,61.17,61.22,61.17,61.21,20800.0,46.6987,46.7369,46.6987,46.7292,20800.0
2009-12-16 15:35:00,61.21,61.27,61.19,61.27,16100.0,46.7292,46.7751,46.714,46.7751,16100.0
2009-12-16 15:40:00,61.27,61.28,61.23,61.28,14600.0,46.7751,46.7827,46.7445,46.7827,14600.0
2009-12-16 15:45:00,61.27,61.31,61.24,61.31,59700.0,46.7751,46.8056,46.7521,46.8056,59700.0
2009-12-16 15:50:00,61.3,61.32,61.25,61.32,30500.0,46.798,46.8132,46.7598,46.8132,30500.0
2009-12-16 15:55:00,61.32,61.32,61.28,61.29,82300.0,46.8132,46.8132,46.7827,46.7903,82300.0
2009-12-17 09:30:00,60.88,60.91,60.79,60.85,58100.0,46.4773,46.5002,46.4086,46.4544,58100.0
2009-12-17 09:35:00,60.86,60.98,60.84,60.96,44700.0,46.462,46.5537,46.4468,46.5384,44700.0
2009-12-17 09:40:00,60.95,60.98,60.93,60.94,20500.0,46.5308,46.5537,46.5155,46.5231,20500.0
2009-12-17 09:45:00,60.92,60.93,60.87,60.9,21900.0,46.5079,46.5155,46.4697,46.4926,21900.0
2009-12-17 09:50:00,60.89,60.89,60.81,60.82,13100.0,46.485,46.485,46.4239,46.4315,13100.0
2009-12-17 09:55:00,60.82,60.82,60.66,60.66,26200.0,46.4315,46.4315,46.3094,46.3094,26200.0
2009-12-17 10:00:00,60.69,60.81,60.66,60.69,96300.0,46.3323,46.4239,46.3094,46.3323,96300.0
2009-12-17 10:05:00,60.67,60.69,60.63,60.69,13900.0,46.317,46.3323,46.2865,46.3323,13900.0
2009-12-17 10:10:00,60.74,60.76,60.73,60.75,23500.0,46.3704,46.3857,46.3628,46.3781,23500.0
2009-12-17 10:15:00,60.75,60.75,60.72,60.73,5800.0,46.3781,46.3781,46.3552,46.3628,5800.0
2009-12-17 10:20:00,60.75,60.79,60.73,60.79,2000.0,46.3781,46.4086,46.3628,46.4086,2000.0
2009-12-17 10:25:00,60.78,60.8,60.75,60.75,21000.0,46.401,46.4162,46.3781,46.3781,21000.0
2009-12-17 10:30:00,60.77,60.81,60.75,60.77,61100.0,46.3933,46.4239,46.3781,46.3933,61100.0
2009-12-17 10:35:00,60.76,60.76,60.72,60.75,13600.0,46.3857,46.3857,46.3552,46.3781,13600.0
2009-12-17 10:40:00,60.74,60.76,60.73,60.75,5000.0,46.3704,46.3857,46.3628,46.3781,5000.0
2009-12-17 10:45:00,60.75,60.81,60.74,60.81,15700.0,46.3781,46.4239,46.3704,46.4239,15700.0
2009-12-17 10:50:00,60.81,60.84,60.81,60.82,7700.0,46.4239,46.4468,46.4239,46.4315,7700.0
2009-12-17 10:55:00,60.86,60.92,60.86,60.89,9600.0,46.462,46.5079,46.462,46.485,9600.0
2009-12-17 11:00:00,60.89,60.93,60.88,60.88,38700.0,46.485,46.5155,46.4773,46.4773,38700.0
2009-12-17 11:05:00,60.87,60.88,60.85,60.85,7600.0,46.4697,46.4773,46.4544,46.4544,7600.0
2009-12-17 11:10:00,60.84,60.86,60.82,60.84,12000.0,46.4468,46.462,46.4315,46.4468,12000.0
2009-12-17 11:15:00,60.85,60.89,60.85,60.88,6300.0,46.4544,46.485,46.4544,46.4773,6300.0
2009-12-17 11:20:00,60.87,60.93,60.87,60.92,20900.0,46.4697,46.5155,46.4697,46.5079,20900.0
2009-12-17 11:25:00,60.92,60.92,60.83,60.83,6800.0,46.5079,46.5079,46.4391,46.4391,6800.0
2009-12-17 11:30:00,60.84,60.84,60.76,60.82,26400.0,46.4468,46.4468,46.3857,46.4315,26400.0
2009-12-17 11:35:00,60.81,60.82,60.77,60.81,24300.0,46.4239,46.4315,46.3933,46.4239,24300.0
2009-12-17 11:40:00,60.81,60.81,60.78,60.78,7600.0,46.4239,46.4239,46.401,46.401,7600.0
2009-12-17 11:45:00,60.78,60.78,60.71,60.73,12100.0,46.401,46.401,46.3475,46.3628,12100.0
2009-12-17 11:50:00,60.71,60.71,60.66,60.67,8100.0,46.3475,46.3475,46.3094,46.317,8100.0
2009-12-17 11:55:00,60.67,60.71,60.67,60.71,2700.0,46.317,46.3475,46.317,46.3475,2700.0
2009-12-17 12:00:00,60.71,60.71,60.65,60.65,4800.0,46.3475,46.3475,46.3017,46.3017,4800.0
2009-12-17 12:05:00,60.65,60.7,60.65,60.7,3500.0,46.3017,46.3399,46.3017,46.3399,3500.0
2009-12-17 12:10:00,60.71,60.73,60.71,60.73,1300.0,46.3475,46.3628,46.3475,46.3628,1300.0
2009-12-17 12:15:00,60.71,60.72,60.7,60.71,3200.0,46.3475,46.3552,46.3399,46.3475,3200.0
2009-12-17 12:20:00,60.71,60.73,60.68,60.69,5900.0,46.3475,46.3628,46.3246,46.3323,5900.0
2009-12-17 12:25:00,60.69,60.69,60.65,60.67,5900.0,46.3323,46.3323,46.3017,46.317,5900.0
2009-12-17 12:30:00,60.68,60.68,60.66,60.66,3700.0,46.3246,46.3246,46.3094,46.3094,3700.0
2009-12-17 12:35:00,60.66,60.67,60.62,60.64,9700.0,46.3094,46.317,46.2788,46.2941,9700.0
2009-12-17 12:40:00,60.65,60.66,60.59,60.6,7200.0,46.3017,46.3094,46.2559,46.2636,7200.0
2009-12-17 12:45:00,60.58,60.58,60.52,60.52,21900.0,46.2483,46.2483,46.2025,46.2025,21900.0
2009-12-17 12:50:00,60.53,60.6,60.53,60.59,17800.0,46.2101,46.2636,46.2101,46.2559,17800.0
2009-12-17 12:55:00,60.58,60.59,60.56,60.59,5800.0,46.2483,46.2559,46.233,46.2559,5800.0
2009-12-17 13:00:00,60.6,60.63,60.6,60.61,3900.0,46.2636,46.2865,46.2636,46.2712,3900.0
2009-12-17 13:05:00,60.6,60.6,60.6,60.6,200.0,46.2636,46.2636,46.2636,46.2636,200.0
2009-12-17 13:10:00,60.62,60.64,60.61,60.63,3500.0,46.2788,46.2941,46.2712,46.2865,3500.0
2009-12-17 13:15:00,60.63,60.64,60.63,60.63,1200.0,46.2865,46.2941,46.2865,46.2865,1200.0
2009-12-17 13:20:00,60.62,60.63,60.61,60.63,1700.0,46.2788,46.2865,46.2712,46.2865,1700.0
2009-12-17 13:25:00,60.63,60.68,60.62,60.67,8500.0,46.2865,46.3246,46.2788,46.317,8500.0
2009-12-17 13:30:00,60.68,60.69,60.68,60.69,8800.0,46.3246,46.3323,46.3246,46.3323,8800.0
2009-12-17 13:35:00,60.67,60.68,60.67,60.68,3000.0,46.317,46.3246,46.317,46.3246,3000.0
2009-12-17 13:40:00,60.66,60.67,60.64,60.64,4700.0,46.3094,46.317,46.2941,46.2941,4700.0
2009-12-17 13:45:00,60.64,60.64,60.6,60.61,3700.0,46.2941,46.2941,46.2636,46.2712,3700.0
2009-12-17 13:50:00,60.59,60.67,60.58,60.67,4100.0,46.2559,46.317,46.2483,46.317,4100.0
2009-12-17 13:55:00,60.67,60.69,60.66,60.69,9900.0,46.317,46.3323,46.3094,46.3323,9900.0
2009-12-17 14:00:00,60.66,60.72,60.66,60.71,10300.0,46.3094,46.3552,46.3094,46.3475,10300.0
2009-12-17 14:05:00,60.71,60.73,60.69,60.71,45200.0,46.3475,46.3628,46.3323,46.3475,45200.0
2009-12-17 14:10:00,60.71,60.74,60.7,60.7,11800.0,46.3475,46.3704,46.3399,46.3399,11800.0
2009-12-17 14:15:00,60.69,60.69,60.67,60.68,11100.0,46.3323,46.3323,46.317,46.3246,11100.0
2009-12-17 14:20:00,60.68,60.72,60.68,60.7,22500.0,46.3246,46.3552,46.3246,46.3399,22500.0
2009-12-17 14:25:00,60.71,60.73,60.7,60.7,7600.0,46.3475,46.3628,46.3399,46.3399,7600.0
2009-12-17 14:30:00,60.7,60.72,60.7,60.72,3400.0,46.3399,46.3552,46.3399,46.3552,3400.0
2009-12-17 14:35:00,60.72,60.82,60.71,60.81,50700.0,46.3552,46.4315,46.3475,46.4239,50700.0
2009-12-17 14:40:00,60.81,60.81,60.76,60.76,4300.0,46.4239,46.4239,46.3857,46.3857,4300.0
2009-12-17 14:45:00,60.75,60.75,60.7,60.7,63600.0,46.3781,46.3781,46.3399,46.3399,63600.0
2009-12-17 14:50:00,60.71,60.73,60.69,60.72,60700.0,46.3475,46.3628,46.3323,46.3552,60700.0
2009-12-17 14:55:00,60.72,60.73,60.71,60.71,2200.0,46.3552,46.3628,46.3475,46.3475,2200.0
2009-12-17 15:00:00,60.71,60.72,60.7,60.72,9100.0,46.3475,46.3552,46.3399,46.3552,9100.0
2009-12-17 15:05:00,60.74,60.77,60.74,60.74,12600.0,46.3704,46.3933,46.3704,46.3704,12600.0
2009-12-17 15:10:00,60.72,60.72,60.64,60.64,91900.0,46.3552,46.3552,46.2941,46.2941,91900.0
2009-12-17 15:15:00,60.64,60.67,60.64,60.66,23700.0,46.2941,46.317,46.2941,46.3094,23700.0
2009-12-17 15:20:00,60.67,60.69,60.65,60.65,48400.0,46.317,46.3323,46.3017,46.3017,48400.0
2009-12-17 15:25:00,60.65,60.66,60.63,60.65,36000.0,46.3017,46.3094,46.2865,46.3017,36000.0
2009-12-17 15:30:00,60.64,60.72,60.64,60.72,20600.0,46.2941,46.3552,46.2941,46.3552,20600.0
2009-12-17 15:35:00,60.71,60.72,60.66,60.68,27900.0,46.3475,46.3552,46.3094,46.3246,27900.0
2009-12-17 15:40:00,60.69,60.75,60.67,60.71,31100.0,46.3323,46.3781,46.317,46.3475,31100.0
2009-12-17 15:45:00,60.72,60.72,60.63,60.67,56100.0,46.3552,46.3552,46.2865,46.317,56100.0
2009-12-17 15:50:00,60.67,60.67,60.6,60.61,42300.0,46.317,46.317,46.2636,46.2712,42300.0
2009-12-17 15:55:00,60.62,60.63,60.58,60.58,61500.0,46.2788,46.2865,46.2483,46.2483,61500.0
2009-12-18 09:30:00,60.9,60.94,60.83,60.83,39300.0,46.4926,46.5231,46.4391,46.4391,39300.0
2009-12-18 09:35:00,60.83,60.85,60.76,60.85,17600.0,46.4391,46.4544,46.3857,46.4544,17600.0
2009-12-18 09:40:00,60.85,60.9,60.77,60.9,17500.0,46.4544,46.4926,46.3933,46.4926,17500.0
2009-12-18 09:45:00,60.91,60.97,60.89,60.9,11000.0,46.5002,46.546,46.485,46.4926,11000.0
2009-12-18 09:50:00,60.89,60.91,60.85,60.85,27100.0,46.485,46.5002,46.4544,46.4544,27100.0
2009-12-18 09:55:00,60.85,60.86,60.82,60.83,7000.0,46.4544,46.462,46.4315,46.4391,7000.0
2009-12-18 10:00:00,60.83,60.87,60.78,60.82,5100.0,46.4391,46.4697,46.401,46.4315,5100.0
2009-12-18 10:05:00,60.83,60.86,60.82,60.84,5500.0,46.4391,46.462,46.4315,46.4468,5500.0
2009-12-18 10:10:00,60.84,60.89,60.84,60.85,8200.0,46.4468,46.485,46.4468,46.4544,8200.0
2009-12-18 10:15:00,60.88,60.89,60.82,60.84,10900.0,46.4773,46.485,46.4315,46.4468,10900.0
2009-12-18 10:20:00,60.83,60.83,60.73,60.73,21100.0,46.4391,46.4391,46.3628,46.3628,21100.0
2009-12-18 10:25:00,60.72,60.78,60.72,60.77,7300.0,46.3552,46.401,46.3552,46.3933,7300.0
2009-12-18 10:30:00,60.77,60.77,60.72,60.73,4800.0,46.3933,46.3933,46.3552,46.3628,4800.0
2009-12-18 10:35:00,60.73,60.74,60.69,60.72,12800.0,46.3628,46.3704,46.3323,46.3552,12800.0
2009-12-18 10:40:00,60.72,60.72,60.65,60.71,7700.0,46.3552,46.3552,46.3017,46.3475,7700.0
2009-12-18 10:45:00,60.69,60.7,60.62,60.62,6100.0,46.3323,46.3399,46.2788,46.2788,6100.0
2009-12-18 10:50:00,60.61,60.63,60.59,60.62,21700.0,46.2712,46.2865,46.2559,46.2788,21700.0
2009-12-18 10:55:00,60.63,60.67,60.61,60.66,10300.0,46.2865,46.317,46.2712,46.3094,10300.0
2009-12-18 11:00:00,60.66,60.69,60.65,60.65,4500.0,46.3094,46.3323,46.3017,46.3017,4500.0
2009-12-18 11:05:00,60.64,60.64,60.53,60.53,23600.0,46.2941,46.2941,46.2101,46.2101,23600.0
2009-12-18 11:10:00,60.56,60.57,60.53,60.54,13800.0,46.233,46.2407,46.2101,46.2178,13800.0
2009-12-18 11:15:00,60.54,60.54,60.41,60.49,22400.0,46.2178,46.2178,46.1185,46.1796,22400.0
2009-12-18 11:20:00,60.48,60.51,60.46,60.51,6800.0,46.1719,46.1948,46.1567,46.1948,6800.0
2009-12-18 11:25:00,60.5,60.51,60.48,60.49,5000.0,46.1872,46.1948,46.1719,46.1796,5000.0
2009-12-18 11:30:00,60.48,60.52,60.48,60.51,8300.0,46.1719,46.2025,46.1719,46.1948,8300.0
2009-12-18 11:35:00,60.51,60.51,60.45,60.47,8200.0,46.1948,46.1948,46.149,46.1643,8200.0
2009-12-18 11:40:00,60.47,60.47,60.43,60.45,6000.0,46.1643,46.1643,46.1338,46.149,6000.0
2009-12-18 11:45:00,60.45,60.45,60.41,60.45,11000.0,46.149,46.149,46.1185,46.149,11000.0
2009-12-18 11:50:00,60.47,60.5,60.47,60.48,10200.0,46.1643,46.1872,46.1643,46.1719,10200.0
2009-12-18 11:55:00,60.49,60.53,60.49,60.51,6300.0,46.1796,46.2101,46.1796,46.1948,6300.0
2009-12-18 12:00:00,60.51,60.52,60.48,60.5,9400.0,46.1948,46.2025,46.1719,46.1872,9400.0
2009-12-18 12:05:00,60.49,60.52,60.48,60.52,4100.0,46.1796,46.2025,46.1719,46.2025,4100.0
2009-12-18 12:10:00,60.53,60.58,60.53,60.58,7400.0,46.2101,46.2483,46.2101,46.2483,7400.0
2009-12-18 12:15:00,60.58,60.64,60.58,60.62,8500.0,46.2483,46.2941,46.2483,46.2788,8500.0
2009-12-18 12:20:00,60.64,60.67,60.63,60.66,11600.0,46.2941,46.317,46.2865,46.3094,11600.0
2009-12-18 12:25:00,60.67,60.68,60.66,60.66,7000.0,46.317,46.3246,46.3094,46.3094,7000.0
2009-12-18 12:30:00,60.65,60.66,60.64,60.65,4800.0,46.3017,46.3094,46.2941,46.3017,4800.0
2009-12-18 12:35:00,60.65,60.67,60.64,60.67,7800.0,46.3017,46.317,46.2941,46.317,7800.0
2009-12-18 12:40:00,60.68,60.68,60.64,60.68,8400.0,46.3246,46.3246,46.2941,46.3246,8400.0
2009-12-18 12:45:00,60.68,60.68,60.64,60.67,5900.0,46.3246,46.3246,46.2941,46.317,5900.0
2009-12-18 12:50:00,60.68,60.71,60.67,60.71,16700.0,46.3246,46.3475,46.317,46.3475,16700.0
2009-12-18 12:55:00,60.72,60.72,60.69,60.7,10300.0,46.3552,46.3552,46.3323,46.3399,10300.0
2009-12-18 13:00:00,60.71,60.71,60.7,60.71,3600.0,46.3475,46.3475,46.3399,46.3475,3600.0
2009-12-18 13:05:00,60.7,60.73,60.7,60.72,4800.0,46.3399,46.3628,46.3399,46.3552,4800.0
2009-12-18 13:10:00,60.73,60.76,60.71,60.71,5500.0,46.3628,46.3857,46.3475,46.3475,5500.0
2009-12-18 13:15:00,60.72,60.73,60.68,60.73,10000.0,46.3552,46.3628,46.3246,46.3628,10000.0
2009-12-18 13:20:00,60.73,60.75,60.7,60.74,6800.0,46.3628,46.3781,46.3399,46.3704,6800.0
2009-12-18 13:25:00,60.75,60.83,60.75,60.83,99500.0,46.3781,46.4391,46.3781,46.4391,99500.0
2009-12-18 13:30:00,60.83,60.83,60.79,60.79,6300.0,46.4391,46.4391,46.4086,46.4086,6300.0
2009-12-18 13:35:00,60.79,60.8,60.77,60.79,10100.0,46.4086,46.4162,46.3933,46.4086,10100.0
2009-12-18 13:40:00,60.79,60.8,60.79,60.8,4700.0,46.4086,46.4162,46.4086,46.4162,4700.0
2009-12-18 13:45:00,60.8,60.81,60.78,60.79,4800.0,46.4162,46.4239,46.401,46.4086,4800.0
2009-12-18 13:50:00,60.79,60.79,60.74,60.75,16100.0,46.4086,46.4086,46.3704,46.3781,16100.0
2009-12-18 13:55:00,60.75,60.77,60.73,60.74,25200.0,46.3781,46.3933,46.3628,46.3704,25200.0
2009-12-18 14:00:00,60.76,60.78,60.73,60.78,62100.0,46.3857,46.401,46.3628,46.401,62100.0
2009-12-18 14:05:00,60.78,60.79,60.76,60.78,39700.0,46.401,46.4086,46.3857,46.401,39700.0
2009-12-18 14:10:00,60.78,60.79,60.74,60.74,49600.0,46.401,46.4086,46.3704,46.3704,49600.0
2009-12-18 14:15:00,60.73,60.78,60.73,60.77,29800.0,46.3628,46.401,46.3628,46.3933,29800.0
2009-12-18 14:20:00,60.77,60.77,60.73,60.75,105000.0,46.3933,46.3933,46.3628,46.3781,105000.0
2009-12-18 14:25:00,60.74,60.76,60.72,60.75,19600.0,46.3704,46.3857,46.3552,46.3781,19600.0
2009-12-18 14:30:00,60.74,60.75,60.72,60.72,8900.0,46.3704,46.3781,46.3552,46.3552,8900.0
2009-12-18 14:35:00,60.73,60.76,60.69,60.76,235100.0,46.3628,46.3857,46.3323,46.3857,235100.0
2009-12-18 14:40:00,60.75,60.8,60.74,60.8,147500.0,46.3781,46.4162,46.3704,46.4162,147500.0
2009-12-18 14:45:00,60.79,60.8,60.72,60.73,57100.0,46.4086,46.4162,46.3552,46.3628,57100.0
2009-12-18 14:50:00,60.73,60.75,60.72,60.75,49400.0,46.3628,46.3781,46.3552,46.3781,49400.0
2009-12-18 14:55:00,60.75,60.8,60.75,60.79,44400.0,46.3781,46.4162,46.3781,46.4086,44400.0
2009-12-18 15:00:00,60.79,60.81,60.78,60.78,55100.0,46.4086,46.4239,46.401,46.401,55100.0
2009-12-18 15:05:00,60.79,60.82,60.78,60.79,24400.0,46.4086,46.4315,46.401,46.4086,24400.0
2009-12-18 15:10:00,60.79,60.8,60.77,60.79,13700.0,46.4086,46.4162,46.3933,46.4086,13700.0
2009-12-18 15:15:00,60.78,60.82,60.76,60.81,12100.0,46.401,46.4315,46.3857,46.4239,12100.0
2009-12-18 15:20:00,60.81,60.82,60.75,60.75,20200.0,46.4239,46.4315,46.3781,46.3781,20200.0
2009-12-18 15:25:00,60.74,60.76,60.73,60.73,38700.0,46.3704,46.3857,46.3628,46.3628,38700.0
2009-12-18 15:30:00,60.71,60.72,60.67,60.71,46900.0,46.3475,46.3552,46.317,46.3475,46900.0
2009-12-18 15:35:00,60.72,60.73,60.7,60.72,45900.0,46.3552,46.3628,46.3399,46.3552,45900.0
2009-12-18 15:40:00,60.71,60.79,60.69,60.79,29600.0,46.3475,46.4086,46.3323,46.4086,29600.0
2009-12-18 15:45:00,60.79,60.83,60.79,60.82,29100.0,46.4086,46.4391,46.4086,46.4315,29100.0
2009-12-18 15:50:00,60.82,60.89,60.81,60.89,55900.0,46.4315,46.485,46.4239,46.485,55900.0
2009-12-18 15:55:00,60.88,60.98,60.87,60.96,257100.0,46.4773,46.5537,46.4697,46.5384,257100.0
2009-12-21 09:30:00,61.24,61.48,61.21,61.48,56100.0,46.7521,46.9354,46.7292,46.9354,56100.0
2009-12-21 09:35:00,61.48,61.53,61.46,61.48,28900.0,46.9354,46.9735,46.9201,46.9354,28900.0
2009-12-21 09:40:00,61.48,61.53,61.47,61.49,17800.0,46.9354,46.9735,46.9277,46.943,17800.0
2009-12-21 09:45:00,61.48,61.52,61.45,61.45,16900.0,46.9354,46.9659,46.9125,46.9125,16900.0
2009-12-21 09:50:00,61.45,61.48,61.43,61.45,9700.0,46.9125,46.9354,46.8972,46.9125,9700.0
2009-12-21 09:55:00,61.45,61.49,61.45,61.47,10300.0,46.9125,46.943,46.9125,46.9277,10300.0
2009-12-21 10:00:00,61.47,61.6,61.47,61.59,19500.0,46.9277,47.027,46.9277,47.0193,19500.0
2009-12-21 10:05:00,61.59,61.59,61.56,61.58,21900.0,47.0193,47.0193,46.9964,47.0117,21900.0
2009-12-21 10:10:00,61.57,61.62,61.57,61.62,54600.0,47.0041,47.0423,47.0041,47.0423,54600.0
2009-12-21 10:15:00,61.63,61.66,61.61,61.66,17800.0,47.0499,47.0728,47.0346,47.0728,17800.0
2009-12-21 10:20:00,61.66,61.67,61.61,61.64,32400.0,47.0728,47.0804,47.0346,47.0575,32400.0
2009-12-21 10:25:00,61.63,61.65,61.59,61.6,50100.0,47.0499,47.0652,47.0193,47.027,50100.0
2009-12-21 10:30:00,61.6,61.65,61.6,61.63,8300.0,47.027,47.0652,47.027,47.0499,8300.0
2009-12-21 10:35:00,61.62,61.63,61.61,61.61,12100.0,47.0423,47.0499,47.0346,47.0346,12100.0
2009-12-21 10:40:00,61.61,61.64,61.61,61.61,7200.0,47.0346,47.0575,47.0346,47.0346,7200.0
2009-12-21 10:45:00,61.61,61.61,61.53,61.55,12100.0,47.0346,47.0346,46.9735,46.9888,12100.0
2009-12-21 10:50:00,61.55,61.57,61.54,61.57,13300.0,46.9888,47.0041,46.9812,47.0041,13300.0
2009-12-21 10:55:00,61.57,61.58,61.55,61.55,10300.0,47.0041,47.0117,46.9888,46.9888,10300.0
2009-12-21 11:00:00,61.55,61.57,61.53,61.57,10900.0,46.9888,47.0041,46.9735,47.0041,10900.0
2009-12-21 11:05:00,61.58,61.62,61.57,61.6,24100.0,47.0117,47.0423,47.0041,47.027,24100.0
2009-12-21 11:10:00,61.6,61.63,61.59,61.63,1900.0,47.027,47.0499,47.0193,47.0499,1900.0
2009-12-21 11:15:00,61.63,61.63,61.6,61.61,4400.0,47.0499,47.0499,47.027,47.0346,4400.0
2009-12-21 11:20:00,61.62,61.62,61.6,61.6,18300.0,47.0423,47.0423,47.027,47.027,18300.0
2009-12-21 11:25:00,61.6,61.61,61.58,61.58,7500.0,47.027,47.0346,47.0117,47.0117,7500.0
2009-12-21 11:30:00,61.57,61.66,61.56,61.62,12100.0,47.0041,47.0728,46.9964,47.0423,12100.0
2009-12-21 11:35:00,61.62,61.64,61.61,61.64,14400.0,47.0423,47.0575,47.0346,47.0575,14400.0
2009-12-21 11:40:00,61.64,61.65,61.61,61.62,3900.0,47.0575,47.0652,47.0346,47.0423,3900.0
2009-12-21 11:45:00,61.64,61.64,61.62,61.62,5900.0,47.0575,47.0575,47.0423,47.0423,5900.0
2009-12-21 11:50:00,61.62,61.63,61.61,61.63,5800.0,47.0423,47.0499,47.0346,47.0499,5800.0
2009-12-21 11:55:00,61.64,61.64,61.63,61.63,6000.0,47.0575,47.0575,47.0499,47.0499,6000.0
2009-12-21 12:00:00,61.63,61.67,61.62,61.67,8700.0,47.0499,47.0804,47.0423,47.0804,8700.0
2009-12-21 12:05:00,61.66,61.74,61.66,61.71,25100.0,47.0728,47.1339,47.0728,47.111,25100.0
2009-12-21 12:10:00,61.71,61.72,61.7,61.7,2200.0,47.111,47.1186,47.1033,47.1033,2200.0
2009-12-21 12:15:00,61.7,61.72,61.7,61.72,6500.0,47.1033,47.1186,47.1033,47.1186,6500.0
2009-12-21 12:20:00,61.73,61.73,61.69,61.69,1500.0,47.1262,47.1262,47.0957,47.0957,1500.0
2009-12-21 12:25:00,61.7,61.7,61.65,61.66,14600.0,47.1033,47.1033,47.0652,47.0728,14600.0
2009-12-21 12:30:00,61.65,61.67,61.62,61.64,14000.0,47.0652,47.0804,47.0423,47.0575,14000.0
2009-12-21 12:35:00,61.64,61.67,61.64,61.64,12200.0,47.0575,47.0804,47.0575,47.0575,12200.0
2009-12-21 12:40:00,61.62,61.65,61.62,61.64,10400.0,47.0423,47.0652,47.0423,47.0575,10400.0
2009-12-21 12:45:00,61.63,61.63,61.58,61.59,8400.0,47.0499,47.0499,47.0117,47.0193,8400.0
2009-12-21 12:50:00,61.59,61.62,61.58,61.6,4900.0,47.0193,47.0423,47.0117,47.027,4900.0
2009-12-21 12:55:00,61.6,61.64,61.6,61.62,5700.0,47.027,47.0575,47.027,47.0423,5700.0
2009-12-21 13:00:00,61.62,61.63,61.62,61.63,3200.0,47.0423,47.0499,47.0423,47.0499,3200.0
2009-12-21 13:05:00,61.61,61.63,61.6,61.62,4400.0,47.0346,47.0499,47.027,47.0423,4400.0
2009-12-21 13:10:00,61.62,61.62,61.59,61.6,9600.0,47.0423,47.0423,47.0193,47.027,9600.0
2009-12-21 13:15:00,61.59,61.59,61.54,61.56,6400.0,47.0193,47.0193,46.9812,46.9964,6400.0
2009-12-21 13:20:00,61.56,61.57,61.56,61.57,7300.0,46.9964,47.0041,46.9964,47.0041,7300.0
2009-12-21 13:25:00,61.58,61.59,61.58,61.59,300.0,47.0117,47.0193,47.0117,47.0193,300.0
2009-12-21 13:30:00,61.6,61.61,61.58,61.59,3400.0,47.027,47.0346,47.0117,47.0193,3400.0
2009-12-21 13:35:00,61.59,61.59,61.56,61.56,1800.0,47.0193,47.0193,46.9964,46.9964,1800.0
2009-12-21 13:40:00,61.56,61.56,61.54,61.55,2400.0,46.9964,46.9964,46.9812,46.9888,2400.0
2009-12-21 13:45:00,61.54,61.57,61.54,61.57,1500.0,46.9812,47.0041,46.9812,47.0041,1500.0
2009-12-21 13:50:00,61.57,61.59,61.56,61.59,3800.0,47.0041,47.0193,46.9964,47.0193,3800.0
2009-12-21 13:55:00,61.6,61.6,61.58,61.6,2800.0,47.027,47.027,47.0117,47.027,2800.0
2009-12-21 14:00:00,61.59,61.6,61.57,61.57,3000.0,47.0193,47.027,47.0041,47.0041,3000.0
2009-12-21 14:05:00,61.57,61.61,61.56,61.6,6600.0,47.0041,47.0346,46.9964,47.027,6600.0
2009-12-21 14:10:00,61.61,61.62,61.6,61.62,1800.0,47.0346,47.0423,47.027,47.0423,1800.0
2009-12-21 14:15:00,61.63,61.64,61.62,61.62,12700.0,47.0499,47.0575,47.0423,47.0423,12700.0
2009-12-21 14:20:00,61.63,61.65,61.62,61.62,2600.0,47.0499,47.0652,47.0423,47.0423,2600.0
2009-12-21 14:25:00,61.62,61.63,61.61,61.62,6100.0,47.0423,47.0499,47.0346,47.0423,6100.0
2009-12-21 14:30:00,61.62,61.62,61.61,61.61,1600.0,47.0423,47.0423,47.0346,47.0346,1600.0
2009-12-21 14:35:00,61.61,61.62,61.6,61.6,2200.0,47.0346,47.0423,47.027,47.027,2200.0
2009-12-21 14:40:00,61.6,61.61,61.58,61.6,5500.0,47.027,47.0346,47.0117,47.027,5500.0
2009-12-21 14:45:00,61.6,61.61,61.58,61.58,11400.0,47.027,47.0346,47.0117,47.0117,11400.0
2009-12-21 14:50:00,61.58,61.6,61.58,61.6,20200.0,47.0117,47.027,47.0117,47.027,20200.0
2009-12-21 14:55:00,61.59,61.6,61.59,61.59,5700.0,47.0193,47.027,47.0193,47.0193,5700.0
2009-12-21 15:00:00,61.58,61.58,61.55,61.56,8400.0,47.0117,47.0117,46.9888,46.9964,8400.0
2009-12-21 15:05:00,61.56,61.56,61.53,61.54,106300.0,46.9964,46.9964,46.9735,46.9812,106300.0
2009-12-21 15:10:00,61.55,61.55,61.51,61.52,15800.0,46.9888,46.9888,46.9583,46.9659,15800.0
2009-12-21 15:15:00,61.51,61.51,61.46,61.48,32700.0,46.9583,46.9583,46.9201,46.9354,32700.0
2009-12-21 15:20:00,61.49,61.52,61.49,61.51,20000.0,46.943,46.9659,46.943,46.9583,20000.0
2009-12-21 15:25:00,61.5,61.51,61.48,61.51,9000.0,46.9506,46.9583,46.9354,46.9583,9000.0
2009-12-21 15:30:00,61.52,61.52,61.5,61.52,24000.0,46.9659,46.9659,46.9506,46.9659,24000.0
2009-12-21 15:35:00,61.52,61.55,61.52,61.55,6800.0,46.9659,46.9888,46.9659,46.9888,6800.0
2009-12-21 15:40:00,61.56,61.56,61.51,61.51,13100.0,46.9964,46.9964,46.9583,46.9583,13100.0
2009-12-21 15:45:00,61.52,61.55,61.51,61.52,37600.0,46.9659,46.9888,46.9583,46.9659,37600.0
2009-12-21 15:50:00,61.5,61.56,61.5,61.56,7900.0,46.9506,46.9964,46.9506,46.9964,7900.0
2009-12-21 15:55:00,61.56,61.56,61.52,61.54,29100.0,46.9964,46.9964,46.9659,46.9812,29100.0
2009-12-22 09:30:00,61.69,61.7,61.62,61.66,43300.0,47.0957,47.1033,47.0423,47.0728,43300.0
2009-12-22 09:35:00,61.65,61.82,61.65,61.81,10300.0,47.0652,47.1949,47.0652,47.1873,10300.0
2009-12-22 09:40:00,61.81,61.83,61.77,61.77,6600.0,47.1873,47.2026,47.1568,47.1568,6600.0
2009-12-22 09:45:00,61.76,61.76,61.71,61.75,4900.0,47.1491,47.1491,47.111,47.1415,4900.0
2009-12-22 09:50:00,61.76,61.81,61.73,61.74,18600.0,47.1491,47.1873,47.1262,47.1339,18600.0
2009-12-22 09:55:00,61.75,61.78,61.71,61.74,10100.0,47.1415,47.1644,47.111,47.1339,10100.0
2009-12-22 10:00:00,61.75,61.91,61.71,61.71,41700.0,47.1415,47.2636,47.111,47.111,41700.0
2009-12-22 10:05:00,61.74,61.87,61.73,61.87,8600.0,47.1339,47.2331,47.1262,47.2331,8600.0
2009-12-22 10:10:00,61.9,61.9,61.86,61.87,16700.0,47.256,47.256,47.2255,47.2331,16700.0
2009-12-22 10:15:00,61.86,61.9,61.86,61.87,21000.0,47.2255,47.256,47.2255,47.2331,21000.0
2009-12-22 10:20:00,61.86,61.89,61.84,61.88,8700.0,47.2255,47.2484,47.2102,47.2407,8700.0
2009-12-22 10:25:00,61.87,61.89,61.86,61.87,12000.0,47.2331,47.2484,47.2255,47.2331,12000.0
2009-12-22 10:30:00,61.87,61.87,61.81,61.81,8400.0,47.2331,47.2331,47.1873,47.1873,8400.0
2009-12-22 10:35:00,61.81,61.85,61.81,61.81,14200.0,47.1873,47.2178,47.1873,47.1873,14200.0
2009-12-22 10:40:00,61.79,61.81,61.77,61.77,3700.0,47.172,47.1873,47.1568,47.1568,3700.0
2009-12-22 10:45:00,61.77,61.77,61.7,61.71,5100.0,47.1568,47.1568,47.1033,47.111,5100.0
2009-12-22 10:50:00,61.71,61.74,61.71,61.72,3700.0,47.111,47.1339,47.111,47.1186,3700.0
2009-12-22 10:55:00,61.73,61.75,61.72,61.73,2300.0,47.1262,47.1415,47.1186,47.1262,2300.0
2009-12-22 11:00:00,61.7,61.7,61.66,61.68,8500.0,47.1033,47.1033,47.0728,47.0881,8500.0
2009-12-22 11:05:00,61.69,61.71,61.69,61.7,2000.0,47.0957,47.111,47.0957,47.1033,2000.0
2009-12-22 11:10:00,61.71,61.73,61.71,61.73,2100.0,47.111,47.1262,47.111,47.1262,2100.0
2009-12-22 11:15:00,61.72,61.75,61.71,61.72,14300.0,47.1186,47.1415,47.111,47.1186,14300.0
2009-12-22 11:20:00,61.71,61.73,61.69,61.7,3400.0,47.111,47.1262,47.0957,47.1033,3400.0
2009-12-22 11:25:00,61.7,61.7,61.69,61.7,4400.0,47.1033,47.1033,47.0957,47.1033,4400.0
2009-12-22 11:30:00,61.68,61.68,61.62,61.66,4700.0,47.0881,47.0881,47.0423,47.0728,4700.0
2009-12-22 11:35:00,61.66,61.68,61.64,61.67,9200.0,47.0728,47.0881,47.0575,47.0804,9200.0
2009-12-22 11:40:00,61.68,61.69,61.67,61.68,2700.0,47.0881,47.0957,47.0804,47.0881,2700.0
2009-12-22 11:45:00,61.71,61.71,61.7,61.7,1900.0,47.111,47.111,47.1033,47.1033,1900.0
2009-12-22 11:50:00,61.71,61.71,61.69,61.69,4900.0,47.111,47.111,47.0957,47.0957,4900.0
2009-12-22 11:55:00,61.69,61.72,61.69,61.72,3500.0,47.0957,47.1186,47.0957,47.1186,3500.0
2009-12-22 12:00:00,61.71,61.71,61.71,61.71,2000.0,47.111,47.111,47.111,47.111,2000.0
2009-12-22 12:05:00,61.73,61.73,61.71,61.73,14900.0,47.1262,47.1262,47.111,47.1262,14900.0
2009-12-22 12:10:00,61.72,61.73,61.72,61.72,4500.0,47.1186,47.1262,47.1186,47.1186,4500.0
2009-12-22 12:15:00,61.72,61.72,61.71,61.71,2400.0,47.1186,47.1186,47.111,47.111,2400.0
2009-12-22 12:20:00,61.72,61.73,61.71,61.71,2900.0,47.1186,47.1262,47.111,47.111,2900.0
2009-12-22 12:25:00,61.72,61.75,61.72,61.73,3800.0,47.1186,47.1415,47.1186,47.1262,3800.0
2009-12-22 12:30:00,61.74,61.78,61.73,61.78,6900.0,47.1339,47.1644,47.1262,47.1644,6900.0
2009-12-22 12:35:00,61.77,61.79,61.76,61.76,6000.0,47.1568,47.172,47.1491,47.1491,6000.0
2009-12-22 12:40:00,61.76,61.76,61.73,61.73,2100.0,47.1491,47.1491,47.1262,47.1262,2100.0
2009-12-22 12:45:00,61.73,61.76,61.73,61.76,4800.0,47.1262,47.1491,47.1262,47.1491,4800.0
2009-12-22 12:50:00,61.76,61.8,61.74,61.8,6600.0,47.1491,47.1797,47.1339,47.1797,6600.0
2009-12-22 12:55:00,61.81,61.81,61.78,61.79,9100.0,47.1873,47.1873,47.1644,47.172,9100.0
2009-12-22 13:00:00,61.79,61.81,61.78,61.81,3900.0,47.172,47.1873,47.1644,47.1873,3900.0
2009-12-22 13:05:00,61.82,61.84,61.82,61.84,4300.0,47.1949,47.2102,47.1949,47.2102,4300.0
2009-12-22 13:10:00,61.85,61.87,61.85,61.85,11400.0,47.2178,47.2331,47.2178,47.2178,11400.0
2009-12-22 13:15:00,61.85,61.85,61.8,61.82,93900.0,47.2178,47.2178,47.1797,47.1949,93900.0
2009-12-22 13:20:00,61.82,61.82,61.8,61.8,137500.0,47.1949,47.1949,47.1797,47.1797,137500.0
2009-12-22 13:25:00,61.8,61.82,61.8,61.81,8200.0,47.1797,47.1949,47.1797,47.1873,8200.0
2009-12-22 13:30:00,61.8,61.82,61.8,61.82,10600.0,47.1797,47.1949,47.1797,47.1949,10600.0
2009-12-22 13:35:00,61.82,61.86,61.82,61.86,62600.0,47.1949,47.2255,47.1949,47.2255,62600.0
2009-12-22 13:40:00,61.86,61.86,61.84,61.86,9500.0,47.2255,47.2255,47.2102,47.2255,9500.0
2009-12-22 13:45:00,61.85,61.86,61.83,61.84,5200.0,47.2178,47.2255,47.2026,47.2102,5200.0
2009-12-22 13:50:00,61.83,61.86,61.82,61.85,1200.0,47.2026,47.2255,47.1949,47.2178,1200.0
2009-12-22 13:55:00,61.86,61.87,61.84,61.84,4500.0,47.2255,47.2331,47.2102,47.2102,4500.0
2009-12-22 14:00:00,61.84,61.84,61.79,61.81,2500.0,47.2102,47.2102,47.172,47.1873,2500.0
2009-12-22 14:05:00,61.82,61.82,61.8,61.81,5100.0,47.1949,47.1949,47.1797,47.1873,5100.0
2009-12-22 14:10:00,61.82,61.82,61.8,61.8,3800.0,47.1949,47.1949,47.1797,47.1797,3800.0
2009-12-22 14:15:00,61.8,61.83,61.8,61.82,3200.0,47.1797,47.2026,47.1797,47.1949,3200.0
2009-12-22 14:20:00,61.81,61.81,61.79,61.79,15100.0,47.1873,47.1873,47.172,47.172,15100.0
2009-12-22 14:25:00,61.79,61.81,61.79,61.8,1400.0,47.172,47.1873,47.172,47.1797,1400.0
2009-12-22 14:30:00,61.79,61.8,61.79,61.79,1600.0,47.172,47.1797,47.172,47.172,1600.0
2009-12-22 14:35:00,61.79,61.82,61.79,61.82,4800.0,47.172,47.1949,47.172,47.1949,4800.0
2009-12-22 14:40:00,61.8,61.82,61.79,61.82,3500.0,47.1797,47.1949,47.172,47.1949,3500.0
2009-12-22 14:45:00,61.82,61.82,61.81,61.81,3700.0,47.1949,47.1949,47.1873,47.1873,3700.0
2009-12-22 14:50:00,61.8,61.8,61.77,61.79,29200.0,47.1797,47.1797,47.1568,47.172,29200.0
2009-12-22 14:55:00,61.78,61.8,61.77,61.78,17900.0,47.1644,47.1797,47.1568,47.1644,17900.0
2009-12-22 15:00:00,61.78,61.78,61.76,61.77,6100.0,47.1644,47.1644,47.1491,47.1568,6100.0
2009-12-22 15:05:00,61.77,61.77,61.72,61.75,48700.0,47.1568,47.1568,47.1186,47.1415,48700.0
2009-12-22 15:10:00,61.74,61.74,61.72,61.72,13300.0,47.1339,47.1339,47.1186,47.1186,13300.0
2009-12-22 15:15:00,61.72,61.77,61.72,61.75,9300.0,47.1186,47.1568,47.1186,47.1415,9300.0
2009-12-22 15:20:00,61.76,61.77,61.76,61.77,900.0,47.1491,47.1568,47.1491,47.1568,900.0
2009-12-22 15:25:00,61.77,61.78,61.74,61.76,4900.0,47.1568,47.1644,47.1339,47.1491,4900.0
2009-12-22 15:30:00,61.77,61.77,61.74,61.77,15200.0,47.1568,47.1568,47.1339,47.1568,15200.0
2009-12-22 15:35:00,61.78,61.81,61.77,61.77,12000.0,47.1644,47.1873,47.1568,47.1568,12000.0
2009-12-22 15:40:00,61.78,61.78,61.74,61.74,5400.0,47.1644,47.1644,47.1339,47.1339,5400.0
2009-12-22 15:45:00,61.74,61.79,61.74,61.79,17200.0,47.1339,47.172,47.1339,47.172,17200.0
2009-12-22 15:50:00,61.79,61.79,61.76,61.78,8100.0,47.172,47.172,47.1491,47.1644,8100.0
2009-12-22 15:55:00,61.77,61.8,61.75,61.79,21600.0,47.1568,47.1797,47.1415,47.172,21600.0
2009-12-23 09:30:00,61.63,61.65,61.59,61.63,50900.0,47.2925,47.3078,47.2618,47.2925,50900.0
2009-12-23 09:35:00,61.62,61.7,61.6,61.69,27600.0,47.2848,47.3462,47.2695,47.3385,27600.0
2009-12-23 09:40:00,61.68,61.68,61.58,61.62,27000.0,47.3309,47.3309,47.2541,47.2848,27000.0
2009-12-23 09:45:00,61.61,61.63,61.57,61.63,20400.0,47.2771,47.2925,47.2464,47.2925,20400.0
2009-12-23 09:50:00,61.64,61.64,61.6,61.63,31400.0,47.3002,47.3002,47.2695,47.2925,31400.0
2009-12-23 09:55:00,61.63,61.65,61.59,61.61,45500.0,47.2925,47.3078,47.2618,47.2771,45500.0
2009-12-23 10:00:00,61.58,61.59,61.39,61.5,125000.0,47.2541,47.2618,47.1083,47.1927,125000.0
2009-12-23 10:05:00,61.5,61.51,61.46,61.46,5100.0,47.1927,47.2004,47.162,47.162,5100.0
2009-12-23 10:10:00,61.47,61.54,61.47,61.52,9700.0,47.1697,47.2234,47.1697,47.2081,9700.0
2009-12-23 10:15:00,61.53,61.54,61.46,61.48,8500.0,47.2157,47.2234,47.162,47.1774,8500.0
2009-12-23 10:20:00,61.49,61.5,61.44,61.45,9600.0,47.1851,47.1927,47.1467,47.1544,9600.0
2009-12-23 10:25:00,61.44,61.44,61.38,61.42,16900.0,47.1467,47.1467,47.1006,47.1313,16900.0
2009-12-23 10:30:00,61.43,61.46,61.42,61.44,13500.0,47.139,47.162,47.1313,47.1467,13500.0
2009-12-23 10:35:00,61.46,61.49,61.44,61.49,10500.0,47.162,47.1851,47.1467,47.1851,10500.0
2009-12-23 10:40:00,61.51,61.51,61.48,61.5,2000.0,47.2004,47.2004,47.1774,47.1927,2000.0
2009-12-23 10:45:00,61.5,61.53,61.5,61.5,6000.0,47.1927,47.2157,47.1927,47.1927,6000.0
2009-12-23 10:50:00,61.5,61.51,61.49,61.51,7700.0,47.1927,47.2004,47.1851,47.2004,7700.0
2009-12-23 10:55:00,61.52,61.53,61.51,61.52,5000.0,47.2081,47.2157,47.2004,47.2081,5000.0
2009-12-23 11:00:00,61.5,61.51,61.49,61.5,8700.0,47.1927,47.2004,47.1851,47.1927,8700.0
2009-12-23 11:05:00,61.5,61.52,61.49,61.52,12200.0,47.1927,47.2081,47.1851,47.2081,12200.0
2009-12-23 11:10:00,61.5,61.53,61.5,61.53,4600.0,47.1927,47.2157,47.1927,47.2157,4600.0
2009-12-23 11:15:00,61.52,61.55,61.52,61.54,3100.0,47.2081,47.2311,47.2081,47.2234,3100.0
2009-12-23 11:20:00,61.55,61.56,61.54,61.56,16700.0,47.2311,47.2388,47.2234,47.2388,16700.0
2009-12-23 11:25:00,61.56,61.58,61.55,61.56,22600.0,47.2388,47.2541,47.2311,47.2388,22600.0
2009-12-23 11:30:00,61.55,61.59,61.54,61.57,17800.0,47.2311,47.2618,47.2234,47.2464,17800.0
2009-12-23 11:35:00,61.58,61.59,61.58,61.58,8400.0,47.2541,47.2618,47.2541,47.2541,8400.0
2009-12-23 11:40:00,61.6,61.62,61.58,61.58,9300.0,47.2695,47.2848,47.2541,47.2541,9300.0
2009-12-23 11:45:00,61.58,61.58,61.57,61.57,4000.0,47.2541,47.2541,47.2464,47.2464,4000.0
2009-12-23 11:50:00,61.57,61.61,61.57,61.61,11600.0,47.2464,47.2771,47.2464,47.2771,11600.0
2009-12-23 11:55:00,61.61,61.61,61.59,61.61,7600.0,47.2771,47.2771,47.2618,47.2771,7600.0
2009-12-23 12:00:00,61.61,61.61,61.58,61.58,6400.0,47.2771,47.2771,47.2541,47.2541,6400.0
2009-12-23 12:05:00,61.59,61.59,61.57,61.58,5200.0,47.2618,47.2618,47.2464,47.2541,5200.0
2009-12-23 12:10:00,61.57,61.58,61.56,61.58,7100.0,47.2464,47.2541,47.2388,47.2541,7100.0
2009-12-23 12:15:00,61.58,61.59,61.57,61.59,6200.0,47.2541,47.2618,47.2464,47.2618,6200.0
2009-12-23 12:20:00,61.58,61.6,61.58,61.6,5000.0,47.2541,47.2695,47.2541,47.2695,5000.0
2009-12-23 12:25:00,61.6,61.6,61.58,61.59,6700.0,47.2695,47.2695,47.2541,47.2618,6700.0
2009-12-23 12:30:00,61.6,61.6,61.58,61.6,8100.0,47.2695,47.2695,47.2541,47.2695,8100.0
2009-12-23 12:35:00,61.59,61.6,61.58,61.58,5000.0,47.2618,47.2695,47.2541,47.2541,5000.0
2009-12-23 12:40:00,61.6,61.6,61.6,61.6,3300.0,47.2695,47.2695,47.2695,47.2695,3300.0
2009-12-23 12:45:00,61.6,61.62,61.6,61.62,6400.0,47.2695,47.2848,47.2695,47.2848,6400.0
2009-12-23 12:50:00,61.62,61.66,61.62,61.65,6300.0,47.2848,47.3155,47.2848,47.3078,6300.0
2009-12-23 12:55:00,61.65,61.65,61.63,61.64,5900.0,47.3078,47.3078,47.2925,47.3002,5900.0
2009-12-23 13:00:00,61.64,61.64,61.62,61.63,20400.0,47.3002,47.3002,47.2848,47.2925,20400.0
2009-12-23 13:05:00,61.63,61.63,61.61,61.61,15800.0,47.2925,47.2925,47.2771,47.2771,15800.0
2009-12-23 13:10:00,61.62,61.62,61.6,61.61,13300.0,47.2848,47.2848,47.2695,47.2771,13300.0
2009-12-23 13:15:00,61.61,61.64,61.61,61.64,5900.0,47.2771,47.3002,47.2771,47.3002,5900.0
2009-12-23 13:20:00,61.64,61.66,61.64,61.65,4000.0,47.3002,47.3155,47.3002,47.3078,4000.0
2009-12-23 13:25:00,61.65,61.66,61.64,61.64,2500.0,47.3078,47.3155,47.3002,47.3002,2500.0
2009-12-23 13:30:00,61.65,61.68,61.65,61.67,8300.0,47.3078,47.3309,47.3078,47.3232,8300.0
2009-12-23 13:35:00,61.66,61.67,61.63,61.64,11500.0,47.3155,47.3232,47.2925,47.3002,11500.0
2009-12-23 13:40:00,61.65,61.65,61.65,61.65,1300.0,47.3078,47.3078,47.3078,47.3078,1300.0
2009-12-23 13:45:00,61.66,61.72,61.66,61.67,5000.0,47.3155,47.3615,47.3155,47.3232,5000.0
2009-12-23 13:50:00,61.68,61.69,61.68,61.69,6600.0,47.3309,47.3385,47.3309,47.3385,6600.0
2009-12-23 13:55:00,61.67,61.68,61.67,61.68,2000.0,47.3232,47.3309,47.3232,47.3309,2000.0
2009-12-23 14:00:00,61.68,61.69,61.68,61.68,5200.0,47.3309,47.3385,47.3309,47.3309,5200.0
2009-12-23 14:05:00,61.69,61.69,61.69,61.69,2100.0,47.3385,47.3385,47.3385,47.3385,2100.0
2009-12-23 14:10:00,61.69,61.71,61.69,61.71,4500.0,47.3385,47.3539,47.3385,47.3539,4500.0
2009-12-23 14:15:00,61.71,61.71,61.69,61.69,10100.0,47.3539,47.3539,47.3385,47.3385,10100.0
2009-12-23 14:20:00,61.69,61.7,61.68,61.7,12600.0,47.3385,47.3462,47.3309,47.3462,12600.0
2009-12-23 14:25:00,61.69,61.7,61.66,61.67,22800.0,47.3385,47.3462,47.3155,47.3232,22800.0
2009-12-23 14:30:00,61.67,61.68,61.65,61.67,21700.0,47.3232,47.3309,47.3078,47.3232,21700.0
2009-12-23 14:35:00,61.66,61.71,61.65,61.68,22600.0,47.3155,47.3539,47.3078,47.3309,22600.0
2009-12-23 14:40:00,61.7,61.7,61.68,61.68,800.0,47.3462,47.3462,47.3309,47.3309,800.0
2009-12-23 14:45:00,61.69,61.71,61.69,61.7,8600.0,47.3385,47.3539,47.3385,47.3462,8600.0
2009-12-23 14:50:00,61.7,61.71,61.69,61.7,11000.0,47.3462,47.3539,47.3385,47.3462,11000.0
2009-12-23 14:55:00,61.7,61.7,61.67,61.67,8000.0,47.3462,47.3462,47.3232,47.3232,8000.0
2009-12-23 15:00:00,61.67,61.68,61.67,61.67,1900.0,47.3232,47.3309,47.3232,47.3232,1900.0
2009-12-23 15:05:00,61.68,61.7,61.66,61.7,171100.0,47.3309,47.3462,47.3155,47.3462,171100.0
2009-12-23 15:10:00,61.66,61.68,61.66,61.68,61100.0,47.3155,47.3309,47.3155,47.3309,61100.0
2009-12-23 15:15:00,61.67,61.7,61.66,61.7,34100.0,47.3232,47.3462,47.3155,47.3462,34100.0
2009-12-23 15:20:00,61.69,61.69,61.66,61.66,16200.0,47.3385,47.3385,47.3155,47.3155,16200.0
2009-12-23 15:25:00,61.66,61.67,61.64,61.64,36900.0,47.3155,47.3232,47.3002,47.3002,36900.0
2009-12-23 15:30:00,61.64,61.65,61.6,61.62,14800.0,47.3002,47.3078,47.2695,47.2848,14800.0
2009-12-23 15:35:00,61.62,61.65,61.62,61.65,34800.0,47.2848,47.3078,47.2848,47.3078,34800.0
2009-12-23 15:40:00,61.65,61.67,61.64,61.64,28700.0,47.3078,47.3232,47.3002,47.3002,28700.0
2009-12-23 15:45:00,61.65,61.65,61.64,61.65,22100.0,47.3078,47.3078,47.3002,47.3078,22100.0
2009-12-23 15:50:00,61.65,61.7,61.64,61.7,53600.0,47.3078,47.3462,47.3002,47.3462,53600.0
2009-12-23 15:55:00,61.7,61.72,61.66,61.66,65500.0,47.3462,47.3615,47.3155,47.3155,65500.0
2009-12-24 09:30:00,61.78,61.85,61.77,61.85,15000.0,47.4076,47.4613,47.3999,47.4613,15000.0
2009-12-24 09:35:00,61.85,61.87,61.81,61.81,23000.0,47.4613,47.4767,47.4306,47.4306,23000.0
2009-12-24 09:40:00,61.85,61.85,61.82,61.84,4800.0,47.4613,47.4613,47.4383,47.4536,4800.0
2009-12-24 09:45:00,61.87,61.87,61.83,61.85,41300.0,47.4767,47.4767,47.446,47.4613,41300.0
2009-12-24 09:50:00,61.86,61.87,61.85,61.86,3600.0,47.469,47.4767,47.4613,47.469,3600.0
2009-12-24 09:55:00,61.9,61.9,61.89,61.89,1200.0,47.4997,47.4997,47.492,47.492,1200.0
2009-12-24 10:00:00,61.9,62.0,61.9,61.97,11900.0,47.4997,47.5764,47.4997,47.5534,11900.0
2009-12-24 10:05:00,61.99,61.99,61.93,61.93,5000.0,47.5687,47.5687,47.5227,47.5227,5000.0
2009-12-24 10:10:00,61.95,61.95,61.93,61.93,2200.0,47.538,47.538,47.5227,47.5227,2200.0
2009-12-24 10:15:00,61.93,61.96,61.93,61.96,2800.0,47.5227,47.5457,47.5227,47.5457,2800.0
2009-12-24 10:20:00,61.96,61.97,61.94,61.97,2700.0,47.5457,47.5534,47.5304,47.5534,2700.0
2009-12-24 10:25:00,61.98,61.99,61.96,61.97,6500.0,47.5611,47.5687,47.5457,47.5534,6500.0
2009-12-24 10:30:00,61.96,61.96,61.9,61.9,2900.0,47.5457,47.5457,47.4997,47.4997,2900.0
2009-12-24 10:35:00,61.9,61.9,61.89,61.9,1800.0,47.4997,47.4997,47.492,47.4997,1800.0
2009-12-24 10:40:00,61.9,61.92,61.89,61.9,2200.0,47.4997,47.515,47.492,47.4997,2200.0
2009-12-24 10:45:00,61.9,61.92,61.89,61.89,5700.0,47.4997,47.515,47.492,47.492,5700.0
2009-12-24 10:50:00,61.88,61.91,61.86,61.91,4100.0,47.4843,47.5073,47.469,47.5073,4100.0
2009-12-24 10:55:00,61.89,61.91,61.89,61.91,1100.0,47.492,47.5073,47.492,47.5073,1100.0
2009-12-24 11:00:00,61.92,61.92,61.91,61.91,1200.0,47.515,47.515,47.5073,47.5073,1200.0
2009-12-24 11:05:00,61.91,61.91,61.88,61.88,4300.0,47.5073,47.5073,47.4843,47.4843,4300.0
2009-12-24 11:10:00,61.89,61.9,61.87,61.9,5700.0,47.492,47.4997,47.4767,47.4997,5700.0
2009-12-24 11:15:00,61.88,61.88,61.88,61.88,100.0,47.4843,47.4843,47.4843,47.4843,100.0
2009-12-24 11:20:00,61.89,61.9,61.89,61.9,10000.0,47.492,47.4997,47.492,47.4997,10000.0
2009-12-24 11:25:00,61.9,61.9,61.89,61.89,700.0,47.4997,47.4997,47.492,47.492,700.0
2009-12-24 11:30:00,61.9,61.92,61.9,61.91,1000.0,47.4997,47.515,47.4997,47.5073,1000.0
2009-12-24 11:35:00,61.9,61.93,61.9,61.93,1300.0,47.4997,47.5227,47.4997,47.5227,1300.0
2009-12-24 11:40:00,61.93,61.93,61.93,61.93,1200.0,47.5227,47.5227,47.5227,47.5227,1200.0
2009-12-24 11:45:00,61.94,61.94,61.93,61.94,2700.0,47.5304,47.5304,47.5227,47.5304,2700.0
2009-12-24 11:50:00,61.94,61.94,61.94,61.94,300.0,47.5304,47.5304,47.5304,47.5304,300.0
2009-12-24 11:55:00,61.94,61.94,61.93,61.93,1100.0,47.5304,47.5304,47.5227,47.5227,1100.0
2009-12-24 12:00:00,61.96,61.97,61.95,61.95,5200.0,47.5457,47.5534,47.538,47.538,5200.0
2009-12-24 12:05:00,61.95,61.95,61.94,61.94,3900.0,47.538,47.538,47.5304,47.5304,3900.0
2009-12-24 12:10:00,61.94,61.96,61.94,61.96,4000.0,47.5304,47.5457,47.5304,47.5457,4000.0
2009-12-24 12:15:00,61.96,61.97,61.94,61.95,14100.0,47.5457,47.5534,47.5304,47.538,14100.0
2009-12-24 12:20:00,61.94,61.94,61.93,61.93,2300.0,47.5304,47.5304,47.5227,47.5227,2300.0
2009-12-24 12:25:00,61.93,61.93,61.92,61.92,5200.0,47.5227,47.5227,47.515,47.515,5200.0
2009-12-24 12:30:00,61.93,61.95,61.92,61.92,39500.0,47.5227,47.538,47.515,47.515,39500.0
2009-12-24 12:35:00,61.92,61.95,61.92,61.94,5800.0,47.515,47.538,47.515,47.5304,5800.0
2009-12-24 12:40:00,61.94,61.97,61.94,61.95,19900.0,47.5304,47.5534,47.5304,47.538,19900.0
2009-12-24 12:45:00,61.94,61.96,61.94,61.95,5400.0,47.5304,47.5457,47.5304,47.538,5400.0
2009-12-24 12:50:00,61.95,61.96,61.95,61.96,2700.0,47.538,47.5457,47.538,47.5457,2700.0
2009-12-24 12:55:00,61.97,62.01,61.97,61.99,35100.0,47.5534,47.5841,47.5534,47.5687,35100.0
2009-12-28 09:30:00,62.18,62.2,62.13,62.16,20500.0,47.7145,47.7299,47.6762,47.6992,20500.0
2009-12-28 09:35:00,62.22,62.22,62.17,62.17,2100.0,47.7452,47.7452,47.7069,47.7069,2100.0
2009-12-28 09:40:00,62.2,62.22,62.17,62.18,15200.0,47.7299,47.7452,47.7069,47.7145,15200.0
2009-12-28 09:45:00,62.19,62.19,62.18,62.18,1700.0,47.7222,47.7222,47.7145,47.7145,1700.0
2009-12-28 09:50:00,62.17,62.17,62.17,62.17,2600.0,47.7069,47.7069,47.7069,47.7069,2600.0
2009-12-28 09:55:00,62.17,62.17,62.14,62.14,800.0,47.7069,47.7069,47.6838,47.6838,800.0
2009-12-28 10:00:00,62.12,62.15,62.12,62.15,3500.0,47.6685,47.6915,47.6685,47.6915,3500.0
2009-12-28 10:05:00,62.15,62.15,62.13,62.15,11000.0,47.6915,47.6915,47.6762,47.6915,11000.0
2009-12-28 10:10:00,62.14,62.15,62.07,62.07,8200.0,47.6838,47.6915,47.6301,47.6301,8200.0
2009-12-28 10:15:00,62.06,62.06,62.05,62.05,600.0,47.6225,47.6225,47.6148,47.6148,600.0
2009-12-28 10:20:00,62.07,62.07,62.02,62.02,9900.0,47.6301,47.6301,47.5918,47.5918,9900.0
2009-12-28 10:25:00,62.03,62.08,62.03,62.06,8800.0,47.5994,47.6378,47.5994,47.6225,8800.0
2009-12-28 10:30:00,62.06,62.08,62.05,62.06,2500.0,47.6225,47.6378,47.6148,47.6225,2500.0
2009-12-28 10:35:00,62.04,62.05,62.02,62.02,4100.0,47.6071,47.6148,47.5918,47.5918,4100.0
2009-12-28 10:40:00,62.02,62.04,62.02,62.03,800.0,47.5918,47.6071,47.5918,47.5994,800.0
2009-12-28 10:45:00,62.02,62.02,62.0,62.0,1900.0,47.5918,47.5918,47.5764,47.5764,1900.0
2009-12-28 10:50:00,62.02,62.03,62.01,62.02,2500.0,47.5918,47.5994,47.5841,47.5918,2500.0
2009-12-28 10:55:00,62.02,62.03,62.02,62.03,3600.0,47.5918,47.5994,47.5918,47.5994,3600.0
2009-12-28 11:00:00,62.04,62.04,62.03,62.03,900.0,47.6071,47.6071,47.5994,47.5994,900.0
2009-12-28 11:05:00,62.04,62.06,62.04,62.06,3400.0,47.6071,47.6225,47.6071,47.6225,3400.0
2009-12-28 11:10:00,62.06,62.06,62.04,62.04,3500.0,47.6225,47.6225,47.6071,47.6071,3500.0
2009-12-28 11:15:00,62.06,62.06,62.05,62.06,10400.0,47.6225,47.6225,47.6148,47.6225,10400.0
2009-12-28 11:20:00,62.06,62.06,62.06,62.06,2300.0,47.6225,47.6225,47.6225,47.6225,2300.0
2009-12-28 11:25:00,62.06,62.06,62.05,62.06,1900.0,47.6225,47.6225,47.6148,47.6225,1900.0
2009-12-28 11:30:00,62.06,62.07,62.06,62.07,800.0,47.6225,47.6301,47.6225,47.6301,800.0
2009-12-28 11:35:00,62.08,62.09,62.08,62.09,200.0,47.6378,47.6455,47.6378,47.6455,200.0
2009-12-28 11:40:00,62.09,62.09,62.09,62.09,0.0,47.6455,47.6455,47.6455,47.6455,0.0
2009-12-28 11:45:00,62.06,62.08,62.06,62.07,1100.0,47.6225,47.6378,47.6225,47.6301,1100.0
2009-12-28 11:50:00,62.07,62.07,62.06,62.06,300.0,47.6301,47.6301,47.6225,47.6225,300.0
2009-12-28 11:55:00,62.06,62.07,62.03,62.05,3200.0,47.6225,47.6301,47.5994,47.6148,3200.0
2009-12-28 12:00:00,62.05,62.05,62.05,62.05,100.0,47.6148,47.6148,47.6148,47.6148,100.0
2009-12-28 12:05:00,62.03,62.03,62.01,62.02,12300.0,47.5994,47.5994,47.5841,47.5918,12300.0
2009-12-28 12:10:00,62.01,62.04,62.01,62.04,6000.0,47.5841,47.6071,47.5841,47.6071,6000.0
2009-12-28 12:15:00,62.04,62.06,62.03,62.03,3400.0,47.6071,47.6225,47.5994,47.5994,3400.0
2009-12-28 12:20:00,62.03,62.03,62.03,62.03,1600.0,47.5994,47.5994,47.5994,47.5994,1600.0
2009-12-28 12:25:00,62.03,62.04,62.03,62.03,10900.0,47.5994,47.6071,47.5994,47.5994,10900.0
2009-12-28 12:30:00,62.03,62.03,62.03,62.03,10000.0,47.5994,47.5994,47.5994,47.5994,10000.0
2009-12-28 12:35:00,62.03,62.03,62.03,62.03,0.0,47.5994,47.5994,47.5994,47.5994,0.0
2009-12-28 12:40:00,62.03,62.03,62.02,62.02,1700.0,47.5994,47.5994,47.5918,47.5918,1700.0
2009-12-28 12:45:00,62.01,62.02,62.01,62.02,1200.0,47.5841,47.5918,47.5841,47.5918,1200.0
2009-12-28 12:50:00,62.02,62.06,62.02,62.04,1700.0,47.5918,47.6225,47.5918,47.6071,1700.0
2009-12-28 12:55:00,62.05,62.06,62.04,62.06,1700.0,47.6148,47.6225,47.6071,47.6225,1700.0
2009-12-28 13:00:00,62.05,62.06,62.04,62.04,1500.0,47.6148,47.6225,47.6071,47.6071,1500.0
2009-12-28 13:05:00,62.04,62.06,62.04,62.05,5400.0,47.6071,47.6225,47.6071,47.6148,5400.0
2009-12-28 13:10:00,62.06,62.06,62.05,62.05,11500.0,47.6225,47.6225,47.6148,47.6148,11500.0
2009-12-28 13:15:00,62.06,62.06,62.05,62.05,5900.0,47.6225,47.6225,47.6148,47.6148,5900.0
2009-12-28 13:20:00,62.05,62.06,62.04,62.04,1200.0,47.6148,47.6225,47.6071,47.6071,1200.0
2009-12-28 13:25:00,62.05,62.06,62.05,62.05,1300.0,47.6148,47.6225,47.6148,47.6148,1300.0
2009-12-28 13:30:00,62.05,62.06,62.03,62.03,1500.0,47.6148,47.6225,47.5994,47.5994,1500.0
2009-12-28 13:35:00,62.03,62.03,62.01,62.01,1600.0,47.5994,47.5994,47.5841,47.5841,1600.0
2009-12-28 13:40:00,62.01,62.02,62.01,62.01,43400.0,47.5841,47.5918,47.5841,47.5841,43400.0
2009-12-28 13:45:00,62.01,62.01,61.99,61.99,300.0,47.5841,47.5841,47.5687,47.5687,300.0
2009-12-28 13:50:00,61.99,62.01,61.99,62.0,21300.0,47.5687,47.5841,47.5687,47.5764,21300.0
2009-12-28 13:55:00,62.0,62.02,61.99,62.01,19500.0,47.5764,47.5918,47.5687,47.5841,19500.0
2009-12-28 14:00:00,62.01,62.01,61.97,61.97,8900.0,47.5841,47.5841,47.5534,47.5534,8900.0
2009-12-28 14:05:00,61.96,61.96,61.92,61.93,18600.0,47.5457,47.5457,47.515,47.5227,18600.0
2009-12-28 14:10:00,61.93,61.94,61.86,61.9,9300.0,47.5227,47.5304,47.469,47.4997,9300.0
2009-12-28 14:15:00,61.91,61.91,61.86,61.87,13300.0,47.5073,47.5073,47.469,47.4767,13300.0
2009-12-28 14:20:00,61.85,61.86,61.84,61.86,1900.0,47.4613,47.469,47.4536,47.469,1900.0
2009-12-28 14:25:00,61.84,61.86,61.84,61.85,10100.0,47.4536,47.469,47.4536,47.4613,10100.0
2009-12-28 14:30:00,61.86,61.88,61.86,61.87,9200.0,47.469,47.4843,47.469,47.4767,9200.0
2009-12-28 14:35:00,61.88,61.89,61.87,61.88,4700.0,47.4843,47.492,47.4767,47.4843,4700.0
2009-12-28 14:40:00,61.87,61.88,61.86,61.87,2400.0,47.4767,47.4843,47.469,47.4767,2400.0
2009-12-28 14:45:00,61.84,61.89,61.84,61.89,52700.0,47.4536,47.492,47.4536,47.492,52700.0
2009-12-28 14:50:00,61.88,61.91,61.88,61.91,5200.0,47.4843,47.5073,47.4843,47.5073,5200.0
2009-12-28 14:55:00,61.91,61.92,61.91,61.91,1300.0,47.5073,47.515,47.5073,47.5073,1300.0
2009-12-28 15:00:00,61.91,61.92,61.91,61.91,24300.0,47.5073,47.515,47.5073,47.5073,24300.0
2009-12-28 15:05:00,61.91,61.93,61.91,61.93,7100.0,47.5073,47.5227,47.5073,47.5227,7100.0
2009-12-28 15:10:00,61.93,61.95,61.93,61.95,1500.0,47.5227,47.538,47.5227,47.538,1500.0
2009-12-28 15:15:00,61.94,61.95,61.93,61.93,11200.0,47.5304,47.538,47.5227,47.5227,11200.0
2009-12-28 15:20:00,61.94,61.94,61.91,61.91,8000.0,47.5304,47.5304,47.5073,47.5073,8000.0
2009-12-28 15:25:00,61.91,61.91,61.87,61.9,8600.0,47.5073,47.5073,47.4767,47.4997,8600.0
2009-12-28 15:30:00,61.89,61.92,61.88,61.9,8700.0,47.492,47.515,47.4843,47.4997,8700.0
2009-12-28 15:35:00,61.91,61.92,61.9,61.92,9900.0,47.5073,47.515,47.4997,47.515,9900.0
2009-12-28 15:40:00,61.91,61.96,61.89,61.96,8300.0,47.5073,47.5457,47.492,47.5457,8300.0
2009-12-28 15:45:00,61.96,61.98,61.96,61.97,6200.0,47.5457,47.5611,47.5457,47.5534,6200.0
2009-12-28 15:50:00,61.96,62.01,61.93,62.01,30300.0,47.5457,47.5841,47.5227,47.5841,30300.0
2009-12-28 15:55:00,62.01,62.06,62.0,62.06,81500.0,47.5841,47.6225,47.5764,47.6225,81500.0
2009-12-29 09:30:00,62.23,62.25,62.16,62.18,70600.0,47.7529,47.7682,47.6992,47.7145,70600.0
2009-12-29 09:35:00,62.17,62.18,62.1,62.12,28100.0,47.7069,47.7145,47.6531,47.6685,28100.0
2009-12-29 09:40:00,62.11,62.14,62.1,62.11,15600.0,47.6608,47.6838,47.6531,47.6608,15600.0
2009-12-29 09:45:00,62.09,62.13,62.09,62.11,11900.0,47.6455,47.6762,47.6455,47.6608,11900.0
2009-12-29 09:50:00,62.13,62.13,62.11,62.12,1100.0,47.6762,47.6762,47.6608,47.6685,1100.0
2009-12-29 09:55:00,62.13,62.14,62.11,62.14,6000.0,47.6762,47.6838,47.6608,47.6838,6000.0
2009-12-29 10:00:00,62.12,62.13,62.08,62.08,1600.0,47.6685,47.6762,47.6378,47.6378,1600.0
2009-12-29 10:05:00,62.06,62.11,62.06,62.09,2200.0,47.6225,47.6608,47.6225,47.6455,2200.0
2009-12-29 10:10:00,62.1,62.15,62.09,62.14,4100.0,47.6531,47.6915,47.6455,47.6838,4100.0
2009-12-29 10:15:00,62.14,62.17,62.14,62.16,3800.0,47.6838,47.7069,47.6838,47.6992,3800.0
2009-12-29 10:20:00,62.16,62.18,62.16,62.18,900.0,47.6992,47.7145,47.6992,47.7145,900.0
2009-12-29 10:25:00,62.17,62.18,62.16,62.16,7200.0,47.7069,47.7145,47.6992,47.6992,7200.0
2009-12-29 10:30:00,62.18,62.19,62.18,62.18,500.0,47.7145,47.7222,47.7145,47.7145,500.0
2009-12-29 10:35:00,62.17,62.17,62.13,62.14,13400.0,47.7069,47.7069,47.6762,47.6838,13400.0
2009-12-29 10:40:00,62.13,62.15,62.12,62.12,2000.0,47.6762,47.6915,47.6685,47.6685,2000.0
2009-12-29 10:45:00,62.13,62.13,62.11,62.11,5400.0,47.6762,47.6762,47.6608,47.6608,5400.0
2009-12-29 10:50:00,62.1,62.11,62.1,62.1,1900.0,47.6531,47.6608,47.6531,47.6531,1900.0
2009-12-29 10:55:00,62.1,62.11,62.1,62.1,1500.0,47.6531,47.6608,47.6531,47.6531,1500.0
2009-12-29 11:00:00,62.11,62.11,62.09,62.1,1900.0,47.6608,47.6608,47.6455,47.6531,1900.0
2009-12-29 11:05:00,62.1,62.1,62.08,62.08,3200.0,47.6531,47.6531,47.6378,47.6378,3200.0
2009-12-29 11:10:00,62.06,62.06,62.05,62.06,500.0,47.6225,47.6225,47.6148,47.6225,500.0
2009-12-29 11:15:00,62.04,62.05,62.03,62.03,1300.0,47.6071,47.6148,47.5994,47.5994,1300.0
2009-12-29 11:20:00,62.03,62.05,62.02,62.04,4400.0,47.5994,47.6148,47.5918,47.6071,4400.0
2009-12-29 11:25:00,62.03,62.03,62.0,62.0,1000.0,47.5994,47.5994,47.5764,47.5764,1000.0
2009-12-29 11:30:00,61.99,62.05,61.98,62.05,10100.0,47.5687,47.6148,47.5611,47.6148,10100.0
2009-12-29 11:35:00,62.06,62.06,62.02,62.04,4100.0,47.6225,47.6225,47.5918,47.6071,4100.0
2009-12-29 11:40:00,62.03,62.03,62.01,62.03,5100.0,47.5994,47.5994,47.5841,47.5994,5100.0
2009-12-29 11:45:00,62.03,62.04,62.02,62.04,7100.0,47.5994,47.6071,47.5918,47.6071,7100.0
2009-12-29 11:50:00,62.04,62.04,62.04,62.04,2800.0,47.6071,47.6071,47.6071,47.6071,2800.0
2009-12-29 11:55:00,62.03,62.03,62.02,62.03,1900.0,47.5994,47.5994,47.5918,47.5994,1900.0
2009-12-29 12:00:00,62.04,62.04,62.03,62.03,1100.0,47.6071,47.6071,47.5994,47.5994,1100.0
2009-12-29 12:05:00,62.03,62.04,62.03,62.03,1200.0,47.5994,47.6071,47.5994,47.5994,1200.0
2009-12-29 12:10:00,62.02,62.04,62.02,62.03,1200.0,47.5918,47.6071,47.5918,47.5994,1200.0
2009-12-29 12:15:00,62.03,62.03,62.01,62.01,4100.0,47.5994,47.5994,47.5841,47.5841,4100.0
2009-12-29 12:20:00,62.01,62.01,61.97,62.0,15100.0,47.5841,47.5841,47.5534,47.5764,15100.0
2009-12-29 12:25:00,62.01,62.02,61.98,61.98,18700.0,47.5841,47.5918,47.5611,47.5611,18700.0
2009-12-29 12:30:00,61.98,62.0,61.97,61.99,9100.0,47.5611,47.5764,47.5534,47.5687,9100.0
2009-12-29 12:35:00,62.0,62.0,61.99,62.0,4700.0,47.5764,47.5764,47.5687,47.5764,4700.0
2009-12-29 12:40:00,62.0,62.04,61.99,62.04,33000.0,47.5764,47.6071,47.5687,47.6071,33000.0
2009-12-29 12:45:00,62.04,62.07,62.03,62.05,13700.0,47.6071,47.6301,47.5994,47.6148,13700.0
2009-12-29 12:50:00,62.04,62.04,62.03,62.03,3200.0,47.6071,47.6071,47.5994,47.5994,3200.0
2009-12-29 12:55:00,62.03,62.03,62.01,62.01,61900.0,47.5994,47.5994,47.5841,47.5841,61900.0
2009-12-29 13:00:00,62.0,62.01,61.99,62.01,15600.0,47.5764,47.5841,47.5687,47.5841,15600.0
2009-12-29 13:05:00,62.01,62.02,62.0,62.02,25300.0,47.5841,47.5918,47.5764,47.5918,25300.0
2009-12-29 13:10:00,62.01,62.03,62.01,62.03,4200.0,47.5841,47.5994,47.5841,47.5994,4200.0
2009-12-29 13:15:00,62.03,62.03,62.0,62.01,4100.0,47.5994,47.5994,47.5764,47.5841,4100.0
2009-12-29 13:20:00,62.01,62.02,62.01,62.02,9500.0,47.5841,47.5918,47.5841,47.5918,9500.0
2009-12-29 13:25:00,62.03,62.03,62.02,62.03,3900.0,47.5994,47.5994,47.5918,47.5994,3900.0
2009-12-29 13:30:00,62.02,62.04,62.0,62.03,21600.0,47.5918,47.6071,47.5764,47.5994,21600.0
2009-12-29 13:35:00,62.04,62.06,62.03,62.05,3500.0,47.6071,47.6225,47.5994,47.6148,3500.0
2009-12-29 13:40:00,62.05,62.07,62.05,62.06,6500.0,47.6148,47.6301,47.6148,47.6225,6500.0
2009-12-29 13:45:00,62.08,62.08,62.05,62.07,3600.0,47.6378,47.6378,47.6148,47.6301,3600.0
2009-12-29 13:50:00,62.07,62.08,62.06,62.07,4100.0,47.6301,47.6378,47.6225,47.6301,4100.0
2009-12-29 13:55:00,62.07,62.08,62.06,62.06,2900.0,47.6301,47.6378,47.6225,47.6225,2900.0
2009-12-29 14:00:00,62.07,62.07,62.05,62.05,11700.0,47.6301,47.6301,47.6148,47.6148,11700.0
2009-12-29 14:05:00,62.06,62.06,62.04,62.04,3700.0,47.6225,47.6225,47.6071,47.6071,3700.0
2009-12-29 14:10:00,62.05,62.06,62.05,62.06,300.0,47.6148,47.6225,47.6148,47.6225,300.0
2009-12-29 14:15:00,62.06,62.06,62.04,62.05,2800.0,47.6225,47.6225,47.6071,47.6148,2800.0
2009-12-29 14:20:00,62.06,62.06,62.04,62.06,29300.0,47.6225,47.6225,47.6071,47.6225,29300.0
2009-12-29 14:25:00,62.06,62.06,62.04,62.04,2700.0,47.6225,47.6225,47.6071,47.6071,2700.0
2009-12-29 14:30:00,62.05,62.05,62.05,62.05,400.0,47.6148,47.6148,47.6148,47.6148,400.0
2009-12-29 14:35:00,62.04,62.05,62.04,62.04,13500.0,47.6071,47.6148,47.6071,47.6071,13500.0
2009-12-29 14:40:00,62.04,62.06,62.04,62.06,300.0,47.6071,47.6225,47.6071,47.6225,300.0
2009-12-29 14:45:00,62.06,62.06,62.04,62.06,5700.0,47.6225,47.6225,47.6071,47.6225,5700.0
2009-12-29 14:50:00,62.05,62.06,62.01,62.02,7200.0,47.6148,47.6225,47.5841,47.5918,7200.0
2009-12-29 14:55:00,62.03,62.04,62.01,62.02,37600.0,47.5994,47.6071,47.5841,47.5918,37600.0
2009-12-29 15:00:00,62.02,62.09,62.02,62.07,26800.0,47.5918,47.6455,47.5918,47.6301,26800.0
2009-12-29 15:05:00,62.06,62.07,62.06,62.06,1400.0,47.6225,47.6301,47.6225,47.6225,1400.0
2009-12-29 15:10:00,62.06,62.07,62.05,62.07,2000.0,47.6225,47.6301,47.6148,47.6301,2000.0
2009-12-29 15:15:00,62.06,62.08,62.06,62.08,3800.0,47.6225,47.6378,47.6225,47.6378,3800.0
2009-12-29 15:20:00,62.11,62.11,62.06,62.08,17600.0,47.6608,47.6608,47.6225,47.6378,17600.0
2009-12-29 15:25:00,62.09,62.11,62.09,62.11,2600.0,47.6455,47.6608,47.6455,47.6608,2600.0
2009-12-29 15:30:00,62.1,62.1,62.09,62.09,1800.0,47.6531,47.6531,47.6455,47.6455,1800.0
2009-12-29 15:35:00,62.07,62.08,62.05,62.06,5800.0,47.6301,47.6378,47.6148,47.6225,5800.0
2009-12-29 15:40:00,62.07,62.07,62.01,62.03,63100.0,47.6301,47.6301,47.5841,47.5994,63100.0
2009-12-29 15:45:00,62.02,62.04,62.01,62.03,18500.0,47.5918,47.6071,47.5841,47.5994,18500.0
2009-12-29 15:50:00,62.02,62.03,61.98,62.0,9300.0,47.5918,47.5994,47.5611,47.5764,9300.0
2009-12-29 15:55:00,62.0,62.01,61.94,61.94,82800.0,47.5764,47.5841,47.5304,47.5304,82800.0
2009-12-30 09:30:00,61.77,61.78,61.74,61.76,29200.0,47.3999,47.4076,47.3769,47.3922,29200.0
2009-12-30 09:35:00,61.75,61.79,61.73,61.79,24100.0,47.3846,47.4153,47.3692,47.4153,24100.0
2009-12-30 09:40:00,61.8,61.96,61.79,61.88,65800.0,47.4229,47.5457,47.4153,47.4843,65800.0
2009-12-30 09:45:00,61.87,61.94,61.87,61.89,22200.0,47.4767,47.5304,47.4767,47.492,22200.0
2009-12-30 09:50:00,61.88,61.92,61.88,61.92,2100.0,47.4843,47.515,47.4843,47.515,2100.0
2009-12-30 09:55:00,61.94,61.99,61.94,61.94,2200.0,47.5304,47.5687,47.5304,47.5304,2200.0
2009-12-30 10:00:00,61.94,61.98,61.94,61.96,11900.0,47.5304,47.5611,47.5304,47.5457,11900.0
2009-12-30 10:05:00,61.97,61.99,61.94,61.96,11800.0,47.5534,47.5687,47.5304,47.5457,11800.0
2009-12-30 10:10:00,61.96,61.96,61.9,61.9,10100.0,47.5457,47.5457,47.4997,47.4997,10100.0
2009-12-30 10:15:00,61.91,61.93,61.9,61.93,1800.0,47.5073,47.5227,47.4997,47.5227,1800.0
2009-12-30 10:20:00,61.91,61.92,61.88,61.91,14500.0,47.5073,47.515,47.4843,47.5073,14500.0
2009-12-30 10:25:00,61.91,61.91,61.91,61.91,800.0,47.5073,47.5073,47.5073,47.5073,800.0
2009-12-30 10:30:00,61.9,61.92,61.88,61.89,11100.0,47.4997,47.515,47.4843,47.492,11100.0
2009-12-30 10:35:00,61.89,61.89,61.79,61.79,2200.0,47.492,47.492,47.4153,47.4153,2200.0
2009-12-30 10:40:00,61.77,61.81,61.76,61.8,13900.0,47.3999,47.4306,47.3922,47.4229,13900.0
2009-12-30 10:45:00,61.81,61.82,61.8,61.8,10800.0,47.4306,47.4383,47.4229,47.4229,10800.0
2009-12-30 10:50:00,61.8,61.82,61.78,61.82,2500.0,47.4229,47.4383,47.4076,47.4383,2500.0
2009-12-30 10:55:00,61.81,61.82,61.8,61.8,9600.0,47.4306,47.4383,47.4229,47.4229,9600.0
2009-12-30 11:00:00,61.83,61.84,61.81,61.84,2000.0,47.446,47.4536,47.4306,47.4536,2000.0
2009-12-30 11:05:00,61.84,61.85,61.83,61.83,4400.0,47.4536,47.4613,47.446,47.446,4400.0
2009-12-30 11:10:00,61.84,61.86,61.84,61.86,2200.0,47.4536,47.469,47.4536,47.469,2200.0
2009-12-30 11:15:00,61.87,61.87,61.82,61.82,2200.0,47.4767,47.4767,47.4383,47.4383,2200.0
2009-12-30 11:20:00,61.82,61.84,61.8,61.8,6800.0,47.4383,47.4536,47.4229,47.4229,6800.0
2009-12-30 11:25:00,61.8,61.8,61.76,61.77,2300.0,47.4229,47.4229,47.3922,47.3999,2300.0
2009-12-30 11:30:00,61.77,61.79,61.76,61.79,11100.0,47.3999,47.4153,47.3922,47.4153,11100.0
2009-12-30 11:35:00,61.79,61.81,61.79,61.81,31400.0,47.4153,47.4306,47.4153,47.4306,31400.0
2009-12-30 11:40:00,61.81,61.81,61.78,61.79,12000.0,47.4306,47.4306,47.4076,47.4153,12000.0
2009-12-30 11:45:00,61.8,61.87,61.79,61.87,17400.0,47.4229,47.4767,47.4153,47.4767,17400.0
2009-12-30 11:50:00,61.88,61.92,61.86,61.92,20200.0,47.4843,47.515,47.469,47.515,20200.0
2009-12-30 11:55:00,61.91,61.92,61.88,61.9,13100.0,47.5073,47.515,47.4843,47.4997,13100.0
2009-12-30 12:00:00,61.91,61.94,61.91,61.94,14400.0,47.5073,47.5304,47.5073,47.5304,14400.0
2009-12-30 12:05:00,61.94,61.96,61.93,61.94,21000.0,47.5304,47.5457,47.5227,47.5304,21000.0
2009-12-30 12:10:00,61.94,61.94,61.92,61.93,10400.0,47.5304,47.5304,47.515,47.5227,10400.0
2009-12-30 12:15:00,61.92,61.93,61.9,61.91,12300.0,47.515,47.5227,47.4997,47.5073,12300.0
2009-12-30 12:20:00,61.91,61.92,61.91,61.92,6400.0,47.5073,47.515,47.5073,47.515,6400.0
2009-12-30 12:25:00,61.93,61.94,61.92,61.93,52700.0,47.5227,47.5304,47.515,47.5227,52700.0
2009-12-30 12:30:00,61.93,61.93,61.92,61.92,16800.0,47.5227,47.5227,47.515,47.515,16800.0
2009-12-30 12:35:00,61.91,61.91,61.87,61.87,19900.0,47.5073,47.5073,47.4767,47.4767,19900.0
2009-12-30 12:40:00,61.86,61.86,61.83,61.84,6400.0,47.469,47.469,47.446,47.4536,6400.0
2009-12-30 12:45:00,61.84,61.85,61.84,61.85,3800.0,47.4536,47.4613,47.4536,47.4613,3800.0
2009-12-30 12:50:00,61.84,61.85,61.83,61.85,5500.0,47.4536,47.4613,47.446,47.4613,5500.0
2009-12-30 12:55:00,61.86,61.86,61.84,61.85,1500.0,47.469,47.469,47.4536,47.4613,1500.0
2009-12-30 13:00:00,61.86,61.91,61.86,61.9,4800.0,47.469,47.5073,47.469,47.4997,4800.0
2009-12-30 13:05:00,61.89,61.9,61.86,61.86,2200.0,47.492,47.4997,47.469,47.469,2200.0
2009-12-30 13:10:00,61.84,61.85,61.8,61.83,13900.0,47.4536,47.4613,47.4229,47.446,13900.0
2009-12-30 13:15:00,61.83,61.84,61.82,61.82,4600.0,47.446,47.4536,47.4383,47.4383,4600.0
2009-12-30 13:20:00,61.82,61.82,61.82,61.82,600.0,47.4383,47.4383,47.4383,47.4383,600.0
2009-12-30 13:25:00,61.83,61.83,61.79,61.8,41100.0,47.446,47.446,47.4153,47.4229,41100.0
2009-12-30 13:30:00,61.8,61.8,61.78,61.79,3900.0,47.4229,47.4229,47.4076,47.4153,3900.0
2009-12-30 13:35:00,61.78,61.79,61.78,61.79,3200.0,47.4076,47.4153,47.4076,47.4153,3200.0
2009-12-30 13:40:00,61.79,61.83,61.78,61.83,39700.0,47.4153,47.446,47.4076,47.446,39700.0
2009-12-30 13:45:00,61.83,61.83,61.83,61.83,800.0,47.446,47.446,47.446,47.446,800.0
2009-12-30 13:50:00,61.84,61.84,61.82,61.82,2500.0,47.4536,47.4536,47.4383,47.4383,2500.0
2009-12-30 13:55:00,61.83,61.83,61.82,61.83,600.0,47.446,47.446,47.4383,47.446,600.0
2009-12-30 14:00:00,61.83,61.83,61.82,61.82,1300.0,47.446,47.446,47.4383,47.4383,1300.0
2009-12-30 14:05:00,61.83,61.85,61.83,61.85,6700.0,47.446,47.4613,47.446,47.4613,6700.0
2009-12-30 14:10:00,61.85,61.85,61.84,61.84,4400.0,47.4613,47.4613,47.4536,47.4536,4400.0
2009-12-30 14:15:00,61.85,61.86,61.84,61.84,60100.0,47.4613,47.469,47.4536,47.4536,60100.0
2009-12-30 14:20:00,61.83,61.85,61.83,61.85,1500.0,47.446,47.4613,47.446,47.4613,1500.0
2009-12-30 14:25:00,61.85,61.85,61.83,61.84,7000.0,47.4613,47.4613,47.446,47.4536,7000.0
2009-12-30 14:30:00,61.84,61.85,61.83,61.83,11200.0,47.4536,47.4613,47.446,47.446,11200.0
2009-12-30 14:35:00,61.84,61.86,61.84,61.86,47700.0,47.4536,47.469,47.4536,47.469,47700.0
2009-12-30 14:40:00,61.85,61.86,61.85,61.85,4900.0,47.4613,47.469,47.4613,47.4613,4900.0
2009-12-30 14:45:00,61.86,61.88,61.84,61.88,40100.0,47.469,47.4843,47.4536,47.4843,40100.0
2009-12-30 14:50:00,61.89,61.91,61.89,61.91,9600.0,47.492,47.5073,47.492,47.5073,9600.0
2009-12-30 14:55:00,61.91,61.92,61.89,61.9,2200.0,47.5073,47.515,47.492,47.4997,2200.0
2009-12-30 15:00:00,61.9,61.9,61.83,61.86,10000.0,47.4997,47.4997,47.446,47.469,10000.0
2009-12-30 15:05:00,61.86,61.87,61.86,61.86,4200.0,47.469,47.4767,47.469,47.469,4200.0
2009-12-30 15:10:00,61.86,61.86,61.84,61.86,13700.0,47.469,47.469,47.4536,47.469,13700.0
2009-12-30 15:15:00,61.86,61.86,61.84,61.85,2700.0,47.469,47.469,47.4536,47.4613,2700.0
2009-12-30 15:20:00,61.85,61.86,61.84,61.86,7600.0,47.4613,47.469,47.4536,47.469,7600.0
2009-12-30 15:25:00,61.86,61.87,61.85,61.86,7200.0,47.469,47.4767,47.4613,47.469,7200.0
2009-12-30 15:30:00,61.86,61.92,61.86,61.9,18900.0,47.469,47.515,47.469,47.4997,18900.0
2009-12-30 15:35:00,61.91,61.91,61.88,61.89,12200.0,47.5073,47.5073,47.4843,47.492,12200.0
2009-12-30 15:40:00,61.89,61.92,61.89,61.9,21200.0,47.492,47.515,47.492,47.4997,21200.0
2009-12-30 15:45:00,61.9,61.94,61.9,61.94,8500.0,47.4997,47.5304,47.4997,47.5304,8500.0
2009-12-30 15:50:00,61.95,61.96,61.93,61.94,8000.0,47.538,47.5457,47.5227,47.5304,8000.0
2009-12-30 15:55:00,61.95,61.97,61.94,61.95,13400.0,47.538,47.5534,47.5304,47.538,13400.0
2009-12-31 09:30:00,62.04,62.06,62.0,62.02,17400.0,47.6071,47.6225,47.5764,47.5918,17400.0
2009-12-31 09:35:00,62.02,62.04,62.0,62.0,9100.0,47.5918,47.6071,47.5764,47.5764,9100.0
2009-12-31 09:40:00,61.98,61.99,61.97,61.97,9700.0,47.5611,47.5687,47.5534,47.5534,9700.0
2009-12-31 09:45:00,61.98,62.0,61.98,61.99,15000.0,47.5611,47.5764,47.5611,47.5687,15000.0
2009-12-31 09:50:00,62.0,62.03,62.0,62.01,5900.0,47.5764,47.5994,47.5764,47.5841,5900.0
2009-12-31 09:55:00,62.0,62.0,62.0,62.0,400.0,47.5764,47.5764,47.5764,47.5764,400.0
2009-12-31 10:00:00,61.99,61.99,61.95,61.96,37600.0,47.5687,47.5687,47.538,47.5457,37600.0
2009-12-31 10:05:00,61.95,61.96,61.9,61.96,13600.0,47.538,47.5457,47.4997,47.5457,13600.0
2009-12-31 10:10:00,61.96,61.97,61.87,61.9,20800.0,47.5457,47.5534,47.4767,47.4997,20800.0
2009-12-31 10:15:00,61.89,61.91,61.89,61.9,3500.0,47.492,47.5073,47.492,47.4997,3500.0
2009-12-31 10:20:00,61.89,61.9,61.88,61.9,6400.0,47.492,47.4997,47.4843,47.4997,6400.0
2009-12-31 10:25:00,61.9,61.9,61.87,61.87,5100.0,47.4997,47.4997,47.4767,47.4767,5100.0
2009-12-31 10:30:00,61.87,61.87,61.85,61.85,19300.0,47.4767,47.4767,47.4613,47.4613,19300.0
2009-12-31 10:35:00,61.84,61.84,61.82,61.83,8600.0,47.4536,47.4536,47.4383,47.446,8600.0
2009-12-31 10:40:00,61.81,61.84,61.81,61.84,2400.0,47.4306,47.4536,47.4306,47.4536,2400.0
2009-12-31 10:45:00,61.84,61.85,61.83,61.85,2900.0,47.4536,47.4613,47.446,47.4613,2900.0
2009-12-31 10:50:00,61.85,61.87,61.85,61.86,1000.0,47.4613,47.4767,47.4613,47.469,1000.0
2009-12-31 10:55:00,61.87,61.87,61.85,61.86,4700.0,47.4767,47.4767,47.4613,47.469,4700.0
2009-12-31 11:00:00,61.85,61.86,61.83,61.83,6400.0,47.4613,47.469,47.446,47.446,6400.0
2009-12-31 11:05:00,61.83,61.83,61.76,61.76,17700.0,47.446,47.446,47.3922,47.3922,17700.0
2009-12-31 11:10:00,61.76,61.79,61.74,61.74,2200.0,47.3922,47.4153,47.3769,47.3769,2200.0
2009-12-31 11:15:00,61.75,61.75,61.72,61.73,10000.0,47.3846,47.3846,47.3615,47.3692,10000.0
2009-12-31 11:20:00,61.73,61.76,61.73,61.75,1500.0,47.3692,47.3922,47.3692,47.3846,1500.0
2009-12-31 11:25:00,61.75,61.77,61.74,61.75,7200.0,47.3846,47.3999,47.3769,47.3846,7200.0
2009-12-31 11:30:00,61.73,61.73,61.73,61.73,200.0,47.3692,47.3692,47.3692,47.3692,200.0
2009-12-31 11:35:00,61.72,61.73,61.72,61.73,900.0,47.3615,47.3692,47.3615,47.3692,900.0
2009-12-31 11:40:00,61.75,61.75,61.75,61.75,3900.0,47.3846,47.3846,47.3846,47.3846,3900.0
2009-12-31 11:45:00,61.76,61.79,61.76,61.79,1400.0,47.3922,47.4153,47.3922,47.4153,1400.0
2009-12-31 11:50:00,61.79,61.81,61.78,61.79,5200.0,47.4153,47.4306,47.4076,47.4153,5200.0
2009-12-31 11:55:00,61.79,61.79,61.77,61.77,2100.0,47.4153,47.4153,47.3999,47.3999,2100.0
2009-12-31 12:00:00,61.76,61.76,61.75,61.76,1000.0,47.3922,47.3922,47.3846,47.3922,1000.0
2009-12-31 12:05:00,61.76,61.78,61.76,61.78,3100.0,47.3922,47.4076,47.3922,47.4076,3100.0
2009-12-31 12:10:00,61.78,61.79,61.76,61.77,10300.0,47.4076,47.4153,47.3922,47.3999,10300.0
2009-12-31 12:15:00,61.76,61.77,61.76,61.76,6900.0,47.3922,47.3999,47.3922,47.3922,6900.0
2009-12-31 12:20:00,61.77,61.77,61.76,61.76,5200.0,47.3999,47.3999,47.3922,47.3922,5200.0
2009-12-31 12:25:00,61.77,61.78,61.76,61.77,2100.0,47.3999,47.4076,47.3922,47.3999,2100.0
2009-12-31 12:30:00,61.77,61.77,61.77,61.77,300.0,47.3999,47.3999,47.3999,47.3999,300.0
2009-12-31 12:35:00,61.76,61.76,61.75,61.75,5400.0,47.3922,47.3922,47.3846,47.3846,5400.0
2009-12-31 12:40:00,61.76,61.78,61.76,61.78,4600.0,47.3922,47.4076,47.3922,47.4076,4600.0
2009-12-31 12:45:00,61.78,61.79,61.78,61.79,900.0,47.4076,47.4153,47.4076,47.4153,900.0
2009-12-31 12:50:00,61.79,61.8,61.79,61.8,11900.0,47.4153,47.4229,47.4153,47.4229,11900.0
2009-12-31 12:55:00,61.8,61.8,61.78,61.78,2800.0,47.4229,47.4229,47.4076,47.4076,2800.0
2009-12-31 13:00:00,61.77,61.77,61.77,61.77,2300.0,47.3999,47.3999,47.3999,47.3999,2300.0
2009-12-31 13:05:00,61.78,61.78,61.76,61.78,9300.0,47.4076,47.4076,47.3922,47.4076,9300.0
2009-12-31 13:10:00,61.76,61.76,61.74,61.75,4400.0,47.3922,47.3922,47.3769,47.3846,4400.0
2009-12-31 13:15:00,61.74,61.74,61.71,61.73,4800.0,47.3769,47.3769,47.3539,47.3692,4800.0
2009-12-31 13:20:00,61.74,61.74,61.74,61.74,1800.0,47.3769,47.3769,47.3769,47.3769,1800.0
2009-12-31 13:25:00,61.75,61.77,61.74,61.77,1700.0,47.3846,47.3999,47.3769,47.3999,1700.0
2009-12-31 13:30:00,61.78,61.79,61.78,61.78,4900.0,47.4076,47.4153,47.4076,47.4076,4900.0
2009-12-31 13:35:00,61.79,61.8,61.79,61.79,400.0,47.4153,47.4229,47.4153,47.4153,400.0
2009-12-31 13:40:00,61.8,61.8,61.78,61.78,17000.0,47.4229,47.4229,47.4076,47.4076,17000.0
2009-12-31 13:45:00,61.78,61.78,61.76,61.78,9200.0,47.4076,47.4076,47.3922,47.4076,9200.0
2009-12-31 13:50:00,61.78,61.78,61.77,61.77,1400.0,47.4076,47.4076,47.3999,47.3999,1400.0
2009-12-31 13:55:00,61.79,61.79,61.78,61.78,1100.0,47.4153,47.4153,47.4076,47.4076,1100.0
2009-12-31 14:00:00,61.77,61.77,61.76,61.76,800.0,47.3999,47.3999,47.3922,47.3922,800.0
2009-12-31 14:05:00,61.77,61.77,61.76,61.76,10500.0,47.3999,47.3999,47.3922,47.3922,10500.0
2009-12-31 14:10:00,61.76,61.78,61.76,61.78,14900.0,47.3922,47.4076,47.3922,47.4076,14900.0
2009-12-31 14:15:00,61.77,61.77,61.77,61.77,400.0,47.3999,47.3999,47.3999,47.3999,400.0
2009-12-31 14:20:00,61.77,61.77,61.76,61.76,1600.0,47.3999,47.3999,47.3922,47.3922,1600.0
2009-12-31 14:25:00,61.75,61.75,61.74,61.74,500.0,47.3846,47.3846,47.3769,47.3769,500.0
2009-12-31 14:30:00,61.74,61.76,61.74,61.75,4300.0,47.3769,47.3922,47.3769,47.3846,4300.0
2009-12-31 14:35:00,61.75,61.76,61.75,61.76,500.0,47.3846,47.3922,47.3846,47.3922,500.0
2009-12-31 14:40:00,61.76,61.78,61.76,61.77,3200.0,47.3922,47.4076,47.3922,47.3999,3200.0
2009-12-31 14:45:00,61.77,61.78,61.77,61.78,8200.0,47.3999,47.4076,47.3999,47.4076,8200.0
2009-12-31 14:50:00,61.78,61.78,61.77,61.78,7100.0,47.4076,47.4076,47.3999,47.4076,7100.0
2009-12-31 14:55:00,61.77,61.79,61.77,61.79,3400.0,47.3999,47.4153,47.3999,47.4153,3400.0
2009-12-31 15:00:00,61.79,61.81,61.78,61.78,7700.0,47.4153,47.4306,47.4076,47.4076,7700.0
2009-12-31 15:05:00,61.77,61.78,61.76,61.77,6700.0,47.3999,47.4076,47.3922,47.3999,6700.0
2009-12-31 15:10:00,61.76,61.77,61.76,61.77,4100.0,47.3922,47.3999,47.3922,47.3999,4100.0
2009-12-31 15:15:00,61.77,61.78,61.76,61.78,3400.0,47.3999,47.4076,47.3922,47.4076,3400.0
2009-12-31 15:20:00,61.78,61.78,61.76,61.76,134400.0,47.4076,47.4076,47.3922,47.3922,134400.0
2009-12-31 15:25:00,61.77,61.78,61.75,61.78,10600.0,47.3999,47.4076,47.3846,47.4076,10600.0
2009-12-31 15:30:00,61.78,61.79,61.74,61.74,24600.0,47.4076,47.4153,47.3769,47.3769,24600.0
2009-12-31 15:35:00,61.73,61.73,61.61,61.65,18400.0,47.3692,47.3692,47.2771,47.3078,18400.0
2009-12-31 15:40:00,61.65,61.65,61.59,61.59,25700.0,47.3078,47.3078,47.2618,47.2618,25700.0
2009-12-31 15:45:00,61.59,61.59,61.44,61.46,27700.0,47.2618,47.2618,47.1467,47.162,27700.0
2009-12-31 15:50:00,61.47,61.51,61.47,61.47,14900.0,47.1697,47.2004,47.1697,47.1697,14900.0
2009-12-31 15:55:00,61.46,61.46,61.33,61.33,42300.0,47.162,47.162,47.0623,47.0623,42300.0
2010-01-04 09:30:00,61.81,61.91,61.81,61.86,43100.0,47.4306,47.5073,47.4306,47.469,43100.0
2010-01-04 09:35:00,61.86,62.01,61.86,61.99,75200.0,47.469,47.5841,47.469,47.5687,75200.0
2010-01-04 09:40:00,62.0,62.04,62.0,62.02,7700.0,47.5764,47.6071,47.5764,47.5918,7700.0
2010-01-04 09:45:00,62.05,62.15,62.04,62.14,35300.0,47.6148,47.6915,47.6071,47.6838,35300.0
2010-01-04 09:50:00,62.15,62.15,62.07,62.09,21000.0,47.6915,47.6915,47.6301,47.6455,21000.0
2010-01-04 09:55:00,62.08,62.1,62.05,62.1,35100.0,47.6378,47.6531,47.6148,47.6531,35100.0
2010-01-04 10:00:00,62.1,62.16,62.04,62.05,76200.0,47.6531,47.6992,47.6071,47.6148,76200.0
2010-01-04 10:05:00,62.04,62.15,62.04,62.12,17400.0,47.6071,47.6915,47.6071,47.6685,17400.0
2010-01-04 10:10:00,62.14,62.15,62.09,62.12,23700.0,47.6838,47.6915,47.6455,47.6685,23700.0
2010-01-04 10:15:00,62.13,62.13,62.09,62.11,24600.0,47.6762,47.6762,47.6455,47.6608,24600.0
2010-01-04 10:20:00,62.1,62.12,62.1,62.12,5100.0,47.6531,47.6685,47.6531,47.6685,5100.0
2010-01-04 10:25:00,62.12,62.24,62.12,62.22,99600.0,47.6685,47.7606,47.6685,47.7452,99600.0
2010-01-04 10:30:00,62.22,62.26,62.22,62.22,49800.0,47.7452,47.7759,47.7452,47.7452,49800.0
2010-01-04 10:35:00,62.22,62.24,62.21,62.23,29900.0,47.7452,47.7606,47.7376,47.7529,29900.0
2010-01-04 10:40:00,62.23,62.27,62.23,62.27,14300.0,47.7529,47.7836,47.7529,47.7836,14300.0
2010-01-04 10:45:00,62.27,62.28,62.22,62.26,16500.0,47.7836,47.7913,47.7452,47.7759,16500.0
2010-01-04 10:50:00,62.27,62.31,62.26,62.26,18100.0,47.7836,47.8143,47.7759,47.7759,18100.0
2010-01-04 10:55:00,62.26,62.29,62.23,62.23,46400.0,47.7759,47.7989,47.7529,47.7529,46400.0
2010-01-04 11:00:00,62.24,62.26,62.24,62.25,7700.0,47.7606,47.7759,47.7606,47.7682,7700.0
2010-01-04 11:05:00,62.25,62.28,62.25,62.27,9300.0,47.7682,47.7913,47.7682,47.7836,9300.0
2010-01-04 11:10:00,62.27,62.28,62.26,62.27,2300.0,47.7836,47.7913,47.7759,47.7836,2300.0
2010-01-04 11:15:00,62.26,62.26,62.26,62.26,7200.0,47.7759,47.7759,47.7759,47.7759,7200.0
2010-01-04 11:20:00,62.26,62.31,62.26,62.31,21700.0,47.7759,47.8143,47.7759,47.8143,21700.0
2010-01-04 11:25:00,62.32,62.32,62.27,62.27,37900.0,47.822,47.822,47.7836,47.7836,37900.0
2010-01-04 11:30:00,62.3,62.35,62.29,62.32,28500.0,47.8066,47.845,47.7989,47.822,28500.0
2010-01-04 11:35:00,62.33,62.34,62.32,62.33,17700.0,47.8296,47.8373,47.822,47.8296,17700.0
2010-01-04 11:40:00,62.31,62.38,62.31,62.36,10100.0,47.8143,47.868,47.8143,47.8527,10100.0
2010-01-04 11:45:00,62.36,62.36,62.33,62.34,9600.0,47.8527,47.8527,47.8296,47.8373,9600.0
2010-01-04 11:50:00,62.34,62.35,62.32,62.35,6500.0,47.8373,47.845,47.822,47.845,6500.0
2010-01-04 11:55:00,62.35,62.36,62.33,62.33,25500.0,47.845,47.8527,47.8296,47.8296,25500.0
2010-01-04 12:00:00,62.34,62.34,62.32,62.32,12700.0,47.8373,47.8373,47.822,47.822,12700.0
2010-01-04 12:05:00,62.32,62.34,62.32,62.33,4400.0,47.822,47.8373,47.822,47.8296,4400.0
2010-01-04 12:10:00,62.32,62.33,62.31,62.32,6100.0,47.822,47.8296,47.8143,47.822,6100.0
2010-01-04 12:15:00,62.33,62.33,62.32,62.32,500.0,47.8296,47.8296,47.822,47.822,500.0
2010-01-04 12:20:00,62.32,62.34,62.32,62.34,4100.0,47.822,47.8373,47.822,47.8373,4100.0
2010-01-04 12:25:00,62.34,62.35,62.33,62.34,7600.0,47.8373,47.845,47.8296,47.8373,7600.0
2010-01-04 12:30:00,62.34,62.35,62.34,62.35,6800.0,47.8373,47.845,47.8373,47.845,6800.0
2010-01-04 12:35:00,62.35,62.37,62.33,62.34,21100.0,47.845,47.8603,47.8296,47.8373,21100.0
2010-01-04 12:40:00,62.34,62.35,62.33,62.34,28700.0,47.8373,47.845,47.8296,47.8373,28700.0
2010-01-04 12:45:00,62.34,62.36,62.34,62.35,19200.0,47.8373,47.8527,47.8373,47.845,19200.0
2010-01-04 12:50:00,62.34,62.34,62.33,62.34,12100.0,47.8373,47.8373,47.8296,47.8373,12100.0
2010-01-04 12:55:00,62.33,62.34,62.32,62.34,6200.0,47.8296,47.8373,47.822,47.8373,6200.0
2010-01-04 13:00:00,62.34,62.35,62.32,62.33,26000.0,47.8373,47.845,47.822,47.8296,26000.0
2010-01-04 13:05:00,62.34,62.34,62.32,62.33,20000.0,47.8373,47.8373,47.822,47.8296,20000.0
2010-01-04 13:10:00,62.34,62.34,62.33,62.33,11500.0,47.8373,47.8373,47.8296,47.8296,11500.0
2010-01-04 13:15:00,62.33,62.34,62.33,62.33,13300.0,47.8296,47.8373,47.8296,47.8296,13300.0
2010-01-04 13:20:00,62.34,62.36,62.34,62.35,26300.0,47.8373,47.8527,47.8373,47.845,26300.0
2010-01-04 13:25:00,62.36,62.37,62.35,62.36,21400.0,47.8527,47.8603,47.845,47.8527,21400.0
2010-01-04 13:30:00,62.36,62.36,62.34,62.34,10100.0,47.8527,47.8527,47.8373,47.8373,10100.0
2010-01-04 13:35:00,62.34,62.34,62.33,62.33,11400.0,47.8373,47.8373,47.8296,47.8296,11400.0
2010-01-04 13:40:00,62.34,62.34,62.34,62.34,200.0,47.8373,47.8373,47.8373,47.8373,200.0
2010-01-04 13:45:00,62.34,62.34,62.32,62.33,4800.0,47.8373,47.8373,47.822,47.8296,4800.0
2010-01-04 13:50:00,62.33,62.33,62.26,62.28,24100.0,47.8296,47.8296,47.7759,47.7913,24100.0
2010-01-04 13:55:00,62.28,62.28,62.26,62.27,4000.0,47.7913,47.7913,47.7759,47.7836,4000.0
2010-01-04 14:00:00,62.27,62.27,62.26,62.27,3100.0,47.7836,47.7836,47.7759,47.7836,3100.0
2010-01-04 14:05:00,62.27,62.28,62.26,62.28,2000.0,47.7836,47.7913,47.7759,47.7913,2000.0
2010-01-04 14:10:00,62.28,62.28,62.28,62.28,500.0,47.7913,47.7913,47.7913,47.7913,500.0
2010-01-04 14:15:00,62.28,62.29,62.26,62.28,15700.0,47.7913,47.7989,47.7759,47.7913,15700.0
2010-01-04 14:20:00,62.28,62.28,62.27,62.27,4200.0,47.7913,47.7913,47.7836,47.7836,4200.0
2010-01-04 14:25:00,62.26,62.28,62.25,62.27,19200.0,47.7759,47.7913,47.7682,47.7836,19200.0
2010-01-04 14:30:00,62.27,62.31,62.27,62.31,33700.0,47.7836,47.8143,47.7836,47.8143,33700.0
2010-01-04 14:35:00,62.31,62.31,62.28,62.3,11000.0,47.8143,47.8143,47.7913,47.8066,11000.0
2010-01-04 14:40:00,62.3,62.33,62.3,62.33,7400.0,47.8066,47.8296,47.8066,47.8296,7400.0
2010-01-04 14:45:00,62.34,62.36,62.33,62.35,26500.0,47.8373,47.8527,47.8296,47.845,26500.0
2010-01-04 14:50:00,62.34,62.35,62.32,62.33,23300.0,47.8373,47.845,47.822,47.8296,23300.0
2010-01-04 14:55:00,62.33,62.34,62.29,62.29,54400.0,47.8296,47.8373,47.7989,47.7989,54400.0
2010-01-04 15:00:00,62.29,62.33,62.28,62.33,56600.0,47.7989,47.8296,47.7913,47.8296,56600.0
2010-01-04 15:05:00,62.33,62.35,62.33,62.35,49400.0,47.8296,47.845,47.8296,47.845,49400.0
2010-01-04 15:10:00,62.35,62.36,62.32,62.32,9600.0,47.845,47.8527,47.822,47.822,9600.0
2010-01-04 15:15:00,62.32,62.33,62.31,62.32,25600.0,47.822,47.8296,47.8143,47.822,25600.0
2010-01-04 15:20:00,62.32,62.33,62.29,62.29,17900.0,47.822,47.8296,47.7989,47.7989,17900.0
2010-01-04 15:25:00,62.29,62.31,62.29,62.3,4000.0,47.7989,47.8143,47.7989,47.8066,4000.0
2010-01-04 15:30:00,62.29,62.32,62.29,62.3,10300.0,47.7989,47.822,47.7989,47.8066,10300.0
2010-01-04 15:35:00,62.29,62.3,62.26,62.27,22700.0,47.7989,47.8066,47.7759,47.7836,22700.0
2010-01-04 15:40:00,62.27,62.27,62.27,62.27,2300.0,47.7836,47.7836,47.7836,47.7836,2300.0
2010-01-04 15:45:00,62.28,62.33,62.28,62.33,19100.0,47.7913,47.8296,47.7913,47.8296,19100.0
2010-01-04 15:50:00,62.33,62.34,62.32,62.32,21400.0,47.8296,47.8373,47.822,47.822,21400.0
2010-01-04 15:55:00,62.32,62.35,62.29,62.35,117000.0,47.822,47.845,47.7989,47.845,117000.0
2010-01-05 09:30:00,62.35,62.38,62.29,62.29,92300.0,47.845,47.868,47.7989,47.7989,92300.0
2010-01-05 09:35:00,62.29,62.3,62.24,62.29,26500.0,47.7989,47.8066,47.7606,47.7989,26500.0
2010-01-05 09:40:00,62.28,62.28,62.22,62.27,40100.0,47.7913,47.7913,47.7452,47.7836,40100.0
2010-01-05 09:45:00,62.26,62.32,62.23,62.27,40100.0,47.7759,47.822,47.7529,47.7836,40100.0
2010-01-05 09:50:00,62.28,62.31,62.25,62.29,26900.0,47.7913,47.8143,47.7682,47.7989,26900.0
2010-01-05 09:55:00,62.33,62.33,62.18,62.18,49000.0,47.8296,47.8296,47.7145,47.7145,49000.0
2010-01-05 10:00:00,62.12,62.31,62.09,62.29,71700.0,47.6685,47.8143,47.6455,47.7989,71700.0
2010-01-05 10:05:00,62.29,62.31,62.28,62.28,26100.0,47.7989,47.8143,47.7913,47.7913,26100.0
2010-01-05 10:10:00,62.28,62.35,62.28,62.35,100000.0,47.7913,47.845,47.7913,47.845,100000.0
2010-01-05 10:15:00,62.36,62.37,62.35,62.35,61300.0,47.8527,47.8603,47.845,47.845,61300.0
2010-01-05 10:20:00,62.35,62.4,62.35,62.4,61000.0,47.845,47.8834,47.845,47.8834,61000.0
2010-01-05 10:25:00,62.4,62.5,62.4,62.46,40500.0,47.8834,47.9601,47.8834,47.9294,40500.0
2010-01-05 10:30:00,62.46,62.46,62.44,62.45,15000.0,47.9294,47.9294,47.914,47.9217,15000.0
2010-01-05 10:35:00,62.46,62.48,62.45,62.48,61100.0,47.9294,47.9447,47.9217,47.9447,61100.0
2010-01-05 10:40:00,62.48,62.55,62.47,62.54,66400.0,47.9447,47.9985,47.9371,47.9908,66400.0
2010-01-05 10:45:00,62.54,62.54,62.47,62.47,76100.0,47.9908,47.9908,47.9371,47.9371,76100.0
2010-01-05 10:50:00,62.48,62.5,62.47,62.49,66400.0,47.9447,47.9601,47.9371,47.9524,66400.0
2010-01-05 10:55:00,62.5,62.5,62.47,62.49,74100.0,47.9601,47.9601,47.9371,47.9524,74100.0
2010-01-05 11:00:00,62.5,62.5,62.48,62.49,45200.0,47.9601,47.9601,47.9447,47.9524,45200.0
2010-01-05 11:05:00,62.5,62.51,62.49,62.51,11400.0,47.9601,47.9678,47.9524,47.9678,11400.0
2010-01-05 11:10:00,62.51,62.52,62.45,62.46,120400.0,47.9678,47.9754,47.9217,47.9294,120400.0
2010-01-05 11:15:00,62.45,62.46,62.4,62.42,82300.0,47.9217,47.9294,47.8834,47.8987,82300.0
2010-01-05 11:20:00,62.4,62.41,62.37,62.37,19700.0,47.8834,47.891,47.8603,47.8603,19700.0
2010-01-05 11:25:00,62.37,62.4,62.36,62.36,41800.0,47.8603,47.8834,47.8527,47.8527,41800.0
2010-01-05 11:30:00,62.36,62.36,62.31,62.33,27000.0,47.8527,47.8527,47.8143,47.8296,27000.0
2010-01-05 11:35:00,62.32,62.35,62.32,62.34,8300.0,47.822,47.845,47.822,47.8373,8300.0
2010-01-05 11:40:00,62.34,62.36,62.33,62.36,7000.0,47.8373,47.8527,47.8296,47.8527,7000.0
2010-01-05 11:45:00,62.36,62.38,62.36,62.36,9400.0,47.8527,47.868,47.8527,47.8527,9400.0
2010-01-05 11:50:00,62.37,62.38,62.37,62.38,4000.0,47.8603,47.868,47.8603,47.868,4000.0
2010-01-05 11:55:00,62.38,62.39,62.37,62.37,27300.0,47.868,47.8757,47.8603,47.8603,27300.0
2010-01-05 12:00:00,62.38,62.41,62.37,62.41,24600.0,47.868,47.891,47.8603,47.891,24600.0
2010-01-05 12:05:00,62.41,62.45,62.41,62.44,25800.0,47.891,47.9217,47.891,47.914,25800.0
2010-01-05 12:10:00,62.45,62.46,62.44,62.45,17100.0,47.9217,47.9294,47.914,47.9217,17100.0
2010-01-05 12:15:00,62.45,62.45,62.44,62.44,14500.0,47.9217,47.9217,47.914,47.914,14500.0
2010-01-05 12:20:00,62.44,62.45,62.43,62.44,12200.0,47.914,47.9217,47.9064,47.914,12200.0
2010-01-05 12:25:00,62.43,62.43,62.4,62.41,14100.0,47.9064,47.9064,47.8834,47.891,14100.0
2010-01-05 12:30:00,62.41,62.42,62.4,62.4,8600.0,47.891,47.8987,47.8834,47.8834,8600.0
2010-01-05 12:35:00,62.4,62.41,62.4,62.4,4500.0,47.8834,47.891,47.8834,47.8834,4500.0
2010-01-05 12:40:00,62.41,62.41,62.39,62.4,9500.0,47.891,47.891,47.8757,47.8834,9500.0
2010-01-05 12:45:00,62.4,62.41,62.37,62.38,8900.0,47.8834,47.891,47.8603,47.868,8900.0
2010-01-05 12:50:00,62.37,62.38,62.34,62.36,12000.0,47.8603,47.868,47.8373,47.8527,12000.0
2010-01-05 12:55:00,62.36,62.38,62.35,62.38,10300.0,47.8527,47.868,47.845,47.868,10300.0
2010-01-05 13:00:00,62.39,62.4,62.37,62.37,26800.0,47.8757,47.8834,47.8603,47.8603,26800.0
2010-01-05 13:05:00,62.36,62.37,62.35,62.35,19100.0,47.8527,47.8603,47.845,47.845,19100.0
2010-01-05 13:10:00,62.36,62.36,62.35,62.35,8400.0,47.8527,47.8527,47.845,47.845,8400.0
2010-01-05 13:15:00,62.35,62.36,62.34,62.36,13100.0,47.845,47.8527,47.8373,47.8527,13100.0
2010-01-05 13:20:00,62.36,62.36,62.28,62.28,26100.0,47.8527,47.8527,47.7913,47.7913,26100.0
2010-01-05 13:25:00,62.28,62.31,62.28,62.31,13500.0,47.7913,47.8143,47.7913,47.8143,13500.0
2010-01-05 13:30:00,62.32,62.32,62.29,62.3,17300.0,47.822,47.822,47.7989,47.8066,17300.0
2010-01-05 13:35:00,62.29,62.31,62.29,62.3,11500.0,47.7989,47.8143,47.7989,47.8066,11500.0
2010-01-05 13:40:00,62.32,62.38,62.32,62.37,12400.0,47.822,47.868,47.822,47.8603,12400.0
2010-01-05 13:45:00,62.36,62.39,62.35,62.37,38400.0,47.8527,47.8757,47.845,47.8603,38400.0
2010-01-05 13:50:00,62.37,62.37,62.31,62.31,23900.0,47.8603,47.8603,47.8143,47.8143,23900.0
2010-01-05 13:55:00,62.33,62.34,62.32,62.32,9100.0,47.8296,47.8373,47.822,47.822,9100.0
2010-01-05 14:00:00,62.33,62.35,62.33,62.35,9300.0,47.8296,47.845,47.8296,47.845,9300.0
2010-01-05 14:05:00,62.34,62.34,62.27,62.28,21300.0,47.8373,47.8373,47.7836,47.7913,21300.0
2010-01-05 14:10:00,62.28,62.29,62.26,62.27,16300.0,47.7913,47.7989,47.7759,47.7836,16300.0
2010-01-05 14:15:00,62.25,62.27,62.22,62.23,18400.0,47.7682,47.7836,47.7452,47.7529,18400.0
2010-01-05 14:20:00,62.23,62.25,62.21,62.25,24900.0,47.7529,47.7682,47.7376,47.7682,24900.0
2010-01-05 14:25:00,62.27,62.29,62.27,62.29,9400.0,47.7836,47.7989,47.7836,47.7989,9400.0
2010-01-05 14:30:00,62.3,62.32,62.3,62.3,5400.0,47.8066,47.822,47.8066,47.8066,5400.0
2010-01-05 14:35:00,62.32,62.34,62.31,62.33,7000.0,47.822,47.8373,47.8143,47.8296,7000.0
2010-01-05 14:40:00,62.32,62.33,62.31,62.32,20500.0,47.822,47.8296,47.8143,47.822,20500.0
2010-01-05 14:45:00,62.32,62.38,62.32,62.37,24300.0,47.822,47.868,47.822,47.8603,24300.0
2010-01-05 14:50:00,62.38,62.4,62.35,62.35,23600.0,47.868,47.8834,47.845,47.845,23600.0
2010-01-05 14:55:00,62.35,62.38,62.35,62.38,13300.0,47.845,47.868,47.845,47.868,13300.0
2010-01-05 15:00:00,62.38,62.4,62.37,62.38,38000.0,47.868,47.8834,47.8603,47.868,38000.0
2010-01-05 15:05:00,62.39,62.45,62.39,62.39,25500.0,47.8757,47.9217,47.8757,47.8757,25500.0
2010-01-05 15:10:00,62.39,62.41,62.39,62.4,20200.0,47.8757,47.891,47.8757,47.8834,20200.0
2010-01-05 15:15:00,62.4,62.42,62.4,62.41,30600.0,47.8834,47.8987,47.8834,47.891,30600.0
2010-01-05 15:20:00,62.42,62.45,62.41,62.45,34200.0,47.8987,47.9217,47.891,47.9217,34200.0
2010-01-05 15:25:00,62.45,62.45,62.43,62.44,86000.0,47.9217,47.9217,47.9064,47.914,86000.0
2010-01-05 15:30:00,62.44,62.5,62.44,62.49,21500.0,47.914,47.9601,47.914,47.9524,21500.0
2010-01-05 15:35:00,62.48,62.5,62.48,62.5,32400.0,47.9447,47.9601,47.9447,47.9601,32400.0
2010-01-05 15:40:00,62.5,62.55,62.48,62.48,43200.0,47.9601,47.9985,47.9447,47.9447,43200.0
2010-01-05 15:45:00,62.48,62.55,62.48,62.53,26900.0,47.9447,47.9985,47.9447,47.9831,26900.0
2010-01-05 15:50:00,62.52,62.55,62.51,62.51,35700.0,47.9754,47.9985,47.9678,47.9678,35700.0
2010-01-05 15:55:00,62.51,62.55,62.5,62.53,114500.0,47.9678,47.9985,47.9601,47.9831,114500.0
2010-01-06 09:30:00,62.47,62.53,62.47,62.52,27900.0,47.9371,47.9831,47.9371,47.9754,27900.0
2010-01-06 09:35:00,62.52,62.58,62.52,62.52,22600.0,47.9754,48.0215,47.9754,47.9754,22600.0
2010-01-06 09:40:00,62.52,62.55,62.45,62.45,28700.0,47.9754,47.9985,47.9217,47.9217,28700.0
2010-01-06 09:45:00,62.45,62.5,62.45,62.49,6900.0,47.9217,47.9601,47.9217,47.9524,6900.0
2010-01-06 09:50:00,62.52,62.53,62.45,62.51,128800.0,47.9754,47.9831,47.9217,47.9678,128800.0
2010-01-06 09:55:00,62.54,62.54,62.49,62.51,46700.0,47.9908,47.9908,47.9524,47.9678,46700.0
2010-01-06 10:00:00,62.51,62.58,62.49,62.58,30900.0,47.9678,48.0215,47.9524,48.0215,30900.0
2010-01-06 10:05:00,62.6,62.62,62.56,62.59,38800.0,48.0368,48.0522,48.0061,48.0292,38800.0
2010-01-06 10:10:00,62.62,62.63,62.56,62.58,12700.0,48.0522,48.0598,48.0061,48.0215,12700.0
2010-01-06 10:15:00,62.59,62.64,62.59,62.63,11700.0,48.0292,48.0675,48.0292,48.0598,11700.0
2010-01-06 10:20:00,62.6,62.62,62.58,62.59,7500.0,48.0368,48.0522,48.0215,48.0292,7500.0
2010-01-06 10:25:00,62.58,62.63,62.56,62.6,15400.0,48.0215,48.0598,48.0061,48.0368,15400.0
2010-01-06 10:30:00,62.6,62.6,62.53,62.53,15600.0,48.0368,48.0368,47.9831,47.9831,15600.0
2010-01-06 10:35:00,62.53,62.54,62.5,62.51,3800.0,47.9831,47.9908,47.9601,47.9678,3800.0
2010-01-06 10:40:00,62.49,62.53,62.49,62.53,2000.0,47.9524,47.9831,47.9524,47.9831,2000.0
2010-01-06 10:45:00,62.53,62.55,62.53,62.54,400.0,47.9831,47.9985,47.9831,47.9908,400.0
2010-01-06 10:50:00,62.54,62.56,62.54,62.56,7800.0,47.9908,48.0061,47.9908,48.0061,7800.0
2010-01-06 10:55:00,62.56,62.61,62.56,62.61,7300.0,48.0061,48.0445,48.0061,48.0445,7300.0
2010-01-06 11:00:00,62.61,62.63,62.61,62.61,13300.0,48.0445,48.0598,48.0445,48.0445,13300.0
2010-01-06 11:05:00,62.61,62.63,62.6,62.61,8900.0,48.0445,48.0598,48.0368,48.0445,8900.0
2010-01-06 11:10:00,62.61,62.63,62.6,62.62,8500.0,48.0445,48.0598,48.0368,48.0522,8500.0
2010-01-06 11:15:00,62.61,62.64,62.6,62.64,121400.0,48.0445,48.0675,48.0368,48.0675,121400.0
2010-01-06 11:20:00,62.65,62.67,62.63,62.63,73500.0,48.0752,48.0905,48.0598,48.0598,73500.0
2010-01-06 11:25:00,62.65,62.65,62.63,62.63,13300.0,48.0752,48.0752,48.0598,48.0598,13300.0
2010-01-06 11:30:00,62.62,62.65,62.62,62.65,7500.0,48.0522,48.0752,48.0522,48.0752,7500.0
2010-01-06 11:35:00,62.66,62.68,62.63,62.65,54000.0,48.0829,48.0982,48.0598,48.0752,54000.0
2010-01-06 11:40:00,62.65,62.67,62.64,62.67,16600.0,48.0752,48.0905,48.0675,48.0905,16600.0
2010-01-06 11:45:00,62.67,62.67,62.64,62.64,15900.0,48.0905,48.0905,48.0675,48.0675,15900.0
2010-01-06 11:50:00,62.65,62.65,62.61,62.61,13600.0,48.0752,48.0752,48.0445,48.0445,13600.0
2010-01-06 11:55:00,62.61,62.61,62.58,62.59,29800.0,48.0445,48.0445,48.0215,48.0292,29800.0
2010-01-06 12:00:00,62.6,62.6,62.58,62.6,28100.0,48.0368,48.0368,48.0215,48.0368,28100.0
2010-01-06 12:05:00,62.6,62.61,62.58,62.61,19400.0,48.0368,48.0445,48.0215,48.0445,19400.0
2010-01-06 12:10:00,62.61,62.61,62.51,62.52,43000.0,48.0445,48.0445,47.9678,47.9754,43000.0
2010-01-06 12:15:00,62.53,62.56,62.51,62.53,31600.0,47.9831,48.0061,47.9678,47.9831,31600.0
2010-01-06 12:20:00,62.51,62.53,62.51,62.53,11000.0,47.9678,47.9831,47.9678,47.9831,11000.0
2010-01-06 12:25:00,62.53,62.54,62.48,62.49,37000.0,47.9831,47.9908,47.9447,47.9524,37000.0
2010-01-06 12:30:00,62.49,62.52,62.48,62.52,143100.0,47.9524,47.9754,47.9447,47.9754,143100.0
2010-01-06 12:35:00,62.52,62.53,62.51,62.53,15500.0,47.9754,47.9831,47.9678,47.9831,15500.0
2010-01-06 12:40:00,62.54,62.57,62.54,62.55,22400.0,47.9908,48.0138,47.9908,47.9985,22400.0
2010-01-06 12:45:00,62.56,62.57,62.55,62.55,15700.0,48.0061,48.0138,47.9985,47.9985,15700.0
2010-01-06 12:50:00,62.56,62.6,62.56,62.59,20300.0,48.0061,48.0368,48.0061,48.0292,20300.0
2010-01-06 12:55:00,62.58,62.59,62.57,62.58,6400.0,48.0215,48.0292,48.0138,48.0215,6400.0
2010-01-06 13:00:00,62.59,62.63,62.58,62.6,7700.0,48.0292,48.0598,48.0215,48.0368,7700.0
2010-01-06 13:05:00,62.6,62.6,62.58,62.58,3700.0,48.0368,48.0368,48.0215,48.0215,3700.0
2010-01-06 13:10:00,62.59,62.6,62.58,62.6,7400.0,48.0292,48.0368,48.0215,48.0368,7400.0
2010-01-06 13:15:00,62.6,62.62,62.6,62.6,8700.0,48.0368,48.0522,48.0368,48.0368,8700.0
2010-01-06 13:20:00,62.6,62.62,62.6,62.61,6200.0,48.0368,48.0522,48.0368,48.0445,6200.0
2010-01-06 13:25:00,62.62,62.62,62.62,62.62,4400.0,48.0522,48.0522,48.0522,48.0522,4400.0
2010-01-06 13:30:00,62.62,62.62,62.6,62.61,11100.0,48.0522,48.0522,48.0368,48.0445,11100.0
2010-01-06 13:35:00,62.61,62.62,62.58,62.6,25100.0,48.0445,48.0522,48.0215,48.0368,25100.0
2010-01-06 13:40:00,62.6,62.61,62.57,62.57,13100.0,48.0368,48.0445,48.0138,48.0138,13100.0
2010-01-06 13:45:00,62.57,62.59,62.56,62.57,16800.0,48.0138,48.0292,48.0061,48.0138,16800.0
2010-01-06 13:50:00,62.58,62.58,62.53,62.56,20400.0,48.0215,48.0215,47.9831,48.0061,20400.0
2010-01-06 13:55:00,62.55,62.56,62.52,62.56,45500.0,47.9985,48.0061,47.9754,48.0061,45500.0
2010-01-06 14:00:00,62.56,62.62,62.56,62.57,48800.0,48.0061,48.0522,48.0061,48.0138,48800.0
2010-01-06 14:05:00,62.58,62.64,62.58,62.64,22000.0,48.0215,48.0675,48.0215,48.0675,22000.0
2010-01-06 14:10:00,62.64,62.67,62.63,62.64,10300.0,48.0675,48.0905,48.0598,48.0675,10300.0
2010-01-06 14:15:00,62.63,62.64,62.62,62.63,7000.0,48.0598,48.0675,48.0522,48.0598,7000.0
2010-01-06 14:20:00,62.64,62.64,62.62,62.63,18600.0,48.0675,48.0675,48.0522,48.0598,18600.0
2010-01-06 14:25:00,62.64,62.65,62.62,62.64,16300.0,48.0675,48.0752,48.0522,48.0675,16300.0
2010-01-06 14:30:00,62.66,62.7,62.65,62.69,20300.0,48.0829,48.1136,48.0752,48.1059,20300.0
2010-01-06 14:35:00,62.68,62.75,62.67,62.69,33800.0,48.0982,48.1519,48.0905,48.1059,33800.0
2010-01-06 14:40:00,62.7,62.71,62.7,62.71,5700.0,48.1136,48.1212,48.1136,48.1212,5700.0
2010-01-06 14:45:00,62.71,62.72,62.68,62.68,13400.0,48.1212,48.1289,48.0982,48.0982,13400.0
2010-01-06 14:50:00,62.69,62.7,62.68,62.7,13100.0,48.1059,48.1136,48.0982,48.1136,13100.0
2010-01-06 14:55:00,62.71,62.73,62.7,62.7,8500.0,48.1212,48.1366,48.1136,48.1136,8500.0
2010-01-06 15:00:00,62.7,62.71,62.68,62.68,12800.0,48.1136,48.1212,48.0982,48.0982,12800.0
2010-01-06 15:05:00,62.68,62.68,62.63,62.63,31800.0,48.0982,48.0982,48.0598,48.0598,31800.0
2010-01-06 15:10:00,62.64,62.67,62.63,62.66,20800.0,48.0675,48.0905,48.0598,48.0829,20800.0
2010-01-06 15:15:00,62.67,62.67,62.64,62.64,3200.0,48.0905,48.0905,48.0675,48.0675,3200.0
2010-01-06 15:20:00,62.63,62.66,62.61,62.65,34600.0,48.0598,48.0829,48.0445,48.0752,34600.0
2010-01-06 15:25:00,62.65,62.66,62.62,62.66,24700.0,48.0752,48.0829,48.0522,48.0829,24700.0
2010-01-06 15:30:00,62.65,62.65,62.62,62.63,18000.0,48.0752,48.0752,48.0522,48.0598,18000.0
2010-01-06 15:35:00,62.63,62.69,62.63,62.69,39900.0,48.0598,48.1059,48.0598,48.1059,39900.0
2010-01-06 15:40:00,62.69,62.69,62.6,62.6,28400.0,48.1059,48.1059,48.0368,48.0368,28400.0
2010-01-06 15:45:00,62.61,62.62,62.55,62.56,57600.0,48.0445,48.0522,47.9985,48.0061,57600.0
2010-01-06 15:50:00,62.57,62.62,62.55,62.62,35800.0,48.0138,48.0522,47.9985,48.0522,35800.0
2010-01-06 15:55:00,62.61,62.63,62.59,62.63,68300.0,48.0445,48.0598,48.0292,48.0598,68300.0
2010-01-07 09:30:00,62.51,62.57,62.44,62.52,41700.0,47.9678,48.0138,47.914,47.9754,41700.0
2010-01-07 09:35:00,62.55,62.6,62.51,62.57,10500.0,47.9985,48.0368,47.9678,48.0138,10500.0
2010-01-07 09:40:00,62.57,62.6,62.52,62.55,25300.0,48.0138,48.0368,47.9754,47.9985,25300.0
2010-01-07 09:45:00,62.55,62.57,62.46,62.48,29200.0,47.9985,48.0138,47.9294,47.9447,29200.0
2010-01-07 09:50:00,62.47,62.48,62.36,62.36,18500.0,47.9371,47.9447,47.8527,47.8527,18500.0
2010-01-07 09:55:00,62.38,62.38,62.31,62.33,48600.0,47.868,47.868,47.8143,47.8296,48600.0
2010-01-07 10:00:00,62.34,62.38,62.32,62.38,30100.0,47.8373,47.868,47.822,47.868,30100.0
2010-01-07 10:05:00,62.38,62.42,62.37,62.41,19900.0,47.868,47.8987,47.8603,47.891,19900.0
2010-01-07 10:10:00,62.42,62.44,62.4,62.43,20000.0,47.8987,47.914,47.8834,47.9064,20000.0
2010-01-07 10:15:00,62.42,62.44,62.38,62.39,10200.0,47.8987,47.914,47.868,47.8757,10200.0
2010-01-07 10:20:00,62.41,62.44,62.38,62.44,10400.0,47.891,47.914,47.868,47.914,10400.0
2010-01-07 10:25:00,62.45,62.47,62.44,62.46,28600.0,47.9217,47.9371,47.914,47.9294,28600.0
2010-01-07 10:30:00,62.47,62.55,62.44,62.54,15500.0,47.9371,47.9985,47.914,47.9908,15500.0
2010-01-07 10:35:00,62.55,62.58,62.53,62.53,11700.0,47.9985,48.0215,47.9831,47.9831,11700.0
2010-01-07 10:40:00,62.52,62.59,62.52,62.58,46600.0,47.9754,48.0292,47.9754,48.0215,46600.0
2010-01-07 10:45:00,62.58,62.69,62.58,62.68,48300.0,48.0215,48.1059,48.0215,48.0982,48300.0
2010-01-07 10:50:00,62.68,62.71,62.64,62.64,51400.0,48.0982,48.1212,48.0675,48.0675,51400.0
2010-01-07 10:55:00,62.64,62.69,62.64,62.65,23800.0,48.0675,48.1059,48.0675,48.0752,23800.0
2010-01-07 11:00:00,62.66,62.68,62.65,62.65,14800.0,48.0829,48.0982,48.0752,48.0752,14800.0
2010-01-07 11:05:00,62.66,62.66,62.65,62.66,8500.0,48.0829,48.0829,48.0752,48.0829,8500.0
2010-01-07 11:10:00,62.66,62.7,62.66,62.69,39400.0,48.0829,48.1136,48.0829,48.1059,39400.0
2010-01-07 11:15:00,62.69,62.69,62.63,62.65,17400.0,48.1059,48.1059,48.0598,48.0752,17400.0
2010-01-07 11:20:00,62.66,62.67,62.65,62.66,4300.0,48.0829,48.0905,48.0752,48.0829,4300.0
2010-01-07 11:25:00,62.67,62.67,62.63,62.63,59700.0,48.0905,48.0905,48.0598,48.0598,59700.0
2010-01-07 11:30:00,62.64,62.67,62.64,62.66,16800.0,48.0675,48.0905,48.0675,48.0829,16800.0
2010-01-07 11:35:00,62.65,62.65,62.59,62.59,3800.0,48.0752,48.0752,48.0292,48.0292,3800.0
2010-01-07 11:40:00,62.58,62.62,62.58,62.62,7200.0,48.0215,48.0522,48.0215,48.0522,7200.0
2010-01-07 11:45:00,62.62,62.64,62.62,62.63,11700.0,48.0522,48.0675,48.0522,48.0598,11700.0
2010-01-07 11:50:00,62.62,62.64,62.62,62.63,14100.0,48.0522,48.0675,48.0522,48.0598,14100.0
2010-01-07 11:55:00,62.62,62.65,62.62,62.64,5000.0,48.0522,48.0752,48.0522,48.0675,5000.0
2010-01-07 12:00:00,62.63,62.66,62.63,62.63,5100.0,48.0598,48.0829,48.0598,48.0598,5100.0
2010-01-07 12:05:00,62.65,62.65,62.63,62.65,3300.0,48.0752,48.0752,48.0598,48.0752,3300.0
2010-01-07 12:10:00,62.65,62.65,62.64,62.65,12800.0,48.0752,48.0752,48.0675,48.0752,12800.0
2010-01-07 12:15:00,62.66,62.72,62.66,62.71,16400.0,48.0829,48.1289,48.0829,48.1212,16400.0
2010-01-07 12:20:00,62.72,62.75,62.71,62.71,37200.0,48.1289,48.1519,48.1212,48.1212,37200.0
2010-01-07 12:25:00,62.7,62.71,62.66,62.71,16100.0,48.1136,48.1212,48.0829,48.1212,16100.0
2010-01-07 12:30:00,62.69,62.74,62.68,62.73,19200.0,48.1059,48.1443,48.0982,48.1366,19200.0
2010-01-07 12:35:00,62.74,62.77,62.68,62.69,35000.0,48.1443,48.1673,48.0982,48.1059,35000.0
2010-01-07 12:40:00,62.69,62.7,62.68,62.69,2000.0,48.1059,48.1136,48.0982,48.1059,2000.0
2010-01-07 12:45:00,62.7,62.72,62.69,62.7,16100.0,48.1136,48.1289,48.1059,48.1136,16100.0
2010-01-07 12:50:00,62.7,62.73,62.7,62.72,5500.0,48.1136,48.1366,48.1136,48.1289,5500.0
2010-01-07 12:55:00,62.71,62.72,62.68,62.68,6200.0,48.1212,48.1289,48.0982,48.0982,6200.0
2010-01-07 13:00:00,62.68,62.69,62.67,62.67,2300.0,48.0982,48.1059,48.0905,48.0905,2300.0
2010-01-07 13:05:00,62.67,62.67,62.64,62.64,2500.0,48.0905,48.0905,48.0675,48.0675,2500.0
2010-01-07 13:10:00,62.65,62.68,62.65,62.68,15000.0,48.0752,48.0982,48.0752,48.0982,15000.0
2010-01-07 13:15:00,62.68,62.7,62.68,62.69,3300.0,48.0982,48.1136,48.0982,48.1059,3300.0
2010-01-07 13:20:00,62.71,62.71,62.68,62.7,3100.0,48.1212,48.1212,48.0982,48.1136,3100.0
2010-01-07 13:25:00,62.71,62.73,62.7,62.72,5500.0,48.1212,48.1366,48.1136,48.1289,5500.0
2010-01-07 13:30:00,62.72,62.74,62.7,62.74,2600.0,48.1289,48.1443,48.1136,48.1443,2600.0
2010-01-07 13:35:00,62.74,62.74,62.72,62.73,11100.0,48.1443,48.1443,48.1289,48.1366,11100.0
2010-01-07 13:40:00,62.74,62.75,62.72,62.72,20900.0,48.1443,48.1519,48.1289,48.1289,20900.0
2010-01-07 13:45:00,62.74,62.74,62.72,62.72,19500.0,48.1443,48.1443,48.1289,48.1289,19500.0
2010-01-07 13:50:00,62.72,62.77,62.72,62.73,36300.0,48.1289,48.1673,48.1289,48.1366,36300.0
2010-01-07 13:55:00,62.74,62.74,62.7,62.71,12500.0,48.1443,48.1443,48.1136,48.1212,12500.0
2010-01-07 14:00:00,62.72,62.75,62.7,62.7,4600.0,48.1289,48.1519,48.1136,48.1136,4600.0
2010-01-07 14:05:00,62.7,62.75,62.69,62.74,8800.0,48.1136,48.1519,48.1059,48.1443,8800.0
2010-01-07 14:10:00,62.73,62.75,62.73,62.74,13500.0,48.1366,48.1519,48.1366,48.1443,13500.0
2010-01-07 14:15:00,62.74,62.75,62.72,62.72,11700.0,48.1443,48.1519,48.1289,48.1289,11700.0
2010-01-07 14:20:00,62.73,62.77,62.72,62.76,10400.0,48.1366,48.1673,48.1289,48.1596,10400.0
2010-01-07 14:25:00,62.77,62.77,62.74,62.76,8000.0,48.1673,48.1673,48.1443,48.1596,8000.0
2010-01-07 14:30:00,62.78,62.83,62.77,62.83,9700.0,48.175,48.2133,48.1673,48.2133,9700.0
2010-01-07 14:35:00,62.83,62.9,62.83,62.87,35200.0,48.2133,48.267,48.2133,48.244,35200.0
2010-01-07 14:40:00,62.87,62.87,62.86,62.87,6000.0,48.244,48.244,48.2363,48.244,6000.0
2010-01-07 14:45:00,62.87,62.91,62.87,62.91,20200.0,48.244,48.2747,48.244,48.2747,20200.0
2010-01-07 14:50:00,62.9,62.91,62.87,62.9,8500.0,48.267,48.2747,48.244,48.267,8500.0
2010-01-07 14:55:00,62.89,62.89,62.84,62.87,22900.0,48.2594,48.2594,48.221,48.244,22900.0
2010-01-07 15:00:00,62.85,62.85,62.7,62.75,87000.0,48.2287,48.2287,48.1136,48.1519,87000.0
2010-01-07 15:05:00,62.76,62.8,62.75,62.78,26700.0,48.1596,48.1903,48.1519,48.175,26700.0
2010-01-07 15:10:00,62.78,62.83,62.77,62.82,10600.0,48.175,48.2133,48.1673,48.2056,10600.0
2010-01-07 15:15:00,62.81,62.81,62.79,62.81,9200.0,48.198,48.198,48.1826,48.198,9200.0
2010-01-07 15:20:00,62.82,62.88,62.81,62.88,34900.0,48.2056,48.2517,48.198,48.2517,34900.0
2010-01-07 15:25:00,62.86,62.86,62.84,62.85,15100.0,48.2363,48.2363,48.221,48.2287,15100.0
2010-01-07 15:30:00,62.86,62.91,62.86,62.91,54300.0,48.2363,48.2747,48.2363,48.2747,54300.0
2010-01-07 15:35:00,62.9,62.91,62.88,62.89,30700.0,48.267,48.2747,48.2517,48.2594,30700.0
2010-01-07 15:40:00,62.89,62.91,62.89,62.9,25000.0,48.2594,48.2747,48.2594,48.267,25000.0
2010-01-07 15:45:00,62.91,62.93,62.86,62.86,63700.0,48.2747,48.2901,48.2363,48.2363,63700.0
2010-01-07 15:50:00,62.86,62.88,62.84,62.84,37600.0,48.2363,48.2517,48.221,48.221,37600.0
2010-01-07 15:55:00,62.85,62.89,62.85,62.86,126400.0,48.2287,48.2594,48.2287,48.2363,126400.0
2010-01-08 09:30:00,62.69,62.76,62.63,62.74,70600.0,48.1059,48.1596,48.0598,48.1443,70600.0
2010-01-08 09:35:00,62.75,62.75,62.61,62.61,52200.0,48.1519,48.1519,48.0445,48.0445,52200.0
2010-01-08 09:40:00,62.63,62.65,62.57,62.65,26200.0,48.0598,48.0752,48.0138,48.0752,26200.0
2010-01-08 09:45:00,62.6,62.71,62.6,62.71,12700.0,48.0368,48.1212,48.0368,48.1212,12700.0
2010-01-08 09:50:00,62.7,62.7,62.67,62.67,28500.0,48.1136,48.1136,48.0905,48.0905,28500.0
2010-01-08 09:55:00,62.68,62.81,62.63,62.8,33800.0,48.0982,48.198,48.0598,48.1903,33800.0
2010-01-08 10:00:00,62.79,62.85,62.79,62.79,34400.0,48.1826,48.2287,48.1826,48.1826,34400.0
2010-01-08 10:05:00,62.79,62.83,62.78,62.78,14800.0,48.1826,48.2133,48.175,48.175,14800.0
2010-01-08 10:10:00,62.82,62.84,62.76,62.78,22900.0,48.2056,48.221,48.1596,48.175,22900.0
2010-01-08 10:15:00,62.78,62.83,62.78,62.82,20000.0,48.175,48.2133,48.175,48.2056,20000.0
2010-01-08 10:20:00,62.82,62.87,62.81,62.82,28500.0,48.2056,48.244,48.198,48.2056,28500.0
2010-01-08 10:25:00,62.83,62.84,62.8,62.83,14600.0,48.2133,48.221,48.1903,48.2133,14600.0
2010-01-08 10:30:00,62.84,62.85,62.81,62.82,11200.0,48.221,48.2287,48.198,48.2056,11200.0
2010-01-08 10:35:00,62.83,62.83,62.8,62.81,5400.0,48.2133,48.2133,48.1903,48.198,5400.0
2010-01-08 10:40:00,62.81,62.83,62.75,62.75,26200.0,48.198,48.2133,48.1519,48.1519,26200.0
2010-01-08 10:45:00,62.77,62.77,62.72,62.75,38900.0,48.1673,48.1673,48.1289,48.1519,38900.0
2010-01-08 10:50:00,62.76,62.77,62.75,62.76,5900.0,48.1596,48.1673,48.1519,48.1596,5900.0
2010-01-08 10:55:00,62.78,62.84,62.77,62.83,11400.0,48.175,48.221,48.1673,48.2133,11400.0
2010-01-08 11:00:00,62.83,62.83,62.81,62.81,600.0,48.2133,48.2133,48.198,48.198,600.0
2010-01-08 11:05:00,62.81,62.84,62.79,62.82,5600.0,48.198,48.221,48.1826,48.2056,5600.0
2010-01-08 11:10:00,62.82,62.84,62.81,62.82,3600.0,48.2056,48.221,48.198,48.2056,3600.0
2010-01-08 11:15:00,62.81,62.87,62.81,62.86,9100.0,48.198,48.244,48.198,48.2363,9100.0
2010-01-08 11:20:00,62.86,62.88,62.85,62.85,12800.0,48.2363,48.2517,48.2287,48.2287,12800.0
2010-01-08 11:25:00,62.85,62.88,62.83,62.83,33000.0,48.2287,48.2517,48.2133,48.2133,33000.0
2010-01-08 11:30:00,62.85,62.85,62.8,62.81,8900.0,48.2287,48.2287,48.1903,48.198,8900.0
2010-01-08 11:35:00,62.81,62.81,62.75,62.77,22400.0,48.198,48.198,48.1519,48.1673,22400.0
2010-01-08 11:40:00,62.76,62.8,62.76,62.8,36900.0,48.1596,48.1903,48.1596,48.1903,36900.0
2010-01-08 11:45:00,62.8,62.85,62.8,62.85,1400.0,48.1903,48.2287,48.1903,48.2287,1400.0
2010-01-08 11:50:00,62.84,62.84,62.81,62.83,13300.0,48.221,48.221,48.198,48.2133,13300.0
2010-01-08 11:55:00,62.84,62.85,62.82,62.84,7900.0,48.221,48.2287,48.2056,48.221,7900.0
2010-01-08 12:00:00,62.84,62.87,62.84,62.84,4500.0,48.221,48.244,48.221,48.221,4500.0
2010-01-08 12:05:00,62.83,62.86,62.83,62.84,3800.0,48.2133,48.2363,48.2133,48.221,3800.0
2010-01-08 12:10:00,62.84,62.85,62.83,62.85,9000.0,48.221,48.2287,48.2133,48.2287,9000.0
2010-01-08 12:15:00,62.82,62.82,62.81,62.81,10600.0,48.2056,48.2056,48.198,48.198,10600.0
2010-01-08 12:20:00,62.81,62.83,62.81,62.83,20700.0,48.198,48.2133,48.198,48.2133,20700.0
2010-01-08 12:25:00,62.83,62.84,62.83,62.84,1200.0,48.2133,48.221,48.2133,48.221,1200.0
2010-01-08 12:30:00,62.85,62.86,62.84,62.85,4200.0,48.2287,48.2363,48.221,48.2287,4200.0
2010-01-08 12:35:00,62.84,62.86,62.83,62.86,1500.0,48.221,48.2363,48.2133,48.2363,1500.0
2010-01-08 12:40:00,62.85,62.88,62.85,62.88,4800.0,48.2287,48.2517,48.2287,48.2517,4800.0
2010-01-08 12:45:00,62.89,62.89,62.84,62.84,4800.0,48.2594,48.2594,48.221,48.221,4800.0
2010-01-08 12:50:00,62.83,62.83,62.82,62.82,1400.0,48.2133,48.2133,48.2056,48.2056,1400.0
2010-01-08 12:55:00,62.82,62.85,62.82,62.82,15800.0,48.2056,48.2287,48.2056,48.2056,15800.0
2010-01-08 13:00:00,62.81,62.83,62.81,62.83,2600.0,48.198,48.2133,48.198,48.2133,2600.0
2010-01-08 13:05:00,62.85,62.88,62.85,62.87,9000.0,48.2287,48.2517,48.2287,48.244,9000.0
2010-01-08 13:10:00,62.86,62.9,62.86,62.89,6800.0,48.2363,48.267,48.2363,48.2594,6800.0
2010-01-08 13:15:00,62.9,62.92,62.86,62.86,10200.0,48.267,48.2824,48.2363,48.2363,10200.0
2010-01-08 13:20:00,62.85,62.88,62.85,62.88,1500.0,48.2287,48.2517,48.2287,48.2517,1500.0
2010-01-08 13:25:00,62.88,62.89,62.86,62.86,2300.0,48.2517,48.2594,48.2363,48.2363,2300.0
2010-01-08 13:30:00,62.89,62.94,62.87,62.94,19700.0,48.2594,48.2977,48.244,48.2977,19700.0
2010-01-08 13:35:00,62.94,62.95,62.91,62.92,9300.0,48.2977,48.3054,48.2747,48.2824,9300.0
2010-01-08 13:40:00,62.92,62.92,62.87,62.87,4500.0,48.2824,48.2824,48.244,48.244,4500.0
2010-01-08 13:45:00,62.87,62.88,62.87,62.87,10000.0,48.244,48.2517,48.244,48.244,10000.0
2010-01-08 13:50:00,62.86,62.86,62.83,62.85,9500.0,48.2363,48.2363,48.2133,48.2287,9500.0
2010-01-08 13:55:00,62.86,62.87,62.82,62.83,13300.0,48.2363,48.244,48.2056,48.2133,13300.0
2010-01-08 14:00:00,62.83,62.85,62.8,62.83,12600.0,48.2133,48.2287,48.1903,48.2133,12600.0
2010-01-08 14:05:00,62.83,62.83,62.81,62.82,7200.0,48.2133,48.2133,48.198,48.2056,7200.0
2010-01-08 14:10:00,62.81,62.86,62.81,62.86,7100.0,48.198,48.2363,48.198,48.2363,7100.0
2010-01-08 14:15:00,62.86,62.86,62.82,62.83,8800.0,48.2363,48.2363,48.2056,48.2133,8800.0
2010-01-08 14:20:00,62.83,62.84,62.83,62.84,3900.0,48.2133,48.221,48.2133,48.221,3900.0
2010-01-08 14:25:00,62.84,62.86,62.82,62.86,4200.0,48.221,48.2363,48.2056,48.2363,4200.0
2010-01-08 14:30:00,62.86,62.86,62.83,62.84,14700.0,48.2363,48.2363,48.2133,48.221,14700.0
2010-01-08 14:35:00,62.84,62.85,62.83,62.85,4000.0,48.221,48.2287,48.2133,48.2287,4000.0
2010-01-08 14:40:00,62.84,62.87,62.84,62.84,17200.0,48.221,48.244,48.221,48.221,17200.0
2010-01-08 14:45:00,62.83,62.87,62.83,62.84,17200.0,48.2133,48.244,48.2133,48.221,17200.0
2010-01-08 14:50:00,62.83,62.85,62.83,62.85,4300.0,48.2133,48.2287,48.2133,48.2287,4300.0
2010-01-08 14:55:00,62.84,62.86,62.83,62.86,4700.0,48.221,48.2363,48.2133,48.2363,4700.0
2010-01-08 15:00:00,62.85,62.85,62.83,62.84,3100.0,48.2287,48.2287,48.2133,48.221,3100.0
2010-01-08 15:05:00,62.84,62.89,62.84,62.89,4500.0,48.221,48.2594,48.221,48.2594,4500.0
2010-01-08 15:10:00,62.9,62.91,62.9,62.91,600.0,48.267,48.2747,48.267,48.2747,600.0
2010-01-08 15:15:00,62.91,62.91,62.89,62.89,1600.0,48.2747,48.2747,48.2594,48.2594,1600.0
2010-01-08 15:20:00,62.89,62.91,62.88,62.89,8500.0,48.2594,48.2747,48.2517,48.2594,8500.0
2010-01-08 15:25:00,62.89,62.9,62.89,62.9,3800.0,48.2594,48.267,48.2594,48.267,3800.0
2010-01-08 15:30:00,62.9,62.9,62.88,62.89,2700.0,48.267,48.267,48.2517,48.2594,2700.0
2010-01-08 15:35:00,62.88,62.99,62.88,62.99,21200.0,48.2517,48.3361,48.2517,48.3361,21200.0
2010-01-08 15:40:00,62.99,63.05,62.98,63.05,35900.0,48.3361,48.3821,48.3284,48.3821,35900.0
2010-01-08 15:45:00,63.05,63.06,63.02,63.06,16800.0,48.3821,48.3898,48.3591,48.3898,16800.0
2010-01-08 15:50:00,63.05,63.11,63.05,63.07,13200.0,48.3821,48.4282,48.3821,48.3975,13200.0
2010-01-08 15:55:00,63.06,63.08,63.04,63.08,44300.0,48.3898,48.4052,48.3745,48.4052,44300.0
2010-01-11 09:30:00,63.38,63.41,63.31,63.33,35200.0,48.6354,48.6584,48.5817,48.597,35200.0
2010-01-11 09:35:00,63.32,63.35,63.21,63.26,44300.0,48.5893,48.6123,48.5049,48.5433,44300.0
2010-01-11 09:40:00,63.24,63.24,63.16,63.21,36800.0,48.5279,48.5279,48.4665,48.5049,36800.0
2010-01-11 09:45:00,63.22,63.23,63.19,63.23,12200.0,48.5126,48.5203,48.4896,48.5203,12200.0
2010-01-11 09:50:00,63.22,63.22,63.16,63.19,3700.0,48.5126,48.5126,48.4665,48.4896,3700.0
2010-01-11 09:55:00,63.16,63.16,63.11,63.11,11800.0,48.4665,48.4665,48.4282,48.4282,11800.0
2010-01-11 10:00:00,63.12,63.18,63.12,63.15,11200.0,48.4359,48.4819,48.4359,48.4589,11200.0
2010-01-11 10:05:00,63.13,63.13,63.0,63.0,9700.0,48.4435,48.4435,48.3438,48.3438,9700.0
2010-01-11 10:10:00,63.0,63.05,62.99,63.0,26500.0,48.3438,48.3821,48.3361,48.3438,26500.0
2010-01-11 10:15:00,63.01,63.08,62.98,63.07,42000.0,48.3514,48.4052,48.3284,48.3975,42000.0
2010-01-11 10:20:00,63.07,63.07,63.03,63.07,5800.0,48.3975,48.3975,48.3668,48.3975,5800.0
2010-01-11 10:25:00,63.11,63.11,63.08,63.1,9800.0,48.4282,48.4282,48.4052,48.4205,9800.0
2010-01-11 10:30:00,63.1,63.11,63.07,63.07,6900.0,48.4205,48.4282,48.3975,48.3975,6900.0
2010-01-11 10:35:00,63.06,63.08,63.05,63.07,2900.0,48.3898,48.4052,48.3821,48.3975,2900.0
2010-01-11 10:40:00,63.06,63.09,63.06,63.07,6100.0,48.3898,48.4128,48.3898,48.3975,6100.0
2010-01-11 10:45:00,63.06,63.12,63.06,63.12,11900.0,48.3898,48.4359,48.3898,48.4359,11900.0
2010-01-11 10:50:00,63.14,63.15,63.1,63.1,7100.0,48.4512,48.4589,48.4205,48.4205,7100.0
2010-01-11 10:55:00,63.1,63.11,63.1,63.11,4600.0,48.4205,48.4282,48.4205,48.4282,4600.0
2010-01-11 11:00:00,63.11,63.11,63.08,63.1,14800.0,48.4282,48.4282,48.4052,48.4205,14800.0
2010-01-11 11:05:00,63.08,63.08,62.99,63.0,16500.0,48.4052,48.4052,48.3361,48.3438,16500.0
2010-01-11 11:10:00,63.0,63.0,62.93,62.93,8600.0,48.3438,48.3438,48.2901,48.2901,8600.0
2010-01-11 11:15:00,62.94,62.98,62.94,62.97,3700.0,48.2977,48.3284,48.2977,48.3207,3700.0
2010-01-11 11:20:00,62.99,62.99,62.98,62.99,13700.0,48.3361,48.3361,48.3284,48.3361,13700.0
2010-01-11 11:25:00,62.99,62.99,62.96,62.96,14900.0,48.3361,48.3361,48.3131,48.3131,14900.0
2010-01-11 11:30:00,62.97,63.01,62.97,63.0,19000.0,48.3207,48.3514,48.3207,48.3438,19000.0
2010-01-11 11:35:00,63.01,63.05,63.0,63.04,11300.0,48.3514,48.3821,48.3438,48.3745,11300.0
2010-01-11 11:40:00,63.05,63.05,62.99,63.01,18300.0,48.3821,48.3821,48.3361,48.3514,18300.0
2010-01-11 11:45:00,63.01,63.01,62.99,62.99,6000.0,48.3514,48.3514,48.3361,48.3361,6000.0
2010-01-11 11:50:00,63.0,63.05,63.0,63.03,12400.0,48.3438,48.3821,48.3438,48.3668,12400.0
2010-01-11 11:55:00,63.03,63.08,63.03,63.07,7800.0,48.3668,48.4052,48.3668,48.3975,7800.0
2010-01-11 12:00:00,63.08,63.1,63.07,63.07,12400.0,48.4052,48.4205,48.3975,48.3975,12400.0
2010-01-11 12:05:00,63.07,63.07,63.05,63.07,7200.0,48.3975,48.3975,48.3821,48.3975,7200.0
2010-01-11 12:10:00,63.06,63.09,63.06,63.06,13500.0,48.3898,48.4128,48.3898,48.3898,13500.0
2010-01-11 12:15:00,63.06,63.08,63.05,63.06,3300.0,48.3898,48.4052,48.3821,48.3898,3300.0
2010-01-11 12:20:00,63.05,63.05,63.05,63.05,1500.0,48.3821,48.3821,48.3821,48.3821,1500.0
2010-01-11 12:25:00,63.05,63.06,63.03,63.04,6300.0,48.3821,48.3898,48.3668,48.3745,6300.0
2010-01-11 12:30:00,63.05,63.06,63.01,63.01,12800.0,48.3821,48.3898,48.3514,48.3514,12800.0
2010-01-11 12:35:00,63.01,63.03,63.01,63.03,1500.0,48.3514,48.3668,48.3514,48.3668,1500.0
2010-01-11 12:40:00,63.02,63.02,63.01,63.01,3100.0,48.3591,48.3591,48.3514,48.3514,3100.0
2010-01-11 12:45:00,63.0,63.0,62.91,62.93,52300.0,48.3438,48.3438,48.2747,48.2901,52300.0
2010-01-11 12:50:00,62.92,62.95,62.9,62.95,22700.0,48.2824,48.3054,48.267,48.3054,22700.0
2010-01-11 12:55:00,62.96,62.96,62.94,62.96,14500.0,48.3131,48.3131,48.2977,48.3131,14500.0
2010-01-11 13:00:00,62.97,62.97,62.94,62.96,13000.0,48.3207,48.3207,48.2977,48.3131,13000.0
2010-01-11 13:05:00,62.96,62.99,62.96,62.98,3500.0,48.3131,48.3361,48.3131,48.3284,3500.0
2010-01-11 13:10:00,62.98,63.0,62.97,62.97,7100.0,48.3284,48.3438,48.3207,48.3207,7100.0
2010-01-11 13:15:00,62.97,62.99,62.95,62.99,22300.0,48.3207,48.3361,48.3054,48.3361,22300.0
2010-01-11 13:20:00,62.99,63.0,62.98,62.98,6100.0,48.3361,48.3438,48.3284,48.3284,6100.0
2010-01-11 13:25:00,62.99,62.99,62.97,62.99,6800.0,48.3361,48.3361,48.3207,48.3361,6800.0
2010-01-11 13:30:00,62.99,62.99,62.98,62.99,4200.0,48.3361,48.3361,48.3284,48.3361,4200.0
2010-01-11 13:35:00,63.0,63.0,62.99,63.0,2800.0,48.3438,48.3438,48.3361,48.3438,2800.0
2010-01-11 13:40:00,63.0,63.0,62.99,63.0,6400.0,48.3438,48.3438,48.3361,48.3438,6400.0
2010-01-11 13:45:00,63.01,63.06,63.01,63.03,18000.0,48.3514,48.3898,48.3514,48.3668,18000.0
2010-01-11 13:50:00,63.04,63.04,63.02,63.04,12300.0,48.3745,48.3745,48.3591,48.3745,12300.0
2010-01-11 13:55:00,63.03,63.07,63.03,63.04,14800.0,48.3668,48.3975,48.3668,48.3745,14800.0
2010-01-11 14:00:00,63.04,63.05,63.03,63.03,4600.0,48.3745,48.3821,48.3668,48.3668,4600.0
2010-01-11 14:05:00,63.02,63.03,62.99,63.02,26100.0,48.3591,48.3668,48.3361,48.3591,26100.0
2010-01-11 14:10:00,63.02,63.04,63.02,63.04,13300.0,48.3591,48.3745,48.3591,48.3745,13300.0
2010-01-11 14:15:00,63.06,63.08,63.05,63.05,30200.0,48.3898,48.4052,48.3821,48.3821,30200.0
2010-01-11 14:20:00,63.06,63.08,63.06,63.08,12200.0,48.3898,48.4052,48.3898,48.4052,12200.0
2010-01-11 14:25:00,63.08,63.08,63.05,63.05,3600.0,48.4052,48.4052,48.3821,48.3821,3600.0
2010-01-11 14:30:00,63.03,63.06,63.01,63.05,34300.0,48.3668,48.3898,48.3514,48.3821,34300.0
2010-01-11 14:35:00,63.05,63.08,63.05,63.06,8200.0,48.3821,48.4052,48.3821,48.3898,8200.0
2010-01-11 14:40:00,63.06,63.07,63.03,63.03,27400.0,48.3898,48.3975,48.3668,48.3668,27400.0
2010-01-11 14:45:00,63.03,63.06,63.02,63.04,31800.0,48.3668,48.3898,48.3591,48.3745,31800.0
2010-01-11 14:50:00,63.04,63.06,63.03,63.06,36300.0,48.3745,48.3898,48.3668,48.3898,36300.0
2010-01-11 14:55:00,63.06,63.08,63.05,63.07,10000.0,48.3898,48.4052,48.3821,48.3975,10000.0
2010-01-11 15:00:00,63.05,63.14,63.05,63.13,33200.0,48.3821,48.4512,48.3821,48.4435,33200.0
2010-01-11 15:05:00,63.13,63.16,63.13,63.14,26600.0,48.4435,48.4665,48.4435,48.4512,26600.0
2010-01-11 15:10:00,63.14,63.15,63.11,63.11,18500.0,48.4512,48.4589,48.4282,48.4282,18500.0
2010-01-11 15:15:00,63.12,63.19,63.12,63.19,15600.0,48.4359,48.4896,48.4359,48.4896,15600.0
2010-01-11 15:20:00,63.18,63.2,63.16,63.16,39400.0,48.4819,48.4972,48.4665,48.4665,39400.0
2010-01-11 15:25:00,63.16,63.2,63.15,63.2,23600.0,48.4665,48.4972,48.4589,48.4972,23600.0
2010-01-11 15:30:00,63.2,63.22,63.19,63.22,14600.0,48.4972,48.5126,48.4896,48.5126,14600.0
2010-01-11 15:35:00,63.21,63.24,63.19,63.22,49200.0,48.5049,48.5279,48.4896,48.5126,49200.0
2010-01-11 15:40:00,63.21,63.23,63.21,63.23,7700.0,48.5049,48.5203,48.5049,48.5203,7700.0
2010-01-11 15:45:00,63.22,63.22,63.17,63.18,30400.0,48.5126,48.5126,48.4742,48.4819,30400.0
2010-01-11 15:50:00,63.18,63.2,63.15,63.18,14300.0,48.4819,48.4972,48.4589,48.4819,14300.0
2010-01-11 15:55:00,63.17,63.19,63.17,63.19,31500.0,48.4742,48.4896,48.4742,48.4896,31500.0
2010-01-12 09:30:00,62.73,62.77,62.7,62.74,96900.0,48.1366,48.1673,48.1136,48.1443,96900.0
2010-01-12 09:35:00,62.76,62.81,62.72,62.78,13500.0,48.1596,48.198,48.1289,48.175,13500.0
2010-01-12 09:40:00,62.78,62.78,62.68,62.68,18300.0,48.175,48.175,48.0982,48.0982,18300.0
2010-01-12 09:45:00,62.66,62.73,62.6,62.72,73900.0,48.0829,48.1366,48.0368,48.1289,73900.0
2010-01-12 09:50:00,62.73,62.81,62.73,62.78,51900.0,48.1366,48.198,48.1366,48.175,51900.0
2010-01-12 09:55:00,62.81,62.83,62.75,62.81,53600.0,48.198,48.2133,48.1519,48.198,53600.0
2010-01-12 10:00:00,62.81,62.85,62.78,62.8,44000.0,48.198,48.2287,48.175,48.1903,44000.0
2010-01-12 10:05:00,62.8,62.81,62.76,62.78,40300.0,48.1903,48.198,48.1596,48.175,40300.0
2010-01-12 10:10:00,62.78,62.83,62.78,62.79,19400.0,48.175,48.2133,48.175,48.1826,19400.0
2010-01-12 10:15:00,62.78,62.78,62.72,62.76,23700.0,48.175,48.175,48.1289,48.1596,23700.0
2010-01-12 10:20:00,62.77,62.77,62.7,62.76,39100.0,48.1673,48.1673,48.1136,48.1596,39100.0
2010-01-12 10:25:00,62.77,62.85,62.77,62.83,15200.0,48.1673,48.2287,48.1673,48.2133,15200.0
2010-01-12 10:30:00,62.83,62.85,62.8,62.8,55700.0,48.2133,48.2287,48.1903,48.1903,55700.0
2010-01-12 10:35:00,62.81,62.81,62.78,62.78,15700.0,48.198,48.198,48.175,48.175,15700.0
2010-01-12 10:40:00,62.78,62.81,62.78,62.81,8000.0,48.175,48.198,48.175,48.198,8000.0
2010-01-12 10:45:00,62.84,62.84,62.8,62.83,17900.0,48.221,48.221,48.1903,48.2133,17900.0
2010-01-12 10:50:00,62.82,62.85,62.81,62.82,23600.0,48.2056,48.2287,48.198,48.2056,23600.0
2010-01-12 10:55:00,62.83,62.84,62.81,62.81,9900.0,48.2133,48.221,48.198,48.198,9900.0
2010-01-12 11:00:00,62.8,62.82,62.77,62.77,18600.0,48.1903,48.2056,48.1673,48.1673,18600.0
2010-01-12 11:05:00,62.78,62.8,62.76,62.79,17400.0,48.175,48.1903,48.1596,48.1826,17400.0
2010-01-12 11:10:00,62.79,62.79,62.74,62.74,10900.0,48.1826,48.1826,48.1443,48.1443,10900.0
2010-01-12 11:15:00,62.75,62.77,62.74,62.77,9400.0,48.1519,48.1673,48.1443,48.1673,9400.0
2010-01-12 11:20:00,62.81,62.81,62.79,62.79,4300.0,48.198,48.198,48.1826,48.1826,4300.0
2010-01-12 11:25:00,62.8,62.81,62.79,62.8,8500.0,48.1903,48.198,48.1826,48.1903,8500.0
2010-01-12 11:30:00,62.82,62.82,62.79,62.79,19700.0,48.2056,48.2056,48.1826,48.1826,19700.0
2010-01-12 11:35:00,62.79,62.79,62.73,62.73,16500.0,48.1826,48.1826,48.1366,48.1366,16500.0
2010-01-12 11:40:00,62.74,62.75,62.73,62.74,8100.0,48.1443,48.1519,48.1366,48.1443,8100.0
2010-01-12 11:45:00,62.73,62.74,62.68,62.71,13500.0,48.1366,48.1443,48.0982,48.1212,13500.0
2010-01-12 11:50:00,62.7,62.72,62.67,62.68,18800.0,48.1136,48.1289,48.0905,48.0982,18800.0
2010-01-12 11:55:00,62.68,62.69,62.67,62.68,13400.0,48.0982,48.1059,48.0905,48.0982,13400.0
2010-01-12 12:00:00,62.68,62.69,62.61,62.63,7900.0,48.0982,48.1059,48.0445,48.0598,7900.0
2010-01-12 12:05:00,62.64,62.67,62.63,62.65,23700.0,48.0675,48.0905,48.0598,48.0752,23700.0
2010-01-12 12:10:00,62.65,62.65,62.63,62.64,3200.0,48.0752,48.0752,48.0598,48.0675,3200.0
2010-01-12 12:15:00,62.64,62.64,62.61,62.61,42100.0,48.0675,48.0675,48.0445,48.0445,42100.0
2010-01-12 12:20:00,62.57,62.58,62.46,62.48,66200.0,48.0138,48.0215,47.9294,47.9447,66200.0
2010-01-12 12:25:00,62.48,62.5,62.43,62.47,43300.0,47.9447,47.9601,47.9064,47.9371,43300.0
2010-01-12 12:30:00,62.46,62.47,62.39,62.4,23900.0,47.9294,47.9371,47.8757,47.8834,23900.0
2010-01-12 12:35:00,62.42,62.47,62.4,62.45,13500.0,47.8987,47.9371,47.8834,47.9217,13500.0
2010-01-12 12:40:00,62.48,62.49,62.44,62.47,12300.0,47.9447,47.9524,47.914,47.9371,12300.0
2010-01-12 12:45:00,62.47,62.47,62.42,62.42,6400.0,47.9371,47.9371,47.8987,47.8987,6400.0
2010-01-12 12:50:00,62.41,62.42,62.34,62.38,32000.0,47.891,47.8987,47.8373,47.868,32000.0
2010-01-12 12:55:00,62.39,62.39,62.36,62.37,19300.0,47.8757,47.8757,47.8527,47.8603,19300.0
2010-01-12 13:00:00,62.37,62.44,62.36,62.42,32600.0,47.8603,47.914,47.8527,47.8987,32600.0
2010-01-12 13:05:00,62.41,62.41,62.36,62.38,34300.0,47.891,47.891,47.8527,47.868,34300.0
2010-01-12 13:10:00,62.37,62.4,62.34,62.4,61500.0,47.8603,47.8834,47.8373,47.8834,61500.0
2010-01-12 13:15:00,62.38,62.38,62.34,62.35,35500.0,47.868,47.868,47.8373,47.845,35500.0
2010-01-12 13:20:00,62.35,62.35,62.3,62.35,62100.0,47.845,47.845,47.8066,47.845,62100.0
2010-01-12 13:25:00,62.36,62.37,62.35,62.36,24500.0,47.8527,47.8603,47.845,47.8527,24500.0
2010-01-12 13:30:00,62.36,62.4,62.36,62.37,22700.0,47.8527,47.8834,47.8527,47.8603,22700.0
2010-01-12 13:35:00,62.4,62.42,62.38,62.4,15400.0,47.8834,47.8987,47.868,47.8834,15400.0
2010-01-12 13:40:00,62.4,62.41,62.37,62.37,47800.0,47.8834,47.891,47.8603,47.8603,47800.0
2010-01-12 13:45:00,62.37,62.42,62.37,62.39,27700.0,47.8603,47.8987,47.8603,47.8757,27700.0
2010-01-12 13:50:00,62.39,62.42,62.38,62.42,3600.0,47.8757,47.8987,47.868,47.8987,3600.0
2010-01-12 13:55:00,62.43,62.48,62.42,62.48,25500.0,47.9064,47.9447,47.8987,47.9447,25500.0
2010-01-12 14:00:00,62.47,62.47,62.42,62.46,15900.0,47.9371,47.9371,47.8987,47.9294,15900.0
2010-01-12 14:05:00,62.45,62.47,62.44,62.46,18800.0,47.9217,47.9371,47.914,47.9294,18800.0
2010-01-12 14:10:00,62.45,62.46,62.43,62.44,17400.0,47.9217,47.9294,47.9064,47.914,17400.0
2010-01-12 14:15:00,62.43,62.44,62.41,62.44,5800.0,47.9064,47.914,47.891,47.914,5800.0
2010-01-12 14:20:00,62.42,62.43,62.42,62.42,6200.0,47.8987,47.9064,47.8987,47.8987,6200.0
2010-01-12 14:25:00,62.42,62.45,62.41,62.45,12500.0,47.8987,47.9217,47.891,47.9217,12500.0
2010-01-12 14:30:00,62.46,62.46,62.44,62.45,4900.0,47.9294,47.9294,47.914,47.9217,4900.0
2010-01-12 14:35:00,62.45,62.46,62.44,62.44,13700.0,47.9217,47.9294,47.914,47.914,13700.0
2010-01-12 14:40:00,62.44,62.44,62.38,62.39,22800.0,47.914,47.914,47.868,47.8757,22800.0
2010-01-12 14:45:00,62.39,62.47,62.39,62.47,4800.0,47.8757,47.9371,47.8757,47.9371,4800.0
2010-01-12 14:50:00,62.5,62.53,62.5,62.52,13700.0,47.9601,47.9831,47.9601,47.9754,13700.0
2010-01-12 14:55:00,62.52,62.57,62.51,62.54,5200.0,47.9754,48.0138,47.9678,47.9908,5200.0
2010-01-12 15:00:00,62.54,62.54,62.47,62.47,42700.0,47.9908,47.9908,47.9371,47.9371,42700.0
2010-01-12 15:05:00,62.47,62.49,62.46,62.49,40000.0,47.9371,47.9524,47.9294,47.9524,40000.0
2010-01-12 15:10:00,62.49,62.5,62.48,62.48,4200.0,47.9524,47.9601,47.9447,47.9447,4200.0
2010-01-12 15:15:00,62.48,62.48,62.43,62.44,8000.0,47.9447,47.9447,47.9064,47.914,8000.0
2010-01-12 15:20:00,62.46,62.48,62.45,62.47,26900.0,47.9294,47.9447,47.9217,47.9371,26900.0
2010-01-12 15:25:00,62.46,62.5,62.46,62.5,4200.0,47.9294,47.9601,47.9294,47.9601,4200.0
2010-01-12 15:30:00,62.51,62.51,62.42,62.43,27800.0,47.9678,47.9678,47.8987,47.9064,27800.0
2010-01-12 15:35:00,62.43,62.46,62.37,62.37,53600.0,47.9064,47.9294,47.8603,47.8603,53600.0
2010-01-12 15:40:00,62.36,62.43,62.36,62.4,21700.0,47.8527,47.9064,47.8527,47.8834,21700.0
2010-01-12 15:45:00,62.42,62.46,62.42,62.45,10300.0,47.8987,47.9294,47.8987,47.9217,10300.0
2010-01-12 15:50:00,62.46,62.49,62.45,62.47,55700.0,47.9294,47.9524,47.9217,47.9371,55700.0
2010-01-12 15:55:00,62.49,62.56,62.49,62.55,36800.0,47.9524,48.0061,47.9524,47.9985,36800.0
2010-01-13 09:30:00,62.73,62.81,62.71,62.8,52100.0,48.1366,48.198,48.1212,48.1903,52100.0
2010-01-13 09:35:00,62.78,62.78,62.63,62.64,25400.0,48.175,48.175,48.0598,48.0675,25400.0
2010-01-13 09:40:00,62.64,62.71,62.63,62.69,18600.0,48.0675,48.1212,48.0598,48.1059,18600.0
2010-01-13 09:45:00,62.68,62.75,62.68,62.71,3600.0,48.0982,48.1519,48.0982,48.1212,3600.0
2010-01-13 09:50:00,62.68,62.73,62.68,62.7,16800.0,48.0982,48.1366,48.0982,48.1136,16800.0
2010-01-13 09:55:00,62.7,62.71,62.64,62.65,16000.0,48.1136,48.1212,48.0675,48.0752,16000.0
2010-01-13 10:00:00,62.65,62.67,62.62,62.65,18200.0,48.0752,48.0905,48.0522,48.0752,18200.0
2010-01-13 10:05:00,62.65,62.65,62.57,62.6,9700.0,48.0752,48.0752,48.0138,48.0368,9700.0
2010-01-13 10:10:00,62.58,62.58,62.5,62.54,23400.0,48.0215,48.0215,47.9601,47.9908,23400.0
2010-01-13 10:15:00,62.54,62.54,62.43,62.46,32700.0,47.9908,47.9908,47.9064,47.9294,32700.0
2010-01-13 10:20:00,62.45,62.45,62.39,62.42,10300.0,47.9217,47.9217,47.8757,47.8987,10300.0
2010-01-13 10:25:00,62.43,62.44,62.4,62.44,19000.0,47.9064,47.914,47.8834,47.914,19000.0
2010-01-13 10:30:00,62.43,62.49,62.38,62.48,32800.0,47.9064,47.9524,47.868,47.9447,32800.0
2010-01-13 10:35:00,62.48,62.51,62.46,62.5,25000.0,47.9447,47.9678,47.9294,47.9601,25000.0
2010-01-13 10:40:00,62.5,62.51,62.46,62.49,17300.0,47.9601,47.9678,47.9294,47.9524,17300.0
2010-01-13 10:45:00,62.49,62.52,62.47,62.48,22200.0,47.9524,47.9754,47.9371,47.9447,22200.0
2010-01-13 10:50:00,62.48,62.52,62.48,62.52,24300.0,47.9447,47.9754,47.9447,47.9754,24300.0
2010-01-13 10:55:00,62.51,62.58,62.51,62.58,28000.0,47.9678,48.0215,47.9678,48.0215,28000.0
2010-01-13 11:00:00,62.58,62.58,62.55,62.55,8700.0,48.0215,48.0215,47.9985,47.9985,8700.0
2010-01-13 11:05:00,62.55,62.58,62.54,62.57,40400.0,47.9985,48.0215,47.9908,48.0138,40400.0
2010-01-13 11:10:00,62.57,62.57,62.54,62.55,7900.0,48.0138,48.0138,47.9908,47.9985,7900.0
2010-01-13 11:15:00,62.56,62.57,62.53,62.55,10200.0,48.0061,48.0138,47.9831,47.9985,10200.0
2010-01-13 11:20:00,62.56,62.71,62.56,62.71,20700.0,48.0061,48.1212,48.0061,48.1212,20700.0
2010-01-13 11:25:00,62.71,62.74,62.69,62.72,13400.0,48.1212,48.1443,48.1059,48.1289,13400.0
2010-01-13 11:30:00,62.73,62.76,62.72,62.73,31600.0,48.1366,48.1596,48.1289,48.1366,31600.0
2010-01-13 11:35:00,62.73,62.75,62.72,62.73,15000.0,48.1366,48.1519,48.1289,48.1366,15000.0
2010-01-13 11:40:00,62.73,62.75,62.71,62.73,19600.0,48.1366,48.1519,48.1212,48.1366,19600.0
2010-01-13 11:45:00,62.72,62.74,62.72,62.74,23200.0,48.1289,48.1443,48.1289,48.1443,23200.0
2010-01-13 11:50:00,62.74,62.75,62.72,62.75,27800.0,48.1443,48.1519,48.1289,48.1519,27800.0
2010-01-13 11:55:00,62.75,62.8,62.75,62.75,31800.0,48.1519,48.1903,48.1519,48.1519,31800.0
2010-01-13 12:00:00,62.76,62.86,62.76,62.84,103400.0,48.1596,48.2363,48.1596,48.221,103400.0
2010-01-13 12:05:00,62.84,62.89,62.84,62.86,16500.0,48.221,48.2594,48.221,48.2363,16500.0
2010-01-13 12:10:00,62.86,62.86,62.79,62.82,13600.0,48.2363,48.2363,48.1826,48.2056,13600.0
2010-01-13 12:15:00,62.81,62.85,62.8,62.85,38400.0,48.198,48.2287,48.1903,48.2287,38400.0
2010-01-13 12:20:00,62.84,62.88,62.83,62.87,48000.0,48.221,48.2517,48.2133,48.244,48000.0
2010-01-13 12:25:00,62.86,62.95,62.86,62.91,29900.0,48.2363,48.3054,48.2363,48.2747,29900.0
2010-01-13 12:30:00,62.92,62.94,62.89,62.93,21700.0,48.2824,48.2977,48.2594,48.2901,21700.0
2010-01-13 12:35:00,62.93,63.01,62.92,62.98,11700.0,48.2901,48.3514,48.2824,48.3284,11700.0
2010-01-13 12:40:00,62.98,63.02,62.98,62.99,13100.0,48.3284,48.3591,48.3284,48.3361,13100.0
2010-01-13 12:45:00,62.99,63.02,62.96,62.97,26400.0,48.3361,48.3591,48.3131,48.3207,26400.0
2010-01-13 12:50:00,62.97,63.01,62.97,62.98,11800.0,48.3207,48.3514,48.3207,48.3284,11800.0
2010-01-13 12:55:00,62.99,63.0,62.93,62.93,26000.0,48.3361,48.3438,48.2901,48.2901,26000.0
2010-01-13 13:00:00,62.93,62.93,62.88,62.9,27400.0,48.2901,48.2901,48.2517,48.267,27400.0
2010-01-13 13:05:00,62.91,62.93,62.91,62.92,6600.0,48.2747,48.2901,48.2747,48.2824,6600.0
2010-01-13 13:10:00,62.92,62.97,62.92,62.97,6600.0,48.2824,48.3207,48.2824,48.3207,6600.0
2010-01-13 13:15:00,62.97,62.97,62.93,62.94,8300.0,48.3207,48.3207,48.2901,48.2977,8300.0
2010-01-13 13:20:00,62.94,62.94,62.91,62.92,8600.0,48.2977,48.2977,48.2747,48.2824,8600.0
2010-01-13 13:25:00,62.92,62.96,62.92,62.96,7200.0,48.2824,48.3131,48.2824,48.3131,7200.0
2010-01-13 13:30:00,62.96,62.98,62.95,62.98,17100.0,48.3131,48.3284,48.3054,48.3284,17100.0
2010-01-13 13:35:00,62.98,62.99,62.97,62.99,15700.0,48.3284,48.3361,48.3207,48.3361,15700.0
2010-01-13 13:40:00,63.0,63.0,62.98,62.98,12500.0,48.3438,48.3438,48.3284,48.3284,12500.0
2010-01-13 13:45:00,62.98,63.0,62.96,62.96,6600.0,48.3284,48.3438,48.3131,48.3131,6600.0
2010-01-13 13:50:00,62.96,62.96,62.9,62.94,40600.0,48.3131,48.3131,48.267,48.2977,40600.0
2010-01-13 13:55:00,62.92,62.95,62.89,62.9,19100.0,48.2824,48.3054,48.2594,48.267,19100.0
2010-01-13 14:00:00,62.91,63.01,62.91,62.94,28600.0,48.2747,48.3514,48.2747,48.2977,28600.0
2010-01-13 14:05:00,62.93,62.94,62.91,62.93,9000.0,48.2901,48.2977,48.2747,48.2901,9000.0
2010-01-13 14:10:00,62.93,62.97,62.92,62.93,9600.0,48.2901,48.3207,48.2824,48.2901,9600.0
2010-01-13 14:15:00,62.91,62.95,62.91,62.92,19500.0,48.2747,48.3054,48.2747,48.2824,19500.0
2010-01-13 14:20:00,62.93,62.95,62.91,62.95,7300.0,48.2901,48.3054,48.2747,48.3054,7300.0
2010-01-13 14:25:00,62.95,62.97,62.94,62.97,14700.0,48.3054,48.3207,48.2977,48.3207,14700.0
2010-01-13 14:30:00,62.96,63.0,62.96,62.97,32000.0,48.3131,48.3438,48.3131,48.3207,32000.0
2010-01-13 14:35:00,62.98,63.0,62.98,62.98,7000.0,48.3284,48.3438,48.3284,48.3284,7000.0
2010-01-13 14:40:00,62.98,63.03,62.97,63.02,11000.0,48.3284,48.3668,48.3207,48.3591,11000.0
2010-01-13 14:45:00,63.01,63.09,63.0,63.09,17100.0,48.3514,48.4128,48.3438,48.4128,17100.0
2010-01-13 14:50:00,63.09,63.09,63.07,63.08,16300.0,48.4128,48.4128,48.3975,48.4052,16300.0
2010-01-13 14:55:00,63.08,63.1,63.08,63.1,14200.0,48.4052,48.4205,48.4052,48.4205,14200.0
2010-01-13 15:00:00,63.1,63.11,63.04,63.05,5900.0,48.4205,48.4282,48.3745,48.3821,5900.0
2010-01-13 15:05:00,63.05,63.06,63.05,63.06,5900.0,48.3821,48.3898,48.3821,48.3898,5900.0
2010-01-13 15:10:00,63.07,63.07,63.05,63.06,4600.0,48.3975,48.3975,48.3821,48.3898,4600.0
2010-01-13 15:15:00,63.07,63.1,63.06,63.08,9500.0,48.3975,48.4205,48.3898,48.4052,9500.0
2010-01-13 15:20:00,63.08,63.09,63.08,63.09,11600.0,48.4052,48.4128,48.4052,48.4128,11600.0
2010-01-13 15:25:00,63.11,63.18,63.11,63.14,22200.0,48.4282,48.4819,48.4282,48.4512,22200.0
2010-01-13 15:30:00,63.15,63.25,63.15,63.24,47100.0,48.4589,48.5356,48.4589,48.5279,47100.0
2010-01-13 15:35:00,63.23,63.24,63.19,63.2,38600.0,48.5203,48.5279,48.4896,48.4972,38600.0
2010-01-13 15:40:00,63.22,63.22,63.15,63.16,20100.0,48.5126,48.5126,48.4589,48.4665,20100.0
2010-01-13 15:45:00,63.16,63.17,63.15,63.16,17500.0,48.4665,48.4742,48.4589,48.4665,17500.0
2010-01-13 15:50:00,63.17,63.17,63.13,63.13,18200.0,48.4742,48.4742,48.4435,48.4435,18200.0
2010-01-13 15:55:00,63.13,63.14,63.09,63.1,61500.0,48.4435,48.4512,48.4128,48.4205,61500.0
2010-01-14 09:30:00,63.02,63.05,62.99,63.04,79000.0,48.3591,48.3821,48.3361,48.3745,79000.0
2010-01-14 09:35:00,63.08,63.08,63.01,63.02,22300.0,48.4052,48.4052,48.3514,48.3591,22300.0
2010-01-14 09:40:00,63.02,63.1,63.01,63.09,51300.0,48.3591,48.4205,48.3514,48.4128,51300.0
2010-01-14 09:45:00,63.07,63.13,63.06,63.12,19500.0,48.3975,48.4435,48.3898,48.4359,19500.0
2010-01-14 09:50:00,63.13,63.13,63.08,63.11,6400.0,48.4435,48.4435,48.4052,48.4282,6400.0
2010-01-14 09:55:00,63.11,63.12,63.07,63.08,33100.0,48.4282,48.4359,48.3975,48.4052,33100.0
2010-01-14 10:00:00,63.09,63.14,63.09,63.11,60800.0,48.4128,48.4512,48.4128,48.4282,60800.0
2010-01-14 10:05:00,63.12,63.24,63.12,63.21,16800.0,48.4359,48.5279,48.4359,48.5049,16800.0
2010-01-14 10:10:00,63.21,63.3,63.2,63.3,57400.0,48.5049,48.574,48.4972,48.574,57400.0
2010-01-14 10:15:00,63.27,63.27,63.19,63.2,15200.0,48.551,48.551,48.4896,48.4972,15200.0
2010-01-14 10:20:00,63.21,63.23,63.19,63.22,7100.0,48.5049,48.5203,48.4896,48.5126,7100.0
2010-01-14 10:25:00,63.2,63.24,63.19,63.2,6800.0,48.4972,48.5279,48.4896,48.4972,6800.0
2010-01-14 10:30:00,63.2,63.23,63.2,63.22,65100.0,48.4972,48.5203,48.4972,48.5126,65100.0
2010-01-14 10:35:00,63.22,63.24,63.21,63.24,31400.0,48.5126,48.5279,48.5049,48.5279,31400.0
2010-01-14 10:40:00,63.25,63.25,63.17,63.17,33800.0,48.5356,48.5356,48.4742,48.4742,33800.0
2010-01-14 10:45:00,63.16,63.16,63.1,63.13,35400.0,48.4665,48.4665,48.4205,48.4435,35400.0
2010-01-14 10:50:00,63.13,63.14,63.1,63.13,25200.0,48.4435,48.4512,48.4205,48.4435,25200.0
2010-01-14 10:55:00,63.12,63.12,63.04,63.05,100600.0,48.4359,48.4359,48.3745,48.3821,100600.0
2010-01-14 11:00:00,63.04,63.04,63.0,63.02,112800.0,48.3745,48.3745,48.3438,48.3591,112800.0
2010-01-14 11:05:00,63.03,63.05,63.03,63.05,27700.0,48.3668,48.3821,48.3668,48.3821,27700.0
2010-01-14 11:10:00,63.05,63.09,62.99,63.09,23800.0,48.3821,48.4128,48.3361,48.4128,23800.0
2010-01-14 11:15:00,63.09,63.09,63.06,63.08,28400.0,48.4128,48.4128,48.3898,48.4052,28400.0
2010-01-14 11:20:00,63.08,63.1,63.07,63.07,29700.0,48.4052,48.4205,48.3975,48.3975,29700.0
2010-01-14 11:25:00,63.06,63.12,63.04,63.1,40200.0,48.3898,48.4359,48.3745,48.4205,40200.0
2010-01-14 11:30:00,63.1,63.11,63.08,63.11,43100.0,48.4205,48.4282,48.4052,48.4282,43100.0
2010-01-14 11:35:00,63.12,63.17,63.12,63.14,13900.0,48.4359,48.4742,48.4359,48.4512,13900.0
2010-01-14 11:40:00,63.14,63.14,63.13,63.14,8300.0,48.4512,48.4512,48.4435,48.4512,8300.0
2010-01-14 11:45:00,63.14,63.14,63.1,63.12,8900.0,48.4512,48.4512,48.4205,48.4359,8900.0
2010-01-14 11:50:00,63.11,63.13,63.1,63.11,9100.0,48.4282,48.4435,48.4205,48.4282,9100.0
2010-01-14 11:55:00,63.11,63.11,63.07,63.08,13800.0,48.4282,48.4282,48.3975,48.4052,13800.0
2010-01-14 12:00:00,63.09,63.11,63.08,63.11,9200.0,48.4128,48.4282,48.4052,48.4282,9200.0
2010-01-14 12:05:00,63.11,63.15,63.1,63.14,19400.0,48.4282,48.4589,48.4205,48.4512,19400.0
2010-01-14 12:10:00,63.14,63.15,63.12,63.15,12000.0,48.4512,48.4589,48.4359,48.4589,12000.0
2010-01-14 12:15:00,63.15,63.15,63.13,63.14,6600.0,48.4589,48.4589,48.4435,48.4512,6600.0
2010-01-14 12:20:00,63.11,63.12,63.1,63.12,15500.0,48.4282,48.4359,48.4205,48.4359,15500.0
2010-01-14 12:25:00,63.11,63.14,63.1,63.14,7500.0,48.4282,48.4512,48.4205,48.4512,7500.0
2010-01-14 12:30:00,63.16,63.21,63.16,63.19,24400.0,48.4665,48.5049,48.4665,48.4896,24400.0
2010-01-14 12:35:00,63.18,63.19,63.15,63.15,17500.0,48.4819,48.4896,48.4589,48.4589,17500.0
2010-01-14 12:40:00,63.17,63.18,63.15,63.15,5700.0,48.4742,48.4819,48.4589,48.4589,5700.0
2010-01-14 12:45:00,63.14,63.18,63.13,63.13,7700.0,48.4512,48.4819,48.4435,48.4435,7700.0
2010-01-14 12:50:00,63.13,63.15,63.13,63.14,7400.0,48.4435,48.4589,48.4435,48.4512,7400.0
2010-01-14 12:55:00,63.15,63.16,63.13,63.15,4800.0,48.4589,48.4665,48.4435,48.4589,4800.0
2010-01-14 13:00:00,63.16,63.17,63.15,63.15,8000.0,48.4665,48.4742,48.4589,48.4589,8000.0
2010-01-14 13:05:00,63.14,63.15,63.14,63.14,19500.0,48.4512,48.4589,48.4512,48.4512,19500.0
2010-01-14 13:10:00,63.14,63.15,63.14,63.14,1900.0,48.4512,48.4589,48.4512,48.4512,1900.0
2010-01-14 13:15:00,63.14,63.14,63.12,63.13,1600.0,48.4512,48.4512,48.4359,48.4435,1600.0
2010-01-14 13:20:00,63.13,63.14,63.13,63.14,10100.0,48.4435,48.4512,48.4435,48.4512,10100.0
2010-01-14 13:25:00,63.14,63.15,63.12,63.15,16500.0,48.4512,48.4589,48.4359,48.4589,16500.0
2010-01-14 13:30:00,63.16,63.22,63.15,63.22,2400.0,48.4665,48.5126,48.4589,48.5126,2400.0
2010-01-14 13:35:00,63.23,63.24,63.23,63.23,8800.0,48.5203,48.5279,48.5203,48.5203,8800.0
2010-01-14 13:40:00,63.24,63.24,63.2,63.21,19600.0,48.5279,48.5279,48.4972,48.5049,19600.0
2010-01-14 13:45:00,63.21,63.24,63.21,63.22,3800.0,48.5049,48.5279,48.5049,48.5126,3800.0
2010-01-14 13:50:00,63.22,63.22,63.21,63.21,1300.0,48.5126,48.5126,48.5049,48.5049,1300.0
2010-01-14 13:55:00,63.21,63.21,63.17,63.19,9000.0,48.5049,48.5049,48.4742,48.4896,9000.0
2010-01-14 14:00:00,63.2,63.22,63.2,63.22,1500.0,48.4972,48.5126,48.4972,48.5126,1500.0
2010-01-14 14:05:00,63.24,63.24,63.21,63.22,2700.0,48.5279,48.5279,48.5049,48.5126,2700.0
2010-01-14 14:10:00,63.22,63.24,63.18,63.18,7600.0,48.5126,48.5279,48.4819,48.4819,7600.0
2010-01-14 14:15:00,63.19,63.19,63.18,63.19,5900.0,48.4896,48.4896,48.4819,48.4896,5900.0
2010-01-14 14:20:00,63.19,63.22,63.19,63.21,8900.0,48.4896,48.5126,48.4896,48.5049,8900.0
2010-01-14 14:25:00,63.21,63.21,63.19,63.2,7400.0,48.5049,48.5049,48.4896,48.4972,7400.0
2010-01-14 14:30:00,63.21,63.21,63.19,63.19,3500.0,48.5049,48.5049,48.4896,48.4896,3500.0
2010-01-14 14:35:00,63.21,63.25,63.21,63.25,17800.0,48.5049,48.5356,48.5049,48.5356,17800.0
2010-01-14 14:40:00,63.25,63.27,63.24,63.25,10900.0,48.5356,48.551,48.5279,48.5356,10900.0
2010-01-14 14:45:00,63.24,63.27,63.24,63.25,17600.0,48.5279,48.551,48.5279,48.5356,17600.0
2010-01-14 14:50:00,63.24,63.24,63.21,63.24,12600.0,48.5279,48.5279,48.5049,48.5279,12600.0
2010-01-14 14:55:00,63.27,63.28,63.24,63.27,22100.0,48.551,48.5586,48.5279,48.551,22100.0
2010-01-14 15:00:00,63.26,63.35,63.26,63.35,14400.0,48.5433,48.6123,48.5433,48.6123,14400.0
2010-01-14 15:05:00,63.35,63.35,63.29,63.32,31300.0,48.6123,48.6123,48.5663,48.5893,31300.0
2010-01-14 15:10:00,63.32,63.33,63.28,63.31,44900.0,48.5893,48.597,48.5586,48.5817,44900.0
2010-01-14 15:15:00,63.32,63.32,63.3,63.3,16000.0,48.5893,48.5893,48.574,48.574,16000.0
2010-01-14 15:20:00,63.3,63.31,63.3,63.31,3700.0,48.574,48.5817,48.574,48.5817,3700.0
2010-01-14 15:25:00,63.3,63.3,63.27,63.28,5700.0,48.574,48.574,48.551,48.5586,5700.0
2010-01-14 15:30:00,63.29,63.3,63.29,63.29,21000.0,48.5663,48.574,48.5663,48.5663,21000.0
2010-01-14 15:35:00,63.29,63.29,63.23,63.27,14400.0,48.5663,48.5663,48.5203,48.551,14400.0
2010-01-14 15:40:00,63.28,63.28,63.25,63.25,6400.0,48.5586,48.5586,48.5356,48.5356,6400.0
2010-01-14 15:45:00,63.25,63.32,63.25,63.31,11200.0,48.5356,48.5893,48.5356,48.5817,11200.0
2010-01-14 15:50:00,63.29,63.29,63.24,63.26,11900.0,48.5663,48.5663,48.5279,48.5433,11900.0
2010-01-14 15:55:00,63.25,63.26,63.23,63.24,88600.0,48.5356,48.5433,48.5203,48.5279,88600.0
2010-01-15 09:30:00,63.17,63.2,63.13,63.15,62800.0,48.4742,48.4972,48.4435,48.4589,62800.0
2010-01-15 09:35:00,63.15,63.15,63.08,63.08,32700.0,48.4589,48.4589,48.4052,48.4052,32700.0
2010-01-15 09:40:00,63.07,63.1,63.04,63.04,22600.0,48.3975,48.4205,48.3745,48.3745,22600.0
2010-01-15 09:45:00,63.04,63.07,62.95,62.95,36900.0,48.3745,48.3975,48.3054,48.3054,36900.0
2010-01-15 09:50:00,62.96,62.96,62.89,62.9,60700.0,48.3131,48.3131,48.2594,48.267,60700.0
2010-01-15 09:55:00,62.9,62.94,62.79,62.85,114500.0,48.267,48.2977,48.1826,48.2287,114500.0
2010-01-15 10:00:00,62.85,62.85,62.71,62.78,60100.0,48.2287,48.2287,48.1212,48.175,60100.0
2010-01-15 10:05:00,62.76,62.77,62.59,62.67,75100.0,48.1596,48.1673,48.0292,48.0905,75100.0
2010-01-15 10:10:00,62.65,62.69,62.62,62.68,23800.0,48.0752,48.1059,48.0522,48.0982,23800.0
2010-01-15 10:15:00,62.67,62.68,62.57,62.68,66400.0,48.0905,48.0982,48.0138,48.0982,66400.0
2010-01-15 10:20:00,62.68,62.72,62.67,62.67,45200.0,48.0982,48.1289,48.0905,48.0905,45200.0
2010-01-15 10:25:00,62.65,62.7,62.61,62.67,28000.0,48.0752,48.1136,48.0445,48.0905,28000.0
2010-01-15 10:30:00,62.68,62.69,62.61,62.65,37800.0,48.0982,48.1059,48.0445,48.0752,37800.0
2010-01-15 10:35:00,62.64,62.65,62.58,62.6,15700.0,48.0675,48.0752,48.0215,48.0368,15700.0
2010-01-15 10:40:00,62.59,62.63,62.5,62.62,45000.0,48.0292,48.0598,47.9601,48.0522,45000.0
2010-01-15 10:45:00,62.6,62.64,62.57,62.64,17800.0,48.0368,48.0675,48.0138,48.0675,17800.0
2010-01-15 10:50:00,62.65,62.66,62.59,62.59,17000.0,48.0752,48.0829,48.0292,48.0292,17000.0
2010-01-15 10:55:00,62.6,62.61,62.54,62.61,29600.0,48.0368,48.0445,47.9908,48.0445,29600.0
2010-01-15 11:00:00,62.62,62.62,62.58,62.61,9500.0,48.0522,48.0522,48.0215,48.0445,9500.0
2010-01-15 11:05:00,62.62,62.62,62.57,62.62,18400.0,48.0522,48.0522,48.0138,48.0522,18400.0
2010-01-15 11:10:00,62.61,62.63,62.59,62.63,9400.0,48.0445,48.0598,48.0292,48.0598,9400.0
2010-01-15 11:15:00,62.62,62.63,62.61,62.63,10000.0,48.0522,48.0598,48.0445,48.0598,10000.0
2010-01-15 11:20:00,62.63,62.63,62.55,62.6,12700.0,48.0598,48.0598,47.9985,48.0368,12700.0
2010-01-15 11:25:00,62.6,62.61,62.56,62.56,11800.0,48.0368,48.0445,48.0061,48.0061,11800.0
2010-01-15 11:30:00,62.55,62.55,62.53,62.55,2900.0,47.9985,47.9985,47.9831,47.9985,2900.0
2010-01-15 11:35:00,62.55,62.58,62.54,62.56,10500.0,47.9985,48.0215,47.9908,48.0061,10500.0
2010-01-15 11:40:00,62.57,62.58,62.55,62.57,11100.0,48.0138,48.0215,47.9985,48.0138,11100.0
2010-01-15 11:45:00,62.56,62.57,62.53,62.56,18000.0,48.0061,48.0138,47.9831,48.0061,18000.0
2010-01-15 11:50:00,62.56,62.57,62.5,62.52,37700.0,48.0061,48.0138,47.9601,47.9754,37700.0
2010-01-15 11:55:00,62.52,62.52,62.47,62.49,16100.0,47.9754,47.9754,47.9371,47.9524,16100.0
2010-01-15 12:00:00,62.49,62.52,62.48,62.51,23200.0,47.9524,47.9754,47.9447,47.9678,23200.0
2010-01-15 12:05:00,62.51,62.55,62.5,62.55,26900.0,47.9678,47.9985,47.9601,47.9985,26900.0
2010-01-15 12:10:00,62.56,62.57,62.52,62.52,27300.0,48.0061,48.0138,47.9754,47.9754,27300.0
2010-01-15 12:15:00,62.52,62.52,62.49,62.51,4500.0,47.9754,47.9754,47.9524,47.9678,4500.0
2010-01-15 12:20:00,62.51,62.51,62.47,62.48,32800.0,47.9678,47.9678,47.9371,47.9447,32800.0
2010-01-15 12:25:00,62.47,62.48,62.38,62.38,29500.0,47.9371,47.9447,47.868,47.868,29500.0
2010-01-15 12:30:00,62.38,62.43,62.38,62.41,12300.0,47.868,47.9064,47.868,47.891,12300.0
2010-01-15 12:35:00,62.42,62.42,62.39,62.39,34200.0,47.8987,47.8987,47.8757,47.8757,34200.0
2010-01-15 12:40:00,62.4,62.43,62.33,62.33,38200.0,47.8834,47.9064,47.8296,47.8296,38200.0
2010-01-15 12:45:00,62.32,62.39,62.31,62.39,12500.0,47.822,47.8757,47.8143,47.8757,12500.0
2010-01-15 12:50:00,62.4,62.4,62.36,62.37,45800.0,47.8834,47.8834,47.8527,47.8603,45800.0
2010-01-15 12:55:00,62.36,62.41,62.36,62.41,400.0,47.8527,47.891,47.8527,47.891,400.0
2010-01-15 13:00:00,62.41,62.41,62.38,62.38,4800.0,47.891,47.891,47.868,47.868,4800.0
2010-01-15 13:05:00,62.37,62.38,62.36,62.36,5200.0,47.8603,47.868,47.8527,47.8527,5200.0
2010-01-15 13:10:00,62.36,62.39,62.36,62.38,1200.0,47.8527,47.8757,47.8527,47.868,1200.0
2010-01-15 13:15:00,62.39,62.43,62.38,62.41,2300.0,47.8757,47.9064,47.868,47.891,2300.0
2010-01-15 13:20:00,62.39,62.41,62.38,62.39,4600.0,47.8757,47.891,47.868,47.8757,4600.0
2010-01-15 13:25:00,62.38,62.43,62.38,62.42,3300.0,47.868,47.9064,47.868,47.8987,3300.0
2010-01-15 13:30:00,62.42,62.43,62.4,62.42,5800.0,47.8987,47.9064,47.8834,47.8987,5800.0
2010-01-15 13:35:00,62.41,62.42,62.4,62.4,6100.0,47.891,47.8987,47.8834,47.8834,6100.0
2010-01-15 13:40:00,62.4,62.42,62.4,62.42,8200.0,47.8834,47.8987,47.8834,47.8987,8200.0
2010-01-15 13:45:00,62.43,62.48,62.43,62.47,5800.0,47.9064,47.9447,47.9064,47.9371,5800.0
2010-01-15 13:50:00,62.47,62.47,62.45,62.45,3100.0,47.9371,47.9371,47.9217,47.9217,3100.0
2010-01-15 13:55:00,62.44,62.45,62.42,62.45,9500.0,47.914,47.9217,47.8987,47.9217,9500.0
2010-01-15 14:00:00,62.45,62.47,62.45,62.46,4800.0,47.9217,47.9371,47.9217,47.9294,4800.0
2010-01-15 14:05:00,62.46,62.49,62.45,62.49,3300.0,47.9294,47.9524,47.9217,47.9524,3300.0
2010-01-15 14:10:00,62.49,62.49,62.49,62.49,600.0,47.9524,47.9524,47.9524,47.9524,600.0
2010-01-15 14:15:00,62.48,62.48,62.46,62.48,8500.0,47.9447,47.9447,47.9294,47.9447,8500.0
2010-01-15 14:20:00,62.47,62.48,62.45,62.45,9800.0,47.9371,47.9447,47.9217,47.9217,9800.0
2010-01-15 14:25:00,62.46,62.46,62.41,62.42,7700.0,47.9294,47.9294,47.891,47.8987,7700.0
2010-01-15 14:30:00,62.4,62.43,62.4,62.43,8300.0,47.8834,47.9064,47.8834,47.9064,8300.0
2010-01-15 14:35:00,62.42,62.42,62.41,62.41,4900.0,47.8987,47.8987,47.891,47.891,4900.0
2010-01-15 14:40:00,62.4,62.43,62.4,62.4,6100.0,47.8834,47.9064,47.8834,47.8834,6100.0
2010-01-15 14:45:00,62.4,62.41,62.39,62.4,9300.0,47.8834,47.891,47.8757,47.8834,9300.0
2010-01-15 14:50:00,62.38,62.39,62.37,62.39,4600.0,47.868,47.8757,47.8603,47.8757,4600.0
2010-01-15 14:55:00,62.38,62.42,62.38,62.42,7100.0,47.868,47.8987,47.868,47.8987,7100.0
2010-01-15 15:00:00,62.43,62.51,62.43,62.51,43000.0,47.9064,47.9678,47.9064,47.9678,43000.0
2010-01-15 15:05:00,62.51,62.52,62.5,62.51,10000.0,47.9678,47.9754,47.9601,47.9678,10000.0
2010-01-15 15:10:00,62.51,62.6,62.51,62.56,8900.0,47.9678,48.0368,47.9678,48.0061,8900.0
2010-01-15 15:15:00,62.56,62.57,62.55,62.57,11700.0,48.0061,48.0138,47.9985,48.0138,11700.0
2010-01-15 15:20:00,62.57,62.57,62.55,62.57,7500.0,48.0138,48.0138,47.9985,48.0138,7500.0
2010-01-15 15:25:00,62.55,62.56,62.53,62.56,14300.0,47.9985,48.0061,47.9831,48.0061,14300.0
2010-01-15 15:30:00,62.58,62.61,62.57,62.57,33000.0,48.0215,48.0445,48.0138,48.0138,33000.0
2010-01-15 15:35:00,62.57,62.6,62.57,62.59,15400.0,48.0138,48.0368,48.0138,48.0292,15400.0
2010-01-15 15:40:00,62.59,62.59,62.55,62.57,6600.0,48.0292,48.0292,47.9985,48.0138,6600.0
2010-01-15 15:45:00,62.57,62.58,62.55,62.55,5100.0,48.0138,48.0215,47.9985,47.9985,5100.0
2010-01-15 15:50:00,62.55,62.56,62.52,62.55,11800.0,47.9985,48.0061,47.9754,47.9985,11800.0
2010-01-15 15:55:00,62.57,62.59,62.55,62.55,61500.0,48.0138,48.0292,47.9985,47.9985,61500.0
2010-01-19 09:30:00,62.54,62.65,62.49,62.63,58200.0,47.9908,48.0752,47.9524,48.0598,58200.0
2010-01-19 09:35:00,62.62,62.68,62.62,62.65,29700.0,48.0522,48.0982,48.0522,48.0752,29700.0
2010-01-19 09:40:00,62.66,62.79,62.66,62.76,89300.0,48.0829,48.1826,48.0829,48.1596,89300.0
2010-01-19 09:45:00,62.78,62.89,62.78,62.85,37000.0,48.175,48.2594,48.175,48.2287,37000.0
2010-01-19 09:50:00,62.88,62.91,62.84,62.88,8300.0,48.2517,48.2747,48.221,48.2517,8300.0
2010-01-19 09:55:00,62.87,62.92,62.84,62.86,17400.0,48.244,48.2824,48.221,48.2363,17400.0
2010-01-19 10:00:00,62.87,62.91,62.86,62.9,38300.0,48.244,48.2747,48.2363,48.267,38300.0
2010-01-19 10:05:00,62.92,62.94,62.91,62.93,13200.0,48.2824,48.2977,48.2747,48.2901,13200.0
2010-01-19 10:10:00,62.93,63.03,62.91,63.03,23100.0,48.2901,48.3668,48.2747,48.3668,23100.0
2010-01-19 10:15:00,63.03,63.04,62.97,63.02,21500.0,48.3668,48.3745,48.3207,48.3591,21500.0
2010-01-19 10:20:00,63.01,63.03,62.98,62.99,16200.0,48.3514,48.3668,48.3284,48.3361,16200.0
2010-01-19 10:25:00,62.99,63.02,62.96,62.96,19800.0,48.3361,48.3591,48.3131,48.3131,19800.0
2010-01-19 10:30:00,62.97,63.02,62.97,62.99,45200.0,48.3207,48.3591,48.3207,48.3361,45200.0
2010-01-19 10:35:00,62.98,62.99,62.97,62.99,11400.0,48.3284,48.3361,48.3207,48.3361,11400.0
2010-01-19 10:40:00,62.99,63.08,62.99,63.07,16300.0,48.3361,48.4052,48.3361,48.3975,16300.0
2010-01-19 10:45:00,63.06,63.12,63.06,63.1,16400.0,48.3898,48.4359,48.3898,48.4205,16400.0
2010-01-19 10:50:00,63.11,63.12,63.08,63.08,5300.0,48.4282,48.4359,48.4052,48.4052,5300.0
2010-01-19 10:55:00,63.08,63.08,63.04,63.05,13200.0,48.4052,48.4052,48.3745,48.3821,13200.0
2010-01-19 11:00:00,63.06,63.07,63.03,63.03,17500.0,48.3898,48.3975,48.3668,48.3668,17500.0
2010-01-19 11:05:00,63.03,63.05,63.01,63.05,7600.0,48.3668,48.3821,48.3514,48.3821,7600.0
2010-01-19 11:10:00,63.07,63.08,63.04,63.06,11100.0,48.3975,48.4052,48.3745,48.3898,11100.0
2010-01-19 11:15:00,63.07,63.07,63.04,63.05,5900.0,48.3975,48.3975,48.3745,48.3821,5900.0
2010-01-19 11:20:00,63.04,63.06,63.04,63.04,6300.0,48.3745,48.3898,48.3745,48.3745,6300.0
2010-01-19 11:25:00,63.04,63.05,63.01,63.04,11900.0,48.3745,48.3821,48.3514,48.3745,11900.0
2010-01-19 11:30:00,63.05,63.06,63.04,63.05,9800.0,48.3821,48.3898,48.3745,48.3821,9800.0
2010-01-19 11:35:00,63.03,63.05,63.01,63.01,20700.0,48.3668,48.3821,48.3514,48.3514,20700.0
2010-01-19 11:40:00,63.01,63.03,62.99,63.01,10300.0,48.3514,48.3668,48.3361,48.3514,10300.0
2010-01-19 11:45:00,63.02,63.06,63.01,63.02,15400.0,48.3591,48.3898,48.3514,48.3591,15400.0
2010-01-19 11:50:00,63.02,63.04,63.02,63.02,9400.0,48.3591,48.3745,48.3591,48.3591,9400.0
2010-01-19 11:55:00,63.03,63.03,63.0,63.02,8100.0,48.3668,48.3668,48.3438,48.3591,8100.0
2010-01-19 12:00:00,63.03,63.08,63.02,63.06,11800.0,48.3668,48.4052,48.3591,48.3898,11800.0
2010-01-19 12:05:00,63.06,63.08,63.06,63.06,7700.0,48.3898,48.4052,48.3898,48.3898,7700.0
2010-01-19 12:10:00,63.06,63.12,63.06,63.12,4600.0,48.3898,48.4359,48.3898,48.4359,4600.0
2010-01-19 12:15:00,63.12,63.12,63.09,63.09,8600.0,48.4359,48.4359,48.4128,48.4128,8600.0
2010-01-19 12:20:00,63.12,63.17,63.11,63.16,40300.0,48.4359,48.4742,48.4282,48.4665,40300.0
2010-01-19 12:25:00,63.16,63.19,63.15,63.15,33000.0,48.4665,48.4896,48.4589,48.4589,33000.0
2010-01-19 12:30:00,63.17,63.18,63.16,63.16,11200.0,48.4742,48.4819,48.4665,48.4665,11200.0
2010-01-19 12:35:00,63.16,63.17,63.15,63.16,3600.0,48.4665,48.4742,48.4589,48.4665,3600.0
2010-01-19 12:40:00,63.15,63.16,63.15,63.16,4200.0,48.4589,48.4665,48.4589,48.4665,4200.0
2010-01-19 12:45:00,63.16,63.18,63.16,63.18,20600.0,48.4665,48.4819,48.4665,48.4819,20600.0
2010-01-19 12:50:00,63.19,63.2,63.19,63.19,8900.0,48.4896,48.4972,48.4896,48.4896,8900.0
2010-01-19 12:55:00,63.19,63.24,63.19,63.19,32500.0,48.4896,48.5279,48.4896,48.4896,32500.0
2010-01-19 13:00:00,63.18,63.21,63.17,63.19,24800.0,48.4819,48.5049,48.4742,48.4896,24800.0
2010-01-19 13:05:00,63.2,63.2,63.14,63.16,11400.0,48.4972,48.4972,48.4512,48.4665,11400.0
2010-01-19 13:10:00,63.15,63.15,63.12,63.13,12200.0,48.4589,48.4589,48.4359,48.4435,12200.0
2010-01-19 13:15:00,63.14,63.17,63.14,63.17,10600.0,48.4512,48.4742,48.4512,48.4742,10600.0
2010-01-19 13:20:00,63.17,63.17,63.14,63.15,7300.0,48.4742,48.4742,48.4512,48.4589,7300.0
2010-01-19 13:25:00,63.15,63.17,63.15,63.16,16000.0,48.4589,48.4742,48.4589,48.4665,16000.0
2010-01-19 13:30:00,63.16,63.17,63.15,63.17,7600.0,48.4665,48.4742,48.4589,48.4742,7600.0
2010-01-19 13:35:00,63.16,63.17,63.15,63.16,18900.0,48.4665,48.4742,48.4589,48.4665,18900.0
2010-01-19 13:40:00,63.16,63.17,63.15,63.16,14100.0,48.4665,48.4742,48.4589,48.4665,14100.0
2010-01-19 13:45:00,63.17,63.17,63.16,63.17,10600.0,48.4742,48.4742,48.4665,48.4742,10600.0
2010-01-19 13:50:00,63.18,63.19,63.16,63.16,13200.0,48.4819,48.4896,48.4665,48.4665,13200.0
2010-01-19 13:55:00,63.16,63.19,63.16,63.19,4100.0,48.4665,48.4896,48.4665,48.4896,4100.0
2010-01-19 14:00:00,63.18,63.19,63.17,63.19,15100.0,48.4819,48.4896,48.4742,48.4896,15100.0
2010-01-19 14:05:00,63.19,63.21,63.18,63.2,21400.0,48.4896,48.5049,48.4819,48.4972,21400.0
2010-01-19 14:10:00,63.21,63.22,63.2,63.21,9600.0,48.5049,48.5126,48.4972,48.5049,9600.0
2010-01-19 14:15:00,63.2,63.21,63.19,63.19,7500.0,48.4972,48.5049,48.4896,48.4896,7500.0
2010-01-19 14:20:00,63.19,63.22,63.19,63.22,7400.0,48.4896,48.5126,48.4896,48.5126,7400.0
2010-01-19 14:25:00,63.21,63.23,63.2,63.22,8200.0,48.5049,48.5203,48.4972,48.5126,8200.0
2010-01-19 14:30:00,63.22,63.23,63.2,63.2,10600.0,48.5126,48.5203,48.4972,48.4972,10600.0
2010-01-19 14:35:00,63.19,63.2,63.17,63.2,11300.0,48.4896,48.4972,48.4742,48.4972,11300.0
2010-01-19 14:40:00,63.19,63.2,63.18,63.19,11900.0,48.4896,48.4972,48.4819,48.4896,11900.0
2010-01-19 14:45:00,63.19,63.19,63.18,63.19,5900.0,48.4896,48.4896,48.4819,48.4896,5900.0
2010-01-19 14:50:00,63.19,63.2,63.17,63.19,11800.0,48.4896,48.4972,48.4742,48.4896,11800.0
2010-01-19 14:55:00,63.2,63.21,63.18,63.19,28500.0,48.4972,48.5049,48.4819,48.4896,28500.0
2010-01-19 15:00:00,63.19,63.2,63.17,63.17,8800.0,48.4896,48.4972,48.4742,48.4742,8800.0
2010-01-19 15:05:00,63.16,63.17,63.14,63.15,5100.0,48.4665,48.4742,48.4512,48.4589,5100.0
2010-01-19 15:10:00,63.16,63.19,63.16,63.19,4700.0,48.4665,48.4896,48.4665,48.4896,4700.0
2010-01-19 15:15:00,63.2,63.21,63.18,63.19,7700.0,48.4972,48.5049,48.4819,48.4896,7700.0
2010-01-19 15:20:00,63.18,63.26,63.17,63.26,9500.0,48.4819,48.5433,48.4742,48.5433,9500.0
2010-01-19 15:25:00,63.26,63.31,63.26,63.31,18900.0,48.5433,48.5817,48.5433,48.5817,18900.0
2010-01-19 15:30:00,63.3,63.31,63.28,63.29,51500.0,48.574,48.5817,48.5586,48.5663,51500.0
2010-01-19 15:35:00,63.29,63.31,63.29,63.3,16200.0,48.5663,48.5817,48.5663,48.574,16200.0
2010-01-19 15:40:00,63.3,63.3,63.26,63.28,25400.0,48.574,48.574,48.5433,48.5586,25400.0
2010-01-19 15:45:00,63.27,63.31,63.27,63.31,13400.0,48.551,48.5817,48.551,48.5817,13400.0
2010-01-19 15:50:00,63.31,63.34,63.31,63.32,38000.0,48.5817,48.6047,48.5817,48.5893,38000.0
2010-01-19 15:55:00,63.31,63.34,63.3,63.3,61000.0,48.5817,48.6047,48.574,48.574,61000.0
2010-01-20 09:30:00,62.89,62.89,62.77,62.81,77300.0,48.2594,48.2594,48.1673,48.198,77300.0
2010-01-20 09:35:00,62.81,62.84,62.71,62.81,41500.0,48.198,48.221,48.1212,48.198,41500.0
2010-01-20 09:40:00,62.8,62.83,62.74,62.74,52800.0,48.1903,48.2133,48.1443,48.1443,52800.0
2010-01-20 09:45:00,62.71,62.74,62.6,62.73,38500.0,48.1212,48.1443,48.0368,48.1366,38500.0
2010-01-20 09:50:00,62.72,62.83,62.69,62.82,24400.0,48.1289,48.2133,48.1059,48.2056,24400.0
2010-01-20 09:55:00,62.81,62.82,62.71,62.71,31700.0,48.198,48.2056,48.1212,48.1212,31700.0
2010-01-20 10:00:00,62.71,62.73,62.57,62.58,45900.0,48.1212,48.1366,48.0138,48.0215,45900.0
2010-01-20 10:05:00,62.59,62.6,62.49,62.54,63500.0,48.0292,48.0368,47.9524,47.9908,63500.0
2010-01-20 10:10:00,62.55,62.6,62.53,62.57,40100.0,47.9985,48.0368,47.9831,48.0138,40100.0
2010-01-20 10:15:00,62.57,62.61,62.53,62.59,25000.0,48.0138,48.0445,47.9831,48.0292,25000.0
2010-01-20 10:20:00,62.58,62.58,62.47,62.51,51400.0,48.0215,48.0215,47.9371,47.9678,51400.0
2010-01-20 10:25:00,62.51,62.52,62.44,62.44,22800.0,47.9678,47.9754,47.914,47.914,22800.0
2010-01-20 10:30:00,62.41,62.5,62.38,62.47,56200.0,47.891,47.9601,47.868,47.9371,56200.0
2010-01-20 10:35:00,62.48,62.5,62.42,62.47,32500.0,47.9447,47.9601,47.8987,47.9371,32500.0
2010-01-20 10:40:00,62.49,62.52,62.48,62.49,25700.0,47.9524,47.9754,47.9447,47.9524,25700.0
2010-01-20 10:45:00,62.5,62.5,62.45,62.47,24300.0,47.9601,47.9601,47.9217,47.9371,24300.0
2010-01-20 10:50:00,62.48,62.51,62.38,62.39,43400.0,47.9447,47.9678,47.868,47.8757,43400.0
2010-01-20 10:55:00,62.4,62.41,62.36,62.37,32300.0,47.8834,47.891,47.8527,47.8603,32300.0
2010-01-20 11:00:00,62.36,62.38,62.23,62.24,32300.0,47.8527,47.868,47.7529,47.7606,32300.0
2010-01-20 11:05:00,62.24,62.29,62.18,62.19,79100.0,47.7606,47.7989,47.7145,47.7222,79100.0
2010-01-20 11:10:00,62.2,62.3,62.19,62.29,29200.0,47.7299,47.8066,47.7222,47.7989,29200.0
2010-01-20 11:15:00,62.29,62.32,62.25,62.31,8400.0,47.7989,47.822,47.7682,47.8143,8400.0
2010-01-20 11:20:00,62.28,62.3,62.25,62.25,10900.0,47.7913,47.8066,47.7682,47.7682,10900.0
2010-01-20 11:25:00,62.25,62.34,62.24,62.34,26200.0,47.7682,47.8373,47.7606,47.8373,26200.0
2010-01-20 11:30:00,62.34,62.34,62.32,62.32,10000.0,47.8373,47.8373,47.822,47.822,10000.0
2010-01-20 11:35:00,62.32,62.36,62.31,62.32,17000.0,47.822,47.8527,47.8143,47.822,17000.0
2010-01-20 11:40:00,62.32,62.35,62.32,62.33,26400.0,47.822,47.845,47.822,47.8296,26400.0
2010-01-20 11:45:00,62.33,62.33,62.31,62.33,29800.0,47.8296,47.8296,47.8143,47.8296,29800.0
2010-01-20 11:50:00,62.33,62.33,62.29,62.33,7100.0,47.8296,47.8296,47.7989,47.8296,7100.0
2010-01-20 11:55:00,62.32,62.34,62.31,62.32,3400.0,47.822,47.8373,47.8143,47.822,3400.0
2010-01-20 12:00:00,62.32,62.33,62.26,62.3,23100.0,47.822,47.8296,47.7759,47.8066,23100.0
2010-01-20 12:05:00,62.3,62.37,62.28,62.35,44200.0,47.8066,47.8603,47.7913,47.845,44200.0
2010-01-20 12:10:00,62.36,62.43,62.35,62.43,26800.0,47.8527,47.9064,47.845,47.9064,26800.0
2010-01-20 12:15:00,62.42,62.43,62.37,62.38,44000.0,47.8987,47.9064,47.8603,47.868,44000.0
2010-01-20 12:20:00,62.37,62.38,62.33,62.35,25300.0,47.8603,47.868,47.8296,47.845,25300.0
2010-01-20 12:25:00,62.35,62.39,62.35,62.38,22700.0,47.845,47.8757,47.845,47.868,22700.0
2010-01-20 12:30:00,62.39,62.41,62.36,62.37,24000.0,47.8757,47.891,47.8527,47.8603,24000.0
2010-01-20 12:35:00,62.37,62.38,62.36,62.38,13500.0,47.8603,47.868,47.8527,47.868,13500.0
2010-01-20 12:40:00,62.39,62.39,62.32,62.34,15600.0,47.8757,47.8757,47.822,47.8373,15600.0
2010-01-20 12:45:00,62.36,62.37,62.34,62.35,13100.0,47.8527,47.8603,47.8373,47.845,13100.0
2010-01-20 12:50:00,62.35,62.36,62.34,62.35,4100.0,47.845,47.8527,47.8373,47.845,4100.0
2010-01-20 12:55:00,62.35,62.35,62.29,62.32,15800.0,47.845,47.845,47.7989,47.822,15800.0
2010-01-20 13:00:00,62.34,62.34,62.29,62.32,7500.0,47.8373,47.8373,47.7989,47.822,7500.0
2010-01-20 13:05:00,62.34,62.34,62.31,62.32,3600.0,47.8373,47.8373,47.8143,47.822,3600.0
2010-01-20 13:10:00,62.33,62.34,62.28,62.28,20100.0,47.8296,47.8373,47.7913,47.7913,20100.0
2010-01-20 13:15:00,62.28,62.28,62.22,62.24,31700.0,47.7913,47.7913,47.7452,47.7606,31700.0
2010-01-20 13:20:00,62.27,62.31,62.26,62.29,30900.0,47.7836,47.8143,47.7759,47.7989,30900.0
2010-01-20 13:25:00,62.28,62.33,62.28,62.31,18100.0,47.7913,47.8296,47.7913,47.8143,18100.0
2010-01-20 13:30:00,62.3,62.38,62.28,62.38,21700.0,47.8066,47.868,47.7913,47.868,21700.0
2010-01-20 13:35:00,62.38,62.42,62.36,62.39,18300.0,47.868,47.8987,47.8527,47.8757,18300.0
2010-01-20 13:40:00,62.39,62.42,62.39,62.39,25300.0,47.8757,47.8987,47.8757,47.8757,25300.0
2010-01-20 13:45:00,62.39,62.47,62.39,62.47,19600.0,47.8757,47.9371,47.8757,47.9371,19600.0
2010-01-20 13:50:00,62.46,62.48,62.44,62.46,23500.0,47.9294,47.9447,47.914,47.9294,23500.0
2010-01-20 13:55:00,62.47,62.47,62.43,62.43,20500.0,47.9371,47.9371,47.9064,47.9064,20500.0
2010-01-20 14:00:00,62.44,62.51,62.44,62.47,14100.0,47.914,47.9678,47.914,47.9371,14100.0
2010-01-20 14:05:00,62.46,62.48,62.44,62.45,13900.0,47.9294,47.9447,47.914,47.9217,13900.0
2010-01-20 14:10:00,62.46,62.51,62.45,62.47,22000.0,47.9294,47.9678,47.9217,47.9371,22000.0
2010-01-20 14:15:00,62.44,62.44,62.4,62.43,11800.0,47.914,47.914,47.8834,47.9064,11800.0
2010-01-20 14:20:00,62.44,62.46,62.43,62.46,5300.0,47.914,47.9294,47.9064,47.9294,5300.0
2010-01-20 14:25:00,62.46,62.47,62.44,62.44,5000.0,47.9294,47.9371,47.914,47.914,5000.0
2010-01-20 14:30:00,62.43,62.45,62.42,62.45,23800.0,47.9064,47.9217,47.8987,47.9217,23800.0
2010-01-20 14:35:00,62.46,62.55,62.46,62.52,9600.0,47.9294,47.9985,47.9294,47.9754,9600.0
2010-01-20 14:40:00,62.52,62.54,62.51,62.52,36500.0,47.9754,47.9908,47.9678,47.9754,36500.0
2010-01-20 14:45:00,62.52,62.6,62.52,62.56,21900.0,47.9754,48.0368,47.9754,48.0061,21900.0
2010-01-20 14:50:00,62.55,62.58,62.55,62.58,19100.0,47.9985,48.0215,47.9985,48.0215,19100.0
2010-01-20 14:55:00,62.57,62.6,62.54,62.58,14300.0,48.0138,48.0368,47.9908,48.0215,14300.0
2010-01-20 15:00:00,62.56,62.6,62.56,62.59,5100.0,48.0061,48.0368,48.0061,48.0292,5100.0
2010-01-20 15:05:00,62.6,62.6,62.53,62.54,15100.0,48.0368,48.0368,47.9831,47.9908,15100.0
2010-01-20 15:10:00,62.54,62.59,62.54,62.59,34700.0,47.9908,48.0292,47.9908,48.0292,34700.0
2010-01-20 15:15:00,62.58,62.59,62.56,62.56,6700.0,48.0215,48.0292,48.0061,48.0061,6700.0
2010-01-20 15:20:00,62.56,62.67,62.56,62.63,17800.0,48.0061,48.0905,48.0061,48.0598,17800.0
2010-01-20 15:25:00,62.62,62.64,62.62,62.63,6300.0,48.0522,48.0675,48.0522,48.0598,6300.0
2010-01-20 15:30:00,62.65,62.66,62.56,62.57,30500.0,48.0752,48.0829,48.0061,48.0138,30500.0
2010-01-20 15:35:00,62.56,62.6,62.56,62.6,9700.0,48.0061,48.0368,48.0061,48.0368,9700.0
2010-01-20 15:40:00,62.6,62.68,62.59,62.68,28800.0,48.0368,48.0982,48.0292,48.0982,28800.0
2010-01-20 15:45:00,62.68,62.72,62.66,62.72,39700.0,48.0982,48.1289,48.0829,48.1289,39700.0
2010-01-20 15:50:00,62.74,62.74,62.67,62.68,26800.0,48.1443,48.1443,48.0905,48.0982,26800.0
2010-01-20 15:55:00,62.68,62.71,62.67,62.69,30800.0,48.0982,48.1212,48.0905,48.1059,30800.0
2010-01-21 09:30:00,62.68,62.88,62.68,62.88,86300.0,48.0982,48.2517,48.0982,48.2517,86300.0
2010-01-21 09:35:00,62.88,62.91,62.84,62.87,40700.0,48.2517,48.2747,48.221,48.244,40700.0
2010-01-21 09:40:00,62.9,62.9,62.74,62.74,29400.0,48.267,48.267,48.1443,48.1443,29400.0
2010-01-21 09:45:00,62.73,62.74,62.61,62.68,40900.0,48.1366,48.1443,48.0445,48.0982,40900.0
2010-01-21 09:50:00,62.73,62.73,62.62,62.67,91400.0,48.1366,48.1366,48.0522,48.0905,91400.0
2010-01-21 09:55:00,62.69,62.76,62.65,62.68,77300.0,48.1059,48.1596,48.0752,48.0982,77300.0
2010-01-21 10:00:00,62.67,62.79,62.59,62.78,75000.0,48.0905,48.1826,48.0292,48.175,75000.0
2010-01-21 10:05:00,62.8,62.85,62.76,62.78,60900.0,48.1903,48.2287,48.1596,48.175,60900.0
2010-01-21 10:10:00,62.78,62.78,62.69,62.71,45000.0,48.175,48.175,48.1059,48.1212,45000.0
2010-01-21 10:15:00,62.72,62.72,62.68,62.71,20700.0,48.1289,48.1289,48.0982,48.1212,20700.0
2010-01-21 10:20:00,62.71,62.71,62.34,62.36,122600.0,48.1212,48.1212,47.8373,47.8527,122600.0
2010-01-21 10:25:00,62.36,62.36,62.06,62.08,215100.0,47.8527,47.8527,47.6225,47.6378,215100.0
2010-01-21 10:30:00,62.07,62.11,61.89,62.02,323500.0,47.6301,47.6608,47.492,47.5918,323500.0
2010-01-21 10:35:00,62.01,62.04,61.98,62.01,70100.0,47.5841,47.6071,47.5611,47.5841,70100.0
2010-01-21 10:40:00,62.02,62.07,62.02,62.04,20200.0,47.5918,47.6301,47.5918,47.6071,20200.0
2010-01-21 10:45:00,62.05,62.07,61.99,62.0,26800.0,47.6148,47.6301,47.5687,47.5764,26800.0
2010-01-21 10:50:00,62.01,62.01,61.92,61.94,15600.0,47.5841,47.5841,47.515,47.5304,15600.0
2010-01-21 10:55:00,61.92,62.02,61.92,62.01,15800.0,47.515,47.5918,47.515,47.5841,15800.0
2010-01-21 11:00:00,62.02,62.05,61.99,62.0,18100.0,47.5918,47.6148,47.5687,47.5764,18100.0
2010-01-21 11:05:00,62.0,62.0,61.79,61.81,49400.0,47.5764,47.5764,47.4153,47.4306,49400.0
2010-01-21 11:10:00,61.85,61.88,61.79,61.84,17800.0,47.4613,47.4843,47.4153,47.4536,17800.0
2010-01-21 11:15:00,61.83,61.85,61.76,61.85,13000.0,47.446,47.4613,47.3922,47.4613,13000.0
2010-01-21 11:20:00,61.83,61.89,61.82,61.89,10300.0,47.446,47.492,47.4383,47.492,10300.0
2010-01-21 11:25:00,61.9,61.9,61.79,61.84,12300.0,47.4997,47.4997,47.4153,47.4536,12300.0
2010-01-21 11:30:00,61.85,61.86,61.73,61.82,17800.0,47.4613,47.469,47.3692,47.4383,17800.0
2010-01-21 11:35:00,61.83,61.88,61.74,61.78,26400.0,47.446,47.4843,47.3769,47.4076,26400.0
2010-01-21 11:40:00,61.81,61.81,61.5,61.5,35600.0,47.4306,47.4306,47.1927,47.1927,35600.0
2010-01-21 11:45:00,61.5,61.64,61.5,61.62,34700.0,47.1927,47.3002,47.1927,47.2848,34700.0
2010-01-21 11:50:00,61.65,61.84,61.62,61.76,93900.0,47.3078,47.4536,47.2848,47.3922,93900.0
2010-01-21 11:55:00,61.77,61.77,61.59,61.62,50500.0,47.3999,47.3999,47.2618,47.2848,50500.0
2010-01-21 12:00:00,61.63,61.76,61.58,61.76,32300.0,47.2925,47.3922,47.2541,47.3922,32300.0
2010-01-21 12:05:00,61.75,61.79,61.71,61.74,26800.0,47.3846,47.4153,47.3539,47.3769,26800.0
2010-01-21 12:10:00,61.75,61.86,61.75,61.76,38500.0,47.3846,47.469,47.3846,47.3922,38500.0
2010-01-21 12:15:00,61.76,61.78,61.67,61.67,12200.0,47.3922,47.4076,47.3232,47.3232,12200.0
2010-01-21 12:20:00,61.7,61.72,61.63,61.64,37800.0,47.3462,47.3615,47.2925,47.3002,37800.0
2010-01-21 12:25:00,61.64,61.66,61.56,61.56,30100.0,47.3002,47.3155,47.2388,47.2388,30100.0
2010-01-21 12:30:00,61.58,61.67,61.56,61.63,77200.0,47.2541,47.3232,47.2388,47.2925,77200.0
2010-01-21 12:35:00,61.64,61.66,61.6,61.63,21400.0,47.3002,47.3155,47.2695,47.2925,21400.0
2010-01-21 12:40:00,61.63,61.65,61.61,61.62,14500.0,47.2925,47.3078,47.2771,47.2848,14500.0
2010-01-21 12:45:00,61.62,61.63,61.55,61.56,36700.0,47.2848,47.2925,47.2311,47.2388,36700.0
2010-01-21 12:50:00,61.54,61.59,61.52,61.56,32000.0,47.2234,47.2618,47.2081,47.2388,32000.0
2010-01-21 12:55:00,61.56,61.63,61.54,61.57,48300.0,47.2388,47.2925,47.2234,47.2464,48300.0
2010-01-21 13:00:00,61.57,61.59,61.46,61.56,56200.0,47.2464,47.2618,47.162,47.2388,56200.0
2010-01-21 13:05:00,61.55,61.59,61.53,61.56,15900.0,47.2311,47.2618,47.2157,47.2388,15900.0
2010-01-21 13:10:00,61.56,61.62,61.54,61.58,14500.0,47.2388,47.2848,47.2234,47.2541,14500.0
2010-01-21 13:15:00,61.59,61.62,61.54,61.55,9600.0,47.2618,47.2848,47.2234,47.2311,9600.0
2010-01-21 13:20:00,61.56,61.65,61.56,61.63,18300.0,47.2388,47.3078,47.2388,47.2925,18300.0
2010-01-21 13:25:00,61.63,61.66,61.59,61.63,15800.0,47.2925,47.3155,47.2618,47.2925,15800.0
2010-01-21 13:30:00,61.63,61.73,61.63,61.72,12500.0,47.2925,47.3692,47.2925,47.3615,12500.0
2010-01-21 13:35:00,61.73,61.77,61.7,61.71,17600.0,47.3692,47.3999,47.3462,47.3539,17600.0
2010-01-21 13:40:00,61.71,61.72,61.65,61.69,15900.0,47.3539,47.3615,47.3078,47.3385,15900.0
2010-01-21 13:45:00,61.7,61.72,61.67,61.7,9600.0,47.3462,47.3615,47.3232,47.3462,9600.0
2010-01-21 13:50:00,61.7,61.72,61.66,61.69,8600.0,47.3462,47.3615,47.3155,47.3385,8600.0
2010-01-21 13:55:00,61.69,61.73,61.68,61.73,4400.0,47.3385,47.3692,47.3309,47.3692,4400.0
2010-01-21 14:00:00,61.75,61.77,61.65,61.65,29100.0,47.3846,47.3999,47.3078,47.3078,29100.0
2010-01-21 14:05:00,61.65,61.67,61.61,61.66,24000.0,47.3078,47.3232,47.2771,47.3155,24000.0
2010-01-21 14:10:00,61.65,61.67,61.6,61.61,8600.0,47.3078,47.3232,47.2695,47.2771,8600.0
2010-01-21 14:15:00,61.6,61.66,61.6,61.64,5900.0,47.2695,47.3155,47.2695,47.3002,5900.0
2010-01-21 14:20:00,61.63,61.73,61.58,61.73,13600.0,47.2925,47.3692,47.2541,47.3692,13600.0
2010-01-21 14:25:00,61.73,61.86,61.73,61.85,39400.0,47.3692,47.469,47.3692,47.4613,39400.0
2010-01-21 14:30:00,61.82,61.92,61.81,61.87,37100.0,47.4383,47.515,47.4306,47.4767,37100.0
2010-01-21 14:35:00,61.87,61.89,61.81,61.83,13900.0,47.4767,47.492,47.4306,47.446,13900.0
2010-01-21 14:40:00,61.82,61.84,61.73,61.76,12200.0,47.4383,47.4536,47.3692,47.3922,12200.0
2010-01-21 14:45:00,61.75,61.77,61.72,61.76,10500.0,47.3846,47.3999,47.3615,47.3922,10500.0
2010-01-21 14:50:00,61.76,61.78,61.69,61.71,22900.0,47.3922,47.4076,47.3385,47.3539,22900.0
2010-01-21 14:55:00,61.7,61.78,61.7,61.74,8100.0,47.3462,47.4076,47.3462,47.3769,8100.0
2010-01-21 15:00:00,61.76,61.77,61.63,61.63,15000.0,47.3922,47.3999,47.2925,47.2925,15000.0
2010-01-21 15:05:00,61.63,61.65,61.56,61.62,25800.0,47.2925,47.3078,47.2388,47.2848,25800.0
2010-01-21 15:10:00,61.62,61.62,61.52,61.59,36800.0,47.2848,47.2848,47.2081,47.2618,36800.0
2010-01-21 15:15:00,61.59,61.62,61.53,61.58,35400.0,47.2618,47.2848,47.2157,47.2541,35400.0
2010-01-21 15:20:00,61.58,61.64,61.55,61.62,34200.0,47.2541,47.3002,47.2311,47.2848,34200.0
2010-01-21 15:25:00,61.61,61.66,61.57,61.6,19200.0,47.2771,47.3155,47.2464,47.2695,19200.0
2010-01-21 15:30:00,61.57,61.71,61.57,61.68,24500.0,47.2464,47.3539,47.2464,47.3309,24500.0
2010-01-21 15:35:00,61.66,61.66,61.53,61.56,43900.0,47.3155,47.3155,47.2157,47.2388,43900.0
2010-01-21 15:40:00,61.55,61.63,61.55,61.61,33200.0,47.2311,47.2925,47.2311,47.2771,33200.0
2010-01-21 15:45:00,61.61,61.76,61.6,61.71,58700.0,47.2771,47.3922,47.2695,47.3539,58700.0
2010-01-21 15:50:00,61.71,61.72,61.59,61.6,14600.0,47.3539,47.3615,47.2618,47.2695,14600.0
2010-01-21 15:55:00,61.6,61.6,61.51,61.55,47200.0,47.2695,47.2695,47.2004,47.2311,47200.0
2010-01-22 09:30:00,61.3,61.36,61.16,61.34,169700.0,47.0393,47.0853,46.9318,47.0699,169700.0
2010-01-22 09:35:00,61.33,61.48,61.28,61.43,69800.0,47.0623,47.1774,47.0239,47.139,69800.0
2010-01-22 09:40:00,61.43,61.45,61.27,61.36,89500.0,47.139,47.1544,47.0162,47.0853,89500.0
2010-01-22 09:45:00,61.29,61.37,61.24,61.32,98400.0,47.0316,47.093,46.9932,47.0546,98400.0
2010-01-22 09:50:00,61.32,61.39,61.26,61.26,85700.0,47.0546,47.1083,47.0086,47.0086,85700.0
2010-01-22 09:55:00,61.26,61.37,61.26,61.33,47400.0,47.0086,47.093,47.0086,47.0623,47400.0
2010-01-22 10:00:00,61.33,61.36,61.14,61.14,59800.0,47.0623,47.0853,46.9165,46.9165,59800.0
2010-01-22 10:05:00,61.13,61.13,60.98,60.99,60900.0,46.9088,46.9088,46.7937,46.8014,60900.0
2010-01-22 10:10:00,60.99,61.06,60.98,61.02,31800.0,46.8014,46.8551,46.7937,46.8244,31800.0
2010-01-22 10:15:00,61.01,61.02,60.9,60.93,65300.0,46.8167,46.8244,46.7323,46.7553,65300.0
2010-01-22 10:20:00,60.93,61.01,60.93,61.01,27200.0,46.7553,46.8167,46.7553,46.8167,27200.0
2010-01-22 10:25:00,61.02,61.22,60.99,61.21,28200.0,46.8244,46.9779,46.8014,46.9702,28200.0
2010-01-22 10:30:00,61.22,61.27,61.17,61.19,42100.0,46.9779,47.0162,46.9395,46.9548,42100.0
2010-01-22 10:35:00,61.19,61.28,61.19,61.22,35400.0,46.9548,47.0239,46.9548,46.9779,35400.0
2010-01-22 10:40:00,61.25,61.34,61.24,61.27,36900.0,47.0009,47.0699,46.9932,47.0162,36900.0
2010-01-22 10:45:00,61.26,61.26,61.12,61.12,35200.0,47.0086,47.0086,46.9011,46.9011,35200.0
2010-01-22 10:50:00,61.14,61.21,61.13,61.2,12700.0,46.9165,46.9702,46.9088,46.9625,12700.0
2010-01-22 10:55:00,61.22,61.32,61.18,61.32,20200.0,46.9779,47.0546,46.9472,47.0546,20200.0
2010-01-22 11:00:00,61.32,61.47,61.32,61.41,27200.0,47.0546,47.1697,47.0546,47.1237,27200.0
2010-01-22 11:05:00,61.41,61.41,61.31,61.31,9000.0,47.1237,47.1237,47.0469,47.0469,9000.0
2010-01-22 11:10:00,61.33,61.34,61.22,61.34,44100.0,47.0623,47.0699,46.9779,47.0699,44100.0
2010-01-22 11:15:00,61.32,61.4,61.31,61.37,20800.0,47.0546,47.116,47.0469,47.093,20800.0
2010-01-22 11:20:00,61.37,61.42,61.36,61.36,27500.0,47.093,47.1313,47.0853,47.0853,27500.0
2010-01-22 11:25:00,61.37,61.45,61.35,61.45,25300.0,47.093,47.1544,47.0776,47.1544,25300.0
2010-01-22 11:30:00,61.46,61.47,61.37,61.44,12100.0,47.162,47.1697,47.093,47.1467,12100.0
2010-01-22 11:35:00,61.43,61.46,61.35,61.35,28900.0,47.139,47.162,47.0776,47.0776,28900.0
2010-01-22 11:40:00,61.34,61.39,61.33,61.37,31700.0,47.0699,47.1083,47.0623,47.093,31700.0
2010-01-22 11:45:00,61.36,61.39,61.28,61.31,26900.0,47.0853,47.1083,47.0239,47.0469,26900.0
2010-01-22 11:50:00,61.33,61.34,61.27,61.27,22700.0,47.0623,47.0699,47.0162,47.0162,22700.0
2010-01-22 11:55:00,61.26,61.26,61.2,61.26,19500.0,47.0086,47.0086,46.9625,47.0086,19500.0
2010-01-22 12:00:00,61.24,61.25,61.17,61.23,9500.0,46.9932,47.0009,46.9395,46.9855,9500.0
2010-01-22 12:05:00,61.23,61.24,61.18,61.19,11800.0,46.9855,46.9932,46.9472,46.9548,11800.0
2010-01-22 12:10:00,61.19,61.23,61.16,61.22,10700.0,46.9548,46.9855,46.9318,46.9779,10700.0
2010-01-22 12:15:00,61.22,61.32,61.22,61.32,7800.0,46.9779,47.0546,46.9779,47.0546,7800.0
2010-01-22 12:20:00,61.33,61.34,61.28,61.3,13900.0,47.0623,47.0699,47.0239,47.0393,13900.0
2010-01-22 12:25:00,61.29,61.34,61.28,61.34,20300.0,47.0316,47.0699,47.0239,47.0699,20300.0
2010-01-22 12:30:00,61.35,61.39,61.32,61.39,9300.0,47.0776,47.1083,47.0546,47.1083,9300.0
2010-01-22 12:35:00,61.38,61.4,61.33,61.34,8700.0,47.1006,47.116,47.0623,47.0699,8700.0
2010-01-22 12:40:00,61.32,61.34,61.27,61.3,24400.0,47.0546,47.0699,47.0162,47.0393,24400.0
2010-01-22 12:45:00,61.3,61.3,61.23,61.23,28900.0,47.0393,47.0393,46.9855,46.9855,28900.0
2010-01-22 12:50:00,61.22,61.29,61.19,61.29,41700.0,46.9779,47.0316,46.9548,47.0316,41700.0
2010-01-22 12:55:00,61.27,61.27,61.22,61.22,14600.0,47.0162,47.0162,46.9779,46.9779,14600.0
2010-01-22 13:00:00,61.21,61.21,61.12,61.12,2900.0,46.9702,46.9702,46.9011,46.9011,2900.0
2010-01-22 13:05:00,61.13,61.17,61.12,61.14,10700.0,46.9088,46.9395,46.9011,46.9165,10700.0
2010-01-22 13:10:00,61.15,61.18,61.15,61.17,9900.0,46.9242,46.9472,46.9242,46.9395,9900.0
2010-01-22 13:15:00,61.14,61.18,61.11,61.16,23600.0,46.9165,46.9472,46.8935,46.9318,23600.0
2010-01-22 13:20:00,61.17,61.22,61.15,61.15,8800.0,46.9395,46.9779,46.9242,46.9242,8800.0
2010-01-22 13:25:00,61.13,61.17,61.11,61.13,7600.0,46.9088,46.9395,46.8935,46.9088,7600.0
2010-01-22 13:30:00,61.13,61.16,61.1,61.13,19000.0,46.9088,46.9318,46.8858,46.9088,19000.0
2010-01-22 13:35:00,61.15,61.15,61.0,61.01,27300.0,46.9242,46.9242,46.809,46.8167,27300.0
2010-01-22 13:40:00,60.98,61.03,60.96,61.02,28200.0,46.7937,46.8321,46.7784,46.8244,28200.0
2010-01-22 13:45:00,61.02,61.02,60.94,60.99,13800.0,46.8244,46.8244,46.763,46.8014,13800.0
2010-01-22 13:50:00,61.03,61.03,60.99,61.02,8200.0,46.8321,46.8321,46.8014,46.8244,8200.0
2010-01-22 13:55:00,61.01,61.04,60.97,61.01,12100.0,46.8167,46.8397,46.786,46.8167,12100.0
2010-01-22 14:00:00,61.02,61.09,61.02,61.04,8000.0,46.8244,46.8781,46.8244,46.8397,8000.0
2010-01-22 14:05:00,61.03,61.03,60.98,60.98,15900.0,46.8321,46.8321,46.7937,46.7937,15900.0
2010-01-22 14:10:00,60.95,61.05,60.9,61.05,13900.0,46.7707,46.8474,46.7323,46.8474,13900.0
2010-01-22 14:15:00,61.04,61.05,61.01,61.03,11500.0,46.8397,46.8474,46.8167,46.8321,11500.0
2010-01-22 14:20:00,61.02,61.04,60.97,61.0,18000.0,46.8244,46.8397,46.786,46.809,18000.0
2010-01-22 14:25:00,60.98,60.99,60.94,60.94,6000.0,46.7937,46.8014,46.763,46.763,6000.0
2010-01-22 14:30:00,60.9,60.98,60.89,60.97,31400.0,46.7323,46.7937,46.7246,46.786,31400.0
2010-01-22 14:35:00,61.0,61.0,60.89,60.89,27700.0,46.809,46.809,46.7246,46.7246,27700.0
2010-01-22 14:40:00,60.9,60.9,60.73,60.82,31600.0,46.7323,46.7323,46.6019,46.6709,31600.0
2010-01-22 14:45:00,60.84,60.84,60.73,60.73,21500.0,46.6863,46.6863,46.6019,46.6019,21500.0
2010-01-22 14:50:00,60.72,60.77,60.7,60.74,13600.0,46.5942,46.6326,46.5788,46.6095,13600.0
2010-01-22 14:55:00,60.74,60.77,60.66,60.66,23700.0,46.6095,46.6326,46.5481,46.5481,23700.0
2010-01-22 15:00:00,60.63,60.74,60.61,60.71,53200.0,46.5251,46.6095,46.5098,46.5865,53200.0
2010-01-22 15:05:00,60.74,60.76,60.57,60.59,27900.0,46.6095,46.6249,46.4791,46.4944,27900.0
2010-01-22 15:10:00,60.62,60.63,60.5,60.54,16100.0,46.5174,46.5251,46.4254,46.4561,16100.0
2010-01-22 15:15:00,60.52,60.55,60.34,60.38,48800.0,46.4407,46.4637,46.3026,46.3333,48800.0
2010-01-22 15:20:00,60.39,60.42,60.31,60.41,48900.0,46.341,46.364,46.2796,46.3563,48900.0
2010-01-22 15:25:00,60.41,60.46,60.38,60.44,40800.0,46.3563,46.3947,46.3333,46.3793,40800.0
2010-01-22 15:30:00,60.44,60.49,60.39,60.43,46200.0,46.3793,46.4177,46.341,46.3717,46200.0
2010-01-22 15:35:00,60.44,60.47,60.32,60.34,70000.0,46.3793,46.4023,46.2872,46.3026,70000.0
2010-01-22 15:40:00,60.34,60.41,60.26,60.3,100000.0,46.3026,46.3563,46.2412,46.2719,100000.0
2010-01-22 15:45:00,60.31,60.33,60.11,60.16,129100.0,46.2796,46.2949,46.1261,46.1645,129100.0
2010-01-22 15:50:00,60.16,60.29,60.15,60.29,41100.0,46.1645,46.2642,46.1568,46.2642,41100.0
2010-01-22 15:55:00,60.28,60.3,60.15,60.17,215000.0,46.2565,46.2719,46.1568,46.1721,215000.0
2010-01-25 09:30:00,60.74,60.78,60.62,60.67,37600.0,46.6095,46.6402,46.5174,46.5558,37600.0
2010-01-25 09:35:00,60.7,60.77,60.68,60.71,117000.0,46.5788,46.6326,46.5635,46.5865,117000.0
2010-01-25 09:40:00,60.71,60.78,60.65,60.72,48100.0,46.5865,46.6402,46.5405,46.5942,48100.0
2010-01-25 09:45:00,60.7,60.76,60.67,60.71,12700.0,46.5788,46.6249,46.5558,46.5865,12700.0
2010-01-25 09:50:00,60.7,60.79,60.7,60.79,11900.0,46.5788,46.6479,46.5788,46.6479,11900.0
2010-01-25 09:55:00,60.78,60.78,60.7,60.7,28500.0,46.6402,46.6402,46.5788,46.5788,28500.0
2010-01-25 10:00:00,60.68,60.77,60.6,60.65,256600.0,46.5635,46.6326,46.5021,46.5405,256600.0
2010-01-25 10:05:00,60.62,60.66,60.48,60.51,88300.0,46.5174,46.5481,46.41,46.433,88300.0
2010-01-25 10:10:00,60.52,60.53,60.41,60.43,49100.0,46.4407,46.4484,46.3563,46.3717,49100.0
2010-01-25 10:15:00,60.43,60.62,60.42,60.59,72300.0,46.3717,46.5174,46.364,46.4944,72300.0
2010-01-25 10:20:00,60.6,60.63,60.55,60.63,51100.0,46.5021,46.5251,46.4637,46.5251,51100.0
2010-01-25 10:25:00,60.63,60.71,60.62,60.62,46100.0,46.5251,46.5865,46.5174,46.5174,46100.0
2010-01-25 10:30:00,60.64,60.66,60.58,60.64,70000.0,46.5328,46.5481,46.4868,46.5328,70000.0
2010-01-25 10:35:00,60.63,60.63,60.53,60.58,25100.0,46.5251,46.5251,46.4484,46.4868,25100.0
2010-01-25 10:40:00,60.57,60.59,60.49,60.5,37900.0,46.4791,46.4944,46.4177,46.4254,37900.0
2010-01-25 10:45:00,60.5,60.52,60.45,60.52,48600.0,46.4254,46.4407,46.387,46.4407,48600.0
2010-01-25 10:50:00,60.49,60.63,60.47,60.63,46900.0,46.4177,46.5251,46.4023,46.5251,46900.0
2010-01-25 10:55:00,60.62,60.63,60.54,60.58,14400.0,46.5174,46.5251,46.4561,46.4868,14400.0
2010-01-25 11:00:00,60.58,60.59,60.46,60.47,13400.0,46.4868,46.4944,46.3947,46.4023,13400.0
2010-01-25 11:05:00,60.45,60.45,60.34,60.41,19500.0,46.387,46.387,46.3026,46.3563,19500.0
2010-01-25 11:10:00,60.41,60.42,60.35,60.37,28200.0,46.3563,46.364,46.3103,46.3256,28200.0
2010-01-25 11:15:00,60.38,60.49,60.37,60.48,27000.0,46.3333,46.4177,46.3256,46.41,27000.0
2010-01-25 11:20:00,60.47,60.53,60.47,60.5,6900.0,46.4023,46.4484,46.4023,46.4254,6900.0
2010-01-25 11:25:00,60.46,60.51,60.44,60.44,34200.0,46.3947,46.433,46.3793,46.3793,34200.0
2010-01-25 11:30:00,60.43,60.47,60.4,60.47,11500.0,46.3717,46.4023,46.3486,46.4023,11500.0
2010-01-25 11:35:00,60.41,60.41,60.27,60.31,24900.0,46.3563,46.3563,46.2489,46.2796,24900.0
2010-01-25 11:40:00,60.31,60.39,60.31,60.39,15700.0,46.2796,46.341,46.2796,46.341,15700.0
2010-01-25 11:45:00,60.36,60.4,60.35,60.37,19200.0,46.3179,46.3486,46.3103,46.3256,19200.0
2010-01-25 11:50:00,60.39,60.53,60.39,60.53,19100.0,46.341,46.4484,46.341,46.4484,19100.0
2010-01-25 11:55:00,60.54,60.56,60.48,60.48,8200.0,46.4561,46.4714,46.41,46.41,8200.0
2010-01-25 12:00:00,60.48,60.52,60.48,60.52,11200.0,46.41,46.4407,46.41,46.4407,11200.0
2010-01-25 12:05:00,60.55,60.59,60.53,60.53,7100.0,46.4637,46.4944,46.4484,46.4484,7100.0
2010-01-25 12:10:00,60.53,60.6,60.53,60.56,6200.0,46.4484,46.5021,46.4484,46.4714,6200.0
2010-01-25 12:15:00,60.55,60.56,60.52,60.54,8300.0,46.4637,46.4714,46.4407,46.4561,8300.0
2010-01-25 12:20:00,60.55,60.63,60.55,60.63,9200.0,46.4637,46.5251,46.4637,46.5251,9200.0
2010-01-25 12:25:00,60.66,60.66,60.57,60.57,30500.0,46.5481,46.5481,46.4791,46.4791,30500.0
2010-01-25 12:30:00,60.55,60.59,60.55,60.58,19100.0,46.4637,46.4944,46.4637,46.4868,19100.0
2010-01-25 12:35:00,60.58,60.63,60.57,60.63,2600.0,46.4868,46.5251,46.4791,46.5251,2600.0
2010-01-25 12:40:00,60.64,60.66,60.62,60.66,4700.0,46.5328,46.5481,46.5174,46.5481,4700.0
2010-01-25 12:45:00,60.64,60.68,60.62,60.68,4700.0,46.5328,46.5635,46.5174,46.5635,4700.0
2010-01-25 12:50:00,60.67,60.67,60.63,60.65,4500.0,46.5558,46.5558,46.5251,46.5405,4500.0
2010-01-25 12:55:00,60.65,60.68,60.65,60.66,4800.0,46.5405,46.5635,46.5405,46.5481,4800.0
2010-01-25 13:00:00,60.65,60.67,60.63,60.66,3800.0,46.5405,46.5558,46.5251,46.5481,3800.0
2010-01-25 13:05:00,60.66,60.66,60.56,60.57,12800.0,46.5481,46.5481,46.4714,46.4791,12800.0
2010-01-25 13:10:00,60.57,60.62,60.57,60.61,1400.0,46.4791,46.5174,46.4791,46.5098,1400.0
2010-01-25 13:15:00,60.61,60.63,60.6,60.62,1300.0,46.5098,46.5251,46.5021,46.5174,1300.0
2010-01-25 13:20:00,60.63,60.68,60.63,60.68,9800.0,46.5251,46.5635,46.5251,46.5635,9800.0
2010-01-25 13:25:00,60.67,60.71,60.62,60.63,46900.0,46.5558,46.5865,46.5174,46.5251,46900.0
2010-01-25 13:30:00,60.66,60.67,60.56,60.58,15100.0,46.5481,46.5558,46.4714,46.4868,15100.0
2010-01-25 13:35:00,60.56,60.58,60.53,60.58,6100.0,46.4714,46.4868,46.4484,46.4868,6100.0
2010-01-25 13:40:00,60.57,60.62,60.55,60.59,16200.0,46.4791,46.5174,46.4637,46.4944,16200.0
2010-01-25 13:45:00,60.62,60.63,60.59,60.63,8300.0,46.5174,46.5251,46.4944,46.5251,8300.0
2010-01-25 13:50:00,60.63,60.64,60.59,60.61,13400.0,46.5251,46.5328,46.4944,46.5098,13400.0
2010-01-25 13:55:00,60.62,60.64,60.6,60.6,4400.0,46.5174,46.5328,46.5021,46.5021,4400.0
2010-01-25 14:00:00,60.59,60.63,60.59,60.6,25700.0,46.4944,46.5251,46.4944,46.5021,25700.0
2010-01-25 14:05:00,60.61,60.63,60.61,60.61,4300.0,46.5098,46.5251,46.5098,46.5098,4300.0
2010-01-25 14:10:00,60.63,60.64,60.62,60.64,6100.0,46.5251,46.5328,46.5174,46.5328,6100.0
2010-01-25 14:15:00,60.65,60.65,60.62,60.64,4100.0,46.5405,46.5405,46.5174,46.5328,4100.0
2010-01-25 14:20:00,60.66,60.66,60.64,60.66,2100.0,46.5481,46.5481,46.5328,46.5481,2100.0
2010-01-25 14:25:00,60.68,60.7,60.67,60.7,5200.0,46.5635,46.5788,46.5558,46.5788,5200.0
2010-01-25 14:30:00,60.67,60.71,60.67,60.7,12700.0,46.5558,46.5865,46.5558,46.5788,12700.0
2010-01-25 14:35:00,60.7,60.71,60.6,60.62,10000.0,46.5788,46.5865,46.5021,46.5174,10000.0
2010-01-25 14:40:00,60.61,60.66,60.61,60.66,5800.0,46.5098,46.5481,46.5098,46.5481,5800.0
2010-01-25 14:45:00,60.67,60.69,60.67,60.68,12000.0,46.5558,46.5712,46.5558,46.5635,12000.0
2010-01-25 14:50:00,60.68,60.75,60.68,60.74,29000.0,46.5635,46.6172,46.5635,46.6095,29000.0
2010-01-25 14:55:00,60.76,60.78,60.73,60.78,70100.0,46.6249,46.6402,46.6019,46.6402,70100.0
2010-01-25 15:00:00,60.78,60.79,60.73,60.74,27700.0,46.6402,46.6479,46.6019,46.6095,27700.0
2010-01-25 15:05:00,60.74,60.76,60.73,60.74,5900.0,46.6095,46.6249,46.6019,46.6095,5900.0
2010-01-25 15:10:00,60.73,60.75,60.68,60.69,18600.0,46.6019,46.6172,46.5635,46.5712,18600.0
2010-01-25 15:15:00,60.69,60.69,60.65,60.68,4800.0,46.5712,46.5712,46.5405,46.5635,4800.0
2010-01-25 15:20:00,60.67,60.67,60.65,60.65,9100.0,46.5558,46.5558,46.5405,46.5405,9100.0
2010-01-25 15:25:00,60.65,60.66,60.62,60.63,11900.0,46.5405,46.5481,46.5174,46.5251,11900.0
2010-01-25 15:30:00,60.64,60.7,60.64,60.67,6000.0,46.5328,46.5788,46.5328,46.5558,6000.0
2010-01-25 15:35:00,60.67,60.74,60.67,60.69,13100.0,46.5558,46.6095,46.5558,46.5712,13100.0
2010-01-25 15:40:00,60.69,60.7,60.55,60.55,7700.0,46.5712,46.5788,46.4637,46.4637,7700.0
2010-01-25 15:45:00,60.55,60.57,60.52,60.54,14500.0,46.4637,46.4791,46.4407,46.4561,14500.0
2010-01-25 15:50:00,60.5,60.55,60.46,60.47,30400.0,46.4254,46.4637,46.3947,46.4023,30400.0
2010-01-25 15:55:00,60.47,60.55,60.44,60.47,55200.0,46.4023,46.4637,46.3793,46.4023,55200.0
2010-01-26 09:30:00,60.23,60.23,60.08,60.2,82300.0,46.2182,46.2182,46.1031,46.1952,82300.0
2010-01-26 09:35:00,60.19,60.31,60.15,60.3,64400.0,46.1875,46.2796,46.1568,46.2719,64400.0
2010-01-26 09:40:00,60.3,60.32,60.2,60.28,71600.0,46.2719,46.2872,46.1952,46.2565,71600.0
2010-01-26 09:45:00,60.31,60.37,60.23,60.26,40300.0,46.2796,46.3256,46.2182,46.2412,40300.0
2010-01-26 09:50:00,60.24,60.24,60.13,60.14,30100.0,46.2259,46.2259,46.1414,46.1491,30100.0
2010-01-26 09:55:00,60.12,60.91,60.11,60.21,50000.0,46.1338,46.74,46.1261,46.2028,50000.0
2010-01-26 10:00:00,60.22,60.28,60.16,60.27,74200.0,46.2105,46.2565,46.1645,46.2489,74200.0
2010-01-26 10:05:00,60.27,60.55,60.27,60.5,35200.0,46.2489,46.4637,46.2489,46.4254,35200.0
2010-01-26 10:10:00,60.5,60.58,60.46,60.54,26700.0,46.4254,46.4868,46.3947,46.4561,26700.0
2010-01-26 10:15:00,60.54,60.59,60.54,60.54,11000.0,46.4561,46.4944,46.4561,46.4561,11000.0
2010-01-26 10:20:00,60.54,60.62,60.53,60.57,38000.0,46.4561,46.5174,46.4484,46.4791,38000.0
2010-01-26 10:25:00,60.56,60.58,60.46,60.48,17700.0,46.4714,46.4868,46.3947,46.41,17700.0
2010-01-26 10:30:00,60.48,60.48,60.43,60.45,28900.0,46.41,46.41,46.3717,46.387,28900.0
2010-01-26 10:35:00,60.46,60.47,60.42,60.42,40500.0,46.3947,46.4023,46.364,46.364,40500.0
2010-01-26 10:40:00,60.41,60.48,60.4,60.48,7900.0,46.3563,46.41,46.3486,46.41,7900.0
2010-01-26 10:45:00,60.48,60.54,60.45,60.47,17900.0,46.41,46.4561,46.387,46.4023,17900.0
2010-01-26 10:50:00,60.5,60.51,60.41,60.42,12700.0,46.4254,46.433,46.3563,46.364,12700.0
2010-01-26 10:55:00,60.41,60.43,60.38,60.43,31200.0,46.3563,46.3717,46.3333,46.3717,31200.0
2010-01-26 11:00:00,60.44,60.47,60.42,60.47,10500.0,46.3793,46.4023,46.364,46.4023,10500.0
2010-01-26 11:05:00,60.48,60.53,60.45,60.52,44000.0,46.41,46.4484,46.387,46.4407,44000.0
2010-01-26 11:10:00,60.52,60.52,60.45,60.5,24900.0,46.4407,46.4407,46.387,46.4254,24900.0
2010-01-26 11:15:00,60.51,60.54,60.48,60.49,8300.0,46.433,46.4561,46.41,46.4177,8300.0
2010-01-26 11:20:00,60.5,60.53,60.49,60.53,9600.0,46.4254,46.4484,46.4177,46.4484,9600.0
2010-01-26 11:25:00,60.57,60.6,60.57,60.6,38200.0,46.4791,46.5021,46.4791,46.5021,38200.0
2010-01-26 11:30:00,60.6,60.61,60.57,60.58,14700.0,46.5021,46.5098,46.4791,46.4868,14700.0
2010-01-26 11:35:00,60.58,60.71,60.58,60.71,17300.0,46.4868,46.5865,46.4868,46.5865,17300.0
2010-01-26 11:40:00,60.7,60.71,60.64,60.64,5600.0,46.5788,46.5865,46.5328,46.5328,5600.0
2010-01-26 11:45:00,60.63,60.67,60.63,60.66,6700.0,46.5251,46.5558,46.5251,46.5481,6700.0
2010-01-26 11:50:00,60.67,60.74,60.66,60.74,32800.0,46.5558,46.6095,46.5481,46.6095,32800.0
2010-01-26 11:55:00,60.73,60.73,60.67,60.67,4800.0,46.6019,46.6019,46.5558,46.5558,4800.0
2010-01-26 12:00:00,60.67,60.68,60.65,60.67,4500.0,46.5558,46.5635,46.5405,46.5558,4500.0
2010-01-26 12:05:00,60.67,60.7,60.66,60.69,5000.0,46.5558,46.5788,46.5481,46.5712,5000.0
2010-01-26 12:10:00,60.7,60.72,60.7,60.72,9100.0,46.5788,46.5942,46.5788,46.5942,9100.0
2010-01-26 12:15:00,60.74,60.74,60.68,60.69,11200.0,46.6095,46.6095,46.5635,46.5712,11200.0
2010-01-26 12:20:00,60.7,60.75,60.7,60.75,10100.0,46.5788,46.6172,46.5788,46.6172,10100.0
2010-01-26 12:25:00,60.75,60.75,60.69,60.71,10100.0,46.6172,46.6172,46.5712,46.5865,10100.0
2010-01-26 12:30:00,60.74,60.74,60.7,60.71,9800.0,46.6095,46.6095,46.5788,46.5865,9800.0
2010-01-26 12:35:00,60.7,60.78,60.7,60.78,7900.0,46.5788,46.6402,46.5788,46.6402,7900.0
2010-01-26 12:40:00,60.78,60.83,60.78,60.79,16000.0,46.6402,46.6786,46.6402,46.6479,16000.0
2010-01-26 12:45:00,60.79,60.84,60.79,60.81,11000.0,46.6479,46.6863,46.6479,46.6632,11000.0
2010-01-26 12:50:00,60.81,60.81,60.79,60.81,1600.0,46.6632,46.6632,46.6479,46.6632,1600.0
2010-01-26 12:55:00,60.82,60.85,60.82,60.84,2100.0,46.6709,46.6939,46.6709,46.6863,2100.0
2010-01-26 13:00:00,60.83,60.83,60.78,60.78,4400.0,46.6786,46.6786,46.6402,46.6402,4400.0
2010-01-26 13:05:00,60.78,60.8,60.76,60.76,3400.0,46.6402,46.6556,46.6249,46.6249,3400.0
2010-01-26 13:10:00,60.76,60.81,60.76,60.79,13300.0,46.6249,46.6632,46.6249,46.6479,13300.0
2010-01-26 13:15:00,60.78,60.78,60.72,60.72,10200.0,46.6402,46.6402,46.5942,46.5942,10200.0
2010-01-26 13:20:00,60.72,60.73,60.71,60.73,11300.0,46.5942,46.6019,46.5865,46.6019,11300.0
2010-01-26 13:25:00,60.72,60.72,60.68,60.71,26500.0,46.5942,46.5942,46.5635,46.5865,26500.0
2010-01-26 13:30:00,60.72,60.73,60.71,60.71,4100.0,46.5942,46.6019,46.5865,46.5865,4100.0
2010-01-26 13:35:00,60.72,60.78,60.72,60.75,13200.0,46.5942,46.6402,46.5942,46.6172,13200.0
2010-01-26 13:40:00,60.75,60.77,60.75,60.75,3900.0,46.6172,46.6326,46.6172,46.6172,3900.0
2010-01-26 13:45:00,60.76,60.81,60.76,60.8,27900.0,46.6249,46.6632,46.6249,46.6556,27900.0
2010-01-26 13:50:00,60.82,60.82,60.8,60.8,1900.0,46.6709,46.6709,46.6556,46.6556,1900.0
2010-01-26 13:55:00,60.81,60.82,60.81,60.82,2200.0,46.6632,46.6709,46.6632,46.6709,2200.0
2010-01-26 14:00:00,60.84,60.84,60.77,60.77,4100.0,46.6863,46.6863,46.6326,46.6326,4100.0
2010-01-26 14:05:00,60.75,60.79,60.72,60.76,21200.0,46.6172,46.6479,46.5942,46.6249,21200.0
2010-01-26 14:10:00,60.75,60.77,60.74,60.77,5500.0,46.6172,46.6326,46.6095,46.6326,5500.0
2010-01-26 14:15:00,60.76,60.78,60.67,60.69,14400.0,46.6249,46.6402,46.5558,46.5712,14400.0
2010-01-26 14:20:00,60.7,60.74,60.7,60.71,13800.0,46.5788,46.6095,46.5788,46.5865,13800.0
2010-01-26 14:25:00,60.7,60.7,60.63,60.63,17400.0,46.5788,46.5788,46.5251,46.5251,17400.0
2010-01-26 14:30:00,60.63,60.65,60.61,60.65,11300.0,46.5251,46.5405,46.5098,46.5405,11300.0
2010-01-26 14:35:00,60.65,60.67,60.57,60.57,16800.0,46.5405,46.5558,46.4791,46.4791,16800.0
2010-01-26 14:40:00,60.58,60.62,60.58,60.6,19300.0,46.4868,46.5174,46.4868,46.5021,19300.0
2010-01-26 14:45:00,60.62,60.68,60.62,60.66,8300.0,46.5174,46.5635,46.5174,46.5481,8300.0
2010-01-26 14:50:00,60.65,60.68,60.64,60.65,28400.0,46.5405,46.5635,46.5328,46.5405,28400.0
2010-01-26 14:55:00,60.65,60.7,60.65,60.68,15300.0,46.5405,46.5788,46.5405,46.5635,15300.0
2010-01-26 15:00:00,60.69,60.69,60.65,60.68,7100.0,46.5712,46.5712,46.5405,46.5635,7100.0
2010-01-26 15:05:00,60.68,60.68,60.62,60.62,29600.0,46.5635,46.5635,46.5174,46.5174,29600.0
2010-01-26 15:10:00,60.62,60.64,60.54,60.54,29200.0,46.5174,46.5328,46.4561,46.4561,29200.0
2010-01-26 15:15:00,60.55,60.58,60.52,60.57,86300.0,46.4637,46.4868,46.4407,46.4791,86300.0
2010-01-26 15:20:00,60.58,60.59,60.42,60.43,75400.0,46.4868,46.4944,46.364,46.3717,75400.0
2010-01-26 15:25:00,60.43,60.47,60.41,60.44,68600.0,46.3717,46.4023,46.3563,46.3793,68600.0
2010-01-26 15:30:00,60.45,60.51,60.32,60.32,90100.0,46.387,46.433,46.2872,46.2872,90100.0
2010-01-26 15:35:00,60.33,60.39,60.31,60.38,36300.0,46.2949,46.341,46.2796,46.3333,36300.0
2010-01-26 15:40:00,60.38,60.38,60.2,60.21,40400.0,46.3333,46.3333,46.1952,46.2028,40400.0
2010-01-26 15:45:00,60.21,60.28,60.16,60.26,72400.0,46.2028,46.2565,46.1645,46.2412,72400.0
2010-01-26 15:50:00,60.27,60.36,60.23,60.32,76300.0,46.2489,46.3179,46.2182,46.2872,76300.0
2010-01-26 15:55:00,60.32,60.34,60.2,60.2,174900.0,46.2872,46.3026,46.1952,46.1952,174900.0
2010-01-27 09:30:00,60.15,60.21,60.02,60.21,62200.0,46.1568,46.2028,46.057,46.2028,62200.0
2010-01-27 09:35:00,60.21,60.35,60.19,60.3,115500.0,46.2028,46.3103,46.1875,46.2719,115500.0
2010-01-27 09:40:00,60.31,60.33,60.14,60.21,75600.0,46.2796,46.2949,46.1491,46.2028,75600.0
2010-01-27 09:45:00,60.23,60.3,60.17,60.26,28600.0,46.2182,46.2719,46.1721,46.2412,28600.0
2010-01-27 09:50:00,60.27,60.31,60.16,60.22,42200.0,46.2489,46.2796,46.1645,46.2105,42200.0
2010-01-27 09:55:00,60.23,60.23,60.13,60.16,11300.0,46.2182,46.2182,46.1414,46.1645,11300.0
2010-01-27 10:00:00,60.13,60.22,60.06,60.16,63400.0,46.1414,46.2105,46.0877,46.1645,63400.0
2010-01-27 10:05:00,60.13,60.14,60.03,60.13,53000.0,46.1414,46.1491,46.0647,46.1414,53000.0
2010-01-27 10:10:00,60.13,60.13,59.95,60.04,33700.0,46.1414,46.1414,46.0033,46.0724,33700.0
2010-01-27 10:15:00,60.03,60.04,59.8,59.87,41000.0,46.0647,46.0724,45.8882,45.9419,41000.0
2010-01-27 10:20:00,59.87,59.94,59.86,59.94,25500.0,45.9419,45.9956,45.9343,45.9956,25500.0
2010-01-27 10:25:00,59.93,60.08,59.93,60.04,23100.0,45.988,46.1031,45.988,46.0724,23100.0
2010-01-27 10:30:00,60.04,60.07,59.95,59.97,25100.0,46.0724,46.0954,46.0033,46.0187,25100.0
2010-01-27 10:35:00,60.01,60.01,59.92,59.93,22400.0,46.0494,46.0494,45.9803,45.988,22400.0
2010-01-27 10:40:00,59.91,60.02,59.86,59.98,20800.0,45.9726,46.057,45.9343,46.0263,20800.0
2010-01-27 10:45:00,60.02,60.04,59.95,59.95,15700.0,46.057,46.0724,46.0033,46.0033,15700.0
2010-01-27 10:50:00,59.91,60.02,59.9,59.99,83300.0,45.9726,46.057,45.9649,46.034,83300.0
2010-01-27 10:55:00,60.03,60.19,60.02,60.16,35600.0,46.0647,46.1875,46.057,46.1645,35600.0
2010-01-27 11:00:00,60.15,60.16,60.09,60.1,12300.0,46.1568,46.1645,46.1107,46.1184,12300.0
2010-01-27 11:05:00,60.13,60.16,60.12,60.13,8100.0,46.1414,46.1645,46.1338,46.1414,8100.0
2010-01-27 11:10:00,60.1,60.11,60.06,60.07,3700.0,46.1184,46.1261,46.0877,46.0954,3700.0
2010-01-27 11:15:00,60.04,60.14,59.97,60.14,19200.0,46.0724,46.1491,46.0187,46.1491,19200.0
2010-01-27 11:20:00,60.13,60.14,60.03,60.09,19800.0,46.1414,46.1491,46.0647,46.1107,19800.0
2010-01-27 11:25:00,60.08,60.14,60.08,60.09,16100.0,46.1031,46.1491,46.1031,46.1107,16100.0
2010-01-27 11:30:00,60.08,60.09,60.05,60.09,3900.0,46.1031,46.1107,46.0801,46.1107,3900.0
2010-01-27 11:35:00,60.08,60.08,60.0,60.07,24800.0,46.1031,46.1031,46.0417,46.0954,24800.0
2010-01-27 11:40:00,60.08,60.1,60.07,60.09,4900.0,46.1031,46.1184,46.0954,46.1107,4900.0
2010-01-27 11:45:00,60.08,60.09,60.04,60.09,19600.0,46.1031,46.1107,46.0724,46.1107,19600.0
2010-01-27 11:50:00,60.08,60.13,60.06,60.1,8600.0,46.1031,46.1414,46.0877,46.1184,8600.0
2010-01-27 11:55:00,60.12,60.13,60.06,60.07,21900.0,46.1338,46.1414,46.0877,46.0954,21900.0
2010-01-27 12:00:00,60.08,60.09,60.08,60.09,1000.0,46.1031,46.1107,46.1031,46.1107,1000.0
2010-01-27 12:05:00,60.11,60.11,60.11,60.11,700.0,46.1261,46.1261,46.1261,46.1261,700.0
2010-01-27 12:10:00,60.1,60.1,60.05,60.06,5900.0,46.1184,46.1184,46.0801,46.0877,5900.0
2010-01-27 12:15:00,60.05,60.05,59.98,59.98,2100.0,46.0801,46.0801,46.0263,46.0263,2100.0
2010-01-27 12:20:00,59.98,60.0,59.97,60.0,5800.0,46.0263,46.0417,46.0187,46.0417,5800.0
2010-01-27 12:25:00,60.03,60.06,60.01,60.03,12400.0,46.0647,46.0877,46.0494,46.0647,12400.0
2010-01-27 12:30:00,60.02,60.05,59.98,59.98,3500.0,46.057,46.0801,46.0263,46.0263,3500.0
2010-01-27 12:35:00,60.0,60.02,59.98,60.01,13800.0,46.0417,46.057,46.0263,46.0494,13800.0
2010-01-27 12:40:00,60.02,60.02,60.0,60.02,1200.0,46.057,46.057,46.0417,46.057,1200.0
2010-01-27 12:45:00,60.01,60.01,59.96,59.97,8400.0,46.0494,46.0494,46.011,46.0187,8400.0
2010-01-27 12:50:00,59.95,59.95,59.87,59.92,26300.0,46.0033,46.0033,45.9419,45.9803,26300.0
2010-01-27 12:55:00,59.92,59.93,59.87,59.93,13600.0,45.9803,45.988,45.9419,45.988,13600.0
2010-01-27 13:00:00,59.9,59.9,59.86,59.86,4000.0,45.9649,45.9649,45.9343,45.9343,4000.0
2010-01-27 13:05:00,59.86,59.97,59.86,59.95,18500.0,45.9343,46.0187,45.9343,46.0033,18500.0
2010-01-27 13:10:00,59.95,59.96,59.86,59.88,13700.0,46.0033,46.011,45.9343,45.9496,13700.0
2010-01-27 13:15:00,59.89,59.91,59.83,59.84,27100.0,45.9573,45.9726,45.9112,45.9189,27100.0
2010-01-27 13:20:00,59.84,59.87,59.82,59.83,6500.0,45.9189,45.9419,45.9036,45.9112,6500.0
2010-01-27 13:25:00,59.83,59.86,59.83,59.83,5700.0,45.9112,45.9343,45.9112,45.9112,5700.0
2010-01-27 13:30:00,59.84,59.94,59.84,59.92,12300.0,45.9189,45.9956,45.9189,45.9803,12300.0
2010-01-27 13:35:00,59.92,59.94,59.89,59.94,6800.0,45.9803,45.9956,45.9573,45.9956,6800.0
2010-01-27 13:40:00,59.94,59.94,59.89,59.9,17500.0,45.9956,45.9956,45.9573,45.9649,17500.0
2010-01-27 13:45:00,59.9,59.93,59.88,59.91,13300.0,45.9649,45.988,45.9496,45.9726,13300.0
2010-01-27 13:50:00,59.93,59.94,59.9,59.9,9700.0,45.988,45.9956,45.9649,45.9649,9700.0
2010-01-27 13:55:00,59.9,59.9,59.88,59.89,8200.0,45.9649,45.9649,45.9496,45.9573,8200.0
2010-01-27 14:00:00,59.9,59.92,59.89,59.89,10500.0,45.9649,45.9803,45.9573,45.9573,10500.0
2010-01-27 14:05:00,59.92,59.92,59.87,59.87,12100.0,45.9803,45.9803,45.9419,45.9419,12100.0
2010-01-27 14:10:00,59.88,59.97,59.88,59.97,11800.0,45.9496,46.0187,45.9496,46.0187,11800.0
2010-01-27 14:15:00,59.98,60.01,59.67,59.96,71100.0,46.0263,46.0494,45.7885,46.011,71100.0
2010-01-27 14:20:00,60.0,60.08,59.86,59.92,86700.0,46.0417,46.1031,45.9343,45.9803,86700.0
2010-01-27 14:25:00,59.92,59.99,59.85,59.92,111100.0,45.9803,46.034,45.9266,45.9803,111100.0
2010-01-27 14:30:00,59.92,59.96,59.88,59.93,33800.0,45.9803,46.011,45.9496,45.988,33800.0
2010-01-27 14:35:00,59.94,60.15,59.92,60.11,36400.0,45.9956,46.1568,45.9803,46.1261,36400.0
2010-01-27 14:40:00,60.11,60.35,60.11,60.26,29300.0,46.1261,46.3103,46.1261,46.2412,29300.0
2010-01-27 14:45:00,60.25,60.3,60.23,60.25,36200.0,46.2335,46.2719,46.2182,46.2335,36200.0
2010-01-27 14:50:00,60.25,60.26,60.15,60.21,17600.0,46.2335,46.2412,46.1568,46.2028,17600.0
2010-01-27 14:55:00,60.2,60.32,60.16,60.31,112600.0,46.1952,46.2872,46.1645,46.2796,112600.0
2010-01-27 15:00:00,60.31,60.33,60.26,60.28,47100.0,46.2796,46.2949,46.2412,46.2565,47100.0
2010-01-27 15:05:00,60.28,60.31,60.12,60.13,55600.0,46.2565,46.2796,46.1338,46.1414,55600.0
2010-01-27 15:10:00,60.15,60.15,60.02,60.12,40000.0,46.1568,46.1568,46.057,46.1338,40000.0
2010-01-27 15:15:00,60.15,60.18,60.06,60.13,39700.0,46.1568,46.1798,46.0877,46.1414,39700.0
2010-01-27 15:20:00,60.13,60.3,60.13,60.23,82300.0,46.1414,46.2719,46.1414,46.2182,82300.0
2010-01-27 15:25:00,60.27,60.37,60.24,60.35,82100.0,46.2489,46.3256,46.2259,46.3103,82100.0
2010-01-27 15:30:00,60.36,60.54,60.33,60.49,38600.0,46.3179,46.4561,46.2949,46.4177,38600.0
2010-01-27 15:35:00,60.49,60.59,60.44,60.56,45600.0,46.4177,46.4944,46.3793,46.4714,45600.0
2010-01-27 15:40:00,60.55,60.58,60.51,60.51,17500.0,46.4637,46.4868,46.433,46.433,17500.0
2010-01-27 15:45:00,60.47,60.53,60.42,60.44,52200.0,46.4023,46.4484,46.364,46.3793,52200.0
2010-01-27 15:50:00,60.45,60.51,60.44,60.48,62100.0,46.387,46.433,46.3793,46.41,62100.0
2010-01-27 15:55:00,60.46,60.52,60.44,60.49,20900.0,46.3947,46.4407,46.3793,46.4177,20900.0
2010-01-28 09:30:00,60.69,60.69,60.56,60.61,33900.0,46.5712,46.5712,46.4714,46.5098,33900.0
2010-01-28 09:35:00,60.61,60.61,60.39,60.41,58100.0,46.5098,46.5098,46.341,46.3563,58100.0
2010-01-28 09:40:00,60.39,60.45,60.3,60.39,104400.0,46.341,46.387,46.2719,46.341,104400.0
2010-01-28 09:45:00,60.38,60.45,60.3,60.3,64400.0,46.3333,46.387,46.2719,46.2719,64400.0
2010-01-28 09:50:00,60.3,60.37,60.28,60.34,39300.0,46.2719,46.3256,46.2565,46.3026,39300.0
2010-01-28 09:55:00,60.34,60.41,60.27,60.41,41900.0,46.3026,46.3563,46.2489,46.3563,41900.0
2010-01-28 10:00:00,60.36,60.37,60.2,60.21,94900.0,46.3179,46.3256,46.1952,46.2028,94900.0
2010-01-28 10:05:00,60.21,60.21,60.11,60.12,26600.0,46.2028,46.2028,46.1261,46.1338,26600.0
2010-01-28 10:10:00,60.1,60.12,60.02,60.11,26800.0,46.1184,46.1338,46.057,46.1261,26800.0
2010-01-28 10:15:00,60.11,60.11,60.03,60.07,32000.0,46.1261,46.1261,46.0647,46.0954,32000.0
2010-01-28 10:20:00,60.08,60.16,60.05,60.07,16000.0,46.1031,46.1645,46.0801,46.0954,16000.0
2010-01-28 10:25:00,60.09,60.14,60.03,60.11,47400.0,46.1107,46.1491,46.0647,46.1261,47400.0
2010-01-28 10:30:00,60.09,60.13,60.05,60.12,42300.0,46.1107,46.1414,46.0801,46.1338,42300.0
2010-01-28 10:35:00,60.13,60.21,60.12,60.2,41600.0,46.1414,46.2028,46.1338,46.1952,41600.0
2010-01-28 10:40:00,60.2,60.22,60.15,60.16,21700.0,46.1952,46.2105,46.1568,46.1645,21700.0
2010-01-28 10:45:00,60.16,60.18,59.96,59.98,45100.0,46.1645,46.1798,46.011,46.0263,45100.0
2010-01-28 10:50:00,59.98,60.05,59.98,60.01,20300.0,46.0263,46.0801,46.0263,46.0494,20300.0
2010-01-28 10:55:00,60.0,60.01,59.94,60.01,32800.0,46.0417,46.0494,45.9956,46.0494,32800.0
2010-01-28 11:00:00,60.0,60.02,59.77,59.77,21700.0,46.0417,46.057,45.8652,45.8652,21700.0
2010-01-28 11:05:00,59.78,59.84,59.76,59.81,12300.0,45.8729,45.9189,45.8575,45.8959,12300.0
2010-01-28 11:10:00,59.82,59.94,59.8,59.91,20900.0,45.9036,45.9956,45.8882,45.9726,20900.0
2010-01-28 11:15:00,59.92,59.92,59.79,59.82,15400.0,45.9803,45.9803,45.8805,45.9036,15400.0
2010-01-28 11:20:00,59.81,59.82,59.74,59.82,17900.0,45.8959,45.9036,45.8422,45.9036,17900.0
2010-01-28 11:25:00,59.82,59.83,59.79,59.79,27400.0,45.9036,45.9112,45.8805,45.8805,27400.0
2010-01-28 11:30:00,59.79,59.79,59.43,59.44,94100.0,45.8805,45.8805,45.6043,45.612,94100.0
2010-01-28 11:35:00,59.43,59.55,59.4,59.54,46200.0,45.6043,45.6964,45.5813,45.6887,46200.0
2010-01-28 11:40:00,59.55,59.56,59.5,59.54,43100.0,45.6964,45.704,45.658,45.6887,43100.0
2010-01-28 11:45:00,59.52,59.63,59.5,59.59,25400.0,45.6734,45.7578,45.658,45.7271,25400.0
2010-01-28 11:50:00,59.59,59.63,59.56,59.63,12400.0,45.7271,45.7578,45.704,45.7578,12400.0
2010-01-28 11:55:00,59.66,59.7,59.64,59.65,30700.0,45.7808,45.8115,45.7654,45.7731,30700.0
2010-01-28 12:00:00,59.64,59.64,59.54,59.57,27800.0,45.7654,45.7654,45.6887,45.7117,27800.0
2010-01-28 12:05:00,59.57,59.61,59.57,59.6,33400.0,45.7117,45.7424,45.7117,45.7347,33400.0
2010-01-28 12:10:00,59.61,59.64,59.59,59.6,22600.0,45.7424,45.7654,45.7271,45.7347,22600.0
2010-01-28 12:15:00,59.61,59.63,59.58,59.58,11300.0,45.7424,45.7578,45.7194,45.7194,11300.0
2010-01-28 12:20:00,59.54,59.55,59.48,59.51,42600.0,45.6887,45.6964,45.6427,45.6657,42600.0
2010-01-28 12:25:00,59.5,59.53,59.48,59.52,6900.0,45.658,45.681,45.6427,45.6734,6900.0
2010-01-28 12:30:00,59.51,59.55,59.51,59.54,3800.0,45.6657,45.6964,45.6657,45.6887,3800.0
2010-01-28 12:35:00,59.53,59.59,59.51,59.58,6300.0,45.681,45.7271,45.6657,45.7194,6300.0
2010-01-28 12:40:00,59.6,59.61,59.51,59.52,14000.0,45.7347,45.7424,45.6657,45.6734,14000.0
2010-01-28 12:45:00,59.51,59.59,59.51,59.58,14600.0,45.6657,45.7271,45.6657,45.7194,14600.0
2010-01-28 12:50:00,59.6,59.69,59.6,59.69,20100.0,45.7347,45.8038,45.7347,45.8038,20100.0
2010-01-28 12:55:00,59.67,59.73,59.66,59.73,15300.0,45.7885,45.8345,45.7808,45.8345,15300.0
2010-01-28 13:00:00,59.74,59.76,59.69,59.71,53000.0,45.8422,45.8575,45.8038,45.8192,53000.0
2010-01-28 13:05:00,59.71,59.79,59.7,59.77,10100.0,45.8192,45.8805,45.8115,45.8652,10100.0
2010-01-28 13:10:00,59.77,59.78,59.72,59.72,22500.0,45.8652,45.8729,45.8268,45.8268,22500.0
2010-01-28 13:15:00,59.71,59.78,59.69,59.76,28200.0,45.8192,45.8729,45.8038,45.8575,28200.0
2010-01-28 13:20:00,59.81,59.84,59.79,59.81,26100.0,45.8959,45.9189,45.8805,45.8959,26100.0
2010-01-28 13:25:00,59.81,59.87,59.8,59.86,12800.0,45.8959,45.9419,45.8882,45.9343,12800.0
2010-01-28 13:30:00,59.88,59.91,59.86,59.86,8200.0,45.9496,45.9726,45.9343,45.9343,8200.0
2010-01-28 13:35:00,59.89,59.89,59.83,59.84,12400.0,45.9573,45.9573,45.9112,45.9189,12400.0
2010-01-28 13:40:00,59.87,59.99,59.87,59.98,27500.0,45.9419,46.034,45.9419,46.0263,27500.0
2010-01-28 13:45:00,59.98,59.98,59.92,59.94,12100.0,46.0263,46.0263,45.9803,45.9956,12100.0
2010-01-28 13:50:00,59.94,60.0,59.93,59.94,17100.0,45.9956,46.0417,45.988,45.9956,17100.0
2010-01-28 13:55:00,59.94,59.94,59.84,59.84,10300.0,45.9956,45.9956,45.9189,45.9189,10300.0
2010-01-28 14:00:00,59.84,59.86,59.8,59.82,16400.0,45.9189,45.9343,45.8882,45.9036,16400.0
2010-01-28 14:05:00,59.83,59.87,59.81,59.85,15900.0,45.9112,45.9419,45.8959,45.9266,15900.0
2010-01-28 14:10:00,59.84,59.84,59.69,59.73,16100.0,45.9189,45.9189,45.8038,45.8345,16100.0
2010-01-28 14:15:00,59.72,59.73,59.62,59.68,19600.0,45.8268,45.8345,45.7501,45.7961,19600.0
2010-01-28 14:20:00,59.67,59.81,59.67,59.8,19000.0,45.7885,45.8959,45.7885,45.8882,19000.0
2010-01-28 14:25:00,59.78,59.86,59.78,59.83,13400.0,45.8729,45.9343,45.8729,45.9112,13400.0
2010-01-28 14:30:00,59.83,59.83,59.77,59.81,50900.0,45.9112,45.9112,45.8652,45.8959,50900.0
2010-01-28 14:35:00,59.82,59.82,59.71,59.75,47000.0,45.9036,45.9036,45.8192,45.8498,47000.0
2010-01-28 14:40:00,59.75,59.84,59.73,59.83,10800.0,45.8498,45.9189,45.8345,45.9112,10800.0
2010-01-28 14:45:00,59.85,59.91,59.79,59.91,72600.0,45.9266,45.9726,45.8805,45.9726,72600.0
2010-01-28 14:50:00,59.91,59.94,59.89,59.9,12300.0,45.9726,45.9956,45.9573,45.9649,12300.0
2010-01-28 14:55:00,59.91,59.97,59.89,59.9,18200.0,45.9726,46.0187,45.9573,45.9649,18200.0
2010-01-28 15:00:00,59.89,59.93,59.86,59.92,12800.0,45.9573,45.988,45.9343,45.9803,12800.0
2010-01-28 15:05:00,59.94,60.05,59.94,60.02,22700.0,45.9956,46.0801,45.9956,46.057,22700.0
2010-01-28 15:10:00,60.02,60.07,59.92,59.92,19100.0,46.057,46.0954,45.9803,45.9803,19100.0
2010-01-28 15:15:00,59.92,59.98,59.91,59.98,19200.0,45.9803,46.0263,45.9726,46.0263,19200.0
2010-01-28 15:20:00,60.0,60.12,60.0,60.12,10000.0,46.0417,46.1338,46.0417,46.1338,10000.0
2010-01-28 15:25:00,60.13,60.13,60.02,60.03,22600.0,46.1414,46.1414,46.057,46.0647,22600.0
2010-01-28 15:30:00,60.01,60.07,60.0,60.07,15600.0,46.0494,46.0954,46.0417,46.0954,15600.0
2010-01-28 15:35:00,60.07,60.13,59.99,60.13,20200.0,46.0954,46.1414,46.034,46.1414,20200.0
2010-01-28 15:40:00,60.14,60.18,59.98,60.02,46300.0,46.1491,46.1798,46.0263,46.057,46300.0
2010-01-28 15:45:00,60.03,60.03,59.85,59.86,33300.0,46.0647,46.0647,45.9266,45.9343,33300.0
2010-01-28 15:50:00,59.88,59.91,59.8,59.8,42100.0,45.9496,45.9726,45.8882,45.8882,42100.0
2010-01-28 15:55:00,59.78,59.82,59.75,59.78,88200.0,45.8729,45.9036,45.8498,45.8729,88200.0
2010-01-29 09:30:00,60.0,60.13,60.0,60.03,24900.0,46.0417,46.1414,46.0417,46.0647,24900.0
2010-01-29 09:35:00,60.02,60.03,59.91,59.92,35600.0,46.057,46.0647,45.9726,45.9803,35600.0
2010-01-29 09:40:00,59.92,60.15,59.87,60.09,177700.0,45.9803,46.1568,45.9419,46.1107,177700.0
2010-01-29 09:45:00,60.08,60.2,60.02,60.14,177000.0,46.1031,46.1952,46.057,46.1491,177000.0
2010-01-29 09:50:00,60.15,60.26,60.14,60.22,83200.0,46.1568,46.2412,46.1491,46.2105,83200.0
2010-01-29 09:55:00,60.22,60.28,60.07,60.17,102600.0,46.2105,46.2565,46.0954,46.1721,102600.0
2010-01-29 10:00:00,60.19,60.2,60.11,60.14,48400.0,46.1875,46.1952,46.1261,46.1491,48400.0
2010-01-29 10:05:00,60.13,60.18,60.08,60.09,28000.0,46.1414,46.1798,46.1031,46.1107,28000.0
2010-01-29 10:10:00,60.04,60.14,60.01,60.11,29600.0,46.0724,46.1491,46.0494,46.1261,29600.0
2010-01-29 10:15:00,60.09,60.24,60.08,60.2,42600.0,46.1107,46.2259,46.1031,46.1952,42600.0
2010-01-29 10:20:00,60.21,60.35,60.18,60.34,85400.0,46.2028,46.3103,46.1798,46.3026,85400.0
2010-01-29 10:25:00,60.35,60.41,60.32,60.37,51500.0,46.3103,46.3563,46.2872,46.3256,51500.0
2010-01-29 10:30:00,60.38,60.44,60.36,60.37,43700.0,46.3333,46.3793,46.3179,46.3256,43700.0
2010-01-29 10:35:00,60.37,60.38,60.31,60.34,17800.0,46.3256,46.3333,46.2796,46.3026,17800.0
2010-01-29 10:40:00,60.33,60.33,60.22,60.23,18600.0,46.2949,46.2949,46.2105,46.2182,18600.0
2010-01-29 10:45:00,60.22,60.29,60.21,60.29,10800.0,46.2105,46.2642,46.2028,46.2642,10800.0
2010-01-29 10:50:00,60.29,60.3,60.24,60.25,21800.0,46.2642,46.2719,46.2259,46.2335,21800.0
2010-01-29 10:55:00,60.25,60.25,60.05,60.16,52200.0,46.2335,46.2335,46.0801,46.1645,52200.0
2010-01-29 11:00:00,60.15,60.18,60.06,60.18,32100.0,46.1568,46.1798,46.0877,46.1798,32100.0
2010-01-29 11:05:00,60.19,60.19,60.05,60.07,28700.0,46.1875,46.1875,46.0801,46.0954,28700.0
2010-01-29 11:10:00,60.06,60.12,60.02,60.02,38500.0,46.0877,46.1338,46.057,46.057,38500.0
2010-01-29 11:15:00,60.02,60.06,59.95,59.96,37800.0,46.057,46.0877,46.0033,46.011,37800.0
2010-01-29 11:20:00,59.96,59.97,59.83,59.95,45600.0,46.011,46.0187,45.9112,46.0033,45600.0
2010-01-29 11:25:00,59.95,59.95,59.81,59.86,40300.0,46.0033,46.0033,45.8959,45.9343,40300.0
2010-01-29 11:30:00,59.88,59.88,59.71,59.77,93500.0,45.9496,45.9496,45.8192,45.8652,93500.0
2010-01-29 11:35:00,59.75,59.87,59.74,59.84,22600.0,45.8498,45.9419,45.8422,45.9189,22600.0
2010-01-29 11:40:00,59.84,59.87,59.8,59.8,27300.0,45.9189,45.9419,45.8882,45.8882,27300.0
2010-01-29 11:45:00,59.82,59.84,59.79,59.82,48000.0,45.9036,45.9189,45.8805,45.9036,48000.0
2010-01-29 11:50:00,59.81,59.9,59.79,59.9,21900.0,45.8959,45.9649,45.8805,45.9649,21900.0
2010-01-29 11:55:00,59.9,59.9,59.68,59.68,60800.0,45.9649,45.9649,45.7961,45.7961,60800.0
2010-01-29 12:00:00,59.67,59.74,59.66,59.66,42400.0,45.7885,45.8422,45.7808,45.7808,42400.0
2010-01-29 12:05:00,59.67,59.67,59.58,59.63,39000.0,45.7885,45.7885,45.7194,45.7578,39000.0
2010-01-29 12:10:00,59.62,59.72,59.61,59.7,60200.0,45.7501,45.8268,45.7424,45.8115,60200.0
2010-01-29 12:15:00,59.7,59.72,59.65,59.72,11800.0,45.8115,45.8268,45.7731,45.8268,11800.0
2010-01-29 12:20:00,59.74,59.79,59.72,59.78,23200.0,45.8422,45.8805,45.8268,45.8729,23200.0
2010-01-29 12:25:00,59.78,59.81,59.76,59.79,23000.0,45.8729,45.8959,45.8575,45.8805,23000.0
2010-01-29 12:30:00,59.77,59.78,59.7,59.75,36900.0,45.8652,45.8729,45.8115,45.8498,36900.0
2010-01-29 12:35:00,59.74,59.82,59.74,59.79,28100.0,45.8422,45.9036,45.8422,45.8805,28100.0
2010-01-29 12:40:00,59.78,59.78,59.69,59.74,21300.0,45.8729,45.8729,45.8038,45.8422,21300.0
2010-01-29 12:45:00,59.76,59.76,59.68,59.75,16100.0,45.8575,45.8575,45.7961,45.8498,16100.0
2010-01-29 12:50:00,59.78,59.9,59.75,59.89,45600.0,45.8729,45.9649,45.8498,45.9573,45600.0
2010-01-29 12:55:00,59.9,59.9,59.85,59.89,13800.0,45.9649,45.9649,45.9266,45.9573,13800.0
2010-01-29 13:00:00,59.89,59.89,59.8,59.82,19600.0,45.9573,45.9573,45.8882,45.9036,19600.0
2010-01-29 13:05:00,59.84,59.93,59.83,59.87,53100.0,45.9189,45.988,45.9112,45.9419,53100.0
2010-01-29 13:10:00,59.87,59.87,59.81,59.81,6000.0,45.9419,45.9419,45.8959,45.8959,6000.0
2010-01-29 13:15:00,59.83,59.86,59.82,59.85,6800.0,45.9112,45.9343,45.9036,45.9266,6800.0
2010-01-29 13:20:00,59.85,59.91,59.85,59.88,16400.0,45.9266,45.9726,45.9266,45.9496,16400.0
2010-01-29 13:25:00,59.88,59.88,59.84,59.84,13100.0,45.9496,45.9496,45.9189,45.9189,13100.0
2010-01-29 13:30:00,59.83,59.85,59.78,59.79,24000.0,45.9112,45.9266,45.8729,45.8805,24000.0
2010-01-29 13:35:00,59.77,59.88,59.77,59.8,13800.0,45.8652,45.9496,45.8652,45.8882,13800.0
2010-01-29 13:40:00,59.76,59.77,59.65,59.67,19100.0,45.8575,45.8652,45.7731,45.7885,19100.0
2010-01-29 13:45:00,59.67,59.68,59.59,59.6,28800.0,45.7885,45.7961,45.7271,45.7347,28800.0
2010-01-29 13:50:00,59.61,59.66,59.59,59.6,12800.0,45.7424,45.7808,45.7271,45.7347,12800.0
2010-01-29 13:55:00,59.59,59.63,59.55,59.63,13500.0,45.7271,45.7578,45.6964,45.7578,13500.0
2010-01-29 14:00:00,59.64,59.68,59.59,59.68,16500.0,45.7654,45.7961,45.7271,45.7961,16500.0
2010-01-29 14:05:00,59.68,59.68,59.55,59.6,22200.0,45.7961,45.7961,45.6964,45.7347,22200.0
2010-01-29 14:10:00,59.6,59.74,59.6,59.69,42400.0,45.7347,45.8422,45.7347,45.8038,42400.0
2010-01-29 14:15:00,59.71,59.71,59.62,59.63,14600.0,45.8192,45.8192,45.7501,45.7578,14600.0
2010-01-29 14:20:00,59.6,59.92,59.54,59.58,356400.0,45.7347,45.9803,45.6887,45.7194,356400.0
2010-01-29 14:25:00,59.58,59.63,59.58,59.59,21900.0,45.7194,45.7578,45.7194,45.7271,21900.0
2010-01-29 14:30:00,59.59,59.61,59.43,59.46,45600.0,45.7271,45.7424,45.6043,45.6273,45600.0
2010-01-29 14:35:00,59.46,59.53,59.44,59.48,14400.0,45.6273,45.681,45.612,45.6427,14400.0
2010-01-29 14:40:00,59.5,59.52,59.46,59.52,27500.0,45.658,45.6734,45.6273,45.6734,27500.0
2010-01-29 14:45:00,59.51,59.51,59.34,59.34,31200.0,45.6657,45.6657,45.5352,45.5352,31200.0
2010-01-29 14:50:00,59.33,59.35,59.31,59.31,28600.0,45.5276,45.5429,45.5122,45.5122,28600.0
2010-01-29 14:55:00,59.33,59.35,59.23,59.35,38100.0,45.5276,45.5429,45.4508,45.5429,38100.0
2010-01-29 15:00:00,59.33,59.38,59.31,59.37,12100.0,45.5276,45.5659,45.5122,45.5582,12100.0
2010-01-29 15:05:00,59.37,59.38,59.31,59.31,18400.0,45.5582,45.5659,45.5122,45.5122,18400.0
2010-01-29 15:10:00,59.29,59.31,59.12,59.12,68500.0,45.4969,45.5122,45.3664,45.3664,68500.0
2010-01-29 15:15:00,59.11,59.26,59.09,59.26,37300.0,45.3587,45.4738,45.3434,45.4738,37300.0
2010-01-29 15:20:00,59.28,59.28,59.17,59.17,20400.0,45.4892,45.4892,45.4048,45.4048,20400.0
2010-01-29 15:25:00,59.16,59.2,59.13,59.17,11800.0,45.3971,45.4278,45.3741,45.4048,11800.0
2010-01-29 15:30:00,59.18,59.18,58.99,59.13,91800.0,45.4124,45.4124,45.2667,45.3741,91800.0
2010-01-29 15:35:00,59.13,59.25,59.13,59.25,60100.0,45.3741,45.4662,45.3741,45.4662,60100.0
2010-01-29 15:40:00,59.25,59.33,59.2,59.3,82300.0,45.4662,45.5276,45.4278,45.5045,82300.0
2010-01-29 15:45:00,59.28,59.3,59.19,59.22,40500.0,45.4892,45.5045,45.4201,45.4431,40500.0
2010-01-29 15:50:00,59.22,59.39,59.18,59.35,85500.0,45.4431,45.5736,45.4124,45.5429,85500.0
2010-01-29 15:55:00,59.35,59.36,59.07,59.08,232100.0,45.5429,45.5506,45.328,45.3357,232100.0
2010-02-01 09:30:00,59.47,59.59,59.47,59.57,56200.0,45.635,45.7271,45.635,45.7117,56200.0
2010-02-01 09:35:00,59.57,59.6,59.47,59.51,73800.0,45.7117,45.7347,45.635,45.6657,73800.0
2010-02-01 09:40:00,59.5,59.53,59.47,59.5,99800.0,45.658,45.681,45.635,45.658,99800.0
2010-02-01 09:45:00,59.51,59.69,59.5,59.67,27000.0,45.6657,45.8038,45.658,45.7885,27000.0
2010-02-01 09:50:00,59.69,59.69,59.56,59.58,21800.0,45.8038,45.8038,45.704,45.7194,21800.0
2010-02-01 09:55:00,59.59,59.63,59.59,59.61,14800.0,45.7271,45.7578,45.7271,45.7424,14800.0
2010-02-01 10:00:00,59.62,59.75,59.52,59.55,147000.0,45.7501,45.8498,45.6734,45.6964,147000.0
2010-02-01 10:05:00,59.55,59.63,59.49,59.62,17800.0,45.6964,45.7578,45.6503,45.7501,17800.0
2010-02-01 10:10:00,59.63,59.72,59.6,59.71,43700.0,45.7578,45.8268,45.7347,45.8192,43700.0
2010-02-01 10:15:00,59.72,59.78,59.71,59.77,30200.0,45.8268,45.8729,45.8192,45.8652,30200.0
2010-02-01 10:20:00,59.77,59.83,59.75,59.83,40600.0,45.8652,45.9112,45.8498,45.9112,40600.0
2010-02-01 10:25:00,59.83,59.84,59.72,59.74,14600.0,45.9112,45.9189,45.8268,45.8422,14600.0
2010-02-01 10:30:00,59.75,59.82,59.75,59.82,15900.0,45.8498,45.9036,45.8498,45.9036,15900.0
2010-02-01 10:35:00,59.81,59.85,59.76,59.78,34500.0,45.8959,45.9266,45.8575,45.8729,34500.0
2010-02-01 10:40:00,59.75,59.79,59.7,59.72,50100.0,45.8498,45.8805,45.8115,45.8268,50100.0
2010-02-01 10:45:00,59.72,59.77,59.7,59.74,30900.0,45.8268,45.8652,45.8115,45.8422,30900.0
2010-02-01 10:50:00,59.71,59.79,59.71,59.74,35800.0,45.8192,45.8805,45.8192,45.8422,35800.0
2010-02-01 10:55:00,59.73,59.73,59.59,59.6,66000.0,45.8345,45.8345,45.7271,45.7347,66000.0
2010-02-01 11:00:00,59.57,59.63,59.56,59.62,40100.0,45.7117,45.7578,45.704,45.7501,40100.0
2010-02-01 11:05:00,59.65,59.73,59.61,59.7,26600.0,45.7731,45.8345,45.7424,45.8115,26600.0
2010-02-01 11:10:00,59.71,59.71,59.66,59.67,15100.0,45.8192,45.8192,45.7808,45.7885,15100.0
2010-02-01 11:15:00,59.68,59.78,59.68,59.78,20500.0,45.7961,45.8729,45.7961,45.8729,20500.0
2010-02-01 11:20:00,59.79,59.83,59.78,59.81,17200.0,45.8805,45.9112,45.8729,45.8959,17200.0
2010-02-01 11:25:00,59.81,59.89,59.81,59.86,21800.0,45.8959,45.9573,45.8959,45.9343,21800.0
2010-02-01 11:30:00,59.84,59.86,59.82,59.83,16900.0,45.9189,45.9343,45.9036,45.9112,16900.0
2010-02-01 11:35:00,59.84,59.84,59.78,59.8,9900.0,45.9189,45.9189,45.8729,45.8882,9900.0
2010-02-01 11:40:00,59.82,59.82,59.81,59.81,3300.0,45.9036,45.9036,45.8959,45.8959,3300.0
2010-02-01 11:45:00,59.8,59.8,59.75,59.76,3000.0,45.8882,45.8882,45.8498,45.8575,3000.0
2010-02-01 11:50:00,59.77,59.77,59.73,59.73,6200.0,45.8652,45.8652,45.8345,45.8345,6200.0
2010-02-01 11:55:00,59.72,59.73,59.66,59.67,38700.0,45.8268,45.8345,45.7808,45.7885,38700.0
2010-02-01 12:00:00,59.67,59.71,59.67,59.69,8400.0,45.7885,45.8192,45.7885,45.8038,8400.0
2010-02-01 12:05:00,59.69,59.72,59.65,59.66,9200.0,45.8038,45.8268,45.7731,45.7808,9200.0
2010-02-01 12:10:00,59.67,59.67,59.62,59.66,57800.0,45.7885,45.7885,45.7501,45.7808,57800.0
2010-02-01 12:15:00,59.67,59.71,59.64,59.71,11300.0,45.7885,45.8192,45.7654,45.8192,11300.0
2010-02-01 12:20:00,59.71,59.71,59.67,59.7,3200.0,45.8192,45.8192,45.7885,45.8115,3200.0
2010-02-01 12:25:00,59.71,59.72,59.68,59.7,6100.0,45.8192,45.8268,45.7961,45.8115,6100.0
2010-02-01 12:30:00,59.7,59.75,59.7,59.73,8500.0,45.8115,45.8498,45.8115,45.8345,8500.0
2010-02-01 12:35:00,59.74,59.76,59.7,59.7,12800.0,45.8422,45.8575,45.8115,45.8115,12800.0
2010-02-01 12:40:00,59.7,59.82,59.69,59.82,48600.0,45.8115,45.9036,45.8038,45.9036,48600.0
2010-02-01 12:45:00,59.83,59.83,59.77,59.83,17200.0,45.9112,45.9112,45.8652,45.9112,17200.0
2010-02-01 12:50:00,59.84,59.85,59.82,59.82,33800.0,45.9189,45.9266,45.9036,45.9036,33800.0
2010-02-01 12:55:00,59.82,59.83,59.8,59.8,12800.0,45.9036,45.9112,45.8882,45.8882,12800.0
2010-02-01 13:00:00,59.79,59.79,59.76,59.78,8400.0,45.8805,45.8805,45.8575,45.8729,8400.0
2010-02-01 13:05:00,59.77,59.85,59.75,59.85,16400.0,45.8652,45.9266,45.8498,45.9266,16400.0
2010-02-01 13:10:00,59.86,59.86,59.82,59.85,7400.0,45.9343,45.9343,45.9036,45.9266,7400.0
2010-02-01 13:15:00,59.84,59.9,59.82,59.88,14500.0,45.9189,45.9649,45.9036,45.9496,14500.0
2010-02-01 13:20:00,59.9,59.92,59.9,59.9,30200.0,45.9649,45.9803,45.9649,45.9649,30200.0
2010-02-01 13:25:00,59.91,59.91,59.87,59.87,5600.0,45.9726,45.9726,45.9419,45.9419,5600.0
2010-02-01 13:30:00,59.89,59.9,59.88,59.9,12300.0,45.9573,45.9649,45.9496,45.9649,12300.0
2010-02-01 13:35:00,59.89,59.9,59.84,59.84,42400.0,45.9573,45.9649,45.9189,45.9189,42400.0
2010-02-01 13:40:00,59.84,59.85,59.82,59.82,15200.0,45.9189,45.9266,45.9036,45.9036,15200.0
2010-02-01 13:45:00,59.82,59.85,59.78,59.85,23900.0,45.9036,45.9266,45.8729,45.9266,23900.0
2010-02-01 13:50:00,59.86,59.89,59.85,59.87,10300.0,45.9343,45.9573,45.9266,45.9419,10300.0
2010-02-01 13:55:00,59.86,59.9,59.84,59.84,25500.0,45.9343,45.9649,45.9189,45.9189,25500.0
2010-02-01 14:00:00,59.85,59.88,59.76,59.77,16900.0,45.9266,45.9496,45.8575,45.8652,16900.0
2010-02-01 14:05:00,59.76,59.81,59.76,59.78,19000.0,45.8575,45.8959,45.8575,45.8729,19000.0
2010-02-01 14:10:00,59.78,59.78,59.71,59.74,16600.0,45.8729,45.8729,45.8192,45.8422,16600.0
2010-02-01 14:15:00,59.72,59.83,59.71,59.82,26400.0,45.8268,45.9112,45.8192,45.9036,26400.0
2010-02-01 14:20:00,59.83,59.85,59.76,59.78,23100.0,45.9112,45.9266,45.8575,45.8729,23100.0
2010-02-01 14:25:00,59.78,59.82,59.76,59.81,11400.0,45.8729,45.9036,45.8575,45.8959,11400.0
2010-02-01 14:30:00,59.83,59.86,59.82,59.83,27200.0,45.9112,45.9343,45.9036,45.9112,27200.0
2010-02-01 14:35:00,59.82,59.87,59.81,59.87,40300.0,45.9036,45.9419,45.8959,45.9419,40300.0
2010-02-01 14:40:00,59.88,59.92,59.87,59.89,53700.0,45.9496,45.9803,45.9419,45.9573,53700.0
2010-02-01 14:45:00,59.88,59.92,59.83,59.84,27500.0,45.9496,45.9803,45.9112,45.9189,27500.0
2010-02-01 14:50:00,59.84,59.92,59.81,59.92,25900.0,45.9189,45.9803,45.8959,45.9803,25900.0
2010-02-01 14:55:00,59.92,59.92,59.84,59.84,16700.0,45.9803,45.9803,45.9189,45.9189,16700.0
2010-02-01 15:00:00,59.84,59.89,59.77,59.81,131100.0,45.9189,45.9573,45.8652,45.8959,131100.0
2010-02-01 15:05:00,59.82,59.83,59.76,59.77,92800.0,45.9036,45.9112,45.8575,45.8652,92800.0
2010-02-01 15:10:00,59.77,59.84,59.76,59.8,38500.0,45.8652,45.9189,45.8575,45.8882,38500.0
2010-02-01 15:15:00,59.8,59.85,59.79,59.82,27300.0,45.8882,45.9266,45.8805,45.9036,27300.0
2010-02-01 15:20:00,59.83,59.87,59.82,59.84,21900.0,45.9112,45.9419,45.9036,45.9189,21900.0
2010-02-01 15:25:00,59.85,59.92,59.85,59.88,17700.0,45.9266,45.9803,45.9266,45.9496,17700.0
2010-02-01 15:30:00,59.9,59.93,59.88,59.89,12700.0,45.9649,45.988,45.9496,45.9573,12700.0
2010-02-01 15:35:00,59.88,59.9,59.82,59.85,29600.0,45.9496,45.9649,45.9036,45.9266,29600.0
2010-02-01 15:40:00,59.85,59.9,59.85,59.88,18600.0,45.9266,45.9649,45.9266,45.9496,18600.0
2010-02-01 15:45:00,59.89,59.92,59.87,59.87,19100.0,45.9573,45.9803,45.9419,45.9419,19100.0
2010-02-01 15:50:00,59.89,59.94,59.88,59.94,255400.0,45.9573,45.9956,45.9496,45.9956,255400.0
2010-02-01 15:55:00,59.94,60.02,59.94,59.98,89900.0,45.9956,46.057,45.9956,46.0263,89900.0
2010-02-02 09:30:00,60.14,60.16,60.01,60.04,78700.0,46.1491,46.1645,46.0494,46.0724,78700.0
2010-02-02 09:35:00,60.05,60.19,60.04,60.13,53100.0,46.0801,46.1875,46.0724,46.1414,53100.0
2010-02-02 09:40:00,60.13,60.15,59.96,60.01,66000.0,46.1414,46.1568,46.011,46.0494,66000.0
2010-02-02 09:45:00,60.03,60.15,60.01,60.15,11900.0,46.0647,46.1568,46.0494,46.1568,11900.0
2010-02-02 09:50:00,60.12,60.16,60.11,60.12,13000.0,46.1338,46.1645,46.1261,46.1338,13000.0
2010-02-02 09:55:00,60.14,60.14,59.97,60.01,52900.0,46.1491,46.1491,46.0187,46.0494,52900.0
2010-02-02 10:00:00,60.01,60.11,59.92,59.96,43200.0,46.0494,46.1261,45.9803,46.011,43200.0
2010-02-02 10:05:00,59.96,60.07,59.95,60.05,34800.0,46.011,46.0954,46.0033,46.0801,34800.0
2010-02-02 10:10:00,60.06,60.12,59.99,60.12,69100.0,46.0877,46.1338,46.034,46.1338,69100.0
2010-02-02 10:15:00,60.12,60.31,60.12,60.26,41400.0,46.1338,46.2796,46.1338,46.2412,41400.0
2010-02-02 10:20:00,60.3,60.33,60.27,60.32,30800.0,46.2719,46.2949,46.2489,46.2872,30800.0
2010-02-02 10:25:00,60.32,60.39,60.32,60.38,12300.0,46.2872,46.341,46.2872,46.3333,12300.0
2010-02-02 10:30:00,60.39,60.51,60.39,60.47,16500.0,46.341,46.433,46.341,46.4023,16500.0
2010-02-02 10:35:00,60.47,60.52,60.45,60.47,19300.0,46.4023,46.4407,46.387,46.4023,19300.0
2010-02-02 10:40:00,60.45,60.45,60.42,60.43,6100.0,46.387,46.387,46.364,46.3717,6100.0
2010-02-02 10:45:00,60.45,60.45,60.4,60.43,9600.0,46.387,46.387,46.3486,46.3717,9600.0
2010-02-02 10:50:00,60.4,60.45,60.4,60.41,21500.0,46.3486,46.387,46.3486,46.3563,21500.0
2010-02-02 10:55:00,60.4,60.48,60.39,60.45,25200.0,46.3486,46.41,46.341,46.387,25200.0
2010-02-02 11:00:00,60.46,60.46,60.35,60.35,14500.0,46.3947,46.3947,46.3103,46.3103,14500.0
2010-02-02 11:05:00,60.35,60.35,60.31,60.35,34300.0,46.3103,46.3103,46.2796,46.3103,34300.0
2010-02-02 11:10:00,60.36,60.37,60.31,60.36,13000.0,46.3179,46.3256,46.2796,46.3179,13000.0
2010-02-02 11:15:00,60.38,60.39,60.34,60.36,47600.0,46.3333,46.341,46.3026,46.3179,47600.0
2010-02-02 11:20:00,60.36,60.44,60.33,60.43,30100.0,46.3179,46.3793,46.2949,46.3717,30100.0
2010-02-02 11:25:00,60.44,60.45,60.42,60.43,11100.0,46.3793,46.387,46.364,46.3717,11100.0
2010-02-02 11:30:00,60.44,60.46,60.38,60.38,20500.0,46.3793,46.3947,46.3333,46.3333,20500.0
2010-02-02 11:35:00,60.38,60.44,60.38,60.43,9500.0,46.3333,46.3793,46.3333,46.3717,9500.0
2010-02-02 11:40:00,60.43,60.49,60.43,60.45,34600.0,46.3717,46.4177,46.3717,46.387,34600.0
2010-02-02 11:45:00,60.45,60.47,60.43,60.47,16300.0,46.387,46.4023,46.3717,46.4023,16300.0
2010-02-02 11:50:00,60.47,60.49,60.45,60.48,6100.0,46.4023,46.4177,46.387,46.41,6100.0
2010-02-02 11:55:00,60.48,60.49,60.41,60.43,22100.0,46.41,46.4177,46.3563,46.3717,22100.0
2010-02-02 12:00:00,60.44,60.44,60.4,60.44,13700.0,46.3793,46.3793,46.3486,46.3793,13700.0
2010-02-02 12:05:00,60.45,60.5,60.44,60.44,28800.0,46.387,46.4254,46.3793,46.3793,28800.0
2010-02-02 12:10:00,60.44,60.48,60.44,60.46,20200.0,46.3793,46.41,46.3793,46.3947,20200.0
2010-02-02 12:15:00,60.47,60.54,60.46,60.53,14800.0,46.4023,46.4561,46.3947,46.4484,14800.0
2010-02-02 12:20:00,60.55,60.59,60.55,60.57,38800.0,46.4637,46.4944,46.4637,46.4791,38800.0
2010-02-02 12:25:00,60.56,60.62,60.56,60.62,18900.0,46.4714,46.5174,46.4714,46.5174,18900.0
2010-02-02 12:30:00,60.6,60.61,60.58,60.61,19800.0,46.5021,46.5098,46.4868,46.5098,19800.0
2010-02-02 12:35:00,60.61,60.61,60.57,60.59,7300.0,46.5098,46.5098,46.4791,46.4944,7300.0
2010-02-02 12:40:00,60.59,60.59,60.57,60.57,17400.0,46.4944,46.4944,46.4791,46.4791,17400.0
2010-02-02 12:45:00,60.57,60.57,60.55,60.55,8300.0,46.4791,46.4791,46.4637,46.4637,8300.0
2010-02-02 12:50:00,60.56,60.58,60.56,60.58,2500.0,46.4714,46.4868,46.4714,46.4868,2500.0
2010-02-02 12:55:00,60.59,60.62,60.58,60.62,2300.0,46.4944,46.5174,46.4868,46.5174,2300.0
2010-02-02 13:00:00,60.64,60.64,60.55,60.56,10900.0,46.5328,46.5328,46.4637,46.4714,10900.0
2010-02-02 13:05:00,60.56,60.56,60.53,60.53,6600.0,46.4714,46.4714,46.4484,46.4484,6600.0
2010-02-02 13:10:00,60.53,60.57,60.51,60.55,9500.0,46.4484,46.4791,46.433,46.4637,9500.0
2010-02-02 13:15:00,60.55,60.56,60.55,60.56,6300.0,46.4637,46.4714,46.4637,46.4714,6300.0
2010-02-02 13:20:00,60.56,60.61,60.56,60.59,21700.0,46.4714,46.5098,46.4714,46.4944,21700.0
2010-02-02 13:25:00,60.59,60.65,60.59,60.65,11500.0,46.4944,46.5405,46.4944,46.5405,11500.0
2010-02-02 13:30:00,60.65,60.65,60.63,60.65,11600.0,46.5405,46.5405,46.5251,46.5405,11600.0
2010-02-02 13:35:00,60.65,60.72,60.63,60.71,25200.0,46.5405,46.5942,46.5251,46.5865,25200.0
2010-02-02 13:40:00,60.72,60.74,60.72,60.73,23100.0,46.5942,46.6095,46.5942,46.6019,23100.0
2010-02-02 13:45:00,60.73,60.76,60.72,60.73,26700.0,46.6019,46.6249,46.5942,46.6019,26700.0
2010-02-02 13:50:00,60.73,60.77,60.7,60.74,18700.0,46.6019,46.6326,46.5788,46.6095,18700.0
2010-02-02 13:55:00,60.73,60.74,60.7,60.73,20800.0,46.6019,46.6095,46.5788,46.6019,20800.0
2010-02-02 14:00:00,60.73,60.74,60.72,60.74,46100.0,46.6019,46.6095,46.5942,46.6095,46100.0
2010-02-02 14:05:00,60.73,60.74,60.66,60.67,84500.0,46.6019,46.6095,46.5481,46.5558,84500.0
2010-02-02 14:10:00,60.67,60.68,60.65,60.66,7300.0,46.5558,46.5635,46.5405,46.5481,7300.0
2010-02-02 14:15:00,60.67,60.67,60.59,60.61,18500.0,46.5558,46.5558,46.4944,46.5098,18500.0
2010-02-02 14:20:00,60.62,60.66,60.61,60.65,4100.0,46.5174,46.5481,46.5098,46.5405,4100.0
2010-02-02 14:25:00,60.66,60.69,60.66,60.67,2700.0,46.5481,46.5712,46.5481,46.5558,2700.0
2010-02-02 14:30:00,60.68,60.7,60.65,60.66,10600.0,46.5635,46.5788,46.5405,46.5481,10600.0
2010-02-02 14:35:00,60.67,60.68,60.61,60.66,17200.0,46.5558,46.5635,46.5098,46.5481,17200.0
2010-02-02 14:40:00,60.66,60.69,60.61,60.61,54900.0,46.5481,46.5712,46.5098,46.5098,54900.0
2010-02-02 14:45:00,60.61,60.66,60.57,60.61,51200.0,46.5098,46.5481,46.4791,46.5098,51200.0
2010-02-02 14:50:00,60.6,60.67,60.6,60.66,15900.0,46.5021,46.5558,46.5021,46.5481,15900.0
2010-02-02 14:55:00,60.66,60.67,60.63,60.67,20700.0,46.5481,46.5558,46.5251,46.5558,20700.0
2010-02-02 15:00:00,60.68,60.69,60.61,60.65,32600.0,46.5635,46.5712,46.5098,46.5405,32600.0
2010-02-02 15:05:00,60.65,60.69,60.65,60.69,9000.0,46.5405,46.5712,46.5405,46.5712,9000.0
2010-02-02 15:10:00,60.7,60.79,60.7,60.78,64100.0,46.5788,46.6479,46.5788,46.6402,64100.0
2010-02-02 15:15:00,60.79,60.86,60.78,60.86,25200.0,46.6479,46.7016,46.6402,46.7016,25200.0
2010-02-02 15:20:00,60.86,60.87,60.8,60.8,23900.0,46.7016,46.7093,46.6556,46.6556,23900.0
2010-02-02 15:25:00,60.79,60.79,60.74,60.76,16200.0,46.6479,46.6479,46.6095,46.6249,16200.0
2010-02-02 15:30:00,60.76,60.81,60.76,60.79,29400.0,46.6249,46.6632,46.6249,46.6479,29400.0
2010-02-02 15:35:00,60.8,60.8,60.76,60.78,24800.0,46.6556,46.6556,46.6249,46.6402,24800.0
2010-02-02 15:40:00,60.79,60.83,60.73,60.76,45300.0,46.6479,46.6786,46.6019,46.6249,45300.0
2010-02-02 15:45:00,60.75,60.77,60.69,60.77,19700.0,46.6172,46.6326,46.5712,46.6326,19700.0
2010-02-02 15:50:00,60.75,60.81,60.74,60.8,10400.0,46.6172,46.6632,46.6095,46.6556,10400.0
2010-02-02 15:55:00,60.8,60.81,60.76,60.77,52300.0,46.6556,46.6632,46.6249,46.6326,52300.0
2010-02-03 09:30:00,60.49,60.58,60.47,60.53,50500.0,46.4177,46.4868,46.4023,46.4484,50500.0
2010-02-03 09:35:00,60.54,60.62,60.54,60.6,21300.0,46.4561,46.5174,46.4561,46.5021,21300.0
2010-02-03 09:40:00,60.62,60.73,60.62,60.7,210700.0,46.5174,46.6019,46.5174,46.5788,210700.0
2010-02-03 09:45:00,60.74,60.76,60.69,60.72,19200.0,46.6095,46.6249,46.5712,46.5942,19200.0
2010-02-03 09:50:00,60.71,60.75,60.69,60.74,25700.0,46.5865,46.6172,46.5712,46.6095,25700.0
2010-02-03 09:55:00,60.75,60.78,60.73,60.75,31900.0,46.6172,46.6402,46.6019,46.6172,31900.0
2010-02-03 10:00:00,60.72,60.73,60.66,60.67,84900.0,46.5942,46.6019,46.5481,46.5558,84900.0
2010-02-03 10:05:00,60.69,60.75,60.66,60.74,43600.0,46.5712,46.6172,46.5481,46.6095,43600.0
2010-02-03 10:10:00,60.72,60.72,60.62,60.7,39500.0,46.5942,46.5942,46.5174,46.5788,39500.0
2010-02-03 10:15:00,60.69,60.71,60.56,60.57,65300.0,46.5712,46.5865,46.4714,46.4791,65300.0
2010-02-03 10:20:00,60.56,60.6,60.55,60.59,146000.0,46.4714,46.5021,46.4637,46.4944,146000.0
2010-02-03 10:25:00,60.54,60.55,60.46,60.46,48000.0,46.4561,46.4637,46.3947,46.3947,48000.0
2010-02-03 10:30:00,60.46,60.52,60.45,60.47,30600.0,46.3947,46.4407,46.387,46.4023,30600.0
2010-02-03 10:35:00,60.48,60.48,60.31,60.39,44600.0,46.41,46.41,46.2796,46.341,44600.0
2010-02-03 10:40:00,60.39,60.43,60.38,60.42,68900.0,46.341,46.3717,46.3333,46.364,68900.0
2010-02-03 10:45:00,60.43,60.52,60.36,60.52,20500.0,46.3717,46.4407,46.3179,46.4407,20500.0
2010-02-03 10:50:00,60.52,60.53,60.48,60.51,18500.0,46.4407,46.4484,46.41,46.433,18500.0
2010-02-03 10:55:00,60.51,60.53,60.46,60.48,8500.0,46.433,46.4484,46.3947,46.41,8500.0
2010-02-03 11:00:00,60.48,60.52,60.45,60.47,12900.0,46.41,46.4407,46.387,46.4023,12900.0
2010-02-03 11:05:00,60.47,60.6,60.47,60.58,17700.0,46.4023,46.5021,46.4023,46.4868,17700.0
2010-02-03 11:10:00,60.58,60.58,60.54,60.56,11300.0,46.4868,46.4868,46.4561,46.4714,11300.0
2010-02-03 11:15:00,60.57,60.59,60.55,60.57,13200.0,46.4791,46.4944,46.4637,46.4791,13200.0
2010-02-03 11:20:00,60.56,60.56,60.51,60.51,8300.0,46.4714,46.4714,46.433,46.433,8300.0
2010-02-03 11:25:00,60.5,60.5,60.44,60.45,17200.0,46.4254,46.4254,46.3793,46.387,17200.0
2010-02-03 11:30:00,60.47,60.49,60.46,60.46,9400.0,46.4023,46.4177,46.3947,46.3947,9400.0
2010-02-03 11:35:00,60.45,60.45,60.39,60.41,10400.0,46.387,46.387,46.341,46.3563,10400.0
2010-02-03 11:40:00,60.4,60.4,60.31,60.36,22500.0,46.3486,46.3486,46.2796,46.3179,22500.0
2010-02-03 11:45:00,60.35,60.4,60.35,60.37,9600.0,46.3103,46.3486,46.3103,46.3256,9600.0
2010-02-03 11:50:00,60.35,60.35,60.3,60.35,15400.0,46.3103,46.3103,46.2719,46.3103,15400.0
2010-02-03 11:55:00,60.37,60.37,60.29,60.31,13200.0,46.3256,46.3256,46.2642,46.2796,13200.0
2010-02-03 12:00:00,60.29,60.39,60.29,60.39,9700.0,46.2642,46.341,46.2642,46.341,9700.0
2010-02-03 12:05:00,60.39,60.4,60.38,60.39,7700.0,46.341,46.3486,46.3333,46.341,7700.0
2010-02-03 12:10:00,60.4,60.46,60.4,60.43,8600.0,46.3486,46.3947,46.3486,46.3717,8600.0
2010-02-03 12:15:00,60.45,60.45,60.39,60.4,10300.0,46.387,46.387,46.341,46.3486,10300.0
2010-02-03 12:20:00,60.4,60.4,60.35,60.37,5700.0,46.3486,46.3486,46.3103,46.3256,5700.0
2010-02-03 12:25:00,60.36,60.38,60.33,60.35,36400.0,46.3179,46.3333,46.2949,46.3103,36400.0
2010-02-03 12:30:00,60.38,60.42,60.38,60.42,13300.0,46.3333,46.364,46.3333,46.364,13300.0
2010-02-03 12:35:00,60.43,60.5,60.43,60.48,8300.0,46.3717,46.4254,46.3717,46.41,8300.0
2010-02-03 12:40:00,60.47,60.47,60.42,60.43,18900.0,46.4023,46.4023,46.364,46.3717,18900.0
2010-02-03 12:45:00,60.43,60.43,60.38,60.41,35900.0,46.3717,46.3717,46.3333,46.3563,35900.0
2010-02-03 12:50:00,60.42,60.47,60.41,60.47,18700.0,46.364,46.4023,46.3563,46.4023,18700.0
2010-02-03 12:55:00,60.46,60.49,60.45,60.45,9700.0,46.3947,46.4177,46.387,46.387,9700.0
2010-02-03 13:00:00,60.46,60.48,60.44,60.48,2600.0,46.3947,46.41,46.3793,46.41,2600.0
2010-02-03 13:05:00,60.5,60.63,60.5,60.63,21400.0,46.4254,46.5251,46.4254,46.5251,21400.0
2010-02-03 13:10:00,60.64,60.64,60.58,60.58,2800.0,46.5328,46.5328,46.4868,46.4868,2800.0
2010-02-03 13:15:00,60.58,60.59,60.58,60.59,2500.0,46.4868,46.4944,46.4868,46.4944,2500.0
2010-02-03 13:20:00,60.58,60.58,60.52,60.52,2900.0,46.4868,46.4868,46.4407,46.4407,2900.0
2010-02-03 13:25:00,60.53,60.56,60.53,60.54,8900.0,46.4484,46.4714,46.4484,46.4561,8900.0
2010-02-03 13:30:00,60.54,60.6,60.54,60.6,5000.0,46.4561,46.5021,46.4561,46.5021,5000.0
2010-02-03 13:35:00,60.6,60.64,60.55,60.55,11800.0,46.5021,46.5328,46.4637,46.4637,11800.0
2010-02-03 13:40:00,60.58,60.61,60.56,60.59,10000.0,46.4868,46.5098,46.4714,46.4944,10000.0
2010-02-03 13:45:00,60.6,60.6,60.53,60.54,6800.0,46.5021,46.5021,46.4484,46.4561,6800.0
2010-02-03 13:50:00,60.53,60.54,60.47,60.47,12300.0,46.4484,46.4561,46.4023,46.4023,12300.0
2010-02-03 13:55:00,60.48,60.51,60.48,60.5,11100.0,46.41,46.433,46.41,46.4254,11100.0
2010-02-03 14:00:00,60.51,60.52,60.44,60.49,9600.0,46.433,46.4407,46.3793,46.4177,9600.0
2010-02-03 14:05:00,60.49,60.52,60.49,60.51,15400.0,46.4177,46.4407,46.4177,46.433,15400.0
2010-02-03 14:10:00,60.5,60.52,60.5,60.5,6700.0,46.4254,46.4407,46.4254,46.4254,6700.0
2010-02-03 14:15:00,60.54,60.54,60.5,60.5,6500.0,46.4561,46.4561,46.4254,46.4254,6500.0
2010-02-03 14:20:00,60.49,60.51,60.45,60.46,11700.0,46.4177,46.433,46.387,46.3947,11700.0
2010-02-03 14:25:00,60.46,60.46,60.41,60.44,34600.0,46.3947,46.3947,46.3563,46.3793,34600.0
2010-02-03 14:30:00,60.44,60.49,60.43,60.45,33900.0,46.3793,46.4177,46.3717,46.387,33900.0
2010-02-03 14:35:00,60.44,60.44,60.4,60.41,17200.0,46.3793,46.3793,46.3486,46.3563,17200.0
2010-02-03 14:40:00,60.4,60.4,60.37,60.39,35300.0,46.3486,46.3486,46.3256,46.341,35300.0
2010-02-03 14:45:00,60.4,60.46,60.4,60.4,23000.0,46.3486,46.3947,46.3486,46.3486,23000.0
2010-02-03 14:50:00,60.41,60.49,60.39,60.49,8100.0,46.3563,46.4177,46.341,46.4177,8100.0
2010-02-03 14:55:00,60.48,60.51,60.48,60.48,12300.0,46.41,46.433,46.41,46.41,12300.0
2010-02-03 15:00:00,60.48,60.59,60.48,60.58,15000.0,46.41,46.4944,46.41,46.4868,15000.0
2010-02-03 15:05:00,60.59,60.61,60.5,60.51,43700.0,46.4944,46.5098,46.4254,46.433,43700.0
2010-02-03 15:10:00,60.49,60.54,60.47,60.5,41200.0,46.4177,46.4561,46.4023,46.4254,41200.0
2010-02-03 15:15:00,60.49,60.49,60.44,60.46,5500.0,46.4177,46.4177,46.3793,46.3947,5500.0
2010-02-03 15:20:00,60.45,60.46,60.4,60.41,15800.0,46.387,46.3947,46.3486,46.3563,15800.0
2010-02-03 15:25:00,60.41,60.5,60.41,60.47,10800.0,46.3563,46.4254,46.3563,46.4023,10800.0
2010-02-03 15:30:00,60.46,60.55,60.46,60.54,12100.0,46.3947,46.4637,46.3947,46.4561,12100.0
2010-02-03 15:35:00,60.52,60.54,60.51,60.54,8300.0,46.4407,46.4561,46.433,46.4561,8300.0
2010-02-03 15:40:00,60.54,60.62,60.54,60.56,26000.0,46.4561,46.5174,46.4561,46.4714,26000.0
2010-02-03 15:45:00,60.57,60.59,60.51,60.58,29400.0,46.4791,46.4944,46.433,46.4868,29400.0
2010-02-03 15:50:00,60.56,60.57,60.51,60.53,47100.0,46.4714,46.4791,46.433,46.4484,47100.0
2010-02-03 15:55:00,60.52,60.53,60.45,60.47,25500.0,46.4407,46.4484,46.387,46.4023,25500.0
2010-02-04 09:30:00,59.97,60.0,59.87,59.89,97400.0,46.0187,46.0417,45.9419,45.9573,97400.0
2010-02-04 09:35:00,59.89,59.98,59.86,59.98,54200.0,45.9573,46.0263,45.9343,46.0263,54200.0
2010-02-04 09:40:00,59.98,59.98,59.78,59.78,182900.0,46.0263,46.0263,45.8729,45.8729,182900.0
2010-02-04 09:45:00,59.77,59.77,59.53,59.61,94500.0,45.8652,45.8652,45.681,45.7424,94500.0
2010-02-04 09:50:00,59.61,59.62,59.45,59.55,52700.0,45.7424,45.7501,45.6196,45.6964,52700.0
2010-02-04 09:55:00,59.54,59.54,59.33,59.39,91900.0,45.6887,45.6887,45.5276,45.5736,91900.0
2010-02-04 10:00:00,59.39,59.51,59.37,59.49,67500.0,45.5736,45.6657,45.5582,45.6503,67500.0
2010-02-04 10:05:00,59.51,59.51,59.42,59.42,69700.0,45.6657,45.6657,45.5966,45.5966,69700.0
2010-02-04 10:10:00,59.4,59.42,59.22,59.26,92300.0,45.5813,45.5966,45.4431,45.4738,92300.0
2010-02-04 10:15:00,59.24,59.32,59.18,59.29,146600.0,45.4585,45.5199,45.4124,45.4969,146600.0
2010-02-04 10:20:00,59.3,59.34,59.22,59.25,57100.0,45.5045,45.5352,45.4431,45.4662,57100.0
2010-02-04 10:25:00,59.26,59.28,59.15,59.22,73400.0,45.4738,45.4892,45.3894,45.4431,73400.0
2010-02-04 10:30:00,59.21,59.37,59.2,59.31,80100.0,45.4355,45.5582,45.4278,45.5122,80100.0
2010-02-04 10:35:00,59.3,59.33,59.25,59.28,75300.0,45.5045,45.5276,45.4662,45.4892,75300.0
2010-02-04 10:40:00,59.29,59.35,59.22,59.32,60500.0,45.4969,45.5429,45.4431,45.5199,60500.0
2010-02-04 10:45:00,59.33,59.34,59.28,59.34,18700.0,45.5276,45.5352,45.4892,45.5352,18700.0
2010-02-04 10:50:00,59.34,59.35,59.28,59.28,26200.0,45.5352,45.5429,45.4892,45.4892,26200.0
2010-02-04 10:55:00,59.28,59.31,59.14,59.18,27900.0,45.4892,45.5122,45.3818,45.4124,27900.0
2010-02-04 11:00:00,59.15,59.22,59.11,59.18,17600.0,45.3894,45.4431,45.3587,45.4124,17600.0
2010-02-04 11:05:00,59.19,59.33,59.19,59.31,16900.0,45.4201,45.5276,45.4201,45.5122,16900.0
2010-02-04 11:10:00,59.28,59.31,59.22,59.28,14300.0,45.4892,45.5122,45.4431,45.4892,14300.0
2010-02-04 11:15:00,59.28,59.28,59.18,59.24,21900.0,45.4892,45.4892,45.4124,45.4585,21900.0
2010-02-04 11:20:00,59.25,59.25,59.18,59.2,20200.0,45.4662,45.4662,45.4124,45.4278,20200.0
2010-02-04 11:25:00,59.19,59.28,59.16,59.26,88300.0,45.4201,45.4892,45.3971,45.4738,88300.0
2010-02-04 11:30:00,59.3,59.3,59.22,59.22,33800.0,45.5045,45.5045,45.4431,45.4431,33800.0
2010-02-04 11:35:00,59.21,59.23,59.07,59.09,36800.0,45.4355,45.4508,45.328,45.3434,36800.0
2010-02-04 11:40:00,59.09,59.09,58.92,59.05,73000.0,45.3434,45.3434,45.2129,45.3127,73000.0
2010-02-04 11:45:00,59.04,59.09,59.0,59.08,30400.0,45.305,45.3434,45.2743,45.3357,30400.0
2010-02-04 11:50:00,59.08,59.17,59.06,59.16,32200.0,45.3357,45.4048,45.3204,45.3971,32200.0
2010-02-04 11:55:00,59.15,59.16,59.11,59.12,13300.0,45.3894,45.3971,45.3587,45.3664,13300.0
2010-02-04 12:00:00,59.12,59.15,59.08,59.12,23900.0,45.3664,45.3894,45.3357,45.3664,23900.0
2010-02-04 12:05:00,59.12,59.13,59.02,59.11,15000.0,45.3664,45.3741,45.2897,45.3587,15000.0
2010-02-04 12:10:00,59.11,59.15,59.06,59.07,18700.0,45.3587,45.3894,45.3204,45.328,18700.0
2010-02-04 12:15:00,59.08,59.09,59.02,59.02,13500.0,45.3357,45.3434,45.2897,45.2897,13500.0
2010-02-04 12:20:00,59.02,59.08,59.0,59.06,24900.0,45.2897,45.3357,45.2743,45.3204,24900.0
2010-02-04 12:25:00,59.09,59.09,59.04,59.04,4200.0,45.3434,45.3434,45.305,45.305,4200.0
2010-02-04 12:30:00,59.05,59.1,59.03,59.1,6500.0,45.3127,45.3511,45.2973,45.3511,6500.0
2010-02-04 12:35:00,59.09,59.09,59.05,59.06,14300.0,45.3434,45.3434,45.3127,45.3204,14300.0
2010-02-04 12:40:00,59.05,59.06,58.97,59.03,57500.0,45.3127,45.3204,45.2513,45.2973,57500.0
2010-02-04 12:45:00,59.02,59.05,58.85,58.85,51600.0,45.2897,45.3127,45.1592,45.1592,51600.0
2010-02-04 12:50:00,58.86,58.95,58.85,58.94,43900.0,45.1669,45.236,45.1592,45.2283,43900.0
2010-02-04 12:55:00,58.94,59.04,58.93,59.02,81600.0,45.2283,45.305,45.2206,45.2897,81600.0
2010-02-04 13:00:00,59.02,59.03,59.0,59.01,22800.0,45.2897,45.2973,45.2743,45.282,22800.0
2010-02-04 13:05:00,59.01,59.07,59.0,59.06,8800.0,45.282,45.328,45.2743,45.3204,8800.0
2010-02-04 13:10:00,59.04,59.04,58.99,59.03,20200.0,45.305,45.305,45.2667,45.2973,20200.0
2010-02-04 13:15:00,59.0,59.01,58.99,59.01,4200.0,45.2743,45.282,45.2667,45.282,4200.0
2010-02-04 13:20:00,59.01,59.02,58.93,58.96,35000.0,45.282,45.2897,45.2206,45.2436,35000.0
2010-02-04 13:25:00,58.96,59.03,58.96,59.03,14700.0,45.2436,45.2973,45.2436,45.2973,14700.0
2010-02-04 13:30:00,59.04,59.05,59.0,59.01,69500.0,45.305,45.3127,45.2743,45.282,69500.0
2010-02-04 13:35:00,59.02,59.06,58.99,59.01,53400.0,45.2897,45.3204,45.2667,45.282,53400.0
2010-02-04 13:40:00,59.01,59.01,58.89,58.89,32800.0,45.282,45.282,45.1899,45.1899,32800.0
2010-02-04 13:45:00,58.88,58.96,58.83,58.94,101300.0,45.1822,45.2436,45.1439,45.2283,101300.0
2010-02-04 13:50:00,58.95,58.99,58.91,58.92,31800.0,45.236,45.2667,45.2053,45.2129,31800.0
2010-02-04 13:55:00,58.96,58.97,58.86,58.87,28200.0,45.2436,45.2513,45.1669,45.1746,28200.0
2010-02-04 14:00:00,58.87,58.94,58.87,58.94,22800.0,45.1746,45.2283,45.1746,45.2283,22800.0
2010-02-04 14:05:00,58.93,58.95,58.88,58.89,66800.0,45.2206,45.236,45.1822,45.1899,66800.0
2010-02-04 14:10:00,58.89,58.93,58.86,58.88,67000.0,45.1899,45.2206,45.1669,45.1822,67000.0
2010-02-04 14:15:00,58.88,58.93,58.79,58.91,92500.0,45.1822,45.2206,45.1132,45.2053,92500.0
2010-02-04 14:20:00,58.91,59.04,58.91,59.02,45400.0,45.2053,45.305,45.2053,45.2897,45400.0
2010-02-04 14:25:00,59.03,59.06,59.0,59.01,30700.0,45.2973,45.3204,45.2743,45.282,30700.0
2010-02-04 14:30:00,59.01,59.09,58.98,59.06,50700.0,45.282,45.3434,45.259,45.3204,50700.0
2010-02-04 14:35:00,59.06,59.08,59.04,59.08,22600.0,45.3204,45.3357,45.305,45.3357,22600.0
2010-02-04 14:40:00,59.05,59.05,59.01,59.02,33200.0,45.3127,45.3127,45.282,45.2897,33200.0
2010-02-04 14:45:00,59.01,59.08,59.01,59.08,40300.0,45.282,45.3357,45.282,45.3357,40300.0
2010-02-04 14:50:00,59.09,59.1,59.0,59.0,30600.0,45.3434,45.3511,45.2743,45.2743,30600.0
2010-02-04 14:55:00,59.0,59.05,59.0,59.01,16100.0,45.2743,45.3127,45.2743,45.282,16100.0
2010-02-04 15:00:00,59.02,59.03,58.94,58.96,28800.0,45.2897,45.2973,45.2283,45.2436,28800.0
2010-02-04 15:05:00,58.96,58.96,58.89,58.89,40100.0,45.2436,45.2436,45.1899,45.1899,40100.0
2010-02-04 15:10:00,58.9,58.9,58.84,58.84,77700.0,45.1976,45.1976,45.1515,45.1515,77700.0
2010-02-04 15:15:00,58.85,58.86,58.75,58.78,64600.0,45.1592,45.1669,45.0825,45.1055,64600.0
2010-02-04 15:20:00,58.77,58.8,58.71,58.74,52300.0,45.0978,45.1209,45.0518,45.0748,52300.0
2010-02-04 15:25:00,58.75,58.78,58.72,58.77,64900.0,45.0825,45.1055,45.0595,45.0978,64900.0
2010-02-04 15:30:00,58.77,58.8,58.72,58.76,37000.0,45.0978,45.1209,45.0595,45.0902,37000.0
2010-02-04 15:35:00,58.77,58.78,58.66,58.69,70500.0,45.0978,45.1055,45.0134,45.0364,70500.0
2010-02-04 15:40:00,58.7,58.79,58.7,58.75,50200.0,45.0441,45.1132,45.0441,45.0825,50200.0
2010-02-04 15:45:00,58.75,58.76,58.67,58.67,53900.0,45.0825,45.0902,45.0211,45.0211,53900.0
2010-02-04 15:50:00,58.69,58.72,58.67,58.67,35700.0,45.0364,45.0595,45.0211,45.0211,35700.0
2010-02-04 15:55:00,58.66,58.66,58.56,58.57,68200.0,45.0134,45.0134,44.9367,44.9444,68200.0
2010-02-05 09:30:00,58.62,58.8,58.59,58.64,59700.0,44.9827,45.1209,44.9597,44.9981,59700.0
2010-02-05 09:35:00,58.64,58.65,58.32,58.42,109300.0,44.9981,45.0057,44.7525,44.8293,109300.0
2010-02-05 09:40:00,58.44,58.63,58.36,58.56,62800.0,44.8446,44.9904,44.7832,44.9367,62800.0
2010-02-05 09:45:00,58.52,58.64,58.39,58.39,39800.0,44.906,44.9981,44.8062,44.8062,39800.0
2010-02-05 09:50:00,58.41,58.5,58.31,58.31,68400.0,44.8216,44.8906,44.7448,44.7448,68400.0
2010-02-05 09:55:00,58.3,58.36,58.27,58.31,28200.0,44.7372,44.7832,44.7142,44.7448,28200.0
2010-02-05 10:00:00,58.31,58.38,58.28,58.3,43600.0,44.7448,44.7986,44.7218,44.7372,43600.0
2010-02-05 10:05:00,58.26,58.27,58.13,58.17,52900.0,44.7065,44.7142,44.6067,44.6374,52900.0
2010-02-05 10:10:00,58.19,58.31,58.14,58.23,43200.0,44.6528,44.7448,44.6144,44.6835,43200.0
2010-02-05 10:15:00,58.23,58.28,58.14,58.17,44800.0,44.6835,44.7218,44.6144,44.6374,44800.0
2010-02-05 10:20:00,58.19,58.44,58.17,58.41,81100.0,44.6528,44.8446,44.6374,44.8216,81100.0
2010-02-05 10:25:00,58.41,58.56,58.37,58.49,87600.0,44.8216,44.9367,44.7909,44.883,87600.0
2010-02-05 10:30:00,58.54,58.68,58.53,58.65,65700.0,44.9213,45.0288,44.9137,45.0057,65700.0
2010-02-05 10:35:00,58.64,58.64,58.51,58.51,36700.0,44.9981,44.9981,44.8983,44.8983,36700.0
2010-02-05 10:40:00,58.52,58.73,58.52,58.63,71300.0,44.906,45.0671,44.906,44.9904,71300.0
2010-02-05 10:45:00,58.63,58.63,58.54,58.56,53600.0,44.9904,44.9904,44.9213,44.9367,53600.0
2010-02-05 10:50:00,58.58,58.65,58.56,58.58,33500.0,44.952,45.0057,44.9367,44.952,33500.0
2010-02-05 10:55:00,58.56,58.59,58.51,58.54,26000.0,44.9367,44.9597,44.8983,44.9213,26000.0
2010-02-05 11:00:00,58.53,58.56,58.4,58.43,62000.0,44.9137,44.9367,44.8139,44.8369,62000.0
2010-02-05 11:05:00,58.43,58.51,58.39,58.5,34100.0,44.8369,44.8983,44.8062,44.8906,34100.0
2010-02-05 11:10:00,58.5,58.5,58.42,58.43,40400.0,44.8906,44.8906,44.8293,44.8369,40400.0
2010-02-05 11:15:00,58.43,58.55,58.42,58.54,15400.0,44.8369,44.929,44.8293,44.9213,15400.0
2010-02-05 11:20:00,58.51,58.51,58.39,58.46,16700.0,44.8983,44.8983,44.8062,44.8599,16700.0
2010-02-05 11:25:00,58.46,58.52,58.38,58.39,18300.0,44.8599,44.906,44.7986,44.8062,18300.0
2010-02-05 11:30:00,58.37,58.43,58.25,58.25,19800.0,44.7909,44.8369,44.6988,44.6988,19800.0
2010-02-05 11:35:00,58.25,58.27,58.18,58.21,34400.0,44.6988,44.7142,44.6451,44.6681,34400.0
2010-02-05 11:40:00,58.21,58.21,58.08,58.17,61100.0,44.6681,44.6681,44.5684,44.6374,61100.0
2010-02-05 11:45:00,58.15,58.23,58.06,58.23,103200.0,44.6221,44.6835,44.553,44.6835,103200.0
2010-02-05 11:50:00,58.23,58.3,58.18,58.18,41100.0,44.6835,44.7372,44.6451,44.6451,41100.0
2010-02-05 11:55:00,58.22,58.24,58.16,58.19,12000.0,44.6758,44.6911,44.6297,44.6528,12000.0
2010-02-05 12:00:00,58.21,58.3,58.21,58.24,40500.0,44.6681,44.7372,44.6681,44.6911,40500.0
2010-02-05 12:05:00,58.24,58.32,58.24,58.29,44500.0,44.6911,44.7525,44.6911,44.7295,44500.0
2010-02-05 12:10:00,58.28,58.28,58.19,58.2,10900.0,44.7218,44.7218,44.6528,44.6604,10900.0
2010-02-05 12:15:00,58.22,58.31,58.18,58.29,21000.0,44.6758,44.7448,44.6451,44.7295,21000.0
2010-02-05 12:20:00,58.31,58.37,58.26,58.27,38300.0,44.7448,44.7909,44.7065,44.7142,38300.0
2010-02-05 12:25:00,58.27,58.34,58.27,58.33,46700.0,44.7142,44.7679,44.7142,44.7602,46700.0
2010-02-05 12:30:00,58.33,58.33,58.25,58.28,17800.0,44.7602,44.7602,44.6988,44.7218,17800.0
2010-02-05 12:35:00,58.28,58.33,58.21,58.22,44000.0,44.7218,44.7602,44.6681,44.6758,44000.0
2010-02-05 12:40:00,58.19,58.23,58.17,58.23,33000.0,44.6528,44.6835,44.6374,44.6835,33000.0
2010-02-05 12:45:00,58.22,58.28,58.22,58.22,32100.0,44.6758,44.7218,44.6758,44.6758,32100.0
2010-02-05 12:50:00,58.24,58.25,58.11,58.17,13600.0,44.6911,44.6988,44.5914,44.6374,13600.0
2010-02-05 12:55:00,58.16,58.25,58.16,58.25,8200.0,44.6297,44.6988,44.6297,44.6988,8200.0
2010-02-05 13:00:00,58.25,58.25,58.17,58.2,8200.0,44.6988,44.6988,44.6374,44.6604,8200.0
2010-02-05 13:05:00,58.19,58.19,58.06,58.07,17200.0,44.6528,44.6528,44.553,44.5607,17200.0
2010-02-05 13:10:00,58.08,58.12,58.02,58.11,95600.0,44.5684,44.599,44.5223,44.5914,95600.0
2010-02-05 13:15:00,58.1,58.13,58.09,58.12,24500.0,44.5837,44.6067,44.576,44.599,24500.0
2010-02-05 13:20:00,58.1,58.1,57.92,57.95,57100.0,44.5837,44.5837,44.4456,44.4686,57100.0
2010-02-05 13:25:00,57.96,57.98,57.89,57.92,25000.0,44.4763,44.4916,44.4226,44.4456,25000.0
2010-02-05 13:30:00,57.93,57.96,57.81,57.84,52100.0,44.4532,44.4763,44.3612,44.3842,52100.0
2010-02-05 13:35:00,57.85,57.86,57.67,57.72,71000.0,44.3919,44.3995,44.2537,44.2921,71000.0
2010-02-05 13:40:00,57.72,57.72,57.55,57.63,47100.0,44.2921,44.2921,44.1616,44.223,47100.0
2010-02-05 13:45:00,57.64,57.69,57.62,57.67,10500.0,44.2307,44.2691,44.2154,44.2537,10500.0
2010-02-05 13:50:00,57.68,57.68,57.63,57.66,20200.0,44.2614,44.2614,44.223,44.2461,20200.0
2010-02-05 13:55:00,57.65,57.67,57.5,57.55,36900.0,44.2384,44.2537,44.1233,44.1616,36900.0
2010-02-05 14:00:00,57.53,57.71,57.53,57.7,72700.0,44.1463,44.2844,44.1463,44.2768,72700.0
2010-02-05 14:05:00,57.72,57.76,57.68,57.69,48500.0,44.2921,44.3228,44.2614,44.2691,48500.0
2010-02-05 14:10:00,57.7,57.73,57.66,57.72,26800.0,44.2768,44.2998,44.2461,44.2921,26800.0
2010-02-05 14:15:00,57.74,57.84,57.74,57.81,14800.0,44.3074,44.3842,44.3074,44.3612,14800.0
2010-02-05 14:20:00,57.84,57.84,57.76,57.82,26800.0,44.3842,44.3842,44.3228,44.3688,26800.0
2010-02-05 14:25:00,57.82,57.9,57.81,57.88,99500.0,44.3688,44.4302,44.3612,44.4149,99500.0
2010-02-05 14:30:00,57.88,57.88,57.76,57.87,88200.0,44.4149,44.4149,44.3228,44.4072,88200.0
2010-02-05 14:35:00,57.87,57.9,57.81,57.82,54800.0,44.4072,44.4302,44.3612,44.3688,54800.0
2010-02-05 14:40:00,57.83,57.83,57.71,57.75,47400.0,44.3765,44.3765,44.2844,44.3151,47400.0
2010-02-05 14:45:00,57.74,57.9,57.71,57.88,73400.0,44.3074,44.4302,44.2844,44.4149,73400.0
2010-02-05 14:50:00,57.89,57.94,57.84,57.93,57600.0,44.4226,44.4609,44.3842,44.4532,57600.0
2010-02-05 14:55:00,57.94,57.94,57.87,57.89,76300.0,44.4609,44.4609,44.4072,44.4226,76300.0
2010-02-05 15:00:00,57.92,58.06,57.91,58.01,22600.0,44.4456,44.553,44.4379,44.5146,22600.0
2010-02-05 15:05:00,58.03,58.43,58.03,58.39,108400.0,44.53,44.8369,44.53,44.8062,108400.0
2010-02-05 15:10:00,58.34,58.61,58.28,58.58,95400.0,44.7679,44.9751,44.7218,44.952,95400.0
2010-02-05 15:15:00,58.6,58.6,58.33,58.46,51400.0,44.9674,44.9674,44.7602,44.8599,51400.0
2010-02-05 15:20:00,58.48,58.58,58.44,58.44,34500.0,44.8753,44.952,44.8446,44.8446,34500.0
2010-02-05 15:25:00,58.39,58.49,58.38,58.4,42200.0,44.8062,44.883,44.7986,44.8139,42200.0
2010-02-05 15:30:00,58.44,58.65,58.4,58.63,57300.0,44.8446,45.0057,44.8139,44.9904,57300.0
2010-02-05 15:35:00,58.58,58.69,58.5,58.59,54900.0,44.952,45.0364,44.8906,44.9597,54900.0
2010-02-05 15:40:00,58.59,58.65,58.55,58.63,35900.0,44.9597,45.0057,44.929,44.9904,35900.0
2010-02-05 15:45:00,58.62,58.65,58.38,58.38,48900.0,44.9827,45.0057,44.7986,44.7986,48900.0
2010-02-05 15:50:00,58.39,58.64,58.39,58.63,35800.0,44.8062,44.9981,44.8062,44.9904,35800.0
2010-02-05 15:55:00,58.62,58.77,58.62,58.73,143500.0,44.9827,45.0978,44.9827,45.0671,143500.0
2010-02-08 09:30:00,58.73,58.73,58.55,58.55,39200.0,45.0671,45.0671,44.929,44.929,39200.0
2010-02-08 09:35:00,58.55,58.64,58.45,58.64,47800.0,44.929,44.9981,44.8523,44.9981,47800.0
2010-02-08 09:40:00,58.61,58.68,58.53,58.57,87800.0,44.9751,45.0288,44.9137,44.9444,87800.0
2010-02-08 09:45:00,58.55,58.55,58.38,58.39,58300.0,44.929,44.929,44.7986,44.8062,58300.0
2010-02-08 09:50:00,58.36,58.55,58.35,58.53,45400.0,44.7832,44.929,44.7755,44.9137,45400.0
2010-02-08 09:55:00,58.54,58.61,58.48,58.55,6300.0,44.9213,44.9751,44.8753,44.929,6300.0
2010-02-08 10:00:00,58.56,58.67,58.51,58.59,19700.0,44.9367,45.0211,44.8983,44.9597,19700.0
2010-02-08 10:05:00,58.58,58.65,58.54,58.62,34100.0,44.952,45.0057,44.9213,44.9827,34100.0
2010-02-08 10:10:00,58.65,58.8,58.65,58.75,16500.0,45.0057,45.1209,45.0057,45.0825,16500.0
2010-02-08 10:15:00,58.76,58.8,58.74,58.74,10700.0,45.0902,45.1209,45.0748,45.0748,10700.0
2010-02-08 10:20:00,58.74,58.75,58.61,58.69,18800.0,45.0748,45.0825,44.9751,45.0364,18800.0
2010-02-08 10:25:00,58.7,58.78,58.6,58.71,51000.0,45.0441,45.1055,44.9674,45.0518,51000.0
2010-02-08 10:30:00,58.7,58.74,58.63,58.65,27200.0,45.0441,45.0748,44.9904,45.0057,27200.0
2010-02-08 10:35:00,58.69,58.76,58.62,58.65,65000.0,45.0364,45.0902,44.9827,45.0057,65000.0
2010-02-08 10:40:00,58.65,58.74,58.63,58.73,22600.0,45.0057,45.0748,44.9904,45.0671,22600.0
2010-02-08 10:45:00,58.7,58.82,58.69,58.81,57500.0,45.0441,45.1362,45.0364,45.1285,57500.0
2010-02-08 10:50:00,58.81,58.84,58.78,58.8,8300.0,45.1285,45.1515,45.1055,45.1209,8300.0
2010-02-08 10:55:00,58.81,58.88,58.8,58.87,11600.0,45.1285,45.1822,45.1209,45.1746,11600.0
2010-02-08 11:00:00,58.9,58.97,58.88,58.93,48200.0,45.1976,45.2513,45.1822,45.2206,48200.0
2010-02-08 11:05:00,58.93,59.01,58.9,59.0,25000.0,45.2206,45.282,45.1976,45.2743,25000.0
2010-02-08 11:10:00,58.98,59.05,58.98,59.02,13600.0,45.259,45.3127,45.259,45.2897,13600.0
2010-02-08 11:15:00,58.99,58.99,58.91,58.95,16200.0,45.2667,45.2667,45.2053,45.236,16200.0
2010-02-08 11:20:00,58.94,59.0,58.94,58.98,4300.0,45.2283,45.2743,45.2283,45.259,4300.0
2010-02-08 11:25:00,58.97,58.99,58.91,58.91,5300.0,45.2513,45.2667,45.2053,45.2053,5300.0
2010-02-08 11:30:00,58.91,58.96,58.91,58.92,24700.0,45.2053,45.2436,45.2053,45.2129,24700.0
2010-02-08 11:35:00,58.92,58.92,58.87,58.9,12800.0,45.2129,45.2129,45.1746,45.1976,12800.0
2010-02-08 11:40:00,58.92,58.97,58.9,58.97,10600.0,45.2129,45.2513,45.1976,45.2513,10600.0
2010-02-08 11:45:00,58.99,59.03,58.97,58.99,22200.0,45.2667,45.2973,45.2513,45.2667,22200.0
2010-02-08 11:50:00,59.0,59.01,58.88,58.93,51400.0,45.2743,45.282,45.1822,45.2206,51400.0
2010-02-08 11:55:00,58.91,58.91,58.89,58.91,7200.0,45.2053,45.2053,45.1899,45.2053,7200.0
2010-02-08 12:00:00,58.92,58.92,58.82,58.82,5600.0,45.2129,45.2129,45.1362,45.1362,5600.0
2010-02-08 12:05:00,58.84,58.89,58.82,58.85,29200.0,45.1515,45.1899,45.1362,45.1592,29200.0
2010-02-08 12:10:00,58.87,58.87,58.81,58.81,5400.0,45.1746,45.1746,45.1285,45.1285,5400.0
2010-02-08 12:15:00,58.81,58.9,58.81,58.88,11900.0,45.1285,45.1976,45.1285,45.1822,11900.0
2010-02-08 12:20:00,58.87,58.91,58.84,58.87,7300.0,45.1746,45.2053,45.1515,45.1746,7300.0
2010-02-08 12:25:00,58.89,58.96,58.89,58.96,1800.0,45.1899,45.2436,45.1899,45.2436,1800.0
2010-02-08 12:30:00,58.95,58.95,58.88,58.92,10800.0,45.236,45.236,45.1822,45.2129,10800.0
2010-02-08 12:35:00,58.91,58.97,58.91,58.95,3400.0,45.2053,45.2513,45.2053,45.236,3400.0
2010-02-08 12:40:00,58.97,58.98,58.91,58.94,1700.0,45.2513,45.259,45.2053,45.2283,1700.0
2010-02-08 12:45:00,58.94,58.94,58.87,58.89,7300.0,45.2283,45.2283,45.1746,45.1899,7300.0
2010-02-08 12:50:00,58.9,58.92,58.89,58.92,1600.0,45.1976,45.2129,45.1899,45.2129,1600.0
2010-02-08 12:55:00,58.94,58.94,58.9,58.9,1400.0,45.2283,45.2283,45.1976,45.1976,1400.0
2010-02-08 13:00:00,58.91,58.91,58.83,58.83,13400.0,45.2053,45.2053,45.1439,45.1439,13400.0
2010-02-08 13:05:00,58.83,58.86,58.77,58.77,47500.0,45.1439,45.1669,45.0978,45.0978,47500.0
2010-02-08 13:10:00,58.78,58.79,58.71,58.73,20700.0,45.1055,45.1132,45.0518,45.0671,20700.0
2010-02-08 13:15:00,58.73,58.73,58.61,58.68,47700.0,45.0671,45.0671,44.9751,45.0288,47700.0
2010-02-08 13:20:00,58.71,58.72,58.68,58.7,11100.0,45.0518,45.0595,45.0288,45.0441,11100.0
2010-02-08 13:25:00,58.69,58.71,58.68,58.71,3700.0,45.0364,45.0518,45.0288,45.0518,3700.0
2010-02-08 13:30:00,58.73,58.73,58.67,58.67,13000.0,45.0671,45.0671,45.0211,45.0211,13000.0
2010-02-08 13:35:00,58.67,58.73,58.67,58.69,3200.0,45.0211,45.0671,45.0211,45.0364,3200.0
2010-02-08 13:40:00,58.69,58.71,58.67,58.67,4400.0,45.0364,45.0518,45.0211,45.0211,4400.0
2010-02-08 13:45:00,58.68,58.68,58.59,58.59,10400.0,45.0288,45.0288,44.9597,44.9597,10400.0
2010-02-08 13:50:00,58.59,58.66,58.58,58.63,9200.0,44.9597,45.0134,44.952,44.9904,9200.0
2010-02-08 13:55:00,58.62,58.65,58.59,58.63,14700.0,44.9827,45.0057,44.9597,44.9904,14700.0
2010-02-08 14:00:00,58.64,58.74,58.64,58.72,24600.0,44.9981,45.0748,44.9981,45.0595,24600.0
2010-02-08 14:05:00,58.72,58.76,58.7,58.72,17000.0,45.0595,45.0902,45.0441,45.0595,17000.0
2010-02-08 14:10:00,58.73,58.78,58.71,58.78,7500.0,45.0671,45.1055,45.0518,45.1055,7500.0
2010-02-08 14:15:00,58.79,58.79,58.75,58.75,7100.0,45.1132,45.1132,45.0825,45.0825,7100.0
2010-02-08 14:20:00,58.75,58.75,58.68,58.74,7700.0,45.0825,45.0825,45.0288,45.0748,7700.0
2010-02-08 14:25:00,58.74,58.75,58.71,58.71,9800.0,45.0748,45.0825,45.0518,45.0518,9800.0
2010-02-08 14:30:00,58.71,58.73,58.69,58.71,26700.0,45.0518,45.0671,45.0364,45.0518,26700.0
2010-02-08 14:35:00,58.72,58.72,58.58,58.59,46600.0,45.0595,45.0595,44.952,44.9597,46600.0
2010-02-08 14:40:00,58.58,58.68,58.56,58.67,31500.0,44.952,45.0288,44.9367,45.0211,31500.0
2010-02-08 14:45:00,58.66,58.69,58.65,58.67,6500.0,45.0134,45.0364,45.0057,45.0211,6500.0
2010-02-08 14:50:00,58.7,58.73,58.7,58.7,5800.0,45.0441,45.0671,45.0441,45.0441,5800.0
2010-02-08 14:55:00,58.69,58.69,58.6,58.6,23300.0,45.0364,45.0364,44.9674,44.9674,23300.0
2010-02-08 15:00:00,58.62,58.63,58.48,58.55,38400.0,44.9827,44.9904,44.8753,44.929,38400.0
2010-02-08 15:05:00,58.56,58.61,58.56,58.58,19600.0,44.9367,44.9751,44.9367,44.952,19600.0
2010-02-08 15:10:00,58.57,58.57,58.51,58.55,45300.0,44.9444,44.9444,44.8983,44.929,45300.0
2010-02-08 15:15:00,58.56,58.56,58.43,58.43,36500.0,44.9367,44.9367,44.8369,44.8369,36500.0
2010-02-08 15:20:00,58.44,58.48,58.44,58.47,22200.0,44.8446,44.8753,44.8446,44.8676,22200.0
2010-02-08 15:25:00,58.47,58.49,58.4,58.49,23900.0,44.8676,44.883,44.8139,44.883,23900.0
2010-02-08 15:30:00,58.5,58.57,58.48,58.55,49800.0,44.8906,44.9444,44.8753,44.929,49800.0
2010-02-08 15:35:00,58.55,58.57,58.51,58.53,18000.0,44.929,44.9444,44.8983,44.9137,18000.0
2010-02-08 15:40:00,58.52,58.55,58.45,58.53,45500.0,44.906,44.929,44.8523,44.9137,45500.0
2010-02-08 15:45:00,58.55,58.55,58.39,58.4,56800.0,44.929,44.929,44.8062,44.8139,56800.0
2010-02-08 15:50:00,58.4,58.4,58.28,58.28,71100.0,44.8139,44.8139,44.7218,44.7218,71100.0
2010-02-08 15:55:00,58.28,58.32,58.22,58.25,55300.0,44.7218,44.7525,44.6758,44.6988,55300.0
2010-02-09 09:30:00,58.97,59.0,58.88,58.97,66600.0,45.2513,45.2743,45.1822,45.2513,66600.0
2010-02-09 09:35:00,58.97,59.06,58.93,58.93,105500.0,45.2513,45.3204,45.2206,45.2206,105500.0
2010-02-09 09:40:00,58.95,58.99,58.84,58.89,45500.0,45.236,45.2667,45.1515,45.1899,45500.0
2010-02-09 09:45:00,58.9,58.96,58.82,58.86,36900.0,45.1976,45.2436,45.1362,45.1669,36900.0
2010-02-09 09:50:00,58.85,58.94,58.8,58.92,16600.0,45.1592,45.2283,45.1209,45.2129,16600.0
2010-02-09 09:55:00,58.9,58.96,58.85,58.85,14800.0,45.1976,45.2436,45.1592,45.1592,14800.0
2010-02-09 10:00:00,58.85,58.88,58.78,58.85,41700.0,45.1592,45.1822,45.1055,45.1592,41700.0
2010-02-09 10:05:00,58.86,58.93,58.84,58.89,14900.0,45.1669,45.2206,45.1515,45.1899,14900.0
2010-02-09 10:10:00,58.89,59.0,58.89,58.96,40500.0,45.1899,45.2743,45.1899,45.2436,40500.0
2010-02-09 10:15:00,58.97,59.12,58.97,59.08,65400.0,45.2513,45.3664,45.2513,45.3357,65400.0
2010-02-09 10:20:00,59.07,59.07,59.01,59.03,24400.0,45.328,45.328,45.282,45.2973,24400.0
2010-02-09 10:25:00,59.06,59.08,58.97,58.97,26800.0,45.3204,45.3357,45.2513,45.2513,26800.0
2010-02-09 10:30:00,58.96,59.01,58.92,58.97,24100.0,45.2436,45.282,45.2129,45.2513,24100.0
2010-02-09 10:35:00,58.97,59.0,58.93,58.93,21300.0,45.2513,45.2743,45.2206,45.2206,21300.0
2010-02-09 10:40:00,58.92,58.95,58.8,58.84,77700.0,45.2129,45.236,45.1209,45.1515,77700.0
2010-02-09 10:45:00,58.83,58.87,58.78,58.82,33300.0,45.1439,45.1746,45.1055,45.1362,33300.0
2010-02-09 10:50:00,58.82,58.85,58.78,58.85,13300.0,45.1362,45.1592,45.1055,45.1592,13300.0
2010-02-09 10:55:00,58.85,58.88,58.73,58.75,67900.0,45.1592,45.1822,45.0671,45.0825,67900.0
2010-02-09 11:00:00,58.74,58.74,58.64,58.72,39600.0,45.0748,45.0748,44.9981,45.0595,39600.0
2010-02-09 11:05:00,58.71,58.71,58.5,58.53,79300.0,45.0518,45.0518,44.8906,44.9137,79300.0
2010-02-09 11:10:00,58.51,58.59,58.48,58.59,33000.0,44.8983,44.9597,44.8753,44.9597,33000.0
2010-02-09 11:15:00,58.56,58.62,58.5,58.62,37200.0,44.9367,44.9827,44.8906,44.9827,37200.0
2010-02-09 11:20:00,58.62,58.67,58.6,58.63,36200.0,44.9827,45.0211,44.9674,44.9904,36200.0
2010-02-09 11:25:00,58.62,58.63,58.49,58.54,38200.0,44.9827,44.9904,44.883,44.9213,38200.0
2010-02-09 11:30:00,58.54,58.9,58.49,58.9,69900.0,44.9213,45.1976,44.883,45.1976,69900.0
2010-02-09 11:35:00,58.94,59.06,58.84,58.96,142600.0,45.2283,45.3204,45.1515,45.2436,142600.0
2010-02-09 11:40:00,58.97,59.03,58.89,58.96,35300.0,45.2513,45.2973,45.1899,45.2436,35300.0
2010-02-09 11:45:00,58.96,59.03,58.91,58.96,61200.0,45.2436,45.2973,45.2053,45.2436,61200.0
2010-02-09 11:50:00,58.97,59.21,58.94,59.17,35200.0,45.2513,45.4355,45.2283,45.4048,35200.0
2010-02-09 11:55:00,59.19,59.19,59.03,59.04,34600.0,45.4201,45.4201,45.2973,45.305,34600.0
2010-02-09 12:00:00,59.06,59.15,59.04,59.15,19400.0,45.3204,45.3894,45.305,45.3894,19400.0
2010-02-09 12:05:00,59.16,59.29,59.16,59.27,64200.0,45.3971,45.4969,45.3971,45.4815,64200.0
2010-02-09 12:10:00,59.26,59.32,59.26,59.31,31800.0,45.4738,45.5199,45.4738,45.5122,31800.0
2010-02-09 12:15:00,59.33,59.5,59.32,59.41,39900.0,45.5276,45.658,45.5199,45.5889,39900.0
2010-02-09 12:20:00,59.42,59.45,59.38,59.38,32100.0,45.5966,45.6196,45.5659,45.5659,32100.0
2010-02-09 12:25:00,59.36,59.39,59.33,59.36,44600.0,45.5506,45.5736,45.5276,45.5506,44600.0
2010-02-09 12:30:00,59.37,59.41,59.35,59.38,16100.0,45.5582,45.5889,45.5429,45.5659,16100.0
2010-02-09 12:35:00,59.38,59.43,59.35,59.37,37500.0,45.5659,45.6043,45.5429,45.5582,37500.0
2010-02-09 12:40:00,59.36,59.39,58.94,59.04,218300.0,45.5506,45.5736,45.2283,45.305,218300.0
2010-02-09 12:45:00,59.04,59.16,59.03,59.11,110000.0,45.305,45.3971,45.2973,45.3587,110000.0
2010-02-09 12:50:00,59.07,59.14,58.99,59.07,95000.0,45.328,45.3818,45.2667,45.328,95000.0
2010-02-09 12:55:00,59.06,59.19,59.06,59.14,15300.0,45.3204,45.4201,45.3204,45.3818,15300.0
2010-02-09 13:00:00,59.14,59.27,59.14,59.19,26500.0,45.3818,45.4815,45.3818,45.4201,26500.0
2010-02-09 13:05:00,59.19,59.27,59.14,59.21,17000.0,45.4201,45.4815,45.3818,45.4355,17000.0
2010-02-09 13:10:00,59.21,59.22,59.16,59.16,6100.0,45.4355,45.4431,45.3971,45.3971,6100.0
2010-02-09 13:15:00,59.16,59.17,59.07,59.08,6900.0,45.3971,45.4048,45.328,45.3357,6900.0
2010-02-09 13:20:00,59.08,59.16,59.06,59.14,6700.0,45.3357,45.3971,45.3204,45.3818,6700.0
2010-02-09 13:25:00,59.16,59.17,59.08,59.1,12000.0,45.3971,45.4048,45.3357,45.3511,12000.0
2010-02-09 13:30:00,59.1,59.13,59.06,59.06,29700.0,45.3511,45.3741,45.3204,45.3204,29700.0
2010-02-09 13:35:00,59.06,59.16,59.06,59.14,40600.0,45.3204,45.3971,45.3204,45.3818,40600.0
2010-02-09 13:40:00,59.13,59.16,59.06,59.12,42500.0,45.3741,45.3971,45.3204,45.3664,42500.0
2010-02-09 13:45:00,59.15,59.22,59.14,59.2,6600.0,45.3894,45.4431,45.3818,45.4278,6600.0
2010-02-09 13:50:00,59.17,59.21,59.17,59.18,7100.0,45.4048,45.4355,45.4048,45.4124,7100.0
2010-02-09 13:55:00,59.18,59.18,59.14,59.16,5800.0,45.4124,45.4124,45.3818,45.3971,5800.0
2010-02-09 14:00:00,59.16,59.2,59.13,59.13,10700.0,45.3971,45.4278,45.3741,45.3741,10700.0
2010-02-09 14:05:00,59.15,59.19,59.09,59.09,11800.0,45.3894,45.4201,45.3434,45.3434,11800.0
2010-02-09 14:10:00,59.1,59.12,59.08,59.1,5200.0,45.3511,45.3664,45.3357,45.3511,5200.0
2010-02-09 14:15:00,59.09,59.1,59.0,59.0,26600.0,45.3434,45.3511,45.2743,45.2743,26600.0
2010-02-09 14:20:00,59.02,59.08,59.01,59.04,10400.0,45.2897,45.3357,45.282,45.305,10400.0
2010-02-09 14:25:00,59.05,59.09,59.04,59.08,5200.0,45.3127,45.3434,45.305,45.3357,5200.0
2010-02-09 14:30:00,59.08,59.17,59.08,59.13,6900.0,45.3357,45.4048,45.3357,45.3741,6900.0
2010-02-09 14:35:00,59.14,59.15,59.06,59.06,11700.0,45.3818,45.3894,45.3204,45.3204,11700.0
2010-02-09 14:40:00,59.06,59.16,59.03,59.05,27700.0,45.3204,45.3971,45.2973,45.3127,27700.0
2010-02-09 14:45:00,59.05,59.06,58.98,59.03,4900.0,45.3127,45.3204,45.259,45.2973,4900.0
2010-02-09 14:50:00,59.0,59.0,58.93,58.98,44100.0,45.2743,45.2743,45.2206,45.259,44100.0
2010-02-09 14:55:00,58.99,59.07,58.99,59.0,9800.0,45.2667,45.328,45.2667,45.2743,9800.0
2010-02-09 15:00:00,58.99,59.12,58.97,59.09,29500.0,45.2667,45.3664,45.2513,45.3434,29500.0
2010-02-09 15:05:00,59.09,59.12,59.06,59.1,24800.0,45.3434,45.3664,45.3204,45.3511,24800.0
2010-02-09 15:10:00,59.04,59.16,59.04,59.16,27300.0,45.305,45.3971,45.305,45.3971,27300.0
2010-02-09 15:15:00,59.13,59.13,59.08,59.12,34100.0,45.3741,45.3741,45.3357,45.3664,34100.0
2010-02-09 15:20:00,59.13,59.21,59.12,59.18,21200.0,45.3741,45.4355,45.3664,45.4124,21200.0
2010-02-09 15:25:00,59.19,59.24,59.16,59.19,94200.0,45.4201,45.4585,45.3971,45.4201,94200.0
2010-02-09 15:30:00,59.2,59.23,59.15,59.23,20500.0,45.4278,45.4508,45.3894,45.4508,20500.0
2010-02-09 15:35:00,59.22,59.22,59.15,59.17,17300.0,45.4431,45.4431,45.3894,45.4048,17300.0
2010-02-09 15:40:00,59.12,59.14,59.08,59.09,37100.0,45.3664,45.3818,45.3357,45.3434,37100.0
2010-02-09 15:45:00,59.07,59.09,59.03,59.08,47200.0,45.328,45.3434,45.2973,45.3357,47200.0
2010-02-09 15:50:00,59.08,59.09,58.89,58.9,73200.0,45.3357,45.3434,45.1899,45.1976,73200.0
2010-02-09 15:55:00,58.91,59.02,58.9,59.01,103100.0,45.2053,45.2897,45.1976,45.282,103100.0
2010-02-10 09:30:00,58.89,59.03,58.83,59.0,80900.0,45.1899,45.2973,45.1439,45.2743,80900.0
2010-02-10 09:35:00,59.01,59.12,58.97,58.98,49100.0,45.282,45.3664,45.2513,45.259,49100.0
2010-02-10 09:40:00,58.92,58.95,58.82,58.86,16500.0,45.2129,45.236,45.1362,45.1669,16500.0
2010-02-10 09:45:00,58.85,58.96,58.84,58.94,10600.0,45.1592,45.2436,45.1515,45.2283,10600.0
2010-02-10 09:50:00,58.95,58.96,58.91,58.91,7900.0,45.236,45.2436,45.2053,45.2053,7900.0
2010-02-10 09:55:00,58.95,59.02,58.91,58.92,9100.0,45.236,45.2897,45.2053,45.2129,9100.0
2010-02-10 10:00:00,58.9,58.9,58.73,58.81,47300.0,45.1976,45.1976,45.0671,45.1285,47300.0
2010-02-10 10:05:00,58.8,58.8,58.56,58.6,27400.0,45.1209,45.1209,44.9367,44.9674,27400.0
2010-02-10 10:10:00,58.56,58.57,58.5,58.55,29400.0,44.9367,44.9444,44.8906,44.929,29400.0
2010-02-10 10:15:00,58.55,58.55,58.42,58.52,14000.0,44.929,44.929,44.8293,44.906,14000.0
2010-02-10 10:20:00,58.55,58.6,58.48,58.56,7000.0,44.929,44.9674,44.8753,44.9367,7000.0
2010-02-10 10:25:00,58.53,58.54,58.41,58.48,14100.0,44.9137,44.9213,44.8216,44.8753,14100.0
2010-02-10 10:30:00,58.48,58.53,58.39,58.51,38100.0,44.8753,44.9137,44.8062,44.8983,38100.0
2010-02-10 10:35:00,58.53,58.56,58.49,58.54,17000.0,44.9137,44.9367,44.883,44.9213,17000.0
2010-02-10 10:40:00,58.56,58.66,58.55,58.62,21100.0,44.9367,45.0134,44.929,44.9827,21100.0
2010-02-10 10:45:00,58.6,58.65,58.56,58.56,22200.0,44.9674,45.0057,44.9367,44.9367,22200.0
2010-02-10 10:50:00,58.57,58.65,58.57,58.6,30900.0,44.9444,45.0057,44.9444,44.9674,30900.0
2010-02-10 10:55:00,58.61,58.68,58.61,58.67,15200.0,44.9751,45.0288,44.9751,45.0211,15200.0
2010-02-10 11:00:00,58.68,58.68,58.55,58.55,15300.0,45.0288,45.0288,44.929,44.929,15300.0
2010-02-10 11:05:00,58.59,58.73,58.56,58.72,29400.0,44.9597,45.0671,44.9367,45.0595,29400.0
2010-02-10 11:10:00,58.72,58.73,58.65,58.65,24900.0,45.0595,45.0671,45.0057,45.0057,24900.0
2010-02-10 11:15:00,58.65,58.67,58.6,58.6,17800.0,45.0057,45.0211,44.9674,44.9674,17800.0
2010-02-10 11:20:00,58.58,58.69,58.58,58.69,23100.0,44.952,45.0364,44.952,45.0364,23100.0
2010-02-10 11:25:00,58.71,58.82,58.71,58.78,64600.0,45.0518,45.1362,45.0518,45.1055,64600.0
2010-02-10 11:30:00,58.79,58.85,58.78,58.82,39700.0,45.1132,45.1592,45.1055,45.1362,39700.0
2010-02-10 11:35:00,58.82,58.83,58.78,58.79,22300.0,45.1362,45.1439,45.1055,45.1132,22300.0
2010-02-10 11:40:00,58.78,58.84,58.74,58.75,27000.0,45.1055,45.1515,45.0748,45.0825,27000.0
2010-02-10 11:45:00,58.75,58.78,58.73,58.78,16500.0,45.0825,45.1055,45.0671,45.1055,16500.0
2010-02-10 11:50:00,58.78,58.78,58.73,58.75,15300.0,45.1055,45.1055,45.0671,45.0825,15300.0
2010-02-10 11:55:00,58.77,58.82,58.68,58.72,27000.0,45.0978,45.1362,45.0288,45.0595,27000.0
2010-02-10 12:00:00,58.72,58.8,58.66,58.79,20200.0,45.0595,45.1209,45.0134,45.1132,20200.0
2010-02-10 12:05:00,58.78,58.83,58.75,58.82,16000.0,45.1055,45.1439,45.0825,45.1362,16000.0
2010-02-10 12:10:00,58.84,58.85,58.78,58.79,32900.0,45.1515,45.1592,45.1055,45.1132,32900.0
2010-02-10 12:15:00,58.79,58.81,58.76,58.81,12200.0,45.1132,45.1285,45.0902,45.1285,12200.0
2010-02-10 12:20:00,58.81,58.99,58.8,58.97,63800.0,45.1285,45.2667,45.1209,45.2513,63800.0
2010-02-10 12:25:00,58.97,59.01,58.93,58.99,10500.0,45.2513,45.282,45.2206,45.2667,10500.0
2010-02-10 12:30:00,59.02,59.09,58.97,58.98,33100.0,45.2897,45.3434,45.2513,45.259,33100.0
2010-02-10 12:35:00,58.98,58.99,58.94,58.98,2300.0,45.259,45.2667,45.2283,45.259,2300.0
2010-02-10 12:40:00,58.96,59.01,58.96,58.99,32700.0,45.2436,45.282,45.2436,45.2667,32700.0
2010-02-10 12:45:00,58.97,58.99,58.97,58.98,4300.0,45.2513,45.2667,45.2513,45.259,4300.0
2010-02-10 12:50:00,58.98,58.98,58.96,58.97,10800.0,45.259,45.259,45.2436,45.2513,10800.0
2010-02-10 12:55:00,58.98,59.0,58.96,58.96,6800.0,45.259,45.2743,45.2436,45.2436,6800.0
2010-02-10 13:00:00,58.98,59.04,58.98,58.99,8200.0,45.259,45.305,45.259,45.2667,8200.0
2010-02-10 13:05:00,58.99,59.04,58.98,59.03,34100.0,45.2667,45.305,45.259,45.2973,34100.0
2010-02-10 13:10:00,59.03,59.11,59.02,59.03,42100.0,45.2973,45.3587,45.2897,45.2973,42100.0
2010-02-10 13:15:00,59.01,59.08,59.0,59.08,6500.0,45.282,45.3357,45.2743,45.3357,6500.0
2010-02-10 13:20:00,59.05,59.11,59.05,59.1,6500.0,45.3127,45.3587,45.3127,45.3511,6500.0
2010-02-10 13:25:00,59.11,59.22,59.11,59.2,20200.0,45.3587,45.4431,45.3587,45.4278,20200.0
2010-02-10 13:30:00,59.2,59.2,59.12,59.12,11500.0,45.4278,45.4278,45.3664,45.3664,11500.0
2010-02-10 13:35:00,59.15,59.16,59.09,59.1,18700.0,45.3894,45.3971,45.3434,45.3511,18700.0
2010-02-10 13:40:00,59.09,59.12,59.04,59.1,41300.0,45.3434,45.3664,45.305,45.3511,41300.0
2010-02-10 13:45:00,59.09,59.09,59.04,59.08,10700.0,45.3434,45.3434,45.305,45.3357,10700.0
2010-02-10 13:50:00,59.07,59.11,59.07,59.08,4200.0,45.328,45.3587,45.328,45.3357,4200.0
2010-02-10 13:55:00,59.06,59.06,59.02,59.06,27000.0,45.3204,45.3204,45.2897,45.3204,27000.0
2010-02-10 14:00:00,59.06,59.11,59.06,59.1,5600.0,45.3204,45.3587,45.3204,45.3511,5600.0
2010-02-10 14:05:00,59.09,59.14,59.09,59.1,16500.0,45.3434,45.3818,45.3434,45.3511,16500.0
2010-02-10 14:10:00,59.1,59.1,59.02,59.05,16200.0,45.3511,45.3511,45.2897,45.3127,16200.0
2010-02-10 14:15:00,59.04,59.11,59.02,59.09,23400.0,45.305,45.3587,45.2897,45.3434,23400.0
2010-02-10 14:20:00,59.08,59.08,58.99,59.04,23300.0,45.3357,45.3357,45.2667,45.305,23300.0
2010-02-10 14:25:00,59.04,59.08,59.04,59.05,18900.0,45.305,45.3357,45.305,45.3127,18900.0
2010-02-10 14:30:00,59.05,59.05,58.95,58.99,33500.0,45.3127,45.3127,45.236,45.2667,33500.0
2010-02-10 14:35:00,59.0,59.0,58.91,58.96,29200.0,45.2743,45.2743,45.2053,45.2436,29200.0
2010-02-10 14:40:00,58.97,58.97,58.93,58.94,15900.0,45.2513,45.2513,45.2206,45.2283,15900.0
2010-02-10 14:45:00,58.93,58.96,58.92,58.93,15100.0,45.2206,45.2436,45.2129,45.2206,15100.0
2010-02-10 14:50:00,58.93,58.99,58.88,58.93,56800.0,45.2206,45.2667,45.1822,45.2206,56800.0
2010-02-10 14:55:00,58.94,58.96,58.92,58.94,4100.0,45.2283,45.2436,45.2129,45.2283,4100.0
2010-02-10 15:00:00,58.94,59.02,58.94,59.02,10700.0,45.2283,45.2897,45.2283,45.2897,10700.0
2010-02-10 15:05:00,59.04,59.04,58.96,59.01,14700.0,45.305,45.305,45.2436,45.282,14700.0
2010-02-10 15:10:00,59.0,59.06,59.0,59.01,17000.0,45.2743,45.3204,45.2743,45.282,17000.0
2010-02-10 15:15:00,59.01,59.01,58.93,58.96,18700.0,45.282,45.282,45.2206,45.2436,18700.0
2010-02-10 15:20:00,58.97,58.99,58.95,58.98,8600.0,45.2513,45.2667,45.236,45.259,8600.0
2010-02-10 15:25:00,58.98,59.05,58.98,59.03,23300.0,45.259,45.3127,45.259,45.2973,23300.0
2010-02-10 15:30:00,59.02,59.02,58.85,58.86,78400.0,45.2897,45.2897,45.1592,45.1669,78400.0
2010-02-10 15:35:00,58.85,58.88,58.79,58.83,73400.0,45.1592,45.1822,45.1132,45.1439,73400.0
2010-02-10 15:40:00,58.82,58.9,58.79,58.82,33700.0,45.1362,45.1976,45.1132,45.1362,33700.0
2010-02-10 15:45:00,58.83,58.9,58.83,58.87,44300.0,45.1439,45.1976,45.1439,45.1746,44300.0
2010-02-10 15:50:00,58.87,58.91,58.82,58.86,44100.0,45.1746,45.2053,45.1362,45.1669,44100.0
2010-02-10 15:55:00,58.86,58.91,58.84,58.88,26500.0,45.1669,45.2053,45.1515,45.1822,26500.0
2010-02-11 09:30:00,58.85,58.85,58.64,58.7,60600.0,45.1592,45.1592,44.9981,45.0441,60600.0
2010-02-11 09:35:00,58.67,58.82,58.63,58.79,11800.0,45.0211,45.1362,44.9904,45.1132,11800.0
2010-02-11 09:40:00,58.76,58.76,58.58,58.59,49000.0,45.0902,45.0902,44.952,44.9597,49000.0
2010-02-11 09:45:00,58.57,58.6,58.49,58.6,76700.0,44.9444,44.9674,44.883,44.9674,76700.0
2010-02-11 09:50:00,58.65,58.69,58.62,58.66,22400.0,45.0057,45.0364,44.9827,45.0134,22400.0
2010-02-11 09:55:00,58.66,58.8,58.63,58.76,15900.0,45.0134,45.1209,44.9904,45.0902,15900.0
2010-02-11 10:00:00,58.72,58.72,58.62,58.7,14400.0,45.0595,45.0595,44.9827,45.0441,14400.0
2010-02-11 10:05:00,58.69,58.82,58.69,58.8,11600.0,45.0364,45.1362,45.0364,45.1209,11600.0
2010-02-11 10:10:00,58.77,58.99,58.77,58.84,28300.0,45.0978,45.2667,45.0978,45.1515,28300.0
2010-02-11 10:15:00,58.86,58.93,58.84,58.85,12500.0,45.1669,45.2206,45.1515,45.1592,12500.0
2010-02-11 10:20:00,58.86,58.93,58.77,58.86,15900.0,45.1669,45.2206,45.0978,45.1669,15900.0
2010-02-11 10:25:00,58.87,58.94,58.85,58.92,19400.0,45.1746,45.2283,45.1592,45.2129,19400.0
2010-02-11 10:30:00,58.91,58.91,58.73,58.77,22700.0,45.2053,45.2053,45.0671,45.0978,22700.0
2010-02-11 10:35:00,58.77,58.84,58.74,58.83,14900.0,45.0978,45.1515,45.0748,45.1439,14900.0
2010-02-11 10:40:00,58.83,58.83,58.72,58.77,21000.0,45.1439,45.1439,45.0595,45.0978,21000.0
2010-02-11 10:45:00,58.74,58.89,58.74,58.81,25600.0,45.0748,45.1899,45.0748,45.1285,25600.0
2010-02-11 10:50:00,58.81,58.81,58.68,58.74,40100.0,45.1285,45.1285,45.0288,45.0748,40100.0
2010-02-11 10:55:00,58.73,58.77,58.67,58.71,26600.0,45.0671,45.0978,45.0211,45.0518,26600.0
2010-02-11 11:00:00,58.73,58.82,58.73,58.79,26700.0,45.0671,45.1362,45.0671,45.1132,26700.0
2010-02-11 11:05:00,58.8,58.84,58.71,58.77,22200.0,45.1209,45.1515,45.0518,45.0978,22200.0
2010-02-11 11:10:00,58.78,58.91,58.78,58.91,13900.0,45.1055,45.2053,45.1055,45.2053,13900.0
2010-02-11 11:15:00,58.88,58.96,58.88,58.9,14600.0,45.1822,45.2436,45.1822,45.1976,14600.0
2010-02-11 11:20:00,58.91,59.1,58.91,59.09,34300.0,45.2053,45.3511,45.2053,45.3434,34300.0
2010-02-11 11:25:00,59.11,59.15,59.09,59.14,17300.0,45.3587,45.3894,45.3434,45.3818,17300.0
2010-02-11 11:30:00,59.16,59.2,59.1,59.1,13500.0,45.3971,45.4278,45.3511,45.3511,13500.0
2010-02-11 11:35:00,59.1,59.15,59.1,59.14,14600.0,45.3511,45.3894,45.3511,45.3818,14600.0
2010-02-11 11:40:00,59.14,59.33,59.13,59.32,26100.0,45.3818,45.5276,45.3741,45.5199,26100.0
2010-02-11 11:45:00,59.32,59.42,59.31,59.36,50300.0,45.5199,45.5966,45.5122,45.5506,50300.0
2010-02-11 11:50:00,59.37,59.43,59.37,59.43,22200.0,45.5582,45.6043,45.5582,45.6043,22200.0
2010-02-11 11:55:00,59.44,59.44,59.33,59.34,25300.0,45.612,45.612,45.5276,45.5352,25300.0
2010-02-11 12:00:00,59.35,59.38,59.35,59.38,10800.0,45.5429,45.5659,45.5429,45.5659,10800.0
2010-02-11 12:05:00,59.38,59.42,59.36,59.41,8300.0,45.5659,45.5966,45.5506,45.5889,8300.0
2010-02-11 12:10:00,59.42,59.44,59.37,59.4,12300.0,45.5966,45.612,45.5582,45.5813,12300.0
2010-02-11 12:15:00,59.4,59.47,59.38,59.39,33000.0,45.5813,45.635,45.5659,45.5736,33000.0
2010-02-11 12:20:00,59.38,59.4,59.33,59.34,17000.0,45.5659,45.5813,45.5276,45.5352,17000.0
2010-02-11 12:25:00,59.33,59.36,59.33,59.35,8000.0,45.5276,45.5506,45.5276,45.5429,8000.0
2010-02-11 12:30:00,59.35,59.36,59.32,59.33,13700.0,45.5429,45.5506,45.5199,45.5276,13700.0
2010-02-11 12:35:00,59.33,59.35,59.32,59.34,15600.0,45.5276,45.5429,45.5199,45.5352,15600.0
2010-02-11 12:40:00,59.34,59.37,59.34,59.37,5100.0,45.5352,45.5582,45.5352,45.5582,5100.0
2010-02-11 12:45:00,59.37,59.39,59.35,59.35,8400.0,45.5582,45.5736,45.5429,45.5429,8400.0
2010-02-11 12:50:00,59.35,59.37,59.34,59.36,3900.0,45.5429,45.5582,45.5352,45.5506,3900.0
2010-02-11 12:55:00,59.34,59.4,59.34,59.37,7900.0,45.5352,45.5813,45.5352,45.5582,7900.0
2010-02-11 13:00:00,59.36,59.36,59.32,59.33,8200.0,45.5506,45.5506,45.5199,45.5276,8200.0
2010-02-11 13:05:00,59.32,59.36,59.31,59.34,10200.0,45.5199,45.5506,45.5122,45.5352,10200.0
2010-02-11 13:10:00,59.35,59.41,59.35,59.4,5300.0,45.5429,45.5889,45.5429,45.5813,5300.0
2010-02-11 13:15:00,59.39,59.41,59.38,59.41,5300.0,45.5736,45.5889,45.5659,45.5889,5300.0
2010-02-11 13:20:00,59.41,59.49,59.41,59.48,30900.0,45.5889,45.6503,45.5889,45.6427,30900.0
2010-02-11 13:25:00,59.49,59.55,59.49,59.5,24200.0,45.6503,45.6964,45.6503,45.658,24200.0
2010-02-11 13:30:00,59.5,59.6,59.5,59.58,17700.0,45.658,45.7347,45.658,45.7194,17700.0
2010-02-11 13:35:00,59.59,59.59,59.5,59.5,18800.0,45.7271,45.7271,45.658,45.658,18800.0
2010-02-11 13:40:00,59.5,59.51,59.48,59.5,26000.0,45.658,45.6657,45.6427,45.658,26000.0
2010-02-11 13:45:00,59.5,59.5,59.4,59.43,33800.0,45.658,45.658,45.5813,45.6043,33800.0
2010-02-11 13:50:00,59.44,59.46,59.4,59.44,18000.0,45.612,45.6273,45.5813,45.612,18000.0
2010-02-11 13:55:00,59.43,59.48,59.42,59.46,37000.0,45.6043,45.6427,45.5966,45.6273,37000.0
2010-02-11 14:00:00,59.46,59.52,59.44,59.52,11400.0,45.6273,45.6734,45.612,45.6734,11400.0
2010-02-11 14:05:00,59.51,59.54,59.49,59.53,10400.0,45.6657,45.6887,45.6503,45.681,10400.0
2010-02-11 14:10:00,59.52,59.52,59.45,59.5,28500.0,45.6734,45.6734,45.6196,45.658,28500.0
2010-02-11 14:15:00,59.48,59.53,59.48,59.53,13200.0,45.6427,45.681,45.6427,45.681,13200.0
2010-02-11 14:20:00,59.53,59.53,59.48,59.51,6600.0,45.681,45.681,45.6427,45.6657,6600.0
2010-02-11 14:25:00,59.51,59.59,59.5,59.59,18200.0,45.6657,45.7271,45.658,45.7271,18200.0
2010-02-11 14:30:00,59.59,59.59,59.49,59.51,22900.0,45.7271,45.7271,45.6503,45.6657,22900.0
2010-02-11 14:35:00,59.5,59.51,59.49,59.51,10700.0,45.658,45.6657,45.6503,45.6657,10700.0
2010-02-11 14:40:00,59.5,59.53,59.49,59.52,15000.0,45.658,45.681,45.6503,45.6734,15000.0
2010-02-11 14:45:00,59.52,59.57,59.5,59.5,30000.0,45.6734,45.7117,45.658,45.658,30000.0
2010-02-11 14:50:00,59.5,59.55,59.44,59.44,48500.0,45.658,45.6964,45.612,45.612,48500.0
2010-02-11 14:55:00,59.43,59.5,59.43,59.49,12400.0,45.6043,45.658,45.6043,45.6503,12400.0
2010-02-11 15:00:00,59.5,59.5,59.46,59.46,6100.0,45.658,45.658,45.6273,45.6273,6100.0
2010-02-11 15:05:00,59.48,59.53,59.48,59.53,9600.0,45.6427,45.681,45.6427,45.681,9600.0
2010-02-11 15:10:00,59.51,59.56,59.51,59.54,5100.0,45.6657,45.704,45.6657,45.6887,5100.0
2010-02-11 15:15:00,59.53,59.55,59.52,59.52,3400.0,45.681,45.6964,45.6734,45.6734,3400.0
2010-02-11 15:20:00,59.53,59.53,59.49,59.5,19500.0,45.681,45.681,45.6503,45.658,19500.0
2010-02-11 15:25:00,59.51,59.51,59.45,59.45,18400.0,45.6657,45.6657,45.6196,45.6196,18400.0
2010-02-11 15:30:00,59.44,59.51,59.42,59.51,13300.0,45.612,45.6657,45.5966,45.6657,13300.0
2010-02-11 15:35:00,59.51,59.51,59.44,59.44,14400.0,45.6657,45.6657,45.612,45.612,14400.0
2010-02-11 15:40:00,59.46,59.5,59.46,59.5,7100.0,45.6273,45.658,45.6273,45.658,7100.0
2010-02-11 15:45:00,59.49,59.5,59.38,59.4,28200.0,45.6503,45.658,45.5659,45.5813,28200.0
2010-02-11 15:50:00,59.4,59.53,59.39,59.52,29800.0,45.5813,45.681,45.5736,45.6734,29800.0
2010-02-11 15:55:00,59.53,59.55,59.5,59.52,71600.0,45.681,45.6964,45.658,45.6734,71600.0
2010-02-12 09:30:00,58.94,58.97,58.81,58.89,42500.0,45.2283,45.2513,45.1285,45.1899,42500.0
2010-02-12 09:35:00,58.88,58.89,58.73,58.74,20600.0,45.1822,45.1899,45.0671,45.0748,20600.0
2010-02-12 09:40:00,58.74,58.81,58.67,58.79,32500.0,45.0748,45.1285,45.0211,45.1132,32500.0
2010-02-12 09:45:00,58.77,58.81,58.69,58.81,46900.0,45.0978,45.1285,45.0364,45.1285,46900.0
2010-02-12 09:50:00,58.79,58.79,58.72,58.75,28000.0,45.1132,45.1132,45.0595,45.0825,28000.0
2010-02-12 09:55:00,58.77,58.92,58.75,58.9,28600.0,45.0978,45.2129,45.0825,45.1976,28600.0
2010-02-12 10:00:00,58.87,58.87,58.68,58.76,86900.0,45.1746,45.1746,45.0288,45.0902,86900.0
2010-02-12 10:05:00,58.78,58.94,58.76,58.94,10100.0,45.1055,45.2283,45.0902,45.2283,10100.0
2010-02-12 10:10:00,58.95,58.98,58.88,58.92,21400.0,45.236,45.259,45.1822,45.2129,21400.0
2010-02-12 10:15:00,58.89,59.04,58.87,58.94,23700.0,45.1899,45.305,45.1746,45.2283,23700.0
2010-02-12 10:20:00,58.92,58.95,58.89,58.91,13300.0,45.2129,45.236,45.1899,45.2053,13300.0
2010-02-12 10:25:00,58.94,59.0,58.89,58.98,17900.0,45.2283,45.2743,45.1899,45.259,17900.0
2010-02-12 10:30:00,58.99,59.06,58.94,58.96,11400.0,45.2667,45.3204,45.2283,45.2436,11400.0
2010-02-12 10:35:00,58.99,59.0,58.8,58.81,40100.0,45.2667,45.2743,45.1209,45.1285,40100.0
2010-02-12 10:40:00,58.86,58.9,58.84,58.87,25000.0,45.1669,45.1976,45.1515,45.1746,25000.0
2010-02-12 10:45:00,58.84,58.93,58.84,58.9,21200.0,45.1515,45.2206,45.1515,45.1976,21200.0
2010-02-12 10:50:00,58.89,58.98,58.87,58.9,18600.0,45.1899,45.259,45.1746,45.1976,18600.0
2010-02-12 10:55:00,58.89,58.95,58.86,58.91,20200.0,45.1899,45.236,45.1669,45.2053,20200.0
2010-02-12 11:00:00,58.9,58.91,58.81,58.87,38600.0,45.1976,45.2053,45.1285,45.1746,38600.0
2010-02-12 11:05:00,58.86,58.93,58.86,58.92,6300.0,45.1669,45.2206,45.1669,45.2129,6300.0
2010-02-12 11:10:00,58.92,58.94,58.88,58.94,12500.0,45.2129,45.2283,45.1822,45.2283,12500.0
2010-02-12 11:15:00,58.99,58.99,58.95,58.97,19800.0,45.2667,45.2667,45.236,45.2513,19800.0
2010-02-12 11:20:00,58.98,59.09,58.98,59.05,13900.0,45.259,45.3434,45.259,45.3127,13900.0
2010-02-12 11:25:00,59.05,59.06,59.0,59.01,24400.0,45.3127,45.3204,45.2743,45.282,24400.0
2010-02-12 11:30:00,59.01,59.04,58.94,58.96,19500.0,45.282,45.305,45.2283,45.2436,19500.0
2010-02-12 11:35:00,58.97,58.99,58.96,58.99,14700.0,45.2513,45.2667,45.2436,45.2667,14700.0
2010-02-12 11:40:00,58.99,59.06,58.99,59.04,22400.0,45.2667,45.3204,45.2667,45.305,22400.0
2010-02-12 11:45:00,59.03,59.06,59.02,59.05,12500.0,45.2973,45.3204,45.2897,45.3127,12500.0
2010-02-12 11:50:00,59.04,59.04,58.96,59.03,27200.0,45.305,45.305,45.2436,45.2973,27200.0
2010-02-12 11:55:00,59.03,59.04,59.0,59.03,13500.0,45.2973,45.305,45.2743,45.2973,13500.0
2010-02-12 12:00:00,59.03,59.18,59.03,59.17,29600.0,45.2973,45.4124,45.2973,45.4048,29600.0
2010-02-12 12:05:00,59.17,59.19,59.15,59.17,32700.0,45.4048,45.4201,45.3894,45.4048,32700.0
2010-02-12 12:10:00,59.17,59.27,59.17,59.25,27400.0,45.4048,45.4815,45.4048,45.4662,27400.0
2010-02-12 12:15:00,59.26,59.43,59.26,59.4,96300.0,45.4738,45.6043,45.4738,45.5813,96300.0
2010-02-12 12:20:00,59.4,59.49,59.4,59.43,30200.0,45.5813,45.6503,45.5813,45.6043,30200.0
2010-02-12 12:25:00,59.42,59.42,59.37,59.39,17100.0,45.5966,45.5966,45.5582,45.5736,17100.0
2010-02-12 12:30:00,59.39,59.42,59.34,59.39,29300.0,45.5736,45.5966,45.5352,45.5736,29300.0
2010-02-12 12:35:00,59.4,59.42,59.36,59.36,52300.0,45.5813,45.5966,45.5506,45.5506,52300.0
2010-02-12 12:40:00,59.35,59.36,59.31,59.34,18700.0,45.5429,45.5506,45.5122,45.5352,18700.0
2010-02-12 12:45:00,59.35,59.4,59.35,59.38,11200.0,45.5429,45.5813,45.5429,45.5659,11200.0
2010-02-12 12:50:00,59.37,59.38,59.33,59.35,37400.0,45.5582,45.5659,45.5276,45.5429,37400.0
2010-02-12 12:55:00,59.36,59.37,59.3,59.33,37900.0,45.5506,45.5582,45.5045,45.5276,37900.0
2010-02-12 13:00:00,59.35,59.35,59.28,59.28,8800.0,45.5429,45.5429,45.4892,45.4892,8800.0
2010-02-12 13:05:00,59.28,59.3,59.28,59.29,12200.0,45.4892,45.5045,45.4892,45.4969,12200.0
2010-02-12 13:10:00,59.29,59.29,59.21,59.21,19400.0,45.4969,45.4969,45.4355,45.4355,19400.0
2010-02-12 13:15:00,59.2,59.2,59.06,59.1,69100.0,45.4278,45.4278,45.3204,45.3511,69100.0
2010-02-12 13:20:00,59.09,59.12,58.99,59.07,83800.0,45.3434,45.3664,45.2667,45.328,83800.0
2010-02-12 13:25:00,59.08,59.11,59.08,59.08,6100.0,45.3357,45.3587,45.3357,45.3357,6100.0
2010-02-12 13:30:00,59.07,59.07,58.99,59.06,50100.0,45.328,45.328,45.2667,45.3204,50100.0
2010-02-12 13:35:00,59.06,59.08,59.03,59.05,11400.0,45.3204,45.3357,45.2973,45.3127,11400.0
2010-02-12 13:40:00,59.04,59.2,59.04,59.16,35100.0,45.305,45.4278,45.305,45.3971,35100.0
2010-02-12 13:45:00,59.16,59.16,59.13,59.14,6400.0,45.3971,45.3971,45.3741,45.3818,6400.0
2010-02-12 13:50:00,59.14,59.18,59.13,59.14,5200.0,45.3818,45.4124,45.3741,45.3818,5200.0
2010-02-12 13:55:00,59.15,59.15,59.11,59.14,6200.0,45.3894,45.3894,45.3587,45.3818,6200.0
2010-02-12 14:00:00,59.14,59.18,59.11,59.16,22000.0,45.3818,45.4124,45.3587,45.3971,22000.0
2010-02-12 14:05:00,59.16,59.22,59.16,59.22,23700.0,45.3971,45.4431,45.3971,45.4431,23700.0
2010-02-12 14:10:00,59.22,59.37,59.22,59.34,73200.0,45.4431,45.5582,45.4431,45.5352,73200.0
2010-02-12 14:15:00,59.34,59.41,59.34,59.4,15900.0,45.5352,45.5889,45.5352,45.5813,15900.0
2010-02-12 14:20:00,59.4,59.53,59.4,59.46,71600.0,45.5813,45.681,45.5813,45.6273,71600.0
2010-02-12 14:25:00,59.45,59.5,59.41,59.46,42200.0,45.6196,45.658,45.5889,45.6273,42200.0
2010-02-12 14:30:00,59.46,59.48,59.43,59.46,32300.0,45.6273,45.6427,45.6043,45.6273,32300.0
2010-02-12 14:35:00,59.47,59.47,59.38,59.41,53600.0,45.635,45.635,45.5659,45.5889,53600.0
2010-02-12 14:40:00,59.4,59.4,59.33,59.34,23400.0,45.5813,45.5813,45.5276,45.5352,23400.0
2010-02-12 14:45:00,59.36,59.38,59.34,59.36,11600.0,45.5506,45.5659,45.5352,45.5506,11600.0
2010-02-12 14:50:00,59.37,59.44,59.37,59.42,12800.0,45.5582,45.612,45.5582,45.5966,12800.0
2010-02-12 14:55:00,59.42,59.42,59.28,59.3,19100.0,45.5966,45.5966,45.4892,45.5045,19100.0
2010-02-12 15:00:00,59.29,59.29,59.15,59.22,34800.0,45.4969,45.4969,45.3894,45.4431,34800.0
2010-02-12 15:05:00,59.19,59.31,59.19,59.3,55900.0,45.4201,45.5122,45.4201,45.5045,55900.0
2010-02-12 15:10:00,59.31,59.31,59.19,59.24,71900.0,45.5122,45.5122,45.4201,45.4585,71900.0
2010-02-12 15:15:00,59.24,59.27,59.19,59.21,18100.0,45.4585,45.4815,45.4201,45.4355,18100.0
2010-02-12 15:20:00,59.2,59.26,59.19,59.26,21400.0,45.4278,45.4738,45.4201,45.4738,21400.0
2010-02-12 15:25:00,59.26,59.28,59.21,59.21,5600.0,45.4738,45.4892,45.4355,45.4355,5600.0
2010-02-12 15:30:00,59.21,59.21,59.13,59.2,23500.0,45.4355,45.4355,45.3741,45.4278,23500.0
2010-02-12 15:35:00,59.22,59.25,59.19,59.23,26400.0,45.4431,45.4662,45.4201,45.4508,26400.0
2010-02-12 15:40:00,59.23,59.44,59.23,59.37,34900.0,45.4508,45.612,45.4508,45.5582,34900.0
2010-02-12 15:45:00,59.35,59.43,59.34,59.4,47200.0,45.5429,45.6043,45.5352,45.5813,47200.0
2010-02-12 15:50:00,59.4,59.49,59.34,59.45,112800.0,45.5813,45.6503,45.5352,45.6196,112800.0
2010-02-12 15:55:00,59.45,59.53,59.37,59.52,316200.0,45.6196,45.681,45.5582,45.6734,316200.0
2010-02-16 09:30:00,60.01,60.03,59.92,59.97,64300.0,46.0494,46.0647,45.9803,46.0187,64300.0
2010-02-16 09:35:00,59.97,59.99,59.9,59.98,60100.0,46.0187,46.034,45.9649,46.0263,60100.0
2010-02-16 09:40:00,59.97,59.97,59.87,59.88,17400.0,46.0187,46.0187,45.9419,45.9496,17400.0
2010-02-16 09:45:00,59.87,59.87,59.77,59.82,49500.0,45.9419,45.9419,45.8652,45.9036,49500.0
2010-02-16 09:50:00,59.84,59.91,59.82,59.9,13600.0,45.9189,45.9726,45.9036,45.9649,13600.0
2010-02-16 09:55:00,59.9,59.91,59.85,59.9,14300.0,45.9649,45.9726,45.9266,45.9649,14300.0
2010-02-16 10:00:00,59.9,59.96,59.86,59.89,17100.0,45.9649,46.011,45.9343,45.9573,17100.0
2010-02-16 10:05:00,59.89,59.89,59.82,59.82,4700.0,45.9573,45.9573,45.9036,45.9036,4700.0
2010-02-16 10:10:00,59.79,59.89,59.79,59.88,7700.0,45.8805,45.9573,45.8805,45.9496,7700.0
2010-02-16 10:15:00,59.87,59.98,59.87,59.97,7300.0,45.9419,46.0263,45.9419,46.0187,7300.0
2010-02-16 10:20:00,59.98,59.98,59.92,59.93,5900.0,46.0263,46.0263,45.9803,45.988,5900.0
2010-02-16 10:25:00,59.92,60.0,59.92,59.98,55900.0,45.9803,46.0417,45.9803,46.0263,55900.0
2010-02-16 10:30:00,59.99,60.03,59.96,60.02,36400.0,46.034,46.0647,46.011,46.057,36400.0
2010-02-16 10:35:00,60.01,60.11,60.01,60.11,27600.0,46.0494,46.1261,46.0494,46.1261,27600.0
2010-02-16 10:40:00,60.14,60.19,60.12,60.14,50800.0,46.1491,46.1875,46.1338,46.1491,50800.0
2010-02-16 10:45:00,60.15,60.17,60.14,60.15,15600.0,46.1568,46.1721,46.1491,46.1568,15600.0
2010-02-16 10:50:00,60.13,60.13,60.04,60.06,16600.0,46.1414,46.1414,46.0724,46.0877,16600.0
2010-02-16 10:55:00,60.05,60.07,60.02,60.04,10500.0,46.0801,46.0954,46.057,46.0724,10500.0
2010-02-16 11:00:00,60.06,60.07,60.04,60.06,6000.0,46.0877,46.0954,46.0724,46.0877,6000.0
2010-02-16 11:05:00,60.08,60.09,60.0,60.02,14100.0,46.1031,46.1107,46.0417,46.057,14100.0
2010-02-16 11:10:00,60.04,60.04,60.01,60.02,13700.0,46.0724,46.0724,46.0494,46.057,13700.0
2010-02-16 11:15:00,60.03,60.08,60.03,60.08,13900.0,46.0647,46.1031,46.0647,46.1031,13900.0
2010-02-16 11:20:00,60.08,60.14,60.07,60.11,25900.0,46.1031,46.1491,46.0954,46.1261,25900.0
2010-02-16 11:25:00,60.12,60.15,60.09,60.14,13900.0,46.1338,46.1568,46.1107,46.1491,13900.0
2010-02-16 11:30:00,60.16,60.22,60.15,60.17,21400.0,46.1645,46.2105,46.1568,46.1721,21400.0
2010-02-16 11:35:00,60.17,60.2,60.17,60.18,27000.0,46.1721,46.1952,46.1721,46.1798,27000.0
2010-02-16 11:40:00,60.19,60.29,60.19,60.29,32100.0,46.1875,46.2642,46.1875,46.2642,32100.0
2010-02-16 11:45:00,60.27,60.27,60.24,60.24,8800.0,46.2489,46.2489,46.2259,46.2259,8800.0
2010-02-16 11:50:00,60.23,60.24,60.23,60.23,1900.0,46.2182,46.2259,46.2182,46.2182,1900.0
2010-02-16 11:55:00,60.22,60.22,60.21,60.22,6300.0,46.2105,46.2105,46.2028,46.2105,6300.0
2010-02-16 12:00:00,60.22,60.23,60.19,60.22,18000.0,46.2105,46.2182,46.1875,46.2105,18000.0
2010-02-16 12:05:00,60.23,60.26,60.22,60.26,39300.0,46.2182,46.2412,46.2105,46.2412,39300.0
2010-02-16 12:10:00,60.25,60.25,60.22,60.23,15700.0,46.2335,46.2335,46.2105,46.2182,15700.0
2010-02-16 12:15:00,60.25,60.25,60.23,60.23,4700.0,46.2335,46.2335,46.2182,46.2182,4700.0
2010-02-16 12:20:00,60.23,60.24,60.21,60.24,6000.0,46.2182,46.2259,46.2028,46.2259,6000.0
2010-02-16 12:25:00,60.24,60.26,60.23,60.24,11200.0,46.2259,46.2412,46.2182,46.2259,11200.0
2010-02-16 12:30:00,60.24,60.24,60.19,60.19,4000.0,46.2259,46.2259,46.1875,46.1875,4000.0
2010-02-16 12:35:00,60.19,60.23,60.19,60.23,8000.0,46.1875,46.2182,46.1875,46.2182,8000.0
2010-02-16 12:40:00,60.23,60.23,60.21,60.22,8600.0,46.2182,46.2182,46.2028,46.2105,8600.0
2010-02-16 12:45:00,60.21,60.23,60.2,60.21,4200.0,46.2028,46.2182,46.1952,46.2028,4200.0
2010-02-16 12:50:00,60.21,60.25,60.21,60.22,5500.0,46.2028,46.2335,46.2028,46.2105,5500.0
2010-02-16 12:55:00,60.23,60.23,60.19,60.22,8700.0,46.2182,46.2182,46.1875,46.2105,8700.0
2010-02-16 13:00:00,60.23,60.24,60.18,60.19,20000.0,46.2182,46.2259,46.1798,46.1875,20000.0
2010-02-16 13:05:00,60.19,60.2,60.16,60.17,6200.0,46.1875,46.1952,46.1645,46.1721,6200.0
2010-02-16 13:10:00,60.17,60.22,60.17,60.21,9000.0,46.1721,46.2105,46.1721,46.2028,9000.0
2010-02-16 13:15:00,60.22,60.27,60.21,60.25,3300.0,46.2105,46.2489,46.2028,46.2335,3300.0
2010-02-16 13:20:00,60.26,60.26,60.24,60.24,4900.0,46.2412,46.2412,46.2259,46.2259,4900.0
2010-02-16 13:25:00,60.24,60.28,60.23,60.28,10700.0,46.2259,46.2565,46.2182,46.2565,10700.0
2010-02-16 13:30:00,60.3,60.31,60.26,60.26,16800.0,46.2719,46.2796,46.2412,46.2412,16800.0
2010-02-16 13:35:00,60.27,60.29,60.22,60.23,22900.0,46.2489,46.2642,46.2105,46.2182,22900.0
2010-02-16 13:40:00,60.25,60.25,60.23,60.23,3900.0,46.2335,46.2335,46.2182,46.2182,3900.0
2010-02-16 13:45:00,60.23,60.26,60.23,60.26,11200.0,46.2182,46.2412,46.2182,46.2412,11200.0
2010-02-16 13:50:00,60.26,60.27,60.26,60.27,3500.0,46.2412,46.2489,46.2412,46.2489,3500.0
2010-02-16 13:55:00,60.26,60.28,60.26,60.28,1900.0,46.2412,46.2565,46.2412,46.2565,1900.0
2010-02-16 14:00:00,60.28,60.28,60.25,60.26,5200.0,46.2565,46.2565,46.2335,46.2412,5200.0
2010-02-16 14:05:00,60.24,60.24,60.21,60.21,11300.0,46.2259,46.2259,46.2028,46.2028,11300.0
2010-02-16 14:10:00,60.21,60.24,60.2,60.24,11000.0,46.2028,46.2259,46.1952,46.2259,11000.0
2010-02-16 14:15:00,60.23,60.23,60.21,60.22,7300.0,46.2182,46.2182,46.2028,46.2105,7300.0
2010-02-16 14:20:00,60.22,60.24,60.22,60.24,4500.0,46.2105,46.2259,46.2105,46.2259,4500.0
2010-02-16 14:25:00,60.24,60.32,60.24,60.31,35000.0,46.2259,46.2872,46.2259,46.2796,35000.0
2010-02-16 14:30:00,60.3,60.31,60.22,60.23,28300.0,46.2719,46.2796,46.2105,46.2182,28300.0
2010-02-16 14:35:00,60.23,60.25,60.22,60.24,9100.0,46.2182,46.2335,46.2105,46.2259,9100.0
2010-02-16 14:40:00,60.22,60.26,60.22,60.26,7600.0,46.2105,46.2412,46.2105,46.2412,7600.0
2010-02-16 14:45:00,60.26,60.27,60.25,60.27,9800.0,46.2412,46.2489,46.2335,46.2489,9800.0
2010-02-16 14:50:00,60.27,60.33,60.26,60.33,20800.0,46.2489,46.2949,46.2412,46.2949,20800.0
2010-02-16 14:55:00,60.33,60.33,60.27,60.3,14500.0,46.2949,46.2949,46.2489,46.2719,14500.0
2010-02-16 15:00:00,60.3,60.31,60.29,60.3,7700.0,46.2719,46.2796,46.2642,46.2719,7700.0
2010-02-16 15:05:00,60.3,60.33,60.3,60.32,11800.0,46.2719,46.2949,46.2719,46.2872,11800.0
2010-02-16 15:10:00,60.32,60.33,60.3,60.31,26300.0,46.2872,46.2949,46.2719,46.2796,26300.0
2010-02-16 15:15:00,60.31,60.33,60.31,60.33,1500.0,46.2796,46.2949,46.2796,46.2949,1500.0
2010-02-16 15:20:00,60.33,60.33,60.3,60.3,7200.0,46.2949,46.2949,46.2719,46.2719,7200.0
2010-02-16 15:25:00,60.31,60.39,60.31,60.37,29400.0,46.2796,46.341,46.2796,46.3256,29400.0
2010-02-16 15:30:00,60.38,60.46,60.38,60.45,23300.0,46.3333,46.3947,46.3333,46.387,23300.0
2010-02-16 15:35:00,60.46,60.5,60.46,60.47,12500.0,46.3947,46.4254,46.3947,46.4023,12500.0
2010-02-16 15:40:00,60.47,60.55,60.47,60.55,22200.0,46.4023,46.4637,46.4023,46.4637,22200.0
2010-02-16 15:45:00,60.55,60.55,60.51,60.54,27000.0,46.4637,46.4637,46.433,46.4561,27000.0
2010-02-16 15:50:00,60.53,60.53,60.49,60.49,12300.0,46.4484,46.4484,46.4177,46.4177,12300.0
2010-02-16 15:55:00,60.49,60.5,60.45,60.5,35600.0,46.4177,46.4254,46.387,46.4254,35600.0
2010-02-17 09:30:00,60.77,60.79,60.7,60.75,54900.0,46.6326,46.6479,46.5788,46.6172,54900.0
2010-02-17 09:35:00,60.79,60.83,60.72,60.78,36400.0,46.6479,46.6786,46.5942,46.6402,36400.0
2010-02-17 09:40:00,60.71,60.73,60.65,60.71,7400.0,46.5865,46.6019,46.5405,46.5865,7400.0
2010-02-17 09:45:00,60.71,60.81,60.66,60.79,17900.0,46.5865,46.6632,46.5481,46.6479,17900.0
2010-02-17 09:50:00,60.79,60.79,60.7,60.72,25800.0,46.6479,46.6479,46.5788,46.5942,25800.0
2010-02-17 09:55:00,60.72,60.73,60.67,60.72,15700.0,46.5942,46.6019,46.5558,46.5942,15700.0
2010-02-17 10:00:00,60.72,60.76,60.62,60.62,22300.0,46.5942,46.6249,46.5174,46.5174,22300.0
2010-02-17 10:05:00,60.62,60.76,60.62,60.76,19600.0,46.5174,46.6249,46.5174,46.6249,19600.0
2010-02-17 10:10:00,60.76,60.79,60.73,60.73,13900.0,46.6249,46.6479,46.6019,46.6019,13900.0
2010-02-17 10:15:00,60.74,60.79,60.72,60.79,18000.0,46.6095,46.6479,46.5942,46.6479,18000.0
2010-02-17 10:20:00,60.78,60.81,60.74,60.76,23700.0,46.6402,46.6632,46.6095,46.6249,23700.0
2010-02-17 10:25:00,60.75,60.79,60.73,60.79,13700.0,46.6172,46.6479,46.6019,46.6479,13700.0
2010-02-17 10:30:00,60.82,60.88,60.79,60.88,16500.0,46.6709,46.717,46.6479,46.717,16500.0
2010-02-17 10:35:00,60.87,60.87,60.79,60.8,49300.0,46.7093,46.7093,46.6479,46.6556,49300.0
2010-02-17 10:40:00,60.8,60.8,60.75,60.77,14500.0,46.6556,46.6556,46.6172,46.6326,14500.0
2010-02-17 10:45:00,60.76,60.78,60.71,60.75,32800.0,46.6249,46.6402,46.5865,46.6172,32800.0
2010-02-17 10:50:00,60.75,60.77,60.72,60.73,21500.0,46.6172,46.6326,46.5942,46.6019,21500.0
2010-02-17 10:55:00,60.73,60.75,60.7,60.73,20400.0,46.6019,46.6172,46.5788,46.6019,20400.0
2010-02-17 11:00:00,60.72,60.72,60.62,60.63,38100.0,46.5942,46.5942,46.5174,46.5251,38100.0
2010-02-17 11:05:00,60.64,60.71,60.64,60.64,25200.0,46.5328,46.5865,46.5328,46.5328,25200.0
2010-02-17 11:10:00,60.64,60.71,60.61,60.71,11900.0,46.5328,46.5865,46.5098,46.5865,11900.0
2010-02-17 11:15:00,60.71,60.72,60.68,60.68,11300.0,46.5865,46.5942,46.5635,46.5635,11300.0
2010-02-17 11:20:00,60.68,60.72,60.67,60.72,8200.0,46.5635,46.5942,46.5558,46.5942,8200.0
2010-02-17 11:25:00,60.72,60.72,60.58,60.6,25600.0,46.5942,46.5942,46.4868,46.5021,25600.0
2010-02-17 11:30:00,60.59,60.59,60.52,60.54,33600.0,46.4944,46.4944,46.4407,46.4561,33600.0
2010-02-17 11:35:00,60.57,60.59,60.56,60.59,8800.0,46.4791,46.4944,46.4714,46.4944,8800.0
2010-02-17 11:40:00,60.59,60.59,60.53,60.57,14400.0,46.4944,46.4944,46.4484,46.4791,14400.0
2010-02-17 11:45:00,60.56,60.63,60.56,60.63,14800.0,46.4714,46.5251,46.4714,46.5251,14800.0
2010-02-17 11:50:00,60.63,60.69,60.63,60.66,14300.0,46.5251,46.5712,46.5251,46.5481,14300.0
2010-02-17 11:55:00,60.65,60.67,60.65,60.65,4400.0,46.5405,46.5558,46.5405,46.5405,4400.0
2010-02-17 12:00:00,60.64,60.73,60.64,60.71,18200.0,46.5328,46.6019,46.5328,46.5865,18200.0
2010-02-17 12:05:00,60.7,60.71,60.68,60.71,10300.0,46.5788,46.5865,46.5635,46.5865,10300.0
2010-02-17 12:10:00,60.7,60.71,60.69,60.69,4400.0,46.5788,46.5865,46.5712,46.5712,4400.0
2010-02-17 12:15:00,60.68,60.76,60.68,60.75,8100.0,46.5635,46.6249,46.5635,46.6172,8100.0
2010-02-17 12:20:00,60.76,60.76,60.72,60.75,15200.0,46.6249,46.6249,46.5942,46.6172,15200.0
2010-02-17 12:25:00,60.74,60.76,60.74,60.74,9200.0,46.6095,46.6249,46.6095,46.6095,9200.0
2010-02-17 12:30:00,60.75,60.77,60.74,60.75,26800.0,46.6172,46.6326,46.6095,46.6172,26800.0
2010-02-17 12:35:00,60.74,60.75,60.72,60.72,5200.0,46.6095,46.6172,46.5942,46.5942,5200.0
2010-02-17 12:40:00,60.72,60.72,60.69,60.69,7500.0,46.5942,46.5942,46.5712,46.5712,7500.0
2010-02-17 12:45:00,60.68,60.7,60.67,60.7,4500.0,46.5635,46.5788,46.5558,46.5788,4500.0
2010-02-17 12:50:00,60.7,60.7,60.68,60.7,8100.0,46.5788,46.5788,46.5635,46.5788,8100.0
2010-02-17 12:55:00,60.69,60.74,60.69,60.74,3900.0,46.5712,46.6095,46.5712,46.6095,3900.0
2010-02-17 13:00:00,60.75,60.78,60.75,60.78,17400.0,46.6172,46.6402,46.6172,46.6402,17400.0
2010-02-17 13:05:00,60.78,60.78,60.74,60.77,15700.0,46.6402,46.6402,46.6095,46.6326,15700.0
2010-02-17 13:10:00,60.76,60.76,60.74,60.74,4900.0,46.6249,46.6249,46.6095,46.6095,4900.0
2010-02-17 13:15:00,60.74,60.79,60.74,60.79,8000.0,46.6095,46.6479,46.6095,46.6479,8000.0
2010-02-17 13:20:00,60.78,60.8,60.77,60.77,34900.0,46.6402,46.6556,46.6326,46.6326,34900.0
2010-02-17 13:25:00,60.77,60.78,60.76,60.76,18900.0,46.6326,46.6402,46.6249,46.6249,18900.0
2010-02-17 13:30:00,60.73,60.73,60.71,60.73,10500.0,46.6019,46.6019,46.5865,46.6019,10500.0
2010-02-17 13:35:00,60.72,60.74,60.71,60.74,6200.0,46.5942,46.6095,46.5865,46.6095,6200.0
2010-02-17 13:40:00,60.74,60.74,60.73,60.74,15800.0,46.6095,46.6095,46.6019,46.6095,15800.0
2010-02-17 13:45:00,60.73,60.73,60.69,60.69,13700.0,46.6019,46.6019,46.5712,46.5712,13700.0
2010-02-17 13:50:00,60.69,60.7,60.67,60.7,22100.0,46.5712,46.5788,46.5558,46.5788,22100.0
2010-02-17 13:55:00,60.7,60.72,60.69,60.71,7800.0,46.5788,46.5942,46.5712,46.5865,7800.0
2010-02-17 14:00:00,60.7,60.7,60.61,60.68,83400.0,46.5788,46.5788,46.5098,46.5635,83400.0
2010-02-17 14:05:00,60.67,60.76,60.64,60.76,52900.0,46.5558,46.6249,46.5328,46.6249,52900.0
2010-02-17 14:10:00,60.76,60.77,60.73,60.73,23800.0,46.6249,46.6326,46.6019,46.6019,23800.0
2010-02-17 14:15:00,60.72,60.72,60.64,60.64,15400.0,46.5942,46.5942,46.5328,46.5328,15400.0
2010-02-17 14:20:00,60.64,60.64,60.58,60.63,9600.0,46.5328,46.5328,46.4868,46.5251,9600.0
2010-02-17 14:25:00,60.63,60.69,60.62,60.67,4300.0,46.5251,46.5712,46.5174,46.5558,4300.0
2010-02-17 14:30:00,60.67,60.7,60.65,60.7,3300.0,46.5558,46.5788,46.5405,46.5788,3300.0
2010-02-17 14:35:00,60.68,60.71,60.66,60.69,5700.0,46.5635,46.5865,46.5481,46.5712,5700.0
2010-02-17 14:40:00,60.7,60.75,60.7,60.72,8800.0,46.5788,46.6172,46.5788,46.5942,8800.0
2010-02-17 14:45:00,60.73,60.73,60.69,60.69,5700.0,46.6019,46.6019,46.5712,46.5712,5700.0
2010-02-17 14:50:00,60.69,60.71,60.68,60.71,2100.0,46.5712,46.5865,46.5635,46.5865,2100.0
2010-02-17 14:55:00,60.71,60.76,60.71,60.76,9200.0,46.5865,46.6249,46.5865,46.6249,9200.0
2010-02-17 15:00:00,60.76,60.76,60.74,60.76,13700.0,46.6249,46.6249,46.6095,46.6249,13700.0
2010-02-17 15:05:00,60.76,60.76,60.73,60.75,5500.0,46.6249,46.6249,46.6019,46.6172,5500.0
2010-02-17 15:10:00,60.74,60.79,60.74,60.79,8900.0,46.6095,46.6479,46.6095,46.6479,8900.0
2010-02-17 15:15:00,60.79,60.82,60.78,60.8,11700.0,46.6479,46.6709,46.6402,46.6556,11700.0
2010-02-17 15:20:00,60.81,60.81,60.74,60.76,16000.0,46.6632,46.6632,46.6095,46.6249,16000.0
2010-02-17 15:25:00,60.76,60.78,60.76,60.76,20600.0,46.6249,46.6402,46.6249,46.6249,20600.0
2010-02-17 15:30:00,60.76,60.82,60.76,60.82,1900.0,46.6249,46.6709,46.6249,46.6709,1900.0
2010-02-17 15:35:00,60.82,60.84,60.79,60.8,20800.0,46.6709,46.6863,46.6479,46.6556,20800.0
2010-02-17 15:40:00,60.8,60.8,60.72,60.77,13700.0,46.6556,46.6556,46.5942,46.6326,13700.0
2010-02-17 15:45:00,60.77,60.78,60.72,60.73,33300.0,46.6326,46.6402,46.5942,46.6019,33300.0
2010-02-17 15:50:00,60.73,60.77,60.72,60.77,41100.0,46.6019,46.6326,46.5942,46.6326,41100.0
2010-02-17 15:55:00,60.78,60.8,60.76,60.8,34100.0,46.6402,46.6556,46.6249,46.6556,34100.0
2010-02-18 09:30:00,60.7,60.76,60.67,60.72,52300.0,46.5788,46.6249,46.5558,46.5942,52300.0
2010-02-18 09:35:00,60.74,60.84,60.74,60.79,22100.0,46.6095,46.6863,46.6095,46.6479,22100.0
2010-02-18 09:40:00,60.78,60.87,60.75,60.76,32000.0,46.6402,46.7093,46.6172,46.6249,32000.0
2010-02-18 09:45:00,60.79,60.84,60.78,60.84,25300.0,46.6479,46.6863,46.6402,46.6863,25300.0
2010-02-18 09:50:00,60.84,60.97,60.84,60.93,29300.0,46.6863,46.786,46.6863,46.7553,29300.0
2010-02-18 09:55:00,60.92,60.96,60.89,60.9,7500.0,46.7477,46.7784,46.7246,46.7323,7500.0
2010-02-18 10:00:00,60.9,60.99,60.82,60.92,66900.0,46.7323,46.8014,46.6709,46.7477,66900.0
2010-02-18 10:05:00,60.93,60.96,60.89,60.94,10200.0,46.7553,46.7784,46.7246,46.763,10200.0
2010-02-18 10:10:00,60.93,61.02,60.9,60.96,15400.0,46.7553,46.8244,46.7323,46.7784,15400.0
2010-02-18 10:15:00,60.98,60.99,60.91,60.92,35400.0,46.7937,46.8014,46.74,46.7477,35400.0
2010-02-18 10:20:00,60.92,60.92,60.8,60.8,17900.0,46.7477,46.7477,46.6556,46.6556,17900.0
2010-02-18 10:25:00,60.8,60.81,60.79,60.81,11100.0,46.6556,46.6632,46.6479,46.6632,11100.0
2010-02-18 10:30:00,60.81,60.81,60.72,60.78,51800.0,46.6632,46.6632,46.5942,46.6402,51800.0
2010-02-18 10:35:00,60.77,60.84,60.77,60.83,14400.0,46.6326,46.6863,46.6326,46.6786,14400.0
2010-02-18 10:40:00,60.83,60.86,60.82,60.86,6300.0,46.6786,46.7016,46.6709,46.7016,6300.0
2010-02-18 10:45:00,60.85,60.88,60.85,60.86,4900.0,46.6939,46.717,46.6939,46.7016,4900.0
2010-02-18 10:50:00,60.85,60.89,60.85,60.87,80000.0,46.6939,46.7246,46.6939,46.7093,80000.0
2010-02-18 10:55:00,60.89,60.95,60.88,60.89,12200.0,46.7246,46.7707,46.717,46.7246,12200.0
2010-02-18 11:00:00,60.9,60.92,60.87,60.91,14600.0,46.7323,46.7477,46.7093,46.74,14600.0
2010-02-18 11:05:00,60.91,60.92,60.88,60.89,9800.0,46.74,46.7477,46.717,46.7246,9800.0
2010-02-18 11:10:00,60.89,60.94,60.88,60.91,6900.0,46.7246,46.763,46.717,46.74,6900.0
2010-02-18 11:15:00,60.9,60.91,60.87,60.87,8000.0,46.7323,46.74,46.7093,46.7093,8000.0
2010-02-18 11:20:00,60.87,60.92,60.87,60.92,5100.0,46.7093,46.7477,46.7093,46.7477,5100.0
2010-02-18 11:25:00,60.92,60.93,60.87,60.87,41800.0,46.7477,46.7553,46.7093,46.7093,41800.0
2010-02-18 11:30:00,60.86,60.89,60.82,60.85,15800.0,46.7016,46.7246,46.6709,46.6939,15800.0
2010-02-18 11:35:00,60.84,60.85,60.81,60.84,17200.0,46.6863,46.6939,46.6632,46.6863,17200.0
2010-02-18 11:40:00,60.86,60.89,60.86,60.89,13400.0,46.7016,46.7246,46.7016,46.7246,13400.0
2010-02-18 11:45:00,60.89,60.92,60.89,60.89,3700.0,46.7246,46.7477,46.7246,46.7246,3700.0
2010-02-18 11:50:00,60.88,60.91,60.87,60.88,10800.0,46.717,46.74,46.7093,46.717,10800.0
2010-02-18 11:55:00,60.86,60.88,60.86,60.86,2600.0,46.7016,46.717,46.7016,46.7016,2600.0
2010-02-18 12:00:00,60.88,60.91,60.88,60.9,5700.0,46.717,46.74,46.717,46.7323,5700.0
2010-02-18 12:05:00,60.9,60.9,60.86,60.86,5300.0,46.7323,46.7323,46.7016,46.7016,5300.0
2010-02-18 12:10:00,60.87,60.88,60.82,60.83,4000.0,46.7093,46.717,46.6709,46.6786,4000.0
2010-02-18 12:15:00,60.82,60.86,60.82,60.84,5900.0,46.6709,46.7016,46.6709,46.6863,5900.0
2010-02-18 12:20:00,60.84,60.87,60.84,60.86,6200.0,46.6863,46.7093,46.6863,46.7016,6200.0
2010-02-18 12:25:00,60.88,60.89,60.87,60.87,3500.0,46.717,46.7246,46.7093,46.7093,3500.0
2010-02-18 12:30:00,60.86,60.87,60.84,60.85,6000.0,46.7016,46.7093,46.6863,46.6939,6000.0
2010-02-18 12:35:00,60.83,60.83,60.81,60.82,9000.0,46.6786,46.6786,46.6632,46.6709,9000.0
2010-02-18 12:40:00,60.81,60.84,60.81,60.84,2300.0,46.6632,46.6863,46.6632,46.6863,2300.0
2010-02-18 12:45:00,60.84,60.84,60.82,60.83,5600.0,46.6863,46.6863,46.6709,46.6786,5600.0
2010-02-18 12:50:00,60.84,60.85,60.82,60.83,7200.0,46.6863,46.6939,46.6709,46.6786,7200.0
2010-02-18 12:55:00,60.82,60.85,60.82,60.84,4300.0,46.6709,46.6939,46.6709,46.6863,4300.0
2010-02-18 13:00:00,60.84,60.88,60.83,60.88,11900.0,46.6863,46.717,46.6786,46.717,11900.0
2010-02-18 13:05:00,60.89,60.89,60.86,60.86,2900.0,46.7246,46.7246,46.7016,46.7016,2900.0
2010-02-18 13:10:00,60.88,60.88,60.86,60.87,1800.0,46.717,46.717,46.7016,46.7093,1800.0
2010-02-18 13:15:00,60.88,60.88,60.86,60.86,2300.0,46.717,46.717,46.7016,46.7016,2300.0
2010-02-18 13:20:00,60.86,60.89,60.86,60.89,7000.0,46.7016,46.7246,46.7016,46.7246,7000.0
2010-02-18 13:25:00,60.9,60.9,60.87,60.87,6500.0,46.7323,46.7323,46.7093,46.7093,6500.0
2010-02-18 13:30:00,60.87,60.93,60.87,60.91,12500.0,46.7093,46.7553,46.7093,46.74,12500.0
2010-02-18 13:35:00,60.92,60.92,60.89,60.89,10500.0,46.7477,46.7477,46.7246,46.7246,10500.0
2010-02-18 13:40:00,60.89,60.93,60.89,60.91,13000.0,46.7246,46.7553,46.7246,46.74,13000.0
2010-02-18 13:45:00,60.91,60.93,60.91,60.93,3800.0,46.74,46.7553,46.74,46.7553,3800.0
2010-02-18 13:50:00,60.94,60.96,60.94,60.96,8800.0,46.763,46.7784,46.763,46.7784,8800.0
2010-02-18 13:55:00,60.96,60.98,60.96,60.96,9000.0,46.7784,46.7937,46.7784,46.7784,9000.0
2010-02-18 14:00:00,60.95,60.98,60.95,60.96,18600.0,46.7707,46.7937,46.7707,46.7784,18600.0
2010-02-18 14:05:00,60.96,60.96,60.94,60.95,2700.0,46.7784,46.7784,46.763,46.7707,2700.0
2010-02-18 14:10:00,60.95,60.96,60.94,60.94,1300.0,46.7707,46.7784,46.763,46.763,1300.0
2010-02-18 14:15:00,60.93,61.12,60.93,61.11,47300.0,46.7553,46.9011,46.7553,46.8935,47300.0
2010-02-18 14:20:00,61.09,61.1,61.09,61.09,12400.0,46.8781,46.8858,46.8781,46.8781,12400.0
2010-02-18 14:25:00,61.08,61.15,61.08,61.11,14700.0,46.8704,46.9242,46.8704,46.8935,14700.0
2010-02-18 14:30:00,61.1,61.13,61.09,61.12,7900.0,46.8858,46.9088,46.8781,46.9011,7900.0
2010-02-18 14:35:00,61.12,61.21,61.12,61.16,21500.0,46.9011,46.9702,46.9011,46.9318,21500.0
2010-02-18 14:40:00,61.15,61.18,61.13,61.13,17500.0,46.9242,46.9472,46.9088,46.9088,17500.0
2010-02-18 14:45:00,61.14,61.18,61.14,61.17,30600.0,46.9165,46.9472,46.9165,46.9395,30600.0
2010-02-18 14:50:00,61.18,61.2,61.16,61.19,24300.0,46.9472,46.9625,46.9318,46.9548,24300.0
2010-02-18 14:55:00,61.19,61.22,61.18,61.2,11000.0,46.9548,46.9779,46.9472,46.9625,11000.0
2010-02-18 15:00:00,61.21,61.22,61.16,61.16,30400.0,46.9702,46.9779,46.9318,46.9318,30400.0
2010-02-18 15:05:00,61.15,61.17,61.14,61.16,12800.0,46.9242,46.9395,46.9165,46.9318,12800.0
2010-02-18 15:10:00,61.17,61.17,61.15,61.15,8200.0,46.9395,46.9395,46.9242,46.9242,8200.0
2010-02-18 15:15:00,61.15,61.18,61.14,61.17,11600.0,46.9242,46.9472,46.9165,46.9395,11600.0
2010-02-18 15:20:00,61.18,61.18,61.15,61.17,8100.0,46.9472,46.9472,46.9242,46.9395,8100.0
2010-02-18 15:25:00,61.17,61.17,61.13,61.15,18900.0,46.9395,46.9395,46.9088,46.9242,18900.0
2010-02-18 15:30:00,61.15,61.18,61.14,61.17,9500.0,46.9242,46.9472,46.9165,46.9395,9500.0
2010-02-18 15:35:00,61.17,61.2,61.17,61.18,16600.0,46.9395,46.9625,46.9395,46.9472,16600.0
2010-02-18 15:40:00,61.18,61.24,61.18,61.21,57400.0,46.9472,46.9932,46.9472,46.9702,57400.0
2010-02-18 15:45:00,61.22,61.27,61.21,61.24,20100.0,46.9779,47.0162,46.9702,46.9932,20100.0
2010-02-18 15:50:00,61.24,61.24,61.18,61.18,31100.0,46.9932,46.9932,46.9472,46.9472,31100.0
2010-02-18 15:55:00,61.18,61.21,61.16,61.18,79300.0,46.9472,46.9702,46.9318,46.9472,79300.0
2010-02-19 09:30:00,61.03,61.06,60.96,60.98,41200.0,46.8321,46.8551,46.7784,46.7937,41200.0
2010-02-19 09:35:00,60.98,61.07,60.94,61.07,45900.0,46.7937,46.8628,46.763,46.8628,45900.0
2010-02-19 09:40:00,61.11,61.16,61.06,61.06,7400.0,46.8935,46.9318,46.8551,46.8551,7400.0
2010-02-19 09:45:00,61.07,61.12,61.03,61.03,16300.0,46.8628,46.9011,46.8321,46.8321,16300.0
2010-02-19 09:50:00,61.07,61.07,61.03,61.04,18700.0,46.8628,46.8628,46.8321,46.8397,18700.0
2010-02-19 09:55:00,61.03,61.05,60.9,60.9,11100.0,46.8321,46.8474,46.7323,46.7323,11100.0
2010-02-19 10:00:00,60.91,60.95,60.87,60.88,8800.0,46.74,46.7707,46.7093,46.717,8800.0
2010-02-19 10:05:00,60.9,60.98,60.88,60.96,22800.0,46.7323,46.7937,46.717,46.7784,22800.0
2010-02-19 10:10:00,60.96,60.99,60.91,60.96,23500.0,46.7784,46.8014,46.74,46.7784,23500.0
2010-02-19 10:15:00,60.97,60.99,60.95,60.98,3200.0,46.786,46.8014,46.7707,46.7937,3200.0
2010-02-19 10:20:00,60.99,61.09,60.99,61.07,20200.0,46.8014,46.8781,46.8014,46.8628,20200.0
2010-02-19 10:25:00,61.06,61.17,61.06,61.13,18200.0,46.8551,46.9395,46.8551,46.9088,18200.0
2010-02-19 10:30:00,61.12,61.12,61.08,61.1,13500.0,46.9011,46.9011,46.8704,46.8858,13500.0
2010-02-19 10:35:00,61.09,61.11,61.06,61.09,7300.0,46.8781,46.8935,46.8551,46.8781,7300.0
2010-02-19 10:40:00,61.09,61.14,61.09,61.09,12200.0,46.8781,46.9165,46.8781,46.8781,12200.0
2010-02-19 10:45:00,61.11,61.2,61.11,61.17,13900.0,46.8935,46.9625,46.8935,46.9395,13900.0
2010-02-19 10:50:00,61.16,61.16,61.13,61.15,8500.0,46.9318,46.9318,46.9088,46.9242,8500.0
2010-02-19 10:55:00,61.17,61.17,61.12,61.14,10300.0,46.9395,46.9395,46.9011,46.9165,10300.0
2010-02-19 11:00:00,61.12,61.16,61.11,61.15,8700.0,46.9011,46.9318,46.8935,46.9242,8700.0
2010-02-19 11:05:00,61.13,61.19,61.12,61.18,20900.0,46.9088,46.9548,46.9011,46.9472,20900.0
2010-02-19 11:10:00,61.18,61.31,61.17,61.31,16600.0,46.9472,47.0469,46.9395,47.0469,16600.0
2010-02-19 11:15:00,61.3,61.36,61.28,61.28,22200.0,47.0393,47.0853,47.0239,47.0239,22200.0
2010-02-19 11:20:00,61.3,61.4,61.29,61.37,35300.0,47.0393,47.116,47.0316,47.093,35300.0
2010-02-19 11:25:00,61.37,61.4,61.35,61.39,8500.0,47.093,47.116,47.0776,47.1083,8500.0
2010-02-19 11:30:00,61.37,61.38,61.34,61.36,29400.0,47.093,47.1006,47.0699,47.0853,29400.0
2010-02-19 11:35:00,61.36,61.37,61.33,61.35,26700.0,47.0853,47.093,47.0623,47.0776,26700.0
2010-02-19 11:40:00,61.34,61.39,61.34,61.35,40000.0,47.0699,47.1083,47.0699,47.0776,40000.0
2010-02-19 11:45:00,61.36,61.38,61.31,61.31,41000.0,47.0853,47.1006,47.0469,47.0469,41000.0
2010-02-19 11:50:00,61.31,61.35,61.3,61.33,31000.0,47.0469,47.0776,47.0393,47.0623,31000.0
2010-02-19 11:55:00,61.33,61.43,61.32,61.43,54100.0,47.0623,47.139,47.0546,47.139,54100.0
2010-02-19 12:00:00,61.42,61.47,61.41,61.44,42700.0,47.1313,47.1697,47.1237,47.1467,42700.0
2010-02-19 12:05:00,61.44,61.48,61.42,61.45,54200.0,47.1467,47.1774,47.1313,47.1544,54200.0
2010-02-19 12:10:00,61.44,61.45,61.42,61.43,12100.0,47.1467,47.1544,47.1313,47.139,12100.0
2010-02-19 12:15:00,61.43,61.44,61.4,61.44,20500.0,47.139,47.1467,47.116,47.1467,20500.0
2010-02-19 12:20:00,61.43,61.48,61.42,61.48,25100.0,47.139,47.1774,47.1313,47.1774,25100.0
2010-02-19 12:25:00,61.47,61.51,61.44,61.46,37900.0,47.1697,47.2004,47.1467,47.162,37900.0
2010-02-19 12:30:00,61.47,61.48,61.44,61.45,19800.0,47.1697,47.1774,47.1467,47.1544,19800.0
2010-02-19 12:35:00,61.45,61.45,61.41,61.41,6800.0,47.1544,47.1544,47.1237,47.1237,6800.0
2010-02-19 12:40:00,61.41,61.44,61.41,61.41,9300.0,47.1237,47.1467,47.1237,47.1237,9300.0
2010-02-19 12:45:00,61.42,61.46,61.42,61.44,13300.0,47.1313,47.162,47.1313,47.1467,13300.0
2010-02-19 12:50:00,61.44,61.44,61.42,61.42,1300.0,47.1467,47.1467,47.1313,47.1313,1300.0
2010-02-19 12:55:00,61.41,61.48,61.41,61.48,17200.0,47.1237,47.1774,47.1237,47.1774,17200.0
2010-02-19 13:00:00,61.47,61.48,61.43,61.44,22000.0,47.1697,47.1774,47.139,47.1467,22000.0
2010-02-19 13:05:00,61.44,61.45,61.43,61.44,11400.0,47.1467,47.1544,47.139,47.1467,11400.0
2010-02-19 13:10:00,61.44,61.45,61.42,61.43,14300.0,47.1467,47.1544,47.1313,47.139,14300.0
2010-02-19 13:15:00,61.42,61.43,61.4,61.42,9800.0,47.1313,47.139,47.116,47.1313,9800.0
2010-02-19 13:20:00,61.42,61.42,61.37,61.37,9000.0,47.1313,47.1313,47.093,47.093,9000.0
2010-02-19 13:25:00,61.37,61.39,61.35,61.36,25300.0,47.093,47.1083,47.0776,47.0853,25300.0
2010-02-19 13:30:00,61.36,61.39,61.35,61.38,19200.0,47.0853,47.1083,47.0776,47.1006,19200.0
2010-02-19 13:35:00,61.38,61.41,61.38,61.4,11300.0,47.1006,47.1237,47.1006,47.116,11300.0
2010-02-19 13:40:00,61.4,61.41,61.37,61.38,9500.0,47.116,47.1237,47.093,47.1006,9500.0
2010-02-19 13:45:00,61.37,61.43,61.36,61.37,33500.0,47.093,47.139,47.0853,47.093,33500.0
2010-02-19 13:50:00,61.36,61.37,61.3,61.35,18500.0,47.0853,47.093,47.0393,47.0776,18500.0
2010-02-19 13:55:00,61.34,61.34,61.32,61.34,5800.0,47.0699,47.0699,47.0546,47.0699,5800.0
2010-02-19 14:00:00,61.34,61.34,61.31,61.33,7400.0,47.0699,47.0699,47.0469,47.0623,7400.0
2010-02-19 14:05:00,61.32,61.33,61.26,61.26,21800.0,47.0546,47.0623,47.0086,47.0086,21800.0
2010-02-19 14:10:00,61.26,61.31,61.26,61.31,8000.0,47.0086,47.0469,47.0086,47.0469,8000.0
2010-02-19 14:15:00,61.32,61.34,61.31,61.33,7700.0,47.0546,47.0699,47.0469,47.0623,7700.0
2010-02-19 14:20:00,61.33,61.34,61.32,61.34,5700.0,47.0623,47.0699,47.0546,47.0699,5700.0
2010-02-19 14:25:00,61.33,61.34,61.32,61.34,14000.0,47.0623,47.0699,47.0546,47.0699,14000.0
2010-02-19 14:30:00,61.34,61.37,61.34,61.37,7500.0,47.0699,47.093,47.0699,47.093,7500.0
2010-02-19 14:35:00,61.38,61.39,61.36,61.37,8700.0,47.1006,47.1083,47.0853,47.093,8700.0
2010-02-19 14:40:00,61.36,61.36,61.33,61.34,20700.0,47.0853,47.0853,47.0623,47.0699,20700.0
2010-02-19 14:45:00,61.34,61.34,61.32,61.34,7400.0,47.0699,47.0699,47.0546,47.0699,7400.0
2010-02-19 14:50:00,61.34,61.37,61.33,61.36,10700.0,47.0699,47.093,47.0623,47.0853,10700.0
2010-02-19 14:55:00,61.36,61.37,61.32,61.33,10900.0,47.0853,47.093,47.0546,47.0623,10900.0
2010-02-19 15:00:00,61.32,61.32,61.3,61.31,17000.0,47.0546,47.0546,47.0393,47.0469,17000.0
2010-02-19 15:05:00,61.3,61.33,61.29,61.31,17900.0,47.0393,47.0623,47.0316,47.0469,17900.0
2010-02-19 15:10:00,61.31,61.31,61.18,61.19,41800.0,47.0469,47.0469,46.9472,46.9548,41800.0
2010-02-19 15:15:00,61.19,61.23,61.19,61.2,20600.0,46.9548,46.9855,46.9548,46.9625,20600.0
2010-02-19 15:20:00,61.21,61.24,61.21,61.24,6700.0,46.9702,46.9932,46.9702,46.9932,6700.0
2010-02-19 15:25:00,61.24,61.24,61.21,61.22,10700.0,46.9932,46.9932,46.9702,46.9779,10700.0
2010-02-19 15:30:00,61.22,61.28,61.22,61.28,13300.0,46.9779,47.0239,46.9779,47.0239,13300.0
2010-02-19 15:35:00,61.28,61.32,61.27,61.3,28300.0,47.0239,47.0546,47.0162,47.0393,28300.0
2010-02-19 15:40:00,61.31,61.42,61.31,61.36,31500.0,47.0469,47.1313,47.0469,47.0853,31500.0
2010-02-19 15:45:00,61.36,61.41,61.36,61.37,30300.0,47.0853,47.1237,47.0853,47.093,30300.0
2010-02-19 15:50:00,61.37,61.38,61.31,61.32,29200.0,47.093,47.1006,47.0469,47.0546,29200.0
2010-02-19 15:55:00,61.31,61.33,61.29,61.31,35600.0,47.0469,47.0623,47.0316,47.0469,35600.0
2010-02-22 09:30:00,61.5,61.55,61.42,61.45,49900.0,47.1927,47.2311,47.1313,47.1544,49900.0
2010-02-22 09:35:00,61.46,61.51,61.39,61.44,36400.0,47.162,47.2004,47.1083,47.1467,36400.0
2010-02-22 09:40:00,61.41,61.42,61.29,61.3,16100.0,47.1237,47.1313,47.0316,47.0393,16100.0
2010-02-22 09:45:00,61.29,61.34,61.28,61.28,37100.0,47.0316,47.0699,47.0239,47.0239,37100.0
2010-02-22 09:50:00,61.28,61.31,61.22,61.28,31000.0,47.0239,47.0469,46.9779,47.0239,31000.0
2010-02-22 09:55:00,61.3,61.34,61.28,61.33,24000.0,47.0393,47.0699,47.0239,47.0623,24000.0
2010-02-22 10:00:00,61.35,61.35,61.15,61.19,59200.0,47.0776,47.0776,46.9242,46.9548,59200.0
2010-02-22 10:05:00,61.19,61.24,61.13,61.15,113300.0,46.9548,46.9932,46.9088,46.9242,113300.0
2010-02-22 10:10:00,61.15,61.22,61.15,61.2,73000.0,46.9242,46.9779,46.9242,46.9625,73000.0
2010-02-22 10:15:00,61.2,61.28,61.2,61.22,23100.0,46.9625,47.0239,46.9625,46.9779,23100.0
2010-02-22 10:20:00,61.23,61.31,61.23,61.28,24700.0,46.9855,47.0469,46.9855,47.0239,24700.0
2010-02-22 10:25:00,61.28,61.33,61.27,61.3,10600.0,47.0239,47.0623,47.0162,47.0393,10600.0
2010-02-22 10:30:00,61.32,61.38,61.32,61.36,40400.0,47.0546,47.1006,47.0546,47.0853,40400.0
2010-02-22 10:35:00,61.35,61.36,61.31,61.34,16600.0,47.0776,47.0853,47.0469,47.0699,16600.0
2010-02-22 10:40:00,61.35,61.37,61.33,61.36,44800.0,47.0776,47.093,47.0623,47.0853,44800.0
2010-02-22 10:45:00,61.36,61.36,61.32,61.32,9300.0,47.0853,47.0853,47.0546,47.0546,9300.0
2010-02-22 10:50:00,61.3,61.3,61.28,61.3,4800.0,47.0393,47.0393,47.0239,47.0393,4800.0
2010-02-22 10:55:00,61.29,61.31,61.24,61.24,42100.0,47.0316,47.0469,46.9932,46.9932,42100.0
2010-02-22 11:00:00,61.25,61.27,61.25,61.25,7000.0,47.0009,47.0162,47.0009,47.0009,7000.0
2010-02-22 11:05:00,61.26,61.27,61.22,61.23,20400.0,47.0086,47.0162,46.9779,46.9855,20400.0
2010-02-22 11:10:00,61.2,61.22,61.16,61.16,17400.0,46.9625,46.9779,46.9318,46.9318,17400.0
2010-02-22 11:15:00,61.15,61.23,61.15,61.23,32700.0,46.9242,46.9855,46.9242,46.9855,32700.0
2010-02-22 11:20:00,61.24,61.27,61.23,61.24,24900.0,46.9932,47.0162,46.9855,46.9932,24900.0
2010-02-22 11:25:00,61.23,61.24,61.16,61.19,10800.0,46.9855,46.9932,46.9318,46.9548,10800.0
2010-02-22 11:30:00,61.22,61.23,61.17,61.18,14400.0,46.9779,46.9855,46.9395,46.9472,14400.0
2010-02-22 11:35:00,61.17,61.19,61.15,61.18,18300.0,46.9395,46.9548,46.9242,46.9472,18300.0
2010-02-22 11:40:00,61.18,61.26,61.18,61.26,15600.0,46.9472,47.0086,46.9472,47.0086,15600.0
2010-02-22 11:45:00,61.25,61.26,61.22,61.22,18900.0,47.0009,47.0086,46.9779,46.9779,18900.0
2010-02-22 11:50:00,61.21,61.21,61.17,61.17,17600.0,46.9702,46.9702,46.9395,46.9395,17600.0
2010-02-22 11:55:00,61.17,61.2,61.16,61.19,14500.0,46.9395,46.9625,46.9318,46.9548,14500.0
2010-02-22 12:00:00,61.2,61.21,61.18,61.2,11600.0,46.9625,46.9702,46.9472,46.9625,11600.0
2010-02-22 12:05:00,61.22,61.23,61.21,61.21,5000.0,46.9779,46.9855,46.9702,46.9702,5000.0
2010-02-22 12:10:00,61.22,61.25,61.22,61.25,3700.0,46.9779,47.0009,46.9779,47.0009,3700.0
2010-02-22 12:15:00,61.24,61.25,61.19,61.21,14900.0,46.9932,47.0009,46.9548,46.9702,14900.0
2010-02-22 12:20:00,61.21,61.21,61.19,61.19,8000.0,46.9702,46.9702,46.9548,46.9548,8000.0
2010-02-22 12:25:00,61.17,61.2,61.17,61.2,5200.0,46.9395,46.9625,46.9395,46.9625,5200.0
2010-02-22 12:30:00,61.2,61.23,61.2,61.23,11800.0,46.9625,46.9855,46.9625,46.9855,11800.0
2010-02-22 12:35:00,61.24,61.31,61.24,61.3,13200.0,46.9932,47.0469,46.9932,47.0393,13200.0
2010-02-22 12:40:00,61.31,61.31,61.28,61.29,5000.0,47.0469,47.0469,47.0239,47.0316,5000.0
2010-02-22 12:45:00,61.29,61.31,61.29,61.3,5200.0,47.0316,47.0469,47.0316,47.0393,5200.0
2010-02-22 12:50:00,61.29,61.29,61.27,61.27,12900.0,47.0316,47.0316,47.0162,47.0162,12900.0
2010-02-22 12:55:00,61.27,61.3,61.26,61.29,12300.0,47.0162,47.0393,47.0086,47.0316,12300.0
2010-02-22 13:00:00,61.3,61.3,61.28,61.28,13100.0,47.0393,47.0393,47.0239,47.0239,13100.0
2010-02-22 13:05:00,61.26,61.27,61.24,61.24,14100.0,47.0086,47.0162,46.9932,46.9932,14100.0
2010-02-22 13:10:00,61.26,61.27,61.24,61.24,5300.0,47.0086,47.0162,46.9932,46.9932,5300.0
2010-02-22 13:15:00,61.23,61.23,61.22,61.23,9800.0,46.9855,46.9855,46.9779,46.9855,9800.0
2010-02-22 13:20:00,61.23,61.26,61.23,61.25,6500.0,46.9855,47.0086,46.9855,47.0009,6500.0
2010-02-22 13:25:00,61.25,61.26,61.25,61.26,2300.0,47.0009,47.0086,47.0009,47.0086,2300.0
2010-02-22 13:30:00,61.26,61.26,61.23,61.26,6900.0,47.0086,47.0086,46.9855,47.0086,6900.0
2010-02-22 13:35:00,61.25,61.27,61.25,61.26,3100.0,47.0009,47.0162,47.0009,47.0086,3100.0
2010-02-22 13:40:00,61.27,61.3,61.26,61.3,8500.0,47.0162,47.0393,47.0086,47.0393,8500.0
2010-02-22 13:45:00,61.31,61.36,61.3,61.33,23400.0,47.0469,47.0853,47.0393,47.0623,23400.0
2010-02-22 13:50:00,61.34,61.34,61.31,61.32,9000.0,47.0699,47.0699,47.0469,47.0546,9000.0
2010-02-22 13:55:00,61.31,61.32,61.27,61.27,9400.0,47.0469,47.0546,47.0162,47.0162,9400.0
2010-02-22 14:00:00,61.28,61.3,61.28,61.3,8500.0,47.0239,47.0393,47.0239,47.0393,8500.0
2010-02-22 14:05:00,61.29,61.29,61.27,61.28,4000.0,47.0316,47.0316,47.0162,47.0239,4000.0
2010-02-22 14:10:00,61.27,61.29,61.27,61.29,6700.0,47.0162,47.0316,47.0162,47.0316,6700.0
2010-02-22 14:15:00,61.29,61.31,61.29,61.31,10200.0,47.0316,47.0469,47.0316,47.0469,10200.0
2010-02-22 14:20:00,61.32,61.38,61.32,61.37,29800.0,47.0546,47.1006,47.0546,47.093,29800.0
2010-02-22 14:25:00,61.36,61.37,61.34,61.34,7000.0,47.0853,47.093,47.0699,47.0699,7000.0
2010-02-22 14:30:00,61.35,61.37,61.35,61.37,8900.0,47.0776,47.093,47.0776,47.093,8900.0
2010-02-22 14:35:00,61.38,61.38,61.35,61.37,5800.0,47.1006,47.1006,47.0776,47.093,5800.0
2010-02-22 14:40:00,61.38,61.38,61.35,61.37,7400.0,47.1006,47.1006,47.0776,47.093,7400.0
2010-02-22 14:45:00,61.37,61.4,61.37,61.38,16300.0,47.093,47.116,47.093,47.1006,16300.0
2010-02-22 14:50:00,61.39,61.41,61.39,61.4,16200.0,47.1083,47.1237,47.1083,47.116,16200.0
2010-02-22 14:55:00,61.41,61.43,61.39,61.41,13300.0,47.1237,47.139,47.1083,47.1237,13300.0
2010-02-22 15:00:00,61.4,61.4,61.37,61.38,8900.0,47.116,47.116,47.093,47.1006,8900.0
2010-02-22 15:05:00,61.38,61.4,61.38,61.39,13300.0,47.1006,47.116,47.1006,47.1083,13300.0
2010-02-22 15:10:00,61.39,61.43,61.38,61.43,17200.0,47.1083,47.139,47.1006,47.139,17200.0
2010-02-22 15:15:00,61.44,61.44,61.43,61.44,3000.0,47.1467,47.1467,47.139,47.1467,3000.0
2010-02-22 15:20:00,61.44,61.45,61.41,61.41,16800.0,47.1467,47.1544,47.1237,47.1237,16800.0
2010-02-22 15:25:00,61.4,61.43,61.4,61.41,4000.0,47.116,47.139,47.116,47.1237,4000.0
2010-02-22 15:30:00,61.42,61.42,61.35,61.37,27900.0,47.1313,47.1313,47.0776,47.093,27900.0
2010-02-22 15:35:00,61.38,61.4,61.38,61.38,6100.0,47.1006,47.116,47.1006,47.1006,6100.0
2010-02-22 15:40:00,61.37,61.38,61.22,61.23,52500.0,47.093,47.1006,46.9779,46.9855,52500.0
2010-02-22 15:45:00,61.24,61.25,61.21,61.21,38700.0,46.9932,47.0009,46.9702,46.9702,38700.0
2010-02-22 15:50:00,61.21,61.23,61.2,61.22,32000.0,46.9702,46.9855,46.9625,46.9779,32000.0
2010-02-22 15:55:00,61.22,61.26,61.18,61.26,30000.0,46.9779,47.0086,46.9472,47.0086,30000.0
2010-02-23 09:30:00,61.13,61.16,61.07,61.16,39700.0,46.9088,46.9318,46.8628,46.9318,39700.0
2010-02-23 09:35:00,61.14,61.16,61.06,61.09,21300.0,46.9165,46.9318,46.8551,46.8781,21300.0
2010-02-23 09:40:00,61.1,61.22,61.08,61.15,52600.0,46.8858,46.9779,46.8704,46.9242,52600.0
2010-02-23 09:45:00,61.17,61.28,61.17,61.25,40000.0,46.9395,47.0239,46.9395,47.0009,40000.0
2010-02-23 09:50:00,61.24,61.25,61.16,61.22,14000.0,46.9932,47.0009,46.9318,46.9779,14000.0
2010-02-23 09:55:00,61.22,61.23,61.16,61.17,21000.0,46.9779,46.9855,46.9318,46.9395,21000.0
2010-02-23 10:00:00,61.17,61.17,60.79,60.86,193300.0,46.9395,46.9395,46.6479,46.7016,193300.0
2010-02-23 10:05:00,60.86,60.88,60.81,60.87,26400.0,46.7016,46.717,46.6632,46.7093,26400.0
2010-02-23 10:10:00,60.87,60.87,60.62,60.63,41800.0,46.7093,46.7093,46.5174,46.5251,41800.0
2010-02-23 10:15:00,60.61,60.66,60.56,60.65,44800.0,46.5098,46.5481,46.4714,46.5405,44800.0
2010-02-23 10:20:00,60.64,60.64,60.58,60.61,26000.0,46.5328,46.5328,46.4868,46.5098,26000.0
2010-02-23 10:25:00,60.6,60.66,60.6,60.64,6800.0,46.5021,46.5481,46.5021,46.5328,6800.0
2010-02-23 10:30:00,60.63,60.63,60.53,60.58,19400.0,46.5251,46.5251,46.4484,46.4868,19400.0
2010-02-23 10:35:00,60.6,60.65,60.56,60.64,33500.0,46.5021,46.5405,46.4714,46.5328,33500.0
2010-02-23 10:40:00,60.64,60.7,60.6,60.7,25100.0,46.5328,46.5788,46.5021,46.5788,25100.0
2010-02-23 10:45:00,60.7,60.71,60.66,60.67,21100.0,46.5788,46.5865,46.5481,46.5558,21100.0
2010-02-23 10:50:00,60.65,60.68,60.65,60.66,9400.0,46.5405,46.5635,46.5405,46.5481,9400.0
2010-02-23 10:55:00,60.65,60.73,60.64,60.71,23300.0,46.5405,46.6019,46.5328,46.5865,23300.0
2010-02-23 11:00:00,60.7,60.77,60.7,60.72,22600.0,46.5788,46.6326,46.5788,46.5942,22600.0
2010-02-23 11:05:00,60.68,60.68,60.64,60.66,14500.0,46.5635,46.5635,46.5328,46.5481,14500.0
2010-02-23 11:10:00,60.66,60.66,60.62,60.63,4400.0,46.5481,46.5481,46.5174,46.5251,4400.0
2010-02-23 11:15:00,60.62,60.64,60.59,60.61,30500.0,46.5174,46.5328,46.4944,46.5098,30500.0
2010-02-23 11:20:00,60.61,60.67,60.61,60.64,12400.0,46.5098,46.5558,46.5098,46.5328,12400.0
2010-02-23 11:25:00,60.65,60.66,60.61,60.63,50200.0,46.5405,46.5481,46.5098,46.5251,50200.0
2010-02-23 11:30:00,60.63,60.68,60.62,60.68,11600.0,46.5251,46.5635,46.5174,46.5635,11600.0
2010-02-23 11:35:00,60.68,60.72,60.68,60.7,10500.0,46.5635,46.5942,46.5635,46.5788,10500.0
2010-02-23 11:40:00,60.69,60.7,60.68,60.69,7000.0,46.5712,46.5788,46.5635,46.5712,7000.0
2010-02-23 11:45:00,60.67,60.69,60.66,60.69,4900.0,46.5558,46.5712,46.5481,46.5712,4900.0
2010-02-23 11:50:00,60.71,60.71,60.63,60.68,46600.0,46.5865,46.5865,46.5251,46.5635,46600.0
2010-02-23 11:55:00,60.66,60.66,60.61,60.64,10200.0,46.5481,46.5481,46.5098,46.5328,10200.0
2010-02-23 12:00:00,60.64,60.64,60.58,60.61,33400.0,46.5328,46.5328,46.4868,46.5098,33400.0
2010-02-23 12:05:00,60.6,60.61,60.59,60.59,16600.0,46.5021,46.5098,46.4944,46.4944,16600.0
2010-02-23 12:10:00,60.59,60.62,60.58,60.58,10700.0,46.4944,46.5174,46.4868,46.4868,10700.0
2010-02-23 12:15:00,60.6,60.6,60.56,60.56,18900.0,46.5021,46.5021,46.4714,46.4714,18900.0
2010-02-23 12:20:00,60.56,60.56,60.48,60.49,29500.0,46.4714,46.4714,46.41,46.4177,29500.0
2010-02-23 12:25:00,60.49,60.49,60.46,60.49,46800.0,46.4177,46.4177,46.3947,46.4177,46800.0
2010-02-23 12:30:00,60.49,60.53,60.47,60.53,43700.0,46.4177,46.4484,46.4023,46.4484,43700.0
2010-02-23 12:35:00,60.53,60.53,60.47,60.5,56700.0,46.4484,46.4484,46.4023,46.4254,56700.0
2010-02-23 12:40:00,60.5,60.5,60.43,60.43,36600.0,46.4254,46.4254,46.3717,46.3717,36600.0
2010-02-23 12:45:00,60.43,60.48,60.4,60.48,86100.0,46.3717,46.41,46.3486,46.41,86100.0
2010-02-23 12:50:00,60.47,60.5,60.46,60.49,34400.0,46.4023,46.4254,46.3947,46.4177,34400.0
2010-02-23 12:55:00,60.49,60.51,60.46,60.51,23400.0,46.4177,46.433,46.3947,46.433,23400.0
2010-02-23 13:00:00,60.52,60.52,60.48,60.48,17200.0,46.4407,46.4407,46.41,46.41,17200.0
2010-02-23 13:05:00,60.49,60.49,60.45,60.49,16800.0,46.4177,46.4177,46.387,46.4177,16800.0
2010-02-23 13:10:00,60.49,60.5,60.47,60.47,11600.0,46.4177,46.4254,46.4023,46.4023,11600.0
2010-02-23 13:15:00,60.47,60.51,60.47,60.5,9300.0,46.4023,46.433,46.4023,46.4254,9300.0
2010-02-23 13:20:00,60.5,60.54,60.49,60.54,17000.0,46.4254,46.4561,46.4177,46.4561,17000.0
2010-02-23 13:25:00,60.54,60.58,60.54,60.57,23300.0,46.4561,46.4868,46.4561,46.4791,23300.0
2010-02-23 13:30:00,60.57,60.58,60.53,60.53,7100.0,46.4791,46.4868,46.4484,46.4484,7100.0
2010-02-23 13:35:00,60.53,60.53,60.5,60.51,8200.0,46.4484,46.4484,46.4254,46.433,8200.0
2010-02-23 13:40:00,60.52,60.52,60.44,60.44,15700.0,46.4407,46.4407,46.3793,46.3793,15700.0
2010-02-23 13:45:00,60.44,60.48,60.41,60.47,27600.0,46.3793,46.41,46.3563,46.4023,27600.0
2010-02-23 13:50:00,60.48,60.49,60.47,60.49,12900.0,46.41,46.4177,46.4023,46.4177,12900.0
2010-02-23 13:55:00,60.47,60.47,60.43,60.43,18000.0,46.4023,46.4023,46.3717,46.3717,18000.0
2010-02-23 14:00:00,60.44,60.44,60.36,60.42,22400.0,46.3793,46.3793,46.3179,46.364,22400.0
2010-02-23 14:05:00,60.42,60.48,60.41,60.48,20800.0,46.364,46.41,46.3563,46.41,20800.0
2010-02-23 14:10:00,60.47,60.54,60.47,60.5,35700.0,46.4023,46.4561,46.4023,46.4254,35700.0
2010-02-23 14:15:00,60.51,60.54,60.49,60.5,32300.0,46.433,46.4561,46.4177,46.4254,32300.0
2010-02-23 14:20:00,60.49,60.49,60.47,60.49,32400.0,46.4177,46.4177,46.4023,46.4177,32400.0
2010-02-23 14:25:00,60.49,60.5,60.47,60.47,10000.0,46.4177,46.4254,46.4023,46.4023,10000.0
2010-02-23 14:30:00,60.47,60.49,60.43,60.48,333200.0,46.4023,46.4177,46.3717,46.41,333200.0
2010-02-23 14:35:00,60.49,60.57,60.49,60.56,42100.0,46.4177,46.4791,46.4177,46.4714,42100.0
2010-02-23 14:40:00,60.55,60.63,60.54,60.6,24600.0,46.4637,46.5251,46.4561,46.5021,24600.0
2010-02-23 14:45:00,60.59,60.6,60.56,60.58,17500.0,46.4944,46.5021,46.4714,46.4868,17500.0
2010-02-23 14:50:00,60.59,60.67,60.58,60.66,37400.0,46.4944,46.5558,46.4868,46.5481,37400.0
2010-02-23 14:55:00,60.67,60.67,60.61,60.62,48700.0,46.5558,46.5558,46.5098,46.5174,48700.0
2010-02-23 15:00:00,60.62,60.65,60.58,60.59,22000.0,46.5174,46.5405,46.4868,46.4944,22000.0
2010-02-23 15:05:00,60.6,60.64,60.58,60.59,21900.0,46.5021,46.5328,46.4868,46.4944,21900.0
2010-02-23 15:10:00,60.58,60.66,60.57,60.66,15200.0,46.4868,46.5481,46.4791,46.5481,15200.0
2010-02-23 15:15:00,60.66,60.72,60.65,60.7,35600.0,46.5481,46.5942,46.5405,46.5788,35600.0
2010-02-23 15:20:00,60.7,60.7,60.67,60.67,16800.0,46.5788,46.5788,46.5558,46.5558,16800.0
2010-02-23 15:25:00,60.66,60.7,60.66,60.66,6400.0,46.5481,46.5788,46.5481,46.5481,6400.0
2010-02-23 15:30:00,60.67,60.68,60.59,60.59,22400.0,46.5558,46.5635,46.4944,46.4944,22400.0
2010-02-23 15:35:00,60.59,60.64,60.59,60.64,13300.0,46.4944,46.5328,46.4944,46.5328,13300.0
2010-02-23 15:40:00,60.64,60.64,60.57,60.57,20500.0,46.5328,46.5328,46.4791,46.4791,20500.0
2010-02-23 15:45:00,60.57,60.59,60.54,60.54,28600.0,46.4791,46.4944,46.4561,46.4561,28600.0
2010-02-23 15:50:00,60.53,60.54,60.5,60.52,23400.0,46.4484,46.4561,46.4254,46.4407,23400.0
2010-02-23 15:55:00,60.52,60.53,60.45,60.49,43600.0,46.4407,46.4484,46.387,46.4177,43600.0
2010-02-24 09:30:00,60.67,60.79,60.66,60.76,47600.0,46.5558,46.6479,46.5481,46.6249,47600.0
2010-02-24 09:35:00,60.77,60.8,60.74,60.75,18800.0,46.6326,46.6556,46.6095,46.6172,18800.0
2010-02-24 09:40:00,60.78,60.8,60.74,60.78,11200.0,46.6402,46.6556,46.6095,46.6402,11200.0
2010-02-24 09:45:00,60.81,60.93,60.81,60.93,23600.0,46.6632,46.7553,46.6632,46.7553,23600.0
2010-02-24 09:50:00,60.94,60.96,60.92,60.95,11300.0,46.763,46.7784,46.7477,46.7707,11300.0
2010-02-24 09:55:00,60.95,60.98,60.88,60.88,9100.0,46.7707,46.7937,46.717,46.717,9100.0
2010-02-24 10:00:00,60.89,60.89,60.73,60.82,118800.0,46.7246,46.7246,46.6019,46.6709,118800.0
2010-02-24 10:05:00,60.79,60.81,60.67,60.68,27900.0,46.6479,46.6632,46.5558,46.5635,27900.0
2010-02-24 10:10:00,60.68,60.71,60.63,60.71,27200.0,46.5635,46.5865,46.5251,46.5865,27200.0
2010-02-24 10:15:00,60.67,60.68,60.6,60.62,15400.0,46.5558,46.5635,46.5021,46.5174,15400.0
2010-02-24 10:20:00,60.62,60.62,60.54,60.58,10200.0,46.5174,46.5174,46.4561,46.4868,10200.0
2010-02-24 10:25:00,60.6,60.66,60.6,60.62,15000.0,46.5021,46.5481,46.5021,46.5174,15000.0
2010-02-24 10:30:00,60.62,60.71,60.58,60.69,8800.0,46.5174,46.5865,46.4868,46.5712,8800.0
2010-02-24 10:35:00,60.69,60.89,60.69,60.88,66200.0,46.5712,46.7246,46.5712,46.717,66200.0
2010-02-24 10:40:00,60.89,60.94,60.89,60.89,35200.0,46.7246,46.763,46.7246,46.7246,35200.0
2010-02-24 10:45:00,60.9,61.1,60.9,61.07,60200.0,46.7323,46.8858,46.7323,46.8628,60200.0
2010-02-24 10:50:00,61.08,61.09,61.02,61.04,25600.0,46.8704,46.8781,46.8244,46.8397,25600.0
2010-02-24 10:55:00,61.02,61.05,61.0,61.0,13200.0,46.8244,46.8474,46.809,46.809,13200.0
2010-02-24 11:00:00,61.02,61.06,61.0,61.04,15500.0,46.8244,46.8551,46.809,46.8397,15500.0
2010-02-24 11:05:00,61.04,61.11,61.04,61.04,23800.0,46.8397,46.8935,46.8397,46.8397,23800.0
2010-02-24 11:10:00,61.05,61.08,61.0,61.0,19200.0,46.8474,46.8704,46.809,46.809,19200.0
2010-02-24 11:15:00,61.0,61.0,60.94,60.97,38600.0,46.809,46.809,46.763,46.786,38600.0
2010-02-24 11:20:00,60.97,60.98,60.91,60.93,9900.0,46.786,46.7937,46.74,46.7553,9900.0
2010-02-24 11:25:00,60.94,60.96,60.9,60.95,15300.0,46.763,46.7784,46.7323,46.7707,15300.0
2010-02-24 11:30:00,60.95,61.0,60.94,61.0,18100.0,46.7707,46.809,46.763,46.809,18100.0
2010-02-24 11:35:00,60.99,60.99,60.94,60.97,10500.0,46.8014,46.8014,46.763,46.786,10500.0
2010-02-24 11:40:00,60.99,60.99,60.92,60.92,8000.0,46.8014,46.8014,46.7477,46.7477,8000.0
2010-02-24 11:45:00,60.94,60.97,60.93,60.95,4000.0,46.763,46.786,46.7553,46.7707,4000.0
2010-02-24 11:50:00,60.95,60.99,60.95,60.99,6500.0,46.7707,46.8014,46.7707,46.8014,6500.0
2010-02-24 11:55:00,60.99,61.02,60.98,60.98,10200.0,46.8014,46.8244,46.7937,46.7937,10200.0
2010-02-24 12:00:00,60.99,60.99,60.96,60.96,2400.0,46.8014,46.8014,46.7784,46.7784,2400.0
2010-02-24 12:05:00,60.96,60.96,60.93,60.93,2800.0,46.7784,46.7784,46.7553,46.7553,2800.0
2010-02-24 12:10:00,60.93,60.96,60.93,60.96,6000.0,46.7553,46.7784,46.7553,46.7784,6000.0
2010-02-24 12:15:00,60.95,61.04,60.95,61.02,7700.0,46.7707,46.8397,46.7707,46.8244,7700.0
2010-02-24 12:20:00,61.02,61.04,61.02,61.03,11200.0,46.8244,46.8397,46.8244,46.8321,11200.0
2010-02-24 12:25:00,61.02,61.06,60.96,60.98,12300.0,46.8244,46.8551,46.7784,46.7937,12300.0
2010-02-24 12:30:00,60.98,61.0,60.97,60.99,3200.0,46.7937,46.809,46.786,46.8014,3200.0
2010-02-24 12:35:00,60.99,61.0,60.98,60.98,9400.0,46.8014,46.809,46.7937,46.7937,9400.0
2010-02-24 12:40:00,60.97,61.04,60.97,61.04,3200.0,46.786,46.8397,46.786,46.8397,3200.0
2010-02-24 12:45:00,61.03,61.03,61.01,61.02,1500.0,46.8321,46.8321,46.8167,46.8244,1500.0
2010-02-24 12:50:00,61.02,61.02,60.97,60.98,6700.0,46.8244,46.8244,46.786,46.7937,6700.0
2010-02-24 12:55:00,60.99,60.99,60.95,60.97,6500.0,46.8014,46.8014,46.7707,46.786,6500.0
2010-02-24 13:00:00,60.97,60.99,60.94,60.97,38400.0,46.786,46.8014,46.763,46.786,38400.0
2010-02-24 13:05:00,60.99,60.99,60.97,60.99,4500.0,46.8014,46.8014,46.786,46.8014,4500.0
2010-02-24 13:10:00,60.98,61.04,60.98,61.03,16000.0,46.7937,46.8397,46.7937,46.8321,16000.0
2010-02-24 13:15:00,61.03,61.13,61.03,61.1,24700.0,46.8321,46.9088,46.8321,46.8858,24700.0
2010-02-24 13:20:00,61.1,61.11,61.08,61.09,9300.0,46.8858,46.8935,46.8704,46.8781,9300.0
2010-02-24 13:25:00,61.1,61.1,61.07,61.07,2400.0,46.8858,46.8858,46.8628,46.8628,2400.0
2010-02-24 13:30:00,61.08,61.11,61.07,61.07,19900.0,46.8704,46.8935,46.8628,46.8628,19900.0
2010-02-24 13:35:00,61.07,61.08,61.06,61.06,6200.0,46.8628,46.8704,46.8551,46.8551,6200.0
2010-02-24 13:40:00,61.07,61.07,61.0,61.02,8700.0,46.8628,46.8628,46.809,46.8244,8700.0
2010-02-24 13:45:00,61.02,61.04,61.0,61.04,6300.0,46.8244,46.8397,46.809,46.8397,6300.0
2010-02-24 13:50:00,61.04,61.08,61.04,61.08,2900.0,46.8397,46.8704,46.8397,46.8704,2900.0
2010-02-24 13:55:00,61.08,61.08,61.06,61.07,4500.0,46.8704,46.8704,46.8551,46.8628,4500.0
2010-02-24 14:00:00,61.07,61.07,61.01,61.01,4300.0,46.8628,46.8628,46.8167,46.8167,4300.0
2010-02-24 14:05:00,61.01,61.04,61.0,61.0,6900.0,46.8167,46.8397,46.809,46.809,6900.0
2010-02-24 14:10:00,61.0,61.02,60.99,61.0,6400.0,46.809,46.8244,46.8014,46.809,6400.0
2010-02-24 14:15:00,61.01,61.01,60.97,60.99,7300.0,46.8167,46.8167,46.786,46.8014,7300.0
2010-02-24 14:20:00,60.99,60.99,60.97,60.97,5900.0,46.8014,46.8014,46.786,46.786,5900.0
2010-02-24 14:25:00,60.97,60.99,60.96,60.99,9500.0,46.786,46.8014,46.7784,46.8014,9500.0
2010-02-24 14:30:00,60.98,60.98,60.89,60.89,57500.0,46.7937,46.7937,46.7246,46.7246,57500.0
2010-02-24 14:35:00,60.88,60.9,60.84,60.87,18700.0,46.717,46.7323,46.6863,46.7093,18700.0
2010-02-24 14:40:00,60.86,60.91,60.82,60.91,21600.0,46.7016,46.74,46.6709,46.74,21600.0
2010-02-24 14:45:00,60.92,60.94,60.89,60.94,11100.0,46.7477,46.763,46.7246,46.763,11100.0
2010-02-24 14:50:00,60.94,60.94,60.89,60.9,4900.0,46.763,46.763,46.7246,46.7323,4900.0
2010-02-24 14:55:00,60.89,60.92,60.87,60.88,1800.0,46.7246,46.7477,46.7093,46.717,1800.0
2010-02-24 15:00:00,60.87,60.92,60.85,60.92,5200.0,46.7093,46.7477,46.6939,46.7477,5200.0
2010-02-24 15:05:00,60.91,60.92,60.91,60.92,1200.0,46.74,46.7477,46.74,46.7477,1200.0
2010-02-24 15:10:00,60.91,60.98,60.91,60.96,11000.0,46.74,46.7937,46.74,46.7784,11000.0
2010-02-24 15:15:00,60.96,60.96,60.92,60.93,9100.0,46.7784,46.7784,46.7477,46.7553,9100.0
2010-02-24 15:20:00,60.92,60.96,60.91,60.94,7000.0,46.7477,46.7784,46.74,46.763,7000.0
2010-02-24 15:25:00,60.94,60.95,60.93,60.94,5100.0,46.763,46.7707,46.7553,46.763,5100.0
2010-02-24 15:30:00,60.92,60.94,60.91,60.94,15200.0,46.7477,46.763,46.74,46.763,15200.0
2010-02-24 15:35:00,60.95,61.02,60.95,61.01,28900.0,46.7707,46.8244,46.7707,46.8167,28900.0
2010-02-24 15:40:00,61.0,61.04,61.0,61.0,8400.0,46.809,46.8397,46.809,46.809,8400.0
2010-02-24 15:45:00,61.0,61.06,60.99,60.99,19700.0,46.809,46.8551,46.8014,46.8014,19700.0
2010-02-24 15:50:00,61.01,61.06,61.01,61.06,43200.0,46.8167,46.8551,46.8167,46.8551,43200.0
2010-02-24 15:55:00,61.07,61.08,61.05,61.06,24200.0,46.8628,46.8704,46.8474,46.8551,24200.0
2010-02-25 09:30:00,60.2,60.22,60.1,60.22,91700.0,46.1952,46.2105,46.1184,46.2105,91700.0
2010-02-25 09:35:00,60.21,60.25,60.16,60.25,65700.0,46.2028,46.2335,46.1645,46.2335,65700.0
2010-02-25 09:40:00,60.22,60.26,60.14,60.14,108900.0,46.2105,46.2412,46.1491,46.1491,108900.0
2010-02-25 09:45:00,60.13,60.15,60.03,60.14,92100.0,46.1414,46.1568,46.0647,46.1491,92100.0
2010-02-25 09:50:00,60.12,60.2,60.12,60.2,37200.0,46.1338,46.1952,46.1338,46.1952,37200.0
2010-02-25 09:55:00,60.2,60.25,60.19,60.21,36600.0,46.1952,46.2335,46.1875,46.2028,36600.0
2010-02-25 10:00:00,60.22,60.22,60.12,60.21,29000.0,46.2105,46.2105,46.1338,46.2028,29000.0
2010-02-25 10:05:00,60.21,60.27,60.14,60.17,31600.0,46.2028,46.2489,46.1491,46.1721,31600.0
2010-02-25 10:10:00,60.18,60.23,60.15,60.18,16700.0,46.1798,46.2182,46.1568,46.1798,16700.0
2010-02-25 10:15:00,60.19,60.26,60.17,60.22,38900.0,46.1875,46.2412,46.1721,46.2105,38900.0
2010-02-25 10:20:00,60.23,60.3,60.23,60.28,57700.0,46.2182,46.2719,46.2182,46.2565,57700.0
2010-02-25 10:25:00,60.28,60.31,60.21,60.31,21800.0,46.2565,46.2796,46.2028,46.2796,21800.0
2010-02-25 10:30:00,60.31,60.33,60.26,60.33,14200.0,46.2796,46.2949,46.2412,46.2949,14200.0
2010-02-25 10:35:00,60.31,60.31,60.26,60.26,18700.0,46.2796,46.2796,46.2412,46.2412,18700.0
2010-02-25 10:40:00,60.26,60.31,60.23,60.28,17600.0,46.2412,46.2796,46.2182,46.2565,17600.0
2010-02-25 10:45:00,60.29,60.34,60.25,60.31,45300.0,46.2642,46.3026,46.2335,46.2796,45300.0
2010-02-25 10:50:00,60.31,60.34,60.3,60.32,26300.0,46.2796,46.3026,46.2719,46.2872,26300.0
2010-02-25 10:55:00,60.32,60.35,60.26,60.26,10100.0,46.2872,46.3103,46.2412,46.2412,10100.0
2010-02-25 11:00:00,60.26,60.28,60.23,60.23,32000.0,46.2412,46.2565,46.2182,46.2182,32000.0
2010-02-25 11:05:00,60.23,60.27,60.23,60.27,10300.0,46.2182,46.2489,46.2182,46.2489,10300.0
2010-02-25 11:10:00,60.28,60.3,60.25,60.26,11400.0,46.2565,46.2719,46.2335,46.2412,11400.0
2010-02-25 11:15:00,60.25,60.25,60.21,60.22,16100.0,46.2335,46.2335,46.2028,46.2105,16100.0
2010-02-25 11:20:00,60.21,60.23,60.17,60.21,24600.0,46.2028,46.2182,46.1721,46.2028,24600.0
2010-02-25 11:25:00,60.22,60.23,60.18,60.21,21600.0,46.2105,46.2182,46.1798,46.2028,21600.0
2010-02-25 11:30:00,60.18,60.19,60.13,60.16,28300.0,46.1798,46.1875,46.1414,46.1645,28300.0
2010-02-25 11:35:00,60.17,60.17,60.12,60.13,18400.0,46.1721,46.1721,46.1338,46.1414,18400.0
2010-02-25 11:40:00,60.13,60.21,60.13,60.19,14800.0,46.1414,46.2028,46.1414,46.1875,14800.0
2010-02-25 11:45:00,60.2,60.2,60.15,60.18,21400.0,46.1952,46.1952,46.1568,46.1798,21400.0
2010-02-25 11:50:00,60.19,60.19,60.13,60.13,8400.0,46.1875,46.1875,46.1414,46.1414,8400.0
2010-02-25 11:55:00,60.11,60.17,60.11,60.15,21600.0,46.1261,46.1721,46.1261,46.1568,21600.0
2010-02-25 12:00:00,60.15,60.2,60.13,60.18,23600.0,46.1568,46.1952,46.1414,46.1798,23600.0
2010-02-25 12:05:00,60.21,60.26,60.21,60.25,30200.0,46.2028,46.2412,46.2028,46.2335,30200.0
2010-02-25 12:10:00,60.26,60.28,60.24,60.26,13000.0,46.2412,46.2565,46.2259,46.2412,13000.0
2010-02-25 12:15:00,60.26,60.29,60.26,60.26,10400.0,46.2412,46.2642,46.2412,46.2412,10400.0
2010-02-25 12:20:00,60.26,60.27,60.25,60.27,9400.0,46.2412,46.2489,46.2335,46.2489,9400.0
2010-02-25 12:25:00,60.26,60.26,60.23,60.25,18800.0,46.2412,46.2412,46.2182,46.2335,18800.0
2010-02-25 12:30:00,60.25,60.3,60.25,60.3,6500.0,46.2335,46.2719,46.2335,46.2719,6500.0
2010-02-25 12:35:00,60.31,60.32,60.29,60.32,10000.0,46.2796,46.2872,46.2642,46.2872,10000.0
2010-02-25 12:40:00,60.32,60.38,60.31,60.32,64500.0,46.2872,46.3333,46.2796,46.2872,64500.0
2010-02-25 12:45:00,60.33,60.33,60.3,60.31,4700.0,46.2949,46.2949,46.2719,46.2796,4700.0
2010-02-25 12:50:00,60.32,60.37,60.32,60.34,21400.0,46.2872,46.3256,46.2872,46.3026,21400.0
2010-02-25 12:55:00,60.34,60.36,60.29,60.3,14900.0,46.3026,46.3179,46.2642,46.2719,14900.0
2010-02-25 13:00:00,60.31,60.34,60.31,60.31,16300.0,46.2796,46.3026,46.2796,46.2796,16300.0
2010-02-25 13:05:00,60.29,60.3,60.26,60.28,17000.0,46.2642,46.2719,46.2412,46.2565,17000.0
2010-02-25 13:10:00,60.27,60.3,60.26,60.29,4900.0,46.2489,46.2719,46.2412,46.2642,4900.0
2010-02-25 13:15:00,60.28,60.28,60.26,60.28,6800.0,46.2565,46.2565,46.2412,46.2565,6800.0
2010-02-25 13:20:00,60.3,60.34,60.3,60.32,10900.0,46.2719,46.3026,46.2719,46.2872,10900.0
2010-02-25 13:25:00,60.31,60.32,60.29,60.3,3600.0,46.2796,46.2872,46.2642,46.2719,3600.0
2010-02-25 13:30:00,60.28,60.32,60.28,60.3,2200.0,46.2565,46.2872,46.2565,46.2719,2200.0
2010-02-25 13:35:00,60.32,60.35,60.31,60.34,20700.0,46.2872,46.3103,46.2796,46.3026,20700.0
2010-02-25 13:40:00,60.35,60.37,60.32,60.33,9700.0,46.3103,46.3256,46.2872,46.2949,9700.0
2010-02-25 13:45:00,60.37,60.49,60.37,60.46,31600.0,46.3256,46.4177,46.3256,46.3947,31600.0
2010-02-25 13:50:00,60.48,60.54,60.48,60.53,27900.0,46.41,46.4561,46.41,46.4484,27900.0
2010-02-25 13:55:00,60.52,60.67,60.52,60.67,65300.0,46.4407,46.5558,46.4407,46.5558,65300.0
2010-02-25 14:00:00,60.69,60.77,60.68,60.72,153500.0,46.5712,46.6326,46.5635,46.5942,153500.0
2010-02-25 14:05:00,60.72,60.77,60.66,60.66,35700.0,46.5942,46.6326,46.5481,46.5481,35700.0
2010-02-25 14:10:00,60.67,60.7,60.65,60.67,20400.0,46.5558,46.5788,46.5405,46.5558,20400.0
2010-02-25 14:15:00,60.66,60.68,60.61,60.64,27300.0,46.5481,46.5635,46.5098,46.5328,27300.0
2010-02-25 14:20:00,60.65,60.75,60.65,60.7,35800.0,46.5405,46.6172,46.5405,46.5788,35800.0
2010-02-25 14:25:00,60.71,60.75,60.65,60.66,74600.0,46.5865,46.6172,46.5405,46.5481,74600.0
2010-02-25 14:30:00,60.66,60.74,60.65,60.73,27300.0,46.5481,46.6095,46.5405,46.6019,27300.0
2010-02-25 14:35:00,60.73,60.73,60.67,60.67,11000.0,46.6019,46.6019,46.5558,46.5558,11000.0
2010-02-25 14:40:00,60.67,60.72,60.65,60.71,20400.0,46.5558,46.5942,46.5405,46.5865,20400.0
2010-02-25 14:45:00,60.71,60.77,60.66,60.68,28000.0,46.5865,46.6326,46.5481,46.5635,28000.0
2010-02-25 14:50:00,60.69,60.71,60.65,60.71,22300.0,46.5712,46.5865,46.5405,46.5865,22300.0
2010-02-25 14:55:00,60.72,60.76,60.7,60.74,23300.0,46.5942,46.6249,46.5788,46.6095,23300.0
2010-02-25 15:00:00,60.75,60.77,60.69,60.72,27300.0,46.6172,46.6326,46.5712,46.5942,27300.0
2010-02-25 15:05:00,60.73,60.94,60.72,60.9,105400.0,46.6019,46.763,46.5942,46.7323,105400.0
2010-02-25 15:10:00,60.91,60.92,60.82,60.84,26900.0,46.74,46.7477,46.6709,46.6863,26900.0
2010-02-25 15:15:00,60.83,60.85,60.76,60.76,23700.0,46.6786,46.6939,46.6249,46.6249,23700.0
2010-02-25 15:20:00,60.76,60.81,60.73,60.8,55900.0,46.6249,46.6632,46.6019,46.6556,55900.0
2010-02-25 15:25:00,60.79,60.89,60.79,60.89,22600.0,46.6479,46.7246,46.6479,46.7246,22600.0
2010-02-25 15:30:00,60.89,60.96,60.85,60.94,48100.0,46.7246,46.7784,46.6939,46.763,48100.0
2010-02-25 15:35:00,60.95,60.97,60.88,60.89,76700.0,46.7707,46.786,46.717,46.7246,76700.0
2010-02-25 15:40:00,60.9,61.03,60.88,60.96,71600.0,46.7323,46.8321,46.717,46.7784,71600.0
2010-02-25 15:45:00,60.97,61.04,60.95,60.96,80700.0,46.786,46.8397,46.7707,46.7784,80700.0
2010-02-25 15:50:00,60.94,60.94,60.85,60.93,78900.0,46.763,46.763,46.6939,46.7553,78900.0
2010-02-25 15:55:00,60.92,61.04,60.91,61.01,126500.0,46.7477,46.8397,46.74,46.8167,126500.0
2010-02-26 09:30:00,61.04,61.05,60.95,60.97,19900.0,46.8397,46.8474,46.7707,46.786,19900.0
2010-02-26 09:35:00,61.0,61.06,60.91,60.94,35600.0,46.809,46.8551,46.74,46.763,35600.0
2010-02-26 09:40:00,60.93,61.04,60.85,61.02,83000.0,46.7553,46.8397,46.6939,46.8244,83000.0
2010-02-26 09:45:00,61.0,61.04,60.97,61.02,34100.0,46.809,46.8397,46.786,46.8244,34100.0
2010-02-26 09:50:00,61.02,61.02,60.94,60.96,9400.0,46.8244,46.8244,46.763,46.7784,9400.0
2010-02-26 09:55:00,60.97,61.07,60.9,60.95,28200.0,46.786,46.8628,46.7323,46.7707,28200.0
2010-02-26 10:00:00,60.93,61.0,60.75,60.77,57900.0,46.7553,46.809,46.6172,46.6326,57900.0
2010-02-26 10:05:00,60.79,60.82,60.68,60.81,62100.0,46.6479,46.6709,46.5635,46.6632,62100.0
2010-02-26 10:10:00,60.81,60.91,60.78,60.87,65700.0,46.6632,46.74,46.6402,46.7093,65700.0
2010-02-26 10:15:00,60.89,61.0,60.89,60.97,49800.0,46.7246,46.809,46.7246,46.786,49800.0
2010-02-26 10:20:00,60.96,61.03,60.95,61.02,100200.0,46.7784,46.8321,46.7707,46.8244,100200.0
2010-02-26 10:25:00,60.99,61.03,60.98,61.02,17300.0,46.8014,46.8321,46.7937,46.8244,17300.0
2010-02-26 10:30:00,61.01,61.11,60.99,61.0,40500.0,46.8167,46.8935,46.8014,46.809,40500.0
2010-02-26 10:35:00,61.01,61.21,61.0,61.16,36400.0,46.8167,46.9702,46.809,46.9318,36400.0
2010-02-26 10:40:00,61.16,61.16,61.12,61.14,6200.0,46.9318,46.9318,46.9011,46.9165,6200.0
2010-02-26 10:45:00,61.16,61.16,61.04,61.05,13900.0,46.9318,46.9318,46.8397,46.8474,13900.0
2010-02-26 10:50:00,61.07,61.09,61.03,61.03,14200.0,46.8628,46.8781,46.8321,46.8321,14200.0
2010-02-26 10:55:00,61.03,61.06,61.01,61.05,38700.0,46.8321,46.8551,46.8167,46.8474,38700.0
2010-02-26 11:00:00,61.05,61.09,61.01,61.03,16500.0,46.8474,46.8781,46.8167,46.8321,16500.0
2010-02-26 11:05:00,61.04,61.09,61.03,61.08,22300.0,46.8397,46.8781,46.8321,46.8704,22300.0
2010-02-26 11:10:00,61.07,61.12,61.07,61.1,9000.0,46.8628,46.9011,46.8628,46.8858,9000.0
2010-02-26 11:15:00,61.1,61.15,61.1,61.11,12400.0,46.8858,46.9242,46.8858,46.8935,12400.0
2010-02-26 11:20:00,61.09,61.1,61.06,61.07,24400.0,46.8781,46.8858,46.8551,46.8628,24400.0
2010-02-26 11:25:00,61.07,61.12,61.06,61.06,7300.0,46.8628,46.9011,46.8551,46.8551,7300.0
2010-02-26 11:30:00,61.06,61.14,61.04,61.11,15400.0,46.8551,46.9165,46.8397,46.8935,15400.0
2010-02-26 11:35:00,61.12,61.17,61.12,61.15,11800.0,46.9011,46.9395,46.9011,46.9242,11800.0
2010-02-26 11:40:00,61.15,61.16,61.11,61.11,6800.0,46.9242,46.9318,46.8935,46.8935,6800.0
2010-02-26 11:45:00,61.12,61.13,61.07,61.07,17800.0,46.9011,46.9088,46.8628,46.8628,17800.0
2010-02-26 11:50:00,61.07,61.07,61.02,61.04,20300.0,46.8628,46.8628,46.8244,46.8397,20300.0
2010-02-26 11:55:00,61.04,61.05,61.03,61.04,4400.0,46.8397,46.8474,46.8321,46.8397,4400.0
2010-02-26 12:00:00,61.05,61.05,60.98,61.01,16100.0,46.8474,46.8474,46.7937,46.8167,16100.0
2010-02-26 12:05:00,61.03,61.04,60.99,60.99,10400.0,46.8321,46.8397,46.8014,46.8014,10400.0
2010-02-26 12:10:00,60.98,60.99,60.94,60.99,16600.0,46.7937,46.8014,46.763,46.8014,16600.0
2010-02-26 12:15:00,60.99,60.99,60.94,60.98,9200.0,46.8014,46.8014,46.763,46.7937,9200.0
2010-02-26 12:20:00,60.98,60.98,60.96,60.97,11500.0,46.7937,46.7937,46.7784,46.786,11500.0
2010-02-26 12:25:00,60.98,60.99,60.95,60.98,10000.0,46.7937,46.8014,46.7707,46.7937,10000.0
2010-02-26 12:30:00,60.99,60.99,60.98,60.99,700.0,46.8014,46.8014,46.7937,46.8014,700.0
2010-02-26 12:35:00,60.98,61.0,60.92,60.98,28000.0,46.7937,46.809,46.7477,46.7937,28000.0
2010-02-26 12:40:00,60.99,61.02,60.96,60.99,13200.0,46.8014,46.8244,46.7784,46.8014,13200.0
2010-02-26 12:45:00,60.99,61.01,60.94,60.94,16000.0,46.8014,46.8167,46.763,46.763,16000.0
2010-02-26 12:50:00,60.93,60.93,60.87,60.91,26500.0,46.7553,46.7553,46.7093,46.74,26500.0
2010-02-26 12:55:00,60.92,60.97,60.91,60.96,21500.0,46.7477,46.786,46.74,46.7784,21500.0
2010-02-26 13:00:00,60.96,60.99,60.93,60.96,13200.0,46.7784,46.8014,46.7553,46.7784,13200.0
2010-02-26 13:05:00,60.97,60.97,60.95,60.95,500.0,46.786,46.786,46.7707,46.7707,500.0
2010-02-26 13:10:00,60.93,60.95,60.93,60.95,8800.0,46.7553,46.7707,46.7553,46.7707,8800.0
2010-02-26 13:15:00,60.95,60.96,60.95,60.96,2900.0,46.7707,46.7784,46.7707,46.7784,2900.0
2010-02-26 13:20:00,60.95,61.01,60.95,61.01,48200.0,46.7707,46.8167,46.7707,46.8167,48200.0
2010-02-26 13:25:00,61.01,61.06,60.99,61.06,28300.0,46.8167,46.8551,46.8014,46.8551,28300.0
2010-02-26 13:30:00,61.06,61.1,61.0,61.08,48800.0,46.8551,46.8858,46.809,46.8704,48800.0
2010-02-26 13:35:00,61.07,61.07,61.03,61.04,5400.0,46.8628,46.8628,46.8321,46.8397,5400.0
2010-02-26 13:40:00,61.05,61.07,61.05,61.07,6700.0,46.8474,46.8628,46.8474,46.8628,6700.0
2010-02-26 13:45:00,61.07,61.1,61.06,61.08,9700.0,46.8628,46.8858,46.8551,46.8704,9700.0
2010-02-26 13:50:00,61.08,61.12,61.08,61.12,20400.0,46.8704,46.9011,46.8704,46.9011,20400.0
2010-02-26 13:55:00,61.12,61.15,61.11,61.12,9700.0,46.9011,46.9242,46.8935,46.9011,9700.0
2010-02-26 14:00:00,61.12,61.13,61.11,61.12,5100.0,46.9011,46.9088,46.8935,46.9011,5100.0
2010-02-26 14:05:00,61.09,61.09,61.06,61.08,5800.0,46.8781,46.8781,46.8551,46.8704,5800.0
2010-02-26 14:10:00,61.08,61.1,61.08,61.1,2900.0,46.8704,46.8858,46.8704,46.8858,2900.0
2010-02-26 14:15:00,61.1,61.11,61.07,61.07,7500.0,46.8858,46.8935,46.8628,46.8628,7500.0
2010-02-26 14:20:00,61.06,61.08,61.06,61.08,4300.0,46.8551,46.8704,46.8551,46.8704,4300.0
2010-02-26 14:25:00,61.08,61.13,61.08,61.11,5100.0,46.8704,46.9088,46.8704,46.8935,5100.0
2010-02-26 14:30:00,61.11,61.12,61.1,61.11,8100.0,46.8935,46.9011,46.8858,46.8935,8100.0
2010-02-26 14:35:00,61.1,61.1,61.07,61.08,3800.0,46.8858,46.8858,46.8628,46.8704,3800.0
2010-02-26 14:40:00,61.09,61.09,61.08,61.08,5100.0,46.8781,46.8781,46.8704,46.8704,5100.0
2010-02-26 14:45:00,61.09,61.12,61.08,61.12,4900.0,46.8781,46.9011,46.8704,46.9011,4900.0
2010-02-26 14:50:00,61.12,61.13,61.1,61.11,47900.0,46.9011,46.9088,46.8858,46.8935,47900.0
2010-02-26 14:55:00,61.12,61.17,61.12,61.17,21200.0,46.9011,46.9395,46.9011,46.9395,21200.0
2010-02-26 15:00:00,61.15,61.16,61.12,61.13,14200.0,46.9242,46.9318,46.9011,46.9088,14200.0
2010-02-26 15:05:00,61.11,61.12,61.1,61.1,12900.0,46.8935,46.9011,46.8858,46.8858,12900.0
2010-02-26 15:10:00,61.11,61.17,61.11,61.16,27300.0,46.8935,46.9395,46.8935,46.9318,27300.0
2010-02-26 15:15:00,61.15,61.18,61.14,61.16,46000.0,46.9242,46.9472,46.9165,46.9318,46000.0
2010-02-26 15:20:00,61.15,61.19,61.15,61.18,14700.0,46.9242,46.9548,46.9242,46.9472,14700.0
2010-02-26 15:25:00,61.18,61.23,61.16,61.17,14500.0,46.9472,46.9855,46.9318,46.9395,14500.0
2010-02-26 15:30:00,61.16,61.17,61.11,61.13,28300.0,46.9318,46.9395,46.8935,46.9088,28300.0
2010-02-26 15:35:00,61.14,61.18,61.12,61.16,22300.0,46.9165,46.9472,46.9011,46.9318,22300.0
2010-02-26 15:40:00,61.15,61.16,61.13,61.16,25300.0,46.9242,46.9318,46.9088,46.9318,25300.0
2010-02-26 15:45:00,61.16,61.16,61.09,61.1,38500.0,46.9318,46.9318,46.8781,46.8858,38500.0
2010-02-26 15:50:00,61.1,61.22,61.1,61.2,28700.0,46.8858,46.9779,46.8858,46.9625,28700.0
2010-02-26 15:55:00,61.2,61.21,61.04,61.04,137300.0,46.9625,46.9702,46.8397,46.8397,137300.0
2010-03-01 09:30:00,61.33,61.45,61.3,61.4,60400.0,47.0623,47.1544,47.0393,47.116,60400.0
2010-03-01 09:35:00,61.43,61.48,61.4,61.43,45300.0,47.139,47.1774,47.116,47.139,45300.0
2010-03-01 09:40:00,61.45,61.51,61.44,61.47,12100.0,47.1544,47.2004,47.1467,47.1697,12100.0
2010-03-01 09:45:00,61.5,61.51,61.46,61.46,13500.0,47.1927,47.2004,47.162,47.162,13500.0
2010-03-01 09:50:00,61.48,61.49,61.45,61.45,13200.0,47.1774,47.1851,47.1544,47.1544,13200.0
2010-03-01 09:55:00,61.45,61.46,61.39,61.4,11700.0,47.1544,47.162,47.1083,47.116,11700.0
2010-03-01 10:00:00,61.4,61.51,61.33,61.5,62400.0,47.116,47.2004,47.0623,47.1927,62400.0
2010-03-01 10:05:00,61.5,61.6,61.5,61.59,48000.0,47.1927,47.2695,47.1927,47.2618,48000.0
2010-03-01 10:10:00,61.58,61.66,61.58,61.6,39700.0,47.2541,47.3155,47.2541,47.2695,39700.0
2010-03-01 10:15:00,61.6,61.65,61.57,61.58,26300.0,47.2695,47.3078,47.2464,47.2541,26300.0
2010-03-01 10:20:00,61.58,61.6,61.52,61.53,8300.0,47.2541,47.2695,47.2081,47.2157,8300.0
2010-03-01 10:25:00,61.53,61.53,61.47,61.5,10500.0,47.2157,47.2157,47.1697,47.1927,10500.0
2010-03-01 10:30:00,61.5,61.51,61.42,61.45,36200.0,47.1927,47.2004,47.1313,47.1544,36200.0
2010-03-01 10:35:00,61.46,61.47,61.43,61.45,18400.0,47.162,47.1697,47.139,47.1544,18400.0
2010-03-01 10:40:00,61.45,61.52,61.45,61.52,21400.0,47.1544,47.2081,47.1544,47.2081,21400.0
2010-03-01 10:45:00,61.52,61.55,61.5,61.55,11800.0,47.2081,47.2311,47.1927,47.2311,11800.0
2010-03-01 10:50:00,61.54,61.58,61.54,61.57,16100.0,47.2234,47.2541,47.2234,47.2464,16100.0
2010-03-01 10:55:00,61.59,61.61,61.56,61.56,22400.0,47.2618,47.2771,47.2388,47.2388,22400.0
2010-03-01 11:00:00,61.56,61.6,61.56,61.57,15800.0,47.2388,47.2695,47.2388,47.2464,15800.0
2010-03-01 11:05:00,61.59,61.69,61.57,61.69,15800.0,47.2618,47.3385,47.2464,47.3385,15800.0
2010-03-01 11:10:00,61.69,61.72,61.66,61.66,29500.0,47.3385,47.3615,47.3155,47.3155,29500.0
2010-03-01 11:15:00,61.66,61.69,61.65,61.65,21200.0,47.3155,47.3385,47.3078,47.3078,21200.0
2010-03-01 11:20:00,61.65,61.67,61.62,61.63,16300.0,47.3078,47.3232,47.2848,47.2925,16300.0
2010-03-01 11:25:00,61.63,61.66,61.62,61.66,22300.0,47.2925,47.3155,47.2848,47.3155,22300.0
2010-03-01 11:30:00,61.67,61.69,61.65,61.69,26900.0,47.3232,47.3385,47.3078,47.3385,26900.0
2010-03-01 11:35:00,61.68,61.7,61.66,61.67,16100.0,47.3309,47.3462,47.3155,47.3232,16100.0
2010-03-01 11:40:00,61.66,61.68,61.61,61.63,10800.0,47.3155,47.3309,47.2771,47.2925,10800.0
2010-03-01 11:45:00,61.63,61.64,61.62,61.62,7700.0,47.2925,47.3002,47.2848,47.2848,7700.0
2010-03-01 11:50:00,61.64,61.66,61.61,61.66,12500.0,47.3002,47.3155,47.2771,47.3155,12500.0
2010-03-01 11:55:00,61.66,61.67,61.64,61.67,13000.0,47.3155,47.3232,47.3002,47.3232,13000.0
2010-03-01 12:00:00,61.68,61.7,61.67,61.7,22200.0,47.3309,47.3462,47.3232,47.3462,22200.0
2010-03-01 12:05:00,61.69,61.75,61.69,61.72,16700.0,47.3385,47.3846,47.3385,47.3615,16700.0
2010-03-01 12:10:00,61.72,61.73,61.7,61.7,10800.0,47.3615,47.3692,47.3462,47.3462,10800.0
2010-03-01 12:15:00,61.7,61.72,61.7,61.71,5300.0,47.3462,47.3615,47.3462,47.3539,5300.0
2010-03-01 12:20:00,61.7,61.71,61.69,61.69,6600.0,47.3462,47.3539,47.3385,47.3385,6600.0
2010-03-01 12:25:00,61.68,61.71,61.68,61.68,6200.0,47.3309,47.3539,47.3309,47.3309,6200.0
2010-03-01 12:30:00,61.68,61.68,61.66,61.66,7300.0,47.3309,47.3309,47.3155,47.3155,7300.0
2010-03-01 12:35:00,61.67,61.68,61.66,61.67,9600.0,47.3232,47.3309,47.3155,47.3232,9600.0
2010-03-01 12:40:00,61.67,61.69,61.67,61.67,2400.0,47.3232,47.3385,47.3232,47.3232,2400.0
2010-03-01 12:45:00,61.69,61.7,61.68,61.7,9500.0,47.3385,47.3462,47.3309,47.3462,9500.0
2010-03-01 12:50:00,61.7,61.7,61.66,61.66,22800.0,47.3462,47.3462,47.3155,47.3155,22800.0
2010-03-01 12:55:00,61.66,61.66,61.61,61.63,10700.0,47.3155,47.3155,47.2771,47.2925,10700.0
2010-03-01 13:00:00,61.64,61.64,61.58,61.6,6600.0,47.3002,47.3002,47.2541,47.2695,6600.0
2010-03-01 13:05:00,61.6,61.63,61.59,61.63,4300.0,47.2695,47.2925,47.2618,47.2925,4300.0
2010-03-01 13:10:00,61.64,61.67,61.62,61.66,29000.0,47.3002,47.3232,47.2848,47.3155,29000.0
2010-03-01 13:15:00,61.66,61.66,61.64,61.65,4700.0,47.3155,47.3155,47.3002,47.3078,4700.0
2010-03-01 13:20:00,61.64,61.64,61.62,61.62,4300.0,47.3002,47.3002,47.2848,47.2848,4300.0
2010-03-01 13:25:00,61.62,61.63,61.6,61.63,13300.0,47.2848,47.2925,47.2695,47.2925,13300.0
2010-03-01 13:30:00,61.63,61.65,61.63,61.65,2700.0,47.2925,47.3078,47.2925,47.3078,2700.0
2010-03-01 13:35:00,61.66,61.67,61.65,61.65,9400.0,47.3155,47.3232,47.3078,47.3078,9400.0
2010-03-01 13:40:00,61.66,61.69,61.65,61.69,5500.0,47.3155,47.3385,47.3078,47.3385,5500.0
2010-03-01 13:45:00,61.69,61.71,61.68,61.71,12200.0,47.3385,47.3539,47.3309,47.3539,12200.0
2010-03-01 13:50:00,61.72,61.72,61.7,61.7,2800.0,47.3615,47.3615,47.3462,47.3462,2800.0
2010-03-01 13:55:00,61.7,61.71,61.69,61.71,8200.0,47.3462,47.3539,47.3385,47.3539,8200.0
2010-03-01 14:00:00,61.7,61.7,61.69,61.7,3500.0,47.3462,47.3462,47.3385,47.3462,3500.0
2010-03-01 14:05:00,61.69,61.69,61.66,61.67,5600.0,47.3385,47.3385,47.3155,47.3232,5600.0
2010-03-01 14:10:00,61.67,61.71,61.67,61.69,4600.0,47.3232,47.3539,47.3232,47.3385,4600.0
2010-03-01 14:15:00,61.7,61.77,61.7,61.73,18800.0,47.3462,47.3999,47.3462,47.3692,18800.0
2010-03-01 14:20:00,61.73,61.73,61.69,61.69,15000.0,47.3692,47.3692,47.3385,47.3385,15000.0
2010-03-01 14:25:00,61.69,61.71,61.68,61.7,2500.0,47.3385,47.3539,47.3309,47.3462,2500.0
2010-03-01 14:30:00,61.71,61.71,61.69,61.69,3400.0,47.3539,47.3539,47.3385,47.3385,3400.0
2010-03-01 14:35:00,61.68,61.69,61.67,61.67,8300.0,47.3309,47.3385,47.3232,47.3232,8300.0
2010-03-01 14:40:00,61.67,61.69,61.67,61.69,2500.0,47.3232,47.3385,47.3232,47.3385,2500.0
2010-03-01 14:45:00,61.68,61.68,61.65,61.65,4200.0,47.3309,47.3309,47.3078,47.3078,4200.0
2010-03-01 14:50:00,61.65,61.65,61.63,61.65,7900.0,47.3078,47.3078,47.2925,47.3078,7900.0
2010-03-01 14:55:00,61.67,61.67,61.64,61.67,59300.0,47.3232,47.3232,47.3002,47.3232,59300.0
2010-03-01 15:00:00,61.65,61.68,61.64,61.64,53800.0,47.3078,47.3309,47.3002,47.3002,53800.0
2010-03-01 15:05:00,61.64,61.64,61.59,61.6,56500.0,47.3002,47.3002,47.2618,47.2695,56500.0
2010-03-01 15:10:00,61.6,61.64,61.6,61.61,88400.0,47.2695,47.3002,47.2695,47.2771,88400.0
2010-03-01 15:15:00,61.61,61.66,61.61,61.65,34400.0,47.2771,47.3155,47.2771,47.3078,34400.0
2010-03-01 15:20:00,61.65,61.69,61.65,61.69,19300.0,47.3078,47.3385,47.3078,47.3385,19300.0
2010-03-01 15:25:00,61.69,61.72,61.67,61.67,14800.0,47.3385,47.3615,47.3232,47.3232,14800.0
2010-03-01 15:30:00,61.68,61.71,61.68,61.68,24600.0,47.3309,47.3539,47.3309,47.3309,24600.0
2010-03-01 15:35:00,61.68,61.69,61.68,61.68,1100.0,47.3309,47.3385,47.3309,47.3309,1100.0
2010-03-01 15:40:00,61.67,61.67,61.63,61.66,72000.0,47.3232,47.3232,47.2925,47.3155,72000.0
2010-03-01 15:45:00,61.69,61.69,61.64,61.64,15200.0,47.3385,47.3385,47.3002,47.3002,15200.0
2010-03-01 15:50:00,61.64,61.72,61.64,61.7,20800.0,47.3002,47.3615,47.3002,47.3462,20800.0
2010-03-01 15:55:00,61.7,61.73,61.69,61.71,55800.0,47.3462,47.3692,47.3385,47.3539,55800.0
2010-03-02 09:30:00,61.96,62.05,61.95,62.04,117800.0,47.5457,47.6148,47.538,47.6071,117800.0
2010-03-02 09:35:00,62.06,62.06,61.96,61.98,25700.0,47.6225,47.6225,47.5457,47.5611,25700.0
2010-03-02 09:40:00,61.98,62.02,61.97,62.01,20500.0,47.5611,47.5918,47.5534,47.5841,20500.0
2010-03-02 09:45:00,62.0,62.01,61.95,61.95,18300.0,47.5764,47.5841,47.538,47.538,18300.0
2010-03-02 09:50:00,61.96,61.97,61.9,61.93,15800.0,47.5457,47.5534,47.4997,47.5227,15800.0
2010-03-02 09:55:00,61.96,62.02,61.96,61.98,4000.0,47.5457,47.5918,47.5457,47.5611,4000.0
2010-03-02 10:00:00,61.99,62.06,61.99,62.0,14100.0,47.5687,47.6225,47.5687,47.5764,14100.0
2010-03-02 10:05:00,62.01,62.01,61.97,61.97,7400.0,47.5841,47.5841,47.5534,47.5534,7400.0
2010-03-02 10:10:00,61.97,61.99,61.87,61.89,22900.0,47.5534,47.5687,47.4767,47.492,22900.0
2010-03-02 10:15:00,61.88,61.93,61.85,61.92,24000.0,47.4843,47.5227,47.4613,47.515,24000.0
2010-03-02 10:20:00,61.93,61.97,61.93,61.96,10900.0,47.5227,47.5534,47.5227,47.5457,10900.0
2010-03-02 10:25:00,61.94,61.95,61.92,61.94,10300.0,47.5304,47.538,47.515,47.5304,10300.0
2010-03-02 10:30:00,61.95,61.99,61.93,61.96,26000.0,47.538,47.5687,47.5227,47.5457,26000.0
2010-03-02 10:35:00,61.97,62.03,61.97,62.03,23600.0,47.5534,47.5994,47.5534,47.5994,23600.0
2010-03-02 10:40:00,62.04,62.06,62.03,62.04,10300.0,47.6071,47.6225,47.5994,47.6071,10300.0
2010-03-02 10:45:00,62.04,62.08,62.03,62.05,14000.0,47.6071,47.6378,47.5994,47.6148,14000.0
2010-03-02 10:50:00,62.05,62.06,62.02,62.05,5700.0,47.6148,47.6225,47.5918,47.6148,5700.0
2010-03-02 10:55:00,62.08,62.08,62.03,62.03,7800.0,47.6378,47.6378,47.5994,47.5994,7800.0
2010-03-02 11:00:00,62.04,62.05,62.03,62.05,5300.0,47.6071,47.6148,47.5994,47.6148,5300.0
2010-03-02 11:05:00,62.04,62.08,62.04,62.08,4600.0,47.6071,47.6378,47.6071,47.6378,4600.0
2010-03-02 11:10:00,62.07,62.13,62.05,62.1,18100.0,47.6301,47.6762,47.6148,47.6531,18100.0
2010-03-02 11:15:00,62.11,62.12,62.08,62.08,16300.0,47.6608,47.6685,47.6378,47.6378,16300.0
2010-03-02 11:20:00,62.08,62.08,62.05,62.06,11200.0,47.6378,47.6378,47.6148,47.6225,11200.0
2010-03-02 11:25:00,62.08,62.13,62.07,62.12,19300.0,47.6378,47.6762,47.6301,47.6685,19300.0
2010-03-02 11:30:00,62.12,62.13,62.07,62.09,47500.0,47.6685,47.6762,47.6301,47.6455,47500.0
2010-03-02 11:35:00,62.1,62.13,62.1,62.12,12000.0,47.6531,47.6762,47.6531,47.6685,12000.0
2010-03-02 11:40:00,62.13,62.13,62.08,62.11,53300.0,47.6762,47.6762,47.6378,47.6608,53300.0
2010-03-02 11:45:00,62.11,62.12,62.09,62.09,10300.0,47.6608,47.6685,47.6455,47.6455,10300.0
2010-03-02 11:50:00,62.09,62.14,62.09,62.13,6700.0,47.6455,47.6838,47.6455,47.6762,6700.0
2010-03-02 11:55:00,62.12,62.12,62.1,62.1,5700.0,47.6685,47.6685,47.6531,47.6531,5700.0
2010-03-02 12:00:00,62.09,62.12,62.09,62.11,17500.0,47.6455,47.6685,47.6455,47.6608,17500.0
2010-03-02 12:05:00,62.11,62.13,62.09,62.09,9000.0,47.6608,47.6762,47.6455,47.6455,9000.0
2010-03-02 12:10:00,62.1,62.1,62.04,62.06,11700.0,47.6531,47.6531,47.6071,47.6225,11700.0
2010-03-02 12:15:00,62.05,62.05,62.01,62.03,17700.0,47.6148,47.6148,47.5841,47.5994,17700.0
2010-03-02 12:20:00,62.01,62.03,62.0,62.02,7000.0,47.5841,47.5994,47.5764,47.5918,7000.0
2010-03-02 12:25:00,62.02,62.03,62.01,62.02,8100.0,47.5918,47.5994,47.5841,47.5918,8100.0
2010-03-02 12:30:00,62.03,62.03,62.0,62.0,6600.0,47.5994,47.5994,47.5764,47.5764,6600.0
2010-03-02 12:35:00,61.99,62.02,61.99,62.02,2500.0,47.5687,47.5918,47.5687,47.5918,2500.0
2010-03-02 12:40:00,62.01,62.02,61.98,62.02,9300.0,47.5841,47.5918,47.5611,47.5918,9300.0
2010-03-02 12:45:00,62.02,62.04,62.01,62.03,4500.0,47.5918,47.6071,47.5841,47.5994,4500.0
2010-03-02 12:50:00,62.03,62.04,62.01,62.01,11600.0,47.5994,47.6071,47.5841,47.5841,11600.0
2010-03-02 12:55:00,62.02,62.06,62.01,62.05,7900.0,47.5918,47.6225,47.5841,47.6148,7900.0
2010-03-02 13:00:00,62.06,62.08,62.06,62.07,36600.0,47.6225,47.6378,47.6225,47.6301,36600.0
2010-03-02 13:05:00,62.06,62.06,62.05,62.06,61100.0,47.6225,47.6225,47.6148,47.6225,61100.0
2010-03-02 13:10:00,62.05,62.07,62.04,62.07,23600.0,47.6148,47.6301,47.6071,47.6301,23600.0
2010-03-02 13:15:00,62.08,62.09,62.07,62.08,12900.0,47.6378,47.6455,47.6301,47.6378,12900.0
2010-03-02 13:20:00,62.07,62.08,62.06,62.07,5700.0,47.6301,47.6378,47.6225,47.6301,5700.0
2010-03-02 13:25:00,62.06,62.07,62.06,62.07,3500.0,47.6225,47.6301,47.6225,47.6301,3500.0
2010-03-02 13:30:00,62.07,62.08,62.07,62.07,400.0,47.6301,47.6378,47.6301,47.6301,400.0
2010-03-02 13:35:00,62.06,62.07,62.06,62.06,3200.0,47.6225,47.6301,47.6225,47.6225,3200.0
2010-03-02 13:40:00,62.07,62.1,62.07,62.09,10600.0,47.6301,47.6531,47.6301,47.6455,10600.0
2010-03-02 13:45:00,62.1,62.1,62.09,62.1,8100.0,47.6531,47.6531,47.6455,47.6531,8100.0
2010-03-02 13:50:00,62.1,62.14,62.09,62.14,13000.0,47.6531,47.6838,47.6455,47.6838,13000.0
2010-03-02 13:55:00,62.12,62.19,62.12,62.16,10700.0,47.6685,47.7222,47.6685,47.6992,10700.0
2010-03-02 14:00:00,62.16,62.2,62.15,62.15,24700.0,47.6992,47.7299,47.6915,47.6915,24700.0
2010-03-02 14:05:00,62.15,62.15,62.13,62.13,10200.0,47.6915,47.6915,47.6762,47.6762,10200.0
2010-03-02 14:10:00,62.12,62.14,62.09,62.09,4500.0,47.6685,47.6838,47.6455,47.6455,4500.0
2010-03-02 14:15:00,62.07,62.09,62.05,62.09,34000.0,47.6301,47.6455,47.6148,47.6455,34000.0
2010-03-02 14:20:00,62.09,62.11,62.08,62.09,5500.0,47.6455,47.6608,47.6378,47.6455,5500.0
2010-03-02 14:25:00,62.08,62.08,62.02,62.03,16600.0,47.6378,47.6378,47.5918,47.5994,16600.0
2010-03-02 14:30:00,62.01,62.04,61.98,62.04,25000.0,47.5841,47.6071,47.5611,47.6071,25000.0
2010-03-02 14:35:00,62.05,62.09,62.03,62.09,21200.0,47.6148,47.6455,47.5994,47.6455,21200.0
2010-03-02 14:40:00,62.09,62.09,62.02,62.03,18200.0,47.6455,47.6455,47.5918,47.5994,18200.0
2010-03-02 14:45:00,62.04,62.05,62.03,62.04,7000.0,47.6071,47.6148,47.5994,47.6071,7000.0
2010-03-02 14:50:00,62.02,62.02,61.94,61.94,22600.0,47.5918,47.5918,47.5304,47.5304,22600.0
2010-03-02 14:55:00,61.94,61.95,61.92,61.93,88300.0,47.5304,47.538,47.515,47.5227,88300.0
2010-03-02 15:00:00,61.93,61.98,61.93,61.96,18200.0,47.5227,47.5611,47.5227,47.5457,18200.0
2010-03-02 15:05:00,61.96,62.0,61.94,62.0,21500.0,47.5457,47.5764,47.5304,47.5764,21500.0
2010-03-02 15:10:00,62.0,62.01,61.98,62.0,20500.0,47.5764,47.5841,47.5611,47.5764,20500.0
2010-03-02 15:15:00,62.0,62.01,61.93,61.94,14900.0,47.5764,47.5841,47.5227,47.5304,14900.0
2010-03-02 15:20:00,61.94,61.94,61.91,61.91,5100.0,47.5304,47.5304,47.5073,47.5073,5100.0
2010-03-02 15:25:00,61.92,61.92,61.87,61.87,22800.0,47.515,47.515,47.4767,47.4767,22800.0
2010-03-02 15:30:00,61.85,61.91,61.85,61.91,29300.0,47.4613,47.5073,47.4613,47.5073,29300.0
2010-03-02 15:35:00,61.92,61.93,61.87,61.87,13900.0,47.515,47.5227,47.4767,47.4767,13900.0
2010-03-02 15:40:00,61.88,61.91,61.81,61.82,21300.0,47.4843,47.5073,47.4306,47.4383,21300.0
2010-03-02 15:45:00,61.81,61.9,61.81,61.88,33500.0,47.4306,47.4997,47.4306,47.4843,33500.0
2010-03-02 15:50:00,61.88,61.88,61.84,61.85,40300.0,47.4843,47.4843,47.4536,47.4613,40300.0
2010-03-02 15:55:00,61.85,61.92,61.85,61.89,53300.0,47.4613,47.515,47.4613,47.492,53300.0
2010-03-03 09:30:00,62.07,62.08,62.01,62.04,64100.0,47.6301,47.6378,47.5841,47.6071,64100.0
2010-03-03 09:35:00,62.03,62.05,61.98,62.03,29400.0,47.5994,47.6148,47.5611,47.5994,29400.0
2010-03-03 09:40:00,62.02,62.05,61.98,62.04,30100.0,47.5918,47.6148,47.5611,47.6071,30100.0
2010-03-03 09:45:00,62.04,62.14,62.02,62.13,16600.0,47.6071,47.6838,47.5918,47.6762,16600.0
2010-03-03 09:50:00,62.13,62.21,62.13,62.18,19500.0,47.6762,47.7376,47.6762,47.7145,19500.0
2010-03-03 09:55:00,62.16,62.18,62.15,62.16,2400.0,47.6992,47.7145,47.6915,47.6992,2400.0
2010-03-03 10:00:00,62.18,62.24,62.12,62.13,36400.0,47.7145,47.7606,47.6685,47.6762,36400.0
2010-03-03 10:05:00,62.11,62.15,62.11,62.12,36600.0,47.6608,47.6915,47.6608,47.6685,36600.0
2010-03-03 10:10:00,62.11,62.13,62.08,62.12,44800.0,47.6608,47.6762,47.6378,47.6685,44800.0
2010-03-03 10:15:00,62.12,62.19,62.11,62.18,10900.0,47.6685,47.7222,47.6608,47.7145,10900.0
2010-03-03 10:20:00,62.18,62.2,62.14,62.17,14900.0,47.7145,47.7299,47.6838,47.7069,14900.0
2010-03-03 10:25:00,62.16,62.19,62.13,62.14,14500.0,47.6992,47.7222,47.6762,47.6838,14500.0
2010-03-03 10:30:00,62.14,62.18,62.1,62.18,49000.0,47.6838,47.7145,47.6531,47.7145,49000.0
2010-03-03 10:35:00,62.18,62.23,62.17,62.21,21400.0,47.7145,47.7529,47.7069,47.7376,21400.0
2010-03-03 10:40:00,62.21,62.21,62.17,62.17,16300.0,47.7376,47.7376,47.7069,47.7069,16300.0
2010-03-03 10:45:00,62.17,62.21,62.17,62.21,17300.0,47.7069,47.7376,47.7069,47.7376,17300.0
2010-03-03 10:50:00,62.19,62.22,62.19,62.22,4500.0,47.7222,47.7452,47.7222,47.7452,4500.0
2010-03-03 10:55:00,62.23,62.31,62.23,62.27,31200.0,47.7529,47.8143,47.7529,47.7836,31200.0
2010-03-03 11:00:00,62.28,62.3,62.27,62.29,37100.0,47.7913,47.8066,47.7836,47.7989,37100.0
2010-03-03 11:05:00,62.29,62.33,62.29,62.3,12600.0,47.7989,47.8296,47.7989,47.8066,12600.0
2010-03-03 11:10:00,62.3,62.3,62.26,62.28,13100.0,47.8066,47.8066,47.7759,47.7913,13100.0
2010-03-03 11:15:00,62.29,62.31,62.27,62.29,10900.0,47.7989,47.8143,47.7836,47.7989,10900.0
2010-03-03 11:20:00,62.29,62.3,62.27,62.3,11700.0,47.7989,47.8066,47.7836,47.8066,11700.0
2010-03-03 11:25:00,62.3,62.34,62.3,62.32,9800.0,47.8066,47.8373,47.8066,47.822,9800.0
2010-03-03 11:30:00,62.33,62.33,62.3,62.3,45700.0,47.8296,47.8296,47.8066,47.8066,45700.0
2010-03-03 11:35:00,62.31,62.31,62.25,62.26,17600.0,47.8143,47.8143,47.7682,47.7759,17600.0
2010-03-03 11:40:00,62.26,62.26,62.25,62.26,5700.0,47.7759,47.7759,47.7682,47.7759,5700.0
2010-03-03 11:45:00,62.26,62.28,62.26,62.28,22700.0,47.7759,47.7913,47.7759,47.7913,22700.0
2010-03-03 11:50:00,62.27,62.27,62.25,62.27,15200.0,47.7836,47.7836,47.7682,47.7836,15200.0
2010-03-03 11:55:00,62.26,62.28,62.26,62.28,9600.0,47.7759,47.7913,47.7759,47.7913,9600.0
2010-03-03 12:00:00,62.26,62.26,62.22,62.24,18300.0,47.7759,47.7759,47.7452,47.7606,18300.0
2010-03-03 12:05:00,62.24,62.24,62.19,62.2,17400.0,47.7606,47.7606,47.7222,47.7299,17400.0
2010-03-03 12:10:00,62.21,62.22,62.2,62.21,7100.0,47.7376,47.7452,47.7299,47.7376,7100.0
2010-03-03 12:15:00,62.21,62.22,62.21,62.22,7300.0,47.7376,47.7452,47.7376,47.7452,7300.0
2010-03-03 12:20:00,62.22,62.24,62.22,62.24,12400.0,47.7452,47.7606,47.7452,47.7606,12400.0
2010-03-03 12:25:00,62.24,62.25,62.22,62.23,14700.0,47.7606,47.7682,47.7452,47.7529,14700.0
2010-03-03 12:30:00,62.23,62.24,62.21,62.21,3300.0,47.7529,47.7606,47.7376,47.7376,3300.0
2010-03-03 12:35:00,62.2,62.21,62.17,62.19,14500.0,47.7299,47.7376,47.7069,47.7222,14500.0
2010-03-03 12:40:00,62.2,62.2,62.18,62.18,2400.0,47.7299,47.7299,47.7145,47.7145,2400.0
2010-03-03 12:45:00,62.16,62.17,62.16,62.16,9000.0,47.6992,47.7069,47.6992,47.6992,9000.0
2010-03-03 12:50:00,62.16,62.16,62.11,62.11,19000.0,47.6992,47.6992,47.6608,47.6608,19000.0
2010-03-03 12:55:00,62.12,62.13,62.11,62.12,10700.0,47.6685,47.6762,47.6608,47.6685,10700.0
2010-03-03 13:00:00,62.13,62.15,62.12,62.15,3500.0,47.6762,47.6915,47.6685,47.6915,3500.0
2010-03-03 13:05:00,62.15,62.15,62.13,62.14,5200.0,47.6915,47.6915,47.6762,47.6838,5200.0
2010-03-03 13:10:00,62.14,62.15,62.12,62.13,18900.0,47.6838,47.6915,47.6685,47.6762,18900.0
2010-03-03 13:15:00,62.14,62.2,62.13,62.17,12800.0,47.6838,47.7299,47.6762,47.7069,12800.0
2010-03-03 13:20:00,62.19,62.21,62.16,62.16,8500.0,47.7222,47.7376,47.6992,47.6992,8500.0
2010-03-03 13:25:00,62.18,62.18,62.11,62.11,6500.0,47.7145,47.7145,47.6608,47.6608,6500.0
2010-03-03 13:30:00,62.12,62.13,62.1,62.11,3800.0,47.6685,47.6762,47.6531,47.6608,3800.0
2010-03-03 13:35:00,62.11,62.12,62.11,62.11,4500.0,47.6608,47.6685,47.6608,47.6608,4500.0
2010-03-03 13:40:00,62.13,62.16,62.11,62.12,12300.0,47.6762,47.6992,47.6608,47.6685,12300.0
2010-03-03 13:45:00,62.12,62.14,62.12,62.14,800.0,47.6685,47.6838,47.6685,47.6838,800.0
2010-03-03 13:50:00,62.15,62.16,62.15,62.15,1600.0,47.6915,47.6992,47.6915,47.6915,1600.0
2010-03-03 13:55:00,62.15,62.18,62.14,62.18,1500.0,47.6915,47.7145,47.6838,47.7145,1500.0
2010-03-03 14:00:00,62.18,62.2,62.17,62.19,2700.0,47.7145,47.7299,47.7069,47.7222,2700.0
2010-03-03 14:05:00,62.19,62.19,62.16,62.17,3700.0,47.7222,47.7222,47.6992,47.7069,3700.0
2010-03-03 14:10:00,62.17,62.19,62.16,62.16,10000.0,47.7069,47.7222,47.6992,47.6992,10000.0
2010-03-03 14:15:00,62.16,62.16,62.09,62.11,32100.0,47.6992,47.6992,47.6455,47.6608,32100.0
2010-03-03 14:20:00,62.11,62.11,62.02,62.05,12800.0,47.6608,47.6608,47.5918,47.6148,12800.0
2010-03-03 14:25:00,62.04,62.04,61.98,62.01,18100.0,47.6071,47.6071,47.5611,47.5841,18100.0
2010-03-03 14:30:00,62.02,62.04,61.99,62.03,25900.0,47.5918,47.6071,47.5687,47.5994,25900.0
2010-03-03 14:35:00,62.03,62.05,62.0,62.0,10800.0,47.5994,47.6148,47.5764,47.5764,10800.0
2010-03-03 14:40:00,61.99,62.01,61.92,61.92,65400.0,47.5687,47.5841,47.515,47.515,65400.0
2010-03-03 14:45:00,61.9,61.9,61.82,61.85,22100.0,47.4997,47.4997,47.4383,47.4613,22100.0
2010-03-03 14:50:00,61.86,61.93,61.85,61.92,16700.0,47.469,47.5227,47.4613,47.515,16700.0
2010-03-03 14:55:00,61.93,61.96,61.89,61.91,21600.0,47.5227,47.5457,47.492,47.5073,21600.0
2010-03-03 15:00:00,61.9,61.95,61.89,61.95,14300.0,47.4997,47.538,47.492,47.538,14300.0
2010-03-03 15:05:00,61.94,61.97,61.92,61.97,10800.0,47.5304,47.5534,47.515,47.5534,10800.0
2010-03-03 15:10:00,61.97,62.01,61.95,61.98,41700.0,47.5534,47.5841,47.538,47.5611,41700.0
2010-03-03 15:15:00,61.98,62.01,61.97,61.98,7000.0,47.5611,47.5841,47.5534,47.5611,7000.0
2010-03-03 15:20:00,61.98,61.98,61.94,61.95,13100.0,47.5611,47.5611,47.5304,47.538,13100.0
2010-03-03 15:25:00,61.97,61.97,61.92,61.95,18300.0,47.5534,47.5534,47.515,47.538,18300.0
2010-03-03 15:30:00,61.96,62.01,61.93,62.0,31700.0,47.5457,47.5841,47.5227,47.5764,31700.0
2010-03-03 15:35:00,62.0,62.06,61.99,62.0,17800.0,47.5764,47.6225,47.5687,47.5764,17800.0
2010-03-03 15:40:00,62.01,62.02,61.99,62.0,19000.0,47.5841,47.5918,47.5687,47.5764,19000.0
2010-03-03 15:45:00,62.0,62.05,62.0,62.03,19700.0,47.5764,47.6148,47.5764,47.5994,19700.0
2010-03-03 15:50:00,62.03,62.04,61.96,61.97,40900.0,47.5994,47.6071,47.5457,47.5534,40900.0
2010-03-03 15:55:00,61.97,61.99,61.91,61.95,74700.0,47.5534,47.5687,47.5073,47.538,74700.0
2010-03-04 09:30:00,62.03,62.1,62.02,62.09,22600.0,47.5994,47.6531,47.5918,47.6455,22600.0
2010-03-04 09:35:00,62.09,62.15,62.06,62.06,29100.0,47.6455,47.6915,47.6225,47.6225,29100.0
2010-03-04 09:40:00,62.07,62.17,62.07,62.14,20600.0,47.6301,47.7069,47.6301,47.6838,20600.0
2010-03-04 09:45:00,62.17,62.18,62.07,62.14,36000.0,47.7069,47.7145,47.6301,47.6838,36000.0
2010-03-04 09:50:00,62.14,62.21,62.13,62.2,17900.0,47.6838,47.7376,47.6762,47.7299,17900.0
2010-03-04 09:55:00,62.19,62.2,62.17,62.18,8900.0,47.7222,47.7299,47.7069,47.7145,8900.0
2010-03-04 10:00:00,62.16,62.2,62.11,62.17,11700.0,47.6992,47.7299,47.6608,47.7069,11700.0
2010-03-04 10:05:00,62.15,62.17,62.08,62.08,9400.0,47.6915,47.7069,47.6378,47.6378,9400.0
2010-03-04 10:10:00,62.1,62.14,62.1,62.12,22300.0,47.6531,47.6838,47.6531,47.6685,22300.0
2010-03-04 10:15:00,62.12,62.12,62.02,62.04,26200.0,47.6685,47.6685,47.5918,47.6071,26200.0
2010-03-04 10:20:00,62.03,62.05,61.98,62.05,15100.0,47.5994,47.6148,47.5611,47.6148,15100.0
2010-03-04 10:25:00,62.04,62.07,62.01,62.06,12400.0,47.6071,47.6301,47.5841,47.6225,12400.0
2010-03-04 10:30:00,62.05,62.05,61.85,61.86,33000.0,47.6148,47.6148,47.4613,47.469,33000.0
2010-03-04 10:35:00,61.86,61.91,61.85,61.87,18500.0,47.469,47.5073,47.4613,47.4767,18500.0
2010-03-04 10:40:00,61.86,61.9,61.8,61.9,39900.0,47.469,47.4997,47.4229,47.4997,39900.0
2010-03-04 10:45:00,61.9,61.95,61.87,61.95,20400.0,47.4997,47.538,47.4767,47.538,20400.0
2010-03-04 10:50:00,61.95,61.95,61.87,61.89,19300.0,47.538,47.538,47.4767,47.492,19300.0
2010-03-04 10:55:00,61.89,61.93,61.89,61.91,13200.0,47.492,47.5227,47.492,47.5073,13200.0
2010-03-04 11:00:00,61.91,61.99,61.9,61.96,9800.0,47.5073,47.5687,47.4997,47.5457,9800.0
2010-03-04 11:05:00,61.97,61.99,61.97,61.98,13900.0,47.5534,47.5687,47.5534,47.5611,13900.0
2010-03-04 11:10:00,61.99,62.04,61.99,62.0,18500.0,47.5687,47.6071,47.5687,47.5764,18500.0
2010-03-04 11:15:00,61.99,62.02,61.99,62.0,6000.0,47.5687,47.5918,47.5687,47.5764,6000.0
2010-03-04 11:20:00,61.99,62.02,61.97,62.0,18700.0,47.5687,47.5918,47.5534,47.5764,18700.0
2010-03-04 11:25:00,62.01,62.03,61.98,62.0,30200.0,47.5841,47.5994,47.5611,47.5764,30200.0
2010-03-04 11:30:00,62.0,62.01,61.95,61.95,10400.0,47.5764,47.5841,47.538,47.538,10400.0
2010-03-04 11:35:00,61.96,61.98,61.93,61.95,15800.0,47.5457,47.5611,47.5227,47.538,15800.0
2010-03-04 11:40:00,61.95,61.97,61.94,61.94,7100.0,47.538,47.5534,47.5304,47.5304,7100.0
2010-03-04 11:45:00,61.93,61.99,61.92,61.96,8900.0,47.5227,47.5687,47.515,47.5457,8900.0
2010-03-04 11:50:00,61.96,62.0,61.96,62.0,7900.0,47.5457,47.5764,47.5457,47.5764,7900.0
2010-03-04 11:55:00,62.0,62.02,61.97,62.0,20900.0,47.5764,47.5918,47.5534,47.5764,20900.0
2010-03-04 12:00:00,62.0,62.0,61.93,61.93,8000.0,47.5764,47.5764,47.5227,47.5227,8000.0
2010-03-04 12:05:00,61.94,61.96,61.93,61.93,11800.0,47.5304,47.5457,47.5227,47.5227,11800.0
2010-03-04 12:10:00,61.93,61.96,61.93,61.95,5100.0,47.5227,47.5457,47.5227,47.538,5100.0
2010-03-04 12:15:00,61.95,61.97,61.95,61.97,4200.0,47.538,47.5534,47.538,47.5534,4200.0
2010-03-04 12:20:00,61.97,62.01,61.97,61.98,14200.0,47.5534,47.5841,47.5534,47.5611,14200.0
2010-03-04 12:25:00,61.98,62.01,61.96,61.99,5600.0,47.5611,47.5841,47.5457,47.5687,5600.0
2010-03-04 12:30:00,62.0,62.01,61.98,61.98,7500.0,47.5764,47.5841,47.5611,47.5611,7500.0
2010-03-04 12:35:00,61.98,61.98,61.93,61.94,7000.0,47.5611,47.5611,47.5227,47.5304,7000.0
2010-03-04 12:40:00,61.95,61.95,61.93,61.95,4600.0,47.538,47.538,47.5227,47.538,4600.0
2010-03-04 12:45:00,61.96,61.97,61.96,61.97,11300.0,47.5457,47.5534,47.5457,47.5534,11300.0
2010-03-04 12:50:00,61.99,62.0,61.96,61.99,9300.0,47.5687,47.5764,47.5457,47.5687,9300.0
2010-03-04 12:55:00,61.99,62.01,61.99,61.99,10200.0,47.5687,47.5841,47.5687,47.5687,10200.0
2010-03-04 13:00:00,61.99,61.99,61.98,61.99,4700.0,47.5687,47.5687,47.5611,47.5687,4700.0
2010-03-04 13:05:00,61.98,62.01,61.98,62.0,8100.0,47.5611,47.5841,47.5611,47.5764,8100.0
2010-03-04 13:10:00,62.0,62.0,61.99,62.0,1600.0,47.5764,47.5764,47.5687,47.5764,1600.0
2010-03-04 13:15:00,62.0,62.07,62.0,62.02,17200.0,47.5764,47.6301,47.5764,47.5918,17200.0
2010-03-04 13:20:00,62.03,62.03,62.0,62.01,9100.0,47.5994,47.5994,47.5764,47.5841,9100.0
2010-03-04 13:25:00,62.01,62.01,61.99,61.99,4900.0,47.5841,47.5841,47.5687,47.5687,4900.0
2010-03-04 13:30:00,62.0,62.0,61.95,61.96,6000.0,47.5764,47.5764,47.538,47.5457,6000.0
2010-03-04 13:35:00,61.96,61.97,61.94,61.94,7400.0,47.5457,47.5534,47.5304,47.5304,7400.0
2010-03-04 13:40:00,61.94,61.94,61.91,61.94,6600.0,47.5304,47.5304,47.5073,47.5304,6600.0
2010-03-04 13:45:00,61.94,61.94,61.89,61.91,8500.0,47.5304,47.5304,47.492,47.5073,8500.0
2010-03-04 13:50:00,61.91,61.95,61.91,61.94,10700.0,47.5073,47.538,47.5073,47.5304,10700.0
2010-03-04 13:55:00,61.93,61.98,61.93,61.98,20000.0,47.5227,47.5611,47.5227,47.5611,20000.0
2010-03-04 14:00:00,61.97,61.97,61.94,61.94,6900.0,47.5534,47.5534,47.5304,47.5304,6900.0
2010-03-04 14:05:00,61.95,61.99,61.95,61.98,8100.0,47.538,47.5687,47.538,47.5611,8100.0
2010-03-04 14:10:00,61.98,61.98,61.96,61.98,6600.0,47.5611,47.5611,47.5457,47.5611,6600.0
2010-03-04 14:15:00,61.97,62.01,61.97,61.99,9300.0,47.5534,47.5841,47.5534,47.5687,9300.0
2010-03-04 14:20:00,61.99,61.99,61.97,61.99,5700.0,47.5687,47.5687,47.5534,47.5687,5700.0
2010-03-04 14:25:00,61.98,62.01,61.98,62.0,18600.0,47.5611,47.5841,47.5611,47.5764,18600.0
2010-03-04 14:30:00,61.98,62.04,61.97,62.04,15600.0,47.5611,47.6071,47.5534,47.6071,15600.0
2010-03-04 14:35:00,62.04,62.04,61.99,62.01,4800.0,47.6071,47.6071,47.5687,47.5841,4800.0
2010-03-04 14:40:00,62.02,62.04,62.02,62.03,5000.0,47.5918,47.6071,47.5918,47.5994,5000.0
2010-03-04 14:45:00,62.02,62.06,62.02,62.05,4600.0,47.5918,47.6225,47.5918,47.6148,4600.0
2010-03-04 14:50:00,62.04,62.06,62.04,62.06,6700.0,47.6071,47.6225,47.6071,47.6225,6700.0
2010-03-04 14:55:00,62.06,62.06,62.05,62.05,5500.0,47.6225,47.6225,47.6148,47.6148,5500.0
2010-03-04 15:00:00,62.04,62.04,62.01,62.04,10600.0,47.6071,47.6071,47.5841,47.6071,10600.0
2010-03-04 15:05:00,62.03,62.03,62.0,62.0,4700.0,47.5994,47.5994,47.5764,47.5764,4700.0
2010-03-04 15:10:00,62.02,62.02,61.99,61.99,3400.0,47.5918,47.5918,47.5687,47.5687,3400.0
2010-03-04 15:15:00,62.0,62.02,61.99,62.02,5600.0,47.5764,47.5918,47.5687,47.5918,5600.0
2010-03-04 15:20:00,62.01,62.02,62.01,62.02,1400.0,47.5841,47.5918,47.5841,47.5918,1400.0
2010-03-04 15:25:00,62.02,62.07,62.02,62.07,11500.0,47.5918,47.6301,47.5918,47.6301,11500.0
2010-03-04 15:30:00,62.07,62.11,62.07,62.08,64000.0,47.6301,47.6608,47.6301,47.6378,64000.0
2010-03-04 15:35:00,62.09,62.09,62.08,62.08,22400.0,47.6455,47.6455,47.6378,47.6378,22400.0
2010-03-04 15:40:00,62.09,62.14,62.09,62.14,11100.0,47.6455,47.6838,47.6455,47.6838,11100.0
2010-03-04 15:45:00,62.15,62.21,62.14,62.14,35600.0,47.6915,47.7376,47.6838,47.6838,35600.0
2010-03-04 15:50:00,62.15,62.15,62.12,62.14,23700.0,47.6915,47.6915,47.6685,47.6838,23700.0
2010-03-04 15:55:00,62.14,62.16,62.12,62.13,29800.0,47.6838,47.6992,47.6685,47.6762,29800.0
2010-03-05 09:30:00,62.54,62.56,62.48,62.5,30500.0,47.9908,48.0061,47.9447,47.9601,30500.0
2010-03-05 09:35:00,62.48,62.52,62.44,62.45,12900.0,47.9447,47.9754,47.914,47.9217,12900.0
2010-03-05 09:40:00,62.44,62.51,62.4,62.51,10700.0,47.914,47.9678,47.8834,47.9678,10700.0
2010-03-05 09:45:00,62.48,62.59,62.48,62.59,12100.0,47.9447,48.0292,47.9447,48.0292,12100.0
2010-03-05 09:50:00,62.59,62.62,62.58,62.6,2900.0,48.0292,48.0522,48.0215,48.0368,2900.0
2010-03-05 09:55:00,62.61,62.62,62.58,62.6,9900.0,48.0445,48.0522,48.0215,48.0368,9900.0
2010-03-05 10:00:00,62.62,62.62,62.57,62.59,16100.0,48.0522,48.0522,48.0138,48.0292,16100.0
2010-03-05 10:05:00,62.58,62.64,62.58,62.61,19300.0,48.0215,48.0675,48.0215,48.0445,19300.0
2010-03-05 10:10:00,62.68,62.72,62.68,62.71,14700.0,48.0982,48.1289,48.0982,48.1212,14700.0
2010-03-05 10:15:00,62.69,62.73,62.69,62.7,9500.0,48.1059,48.1366,48.1059,48.1136,9500.0
2010-03-05 10:20:00,62.7,62.72,62.67,62.71,34900.0,48.1136,48.1289,48.0905,48.1212,34900.0
2010-03-05 10:25:00,62.72,62.83,62.71,62.82,21400.0,48.1289,48.2133,48.1212,48.2056,21400.0
2010-03-05 10:30:00,62.81,62.82,62.78,62.78,14600.0,48.198,48.2056,48.175,48.175,14600.0
2010-03-05 10:35:00,62.77,62.78,62.75,62.76,4200.0,48.1673,48.175,48.1519,48.1596,4200.0
2010-03-05 10:40:00,62.76,62.76,62.74,62.75,13100.0,48.1596,48.1596,48.1443,48.1519,13100.0
2010-03-05 10:45:00,62.75,62.78,62.74,62.77,5000.0,48.1519,48.175,48.1443,48.1673,5000.0
2010-03-05 10:50:00,62.77,62.79,62.77,62.77,2000.0,48.1673,48.1826,48.1673,48.1673,2000.0
2010-03-05 10:55:00,62.78,62.78,62.76,62.78,13800.0,48.175,48.175,48.1596,48.175,13800.0
2010-03-05 11:00:00,62.8,62.8,62.77,62.78,31400.0,48.1903,48.1903,48.1673,48.175,31400.0
2010-03-05 11:05:00,62.78,62.8,62.76,62.8,1400.0,48.175,48.1903,48.1596,48.1903,1400.0
2010-03-05 11:10:00,62.81,62.82,62.81,62.82,7600.0,48.198,48.2056,48.198,48.2056,7600.0
2010-03-05 11:15:00,62.83,62.84,62.81,62.82,12600.0,48.2133,48.221,48.198,48.2056,12600.0
2010-03-05 11:20:00,62.81,62.82,62.8,62.82,7100.0,48.198,48.2056,48.1903,48.2056,7100.0
2010-03-05 11:25:00,62.8,62.81,62.8,62.81,1000.0,48.1903,48.198,48.1903,48.198,1000.0
2010-03-05 11:30:00,62.8,62.8,62.78,62.79,6000.0,48.1903,48.1903,48.175,48.1826,6000.0
2010-03-05 11:35:00,62.79,62.79,62.76,62.77,7100.0,48.1826,48.1826,48.1596,48.1673,7100.0
2010-03-05 11:40:00,62.76,62.76,62.74,62.76,5600.0,48.1596,48.1596,48.1443,48.1596,5600.0
2010-03-05 11:45:00,62.77,62.78,62.76,62.78,700.0,48.1673,48.175,48.1596,48.175,700.0
2010-03-05 11:50:00,62.77,62.78,62.76,62.76,4700.0,48.1673,48.175,48.1596,48.1596,4700.0
2010-03-05 11:55:00,62.77,62.77,62.73,62.75,5800.0,48.1673,48.1673,48.1366,48.1519,5800.0
2010-03-05 12:00:00,62.74,62.77,62.73,62.77,17000.0,48.1443,48.1673,48.1366,48.1673,17000.0
2010-03-05 12:05:00,62.77,62.78,62.76,62.76,5000.0,48.1673,48.175,48.1596,48.1596,5000.0
2010-03-05 12:10:00,62.75,62.76,62.74,62.75,5200.0,48.1519,48.1596,48.1443,48.1519,5200.0
2010-03-05 12:15:00,62.75,62.77,62.75,62.75,2500.0,48.1519,48.1673,48.1519,48.1519,2500.0
2010-03-05 12:20:00,62.75,62.79,62.75,62.79,12700.0,48.1519,48.1826,48.1519,48.1826,12700.0
2010-03-05 12:25:00,62.78,62.78,62.76,62.77,2600.0,48.175,48.175,48.1596,48.1673,2600.0
2010-03-05 12:30:00,62.77,62.77,62.76,62.77,2800.0,48.1673,48.1673,48.1596,48.1673,2800.0
2010-03-05 12:35:00,62.77,62.79,62.76,62.79,7200.0,48.1673,48.1826,48.1596,48.1826,7200.0
2010-03-05 12:40:00,62.79,62.81,62.79,62.8,10700.0,48.1826,48.198,48.1826,48.1903,10700.0
2010-03-05 12:45:00,62.79,62.8,62.78,62.79,3800.0,48.1826,48.1903,48.175,48.1826,3800.0
2010-03-05 12:50:00,62.79,62.79,62.79,62.79,1100.0,48.1826,48.1826,48.1826,48.1826,1100.0
2010-03-05 12:55:00,62.8,62.82,62.79,62.82,2200.0,48.1903,48.2056,48.1826,48.2056,2200.0
2010-03-05 13:00:00,62.82,62.82,62.79,62.8,3300.0,48.2056,48.2056,48.1826,48.1903,3300.0
2010-03-05 13:05:00,62.8,62.81,62.78,62.8,6600.0,48.1903,48.198,48.175,48.1903,6600.0
2010-03-05 13:10:00,62.81,62.85,62.81,62.85,6900.0,48.198,48.2287,48.198,48.2287,6900.0
2010-03-05 13:15:00,62.84,62.84,62.83,62.83,2000.0,48.221,48.221,48.2133,48.2133,2000.0
2010-03-05 13:20:00,62.82,62.84,62.81,62.84,5800.0,48.2056,48.221,48.198,48.221,5800.0
2010-03-05 13:25:00,62.84,62.84,62.82,62.83,1400.0,48.221,48.221,48.2056,48.2133,1400.0
2010-03-05 13:30:00,62.82,62.84,62.82,62.82,4900.0,48.2056,48.221,48.2056,48.2056,4900.0
2010-03-05 13:35:00,62.82,62.82,62.78,62.78,13100.0,48.2056,48.2056,48.175,48.175,13100.0
2010-03-05 13:40:00,62.77,62.81,62.77,62.79,6900.0,48.1673,48.198,48.1673,48.1826,6900.0
2010-03-05 13:45:00,62.8,62.82,62.78,62.81,5800.0,48.1903,48.2056,48.175,48.198,5800.0
2010-03-05 13:50:00,62.82,62.83,62.81,62.81,6500.0,48.2056,48.2133,48.198,48.198,6500.0
2010-03-05 13:55:00,62.81,62.82,62.8,62.82,1700.0,48.198,48.2056,48.1903,48.2056,1700.0
2010-03-05 14:00:00,62.83,62.83,62.81,62.81,9200.0,48.2133,48.2133,48.198,48.198,9200.0
2010-03-05 14:05:00,62.81,62.86,62.81,62.85,4900.0,48.198,48.2363,48.198,48.2287,4900.0
2010-03-05 14:10:00,62.84,62.84,62.8,62.81,5200.0,48.221,48.221,48.1903,48.198,5200.0
2010-03-05 14:15:00,62.82,62.82,62.78,62.78,2300.0,48.2056,48.2056,48.175,48.175,2300.0
2010-03-05 14:20:00,62.8,62.81,62.79,62.8,10900.0,48.1903,48.198,48.1826,48.1903,10900.0
2010-03-05 14:25:00,62.81,62.82,62.78,62.82,22100.0,48.198,48.2056,48.175,48.2056,22100.0
2010-03-05 14:30:00,62.83,62.84,62.81,62.83,14300.0,48.2133,48.221,48.198,48.2133,14300.0
2010-03-05 14:35:00,62.82,62.82,62.82,62.82,800.0,48.2056,48.2056,48.2056,48.2056,800.0
2010-03-05 14:40:00,62.85,62.92,62.85,62.89,30500.0,48.2287,48.2824,48.2287,48.2594,30500.0
2010-03-05 14:45:00,62.9,62.96,62.89,62.95,37300.0,48.267,48.3131,48.2594,48.3054,37300.0
2010-03-05 14:50:00,62.95,62.96,62.93,62.95,18100.0,48.3054,48.3131,48.2901,48.3054,18100.0
2010-03-05 14:55:00,62.95,62.96,62.94,62.96,3500.0,48.3054,48.3131,48.2977,48.3131,3500.0
2010-03-05 15:00:00,62.97,63.05,62.97,63.05,37900.0,48.3207,48.3821,48.3207,48.3821,37900.0
2010-03-05 15:05:00,63.06,63.07,63.03,63.03,9200.0,48.3898,48.3975,48.3668,48.3668,9200.0
2010-03-05 15:10:00,63.03,63.03,63.01,63.02,4200.0,48.3668,48.3668,48.3514,48.3591,4200.0
2010-03-05 15:15:00,63.01,63.01,62.98,62.99,15200.0,48.3514,48.3514,48.3284,48.3361,15200.0
2010-03-05 15:20:00,62.99,62.99,62.96,62.96,15300.0,48.3361,48.3361,48.3131,48.3131,15300.0
2010-03-05 15:25:00,62.97,62.97,62.91,62.94,23000.0,48.3207,48.3207,48.2747,48.2977,23000.0
2010-03-05 15:30:00,62.94,63.0,62.94,63.0,5600.0,48.2977,48.3438,48.2977,48.3438,5600.0
2010-03-05 15:35:00,63.0,63.01,62.97,62.99,10600.0,48.3438,48.3514,48.3207,48.3361,10600.0
2010-03-05 15:40:00,62.98,63.0,62.97,62.99,7700.0,48.3284,48.3438,48.3207,48.3361,7700.0
2010-03-05 15:45:00,63.0,63.02,63.0,63.01,4800.0,48.3438,48.3591,48.3438,48.3514,4800.0
2010-03-05 15:50:00,63.02,63.02,63.01,63.01,7200.0,48.3591,48.3591,48.3514,48.3514,7200.0
2010-03-05 15:55:00,63.0,63.04,62.97,63.03,82900.0,48.3438,48.3745,48.3207,48.3668,82900.0
2010-03-08 09:30:00,63.05,63.11,63.04,63.11,27300.0,48.3821,48.4282,48.3745,48.4282,27300.0
2010-03-08 09:35:00,63.14,63.16,63.11,63.13,56500.0,48.4512,48.4665,48.4282,48.4435,56500.0
2010-03-08 09:40:00,63.12,63.19,63.12,63.17,20600.0,48.4359,48.4896,48.4359,48.4742,20600.0
2010-03-08 09:45:00,63.17,63.18,63.04,63.05,36300.0,48.4742,48.4819,48.3745,48.3821,36300.0
2010-03-08 09:50:00,63.05,63.09,63.03,63.09,12700.0,48.3821,48.4128,48.3668,48.4128,12700.0
2010-03-08 09:55:00,63.09,63.09,63.01,63.01,11800.0,48.4128,48.4128,48.3514,48.3514,11800.0
2010-03-08 10:00:00,63.01,63.07,62.99,63.07,15400.0,48.3514,48.3975,48.3361,48.3975,15400.0
2010-03-08 10:05:00,63.07,63.08,63.03,63.05,31200.0,48.3975,48.4052,48.3668,48.3821,31200.0
2010-03-08 10:10:00,63.05,63.1,63.04,63.08,13200.0,48.3821,48.4205,48.3745,48.4052,13200.0
2010-03-08 10:15:00,63.09,63.1,63.08,63.1,4300.0,48.4128,48.4205,48.4052,48.4205,4300.0
2010-03-08 10:20:00,63.12,63.14,63.12,63.12,6600.0,48.4359,48.4512,48.4359,48.4359,6600.0
2010-03-08 10:25:00,63.14,63.15,63.09,63.09,3000.0,48.4512,48.4589,48.4128,48.4128,3000.0
2010-03-08 10:30:00,63.1,63.1,63.0,63.02,14900.0,48.4205,48.4205,48.3438,48.3591,14900.0
2010-03-08 10:35:00,63.03,63.08,63.03,63.06,42400.0,48.3668,48.4052,48.3668,48.3898,42400.0
2010-03-08 10:40:00,63.06,63.06,63.03,63.06,20300.0,48.3898,48.3898,48.3668,48.3898,20300.0
2010-03-08 10:45:00,63.07,63.1,63.07,63.09,21900.0,48.3975,48.4205,48.3975,48.4128,21900.0
2010-03-08 10:50:00,63.08,63.11,63.08,63.11,17900.0,48.4052,48.4282,48.4052,48.4282,17900.0
2010-03-08 10:55:00,63.11,63.12,63.1,63.1,4100.0,48.4282,48.4359,48.4205,48.4205,4100.0
2010-03-08 11:00:00,63.1,63.11,63.08,63.09,3900.0,48.4205,48.4282,48.4052,48.4128,3900.0
2010-03-08 11:05:00,63.09,63.11,63.08,63.11,13900.0,48.4128,48.4282,48.4052,48.4282,13900.0
2010-03-08 11:10:00,63.11,63.11,63.1,63.1,12900.0,48.4282,48.4282,48.4205,48.4205,12900.0
2010-03-08 11:15:00,63.09,63.09,63.03,63.03,13000.0,48.4128,48.4128,48.3668,48.3668,13000.0
2010-03-08 11:20:00,63.04,63.04,62.98,63.0,8800.0,48.3745,48.3745,48.3284,48.3438,8800.0
2010-03-08 11:25:00,63.0,63.0,62.95,62.95,11600.0,48.3438,48.3438,48.3054,48.3054,11600.0
2010-03-08 11:30:00,62.95,62.96,62.94,62.94,6400.0,48.3054,48.3131,48.2977,48.2977,6400.0
2010-03-08 11:35:00,62.96,62.98,62.96,62.98,12600.0,48.3131,48.3284,48.3131,48.3284,12600.0
2010-03-08 11:40:00,62.99,63.01,62.98,63.0,3000.0,48.3361,48.3514,48.3284,48.3438,3000.0
2010-03-08 11:45:00,63.01,63.01,62.98,62.98,3100.0,48.3514,48.3514,48.3284,48.3284,3100.0
2010-03-08 11:50:00,62.99,63.0,62.97,62.97,8400.0,48.3361,48.3438,48.3207,48.3207,8400.0
2010-03-08 11:55:00,62.98,63.0,62.97,62.98,23900.0,48.3284,48.3438,48.3207,48.3284,23900.0
2010-03-08 12:00:00,62.98,62.98,62.96,62.98,15800.0,48.3284,48.3284,48.3131,48.3284,15800.0
2010-03-08 12:05:00,62.98,63.01,62.97,62.99,25800.0,48.3284,48.3514,48.3207,48.3361,25800.0
2010-03-08 12:10:00,63.0,63.02,63.0,63.01,1300.0,48.3438,48.3591,48.3438,48.3514,1300.0
2010-03-08 12:15:00,63.01,63.04,63.01,63.04,2400.0,48.3514,48.3745,48.3514,48.3745,2400.0
2010-03-08 12:20:00,63.04,63.04,63.02,63.02,2200.0,48.3745,48.3745,48.3591,48.3591,2200.0
2010-03-08 12:25:00,63.01,63.05,63.01,63.04,49900.0,48.3514,48.3821,48.3514,48.3745,49900.0
2010-03-08 12:30:00,63.04,63.05,63.04,63.04,6500.0,48.3745,48.3821,48.3745,48.3745,6500.0
2010-03-08 12:35:00,63.04,63.05,63.03,63.04,2100.0,48.3745,48.3821,48.3668,48.3745,2100.0
2010-03-08 12:40:00,63.03,63.03,63.01,63.01,4300.0,48.3668,48.3668,48.3514,48.3514,4300.0
2010-03-08 12:45:00,63.01,63.01,62.96,63.01,11200.0,48.3514,48.3514,48.3131,48.3514,11200.0
2010-03-08 12:50:00,63.02,63.05,63.02,63.05,5700.0,48.3591,48.3821,48.3591,48.3821,5700.0
2010-03-08 12:55:00,63.04,63.06,63.01,63.06,7900.0,48.3745,48.3898,48.3514,48.3898,7900.0
2010-03-08 13:00:00,63.07,63.12,63.07,63.11,25100.0,48.3975,48.4359,48.3975,48.4282,25100.0
2010-03-08 13:05:00,63.1,63.1,63.08,63.08,5300.0,48.4205,48.4205,48.4052,48.4052,5300.0
2010-03-08 13:10:00,63.09,63.1,63.08,63.09,10600.0,48.4128,48.4205,48.4052,48.4128,10600.0
2010-03-08 13:15:00,63.09,63.09,63.08,63.08,2600.0,48.4128,48.4128,48.4052,48.4052,2600.0
2010-03-08 13:20:00,63.09,63.09,63.08,63.08,3300.0,48.4128,48.4128,48.4052,48.4052,3300.0
2010-03-08 13:25:00,63.09,63.09,63.08,63.09,4300.0,48.4128,48.4128,48.4052,48.4128,4300.0
2010-03-08 13:30:00,63.09,63.09,63.09,63.09,800.0,48.4128,48.4128,48.4128,48.4128,800.0
2010-03-08 13:35:00,63.1,63.13,63.09,63.13,9800.0,48.4205,48.4435,48.4128,48.4435,9800.0
2010-03-08 13:40:00,63.13,63.15,63.13,63.13,8000.0,48.4435,48.4589,48.4435,48.4435,8000.0
2010-03-08 13:45:00,63.14,63.14,63.11,63.12,5800.0,48.4512,48.4512,48.4282,48.4359,5800.0
2010-03-08 13:50:00,63.12,63.13,63.11,63.12,16700.0,48.4359,48.4435,48.4282,48.4359,16700.0
2010-03-08 13:55:00,63.12,63.13,63.11,63.12,5600.0,48.4359,48.4435,48.4282,48.4359,5600.0
2010-03-08 14:00:00,63.13,63.14,63.12,63.12,10100.0,48.4435,48.4512,48.4359,48.4359,10100.0
2010-03-08 14:05:00,63.12,63.13,63.11,63.12,6100.0,48.4359,48.4435,48.4282,48.4359,6100.0
2010-03-08 14:10:00,63.12,63.13,63.11,63.12,6100.0,48.4359,48.4435,48.4282,48.4359,6100.0
2010-03-08 14:15:00,63.13,63.13,63.09,63.1,12500.0,48.4435,48.4435,48.4128,48.4205,12500.0
2010-03-08 14:20:00,63.09,63.09,63.06,63.06,14400.0,48.4128,48.4128,48.3898,48.3898,14400.0
2010-03-08 14:25:00,63.06,63.11,63.06,63.11,18900.0,48.3898,48.4282,48.3898,48.4282,18900.0
2010-03-08 14:30:00,63.11,63.12,63.09,63.1,20700.0,48.4282,48.4359,48.4128,48.4205,20700.0
2010-03-08 14:35:00,63.11,63.11,63.1,63.11,29400.0,48.4282,48.4282,48.4205,48.4282,29400.0
2010-03-08 14:40:00,63.11,63.11,63.08,63.1,1900.0,48.4282,48.4282,48.4052,48.4205,1900.0
2010-03-08 14:45:00,63.1,63.1,63.08,63.09,38700.0,48.4205,48.4205,48.4052,48.4128,38700.0
2010-03-08 14:50:00,63.09,63.1,63.09,63.1,13300.0,48.4128,48.4205,48.4128,48.4205,13300.0
2010-03-08 14:55:00,63.1,63.1,63.06,63.06,7900.0,48.4205,48.4205,48.3898,48.3898,7900.0
2010-03-08 15:00:00,63.06,63.08,63.06,63.08,5300.0,48.3898,48.4052,48.3898,48.4052,5300.0
2010-03-08 15:05:00,63.07,63.09,63.04,63.05,18800.0,48.3975,48.4128,48.3745,48.3821,18800.0
2010-03-08 15:10:00,63.05,63.05,63.04,63.04,5100.0,48.3821,48.3821,48.3745,48.3745,5100.0
2010-03-08 15:15:00,63.04,63.07,63.03,63.06,9600.0,48.3745,48.3975,48.3668,48.3898,9600.0
2010-03-08 15:20:00,63.06,63.09,63.06,63.09,7000.0,48.3898,48.4128,48.3898,48.4128,7000.0
2010-03-08 15:25:00,63.08,63.09,63.08,63.09,4100.0,48.4052,48.4128,48.4052,48.4128,4100.0
2010-03-08 15:30:00,63.08,63.09,63.06,63.08,2600.0,48.4052,48.4128,48.3898,48.4052,2600.0
2010-03-08 15:35:00,63.08,63.09,63.07,63.08,4300.0,48.4052,48.4128,48.3975,48.4052,4300.0
2010-03-08 15:40:00,63.08,63.12,63.08,63.11,3300.0,48.4052,48.4359,48.4052,48.4282,3300.0
2010-03-08 15:45:00,63.1,63.1,63.08,63.09,20200.0,48.4205,48.4205,48.4052,48.4128,20200.0
2010-03-08 15:50:00,63.09,63.12,63.07,63.09,8200.0,48.4128,48.4359,48.3975,48.4128,8200.0
2010-03-08 15:55:00,63.08,63.08,63.03,63.04,26400.0,48.4052,48.4052,48.3668,48.3745,26400.0
2010-03-09 09:30:00,62.84,62.91,62.82,62.9,21500.0,48.221,48.2747,48.2056,48.267,21500.0
2010-03-09 09:35:00,62.9,62.94,62.9,62.93,13400.0,48.267,48.2977,48.267,48.2901,13400.0
2010-03-09 09:40:00,62.94,62.95,62.91,62.93,20700.0,48.2977,48.3054,48.2747,48.2901,20700.0
2010-03-09 09:45:00,62.95,63.0,62.94,63.0,12000.0,48.3054,48.3438,48.2977,48.3438,12000.0
2010-03-09 09:50:00,62.99,63.03,62.96,62.97,9900.0,48.3361,48.3668,48.3131,48.3207,9900.0
2010-03-09 09:55:00,62.98,63.03,62.96,63.02,9100.0,48.3284,48.3668,48.3131,48.3591,9100.0
2010-03-09 10:00:00,63.01,63.05,62.96,63.05,17100.0,48.3514,48.3821,48.3131,48.3821,17100.0
2010-03-09 10:05:00,63.04,63.11,63.04,63.07,14500.0,48.3745,48.4282,48.3745,48.3975,14500.0
2010-03-09 10:10:00,63.08,63.09,63.06,63.08,9000.0,48.4052,48.4128,48.3898,48.4052,9000.0
2010-03-09 10:15:00,63.09,63.12,63.08,63.1,16900.0,48.4128,48.4359,48.4052,48.4205,16900.0
2010-03-09 10:20:00,63.11,63.12,63.09,63.09,12800.0,48.4282,48.4359,48.4128,48.4128,12800.0
2010-03-09 10:25:00,63.08,63.11,63.08,63.08,10200.0,48.4052,48.4282,48.4052,48.4052,10200.0
2010-03-09 10:30:00,63.07,63.1,63.06,63.08,6800.0,48.3975,48.4205,48.3898,48.4052,6800.0
2010-03-09 10:35:00,63.11,63.14,63.1,63.11,17200.0,48.4282,48.4512,48.4205,48.4282,17200.0
2010-03-09 10:40:00,63.11,63.18,63.08,63.16,22900.0,48.4282,48.4819,48.4052,48.4665,22900.0
2010-03-09 10:45:00,63.16,63.18,63.15,63.16,22900.0,48.4665,48.4819,48.4589,48.4665,22900.0
2010-03-09 10:50:00,63.16,63.22,63.15,63.2,58000.0,48.4665,48.5126,48.4589,48.4972,58000.0
2010-03-09 10:55:00,63.19,63.23,63.19,63.21,20200.0,48.4896,48.5203,48.4896,48.5049,20200.0
2010-03-09 11:00:00,63.18,63.18,63.11,63.12,17400.0,48.4819,48.4819,48.4282,48.4359,17400.0
2010-03-09 11:05:00,63.11,63.14,63.09,63.11,14700.0,48.4282,48.4512,48.4128,48.4282,14700.0
2010-03-09 11:10:00,63.11,63.17,63.11,63.15,3700.0,48.4282,48.4742,48.4282,48.4589,3700.0
2010-03-09 11:15:00,63.15,63.16,63.14,63.16,5500.0,48.4589,48.4665,48.4512,48.4665,5500.0
2010-03-09 11:20:00,63.16,63.2,63.15,63.18,12700.0,48.4665,48.4972,48.4589,48.4819,12700.0
2010-03-09 11:25:00,63.19,63.19,63.17,63.19,4800.0,48.4896,48.4896,48.4742,48.4896,4800.0
2010-03-09 11:30:00,63.18,63.21,63.15,63.21,13600.0,48.4819,48.5049,48.4589,48.5049,13600.0
2010-03-09 11:35:00,63.21,63.27,63.21,63.21,17800.0,48.5049,48.551,48.5049,48.5049,17800.0
2010-03-09 11:40:00,63.21,63.22,63.19,63.19,8400.0,48.5049,48.5126,48.4896,48.4896,8400.0
2010-03-09 11:45:00,63.19,63.21,63.19,63.2,7500.0,48.4896,48.5049,48.4896,48.4972,7500.0
2010-03-09 11:50:00,63.21,63.28,63.21,63.28,7000.0,48.5049,48.5586,48.5049,48.5586,7000.0
2010-03-09 11:55:00,63.28,63.29,63.24,63.27,22300.0,48.5586,48.5663,48.5279,48.551,22300.0
2010-03-09 12:00:00,63.27,63.27,63.25,63.25,1400.0,48.551,48.551,48.5356,48.5356,1400.0
2010-03-09 12:05:00,63.26,63.26,63.24,63.24,3400.0,48.5433,48.5433,48.5279,48.5279,3400.0
2010-03-09 12:10:00,63.24,63.3,63.24,63.3,6700.0,48.5279,48.574,48.5279,48.574,6700.0
2010-03-09 12:15:00,63.31,63.32,63.29,63.32,5100.0,48.5817,48.5893,48.5663,48.5893,5100.0
2010-03-09 12:20:00,63.32,63.37,63.31,63.37,9100.0,48.5893,48.6277,48.5817,48.6277,9100.0
2010-03-09 12:25:00,63.37,63.38,63.36,63.37,7500.0,48.6277,48.6354,48.62,48.6277,7500.0
2010-03-09 12:30:00,63.36,63.36,63.34,63.34,13300.0,48.62,48.62,48.6047,48.6047,13300.0
2010-03-09 12:35:00,63.34,63.34,63.34,63.34,1300.0,48.6047,48.6047,48.6047,48.6047,1300.0
2010-03-09 12:40:00,63.34,63.35,63.33,63.33,2100.0,48.6047,48.6123,48.597,48.597,2100.0
2010-03-09 12:45:00,63.34,63.35,63.32,63.35,1500.0,48.6047,48.6123,48.5893,48.6123,1500.0
2010-03-09 12:50:00,63.35,63.36,63.35,63.36,4000.0,48.6123,48.62,48.6123,48.62,4000.0
2010-03-09 12:55:00,63.36,63.41,63.36,63.41,5000.0,48.62,48.6584,48.62,48.6584,5000.0
2010-03-09 13:00:00,63.42,63.43,63.38,63.39,10300.0,48.6661,48.6737,48.6354,48.643,10300.0
2010-03-09 13:05:00,63.39,63.41,63.37,63.4,6900.0,48.643,48.6584,48.6277,48.6507,6900.0
2010-03-09 13:10:00,63.39,63.42,63.38,63.4,3600.0,48.643,48.6661,48.6354,48.6507,3600.0
2010-03-09 13:15:00,63.4,63.41,63.4,63.41,5300.0,48.6507,48.6584,48.6507,48.6584,5300.0
2010-03-09 13:20:00,63.4,63.4,63.39,63.39,4400.0,48.6507,48.6507,48.643,48.643,4400.0
2010-03-09 13:25:00,63.39,63.41,63.39,63.4,2500.0,48.643,48.6584,48.643,48.6507,2500.0
2010-03-09 13:30:00,63.41,63.45,63.41,63.43,6200.0,48.6584,48.6891,48.6584,48.6737,6200.0
2010-03-09 13:35:00,63.43,63.43,63.39,63.39,8500.0,48.6737,48.6737,48.643,48.643,8500.0
2010-03-09 13:40:00,63.36,63.37,63.34,63.37,18800.0,48.62,48.6277,48.6047,48.6277,18800.0
2010-03-09 13:45:00,63.36,63.37,63.32,63.36,12500.0,48.62,48.6277,48.5893,48.62,12500.0
2010-03-09 13:50:00,63.37,63.39,63.37,63.38,9500.0,48.6277,48.643,48.6277,48.6354,9500.0
2010-03-09 13:55:00,63.39,63.39,63.33,63.35,2700.0,48.643,48.643,48.597,48.6123,2700.0
2010-03-09 14:00:00,63.36,63.36,63.35,63.35,3300.0,48.62,48.62,48.6123,48.6123,3300.0
2010-03-09 14:05:00,63.36,63.38,63.35,63.37,14500.0,48.62,48.6354,48.6123,48.6277,14500.0
2010-03-09 14:10:00,63.37,63.37,63.36,63.37,2800.0,48.6277,48.6277,48.62,48.6277,2800.0
2010-03-09 14:15:00,63.37,63.41,63.37,63.4,2000.0,48.6277,48.6584,48.6277,48.6507,2000.0
2010-03-09 14:20:00,63.4,63.4,63.37,63.39,5900.0,48.6507,48.6507,48.6277,48.643,5900.0
2010-03-09 14:25:00,63.4,63.42,63.4,63.41,8500.0,48.6507,48.6661,48.6507,48.6584,8500.0
2010-03-09 14:30:00,63.41,63.43,63.39,63.39,41900.0,48.6584,48.6737,48.643,48.643,41900.0
2010-03-09 14:35:00,63.37,63.38,63.33,63.34,12500.0,48.6277,48.6354,48.597,48.6047,12500.0
2010-03-09 14:40:00,63.33,63.33,63.28,63.31,19200.0,48.597,48.597,48.5586,48.5817,19200.0
2010-03-09 14:45:00,63.31,63.31,63.28,63.3,13400.0,48.5817,48.5817,48.5586,48.574,13400.0
2010-03-09 14:50:00,63.29,63.29,63.19,63.22,22000.0,48.5663,48.5663,48.4896,48.5126,22000.0
2010-03-09 14:55:00,63.22,63.25,63.21,63.22,25600.0,48.5126,48.5356,48.5049,48.5126,25600.0
2010-03-09 15:00:00,63.21,63.25,63.21,63.25,12500.0,48.5049,48.5356,48.5049,48.5356,12500.0
2010-03-09 15:05:00,63.25,63.25,63.21,63.22,27300.0,48.5356,48.5356,48.5049,48.5126,27300.0
2010-03-09 15:10:00,63.21,63.21,63.13,63.13,17900.0,48.5049,48.5049,48.4435,48.4435,17900.0
2010-03-09 15:15:00,63.12,63.14,63.04,63.08,72500.0,48.4359,48.4512,48.3745,48.4052,72500.0
2010-03-09 15:20:00,63.06,63.07,62.98,62.99,36600.0,48.3898,48.3975,48.3284,48.3361,36600.0
2010-03-09 15:25:00,62.99,63.04,62.95,63.04,64100.0,48.3361,48.3745,48.3054,48.3745,64100.0
2010-03-09 15:30:00,63.04,63.04,63.03,63.03,9300.0,48.3745,48.3745,48.3668,48.3668,9300.0
2010-03-09 15:35:00,63.04,63.13,63.03,63.12,31800.0,48.3745,48.4435,48.3668,48.4359,31800.0
2010-03-09 15:40:00,63.12,63.2,63.12,63.14,76900.0,48.4359,48.4972,48.4359,48.4512,76900.0
2010-03-09 15:45:00,63.15,63.16,63.07,63.09,30700.0,48.4589,48.4665,48.3975,48.4128,30700.0
2010-03-09 15:50:00,63.11,63.18,63.11,63.13,39800.0,48.4282,48.4819,48.4282,48.4435,39800.0
2010-03-09 15:55:00,63.13,63.16,63.12,63.14,53400.0,48.4435,48.4665,48.4359,48.4512,53400.0
2010-03-10 09:30:00,63.2,63.31,63.16,63.27,37700.0,48.4972,48.5817,48.4665,48.551,37700.0
2010-03-10 09:35:00,63.27,63.31,63.24,63.31,14200.0,48.551,48.5817,48.5279,48.5817,14200.0
2010-03-10 09:40:00,63.31,63.35,63.28,63.35,35300.0,48.5817,48.6123,48.5586,48.6123,35300.0
2010-03-10 09:45:00,63.36,63.37,63.33,63.36,13100.0,48.62,48.6277,48.597,48.62,13100.0
2010-03-10 09:50:00,63.35,63.36,63.31,63.33,19400.0,48.6123,48.62,48.5817,48.597,19400.0
2010-03-10 09:55:00,63.32,63.32,63.28,63.32,14100.0,48.5893,48.5893,48.5586,48.5893,14100.0
2010-03-10 10:00:00,63.34,63.37,63.32,63.35,21500.0,48.6047,48.6277,48.5893,48.6123,21500.0
2010-03-10 10:05:00,63.35,63.43,63.34,63.43,21600.0,48.6123,48.6737,48.6047,48.6737,21600.0
2010-03-10 10:10:00,63.43,63.49,63.42,63.49,31100.0,48.6737,48.7198,48.6661,48.7198,31100.0
2010-03-10 10:15:00,63.48,63.48,63.38,63.39,17000.0,48.7121,48.7121,48.6354,48.643,17000.0
2010-03-10 10:20:00,63.41,63.43,63.4,63.4,7300.0,48.6584,48.6737,48.6507,48.6507,7300.0
2010-03-10 10:25:00,63.39,63.45,63.39,63.45,16300.0,48.643,48.6891,48.643,48.6891,16300.0
2010-03-10 10:30:00,63.48,63.58,63.48,63.55,37400.0,48.7121,48.7888,48.7121,48.7658,37400.0
2010-03-10 10:35:00,63.55,63.56,63.52,63.54,24900.0,48.7658,48.7735,48.7428,48.7581,24900.0
2010-03-10 10:40:00,63.55,63.56,63.53,63.53,12900.0,48.7658,48.7735,48.7505,48.7505,12900.0
2010-03-10 10:45:00,63.53,63.54,63.5,63.51,9400.0,48.7505,48.7581,48.7275,48.7351,9400.0
2010-03-10 10:50:00,63.52,63.56,63.51,63.55,20900.0,48.7428,48.7735,48.7351,48.7658,20900.0
2010-03-10 10:55:00,63.56,63.56,63.51,63.53,30500.0,48.7735,48.7735,48.7351,48.7505,30500.0
2010-03-10 11:00:00,63.53,63.61,63.53,63.6,39300.0,48.7505,48.8119,48.7505,48.8042,39300.0
2010-03-10 11:05:00,63.6,63.62,63.56,63.58,32500.0,48.8042,48.8195,48.7735,48.7888,32500.0
2010-03-10 11:10:00,63.58,63.58,63.56,63.56,11600.0,48.7888,48.7888,48.7735,48.7735,11600.0
2010-03-10 11:15:00,63.56,63.57,63.53,63.57,19000.0,48.7735,48.7812,48.7505,48.7812,19000.0
2010-03-10 11:20:00,63.56,63.58,63.54,63.54,11600.0,48.7735,48.7888,48.7581,48.7581,11600.0
2010-03-10 11:25:00,63.54,63.57,63.54,63.56,5200.0,48.7581,48.7812,48.7581,48.7735,5200.0
2010-03-10 11:30:00,63.55,63.59,63.55,63.59,6600.0,48.7658,48.7965,48.7658,48.7965,6600.0
2010-03-10 11:35:00,63.58,63.58,63.53,63.53,12600.0,48.7888,48.7888,48.7505,48.7505,12600.0
2010-03-10 11:40:00,63.52,63.53,63.45,63.48,38500.0,48.7428,48.7505,48.6891,48.7121,38500.0
2010-03-10 11:45:00,63.49,63.5,63.43,63.44,16200.0,48.7198,48.7275,48.6737,48.6814,16200.0
2010-03-10 11:50:00,63.44,63.45,63.42,63.45,15500.0,48.6814,48.6891,48.6661,48.6891,15500.0
2010-03-10 11:55:00,63.45,63.51,63.44,63.49,22500.0,48.6891,48.7351,48.6814,48.7198,22500.0
2010-03-10 12:00:00,63.49,63.5,63.45,63.46,96400.0,48.7198,48.7275,48.6891,48.6968,96400.0
2010-03-10 12:05:00,63.46,63.46,63.33,63.34,39300.0,48.6968,48.6968,48.597,48.6047,39300.0
2010-03-10 12:10:00,63.33,63.33,63.27,63.29,23400.0,48.597,48.597,48.551,48.5663,23400.0
2010-03-10 12:15:00,63.29,63.32,63.25,63.32,20000.0,48.5663,48.5893,48.5356,48.5893,20000.0
2010-03-10 12:20:00,63.31,63.35,63.31,63.33,4000.0,48.5817,48.6123,48.5817,48.597,4000.0
2010-03-10 12:25:00,63.32,63.34,63.22,63.22,12000.0,48.5893,48.6047,48.5126,48.5126,12000.0
2010-03-10 12:30:00,63.22,63.24,63.15,63.21,21900.0,48.5126,48.5279,48.4589,48.5049,21900.0
2010-03-10 12:35:00,63.22,63.27,63.22,63.26,8200.0,48.5126,48.551,48.5126,48.5433,8200.0
2010-03-10 12:40:00,63.28,63.28,63.26,63.27,3000.0,48.5586,48.5586,48.5433,48.551,3000.0
2010-03-10 12:45:00,63.27,63.33,63.27,63.33,12900.0,48.551,48.597,48.551,48.597,12900.0
2010-03-10 12:50:00,63.32,63.37,63.31,63.37,10600.0,48.5893,48.6277,48.5817,48.6277,10600.0
2010-03-10 12:55:00,63.36,63.4,63.36,63.37,5900.0,48.62,48.6507,48.62,48.6277,5900.0
2010-03-10 13:00:00,63.37,63.39,63.37,63.37,8200.0,48.6277,48.643,48.6277,48.6277,8200.0
2010-03-10 13:05:00,63.37,63.37,63.32,63.35,22700.0,48.6277,48.6277,48.5893,48.6123,22700.0
2010-03-10 13:10:00,63.35,63.38,63.31,63.38,7600.0,48.6123,48.6354,48.5817,48.6354,7600.0
2010-03-10 13:15:00,63.38,63.47,63.37,63.44,10000.0,48.6354,48.7044,48.6277,48.6814,10000.0
2010-03-10 13:20:00,63.42,63.44,63.41,63.41,15100.0,48.6661,48.6814,48.6584,48.6584,15100.0
2010-03-10 13:25:00,63.41,63.42,63.37,63.37,10300.0,48.6584,48.6661,48.6277,48.6277,10300.0
2010-03-10 13:30:00,63.37,63.4,63.37,63.39,6600.0,48.6277,48.6507,48.6277,48.643,6600.0
2010-03-10 13:35:00,63.39,63.4,63.36,63.38,6100.0,48.643,48.6507,48.62,48.6354,6100.0
2010-03-10 13:40:00,63.4,63.45,63.39,63.42,40000.0,48.6507,48.6891,48.643,48.6661,40000.0
2010-03-10 13:45:00,63.44,63.44,63.39,63.39,19000.0,48.6814,48.6814,48.643,48.643,19000.0
2010-03-10 13:50:00,63.39,63.39,63.33,63.35,17500.0,48.643,48.643,48.597,48.6123,17500.0
2010-03-10 13:55:00,63.36,63.36,63.32,63.34,12600.0,48.62,48.62,48.5893,48.6047,12600.0
2010-03-10 14:00:00,63.35,63.36,63.31,63.35,21600.0,48.6123,48.62,48.5817,48.6123,21600.0
2010-03-10 14:05:00,63.37,63.48,63.37,63.47,44500.0,48.6277,48.7121,48.6277,48.7044,44500.0
2010-03-10 14:10:00,63.47,63.5,63.44,63.49,21900.0,48.7044,48.7275,48.6814,48.7198,21900.0
2010-03-10 14:15:00,63.49,63.56,63.49,63.54,18800.0,48.7198,48.7735,48.7198,48.7581,18800.0
2010-03-10 14:20:00,63.54,63.55,63.52,63.52,12600.0,48.7581,48.7658,48.7428,48.7428,12600.0
2010-03-10 14:25:00,63.52,63.55,63.51,63.54,10200.0,48.7428,48.7658,48.7351,48.7581,10200.0
2010-03-10 14:30:00,63.54,63.55,63.53,63.54,7100.0,48.7581,48.7658,48.7505,48.7581,7100.0
2010-03-10 14:35:00,63.54,63.54,63.52,63.53,17700.0,48.7581,48.7581,48.7428,48.7505,17700.0
2010-03-10 14:40:00,63.54,63.55,63.53,63.53,6600.0,48.7581,48.7658,48.7505,48.7505,6600.0
2010-03-10 14:45:00,63.53,63.59,63.53,63.57,20900.0,48.7505,48.7965,48.7505,48.7812,20900.0
2010-03-10 14:50:00,63.57,63.58,63.49,63.52,17600.0,48.7812,48.7888,48.7198,48.7428,17600.0
2010-03-10 14:55:00,63.52,63.52,63.46,63.46,11900.0,48.7428,48.7428,48.6968,48.6968,11900.0
2010-03-10 15:00:00,63.46,63.5,63.46,63.49,18200.0,48.6968,48.7275,48.6968,48.7198,18200.0
2010-03-10 15:05:00,63.48,63.51,63.42,63.51,21800.0,48.7121,48.7351,48.6661,48.7351,21800.0
2010-03-10 15:10:00,63.51,63.55,63.5,63.52,13500.0,48.7351,48.7658,48.7275,48.7428,13500.0
2010-03-10 15:15:00,63.53,63.54,63.5,63.5,13900.0,48.7505,48.7581,48.7275,48.7275,13900.0
2010-03-10 15:20:00,63.51,63.53,63.5,63.5,8300.0,48.7351,48.7505,48.7275,48.7275,8300.0
2010-03-10 15:25:00,63.52,63.52,63.37,63.37,19300.0,48.7428,48.7428,48.6277,48.6277,19300.0
2010-03-10 15:30:00,63.36,63.38,63.29,63.34,47700.0,48.62,48.6354,48.5663,48.6047,47700.0
2010-03-10 15:35:00,63.34,63.37,63.31,63.37,30300.0,48.6047,48.6277,48.5817,48.6277,30300.0
2010-03-10 15:40:00,63.37,63.38,63.35,63.38,25000.0,48.6277,48.6354,48.6123,48.6354,25000.0
2010-03-10 15:45:00,63.38,63.44,63.38,63.42,38700.0,48.6354,48.6814,48.6354,48.6661,38700.0
2010-03-10 15:50:00,63.43,63.49,63.43,63.49,25800.0,48.6737,48.7198,48.6737,48.7198,25800.0
2010-03-10 15:55:00,63.49,63.52,63.46,63.48,34900.0,48.7198,48.7428,48.6968,48.7121,34900.0
2010-03-11 09:30:00,63.35,63.38,63.3,63.32,57800.0,48.6123,48.6354,48.574,48.5893,57800.0
2010-03-11 09:35:00,63.32,63.38,63.25,63.26,42600.0,48.5893,48.6354,48.5356,48.5433,42600.0
2010-03-11 09:40:00,63.26,63.33,63.25,63.3,16400.0,48.5433,48.597,48.5356,48.574,16400.0
2010-03-11 09:45:00,63.3,63.32,63.21,63.21,19700.0,48.574,48.5893,48.5049,48.5049,19700.0
2010-03-11 09:50:00,63.2,63.22,63.12,63.18,37800.0,48.4972,48.5126,48.4359,48.4819,37800.0
2010-03-11 09:55:00,63.2,63.23,63.16,63.2,94000.0,48.4972,48.5203,48.4665,48.4972,94000.0
2010-03-11 10:00:00,63.21,63.32,63.21,63.31,50600.0,48.5049,48.5893,48.5049,48.5817,50600.0
2010-03-11 10:05:00,63.32,63.38,63.29,63.33,13400.0,48.5893,48.6354,48.5663,48.597,13400.0
2010-03-11 10:10:00,63.35,63.37,63.26,63.27,21800.0,48.6123,48.6277,48.5433,48.551,21800.0
2010-03-11 10:15:00,63.27,63.31,63.27,63.31,2800.0,48.551,48.5817,48.551,48.5817,2800.0
2010-03-11 10:20:00,63.32,63.35,63.28,63.3,40200.0,48.5893,48.6123,48.5586,48.574,40200.0
2010-03-11 10:25:00,63.31,63.36,63.31,63.34,13300.0,48.5817,48.62,48.5817,48.6047,13300.0
2010-03-11 10:30:00,63.35,63.39,63.34,63.36,35300.0,48.6123,48.643,48.6047,48.62,35300.0
2010-03-11 10:35:00,63.35,63.4,63.35,63.39,3000.0,48.6123,48.6507,48.6123,48.643,3000.0
2010-03-11 10:40:00,63.39,63.45,63.39,63.4,7200.0,48.643,48.6891,48.643,48.6507,7200.0
2010-03-11 10:45:00,63.39,63.45,63.39,63.45,17000.0,48.643,48.6891,48.643,48.6891,17000.0
2010-03-11 10:50:00,63.45,63.52,63.44,63.49,56500.0,48.6891,48.7428,48.6814,48.7198,56500.0
2010-03-11 10:55:00,63.48,63.5,63.46,63.46,3500.0,48.7121,48.7275,48.6968,48.6968,3500.0
2010-03-11 11:00:00,63.47,63.48,63.43,63.43,15100.0,48.7044,48.7121,48.6737,48.6737,15100.0
2010-03-11 11:05:00,63.41,63.43,63.41,63.43,21800.0,48.6584,48.6737,48.6584,48.6737,21800.0
2010-03-11 11:10:00,63.42,63.42,63.4,63.42,14900.0,48.6661,48.6661,48.6507,48.6661,14900.0
2010-03-11 11:15:00,63.42,63.43,63.41,63.42,11600.0,48.6661,48.6737,48.6584,48.6661,11600.0
2010-03-11 11:20:00,63.42,63.46,63.42,63.44,16900.0,48.6661,48.6968,48.6661,48.6814,16900.0
2010-03-11 11:25:00,63.43,63.43,63.41,63.41,6400.0,48.6737,48.6737,48.6584,48.6584,6400.0
2010-03-11 11:30:00,63.41,63.41,63.4,63.41,2200.0,48.6584,48.6584,48.6507,48.6584,2200.0
2010-03-11 11:35:00,63.4,63.42,63.36,63.37,15800.0,48.6507,48.6661,48.62,48.6277,15800.0
2010-03-11 11:40:00,63.35,63.38,63.35,63.36,8100.0,48.6123,48.6354,48.6123,48.62,8100.0
2010-03-11 11:45:00,63.35,63.42,63.35,63.42,2300.0,48.6123,48.6661,48.6123,48.6661,2300.0
2010-03-11 11:50:00,63.41,63.43,63.39,63.42,5900.0,48.6584,48.6737,48.643,48.6661,5900.0
2010-03-11 11:55:00,63.42,63.42,63.41,63.42,3800.0,48.6661,48.6661,48.6584,48.6661,3800.0
2010-03-11 12:00:00,63.42,63.44,63.41,63.42,10500.0,48.6661,48.6814,48.6584,48.6661,10500.0
2010-03-11 12:05:00,63.42,63.42,63.37,63.39,14400.0,48.6661,48.6661,48.6277,48.643,14400.0
2010-03-11 12:10:00,63.4,63.41,63.31,63.33,11600.0,48.6507,48.6584,48.5817,48.597,11600.0
2010-03-11 12:15:00,63.32,63.33,63.29,63.32,93800.0,48.5893,48.597,48.5663,48.5893,93800.0
2010-03-11 12:20:00,63.31,63.31,63.29,63.29,40800.0,48.5817,48.5817,48.5663,48.5663,40800.0
2010-03-11 12:25:00,63.29,63.31,63.28,63.28,8000.0,48.5663,48.5817,48.5586,48.5586,8000.0
2010-03-11 12:30:00,63.29,63.31,63.27,63.27,26000.0,48.5663,48.5817,48.551,48.551,26000.0
2010-03-11 12:35:00,63.28,63.32,63.28,63.32,2300.0,48.5586,48.5893,48.5586,48.5893,2300.0
2010-03-11 12:40:00,63.33,63.36,63.33,63.36,50700.0,48.597,48.62,48.597,48.62,50700.0
2010-03-11 12:45:00,63.36,63.37,63.36,63.36,3400.0,48.62,48.6277,48.62,48.62,3400.0
2010-03-11 12:50:00,63.35,63.37,63.35,63.37,2400.0,48.6123,48.6277,48.6123,48.6277,2400.0
2010-03-11 12:55:00,63.38,63.4,63.37,63.4,10800.0,48.6354,48.6507,48.6277,48.6507,10800.0
2010-03-11 13:00:00,63.4,63.41,63.38,63.4,5900.0,48.6507,48.6584,48.6354,48.6507,5900.0
2010-03-11 13:05:00,63.4,63.44,63.4,63.44,3700.0,48.6507,48.6814,48.6507,48.6814,3700.0
2010-03-11 13:10:00,63.44,63.45,63.43,63.44,2900.0,48.6814,48.6891,48.6737,48.6814,2900.0
2010-03-11 13:15:00,63.43,63.43,63.41,63.41,700.0,48.6737,48.6737,48.6584,48.6584,700.0
2010-03-11 13:20:00,63.41,63.42,63.41,63.42,900.0,48.6584,48.6661,48.6584,48.6661,900.0
2010-03-11 13:25:00,63.42,63.42,63.42,63.42,300.0,48.6661,48.6661,48.6661,48.6661,300.0
2010-03-11 13:30:00,63.41,63.43,63.41,63.43,3400.0,48.6584,48.6737,48.6584,48.6737,3400.0
2010-03-11 13:35:00,63.44,63.45,63.43,63.44,3900.0,48.6814,48.6891,48.6737,48.6814,3900.0
2010-03-11 13:40:00,63.44,63.44,63.42,63.43,9900.0,48.6814,48.6814,48.6661,48.6737,9900.0
2010-03-11 13:45:00,63.44,63.49,63.44,63.48,4400.0,48.6814,48.7198,48.6814,48.7121,4400.0
2010-03-11 13:50:00,63.47,63.48,63.44,63.44,8200.0,48.7044,48.7121,48.6814,48.6814,8200.0
2010-03-11 13:55:00,63.44,63.44,63.4,63.4,4200.0,48.6814,48.6814,48.6507,48.6507,4200.0
2010-03-11 14:00:00,63.4,63.4,63.37,63.37,1800.0,48.6507,48.6507,48.6277,48.6277,1800.0
2010-03-11 14:05:00,63.37,63.38,63.34,63.34,3700.0,48.6277,48.6354,48.6047,48.6047,3700.0
2010-03-11 14:10:00,63.36,63.4,63.35,63.4,5600.0,48.62,48.6507,48.6123,48.6507,5600.0
2010-03-11 14:15:00,63.39,63.4,63.35,63.39,6500.0,48.643,48.6507,48.6123,48.643,6500.0
2010-03-11 14:20:00,63.4,63.4,63.38,63.39,4300.0,48.6507,48.6507,48.6354,48.643,4300.0
2010-03-11 14:25:00,63.39,63.39,63.37,63.38,5000.0,48.643,48.643,48.6277,48.6354,5000.0
2010-03-11 14:30:00,63.39,63.4,63.37,63.38,53600.0,48.643,48.6507,48.6277,48.6354,53600.0
2010-03-11 14:35:00,63.38,63.45,63.38,63.45,8500.0,48.6354,48.6891,48.6354,48.6891,8500.0
2010-03-11 14:40:00,63.44,63.46,63.42,63.44,10000.0,48.6814,48.6968,48.6661,48.6814,10000.0
2010-03-11 14:45:00,63.44,63.45,63.43,63.44,15600.0,48.6814,48.6891,48.6737,48.6814,15600.0
2010-03-11 14:50:00,63.43,63.44,63.42,63.42,9200.0,48.6737,48.6814,48.6661,48.6661,9200.0
2010-03-11 14:55:00,63.42,63.42,63.4,63.42,1600.0,48.6661,48.6661,48.6507,48.6661,1600.0
2010-03-11 15:00:00,63.43,63.47,63.42,63.47,8900.0,48.6737,48.7044,48.6661,48.7044,8900.0
2010-03-11 15:05:00,63.48,63.57,63.47,63.56,40600.0,48.7121,48.7812,48.7044,48.7735,40600.0
2010-03-11 15:10:00,63.56,63.58,63.56,63.57,13200.0,48.7735,48.7888,48.7735,48.7812,13200.0
2010-03-11 15:15:00,63.57,63.65,63.57,63.61,21600.0,48.7812,48.8426,48.7812,48.8119,21600.0
2010-03-11 15:20:00,63.6,63.6,63.57,63.58,3700.0,48.8042,48.8042,48.7812,48.7888,3700.0
2010-03-11 15:25:00,63.59,63.61,63.58,63.61,5700.0,48.7965,48.8119,48.7888,48.8119,5700.0
2010-03-11 15:30:00,63.61,63.61,63.59,63.59,11100.0,48.8119,48.8119,48.7965,48.7965,11100.0
2010-03-11 15:35:00,63.6,63.6,63.56,63.59,2300.0,48.8042,48.8042,48.7735,48.7965,2300.0
2010-03-11 15:40:00,63.57,63.63,63.57,63.63,3600.0,48.7812,48.8272,48.7812,48.8272,3600.0
2010-03-11 15:45:00,63.64,63.65,63.64,63.65,1300.0,48.8349,48.8426,48.8349,48.8426,1300.0
2010-03-11 15:50:00,63.65,63.72,63.65,63.7,47000.0,48.8426,48.8963,48.8426,48.8809,47000.0
2010-03-11 15:55:00,63.7,63.72,63.7,63.72,63800.0,48.8809,48.8963,48.8809,48.8963,63800.0
2010-03-12 09:30:00,64.0,64.0,63.82,63.83,80900.0,49.1111,49.1111,48.973,48.9807,80900.0
2010-03-12 09:35:00,63.82,63.88,63.81,63.83,45600.0,48.973,49.019,48.9653,48.9807,45600.0
2010-03-12 09:40:00,63.81,63.84,63.79,63.82,60100.0,48.9653,48.9884,48.95,48.973,60100.0
2010-03-12 09:45:00,63.82,63.88,63.8,63.88,28400.0,48.973,49.019,48.9577,49.019,28400.0
2010-03-12 09:50:00,63.87,63.94,63.86,63.86,25100.0,49.0114,49.0651,49.0037,49.0037,25100.0
2010-03-12 09:55:00,63.86,63.88,63.78,63.85,62000.0,49.0037,49.019,48.9423,48.996,62000.0
2010-03-12 10:00:00,63.85,63.85,63.63,63.69,37700.0,48.996,48.996,48.8272,48.8732,37700.0
2010-03-12 10:05:00,63.7,63.7,63.61,63.67,53100.0,48.8809,48.8809,48.8119,48.8579,53100.0
2010-03-12 10:10:00,63.66,63.7,63.59,63.6,51000.0,48.8502,48.8809,48.7965,48.8042,51000.0
2010-03-12 10:15:00,63.6,63.65,63.56,63.59,48100.0,48.8042,48.8426,48.7735,48.7965,48100.0
2010-03-12 10:20:00,63.58,63.65,63.56,63.64,38200.0,48.7888,48.8426,48.7735,48.8349,38200.0
2010-03-12 10:25:00,63.65,63.65,63.6,63.65,10600.0,48.8426,48.8426,48.8042,48.8426,10600.0
2010-03-12 10:30:00,63.67,63.68,63.59,63.65,47600.0,48.8579,48.8656,48.7965,48.8426,47600.0
2010-03-12 10:35:00,63.66,63.73,63.64,63.73,47800.0,48.8502,48.9039,48.8349,48.9039,47800.0
2010-03-12 10:40:00,63.72,63.73,63.66,63.67,43500.0,48.8963,48.9039,48.8502,48.8579,43500.0
2010-03-12 10:45:00,63.68,63.68,63.59,63.61,45000.0,48.8656,48.8656,48.7965,48.8119,45000.0
2010-03-12 10:50:00,63.64,63.67,63.63,63.66,29600.0,48.8349,48.8579,48.8272,48.8502,29600.0
2010-03-12 10:55:00,63.66,63.7,63.66,63.66,19800.0,48.8502,48.8809,48.8502,48.8502,19800.0
2010-03-12 11:00:00,63.66,63.67,63.63,63.63,20100.0,48.8502,48.8579,48.8272,48.8272,20100.0
2010-03-12 11:05:00,63.63,63.7,63.63,63.7,27600.0,48.8272,48.8809,48.8272,48.8809,27600.0
2010-03-12 11:10:00,63.7,63.72,63.69,63.71,17400.0,48.8809,48.8963,48.8732,48.8886,17400.0
2010-03-12 11:15:00,63.72,63.76,63.72,63.74,43600.0,48.8963,48.927,48.8963,48.9116,43600.0
2010-03-12 11:20:00,63.74,63.81,63.74,63.77,60000.0,48.9116,48.9653,48.9116,48.9346,60000.0
2010-03-12 11:25:00,63.77,63.77,63.75,63.76,3700.0,48.9346,48.9346,48.9193,48.927,3700.0
2010-03-12 11:30:00,63.76,63.76,63.73,63.74,12200.0,48.927,48.927,48.9039,48.9116,12200.0
2010-03-12 11:35:00,63.74,63.74,63.72,63.74,6100.0,48.9116,48.9116,48.8963,48.9116,6100.0
2010-03-12 11:40:00,63.74,63.77,63.73,63.74,20900.0,48.9116,48.9346,48.9039,48.9116,20900.0
2010-03-12 11:45:00,63.73,63.74,63.71,63.74,15200.0,48.9039,48.9116,48.8886,48.9116,15200.0
2010-03-12 11:50:00,63.74,63.74,63.67,63.67,13700.0,48.9116,48.9116,48.8579,48.8579,13700.0
2010-03-12 11:55:00,63.67,63.71,63.67,63.69,43700.0,48.8579,48.8886,48.8579,48.8732,43700.0
2010-03-12 12:00:00,63.68,63.71,63.65,63.7,11100.0,48.8656,48.8886,48.8426,48.8809,11100.0
2010-03-12 12:05:00,63.71,63.72,63.67,63.68,12300.0,48.8886,48.8963,48.8579,48.8656,12300.0
2010-03-12 12:10:00,63.68,63.74,63.68,63.72,6400.0,48.8656,48.9116,48.8656,48.8963,6400.0
2010-03-12 12:15:00,63.72,63.72,63.7,63.71,9800.0,48.8963,48.8963,48.8809,48.8886,9800.0
2010-03-12 12:20:00,63.71,63.75,63.68,63.75,44300.0,48.8886,48.9193,48.8656,48.9193,44300.0
2010-03-12 12:25:00,63.75,63.76,63.71,63.74,21600.0,48.9193,48.927,48.8886,48.9116,21600.0
2010-03-12 12:30:00,63.72,63.72,63.65,63.66,17800.0,48.8963,48.8963,48.8426,48.8502,17800.0
2010-03-12 12:35:00,63.67,63.67,63.62,63.63,11100.0,48.8579,48.8579,48.8195,48.8272,11100.0
2010-03-12 12:40:00,63.63,63.69,63.63,63.65,7600.0,48.8272,48.8732,48.8272,48.8426,7600.0
2010-03-12 12:45:00,63.65,63.7,63.64,63.7,9700.0,48.8426,48.8809,48.8349,48.8809,9700.0
2010-03-12 12:50:00,63.69,63.69,63.66,63.68,23700.0,48.8732,48.8732,48.8502,48.8656,23700.0
2010-03-12 12:55:00,63.67,63.72,63.66,63.71,33400.0,48.8579,48.8963,48.8502,48.8886,33400.0
2010-03-12 13:00:00,63.71,63.72,63.71,63.72,5000.0,48.8886,48.8963,48.8886,48.8963,5000.0
2010-03-12 13:05:00,63.72,63.72,63.71,63.72,1500.0,48.8963,48.8963,48.8886,48.8963,1500.0
2010-03-12 13:10:00,63.73,63.76,63.73,63.74,7500.0,48.9039,48.927,48.9039,48.9116,7500.0
2010-03-12 13:15:00,63.76,63.78,63.73,63.73,6500.0,48.927,48.9423,48.9039,48.9039,6500.0
2010-03-12 13:20:00,63.73,63.74,63.73,63.74,4600.0,48.9039,48.9116,48.9039,48.9116,4600.0
2010-03-12 13:25:00,63.74,63.74,63.73,63.73,1000.0,48.9116,48.9116,48.9039,48.9039,1000.0
2010-03-12 13:30:00,63.74,63.75,63.73,63.75,2200.0,48.9116,48.9193,48.9039,48.9193,2200.0
2010-03-12 13:35:00,63.76,63.76,63.75,63.75,5900.0,48.927,48.927,48.9193,48.9193,5900.0
2010-03-12 13:40:00,63.75,63.77,63.74,63.76,4500.0,48.9193,48.9346,48.9116,48.927,4500.0
2010-03-12 13:45:00,63.76,63.76,63.75,63.76,2300.0,48.927,48.927,48.9193,48.927,2300.0
2010-03-12 13:50:00,63.76,63.76,63.71,63.71,19800.0,48.927,48.927,48.8886,48.8886,19800.0
2010-03-12 13:55:00,63.7,63.77,63.7,63.77,23800.0,48.8809,48.9346,48.8809,48.9346,23800.0
2010-03-12 14:00:00,63.78,63.79,63.76,63.78,24000.0,48.9423,48.95,48.927,48.9423,24000.0
2010-03-12 14:05:00,63.79,63.8,63.78,63.79,25000.0,48.95,48.9577,48.9423,48.95,25000.0
2010-03-12 14:10:00,63.79,63.79,63.75,63.75,7900.0,48.95,48.95,48.9193,48.9193,7900.0
2010-03-12 14:15:00,63.75,63.77,63.75,63.77,9100.0,48.9193,48.9346,48.9193,48.9346,9100.0
2010-03-12 14:20:00,63.78,63.78,63.72,63.73,14800.0,48.9423,48.9423,48.8963,48.9039,14800.0
2010-03-12 14:25:00,63.72,63.74,63.72,63.72,5100.0,48.8963,48.9116,48.8963,48.8963,5100.0
2010-03-12 14:30:00,63.73,63.75,63.72,63.74,35100.0,48.9039,48.9193,48.8963,48.9116,35100.0
2010-03-12 14:35:00,63.74,63.75,63.69,63.69,4300.0,48.9116,48.9193,48.8732,48.8732,4300.0
2010-03-12 14:40:00,63.69,63.72,63.67,63.69,26300.0,48.8732,48.8963,48.8579,48.8732,26300.0
2010-03-12 14:45:00,63.69,63.72,63.67,63.72,11700.0,48.8732,48.8963,48.8579,48.8963,11700.0
2010-03-12 14:50:00,63.72,63.73,63.69,63.73,5600.0,48.8963,48.9039,48.8732,48.9039,5600.0
2010-03-12 14:55:00,63.73,63.74,63.71,63.72,4900.0,48.9039,48.9116,48.8886,48.8963,4900.0
2010-03-12 15:00:00,63.72,63.74,63.71,63.72,11500.0,48.8963,48.9116,48.8886,48.8963,11500.0
2010-03-12 15:05:00,63.71,63.72,63.69,63.72,18200.0,48.8886,48.8963,48.8732,48.8963,18200.0
2010-03-12 15:10:00,63.72,63.73,63.71,63.71,4000.0,48.8963,48.9039,48.8886,48.8886,4000.0
2010-03-12 15:15:00,63.7,63.7,63.64,63.64,13100.0,48.8809,48.8809,48.8349,48.8349,13100.0
2010-03-12 15:20:00,63.63,63.65,63.6,63.65,14100.0,48.8272,48.8426,48.8042,48.8426,14100.0
2010-03-12 15:25:00,63.64,63.64,63.59,63.6,32200.0,48.8349,48.8349,48.7965,48.8042,32200.0
2010-03-12 15:30:00,63.6,63.67,63.6,63.65,49300.0,48.8042,48.8579,48.8042,48.8426,49300.0
2010-03-12 15:35:00,63.65,63.69,63.65,63.68,21500.0,48.8426,48.8732,48.8426,48.8656,21500.0
2010-03-12 15:40:00,63.69,63.72,63.68,63.72,33300.0,48.8732,48.8963,48.8656,48.8963,33300.0
2010-03-12 15:45:00,63.73,63.75,63.72,63.75,6700.0,48.9039,48.9193,48.8963,48.9193,6700.0
2010-03-12 15:50:00,63.74,63.75,63.72,63.74,14800.0,48.9116,48.9193,48.8963,48.9116,14800.0
2010-03-12 15:55:00,63.74,63.76,63.73,63.74,19400.0,48.9116,48.927,48.9039,48.9116,19400.0
2010-03-15 09:30:00,63.64,63.64,63.57,63.57,17500.0,48.8349,48.8349,48.7812,48.7812,17500.0
2010-03-15 09:35:00,63.58,63.59,63.56,63.57,21600.0,48.7888,48.7965,48.7735,48.7812,21600.0
2010-03-15 09:40:00,63.57,63.59,63.56,63.59,9700.0,48.7812,48.7965,48.7735,48.7965,9700.0
2010-03-15 09:45:00,63.63,63.73,63.63,63.73,12800.0,48.8272,48.9039,48.8272,48.9039,12800.0
2010-03-15 09:50:00,63.74,63.74,63.68,63.68,15200.0,48.9116,48.9116,48.8656,48.8656,15200.0
2010-03-15 09:55:00,63.67,63.68,63.54,63.54,8100.0,48.8579,48.8656,48.7581,48.7581,8100.0
2010-03-15 10:00:00,63.51,63.53,63.49,63.53,47100.0,48.7351,48.7505,48.7198,48.7505,47100.0
2010-03-15 10:05:00,63.54,63.58,63.51,63.58,5800.0,48.7581,48.7888,48.7351,48.7888,5800.0
2010-03-15 10:10:00,63.58,63.58,63.51,63.58,22400.0,48.7888,48.7888,48.7351,48.7888,22400.0
2010-03-15 10:15:00,63.56,63.58,63.52,63.57,27100.0,48.7735,48.7888,48.7428,48.7812,27100.0
2010-03-15 10:20:00,63.64,63.67,63.62,63.62,10500.0,48.8349,48.8579,48.8195,48.8195,10500.0
2010-03-15 10:25:00,63.63,63.63,63.57,63.6,14800.0,48.8272,48.8272,48.7812,48.8042,14800.0
2010-03-15 10:30:00,63.61,63.61,63.55,63.59,12700.0,48.8119,48.8119,48.7658,48.7965,12700.0
2010-03-15 10:35:00,63.6,63.63,63.58,63.61,14800.0,48.8042,48.8272,48.7888,48.8119,14800.0
2010-03-15 10:40:00,63.61,63.62,63.58,63.58,11200.0,48.8119,48.8195,48.7888,48.7888,11200.0
2010-03-15 10:45:00,63.57,63.57,63.51,63.51,12500.0,48.7812,48.7812,48.7351,48.7351,12500.0
2010-03-15 10:50:00,63.51,63.54,63.51,63.53,7800.0,48.7351,48.7581,48.7351,48.7505,7800.0
2010-03-15 10:55:00,63.53,63.56,63.51,63.54,9600.0,48.7505,48.7735,48.7351,48.7581,9600.0
2010-03-15 11:00:00,63.54,63.57,63.5,63.5,20400.0,48.7581,48.7812,48.7275,48.7275,20400.0
2010-03-15 11:05:00,63.5,63.5,63.41,63.44,19600.0,48.7275,48.7275,48.6584,48.6814,19600.0
2010-03-15 11:10:00,63.43,63.44,63.34,63.35,36100.0,48.6737,48.6814,48.6047,48.6123,36100.0
2010-03-15 11:15:00,63.34,63.36,63.3,63.32,14100.0,48.6047,48.62,48.574,48.5893,14100.0
2010-03-15 11:20:00,63.33,63.33,63.26,63.29,26600.0,48.597,48.597,48.5433,48.5663,26600.0
2010-03-15 11:25:00,63.29,63.34,63.29,63.34,26900.0,48.5663,48.6047,48.5663,48.6047,26900.0
2010-03-15 11:30:00,63.33,63.33,63.28,63.31,23300.0,48.597,48.597,48.5586,48.5817,23300.0
2010-03-15 11:35:00,63.31,63.33,63.28,63.33,12900.0,48.5817,48.597,48.5586,48.597,12900.0
2010-03-15 11:40:00,63.34,63.36,63.3,63.36,12500.0,48.6047,48.62,48.574,48.62,12500.0
2010-03-15 11:45:00,63.36,63.36,63.33,63.34,5900.0,48.62,48.62,48.597,48.6047,5900.0
2010-03-15 11:50:00,63.34,63.34,63.3,63.32,12800.0,48.6047,48.6047,48.574,48.5893,12800.0
2010-03-15 11:55:00,63.31,63.35,63.31,63.34,24000.0,48.5817,48.6123,48.5817,48.6047,24000.0
2010-03-15 12:00:00,63.34,63.34,63.28,63.28,6000.0,48.6047,48.6047,48.5586,48.5586,6000.0
2010-03-15 12:05:00,63.3,63.33,63.27,63.33,8200.0,48.574,48.597,48.551,48.597,8200.0
2010-03-15 12:10:00,63.33,63.34,63.31,63.33,10800.0,48.597,48.6047,48.5817,48.597,10800.0
2010-03-15 12:15:00,63.33,63.33,63.32,63.33,2200.0,48.597,48.597,48.5893,48.597,2200.0
2010-03-15 12:20:00,63.36,63.36,63.33,63.33,6000.0,48.62,48.62,48.597,48.597,6000.0
2010-03-15 12:25:00,63.33,63.38,63.33,63.36,6900.0,48.597,48.6354,48.597,48.62,6900.0
2010-03-15 12:30:00,63.35,63.35,63.33,63.35,8900.0,48.6123,48.6123,48.597,48.6123,8900.0
2010-03-15 12:35:00,63.35,63.38,63.35,63.38,10200.0,48.6123,48.6354,48.6123,48.6354,10200.0
2010-03-15 12:40:00,63.38,63.42,63.38,63.41,11300.0,48.6354,48.6661,48.6354,48.6584,11300.0
2010-03-15 12:45:00,63.4,63.41,63.38,63.38,18100.0,48.6507,48.6584,48.6354,48.6354,18100.0
2010-03-15 12:50:00,63.38,63.39,63.38,63.39,2700.0,48.6354,48.643,48.6354,48.643,2700.0
2010-03-15 12:55:00,63.4,63.42,63.39,63.39,6700.0,48.6507,48.6661,48.643,48.643,6700.0
2010-03-15 13:00:00,63.4,63.4,63.37,63.39,27900.0,48.6507,48.6507,48.6277,48.643,27900.0
2010-03-15 13:05:00,63.4,63.42,63.4,63.4,10000.0,48.6507,48.6661,48.6507,48.6507,10000.0
2010-03-15 13:10:00,63.41,63.43,63.39,63.41,3200.0,48.6584,48.6737,48.643,48.6584,3200.0
2010-03-15 13:15:00,63.42,63.42,63.4,63.41,3700.0,48.6661,48.6661,48.6507,48.6584,3700.0
2010-03-15 13:20:00,63.42,63.43,63.39,63.41,2900.0,48.6661,48.6737,48.643,48.6584,2900.0
2010-03-15 13:25:00,63.4,63.41,63.39,63.39,2600.0,48.6507,48.6584,48.643,48.643,2600.0
2010-03-15 13:30:00,63.4,63.43,63.4,63.43,1600.0,48.6507,48.6737,48.6507,48.6737,1600.0
2010-03-15 13:35:00,63.44,63.47,63.44,63.46,6700.0,48.6814,48.7044,48.6814,48.6968,6700.0
2010-03-15 13:40:00,63.46,63.46,63.44,63.45,3800.0,48.6968,48.6968,48.6814,48.6891,3800.0
2010-03-15 13:45:00,63.45,63.45,63.44,63.45,4700.0,48.6891,48.6891,48.6814,48.6891,4700.0
2010-03-15 13:50:00,63.46,63.46,63.44,63.44,4600.0,48.6968,48.6968,48.6814,48.6814,4600.0
2010-03-15 13:55:00,63.44,63.47,63.44,63.45,3200.0,48.6814,48.7044,48.6814,48.6891,3200.0
2010-03-15 14:00:00,63.44,63.44,63.42,63.44,2300.0,48.6814,48.6814,48.6661,48.6814,2300.0
2010-03-15 14:05:00,63.44,63.44,63.36,63.38,9800.0,48.6814,48.6814,48.62,48.6354,9800.0
2010-03-15 14:10:00,63.37,63.39,63.37,63.39,2000.0,48.6277,48.643,48.6277,48.643,2000.0
2010-03-15 14:15:00,63.39,63.41,63.38,63.4,5400.0,48.643,48.6584,48.6354,48.6507,5400.0
2010-03-15 14:20:00,63.41,63.41,63.39,63.39,9300.0,48.6584,48.6584,48.643,48.643,9300.0
2010-03-15 14:25:00,63.39,63.41,63.39,63.41,2400.0,48.643,48.6584,48.643,48.6584,2400.0
2010-03-15 14:30:00,63.4,63.4,63.34,63.34,10900.0,48.6507,48.6507,48.6047,48.6047,10900.0
2010-03-15 14:35:00,63.34,63.4,63.34,63.39,14200.0,48.6047,48.6507,48.6047,48.643,14200.0
2010-03-15 14:40:00,63.4,63.45,63.39,63.45,3600.0,48.6507,48.6891,48.643,48.6891,3600.0
2010-03-15 14:45:00,63.46,63.49,63.46,63.47,12300.0,48.6968,48.7198,48.6968,48.7044,12300.0
2010-03-15 14:50:00,63.48,63.54,63.47,63.51,7500.0,48.7121,48.7581,48.7044,48.7351,7500.0
2010-03-15 14:55:00,63.51,63.53,63.49,63.49,2700.0,48.7351,48.7505,48.7198,48.7198,2700.0
2010-03-15 15:00:00,63.5,63.53,63.5,63.53,3800.0,48.7275,48.7505,48.7275,48.7505,3800.0
2010-03-15 15:05:00,63.52,63.53,63.49,63.5,7700.0,48.7428,48.7505,48.7198,48.7275,7700.0
2010-03-15 15:10:00,63.51,63.55,63.51,63.53,6200.0,48.7351,48.7658,48.7351,48.7505,6200.0
2010-03-15 15:15:00,63.52,63.6,63.52,63.58,8400.0,48.7428,48.8042,48.7428,48.7888,8400.0
2010-03-15 15:20:00,63.59,63.63,63.56,63.62,30100.0,48.7965,48.8272,48.7735,48.8195,30100.0
2010-03-15 15:25:00,63.62,63.65,63.62,63.64,6800.0,48.8195,48.8426,48.8195,48.8349,6800.0
2010-03-15 15:30:00,63.66,63.66,63.62,63.62,18700.0,48.8502,48.8502,48.8195,48.8195,18700.0
2010-03-15 15:35:00,63.62,63.68,63.61,63.67,7800.0,48.8195,48.8656,48.8119,48.8579,7800.0
2010-03-15 15:40:00,63.66,63.71,63.66,63.7,8500.0,48.8502,48.8886,48.8502,48.8809,8500.0
2010-03-15 15:45:00,63.72,63.78,63.72,63.77,36000.0,48.8963,48.9423,48.8963,48.9346,36000.0
2010-03-15 15:50:00,63.78,63.78,63.71,63.71,12400.0,48.9423,48.9423,48.8886,48.8886,12400.0
2010-03-15 15:55:00,63.72,63.73,63.71,63.72,27600.0,48.8963,48.9039,48.8886,48.8963,27600.0
2010-03-16 09:30:00,63.9,63.91,63.84,63.84,22800.0,49.0344,49.0421,48.9884,48.9884,22800.0
2010-03-16 09:35:00,63.84,63.9,63.84,63.87,11500.0,48.9884,49.0344,48.9884,49.0114,11500.0
2010-03-16 09:40:00,63.85,63.85,63.78,63.82,34700.0,48.996,48.996,48.9423,48.973,34700.0
2010-03-16 09:45:00,63.81,63.83,63.8,63.81,11000.0,48.9653,48.9807,48.9577,48.9653,11000.0
2010-03-16 09:50:00,63.8,63.8,63.75,63.78,16500.0,48.9577,48.9577,48.9193,48.9423,16500.0
2010-03-16 09:55:00,63.78,63.87,63.77,63.87,7500.0,48.9423,49.0114,48.9346,49.0114,7500.0
2010-03-16 10:00:00,63.87,63.91,63.84,63.88,18200.0,49.0114,49.0421,48.9884,49.019,18200.0
2010-03-16 10:05:00,63.88,63.92,63.87,63.89,15700.0,49.019,49.0497,49.0114,49.0267,15700.0
2010-03-16 10:10:00,63.9,63.92,63.88,63.91,8800.0,49.0344,49.0497,49.019,49.0421,8800.0
2010-03-16 10:15:00,63.91,63.91,63.85,63.85,8200.0,49.0421,49.0421,48.996,48.996,8200.0
2010-03-16 10:20:00,63.84,63.87,63.82,63.87,24400.0,48.9884,49.0114,48.973,49.0114,24400.0
2010-03-16 10:25:00,63.88,63.91,63.88,63.91,13800.0,49.019,49.0421,49.019,49.0421,13800.0
2010-03-16 10:30:00,63.92,63.94,63.91,63.93,8900.0,49.0497,49.0651,49.0421,49.0574,8900.0
2010-03-16 10:35:00,63.93,63.96,63.89,63.9,14500.0,49.0574,49.0804,49.0267,49.0344,14500.0
2010-03-16 10:40:00,63.91,63.95,63.9,63.94,2300.0,49.0421,49.0728,49.0344,49.0651,2300.0
2010-03-16 10:45:00,63.94,63.98,63.91,63.93,8600.0,49.0651,49.0958,49.0421,49.0574,8600.0
2010-03-16 10:50:00,63.94,63.95,63.93,63.94,6000.0,49.0651,49.0728,49.0574,49.0651,6000.0
2010-03-16 10:55:00,63.94,64.09,63.93,64.06,32100.0,49.0651,49.1802,49.0574,49.1572,32100.0
2010-03-16 11:00:00,64.07,64.11,64.07,64.08,45600.0,49.1648,49.1955,49.1648,49.1725,45600.0
2010-03-16 11:05:00,64.08,64.1,64.05,64.05,9700.0,49.1725,49.1879,49.1495,49.1495,9700.0
2010-03-16 11:10:00,64.05,64.08,64.04,64.05,5200.0,49.1495,49.1725,49.1418,49.1495,5200.0
2010-03-16 11:15:00,64.06,64.12,64.06,64.12,8300.0,49.1572,49.2032,49.1572,49.2032,8300.0
2010-03-16 11:20:00,64.13,64.16,64.09,64.1,6800.0,49.2109,49.2339,49.1802,49.1879,6800.0
2010-03-16 11:25:00,64.11,64.12,64.11,64.11,2700.0,49.1955,49.2032,49.1955,49.1955,2700.0
2010-03-16 11:30:00,64.13,64.13,64.07,64.1,12100.0,49.2109,49.2109,49.1648,49.1879,12100.0
2010-03-16 11:35:00,64.1,64.11,64.07,64.11,3700.0,49.1879,49.1955,49.1648,49.1955,3700.0
2010-03-16 11:40:00,64.12,64.13,64.1,64.1,7200.0,49.2032,49.2109,49.1879,49.1879,7200.0
2010-03-16 11:45:00,64.11,64.13,64.11,64.11,6100.0,49.1955,49.2109,49.1955,49.1955,6100.0
2010-03-16 11:50:00,64.11,64.12,64.08,64.08,6000.0,49.1955,49.2032,49.1725,49.1725,6000.0
2010-03-16 11:55:00,64.08,64.09,64.07,64.09,1200.0,49.1725,49.1802,49.1648,49.1802,1200.0
2010-03-16 12:00:00,64.1,64.1,64.07,64.08,3100.0,49.1879,49.1879,49.1648,49.1725,3100.0
2010-03-16 12:05:00,64.08,64.1,64.08,64.09,4500.0,49.1725,49.1879,49.1725,49.1802,4500.0
2010-03-16 12:10:00,64.09,64.11,64.08,64.09,6500.0,49.1802,49.1955,49.1725,49.1802,6500.0
2010-03-16 12:15:00,64.1,64.1,64.07,64.08,3800.0,49.1879,49.1879,49.1648,49.1725,3800.0
2010-03-16 12:20:00,64.08,64.09,64.06,64.06,14900.0,49.1725,49.1802,49.1572,49.1572,14900.0
2010-03-16 12:25:00,64.05,64.08,64.05,64.07,2100.0,49.1495,49.1725,49.1495,49.1648,2100.0
2010-03-16 12:30:00,64.07,64.09,64.07,64.08,1300.0,49.1648,49.1802,49.1648,49.1725,1300.0
2010-03-16 12:35:00,64.06,64.07,64.04,64.05,12600.0,49.1572,49.1648,49.1418,49.1495,12600.0
2010-03-16 12:40:00,64.04,64.04,64.01,64.03,4000.0,49.1418,49.1418,49.1188,49.1342,4000.0
2010-03-16 12:45:00,64.03,64.05,64.03,64.04,2700.0,49.1342,49.1495,49.1342,49.1418,2700.0
2010-03-16 12:50:00,64.04,64.04,64.04,64.04,1100.0,49.1418,49.1418,49.1418,49.1418,1100.0
2010-03-16 12:55:00,64.03,64.04,64.02,64.04,3400.0,49.1342,49.1418,49.1265,49.1418,3400.0
2010-03-16 13:00:00,64.05,64.06,64.04,64.05,2800.0,49.1495,49.1572,49.1418,49.1495,2800.0
2010-03-16 13:05:00,64.05,64.05,64.05,64.05,400.0,49.1495,49.1495,49.1495,49.1495,400.0
2010-03-16 13:10:00,64.04,64.04,64.02,64.02,5800.0,49.1418,49.1418,49.1265,49.1265,5800.0
2010-03-16 13:15:00,64.02,64.04,64.01,64.04,2100.0,49.1265,49.1418,49.1188,49.1418,2100.0
2010-03-16 13:20:00,64.03,64.03,64.03,64.03,200.0,49.1342,49.1342,49.1342,49.1342,200.0
2010-03-16 13:25:00,64.03,64.03,64.02,64.02,1800.0,49.1342,49.1342,49.1265,49.1265,1800.0
2010-03-16 13:30:00,64.02,64.02,64.02,64.02,300.0,49.1265,49.1265,49.1265,49.1265,300.0
2010-03-16 13:35:00,64.03,64.04,64.02,64.02,9100.0,49.1342,49.1418,49.1265,49.1265,9100.0
2010-03-16 13:40:00,64.02,64.03,64.02,64.03,1000.0,49.1265,49.1342,49.1265,49.1342,1000.0
2010-03-16 13:45:00,64.03,64.03,64.01,64.01,6800.0,49.1342,49.1342,49.1188,49.1188,6800.0
2010-03-16 13:50:00,64.0,64.0,63.98,63.98,1600.0,49.1111,49.1111,49.0958,49.0958,1600.0
2010-03-16 13:55:00,63.98,64.01,63.98,64.01,2300.0,49.0958,49.1188,49.0958,49.1188,2300.0
2010-03-16 14:00:00,64.0,64.0,63.95,63.97,12700.0,49.1111,49.1111,49.0728,49.0881,12700.0
2010-03-16 14:05:00,63.97,63.97,63.96,63.96,1000.0,49.0881,49.0881,49.0804,49.0804,1000.0
2010-03-16 14:10:00,63.95,64.12,63.95,64.12,54200.0,49.0728,49.2032,49.0728,49.2032,54200.0
2010-03-16 14:15:00,64.12,64.14,64.04,64.11,37800.0,49.2032,49.2186,49.1418,49.1955,37800.0
2010-03-16 14:20:00,64.11,64.2,64.09,64.17,29200.0,49.1955,49.2646,49.1802,49.2416,29200.0
2010-03-16 14:25:00,64.18,64.22,64.14,64.15,33100.0,49.2493,49.28,49.2186,49.2262,33100.0
2010-03-16 14:30:00,64.16,64.16,64.08,64.09,21600.0,49.2339,49.2339,49.1725,49.1802,21600.0
2010-03-16 14:35:00,64.08,64.08,63.98,64.01,18100.0,49.1725,49.1725,49.0958,49.1188,18100.0
2010-03-16 14:40:00,64.0,64.04,63.95,63.95,25400.0,49.1111,49.1418,49.0728,49.0728,25400.0
2010-03-16 14:45:00,63.95,64.02,63.94,64.01,9300.0,49.0728,49.1265,49.0651,49.1188,9300.0
2010-03-16 14:50:00,64.01,64.07,63.98,64.06,24800.0,49.1188,49.1648,49.0958,49.1572,24800.0
2010-03-16 14:55:00,64.07,64.14,64.07,64.13,31600.0,49.1648,49.2186,49.1648,49.2109,31600.0
2010-03-16 15:00:00,64.12,64.17,64.1,64.11,18000.0,49.2032,49.2416,49.1879,49.1955,18000.0
2010-03-16 15:05:00,64.1,64.14,64.08,64.1,15800.0,49.1879,49.2186,49.1725,49.1879,15800.0
2010-03-16 15:10:00,64.1,64.16,64.09,64.15,10300.0,49.1879,49.2339,49.1802,49.2262,10300.0
2010-03-16 15:15:00,64.13,64.22,64.12,64.19,22700.0,49.2109,49.28,49.2032,49.2569,22700.0
2010-03-16 15:20:00,64.18,64.22,64.16,64.21,16200.0,49.2493,49.28,49.2339,49.2723,16200.0
2010-03-16 15:25:00,64.21,64.23,64.18,64.19,16600.0,49.2723,49.2876,49.2493,49.2569,16600.0
2010-03-16 15:30:00,64.19,64.25,64.17,64.21,28000.0,49.2569,49.303,49.2416,49.2723,28000.0
2010-03-16 15:35:00,64.22,64.25,64.22,64.23,20800.0,49.28,49.303,49.28,49.2876,20800.0
2010-03-16 15:40:00,64.24,64.26,64.2,64.2,7600.0,49.2953,49.3106,49.2646,49.2646,7600.0
2010-03-16 15:45:00,64.21,64.23,64.19,64.21,15800.0,49.2723,49.2876,49.2569,49.2723,15800.0
2010-03-16 15:50:00,64.22,64.31,64.22,64.3,17300.0,49.28,49.349,49.28,49.3413,17300.0
2010-03-16 15:55:00,64.3,64.31,64.27,64.27,59700.0,49.3413,49.349,49.3183,49.3183,59700.0
2010-03-17 09:30:00,64.46,64.51,64.44,64.51,68200.0,49.4641,49.5025,49.4488,49.5025,68200.0
2010-03-17 09:35:00,64.5,64.52,64.45,64.51,14900.0,49.4948,49.5102,49.4564,49.5025,14900.0
2010-03-17 09:40:00,64.52,64.56,64.51,64.55,33100.0,49.5102,49.5409,49.5025,49.5332,33100.0
2010-03-17 09:45:00,64.55,64.56,64.53,64.55,115700.0,49.5332,49.5409,49.5178,49.5332,115700.0
2010-03-17 09:50:00,64.55,64.55,64.48,64.53,25600.0,49.5332,49.5332,49.4795,49.5178,25600.0
2010-03-17 09:55:00,64.53,64.63,64.53,64.62,27000.0,49.5178,49.5946,49.5178,49.5869,27000.0
2010-03-17 10:00:00,64.62,64.64,64.58,64.58,47000.0,49.5869,49.6022,49.5562,49.5562,47000.0
2010-03-17 10:05:00,64.58,64.61,64.57,64.59,22300.0,49.5562,49.5792,49.5485,49.5639,22300.0
2010-03-17 10:10:00,64.59,64.59,64.53,64.55,5300.0,49.5639,49.5639,49.5178,49.5332,5300.0
2010-03-17 10:15:00,64.55,64.6,64.54,64.59,12100.0,49.5332,49.5715,49.5255,49.5639,12100.0
2010-03-17 10:20:00,64.6,64.62,64.54,64.56,13600.0,49.5715,49.5869,49.5255,49.5409,13600.0
2010-03-17 10:25:00,64.55,64.55,64.51,64.51,7400.0,49.5332,49.5332,49.5025,49.5025,7400.0
2010-03-17 10:30:00,64.51,64.54,64.5,64.53,10100.0,49.5025,49.5255,49.4948,49.5178,10100.0
2010-03-17 10:35:00,64.52,64.53,64.5,64.51,9500.0,49.5102,49.5178,49.4948,49.5025,9500.0
2010-03-17 10:40:00,64.52,64.56,64.52,64.56,9500.0,49.5102,49.5409,49.5102,49.5409,9500.0
2010-03-17 10:45:00,64.55,64.56,64.51,64.54,66000.0,49.5332,49.5409,49.5025,49.5255,66000.0
2010-03-17 10:50:00,64.54,64.55,64.52,64.55,48500.0,49.5255,49.5332,49.5102,49.5332,48500.0
2010-03-17 10:55:00,64.56,64.58,64.53,64.57,21200.0,49.5409,49.5562,49.5178,49.5485,21200.0
2010-03-17 11:00:00,64.58,64.61,64.57,64.59,17100.0,49.5562,49.5792,49.5485,49.5639,17100.0
2010-03-17 11:05:00,64.59,64.61,64.55,64.57,24700.0,49.5639,49.5792,49.5332,49.5485,24700.0
2010-03-17 11:10:00,64.57,64.6,64.56,64.59,9500.0,49.5485,49.5715,49.5409,49.5639,9500.0
2010-03-17 11:15:00,64.6,64.63,64.59,64.63,13200.0,49.5715,49.5946,49.5639,49.5946,13200.0
2010-03-17 11:20:00,64.64,64.71,64.64,64.66,35500.0,49.6022,49.656,49.6022,49.6176,35500.0
2010-03-17 11:25:00,64.66,64.7,64.65,64.66,13400.0,49.6176,49.6483,49.6099,49.6176,13400.0
2010-03-17 11:30:00,64.67,64.69,64.65,64.65,57300.0,49.6253,49.6406,49.6099,49.6099,57300.0
2010-03-17 11:35:00,64.65,64.66,64.64,64.65,28700.0,49.6099,49.6176,49.6022,49.6099,28700.0
2010-03-17 11:40:00,64.65,64.69,64.64,64.66,14200.0,49.6099,49.6406,49.6022,49.6176,14200.0
2010-03-17 11:45:00,64.66,64.71,64.66,64.66,12400.0,49.6176,49.656,49.6176,49.6176,12400.0
2010-03-17 11:50:00,64.64,64.66,64.64,64.66,10500.0,49.6022,49.6176,49.6022,49.6176,10500.0
2010-03-17 11:55:00,64.66,64.7,64.63,64.64,17500.0,49.6176,49.6483,49.5946,49.6022,17500.0
2010-03-17 12:00:00,64.64,64.65,64.62,64.64,5000.0,49.6022,49.6099,49.5869,49.6022,5000.0
2010-03-17 12:05:00,64.64,64.68,64.64,64.66,13800.0,49.6022,49.6329,49.6022,49.6176,13800.0
2010-03-17 12:10:00,64.66,64.66,64.64,64.65,4600.0,49.6176,49.6176,49.6022,49.6099,4600.0
2010-03-17 12:15:00,64.65,64.68,64.65,64.65,8400.0,49.6099,49.6329,49.6099,49.6099,8400.0
2010-03-17 12:20:00,64.67,64.67,64.65,64.65,1100.0,49.6253,49.6253,49.6099,49.6099,1100.0
2010-03-17 12:25:00,64.65,64.66,64.64,64.64,2600.0,49.6099,49.6176,49.6022,49.6022,2600.0
2010-03-17 12:30:00,64.64,64.65,64.63,64.65,1700.0,49.6022,49.6099,49.5946,49.6099,1700.0
2010-03-17 12:35:00,64.64,64.64,64.62,64.62,6300.0,49.6022,49.6022,49.5869,49.5869,6300.0
2010-03-17 12:40:00,64.63,64.65,64.63,64.64,25600.0,49.5946,49.6099,49.5946,49.6022,25600.0
2010-03-17 12:45:00,64.64,64.66,64.64,64.65,3900.0,49.6022,49.6176,49.6022,49.6099,3900.0
2010-03-17 12:50:00,64.66,64.67,64.65,64.66,4700.0,49.6176,49.6253,49.6099,49.6176,4700.0
2010-03-17 12:55:00,64.67,64.68,64.67,64.67,3700.0,49.6253,49.6329,49.6253,49.6253,3700.0
2010-03-17 13:00:00,64.68,64.68,64.67,64.68,2000.0,49.6329,49.6329,49.6253,49.6329,2000.0
2010-03-17 13:05:00,64.67,64.7,64.67,64.69,2800.0,49.6253,49.6483,49.6253,49.6406,2800.0
2010-03-17 13:10:00,64.69,64.7,64.68,64.7,1400.0,49.6406,49.6483,49.6329,49.6483,1400.0
2010-03-17 13:15:00,64.69,64.72,64.68,64.72,78700.0,49.6406,49.6636,49.6329,49.6636,78700.0
2010-03-17 13:20:00,64.72,64.72,64.71,64.71,9300.0,49.6636,49.6636,49.656,49.656,9300.0
2010-03-17 13:25:00,64.71,64.76,64.71,64.74,13100.0,49.656,49.6943,49.656,49.679,13100.0
2010-03-17 13:30:00,64.75,64.81,64.75,64.81,5300.0,49.6867,49.7327,49.6867,49.7327,5300.0
2010-03-17 13:35:00,64.81,64.87,64.81,64.83,27300.0,49.7327,49.7787,49.7327,49.748,27300.0
2010-03-17 13:40:00,64.83,64.86,64.81,64.83,16100.0,49.748,49.7711,49.7327,49.748,16100.0
2010-03-17 13:45:00,64.83,64.84,64.8,64.8,11700.0,49.748,49.7557,49.725,49.725,11700.0
2010-03-17 13:50:00,64.79,64.81,64.78,64.79,11700.0,49.7173,49.7327,49.7097,49.7173,11700.0
2010-03-17 13:55:00,64.79,64.81,64.78,64.81,12100.0,49.7173,49.7327,49.7097,49.7327,12100.0
2010-03-17 14:00:00,64.8,64.8,64.78,64.79,6700.0,49.725,49.725,49.7097,49.7173,6700.0
2010-03-17 14:05:00,64.79,64.81,64.78,64.81,6900.0,49.7173,49.7327,49.7097,49.7327,6900.0
2010-03-17 14:10:00,64.82,64.84,64.82,64.84,16700.0,49.7404,49.7557,49.7404,49.7557,16700.0
2010-03-17 14:15:00,64.83,64.84,64.82,64.84,10300.0,49.748,49.7557,49.7404,49.7557,10300.0
2010-03-17 14:20:00,64.85,64.85,64.82,64.84,16500.0,49.7634,49.7634,49.7404,49.7557,16500.0
2010-03-17 14:25:00,64.84,64.84,64.81,64.81,6700.0,49.7557,49.7557,49.7327,49.7327,6700.0
2010-03-17 14:30:00,64.81,64.82,64.75,64.75,12400.0,49.7327,49.7404,49.6867,49.6867,12400.0
2010-03-17 14:35:00,64.76,64.76,64.71,64.72,18900.0,49.6943,49.6943,49.656,49.6636,18900.0
2010-03-17 14:40:00,64.71,64.75,64.69,64.75,29600.0,49.656,49.6867,49.6406,49.6867,29600.0
2010-03-17 14:45:00,64.74,64.74,64.72,64.72,14800.0,49.679,49.679,49.6636,49.6636,14800.0
2010-03-17 14:50:00,64.72,64.72,64.66,64.66,23500.0,49.6636,49.6636,49.6176,49.6176,23500.0
2010-03-17 14:55:00,64.66,64.66,64.59,64.59,41200.0,49.6176,49.6176,49.5639,49.5639,41200.0
2010-03-17 15:00:00,64.6,64.64,64.6,64.62,20800.0,49.5715,49.6022,49.5715,49.5869,20800.0
2010-03-17 15:05:00,64.62,64.66,64.62,64.66,12400.0,49.5869,49.6176,49.5869,49.6176,12400.0
2010-03-17 15:10:00,64.65,64.67,64.62,64.66,40000.0,49.6099,49.6253,49.5869,49.6176,40000.0
2010-03-17 15:15:00,64.67,64.67,64.5,64.51,41400.0,49.6253,49.6253,49.4948,49.5025,41400.0
2010-03-17 15:20:00,64.5,64.52,64.47,64.52,8400.0,49.4948,49.5102,49.4718,49.5102,8400.0
2010-03-17 15:25:00,64.52,64.54,64.5,64.54,12700.0,49.5102,49.5255,49.4948,49.5255,12700.0
2010-03-17 15:30:00,64.54,64.54,64.48,64.49,7500.0,49.5255,49.5255,49.4795,49.4871,7500.0
2010-03-17 15:35:00,64.49,64.59,64.49,64.56,155300.0,49.4871,49.5639,49.4871,49.5409,155300.0
2010-03-17 15:40:00,64.57,64.58,64.51,64.54,30500.0,49.5485,49.5562,49.5025,49.5255,30500.0
2010-03-17 15:45:00,64.55,64.64,64.55,64.62,18100.0,49.5332,49.6022,49.5332,49.5869,18100.0
2010-03-17 15:50:00,64.63,64.64,64.59,64.63,32700.0,49.5946,49.6022,49.5639,49.5946,32700.0
2010-03-17 15:55:00,64.64,64.67,64.61,64.67,45100.0,49.6022,49.6253,49.5792,49.6253,45100.0
2010-03-18 09:30:00,64.65,64.65,64.6,64.64,14300.0,49.6099,49.6099,49.5715,49.6022,14300.0
2010-03-18 09:35:00,64.68,64.71,64.67,64.67,7700.0,49.6329,49.656,49.6253,49.6253,7700.0
2010-03-18 09:40:00,64.66,64.68,64.59,64.62,12700.0,49.6176,49.6329,49.5639,49.5869,12700.0
2010-03-18 09:45:00,64.64,64.67,64.62,64.66,18300.0,49.6022,49.6253,49.5869,49.6176,18300.0
2010-03-18 09:50:00,64.64,64.69,64.6,64.69,9200.0,49.6022,49.6406,49.5715,49.6406,9200.0
2010-03-18 09:55:00,64.69,64.69,64.66,64.69,6200.0,49.6406,49.6406,49.6176,49.6406,6200.0
2010-03-18 10:00:00,64.69,64.75,64.67,64.7,8600.0,49.6406,49.6867,49.6253,49.6483,8600.0
2010-03-18 10:05:00,64.67,64.69,64.61,64.63,12800.0,49.6253,49.6406,49.5792,49.5946,12800.0
2010-03-18 10:10:00,64.61,64.64,64.59,64.62,13000.0,49.5792,49.6022,49.5639,49.5869,13000.0
2010-03-18 10:15:00,64.62,64.65,64.61,64.65,8800.0,49.5869,49.6099,49.5792,49.6099,8800.0
2010-03-18 10:20:00,64.65,64.68,64.64,64.67,4000.0,49.6099,49.6329,49.6022,49.6253,4000.0
2010-03-18 10:25:00,64.67,64.67,64.61,64.61,14800.0,49.6253,49.6253,49.5792,49.5792,14800.0
2010-03-18 10:30:00,64.61,64.64,64.6,64.6,7300.0,49.5792,49.6022,49.5715,49.5715,7300.0
2010-03-18 10:35:00,64.59,64.59,64.52,64.54,19600.0,49.5639,49.5639,49.5102,49.5255,19600.0
2010-03-18 10:40:00,64.54,64.54,64.51,64.54,16500.0,49.5255,49.5255,49.5025,49.5255,16500.0
2010-03-18 10:45:00,64.53,64.57,64.51,64.54,12200.0,49.5178,49.5485,49.5025,49.5255,12200.0
2010-03-18 10:50:00,64.55,64.57,64.54,64.56,1600.0,49.5332,49.5485,49.5255,49.5409,1600.0
2010-03-18 10:55:00,64.56,64.63,64.56,64.63,9000.0,49.5409,49.5946,49.5409,49.5946,9000.0
2010-03-18 11:00:00,64.64,64.64,64.6,64.6,8200.0,49.6022,49.6022,49.5715,49.5715,8200.0
2010-03-18 11:05:00,64.61,64.65,64.61,64.63,14700.0,49.5792,49.6099,49.5792,49.5946,14700.0
2010-03-18 11:10:00,64.63,64.67,64.61,64.64,12900.0,49.5946,49.6253,49.5792,49.6022,12900.0
2010-03-18 11:15:00,64.63,64.68,64.63,64.66,6700.0,49.5946,49.6329,49.5946,49.6176,6700.0
2010-03-18 11:20:00,64.66,64.67,64.64,64.65,4400.0,49.6176,49.6253,49.6022,49.6099,4400.0
2010-03-18 11:25:00,64.65,64.66,64.61,64.62,5400.0,49.6099,49.6176,49.5792,49.5869,5400.0
2010-03-18 11:30:00,64.63,64.64,64.6,64.6,7800.0,49.5946,49.6022,49.5715,49.5715,7800.0
2010-03-18 11:35:00,64.6,64.6,64.57,64.58,4300.0,49.5715,49.5715,49.5485,49.5562,4300.0
2010-03-18 11:40:00,64.55,64.56,64.47,64.47,9800.0,49.5332,49.5409,49.4718,49.4718,9800.0
2010-03-18 11:45:00,64.46,64.5,64.45,64.5,4600.0,49.4641,49.4948,49.4564,49.4948,4600.0
2010-03-18 11:50:00,64.49,64.5,64.49,64.49,9300.0,49.4871,49.4948,49.4871,49.4871,9300.0
2010-03-18 11:55:00,64.49,64.5,64.46,64.46,6000.0,49.4871,49.4948,49.4641,49.4641,6000.0
2010-03-18 12:00:00,64.46,64.46,64.37,64.38,18700.0,49.4641,49.4641,49.3951,49.4027,18700.0
2010-03-18 12:05:00,64.38,64.43,64.37,64.43,3100.0,49.4027,49.4411,49.3951,49.4411,3100.0
2010-03-18 12:10:00,64.44,64.46,64.41,64.43,11400.0,49.4488,49.4641,49.4257,49.4411,11400.0
2010-03-18 12:15:00,64.42,64.46,64.4,64.45,9100.0,49.4334,49.4641,49.4181,49.4564,9100.0
2010-03-18 12:20:00,64.45,64.45,64.43,64.43,3600.0,49.4564,49.4564,49.4411,49.4411,3600.0
2010-03-18 12:25:00,64.43,64.44,64.42,64.42,2000.0,49.4411,49.4488,49.4334,49.4334,2000.0
2010-03-18 12:30:00,64.44,64.44,64.41,64.41,2800.0,49.4488,49.4488,49.4257,49.4257,2800.0
2010-03-18 12:35:00,64.41,64.41,64.39,64.39,2900.0,49.4257,49.4257,49.4104,49.4104,2900.0
2010-03-18 12:40:00,64.4,64.4,64.37,64.37,3400.0,49.4181,49.4181,49.3951,49.3951,3400.0
2010-03-18 12:45:00,64.38,64.42,64.38,64.42,6100.0,49.4027,49.4334,49.4027,49.4334,6100.0
2010-03-18 12:50:00,64.41,64.41,64.4,64.4,1400.0,49.4257,49.4257,49.4181,49.4181,1400.0
2010-03-18 12:55:00,64.39,64.42,64.39,64.42,2100.0,49.4104,49.4334,49.4104,49.4334,2100.0
2010-03-18 13:00:00,64.42,64.45,64.42,64.45,2100.0,49.4334,49.4564,49.4334,49.4564,2100.0
2010-03-18 13:05:00,64.45,64.52,64.45,64.51,7700.0,49.4564,49.5102,49.4564,49.5025,7700.0
2010-03-18 13:10:00,64.51,64.52,64.5,64.51,4900.0,49.5025,49.5102,49.4948,49.5025,4900.0
2010-03-18 13:15:00,64.51,64.53,64.5,64.51,9600.0,49.5025,49.5178,49.4948,49.5025,9600.0
2010-03-18 13:20:00,64.51,64.51,64.5,64.51,3600.0,49.5025,49.5025,49.4948,49.5025,3600.0
2010-03-18 13:25:00,64.51,64.51,64.5,64.51,2900.0,49.5025,49.5025,49.4948,49.5025,2900.0
2010-03-18 13:30:00,64.51,64.57,64.51,64.56,5400.0,49.5025,49.5485,49.5025,49.5409,5400.0
2010-03-18 13:35:00,64.55,64.56,64.55,64.56,4100.0,49.5332,49.5409,49.5332,49.5409,4100.0
2010-03-18 13:40:00,64.57,64.57,64.55,64.55,1500.0,49.5485,49.5485,49.5332,49.5332,1500.0
2010-03-18 13:45:00,64.54,64.54,64.53,64.54,6100.0,49.5255,49.5255,49.5178,49.5255,6100.0
2010-03-18 13:50:00,64.53,64.53,64.49,64.5,2700.0,49.5178,49.5178,49.4871,49.4948,2700.0
2010-03-18 13:55:00,64.49,64.52,64.48,64.52,2700.0,49.4871,49.5102,49.4795,49.5102,2700.0
2010-03-18 14:00:00,64.53,64.55,64.5,64.5,10000.0,49.5178,49.5332,49.4948,49.4948,10000.0
2010-03-18 14:05:00,64.51,64.54,64.49,64.54,8300.0,49.5025,49.5255,49.4871,49.5255,8300.0
2010-03-18 14:10:00,64.53,64.53,64.52,64.53,3500.0,49.5178,49.5178,49.5102,49.5178,3500.0
2010-03-18 14:15:00,64.53,64.53,64.5,64.5,3900.0,49.5178,49.5178,49.4948,49.4948,3900.0
2010-03-18 14:20:00,64.5,64.52,64.5,64.51,3600.0,49.4948,49.5102,49.4948,49.5025,3600.0
2010-03-18 14:25:00,64.52,64.53,64.51,64.53,2600.0,49.5102,49.5178,49.5025,49.5178,2600.0
2010-03-18 14:30:00,64.53,64.62,64.53,64.61,10300.0,49.5178,49.5869,49.5178,49.5792,10300.0
2010-03-18 14:35:00,64.6,64.61,64.58,64.58,10500.0,49.5715,49.5792,49.5562,49.5562,10500.0
2010-03-18 14:40:00,64.57,64.6,64.54,64.55,9700.0,49.5485,49.5715,49.5255,49.5332,9700.0
2010-03-18 14:45:00,64.54,64.54,64.48,64.5,19900.0,49.5255,49.5255,49.4795,49.4948,19900.0
2010-03-18 14:50:00,64.5,64.5,64.47,64.48,3600.0,49.4948,49.4948,49.4718,49.4795,3600.0
2010-03-18 14:55:00,64.48,64.53,64.46,64.53,16400.0,49.4795,49.5178,49.4641,49.5178,16400.0
2010-03-18 15:00:00,64.52,64.53,64.5,64.51,2600.0,49.5102,49.5178,49.4948,49.5025,2600.0
2010-03-18 15:05:00,64.51,64.55,64.5,64.53,8000.0,49.5025,49.5332,49.4948,49.5178,8000.0
2010-03-18 15:10:00,64.52,64.54,64.49,64.49,7800.0,49.5102,49.5255,49.4871,49.4871,7800.0
2010-03-18 15:15:00,64.49,64.52,64.48,64.52,3900.0,49.4871,49.5102,49.4795,49.5102,3900.0
2010-03-18 15:20:00,64.53,64.58,64.52,64.52,21500.0,49.5178,49.5562,49.5102,49.5102,21500.0
2010-03-18 15:25:00,64.52,64.57,64.52,64.57,5600.0,49.5102,49.5485,49.5102,49.5485,5600.0
2010-03-18 15:30:00,64.57,64.62,64.56,64.61,23100.0,49.5485,49.5869,49.5409,49.5792,23100.0
2010-03-18 15:35:00,64.61,64.61,64.58,64.59,4600.0,49.5792,49.5792,49.5562,49.5639,4600.0
2010-03-18 15:40:00,64.58,64.58,64.55,64.55,6400.0,49.5562,49.5562,49.5332,49.5332,6400.0
2010-03-18 15:45:00,64.56,64.63,64.55,64.61,15400.0,49.5409,49.5946,49.5332,49.5792,15400.0
2010-03-18 15:50:00,64.61,64.63,64.6,64.62,40100.0,49.5792,49.5946,49.5715,49.5869,40100.0
2010-03-18 15:55:00,64.62,64.62,64.56,64.57,28000.0,49.5869,49.5869,49.5409,49.5485,28000.0
2010-03-19 09:30:00,64.79,64.79,64.72,64.77,56400.0,49.7173,49.7173,49.6636,49.702,56400.0
2010-03-19 09:35:00,64.77,64.77,64.68,64.7,19400.0,49.702,49.702,49.6329,49.6483,19400.0
2010-03-19 09:40:00,64.7,64.7,64.6,64.6,14100.0,49.6483,49.6483,49.5715,49.5715,14100.0
2010-03-19 09:45:00,64.59,64.6,64.55,64.59,13700.0,49.5639,49.5715,49.5332,49.5639,13700.0
2010-03-19 09:50:00,64.58,64.62,64.58,64.6,13700.0,49.5562,49.5869,49.5562,49.5715,13700.0
2010-03-19 09:55:00,64.6,64.62,64.59,64.6,7400.0,49.5715,49.5869,49.5639,49.5715,7400.0
2010-03-19 10:00:00,64.61,64.62,64.5,64.51,13600.0,49.5792,49.5869,49.4948,49.5025,13600.0
2010-03-19 10:05:00,64.52,64.52,64.45,64.46,78600.0,49.5102,49.5102,49.4564,49.4641,78600.0
2010-03-19 10:10:00,64.47,64.48,64.43,64.43,48400.0,49.4718,49.4795,49.4411,49.4411,48400.0
2010-03-19 10:15:00,64.41,64.42,64.36,64.42,17600.0,49.4257,49.4334,49.3874,49.4334,17600.0
2010-03-19 10:20:00,64.41,64.41,64.29,64.31,25900.0,49.4257,49.4257,49.3337,49.349,25900.0
2010-03-19 10:25:00,64.31,64.34,64.29,64.32,10800.0,49.349,49.372,49.3337,49.3567,10800.0
2010-03-19 10:30:00,64.31,64.31,64.2,64.26,42000.0,49.349,49.349,49.2646,49.3106,42000.0
2010-03-19 10:35:00,64.29,64.34,64.29,64.33,19000.0,49.3337,49.372,49.3337,49.3644,19000.0
2010-03-19 10:40:00,64.33,64.33,64.29,64.33,10800.0,49.3644,49.3644,49.3337,49.3644,10800.0
2010-03-19 10:45:00,64.33,64.36,64.33,64.34,8900.0,49.3644,49.3874,49.3644,49.372,8900.0
2010-03-19 10:50:00,64.34,64.34,64.29,64.3,15500.0,49.372,49.372,49.3337,49.3413,15500.0
2010-03-19 10:55:00,64.3,64.31,64.28,64.28,20100.0,49.3413,49.349,49.326,49.326,20100.0
2010-03-19 11:00:00,64.28,64.29,64.23,64.23,9600.0,49.326,49.3337,49.2876,49.2876,9600.0
2010-03-19 11:05:00,64.23,64.27,64.23,64.24,7900.0,49.2876,49.3183,49.2876,49.2953,7900.0
2010-03-19 11:10:00,64.25,64.26,64.1,64.15,14300.0,49.303,49.3106,49.1879,49.2262,14300.0
2010-03-19 11:15:00,64.14,64.14,64.08,64.1,20500.0,49.2186,49.2186,49.1725,49.1879,20500.0
2010-03-19 11:20:00,64.1,64.19,64.1,64.18,11500.0,49.1879,49.2569,49.1879,49.2493,11500.0
2010-03-19 11:25:00,64.17,64.18,64.11,64.13,7700.0,49.2416,49.2493,49.1955,49.2109,7700.0
2010-03-19 11:30:00,64.13,64.13,64.09,64.13,12400.0,49.2109,49.2109,49.1802,49.2109,12400.0
2010-03-19 11:35:00,64.13,64.14,64.12,64.13,16600.0,49.2109,49.2186,49.2032,49.2109,16600.0
2010-03-19 11:40:00,64.15,64.18,64.15,64.17,12600.0,49.2262,49.2493,49.2262,49.2416,12600.0
2010-03-19 11:45:00,64.18,64.22,64.17,64.22,9500.0,49.2493,49.28,49.2416,49.28,9500.0
2010-03-19 11:50:00,64.22,64.23,64.21,64.22,11100.0,49.28,49.2876,49.2723,49.28,11100.0
2010-03-19 11:55:00,64.22,64.24,64.22,64.22,6300.0,49.28,49.2953,49.28,49.28,6300.0
2010-03-19 12:00:00,64.21,64.22,64.19,64.22,13100.0,49.2723,49.28,49.2569,49.28,13100.0
2010-03-19 12:05:00,64.21,64.26,64.21,64.24,9500.0,49.2723,49.3106,49.2723,49.2953,9500.0
2010-03-19 12:10:00,64.23,64.25,64.2,64.2,13200.0,49.2876,49.303,49.2646,49.2646,13200.0
2010-03-19 12:15:00,64.19,64.21,64.13,64.14,9500.0,49.2569,49.2723,49.2109,49.2186,9500.0
2010-03-19 12:20:00,64.14,64.16,64.13,64.14,6900.0,49.2186,49.2339,49.2109,49.2186,6900.0
2010-03-19 12:25:00,64.15,64.22,64.15,64.17,33400.0,49.2262,49.28,49.2262,49.2416,33400.0
2010-03-19 12:30:00,64.16,64.19,64.14,64.18,19900.0,49.2339,49.2569,49.2186,49.2493,19900.0
2010-03-19 12:35:00,64.17,64.18,64.16,64.16,5500.0,49.2416,49.2493,49.2339,49.2339,5500.0
2010-03-19 12:40:00,64.16,64.21,64.16,64.21,6500.0,49.2339,49.2723,49.2339,49.2723,6500.0
2010-03-19 12:45:00,64.21,64.21,64.17,64.17,7600.0,49.2723,49.2723,49.2416,49.2416,7600.0
2010-03-19 12:50:00,64.17,64.18,64.13,64.16,10200.0,49.2416,49.2493,49.2109,49.2339,10200.0
2010-03-19 12:55:00,64.15,64.17,64.14,64.17,10700.0,49.2262,49.2416,49.2186,49.2416,10700.0
2010-03-19 13:00:00,64.17,64.23,64.17,64.22,5500.0,49.2416,49.2876,49.2416,49.28,5500.0
2010-03-19 13:05:00,64.22,64.22,64.2,64.21,2800.0,49.28,49.28,49.2646,49.2723,2800.0
2010-03-19 13:10:00,64.21,64.21,64.19,64.19,7900.0,49.2723,49.2723,49.2569,49.2569,7900.0
2010-03-19 13:15:00,64.19,64.21,64.19,64.19,4400.0,49.2569,49.2723,49.2569,49.2569,4400.0
2010-03-19 13:20:00,64.19,64.2,64.16,64.17,6700.0,49.2569,49.2646,49.2339,49.2416,6700.0
2010-03-19 13:25:00,64.16,64.21,64.16,64.21,7300.0,49.2339,49.2723,49.2339,49.2723,7300.0
2010-03-19 13:30:00,64.21,64.21,64.18,64.19,5300.0,49.2723,49.2723,49.2493,49.2569,5300.0
2010-03-19 13:35:00,64.18,64.18,64.13,64.13,7700.0,49.2493,49.2493,49.2109,49.2109,7700.0
2010-03-19 13:40:00,64.14,64.15,64.12,64.14,8100.0,49.2186,49.2262,49.2032,49.2186,8100.0
2010-03-19 13:45:00,64.13,64.17,64.13,64.17,8500.0,49.2109,49.2416,49.2109,49.2416,8500.0
2010-03-19 13:50:00,64.17,64.19,64.15,64.18,24600.0,49.2416,49.2569,49.2262,49.2493,24600.0
2010-03-19 13:55:00,64.18,64.21,64.18,64.21,11100.0,49.2493,49.2723,49.2493,49.2723,11100.0
2010-03-19 14:00:00,64.21,64.21,64.18,64.19,10700.0,49.2723,49.2723,49.2493,49.2569,10700.0
2010-03-19 14:05:00,64.19,64.25,64.19,64.24,6600.0,49.2569,49.303,49.2569,49.2953,6600.0
2010-03-19 14:10:00,64.24,64.24,64.2,64.2,15800.0,49.2953,49.2953,49.2646,49.2646,15800.0
2010-03-19 14:15:00,64.21,64.21,64.19,64.21,6200.0,49.2723,49.2723,49.2569,49.2723,6200.0
2010-03-19 14:20:00,64.24,64.28,64.24,64.28,8100.0,49.2953,49.326,49.2953,49.326,8100.0
2010-03-19 14:25:00,64.28,64.3,64.26,64.28,7400.0,49.326,49.3413,49.3106,49.326,7400.0
2010-03-19 14:30:00,64.27,64.27,64.22,64.24,5700.0,49.3183,49.3183,49.28,49.2953,5700.0
2010-03-19 14:35:00,64.23,64.23,64.22,64.22,6900.0,49.2876,49.2876,49.28,49.28,6900.0
2010-03-19 14:40:00,64.21,64.23,64.18,64.22,11700.0,49.2723,49.2876,49.2493,49.28,11700.0
2010-03-19 14:45:00,64.22,64.24,64.22,64.23,2100.0,49.28,49.2953,49.28,49.2876,2100.0
2010-03-19 14:50:00,64.23,64.23,64.19,64.19,4000.0,49.2876,49.2876,49.2569,49.2569,4000.0
2010-03-19 14:55:00,64.2,64.2,64.18,64.18,2200.0,49.2646,49.2646,49.2493,49.2493,2200.0
2010-03-19 15:00:00,64.16,64.2,64.16,64.19,6400.0,49.2339,49.2646,49.2339,49.2569,6400.0
2010-03-19 15:05:00,64.18,64.22,64.18,64.21,37000.0,49.2493,49.28,49.2493,49.2723,37000.0
2010-03-19 15:10:00,64.2,64.2,64.2,64.2,1100.0,49.2646,49.2646,49.2646,49.2646,1100.0
2010-03-19 15:15:00,64.2,64.23,64.2,64.23,4900.0,49.2646,49.2876,49.2646,49.2876,4900.0
2010-03-19 15:20:00,64.22,64.22,64.19,64.19,6200.0,49.28,49.28,49.2569,49.2569,6200.0
2010-03-19 15:25:00,64.19,64.2,64.18,64.18,36100.0,49.2569,49.2646,49.2493,49.2493,36100.0
2010-03-19 15:30:00,64.17,64.17,64.03,64.04,21700.0,49.2416,49.2416,49.1342,49.1418,21700.0
2010-03-19 15:35:00,64.03,64.08,64.0,64.04,18000.0,49.1342,49.1725,49.1111,49.1418,18000.0
2010-03-19 15:40:00,64.04,64.1,63.99,64.08,36100.0,49.1418,49.1879,49.1035,49.1725,36100.0
2010-03-19 15:45:00,64.08,64.21,64.08,64.19,37300.0,49.1725,49.2723,49.1725,49.2569,37300.0
2010-03-19 15:50:00,64.2,64.22,64.16,64.19,8600.0,49.2646,49.28,49.2339,49.2569,8600.0
2010-03-19 15:55:00,64.19,64.23,64.18,64.23,27400.0,49.2569,49.2876,49.2493,49.2876,27400.0
2010-03-22 09:30:00,63.85,63.92,63.82,63.91,39700.0,48.996,49.0497,48.973,49.0421,39700.0
2010-03-22 09:35:00,63.91,63.97,63.89,63.95,11200.0,49.0421,49.0881,49.0267,49.0728,11200.0
2010-03-22 09:40:00,63.94,64.07,63.93,64.04,37600.0,49.0651,49.1648,49.0574,49.1418,37600.0
2010-03-22 09:45:00,64.07,64.19,64.07,64.12,30600.0,49.1648,49.2569,49.1648,49.2032,30600.0
2010-03-22 09:50:00,64.12,64.2,64.11,64.2,11300.0,49.2032,49.2646,49.1955,49.2646,11300.0
2010-03-22 09:55:00,64.22,64.28,64.18,64.21,37900.0,49.28,49.326,49.2493,49.2723,37900.0
2010-03-22 10:00:00,64.2,64.29,64.19,64.24,36800.0,49.2646,49.3337,49.2569,49.2953,36800.0
2010-03-22 10:05:00,64.24,64.24,64.16,64.2,6900.0,49.2953,49.2953,49.2339,49.2646,6900.0
2010-03-22 10:10:00,64.2,64.23,64.18,64.2,10300.0,49.2646,49.2876,49.2493,49.2646,10300.0
2010-03-22 10:15:00,64.22,64.23,64.18,64.2,8200.0,49.28,49.2876,49.2493,49.2646,8200.0
2010-03-22 10:20:00,64.22,64.33,64.22,64.31,41300.0,49.28,49.3644,49.28,49.349,41300.0
2010-03-22 10:25:00,64.32,64.46,64.32,64.44,25300.0,49.3567,49.4641,49.3567,49.4488,25300.0
2010-03-22 10:30:00,64.44,64.5,64.4,64.41,13400.0,49.4488,49.4948,49.4181,49.4257,13400.0
2010-03-22 10:35:00,64.4,64.43,64.4,64.42,23100.0,49.4181,49.4411,49.4181,49.4334,23100.0
2010-03-22 10:40:00,64.44,64.46,64.42,64.42,12600.0,49.4488,49.4641,49.4334,49.4334,12600.0
2010-03-22 10:45:00,64.42,64.48,64.42,64.46,16700.0,49.4334,49.4795,49.4334,49.4641,16700.0
2010-03-22 10:50:00,64.46,64.52,64.46,64.48,16200.0,49.4641,49.5102,49.4641,49.4795,16200.0
2010-03-22 10:55:00,64.48,64.48,64.45,64.45,10000.0,49.4795,49.4795,49.4564,49.4564,10000.0
2010-03-22 11:00:00,64.46,64.51,64.46,64.5,23700.0,49.4641,49.5025,49.4641,49.4948,23700.0
2010-03-22 11:05:00,64.53,64.54,64.51,64.53,12500.0,49.5178,49.5255,49.5025,49.5178,12500.0
2010-03-22 11:10:00,64.51,64.53,64.47,64.47,11200.0,49.5025,49.5178,49.4718,49.4718,11200.0
2010-03-22 11:15:00,64.47,64.47,64.45,64.46,4500.0,49.4718,49.4718,49.4564,49.4641,4500.0
2010-03-22 11:20:00,64.45,64.48,64.45,64.45,2600.0,49.4564,49.4795,49.4564,49.4564,2600.0
2010-03-22 11:25:00,64.46,64.48,64.46,64.47,4200.0,49.4641,49.4795,49.4641,49.4718,4200.0
2010-03-22 11:30:00,64.45,64.45,64.39,64.4,20500.0,49.4564,49.4564,49.4104,49.4181,20500.0
2010-03-22 11:35:00,64.39,64.45,64.39,64.43,17500.0,49.4104,49.4564,49.4104,49.4411,17500.0
2010-03-22 11:40:00,64.43,64.43,64.41,64.42,2100.0,49.4411,49.4411,49.4257,49.4334,2100.0
2010-03-22 11:45:00,64.43,64.48,64.43,64.47,13100.0,49.4411,49.4795,49.4411,49.4718,13100.0
2010-03-22 11:50:00,64.47,64.49,64.46,64.49,6000.0,49.4718,49.4871,49.4641,49.4871,6000.0
2010-03-22 11:55:00,64.49,64.5,64.47,64.49,10000.0,49.4871,49.4948,49.4718,49.4871,10000.0
2010-03-22 12:00:00,64.5,64.5,64.41,64.42,8200.0,49.4948,49.4948,49.4257,49.4334,8200.0
2010-03-22 12:05:00,64.42,64.46,64.42,64.45,12000.0,49.4334,49.4641,49.4334,49.4564,12000.0
2010-03-22 12:10:00,64.44,64.51,64.44,64.46,5600.0,49.4488,49.5025,49.4488,49.4641,5600.0
2010-03-22 12:15:00,64.43,64.43,64.42,64.43,3700.0,49.4411,49.4411,49.4334,49.4411,3700.0
2010-03-22 12:20:00,64.43,64.44,64.42,64.43,67200.0,49.4411,49.4488,49.4334,49.4411,67200.0
2010-03-22 12:25:00,64.43,64.5,64.43,64.48,6800.0,49.4411,49.4948,49.4411,49.4795,6800.0
2010-03-22 12:30:00,64.52,64.55,64.5,64.53,10400.0,49.5102,49.5332,49.4948,49.5178,10400.0
2010-03-22 12:35:00,64.52,64.53,64.5,64.5,9400.0,49.5102,49.5178,49.4948,49.4948,9400.0
2010-03-22 12:40:00,64.51,64.52,64.46,64.48,6800.0,49.5025,49.5102,49.4641,49.4795,6800.0
2010-03-22 12:45:00,64.49,64.49,64.48,64.48,400.0,49.4871,49.4871,49.4795,49.4795,400.0
2010-03-22 12:50:00,64.48,64.52,64.48,64.52,2800.0,49.4795,49.5102,49.4795,49.5102,2800.0
2010-03-22 12:55:00,64.53,64.53,64.51,64.53,4400.0,49.5178,49.5178,49.5025,49.5178,4400.0
2010-03-22 13:00:00,64.54,64.67,64.54,64.65,42400.0,49.5255,49.6253,49.5255,49.6099,42400.0
2010-03-22 13:05:00,64.65,64.66,64.63,64.64,11700.0,49.6099,49.6176,49.5946,49.6022,11700.0
2010-03-22 13:10:00,64.64,64.66,64.63,64.66,22600.0,49.6022,49.6176,49.5946,49.6176,22600.0
2010-03-22 13:15:00,64.66,64.67,64.64,64.65,5400.0,49.6176,49.6253,49.6022,49.6099,5400.0
2010-03-22 13:20:00,64.65,64.65,64.62,64.62,3100.0,49.6099,49.6099,49.5869,49.5869,3100.0
2010-03-22 13:25:00,64.62,64.64,64.59,64.59,2100.0,49.5869,49.6022,49.5639,49.5639,2100.0
2010-03-22 13:30:00,64.6,64.63,64.6,64.61,2900.0,49.5715,49.5946,49.5715,49.5792,2900.0
2010-03-22 13:35:00,64.61,64.61,64.6,64.6,2000.0,49.5792,49.5792,49.5715,49.5715,2000.0
2010-03-22 13:40:00,64.59,64.61,64.58,64.61,4600.0,49.5639,49.5792,49.5562,49.5792,4600.0
2010-03-22 13:45:00,64.6,64.61,64.59,64.61,5200.0,49.5715,49.5792,49.5639,49.5792,5200.0
2010-03-22 13:50:00,64.61,64.63,64.61,64.63,3500.0,49.5792,49.5946,49.5792,49.5946,3500.0
2010-03-22 13:55:00,64.63,64.63,64.58,64.58,1500.0,49.5946,49.5946,49.5562,49.5562,1500.0
2010-03-22 14:00:00,64.57,64.57,64.54,64.57,5900.0,49.5485,49.5485,49.5255,49.5485,5900.0
2010-03-22 14:05:00,64.57,64.59,64.55,64.55,7800.0,49.5485,49.5639,49.5332,49.5332,7800.0
2010-03-22 14:10:00,64.55,64.55,64.51,64.54,5800.0,49.5332,49.5332,49.5025,49.5255,5800.0
2010-03-22 14:15:00,64.57,64.58,64.56,64.57,5500.0,49.5485,49.5562,49.5409,49.5485,5500.0
2010-03-22 14:20:00,64.58,64.6,64.56,64.59,7000.0,49.5562,49.5715,49.5409,49.5639,7000.0
2010-03-22 14:25:00,64.57,64.6,64.57,64.59,11000.0,49.5485,49.5715,49.5485,49.5639,11000.0
2010-03-22 14:30:00,64.6,64.63,64.6,64.62,4900.0,49.5715,49.5946,49.5715,49.5869,4900.0
2010-03-22 14:35:00,64.63,64.67,64.61,64.67,15000.0,49.5946,49.6253,49.5792,49.6253,15000.0
2010-03-22 14:40:00,64.67,64.68,64.67,64.67,2700.0,49.6253,49.6329,49.6253,49.6253,2700.0
2010-03-22 14:45:00,64.68,64.71,64.68,64.69,5000.0,49.6329,49.656,49.6329,49.6406,5000.0
2010-03-22 14:50:00,64.7,64.71,64.68,64.68,6900.0,49.6483,49.656,49.6329,49.6329,6900.0
2010-03-22 14:55:00,64.7,64.7,64.65,64.65,4300.0,49.6483,49.6483,49.6099,49.6099,4300.0
2010-03-22 15:00:00,64.67,64.67,64.65,64.67,5000.0,49.6253,49.6253,49.6099,49.6253,5000.0
2010-03-22 15:05:00,64.67,64.67,64.6,64.62,11800.0,49.6253,49.6253,49.5715,49.5869,11800.0
2010-03-22 15:10:00,64.62,64.66,64.62,64.64,22100.0,49.5869,49.6176,49.5869,49.6022,22100.0
2010-03-22 15:15:00,64.64,64.69,64.64,64.67,4000.0,49.6022,49.6406,49.6022,49.6253,4000.0
2010-03-22 15:20:00,64.66,64.72,64.66,64.7,26200.0,49.6176,49.6636,49.6176,49.6483,26200.0
2010-03-22 15:25:00,64.7,64.71,64.68,64.68,4800.0,49.6483,49.656,49.6329,49.6329,4800.0
2010-03-22 15:30:00,64.66,64.67,64.62,64.64,11600.0,49.6176,49.6253,49.5869,49.6022,11600.0
2010-03-22 15:35:00,64.64,64.64,64.6,64.64,11100.0,49.6022,49.6022,49.5715,49.6022,11100.0
2010-03-22 15:40:00,64.63,64.65,64.62,64.65,10200.0,49.5946,49.6099,49.5869,49.6099,10200.0
2010-03-22 15:45:00,64.65,64.68,64.62,64.68,11100.0,49.6099,49.6329,49.5869,49.6329,11100.0
2010-03-22 15:50:00,64.67,64.67,64.6,64.61,12600.0,49.6253,49.6253,49.5715,49.5792,12600.0
2010-03-22 15:55:00,64.6,64.62,64.57,64.62,22900.0,49.5715,49.5869,49.5485,49.5869,22900.0
2010-03-23 09:30:00,64.71,64.76,64.63,64.64,26700.0,49.656,49.6943,49.5946,49.6022,26700.0
2010-03-23 09:35:00,64.63,64.66,64.59,64.63,14500.0,49.5946,49.6176,49.5639,49.5946,14500.0
2010-03-23 09:40:00,64.62,64.67,64.59,64.63,9800.0,49.5869,49.6253,49.5639,49.5946,9800.0
2010-03-23 09:45:00,64.61,64.61,64.53,64.6,11100.0,49.5792,49.5792,49.5178,49.5715,11100.0
2010-03-23 09:50:00,64.59,64.63,64.59,64.61,7800.0,49.5639,49.5946,49.5639,49.5792,7800.0
2010-03-23 09:55:00,64.6,64.67,64.6,64.66,3900.0,49.5715,49.6253,49.5715,49.6176,3900.0
2010-03-23 10:00:00,64.65,64.74,64.6,64.61,31800.0,49.6099,49.679,49.5715,49.5792,31800.0
2010-03-23 10:05:00,64.61,64.68,64.58,64.68,7600.0,49.5792,49.6329,49.5562,49.6329,7600.0
2010-03-23 10:10:00,64.71,64.73,64.68,64.69,10600.0,49.656,49.6713,49.6329,49.6406,10600.0
2010-03-23 10:15:00,64.7,64.79,64.7,64.79,10700.0,49.6483,49.7173,49.6483,49.7173,10700.0
2010-03-23 10:20:00,64.78,64.83,64.75,64.81,14600.0,49.7097,49.748,49.6867,49.7327,14600.0
2010-03-23 10:25:00,64.8,64.81,64.77,64.77,10300.0,49.725,49.7327,49.702,49.702,10300.0
2010-03-23 10:30:00,64.78,64.79,64.77,64.78,15500.0,49.7097,49.7173,49.702,49.7097,15500.0
2010-03-23 10:35:00,64.77,64.77,64.72,64.72,15500.0,49.702,49.702,49.6636,49.6636,15500.0
2010-03-23 10:40:00,64.73,64.75,64.71,64.73,5300.0,49.6713,49.6867,49.656,49.6713,5300.0
2010-03-23 10:45:00,64.76,64.77,64.73,64.73,4300.0,49.6943,49.702,49.6713,49.6713,4300.0
2010-03-23 10:50:00,64.73,64.77,64.72,64.74,14100.0,49.6713,49.702,49.6636,49.679,14100.0
2010-03-23 10:55:00,64.72,64.72,64.6,64.62,12300.0,49.6636,49.6636,49.5715,49.5869,12300.0
2010-03-23 11:00:00,64.6,64.6,64.51,64.52,21100.0,49.5715,49.5715,49.5025,49.5102,21100.0
2010-03-23 11:05:00,64.53,64.57,64.51,64.56,12800.0,49.5178,49.5485,49.5025,49.5409,12800.0
2010-03-23 11:10:00,64.57,64.62,64.55,64.62,8600.0,49.5485,49.5869,49.5332,49.5869,8600.0
2010-03-23 11:15:00,64.62,64.63,64.6,64.61,6900.0,49.5869,49.5946,49.5715,49.5792,6900.0
2010-03-23 11:20:00,64.61,64.64,64.61,64.61,4600.0,49.5792,49.6022,49.5792,49.5792,4600.0
2010-03-23 11:25:00,64.59,64.6,64.55,64.6,9700.0,49.5639,49.5715,49.5332,49.5715,9700.0
2010-03-23 11:30:00,64.62,64.65,64.61,64.61,3800.0,49.5869,49.6099,49.5792,49.5792,3800.0
2010-03-23 11:35:00,64.62,64.62,64.6,64.62,6600.0,49.5869,49.5869,49.5715,49.5869,6600.0
2010-03-23 11:40:00,64.62,64.64,64.58,64.58,11800.0,49.5869,49.6022,49.5562,49.5562,11800.0
2010-03-23 11:45:00,64.59,64.68,64.59,64.65,4600.0,49.5639,49.6329,49.5639,49.6099,4600.0
2010-03-23 11:50:00,64.65,64.69,64.65,64.68,8400.0,49.6099,49.6406,49.6099,49.6329,8400.0
2010-03-23 11:55:00,64.7,64.72,64.68,64.7,7500.0,49.6483,49.6636,49.6329,49.6483,7500.0
2010-03-23 12:00:00,64.7,64.75,64.7,64.72,4500.0,49.6483,49.6867,49.6483,49.6636,4500.0
2010-03-23 12:05:00,64.71,64.78,64.69,64.76,12200.0,49.656,49.7097,49.6406,49.6943,12200.0
2010-03-23 12:10:00,64.75,64.81,64.75,64.79,7100.0,49.6867,49.7327,49.6867,49.7173,7100.0
2010-03-23 12:15:00,64.79,64.8,64.73,64.75,22800.0,49.7173,49.725,49.6713,49.6867,22800.0
2010-03-23 12:20:00,64.74,64.75,64.73,64.74,6600.0,49.679,49.6867,49.6713,49.679,6600.0
2010-03-23 12:25:00,64.76,64.76,64.75,64.75,3400.0,49.6943,49.6943,49.6867,49.6867,3400.0
2010-03-23 12:30:00,64.77,64.78,64.74,64.74,9200.0,49.702,49.7097,49.679,49.679,9200.0
2010-03-23 12:35:00,64.74,64.74,64.7,64.71,15300.0,49.679,49.679,49.6483,49.656,15300.0
2010-03-23 12:40:00,64.72,64.74,64.72,64.73,2600.0,49.6636,49.679,49.6636,49.6713,2600.0
2010-03-23 12:45:00,64.73,64.73,64.7,64.71,2100.0,49.6713,49.6713,49.6483,49.656,2100.0
2010-03-23 12:50:00,64.72,64.73,64.72,64.73,2600.0,49.6636,49.6713,49.6636,49.6713,2600.0
2010-03-23 12:55:00,64.73,64.75,64.73,64.73,5200.0,49.6713,49.6867,49.6713,49.6713,5200.0
2010-03-23 13:00:00,64.74,64.77,64.74,64.77,4200.0,49.679,49.702,49.679,49.702,4200.0
2010-03-23 13:05:00,64.77,64.79,64.76,64.77,7500.0,49.702,49.7173,49.6943,49.702,7500.0
2010-03-23 13:10:00,64.77,64.78,64.75,64.75,9500.0,49.702,49.7097,49.6867,49.6867,9500.0
2010-03-23 13:15:00,64.76,64.79,64.76,64.78,7600.0,49.6943,49.7173,49.6943,49.7097,7600.0
2010-03-23 13:20:00,64.78,64.81,64.78,64.79,5000.0,49.7097,49.7327,49.7097,49.7173,5000.0
2010-03-23 13:25:00,64.8,64.83,64.8,64.81,9000.0,49.725,49.748,49.725,49.7327,9000.0
2010-03-23 13:30:00,64.8,64.8,64.79,64.8,3200.0,49.725,49.725,49.7173,49.725,3200.0
2010-03-23 13:35:00,64.81,64.81,64.8,64.81,800.0,49.7327,49.7327,49.725,49.7327,800.0
2010-03-23 13:40:00,64.81,64.81,64.75,64.77,6700.0,49.7327,49.7327,49.6867,49.702,6700.0
2010-03-23 13:45:00,64.77,64.77,64.71,64.73,9600.0,49.702,49.702,49.656,49.6713,9600.0
2010-03-23 13:50:00,64.73,64.77,64.72,64.76,5100.0,49.6713,49.702,49.6636,49.6943,5100.0
2010-03-23 13:55:00,64.77,64.77,64.7,64.7,4100.0,49.702,49.702,49.6483,49.6483,4100.0
2010-03-23 14:00:00,64.71,64.73,64.71,64.72,5300.0,49.656,49.6713,49.656,49.6636,5300.0
2010-03-23 14:05:00,64.72,64.76,64.71,64.76,5200.0,49.6636,49.6943,49.656,49.6943,5200.0
2010-03-23 14:10:00,64.75,64.8,64.75,64.79,2200.0,49.6867,49.725,49.6867,49.7173,2200.0
2010-03-23 14:15:00,64.79,64.79,64.78,64.79,6800.0,49.7173,49.7173,49.7097,49.7173,6800.0
2010-03-23 14:20:00,64.8,64.83,64.79,64.82,4800.0,49.725,49.748,49.7173,49.7404,4800.0
2010-03-23 14:25:00,64.82,64.84,64.82,64.84,4400.0,49.7404,49.7557,49.7404,49.7557,4400.0
2010-03-23 14:30:00,64.83,64.84,64.8,64.81,9800.0,49.748,49.7557,49.725,49.7327,9800.0
2010-03-23 14:35:00,64.8,64.84,64.8,64.81,9800.0,49.725,49.7557,49.725,49.7327,9800.0
2010-03-23 14:40:00,64.81,64.86,64.81,64.86,9200.0,49.7327,49.7711,49.7327,49.7711,9200.0
2010-03-23 14:45:00,64.86,64.86,64.82,64.84,17400.0,49.7711,49.7711,49.7404,49.7557,17400.0
2010-03-23 14:50:00,64.84,64.84,64.79,64.82,9700.0,49.7557,49.7557,49.7173,49.7404,9700.0
2010-03-23 14:55:00,64.82,64.84,64.8,64.84,3000.0,49.7404,49.7557,49.725,49.7557,3000.0
2010-03-23 15:00:00,64.84,64.84,64.81,64.83,6000.0,49.7557,49.7557,49.7327,49.748,6000.0
2010-03-23 15:05:00,64.83,64.96,64.82,64.92,28200.0,49.748,49.8478,49.7404,49.8171,28200.0
2010-03-23 15:10:00,64.92,64.99,64.91,64.99,57000.0,49.8171,49.8708,49.8094,49.8708,57000.0
2010-03-23 15:15:00,64.99,65.04,64.99,65.0,9800.0,49.8708,49.9092,49.8708,49.8785,9800.0
2010-03-23 15:20:00,65.01,65.07,65.01,65.06,28200.0,49.8862,49.9322,49.8862,49.9245,28200.0
2010-03-23 15:25:00,65.04,65.08,65.04,65.07,9600.0,49.9092,49.9399,49.9092,49.9322,9600.0
2010-03-23 15:30:00,65.06,65.06,65.04,65.06,17200.0,49.9245,49.9245,49.9092,49.9245,17200.0
2010-03-23 15:35:00,65.07,65.11,65.07,65.08,17600.0,49.9322,49.9629,49.9322,49.9399,17600.0
2010-03-23 15:40:00,65.09,65.09,65.08,65.08,4900.0,49.9476,49.9476,49.9399,49.9399,4900.0
2010-03-23 15:45:00,65.06,65.1,65.05,65.09,9000.0,49.9245,49.9552,49.9169,49.9476,9000.0
2010-03-23 15:50:00,65.09,65.09,65.08,65.08,15800.0,49.9476,49.9476,49.9399,49.9399,15800.0
2010-03-23 15:55:00,65.08,65.12,65.07,65.07,50100.0,49.9399,49.9706,49.9322,49.9322,50100.0
2010-03-24 09:30:00,64.58,64.67,64.58,64.63,22800.0,49.7426,49.8119,49.7426,49.7811,22800.0
2010-03-24 09:35:00,64.65,64.66,64.55,64.62,14800.0,49.7965,49.8042,49.7195,49.7734,14800.0
2010-03-24 09:40:00,64.62,64.66,64.59,64.64,16300.0,49.7734,49.8042,49.7503,49.7888,16300.0
2010-03-24 09:45:00,64.67,64.71,64.65,64.71,20300.0,49.8119,49.8427,49.7965,49.8427,20300.0
2010-03-24 09:50:00,64.7,64.73,64.62,64.66,27800.0,49.835,49.8581,49.7734,49.8042,27800.0
2010-03-24 09:55:00,64.66,64.66,64.61,64.64,15700.0,49.8042,49.8042,49.7657,49.7888,15700.0
2010-03-24 10:00:00,64.64,64.65,64.55,64.64,78700.0,49.7888,49.7965,49.7195,49.7888,78700.0
2010-03-24 10:05:00,64.62,64.71,64.62,64.71,25300.0,49.7734,49.8427,49.7734,49.8427,25300.0
2010-03-24 10:10:00,64.72,64.78,64.72,64.74,32000.0,49.8504,49.8966,49.8504,49.8658,32000.0
2010-03-24 10:15:00,64.73,64.77,64.72,64.76,33100.0,49.8581,49.8889,49.8504,49.8812,33100.0
2010-03-24 10:20:00,64.75,64.79,64.71,64.73,23600.0,49.8735,49.9043,49.8427,49.8581,23600.0
2010-03-24 10:25:00,64.74,64.74,64.67,64.69,8400.0,49.8658,49.8658,49.8119,49.8273,8400.0
2010-03-24 10:30:00,64.68,64.71,64.63,64.71,20000.0,49.8196,49.8427,49.7811,49.8427,20000.0
2010-03-24 10:35:00,64.73,64.79,64.72,64.77,44800.0,49.8581,49.9043,49.8504,49.8889,44800.0
2010-03-24 10:40:00,64.73,64.74,64.69,64.71,31800.0,49.8581,49.8658,49.8273,49.8427,31800.0
2010-03-24 10:45:00,64.7,64.74,64.68,64.74,6800.0,49.835,49.8658,49.8196,49.8658,6800.0
2010-03-24 10:50:00,64.74,64.76,64.71,64.74,12400.0,49.8658,49.8812,49.8427,49.8658,12400.0
2010-03-24 10:55:00,64.74,64.75,64.68,64.68,18700.0,49.8658,49.8735,49.8196,49.8196,18700.0
2010-03-24 11:00:00,64.69,64.72,64.65,64.67,13800.0,49.8273,49.8504,49.7965,49.8119,13800.0
2010-03-24 11:05:00,64.66,64.66,64.59,64.6,15200.0,49.8042,49.8042,49.7503,49.758,15200.0
2010-03-24 11:10:00,64.6,64.61,64.5,64.51,80200.0,49.758,49.7657,49.681,49.6887,80200.0
2010-03-24 11:15:00,64.51,64.51,64.4,64.45,48600.0,49.6887,49.6887,49.604,49.6425,48600.0
2010-03-24 11:20:00,64.45,64.52,64.42,64.5,25600.0,49.6425,49.6964,49.6194,49.681,25600.0
2010-03-24 11:25:00,64.5,64.52,64.47,64.51,11100.0,49.681,49.6964,49.6579,49.6887,11100.0
2010-03-24 11:30:00,64.54,64.54,64.49,64.5,10700.0,49.7118,49.7118,49.6733,49.681,10700.0
2010-03-24 11:35:00,64.5,64.54,64.5,64.52,12800.0,49.681,49.7118,49.681,49.6964,12800.0
2010-03-24 11:40:00,64.52,64.57,64.52,64.55,6800.0,49.6964,49.7349,49.6964,49.7195,6800.0
2010-03-24 11:45:00,64.54,64.54,64.52,64.54,2800.0,49.7118,49.7118,49.6964,49.7118,2800.0
2010-03-24 11:50:00,64.54,64.58,64.52,64.57,13800.0,49.7118,49.7426,49.6964,49.7349,13800.0
2010-03-24 11:55:00,64.56,64.6,64.56,64.6,5900.0,49.7272,49.758,49.7272,49.758,5900.0
2010-03-24 12:00:00,64.61,64.64,64.61,64.62,19700.0,49.7657,49.7888,49.7657,49.7734,19700.0
2010-03-24 12:05:00,64.62,64.67,64.62,64.63,12100.0,49.7734,49.8119,49.7734,49.7811,12100.0
2010-03-24 12:10:00,64.65,64.65,64.61,64.62,7600.0,49.7965,49.7965,49.7657,49.7734,7600.0
2010-03-24 12:15:00,64.63,64.64,64.6,64.62,12100.0,49.7811,49.7888,49.758,49.7734,12100.0
2010-03-24 12:20:00,64.61,64.65,64.6,64.63,9000.0,49.7657,49.7965,49.758,49.7811,9000.0
2010-03-24 12:25:00,64.63,64.66,64.62,64.65,5100.0,49.7811,49.8042,49.7734,49.7965,5100.0
2010-03-24 12:30:00,64.65,64.69,64.65,64.67,14300.0,49.7965,49.8273,49.7965,49.8119,14300.0
2010-03-24 12:35:00,64.68,64.71,64.67,64.67,9300.0,49.8196,49.8427,49.8119,49.8119,9300.0
2010-03-24 12:40:00,64.66,64.69,64.65,64.68,13000.0,49.8042,49.8273,49.7965,49.8196,13000.0
2010-03-24 12:45:00,64.68,64.73,64.68,64.71,44900.0,49.8196,49.8581,49.8196,49.8427,44900.0
2010-03-24 12:50:00,64.72,64.72,64.69,64.7,22100.0,49.8504,49.8504,49.8273,49.835,22100.0
2010-03-24 12:55:00,64.7,64.7,64.65,64.66,19200.0,49.835,49.835,49.7965,49.8042,19200.0
2010-03-24 13:00:00,64.65,64.66,64.52,64.52,32700.0,49.7965,49.8042,49.6964,49.6964,32700.0
2010-03-24 13:05:00,64.5,64.57,64.5,64.56,33300.0,49.681,49.7349,49.681,49.7272,33300.0
2010-03-24 13:10:00,64.56,64.59,64.54,64.54,22300.0,49.7272,49.7503,49.7118,49.7118,22300.0
2010-03-24 13:15:00,64.54,64.54,64.46,64.48,26900.0,49.7118,49.7118,49.6502,49.6656,26900.0
2010-03-24 13:20:00,64.47,64.52,64.47,64.51,9800.0,49.6579,49.6964,49.6579,49.6887,9800.0
2010-03-24 13:25:00,64.51,64.53,64.49,64.53,13400.0,49.6887,49.7041,49.6733,49.7041,13400.0
2010-03-24 13:30:00,64.55,64.55,64.53,64.54,9700.0,49.7195,49.7195,49.7041,49.7118,9700.0
2010-03-24 13:35:00,64.54,64.58,64.54,64.56,10700.0,49.7118,49.7426,49.7118,49.7272,10700.0
2010-03-24 13:40:00,64.55,64.57,64.53,64.53,12600.0,49.7195,49.7349,49.7041,49.7041,12600.0
2010-03-24 13:45:00,64.53,64.55,64.41,64.43,31400.0,49.7041,49.7195,49.6117,49.6271,31400.0
2010-03-24 13:50:00,64.43,64.5,64.4,64.49,18900.0,49.6271,49.681,49.604,49.6733,18900.0
2010-03-24 13:55:00,64.46,64.51,64.45,64.51,20900.0,49.6502,49.6887,49.6425,49.6887,20900.0
2010-03-24 14:00:00,64.5,64.53,64.47,64.5,11800.0,49.681,49.7041,49.6579,49.681,11800.0
2010-03-24 14:05:00,64.5,64.51,64.46,64.49,9600.0,49.681,49.6887,49.6502,49.6733,9600.0
2010-03-24 14:10:00,64.5,64.57,64.5,64.57,21000.0,49.681,49.7349,49.681,49.7349,21000.0
2010-03-24 14:15:00,64.57,64.58,64.54,64.55,33500.0,49.7349,49.7426,49.7118,49.7195,33500.0
2010-03-24 14:20:00,64.54,64.59,64.53,64.58,13900.0,49.7118,49.7503,49.7041,49.7426,13900.0
2010-03-24 14:25:00,64.59,64.59,64.52,64.53,9500.0,49.7503,49.7503,49.6964,49.7041,9500.0
2010-03-24 14:30:00,64.53,64.57,64.5,64.5,6300.0,49.7041,49.7349,49.681,49.681,6300.0
2010-03-24 14:35:00,64.51,64.55,64.5,64.5,19800.0,49.6887,49.7195,49.681,49.681,19800.0
2010-03-24 14:40:00,64.5,64.53,64.49,64.53,48000.0,49.681,49.7041,49.6733,49.7041,48000.0
2010-03-24 14:45:00,64.54,64.57,64.52,64.52,19300.0,49.7118,49.7349,49.6964,49.6964,19300.0
2010-03-24 14:50:00,64.52,64.55,64.51,64.54,14700.0,49.6964,49.7195,49.6887,49.7118,14700.0
2010-03-24 14:55:00,64.53,64.54,64.47,64.49,10800.0,49.7041,49.7118,49.6579,49.6733,10800.0
2010-03-24 15:00:00,64.49,64.55,64.46,64.54,12900.0,49.6733,49.7195,49.6502,49.7118,12900.0
2010-03-24 15:05:00,64.53,64.56,64.52,64.53,6100.0,49.7041,49.7272,49.6964,49.7041,6100.0
2010-03-24 15:10:00,64.53,64.53,64.45,64.47,10700.0,49.7041,49.7041,49.6425,49.6579,10700.0
2010-03-24 15:15:00,64.48,64.54,64.46,64.52,32700.0,49.6656,49.7118,49.6502,49.6964,32700.0
2010-03-24 15:20:00,64.52,64.58,64.51,64.57,9800.0,49.6964,49.7426,49.6887,49.7349,9800.0
2010-03-24 15:25:00,64.56,64.56,64.52,64.54,7300.0,49.7272,49.7272,49.6964,49.7118,7300.0
2010-03-24 15:30:00,64.54,64.6,64.54,64.6,11500.0,49.7118,49.758,49.7118,49.758,11500.0
2010-03-24 15:35:00,64.62,64.65,64.6,64.6,16700.0,49.7734,49.7965,49.758,49.758,16700.0
2010-03-24 15:40:00,64.59,64.6,64.57,64.59,18100.0,49.7503,49.758,49.7349,49.7503,18100.0
2010-03-24 15:45:00,64.58,64.58,64.54,64.55,29000.0,49.7426,49.7426,49.7118,49.7195,29000.0
2010-03-24 15:50:00,64.55,64.55,64.52,64.52,13600.0,49.7195,49.7195,49.6964,49.6964,13600.0
2010-03-24 15:55:00,64.51,64.54,64.49,64.5,48700.0,49.6887,49.7118,49.6733,49.681,48700.0
2010-03-25 09:30:00,64.95,65.01,64.94,64.95,41400.0,50.0276,50.0738,50.0199,50.0276,41400.0
2010-03-25 09:35:00,64.94,64.96,64.91,64.92,16200.0,50.0199,50.0353,49.9968,50.0045,16200.0
2010-03-25 09:40:00,64.9,64.95,64.89,64.95,16800.0,49.9891,50.0276,49.9814,50.0276,16800.0
2010-03-25 09:45:00,64.95,64.95,64.84,64.85,34800.0,50.0276,50.0276,49.9429,49.9506,34800.0
2010-03-25 09:50:00,64.83,64.88,64.83,64.83,14200.0,49.9352,49.9737,49.9352,49.9352,14200.0
2010-03-25 09:55:00,64.84,64.9,64.84,64.86,27600.0,49.9429,49.9891,49.9429,49.9583,27600.0
2010-03-25 10:00:00,64.87,64.92,64.85,64.85,119400.0,49.966,50.0045,49.9506,49.9506,119400.0
2010-03-25 10:05:00,64.85,64.85,64.73,64.79,34600.0,49.9506,49.9506,49.8581,49.9043,34600.0
2010-03-25 10:10:00,64.8,64.86,64.79,64.86,20000.0,49.9121,49.9583,49.9043,49.9583,20000.0
2010-03-25 10:15:00,64.86,64.9,64.85,64.9,94900.0,49.9583,49.9891,49.9506,49.9891,94900.0
2010-03-25 10:20:00,64.9,64.94,64.9,64.91,8000.0,49.9891,50.0199,49.9891,49.9968,8000.0
2010-03-25 10:25:00,64.92,64.92,64.85,64.85,10000.0,50.0045,50.0045,49.9506,49.9506,10000.0
2010-03-25 10:30:00,64.85,64.87,64.83,64.85,13900.0,49.9506,49.966,49.9352,49.9506,13900.0
2010-03-25 10:35:00,64.84,64.88,64.83,64.88,13100.0,49.9429,49.9737,49.9352,49.9737,13100.0
2010-03-25 10:40:00,64.88,64.92,64.84,64.87,27100.0,49.9737,50.0045,49.9429,49.966,27100.0
2010-03-25 10:45:00,64.87,64.91,64.85,64.89,36500.0,49.966,49.9968,49.9506,49.9814,36500.0
2010-03-25 10:50:00,64.91,64.92,64.85,64.85,22600.0,49.9968,50.0045,49.9506,49.9506,22600.0
2010-03-25 10:55:00,64.86,64.89,64.86,64.89,9700.0,49.9583,49.9814,49.9583,49.9814,9700.0
2010-03-25 11:00:00,64.89,64.95,64.89,64.9,30200.0,49.9814,50.0276,49.9814,49.9891,30200.0
2010-03-25 11:05:00,64.9,64.94,64.9,64.94,17800.0,49.9891,50.0199,49.9891,50.0199,17800.0
2010-03-25 11:10:00,64.94,65.06,64.94,65.05,24400.0,50.0199,50.1123,50.0199,50.1046,24400.0
2010-03-25 11:15:00,65.05,65.09,65.03,65.07,35000.0,50.1046,50.1354,50.0892,50.12,35000.0
2010-03-25 11:20:00,65.08,65.11,65.07,65.09,21400.0,50.1277,50.1508,50.12,50.1354,21400.0
2010-03-25 11:25:00,65.09,65.11,65.07,65.11,12300.0,50.1354,50.1508,50.12,50.1508,12300.0
2010-03-25 11:30:00,65.1,65.16,65.1,65.15,25200.0,50.1431,50.1893,50.1431,50.1816,25200.0
2010-03-25 11:35:00,65.13,65.14,65.11,65.13,26700.0,50.1662,50.1739,50.1508,50.1662,26700.0
2010-03-25 11:40:00,65.13,65.14,65.12,65.14,12700.0,50.1662,50.1739,50.1585,50.1739,12700.0
2010-03-25 11:45:00,65.14,65.16,65.11,65.11,23500.0,50.1739,50.1893,50.1508,50.1508,23500.0
2010-03-25 11:50:00,65.11,65.13,65.1,65.11,13400.0,50.1508,50.1662,50.1431,50.1508,13400.0
2010-03-25 11:55:00,65.1,65.13,65.1,65.13,14000.0,50.1431,50.1662,50.1431,50.1662,14000.0
2010-03-25 12:00:00,65.12,65.12,65.09,65.11,6100.0,50.1585,50.1585,50.1354,50.1508,6100.0
2010-03-25 12:05:00,65.1,65.15,65.08,65.12,25300.0,50.1431,50.1816,50.1277,50.1585,25300.0
2010-03-25 12:10:00,65.12,65.12,65.05,65.07,20200.0,50.1585,50.1585,50.1046,50.12,20200.0
2010-03-25 12:15:00,65.06,65.06,65.01,65.05,23100.0,50.1123,50.1123,50.0738,50.1046,23100.0
2010-03-25 12:20:00,65.05,65.06,65.04,65.05,3800.0,50.1046,50.1123,50.0969,50.1046,3800.0
2010-03-25 12:25:00,65.05,65.07,65.05,65.06,2700.0,50.1046,50.12,50.1046,50.1123,2700.0
2010-03-25 12:30:00,65.07,65.09,65.07,65.08,19800.0,50.12,50.1354,50.12,50.1277,19800.0
2010-03-25 12:35:00,65.08,65.11,65.08,65.1,4300.0,50.1277,50.1508,50.1277,50.1431,4300.0
2010-03-25 12:40:00,65.11,65.14,65.11,65.13,22300.0,50.1508,50.1739,50.1508,50.1662,22300.0
2010-03-25 12:45:00,65.13,65.19,65.13,65.15,13300.0,50.1662,50.2124,50.1662,50.1816,13300.0
2010-03-25 12:50:00,65.15,65.17,65.13,65.14,10900.0,50.1816,50.197,50.1662,50.1739,10900.0
2010-03-25 12:55:00,65.13,65.14,65.12,65.12,10200.0,50.1662,50.1739,50.1585,50.1585,10200.0
2010-03-25 13:00:00,65.11,65.12,65.07,65.11,7200.0,50.1508,50.1585,50.12,50.1508,7200.0
2010-03-25 13:05:00,65.1,65.14,65.1,65.14,2700.0,50.1431,50.1739,50.1431,50.1739,2700.0
2010-03-25 13:10:00,65.14,65.15,65.12,65.13,6800.0,50.1739,50.1816,50.1585,50.1662,6800.0
2010-03-25 13:15:00,65.13,65.14,65.12,65.13,7200.0,50.1662,50.1739,50.1585,50.1662,7200.0
2010-03-25 13:20:00,65.13,65.14,65.1,65.12,5700.0,50.1662,50.1739,50.1431,50.1585,5700.0
2010-03-25 13:25:00,65.13,65.17,65.1,65.1,19400.0,50.1662,50.197,50.1431,50.1431,19400.0
2010-03-25 13:30:00,65.09,65.1,65.03,65.05,21600.0,50.1354,50.1431,50.0892,50.1046,21600.0
2010-03-25 13:35:00,65.06,65.07,64.98,65.01,21400.0,50.1123,50.12,50.0507,50.0738,21400.0
2010-03-25 13:40:00,65.0,65.0,64.93,64.93,15500.0,50.0661,50.0661,50.0122,50.0122,15500.0
2010-03-25 13:45:00,64.93,64.97,64.9,64.91,25600.0,50.0122,50.043,49.9891,49.9968,25600.0
2010-03-25 13:50:00,64.91,64.94,64.81,64.83,47600.0,49.9968,50.0199,49.9198,49.9352,47600.0
2010-03-25 13:55:00,64.83,64.85,64.8,64.85,36400.0,49.9352,49.9506,49.9121,49.9506,36400.0
2010-03-25 14:00:00,64.86,64.87,64.82,64.87,18900.0,49.9583,49.966,49.9275,49.966,18900.0
2010-03-25 14:05:00,64.88,64.91,64.87,64.87,12900.0,49.9737,49.9968,49.966,49.966,12900.0
2010-03-25 14:10:00,64.88,64.9,64.83,64.9,13500.0,49.9737,49.9891,49.9352,49.9891,13500.0
2010-03-25 14:15:00,64.91,64.92,64.86,64.89,8000.0,49.9968,50.0045,49.9583,49.9814,8000.0
2010-03-25 14:20:00,64.91,64.91,64.76,64.76,51600.0,49.9968,49.9968,49.8812,49.8812,51600.0
2010-03-25 14:25:00,64.77,64.79,64.69,64.71,17100.0,49.8889,49.9043,49.8273,49.8427,17100.0
2010-03-25 14:30:00,64.68,64.76,64.68,64.71,9700.0,49.8196,49.8812,49.8196,49.8427,9700.0
2010-03-25 14:35:00,64.69,64.76,64.69,64.76,11000.0,49.8273,49.8812,49.8273,49.8812,11000.0
2010-03-25 14:40:00,64.76,64.78,64.73,64.77,24300.0,49.8812,49.8966,49.8581,49.8889,24300.0
2010-03-25 14:45:00,64.76,64.76,64.66,64.66,32000.0,49.8812,49.8812,49.8042,49.8042,32000.0
2010-03-25 14:50:00,64.67,64.73,64.63,64.72,24500.0,49.8119,49.8581,49.7811,49.8504,24500.0
2010-03-25 14:55:00,64.71,64.74,64.69,64.72,16500.0,49.8427,49.8658,49.8273,49.8504,16500.0
2010-03-25 15:00:00,64.73,64.82,64.73,64.82,24300.0,49.8581,49.9275,49.8581,49.9275,24300.0
2010-03-25 15:05:00,64.83,64.89,64.82,64.85,21300.0,49.9352,49.9814,49.9275,49.9506,21300.0
2010-03-25 15:10:00,64.85,64.87,64.81,64.86,11200.0,49.9506,49.966,49.9198,49.9583,11200.0
2010-03-25 15:15:00,64.86,64.86,64.79,64.81,8500.0,49.9583,49.9583,49.9043,49.9198,8500.0
2010-03-25 15:20:00,64.82,64.82,64.79,64.81,5900.0,49.9275,49.9275,49.9043,49.9198,5900.0
2010-03-25 15:25:00,64.8,64.81,64.73,64.73,15700.0,49.9121,49.9198,49.8581,49.8581,15700.0
2010-03-25 15:30:00,64.73,64.73,64.63,64.63,22600.0,49.8581,49.8581,49.7811,49.7811,22600.0
2010-03-25 15:35:00,64.63,64.65,64.54,64.54,34600.0,49.7811,49.7965,49.7118,49.7118,34600.0
2010-03-25 15:40:00,64.54,64.58,64.51,64.56,21400.0,49.7118,49.7426,49.6887,49.7272,21400.0
2010-03-25 15:45:00,64.55,64.55,64.38,64.38,54100.0,49.7195,49.7195,49.5885,49.5885,54100.0
2010-03-25 15:50:00,64.37,64.46,64.35,64.44,34400.0,49.5808,49.6502,49.5654,49.6348,34400.0
2010-03-25 15:55:00,64.42,64.42,64.31,64.37,44900.0,49.6194,49.6194,49.5346,49.5808,44900.0
2010-03-26 09:30:00,64.5,64.6,64.47,64.56,36100.0,49.681,49.758,49.6579,49.7272,36100.0
2010-03-26 09:35:00,64.55,64.59,64.5,64.51,30100.0,49.7195,49.7503,49.681,49.6887,30100.0
2010-03-26 09:40:00,64.52,64.53,64.41,64.45,9000.0,49.6964,49.7041,49.6117,49.6425,9000.0
2010-03-26 09:45:00,64.43,64.53,64.42,64.53,21500.0,49.6271,49.7041,49.6194,49.7041,21500.0
2010-03-26 09:50:00,64.54,64.59,64.54,64.58,35400.0,49.7118,49.7503,49.7118,49.7426,35400.0
2010-03-26 09:55:00,64.57,64.64,64.53,64.56,41600.0,49.7349,49.7888,49.7041,49.7272,41600.0
2010-03-26 10:00:00,64.56,64.73,64.56,64.71,38100.0,49.7272,49.8581,49.7272,49.8427,38100.0
2010-03-26 10:05:00,64.69,64.75,64.68,64.71,30000.0,49.8273,49.8735,49.8196,49.8427,30000.0
2010-03-26 10:10:00,64.69,64.71,64.67,64.67,11200.0,49.8273,49.8427,49.8119,49.8119,11200.0
2010-03-26 10:15:00,64.69,64.71,64.65,64.71,19100.0,49.8273,49.8427,49.7965,49.8427,19100.0
2010-03-26 10:20:00,64.71,64.72,64.65,64.69,32400.0,49.8427,49.8504,49.7965,49.8273,32400.0
2010-03-26 10:25:00,64.69,64.75,64.69,64.73,18300.0,49.8273,49.8735,49.8273,49.8581,18300.0
2010-03-26 10:30:00,64.73,64.78,64.73,64.74,14300.0,49.8581,49.8966,49.8581,49.8658,14300.0
2010-03-26 10:35:00,64.73,64.73,64.68,64.7,15200.0,49.8581,49.8581,49.8196,49.835,15200.0
2010-03-26 10:40:00,64.7,64.72,64.67,64.68,7700.0,49.835,49.8504,49.8119,49.8196,7700.0
2010-03-26 10:45:00,64.68,64.7,64.65,64.7,8500.0,49.8196,49.835,49.7965,49.835,8500.0
2010-03-26 10:50:00,64.7,64.74,64.7,64.72,8600.0,49.835,49.8658,49.835,49.8504,8600.0
2010-03-26 10:55:00,64.68,64.71,64.61,64.63,20800.0,49.8196,49.8427,49.7657,49.7811,20800.0
2010-03-26 11:00:00,64.64,64.68,64.64,64.68,5900.0,49.7888,49.8196,49.7888,49.8196,5900.0
2010-03-26 11:05:00,64.69,64.7,64.64,64.64,15500.0,49.8273,49.835,49.7888,49.7888,15500.0
2010-03-26 11:10:00,64.65,64.67,64.63,64.65,5400.0,49.7965,49.8119,49.7811,49.7965,5400.0
2010-03-26 11:15:00,64.63,64.72,64.63,64.71,13100.0,49.7811,49.8504,49.7811,49.8427,13100.0
2010-03-26 11:20:00,64.68,64.7,64.68,64.7,2500.0,49.8196,49.835,49.8196,49.835,2500.0
2010-03-26 11:25:00,64.69,64.74,64.68,64.69,14600.0,49.8273,49.8658,49.8196,49.8273,14600.0
2010-03-26 11:30:00,64.7,64.73,64.69,64.72,7800.0,49.835,49.8581,49.8273,49.8504,7800.0
2010-03-26 11:35:00,64.72,64.73,64.68,64.68,4700.0,49.8504,49.8581,49.8196,49.8196,4700.0
2010-03-26 11:40:00,64.67,64.68,64.66,64.66,6200.0,49.8119,49.8196,49.8042,49.8042,6200.0
2010-03-26 11:45:00,64.65,64.68,64.64,64.66,13800.0,49.7965,49.8196,49.7888,49.8042,13800.0
2010-03-26 11:50:00,64.66,64.67,64.65,64.65,4700.0,49.8042,49.8119,49.7965,49.7965,4700.0
2010-03-26 11:55:00,64.64,64.64,64.62,64.63,4900.0,49.7888,49.7888,49.7734,49.7811,4900.0
2010-03-26 12:00:00,64.63,64.66,64.62,64.66,5800.0,49.7811,49.8042,49.7734,49.8042,5800.0
2010-03-26 12:05:00,64.65,64.68,64.65,64.65,9700.0,49.7965,49.8196,49.7965,49.7965,9700.0
2010-03-26 12:10:00,64.64,64.65,64.63,64.63,10400.0,49.7888,49.7965,49.7811,49.7811,10400.0
2010-03-26 12:15:00,64.63,64.65,64.63,64.63,7500.0,49.7811,49.7965,49.7811,49.7811,7500.0
2010-03-26 12:20:00,64.63,64.64,64.49,64.51,30500.0,49.7811,49.7888,49.6733,49.6887,30500.0
2010-03-26 12:25:00,64.51,64.51,64.39,64.42,43100.0,49.6887,49.6887,49.5963,49.6194,43100.0
2010-03-26 12:30:00,64.42,64.44,64.36,64.39,33400.0,49.6194,49.6348,49.5731,49.5963,33400.0
2010-03-26 12:35:00,64.38,64.4,64.34,64.39,30800.0,49.5885,49.604,49.5577,49.5963,30800.0
2010-03-26 12:40:00,64.4,64.43,64.38,64.42,11100.0,49.604,49.6271,49.5885,49.6194,11100.0
2010-03-26 12:45:00,64.42,64.42,64.31,64.31,30800.0,49.6194,49.6194,49.5346,49.5346,30800.0
2010-03-26 12:50:00,64.31,64.39,64.31,64.35,18000.0,49.5346,49.5963,49.5346,49.5654,18000.0
2010-03-26 12:55:00,64.35,64.35,64.22,64.29,52600.0,49.5654,49.5654,49.4653,49.5192,52600.0
2010-03-26 13:00:00,64.27,64.3,64.25,64.28,14700.0,49.5038,49.5269,49.4884,49.5115,14700.0
2010-03-26 13:05:00,64.25,64.25,64.07,64.09,40900.0,49.4884,49.4884,49.3498,49.3652,40900.0
2010-03-26 13:10:00,64.11,64.18,64.11,64.17,16900.0,49.3806,49.4345,49.3806,49.4268,16900.0
2010-03-26 13:15:00,64.18,64.21,64.18,64.21,55100.0,49.4345,49.4576,49.4345,49.4576,55100.0
2010-03-26 13:20:00,64.21,64.3,64.2,64.25,17600.0,49.4576,49.5269,49.4499,49.4884,17600.0
2010-03-26 13:25:00,64.26,64.27,64.24,64.24,22500.0,49.4961,49.5038,49.4807,49.4807,22500.0
2010-03-26 13:30:00,64.23,64.23,64.19,64.2,16000.0,49.473,49.473,49.4422,49.4499,16000.0
2010-03-26 13:35:00,64.2,64.29,64.2,64.27,33500.0,49.4499,49.5192,49.4499,49.5038,33500.0
2010-03-26 13:40:00,64.27,64.34,64.27,64.27,25700.0,49.5038,49.5577,49.5038,49.5038,25700.0
2010-03-26 13:45:00,64.27,64.28,64.22,64.22,90900.0,49.5038,49.5115,49.4653,49.4653,90900.0
2010-03-26 13:50:00,64.22,64.26,64.21,64.21,24800.0,49.4653,49.4961,49.4576,49.4576,24800.0
2010-03-26 13:55:00,64.22,64.25,64.21,64.24,9000.0,49.4653,49.4884,49.4576,49.4807,9000.0
2010-03-26 14:00:00,64.23,64.23,64.14,64.17,19000.0,49.473,49.473,49.4037,49.4268,19000.0
2010-03-26 14:05:00,64.18,64.26,64.17,64.26,47500.0,49.4345,49.4961,49.4268,49.4961,47500.0
2010-03-26 14:10:00,64.26,64.3,64.23,64.24,23300.0,49.4961,49.5269,49.473,49.4807,23300.0
2010-03-26 14:15:00,64.25,64.35,64.23,64.31,48800.0,49.4884,49.5654,49.473,49.5346,48800.0
2010-03-26 14:20:00,64.31,64.33,64.29,64.3,54900.0,49.5346,49.55,49.5192,49.5269,54900.0
2010-03-26 14:25:00,64.3,64.41,64.27,64.4,17800.0,49.5269,49.6117,49.5038,49.604,17800.0
2010-03-26 14:30:00,64.39,64.42,64.37,64.38,20400.0,49.5963,49.6194,49.5808,49.5885,20400.0
2010-03-26 14:35:00,64.39,64.44,64.38,64.43,9800.0,49.5963,49.6348,49.5885,49.6271,9800.0
2010-03-26 14:40:00,64.42,64.46,64.38,64.38,19000.0,49.6194,49.6502,49.5885,49.5885,19000.0
2010-03-26 14:45:00,64.38,64.39,64.33,64.33,19200.0,49.5885,49.5963,49.55,49.55,19200.0
2010-03-26 14:50:00,64.33,64.36,64.29,64.36,51000.0,49.55,49.5731,49.5192,49.5731,51000.0
2010-03-26 14:55:00,64.36,64.36,64.29,64.31,42400.0,49.5731,49.5731,49.5192,49.5346,42400.0
2010-03-26 15:00:00,64.31,64.35,64.31,64.32,13100.0,49.5346,49.5654,49.5346,49.5423,13100.0
2010-03-26 15:05:00,64.32,64.33,64.26,64.27,24900.0,49.5423,49.55,49.4961,49.5038,24900.0
2010-03-26 15:10:00,64.28,64.33,64.25,64.33,23600.0,49.5115,49.55,49.4884,49.55,23600.0
2010-03-26 15:15:00,64.34,64.35,64.32,64.34,36000.0,49.5577,49.5654,49.5423,49.5577,36000.0
2010-03-26 15:20:00,64.34,64.34,64.25,64.27,43700.0,49.5577,49.5577,49.4884,49.5038,43700.0
2010-03-26 15:25:00,64.27,64.32,64.24,64.3,35100.0,49.5038,49.5423,49.4807,49.5269,35100.0
2010-03-26 15:30:00,64.31,64.33,64.26,64.26,29700.0,49.5346,49.55,49.4961,49.4961,29700.0
2010-03-26 15:35:00,64.25,64.33,64.25,64.32,64100.0,49.4884,49.55,49.4884,49.5423,64100.0
2010-03-26 15:40:00,64.31,64.34,64.3,64.32,36000.0,49.5346,49.5577,49.5269,49.5423,36000.0
2010-03-26 15:45:00,64.32,64.32,64.26,64.31,35100.0,49.5423,49.5423,49.4961,49.5346,35100.0
2010-03-26 15:50:00,64.31,64.38,64.31,64.34,33300.0,49.5346,49.5885,49.5346,49.5577,33300.0
2010-03-26 15:55:00,64.34,64.4,64.33,64.38,50000.0,49.5577,49.604,49.55,49.5885,50000.0
2010-03-29 09:30:00,64.64,64.76,64.64,64.73,20400.0,49.7888,49.8812,49.7888,49.8581,20400.0
2010-03-29 09:35:00,64.74,64.76,64.7,64.73,11700.0,49.8658,49.8812,49.835,49.8581,11700.0
2010-03-29 09:40:00,64.74,64.75,64.67,64.72,15200.0,49.8658,49.8735,49.8119,49.8504,15200.0
2010-03-29 09:45:00,64.73,64.78,64.73,64.74,28900.0,49.8581,49.8966,49.8581,49.8658,28900.0
2010-03-29 09:50:00,64.74,64.8,64.7,64.7,27600.0,49.8658,49.9121,49.835,49.835,27600.0
2010-03-29 09:55:00,64.7,64.71,64.61,64.62,178100.0,49.835,49.8427,49.7657,49.7734,178100.0
2010-03-29 10:00:00,64.63,64.64,64.58,64.64,25600.0,49.7811,49.7888,49.7426,49.7888,25600.0
2010-03-29 10:05:00,64.64,64.68,64.63,64.67,18800.0,49.7888,49.8196,49.7811,49.8119,18800.0
2010-03-29 10:10:00,64.66,64.73,64.66,64.7,49500.0,49.8042,49.8581,49.8042,49.835,49500.0
2010-03-29 10:15:00,64.68,64.7,64.66,64.68,18400.0,49.8196,49.835,49.8042,49.8196,18400.0
2010-03-29 10:20:00,64.66,64.66,64.62,64.63,16800.0,49.8042,49.8042,49.7734,49.7811,16800.0
2010-03-29 10:25:00,64.6,64.67,64.6,64.64,25100.0,49.758,49.8119,49.758,49.7888,25100.0
2010-03-29 10:30:00,64.64,64.65,64.55,64.63,44000.0,49.7888,49.7965,49.7195,49.7811,44000.0
2010-03-29 10:35:00,64.64,64.69,64.64,64.68,28000.0,49.7888,49.8273,49.7888,49.8196,28000.0
2010-03-29 10:40:00,64.68,64.72,64.68,64.69,20400.0,49.8196,49.8504,49.8196,49.8273,20400.0
2010-03-29 10:45:00,64.7,64.71,64.67,64.71,7900.0,49.835,49.8427,49.8119,49.8427,7900.0
2010-03-29 10:50:00,64.72,64.73,64.68,64.68,4100.0,49.8504,49.8581,49.8196,49.8196,4100.0
2010-03-29 10:55:00,64.69,64.74,64.66,64.74,9400.0,49.8273,49.8658,49.8042,49.8658,9400.0
2010-03-29 11:00:00,64.74,64.75,64.73,64.73,17400.0,49.8658,49.8735,49.8581,49.8581,17400.0
2010-03-29 11:05:00,64.73,64.77,64.73,64.77,5500.0,49.8581,49.8889,49.8581,49.8889,5500.0
2010-03-29 11:10:00,64.78,64.8,64.76,64.79,10900.0,49.8966,49.9121,49.8812,49.9043,10900.0
2010-03-29 11:15:00,64.8,64.8,64.76,64.77,22200.0,49.9121,49.9121,49.8812,49.8889,22200.0
2010-03-29 11:20:00,64.77,64.81,64.75,64.81,6600.0,49.8889,49.9198,49.8735,49.9198,6600.0
2010-03-29 11:25:00,64.8,64.85,64.8,64.82,23200.0,49.9121,49.9506,49.9121,49.9275,23200.0
2010-03-29 11:30:00,64.82,64.83,64.8,64.82,6600.0,49.9275,49.9352,49.9121,49.9275,6600.0
2010-03-29 11:35:00,64.81,64.82,64.76,64.78,5700.0,49.9198,49.9275,49.8812,49.8966,5700.0
2010-03-29 11:40:00,64.77,64.79,64.77,64.79,10400.0,49.8889,49.9043,49.8889,49.9043,10400.0
2010-03-29 11:45:00,64.79,64.8,64.77,64.78,8100.0,49.9043,49.9121,49.8889,49.8966,8100.0
2010-03-29 11:50:00,64.78,64.78,64.74,64.74,6000.0,49.8966,49.8966,49.8658,49.8658,6000.0
2010-03-29 11:55:00,64.74,64.79,64.74,64.78,13200.0,49.8658,49.9043,49.8658,49.8966,13200.0
2010-03-29 12:00:00,64.78,64.79,64.76,64.79,7600.0,49.8966,49.9043,49.8812,49.9043,7600.0
2010-03-29 12:05:00,64.79,64.79,64.75,64.77,7700.0,49.9043,49.9043,49.8735,49.8889,7700.0
2010-03-29 12:10:00,64.76,64.78,64.76,64.78,6200.0,49.8812,49.8966,49.8812,49.8966,6200.0
2010-03-29 12:15:00,64.78,64.79,64.75,64.75,5600.0,49.8966,49.9043,49.8735,49.8735,5600.0
2010-03-29 12:20:00,64.74,64.74,64.72,64.73,7500.0,49.8658,49.8658,49.8504,49.8581,7500.0
2010-03-29 12:25:00,64.72,64.73,64.7,64.73,3100.0,49.8504,49.8581,49.835,49.8581,3100.0
2010-03-29 12:30:00,64.74,64.76,64.72,64.73,4300.0,49.8658,49.8812,49.8504,49.8581,4300.0
2010-03-29 12:35:00,64.72,64.72,64.71,64.71,900.0,49.8504,49.8504,49.8427,49.8427,900.0
2010-03-29 12:40:00,64.71,64.71,64.67,64.68,3500.0,49.8427,49.8427,49.8119,49.8196,3500.0
2010-03-29 12:45:00,64.69,64.73,64.65,64.72,5100.0,49.8273,49.8581,49.7965,49.8504,5100.0
2010-03-29 12:50:00,64.69,64.72,64.69,64.72,4000.0,49.8273,49.8504,49.8273,49.8504,4000.0
2010-03-29 12:55:00,64.71,64.71,64.67,64.67,3400.0,49.8427,49.8427,49.8119,49.8119,3400.0
2010-03-29 13:00:00,64.67,64.7,64.67,64.69,2500.0,49.8119,49.835,49.8119,49.8273,2500.0
2010-03-29 13:05:00,64.7,64.71,64.68,64.69,4400.0,49.835,49.8427,49.8196,49.8273,4400.0
2010-03-29 13:10:00,64.71,64.74,64.71,64.72,3100.0,49.8427,49.8658,49.8427,49.8504,3100.0
2010-03-29 13:15:00,64.71,64.72,64.71,64.71,1400.0,49.8427,49.8504,49.8427,49.8427,1400.0
2010-03-29 13:20:00,64.72,64.75,64.72,64.74,52700.0,49.8504,49.8735,49.8504,49.8658,52700.0
2010-03-29 13:25:00,64.74,64.75,64.72,64.73,4000.0,49.8658,49.8735,49.8504,49.8581,4000.0
2010-03-29 13:30:00,64.73,64.75,64.72,64.72,17100.0,49.8581,49.8735,49.8504,49.8504,17100.0
2010-03-29 13:35:00,64.72,64.72,64.66,64.69,24300.0,49.8504,49.8504,49.8042,49.8273,24300.0
2010-03-29 13:40:00,64.68,64.69,64.63,64.65,29000.0,49.8196,49.8273,49.7811,49.7965,29000.0
2010-03-29 13:45:00,64.65,64.72,64.65,64.7,7400.0,49.7965,49.8504,49.7965,49.835,7400.0
2010-03-29 13:50:00,64.71,64.73,64.71,64.73,5400.0,49.8427,49.8581,49.8427,49.8581,5400.0
2010-03-29 13:55:00,64.73,64.73,64.71,64.71,8900.0,49.8581,49.8581,49.8427,49.8427,8900.0
2010-03-29 14:00:00,64.69,64.71,64.68,64.71,8400.0,49.8273,49.8427,49.8196,49.8427,8400.0
2010-03-29 14:05:00,64.7,64.71,64.7,64.7,8000.0,49.835,49.8427,49.835,49.835,8000.0
2010-03-29 14:10:00,64.7,64.74,64.68,64.74,11300.0,49.835,49.8658,49.8196,49.8658,11300.0
2010-03-29 14:15:00,64.72,64.72,64.7,64.71,4300.0,49.8504,49.8504,49.835,49.8427,4300.0
2010-03-29 14:20:00,64.7,64.7,64.64,64.68,20300.0,49.835,49.835,49.7888,49.8196,20300.0
2010-03-29 14:25:00,64.68,64.7,64.62,64.66,21700.0,49.8196,49.835,49.7734,49.8042,21700.0
2010-03-29 14:30:00,64.67,64.7,64.66,64.69,27500.0,49.8119,49.835,49.8042,49.8273,27500.0
2010-03-29 14:35:00,64.69,64.72,64.68,64.7,8300.0,49.8273,49.8504,49.8196,49.835,8300.0
2010-03-29 14:40:00,64.69,64.69,64.67,64.68,10300.0,49.8273,49.8273,49.8119,49.8196,10300.0
2010-03-29 14:45:00,64.67,64.71,64.67,64.7,25400.0,49.8119,49.8427,49.8119,49.835,25400.0
2010-03-29 14:50:00,64.71,64.72,64.68,64.72,13000.0,49.8427,49.8504,49.8196,49.8504,13000.0
2010-03-29 14:55:00,64.72,64.74,64.71,64.74,31800.0,49.8504,49.8658,49.8427,49.8658,31800.0
2010-03-29 15:00:00,64.75,64.77,64.73,64.74,29800.0,49.8735,49.8889,49.8581,49.8658,29800.0
2010-03-29 15:05:00,64.74,64.76,64.73,64.75,19500.0,49.8658,49.8812,49.8581,49.8735,19500.0
2010-03-29 15:10:00,64.76,64.79,64.75,64.78,15200.0,49.8812,49.9043,49.8735,49.8966,15200.0
2010-03-29 15:15:00,64.78,64.78,64.74,64.78,16200.0,49.8966,49.8966,49.8658,49.8966,16200.0
2010-03-29 15:20:00,64.78,64.8,64.77,64.78,28100.0,49.8966,49.9121,49.8889,49.8966,28100.0
2010-03-29 15:25:00,64.78,64.8,64.78,64.78,22100.0,49.8966,49.9121,49.8966,49.8966,22100.0
2010-03-29 15:30:00,64.77,64.78,64.74,64.74,21100.0,49.8889,49.8966,49.8658,49.8658,21100.0
2010-03-29 15:35:00,64.74,64.77,64.73,64.77,17100.0,49.8658,49.8889,49.8581,49.8889,17100.0
2010-03-29 15:40:00,64.77,64.8,64.75,64.79,18900.0,49.8889,49.9121,49.8735,49.9043,18900.0
2010-03-29 15:45:00,64.79,64.79,64.74,64.75,23900.0,49.9043,49.9043,49.8658,49.8735,23900.0
2010-03-29 15:50:00,64.76,64.78,64.75,64.75,29000.0,49.8812,49.8966,49.8735,49.8735,29000.0
2010-03-29 15:55:00,64.75,64.78,64.72,64.78,90800.0,49.8735,49.8966,49.8504,49.8966,90800.0
2010-03-30 09:30:00,64.83,64.89,64.81,64.84,29100.0,49.9352,49.9814,49.9198,49.9429,29100.0
2010-03-30 09:35:00,64.85,64.89,64.79,64.8,19300.0,49.9506,49.9814,49.9043,49.9121,19300.0
2010-03-30 09:40:00,64.8,64.83,64.78,64.8,63700.0,49.9121,49.9352,49.8966,49.9121,63700.0
2010-03-30 09:45:00,64.8,64.88,64.79,64.88,142300.0,49.9121,49.9737,49.9043,49.9737,142300.0
2010-03-30 09:50:00,64.88,65.01,64.88,64.98,151200.0,49.9737,50.0738,49.9737,50.0507,151200.0
2010-03-30 09:55:00,64.98,65.01,64.96,64.98,41200.0,50.0507,50.0738,50.0353,50.0507,41200.0
2010-03-30 10:00:00,64.99,65.03,64.93,64.98,78900.0,50.0584,50.0892,50.0122,50.0507,78900.0
2010-03-30 10:05:00,64.99,64.99,64.96,64.98,15500.0,50.0584,50.0584,50.0353,50.0507,15500.0
2010-03-30 10:10:00,64.98,65.0,64.95,64.97,15100.0,50.0507,50.0661,50.0276,50.043,15100.0
2010-03-30 10:15:00,64.98,64.99,64.84,64.85,43300.0,50.0507,50.0584,49.9429,49.9506,43300.0
2010-03-30 10:20:00,64.85,64.88,64.83,64.86,11500.0,49.9506,49.9737,49.9352,49.9583,11500.0
2010-03-30 10:25:00,64.86,64.86,64.8,64.85,26400.0,49.9583,49.9583,49.9121,49.9506,26400.0
2010-03-30 10:30:00,64.85,64.9,64.85,64.89,16400.0,49.9506,49.9891,49.9506,49.9814,16400.0
2010-03-30 10:35:00,64.9,64.9,64.87,64.9,15800.0,49.9891,49.9891,49.966,49.9891,15800.0
2010-03-30 10:40:00,64.9,64.92,64.88,64.91,12800.0,49.9891,50.0045,49.9737,49.9968,12800.0
2010-03-30 10:45:00,64.88,64.88,64.85,64.88,17900.0,49.9737,49.9737,49.9506,49.9737,17900.0
2010-03-30 10:50:00,64.85,64.88,64.84,64.88,17200.0,49.9506,49.9737,49.9429,49.9737,17200.0
2010-03-30 10:55:00,64.87,64.89,64.85,64.86,7900.0,49.966,49.9814,49.9506,49.9583,7900.0
2010-03-30 11:00:00,64.84,64.84,64.69,64.71,22100.0,49.9429,49.9429,49.8273,49.8427,22100.0
2010-03-30 11:05:00,64.7,64.7,64.62,64.68,20600.0,49.835,49.835,49.7734,49.8196,20600.0
2010-03-30 11:10:00,64.67,64.67,64.57,64.63,21700.0,49.8119,49.8119,49.7349,49.7811,21700.0
2010-03-30 11:15:00,64.63,64.65,64.59,64.59,26000.0,49.7811,49.7965,49.7503,49.7503,26000.0
2010-03-30 11:20:00,64.6,64.6,64.53,64.56,21600.0,49.758,49.758,49.7041,49.7272,21600.0
2010-03-30 11:25:00,64.54,64.63,64.53,64.63,22200.0,49.7118,49.7811,49.7041,49.7811,22200.0
2010-03-30 11:30:00,64.6,64.63,64.6,64.61,10700.0,49.758,49.7811,49.758,49.7657,10700.0
2010-03-30 11:35:00,64.6,64.6,64.56,64.6,7400.0,49.758,49.758,49.7272,49.758,7400.0
2010-03-30 11:40:00,64.62,64.68,64.62,64.68,4300.0,49.7734,49.8196,49.7734,49.8196,4300.0
2010-03-30 11:45:00,64.7,64.72,64.68,64.71,16700.0,49.835,49.8504,49.8196,49.8427,16700.0
2010-03-30 11:50:00,64.71,64.72,64.68,64.7,13900.0,49.8427,49.8504,49.8196,49.835,13900.0
2010-03-30 11:55:00,64.69,64.7,64.68,64.7,2200.0,49.8273,49.835,49.8196,49.835,2200.0
2010-03-30 12:00:00,64.7,64.74,64.7,64.7,6400.0,49.835,49.8658,49.835,49.835,6400.0
2010-03-30 12:05:00,64.68,64.73,64.68,64.71,8500.0,49.8196,49.8581,49.8196,49.8427,8500.0
2010-03-30 12:10:00,64.72,64.72,64.68,64.72,6000.0,49.8504,49.8504,49.8196,49.8504,6000.0
2010-03-30 12:15:00,64.73,64.73,64.66,64.68,14600.0,49.8581,49.8581,49.8042,49.8196,14600.0
2010-03-30 12:20:00,64.69,64.71,64.68,64.7,20400.0,49.8273,49.8427,49.8196,49.835,20400.0
2010-03-30 12:25:00,64.72,64.79,64.71,64.79,42600.0,49.8504,49.9043,49.8427,49.9043,42600.0
2010-03-30 12:30:00,64.79,64.79,64.77,64.79,21200.0,49.9043,49.9043,49.8889,49.9043,21200.0
2010-03-30 12:35:00,64.8,64.8,64.75,64.75,51800.0,49.9121,49.9121,49.8735,49.8735,51800.0
2010-03-30 12:40:00,64.76,64.79,64.76,64.78,14300.0,49.8812,49.9043,49.8812,49.8966,14300.0
2010-03-30 12:45:00,64.78,64.79,64.76,64.76,20700.0,49.8966,49.9043,49.8812,49.8812,20700.0
2010-03-30 12:50:00,64.75,64.76,64.74,64.76,8900.0,49.8735,49.8812,49.8658,49.8812,8900.0
2010-03-30 12:55:00,64.78,64.8,64.78,64.79,6100.0,49.8966,49.9121,49.8966,49.9043,6100.0
2010-03-30 13:00:00,64.78,64.79,64.73,64.75,13300.0,49.8966,49.9043,49.8581,49.8735,13300.0
2010-03-30 13:05:00,64.74,64.76,64.74,64.75,5300.0,49.8658,49.8812,49.8658,49.8735,5300.0
2010-03-30 13:10:00,64.75,64.76,64.75,64.76,1300.0,49.8735,49.8812,49.8735,49.8812,1300.0
2010-03-30 13:15:00,64.76,64.76,64.71,64.71,7600.0,49.8812,49.8812,49.8427,49.8427,7600.0
2010-03-30 13:20:00,64.71,64.71,64.64,64.64,7700.0,49.8427,49.8427,49.7888,49.7888,7700.0
2010-03-30 13:25:00,64.63,64.68,64.63,64.68,11000.0,49.7811,49.8196,49.7811,49.8196,11000.0
2010-03-30 13:30:00,64.67,64.7,64.66,64.69,9100.0,49.8119,49.835,49.8042,49.8273,9100.0
2010-03-30 13:35:00,64.69,64.71,64.67,64.67,9400.0,49.8273,49.8427,49.8119,49.8119,9400.0
2010-03-30 13:40:00,64.67,64.68,64.65,64.66,5400.0,49.8119,49.8196,49.7965,49.8042,5400.0
2010-03-30 13:45:00,64.65,64.69,64.62,64.68,17300.0,49.7965,49.8273,49.7734,49.8196,17300.0
2010-03-30 13:50:00,64.69,64.72,64.69,64.71,3400.0,49.8273,49.8504,49.8273,49.8427,3400.0
2010-03-30 13:55:00,64.72,64.74,64.7,64.71,12500.0,49.8504,49.8658,49.835,49.8427,12500.0
2010-03-30 14:00:00,64.7,64.72,64.7,64.71,5100.0,49.835,49.8504,49.835,49.8427,5100.0
2010-03-30 14:05:00,64.71,64.72,64.69,64.72,2700.0,49.8427,49.8504,49.8273,49.8504,2700.0
2010-03-30 14:10:00,64.72,64.75,64.72,64.72,5800.0,49.8504,49.8735,49.8504,49.8504,5800.0
2010-03-30 14:15:00,64.72,64.74,64.71,64.71,4200.0,49.8504,49.8658,49.8427,49.8427,4200.0
2010-03-30 14:20:00,64.71,64.74,64.71,64.72,8400.0,49.8427,49.8658,49.8427,49.8504,8400.0
2010-03-30 14:25:00,64.73,64.73,64.73,64.73,400.0,49.8581,49.8581,49.8581,49.8581,400.0
2010-03-30 14:30:00,64.74,64.79,64.74,64.79,6600.0,49.8658,49.9043,49.8658,49.9043,6600.0
2010-03-30 14:35:00,64.79,64.82,64.79,64.82,12300.0,49.9043,49.9275,49.9043,49.9275,12300.0
2010-03-30 14:40:00,64.83,64.83,64.8,64.81,9200.0,49.9352,49.9352,49.9121,49.9198,9200.0
2010-03-30 14:45:00,64.81,64.82,64.8,64.81,105500.0,49.9198,49.9275,49.9121,49.9198,105500.0
2010-03-30 14:50:00,64.81,64.86,64.81,64.85,11400.0,49.9198,49.9583,49.9198,49.9506,11400.0
2010-03-30 14:55:00,64.85,64.88,64.82,64.82,12800.0,49.9506,49.9737,49.9275,49.9275,12800.0
2010-03-30 15:00:00,64.84,64.86,64.81,64.81,170000.0,49.9429,49.9583,49.9198,49.9198,170000.0
2010-03-30 15:05:00,64.81,64.83,64.81,64.81,13000.0,49.9198,49.9352,49.9198,49.9198,13000.0
2010-03-30 15:10:00,64.82,64.82,64.8,64.81,8000.0,49.9275,49.9275,49.9121,49.9198,8000.0
2010-03-30 15:15:00,64.81,64.83,64.81,64.82,11500.0,49.9198,49.9352,49.9198,49.9275,11500.0
2010-03-30 15:20:00,64.81,64.81,64.77,64.78,12000.0,49.9198,49.9198,49.8889,49.8966,12000.0
2010-03-30 15:25:00,64.79,64.84,64.79,64.83,9500.0,49.9043,49.9429,49.9043,49.9352,9500.0
2010-03-30 15:30:00,64.83,64.88,64.83,64.88,25300.0,49.9352,49.9737,49.9352,49.9737,25300.0
2010-03-30 15:35:00,64.89,64.89,64.83,64.83,9500.0,49.9814,49.9814,49.9352,49.9352,9500.0
2010-03-30 15:40:00,64.83,64.86,64.82,64.82,22900.0,49.9352,49.9583,49.9275,49.9275,22900.0
2010-03-30 15:45:00,64.83,64.83,64.77,64.82,17100.0,49.9352,49.9352,49.8889,49.9275,17100.0
2010-03-30 15:50:00,64.81,64.81,64.8,64.8,16500.0,49.9198,49.9198,49.9121,49.9121,16500.0
2010-03-30 15:55:00,64.8,64.81,64.77,64.8,73300.0,49.9121,49.9198,49.8889,49.9121,73300.0
2010-03-31 09:30:00,64.57,64.6,64.54,64.59,36600.0,49.7349,49.758,49.7118,49.7503,36600.0
2010-03-31 09:35:00,64.6,64.67,64.59,64.63,17300.0,49.758,49.8119,49.7503,49.7811,17300.0
2010-03-31 09:40:00,64.65,64.69,64.47,64.47,56000.0,49.7965,49.8273,49.6579,49.6579,56000.0
2010-03-31 09:45:00,64.5,64.51,64.39,64.39,40400.0,49.681,49.6887,49.5963,49.5963,40400.0
2010-03-31 09:50:00,64.4,64.52,64.38,64.49,14700.0,49.604,49.6964,49.5885,49.6733,14700.0
2010-03-31 09:55:00,64.5,64.52,64.43,64.52,21500.0,49.681,49.6964,49.6271,49.6964,21500.0
2010-03-31 10:00:00,64.51,64.61,64.49,64.54,71300.0,49.6887,49.7657,49.6733,49.7118,71300.0
2010-03-31 10:05:00,64.58,64.61,64.55,64.61,5600.0,49.7426,49.7657,49.7195,49.7657,5600.0
2010-03-31 10:10:00,64.6,64.6,64.54,64.54,20800.0,49.758,49.758,49.7118,49.7118,20800.0
2010-03-31 10:15:00,64.54,64.6,64.52,64.59,16200.0,49.7118,49.758,49.6964,49.7503,16200.0
2010-03-31 10:20:00,64.59,64.72,64.59,64.72,27000.0,49.7503,49.8504,49.7503,49.8504,27000.0
2010-03-31 10:25:00,64.71,64.75,64.7,64.72,86700.0,49.8427,49.8735,49.835,49.8504,86700.0
2010-03-31 10:30:00,64.73,64.76,64.71,64.74,40400.0,49.8581,49.8812,49.8427,49.8658,40400.0
2010-03-31 10:35:00,64.75,64.79,64.75,64.75,33400.0,49.8735,49.9043,49.8735,49.8735,33400.0
2010-03-31 10:40:00,64.75,64.77,64.68,64.68,11200.0,49.8735,49.8889,49.8196,49.8196,11200.0
2010-03-31 10:45:00,64.68,64.69,64.64,64.68,10800.0,49.8196,49.8273,49.7888,49.8196,10800.0
2010-03-31 10:50:00,64.68,64.68,64.65,64.67,11200.0,49.8196,49.8196,49.7965,49.8119,11200.0
2010-03-31 10:55:00,64.66,64.7,64.64,64.7,6700.0,49.8042,49.835,49.7888,49.835,6700.0
2010-03-31 11:00:00,64.69,64.7,64.61,64.63,29300.0,49.8273,49.835,49.7657,49.7811,29300.0
2010-03-31 11:05:00,64.66,64.69,64.63,64.68,9500.0,49.8042,49.8273,49.7811,49.8196,9500.0
2010-03-31 11:10:00,64.68,64.68,64.66,64.67,9900.0,49.8196,49.8196,49.8042,49.8119,9900.0
2010-03-31 11:15:00,64.67,64.67,64.65,64.65,4800.0,49.8119,49.8119,49.7965,49.7965,4800.0
2010-03-31 11:20:00,64.65,64.72,64.63,64.7,6200.0,49.7965,49.8504,49.7811,49.835,6200.0
2010-03-31 11:25:00,64.7,64.72,64.69,64.7,8200.0,49.835,49.8504,49.8273,49.835,8200.0
2010-03-31 11:30:00,64.7,64.77,64.69,64.77,12000.0,49.835,49.8889,49.8273,49.8889,12000.0
2010-03-31 11:35:00,64.77,64.78,64.76,64.77,9900.0,49.8889,49.8966,49.8812,49.8889,9900.0
2010-03-31 11:40:00,64.79,64.84,64.78,64.78,20500.0,49.9043,49.9429,49.8966,49.8966,20500.0
2010-03-31 11:45:00,64.8,64.83,64.79,64.82,3200.0,49.9121,49.9352,49.9043,49.9275,3200.0
2010-03-31 11:50:00,64.83,64.84,64.81,64.81,4900.0,49.9352,49.9429,49.9198,49.9198,4900.0
2010-03-31 11:55:00,64.81,64.82,64.8,64.82,2600.0,49.9198,49.9275,49.9121,49.9275,2600.0
2010-03-31 12:00:00,64.81,64.81,64.77,64.77,3800.0,49.9198,49.9198,49.8889,49.8889,3800.0
2010-03-31 12:05:00,64.77,64.79,64.76,64.76,6200.0,49.8889,49.9043,49.8812,49.8812,6200.0
2010-03-31 12:10:00,64.77,64.78,64.77,64.78,3400.0,49.8889,49.8966,49.8889,49.8966,3400.0
2010-03-31 12:15:00,64.8,64.83,64.79,64.83,6000.0,49.9121,49.9352,49.9043,49.9352,6000.0
2010-03-31 12:20:00,64.83,64.86,64.83,64.85,7700.0,49.9352,49.9583,49.9352,49.9506,7700.0
2010-03-31 12:25:00,64.85,64.86,64.81,64.81,5400.0,49.9506,49.9583,49.9198,49.9198,5400.0
2010-03-31 12:30:00,64.81,64.81,64.77,64.8,9600.0,49.9198,49.9198,49.8889,49.9121,9600.0
2010-03-31 12:35:00,64.82,64.87,64.82,64.87,2100.0,49.9275,49.966,49.9275,49.966,2100.0
2010-03-31 12:40:00,64.86,64.86,64.82,64.83,4500.0,49.9583,49.9583,49.9275,49.9352,4500.0
2010-03-31 12:45:00,64.86,64.87,64.78,64.81,15400.0,49.9583,49.966,49.8966,49.9198,15400.0
2010-03-31 12:50:00,64.81,64.82,64.81,64.82,5200.0,49.9198,49.9275,49.9198,49.9275,5200.0
2010-03-31 12:55:00,64.82,64.82,64.78,64.78,15200.0,49.9275,49.9275,49.8966,49.8966,15200.0
2010-03-31 13:00:00,64.79,64.79,64.77,64.78,2900.0,49.9043,49.9043,49.8889,49.8966,2900.0
2010-03-31 13:05:00,64.77,64.79,64.77,64.78,3300.0,49.8889,49.9043,49.8889,49.8966,3300.0
2010-03-31 13:10:00,64.77,64.79,64.77,64.79,2000.0,49.8889,49.9043,49.8889,49.9043,2000.0
2010-03-31 13:15:00,64.79,64.8,64.78,64.8,5400.0,49.9043,49.9121,49.8966,49.9121,5400.0
2010-03-31 13:20:00,64.79,64.79,64.75,64.77,10900.0,49.9043,49.9043,49.8735,49.8889,10900.0
2010-03-31 13:25:00,64.78,64.81,64.78,64.81,4600.0,49.8966,49.9198,49.8966,49.9198,4600.0
2010-03-31 13:30:00,64.81,64.81,64.78,64.81,6500.0,49.9198,49.9198,49.8966,49.9198,6500.0
2010-03-31 13:35:00,64.81,64.81,64.78,64.79,4300.0,49.9198,49.9198,49.8966,49.9043,4300.0
2010-03-31 13:40:00,64.78,64.82,64.78,64.81,4400.0,49.8966,49.9275,49.8966,49.9198,4400.0
2010-03-31 13:45:00,64.8,64.84,64.8,64.84,3200.0,49.9121,49.9429,49.9121,49.9429,3200.0
2010-03-31 13:50:00,64.83,64.84,64.81,64.83,6500.0,49.9352,49.9429,49.9198,49.9352,6500.0
2010-03-31 13:55:00,64.83,64.84,64.81,64.82,7500.0,49.9352,49.9429,49.9198,49.9275,7500.0
2010-03-31 14:00:00,64.83,64.83,64.81,64.82,6000.0,49.9352,49.9352,49.9198,49.9275,6000.0
2010-03-31 14:05:00,64.82,64.88,64.82,64.87,9700.0,49.9275,49.9737,49.9275,49.966,9700.0
2010-03-31 14:10:00,64.87,64.88,64.83,64.84,5300.0,49.966,49.9737,49.9352,49.9429,5300.0
2010-03-31 14:15:00,64.83,64.85,64.81,64.81,11200.0,49.9352,49.9506,49.9198,49.9198,11200.0
2010-03-31 14:20:00,64.82,64.83,64.81,64.82,2800.0,49.9275,49.9352,49.9198,49.9275,2800.0
2010-03-31 14:25:00,64.82,64.86,64.82,64.85,9400.0,49.9275,49.9583,49.9275,49.9506,9400.0
2010-03-31 14:30:00,64.85,64.86,64.81,64.82,10700.0,49.9506,49.9583,49.9198,49.9275,10700.0
2010-03-31 14:35:00,64.82,64.84,64.8,64.81,9100.0,49.9275,49.9429,49.9121,49.9198,9100.0
2010-03-31 14:40:00,64.81,64.81,64.75,64.75,21700.0,49.9198,49.9198,49.8735,49.8735,21700.0
2010-03-31 14:45:00,64.75,64.75,64.68,64.68,42100.0,49.8735,49.8735,49.8196,49.8196,42100.0
2010-03-31 14:50:00,64.68,64.69,64.64,64.66,17000.0,49.8196,49.8273,49.7888,49.8042,17000.0
2010-03-31 14:55:00,64.65,64.69,64.64,64.67,11700.0,49.7965,49.8273,49.7888,49.8119,11700.0
2010-03-31 15:00:00,64.66,64.67,64.61,64.61,19700.0,49.8042,49.8119,49.7657,49.7657,19700.0
2010-03-31 15:05:00,64.62,64.65,64.6,64.65,22400.0,49.7734,49.7965,49.758,49.7965,22400.0
2010-03-31 15:10:00,64.65,64.65,64.61,64.62,14400.0,49.7965,49.7965,49.7657,49.7734,14400.0
2010-03-31 15:15:00,64.61,64.62,64.56,64.58,23500.0,49.7657,49.7734,49.7272,49.7426,23500.0
2010-03-31 15:20:00,64.59,64.6,64.51,64.54,17000.0,49.7503,49.758,49.6887,49.7118,17000.0
2010-03-31 15:25:00,64.55,64.64,64.53,64.64,16600.0,49.7195,49.7888,49.7041,49.7888,16600.0
2010-03-31 15:30:00,64.65,64.65,64.59,64.63,20800.0,49.7965,49.7965,49.7503,49.7811,20800.0
2010-03-31 15:35:00,64.62,64.63,64.57,64.6,21900.0,49.7734,49.7811,49.7349,49.758,21900.0
2010-03-31 15:40:00,64.6,64.63,64.58,64.59,28900.0,49.758,49.7811,49.7426,49.7503,28900.0
2010-03-31 15:45:00,64.6,64.6,64.47,64.47,66000.0,49.758,49.758,49.6579,49.6579,66000.0
2010-03-31 15:50:00,64.48,64.57,64.45,64.55,68400.0,49.6656,49.7349,49.6425,49.7195,68400.0
2010-03-31 15:55:00,64.55,64.62,64.54,64.59,103800.0,49.7195,49.7734,49.7118,49.7503,103800.0
2010-04-01 09:30:00,65.01,65.12,65.0,65.11,42700.0,50.0738,50.1585,50.0661,50.1508,42700.0
2010-04-01 09:35:00,65.11,65.18,65.11,65.12,38600.0,50.1508,50.2047,50.1508,50.1585,38600.0
2010-04-01 09:40:00,65.11,65.17,65.11,65.14,20900.0,50.1508,50.197,50.1508,50.1739,20900.0
2010-04-01 09:45:00,65.14,65.24,65.14,65.17,27400.0,50.1739,50.251,50.1739,50.197,27400.0
2010-04-01 09:50:00,65.17,65.19,65.14,65.19,16900.0,50.197,50.2124,50.1739,50.2124,16900.0
2010-04-01 09:55:00,65.2,65.21,65.16,65.16,42000.0,50.2202,50.2279,50.1893,50.1893,42000.0
2010-04-01 10:00:00,65.18,65.27,65.17,65.17,82900.0,50.2047,50.2741,50.197,50.197,82900.0
2010-04-01 10:05:00,65.19,65.21,65.12,65.14,60300.0,50.2124,50.2279,50.1585,50.1739,60300.0
2010-04-01 10:10:00,65.14,65.18,65.12,65.18,20400.0,50.1739,50.2047,50.1585,50.2047,20400.0
2010-04-01 10:15:00,65.18,65.2,65.09,65.12,24700.0,50.2047,50.2202,50.1354,50.1585,24700.0
2010-04-01 10:20:00,65.11,65.13,65.09,65.13,27100.0,50.1508,50.1662,50.1354,50.1662,27100.0
2010-04-01 10:25:00,65.13,65.13,65.06,65.12,22400.0,50.1662,50.1662,50.1123,50.1585,22400.0
2010-04-01 10:30:00,65.15,65.15,65.1,65.11,23900.0,50.1816,50.1816,50.1431,50.1508,23900.0
2010-04-01 10:35:00,65.1,65.14,65.09,65.14,19000.0,50.1431,50.1739,50.1354,50.1739,19000.0
2010-04-01 10:40:00,65.15,65.19,65.14,65.16,24800.0,50.1816,50.2124,50.1739,50.1893,24800.0
2010-04-01 10:45:00,65.16,65.17,65.09,65.1,27400.0,50.1893,50.197,50.1354,50.1431,27400.0
2010-04-01 10:50:00,65.1,65.11,65.05,65.09,48000.0,50.1431,50.1508,50.1046,50.1354,48000.0
2010-04-01 10:55:00,65.09,65.1,65.01,65.06,29900.0,50.1354,50.1431,50.0738,50.1123,29900.0
2010-04-01 11:00:00,65.06,65.06,65.03,65.06,50300.0,50.1123,50.1123,50.0892,50.1123,50300.0
2010-04-01 11:05:00,65.05,65.08,65.05,65.05,26600.0,50.1046,50.1277,50.1046,50.1046,26600.0
2010-04-01 11:10:00,65.07,65.07,64.99,65.05,24600.0,50.12,50.12,50.0584,50.1046,24600.0
2010-04-01 11:15:00,65.05,65.06,65.0,65.0,22900.0,50.1046,50.1123,50.0661,50.0661,22900.0
2010-04-01 11:20:00,65.01,65.04,64.98,65.03,11500.0,50.0738,50.0969,50.0507,50.0892,11500.0
2010-04-01 11:25:00,65.04,65.08,65.03,65.08,10100.0,50.0969,50.1277,50.0892,50.1277,10100.0
2010-04-01 11:30:00,65.1,65.11,65.08,65.11,15300.0,50.1431,50.1508,50.1277,50.1508,15300.0
2010-04-01 11:35:00,65.12,65.13,65.08,65.12,28100.0,50.1585,50.1662,50.1277,50.1585,28100.0
2010-04-01 11:40:00,65.12,65.15,65.11,65.13,15500.0,50.1585,50.1816,50.1508,50.1662,15500.0
2010-04-01 11:45:00,65.13,65.15,65.12,65.12,8100.0,50.1662,50.1816,50.1585,50.1585,8100.0
2010-04-01 11:50:00,65.13,65.14,65.11,65.14,14200.0,50.1662,50.1739,50.1508,50.1739,14200.0
2010-04-01 11:55:00,65.15,65.15,65.1,65.1,9200.0,50.1816,50.1816,50.1431,50.1431,9200.0
2010-04-01 12:00:00,65.11,65.12,65.09,65.11,5400.0,50.1508,50.1585,50.1354,50.1508,5400.0
2010-04-01 12:05:00,65.11,65.11,65.1,65.11,2600.0,50.1508,50.1508,50.1431,50.1508,2600.0
2010-04-01 12:10:00,65.11,65.12,65.1,65.11,9000.0,50.1508,50.1585,50.1431,50.1508,9000.0
2010-04-01 12:15:00,65.1,65.1,65.07,65.08,4500.0,50.1431,50.1431,50.12,50.1277,4500.0
2010-04-01 12:20:00,65.08,65.1,65.07,65.09,4400.0,50.1277,50.1431,50.12,50.1354,4400.0
2010-04-01 12:25:00,65.09,65.09,65.04,65.06,9600.0,50.1354,50.1354,50.0969,50.1123,9600.0
2010-04-01 12:30:00,65.06,65.07,65.03,65.05,12900.0,50.1123,50.12,50.0892,50.1046,12900.0
2010-04-01 12:35:00,65.04,65.06,65.03,65.04,7900.0,50.0969,50.1123,50.0892,50.0969,7900.0
2010-04-01 12:40:00,65.03,65.06,65.03,65.04,4400.0,50.0892,50.1123,50.0892,50.0969,4400.0
2010-04-01 12:45:00,65.05,65.07,65.04,65.07,9100.0,50.1046,50.12,50.0969,50.12,9100.0
2010-04-01 12:50:00,65.06,65.08,65.05,65.08,25400.0,50.1123,50.1277,50.1046,50.1277,25400.0
2010-04-01 12:55:00,65.07,65.08,65.05,65.05,10000.0,50.12,50.1277,50.1046,50.1046,10000.0
2010-04-01 13:00:00,65.06,65.06,65.04,65.04,4100.0,50.1123,50.1123,50.0969,50.0969,4100.0
2010-04-01 13:05:00,65.03,65.05,65.03,65.05,7600.0,50.0892,50.1046,50.0892,50.1046,7600.0
2010-04-01 13:10:00,65.05,65.07,65.04,65.04,10700.0,50.1046,50.12,50.0969,50.0969,10700.0
2010-04-01 13:15:00,65.04,65.08,65.04,65.06,6700.0,50.0969,50.1277,50.0969,50.1123,6700.0
2010-04-01 13:20:00,65.06,65.08,65.05,65.08,30100.0,50.1123,50.1277,50.1046,50.1277,30100.0
2010-04-01 13:25:00,65.07,65.08,65.07,65.08,4700.0,50.12,50.1277,50.12,50.1277,4700.0
2010-04-01 13:30:00,65.07,65.09,65.07,65.09,12300.0,50.12,50.1354,50.12,50.1354,12300.0
2010-04-01 13:35:00,65.09,65.11,65.08,65.1,10900.0,50.1354,50.1508,50.1277,50.1431,10900.0
2010-04-01 13:40:00,65.09,65.1,64.99,65.01,18400.0,50.1354,50.1431,50.0584,50.0738,18400.0
2010-04-01 13:45:00,65.01,65.01,64.91,64.93,20100.0,50.0738,50.0738,49.9968,50.0122,20100.0
2010-04-01 13:50:00,64.93,64.93,64.88,64.89,22300.0,50.0122,50.0122,49.9737,49.9814,22300.0
2010-04-01 13:55:00,64.88,64.91,64.85,64.89,20400.0,49.9737,49.9968,49.9506,49.9814,20400.0
2010-04-01 14:00:00,64.88,64.91,64.83,64.85,25900.0,49.9737,49.9968,49.9352,49.9506,25900.0
2010-04-01 14:05:00,64.86,64.86,64.8,64.84,29200.0,49.9583,49.9583,49.9121,49.9429,29200.0
2010-04-01 14:10:00,64.84,64.89,64.84,64.89,10000.0,49.9429,49.9814,49.9429,49.9814,10000.0
2010-04-01 14:15:00,64.88,64.94,64.85,64.93,13300.0,49.9737,50.0199,49.9506,50.0122,13300.0
2010-04-01 14:20:00,64.92,64.93,64.9,64.9,16100.0,50.0045,50.0122,49.9891,49.9891,16100.0
2010-04-01 14:25:00,64.9,64.9,64.84,64.85,21100.0,49.9891,49.9891,49.9429,49.9506,21100.0
2010-04-01 14:30:00,64.86,64.89,64.77,64.78,42000.0,49.9583,49.9814,49.8889,49.8966,42000.0
2010-04-01 14:35:00,64.77,64.78,64.71,64.72,20800.0,49.8889,49.8966,49.8427,49.8504,20800.0
2010-04-01 14:40:00,64.72,64.74,64.65,64.71,32000.0,49.8504,49.8658,49.7965,49.8427,32000.0
2010-04-01 14:45:00,64.7,64.76,64.69,64.75,25700.0,49.835,49.8812,49.8273,49.8735,25700.0
2010-04-01 14:50:00,64.75,64.83,64.75,64.79,36500.0,49.8735,49.9352,49.8735,49.9043,36500.0
2010-04-01 14:55:00,64.8,64.82,64.75,64.82,14000.0,49.9121,49.9275,49.8735,49.9275,14000.0
2010-04-01 15:00:00,64.81,64.85,64.79,64.79,28200.0,49.9198,49.9506,49.9043,49.9043,28200.0
2010-04-01 15:05:00,64.79,64.81,64.77,64.8,25900.0,49.9043,49.9198,49.8889,49.9121,25900.0
2010-04-01 15:10:00,64.83,64.84,64.81,64.83,28200.0,49.9352,49.9429,49.9198,49.9352,28200.0
2010-04-01 15:15:00,64.83,64.87,64.81,64.81,22000.0,49.9352,49.966,49.9198,49.9198,22000.0
2010-04-01 15:20:00,64.82,64.86,64.82,64.86,31900.0,49.9275,49.9583,49.9275,49.9583,31900.0
2010-04-01 15:25:00,64.85,64.86,64.82,64.83,16500.0,49.9506,49.9583,49.9275,49.9352,16500.0
2010-04-01 15:30:00,64.83,64.93,64.83,64.93,55500.0,49.9352,50.0122,49.9352,50.0122,55500.0
2010-04-01 15:35:00,64.92,64.93,64.86,64.89,19500.0,50.0045,50.0122,49.9583,49.9814,19500.0
2010-04-01 15:40:00,64.91,64.93,64.91,64.93,25900.0,49.9968,50.0122,49.9968,50.0122,25900.0
2010-04-01 15:45:00,64.94,64.97,64.91,64.94,13100.0,50.0199,50.043,49.9968,50.0199,13100.0
2010-04-01 15:50:00,64.95,65.0,64.93,65.0,18000.0,50.0276,50.0661,50.0122,50.0661,18000.0
2010-04-01 15:55:00,65.0,65.07,65.0,65.07,25800.0,50.0661,50.12,50.0661,50.12,25800.0
2010-04-05 09:30:00,65.3,65.32,65.15,65.17,37200.0,50.2972,50.3126,50.1816,50.197,37200.0
2010-04-05 09:35:00,65.18,65.19,65.13,65.19,93000.0,50.2047,50.2124,50.1662,50.2124,93000.0
2010-04-05 09:40:00,65.17,65.3,65.17,65.3,38800.0,50.197,50.2972,50.197,50.2972,38800.0
2010-04-05 09:45:00,65.3,65.37,65.3,65.36,30800.0,50.2972,50.3511,50.2972,50.3434,30800.0
2010-04-05 09:50:00,65.37,65.4,65.37,65.38,10800.0,50.3511,50.3742,50.3511,50.3588,10800.0
2010-04-05 09:55:00,65.39,65.4,65.36,65.38,13600.0,50.3665,50.3742,50.3434,50.3588,13600.0
2010-04-05 10:00:00,65.38,65.44,65.35,65.42,63400.0,50.3588,50.405,50.3357,50.3896,63400.0
2010-04-05 10:05:00,65.42,65.42,65.38,65.42,16000.0,50.3896,50.3896,50.3588,50.3896,16000.0
2010-04-05 10:10:00,65.41,65.46,65.41,65.46,5800.0,50.3819,50.4204,50.3819,50.4204,5800.0
2010-04-05 10:15:00,65.46,65.47,65.44,65.46,6300.0,50.4204,50.4281,50.405,50.4204,6300.0
2010-04-05 10:20:00,65.46,65.51,65.46,65.51,11100.0,50.4204,50.4589,50.4204,50.4589,11100.0
2010-04-05 10:25:00,65.49,65.49,65.46,65.46,5900.0,50.4435,50.4435,50.4204,50.4204,5900.0
2010-04-05 10:30:00,65.47,65.5,65.46,65.5,2400.0,50.4281,50.4512,50.4204,50.4512,2400.0
2010-04-05 10:35:00,65.5,65.56,65.49,65.54,21200.0,50.4512,50.4974,50.4435,50.482,21200.0
2010-04-05 10:40:00,65.54,65.59,65.54,65.59,11400.0,50.482,50.5205,50.482,50.5205,11400.0
2010-04-05 10:45:00,65.58,65.61,65.57,65.59,6400.0,50.5128,50.536,50.5051,50.5205,6400.0
2010-04-05 10:50:00,65.6,65.63,65.6,65.62,16000.0,50.5283,50.5514,50.5283,50.5437,16000.0
2010-04-05 10:55:00,65.62,65.62,65.59,65.6,25200.0,50.5437,50.5437,50.5205,50.5283,25200.0
2010-04-05 11:00:00,65.59,65.59,65.55,65.56,19200.0,50.5205,50.5205,50.4897,50.4974,19200.0
2010-04-05 11:05:00,65.57,65.58,65.57,65.58,4500.0,50.5051,50.5128,50.5051,50.5128,4500.0
2010-04-05 11:10:00,65.58,65.6,65.58,65.59,1400.0,50.5128,50.5283,50.5128,50.5205,1400.0
2010-04-05 11:15:00,65.6,65.6,65.58,65.59,1500.0,50.5283,50.5283,50.5128,50.5205,1500.0
2010-04-05 11:20:00,65.58,65.63,65.58,65.61,5300.0,50.5128,50.5514,50.5128,50.536,5300.0
2010-04-05 11:25:00,65.61,65.62,65.61,65.61,700.0,50.536,50.5437,50.536,50.536,700.0
2010-04-05 11:30:00,65.61,65.61,65.56,65.56,6200.0,50.536,50.536,50.4974,50.4974,6200.0
2010-04-05 11:35:00,65.57,65.57,65.54,65.55,10900.0,50.5051,50.5051,50.482,50.4897,10900.0
2010-04-05 11:40:00,65.56,65.57,65.56,65.57,1200.0,50.4974,50.5051,50.4974,50.5051,1200.0
2010-04-05 11:45:00,65.57,65.59,65.57,65.58,1400.0,50.5051,50.5205,50.5051,50.5128,1400.0
2010-04-05 11:50:00,65.61,65.63,65.61,65.62,2000.0,50.536,50.5514,50.536,50.5437,2000.0
2010-04-05 11:55:00,65.63,65.63,65.6,65.62,6500.0,50.5514,50.5514,50.5283,50.5437,6500.0
2010-04-05 12:00:00,65.61,65.61,65.59,65.59,4400.0,50.536,50.536,50.5205,50.5205,4400.0
2010-04-05 12:05:00,65.59,65.61,65.58,65.61,1800.0,50.5205,50.536,50.5128,50.536,1800.0
2010-04-05 12:10:00,65.61,65.62,65.58,65.59,2600.0,50.536,50.5437,50.5128,50.5205,2600.0
2010-04-05 12:15:00,65.58,65.58,65.57,65.57,1200.0,50.5128,50.5128,50.5051,50.5051,1200.0
2010-04-05 12:20:00,65.59,65.61,65.58,65.58,5100.0,50.5205,50.536,50.5128,50.5128,5100.0
2010-04-05 12:25:00,65.6,65.6,65.59,65.6,1100.0,50.5283,50.5283,50.5205,50.5283,1100.0
2010-04-05 12:30:00,65.59,65.62,65.59,65.61,2700.0,50.5205,50.5437,50.5205,50.536,2700.0
2010-04-05 12:35:00,65.62,65.62,65.58,65.58,6100.0,50.5437,50.5437,50.5128,50.5128,6100.0
2010-04-05 12:40:00,65.59,65.61,65.59,65.6,2600.0,50.5205,50.536,50.5205,50.5283,2600.0
2010-04-05 12:45:00,65.59,65.6,65.57,65.58,4000.0,50.5205,50.5283,50.5051,50.5128,4000.0
2010-04-05 12:50:00,65.58,65.6,65.58,65.59,12600.0,50.5128,50.5283,50.5128,50.5205,12600.0
2010-04-05 12:55:00,65.59,65.6,65.58,65.58,10300.0,50.5205,50.5283,50.5128,50.5128,10300.0
2010-04-05 13:00:00,65.58,65.6,65.57,65.6,6700.0,50.5128,50.5283,50.5051,50.5283,6700.0
2010-04-05 13:05:00,65.59,65.59,65.54,65.55,2200.0,50.5205,50.5205,50.482,50.4897,2200.0
2010-04-05 13:10:00,65.56,65.59,65.55,65.59,34400.0,50.4974,50.5205,50.4897,50.5205,34400.0
2010-04-05 13:15:00,65.58,65.6,65.58,65.59,2600.0,50.5128,50.5283,50.5128,50.5205,2600.0
2010-04-05 13:20:00,65.6,65.6,65.58,65.58,3400.0,50.5283,50.5283,50.5128,50.5128,3400.0
2010-04-05 13:25:00,65.58,65.61,65.58,65.6,3800.0,50.5128,50.536,50.5128,50.5283,3800.0
2010-04-05 13:30:00,65.6,65.62,65.6,65.61,1700.0,50.5283,50.5437,50.5283,50.536,1700.0
2010-04-05 13:35:00,65.61,65.62,65.54,65.54,1800.0,50.536,50.5437,50.482,50.482,1800.0
2010-04-05 13:40:00,65.53,65.55,65.53,65.54,3700.0,50.4743,50.4897,50.4743,50.482,3700.0
2010-04-05 13:45:00,65.54,65.54,65.5,65.5,7200.0,50.482,50.482,50.4512,50.4512,7200.0
2010-04-05 13:50:00,65.5,65.54,65.5,65.54,9200.0,50.4512,50.482,50.4512,50.482,9200.0
2010-04-05 13:55:00,65.55,65.55,65.54,65.54,7500.0,50.4897,50.4897,50.482,50.482,7500.0
2010-04-05 14:00:00,65.54,65.54,65.53,65.53,15000.0,50.482,50.482,50.4743,50.4743,15000.0
2010-04-05 14:05:00,65.53,65.56,65.53,65.56,3000.0,50.4743,50.4974,50.4743,50.4974,3000.0
2010-04-05 14:10:00,65.55,65.56,65.53,65.54,19400.0,50.4897,50.4974,50.4743,50.482,19400.0
2010-04-05 14:15:00,65.54,65.56,65.52,65.56,17800.0,50.482,50.4974,50.4666,50.4974,17800.0
2010-04-05 14:20:00,65.56,65.57,65.54,65.56,8200.0,50.4974,50.5051,50.482,50.4974,8200.0
2010-04-05 14:25:00,65.56,65.6,65.56,65.6,4700.0,50.4974,50.5283,50.4974,50.5283,4700.0
2010-04-05 14:30:00,65.58,65.61,65.57,65.6,9000.0,50.5128,50.536,50.5051,50.5283,9000.0
2010-04-05 14:35:00,65.6,65.61,65.57,65.6,14100.0,50.5283,50.536,50.5051,50.5283,14100.0
2010-04-05 14:40:00,65.6,65.65,65.6,65.62,9800.0,50.5283,50.5668,50.5283,50.5437,9800.0
2010-04-05 14:45:00,65.62,65.65,65.62,65.64,4800.0,50.5437,50.5668,50.5437,50.5591,4800.0
2010-04-05 14:50:00,65.64,65.64,65.62,65.63,7800.0,50.5591,50.5591,50.5437,50.5514,7800.0
2010-04-05 14:55:00,65.64,65.64,65.56,65.57,12400.0,50.5591,50.5591,50.4974,50.5051,12400.0
2010-04-05 15:00:00,65.55,65.59,65.55,65.59,2700.0,50.4897,50.5205,50.4897,50.5205,2700.0
2010-04-05 15:05:00,65.59,65.59,65.54,65.54,10800.0,50.5205,50.5205,50.482,50.482,10800.0
2010-04-05 15:10:00,65.53,65.58,65.53,65.58,4500.0,50.4743,50.5128,50.4743,50.5128,4500.0
2010-04-05 15:15:00,65.58,65.59,65.55,65.57,3100.0,50.5128,50.5205,50.4897,50.5051,3100.0
2010-04-05 15:20:00,65.57,65.6,65.57,65.6,4700.0,50.5051,50.5283,50.5051,50.5283,4700.0
2010-04-05 15:25:00,65.6,65.61,65.58,65.58,4600.0,50.5283,50.536,50.5128,50.5128,4600.0
2010-04-05 15:30:00,65.58,65.58,65.54,65.55,4800.0,50.5128,50.5128,50.482,50.4897,4800.0
2010-04-05 15:35:00,65.55,65.57,65.51,65.51,6000.0,50.4897,50.5051,50.4589,50.4589,6000.0
2010-04-05 15:40:00,65.52,65.54,65.52,65.52,6200.0,50.4666,50.482,50.4666,50.4666,6200.0
2010-04-05 15:45:00,65.53,65.62,65.53,65.59,21500.0,50.4743,50.5437,50.4743,50.5205,21500.0
2010-04-05 15:50:00,65.59,65.62,65.58,65.61,27900.0,50.5205,50.5437,50.5128,50.536,27900.0
2010-04-05 15:55:00,65.6,65.65,65.59,65.65,64500.0,50.5283,50.5668,50.5205,50.5668,64500.0
2010-04-06 09:30:00,65.44,65.45,65.37,65.41,22700.0,50.405,50.4127,50.3511,50.3819,22700.0
2010-04-06 09:35:00,65.41,65.5,65.41,65.48,11500.0,50.3819,50.4512,50.3819,50.4358,11500.0
2010-04-06 09:40:00,65.49,65.49,65.41,65.47,6900.0,50.4435,50.4435,50.3819,50.4281,6900.0
2010-04-06 09:45:00,65.47,65.54,65.45,65.53,14400.0,50.4281,50.482,50.4127,50.4743,14400.0
2010-04-06 09:50:00,65.53,65.53,65.45,65.49,14500.0,50.4743,50.4743,50.4127,50.4435,14500.0
2010-04-06 09:55:00,65.49,65.51,65.49,65.49,5700.0,50.4435,50.4589,50.4435,50.4435,5700.0
2010-04-06 10:00:00,65.48,65.49,65.44,65.49,8200.0,50.4358,50.4435,50.405,50.4435,8200.0
2010-04-06 10:05:00,65.5,65.52,65.48,65.49,17200.0,50.4512,50.4666,50.4358,50.4435,17200.0
2010-04-06 10:10:00,65.49,65.56,65.49,65.56,7400.0,50.4435,50.4974,50.4435,50.4974,7400.0
2010-04-06 10:15:00,65.57,65.57,65.54,65.56,6000.0,50.5051,50.5051,50.482,50.4974,6000.0
2010-04-06 10:20:00,65.57,65.58,65.52,65.56,5600.0,50.5051,50.5128,50.4666,50.4974,5600.0
2010-04-06 10:25:00,65.57,65.59,65.56,65.59,2500.0,50.5051,50.5205,50.4974,50.5205,2500.0
2010-04-06 10:30:00,65.59,65.62,65.58,65.62,10900.0,50.5205,50.5437,50.5128,50.5437,10900.0
2010-04-06 10:35:00,65.63,65.63,65.57,65.58,20100.0,50.5514,50.5514,50.5051,50.5128,20100.0
2010-04-06 10:40:00,65.59,65.62,65.59,65.59,16400.0,50.5205,50.5437,50.5205,50.5205,16400.0
2010-04-06 10:45:00,65.61,65.61,65.57,65.57,10200.0,50.536,50.536,50.5051,50.5051,10200.0
2010-04-06 10:50:00,65.57,65.59,65.56,65.57,11400.0,50.5051,50.5205,50.4974,50.5051,11400.0
2010-04-06 10:55:00,65.58,65.62,65.58,65.61,13300.0,50.5128,50.5437,50.5128,50.536,13300.0
2010-04-06 11:00:00,65.61,65.63,65.58,65.6,7100.0,50.536,50.5514,50.5128,50.5283,7100.0
2010-04-06 11:05:00,65.59,65.6,65.58,65.6,3000.0,50.5205,50.5283,50.5128,50.5283,3000.0
2010-04-06 11:10:00,65.6,65.61,65.6,65.6,4500.0,50.5283,50.536,50.5283,50.5283,4500.0
2010-04-06 11:15:00,65.59,65.62,65.59,65.61,7800.0,50.5205,50.5437,50.5205,50.536,7800.0
2010-04-06 11:20:00,65.63,65.66,65.62,65.63,5600.0,50.5514,50.5745,50.5437,50.5514,5600.0
2010-04-06 11:25:00,65.64,65.71,65.64,65.69,14200.0,50.5591,50.613,50.5591,50.5976,14200.0
2010-04-06 11:30:00,65.68,65.72,65.66,65.71,9400.0,50.5899,50.6207,50.5745,50.613,9400.0
2010-04-06 11:35:00,65.7,65.71,65.68,65.68,14600.0,50.6053,50.613,50.5899,50.5899,14600.0
2010-04-06 11:40:00,65.66,65.69,65.66,65.68,8100.0,50.5745,50.5976,50.5745,50.5899,8100.0
2010-04-06 11:45:00,65.68,65.71,65.68,65.68,19200.0,50.5899,50.613,50.5899,50.5899,19200.0
2010-04-06 11:50:00,65.69,65.7,65.66,65.66,3300.0,50.5976,50.6053,50.5745,50.5745,3300.0
2010-04-06 11:55:00,65.64,65.66,65.62,65.65,2300.0,50.5591,50.5745,50.5437,50.5668,2300.0
2010-04-06 12:00:00,65.65,65.67,65.64,65.64,4200.0,50.5668,50.5822,50.5591,50.5591,4200.0
2010-04-06 12:05:00,65.64,65.67,65.64,65.67,3100.0,50.5591,50.5822,50.5591,50.5822,3100.0
2010-04-06 12:10:00,65.67,65.67,65.65,65.65,1200.0,50.5822,50.5822,50.5668,50.5668,1200.0
2010-04-06 12:15:00,65.65,65.68,65.64,65.67,10000.0,50.5668,50.5899,50.5591,50.5822,10000.0
2010-04-06 12:20:00,65.67,65.68,65.66,65.68,700.0,50.5822,50.5899,50.5745,50.5899,700.0
2010-04-06 12:25:00,65.69,65.69,65.66,65.66,4800.0,50.5976,50.5976,50.5745,50.5745,4800.0
2010-04-06 12:30:00,65.66,65.67,65.61,65.61,3600.0,50.5745,50.5822,50.536,50.536,3600.0
2010-04-06 12:35:00,65.61,65.63,65.6,65.62,7000.0,50.536,50.5514,50.5283,50.5437,7000.0
2010-04-06 12:40:00,65.63,65.64,65.63,65.63,2300.0,50.5514,50.5591,50.5514,50.5514,2300.0
2010-04-06 12:45:00,65.63,65.64,65.63,65.63,1500.0,50.5514,50.5591,50.5514,50.5514,1500.0
2010-04-06 12:50:00,65.63,65.63,65.62,65.62,1700.0,50.5514,50.5514,50.5437,50.5437,1700.0
2010-04-06 12:55:00,65.62,65.66,65.62,65.66,2900.0,50.5437,50.5745,50.5437,50.5745,2900.0
2010-04-06 13:00:00,65.68,65.69,65.68,65.69,15600.0,50.5899,50.5976,50.5899,50.5976,15600.0
2010-04-06 13:05:00,65.68,65.72,65.68,65.71,19500.0,50.5899,50.6207,50.5899,50.613,19500.0
2010-04-06 13:10:00,65.71,65.72,65.7,65.7,19600.0,50.613,50.6207,50.6053,50.6053,19600.0
2010-04-06 13:15:00,65.69,65.69,65.68,65.69,3500.0,50.5976,50.5976,50.5899,50.5976,3500.0
2010-04-06 13:20:00,65.68,65.71,65.68,65.7,12000.0,50.5899,50.613,50.5899,50.6053,12000.0
2010-04-06 13:25:00,65.7,65.71,65.69,65.7,4200.0,50.6053,50.613,50.5976,50.6053,4200.0
2010-04-06 13:30:00,65.7,65.71,65.66,65.66,7400.0,50.6053,50.613,50.5745,50.5745,7400.0
2010-04-06 13:35:00,65.65,65.66,65.64,65.65,12300.0,50.5668,50.5745,50.5591,50.5668,12300.0
2010-04-06 13:40:00,65.65,65.68,65.65,65.67,3300.0,50.5668,50.5899,50.5668,50.5822,3300.0
2010-04-06 13:45:00,65.68,65.68,65.66,65.66,3700.0,50.5899,50.5899,50.5745,50.5745,3700.0
2010-04-06 13:50:00,65.66,65.69,65.66,65.68,1800.0,50.5745,50.5976,50.5745,50.5899,1800.0
2010-04-06 13:55:00,65.69,65.7,65.66,65.67,6100.0,50.5976,50.6053,50.5745,50.5822,6100.0
2010-04-06 14:00:00,65.67,65.74,65.66,65.74,18200.0,50.5822,50.6361,50.5745,50.6361,18200.0
2010-04-06 14:05:00,65.74,65.75,65.73,65.73,14000.0,50.6361,50.6438,50.6284,50.6284,14000.0
2010-04-06 14:10:00,65.73,65.79,65.73,65.78,40300.0,50.6284,50.6746,50.6284,50.6669,40300.0
2010-04-06 14:15:00,65.79,65.83,65.78,65.83,13200.0,50.6746,50.7054,50.6669,50.7054,13200.0
2010-04-06 14:20:00,65.84,65.86,65.82,65.84,8600.0,50.7131,50.7285,50.6977,50.7131,8600.0
2010-04-06 14:25:00,65.83,65.84,65.82,65.84,12900.0,50.7054,50.7131,50.6977,50.7131,12900.0
2010-04-06 14:30:00,65.83,65.88,65.83,65.88,7600.0,50.7054,50.7439,50.7054,50.7439,7600.0
2010-04-06 14:35:00,65.88,65.91,65.87,65.91,8300.0,50.7439,50.767,50.7362,50.767,8300.0
2010-04-06 14:40:00,65.91,65.92,65.89,65.89,7600.0,50.767,50.7747,50.7516,50.7516,7600.0
2010-04-06 14:45:00,65.89,65.89,65.85,65.86,5100.0,50.7516,50.7516,50.7208,50.7285,5100.0
2010-04-06 14:50:00,65.84,65.87,65.84,65.85,2900.0,50.7131,50.7362,50.7131,50.7208,2900.0
2010-04-06 14:55:00,65.86,65.87,65.85,65.85,3600.0,50.7285,50.7362,50.7208,50.7208,3600.0
2010-04-06 15:00:00,65.86,65.88,65.85,65.86,4500.0,50.7285,50.7439,50.7208,50.7285,4500.0
2010-04-06 15:05:00,65.85,65.86,65.84,65.84,4600.0,50.7208,50.7285,50.7131,50.7131,4600.0
2010-04-06 15:10:00,65.83,65.85,65.82,65.82,6300.0,50.7054,50.7208,50.6977,50.6977,6300.0
2010-04-06 15:15:00,65.83,65.84,65.82,65.82,2700.0,50.7054,50.7131,50.6977,50.6977,2700.0
2010-04-06 15:20:00,65.83,65.83,65.77,65.77,3200.0,50.7054,50.7054,50.6592,50.6592,3200.0
2010-04-06 15:25:00,65.76,65.77,65.73,65.74,16500.0,50.6515,50.6592,50.6284,50.6361,16500.0
2010-04-06 15:30:00,65.73,65.77,65.72,65.77,7600.0,50.6284,50.6592,50.6207,50.6592,7600.0
2010-04-06 15:35:00,65.76,65.79,65.75,65.77,37300.0,50.6515,50.6746,50.6438,50.6592,37300.0
2010-04-06 15:40:00,65.76,65.81,65.76,65.81,20800.0,50.6515,50.69,50.6515,50.69,20800.0
2010-04-06 15:45:00,65.8,65.8,65.76,65.78,10000.0,50.6823,50.6823,50.6515,50.6669,10000.0
2010-04-06 15:50:00,65.77,65.77,65.72,65.77,33800.0,50.6592,50.6592,50.6207,50.6592,33800.0
2010-04-06 15:55:00,65.78,65.79,65.75,65.77,71600.0,50.6669,50.6746,50.6438,50.6592,71600.0
2010-04-07 09:30:00,65.67,65.67,65.6,65.61,48100.0,50.5822,50.5822,50.5283,50.536,48100.0
2010-04-07 09:35:00,65.6,65.67,65.57,65.67,45800.0,50.5283,50.5822,50.5051,50.5822,45800.0
2010-04-07 09:40:00,65.67,65.72,65.65,65.71,9900.0,50.5822,50.6207,50.5668,50.613,9900.0
2010-04-07 09:45:00,65.74,65.74,65.68,65.68,24700.0,50.6361,50.6361,50.5899,50.5899,24700.0
2010-04-07 09:50:00,65.67,65.7,65.64,65.69,19600.0,50.5822,50.6053,50.5591,50.5976,19600.0
2010-04-07 09:55:00,65.7,65.71,65.66,65.67,7200.0,50.6053,50.613,50.5745,50.5822,7200.0
2010-04-07 10:00:00,65.66,65.66,65.6,65.63,17000.0,50.5745,50.5745,50.5283,50.5514,17000.0
2010-04-07 10:05:00,65.63,65.69,65.61,65.68,20100.0,50.5514,50.5976,50.536,50.5899,20100.0
2010-04-07 10:10:00,65.69,65.71,65.68,65.71,25800.0,50.5976,50.613,50.5899,50.613,25800.0
2010-04-07 10:15:00,65.72,65.73,65.69,65.7,6500.0,50.6207,50.6284,50.5976,50.6053,6500.0
2010-04-07 10:20:00,65.69,65.69,65.65,65.66,12300.0,50.5976,50.5976,50.5668,50.5745,12300.0
2010-04-07 10:25:00,65.66,65.69,65.66,65.67,18500.0,50.5745,50.5976,50.5745,50.5822,18500.0
2010-04-07 10:30:00,65.67,65.67,65.63,65.66,14200.0,50.5822,50.5822,50.5514,50.5745,14200.0
2010-04-07 10:35:00,65.67,65.69,65.64,65.64,12600.0,50.5822,50.5976,50.5591,50.5591,12600.0
2010-04-07 10:40:00,65.64,65.64,65.49,65.5,25700.0,50.5591,50.5591,50.4435,50.4512,25700.0
2010-04-07 10:45:00,65.5,65.5,65.44,65.46,25400.0,50.4512,50.4512,50.405,50.4204,25400.0
2010-04-07 10:50:00,65.47,65.49,65.47,65.48,10500.0,50.4281,50.4435,50.4281,50.4358,10500.0
2010-04-07 10:55:00,65.48,65.49,65.46,65.48,9600.0,50.4358,50.4435,50.4204,50.4358,9600.0
2010-04-07 11:00:00,65.49,65.49,65.42,65.49,30500.0,50.4435,50.4435,50.3896,50.4435,30500.0
2010-04-07 11:05:00,65.48,65.53,65.48,65.53,8200.0,50.4358,50.4743,50.4358,50.4743,8200.0
2010-04-07 11:10:00,65.55,65.59,65.52,65.59,18700.0,50.4897,50.5205,50.4666,50.5205,18700.0
2010-04-07 11:15:00,65.59,65.61,65.56,65.6,14700.0,50.5205,50.536,50.4974,50.5283,14700.0
2010-04-07 11:20:00,65.61,65.61,65.58,65.59,11800.0,50.536,50.536,50.5128,50.5205,11800.0
2010-04-07 11:25:00,65.59,65.65,65.58,65.65,45500.0,50.5205,50.5668,50.5128,50.5668,45500.0
2010-04-07 11:30:00,65.65,65.65,65.6,65.6,14600.0,50.5668,50.5668,50.5283,50.5283,14600.0
2010-04-07 11:35:00,65.6,65.61,65.56,65.57,14100.0,50.5283,50.536,50.4974,50.5051,14100.0
2010-04-07 11:40:00,65.57,65.61,65.56,65.6,21600.0,50.5051,50.536,50.4974,50.5283,21600.0
2010-04-07 11:45:00,65.59,65.6,65.57,65.59,10300.0,50.5205,50.5283,50.5051,50.5205,10300.0
2010-04-07 11:50:00,65.6,65.64,65.6,65.64,8900.0,50.5283,50.5591,50.5283,50.5591,8900.0
2010-04-07 11:55:00,65.65,65.65,65.61,65.61,11200.0,50.5668,50.5668,50.536,50.536,11200.0
2010-04-07 12:00:00,65.62,65.64,65.61,65.61,7500.0,50.5437,50.5591,50.536,50.536,7500.0
2010-04-07 12:05:00,65.62,65.64,65.61,65.62,11300.0,50.5437,50.5591,50.536,50.5437,11300.0
2010-04-07 12:10:00,65.63,65.64,65.6,65.62,8100.0,50.5514,50.5591,50.5283,50.5437,8100.0
2010-04-07 12:15:00,65.62,65.63,65.58,65.58,9500.0,50.5437,50.5514,50.5128,50.5128,9500.0
2010-04-07 12:20:00,65.57,65.6,65.57,65.59,7400.0,50.5051,50.5283,50.5051,50.5205,7400.0
2010-04-07 12:25:00,65.58,65.59,65.56,65.57,10400.0,50.5128,50.5205,50.4974,50.5051,10400.0
2010-04-07 12:30:00,65.57,65.59,65.56,65.59,8000.0,50.5051,50.5205,50.4974,50.5205,8000.0
2010-04-07 12:35:00,65.59,65.59,65.56,65.58,7500.0,50.5205,50.5205,50.4974,50.5128,7500.0
2010-04-07 12:40:00,65.58,65.61,65.57,65.6,11500.0,50.5128,50.536,50.5051,50.5283,11500.0
2010-04-07 12:45:00,65.59,65.6,65.57,65.57,5700.0,50.5205,50.5283,50.5051,50.5051,5700.0
2010-04-07 12:50:00,65.58,65.61,65.57,65.6,21000.0,50.5128,50.536,50.5051,50.5283,21000.0
2010-04-07 12:55:00,65.6,65.63,65.59,65.63,7600.0,50.5283,50.5514,50.5205,50.5514,7600.0
2010-04-07 13:00:00,65.64,65.73,65.64,65.71,23600.0,50.5591,50.6284,50.5591,50.613,23600.0
2010-04-07 13:05:00,65.7,65.72,65.7,65.7,6700.0,50.6053,50.6207,50.6053,50.6053,6700.0
2010-04-07 13:10:00,65.69,65.75,65.69,65.72,13600.0,50.5976,50.6438,50.5976,50.6207,13600.0
2010-04-07 13:15:00,65.72,65.72,65.69,65.71,15400.0,50.6207,50.6207,50.5976,50.613,15400.0
2010-04-07 13:20:00,65.71,65.75,65.71,65.75,12200.0,50.613,50.6438,50.613,50.6438,12200.0
2010-04-07 13:25:00,65.75,65.8,65.74,65.76,17400.0,50.6438,50.6823,50.6361,50.6515,17400.0
2010-04-07 13:30:00,65.76,65.77,65.75,65.75,6900.0,50.6515,50.6592,50.6438,50.6438,6900.0
2010-04-07 13:35:00,65.74,65.74,65.72,65.72,5100.0,50.6361,50.6361,50.6207,50.6207,5100.0
2010-04-07 13:40:00,65.72,65.74,65.67,65.69,23000.0,50.6207,50.6361,50.5822,50.5976,23000.0
2010-04-07 13:45:00,65.69,65.69,65.65,65.67,10500.0,50.5976,50.5976,50.5668,50.5822,10500.0
2010-04-07 13:50:00,65.67,65.69,65.66,65.69,7200.0,50.5822,50.5976,50.5745,50.5976,7200.0
2010-04-07 13:55:00,65.69,65.72,65.68,65.71,13000.0,50.5976,50.6207,50.5899,50.613,13000.0
2010-04-07 14:00:00,65.72,65.72,65.65,65.67,26700.0,50.6207,50.6207,50.5668,50.5822,26700.0
2010-04-07 14:05:00,65.66,65.69,65.66,65.69,12400.0,50.5745,50.5976,50.5745,50.5976,12400.0
2010-04-07 14:10:00,65.7,65.7,65.64,65.64,9800.0,50.6053,50.6053,50.5591,50.5591,9800.0
2010-04-07 14:15:00,65.64,65.64,65.6,65.61,18400.0,50.5591,50.5591,50.5283,50.536,18400.0
2010-04-07 14:20:00,65.62,65.62,65.56,65.57,11100.0,50.5437,50.5437,50.4974,50.5051,11100.0
2010-04-07 14:25:00,65.57,65.57,65.51,65.52,18800.0,50.5051,50.5051,50.4589,50.4666,18800.0
2010-04-07 14:30:00,65.54,65.54,65.46,65.48,21900.0,50.482,50.482,50.4204,50.4358,21900.0
2010-04-07 14:35:00,65.49,65.51,65.47,65.51,19300.0,50.4435,50.4589,50.4281,50.4589,19300.0
2010-04-07 14:40:00,65.51,65.52,65.44,65.5,13900.0,50.4589,50.4666,50.405,50.4512,13900.0
2010-04-07 14:45:00,65.49,65.54,65.48,65.5,12300.0,50.4435,50.482,50.4358,50.4512,12300.0
2010-04-07 14:50:00,65.45,65.5,65.45,65.49,14200.0,50.4127,50.4512,50.4127,50.4435,14200.0
2010-04-07 14:55:00,65.47,65.47,65.4,65.45,22200.0,50.4281,50.4281,50.3742,50.4127,22200.0
2010-04-07 15:00:00,65.44,65.44,65.27,65.32,53700.0,50.405,50.405,50.2741,50.3126,53700.0
2010-04-07 15:05:00,65.31,65.31,65.19,65.19,64500.0,50.3049,50.3049,50.2124,50.2124,64500.0
2010-04-07 15:10:00,65.2,65.2,65.13,65.16,69800.0,50.2202,50.2202,50.1662,50.1893,69800.0
2010-04-07 15:15:00,65.15,65.24,65.11,65.24,54400.0,50.1816,50.251,50.1508,50.251,54400.0
2010-04-07 15:20:00,65.23,65.24,65.2,65.22,18100.0,50.2433,50.251,50.2202,50.2356,18100.0
2010-04-07 15:25:00,65.22,65.28,65.22,65.24,13800.0,50.2356,50.2818,50.2356,50.251,13800.0
2010-04-07 15:30:00,65.24,65.26,65.21,65.23,18000.0,50.251,50.2664,50.2279,50.2433,18000.0
2010-04-07 15:35:00,65.22,65.33,65.2,65.3,36200.0,50.2356,50.3203,50.2202,50.2972,36200.0
2010-04-07 15:40:00,65.3,65.31,65.27,65.28,13900.0,50.2972,50.3049,50.2741,50.2818,13900.0
2010-04-07 15:45:00,65.29,65.32,65.29,65.32,17200.0,50.2895,50.3126,50.2895,50.3126,17200.0
2010-04-07 15:50:00,65.32,65.36,65.31,65.32,15700.0,50.3126,50.3434,50.3049,50.3126,15700.0
2010-04-07 15:55:00,65.32,65.41,65.32,65.39,28100.0,50.3126,50.3819,50.3126,50.3665,28100.0
2010-04-08 09:30:00,65.19,65.2,65.06,65.07,19700.0,50.2124,50.2202,50.1123,50.12,19700.0
2010-04-08 09:35:00,65.11,65.13,65.06,65.07,20000.0,50.1508,50.1662,50.1123,50.12,20000.0
2010-04-08 09:40:00,65.05,65.05,64.98,65.02,17600.0,50.1046,50.1046,50.0507,50.0815,17600.0
2010-04-08 09:45:00,65.03,65.08,65.01,65.03,7300.0,50.0892,50.1277,50.0738,50.0892,7300.0
2010-04-08 09:50:00,65.02,65.12,65.02,65.11,12000.0,50.0815,50.1585,50.0815,50.1508,12000.0
2010-04-08 09:55:00,65.1,65.11,64.99,65.05,15300.0,50.1431,50.1508,50.0584,50.1046,15300.0
2010-04-08 10:00:00,65.03,65.11,65.03,65.06,18000.0,50.0892,50.1508,50.0892,50.1123,18000.0
2010-04-08 10:05:00,65.05,65.07,65.01,65.01,9400.0,50.1046,50.12,50.0738,50.0738,9400.0
2010-04-08 10:10:00,65.0,65.11,65.0,65.08,7400.0,50.0661,50.1508,50.0661,50.1277,7400.0
2010-04-08 10:15:00,65.08,65.13,65.06,65.11,8500.0,50.1277,50.1662,50.1123,50.1508,8500.0
2010-04-08 10:20:00,65.11,65.15,65.09,65.15,5200.0,50.1508,50.1816,50.1354,50.1816,5200.0
2010-04-08 10:25:00,65.17,65.2,65.15,65.2,15200.0,50.197,50.2202,50.1816,50.2202,15200.0
2010-04-08 10:30:00,65.2,65.26,65.2,65.22,6000.0,50.2202,50.2664,50.2202,50.2356,6000.0
2010-04-08 10:35:00,65.21,65.23,65.19,65.19,4000.0,50.2279,50.2433,50.2124,50.2124,4000.0
2010-04-08 10:40:00,65.18,65.2,65.16,65.17,10100.0,50.2047,50.2202,50.1893,50.197,10100.0
2010-04-08 10:45:00,65.17,65.21,65.17,65.21,3100.0,50.197,50.2279,50.197,50.2279,3100.0
2010-04-08 10:50:00,65.22,65.24,65.19,65.24,4800.0,50.2356,50.251,50.2124,50.251,4800.0
2010-04-08 10:55:00,65.24,65.24,65.19,65.2,2400.0,50.251,50.251,50.2124,50.2202,2400.0
2010-04-08 11:00:00,65.19,65.28,65.19,65.28,5300.0,50.2124,50.2818,50.2124,50.2818,5300.0
2010-04-08 11:05:00,65.27,65.3,65.26,65.26,5400.0,50.2741,50.2972,50.2664,50.2664,5400.0
2010-04-08 11:10:00,65.26,65.26,65.21,65.23,10300.0,50.2664,50.2664,50.2279,50.2433,10300.0
2010-04-08 11:15:00,65.23,65.23,65.2,65.21,4900.0,50.2433,50.2433,50.2202,50.2279,4900.0
2010-04-08 11:20:00,65.22,65.23,65.2,65.22,2500.0,50.2356,50.2433,50.2202,50.2356,2500.0
2010-04-08 11:25:00,65.21,65.24,65.2,65.2,27000.0,50.2279,50.251,50.2202,50.2202,27000.0
2010-04-08 11:30:00,65.19,65.22,65.19,65.22,4300.0,50.2124,50.2356,50.2124,50.2356,4300.0
2010-04-08 11:35:00,65.22,65.28,65.22,65.28,7200.0,50.2356,50.2818,50.2356,50.2818,7200.0
2010-04-08 11:40:00,65.28,65.29,65.27,65.28,3000.0,50.2818,50.2895,50.2741,50.2818,3000.0
2010-04-08 11:45:00,65.29,65.33,65.28,65.32,4400.0,50.2895,50.3203,50.2818,50.3126,4400.0
2010-04-08 11:50:00,65.34,65.35,65.33,65.35,11200.0,50.328,50.3357,50.3203,50.3357,11200.0
2010-04-08 11:55:00,65.35,65.38,65.34,65.38,11000.0,50.3357,50.3588,50.328,50.3588,11000.0
2010-04-08 12:00:00,65.38,65.38,65.35,65.36,11100.0,50.3588,50.3588,50.3357,50.3434,11100.0
2010-04-08 12:05:00,65.36,65.39,65.36,65.38,9800.0,50.3434,50.3665,50.3434,50.3588,9800.0
2010-04-08 12:10:00,65.36,65.36,65.34,65.36,9800.0,50.3434,50.3434,50.328,50.3434,9800.0
2010-04-08 12:15:00,65.36,65.4,65.36,65.39,8800.0,50.3434,50.3742,50.3434,50.3665,8800.0
2010-04-08 12:20:00,65.4,65.46,65.39,65.46,9100.0,50.3742,50.4204,50.3665,50.4204,9100.0
2010-04-08 12:25:00,65.45,65.49,65.45,65.46,24500.0,50.4127,50.4435,50.4127,50.4204,24500.0
2010-04-08 12:30:00,65.48,65.48,65.45,65.45,11600.0,50.4358,50.4358,50.4127,50.4127,11600.0
2010-04-08 12:35:00,65.44,65.47,65.44,65.47,4800.0,50.405,50.4281,50.405,50.4281,4800.0
2010-04-08 12:40:00,65.47,65.48,65.45,65.46,7600.0,50.4281,50.4358,50.4127,50.4204,7600.0
2010-04-08 12:45:00,65.45,65.52,65.45,65.5,5800.0,50.4127,50.4666,50.4127,50.4512,5800.0
2010-04-08 12:50:00,65.5,65.51,65.48,65.48,2200.0,50.4512,50.4589,50.4358,50.4358,2200.0
2010-04-08 12:55:00,65.48,65.54,65.48,65.54,6000.0,50.4358,50.482,50.4358,50.482,6000.0
2010-04-08 13:00:00,65.55,65.58,65.53,65.58,13900.0,50.4897,50.5128,50.4743,50.5128,13900.0
2010-04-08 13:05:00,65.58,65.61,65.56,65.56,14000.0,50.5128,50.536,50.4974,50.4974,14000.0
2010-04-08 13:10:00,65.56,65.56,65.54,65.56,17200.0,50.4974,50.4974,50.482,50.4974,17200.0
2010-04-08 13:15:00,65.56,65.56,65.53,65.53,5500.0,50.4974,50.4974,50.4743,50.4743,5500.0
2010-04-08 13:20:00,65.53,65.58,65.53,65.57,3400.0,50.4743,50.5128,50.4743,50.5051,3400.0
2010-04-08 13:25:00,65.55,65.56,65.54,65.55,1900.0,50.4897,50.4974,50.482,50.4897,1900.0
2010-04-08 13:30:00,65.56,65.58,65.54,65.58,7000.0,50.4974,50.5128,50.482,50.5128,7000.0
2010-04-08 13:35:00,65.58,65.63,65.58,65.6,8000.0,50.5128,50.5514,50.5128,50.5283,8000.0
2010-04-08 13:40:00,65.6,65.62,65.58,65.61,15800.0,50.5283,50.5437,50.5128,50.536,15800.0
2010-04-08 13:45:00,65.62,65.63,65.6,65.6,4500.0,50.5437,50.5514,50.5283,50.5283,4500.0
2010-04-08 13:50:00,65.6,65.61,65.56,65.57,12300.0,50.5283,50.536,50.4974,50.5051,12300.0
2010-04-08 13:55:00,65.57,65.57,65.52,65.55,8500.0,50.5051,50.5051,50.4666,50.4897,8500.0
2010-04-08 14:00:00,65.54,65.58,65.54,65.58,6200.0,50.482,50.5128,50.482,50.5128,6200.0
2010-04-08 14:05:00,65.57,65.57,65.53,65.54,3600.0,50.5051,50.5051,50.4743,50.482,3600.0
2010-04-08 14:10:00,65.54,65.56,65.54,65.56,2600.0,50.482,50.4974,50.482,50.4974,2600.0
2010-04-08 14:15:00,65.57,65.59,65.57,65.59,3600.0,50.5051,50.5205,50.5051,50.5205,3600.0
2010-04-08 14:20:00,65.59,65.62,65.59,65.59,7000.0,50.5205,50.5437,50.5205,50.5205,7000.0
2010-04-08 14:25:00,65.59,65.63,65.58,65.62,13700.0,50.5205,50.5514,50.5128,50.5437,13700.0
2010-04-08 14:30:00,65.63,65.63,65.58,65.6,5700.0,50.5514,50.5514,50.5128,50.5283,5700.0
2010-04-08 14:35:00,65.59,65.61,65.58,65.59,1900.0,50.5205,50.536,50.5128,50.5205,1900.0
2010-04-08 14:40:00,65.61,65.68,65.6,65.66,14000.0,50.536,50.5899,50.5283,50.5745,14000.0
2010-04-08 14:45:00,65.65,65.71,65.63,65.7,10300.0,50.5668,50.613,50.5514,50.6053,10300.0
2010-04-08 14:50:00,65.7,65.72,65.69,65.7,6300.0,50.6053,50.6207,50.5976,50.6053,6300.0
2010-04-08 14:55:00,65.7,65.7,65.65,65.67,11600.0,50.6053,50.6053,50.5668,50.5822,11600.0
2010-04-08 15:00:00,65.68,65.69,65.66,65.68,4100.0,50.5899,50.5976,50.5745,50.5899,4100.0
2010-04-08 15:05:00,65.68,65.68,65.64,65.64,16900.0,50.5899,50.5899,50.5591,50.5591,16900.0
2010-04-08 15:10:00,65.64,65.65,65.62,65.62,5200.0,50.5591,50.5668,50.5437,50.5437,5200.0
2010-04-08 15:15:00,65.61,65.65,65.61,65.65,7100.0,50.536,50.5668,50.536,50.5668,7100.0
2010-04-08 15:20:00,65.66,65.69,65.66,65.68,6000.0,50.5745,50.5976,50.5745,50.5899,6000.0
2010-04-08 15:25:00,65.69,65.7,65.65,65.65,12000.0,50.5976,50.6053,50.5668,50.5668,12000.0
2010-04-08 15:30:00,65.65,65.68,65.65,65.68,8000.0,50.5668,50.5899,50.5668,50.5899,8000.0
2010-04-08 15:35:00,65.68,65.71,65.68,65.68,10400.0,50.5899,50.613,50.5899,50.5899,10400.0
2010-04-08 15:40:00,65.66,65.66,65.63,65.65,13800.0,50.5745,50.5745,50.5514,50.5668,13800.0
2010-04-08 15:45:00,65.65,65.67,65.64,65.66,8300.0,50.5668,50.5822,50.5591,50.5745,8300.0
2010-04-08 15:50:00,65.65,65.65,65.62,65.62,7200.0,50.5668,50.5668,50.5437,50.5437,7200.0
2010-04-08 15:55:00,65.6,65.63,65.6,65.63,16500.0,50.5283,50.5514,50.5283,50.5514,16500.0
2010-04-09 09:30:00,65.76,65.8,65.74,65.79,20900.0,50.6515,50.6823,50.6361,50.6746,20900.0
2010-04-09 09:35:00,65.79,65.81,65.72,65.76,24800.0,50.6746,50.69,50.6207,50.6515,24800.0
2010-04-09 09:40:00,65.77,65.8,65.73,65.74,16600.0,50.6592,50.6823,50.6284,50.6361,16600.0
2010-04-09 09:45:00,65.71,65.73,65.64,65.64,9400.0,50.613,50.6284,50.5591,50.5591,9400.0
2010-04-09 09:50:00,65.64,65.69,65.64,65.68,14100.0,50.5591,50.5976,50.5591,50.5899,14100.0
2010-04-09 09:55:00,65.69,65.83,65.68,65.82,8100.0,50.5976,50.7054,50.5899,50.6977,8100.0
2010-04-09 10:00:00,65.83,65.89,65.82,65.86,6400.0,50.7054,50.7516,50.6977,50.7285,6400.0
2010-04-09 10:05:00,65.86,65.87,65.84,65.84,9100.0,50.7285,50.7362,50.7131,50.7131,9100.0
2010-04-09 10:10:00,65.84,65.84,65.8,65.8,14100.0,50.7131,50.7131,50.6823,50.6823,14100.0
2010-04-09 10:15:00,65.79,65.84,65.78,65.83,5800.0,50.6746,50.7131,50.6669,50.7054,5800.0
2010-04-09 10:20:00,65.83,65.84,65.82,65.82,6200.0,50.7054,50.7131,50.6977,50.6977,6200.0
2010-04-09 10:25:00,65.82,65.82,65.64,65.72,47600.0,50.6977,50.6977,50.5591,50.6207,47600.0
2010-04-09 10:30:00,65.71,65.77,65.66,65.67,14800.0,50.613,50.6592,50.5745,50.5822,14800.0
2010-04-09 10:35:00,65.68,65.77,65.68,65.77,30400.0,50.5899,50.6592,50.5899,50.6592,30400.0
2010-04-09 10:40:00,65.79,65.8,65.76,65.8,17400.0,50.6746,50.6823,50.6515,50.6823,17400.0
2010-04-09 10:45:00,65.82,65.84,65.8,65.81,6300.0,50.6977,50.7131,50.6823,50.69,6300.0
2010-04-09 10:50:00,65.81,65.84,65.79,65.81,25300.0,50.69,50.7131,50.6746,50.69,25300.0
2010-04-09 10:55:00,65.79,65.82,65.72,65.74,15200.0,50.6746,50.6977,50.6207,50.6361,15200.0
2010-04-09 11:00:00,65.75,65.79,65.74,65.77,9600.0,50.6438,50.6746,50.6361,50.6592,9600.0
2010-04-09 11:05:00,65.77,65.77,65.74,65.77,4500.0,50.6592,50.6592,50.6361,50.6592,4500.0
2010-04-09 11:10:00,65.78,65.81,65.76,65.81,10200.0,50.6669,50.69,50.6515,50.69,10200.0
2010-04-09 11:15:00,65.82,65.83,65.81,65.82,3600.0,50.6977,50.7054,50.69,50.6977,3600.0
2010-04-09 11:20:00,65.81,65.85,65.8,65.84,11100.0,50.69,50.7208,50.6823,50.7131,11100.0
2010-04-09 11:25:00,65.87,65.89,65.86,65.89,7300.0,50.7362,50.7516,50.7285,50.7516,7300.0
2010-04-09 11:30:00,65.89,65.92,65.87,65.87,17500.0,50.7516,50.7747,50.7362,50.7362,17500.0
2010-04-09 11:35:00,65.86,65.92,65.85,65.92,3800.0,50.7285,50.7747,50.7208,50.7747,3800.0
2010-04-09 11:40:00,65.91,65.93,65.9,65.93,5800.0,50.767,50.7824,50.7593,50.7824,5800.0
2010-04-09 11:45:00,65.92,65.93,65.88,65.88,2500.0,50.7747,50.7824,50.7439,50.7439,2500.0
2010-04-09 11:50:00,65.89,65.93,65.89,65.93,7700.0,50.7516,50.7824,50.7516,50.7824,7700.0
2010-04-09 11:55:00,65.94,65.94,65.88,65.89,19400.0,50.7901,50.7901,50.7439,50.7516,19400.0
2010-04-09 12:00:00,65.89,65.89,65.89,65.89,3200.0,50.7516,50.7516,50.7516,50.7516,3200.0
2010-04-09 12:05:00,65.89,65.9,65.89,65.89,7900.0,50.7516,50.7593,50.7516,50.7516,7900.0
2010-04-09 12:10:00,65.89,65.91,65.87,65.88,3900.0,50.7516,50.767,50.7362,50.7439,3900.0
2010-04-09 12:15:00,65.89,65.91,65.89,65.89,3100.0,50.7516,50.767,50.7516,50.7516,3100.0
2010-04-09 12:20:00,65.91,65.93,65.9,65.93,2200.0,50.767,50.7824,50.7593,50.7824,2200.0
2010-04-09 12:25:00,65.92,65.93,65.91,65.92,2800.0,50.7747,50.7824,50.767,50.7747,2800.0
2010-04-09 12:30:00,65.92,65.93,65.89,65.89,1800.0,50.7747,50.7824,50.7516,50.7516,1800.0
2010-04-09 12:35:00,65.89,65.9,65.89,65.9,6400.0,50.7516,50.7593,50.7516,50.7593,6400.0
2010-04-09 12:40:00,65.89,65.9,65.88,65.89,2700.0,50.7516,50.7593,50.7439,50.7516,2700.0
2010-04-09 12:45:00,65.89,65.9,65.86,65.86,2900.0,50.7516,50.7593,50.7285,50.7285,2900.0
2010-04-09 12:50:00,65.85,65.85,65.84,65.84,1400.0,50.7208,50.7208,50.7131,50.7131,1400.0
2010-04-09 12:55:00,65.85,65.87,65.85,65.86,4400.0,50.7208,50.7362,50.7208,50.7285,4400.0
2010-04-09 13:00:00,65.87,65.87,65.81,65.81,12900.0,50.7362,50.7362,50.69,50.69,12900.0
2010-04-09 13:05:00,65.81,65.82,65.76,65.78,4900.0,50.69,50.6977,50.6515,50.6669,4900.0
2010-04-09 13:10:00,65.78,65.81,65.76,65.81,2400.0,50.6669,50.69,50.6515,50.69,2400.0
2010-04-09 13:15:00,65.82,65.83,65.81,65.83,4100.0,50.6977,50.7054,50.69,50.7054,4100.0
2010-04-09 13:20:00,65.84,65.84,65.83,65.84,2200.0,50.7131,50.7131,50.7054,50.7131,2200.0
2010-04-09 13:25:00,65.85,65.87,65.84,65.85,3100.0,50.7208,50.7362,50.7131,50.7208,3100.0
2010-04-09 13:30:00,65.85,65.87,65.84,65.87,2000.0,50.7208,50.7362,50.7131,50.7362,2000.0
2010-04-09 13:35:00,65.86,65.88,65.85,65.86,3700.0,50.7285,50.7439,50.7208,50.7285,3700.0
2010-04-09 13:40:00,65.86,65.88,65.86,65.87,5000.0,50.7285,50.7439,50.7285,50.7362,5000.0
2010-04-09 13:45:00,65.88,65.88,65.85,65.86,2700.0,50.7439,50.7439,50.7208,50.7285,2700.0
2010-04-09 13:50:00,65.86,65.86,65.84,65.85,10600.0,50.7285,50.7285,50.7131,50.7208,10600.0
2010-04-09 13:55:00,65.84,65.84,65.77,65.79,6600.0,50.7131,50.7131,50.6592,50.6746,6600.0
2010-04-09 14:00:00,65.78,65.78,65.75,65.78,4400.0,50.6669,50.6669,50.6438,50.6669,4400.0
2010-04-09 14:05:00,65.78,65.83,65.78,65.82,15500.0,50.6669,50.7054,50.6669,50.6977,15500.0
2010-04-09 14:10:00,65.83,65.87,65.82,65.86,9700.0,50.7054,50.7362,50.6977,50.7285,9700.0
2010-04-09 14:15:00,65.84,65.87,65.83,65.86,4100.0,50.7131,50.7362,50.7054,50.7285,4100.0
2010-04-09 14:20:00,65.87,65.87,65.85,65.85,3100.0,50.7362,50.7362,50.7208,50.7208,3100.0
2010-04-09 14:25:00,65.86,65.89,65.85,65.88,14000.0,50.7285,50.7516,50.7208,50.7439,14000.0
2010-04-09 14:30:00,65.86,65.86,65.83,65.85,6000.0,50.7285,50.7285,50.7054,50.7208,6000.0
2010-04-09 14:35:00,65.85,65.87,65.85,65.87,4300.0,50.7208,50.7362,50.7208,50.7362,4300.0
2010-04-09 14:40:00,65.87,65.88,65.87,65.87,5200.0,50.7362,50.7439,50.7362,50.7362,5200.0
2010-04-09 14:45:00,65.87,65.91,65.87,65.91,5200.0,50.7362,50.767,50.7362,50.767,5200.0
2010-04-09 14:50:00,65.89,65.91,65.88,65.88,4900.0,50.7516,50.767,50.7439,50.7439,4900.0
2010-04-09 14:55:00,65.89,65.91,65.86,65.88,7100.0,50.7516,50.767,50.7285,50.7439,7100.0
2010-04-09 15:00:00,65.87,65.9,65.87,65.89,1800.0,50.7362,50.7593,50.7362,50.7516,1800.0
2010-04-09 15:05:00,65.88,65.89,65.84,65.85,4900.0,50.7439,50.7516,50.7131,50.7208,4900.0
2010-04-09 15:10:00,65.85,65.86,65.83,65.85,2000.0,50.7208,50.7285,50.7054,50.7208,2000.0
2010-04-09 15:15:00,65.86,65.87,65.86,65.87,3200.0,50.7285,50.7362,50.7285,50.7362,3200.0
2010-04-09 15:20:00,65.87,65.89,65.85,65.88,5800.0,50.7362,50.7516,50.7208,50.7439,5800.0
2010-04-09 15:25:00,65.88,65.93,65.88,65.93,9000.0,50.7439,50.7824,50.7439,50.7824,9000.0
2010-04-09 15:30:00,65.94,65.96,65.92,65.95,5400.0,50.7901,50.8055,50.7747,50.7978,5400.0
2010-04-09 15:35:00,65.95,65.95,65.94,65.94,4100.0,50.7978,50.7978,50.7901,50.7901,4100.0
2010-04-09 15:40:00,65.95,65.95,65.91,65.92,7200.0,50.7978,50.7978,50.767,50.7747,7200.0
2010-04-09 15:45:00,65.94,65.99,65.94,65.98,25900.0,50.7901,50.8286,50.7901,50.8209,25900.0
2010-04-09 15:50:00,65.98,66.08,65.98,66.07,22700.0,50.8209,50.898,50.8209,50.8903,22700.0
2010-04-09 15:55:00,66.06,66.06,66.02,66.04,57500.0,50.8826,50.8826,50.8518,50.8672,57500.0
2010-04-12 09:30:00,66.14,66.18,66.1,66.15,36900.0,50.9442,50.975,50.9134,50.9519,36900.0
2010-04-12 09:35:00,66.17,66.22,66.16,66.21,25200.0,50.9673,51.0058,50.9596,50.9981,25200.0
2010-04-12 09:40:00,66.21,66.26,66.21,66.24,15100.0,50.9981,51.0366,50.9981,51.0212,15100.0
2010-04-12 09:45:00,66.27,66.28,66.22,66.23,23800.0,51.0443,51.052,51.0058,51.0135,23800.0
2010-04-12 09:50:00,66.24,66.25,66.13,66.13,8400.0,51.0212,51.0289,50.9365,50.9365,8400.0
2010-04-12 09:55:00,66.14,66.15,66.09,66.1,18900.0,50.9442,50.9519,50.9057,50.9134,18900.0
2010-04-12 10:00:00,66.08,66.18,66.06,66.18,22600.0,50.898,50.975,50.8826,50.975,22600.0
2010-04-12 10:05:00,66.19,66.2,66.16,66.16,3900.0,50.9827,50.9904,50.9596,50.9596,3900.0
2010-04-12 10:10:00,66.18,66.21,66.18,66.2,11800.0,50.975,50.9981,50.975,50.9904,11800.0
2010-04-12 10:15:00,66.19,66.19,66.11,66.11,14800.0,50.9827,50.9827,50.9211,50.9211,14800.0
2010-04-12 10:20:00,66.12,66.2,66.12,66.19,9300.0,50.9288,50.9904,50.9288,50.9827,9300.0
2010-04-12 10:25:00,66.2,66.23,66.17,66.23,7500.0,50.9904,51.0135,50.9673,51.0135,7500.0
2010-04-12 10:30:00,66.23,66.23,66.19,66.22,11900.0,51.0135,51.0135,50.9827,51.0058,11900.0
2010-04-12 10:35:00,66.21,66.21,66.14,66.14,13700.0,50.9981,50.9981,50.9442,50.9442,13700.0
2010-04-12 10:40:00,66.15,66.22,66.15,66.2,9600.0,50.9519,51.0058,50.9519,50.9904,9600.0
2010-04-12 10:45:00,66.23,66.24,66.2,66.22,8400.0,51.0135,51.0212,50.9904,51.0058,8400.0
2010-04-12 10:50:00,66.21,66.24,66.21,66.23,4500.0,50.9981,51.0212,50.9981,51.0135,4500.0
2010-04-12 10:55:00,66.22,66.24,66.22,66.23,5100.0,51.0058,51.0212,51.0058,51.0135,5100.0
2010-04-12 11:00:00,66.24,66.25,66.24,66.25,3000.0,51.0212,51.0289,51.0212,51.0289,3000.0
2010-04-12 11:05:00,66.24,66.26,66.24,66.26,2500.0,51.0212,51.0366,51.0212,51.0366,2500.0
2010-04-12 11:10:00,66.25,66.26,66.24,66.25,8500.0,51.0289,51.0366,51.0212,51.0289,8500.0
2010-04-12 11:15:00,66.25,66.25,66.17,66.17,9600.0,51.0289,51.0289,50.9673,50.9673,9600.0
2010-04-12 11:20:00,66.16,66.19,66.15,66.19,17300.0,50.9596,50.9827,50.9519,50.9827,17300.0
2010-04-12 11:25:00,66.18,66.18,66.16,66.16,12700.0,50.975,50.975,50.9596,50.9596,12700.0
2010-04-12 11:30:00,66.15,66.18,66.13,66.17,5000.0,50.9519,50.975,50.9365,50.9673,5000.0
2010-04-12 11:35:00,66.17,66.22,66.17,66.21,4200.0,50.9673,51.0058,50.9673,50.9981,4200.0
2010-04-12 11:40:00,66.23,66.23,66.22,66.23,2000.0,51.0135,51.0135,51.0058,51.0135,2000.0
2010-04-12 11:45:00,66.22,66.22,66.18,66.19,2700.0,51.0058,51.0058,50.975,50.9827,2700.0
2010-04-12 11:50:00,66.2,66.23,66.2,66.21,3000.0,50.9904,51.0135,50.9904,50.9981,3000.0
2010-04-12 11:55:00,66.21,66.21,66.18,66.21,2700.0,50.9981,50.9981,50.975,50.9981,2700.0
2010-04-12 12:00:00,66.21,66.24,66.21,66.23,4200.0,50.9981,51.0212,50.9981,51.0135,4200.0
2010-04-12 12:05:00,66.23,66.23,66.2,66.2,6900.0,51.0135,51.0135,50.9904,50.9904,6900.0
2010-04-12 12:10:00,66.21,66.21,66.21,66.21,1200.0,50.9981,50.9981,50.9981,50.9981,1200.0
2010-04-12 12:15:00,66.23,66.23,66.2,66.21,12300.0,51.0135,51.0135,50.9904,50.9981,12300.0
2010-04-12 12:20:00,66.21,66.21,66.2,66.2,8700.0,50.9981,50.9981,50.9904,50.9904,8700.0
2010-04-12 12:25:00,66.2,66.21,66.2,66.21,1400.0,50.9904,50.9981,50.9904,50.9981,1400.0
2010-04-12 12:30:00,66.2,66.21,66.2,66.21,1400.0,50.9904,50.9981,50.9904,50.9981,1400.0
2010-04-12 12:35:00,66.2,66.21,66.2,66.21,1900.0,50.9904,50.9981,50.9904,50.9981,1900.0
2010-04-12 12:40:00,66.2,66.22,66.2,66.22,8300.0,50.9904,51.0058,50.9904,51.0058,8300.0
2010-04-12 12:45:00,66.23,66.23,66.2,66.2,3300.0,51.0135,51.0135,50.9904,50.9904,3300.0
2010-04-12 12:50:00,66.2,66.24,66.19,66.24,10600.0,50.9904,51.0212,50.9827,51.0212,10600.0
2010-04-12 12:55:00,66.25,66.25,66.23,66.24,5300.0,51.0289,51.0289,51.0135,51.0212,5300.0
2010-04-12 13:00:00,66.25,66.3,66.25,66.29,12100.0,51.0289,51.0674,51.0289,51.0597,12100.0
2010-04-12 13:05:00,66.3,66.32,66.29,66.29,12300.0,51.0674,51.0828,51.0597,51.0597,12300.0
2010-04-12 13:10:00,66.29,66.3,66.29,66.3,900.0,51.0597,51.0674,51.0597,51.0674,900.0
2010-04-12 13:15:00,66.31,66.32,66.3,66.32,2800.0,51.0751,51.0828,51.0674,51.0828,2800.0
2010-04-12 13:20:00,66.33,66.33,66.29,66.29,1800.0,51.0905,51.0905,51.0597,51.0597,1800.0
2010-04-12 13:25:00,66.3,66.32,66.28,66.28,4800.0,51.0674,51.0828,51.052,51.052,4800.0
2010-04-12 13:30:00,66.28,66.31,66.28,66.29,2900.0,51.052,51.0751,51.052,51.0597,2900.0
2010-04-12 13:35:00,66.29,66.3,66.29,66.3,1200.0,51.0597,51.0674,51.0597,51.0674,1200.0
2010-04-12 13:40:00,66.31,66.31,66.26,66.27,6400.0,51.0751,51.0751,51.0366,51.0443,6400.0
2010-04-12 13:45:00,66.28,66.29,66.27,66.28,3800.0,51.052,51.0597,51.0443,51.052,3800.0
2010-04-12 13:50:00,66.29,66.31,66.26,66.26,7300.0,51.0597,51.0751,51.0366,51.0366,7300.0
2010-04-12 13:55:00,66.27,66.27,66.21,66.21,5500.0,51.0443,51.0443,50.9981,50.9981,5500.0
2010-04-12 14:00:00,66.22,66.24,66.19,66.19,11000.0,51.0058,51.0212,50.9827,50.9827,11000.0
2010-04-12 14:05:00,66.2,66.25,66.2,66.22,26600.0,50.9904,51.0289,50.9904,51.0058,26600.0
2010-04-12 14:10:00,66.22,66.25,66.21,66.22,22000.0,51.0058,51.0289,50.9981,51.0058,22000.0
2010-04-12 14:15:00,66.22,66.25,66.22,66.22,3800.0,51.0058,51.0289,51.0058,51.0058,3800.0
2010-04-12 14:20:00,66.22,66.25,66.21,66.25,18500.0,51.0058,51.0289,50.9981,51.0289,18500.0
2010-04-12 14:25:00,66.25,66.27,66.25,66.27,5200.0,51.0289,51.0443,51.0289,51.0443,5200.0
2010-04-12 14:30:00,66.26,66.29,66.25,66.25,11800.0,51.0366,51.0597,51.0289,51.0289,11800.0
2010-04-12 14:35:00,66.25,66.26,66.25,66.26,2700.0,51.0289,51.0366,51.0289,51.0366,2700.0
2010-04-12 14:40:00,66.27,66.27,66.2,66.24,15500.0,51.0443,51.0443,50.9904,51.0212,15500.0
2010-04-12 14:45:00,66.26,66.26,66.24,66.26,8300.0,51.0366,51.0366,51.0212,51.0366,8300.0
2010-04-12 14:50:00,66.26,66.28,66.26,66.27,4700.0,51.0366,51.052,51.0366,51.0443,4700.0
2010-04-12 14:55:00,66.27,66.29,66.26,66.27,8800.0,51.0443,51.0597,51.0366,51.0443,8800.0
2010-04-12 15:00:00,66.26,66.28,66.24,66.24,10500.0,51.0366,51.052,51.0212,51.0212,10500.0
2010-04-12 15:05:00,66.22,66.29,66.22,66.27,22000.0,51.0058,51.0597,51.0058,51.0443,22000.0
2010-04-12 15:10:00,66.26,66.27,66.25,66.27,5400.0,51.0366,51.0443,51.0289,51.0443,5400.0
2010-04-12 15:15:00,66.28,66.28,66.22,66.25,5200.0,51.052,51.052,51.0058,51.0289,5200.0
2010-04-12 15:20:00,66.25,66.25,66.14,66.15,31400.0,51.0289,51.0289,50.9442,50.9519,31400.0
2010-04-12 15:25:00,66.16,66.18,66.16,66.17,18000.0,50.9596,50.975,50.9596,50.9673,18000.0
2010-04-12 15:30:00,66.17,66.18,66.15,66.17,7900.0,50.9673,50.975,50.9519,50.9673,7900.0
2010-04-12 15:35:00,66.18,66.2,66.18,66.2,3900.0,50.975,50.9904,50.975,50.9904,3900.0
2010-04-12 15:40:00,66.2,66.2,66.14,66.14,5400.0,50.9904,50.9904,50.9442,50.9442,5400.0
2010-04-12 15:45:00,66.15,66.16,66.1,66.16,29800.0,50.9519,50.9596,50.9134,50.9596,29800.0
2010-04-12 15:50:00,66.15,66.19,66.13,66.18,20200.0,50.9519,50.9827,50.9365,50.975,20200.0
2010-04-12 15:55:00,66.17,66.19,66.16,66.17,63900.0,50.9673,50.9827,50.9596,50.9673,63900.0
2010-04-13 09:30:00,66.1,66.13,66.02,66.04,43900.0,50.9134,50.9365,50.8518,50.8672,43900.0
2010-04-13 09:35:00,66.05,66.05,65.99,66.03,22800.0,50.8749,50.8749,50.8286,50.8595,22800.0
2010-04-13 09:40:00,66.03,66.1,66.0,66.1,10900.0,50.8595,50.9134,50.8363,50.9134,10900.0
2010-04-13 09:45:00,66.09,66.12,66.07,66.12,19300.0,50.9057,50.9288,50.8903,50.9288,19300.0
2010-04-13 09:50:00,66.11,66.18,66.11,66.13,19400.0,50.9211,50.975,50.9211,50.9365,19400.0
2010-04-13 09:55:00,66.14,66.15,66.08,66.08,24000.0,50.9442,50.9519,50.898,50.898,24000.0
2010-04-13 10:00:00,66.08,66.1,66.03,66.05,21400.0,50.898,50.9134,50.8595,50.8749,21400.0
2010-04-13 10:05:00,66.08,66.08,66.04,66.05,11900.0,50.898,50.898,50.8672,50.8749,11900.0
2010-04-13 10:10:00,66.05,66.1,66.05,66.09,10200.0,50.8749,50.9134,50.8749,50.9057,10200.0
2010-04-13 10:15:00,66.1,66.12,66.03,66.03,5700.0,50.9134,50.9288,50.8595,50.8595,5700.0
2010-04-13 10:20:00,66.02,66.03,65.9,65.92,22200.0,50.8518,50.8595,50.7593,50.7747,22200.0
2010-04-13 10:25:00,65.92,65.92,65.86,65.86,27000.0,50.7747,50.7747,50.7285,50.7285,27000.0
2010-04-13 10:30:00,65.87,65.87,65.84,65.87,25600.0,50.7362,50.7362,50.7131,50.7362,25600.0
2010-04-13 10:35:00,65.86,65.86,65.77,65.82,13100.0,50.7285,50.7285,50.6592,50.6977,13100.0
2010-04-13 10:40:00,65.83,65.89,65.82,65.88,13300.0,50.7054,50.7516,50.6977,50.7439,13300.0
2010-04-13 10:45:00,65.87,65.89,65.87,65.89,7200.0,50.7362,50.7516,50.7362,50.7516,7200.0
2010-04-13 10:50:00,65.88,65.91,65.86,65.91,3700.0,50.7439,50.767,50.7285,50.767,3700.0
2010-04-13 10:55:00,65.92,65.92,65.89,65.89,19500.0,50.7747,50.7747,50.7516,50.7516,19500.0
2010-04-13 11:00:00,65.89,65.9,65.87,65.9,5900.0,50.7516,50.7593,50.7362,50.7593,5900.0
2010-04-13 11:05:00,65.9,65.93,65.89,65.89,24000.0,50.7593,50.7824,50.7516,50.7516,24000.0
2010-04-13 11:10:00,65.89,65.9,65.86,65.89,6700.0,50.7516,50.7593,50.7285,50.7516,6700.0
2010-04-13 11:15:00,65.89,65.94,65.88,65.93,3800.0,50.7516,50.7901,50.7439,50.7824,3800.0
2010-04-13 11:20:00,65.95,65.96,65.94,65.94,6900.0,50.7978,50.8055,50.7901,50.7901,6900.0
2010-04-13 11:25:00,65.93,65.94,65.93,65.94,3200.0,50.7824,50.7901,50.7824,50.7901,3200.0
2010-04-13 11:30:00,65.94,65.98,65.94,65.98,7200.0,50.7901,50.8209,50.7901,50.8209,7200.0
2010-04-13 11:35:00,65.97,65.97,65.93,65.93,9700.0,50.8132,50.8132,50.7824,50.7824,9700.0
2010-04-13 11:40:00,65.94,65.96,65.94,65.94,3500.0,50.7901,50.8055,50.7901,50.7901,3500.0
2010-04-13 11:45:00,65.93,65.94,65.92,65.93,3300.0,50.7824,50.7901,50.7747,50.7824,3300.0
2010-04-13 11:50:00,65.93,65.93,65.89,65.89,7800.0,50.7824,50.7824,50.7516,50.7516,7800.0
2010-04-13 11:55:00,65.9,65.94,65.9,65.94,3300.0,50.7593,50.7901,50.7593,50.7901,3300.0
2010-04-13 12:00:00,65.93,65.93,65.92,65.92,9000.0,50.7824,50.7824,50.7747,50.7747,9000.0
2010-04-13 12:05:00,65.92,65.92,65.91,65.91,4400.0,50.7747,50.7747,50.767,50.767,4400.0
2010-04-13 12:10:00,65.93,65.96,65.93,65.96,9400.0,50.7824,50.8055,50.7824,50.8055,9400.0
2010-04-13 12:15:00,65.96,66.06,65.96,66.06,33600.0,50.8055,50.8826,50.8055,50.8826,33600.0
2010-04-13 12:20:00,66.06,66.07,66.04,66.05,6700.0,50.8826,50.8903,50.8672,50.8749,6700.0
2010-04-13 12:25:00,66.05,66.08,66.05,66.06,12100.0,50.8749,50.898,50.8749,50.8826,12100.0
2010-04-13 12:30:00,66.05,66.06,66.04,66.04,18800.0,50.8749,50.8826,50.8672,50.8672,18800.0
2010-04-13 12:35:00,66.03,66.04,66.02,66.04,4800.0,50.8595,50.8672,50.8518,50.8672,4800.0
2010-04-13 12:40:00,66.03,66.05,66.02,66.05,4600.0,50.8595,50.8749,50.8518,50.8749,4600.0
2010-04-13 12:45:00,66.04,66.04,66.02,66.03,5700.0,50.8672,50.8672,50.8518,50.8595,5700.0
2010-04-13 12:50:00,66.02,66.04,66.02,66.04,2200.0,50.8518,50.8672,50.8518,50.8672,2200.0
2010-04-13 12:55:00,66.04,66.11,66.04,66.09,11100.0,50.8672,50.9211,50.8672,50.9057,11100.0
2010-04-13 13:00:00,66.1,66.11,66.09,66.1,2200.0,50.9134,50.9211,50.9057,50.9134,2200.0
2010-04-13 13:05:00,66.11,66.11,66.1,66.11,3000.0,50.9211,50.9211,50.9134,50.9211,3000.0
2010-04-13 13:10:00,66.11,66.13,66.1,66.11,28100.0,50.9211,50.9365,50.9134,50.9211,28100.0
2010-04-13 13:15:00,66.11,66.12,66.09,66.09,5800.0,50.9211,50.9288,50.9057,50.9057,5800.0
2010-04-13 13:20:00,66.09,66.1,66.08,66.09,5600.0,50.9057,50.9134,50.898,50.9057,5600.0
2010-04-13 13:25:00,66.09,66.1,66.09,66.1,1000.0,50.9057,50.9134,50.9057,50.9134,1000.0
2010-04-13 13:30:00,66.09,66.12,66.08,66.12,3200.0,50.9057,50.9288,50.898,50.9288,3200.0
2010-04-13 13:35:00,66.14,66.14,66.13,66.14,2100.0,50.9442,50.9442,50.9365,50.9442,2100.0
2010-04-13 13:40:00,66.16,66.19,66.15,66.16,8400.0,50.9596,50.9827,50.9519,50.9596,8400.0
2010-04-13 13:45:00,66.16,66.16,66.13,66.16,6800.0,50.9596,50.9596,50.9365,50.9596,6800.0
2010-04-13 13:50:00,66.16,66.21,66.15,66.21,13900.0,50.9596,50.9981,50.9519,50.9981,13900.0
2010-04-13 13:55:00,66.2,66.22,66.19,66.21,8500.0,50.9904,51.0058,50.9827,50.9981,8500.0
2010-04-13 14:00:00,66.21,66.22,66.19,66.21,4500.0,50.9981,51.0058,50.9827,50.9981,4500.0
2010-04-13 14:05:00,66.2,66.2,66.17,66.17,4800.0,50.9904,50.9904,50.9673,50.9673,4800.0
2010-04-13 14:10:00,66.15,66.17,66.14,66.16,3500.0,50.9519,50.9673,50.9442,50.9596,3500.0
2010-04-13 14:15:00,66.16,66.18,66.16,66.18,2200.0,50.9596,50.975,50.9596,50.975,2200.0
2010-04-13 14:20:00,66.18,66.2,66.17,66.2,3100.0,50.975,50.9904,50.9673,50.9904,3100.0
2010-04-13 14:25:00,66.19,66.19,66.15,66.15,9700.0,50.9827,50.9827,50.9519,50.9519,9700.0
2010-04-13 14:30:00,66.13,66.18,66.13,66.18,22500.0,50.9365,50.975,50.9365,50.975,22500.0
2010-04-13 14:35:00,66.17,66.17,66.15,66.15,13300.0,50.9673,50.9673,50.9519,50.9519,13300.0
2010-04-13 14:40:00,66.16,66.19,66.16,66.16,36200.0,50.9596,50.9827,50.9596,50.9596,36200.0
2010-04-13 14:45:00,66.16,66.18,66.16,66.18,2700.0,50.9596,50.975,50.9596,50.975,2700.0
2010-04-13 14:50:00,66.17,66.21,66.17,66.21,5500.0,50.9673,50.9981,50.9673,50.9981,5500.0
2010-04-13 14:55:00,66.22,66.23,66.15,66.17,12600.0,51.0058,51.0135,50.9519,50.9673,12600.0
2010-04-13 15:00:00,66.15,66.17,66.15,66.17,7700.0,50.9519,50.9673,50.9519,50.9673,7700.0
2010-04-13 15:05:00,66.17,66.19,66.17,66.19,2800.0,50.9673,50.9827,50.9673,50.9827,2800.0
2010-04-13 15:10:00,66.18,66.19,66.17,66.18,2400.0,50.975,50.9827,50.9673,50.975,2400.0
2010-04-13 15:15:00,66.17,66.3,66.17,66.3,9500.0,50.9673,51.0674,50.9673,51.0674,9500.0
2010-04-13 15:20:00,66.3,66.33,66.27,66.29,21400.0,51.0674,51.0905,51.0443,51.0597,21400.0
2010-04-13 15:25:00,66.3,66.3,66.26,66.3,8300.0,51.0674,51.0674,51.0366,51.0674,8300.0
2010-04-13 15:30:00,66.3,66.31,66.28,66.28,4000.0,51.0674,51.0751,51.052,51.052,4000.0
2010-04-13 15:35:00,66.28,66.28,66.26,66.27,9900.0,51.052,51.052,51.0366,51.0443,9900.0
2010-04-13 15:40:00,66.28,66.29,66.27,66.29,2300.0,51.052,51.0597,51.0443,51.0597,2300.0
2010-04-13 15:45:00,66.3,66.31,66.26,66.28,18000.0,51.0674,51.0751,51.0366,51.052,18000.0
2010-04-13 15:50:00,66.28,66.28,66.24,66.24,12600.0,51.052,51.052,51.0212,51.0212,12600.0
2010-04-13 15:55:00,66.23,66.25,66.22,66.24,11800.0,51.0135,51.0289,51.0058,51.0212,11800.0
2010-04-14 09:30:00,66.47,66.54,66.47,66.51,52600.0,51.1984,51.2523,51.1984,51.2292,52600.0
2010-04-14 09:35:00,66.5,66.53,66.48,66.51,30100.0,51.2215,51.2446,51.2061,51.2292,30100.0
2010-04-14 09:40:00,66.52,66.56,66.51,66.55,7100.0,51.2369,51.2677,51.2292,51.26,7100.0
2010-04-14 09:45:00,66.55,66.63,66.55,66.59,15200.0,51.26,51.3216,51.26,51.2908,15200.0
2010-04-14 09:50:00,66.59,66.59,66.55,66.55,5100.0,51.2908,51.2908,51.26,51.26,5100.0
2010-04-14 09:55:00,66.54,66.54,66.51,66.52,7200.0,51.2523,51.2523,51.2292,51.2369,7200.0
2010-04-14 10:00:00,66.51,66.54,66.47,66.53,13600.0,51.2292,51.2523,51.1984,51.2446,13600.0
2010-04-14 10:05:00,66.53,66.55,66.5,66.55,9600.0,51.2446,51.26,51.2215,51.26,9600.0
2010-04-14 10:10:00,66.54,66.55,66.41,66.42,23900.0,51.2523,51.26,51.1522,51.1599,23900.0
2010-04-14 10:15:00,66.41,66.5,66.37,66.49,9600.0,51.1522,51.2215,51.1213,51.2138,9600.0
2010-04-14 10:20:00,66.49,66.5,66.45,66.45,18200.0,51.2138,51.2215,51.183,51.183,18200.0
2010-04-14 10:25:00,66.45,66.52,66.45,66.5,8300.0,51.183,51.2369,51.183,51.2215,8300.0
2010-04-14 10:30:00,66.51,66.57,66.45,66.47,31500.0,51.2292,51.2754,51.183,51.1984,31500.0
2010-04-14 10:35:00,66.48,66.55,66.48,66.54,17500.0,51.2061,51.26,51.2061,51.2523,17500.0
2010-04-14 10:40:00,66.56,66.57,66.53,66.53,31900.0,51.2677,51.2754,51.2446,51.2446,31900.0
2010-04-14 10:45:00,66.52,66.56,66.52,66.56,25700.0,51.2369,51.2677,51.2369,51.2677,25700.0
2010-04-14 10:50:00,66.55,66.59,66.55,66.57,16300.0,51.26,51.2908,51.26,51.2754,16300.0
2010-04-14 10:55:00,66.56,66.61,66.54,66.59,9700.0,51.2677,51.3062,51.2523,51.2908,9700.0
2010-04-14 11:00:00,66.59,66.64,66.59,66.59,19100.0,51.2908,51.3293,51.2908,51.2908,19100.0
2010-04-14 11:05:00,66.59,66.61,66.58,66.58,7900.0,51.2908,51.3062,51.2831,51.2831,7900.0
2010-04-14 11:10:00,66.58,66.6,66.58,66.6,8700.0,51.2831,51.2985,51.2831,51.2985,8700.0
2010-04-14 11:15:00,66.62,66.62,66.59,66.61,10600.0,51.3139,51.3139,51.2908,51.3062,10600.0
2010-04-14 11:20:00,66.61,66.64,66.61,66.63,5700.0,51.3062,51.3293,51.3062,51.3216,5700.0
2010-04-14 11:25:00,66.63,66.69,66.63,66.69,14600.0,51.3216,51.3678,51.3216,51.3678,14600.0
2010-04-14 11:30:00,66.68,66.68,66.64,66.65,10900.0,51.3601,51.3601,51.3293,51.337,10900.0
2010-04-14 11:35:00,66.65,66.67,66.64,66.64,6800.0,51.337,51.3524,51.3293,51.3293,6800.0
2010-04-14 11:40:00,66.65,66.67,66.65,66.66,9800.0,51.337,51.3524,51.337,51.3447,9800.0
2010-04-14 11:45:00,66.67,66.67,66.64,66.64,6800.0,51.3524,51.3524,51.3293,51.3293,6800.0
2010-04-14 11:50:00,66.63,66.65,66.62,66.64,14200.0,51.3216,51.337,51.3139,51.3293,14200.0
2010-04-14 11:55:00,66.64,66.65,66.63,66.64,8100.0,51.3293,51.337,51.3216,51.3293,8100.0
2010-04-14 12:00:00,66.64,66.65,66.62,66.62,15900.0,51.3293,51.337,51.3139,51.3139,15900.0
2010-04-14 12:05:00,66.62,66.65,66.62,66.65,10900.0,51.3139,51.337,51.3139,51.337,10900.0
2010-04-14 12:10:00,66.64,66.66,66.64,66.66,3400.0,51.3293,51.3447,51.3293,51.3447,3400.0
2010-04-14 12:15:00,66.67,66.68,66.66,66.67,13600.0,51.3524,51.3601,51.3447,51.3524,13600.0
2010-04-14 12:20:00,66.68,66.7,66.66,66.67,16900.0,51.3601,51.3755,51.3447,51.3524,16900.0
2010-04-14 12:25:00,66.66,66.71,66.66,66.71,4900.0,51.3447,51.3832,51.3447,51.3832,4900.0
2010-04-14 12:30:00,66.7,66.74,66.7,66.71,11100.0,51.3755,51.4063,51.3755,51.3832,11100.0
2010-04-14 12:35:00,66.72,66.75,66.72,66.73,5900.0,51.3909,51.414,51.3909,51.3986,5900.0
2010-04-14 12:40:00,66.73,66.73,66.71,66.72,5900.0,51.3986,51.3986,51.3832,51.3909,5900.0
2010-04-14 12:45:00,66.73,66.73,66.73,66.73,2000.0,51.3986,51.3986,51.3986,51.3986,2000.0
2010-04-14 12:50:00,66.72,66.72,66.7,66.72,33500.0,51.3909,51.3909,51.3755,51.3909,33500.0
2010-04-14 12:55:00,66.73,66.74,66.72,66.73,13300.0,51.3986,51.4063,51.3909,51.3986,13300.0
2010-04-14 13:00:00,66.74,66.76,66.74,66.74,4300.0,51.4063,51.4217,51.4063,51.4063,4300.0
2010-04-14 13:05:00,66.74,66.76,66.74,66.75,4100.0,51.4063,51.4217,51.4063,51.414,4100.0
2010-04-14 13:10:00,66.75,66.76,66.75,66.76,5500.0,51.414,51.4217,51.414,51.4217,5500.0
2010-04-14 13:15:00,66.76,66.78,66.76,66.76,6400.0,51.4217,51.4371,51.4217,51.4217,6400.0
2010-04-14 13:20:00,66.77,66.79,66.76,66.77,4300.0,51.4294,51.4448,51.4217,51.4294,4300.0
2010-04-14 13:25:00,66.77,66.81,66.77,66.81,11500.0,51.4294,51.4602,51.4294,51.4602,11500.0
2010-04-14 13:30:00,66.82,66.82,66.79,66.79,17300.0,51.468,51.468,51.4448,51.4448,17300.0
2010-04-14 13:35:00,66.8,66.8,66.77,66.77,7600.0,51.4525,51.4525,51.4294,51.4294,7600.0
2010-04-14 13:40:00,66.77,66.77,66.71,66.71,11700.0,51.4294,51.4294,51.3832,51.3832,11700.0
2010-04-14 13:45:00,66.72,66.74,66.71,66.72,19600.0,51.3909,51.4063,51.3832,51.3909,19600.0
2010-04-14 13:50:00,66.73,66.75,66.72,66.72,12300.0,51.3986,51.414,51.3909,51.3909,12300.0
2010-04-14 13:55:00,66.72,66.73,66.69,66.69,8600.0,51.3909,51.3986,51.3678,51.3678,8600.0
2010-04-14 14:00:00,66.69,66.75,66.69,66.74,12200.0,51.3678,51.414,51.3678,51.4063,12200.0
2010-04-14 14:05:00,66.75,66.78,66.74,66.75,10400.0,51.414,51.4371,51.4063,51.414,10400.0
2010-04-14 14:10:00,66.76,66.78,66.76,66.76,13100.0,51.4217,51.4371,51.4217,51.4217,13100.0
2010-04-14 14:15:00,66.77,66.78,66.77,66.78,1000.0,51.4294,51.4371,51.4294,51.4371,1000.0
2010-04-14 14:20:00,66.77,66.82,66.77,66.79,11900.0,51.4294,51.468,51.4294,51.4448,11900.0
2010-04-14 14:25:00,66.79,66.8,66.77,66.8,13100.0,51.4448,51.4525,51.4294,51.4525,13100.0
2010-04-14 14:30:00,66.82,66.86,66.81,66.83,20700.0,51.468,51.4988,51.4602,51.4757,20700.0
2010-04-14 14:35:00,66.83,66.86,66.82,66.86,10700.0,51.4757,51.4988,51.468,51.4988,10700.0
2010-04-14 14:40:00,66.85,66.86,66.84,66.86,7700.0,51.4911,51.4988,51.4834,51.4988,7700.0
2010-04-14 14:45:00,66.86,66.86,66.83,66.84,11900.0,51.4988,51.4988,51.4757,51.4834,11900.0
2010-04-14 14:50:00,66.85,66.85,66.82,66.84,4400.0,51.4911,51.4911,51.468,51.4834,4400.0
2010-04-14 14:55:00,66.84,66.85,66.83,66.85,9700.0,51.4834,51.4911,51.4757,51.4911,9700.0
2010-04-14 15:00:00,66.84,66.85,66.83,66.83,8600.0,51.4834,51.4911,51.4757,51.4757,8600.0
2010-04-14 15:05:00,66.83,66.84,66.81,66.84,5400.0,51.4757,51.4834,51.4602,51.4834,5400.0
2010-04-14 15:10:00,66.84,66.86,66.84,66.84,7200.0,51.4834,51.4988,51.4834,51.4834,7200.0
2010-04-14 15:15:00,66.84,66.85,66.82,66.82,17100.0,51.4834,51.4911,51.468,51.468,17100.0
2010-04-14 15:20:00,66.83,66.83,66.82,66.83,2000.0,51.4757,51.4757,51.468,51.4757,2000.0
2010-04-14 15:25:00,66.85,66.86,66.83,66.86,2400.0,51.4911,51.4988,51.4757,51.4988,2400.0
2010-04-14 15:30:00,66.87,66.92,66.87,66.91,14200.0,51.5065,51.545,51.5065,51.5373,14200.0
2010-04-14 15:35:00,66.91,66.95,66.91,66.94,20200.0,51.5373,51.5681,51.5373,51.5604,20200.0
2010-04-14 15:40:00,66.94,66.96,66.91,66.96,17700.0,51.5604,51.5758,51.5373,51.5758,17700.0
2010-04-14 15:45:00,66.95,66.96,66.93,66.94,11900.0,51.5681,51.5758,51.5527,51.5604,11900.0
2010-04-14 15:50:00,66.94,66.99,66.94,66.97,16400.0,51.5604,51.5989,51.5604,51.5835,16400.0
2010-04-14 15:55:00,66.97,66.99,66.97,66.98,36200.0,51.5835,51.5989,51.5835,51.5912,36200.0
2010-04-15 09:30:00,66.89,66.93,66.87,66.91,47100.0,51.5219,51.5527,51.5065,51.5373,47100.0
2010-04-15 09:35:00,66.91,66.93,66.9,66.93,23900.0,51.5373,51.5527,51.5296,51.5527,23900.0
2010-04-15 09:40:00,66.93,66.94,66.91,66.93,11700.0,51.5527,51.5604,51.5373,51.5527,11700.0
2010-04-15 09:45:00,66.92,66.95,66.91,66.94,28500.0,51.545,51.5681,51.5373,51.5604,28500.0
2010-04-15 09:50:00,66.93,66.96,66.93,66.93,10000.0,51.5527,51.5758,51.5527,51.5527,10000.0
2010-04-15 09:55:00,66.93,66.93,66.89,66.93,15100.0,51.5527,51.5527,51.5219,51.5527,15100.0
2010-04-15 10:00:00,66.93,66.95,66.87,66.95,23500.0,51.5527,51.5681,51.5065,51.5681,23500.0
2010-04-15 10:05:00,66.95,67.03,66.95,67.02,12500.0,51.5681,51.6297,51.5681,51.622,12500.0
2010-04-15 10:10:00,67.03,67.04,66.99,67.0,14000.0,51.6297,51.6374,51.5989,51.6066,14000.0
2010-04-15 10:15:00,67.01,67.04,67.0,67.02,14000.0,51.6143,51.6374,51.6066,51.622,14000.0
2010-04-15 10:20:00,67.01,67.04,66.98,67.03,3400.0,51.6143,51.6374,51.5912,51.6297,3400.0
2010-04-15 10:25:00,67.04,67.06,67.02,67.02,6000.0,51.6374,51.6528,51.622,51.622,6000.0
2010-04-15 10:30:00,67.01,67.06,67.01,67.04,7500.0,51.6143,51.6528,51.6143,51.6374,7500.0
2010-04-15 10:35:00,67.05,67.1,67.05,67.08,14200.0,51.6451,51.6836,51.6451,51.6682,14200.0
2010-04-15 10:40:00,67.08,67.15,67.08,67.15,6400.0,51.6682,51.7221,51.6682,51.7221,6400.0
2010-04-15 10:45:00,67.15,67.16,67.11,67.12,12500.0,51.7221,51.7298,51.6913,51.699,12500.0
2010-04-15 10:50:00,67.13,67.16,67.13,67.14,4300.0,51.7067,51.7298,51.7067,51.7144,4300.0
2010-04-15 10:55:00,67.14,67.16,67.13,67.16,5500.0,51.7144,51.7298,51.7067,51.7298,5500.0
2010-04-15 11:00:00,67.15,67.19,67.15,67.18,9200.0,51.7221,51.7529,51.7221,51.7452,9200.0
2010-04-15 11:05:00,67.17,67.18,67.16,67.17,8000.0,51.7375,51.7452,51.7298,51.7375,8000.0
2010-04-15 11:10:00,67.17,67.17,67.11,67.11,8000.0,51.7375,51.7375,51.6913,51.6913,8000.0
2010-04-15 11:15:00,67.12,67.14,67.08,67.09,10300.0,51.699,51.7144,51.6682,51.6759,10300.0
2010-04-15 11:20:00,67.09,67.1,67.06,67.09,10400.0,51.6759,51.6836,51.6528,51.6759,10400.0
2010-04-15 11:25:00,67.09,67.09,67.0,67.02,47400.0,51.6759,51.6759,51.6066,51.622,47400.0
2010-04-15 11:30:00,67.01,67.02,66.97,67.01,22400.0,51.6143,51.622,51.5835,51.6143,22400.0
2010-04-15 11:35:00,67.01,67.06,67.01,67.05,10800.0,51.6143,51.6528,51.6143,51.6451,10800.0
2010-04-15 11:40:00,67.04,67.05,67.0,67.0,20400.0,51.6374,51.6451,51.6066,51.6066,20400.0
2010-04-15 11:45:00,67.01,67.01,66.92,66.95,17500.0,51.6143,51.6143,51.545,51.5681,17500.0
2010-04-15 11:50:00,66.96,66.97,66.94,66.96,27000.0,51.5758,51.5835,51.5604,51.5758,27000.0
2010-04-15 11:55:00,66.97,66.97,66.9,66.95,11700.0,51.5835,51.5835,51.5296,51.5681,11700.0
2010-04-15 12:00:00,66.94,66.94,66.88,66.92,29400.0,51.5604,51.5604,51.5142,51.545,29400.0
2010-04-15 12:05:00,66.92,66.94,66.89,66.93,11300.0,51.545,51.5604,51.5219,51.5527,11300.0
2010-04-15 12:10:00,66.92,66.96,66.86,66.96,23500.0,51.545,51.5758,51.4988,51.5758,23500.0
2010-04-15 12:15:00,66.96,66.99,66.95,66.99,6100.0,51.5758,51.5989,51.5681,51.5989,6100.0
2010-04-15 12:20:00,66.97,67.0,66.93,66.94,5800.0,51.5835,51.6066,51.5527,51.5604,5800.0
2010-04-15 12:25:00,66.94,66.94,66.91,66.94,2100.0,51.5604,51.5604,51.5373,51.5604,2100.0
2010-04-15 12:30:00,66.94,66.94,66.92,66.94,5400.0,51.5604,51.5604,51.545,51.5604,5400.0
2010-04-15 12:35:00,66.95,66.96,66.94,66.96,4900.0,51.5681,51.5758,51.5604,51.5758,4900.0
2010-04-15 12:40:00,66.97,66.97,66.93,66.94,14800.0,51.5835,51.5835,51.5527,51.5604,14800.0
2010-04-15 12:45:00,66.94,66.97,66.94,66.97,4300.0,51.5604,51.5835,51.5604,51.5835,4300.0
2010-04-15 12:50:00,66.97,66.98,66.95,66.96,9600.0,51.5835,51.5912,51.5681,51.5758,9600.0
2010-04-15 12:55:00,66.97,67.0,66.97,67.0,15900.0,51.5835,51.6066,51.5835,51.6066,15900.0
2010-04-15 13:00:00,67.0,67.02,66.98,66.98,16200.0,51.6066,51.622,51.5912,51.5912,16200.0
2010-04-15 13:05:00,66.99,67.03,66.99,67.03,6000.0,51.5989,51.6297,51.5989,51.6297,6000.0
2010-04-15 13:10:00,67.03,67.07,67.02,67.05,15500.0,51.6297,51.6605,51.622,51.6451,15500.0
2010-04-15 13:15:00,67.05,67.07,67.05,67.07,7100.0,51.6451,51.6605,51.6451,51.6605,7100.0
2010-04-15 13:20:00,67.06,67.09,67.06,67.09,15500.0,51.6528,51.6759,51.6528,51.6759,15500.0
2010-04-15 13:25:00,67.09,67.13,67.09,67.12,21300.0,51.6759,51.7067,51.6759,51.699,21300.0
2010-04-15 13:30:00,67.12,67.12,67.1,67.1,2400.0,51.699,51.699,51.6836,51.6836,2400.0
2010-04-15 13:35:00,67.1,67.12,67.1,67.12,3600.0,51.6836,51.699,51.6836,51.699,3600.0
2010-04-15 13:40:00,67.12,67.13,67.11,67.12,7900.0,51.699,51.7067,51.6913,51.699,7900.0
2010-04-15 13:45:00,67.13,67.14,67.08,67.1,5000.0,51.7067,51.7144,51.6682,51.6836,5000.0
2010-04-15 13:50:00,67.08,67.09,67.06,67.09,4500.0,51.6682,51.6759,51.6528,51.6759,4500.0
2010-04-15 13:55:00,67.09,67.1,67.08,67.09,14800.0,51.6759,51.6836,51.6682,51.6759,14800.0
2010-04-15 14:00:00,67.08,67.12,67.08,67.12,34800.0,51.6682,51.699,51.6682,51.699,34800.0
2010-04-15 14:05:00,67.13,67.13,67.09,67.09,12200.0,51.7067,51.7067,51.6759,51.6759,12200.0
2010-04-15 14:10:00,67.09,67.11,67.08,67.11,21200.0,51.6759,51.6913,51.6682,51.6913,21200.0
2010-04-15 14:15:00,67.11,67.11,67.09,67.1,29700.0,51.6913,51.6913,51.6759,51.6836,29700.0
2010-04-15 14:20:00,67.1,67.14,67.1,67.14,9400.0,51.6836,51.7144,51.6836,51.7144,9400.0
2010-04-15 14:25:00,67.14,67.14,67.12,67.12,7800.0,51.7144,51.7144,51.699,51.699,7800.0
2010-04-15 14:30:00,67.12,67.14,67.12,67.13,5400.0,51.699,51.7144,51.699,51.7067,5400.0
2010-04-15 14:35:00,67.13,67.13,67.08,67.09,15500.0,51.7067,51.7067,51.6682,51.6759,15500.0
2010-04-15 14:40:00,67.1,67.11,67.09,67.1,5800.0,51.6836,51.6913,51.6759,51.6836,5800.0
2010-04-15 14:45:00,67.11,67.14,67.1,67.13,22800.0,51.6913,51.7144,51.6836,51.7067,22800.0
2010-04-15 14:50:00,67.13,67.16,67.12,67.15,27700.0,51.7067,51.7298,51.699,51.7221,27700.0
2010-04-15 14:55:00,67.16,67.17,67.14,67.17,13800.0,51.7298,51.7375,51.7144,51.7375,13800.0
2010-04-15 15:00:00,67.17,67.17,67.09,67.09,12400.0,51.7375,51.7375,51.6759,51.6759,12400.0
2010-04-15 15:05:00,67.1,67.14,67.1,67.12,3500.0,51.6836,51.7144,51.6836,51.699,3500.0
2010-04-15 15:10:00,67.11,67.15,67.08,67.08,27500.0,51.6913,51.7221,51.6682,51.6682,27500.0
2010-04-15 15:15:00,67.09,67.12,67.09,67.1,10400.0,51.6759,51.699,51.6759,51.6836,10400.0
2010-04-15 15:20:00,67.11,67.11,67.08,67.08,13700.0,51.6913,51.6913,51.6682,51.6682,13700.0
2010-04-15 15:25:00,67.07,67.08,67.01,67.02,19700.0,51.6605,51.6682,51.6143,51.622,19700.0
2010-04-15 15:30:00,67.02,67.03,66.97,66.98,10500.0,51.622,51.6297,51.5835,51.5912,10500.0
2010-04-15 15:35:00,66.98,67.0,66.96,66.97,20800.0,51.5912,51.6066,51.5758,51.5835,20800.0
2010-04-15 15:40:00,66.96,67.02,66.96,67.01,22400.0,51.5758,51.622,51.5758,51.6143,22400.0
2010-04-15 15:45:00,67.0,67.08,66.97,67.06,30900.0,51.6066,51.6682,51.5835,51.6528,30900.0
2010-04-15 15:50:00,67.05,67.07,67.03,67.05,21500.0,51.6451,51.6605,51.6297,51.6451,21500.0
2010-04-15 15:55:00,67.06,67.06,67.03,67.04,45000.0,51.6528,51.6528,51.6297,51.6374,45000.0
2010-04-16 09:30:00,66.8,66.88,66.79,66.86,60800.0,51.4525,51.5142,51.4448,51.4988,60800.0
2010-04-16 09:35:00,66.87,66.92,66.82,66.91,24200.0,51.5065,51.545,51.468,51.5373,24200.0
2010-04-16 09:40:00,66.91,66.93,66.79,66.79,31100.0,51.5373,51.5527,51.4448,51.4448,31100.0
2010-04-16 09:45:00,66.8,66.8,66.71,66.73,14100.0,51.4525,51.4525,51.3832,51.3986,14100.0
2010-04-16 09:50:00,66.72,66.76,66.63,66.65,49300.0,51.3909,51.4217,51.3216,51.337,49300.0
2010-04-16 09:55:00,66.65,66.72,66.61,66.64,113500.0,51.337,51.3909,51.3062,51.3293,113500.0
2010-04-16 10:00:00,66.61,66.73,66.6,66.73,31400.0,51.3062,51.3986,51.2985,51.3986,31400.0
2010-04-16 10:05:00,66.74,66.78,66.74,66.74,16600.0,51.4063,51.4371,51.4063,51.4063,16600.0
2010-04-16 10:10:00,66.74,66.78,66.72,66.78,9300.0,51.4063,51.4371,51.3909,51.4371,9300.0
2010-04-16 10:15:00,66.77,66.91,66.76,66.9,60900.0,51.4294,51.5373,51.4217,51.5296,60900.0
2010-04-16 10:20:00,66.89,66.92,66.84,66.84,10000.0,51.5219,51.545,51.4834,51.4834,10000.0
2010-04-16 10:25:00,66.84,66.87,66.82,66.82,7800.0,51.4834,51.5065,51.468,51.468,7800.0
2010-04-16 10:30:00,66.86,66.89,66.85,66.87,4700.0,51.4988,51.5219,51.4911,51.5065,4700.0
2010-04-16 10:35:00,66.87,66.87,66.5,66.5,112100.0,51.5065,51.5065,51.2215,51.2215,112100.0
2010-04-16 10:40:00,66.53,66.71,66.48,66.63,72500.0,51.2446,51.3832,51.2061,51.3216,72500.0
2010-04-16 10:45:00,66.65,66.68,66.51,66.52,71200.0,51.337,51.3601,51.2292,51.2369,71200.0
2010-04-16 10:50:00,66.49,66.49,66.2,66.27,86400.0,51.2138,51.2138,50.9904,51.0443,86400.0
2010-04-16 10:55:00,66.27,66.42,66.25,66.39,33100.0,51.0443,51.1599,51.0289,51.1367,33100.0
2010-04-16 11:00:00,66.37,66.45,66.34,66.44,32500.0,51.1213,51.183,51.0982,51.1753,32500.0
2010-04-16 11:05:00,66.43,66.48,66.33,66.33,35600.0,51.1676,51.2061,51.0905,51.0905,35600.0
2010-04-16 11:10:00,66.33,66.35,66.15,66.15,33900.0,51.0905,51.1059,50.9519,50.9519,33900.0
2010-04-16 11:15:00,66.15,66.16,65.86,65.86,94200.0,50.9519,50.9596,50.7285,50.7285,94200.0
2010-04-16 11:20:00,65.88,66.12,65.88,66.1,95100.0,50.7439,50.9288,50.7439,50.9134,95100.0
2010-04-16 11:25:00,66.09,66.15,66.03,66.04,128000.0,50.9057,50.9519,50.8595,50.8672,128000.0
2010-04-16 11:30:00,66.03,66.03,65.94,65.97,23100.0,50.8595,50.8595,50.7901,50.8132,23100.0
2010-04-16 11:35:00,65.98,66.1,65.98,66.04,22300.0,50.8209,50.9134,50.8209,50.8672,22300.0
2010-04-16 11:40:00,66.06,66.12,66.06,66.11,15700.0,50.8826,50.9288,50.8826,50.9211,15700.0
2010-04-16 11:45:00,66.08,66.08,65.95,65.99,11200.0,50.898,50.898,50.7978,50.8286,11200.0
2010-04-16 11:50:00,65.97,66.0,65.84,65.98,73300.0,50.8132,50.8363,50.7131,50.8209,73300.0
2010-04-16 11:55:00,65.98,66.01,65.9,65.94,14800.0,50.8209,50.8441,50.7593,50.7901,14800.0
2010-04-16 12:00:00,65.92,65.93,65.78,65.86,20000.0,50.7747,50.7824,50.6669,50.7285,20000.0
2010-04-16 12:05:00,65.86,65.9,65.79,65.89,17300.0,50.7285,50.7593,50.6746,50.7516,17300.0
2010-04-16 12:10:00,65.91,65.94,65.85,65.88,13000.0,50.767,50.7901,50.7208,50.7439,13000.0
2010-04-16 12:15:00,65.88,65.89,65.84,65.85,14000.0,50.7439,50.7516,50.7131,50.7208,14000.0
2010-04-16 12:20:00,65.86,65.89,65.84,65.88,7200.0,50.7285,50.7516,50.7131,50.7439,7200.0
2010-04-16 12:25:00,65.89,65.91,65.85,65.88,18300.0,50.7516,50.767,50.7208,50.7439,18300.0
2010-04-16 12:30:00,65.88,65.88,65.79,65.83,21600.0,50.7439,50.7439,50.6746,50.7054,21600.0
2010-04-16 12:35:00,65.81,65.82,65.67,65.7,38300.0,50.69,50.6977,50.5822,50.6053,38300.0
2010-04-16 12:40:00,65.68,65.78,65.68,65.78,8700.0,50.5899,50.6669,50.5899,50.6669,8700.0
2010-04-16 12:45:00,65.79,65.87,65.79,65.82,20400.0,50.6746,50.7362,50.6746,50.6977,20400.0
2010-04-16 12:50:00,65.82,65.9,65.82,65.9,18100.0,50.6977,50.7593,50.6977,50.7593,18100.0
2010-04-16 12:55:00,65.88,65.96,65.86,65.95,7400.0,50.7439,50.8055,50.7285,50.7978,7400.0
2010-04-16 13:00:00,65.94,66.02,65.93,65.96,40100.0,50.7901,50.8518,50.7824,50.8055,40100.0
2010-04-16 13:05:00,65.96,66.02,65.96,66.0,20200.0,50.8055,50.8518,50.8055,50.8363,20200.0
2010-04-16 13:10:00,65.99,66.02,65.95,65.95,8000.0,50.8286,50.8518,50.7978,50.7978,8000.0
2010-04-16 13:15:00,65.94,65.95,65.9,65.92,21600.0,50.7901,50.7978,50.7593,50.7747,21600.0
2010-04-16 13:20:00,65.92,65.95,65.9,65.9,9400.0,50.7747,50.7978,50.7593,50.7593,9400.0
2010-04-16 13:25:00,65.91,65.96,65.91,65.91,33600.0,50.767,50.8055,50.767,50.767,33600.0
2010-04-16 13:30:00,65.91,65.94,65.9,65.9,13400.0,50.767,50.7901,50.7593,50.7593,13400.0
2010-04-16 13:35:00,65.88,65.93,65.87,65.91,14200.0,50.7439,50.7824,50.7362,50.767,14200.0
2010-04-16 13:40:00,65.92,65.98,65.92,65.96,17900.0,50.7747,50.8209,50.7747,50.8055,17900.0
2010-04-16 13:45:00,65.98,65.98,65.89,65.9,14200.0,50.8209,50.8209,50.7516,50.7593,14200.0
2010-04-16 13:50:00,65.92,65.94,65.9,65.94,3100.0,50.7747,50.7901,50.7593,50.7901,3100.0
2010-04-16 13:55:00,65.93,65.96,65.9,65.96,6300.0,50.7824,50.8055,50.7593,50.8055,6300.0
2010-04-16 14:00:00,65.96,66.02,65.96,66.01,3200.0,50.8055,50.8518,50.8055,50.8441,3200.0
2010-04-16 14:05:00,66.02,66.14,66.02,66.14,37600.0,50.8518,50.9442,50.8518,50.9442,37600.0
2010-04-16 14:10:00,66.14,66.16,66.13,66.14,8800.0,50.9442,50.9596,50.9365,50.9442,8800.0
2010-04-16 14:15:00,66.13,66.25,66.13,66.17,23100.0,50.9365,51.0289,50.9365,50.9673,23100.0
2010-04-16 14:20:00,66.16,66.24,66.16,66.21,11300.0,50.9596,51.0212,50.9596,50.9981,11300.0
2010-04-16 14:25:00,66.22,66.22,66.14,66.2,17200.0,51.0058,51.0058,50.9442,50.9904,17200.0
2010-04-16 14:30:00,66.19,66.23,66.19,66.23,13100.0,50.9827,51.0135,50.9827,51.0135,13100.0
2010-04-16 14:35:00,66.22,66.22,66.11,66.12,12700.0,51.0058,51.0058,50.9211,50.9288,12700.0
2010-04-16 14:40:00,66.11,66.2,66.1,66.17,14400.0,50.9211,50.9904,50.9134,50.9673,14400.0
2010-04-16 14:45:00,66.16,66.17,66.1,66.11,14400.0,50.9596,50.9673,50.9134,50.9211,14400.0
2010-04-16 14:50:00,66.12,66.13,66.1,66.13,15700.0,50.9288,50.9365,50.9134,50.9365,15700.0
2010-04-16 14:55:00,66.13,66.13,66.03,66.03,15000.0,50.9365,50.9365,50.8595,50.8595,15000.0
2010-04-16 15:00:00,66.04,66.1,65.99,66.04,28900.0,50.8672,50.9134,50.8286,50.8672,28900.0
2010-04-16 15:05:00,66.04,66.1,65.99,66.1,45800.0,50.8672,50.9134,50.8286,50.9134,45800.0
2010-04-16 15:10:00,66.09,66.11,66.04,66.08,44700.0,50.9057,50.9211,50.8672,50.898,44700.0
2010-04-16 15:15:00,66.06,66.07,66.0,66.01,32100.0,50.8826,50.8903,50.8363,50.8441,32100.0
2010-04-16 15:20:00,66.02,66.07,66.0,66.05,22700.0,50.8518,50.8903,50.8363,50.8749,22700.0
2010-04-16 15:25:00,66.04,66.08,66.02,66.06,7300.0,50.8672,50.898,50.8518,50.8826,7300.0
2010-04-16 15:30:00,66.0,66.09,65.98,66.06,33000.0,50.8363,50.9057,50.8209,50.8826,33000.0
2010-04-16 15:35:00,66.05,66.15,66.05,66.13,33200.0,50.8749,50.9519,50.8749,50.9365,33200.0
2010-04-16 15:40:00,66.13,66.18,66.1,66.18,22500.0,50.9365,50.975,50.9134,50.975,22500.0
2010-04-16 15:45:00,66.18,66.25,66.09,66.12,82000.0,50.975,51.0289,50.9057,50.9288,82000.0
2010-04-16 15:50:00,66.13,66.14,66.07,66.07,7900.0,50.9365,50.9442,50.8903,50.8903,7900.0
2010-04-16 15:55:00,66.03,66.04,65.97,66.0,40100.0,50.8595,50.8672,50.8132,50.8363,40100.0
2010-04-19 09:30:00,65.81,65.97,65.77,65.96,73400.0,50.69,50.8132,50.6592,50.8055,73400.0
2010-04-19 09:35:00,65.97,66.01,65.9,65.9,53500.0,50.8132,50.8441,50.7593,50.7593,53500.0
2010-04-19 09:40:00,65.91,65.93,65.85,65.91,45400.0,50.767,50.7824,50.7208,50.767,45400.0
2010-04-19 09:45:00,65.92,65.93,65.86,65.92,11600.0,50.7747,50.7824,50.7285,50.7747,11600.0
2010-04-19 09:50:00,65.95,66.08,65.92,66.07,79600.0,50.7978,50.898,50.7747,50.8903,79600.0
2010-04-19 09:55:00,66.07,66.16,66.03,66.05,67500.0,50.8903,50.9596,50.8595,50.8749,67500.0
2010-04-19 10:00:00,66.06,66.18,66.06,66.09,32800.0,50.8826,50.975,50.8826,50.9057,32800.0
2010-04-19 10:05:00,66.07,66.15,66.03,66.14,39300.0,50.8903,50.9519,50.8595,50.9442,39300.0
2010-04-19 10:10:00,66.13,66.16,66.09,66.14,14700.0,50.9365,50.9596,50.9057,50.9442,14700.0
2010-04-19 10:15:00,66.17,66.23,66.14,66.16,18600.0,50.9673,51.0135,50.9442,50.9596,18600.0
2010-04-19 10:20:00,66.17,66.17,66.1,66.1,4900.0,50.9673,50.9673,50.9134,50.9134,4900.0
2010-04-19 10:25:00,66.13,66.13,66.02,66.03,12500.0,50.9365,50.9365,50.8518,50.8595,12500.0
2010-04-19 10:30:00,66.04,66.08,66.02,66.03,11100.0,50.8672,50.898,50.8518,50.8595,11100.0
2010-04-19 10:35:00,66.03,66.03,65.92,65.99,19200.0,50.8595,50.8595,50.7747,50.8286,19200.0
2010-04-19 10:40:00,66.0,66.03,65.97,66.03,15600.0,50.8363,50.8595,50.8132,50.8595,15600.0
2010-04-19 10:45:00,66.01,66.06,65.99,65.99,8500.0,50.8441,50.8826,50.8286,50.8286,8500.0
2010-04-19 10:50:00,66.0,66.01,65.95,65.96,7800.0,50.8363,50.8441,50.7978,50.8055,7800.0
2010-04-19 10:55:00,65.96,65.99,65.9,65.95,15600.0,50.8055,50.8286,50.7593,50.7978,15600.0
2010-04-19 11:00:00,65.96,65.98,65.87,65.87,6800.0,50.8055,50.8209,50.7362,50.7362,6800.0
2010-04-19 11:05:00,65.87,65.94,65.87,65.89,6700.0,50.7362,50.7901,50.7362,50.7516,6700.0
2010-04-19 11:10:00,65.86,65.89,65.82,65.82,22600.0,50.7285,50.7516,50.6977,50.6977,22600.0
2010-04-19 11:15:00,65.82,65.92,65.82,65.92,18100.0,50.6977,50.7747,50.6977,50.7747,18100.0
2010-04-19 11:20:00,65.91,65.91,65.85,65.9,5900.0,50.767,50.767,50.7208,50.7593,5900.0
2010-04-19 11:25:00,65.9,65.9,65.81,65.84,26400.0,50.7593,50.7593,50.69,50.7131,26400.0
2010-04-19 11:30:00,65.87,65.89,65.86,65.89,10900.0,50.7362,50.7516,50.7285,50.7516,10900.0
2010-04-19 11:35:00,65.89,65.89,65.8,65.8,11600.0,50.7516,50.7516,50.6823,50.6823,11600.0
2010-04-19 11:40:00,65.81,65.83,65.78,65.78,9200.0,50.69,50.7054,50.6669,50.6669,9200.0
2010-04-19 11:45:00,65.79,65.79,65.72,65.76,14300.0,50.6746,50.6746,50.6207,50.6515,14300.0
2010-04-19 11:50:00,65.75,65.75,65.59,65.62,41300.0,50.6438,50.6438,50.5205,50.5437,41300.0
2010-04-19 11:55:00,65.6,65.64,65.54,65.58,13200.0,50.5283,50.5591,50.482,50.5128,13200.0
2010-04-19 12:00:00,65.59,65.61,65.57,65.6,19800.0,50.5205,50.536,50.5051,50.5283,19800.0
2010-04-19 12:05:00,65.59,65.65,65.53,65.53,35000.0,50.5205,50.5668,50.4743,50.4743,35000.0
2010-04-19 12:10:00,65.53,65.59,65.45,65.5,50000.0,50.4743,50.5205,50.4127,50.4512,50000.0
2010-04-19 12:15:00,65.49,65.55,65.49,65.55,11800.0,50.4435,50.4897,50.4435,50.4897,11800.0
2010-04-19 12:20:00,65.57,65.62,65.56,65.6,21300.0,50.5051,50.5437,50.4974,50.5283,21300.0
2010-04-19 12:25:00,65.62,65.64,65.58,65.58,7900.0,50.5437,50.5591,50.5128,50.5128,7900.0
2010-04-19 12:30:00,65.6,65.62,65.56,65.58,34500.0,50.5283,50.5437,50.4974,50.5128,34500.0
2010-04-19 12:35:00,65.58,65.64,65.57,65.62,9100.0,50.5128,50.5591,50.5051,50.5437,9100.0
2010-04-19 12:40:00,65.64,65.66,65.62,65.66,1500.0,50.5591,50.5745,50.5437,50.5745,1500.0
2010-04-19 12:45:00,65.7,65.72,65.69,65.7,10000.0,50.6053,50.6207,50.5976,50.6053,10000.0
2010-04-19 12:50:00,65.69,65.71,65.68,65.7,10300.0,50.5976,50.613,50.5899,50.6053,10300.0
2010-04-19 12:55:00,65.7,65.71,65.69,65.69,4800.0,50.6053,50.613,50.5976,50.5976,4800.0
2010-04-19 13:00:00,65.69,65.69,65.62,65.62,19600.0,50.5976,50.5976,50.5437,50.5437,19600.0
2010-04-19 13:05:00,65.63,65.63,65.59,65.6,9800.0,50.5514,50.5514,50.5205,50.5283,9800.0
2010-04-19 13:10:00,65.62,65.66,65.61,65.64,8300.0,50.5437,50.5745,50.536,50.5591,8300.0
2010-04-19 13:15:00,65.65,65.65,65.59,65.62,1900.0,50.5668,50.5668,50.5205,50.5437,1900.0
2010-04-19 13:20:00,65.62,65.7,65.62,65.7,10600.0,50.5437,50.6053,50.5437,50.6053,10600.0
2010-04-19 13:25:00,65.72,65.72,65.69,65.69,14200.0,50.6207,50.6207,50.5976,50.5976,14200.0
2010-04-19 13:30:00,65.71,65.71,65.66,65.66,2100.0,50.613,50.613,50.5745,50.5745,2100.0
2010-04-19 13:35:00,65.66,65.68,65.65,65.66,4700.0,50.5745,50.5899,50.5668,50.5745,4700.0
2010-04-19 13:40:00,65.66,65.71,65.66,65.71,3700.0,50.5745,50.613,50.5745,50.613,3700.0
2010-04-19 13:45:00,65.7,65.71,65.64,65.64,16200.0,50.6053,50.613,50.5591,50.5591,16200.0
2010-04-19 13:50:00,65.64,65.64,65.56,65.6,6800.0,50.5591,50.5591,50.4974,50.5283,6800.0
2010-04-19 13:55:00,65.6,65.6,65.55,65.55,12400.0,50.5283,50.5283,50.4897,50.4897,12400.0
2010-04-19 14:00:00,65.55,65.59,65.52,65.59,15400.0,50.4897,50.5205,50.4666,50.5205,15400.0
2010-04-19 14:05:00,65.6,65.68,65.6,65.67,10000.0,50.5283,50.5899,50.5283,50.5822,10000.0
2010-04-19 14:10:00,65.65,65.74,65.65,65.71,24200.0,50.5668,50.6361,50.5668,50.613,24200.0
2010-04-19 14:15:00,65.7,65.82,65.7,65.77,74400.0,50.6053,50.6977,50.6053,50.6592,74400.0
2010-04-19 14:20:00,65.79,65.82,65.78,65.82,5100.0,50.6746,50.6977,50.6669,50.6977,5100.0
2010-04-19 14:25:00,65.82,65.92,65.82,65.88,19700.0,50.6977,50.7747,50.6977,50.7439,19700.0
2010-04-19 14:30:00,65.89,65.96,65.87,65.96,14600.0,50.7516,50.8055,50.7362,50.8055,14600.0
2010-04-19 14:35:00,65.95,65.99,65.92,65.93,9600.0,50.7978,50.8286,50.7747,50.7824,9600.0
2010-04-19 14:40:00,65.95,66.01,65.94,65.99,27200.0,50.7978,50.8441,50.7901,50.8286,27200.0
2010-04-19 14:45:00,65.98,65.99,65.88,65.92,27700.0,50.8209,50.8286,50.7439,50.7747,27700.0
2010-04-19 14:50:00,65.91,65.95,65.9,65.95,8700.0,50.767,50.7978,50.7593,50.7978,8700.0
2010-04-19 14:55:00,65.95,66.05,65.92,66.04,17300.0,50.7978,50.8749,50.7747,50.8672,17300.0
2010-04-19 15:00:00,66.06,66.13,66.06,66.06,15500.0,50.8826,50.9365,50.8826,50.8826,15500.0
2010-04-19 15:05:00,66.04,66.1,66.03,66.07,22700.0,50.8672,50.9134,50.8595,50.8903,22700.0
2010-04-19 15:10:00,66.07,66.11,66.04,66.06,8800.0,50.8903,50.9211,50.8672,50.8826,8800.0
2010-04-19 15:15:00,66.06,66.1,66.05,66.08,15200.0,50.8826,50.9134,50.8749,50.898,15200.0
2010-04-19 15:20:00,66.03,66.1,66.03,66.09,22800.0,50.8595,50.9134,50.8595,50.9057,22800.0
2010-04-19 15:25:00,66.08,66.15,66.08,66.14,15000.0,50.898,50.9519,50.898,50.9442,15000.0
2010-04-19 15:30:00,66.13,66.16,66.1,66.12,9800.0,50.9365,50.9596,50.9134,50.9288,9800.0
2010-04-19 15:35:00,66.12,66.12,66.04,66.08,32300.0,50.9288,50.9288,50.8672,50.898,32300.0
2010-04-19 15:40:00,66.06,66.07,66.02,66.05,16700.0,50.8826,50.8903,50.8518,50.8749,16700.0
2010-04-19 15:45:00,66.07,66.16,66.07,66.15,19800.0,50.8903,50.9596,50.8903,50.9519,19800.0
2010-04-19 15:50:00,66.16,66.19,66.15,66.18,27700.0,50.9596,50.9827,50.9519,50.975,27700.0
2010-04-19 15:55:00,66.18,66.24,66.18,66.19,44400.0,50.975,51.0212,50.975,50.9827,44400.0
2010-04-20 09:30:00,66.6,66.68,66.58,66.6,46800.0,51.2985,51.3601,51.2831,51.2985,46800.0
2010-04-20 09:35:00,66.59,66.66,66.54,66.62,39100.0,51.2908,51.3447,51.2523,51.3139,39100.0
2010-04-20 09:40:00,66.58,66.59,66.51,66.55,21400.0,51.2831,51.2908,51.2292,51.26,21400.0
2010-04-20 09:45:00,66.57,66.59,66.48,66.52,31700.0,51.2754,51.2908,51.2061,51.2369,31700.0
2010-04-20 09:50:00,66.51,66.55,66.48,66.52,17700.0,51.2292,51.26,51.2061,51.2369,17700.0
2010-04-20 09:55:00,66.52,66.63,66.52,66.58,15600.0,51.2369,51.3216,51.2369,51.2831,15600.0
2010-04-20 10:00:00,66.58,66.62,66.54,66.56,13100.0,51.2831,51.3139,51.2523,51.2677,13100.0
2010-04-20 10:05:00,66.53,66.55,66.49,66.55,36600.0,51.2446,51.26,51.2138,51.26,36600.0
2010-04-20 10:10:00,66.54,66.58,66.51,66.51,13900.0,51.2523,51.2831,51.2292,51.2292,13900.0
2010-04-20 10:15:00,66.5,66.54,66.47,66.48,22200.0,51.2215,51.2523,51.1984,51.2061,22200.0
2010-04-20 10:20:00,66.48,66.49,66.39,66.46,15500.0,51.2061,51.2138,51.1367,51.1907,15500.0
2010-04-20 10:25:00,66.49,66.49,66.42,66.42,11900.0,51.2138,51.2138,51.1599,51.1599,11900.0
2010-04-20 10:30:00,66.42,66.47,66.39,66.44,17700.0,51.1599,51.1984,51.1367,51.1753,17700.0
2010-04-20 10:35:00,66.42,66.49,66.4,66.49,2900.0,51.1599,51.2138,51.1444,51.2138,2900.0
2010-04-20 10:40:00,66.47,66.54,66.47,66.54,13400.0,51.1984,51.2523,51.1984,51.2523,13400.0
2010-04-20 10:45:00,66.53,66.57,66.51,66.55,8000.0,51.2446,51.2754,51.2292,51.26,8000.0
2010-04-20 10:50:00,66.54,66.57,66.52,66.55,7800.0,51.2523,51.2754,51.2369,51.26,7800.0
2010-04-20 10:55:00,66.54,66.55,66.51,66.55,16400.0,51.2523,51.26,51.2292,51.26,16400.0
2010-04-20 11:00:00,66.55,66.62,66.55,66.61,8800.0,51.26,51.3139,51.26,51.3062,8800.0
2010-04-20 11:05:00,66.64,66.65,66.62,66.64,4400.0,51.3293,51.337,51.3139,51.3293,4400.0
2010-04-20 11:10:00,66.63,66.65,66.61,66.63,2900.0,51.3216,51.337,51.3062,51.3216,2900.0
2010-04-20 11:15:00,66.63,66.64,66.57,66.59,16500.0,51.3216,51.3293,51.2754,51.2908,16500.0
2010-04-20 11:20:00,66.61,66.61,66.57,66.6,17700.0,51.3062,51.3062,51.2754,51.2985,17700.0
2010-04-20 11:25:00,66.64,66.65,66.63,66.64,3700.0,51.3293,51.337,51.3216,51.3293,3700.0
2010-04-20 11:30:00,66.64,66.66,66.63,66.65,10800.0,51.3293,51.3447,51.3216,51.337,10800.0
2010-04-20 11:35:00,66.66,66.66,66.62,66.63,7300.0,51.3447,51.3447,51.3139,51.3216,7300.0
2010-04-20 11:40:00,66.63,66.65,66.61,66.65,8700.0,51.3216,51.337,51.3062,51.337,8700.0
2010-04-20 11:45:00,66.65,66.65,66.62,66.65,56000.0,51.337,51.337,51.3139,51.337,56000.0
2010-04-20 11:50:00,66.65,66.7,66.63,66.7,8700.0,51.337,51.3755,51.3216,51.3755,8700.0
2010-04-20 11:55:00,66.7,66.73,66.67,66.7,12900.0,51.3755,51.3986,51.3524,51.3755,12900.0
2010-04-20 12:00:00,66.72,66.72,66.7,66.71,6100.0,51.3909,51.3909,51.3755,51.3832,6100.0
2010-04-20 12:05:00,66.72,66.79,66.72,66.79,28500.0,51.3909,51.4448,51.3909,51.4448,28500.0
2010-04-20 12:10:00,66.79,66.82,66.77,66.78,6800.0,51.4448,51.468,51.4294,51.4371,6800.0
2010-04-20 12:15:00,66.8,66.84,66.8,66.82,1600.0,51.4525,51.4834,51.4525,51.468,1600.0
2010-04-20 12:20:00,66.83,66.83,66.8,66.82,5000.0,51.4757,51.4757,51.4525,51.468,5000.0
2010-04-20 12:25:00,66.83,66.83,66.78,66.79,4800.0,51.4757,51.4757,51.4371,51.4448,4800.0
2010-04-20 12:30:00,66.79,66.8,66.79,66.79,700.0,51.4448,51.4525,51.4448,51.4448,700.0
2010-04-20 12:35:00,66.79,66.8,66.77,66.78,7900.0,51.4448,51.4525,51.4294,51.4371,7900.0
2010-04-20 12:40:00,66.77,66.78,66.76,66.76,3300.0,51.4294,51.4371,51.4217,51.4217,3300.0
2010-04-20 12:45:00,66.76,66.76,66.72,66.72,3200.0,51.4217,51.4217,51.3909,51.3909,3200.0
2010-04-20 12:50:00,66.72,66.75,66.71,66.73,3900.0,51.3909,51.414,51.3832,51.3986,3900.0
2010-04-20 12:55:00,66.72,66.74,66.72,66.74,5000.0,51.3909,51.4063,51.3909,51.4063,5000.0
2010-04-20 13:00:00,66.75,66.78,66.75,66.77,1700.0,51.414,51.4371,51.414,51.4294,1700.0
2010-04-20 13:05:00,66.77,66.78,66.74,66.74,800.0,51.4294,51.4371,51.4063,51.4063,800.0
2010-04-20 13:10:00,66.73,66.74,66.72,66.73,1600.0,51.3986,51.4063,51.3909,51.3986,1600.0
2010-04-20 13:15:00,66.73,66.75,66.73,66.75,2300.0,51.3986,51.414,51.3986,51.414,2300.0
2010-04-20 13:20:00,66.75,66.76,66.73,66.75,6600.0,51.414,51.4217,51.3986,51.414,6600.0
2010-04-20 13:25:00,66.75,66.77,66.75,66.76,3100.0,51.414,51.4294,51.414,51.4217,3100.0
2010-04-20 13:30:00,66.76,66.76,66.73,66.74,4000.0,51.4217,51.4217,51.3986,51.4063,4000.0
2010-04-20 13:35:00,66.74,66.78,66.74,66.78,2700.0,51.4063,51.4371,51.4063,51.4371,2700.0
2010-04-20 13:40:00,66.77,66.78,66.76,66.77,8000.0,51.4294,51.4371,51.4217,51.4294,8000.0
2010-04-20 13:45:00,66.76,66.76,66.74,66.74,3400.0,51.4217,51.4217,51.4063,51.4063,3400.0
2010-04-20 13:50:00,66.74,66.76,66.74,66.76,6600.0,51.4063,51.4217,51.4063,51.4217,6600.0
2010-04-20 13:55:00,66.76,66.77,66.72,66.73,2000.0,51.4217,51.4294,51.3909,51.3986,2000.0
2010-04-20 14:00:00,66.72,66.74,66.71,66.74,12500.0,51.3909,51.4063,51.3832,51.4063,12500.0
2010-04-20 14:05:00,66.73,66.73,66.67,66.68,7800.0,51.3986,51.3986,51.3524,51.3601,7800.0
2010-04-20 14:10:00,66.67,66.68,66.66,66.68,22600.0,51.3524,51.3601,51.3447,51.3601,22600.0
2010-04-20 14:15:00,66.69,66.74,66.68,66.74,4400.0,51.3678,51.4063,51.3601,51.4063,4400.0
2010-04-20 14:20:00,66.74,66.78,66.74,66.75,12000.0,51.4063,51.4371,51.4063,51.414,12000.0
2010-04-20 14:25:00,66.75,66.75,66.73,66.73,6700.0,51.414,51.414,51.3986,51.3986,6700.0
2010-04-20 14:30:00,66.73,66.73,66.7,66.71,5400.0,51.3986,51.3986,51.3755,51.3832,5400.0
2010-04-20 14:35:00,66.72,66.75,66.71,66.73,6500.0,51.3909,51.414,51.3832,51.3986,6500.0
2010-04-20 14:40:00,66.74,66.78,66.73,66.75,12800.0,51.4063,51.4371,51.3986,51.414,12800.0
2010-04-20 14:45:00,66.74,66.8,66.74,66.8,12400.0,51.4063,51.4525,51.4063,51.4525,12400.0
2010-04-20 14:50:00,66.79,66.8,66.77,66.79,3100.0,51.4448,51.4525,51.4294,51.4448,3100.0
2010-04-20 14:55:00,66.79,66.82,66.78,66.81,27000.0,51.4448,51.468,51.4371,51.4602,27000.0
2010-04-20 15:00:00,66.81,66.83,66.8,66.83,20300.0,51.4602,51.4757,51.4525,51.4757,20300.0
2010-04-20 15:05:00,66.82,66.82,66.78,66.8,18500.0,51.468,51.468,51.4371,51.4525,18500.0
2010-04-20 15:10:00,66.82,66.82,66.76,66.77,9400.0,51.468,51.468,51.4217,51.4294,9400.0
2010-04-20 15:15:00,66.76,66.77,66.71,66.72,3400.0,51.4217,51.4294,51.3832,51.3909,3400.0
2010-04-20 15:20:00,66.71,66.73,66.7,66.71,33400.0,51.3832,51.3986,51.3755,51.3832,33400.0
2010-04-20 15:25:00,66.71,66.76,66.71,66.75,11200.0,51.3832,51.4217,51.3832,51.414,11200.0
2010-04-20 15:30:00,66.75,66.76,66.74,66.76,1100.0,51.414,51.4217,51.4063,51.4217,1100.0
2010-04-20 15:35:00,66.77,66.79,66.75,66.79,6900.0,51.4294,51.4448,51.414,51.4448,6900.0
2010-04-20 15:40:00,66.79,66.79,66.76,66.78,13300.0,51.4448,51.4448,51.4217,51.4371,13300.0
2010-04-20 15:45:00,66.79,66.79,66.74,66.78,10500.0,51.4448,51.4448,51.4063,51.4371,10500.0
2010-04-20 15:50:00,66.79,66.81,66.77,66.78,19200.0,51.4448,51.4602,51.4294,51.4371,19200.0
2010-04-20 15:55:00,66.78,66.8,66.74,66.79,25100.0,51.4371,51.4525,51.4063,51.4448,25100.0
2010-04-21 09:30:00,66.84,66.88,66.79,66.86,30400.0,51.4834,51.5142,51.4448,51.4988,30400.0
2010-04-21 09:35:00,66.87,66.93,66.81,66.9,17200.0,51.5065,51.5527,51.4602,51.5296,17200.0
2010-04-21 09:40:00,66.89,66.96,66.86,66.91,10700.0,51.5219,51.5758,51.4988,51.5373,10700.0
2010-04-21 09:45:00,66.93,66.99,66.9,66.97,29500.0,51.5527,51.5989,51.5296,51.5835,29500.0
2010-04-21 09:50:00,66.97,66.98,66.91,66.96,26200.0,51.5835,51.5912,51.5373,51.5758,26200.0
2010-04-21 09:55:00,66.96,67.0,66.94,66.97,22000.0,51.5758,51.6066,51.5604,51.5835,22000.0
2010-04-21 10:00:00,66.97,66.97,66.87,66.89,28600.0,51.5835,51.5835,51.5065,51.5219,28600.0
2010-04-21 10:05:00,66.88,66.93,66.87,66.89,34800.0,51.5142,51.5527,51.5065,51.5219,34800.0
2010-04-21 10:10:00,66.88,66.96,66.87,66.93,14900.0,51.5142,51.5758,51.5065,51.5527,14900.0
2010-04-21 10:15:00,66.92,66.93,66.81,66.82,10800.0,51.545,51.5527,51.4602,51.468,10800.0
2010-04-21 10:20:00,66.81,66.84,66.8,66.84,13100.0,51.4602,51.4834,51.4525,51.4834,13100.0
2010-04-21 10:25:00,66.84,66.84,66.76,66.77,14000.0,51.4834,51.4834,51.4217,51.4294,14000.0
2010-04-21 10:30:00,66.78,66.82,66.72,66.77,33600.0,51.4371,51.468,51.3909,51.4294,33600.0
2010-04-21 10:35:00,66.77,66.83,66.76,66.8,6200.0,51.4294,51.4757,51.4217,51.4525,6200.0
2010-04-21 10:40:00,66.8,66.89,66.8,66.86,6900.0,51.4525,51.5219,51.4525,51.4988,6900.0
2010-04-21 10:45:00,66.85,66.9,66.84,66.84,5400.0,51.4911,51.5296,51.4834,51.4834,5400.0
2010-04-21 10:50:00,66.84,66.88,66.82,66.85,12500.0,51.4834,51.5142,51.468,51.4911,12500.0
2010-04-21 10:55:00,66.86,66.87,66.74,66.77,8300.0,51.4988,51.5065,51.4063,51.4294,8300.0
2010-04-21 11:00:00,66.75,66.8,66.71,66.79,20900.0,51.414,51.4525,51.3832,51.4448,20900.0
2010-04-21 11:05:00,66.78,66.78,66.72,66.72,29800.0,51.4371,51.4371,51.3909,51.3909,29800.0
2010-04-21 11:10:00,66.72,66.76,66.69,66.76,26000.0,51.3909,51.4217,51.3678,51.4217,26000.0
2010-04-21 11:15:00,66.77,66.77,66.73,66.76,15300.0,51.4294,51.4294,51.3986,51.4217,15300.0
2010-04-21 11:20:00,66.77,66.79,66.72,66.72,12500.0,51.4294,51.4448,51.3909,51.3909,12500.0
2010-04-21 11:25:00,66.71,66.72,66.59,66.63,18400.0,51.3832,51.3909,51.2908,51.3216,18400.0
2010-04-21 11:30:00,66.62,66.63,66.54,66.59,23200.0,51.3139,51.3216,51.2523,51.2908,23200.0
2010-04-21 11:35:00,66.59,66.59,66.5,66.57,12100.0,51.2908,51.2908,51.2215,51.2754,12100.0
2010-04-21 11:40:00,66.58,66.61,66.57,66.61,7000.0,51.2831,51.3062,51.2754,51.3062,7000.0
2010-04-21 11:45:00,66.61,66.61,66.59,66.61,10900.0,51.3062,51.3062,51.2908,51.3062,10900.0
2010-04-21 11:50:00,66.62,66.64,66.62,66.64,7900.0,51.3139,51.3293,51.3139,51.3293,7900.0
2010-04-21 11:55:00,66.67,66.7,66.67,66.69,4000.0,51.3524,51.3755,51.3524,51.3678,4000.0
2010-04-21 12:00:00,66.68,66.74,66.68,66.73,6800.0,51.3601,51.4063,51.3601,51.3986,6800.0
2010-04-21 12:05:00,66.73,66.73,66.68,66.7,3600.0,51.3986,51.3986,51.3601,51.3755,3600.0
2010-04-21 12:10:00,66.69,66.7,66.67,66.68,8800.0,51.3678,51.3755,51.3524,51.3601,8800.0
2010-04-21 12:15:00,66.69,66.71,66.69,66.7,6900.0,51.3678,51.3832,51.3678,51.3755,6900.0
2010-04-21 12:20:00,66.69,66.7,66.68,66.7,6800.0,51.3678,51.3755,51.3601,51.3755,6800.0
2010-04-21 12:25:00,66.71,66.78,66.71,66.75,3500.0,51.3832,51.4371,51.3832,51.414,3500.0
2010-04-21 12:30:00,66.75,66.8,66.74,66.8,5300.0,51.414,51.4525,51.4063,51.4525,5300.0
2010-04-21 12:35:00,66.79,66.86,66.79,66.84,4300.0,51.4448,51.4988,51.4448,51.4834,4300.0
2010-04-21 12:40:00,66.86,66.87,66.84,66.85,5100.0,51.4988,51.5065,51.4834,51.4911,5100.0
2010-04-21 12:45:00,66.84,66.84,66.79,66.79,500.0,51.4834,51.4834,51.4448,51.4448,500.0
2010-04-21 12:50:00,66.8,66.81,66.77,66.78,7300.0,51.4525,51.4602,51.4294,51.4371,7300.0
2010-04-21 12:55:00,66.79,66.8,66.75,66.75,5900.0,51.4448,51.4525,51.414,51.414,5900.0
2010-04-21 13:00:00,66.75,66.78,66.74,66.78,3800.0,51.414,51.4371,51.4063,51.4371,3800.0
2010-04-21 13:05:00,66.78,66.78,66.72,66.73,7400.0,51.4371,51.4371,51.3909,51.3986,7400.0
2010-04-21 13:10:00,66.72,66.72,66.66,66.69,8200.0,51.3909,51.3909,51.3447,51.3678,8200.0
2010-04-21 13:15:00,66.69,66.69,66.65,66.68,9300.0,51.3678,51.3678,51.337,51.3601,9300.0
2010-04-21 13:20:00,66.69,66.72,66.69,66.69,9800.0,51.3678,51.3909,51.3678,51.3678,9800.0
2010-04-21 13:25:00,66.68,66.72,66.68,66.72,2600.0,51.3601,51.3909,51.3601,51.3909,2600.0
2010-04-21 13:30:00,66.72,66.75,66.72,66.75,2800.0,51.3909,51.414,51.3909,51.414,2800.0
2010-04-21 13:35:00,66.75,66.75,66.72,66.74,4700.0,51.414,51.414,51.3909,51.4063,4700.0
2010-04-21 13:40:00,66.73,66.74,66.71,66.72,4900.0,51.3986,51.4063,51.3832,51.3909,4900.0
2010-04-21 13:45:00,66.73,66.77,66.73,66.77,5000.0,51.3986,51.4294,51.3986,51.4294,5000.0
2010-04-21 13:50:00,66.75,66.75,66.72,66.74,2000.0,51.414,51.414,51.3909,51.4063,2000.0
2010-04-21 13:55:00,66.75,66.8,66.75,66.78,3200.0,51.414,51.4525,51.414,51.4371,3200.0
2010-04-21 14:00:00,66.79,66.8,66.73,66.74,7100.0,51.4448,51.4525,51.3986,51.4063,7100.0
2010-04-21 14:05:00,66.72,66.73,66.69,66.69,9900.0,51.3909,51.3986,51.3678,51.3678,9900.0
2010-04-21 14:10:00,66.68,66.69,66.64,66.66,4700.0,51.3601,51.3678,51.3293,51.3447,4700.0
2010-04-21 14:15:00,66.65,66.65,66.52,66.54,6100.0,51.337,51.337,51.2369,51.2523,6100.0
2010-04-21 14:20:00,66.52,66.56,66.48,66.5,12100.0,51.2369,51.2677,51.2061,51.2215,12100.0
2010-04-21 14:25:00,66.5,66.51,66.45,66.46,30300.0,51.2215,51.2292,51.183,51.1907,30300.0
2010-04-21 14:30:00,66.47,66.47,66.43,66.44,21100.0,51.1984,51.1984,51.1676,51.1753,21100.0
2010-04-21 14:35:00,66.41,66.42,66.36,66.4,16500.0,51.1522,51.1599,51.1136,51.1444,16500.0
2010-04-21 14:40:00,66.41,66.46,66.41,66.46,7100.0,51.1522,51.1907,51.1522,51.1907,7100.0
2010-04-21 14:45:00,66.44,66.49,66.43,66.47,16900.0,51.1753,51.2138,51.1676,51.1984,16900.0
2010-04-21 14:50:00,66.45,66.5,66.43,66.48,30500.0,51.183,51.2215,51.1676,51.2061,30500.0
2010-04-21 14:55:00,66.49,66.53,66.48,66.53,4100.0,51.2138,51.2446,51.2061,51.2446,4100.0
2010-04-21 15:00:00,66.52,66.56,66.52,66.54,7400.0,51.2369,51.2677,51.2369,51.2523,7400.0
2010-04-21 15:05:00,66.56,66.58,66.55,66.57,33600.0,51.2677,51.2831,51.26,51.2754,33600.0
2010-04-21 15:10:00,66.56,66.56,66.51,66.55,2900.0,51.2677,51.2677,51.2292,51.26,2900.0
2010-04-21 15:15:00,66.56,66.62,66.56,66.6,8000.0,51.2677,51.3139,51.2677,51.2985,8000.0
2010-04-21 15:20:00,66.59,66.59,66.53,66.54,7200.0,51.2908,51.2908,51.2446,51.2523,7200.0
2010-04-21 15:25:00,66.54,66.58,66.53,66.58,14800.0,51.2523,51.2831,51.2446,51.2831,14800.0
2010-04-21 15:30:00,66.57,66.67,66.57,66.64,20300.0,51.2754,51.3524,51.2754,51.3293,20300.0
2010-04-21 15:35:00,66.64,66.68,66.64,66.65,12300.0,51.3293,51.3601,51.3293,51.337,12300.0
2010-04-21 15:40:00,66.63,66.72,66.62,66.72,20000.0,51.3216,51.3909,51.3139,51.3909,20000.0
2010-04-21 15:45:00,66.72,66.77,66.72,66.74,25300.0,51.3909,51.4294,51.3909,51.4063,25300.0
2010-04-21 15:50:00,66.73,66.75,66.72,66.73,25300.0,51.3986,51.414,51.3909,51.3986,25300.0
2010-04-21 15:55:00,66.74,66.75,66.72,66.72,63300.0,51.4063,51.414,51.3909,51.3909,63300.0
2010-04-22 09:30:00,66.23,66.25,66.06,66.1,40200.0,51.0135,51.0289,50.8826,50.9134,40200.0
2010-04-22 09:35:00,66.1,66.1,66.03,66.09,30700.0,50.9134,50.9134,50.8595,50.9057,30700.0
2010-04-22 09:40:00,66.07,66.07,65.92,65.93,26300.0,50.8903,50.8903,50.7747,50.7824,26300.0
2010-04-22 09:45:00,65.87,65.99,65.87,65.99,22300.0,50.7362,50.8286,50.7362,50.8286,22300.0
2010-04-22 09:50:00,65.99,66.07,65.98,66.07,33700.0,50.8286,50.8903,50.8209,50.8903,33700.0
2010-04-22 09:55:00,66.06,66.1,66.0,66.07,20900.0,50.8826,50.9134,50.8363,50.8903,20900.0
2010-04-22 10:00:00,66.06,66.13,66.0,66.06,28600.0,50.8826,50.9365,50.8363,50.8826,28600.0
2010-04-22 10:05:00,66.11,66.18,66.09,66.09,26700.0,50.9211,50.975,50.9057,50.9057,26700.0
2010-04-22 10:10:00,66.09,66.14,66.07,66.11,12600.0,50.9057,50.9442,50.8903,50.9211,12600.0
2010-04-22 10:15:00,66.11,66.18,66.11,66.16,23100.0,50.9211,50.975,50.9211,50.9596,23100.0
2010-04-22 10:20:00,66.16,66.18,66.11,66.18,15800.0,50.9596,50.975,50.9211,50.975,15800.0
2010-04-22 10:25:00,66.19,66.34,66.19,66.27,25600.0,50.9827,51.0982,50.9827,51.0443,25600.0
2010-04-22 10:30:00,66.27,66.33,66.08,66.33,74200.0,51.0443,51.0905,50.898,51.0905,74200.0
2010-04-22 10:35:00,66.33,66.36,66.29,66.29,31400.0,51.0905,51.1136,51.0597,51.0597,31400.0
2010-04-22 10:40:00,66.27,66.33,66.24,66.33,39200.0,51.0443,51.0905,51.0212,51.0905,39200.0
2010-04-22 10:45:00,66.34,66.39,66.28,66.34,38700.0,51.0982,51.1367,51.052,51.0982,38700.0
2010-04-22 10:50:00,66.35,66.36,66.27,66.3,27200.0,51.1059,51.1136,51.0443,51.0674,27200.0
2010-04-22 10:55:00,66.31,66.35,66.28,66.28,31500.0,51.0751,51.1059,51.052,51.052,31500.0
2010-04-22 11:00:00,66.26,66.32,66.25,66.3,27800.0,51.0366,51.0828,51.0289,51.0674,27800.0
2010-04-22 11:05:00,66.3,66.33,66.26,66.33,12600.0,51.0674,51.0905,51.0366,51.0905,12600.0
2010-04-22 11:10:00,66.32,66.33,66.27,66.28,9900.0,51.0828,51.0905,51.0443,51.052,9900.0
2010-04-22 11:15:00,66.27,66.27,66.2,66.21,19900.0,51.0443,51.0443,50.9904,50.9981,19900.0
2010-04-22 11:20:00,66.21,66.22,66.17,66.18,7200.0,50.9981,51.0058,50.9673,50.975,7200.0
2010-04-22 11:25:00,66.19,66.22,66.15,66.22,18800.0,50.9827,51.0058,50.9519,51.0058,18800.0
2010-04-22 11:30:00,66.22,66.22,66.13,66.15,23600.0,51.0058,51.0058,50.9365,50.9519,23600.0
2010-04-22 11:35:00,66.15,66.16,66.11,66.16,46600.0,50.9519,50.9596,50.9211,50.9596,46600.0
2010-04-22 11:40:00,66.17,66.18,66.15,66.16,7600.0,50.9673,50.975,50.9519,50.9596,7600.0
2010-04-22 11:45:00,66.16,66.16,66.08,66.11,33800.0,50.9596,50.9596,50.898,50.9211,33800.0
2010-04-22 11:50:00,66.11,66.15,66.09,66.14,13600.0,50.9211,50.9519,50.9057,50.9442,13600.0
2010-04-22 11:55:00,66.15,66.22,66.15,66.2,19900.0,50.9519,51.0058,50.9519,50.9904,19900.0
2010-04-22 12:00:00,66.2,66.2,66.15,66.2,48800.0,50.9904,50.9904,50.9519,50.9904,48800.0
2010-04-22 12:05:00,66.2,66.33,66.2,66.3,15500.0,50.9904,51.0905,50.9904,51.0674,15500.0
2010-04-22 12:10:00,66.3,66.33,66.28,66.3,11200.0,51.0674,51.0905,51.052,51.0674,11200.0
2010-04-22 12:15:00,66.3,66.3,66.24,66.26,4500.0,51.0674,51.0674,51.0212,51.0366,4500.0
2010-04-22 12:20:00,66.25,66.33,66.24,66.32,7000.0,51.0289,51.0905,51.0212,51.0828,7000.0
2010-04-22 12:25:00,66.32,66.32,66.29,66.31,10200.0,51.0828,51.0828,51.0597,51.0751,10200.0
2010-04-22 12:30:00,66.31,66.31,66.27,66.28,7900.0,51.0751,51.0751,51.0443,51.052,7900.0
2010-04-22 12:35:00,66.3,66.36,66.3,66.35,3200.0,51.0674,51.1136,51.0674,51.1059,3200.0
2010-04-22 12:40:00,66.35,66.35,66.33,66.33,5500.0,51.1059,51.1059,51.0905,51.0905,5500.0
2010-04-22 12:45:00,66.33,66.33,66.29,66.3,5100.0,51.0905,51.0905,51.0597,51.0674,5100.0
2010-04-22 12:50:00,66.29,66.3,66.27,66.3,1800.0,51.0597,51.0674,51.0443,51.0674,1800.0
2010-04-22 12:55:00,66.32,66.32,66.3,66.32,3800.0,51.0828,51.0828,51.0674,51.0828,3800.0
2010-04-22 13:00:00,66.33,66.46,66.31,66.42,15100.0,51.0905,51.1907,51.0751,51.1599,15100.0
2010-04-22 13:05:00,66.42,66.55,66.42,66.54,43400.0,51.1599,51.26,51.1599,51.2523,43400.0
2010-04-22 13:10:00,66.56,66.6,66.54,66.59,10100.0,51.2677,51.2985,51.2523,51.2908,10100.0
2010-04-22 13:15:00,66.63,66.65,66.58,66.6,23000.0,51.3216,51.337,51.2831,51.2985,23000.0
2010-04-22 13:20:00,66.6,66.66,66.6,66.63,23200.0,51.2985,51.3447,51.2985,51.3216,23200.0
2010-04-22 13:25:00,66.62,66.68,66.61,66.64,24100.0,51.3139,51.3601,51.3062,51.3293,24100.0
2010-04-22 13:30:00,66.63,66.63,66.58,66.59,5300.0,51.3216,51.3216,51.2831,51.2908,5300.0
2010-04-22 13:35:00,66.6,66.6,66.55,66.56,7000.0,51.2985,51.2985,51.26,51.2677,7000.0
2010-04-22 13:40:00,66.57,66.59,66.57,66.57,25800.0,51.2754,51.2908,51.2754,51.2754,25800.0
2010-04-22 13:45:00,66.58,66.66,66.58,66.64,28600.0,51.2831,51.3447,51.2831,51.3293,28600.0
2010-04-22 13:50:00,66.65,66.66,66.6,66.66,8700.0,51.337,51.3447,51.2985,51.3447,8700.0
2010-04-22 13:55:00,66.67,66.74,66.67,66.74,21000.0,51.3524,51.4063,51.3524,51.4063,21000.0
2010-04-22 14:00:00,66.75,66.76,66.68,66.69,8500.0,51.414,51.4217,51.3601,51.3678,8500.0
2010-04-22 14:05:00,66.68,66.68,66.65,66.67,9200.0,51.3601,51.3601,51.337,51.3524,9200.0
2010-04-22 14:10:00,66.7,66.7,66.67,66.69,5600.0,51.3755,51.3755,51.3524,51.3678,5600.0
2010-04-22 14:15:00,66.69,66.77,66.68,66.76,5000.0,51.3678,51.4294,51.3601,51.4217,5000.0
2010-04-22 14:20:00,66.74,66.75,66.71,66.73,5100.0,51.4063,51.414,51.3832,51.3986,5100.0
2010-04-22 14:25:00,66.73,66.85,66.73,66.85,10300.0,51.3986,51.4911,51.3986,51.4911,10300.0
2010-04-22 14:30:00,66.82,66.85,66.81,66.85,4800.0,51.468,51.4911,51.4602,51.4911,4800.0
2010-04-22 14:35:00,66.83,66.84,66.79,66.79,19500.0,51.4757,51.4834,51.4448,51.4448,19500.0
2010-04-22 14:40:00,66.8,66.8,66.74,66.75,10300.0,51.4525,51.4525,51.4063,51.414,10300.0
2010-04-22 14:45:00,66.74,66.78,66.74,66.74,9100.0,51.4063,51.4371,51.4063,51.4063,9100.0
2010-04-22 14:50:00,66.74,66.74,66.7,66.72,11700.0,51.4063,51.4063,51.3755,51.3909,11700.0
2010-04-22 14:55:00,66.74,66.76,66.72,66.73,10400.0,51.4063,51.4217,51.3909,51.3986,10400.0
2010-04-22 15:00:00,66.74,66.8,66.74,66.8,4900.0,51.4063,51.4525,51.4063,51.4525,4900.0
2010-04-22 15:05:00,66.8,66.8,66.72,66.74,21800.0,51.4525,51.4525,51.3909,51.4063,21800.0
2010-04-22 15:10:00,66.74,66.77,66.72,66.77,7800.0,51.4063,51.4294,51.3909,51.4294,7800.0
2010-04-22 15:15:00,66.78,66.82,66.78,66.81,6300.0,51.4371,51.468,51.4371,51.4602,6300.0
2010-04-22 15:20:00,66.82,66.91,66.82,66.9,11100.0,51.468,51.5373,51.468,51.5296,11100.0
2010-04-22 15:25:00,66.9,66.93,66.9,66.93,11400.0,51.5296,51.5527,51.5296,51.5527,11400.0
2010-04-22 15:30:00,66.94,66.97,66.9,66.9,12700.0,51.5604,51.5835,51.5296,51.5296,12700.0
2010-04-22 15:35:00,66.9,66.92,66.89,66.91,7600.0,51.5296,51.545,51.5219,51.5373,7600.0
2010-04-22 15:40:00,66.91,66.95,66.89,66.95,9300.0,51.5373,51.5681,51.5219,51.5681,9300.0
2010-04-22 15:45:00,66.98,66.99,66.95,66.98,23400.0,51.5912,51.5989,51.5681,51.5912,23400.0
2010-04-22 15:50:00,66.98,67.03,66.97,67.0,9800.0,51.5912,51.6297,51.5835,51.6066,9800.0
2010-04-22 15:55:00,66.99,67.0,66.95,66.95,32800.0,51.5989,51.6066,51.5681,51.5681,32800.0
2010-04-23 09:30:00,66.93,66.93,66.85,66.87,24100.0,51.5527,51.5527,51.4911,51.5065,24100.0
2010-04-23 09:35:00,66.86,66.96,66.84,66.92,44500.0,51.4988,51.5758,51.4834,51.545,44500.0
2010-04-23 09:40:00,66.91,66.93,66.77,66.77,23400.0,51.5373,51.5527,51.4294,51.4294,23400.0
2010-04-23 09:45:00,66.77,66.83,66.77,66.83,15100.0,51.4294,51.4757,51.4294,51.4757,15100.0
2010-04-23 09:50:00,66.84,66.93,66.78,66.92,19100.0,51.4834,51.5527,51.4371,51.545,19100.0
2010-04-23 09:55:00,66.92,66.97,66.89,66.93,34200.0,51.545,51.5835,51.5219,51.5527,34200.0
2010-04-23 10:00:00,66.95,67.15,66.93,67.06,203700.0,51.5681,51.7221,51.5527,51.6528,203700.0
2010-04-23 10:05:00,67.06,67.16,67.06,67.15,42700.0,51.6528,51.7298,51.6528,51.7221,42700.0
2010-04-23 10:10:00,67.16,67.24,67.16,67.2,46400.0,51.7298,51.7915,51.7298,51.7606,46400.0
2010-04-23 10:15:00,67.2,67.2,67.11,67.11,23000.0,51.7606,51.7606,51.6913,51.6913,23000.0
2010-04-23 10:20:00,67.11,67.15,67.07,67.12,32500.0,51.6913,51.7221,51.6605,51.699,32500.0
2010-04-23 10:25:00,67.12,67.13,67.06,67.06,34100.0,51.699,51.7067,51.6528,51.6528,34100.0
2010-04-23 10:30:00,67.03,67.06,66.92,66.93,36900.0,51.6297,51.6528,51.545,51.5527,36900.0
2010-04-23 10:35:00,66.92,67.01,66.9,66.99,30200.0,51.545,51.6143,51.5296,51.5989,30200.0
2010-04-23 10:40:00,67.02,67.1,67.01,67.07,17100.0,51.622,51.6836,51.6143,51.6605,17100.0
2010-04-23 10:45:00,67.07,67.09,66.98,66.99,23100.0,51.6605,51.6759,51.5912,51.5989,23100.0
2010-04-23 10:50:00,67.0,67.04,66.97,67.02,33700.0,51.6066,51.6374,51.5835,51.622,33700.0
2010-04-23 10:55:00,67.01,67.01,66.92,66.93,21800.0,51.6143,51.6143,51.545,51.5527,21800.0
2010-04-23 11:00:00,66.94,66.98,66.86,66.86,34200.0,51.5604,51.5912,51.4988,51.4988,34200.0
2010-04-23 11:05:00,66.87,66.91,66.83,66.9,12900.0,51.5065,51.5373,51.4757,51.5296,12900.0
2010-04-23 11:10:00,66.89,66.97,66.88,66.96,10100.0,51.5219,51.5835,51.5142,51.5758,10100.0
2010-04-23 11:15:00,66.96,67.03,66.96,67.03,12100.0,51.5758,51.6297,51.5758,51.6297,12100.0
2010-04-23 11:20:00,67.04,67.04,66.98,66.98,4700.0,51.6374,51.6374,51.5912,51.5912,4700.0
2010-04-23 11:25:00,66.97,66.97,66.88,66.9,11700.0,51.5835,51.5835,51.5142,51.5296,11700.0
2010-04-23 11:30:00,66.9,66.9,66.78,66.79,51300.0,51.5296,51.5296,51.4371,51.4448,51300.0
2010-04-23 11:35:00,66.82,66.92,66.82,66.92,12900.0,51.468,51.545,51.468,51.545,12900.0
2010-04-23 11:40:00,66.92,66.92,66.86,66.87,3800.0,51.545,51.545,51.4988,51.5065,3800.0
2010-04-23 11:45:00,66.88,66.94,66.88,66.92,126200.0,51.5142,51.5604,51.5142,51.545,126200.0
2010-04-23 11:50:00,66.92,66.92,66.88,66.89,44900.0,51.545,51.545,51.5142,51.5219,44900.0
2010-04-23 11:55:00,66.89,66.93,66.89,66.92,10800.0,51.5219,51.5527,51.5219,51.545,10800.0
2010-04-23 12:00:00,66.92,66.99,66.92,66.98,40700.0,51.545,51.5989,51.545,51.5912,40700.0
2010-04-23 12:05:00,66.98,66.99,66.95,66.98,18300.0,51.5912,51.5989,51.5681,51.5912,18300.0
2010-04-23 12:10:00,66.97,66.98,66.94,66.97,33100.0,51.5835,51.5912,51.5604,51.5835,33100.0
2010-04-23 12:15:00,66.97,67.0,66.95,66.98,25600.0,51.5835,51.6066,51.5681,51.5912,25600.0
2010-04-23 12:20:00,66.97,67.0,66.96,67.0,19500.0,51.5835,51.6066,51.5758,51.6066,19500.0
2010-04-23 12:25:00,67.0,67.01,67.0,67.0,9800.0,51.6066,51.6143,51.6066,51.6066,9800.0
2010-04-23 12:30:00,67.01,67.01,66.96,66.98,7800.0,51.6143,51.6143,51.5758,51.5912,7800.0
2010-04-23 12:35:00,66.97,66.98,66.97,66.97,3100.0,51.5835,51.5912,51.5835,51.5835,3100.0
2010-04-23 12:40:00,66.98,67.01,66.98,67.01,3200.0,51.5912,51.6143,51.5912,51.6143,3200.0
2010-04-23 12:45:00,67.02,67.02,66.99,66.99,31100.0,51.622,51.622,51.5989,51.5989,31100.0
2010-04-23 12:50:00,66.99,67.01,66.98,67.0,16600.0,51.5989,51.6143,51.5912,51.6066,16600.0
2010-04-23 12:55:00,67.0,67.12,67.0,67.12,53500.0,51.6066,51.699,51.6066,51.699,53500.0
2010-04-23 13:00:00,67.11,67.12,67.08,67.1,41900.0,51.6913,51.699,51.6682,51.6836,41900.0
2010-04-23 13:05:00,67.09,67.15,67.09,67.13,34000.0,51.6759,51.7221,51.6759,51.7067,34000.0
2010-04-23 13:10:00,67.12,67.14,67.1,67.14,14500.0,51.699,51.7144,51.6836,51.7144,14500.0
2010-04-23 13:15:00,67.14,67.14,67.06,67.06,6100.0,51.7144,51.7144,51.6528,51.6528,6100.0
2010-04-23 13:20:00,67.06,67.09,67.06,67.08,13500.0,51.6528,51.6759,51.6528,51.6682,13500.0
2010-04-23 13:25:00,67.07,67.12,67.07,67.08,11200.0,51.6605,51.699,51.6605,51.6682,11200.0
2010-04-23 13:30:00,67.09,67.11,67.08,67.09,12800.0,51.6759,51.6913,51.6682,51.6759,12800.0
2010-04-23 13:35:00,67.08,67.08,67.06,67.08,5500.0,51.6682,51.6682,51.6528,51.6682,5500.0
2010-04-23 13:40:00,67.07,67.09,67.05,67.05,11000.0,51.6605,51.6759,51.6451,51.6451,11000.0
2010-04-23 13:45:00,67.05,67.13,67.05,67.12,8300.0,51.6451,51.7067,51.6451,51.699,8300.0
2010-04-23 13:50:00,67.13,67.13,67.1,67.12,5000.0,51.7067,51.7067,51.6836,51.699,5000.0
2010-04-23 13:55:00,67.12,67.16,67.12,67.13,4400.0,51.699,51.7298,51.699,51.7067,4400.0
2010-04-23 14:00:00,67.13,67.13,67.09,67.12,7600.0,51.7067,51.7067,51.6759,51.699,7600.0
2010-04-23 14:05:00,67.14,67.16,67.13,67.13,9300.0,51.7144,51.7298,51.7067,51.7067,9300.0
2010-04-23 14:10:00,67.13,67.17,67.13,67.16,14600.0,51.7067,51.7375,51.7067,51.7298,14600.0
2010-04-23 14:15:00,67.16,67.2,67.15,67.16,20400.0,51.7298,51.7606,51.7221,51.7298,20400.0
2010-04-23 14:20:00,67.17,67.19,67.15,67.18,115400.0,51.7375,51.7529,51.7221,51.7452,115400.0
2010-04-23 14:25:00,67.18,67.19,67.17,67.17,15900.0,51.7452,51.7529,51.7375,51.7375,15900.0
2010-04-23 14:30:00,67.17,67.17,67.13,67.15,11900.0,51.7375,51.7375,51.7067,51.7221,11900.0
2010-04-23 14:35:00,67.17,67.19,67.16,67.18,9400.0,51.7375,51.7529,51.7298,51.7452,9400.0
2010-04-23 14:40:00,67.17,67.21,67.17,67.19,5900.0,51.7375,51.7683,51.7375,51.7529,5900.0
2010-04-23 14:45:00,67.19,67.23,67.19,67.23,8200.0,51.7529,51.7838,51.7529,51.7838,8200.0
2010-04-23 14:50:00,67.23,67.32,67.22,67.32,44800.0,51.7838,51.8531,51.7761,51.8531,44800.0
2010-04-23 14:55:00,67.32,67.33,67.3,67.31,12400.0,51.8531,51.8608,51.8377,51.8454,12400.0
2010-04-23 15:00:00,67.31,67.32,67.3,67.3,14500.0,51.8454,51.8531,51.8377,51.8377,14500.0
2010-04-23 15:05:00,67.3,67.3,67.26,67.27,14200.0,51.8377,51.8377,51.8069,51.8146,14200.0
2010-04-23 15:10:00,67.27,67.31,67.26,67.31,14700.0,51.8146,51.8454,51.8069,51.8454,14700.0
2010-04-23 15:15:00,67.32,67.37,67.29,67.37,18100.0,51.8531,51.8916,51.83,51.8916,18100.0
2010-04-23 15:20:00,67.36,67.36,67.33,67.33,4100.0,51.8839,51.8839,51.8608,51.8608,4100.0
2010-04-23 15:25:00,67.34,67.34,67.32,67.33,9900.0,51.8685,51.8685,51.8531,51.8608,9900.0
2010-04-23 15:30:00,67.32,67.35,67.32,67.35,24800.0,51.8531,51.8762,51.8531,51.8762,24800.0
2010-04-23 15:35:00,67.35,67.36,67.33,67.36,11400.0,51.8762,51.8839,51.8608,51.8839,11400.0
2010-04-23 15:40:00,67.36,67.36,67.28,67.29,21300.0,51.8839,51.8839,51.8223,51.83,21300.0
2010-04-23 15:45:00,67.3,67.44,67.3,67.41,28000.0,51.8377,51.9455,51.8377,51.9224,28000.0
2010-04-23 15:50:00,67.41,67.43,67.37,67.43,46000.0,51.9224,51.9378,51.8916,51.9378,46000.0
2010-04-23 15:55:00,67.45,67.45,67.4,67.42,31000.0,51.9532,51.9532,51.9147,51.9301,31000.0
2010-04-26 09:30:00,67.45,67.54,67.42,67.54,29000.0,51.9532,52.0225,51.9301,52.0225,29000.0
2010-04-26 09:35:00,67.54,67.58,67.49,67.58,36900.0,52.0225,52.0533,51.984,52.0533,36900.0
2010-04-26 09:40:00,67.59,67.6,67.5,67.51,14900.0,52.061,52.0687,51.9917,51.9994,14900.0
2010-04-26 09:45:00,67.52,67.52,67.39,67.41,29800.0,52.0071,52.0071,51.907,51.9224,29800.0
2010-04-26 09:50:00,67.41,67.51,67.41,67.5,13800.0,51.9224,51.9994,51.9224,51.9917,13800.0
2010-04-26 09:55:00,67.51,67.51,67.38,67.4,25200.0,51.9994,51.9994,51.8993,51.9147,25200.0
2010-04-26 10:00:00,67.42,67.47,67.4,67.47,33700.0,51.9301,51.9686,51.9147,51.9686,33700.0
2010-04-26 10:05:00,67.48,67.51,67.46,67.5,8700.0,51.9763,51.9994,51.9609,51.9917,8700.0
2010-04-26 10:10:00,67.51,67.55,67.49,67.5,6200.0,51.9994,52.0302,51.984,51.9917,6200.0
2010-04-26 10:15:00,67.51,67.52,67.35,67.37,25400.0,51.9994,52.0071,51.8762,51.8916,25400.0
2010-04-26 10:20:00,67.36,67.45,67.35,67.42,12800.0,51.8839,51.9532,51.8762,51.9301,12800.0
2010-04-26 10:25:00,67.41,67.46,67.41,67.42,19700.0,51.9224,51.9609,51.9224,51.9301,19700.0
2010-04-26 10:30:00,67.41,67.48,67.4,67.44,22000.0,51.9224,51.9763,51.9147,51.9455,22000.0
2010-04-26 10:35:00,67.44,67.46,67.36,67.38,8400.0,51.9455,51.9609,51.8839,51.8993,8400.0
2010-04-26 10:40:00,67.37,67.46,67.37,67.44,9700.0,51.8916,51.9609,51.8916,51.9455,9700.0
2010-04-26 10:45:00,67.45,67.5,67.45,67.46,9500.0,51.9532,51.9917,51.9532,51.9609,9500.0
2010-04-26 10:50:00,67.45,67.51,67.45,67.51,5400.0,51.9532,51.9994,51.9532,51.9994,5400.0
2010-04-26 10:55:00,67.53,67.56,67.49,67.51,16400.0,52.0148,52.0379,51.984,51.9994,16400.0
2010-04-26 11:00:00,67.51,67.56,67.5,67.56,6100.0,51.9994,52.0379,51.9917,52.0379,6100.0
2010-04-26 11:05:00,67.54,67.56,67.54,67.56,4000.0,52.0225,52.0379,52.0225,52.0379,4000.0
2010-04-26 11:10:00,67.55,67.6,67.55,67.6,19100.0,52.0302,52.0687,52.0302,52.0687,19100.0
2010-04-26 11:15:00,67.6,67.6,67.56,67.56,17400.0,52.0687,52.0687,52.0379,52.0379,17400.0
2010-04-26 11:20:00,67.56,67.56,67.51,67.52,9700.0,52.0379,52.0379,51.9994,52.0071,9700.0
2010-04-26 11:25:00,67.49,67.54,67.49,67.51,13700.0,51.984,52.0225,51.984,51.9994,13700.0
2010-04-26 11:30:00,67.52,67.53,67.47,67.47,9300.0,52.0071,52.0148,51.9686,51.9686,9300.0
2010-04-26 11:35:00,67.46,67.49,67.46,67.49,19400.0,51.9609,51.984,51.9609,51.984,19400.0
2010-04-26 11:40:00,67.48,67.49,67.47,67.48,19300.0,51.9763,51.984,51.9686,51.9763,19300.0
2010-04-26 11:45:00,67.48,67.52,67.46,67.5,18600.0,51.9763,52.0071,51.9609,51.9917,18600.0
2010-04-26 11:50:00,67.49,67.49,67.41,67.41,30600.0,51.984,51.984,51.9224,51.9224,30600.0
2010-04-26 11:55:00,67.42,67.42,67.38,67.41,13000.0,51.9301,51.9301,51.8993,51.9224,13000.0
2010-04-26 12:00:00,67.4,67.4,67.35,67.37,18700.0,51.9147,51.9147,51.8762,51.8916,18700.0
2010-04-26 12:05:00,67.37,67.4,67.36,67.36,6700.0,51.8916,51.9147,51.8839,51.8839,6700.0
2010-04-26 12:10:00,67.37,67.44,67.37,67.44,6100.0,51.8916,51.9455,51.8916,51.9455,6100.0
2010-04-26 12:15:00,67.45,67.45,67.39,67.42,13700.0,51.9532,51.9532,51.907,51.9301,13700.0
2010-04-26 12:20:00,67.41,67.41,67.36,67.38,27400.0,51.9224,51.9224,51.8839,51.8993,27400.0
2010-04-26 12:25:00,67.38,67.38,67.36,67.38,7600.0,51.8993,51.8993,51.8839,51.8993,7600.0
2010-04-26 12:30:00,67.38,67.41,67.37,67.41,1400.0,51.8993,51.9224,51.8916,51.9224,1400.0
2010-04-26 12:35:00,67.44,67.44,67.42,67.43,4200.0,51.9455,51.9455,51.9301,51.9378,4200.0
2010-04-26 12:40:00,67.42,67.42,67.39,67.4,4800.0,51.9301,51.9301,51.907,51.9147,4800.0
2010-04-26 12:45:00,67.4,67.41,67.38,67.41,4600.0,51.9147,51.9224,51.8993,51.9224,4600.0
2010-04-26 12:50:00,67.4,67.41,67.38,67.38,4300.0,51.9147,51.9224,51.8993,51.8993,4300.0
2010-04-26 12:55:00,67.39,67.43,67.39,67.43,27500.0,51.907,51.9378,51.907,51.9378,27500.0
2010-04-26 13:00:00,67.44,67.45,67.41,67.42,5600.0,51.9455,51.9532,51.9224,51.9301,5600.0
2010-04-26 13:05:00,67.43,67.44,67.41,67.41,97400.0,51.9378,51.9455,51.9224,51.9224,97400.0
2010-04-26 13:10:00,67.41,67.44,67.4,67.41,40800.0,51.9224,51.9455,51.9147,51.9224,40800.0
2010-04-26 13:15:00,67.42,67.44,67.4,67.44,4400.0,51.9301,51.9455,51.9147,51.9455,4400.0
2010-04-26 13:20:00,67.44,67.44,67.43,67.44,4300.0,51.9455,51.9455,51.9378,51.9455,4300.0
2010-04-26 13:25:00,67.44,67.44,67.41,67.41,5100.0,51.9455,51.9455,51.9224,51.9224,5100.0
2010-04-26 13:30:00,67.4,67.43,67.35,67.36,11700.0,51.9147,51.9378,51.8762,51.8839,11700.0
2010-04-26 13:35:00,67.37,67.4,67.32,67.36,107400.0,51.8916,51.9147,51.8531,51.8839,107400.0
2010-04-26 13:40:00,67.36,67.38,67.33,67.37,23200.0,51.8839,51.8993,51.8608,51.8916,23200.0
2010-04-26 13:45:00,67.39,67.39,67.37,67.38,11600.0,51.907,51.907,51.8916,51.8993,11600.0
2010-04-26 13:50:00,67.39,67.39,67.35,67.35,8500.0,51.907,51.907,51.8762,51.8762,8500.0
2010-04-26 13:55:00,67.37,67.39,67.37,67.39,4100.0,51.8916,51.907,51.8916,51.907,4100.0
2010-04-26 14:00:00,67.36,67.37,67.32,67.34,3100.0,51.8839,51.8916,51.8531,51.8685,3100.0
2010-04-26 14:05:00,67.33,67.35,67.33,67.34,111200.0,51.8608,51.8762,51.8608,51.8685,111200.0
2010-04-26 14:10:00,67.34,67.39,67.33,67.39,7200.0,51.8685,51.907,51.8608,51.907,7200.0
2010-04-26 14:15:00,67.4,67.45,67.4,67.44,22800.0,51.9147,51.9532,51.9147,51.9455,22800.0
2010-04-26 14:20:00,67.43,67.44,67.41,67.44,3200.0,51.9378,51.9455,51.9224,51.9455,3200.0
2010-04-26 14:25:00,67.45,67.47,67.42,67.45,12800.0,51.9532,51.9686,51.9301,51.9532,12800.0
2010-04-26 14:30:00,67.45,67.46,67.43,67.43,8000.0,51.9532,51.9609,51.9378,51.9378,8000.0
2010-04-26 14:35:00,67.44,67.45,67.4,67.4,9900.0,51.9455,51.9532,51.9147,51.9147,9900.0
2010-04-26 14:40:00,67.4,67.41,67.39,67.41,10800.0,51.9147,51.9224,51.907,51.9224,10800.0
2010-04-26 14:45:00,67.41,67.43,67.4,67.43,16100.0,51.9224,51.9378,51.9147,51.9378,16100.0
2010-04-26 14:50:00,67.43,67.43,67.4,67.4,7700.0,51.9378,51.9378,51.9147,51.9147,7700.0
2010-04-26 14:55:00,67.4,67.4,67.31,67.31,17400.0,51.9147,51.9147,51.8454,51.8454,17400.0
2010-04-26 15:00:00,67.3,67.36,67.3,67.31,15900.0,51.8377,51.8839,51.8377,51.8454,15900.0
2010-04-26 15:05:00,67.31,67.32,67.29,67.29,108900.0,51.8454,51.8531,51.83,51.83,108900.0
2010-04-26 15:10:00,67.28,67.29,67.18,67.18,24800.0,51.8223,51.83,51.7452,51.7452,24800.0
2010-04-26 15:15:00,67.17,67.2,67.15,67.17,42800.0,51.7375,51.7606,51.7221,51.7375,42800.0
2010-04-26 15:20:00,67.16,67.19,67.11,67.19,43500.0,51.7298,51.7529,51.6913,51.7529,43500.0
2010-04-26 15:25:00,67.2,67.23,67.19,67.19,7900.0,51.7606,51.7838,51.7529,51.7529,7900.0
2010-04-26 15:30:00,67.18,67.25,67.18,67.22,26800.0,51.7452,51.7992,51.7452,51.7761,26800.0
2010-04-26 15:35:00,67.23,67.28,67.22,67.26,29300.0,51.7838,51.8223,51.7761,51.8069,29300.0
2010-04-26 15:40:00,67.23,67.25,67.22,67.22,11900.0,51.7838,51.7992,51.7761,51.7761,11900.0
2010-04-26 15:45:00,67.21,67.21,67.15,67.19,39800.0,51.7683,51.7683,51.7221,51.7529,39800.0
2010-04-26 15:50:00,67.19,67.24,67.18,67.21,59000.0,51.7529,51.7915,51.7452,51.7683,59000.0
2010-04-26 15:55:00,67.2,67.21,67.14,67.17,44900.0,51.7606,51.7683,51.7144,51.7375,44900.0
2010-04-27 09:30:00,66.81,66.86,66.78,66.85,27700.0,51.4602,51.4988,51.4371,51.4911,27700.0
2010-04-27 09:35:00,66.84,66.84,66.77,66.83,34600.0,51.4834,51.4834,51.4294,51.4757,34600.0
2010-04-27 09:40:00,66.84,66.96,66.84,66.94,26500.0,51.4834,51.5758,51.4834,51.5604,26500.0
2010-04-27 09:45:00,66.94,66.99,66.89,66.89,23200.0,51.5604,51.5989,51.5219,51.5219,23200.0
2010-04-27 09:50:00,66.89,66.91,66.84,66.84,13900.0,51.5219,51.5373,51.4834,51.4834,13900.0
2010-04-27 09:55:00,66.82,66.91,66.8,66.91,70100.0,51.468,51.5373,51.4525,51.5373,70100.0
2010-04-27 10:00:00,66.93,67.02,66.88,66.9,110600.0,51.5527,51.622,51.5142,51.5296,110600.0
2010-04-27 10:05:00,66.9,67.03,66.9,66.97,19900.0,51.5296,51.6297,51.5296,51.5835,19900.0
2010-04-27 10:10:00,66.95,66.98,66.92,66.94,3800.0,51.5681,51.5912,51.545,51.5604,3800.0
2010-04-27 10:15:00,66.96,66.97,66.91,66.97,4700.0,51.5758,51.5835,51.5373,51.5835,4700.0
2010-04-27 10:20:00,66.98,67.03,66.97,66.97,13200.0,51.5912,51.6297,51.5835,51.5835,13200.0
2010-04-27 10:25:00,66.98,67.01,66.95,67.01,18700.0,51.5912,51.6143,51.5681,51.6143,18700.0
2010-04-27 10:30:00,67.01,67.08,67.01,67.07,14600.0,51.6143,51.6682,51.6143,51.6605,14600.0
2010-04-27 10:35:00,67.08,67.11,67.04,67.11,15100.0,51.6682,51.6913,51.6374,51.6913,15100.0
2010-04-27 10:40:00,67.1,67.13,67.08,67.11,22500.0,51.6836,51.7067,51.6682,51.6913,22500.0
2010-04-27 10:45:00,67.09,67.13,67.07,67.07,18400.0,51.6759,51.7067,51.6605,51.6605,18400.0
2010-04-27 10:50:00,67.09,67.09,66.95,66.99,56700.0,51.6759,51.6759,51.5681,51.5989,56700.0
2010-04-27 10:55:00,66.99,67.05,66.95,67.03,37800.0,51.5989,51.6451,51.5681,51.6297,37800.0
2010-04-27 11:00:00,67.03,67.05,66.97,67.02,40700.0,51.6297,51.6451,51.5835,51.622,40700.0
2010-04-27 11:05:00,67.03,67.03,66.89,66.9,51500.0,51.6297,51.6297,51.5219,51.5296,51500.0
2010-04-27 11:10:00,66.88,66.88,66.68,66.74,79800.0,51.5142,51.5142,51.3601,51.4063,79800.0
2010-04-27 11:15:00,66.74,66.74,66.58,66.69,98400.0,51.4063,51.4063,51.2831,51.3678,98400.0
2010-04-27 11:20:00,66.69,66.73,66.51,66.51,228400.0,51.3678,51.3986,51.2292,51.2292,228400.0
2010-04-27 11:25:00,66.52,66.52,66.2,66.26,217000.0,51.2369,51.2369,50.9904,51.0366,217000.0
2010-04-27 11:30:00,66.22,66.22,66.01,66.2,177400.0,51.0058,51.0058,50.8441,50.9904,177400.0
2010-04-27 11:35:00,66.2,66.21,66.08,66.1,51800.0,50.9904,50.9981,50.898,50.9134,51800.0
2010-04-27 11:40:00,66.11,66.23,66.1,66.22,67600.0,50.9211,51.0135,50.9134,51.0058,67600.0
2010-04-27 11:45:00,66.21,66.22,66.08,66.08,55500.0,50.9981,51.0058,50.898,50.898,55500.0
2010-04-27 11:50:00,66.07,66.17,65.99,66.0,73000.0,50.8903,50.9673,50.8286,50.8363,73000.0
2010-04-27 11:55:00,65.99,66.09,65.99,66.02,93500.0,50.8286,50.9057,50.8286,50.8518,93500.0
2010-04-27 12:00:00,66.04,66.14,66.03,66.13,35100.0,50.8672,50.9442,50.8595,50.9365,35100.0
2010-04-27 12:05:00,66.13,66.16,66.08,66.09,28000.0,50.9365,50.9596,50.898,50.9057,28000.0
2010-04-27 12:10:00,66.08,66.09,65.8,65.84,124600.0,50.898,50.9057,50.6823,50.7131,124600.0
2010-04-27 12:15:00,65.84,65.97,65.84,65.94,49500.0,50.7131,50.8132,50.7131,50.7901,49500.0
2010-04-27 12:20:00,65.95,66.05,65.92,66.03,43700.0,50.7978,50.8749,50.7747,50.8595,43700.0
2010-04-27 12:25:00,66.02,66.04,65.91,65.94,61500.0,50.8518,50.8672,50.767,50.7901,61500.0
2010-04-27 12:30:00,65.93,65.97,65.91,65.96,20500.0,50.7824,50.8132,50.767,50.8055,20500.0
2010-04-27 12:35:00,65.96,66.05,65.96,66.05,15900.0,50.8055,50.8749,50.8055,50.8749,15900.0
2010-04-27 12:40:00,66.05,66.12,66.04,66.12,21200.0,50.8749,50.9288,50.8672,50.9288,21200.0
2010-04-27 12:45:00,66.11,66.12,66.06,66.06,22600.0,50.9211,50.9288,50.8826,50.8826,22600.0
2010-04-27 12:50:00,66.07,66.13,66.07,66.09,30500.0,50.8903,50.9365,50.8903,50.9057,30500.0
2010-04-27 12:55:00,66.1,66.12,66.08,66.12,20400.0,50.9134,50.9288,50.898,50.9288,20400.0
2010-04-27 13:00:00,66.12,66.16,66.1,66.15,59100.0,50.9288,50.9596,50.9134,50.9519,59100.0
2010-04-27 13:05:00,66.15,66.22,66.14,66.17,48600.0,50.9519,51.0058,50.9442,50.9673,48600.0
2010-04-27 13:10:00,66.16,66.19,66.14,66.18,31500.0,50.9596,50.9827,50.9442,50.975,31500.0
2010-04-27 13:15:00,66.18,66.32,66.17,66.32,65500.0,50.975,51.0828,50.9673,51.0828,65500.0
2010-04-27 13:20:00,66.34,66.37,66.28,66.3,25300.0,51.0982,51.1213,51.052,51.0674,25300.0
2010-04-27 13:25:00,66.3,66.4,66.29,66.4,24500.0,51.0674,51.1444,51.0597,51.1444,24500.0
2010-04-27 13:30:00,66.41,66.42,66.31,66.31,34700.0,51.1522,51.1599,51.0751,51.0751,34700.0
2010-04-27 13:35:00,66.31,66.37,66.3,66.31,22500.0,51.0751,51.1213,51.0674,51.0751,22500.0
2010-04-27 13:40:00,66.29,66.32,66.25,66.31,17200.0,51.0597,51.0828,51.0289,51.0751,17200.0
2010-04-27 13:45:00,66.32,66.35,66.28,66.32,15100.0,51.0828,51.1059,51.052,51.0828,15100.0
2010-04-27 13:50:00,66.35,66.36,66.3,66.33,37800.0,51.1059,51.1136,51.0674,51.0905,37800.0
2010-04-27 13:55:00,66.34,66.4,66.3,66.3,30100.0,51.0982,51.1444,51.0674,51.0674,30100.0
2010-04-27 14:00:00,66.29,66.32,66.13,66.18,110700.0,51.0597,51.0828,50.9365,50.975,110700.0
2010-04-27 14:05:00,66.18,66.24,66.17,66.21,58100.0,50.975,51.0212,50.9673,50.9981,58100.0
2010-04-27 14:10:00,66.21,66.21,66.17,66.21,11900.0,50.9981,50.9981,50.9673,50.9981,11900.0
2010-04-27 14:15:00,66.22,66.23,66.17,66.19,106000.0,51.0058,51.0135,50.9673,50.9827,106000.0
2010-04-27 14:20:00,66.18,66.19,66.11,66.15,46100.0,50.975,50.9827,50.9211,50.9519,46100.0
2010-04-27 14:25:00,66.15,66.22,66.13,66.16,42800.0,50.9519,51.0058,50.9365,50.9596,42800.0
2010-04-27 14:30:00,66.14,66.16,66.1,66.11,22700.0,50.9442,50.9596,50.9134,50.9211,22700.0
2010-04-27 14:35:00,66.1,66.13,66.0,66.04,48500.0,50.9134,50.9365,50.8363,50.8672,48500.0
2010-04-27 14:40:00,66.05,66.06,65.99,66.04,22700.0,50.8749,50.8826,50.8286,50.8672,22700.0
2010-04-27 14:45:00,66.03,66.07,66.01,66.02,40400.0,50.8595,50.8903,50.8441,50.8518,40400.0
2010-04-27 14:50:00,66.02,66.03,65.95,66.02,59900.0,50.8518,50.8595,50.7978,50.8518,59900.0
2010-04-27 14:55:00,66.03,66.05,65.92,65.97,35100.0,50.8595,50.8749,50.7747,50.8132,35100.0
2010-04-27 15:00:00,65.98,66.05,65.93,66.01,42400.0,50.8209,50.8749,50.7824,50.8441,42400.0
2010-04-27 15:05:00,66.02,66.14,65.99,66.13,72300.0,50.8518,50.9442,50.8286,50.9365,72300.0
2010-04-27 15:10:00,66.13,66.13,66.06,66.07,21500.0,50.9365,50.9365,50.8826,50.8903,21500.0
2010-04-27 15:15:00,66.08,66.18,66.03,66.17,31000.0,50.898,50.975,50.8595,50.9673,31000.0
2010-04-27 15:20:00,66.17,66.18,66.15,66.16,44600.0,50.9673,50.975,50.9519,50.9596,44600.0
2010-04-27 15:25:00,66.16,66.17,66.01,66.03,79100.0,50.9596,50.9673,50.8441,50.8595,79100.0
2010-04-27 15:30:00,66.03,66.04,65.91,65.94,88800.0,50.8595,50.8672,50.767,50.7901,88800.0
2010-04-27 15:35:00,65.95,65.98,65.89,65.93,138200.0,50.7978,50.8209,50.7516,50.7824,138200.0
2010-04-27 15:40:00,65.93,65.93,65.79,65.88,112700.0,50.7824,50.7824,50.6746,50.7439,112700.0
2010-04-27 15:45:00,65.86,65.86,65.67,65.71,123700.0,50.7285,50.7285,50.5822,50.613,123700.0
2010-04-27 15:50:00,65.71,65.74,65.47,65.52,123200.0,50.613,50.6361,50.4281,50.4666,123200.0
2010-04-27 15:55:00,65.53,65.63,65.52,65.61,85900.0,50.4743,50.5514,50.4666,50.536,85900.0
2010-04-28 09:30:00,65.93,65.97,65.85,65.89,58900.0,50.7824,50.8132,50.7208,50.7516,58900.0
2010-04-28 09:35:00,65.86,66.0,65.84,65.97,57100.0,50.7285,50.8363,50.7131,50.8132,57100.0
2010-04-28 09:40:00,65.95,65.99,65.9,65.97,30900.0,50.7978,50.8286,50.7593,50.8132,30900.0
2010-04-28 09:45:00,65.94,66.06,65.93,66.06,42300.0,50.7901,50.8826,50.7824,50.8826,42300.0
2010-04-28 09:50:00,66.06,66.07,65.89,65.9,82200.0,50.8826,50.8903,50.7516,50.7593,82200.0
2010-04-28 09:55:00,65.9,65.9,65.79,65.87,137500.0,50.7593,50.7593,50.6746,50.7362,137500.0
2010-04-28 10:00:00,65.87,65.88,65.74,65.74,63100.0,50.7362,50.7439,50.6361,50.6361,63100.0
2010-04-28 10:05:00,65.74,65.79,65.71,65.72,88300.0,50.6361,50.6746,50.613,50.6207,88300.0
2010-04-28 10:10:00,65.7,65.77,65.68,65.76,41500.0,50.6053,50.6592,50.5899,50.6515,41500.0
2010-04-28 10:15:00,65.76,65.86,65.76,65.83,38600.0,50.6515,50.7285,50.6515,50.7054,38600.0
2010-04-28 10:20:00,65.87,65.88,65.79,65.83,38800.0,50.7362,50.7439,50.6746,50.7054,38800.0
2010-04-28 10:25:00,65.83,65.92,65.77,65.87,48200.0,50.7054,50.7747,50.6592,50.7362,48200.0
2010-04-28 10:30:00,65.87,65.93,65.84,65.85,40400.0,50.7362,50.7824,50.7131,50.7208,40400.0
2010-04-28 10:35:00,65.84,65.84,65.69,65.73,41200.0,50.7131,50.7131,50.5976,50.6284,41200.0
2010-04-28 10:40:00,65.74,65.81,65.72,65.75,22700.0,50.6361,50.69,50.6207,50.6438,22700.0
2010-04-28 10:45:00,65.76,65.86,65.73,65.75,21100.0,50.6515,50.7285,50.6284,50.6438,21100.0
2010-04-28 10:50:00,65.76,65.9,65.76,65.89,43900.0,50.6515,50.7593,50.6515,50.7516,43900.0
2010-04-28 10:55:00,65.87,65.94,65.83,65.94,32800.0,50.7362,50.7901,50.7054,50.7901,32800.0
2010-04-28 11:00:00,65.94,66.0,65.89,66.0,9200.0,50.7901,50.8363,50.7516,50.8363,9200.0
2010-04-28 11:05:00,65.99,66.05,65.97,65.99,24600.0,50.8286,50.8749,50.8132,50.8286,24600.0
2010-04-28 11:10:00,65.99,66.02,65.96,66.02,34900.0,50.8286,50.8518,50.8055,50.8518,34900.0
2010-04-28 11:15:00,66.01,66.07,65.98,66.07,21600.0,50.8441,50.8903,50.8209,50.8903,21600.0
2010-04-28 11:20:00,66.07,66.08,66.03,66.04,51400.0,50.8903,50.898,50.8595,50.8672,51400.0
2010-04-28 11:25:00,66.02,66.04,65.72,65.86,672100.0,50.8518,50.8672,50.6207,50.7285,672100.0
2010-04-28 11:30:00,65.83,65.87,65.75,65.78,42100.0,50.7054,50.7362,50.6438,50.6669,42100.0
2010-04-28 11:35:00,65.75,65.75,65.46,65.6,131100.0,50.6438,50.6438,50.4204,50.5283,131100.0
2010-04-28 11:40:00,65.6,65.79,65.6,65.67,85000.0,50.5283,50.6746,50.5283,50.5822,85000.0
2010-04-28 11:45:00,65.68,65.77,65.67,65.75,55600.0,50.5899,50.6592,50.5822,50.6438,55600.0
2010-04-28 11:50:00,65.75,65.75,65.66,65.7,16200.0,50.6438,50.6438,50.5745,50.6053,16200.0
2010-04-28 11:55:00,65.71,65.8,65.71,65.75,37700.0,50.613,50.6823,50.613,50.6438,37700.0
2010-04-28 12:00:00,65.75,65.77,65.62,65.67,43400.0,50.6438,50.6592,50.5437,50.5822,43400.0
2010-04-28 12:05:00,65.63,65.63,65.57,65.63,43900.0,50.5514,50.5514,50.5051,50.5514,43900.0
2010-04-28 12:10:00,65.67,65.72,65.64,65.72,20600.0,50.5822,50.6207,50.5591,50.6207,20600.0
2010-04-28 12:15:00,65.72,65.77,65.71,65.76,11100.0,50.6207,50.6592,50.613,50.6515,11100.0
2010-04-28 12:20:00,65.74,65.87,65.72,65.87,15700.0,50.6361,50.7362,50.6207,50.7362,15700.0
2010-04-28 12:25:00,65.87,65.95,65.86,65.89,43000.0,50.7362,50.7978,50.7285,50.7516,43000.0
2010-04-28 12:30:00,65.9,65.96,65.87,65.87,22100.0,50.7593,50.8055,50.7362,50.7362,22100.0
2010-04-28 12:35:00,65.88,65.88,65.84,65.86,5200.0,50.7439,50.7439,50.7131,50.7285,5200.0
2010-04-28 12:40:00,65.85,65.88,65.84,65.86,4800.0,50.7208,50.7439,50.7131,50.7285,4800.0
2010-04-28 12:45:00,65.86,65.92,65.86,65.89,7200.0,50.7285,50.7747,50.7285,50.7516,7200.0
2010-04-28 12:50:00,65.9,65.96,65.89,65.96,7200.0,50.7593,50.8055,50.7516,50.8055,7200.0
2010-04-28 12:55:00,65.96,65.96,65.92,65.92,10400.0,50.8055,50.8055,50.7747,50.7747,10400.0
2010-04-28 13:00:00,65.93,65.93,65.91,65.92,2700.0,50.7824,50.7824,50.767,50.7747,2700.0
2010-04-28 13:05:00,65.94,65.99,65.94,65.99,7600.0,50.7901,50.8286,50.7901,50.8286,7600.0
2010-04-28 13:10:00,65.98,66.0,65.94,65.96,19800.0,50.8209,50.8363,50.7901,50.8055,19800.0
2010-04-28 13:15:00,65.99,65.99,65.95,65.95,6900.0,50.8286,50.8286,50.7978,50.7978,6900.0
2010-04-28 13:20:00,65.96,65.97,65.93,65.96,4500.0,50.8055,50.8132,50.7824,50.8055,4500.0
2010-04-28 13:25:00,65.94,65.95,65.88,65.88,6900.0,50.7901,50.7978,50.7439,50.7439,6900.0
2010-04-28 13:30:00,65.89,65.91,65.89,65.9,400.0,50.7516,50.767,50.7516,50.7593,400.0
2010-04-28 13:35:00,65.93,65.96,65.93,65.96,1800.0,50.7824,50.8055,50.7824,50.8055,1800.0
2010-04-28 13:40:00,65.98,65.98,65.96,65.96,4200.0,50.8209,50.8209,50.8055,50.8055,4200.0
2010-04-28 13:45:00,65.96,65.96,65.93,65.93,1800.0,50.8055,50.8055,50.7824,50.7824,1800.0
2010-04-28 13:50:00,65.92,65.94,65.92,65.94,2400.0,50.7747,50.7901,50.7747,50.7901,2400.0
2010-04-28 13:55:00,65.94,65.95,65.94,65.95,1400.0,50.7901,50.7978,50.7901,50.7978,1400.0
2010-04-28 14:00:00,65.96,65.96,65.95,65.95,1300.0,50.8055,50.8055,50.7978,50.7978,1300.0
2010-04-28 14:05:00,65.96,65.96,65.94,65.94,5300.0,50.8055,50.8055,50.7901,50.7901,5300.0
2010-04-28 14:10:00,65.94,66.03,65.93,65.97,33600.0,50.7901,50.8595,50.7824,50.8132,33600.0
2010-04-28 14:15:00,65.98,66.05,65.9,65.94,66500.0,50.8209,50.8749,50.7593,50.7901,66500.0
2010-04-28 14:20:00,65.95,66.15,65.9,66.1,45600.0,50.7978,50.9519,50.7593,50.9134,45600.0
2010-04-28 14:25:00,66.12,66.19,66.09,66.09,23200.0,50.9288,50.9827,50.9057,50.9057,23200.0
2010-04-28 14:30:00,66.08,66.13,65.98,66.1,159900.0,50.898,50.9365,50.8209,50.9134,159900.0
2010-04-28 14:35:00,66.09,66.14,66.04,66.08,58500.0,50.9057,50.9442,50.8672,50.898,58500.0
2010-04-28 14:40:00,66.08,66.12,66.07,66.1,32000.0,50.898,50.9288,50.8903,50.9134,32000.0
2010-04-28 14:45:00,66.11,66.13,65.94,65.94,58500.0,50.9211,50.9365,50.7901,50.7901,58500.0
2010-04-28 14:50:00,65.93,66.1,65.93,66.06,60800.0,50.7824,50.9134,50.7824,50.8826,60800.0
2010-04-28 14:55:00,66.08,66.15,66.06,66.11,41300.0,50.898,50.9519,50.8826,50.9211,41300.0
2010-04-28 15:00:00,66.12,66.17,66.11,66.12,40800.0,50.9288,50.9673,50.9211,50.9288,40800.0
2010-04-28 15:05:00,66.11,66.11,66.04,66.06,17400.0,50.9211,50.9211,50.8672,50.8826,17400.0
2010-04-28 15:10:00,66.04,66.08,66.02,66.06,14900.0,50.8672,50.898,50.8518,50.8826,14900.0
2010-04-28 15:15:00,66.06,66.09,66.0,66.07,32400.0,50.8826,50.9057,50.8363,50.8903,32400.0
2010-04-28 15:20:00,66.07,66.09,66.04,66.07,15400.0,50.8903,50.9057,50.8672,50.8903,15400.0
2010-04-28 15:25:00,66.07,66.09,66.04,66.06,14300.0,50.8903,50.9057,50.8672,50.8826,14300.0
2010-04-28 15:30:00,66.08,66.12,66.06,66.07,34200.0,50.898,50.9288,50.8826,50.8903,34200.0
2010-04-28 15:35:00,66.07,66.08,65.96,65.97,63100.0,50.8903,50.898,50.8055,50.8132,63100.0
2010-04-28 15:40:00,65.97,65.99,65.92,65.99,32400.0,50.8132,50.8286,50.7747,50.8286,32400.0
2010-04-28 15:45:00,65.99,65.99,65.81,65.83,74800.0,50.8286,50.8286,50.69,50.7054,74800.0
2010-04-28 15:50:00,65.83,65.92,65.79,65.92,44500.0,50.7054,50.7747,50.6746,50.7747,44500.0
2010-04-28 15:55:00,65.93,66.01,65.93,66.01,47300.0,50.7824,50.8441,50.7824,50.8441,47300.0
2010-04-29 09:30:00,66.48,66.49,66.43,66.48,19500.0,51.2061,51.2138,51.1676,51.2061,19500.0
2010-04-29 09:35:00,66.5,66.6,66.5,66.58,14700.0,51.2215,51.2985,51.2215,51.2831,14700.0
2010-04-29 09:40:00,66.59,66.62,66.53,66.56,68400.0,51.2908,51.3139,51.2446,51.2677,68400.0
2010-04-29 09:45:00,66.6,66.64,66.54,66.57,35600.0,51.2985,51.3293,51.2523,51.2754,35600.0
2010-04-29 09:50:00,66.58,66.63,66.55,66.58,34200.0,51.2831,51.3216,51.26,51.2831,34200.0
2010-04-29 09:55:00,66.57,66.57,66.48,66.49,52600.0,51.2754,51.2754,51.2061,51.2138,52600.0
2010-04-29 10:00:00,66.49,66.54,66.43,66.53,41700.0,51.2138,51.2523,51.1676,51.2446,41700.0
2010-04-29 10:05:00,66.53,66.57,66.44,66.49,55500.0,51.2446,51.2754,51.1753,51.2138,55500.0
2010-04-29 10:10:00,66.48,66.51,66.44,66.5,16300.0,51.2061,51.2292,51.1753,51.2215,16300.0
2010-04-29 10:15:00,66.51,66.53,66.47,66.52,14400.0,51.2292,51.2446,51.1984,51.2369,14400.0
2010-04-29 10:20:00,66.52,66.67,66.52,66.65,47000.0,51.2369,51.3524,51.2369,51.337,47000.0
2010-04-29 10:25:00,66.66,66.7,66.64,66.68,48800.0,51.3447,51.3755,51.3293,51.3601,48800.0
2010-04-29 10:30:00,66.69,66.71,66.64,66.67,18400.0,51.3678,51.3832,51.3293,51.3524,18400.0
2010-04-29 10:35:00,66.67,66.72,66.65,66.7,19600.0,51.3524,51.3909,51.337,51.3755,19600.0
2010-04-29 10:40:00,66.69,66.73,66.64,66.73,35500.0,51.3678,51.3986,51.3293,51.3986,35500.0
2010-04-29 10:45:00,66.74,66.78,66.74,66.78,29700.0,51.4063,51.4371,51.4063,51.4371,29700.0
2010-04-29 10:50:00,66.78,66.87,66.78,66.82,33100.0,51.4371,51.5065,51.4371,51.468,33100.0
2010-04-29 10:55:00,66.83,66.84,66.8,66.81,10800.0,51.4757,51.4834,51.4525,51.4602,10800.0
2010-04-29 11:00:00,66.81,66.84,66.8,66.81,15700.0,51.4602,51.4834,51.4525,51.4602,15700.0
2010-04-29 11:05:00,66.82,66.82,66.69,66.74,34800.0,51.468,51.468,51.3678,51.4063,34800.0
2010-04-29 11:10:00,66.74,66.77,66.72,66.74,13900.0,51.4063,51.4294,51.3909,51.4063,13900.0
2010-04-29 11:15:00,66.73,66.73,66.64,66.68,29900.0,51.3986,51.3986,51.3293,51.3601,29900.0
2010-04-29 11:20:00,66.7,66.75,66.67,66.74,7000.0,51.3755,51.414,51.3524,51.4063,7000.0
2010-04-29 11:25:00,66.74,66.81,66.72,66.81,13900.0,51.4063,51.4602,51.3909,51.4602,13900.0
2010-04-29 11:30:00,66.81,66.81,66.77,66.78,8300.0,51.4602,51.4602,51.4294,51.4371,8300.0
2010-04-29 11:35:00,66.8,66.86,66.78,66.83,17900.0,51.4525,51.4988,51.4371,51.4757,17900.0
2010-04-29 11:40:00,66.84,66.89,66.83,66.87,15900.0,51.4834,51.5219,51.4757,51.5065,15900.0
2010-04-29 11:45:00,66.86,66.86,66.81,66.81,12300.0,51.4988,51.4988,51.4602,51.4602,12300.0
2010-04-29 11:50:00,66.82,66.82,66.78,66.8,4400.0,51.468,51.468,51.4371,51.4525,4400.0
2010-04-29 11:55:00,66.79,66.83,66.79,66.82,9900.0,51.4448,51.4757,51.4448,51.468,9900.0
2010-04-29 12:00:00,66.83,66.91,66.8,66.89,31000.0,51.4757,51.5373,51.4525,51.5219,31000.0
2010-04-29 12:05:00,66.88,66.88,66.79,66.81,5000.0,51.5142,51.5142,51.4448,51.4602,5000.0
2010-04-29 12:10:00,66.82,66.82,66.75,66.78,9800.0,51.468,51.468,51.414,51.4371,9800.0
2010-04-29 12:15:00,66.78,66.81,66.77,66.81,6200.0,51.4371,51.4602,51.4294,51.4602,6200.0
2010-04-29 12:20:00,66.82,66.83,66.78,66.8,5100.0,51.468,51.4757,51.4371,51.4525,5100.0
2010-04-29 12:25:00,66.79,66.82,66.77,66.81,30500.0,51.4448,51.468,51.4294,51.4602,30500.0
2010-04-29 12:30:00,66.82,66.87,66.78,66.85,23100.0,51.468,51.5065,51.4371,51.4911,23100.0
2010-04-29 12:35:00,66.86,66.86,66.83,66.83,9500.0,51.4988,51.4988,51.4757,51.4757,9500.0
2010-04-29 12:40:00,66.82,66.95,66.82,66.94,17100.0,51.468,51.5681,51.468,51.5604,17100.0
2010-04-29 12:45:00,66.94,66.94,66.87,66.89,11900.0,51.5604,51.5604,51.5065,51.5219,11900.0
2010-04-29 12:50:00,66.89,66.91,66.87,66.89,8800.0,51.5219,51.5373,51.5065,51.5219,8800.0
2010-04-29 12:55:00,66.89,66.89,66.86,66.87,7800.0,51.5219,51.5219,51.4988,51.5065,7800.0
2010-04-29 13:00:00,66.89,66.91,66.88,66.89,10100.0,51.5219,51.5373,51.5142,51.5219,10100.0
2010-04-29 13:05:00,66.89,66.89,66.84,66.87,41800.0,51.5219,51.5219,51.4834,51.5065,41800.0
2010-04-29 13:10:00,66.87,66.92,66.86,66.88,13100.0,51.5065,51.545,51.4988,51.5142,13100.0
2010-04-29 13:15:00,66.87,66.9,66.86,66.89,12100.0,51.5065,51.5296,51.4988,51.5219,12100.0
2010-04-29 13:20:00,66.9,66.94,66.9,66.9,9900.0,51.5296,51.5604,51.5296,51.5296,9900.0
2010-04-29 13:25:00,66.89,66.89,66.85,66.85,4600.0,51.5219,51.5219,51.4911,51.4911,4600.0
2010-04-29 13:30:00,66.86,66.89,66.84,66.89,7800.0,51.4988,51.5219,51.4834,51.5219,7800.0
2010-04-29 13:35:00,66.88,66.92,66.88,66.9,11900.0,51.5142,51.545,51.5142,51.5296,11900.0
2010-04-29 13:40:00,66.9,66.91,66.88,66.9,4800.0,51.5296,51.5373,51.5142,51.5296,4800.0
2010-04-29 13:45:00,66.9,66.94,66.89,66.93,4500.0,51.5296,51.5604,51.5219,51.5527,4500.0
2010-04-29 13:50:00,66.93,66.96,66.9,66.9,8200.0,51.5527,51.5758,51.5296,51.5296,8200.0
2010-04-29 13:55:00,66.9,66.97,66.9,66.97,12100.0,51.5296,51.5835,51.5296,51.5835,12100.0
2010-04-29 14:00:00,66.96,66.98,66.94,66.95,15000.0,51.5758,51.5912,51.5604,51.5681,15000.0
2010-04-29 14:05:00,66.94,66.98,66.92,66.98,9700.0,51.5604,51.5912,51.545,51.5912,9700.0
2010-04-29 14:10:00,66.98,67.0,66.95,66.98,9900.0,51.5912,51.6066,51.5681,51.5912,9900.0
2010-04-29 14:15:00,66.98,67.0,66.97,67.0,5500.0,51.5912,51.6066,51.5835,51.6066,5500.0
2010-04-29 14:20:00,67.0,67.0,66.97,66.99,11700.0,51.6066,51.6066,51.5835,51.5989,11700.0
2010-04-29 14:25:00,66.99,67.0,66.95,66.96,17500.0,51.5989,51.6066,51.5681,51.5758,17500.0
2010-04-29 14:30:00,66.96,66.99,66.96,66.99,12700.0,51.5758,51.5989,51.5758,51.5989,12700.0
2010-04-29 14:35:00,67.0,67.02,66.9,66.9,32200.0,51.6066,51.622,51.5296,51.5296,32200.0
2010-04-29 14:40:00,66.9,66.9,66.87,66.9,14300.0,51.5296,51.5296,51.5065,51.5296,14300.0
2010-04-29 14:45:00,66.9,66.94,66.89,66.92,27700.0,51.5296,51.5604,51.5219,51.545,27700.0
2010-04-29 14:50:00,66.93,66.94,66.81,66.84,56300.0,51.5527,51.5604,51.4602,51.4834,56300.0
2010-04-29 14:55:00,66.84,66.85,66.81,66.84,34200.0,51.4834,51.4911,51.4602,51.4834,34200.0
2010-04-29 15:00:00,66.84,66.84,66.77,66.81,18900.0,51.4834,51.4834,51.4294,51.4602,18900.0
2010-04-29 15:05:00,66.83,66.89,66.83,66.87,12200.0,51.4757,51.5219,51.4757,51.5065,12200.0
2010-04-29 15:10:00,66.88,66.88,66.84,66.85,10900.0,51.5142,51.5142,51.4834,51.4911,10900.0
2010-04-29 15:15:00,66.83,66.86,66.8,66.81,12300.0,51.4757,51.4988,51.4525,51.4602,12300.0
2010-04-29 15:20:00,66.81,66.81,66.77,66.78,14500.0,51.4602,51.4602,51.4294,51.4371,14500.0
2010-04-29 15:25:00,66.76,66.87,66.75,66.86,12700.0,51.4217,51.5065,51.414,51.4988,12700.0
2010-04-29 15:30:00,66.88,66.9,66.84,66.87,9400.0,51.5142,51.5296,51.4834,51.5065,9400.0
2010-04-29 15:35:00,66.87,66.91,66.86,66.88,10000.0,51.5065,51.5373,51.4988,51.5142,10000.0
2010-04-29 15:40:00,66.89,66.9,66.85,66.87,11800.0,51.5219,51.5296,51.4911,51.5065,11800.0
2010-04-29 15:45:00,66.87,66.9,66.85,66.86,20300.0,51.5065,51.5296,51.4911,51.4988,20300.0
2010-04-29 15:50:00,66.87,66.92,66.87,66.9,19700.0,51.5065,51.545,51.5065,51.5296,19700.0
2010-04-29 15:55:00,66.9,66.9,66.82,66.9,195400.0,51.5296,51.5296,51.468,51.5296,195400.0
2010-04-30 09:30:00,66.92,66.92,66.8,66.82,51300.0,51.545,51.545,51.4525,51.468,51300.0
2010-04-30 09:35:00,66.84,66.87,66.82,66.85,17800.0,51.4834,51.5065,51.468,51.4911,17800.0
2010-04-30 09:40:00,66.84,66.98,66.79,66.95,57100.0,51.4834,51.5912,51.4448,51.5681,57100.0
2010-04-30 09:45:00,66.94,66.96,66.88,66.92,67200.0,51.5604,51.5758,51.5142,51.545,67200.0
2010-04-30 09:50:00,66.91,66.91,66.78,66.88,53300.0,51.5373,51.5373,51.4371,51.5142,53300.0
2010-04-30 09:55:00,66.88,66.89,66.73,66.73,57000.0,51.5142,51.5219,51.3986,51.3986,57000.0
2010-04-30 10:00:00,66.73,66.78,66.51,66.51,43700.0,51.3986,51.4371,51.2292,51.2292,43700.0
2010-04-30 10:05:00,66.49,66.58,66.42,66.46,69000.0,51.2138,51.2831,51.1599,51.1907,69000.0
2010-04-30 10:10:00,66.47,66.55,66.46,66.49,13500.0,51.1984,51.26,51.1907,51.2138,13500.0
2010-04-30 10:15:00,66.44,66.44,66.33,66.43,42300.0,51.1753,51.1753,51.0905,51.1676,42300.0
2010-04-30 10:20:00,66.41,66.53,66.41,66.5,23300.0,51.1522,51.2446,51.1522,51.2215,23300.0
2010-04-30 10:25:00,66.48,66.58,66.48,66.58,12000.0,51.2061,51.2831,51.2061,51.2831,12000.0
2010-04-30 10:30:00,66.58,66.61,66.53,66.6,16400.0,51.2831,51.3062,51.2446,51.2985,16400.0
2010-04-30 10:35:00,66.59,66.59,66.49,66.52,301500.0,51.2908,51.2908,51.2138,51.2369,301500.0
2010-04-30 10:40:00,66.55,66.58,66.53,66.56,29500.0,51.26,51.2831,51.2446,51.2677,29500.0
2010-04-30 10:45:00,66.57,66.82,66.57,66.76,62300.0,51.2754,51.468,51.2754,51.4217,62300.0
2010-04-30 10:50:00,66.76,66.78,66.68,66.69,81100.0,51.4217,51.4371,51.3601,51.3678,81100.0
2010-04-30 10:55:00,66.71,66.73,66.68,66.7,31800.0,51.3832,51.3986,51.3601,51.3755,31800.0
2010-04-30 11:00:00,66.73,66.8,66.68,66.71,66200.0,51.3986,51.4525,51.3601,51.3832,66200.0
2010-04-30 11:05:00,66.7,66.7,66.61,66.66,71400.0,51.3755,51.3755,51.3062,51.3447,71400.0
2010-04-30 11:10:00,66.64,66.72,66.63,66.69,52200.0,51.3293,51.3909,51.3216,51.3678,52200.0
2010-04-30 11:15:00,66.7,66.7,66.6,66.65,69300.0,51.3755,51.3755,51.2985,51.337,69300.0
2010-04-30 11:20:00,66.66,66.67,66.62,66.64,23100.0,51.3447,51.3524,51.3139,51.3293,23100.0
2010-04-30 11:25:00,66.63,66.68,66.6,66.62,45800.0,51.3216,51.3601,51.2985,51.3139,45800.0
2010-04-30 11:30:00,66.62,66.72,66.6,66.72,51900.0,51.3139,51.3909,51.2985,51.3909,51900.0
2010-04-30 11:35:00,66.72,66.73,66.68,66.71,38000.0,51.3909,51.3986,51.3601,51.3832,38000.0
2010-04-30 11:40:00,66.7,66.72,66.66,66.66,12900.0,51.3755,51.3909,51.3447,51.3447,12900.0
2010-04-30 11:45:00,66.67,66.72,66.66,66.7,2300.0,51.3524,51.3909,51.3447,51.3755,2300.0
2010-04-30 11:50:00,66.71,66.72,66.65,66.66,32700.0,51.3832,51.3909,51.337,51.3447,32700.0
2010-04-30 11:55:00,66.67,66.7,66.67,66.7,5800.0,51.3524,51.3755,51.3524,51.3755,5800.0
2010-04-30 12:00:00,66.72,66.72,66.63,66.64,11500.0,51.3909,51.3909,51.3216,51.3293,11500.0
2010-04-30 12:05:00,66.65,66.65,66.54,66.54,21500.0,51.337,51.337,51.2523,51.2523,21500.0
2010-04-30 12:10:00,66.54,66.56,66.5,66.5,9300.0,51.2523,51.2677,51.2215,51.2215,9300.0
2010-04-30 12:15:00,66.5,66.5,66.35,66.35,21900.0,51.2215,51.2215,51.1059,51.1059,21900.0
2010-04-30 12:20:00,66.34,66.34,66.25,66.3,22900.0,51.0982,51.0982,51.0289,51.0674,22900.0
2010-04-30 12:25:00,66.3,66.36,66.27,66.28,21000.0,51.0674,51.1136,51.0443,51.052,21000.0
2010-04-30 12:30:00,66.29,66.33,66.27,66.3,29100.0,51.0597,51.0905,51.0443,51.0674,29100.0
2010-04-30 12:35:00,66.31,66.33,66.23,66.27,36900.0,51.0751,51.0905,51.0135,51.0443,36900.0
2010-04-30 12:40:00,66.27,66.34,66.27,66.33,65600.0,51.0443,51.0982,51.0443,51.0905,65600.0
2010-04-30 12:45:00,66.34,66.34,66.28,66.29,17600.0,51.0982,51.0982,51.052,51.0597,17600.0
2010-04-30 12:50:00,66.29,66.32,66.15,66.15,30300.0,51.0597,51.0828,50.9519,50.9519,30300.0
2010-04-30 12:55:00,66.16,66.17,66.06,66.12,76100.0,50.9596,50.9673,50.8826,50.9288,76100.0
2010-04-30 13:00:00,66.12,66.17,66.12,66.17,25300.0,50.9288,50.9673,50.9288,50.9673,25300.0
2010-04-30 13:05:00,66.18,66.18,66.05,66.11,34200.0,50.975,50.975,50.8749,50.9211,34200.0
2010-04-30 13:10:00,66.12,66.12,66.08,66.12,23600.0,50.9288,50.9288,50.898,50.9288,23600.0
2010-04-30 13:15:00,66.1,66.25,66.1,66.25,49700.0,50.9134,51.0289,50.9134,51.0289,49700.0
2010-04-30 13:20:00,66.26,66.26,66.15,66.19,43600.0,51.0366,51.0366,50.9519,50.9827,43600.0
2010-04-30 13:25:00,66.19,66.25,66.19,66.25,22700.0,50.9827,51.0289,50.9827,51.0289,22700.0
2010-04-30 13:30:00,66.26,66.27,66.2,66.24,6200.0,51.0366,51.0443,50.9904,51.0212,6200.0
2010-04-30 13:35:00,66.25,66.29,66.23,66.25,33100.0,51.0289,51.0597,51.0135,51.0289,33100.0
2010-04-30 13:40:00,66.26,66.34,66.26,66.33,31900.0,51.0366,51.0982,51.0366,51.0905,31900.0
2010-04-30 13:45:00,66.33,66.37,66.31,66.34,11800.0,51.0905,51.1213,51.0751,51.0982,11800.0
2010-04-30 13:50:00,66.34,66.36,66.27,66.29,8100.0,51.0982,51.1136,51.0443,51.0597,8100.0
2010-04-30 13:55:00,66.28,66.28,66.23,66.23,12300.0,51.052,51.052,51.0135,51.0135,12300.0
2010-04-30 14:00:00,66.22,66.23,66.15,66.18,49500.0,51.0058,51.0135,50.9519,50.975,49500.0
2010-04-30 14:05:00,66.18,66.24,66.18,66.24,18500.0,50.975,51.0212,50.975,51.0212,18500.0
2010-04-30 14:10:00,66.24,66.31,66.2,66.31,20700.0,51.0212,51.0751,50.9904,51.0751,20700.0
2010-04-30 14:15:00,66.32,66.33,66.29,66.29,10100.0,51.0828,51.0905,51.0597,51.0597,10100.0
2010-04-30 14:20:00,66.29,66.3,66.26,66.3,8300.0,51.0597,51.0674,51.0366,51.0674,8300.0
2010-04-30 14:25:00,66.31,66.32,66.26,66.28,17300.0,51.0751,51.0828,51.0366,51.052,17300.0
2010-04-30 14:30:00,66.29,66.29,66.2,66.22,18800.0,51.0597,51.0597,50.9904,51.0058,18800.0
2010-04-30 14:35:00,66.22,66.22,66.07,66.07,42100.0,51.0058,51.0058,50.8903,50.8903,42100.0
2010-04-30 14:40:00,66.06,66.06,65.97,66.03,10100.0,50.8826,50.8826,50.8132,50.8595,10100.0
2010-04-30 14:45:00,66.04,66.07,65.99,66.04,13400.0,50.8672,50.8903,50.8286,50.8672,13400.0
2010-04-30 14:50:00,66.05,66.09,66.0,66.06,19500.0,50.8749,50.9057,50.8363,50.8826,19500.0
2010-04-30 14:55:00,66.09,66.1,66.03,66.03,41800.0,50.9057,50.9134,50.8595,50.8595,41800.0
2010-04-30 15:00:00,66.03,66.06,66.01,66.04,24200.0,50.8595,50.8826,50.8441,50.8672,24200.0
2010-04-30 15:05:00,66.01,66.04,65.96,66.0,23800.0,50.8441,50.8672,50.8055,50.8363,23800.0
2010-04-30 15:10:00,66.0,66.13,65.98,66.1,42400.0,50.8363,50.9365,50.8209,50.9134,42400.0
2010-04-30 15:15:00,66.06,66.12,66.06,66.11,9400.0,50.8826,50.9288,50.8826,50.9211,9400.0
2010-04-30 15:20:00,66.12,66.12,66.03,66.1,36100.0,50.9288,50.9288,50.8595,50.9134,36100.0
2010-04-30 15:25:00,66.09,66.09,65.99,66.01,39200.0,50.9057,50.9057,50.8286,50.8441,39200.0
2010-04-30 15:30:00,66.02,66.06,66.01,66.04,14300.0,50.8518,50.8826,50.8441,50.8672,14300.0
2010-04-30 15:35:00,66.02,66.02,65.88,65.91,74100.0,50.8518,50.8518,50.7439,50.767,74100.0
2010-04-30 15:40:00,65.9,65.92,65.78,65.88,94600.0,50.7593,50.7747,50.6669,50.7439,94600.0
2010-04-30 15:45:00,65.88,65.89,65.82,65.88,48500.0,50.7439,50.7516,50.6977,50.7439,48500.0
2010-04-30 15:50:00,65.87,65.9,65.81,65.89,109000.0,50.7362,50.7593,50.69,50.7516,109000.0
2010-04-30 15:55:00,65.88,65.91,65.73,65.77,78100.0,50.7439,50.767,50.6284,50.6592,78100.0
2010-05-03 09:30:00,66.06,66.18,66.05,66.13,31400.0,50.8826,50.975,50.8749,50.9365,31400.0
2010-05-03 09:35:00,66.17,66.26,66.17,66.23,16600.0,50.9673,51.0366,50.9673,51.0135,16600.0
2010-05-03 09:40:00,66.24,66.25,66.14,66.17,15000.0,51.0212,51.0289,50.9442,50.9673,15000.0
2010-05-03 09:45:00,66.18,66.2,66.1,66.14,12800.0,50.975,50.9904,50.9134,50.9442,12800.0
2010-05-03 09:50:00,66.14,66.24,66.14,66.24,23500.0,50.9442,51.0212,50.9442,51.0212,23500.0
2010-05-03 09:55:00,66.23,66.23,66.21,66.22,20700.0,51.0135,51.0135,50.9981,51.0058,20700.0
2010-05-03 10:00:00,66.23,66.23,66.12,66.13,36100.0,51.0135,51.0135,50.9288,50.9365,36100.0
2010-05-03 10:05:00,66.13,66.25,66.12,66.23,15000.0,50.9365,51.0289,50.9288,51.0135,15000.0
2010-05-03 10:10:00,66.23,66.29,66.23,66.29,10500.0,51.0135,51.0597,51.0135,51.0597,10500.0
2010-05-03 10:15:00,66.27,66.28,66.23,66.23,6800.0,51.0443,51.052,51.0135,51.0135,6800.0
2010-05-03 10:20:00,66.25,66.29,66.24,66.28,7500.0,51.0289,51.0597,51.0212,51.052,7500.0
2010-05-03 10:25:00,66.26,66.29,66.21,66.22,8100.0,51.0366,51.0597,50.9981,51.0058,8100.0
2010-05-03 10:30:00,66.22,66.22,66.16,66.17,9900.0,51.0058,51.0058,50.9596,50.9673,9900.0
2010-05-03 10:35:00,66.16,66.2,66.15,66.16,4100.0,50.9596,50.9904,50.9519,50.9596,4100.0
2010-05-03 10:40:00,66.2,66.22,66.19,66.19,7100.0,50.9904,51.0058,50.9827,50.9827,7100.0
2010-05-03 10:45:00,66.2,66.2,66.1,66.13,11900.0,50.9904,50.9904,50.9134,50.9365,11900.0
2010-05-03 10:50:00,66.14,66.14,66.01,66.04,8900.0,50.9442,50.9442,50.8441,50.8672,8900.0
2010-05-03 10:55:00,66.05,66.07,65.97,66.04,39500.0,50.8749,50.8903,50.8132,50.8672,39500.0
2010-05-03 11:00:00,66.02,66.09,66.02,66.06,13400.0,50.8518,50.9057,50.8518,50.8826,13400.0
2010-05-03 11:05:00,66.07,66.1,66.05,66.05,2000.0,50.8903,50.9134,50.8749,50.8749,2000.0
2010-05-03 11:10:00,66.06,66.11,66.06,66.11,9200.0,50.8826,50.9211,50.8826,50.9211,9200.0
2010-05-03 11:15:00,66.11,66.15,66.11,66.14,8600.0,50.9211,50.9519,50.9211,50.9442,8600.0
2010-05-03 11:20:00,66.14,66.19,66.14,66.16,4600.0,50.9442,50.9827,50.9442,50.9596,4600.0
2010-05-03 11:25:00,66.17,66.19,66.15,66.17,7500.0,50.9673,50.9827,50.9519,50.9673,7500.0
2010-05-03 11:30:00,66.19,66.19,66.15,66.16,4300.0,50.9827,50.9827,50.9519,50.9596,4300.0
2010-05-03 11:35:00,66.16,66.21,66.16,66.19,4300.0,50.9596,50.9981,50.9596,50.9827,4300.0
2010-05-03 11:40:00,66.18,66.2,66.16,66.18,21000.0,50.975,50.9904,50.9596,50.975,21000.0
2010-05-03 11:45:00,66.19,66.26,66.19,66.24,18000.0,50.9827,51.0366,50.9827,51.0212,18000.0
2010-05-03 11:50:00,66.23,66.26,66.23,66.26,17900.0,51.0135,51.0366,51.0135,51.0366,17900.0
2010-05-03 11:55:00,66.26,66.32,66.25,66.29,16800.0,51.0366,51.0828,51.0289,51.0597,16800.0
2010-05-03 12:00:00,66.28,66.28,66.23,66.27,6900.0,51.052,51.052,51.0135,51.0443,6900.0
2010-05-03 12:05:00,66.27,66.27,66.24,66.24,8500.0,51.0443,51.0443,51.0212,51.0212,8500.0
2010-05-03 12:10:00,66.25,66.29,66.24,66.26,20500.0,51.0289,51.0597,51.0212,51.0366,20500.0
2010-05-03 12:15:00,66.25,66.29,66.25,66.29,2100.0,51.0289,51.0597,51.0289,51.0597,2100.0
2010-05-03 12:20:00,66.33,66.48,66.33,66.46,68800.0,51.0905,51.2061,51.0905,51.1907,68800.0
2010-05-03 12:25:00,66.47,66.55,66.47,66.54,27500.0,51.1984,51.26,51.1984,51.2523,27500.0
2010-05-03 12:30:00,66.54,66.57,66.53,66.56,22200.0,51.2523,51.2754,51.2446,51.2677,22200.0
2010-05-03 12:35:00,66.55,66.59,66.54,66.57,21600.0,51.26,51.2908,51.2523,51.2754,21600.0
2010-05-03 12:40:00,66.58,66.59,66.56,66.57,7400.0,51.2831,51.2908,51.2677,51.2754,7400.0
2010-05-03 12:45:00,66.58,66.63,66.57,66.59,41600.0,51.2831,51.3216,51.2754,51.2908,41600.0
2010-05-03 12:50:00,66.59,66.59,66.56,66.59,28100.0,51.2908,51.2908,51.2677,51.2908,28100.0
2010-05-03 12:55:00,66.6,66.69,66.59,66.69,21300.0,51.2985,51.3678,51.2908,51.3678,21300.0
2010-05-03 13:00:00,66.69,66.69,66.58,66.59,68000.0,51.3678,51.3678,51.2831,51.2908,68000.0
2010-05-03 13:05:00,66.58,66.59,66.55,66.57,7900.0,51.2831,51.2908,51.26,51.2754,7900.0
2010-05-03 13:10:00,66.57,66.59,66.56,66.59,19600.0,51.2754,51.2908,51.2677,51.2908,19600.0
2010-05-03 13:15:00,66.6,66.62,66.57,66.57,17400.0,51.2985,51.3139,51.2754,51.2754,17400.0
2010-05-03 13:20:00,66.56,66.61,66.56,66.59,6900.0,51.2677,51.3062,51.2677,51.2908,6900.0
2010-05-03 13:25:00,66.59,66.61,66.57,66.58,4500.0,51.2908,51.3062,51.2754,51.2831,4500.0
2010-05-03 13:30:00,66.59,66.64,66.59,66.62,15900.0,51.2908,51.3293,51.2908,51.3139,15900.0
2010-05-03 13:35:00,66.6,66.7,66.6,66.69,41400.0,51.2985,51.3755,51.2985,51.3678,41400.0
2010-05-03 13:40:00,66.68,66.74,66.65,66.65,49100.0,51.3601,51.4063,51.337,51.337,49100.0
2010-05-03 13:45:00,66.65,66.67,66.65,66.65,22400.0,51.337,51.3524,51.337,51.337,22400.0
2010-05-03 13:50:00,66.66,66.68,66.65,66.65,6000.0,51.3447,51.3601,51.337,51.337,6000.0
2010-05-03 13:55:00,66.66,66.71,66.66,66.68,19300.0,51.3447,51.3832,51.3447,51.3601,19300.0
2010-05-03 14:00:00,66.68,66.68,66.63,66.67,4700.0,51.3601,51.3601,51.3216,51.3524,4700.0
2010-05-03 14:05:00,66.67,66.68,66.61,66.61,10900.0,51.3524,51.3601,51.3062,51.3062,10900.0
2010-05-03 14:10:00,66.61,66.65,66.61,66.63,19300.0,51.3062,51.337,51.3062,51.3216,19300.0
2010-05-03 14:15:00,66.67,66.69,66.66,66.69,11600.0,51.3524,51.3678,51.3447,51.3678,11600.0
2010-05-03 14:20:00,66.7,66.74,66.69,66.74,21400.0,51.3755,51.4063,51.3678,51.4063,21400.0
2010-05-03 14:25:00,66.74,66.77,66.73,66.76,25400.0,51.4063,51.4294,51.3986,51.4217,25400.0
2010-05-03 14:30:00,66.75,66.75,66.71,66.71,18700.0,51.414,51.414,51.3832,51.3832,18700.0
2010-05-03 14:35:00,66.7,66.71,66.66,66.68,30500.0,51.3755,51.3832,51.3447,51.3601,30500.0
2010-05-03 14:40:00,66.68,66.68,66.64,66.66,11900.0,51.3601,51.3601,51.3293,51.3447,11900.0
2010-05-03 14:45:00,66.66,66.68,66.65,66.67,11200.0,51.3447,51.3601,51.337,51.3524,11200.0
2010-05-03 14:50:00,66.67,66.74,66.67,66.74,10200.0,51.3524,51.4063,51.3524,51.4063,10200.0
2010-05-03 14:55:00,66.73,66.75,66.72,66.72,9400.0,51.3986,51.414,51.3909,51.3909,9400.0
2010-05-03 15:00:00,66.73,66.74,66.68,66.68,12700.0,51.3986,51.4063,51.3601,51.3601,12700.0
2010-05-03 15:05:00,66.69,66.76,66.64,66.65,26100.0,51.3678,51.4217,51.3293,51.337,26100.0
2010-05-03 15:10:00,66.64,66.64,66.55,66.6,24200.0,51.3293,51.3293,51.26,51.2985,24200.0
2010-05-03 15:15:00,66.6,66.66,66.59,66.6,23500.0,51.2985,51.3447,51.2908,51.2985,23500.0
2010-05-03 15:20:00,66.59,66.64,66.51,66.55,41100.0,51.2908,51.3293,51.2292,51.26,41100.0
2010-05-03 15:25:00,66.54,66.61,66.49,66.54,18800.0,51.2523,51.3062,51.2138,51.2523,18800.0
2010-05-03 15:30:00,66.54,66.59,66.54,66.59,18200.0,51.2523,51.2908,51.2523,51.2908,18200.0
2010-05-03 15:35:00,66.6,66.64,66.57,66.59,86900.0,51.2985,51.3293,51.2754,51.2908,86900.0
2010-05-03 15:40:00,66.59,66.61,66.56,66.6,18100.0,51.2908,51.3062,51.2677,51.2985,18100.0
2010-05-03 15:45:00,66.59,66.66,66.59,66.63,37300.0,51.2908,51.3447,51.2908,51.3216,37300.0
2010-05-03 15:50:00,66.65,66.65,66.58,66.59,42100.0,51.337,51.337,51.2831,51.2908,42100.0
2010-05-03 15:55:00,66.59,66.63,66.57,66.63,84400.0,51.2908,51.3216,51.2754,51.3216,84400.0
2010-05-04 09:30:00,65.85,65.85,65.59,65.65,30900.0,50.7208,50.7208,50.5205,50.5668,30900.0
2010-05-04 09:35:00,65.67,65.69,65.47,65.52,74100.0,50.5822,50.5976,50.4281,50.4666,74100.0
2010-05-04 09:40:00,65.5,65.52,65.4,65.41,25400.0,50.4512,50.4666,50.3742,50.3819,25400.0
2010-05-04 09:45:00,65.4,65.56,65.37,65.56,15800.0,50.3742,50.4974,50.3511,50.4974,15800.0
2010-05-04 09:50:00,65.55,65.55,65.45,65.48,55100.0,50.4897,50.4897,50.4127,50.4358,55100.0
2010-05-04 09:55:00,65.48,65.62,65.46,65.58,42000.0,50.4358,50.5437,50.4204,50.5128,42000.0
2010-05-04 10:00:00,65.61,65.65,65.48,65.51,81300.0,50.536,50.5668,50.4358,50.4589,81300.0
2010-05-04 10:05:00,65.51,65.61,65.44,65.48,79000.0,50.4589,50.536,50.405,50.4358,79000.0
2010-05-04 10:10:00,65.46,65.58,65.44,65.54,31600.0,50.4204,50.5128,50.405,50.482,31600.0
2010-05-04 10:15:00,65.53,65.57,65.48,65.56,23000.0,50.4743,50.5051,50.4358,50.4974,23000.0
2010-05-04 10:20:00,65.59,65.65,65.55,65.6,9900.0,50.5205,50.5668,50.4897,50.5283,9900.0
2010-05-04 10:25:00,65.6,65.68,65.53,65.55,30500.0,50.5283,50.5899,50.4743,50.4897,30500.0
2010-05-04 10:30:00,65.53,65.55,65.29,65.3,17800.0,50.4743,50.4897,50.2895,50.2972,17800.0
2010-05-04 10:35:00,65.3,65.32,65.13,65.18,99600.0,50.2972,50.3126,50.1662,50.2047,99600.0
2010-05-04 10:40:00,65.17,65.17,65.07,65.14,44400.0,50.197,50.197,50.12,50.1739,44400.0
2010-05-04 10:45:00,65.12,65.18,65.12,65.17,15500.0,50.1585,50.2047,50.1585,50.197,15500.0
2010-05-04 10:50:00,65.15,65.22,65.14,65.22,21100.0,50.1816,50.2356,50.1739,50.2356,21100.0
2010-05-04 10:55:00,65.21,65.22,65.0,65.0,76400.0,50.2279,50.2356,50.0661,50.0661,76400.0
2010-05-04 11:00:00,65.0,65.06,64.9,64.91,43100.0,50.0661,50.1123,49.9891,49.9968,43100.0
2010-05-04 11:05:00,64.9,64.96,64.82,64.96,57100.0,49.9891,50.0353,49.9275,50.0353,57100.0
2010-05-04 11:10:00,64.96,65.0,64.93,64.96,13600.0,50.0353,50.0661,50.0122,50.0353,13600.0
2010-05-04 11:15:00,65.0,65.06,64.98,65.06,5900.0,50.0661,50.1123,50.0507,50.1123,5900.0
2010-05-04 11:20:00,65.04,65.12,65.03,65.03,6700.0,50.0969,50.1585,50.0892,50.0892,6700.0
2010-05-04 11:25:00,65.02,65.05,64.94,64.98,7900.0,50.0815,50.1046,50.0199,50.0507,7900.0
2010-05-04 11:30:00,64.98,65.11,64.96,65.06,33400.0,50.0507,50.1508,50.0353,50.1123,33400.0
2010-05-04 11:35:00,65.06,65.1,65.04,65.1,10200.0,50.1123,50.1431,50.0969,50.1431,10200.0
2010-05-04 11:40:00,65.11,65.19,65.1,65.12,7100.0,50.1508,50.2124,50.1431,50.1585,7100.0
2010-05-04 11:45:00,65.09,65.11,65.07,65.11,4400.0,50.1354,50.1508,50.12,50.1508,4400.0
2010-05-04 11:50:00,65.11,65.13,65.04,65.09,8400.0,50.1508,50.1662,50.0969,50.1354,8400.0
2010-05-04 11:55:00,65.13,65.13,65.1,65.13,6100.0,50.1662,50.1662,50.1431,50.1662,6100.0
2010-05-04 12:00:00,65.15,65.15,65.07,65.09,9400.0,50.1816,50.1816,50.12,50.1354,9400.0
2010-05-04 12:05:00,65.08,65.08,65.0,65.01,21400.0,50.1277,50.1277,50.0661,50.0738,21400.0
2010-05-04 12:10:00,64.98,65.0,64.94,65.0,21000.0,50.0507,50.0661,50.0199,50.0661,21000.0
2010-05-04 12:15:00,65.04,65.04,64.94,64.95,4500.0,50.0969,50.0969,50.0199,50.0276,4500.0
2010-05-04 12:20:00,64.94,64.94,64.76,64.79,31800.0,50.0199,50.0199,49.8812,49.9043,31800.0
2010-05-04 12:25:00,64.78,64.85,64.73,64.82,21300.0,49.8966,49.9506,49.8581,49.9275,21300.0
2010-05-04 12:30:00,64.82,64.92,64.79,64.91,34900.0,49.9275,50.0045,49.9043,49.9968,34900.0
2010-05-04 12:35:00,64.89,64.99,64.89,64.99,15200.0,49.9814,50.0584,49.9814,50.0584,15200.0
2010-05-04 12:40:00,64.99,64.99,64.91,64.94,6300.0,50.0584,50.0584,49.9968,50.0199,6300.0
2010-05-04 12:45:00,64.95,65.07,64.94,65.07,14600.0,50.0276,50.12,50.0199,50.12,14600.0
2010-05-04 12:50:00,65.07,65.11,65.04,65.06,15900.0,50.12,50.1508,50.0969,50.1123,15900.0
2010-05-04 12:55:00,65.03,65.07,65.01,65.04,12100.0,50.0892,50.12,50.0738,50.0969,12100.0
2010-05-04 13:00:00,65.07,65.1,65.03,65.04,13200.0,50.12,50.1431,50.0892,50.0969,13200.0
2010-05-04 13:05:00,65.05,65.08,65.01,65.03,12000.0,50.1046,50.1277,50.0738,50.0892,12000.0
2010-05-04 13:10:00,65.01,65.01,64.95,64.95,7000.0,50.0738,50.0738,50.0276,50.0276,7000.0
2010-05-04 13:15:00,64.95,65.01,64.94,64.94,7700.0,50.0276,50.0738,50.0199,50.0199,7700.0
2010-05-04 13:20:00,64.96,65.02,64.95,64.97,12100.0,50.0353,50.0815,50.0276,50.043,12100.0
2010-05-04 13:25:00,64.95,64.98,64.92,64.96,27700.0,50.0276,50.0507,50.0045,50.0353,27700.0
2010-05-04 13:30:00,64.97,65.07,64.97,65.07,2500.0,50.043,50.12,50.043,50.12,2500.0
2010-05-04 13:35:00,65.08,65.08,65.02,65.04,5700.0,50.1277,50.1277,50.0815,50.0969,5700.0
2010-05-04 13:40:00,65.05,65.09,65.05,65.06,16200.0,50.1046,50.1354,50.1046,50.1123,16200.0
2010-05-04 13:45:00,65.05,65.17,65.03,65.17,13800.0,50.1046,50.197,50.0892,50.197,13800.0
2010-05-04 13:50:00,65.15,65.15,65.08,65.1,3600.0,50.1816,50.1816,50.1277,50.1431,3600.0
2010-05-04 13:55:00,65.08,65.1,65.03,65.06,6800.0,50.1277,50.1431,50.0892,50.1123,6800.0
2010-05-04 14:00:00,65.07,65.07,64.95,65.0,5100.0,50.12,50.12,50.0276,50.0661,5100.0
2010-05-04 14:05:00,65.0,65.03,64.97,65.03,7100.0,50.0661,50.0892,50.043,50.0892,7100.0
2010-05-04 14:10:00,65.04,65.09,65.04,65.09,5700.0,50.0969,50.1354,50.0969,50.1354,5700.0
2010-05-04 14:15:00,65.09,65.09,64.93,64.93,17600.0,50.1354,50.1354,50.0122,50.0122,17600.0
2010-05-04 14:20:00,64.93,64.97,64.9,64.95,10800.0,50.0122,50.043,49.9891,50.0276,10800.0
2010-05-04 14:25:00,64.96,64.97,64.89,64.89,12100.0,50.0353,50.043,49.9814,49.9814,12100.0
2010-05-04 14:30:00,64.9,65.02,64.89,64.9,15200.0,49.9891,50.0815,49.9814,49.9891,15200.0
2010-05-04 14:35:00,64.91,64.95,64.86,64.86,9500.0,49.9968,50.0276,49.9583,49.9583,9500.0
2010-05-04 14:40:00,64.86,64.95,64.86,64.92,29400.0,49.9583,50.0276,49.9583,50.0045,29400.0
2010-05-04 14:45:00,64.9,64.9,64.84,64.87,8300.0,49.9891,49.9891,49.9429,49.966,8300.0
2010-05-04 14:50:00,64.87,64.93,64.86,64.88,21100.0,49.966,50.0122,49.9583,49.9737,21100.0
2010-05-04 14:55:00,64.87,64.92,64.86,64.89,35300.0,49.966,50.0045,49.9583,49.9814,35300.0
2010-05-04 15:00:00,64.9,64.96,64.79,64.95,48900.0,49.9891,50.0353,49.9043,50.0276,48900.0
2010-05-04 15:05:00,64.94,65.02,64.93,64.98,26500.0,50.0199,50.0815,50.0122,50.0507,26500.0
2010-05-04 15:10:00,64.96,65.0,64.94,64.96,19500.0,50.0353,50.0661,50.0199,50.0353,19500.0
2010-05-04 15:15:00,64.97,65.07,64.97,65.07,27500.0,50.043,50.12,50.043,50.12,27500.0
2010-05-04 15:20:00,65.07,65.07,64.97,65.03,31500.0,50.12,50.12,50.043,50.0892,31500.0
2010-05-04 15:25:00,65.03,65.03,64.96,64.99,34800.0,50.0892,50.0892,50.0353,50.0584,34800.0
2010-05-04 15:30:00,64.98,65.03,64.96,64.96,39100.0,50.0507,50.0892,50.0353,50.0353,39100.0
2010-05-04 15:35:00,64.96,64.96,64.83,64.86,52700.0,50.0353,50.0353,49.9352,49.9583,52700.0
2010-05-04 15:40:00,64.86,64.87,64.68,64.79,56300.0,49.9583,49.966,49.8196,49.9043,56300.0
2010-05-04 15:45:00,64.8,64.88,64.8,64.87,28600.0,49.9121,49.9737,49.9121,49.966,28600.0
2010-05-04 15:50:00,64.88,65.08,64.83,65.08,172900.0,49.9737,50.1277,49.9352,50.1277,172900.0
2010-05-04 15:55:00,65.08,65.1,64.97,65.03,99400.0,50.1277,50.1431,50.043,50.0892,99400.0
2010-05-05 09:30:00,64.42,64.49,64.28,64.34,105400.0,49.6194,49.6733,49.5115,49.5577,105400.0
2010-05-05 09:35:00,64.34,64.34,64.11,64.11,81500.0,49.5577,49.5577,49.3806,49.3806,81500.0
2010-05-05 09:40:00,64.12,64.34,64.12,64.32,105200.0,49.3883,49.5577,49.3883,49.5423,105200.0
2010-05-05 09:45:00,64.32,64.34,64.21,64.3,34300.0,49.5423,49.5577,49.4576,49.5269,34300.0
2010-05-05 09:50:00,64.31,64.41,64.18,64.41,89200.0,49.5346,49.6117,49.4345,49.6117,89200.0
2010-05-05 09:55:00,64.44,64.58,64.43,64.56,73300.0,49.6348,49.7426,49.6271,49.7272,73300.0
2010-05-05 10:00:00,64.51,64.67,64.47,64.61,32800.0,49.6887,49.8119,49.6579,49.7657,32800.0
2010-05-05 10:05:00,64.6,64.68,64.53,64.59,36600.0,49.758,49.8196,49.7041,49.7503,36600.0
2010-05-05 10:10:00,64.59,64.62,64.51,64.61,64500.0,49.7503,49.7734,49.6887,49.7657,64500.0
2010-05-05 10:15:00,64.64,64.81,64.59,64.77,90800.0,49.7888,49.9198,49.7503,49.8889,90800.0
2010-05-05 10:20:00,64.78,64.81,64.74,64.77,29000.0,49.8966,49.9198,49.8658,49.8889,29000.0
2010-05-05 10:25:00,64.74,64.76,64.6,64.6,32400.0,49.8658,49.8812,49.758,49.758,32400.0
2010-05-05 10:30:00,64.59,64.64,64.54,64.57,25000.0,49.7503,49.7888,49.7118,49.7349,25000.0
2010-05-05 10:35:00,64.6,64.67,64.57,64.57,12900.0,49.758,49.8119,49.7349,49.7349,12900.0
2010-05-05 10:40:00,64.54,64.84,64.54,64.77,76800.0,49.7118,49.9429,49.7118,49.8889,76800.0
2010-05-05 10:45:00,64.8,64.91,64.8,64.89,44600.0,49.9121,49.9968,49.9121,49.9814,44600.0
2010-05-05 10:50:00,64.88,64.91,64.79,64.8,22200.0,49.9737,49.9968,49.9043,49.9121,22200.0
2010-05-05 10:55:00,64.8,64.88,64.8,64.83,47300.0,49.9121,49.9737,49.9121,49.9352,47300.0
2010-05-05 11:00:00,64.84,64.84,64.65,64.72,70600.0,49.9429,49.9429,49.7965,49.8504,70600.0
2010-05-05 11:05:00,64.73,64.74,64.6,64.67,53800.0,49.8581,49.8658,49.758,49.8119,53800.0
2010-05-05 11:10:00,64.66,64.75,64.63,64.75,29400.0,49.8042,49.8735,49.7811,49.8735,29400.0
2010-05-05 11:15:00,64.73,64.77,64.68,64.77,16900.0,49.8581,49.8889,49.8196,49.8889,16900.0
2010-05-05 11:20:00,64.78,64.82,64.76,64.82,10400.0,49.8966,49.9275,49.8812,49.9275,10400.0
2010-05-05 11:25:00,64.83,64.86,64.77,64.79,10600.0,49.9352,49.9583,49.8889,49.9043,10600.0
2010-05-05 11:30:00,64.8,64.84,64.73,64.75,81500.0,49.9121,49.9429,49.8581,49.8735,81500.0
2010-05-05 11:35:00,64.73,64.82,64.73,64.82,13500.0,49.8581,49.9275,49.8581,49.9275,13500.0
2010-05-05 11:40:00,64.8,64.9,64.79,64.9,148200.0,49.9121,49.9891,49.9043,49.9891,148200.0
2010-05-05 11:45:00,64.91,65.05,64.89,65.03,39500.0,49.9968,50.1046,49.9814,50.0892,39500.0
2010-05-05 11:50:00,65.04,65.07,64.97,64.99,24600.0,50.0969,50.12,50.043,50.0584,24600.0
2010-05-05 11:55:00,64.99,65.13,64.99,65.08,27100.0,50.0584,50.1662,50.0584,50.1277,27100.0
2010-05-05 12:00:00,65.11,65.14,65.05,65.08,25700.0,50.1508,50.1739,50.1046,50.1277,25700.0
2010-05-05 12:05:00,65.06,65.06,64.99,65.02,30500.0,50.1123,50.1123,50.0584,50.0815,30500.0
2010-05-05 12:10:00,65.02,65.02,64.93,64.96,14800.0,50.0815,50.0815,50.0122,50.0353,14800.0
2010-05-05 12:15:00,64.93,64.99,64.93,64.99,8900.0,50.0122,50.0584,50.0122,50.0584,8900.0
2010-05-05 12:20:00,65.0,65.0,64.81,64.88,52400.0,50.0661,50.0661,49.9198,49.9737,52400.0
2010-05-05 12:25:00,64.88,64.91,64.85,64.85,28000.0,49.9737,49.9968,49.9506,49.9506,28000.0
2010-05-05 12:30:00,64.86,64.94,64.86,64.93,30400.0,49.9583,50.0199,49.9583,50.0122,30400.0
2010-05-05 12:35:00,64.91,64.91,64.82,64.83,26100.0,49.9968,49.9968,49.9275,49.9352,26100.0
2010-05-05 12:40:00,64.81,64.81,64.67,64.69,66100.0,49.9198,49.9198,49.8119,49.8273,66100.0
2010-05-05 12:45:00,64.69,64.79,64.69,64.79,114700.0,49.8273,49.9043,49.8273,49.9043,114700.0
2010-05-05 12:50:00,64.79,64.84,64.78,64.84,21800.0,49.9043,49.9429,49.8966,49.9429,21800.0
2010-05-05 12:55:00,64.85,64.87,64.8,64.82,26100.0,49.9506,49.966,49.9121,49.9275,26100.0
2010-05-05 13:00:00,64.83,64.83,64.68,64.75,58500.0,49.9352,49.9352,49.8196,49.8735,58500.0
2010-05-05 13:05:00,64.74,64.86,64.74,64.86,7900.0,49.8658,49.9583,49.8658,49.9583,7900.0
2010-05-05 13:10:00,64.84,64.84,64.75,64.75,5000.0,49.9429,49.9429,49.8735,49.8735,5000.0
2010-05-05 13:15:00,64.75,64.82,64.75,64.82,6300.0,49.8735,49.9275,49.8735,49.9275,6300.0
2010-05-05 13:20:00,64.84,64.91,64.84,64.91,7900.0,49.9429,49.9968,49.9429,49.9968,7900.0
2010-05-05 13:25:00,64.91,64.91,64.82,64.83,4200.0,49.9968,49.9968,49.9275,49.9352,4200.0
2010-05-05 13:30:00,64.83,64.86,64.8,64.8,8600.0,49.9352,49.9583,49.9121,49.9121,8600.0
2010-05-05 13:35:00,64.82,64.84,64.72,64.82,29300.0,49.9275,49.9429,49.8504,49.9275,29300.0
2010-05-05 13:40:00,64.83,64.83,64.77,64.77,6700.0,49.9352,49.9352,49.8889,49.8889,6700.0
2010-05-05 13:45:00,64.76,64.85,64.75,64.85,18800.0,49.8812,49.9506,49.8735,49.9506,18800.0
2010-05-05 13:50:00,64.86,64.87,64.79,64.86,25700.0,49.9583,49.966,49.9043,49.9583,25700.0
2010-05-05 13:55:00,64.88,64.89,64.77,64.77,12700.0,49.9737,49.9814,49.8889,49.8889,12700.0
2010-05-05 14:00:00,64.77,64.78,64.68,64.68,6400.0,49.8889,49.8966,49.8196,49.8196,6400.0
2010-05-05 14:05:00,64.69,64.76,64.66,64.74,11300.0,49.8273,49.8812,49.8042,49.8658,11300.0
2010-05-05 14:10:00,64.73,64.77,64.68,64.68,7000.0,49.8581,49.8889,49.8196,49.8196,7000.0
2010-05-05 14:15:00,64.65,64.71,64.62,64.68,9500.0,49.7965,49.8427,49.7734,49.8196,9500.0
2010-05-05 14:20:00,64.64,64.7,64.64,64.69,15900.0,49.7888,49.835,49.7888,49.8273,15900.0
2010-05-05 14:25:00,64.68,64.71,64.57,64.59,30600.0,49.8196,49.8427,49.7349,49.7503,30600.0
2010-05-05 14:30:00,64.59,64.59,64.5,64.54,28200.0,49.7503,49.7503,49.681,49.7118,28200.0
2010-05-05 14:35:00,64.56,64.56,64.44,64.45,52100.0,49.7272,49.7272,49.6348,49.6425,52100.0
2010-05-05 14:40:00,64.45,64.5,64.41,64.42,52000.0,49.6425,49.681,49.6117,49.6194,52000.0
2010-05-05 14:45:00,64.39,64.4,64.33,64.33,66000.0,49.5963,49.604,49.55,49.55,66000.0
2010-05-05 14:50:00,64.33,64.37,64.26,64.31,78800.0,49.55,49.5808,49.4961,49.5346,78800.0
2010-05-05 14:55:00,64.31,64.49,64.31,64.46,44100.0,49.5346,49.6733,49.5346,49.6502,44100.0
2010-05-05 15:00:00,64.46,64.5,64.39,64.47,40700.0,49.6502,49.681,49.5963,49.6579,40700.0
2010-05-05 15:05:00,64.44,64.49,64.39,64.48,21100.0,49.6348,49.6733,49.5963,49.6656,21100.0
2010-05-05 15:10:00,64.48,64.53,64.44,64.52,51500.0,49.6656,49.7041,49.6348,49.6964,51500.0
2010-05-05 15:15:00,64.52,64.53,64.38,64.39,37900.0,49.6964,49.7041,49.5885,49.5963,37900.0
2010-05-05 15:20:00,64.39,64.58,64.39,64.57,82200.0,49.5963,49.7426,49.5963,49.7349,82200.0
2010-05-05 15:25:00,64.58,64.58,64.48,64.48,23000.0,49.7426,49.7426,49.6656,49.6656,23000.0
2010-05-05 15:30:00,64.45,64.5,64.39,64.39,33100.0,49.6425,49.681,49.5963,49.5963,33100.0
2010-05-05 15:35:00,64.38,64.44,64.32,64.41,113300.0,49.5885,49.6348,49.5423,49.6117,113300.0
2010-05-05 15:40:00,64.4,64.54,64.38,64.53,242200.0,49.604,49.7118,49.5885,49.7041,242200.0
2010-05-05 15:45:00,64.49,64.55,64.42,64.48,577100.0,49.6733,49.7195,49.6194,49.6656,577100.0
2010-05-05 15:50:00,64.47,64.56,64.47,64.56,63800.0,49.6579,49.7272,49.6579,49.7272,63800.0
2010-05-05 15:55:00,64.56,64.62,64.53,64.56,124200.0,49.7272,49.7734,49.7041,49.7272,124200.0
2010-05-06 09:30:00,64.25,64.37,64.25,64.33,28900.0,49.4884,49.5808,49.4884,49.55,28900.0
2010-05-06 09:35:00,64.35,64.46,64.3,64.35,16100.0,49.5654,49.6502,49.5269,49.5654,16100.0
2010-05-06 09:40:00,64.39,64.58,64.38,64.58,37900.0,49.5963,49.7426,49.5885,49.7426,37900.0
2010-05-06 09:45:00,64.61,64.63,64.37,64.43,30700.0,49.7657,49.7811,49.5808,49.6271,30700.0
2010-05-06 09:50:00,64.43,64.49,64.34,64.39,28400.0,49.6271,49.6733,49.5577,49.5963,28400.0
2010-05-06 09:55:00,64.37,64.52,64.35,64.51,22600.0,49.5808,49.6964,49.5654,49.6887,22600.0
2010-05-06 10:00:00,64.51,64.65,64.44,64.63,28000.0,49.6887,49.7965,49.6348,49.7811,28000.0
2010-05-06 10:05:00,64.65,64.66,64.48,64.51,19100.0,49.7965,49.8042,49.6656,49.6887,19100.0
2010-05-06 10:10:00,64.52,64.55,64.46,64.47,20500.0,49.6964,49.7195,49.6502,49.6579,20500.0
2010-05-06 10:15:00,64.49,64.64,64.44,64.57,51200.0,49.6733,49.7888,49.6348,49.7349,51200.0
2010-05-06 10:20:00,64.57,64.57,64.43,64.45,17300.0,49.7349,49.7349,49.6271,49.6425,17300.0
2010-05-06 10:25:00,64.44,64.44,64.28,64.28,33500.0,49.6348,49.6348,49.5115,49.5115,33500.0
2010-05-06 10:30:00,64.25,64.36,64.24,64.36,26800.0,49.4884,49.5731,49.4807,49.5731,26800.0
2010-05-06 10:35:00,64.35,64.38,64.26,64.37,51400.0,49.5654,49.5885,49.4961,49.5808,51400.0
2010-05-06 10:40:00,64.36,64.4,64.19,64.2,50300.0,49.5731,49.604,49.4422,49.4499,50300.0
2010-05-06 10:45:00,64.19,64.22,64.12,64.18,126900.0,49.4422,49.4653,49.3883,49.4345,126900.0
2010-05-06 10:50:00,64.18,64.23,64.12,64.12,51200.0,49.4345,49.473,49.3883,49.3883,51200.0
2010-05-06 10:55:00,64.09,64.15,64.0,64.12,46300.0,49.3652,49.4114,49.2959,49.3883,46300.0
2010-05-06 11:00:00,64.11,64.11,63.97,64.02,25000.0,49.3806,49.3806,49.2727,49.3113,25000.0
2010-05-06 11:05:00,64.0,64.02,63.92,63.97,26800.0,49.2959,49.3113,49.2342,49.2727,26800.0
2010-05-06 11:10:00,63.95,63.97,63.79,63.82,59100.0,49.2573,49.2727,49.1341,49.1572,59100.0
2010-05-06 11:15:00,63.84,63.85,63.73,63.84,35000.0,49.1726,49.1803,49.0879,49.1726,35000.0
2010-05-06 11:20:00,63.85,63.94,63.85,63.92,12100.0,49.1803,49.2496,49.1803,49.2342,12100.0
2010-05-06 11:25:00,63.91,64.05,63.91,63.99,41700.0,49.2265,49.3344,49.2265,49.2882,41700.0
2010-05-06 11:30:00,63.96,63.98,63.86,63.86,19600.0,49.265,49.2804,49.188,49.188,19600.0
2010-05-06 11:35:00,63.86,63.94,63.82,63.91,28500.0,49.188,49.2496,49.1572,49.2265,28500.0
2010-05-06 11:40:00,63.91,63.91,63.75,63.84,28200.0,49.2265,49.2265,49.1033,49.1726,28200.0
2010-05-06 11:45:00,63.81,63.81,63.66,63.69,52800.0,49.1495,49.1495,49.034,49.0571,52800.0
2010-05-06 11:50:00,63.69,63.84,63.67,63.82,44900.0,49.0571,49.1726,49.0417,49.1572,44900.0
2010-05-06 11:55:00,63.82,63.9,63.78,63.89,32900.0,49.1572,49.2188,49.1264,49.2111,32900.0
2010-05-06 12:00:00,63.9,64.02,63.9,63.97,17600.0,49.2188,49.3113,49.2188,49.2727,17600.0
2010-05-06 12:05:00,63.96,64.03,63.9,63.92,15600.0,49.265,49.319,49.2188,49.2342,15600.0
2010-05-06 12:10:00,63.96,64.16,63.95,64.15,21500.0,49.265,49.4191,49.2573,49.4114,21500.0
2010-05-06 12:15:00,64.15,64.18,64.02,64.07,19200.0,49.4114,49.4345,49.3113,49.3498,19200.0
2010-05-06 12:20:00,64.08,64.11,64.01,64.04,26000.0,49.3575,49.3806,49.3036,49.3267,26000.0
2010-05-06 12:25:00,64.02,64.02,63.96,64.0,12600.0,49.3113,49.3113,49.265,49.2959,12600.0
2010-05-06 12:30:00,63.99,64.07,63.99,64.05,18300.0,49.2882,49.3498,49.2882,49.3344,18300.0
2010-05-06 12:35:00,64.04,64.04,63.89,63.94,24000.0,49.3267,49.3267,49.2111,49.2496,24000.0
2010-05-06 12:40:00,63.93,63.95,63.89,63.89,14200.0,49.2419,49.2573,49.2111,49.2111,14200.0
2010-05-06 12:45:00,63.89,63.89,63.75,63.79,33800.0,49.2111,49.2111,49.1033,49.1341,33800.0
2010-05-06 12:50:00,63.77,63.86,63.72,63.86,32100.0,49.1187,49.188,49.0802,49.188,32100.0
2010-05-06 12:55:00,63.87,63.9,63.79,63.9,36800.0,49.1957,49.2188,49.1341,49.2188,36800.0
2010-05-06 13:00:00,63.89,63.97,63.86,63.91,32600.0,49.2111,49.2727,49.188,49.2265,32600.0
2010-05-06 13:05:00,63.9,63.93,63.8,63.84,27700.0,49.2188,49.2419,49.1418,49.1726,27700.0
2010-05-06 13:10:00,63.85,63.85,63.65,63.65,62800.0,49.1803,49.1803,49.0263,49.0263,62800.0
2010-05-06 13:15:00,63.66,63.69,63.55,63.61,51200.0,49.034,49.0571,48.9492,48.9955,51200.0
2010-05-06 13:20:00,63.63,63.64,63.48,63.48,33300.0,49.0109,49.0186,48.8953,48.8953,33300.0
2010-05-06 13:25:00,63.46,63.6,63.45,63.6,47300.0,48.8799,48.9878,48.8722,48.9878,47300.0
2010-05-06 13:30:00,63.62,63.62,63.53,63.56,6300.0,49.0032,49.0032,48.9338,48.9569,6300.0
2010-05-06 13:35:00,63.55,63.56,63.42,63.47,36300.0,48.9492,48.9569,48.8491,48.8876,36300.0
2010-05-06 13:40:00,63.45,63.45,63.36,63.45,44500.0,48.8722,48.8722,48.8029,48.8722,44500.0
2010-05-06 13:45:00,63.47,63.5,63.44,63.44,21700.0,48.8876,48.9107,48.8645,48.8645,21700.0
2010-05-06 13:50:00,63.44,63.46,63.4,63.41,33100.0,48.8645,48.8799,48.8337,48.8414,33100.0
2010-05-06 13:55:00,63.4,63.41,63.26,63.3,21600.0,48.8337,48.8414,48.7259,48.7567,21600.0
2010-05-06 14:00:00,63.34,63.39,63.2,63.24,39300.0,48.7875,48.826,48.6797,48.7105,39300.0
2010-05-06 14:05:00,63.23,63.27,63.03,63.06,82500.0,48.7028,48.7336,48.5487,48.5718,82500.0
2010-05-06 14:10:00,63.08,63.08,62.84,63.02,107200.0,48.5872,48.5872,48.4024,48.541,107200.0
2010-05-06 14:15:00,63.0,63.06,62.69,62.75,70300.0,48.5256,48.5718,48.2868,48.333,70300.0
2010-05-06 14:20:00,62.72,62.74,62.37,62.74,96200.0,48.3099,48.3253,48.0403,48.3253,96200.0
2010-05-06 14:25:00,62.73,62.83,62.6,62.64,65800.0,48.3176,48.3947,48.2175,48.2483,65800.0
2010-05-06 14:30:00,62.65,62.68,62.41,62.41,97000.0,48.256,48.2791,48.0712,48.0712,97000.0
2010-05-06 14:35:00,62.42,62.42,61.75,61.76,162400.0,48.0789,48.0789,47.5628,47.5705,162400.0
2010-05-06 14:40:00,61.76,61.87,60.04,60.06,368900.0,47.5705,47.6552,46.2457,46.2611,368900.0
2010-05-06 14:45:00,60.01,61.06,57.85,60.92,193000.0,46.2226,47.0313,44.5588,46.9235,193000.0
2010-05-06 14:50:00,60.93,64.51,1.05,44.34,51400.0,46.9312,49.6887,0.8088,34.1528,51400.0
2010-05-06 14:55:00,62.12,77.78,44.37,61.7,305700.0,47.8478,59.9099,34.1759,47.5243,305700.0
2010-05-06 15:00:00,61.56,62.22,61.18,62.14,93200.0,47.4164,47.9248,47.1238,47.8632,93200.0
2010-05-06 15:05:00,62.07,62.78,62.03,62.54,256600.0,47.8093,48.3562,47.7785,48.1713,256600.0
2010-05-06 15:10:00,62.52,62.59,62.08,62.13,34600.0,48.1559,48.2098,47.817,47.8555,34600.0
2010-05-06 15:15:00,62.17,62.46,61.93,61.99,28600.0,47.8863,48.1097,47.7014,47.7477,28600.0
2010-05-06 15:20:00,61.93,61.96,61.57,61.72,123000.0,47.7014,47.7245,47.4242,47.5397,123000.0
2010-05-06 15:25:00,61.71,62.01,61.42,61.98,116800.0,47.532,47.7631,47.3086,47.74,116800.0
2010-05-06 15:30:00,62.01,62.29,61.95,62.22,294300.0,47.7631,47.9787,47.7168,47.9248,294300.0
2010-05-06 15:35:00,62.26,62.54,62.17,62.27,28400.0,47.9556,48.1713,47.8863,47.9633,28400.0
2010-05-06 15:40:00,62.29,62.57,62.25,62.49,19100.0,47.9787,48.1944,47.9479,48.1328,19100.0
2010-05-06 15:45:00,62.45,63.03,62.42,62.89,37000.0,48.102,48.5487,48.0789,48.4409,37000.0
2010-05-06 15:50:00,62.86,62.9,62.7,62.84,86400.0,48.4178,48.4486,48.2945,48.4024,86400.0
2010-05-06 15:55:00,62.83,62.84,62.42,62.42,355900.0,48.3947,48.4024,48.0789,48.0789,355900.0
2010-05-07 09:30:00,62.2,62.28,61.94,62.18,408500.0,47.9094,47.971,47.7091,47.894,408500.0
2010-05-07 09:35:00,62.16,62.63,62.07,62.61,96200.0,47.8786,48.2406,47.8093,48.2252,96200.0
2010-05-07 09:40:00,62.59,62.83,62.53,62.78,95200.0,48.2098,48.3947,48.1636,48.3562,95200.0
2010-05-07 09:45:00,62.8,62.85,62.45,62.45,133400.0,48.3716,48.4101,48.102,48.102,133400.0
2010-05-07 09:50:00,62.47,62.66,62.35,62.4,90500.0,48.1174,48.2637,48.0249,48.0635,90500.0
2010-05-07 09:55:00,62.37,62.46,62.15,62.17,92400.0,48.0403,48.1097,47.8709,47.8863,92400.0
2010-05-07 10:00:00,62.16,62.23,61.62,61.63,65200.0,47.8786,47.9325,47.4627,47.4704,65200.0
2010-05-07 10:05:00,61.65,62.07,61.6,61.93,78800.0,47.4858,47.8093,47.4473,47.7014,78800.0
2010-05-07 10:10:00,61.92,62.09,61.75,61.86,131500.0,47.6937,47.8247,47.5628,47.6475,131500.0
2010-05-07 10:15:00,61.83,61.91,61.66,61.69,54100.0,47.6244,47.686,47.4935,47.5166,54100.0
2010-05-07 10:20:00,61.65,61.65,61.25,61.3,132100.0,47.4858,47.4858,47.1777,47.2162,132100.0
2010-05-07 10:25:00,61.31,61.37,60.52,60.88,157800.0,47.2239,47.2701,46.6154,46.8927,157800.0
2010-05-07 10:30:00,60.9,61.31,60.9,60.94,115900.0,46.9081,47.2239,46.9081,46.9389,115900.0
2010-05-07 10:35:00,60.92,61.51,60.92,61.41,87700.0,46.9235,47.3779,46.9235,47.3009,87700.0
2010-05-07 10:40:00,61.36,61.43,60.92,61.04,102400.0,47.2624,47.3163,46.9235,47.0159,102400.0
2010-05-07 10:45:00,61.05,61.42,61.02,61.28,72800.0,47.0236,47.3086,47.0005,47.2008,72800.0
2010-05-07 10:50:00,61.34,61.46,61.14,61.46,42100.0,47.247,47.3394,47.0929,47.3394,42100.0
2010-05-07 10:55:00,61.45,61.47,61.28,61.28,26400.0,47.3317,47.3471,47.2008,47.2008,26400.0
2010-05-07 11:00:00,61.26,61.49,61.17,61.32,76600.0,47.1854,47.3625,47.1161,47.2316,76600.0
2010-05-07 11:05:00,61.32,61.74,61.3,61.73,67200.0,47.2316,47.5551,47.2162,47.5474,67200.0
2010-05-07 11:10:00,61.78,61.95,61.76,61.86,110600.0,47.5859,47.7168,47.5705,47.6475,110600.0
2010-05-07 11:15:00,61.85,62.45,61.85,62.09,147500.0,47.6398,48.102,47.6398,47.8247,147500.0
2010-05-07 11:20:00,62.09,62.17,61.93,61.99,45400.0,47.8247,47.8863,47.7014,47.7477,45400.0
2010-05-07 11:25:00,61.96,61.96,61.66,61.7,77500.0,47.7245,47.7245,47.4935,47.5243,77500.0
2010-05-07 11:30:00,61.7,61.75,61.35,61.55,68300.0,47.5243,47.5628,47.2547,47.4087,68300.0
2010-05-07 11:35:00,61.6,61.73,61.51,61.69,38900.0,47.4473,47.5474,47.3779,47.5166,38900.0
2010-05-07 11:40:00,61.67,61.97,61.66,61.97,67700.0,47.5012,47.7323,47.4935,47.7323,67700.0
2010-05-07 11:45:00,62.0,62.28,61.99,62.21,46800.0,47.7554,47.971,47.7477,47.9171,46800.0
2010-05-07 11:50:00,62.19,62.19,61.89,62.13,59500.0,47.9017,47.9017,47.6706,47.8555,59500.0
2010-05-07 11:55:00,62.1,62.1,61.94,62.09,7400.0,47.8324,47.8324,47.7091,47.8247,7400.0
2010-05-07 12:00:00,62.01,62.23,61.88,62.13,32800.0,47.7631,47.9325,47.6629,47.8555,32800.0
2010-05-07 12:05:00,62.13,62.37,62.12,62.35,25700.0,47.8555,48.0403,47.8478,48.0249,25700.0
2010-05-07 12:10:00,62.34,62.4,62.21,62.4,21100.0,48.0172,48.0635,47.9171,48.0635,21100.0
2010-05-07 12:15:00,62.47,62.53,62.41,62.42,37500.0,48.1174,48.1636,48.0712,48.0789,37500.0
2010-05-07 12:20:00,62.38,62.42,62.2,62.2,27100.0,48.0481,48.0789,47.9094,47.9094,27100.0
2010-05-07 12:25:00,62.11,62.17,61.91,61.93,22000.0,47.8401,47.8863,47.686,47.7014,22000.0
2010-05-07 12:30:00,61.99,62.0,61.74,61.82,24700.0,47.7477,47.7554,47.5551,47.6167,24700.0
2010-05-07 12:35:00,61.85,62.04,61.82,61.88,40400.0,47.6398,47.7862,47.6167,47.6629,40400.0
2010-05-07 12:40:00,61.97,62.08,61.9,61.9,11300.0,47.7323,47.817,47.6783,47.6783,11300.0
2010-05-07 12:45:00,61.92,62.09,61.91,61.98,20800.0,47.6937,47.8247,47.686,47.74,20800.0
2010-05-07 12:50:00,62.11,62.15,61.83,61.91,19400.0,47.8401,47.8709,47.6244,47.686,19400.0
2010-05-07 12:55:00,61.84,61.94,61.82,61.82,21700.0,47.6321,47.7091,47.6167,47.6167,21700.0
2010-05-07 13:00:00,61.84,61.95,61.8,61.84,9200.0,47.6321,47.7168,47.6013,47.6321,9200.0
2010-05-07 13:05:00,61.87,61.9,61.58,61.58,20000.0,47.6552,47.6783,47.4319,47.4319,20000.0
2010-05-07 13:10:00,61.6,61.7,61.47,61.59,53900.0,47.4473,47.5243,47.3471,47.4396,53900.0
2010-05-07 13:15:00,61.65,61.88,61.65,61.7,113800.0,47.4858,47.6629,47.4858,47.5243,113800.0
2010-05-07 13:20:00,61.72,61.78,61.66,61.66,8500.0,47.5397,47.5859,47.4935,47.4935,8500.0
2010-05-07 13:25:00,61.65,61.75,61.61,61.61,50300.0,47.4858,47.5628,47.455,47.455,50300.0
2010-05-07 13:30:00,61.62,61.85,61.59,61.85,18900.0,47.4627,47.6398,47.4396,47.6398,18900.0
2010-05-07 13:35:00,61.89,61.89,61.7,61.78,18400.0,47.6706,47.6706,47.5243,47.5859,18400.0
2010-05-07 13:40:00,61.8,62.07,61.8,62.07,17200.0,47.6013,47.8093,47.6013,47.8093,17200.0
2010-05-07 13:45:00,62.05,62.1,61.96,62.05,15500.0,47.7939,47.8324,47.7245,47.7939,15500.0
2010-05-07 13:50:00,62.03,62.03,61.86,61.86,12400.0,47.7785,47.7785,47.6475,47.6475,12400.0
2010-05-07 13:55:00,61.81,61.93,61.78,61.9,40100.0,47.609,47.7014,47.5859,47.6783,40100.0
2010-05-07 14:00:00,61.87,61.93,61.73,61.76,60400.0,47.6552,47.7014,47.5474,47.5705,60400.0
2010-05-07 14:05:00,61.77,61.86,61.65,61.67,69600.0,47.5782,47.6475,47.4858,47.5012,69600.0
2010-05-07 14:10:00,61.68,61.73,61.49,61.5,81500.0,47.5089,47.5474,47.3625,47.3702,81500.0
2010-05-07 14:15:00,61.52,61.74,61.52,61.73,19000.0,47.3856,47.5551,47.3856,47.5474,19000.0
2010-05-07 14:20:00,61.71,61.72,61.62,61.62,4800.0,47.532,47.5397,47.4627,47.4627,4800.0
2010-05-07 14:25:00,61.53,61.53,61.4,61.42,90600.0,47.3933,47.3933,47.2932,47.3086,90600.0
2010-05-07 14:30:00,61.38,61.5,61.38,61.5,29500.0,47.2778,47.3702,47.2778,47.3702,29500.0
2010-05-07 14:35:00,61.51,61.63,61.42,61.58,25000.0,47.3779,47.4704,47.3086,47.4319,25000.0
2010-05-07 14:40:00,61.56,61.81,61.56,61.69,16800.0,47.4164,47.609,47.4164,47.5166,16800.0
2010-05-07 14:45:00,61.67,61.67,61.51,61.52,11400.0,47.5012,47.5012,47.3779,47.3856,11400.0
2010-05-07 14:50:00,61.5,61.5,61.36,61.43,31900.0,47.3702,47.3702,47.2624,47.3163,31900.0
2010-05-07 14:55:00,61.44,61.58,61.43,61.57,21400.0,47.324,47.4319,47.3163,47.4242,21400.0
2010-05-07 15:00:00,61.52,61.55,61.32,61.46,83500.0,47.3856,47.4087,47.2316,47.3394,83500.0
2010-05-07 15:05:00,61.44,61.53,61.22,61.23,63500.0,47.324,47.3933,47.1546,47.1623,63500.0
2010-05-07 15:10:00,61.23,61.31,61.15,61.24,78500.0,47.1623,47.2239,47.1006,47.17,78500.0
2010-05-07 15:15:00,61.22,61.47,61.11,61.46,93700.0,47.1546,47.3471,47.0698,47.3394,93700.0
2010-05-07 15:20:00,61.46,61.59,61.4,61.53,35000.0,47.3394,47.4396,47.2932,47.3933,35000.0
2010-05-07 15:25:00,61.5,61.51,61.29,61.34,26100.0,47.3702,47.3779,47.2085,47.247,26100.0
2010-05-07 15:30:00,61.38,61.39,61.06,61.19,136100.0,47.2778,47.2855,47.0313,47.1315,136100.0
2010-05-07 15:35:00,61.21,61.28,61.14,61.17,65400.0,47.1469,47.2008,47.0929,47.1161,65400.0
2010-05-07 15:40:00,61.21,61.52,61.21,61.37,64400.0,47.1469,47.3856,47.1469,47.2701,64400.0
2010-05-07 15:45:00,61.37,61.45,61.23,61.36,61500.0,47.2701,47.3317,47.1623,47.2624,61500.0
2010-05-07 15:50:00,61.36,61.38,61.25,61.29,74100.0,47.2624,47.2778,47.1777,47.2085,74100.0
2010-05-07 15:55:00,61.29,61.56,61.29,61.39,160200.0,47.2085,47.4164,47.2085,47.2855,160200.0
2010-05-10 09:30:00,63.98,64.0,63.85,63.98,161700.0,49.2804,49.2959,49.1803,49.2804,161700.0
2010-05-10 09:35:00,63.97,64.16,63.93,64.15,176400.0,49.2727,49.4191,49.2419,49.4114,176400.0
2010-05-10 09:40:00,64.15,64.39,64.15,64.28,219100.0,49.4114,49.5963,49.4114,49.5115,219100.0
2010-05-10 09:45:00,64.3,64.34,64.16,64.26,112700.0,49.5269,49.5577,49.4191,49.4961,112700.0
2010-05-10 09:50:00,64.27,64.27,64.01,64.01,59900.0,49.5038,49.5038,49.3036,49.3036,59900.0
2010-05-10 09:55:00,64.05,64.11,63.91,64.01,77900.0,49.3344,49.3806,49.2265,49.3036,77900.0
2010-05-10 10:00:00,63.99,63.99,63.92,63.96,22900.0,49.2882,49.2882,49.2342,49.265,22900.0
2010-05-10 10:05:00,63.96,64.01,63.86,63.96,36100.0,49.265,49.3036,49.188,49.265,36100.0
2010-05-10 10:10:00,63.96,64.18,63.94,64.12,31500.0,49.265,49.4345,49.2496,49.3883,31500.0
2010-05-10 10:15:00,64.15,64.17,63.97,64.01,42900.0,49.4114,49.4268,49.2727,49.3036,42900.0
2010-05-10 10:20:00,64.02,64.08,63.86,63.94,26900.0,49.3113,49.3575,49.188,49.2496,26900.0
2010-05-10 10:25:00,63.96,63.96,63.69,63.69,45300.0,49.265,49.265,49.0571,49.0571,45300.0
2010-05-10 10:30:00,63.7,63.9,63.69,63.87,21800.0,49.0648,49.2188,49.0571,49.1957,21800.0
2010-05-10 10:35:00,63.87,63.87,63.74,63.86,15900.0,49.1957,49.1957,49.0956,49.188,15900.0
2010-05-10 10:40:00,63.86,63.9,63.65,63.65,24100.0,49.188,49.2188,49.0263,49.0263,24100.0
2010-05-10 10:45:00,63.66,63.79,63.63,63.79,45600.0,49.034,49.1341,49.0109,49.1341,45600.0
2010-05-10 10:50:00,63.78,63.88,63.7,63.88,43200.0,49.1264,49.2034,49.0648,49.2034,43200.0
2010-05-10 10:55:00,63.81,63.81,63.68,63.8,84800.0,49.1495,49.1495,49.0494,49.1418,84800.0
2010-05-10 11:00:00,63.8,64.04,63.8,64.01,99300.0,49.1418,49.3267,49.1418,49.3036,99300.0
2010-05-10 11:05:00,64.02,64.04,63.9,63.91,30100.0,49.3113,49.3267,49.2188,49.2265,30100.0
2010-05-10 11:10:00,63.9,63.96,63.89,63.93,17900.0,49.2188,49.265,49.2111,49.2419,17900.0
2010-05-10 11:15:00,63.93,63.99,63.84,63.98,21000.0,49.2419,49.2882,49.1726,49.2804,21000.0
2010-05-10 11:20:00,63.99,64.02,63.85,63.92,28100.0,49.2882,49.3113,49.1803,49.2342,28100.0
2010-05-10 11:25:00,63.92,64.07,63.92,64.07,37400.0,49.2342,49.3498,49.2342,49.3498,37400.0
2010-05-10 11:30:00,64.07,64.08,63.97,64.08,21600.0,49.3498,49.3575,49.2727,49.3575,21600.0
2010-05-10 11:35:00,64.09,64.16,64.04,64.12,41300.0,49.3652,49.4191,49.3267,49.3883,41300.0
2010-05-10 11:40:00,64.17,64.17,64.06,64.08,11300.0,49.4268,49.4268,49.3421,49.3575,11300.0
2010-05-10 11:45:00,64.09,64.14,64.07,64.08,15700.0,49.3652,49.4037,49.3498,49.3575,15700.0
2010-05-10 11:50:00,64.08,64.21,64.08,64.21,27700.0,49.3575,49.4576,49.3575,49.4576,27700.0
2010-05-10 11:55:00,64.22,64.25,64.15,64.15,16600.0,49.4653,49.4884,49.4114,49.4114,16600.0
2010-05-10 12:00:00,64.16,64.17,64.07,64.09,10400.0,49.4191,49.4268,49.3498,49.3652,10400.0
2010-05-10 12:05:00,64.09,64.12,64.05,64.11,10500.0,49.3652,49.3883,49.3344,49.3806,10500.0
2010-05-10 12:10:00,64.08,64.16,64.05,64.16,8700.0,49.3575,49.4191,49.3344,49.4191,8700.0
2010-05-10 12:15:00,64.14,64.14,64.07,64.08,7100.0,49.4037,49.4037,49.3498,49.3575,7100.0
2010-05-10 12:20:00,64.08,64.09,64.04,64.05,14500.0,49.3575,49.3652,49.3267,49.3344,14500.0
2010-05-10 12:25:00,64.05,64.06,63.99,63.99,6500.0,49.3344,49.3421,49.2882,49.2882,6500.0
2010-05-10 12:30:00,64.0,64.02,63.95,64.0,11400.0,49.2959,49.3113,49.2573,49.2959,11400.0
2010-05-10 12:35:00,64.0,64.09,63.99,64.03,37000.0,49.2959,49.3652,49.2882,49.319,37000.0
2010-05-10 12:40:00,64.01,64.03,63.93,63.95,11000.0,49.3036,49.319,49.2419,49.2573,11000.0
2010-05-10 12:45:00,63.96,63.99,63.93,63.95,7900.0,49.265,49.2882,49.2419,49.2573,7900.0
2010-05-10 12:50:00,63.94,64.06,63.94,64.03,16300.0,49.2496,49.3421,49.2496,49.319,16300.0
2010-05-10 12:55:00,64.03,64.04,63.92,63.92,10900.0,49.319,49.3267,49.2342,49.2342,10900.0
2010-05-10 13:00:00,63.93,63.94,63.81,63.81,17400.0,49.2419,49.2496,49.1495,49.1495,17400.0
2010-05-10 13:05:00,63.81,63.84,63.55,63.62,73500.0,49.1495,49.1726,48.9492,49.0032,73500.0
2010-05-10 13:10:00,63.62,63.74,63.54,63.56,54100.0,49.0032,49.0956,48.9415,48.9569,54100.0
2010-05-10 13:15:00,63.55,63.74,63.51,63.72,42500.0,48.9492,49.0956,48.9184,49.0802,42500.0
2010-05-10 13:20:00,63.7,63.79,63.68,63.7,39100.0,49.0648,49.1341,49.0494,49.0648,39100.0
2010-05-10 13:25:00,63.7,63.79,63.67,63.76,17300.0,49.0648,49.1341,49.0417,49.111,17300.0
2010-05-10 13:30:00,63.77,63.86,63.72,63.85,24300.0,49.1187,49.188,49.0802,49.1803,24300.0
2010-05-10 13:35:00,63.85,63.89,63.79,63.79,16100.0,49.1803,49.2111,49.1341,49.1341,16100.0
2010-05-10 13:40:00,63.78,63.78,63.55,63.56,57600.0,49.1264,49.1264,48.9492,48.9569,57600.0
2010-05-10 13:45:00,63.59,63.71,63.53,63.7,38700.0,48.9801,49.0725,48.9338,49.0648,38700.0
2010-05-10 13:50:00,63.73,63.76,63.68,63.7,31600.0,49.0879,49.111,49.0494,49.0648,31600.0
2010-05-10 13:55:00,63.72,63.79,63.61,63.61,12100.0,49.0802,49.1341,48.9955,48.9955,12100.0
2010-05-10 14:00:00,63.62,63.62,63.45,63.58,66700.0,49.0032,49.0032,48.8722,48.9723,66700.0
2010-05-10 14:05:00,63.6,63.69,63.58,63.69,9300.0,48.9878,49.0571,48.9723,49.0571,9300.0
2010-05-10 14:10:00,63.69,63.71,63.62,63.68,11600.0,49.0571,49.0725,49.0032,49.0494,11600.0
2010-05-10 14:15:00,63.69,63.69,63.6,63.63,13300.0,49.0571,49.0571,48.9878,49.0109,13300.0
2010-05-10 14:20:00,63.65,63.82,63.65,63.82,22300.0,49.0263,49.1572,49.0263,49.1572,22300.0
2010-05-10 14:25:00,63.8,63.81,63.67,63.7,18800.0,49.1418,49.1495,49.0417,49.0648,18800.0
2010-05-10 14:30:00,63.7,63.75,63.7,63.75,20300.0,49.0648,49.1033,49.0648,49.1033,20300.0
2010-05-10 14:35:00,63.76,63.83,63.65,63.65,63600.0,49.111,49.1649,49.0263,49.0263,63600.0
2010-05-10 14:40:00,63.61,63.73,63.58,63.71,51600.0,48.9955,49.0879,48.9723,49.0725,51600.0
2010-05-10 14:45:00,63.7,63.76,63.7,63.73,13000.0,49.0648,49.111,49.0648,49.0879,13000.0
2010-05-10 14:50:00,63.74,63.85,63.73,63.82,64900.0,49.0956,49.1803,49.0879,49.1572,64900.0
2010-05-10 14:55:00,63.81,63.89,63.81,63.86,25000.0,49.1495,49.2111,49.1495,49.188,25000.0
2010-05-10 15:00:00,63.86,63.86,63.72,63.72,10700.0,49.188,49.188,49.0802,49.0802,10700.0
2010-05-10 15:05:00,63.72,63.76,63.58,63.61,45600.0,49.0802,49.111,48.9723,48.9955,45600.0
2010-05-10 15:10:00,63.61,63.66,63.57,63.65,24800.0,48.9955,49.034,48.9646,49.0263,24800.0
2010-05-10 15:15:00,63.62,63.73,63.59,63.63,26100.0,49.0032,49.0879,48.9801,49.0109,26100.0
2010-05-10 15:20:00,63.64,63.72,63.64,63.71,12300.0,49.0186,49.0802,49.0186,49.0725,12300.0
2010-05-10 15:25:00,63.72,63.8,63.71,63.8,16500.0,49.0802,49.1418,49.0725,49.1418,16500.0
2010-05-10 15:30:00,63.77,63.78,63.69,63.71,12100.0,49.1187,49.1264,49.0571,49.0725,12100.0
2010-05-10 15:35:00,63.72,63.81,63.66,63.81,29600.0,49.0802,49.1495,49.034,49.1495,29600.0
2010-05-10 15:40:00,63.81,63.84,63.8,63.82,13700.0,49.1495,49.1726,49.1418,49.1572,13700.0
2010-05-10 15:45:00,63.84,63.91,63.83,63.87,55100.0,49.1726,49.2265,49.1649,49.1957,55100.0
2010-05-10 15:50:00,63.88,64.08,63.88,64.07,37600.0,49.2034,49.3575,49.2034,49.3498,37600.0
2010-05-10 15:55:00,64.08,64.17,64.08,64.15,68000.0,49.3575,49.4268,49.3575,49.4114,68000.0
2010-05-11 09:30:00,63.55,63.64,63.42,63.59,52300.0,48.9492,49.0186,48.8491,48.9801,52300.0
2010-05-11 09:35:00,63.61,63.75,63.61,63.71,45400.0,48.9955,49.1033,48.9955,49.0725,45400.0
2010-05-11 09:40:00,63.72,63.76,63.65,63.67,29000.0,49.0802,49.111,49.0263,49.0417,29000.0
2010-05-11 09:45:00,63.67,63.82,63.67,63.78,24300.0,49.0417,49.1572,49.0417,49.1264,24300.0
2010-05-11 09:50:00,63.77,63.94,63.77,63.86,22900.0,49.1187,49.2496,49.1187,49.188,22900.0
2010-05-11 09:55:00,63.86,63.88,63.77,63.82,14200.0,49.188,49.2034,49.1187,49.1572,14200.0
2010-05-11 10:00:00,63.81,63.91,63.69,63.73,26600.0,49.1495,49.2265,49.0571,49.0879,26600.0
2010-05-11 10:05:00,63.74,63.79,63.7,63.77,28100.0,49.0956,49.1341,49.0648,49.1187,28100.0
2010-05-11 10:10:00,63.78,63.9,63.74,63.86,16500.0,49.1264,49.2188,49.0956,49.188,16500.0
2010-05-11 10:15:00,63.88,63.94,63.85,63.86,7300.0,49.2034,49.2496,49.1803,49.188,7300.0
2010-05-11 10:20:00,63.85,64.0,63.85,63.95,20100.0,49.1803,49.2959,49.1803,49.2573,20100.0
2010-05-11 10:25:00,63.96,63.96,63.87,63.88,10500.0,49.265,49.265,49.1957,49.2034,10500.0
2010-05-11 10:30:00,63.86,63.86,63.77,63.79,18700.0,49.188,49.188,49.1187,49.1341,18700.0
2010-05-11 10:35:00,63.81,63.9,63.8,63.9,6200.0,49.1495,49.2188,49.1418,49.2188,6200.0
2010-05-11 10:40:00,63.93,63.99,63.89,63.92,12000.0,49.2419,49.2882,49.2111,49.2342,12000.0
2010-05-11 10:45:00,63.92,64.01,63.9,63.99,10600.0,49.2342,49.3036,49.2188,49.2882,10600.0
2010-05-11 10:50:00,63.95,63.95,63.83,63.87,78800.0,49.2573,49.2573,49.1649,49.1957,78800.0
2010-05-11 10:55:00,63.86,63.93,63.84,63.86,105700.0,49.188,49.2419,49.1726,49.188,105700.0
2010-05-11 11:00:00,63.85,63.98,63.85,63.97,14800.0,49.1803,49.2804,49.1803,49.2727,14800.0
2010-05-11 11:05:00,63.97,64.06,63.97,64.06,10700.0,49.2727,49.3421,49.2727,49.3421,10700.0
2010-05-11 11:10:00,64.08,64.16,64.06,64.16,6100.0,49.3575,49.4191,49.3421,49.4191,6100.0
2010-05-11 11:15:00,64.16,64.16,64.07,64.14,5200.0,49.4191,49.4191,49.3498,49.4037,5200.0
2010-05-11 11:20:00,64.15,64.15,64.05,64.06,19700.0,49.4114,49.4114,49.3344,49.3421,19700.0
2010-05-11 11:25:00,64.05,64.19,64.03,64.17,21200.0,49.3344,49.4422,49.319,49.4268,21200.0
2010-05-11 11:30:00,64.18,64.18,64.06,64.17,13000.0,49.4345,49.4345,49.3421,49.4268,13000.0
2010-05-11 11:35:00,64.17,64.31,64.16,64.27,24200.0,49.4268,49.5346,49.4191,49.5038,24200.0
2010-05-11 11:40:00,64.27,64.39,64.25,64.31,31300.0,49.5038,49.5963,49.4884,49.5346,31300.0
2010-05-11 11:45:00,64.36,64.36,64.21,64.25,22000.0,49.5731,49.5731,49.4576,49.4884,22000.0
2010-05-11 11:50:00,64.23,64.28,64.16,64.27,15000.0,49.473,49.5115,49.4191,49.5038,15000.0
2010-05-11 11:55:00,64.27,64.37,64.27,64.28,15800.0,49.5038,49.5808,49.5038,49.5115,15800.0
2010-05-11 12:00:00,64.3,64.41,64.28,64.37,9800.0,49.5269,49.6117,49.5115,49.5808,9800.0
2010-05-11 12:05:00,64.35,64.54,64.35,64.5,26100.0,49.5654,49.7118,49.5654,49.681,26100.0
2010-05-11 12:10:00,64.5,64.52,64.45,64.45,7200.0,49.681,49.6964,49.6425,49.6425,7200.0
2010-05-11 12:15:00,64.44,64.53,64.44,64.46,18200.0,49.6348,49.7041,49.6348,49.6502,18200.0
2010-05-11 12:20:00,64.46,64.49,64.38,64.41,10500.0,49.6502,49.6733,49.5885,49.6117,10500.0
2010-05-11 12:25:00,64.41,64.46,64.4,64.46,4900.0,49.6117,49.6502,49.604,49.6502,4900.0
2010-05-11 12:30:00,64.44,64.47,64.39,64.47,23500.0,49.6348,49.6579,49.5963,49.6579,23500.0
2010-05-11 12:35:00,64.45,64.46,64.41,64.45,8600.0,49.6425,49.6502,49.6117,49.6425,8600.0
2010-05-11 12:40:00,64.43,64.57,64.43,64.54,46900.0,49.6271,49.7349,49.6271,49.7118,46900.0
2010-05-11 12:45:00,64.53,64.64,64.51,64.63,23300.0,49.7041,49.7888,49.6887,49.7811,23300.0
2010-05-11 12:50:00,64.63,64.65,64.59,64.59,7400.0,49.7811,49.7965,49.7503,49.7503,7400.0
2010-05-11 12:55:00,64.59,64.62,64.56,64.62,8200.0,49.7503,49.7734,49.7272,49.7734,8200.0
2010-05-11 13:00:00,64.62,64.63,64.56,64.56,6500.0,49.7734,49.7811,49.7272,49.7272,6500.0
2010-05-11 13:05:00,64.56,64.59,64.53,64.58,6400.0,49.7272,49.7503,49.7041,49.7426,6400.0
2010-05-11 13:10:00,64.58,64.59,64.52,64.52,15600.0,49.7426,49.7503,49.6964,49.6964,15600.0
2010-05-11 13:15:00,64.51,64.55,64.5,64.51,7300.0,49.6887,49.7195,49.681,49.6887,7300.0
2010-05-11 13:20:00,64.48,64.57,64.46,64.57,32600.0,49.6656,49.7349,49.6502,49.7349,32600.0
2010-05-11 13:25:00,64.58,64.58,64.51,64.54,9800.0,49.7426,49.7426,49.6887,49.7118,9800.0
2010-05-11 13:30:00,64.56,64.63,64.53,64.57,23300.0,49.7272,49.7811,49.7041,49.7349,23300.0
2010-05-11 13:35:00,64.57,64.59,64.51,64.55,11900.0,49.7349,49.7503,49.6887,49.7195,11900.0
2010-05-11 13:40:00,64.53,64.69,64.5,64.64,21600.0,49.7041,49.8273,49.681,49.7888,21600.0
2010-05-11 13:45:00,64.65,64.82,64.64,64.75,62200.0,49.7965,49.9275,49.7888,49.8735,62200.0
2010-05-11 13:50:00,64.76,64.77,64.73,64.73,11400.0,49.8812,49.8889,49.8581,49.8581,11400.0
2010-05-11 13:55:00,64.74,64.74,64.64,64.64,10700.0,49.8658,49.8658,49.7888,49.7888,10700.0
2010-05-11 14:00:00,64.64,64.68,64.63,64.67,7200.0,49.7888,49.8196,49.7811,49.8119,7200.0
2010-05-11 14:05:00,64.66,64.67,64.55,64.57,11000.0,49.8042,49.8119,49.7195,49.7349,11000.0
2010-05-11 14:10:00,64.53,64.55,64.43,64.45,22800.0,49.7041,49.7195,49.6271,49.6425,22800.0
2010-05-11 14:15:00,64.45,64.48,64.25,64.3,21400.0,49.6425,49.6656,49.4884,49.5269,21400.0
2010-05-11 14:20:00,64.33,64.46,64.29,64.43,62400.0,49.55,49.6502,49.5192,49.6271,62400.0
2010-05-11 14:25:00,64.45,64.47,64.31,64.34,34300.0,49.6425,49.6579,49.5346,49.5577,34300.0
2010-05-11 14:30:00,64.35,64.35,64.14,64.26,194700.0,49.5654,49.5654,49.4037,49.4961,194700.0
2010-05-11 14:35:00,64.25,64.25,64.13,64.21,120000.0,49.4884,49.4884,49.396,49.4576,120000.0
2010-05-11 14:40:00,64.17,64.2,64.1,64.15,56300.0,49.4268,49.4499,49.3729,49.4114,56300.0
2010-05-11 14:45:00,64.18,64.35,64.18,64.31,43400.0,49.4345,49.5654,49.4345,49.5346,43400.0
2010-05-11 14:50:00,64.31,64.34,64.27,64.31,16000.0,49.5346,49.5577,49.5038,49.5346,16000.0
2010-05-11 14:55:00,64.32,64.32,64.16,64.18,26600.0,49.5423,49.5423,49.4191,49.4345,26600.0
2010-05-11 15:00:00,64.16,64.16,63.95,64.11,58100.0,49.4191,49.4191,49.2573,49.3806,58100.0
2010-05-11 15:05:00,64.1,64.15,64.06,64.06,10400.0,49.3729,49.4114,49.3421,49.3421,10400.0
2010-05-11 15:10:00,64.05,64.1,63.99,64.1,21800.0,49.3344,49.3729,49.2882,49.3729,21800.0
2010-05-11 15:15:00,64.1,64.13,63.91,63.94,66600.0,49.3729,49.396,49.2265,49.2496,66600.0
2010-05-11 15:20:00,63.94,64.06,63.87,64.06,69800.0,49.2496,49.3421,49.1957,49.3421,69800.0
2010-05-11 15:25:00,64.06,64.09,64.02,64.07,18900.0,49.3421,49.3652,49.3113,49.3498,18900.0
2010-05-11 15:30:00,64.07,64.08,63.98,64.08,22300.0,49.3498,49.3575,49.2804,49.3575,22300.0
2010-05-11 15:35:00,64.09,64.24,64.09,64.22,15500.0,49.3652,49.4807,49.3652,49.4653,15500.0
2010-05-11 15:40:00,64.17,64.21,64.11,64.14,35000.0,49.4268,49.4576,49.3806,49.4037,35000.0
2010-05-11 15:45:00,64.19,64.24,64.15,64.15,21600.0,49.4422,49.4807,49.4114,49.4114,21600.0
2010-05-11 15:50:00,64.11,64.17,63.99,64.03,35700.0,49.3806,49.4268,49.2882,49.319,35700.0
2010-05-11 15:55:00,64.04,64.07,63.97,64.0,75800.0,49.3267,49.3498,49.2727,49.2959,75800.0
2010-05-12 09:30:00,64.24,64.33,64.17,64.21,28400.0,49.4807,49.55,49.4268,49.4576,28400.0
2010-05-12 09:35:00,64.21,64.41,64.17,64.37,68500.0,49.4576,49.6117,49.4268,49.5808,68500.0
2010-05-12 09:40:00,64.35,64.35,64.21,64.29,49700.0,49.5654,49.5654,49.4576,49.5192,49700.0
2010-05-12 09:45:00,64.36,64.36,64.29,64.35,13100.0,49.5731,49.5731,49.5192,49.5654,13100.0
2010-05-12 09:50:00,64.33,64.37,64.27,64.29,115700.0,49.55,49.5808,49.5038,49.5192,115700.0
2010-05-12 09:55:00,64.3,64.54,64.29,64.54,16900.0,49.5269,49.7118,49.5192,49.7118,16900.0
2010-05-12 10:00:00,64.56,64.57,64.52,64.57,11700.0,49.7272,49.7349,49.6964,49.7349,11700.0
2010-05-12 10:05:00,64.61,64.67,64.56,64.61,23300.0,49.7657,49.8119,49.7272,49.7657,23300.0
2010-05-12 10:10:00,64.62,64.63,64.54,64.57,10300.0,49.7734,49.7811,49.7118,49.7349,10300.0
2010-05-12 10:15:00,64.59,64.65,64.53,64.53,5900.0,49.7503,49.7965,49.7041,49.7041,5900.0
2010-05-12 10:20:00,64.58,64.61,64.56,64.57,6500.0,49.7426,49.7657,49.7272,49.7349,6500.0
2010-05-12 10:25:00,64.57,64.64,64.55,64.64,2700.0,49.7349,49.7888,49.7195,49.7888,2700.0
2010-05-12 10:30:00,64.66,64.67,64.58,64.59,20600.0,49.8042,49.8119,49.7426,49.7503,20600.0
2010-05-12 10:35:00,64.56,64.61,64.43,64.48,4900.0,49.7272,49.7657,49.6271,49.6656,4900.0
2010-05-12 10:40:00,64.48,64.54,64.48,64.54,16100.0,49.6656,49.7118,49.6656,49.7118,16100.0
2010-05-12 10:45:00,64.55,64.63,64.5,64.62,5000.0,49.7195,49.7811,49.681,49.7734,5000.0
2010-05-12 10:50:00,64.61,64.63,64.56,64.56,3100.0,49.7657,49.7811,49.7272,49.7272,3100.0
2010-05-12 10:55:00,64.57,64.64,64.56,64.6,2800.0,49.7349,49.7888,49.7272,49.758,2800.0
2010-05-12 11:00:00,64.58,64.76,64.58,64.71,11100.0,49.7426,49.8812,49.7426,49.8427,11100.0
2010-05-12 11:05:00,64.7,64.75,64.7,64.7,8600.0,49.835,49.8735,49.835,49.835,8600.0
2010-05-12 11:10:00,64.69,64.69,64.62,64.62,3400.0,49.8273,49.8273,49.7734,49.7734,3400.0
2010-05-12 11:15:00,64.64,64.64,64.51,64.56,4700.0,49.7888,49.7888,49.6887,49.7272,4700.0
2010-05-12 11:20:00,64.55,64.55,64.44,64.45,8400.0,49.7195,49.7195,49.6348,49.6425,8400.0
2010-05-12 11:25:00,64.43,64.49,64.39,64.4,20200.0,49.6271,49.6733,49.5963,49.604,20200.0
2010-05-12 11:30:00,64.43,64.5,64.41,64.49,36400.0,49.6271,49.681,49.6117,49.6733,36400.0
2010-05-12 11:35:00,64.5,64.52,64.44,64.5,16900.0,49.681,49.6964,49.6348,49.681,16900.0
2010-05-12 11:40:00,64.51,64.51,64.41,64.48,5900.0,49.6887,49.6887,49.6117,49.6656,5900.0
2010-05-12 11:45:00,64.52,64.52,64.4,64.42,19900.0,49.6964,49.6964,49.604,49.6194,19900.0
2010-05-12 11:50:00,64.39,64.47,64.36,64.44,6900.0,49.5963,49.6579,49.5731,49.6348,6900.0
2010-05-12 11:55:00,64.46,64.58,64.42,64.57,10200.0,49.6502,49.7426,49.6194,49.7349,10200.0
2010-05-12 12:00:00,64.57,64.61,64.56,64.58,8700.0,49.7349,49.7657,49.7272,49.7426,8700.0
2010-05-12 12:05:00,64.59,64.63,64.59,64.6,900.0,49.7503,49.7811,49.7503,49.758,900.0
2010-05-12 12:10:00,64.6,64.7,64.59,64.63,8300.0,49.758,49.835,49.7503,49.7811,8300.0
2010-05-12 12:15:00,64.63,64.69,64.63,64.69,4900.0,49.7811,49.8273,49.7811,49.8273,4900.0
2010-05-12 12:20:00,64.64,64.64,64.6,64.6,4700.0,49.7888,49.7888,49.758,49.758,4700.0
2010-05-12 12:25:00,64.62,64.68,64.6,64.67,5800.0,49.7734,49.8196,49.758,49.8119,5800.0
2010-05-12 12:30:00,64.67,64.72,64.63,64.63,16400.0,49.8119,49.8504,49.7811,49.7811,16400.0
2010-05-12 12:35:00,64.65,64.65,64.6,64.62,6700.0,49.7965,49.7965,49.758,49.7734,6700.0
2010-05-12 12:40:00,64.67,64.68,64.65,64.65,2500.0,49.8119,49.8196,49.7965,49.7965,2500.0
2010-05-12 12:45:00,64.63,64.63,64.63,64.63,100.0,49.7811,49.7811,49.7811,49.7811,100.0
2010-05-12 12:50:00,64.65,64.66,64.65,64.65,1800.0,49.7965,49.8042,49.7965,49.7965,1800.0
2010-05-12 12:55:00,64.67,64.75,64.67,64.75,14800.0,49.8119,49.8735,49.8119,49.8735,14800.0
2010-05-12 13:00:00,64.74,64.76,64.7,64.76,13200.0,49.8658,49.8812,49.835,49.8812,13200.0
2010-05-12 13:05:00,64.78,64.84,64.77,64.78,14000.0,49.8966,49.9429,49.8889,49.8966,14000.0
2010-05-12 13:10:00,64.79,64.84,64.77,64.83,15700.0,49.9043,49.9429,49.8889,49.9352,15700.0
2010-05-12 13:15:00,64.84,64.9,64.82,64.85,19100.0,49.9429,49.9891,49.9275,49.9506,19100.0
2010-05-12 13:20:00,64.85,64.86,64.76,64.76,9400.0,49.9506,49.9583,49.8812,49.8812,9400.0
2010-05-12 13:25:00,64.74,64.77,64.71,64.77,7900.0,49.8658,49.8889,49.8427,49.8889,7900.0
2010-05-12 13:30:00,64.78,64.8,64.75,64.75,4000.0,49.8966,49.9121,49.8735,49.8735,4000.0
2010-05-12 13:35:00,64.73,64.79,64.73,64.75,11600.0,49.8581,49.9043,49.8581,49.8735,11600.0
2010-05-12 13:40:00,64.71,64.72,64.66,64.7,16000.0,49.8427,49.8504,49.8042,49.835,16000.0
2010-05-12 13:45:00,64.7,64.79,64.7,64.79,12300.0,49.835,49.9043,49.835,49.9043,12300.0
2010-05-12 13:50:00,64.77,64.77,64.71,64.71,14300.0,49.8889,49.8889,49.8427,49.8427,14300.0
2010-05-12 13:55:00,64.72,64.75,64.65,64.65,30800.0,49.8504,49.8735,49.7965,49.7965,30800.0
2010-05-12 14:00:00,64.68,64.74,64.68,64.68,2500.0,49.8196,49.8658,49.8196,49.8196,2500.0
2010-05-12 14:05:00,64.69,64.75,64.69,64.71,7000.0,49.8273,49.8735,49.8273,49.8427,7000.0
2010-05-12 14:10:00,64.71,64.77,64.7,64.76,9700.0,49.8427,49.8889,49.835,49.8812,9700.0
2010-05-12 14:15:00,64.75,64.85,64.74,64.84,4900.0,49.8735,49.9506,49.8658,49.9429,4900.0
2010-05-12 14:20:00,64.82,64.88,64.81,64.87,9200.0,49.9275,49.9737,49.9198,49.966,9200.0
2010-05-12 14:25:00,64.85,64.89,64.84,64.88,12200.0,49.9506,49.9814,49.9429,49.9737,12200.0
2010-05-12 14:30:00,64.9,64.93,64.89,64.89,9200.0,49.9891,50.0122,49.9814,49.9814,9200.0
2010-05-12 14:35:00,64.9,64.9,64.84,64.84,4700.0,49.9891,49.9891,49.9429,49.9429,4700.0
2010-05-12 14:40:00,64.83,64.87,64.82,64.86,13300.0,49.9352,49.966,49.9275,49.9583,13300.0
2010-05-12 14:45:00,64.88,64.9,64.85,64.87,7000.0,49.9737,49.9891,49.9506,49.966,7000.0
2010-05-12 14:50:00,64.87,64.87,64.8,64.86,28700.0,49.966,49.966,49.9121,49.9583,28700.0
2010-05-12 14:55:00,64.86,64.9,64.85,64.89,3700.0,49.9583,49.9891,49.9506,49.9814,3700.0
2010-05-12 15:00:00,64.9,64.99,64.89,64.98,9600.0,49.9891,50.0584,49.9814,50.0507,9600.0
2010-05-12 15:05:00,64.98,65.02,64.94,64.94,15300.0,50.0507,50.0815,50.0199,50.0199,15300.0
2010-05-12 15:10:00,64.94,64.94,64.9,64.94,22200.0,50.0199,50.0199,49.9891,50.0199,22200.0
2010-05-12 15:15:00,64.93,64.94,64.87,64.9,16000.0,50.0122,50.0199,49.966,49.9891,16000.0
2010-05-12 15:20:00,64.89,64.89,64.84,64.86,66000.0,49.9814,49.9814,49.9429,49.9583,66000.0
2010-05-12 15:25:00,64.87,64.94,64.87,64.91,13000.0,49.966,50.0199,49.966,49.9968,13000.0
2010-05-12 15:30:00,64.9,64.93,64.84,64.88,12100.0,49.9891,50.0122,49.9429,49.9737,12100.0
2010-05-12 15:35:00,64.87,64.88,64.77,64.81,44500.0,49.966,49.9737,49.8889,49.9198,44500.0
2010-05-12 15:40:00,64.81,64.89,64.81,64.85,15200.0,49.9198,49.9814,49.9198,49.9506,15200.0
2010-05-12 15:45:00,64.85,64.96,64.85,64.94,57800.0,49.9506,50.0353,49.9506,50.0199,57800.0
2010-05-12 15:50:00,64.94,65.0,64.89,64.99,23100.0,50.0199,50.0661,49.9814,50.0584,23100.0
2010-05-12 15:55:00,64.98,65.0,64.92,64.95,88000.0,50.0507,50.0661,50.0045,50.0276,88000.0
2010-05-13 09:30:00,64.82,64.86,64.71,64.71,32900.0,49.9275,49.9583,49.8427,49.8427,32900.0
2010-05-13 09:35:00,64.66,64.75,64.54,64.66,53200.0,49.8042,49.8735,49.7118,49.8042,53200.0
2010-05-13 09:40:00,64.7,64.77,64.62,64.77,35300.0,49.835,49.8889,49.7734,49.8889,35300.0
2010-05-13 09:45:00,64.78,64.9,64.72,64.88,17600.0,49.8966,49.9891,49.8504,49.9737,17600.0
2010-05-13 09:50:00,64.86,64.93,64.83,64.86,26600.0,49.9583,50.0122,49.9352,49.9583,26600.0
2010-05-13 09:55:00,64.84,64.89,64.77,64.79,23900.0,49.9429,49.9814,49.8889,49.9043,23900.0
2010-05-13 10:00:00,64.76,64.89,64.73,64.86,21900.0,49.8812,49.9814,49.8581,49.9583,21900.0
2010-05-13 10:05:00,64.86,64.87,64.7,64.86,20200.0,49.9583,49.966,49.835,49.9583,20200.0
2010-05-13 10:10:00,64.88,64.88,64.79,64.83,5600.0,49.9737,49.9737,49.9043,49.9352,5600.0
2010-05-13 10:15:00,64.83,65.02,64.83,65.01,17700.0,49.9352,50.0815,49.9352,50.0738,17700.0
2010-05-13 10:20:00,64.95,65.02,64.94,65.02,7100.0,50.0276,50.0815,50.0199,50.0815,7100.0
2010-05-13 10:25:00,64.98,65.0,64.88,64.93,7100.0,50.0507,50.0661,49.9737,50.0122,7100.0
2010-05-13 10:30:00,64.94,65.0,64.88,64.96,5200.0,50.0199,50.0661,49.9737,50.0353,5200.0
2010-05-13 10:35:00,64.92,65.07,64.92,65.05,6400.0,50.0045,50.12,50.0045,50.1046,6400.0
2010-05-13 10:40:00,65.06,65.09,65.04,65.05,2700.0,50.1123,50.1354,50.0969,50.1046,2700.0
2010-05-13 10:45:00,65.04,65.04,65.0,65.01,7400.0,50.0969,50.0969,50.0661,50.0738,7400.0
2010-05-13 10:50:00,64.99,65.0,64.96,64.98,2800.0,50.0584,50.0661,50.0353,50.0507,2800.0
2010-05-13 10:55:00,64.97,64.97,64.89,64.89,14300.0,50.043,50.043,49.9814,49.9814,14300.0
2010-05-13 11:00:00,64.88,64.89,64.76,64.8,18400.0,49.9737,49.9814,49.8812,49.9121,18400.0
2010-05-13 11:05:00,64.82,64.85,64.79,64.81,7800.0,49.9275,49.9506,49.9043,49.9198,7800.0
2010-05-13 11:10:00,64.83,64.85,64.82,64.85,2500.0,49.9352,49.9506,49.9275,49.9506,2500.0
2010-05-13 11:15:00,64.83,64.89,64.81,64.87,5300.0,49.9352,49.9814,49.9198,49.966,5300.0
2010-05-13 11:20:00,64.87,64.96,64.87,64.91,9400.0,49.966,50.0353,49.966,49.9968,9400.0
2010-05-13 11:25:00,64.93,64.93,64.88,64.88,4100.0,50.0122,50.0122,49.9737,49.9737,4100.0
2010-05-13 11:30:00,64.89,64.91,64.82,64.87,7900.0,49.9814,49.9968,49.9275,49.966,7900.0
2010-05-13 11:35:00,64.85,64.85,64.76,64.81,5300.0,49.9506,49.9506,49.8812,49.9198,5300.0
2010-05-13 11:40:00,64.77,64.86,64.73,64.8,6200.0,49.8889,49.9583,49.8581,49.9121,6200.0
2010-05-13 11:45:00,64.8,64.82,64.79,64.81,900.0,49.9121,49.9275,49.9043,49.9198,900.0
2010-05-13 11:50:00,64.81,64.82,64.67,64.7,4500.0,49.9198,49.9275,49.8119,49.835,4500.0
2010-05-13 11:55:00,64.73,64.73,64.66,64.68,2200.0,49.8581,49.8581,49.8042,49.8196,2200.0
2010-05-13 12:00:00,64.69,64.74,64.65,64.72,2200.0,49.8273,49.8658,49.7965,49.8504,2200.0
2010-05-13 12:05:00,64.71,64.76,64.66,64.73,4900.0,49.8427,49.8812,49.8042,49.8581,4900.0
2010-05-13 12:10:00,64.74,64.78,64.72,64.72,5000.0,49.8658,49.8966,49.8504,49.8504,5000.0
2010-05-13 12:15:00,64.73,64.73,64.68,64.71,4300.0,49.8581,49.8581,49.8196,49.8427,4300.0
2010-05-13 12:20:00,64.69,64.77,64.69,64.77,1300.0,49.8273,49.8889,49.8273,49.8889,1300.0
2010-05-13 12:25:00,64.75,64.78,64.72,64.75,6900.0,49.8735,49.8966,49.8504,49.8735,6900.0
2010-05-13 12:30:00,64.77,64.8,64.75,64.75,1900.0,49.8889,49.9121,49.8735,49.8735,1900.0
2010-05-13 12:35:00,64.77,64.79,64.73,64.74,1200.0,49.8889,49.9043,49.8581,49.8658,1200.0
2010-05-13 12:40:00,64.72,64.79,64.72,64.78,6500.0,49.8504,49.9043,49.8504,49.8966,6500.0
2010-05-13 12:45:00,64.81,64.83,64.78,64.78,8800.0,49.9198,49.9352,49.8966,49.8966,8800.0
2010-05-13 12:50:00,64.76,64.79,64.73,64.77,4800.0,49.8812,49.9043,49.8581,49.8889,4800.0
2010-05-13 12:55:00,64.77,64.79,64.75,64.75,3200.0,49.8889,49.9043,49.8735,49.8735,3200.0
2010-05-13 13:00:00,64.74,64.74,64.71,64.73,3400.0,49.8658,49.8658,49.8427,49.8581,3400.0
2010-05-13 13:05:00,64.74,64.75,64.71,64.75,2000.0,49.8658,49.8735,49.8427,49.8735,2000.0
2010-05-13 13:10:00,64.73,64.87,64.71,64.83,6800.0,49.8581,49.966,49.8427,49.9352,6800.0
2010-05-13 13:15:00,64.84,64.92,64.82,64.91,11800.0,49.9429,50.0045,49.9275,49.9968,11800.0
2010-05-13 13:20:00,64.89,64.92,64.85,64.86,9800.0,49.9814,50.0045,49.9506,49.9583,9800.0
2010-05-13 13:25:00,64.87,64.88,64.85,64.88,2400.0,49.966,49.9737,49.9506,49.9737,2400.0
2010-05-13 13:30:00,64.87,64.95,64.87,64.91,13100.0,49.966,50.0276,49.966,49.9968,13100.0
2010-05-13 13:35:00,64.92,64.96,64.88,64.89,9700.0,50.0045,50.0353,49.9737,49.9814,9700.0
2010-05-13 13:40:00,64.89,64.93,64.82,64.84,17200.0,49.9814,50.0122,49.9275,49.9429,17200.0
2010-05-13 13:45:00,64.84,64.86,64.82,64.86,1000.0,49.9429,49.9583,49.9275,49.9583,1000.0
2010-05-13 13:50:00,64.89,64.89,64.83,64.85,12400.0,49.9814,49.9814,49.9352,49.9506,12400.0
2010-05-13 13:55:00,64.85,64.87,64.83,64.85,3200.0,49.9506,49.966,49.9352,49.9506,3200.0
2010-05-13 14:00:00,64.84,64.9,64.84,64.88,15400.0,49.9429,49.9891,49.9429,49.9737,15400.0
2010-05-13 14:05:00,64.87,64.95,64.87,64.92,3300.0,49.966,50.0276,49.966,50.0045,3300.0
2010-05-13 14:10:00,64.91,64.94,64.91,64.92,6100.0,49.9968,50.0199,49.9968,50.0045,6100.0
2010-05-13 14:15:00,64.91,64.92,64.9,64.91,3500.0,49.9968,50.0045,49.9891,49.9968,3500.0
2010-05-13 14:20:00,64.9,64.9,64.85,64.86,7800.0,49.9891,49.9891,49.9506,49.9583,7800.0
2010-05-13 14:25:00,64.87,64.87,64.8,64.82,46800.0,49.966,49.966,49.9121,49.9275,46800.0
2010-05-13 14:30:00,64.81,64.84,64.77,64.77,15500.0,49.9198,49.9429,49.8889,49.8889,15500.0
2010-05-13 14:35:00,64.78,64.83,64.76,64.83,6400.0,49.8966,49.9352,49.8812,49.9352,6400.0
2010-05-13 14:40:00,64.82,64.82,64.77,64.77,8800.0,49.9275,49.9275,49.8889,49.8889,8800.0
2010-05-13 14:45:00,64.77,64.77,64.68,64.68,8900.0,49.8889,49.8889,49.8196,49.8196,8900.0
2010-05-13 14:50:00,64.67,64.68,64.61,64.63,18300.0,49.8119,49.8196,49.7657,49.7811,18300.0
2010-05-13 14:55:00,64.61,64.64,64.57,64.62,8300.0,49.7657,49.7888,49.7349,49.7734,8300.0
2010-05-13 15:00:00,64.62,64.69,64.62,64.65,5400.0,49.7734,49.8273,49.7734,49.7965,5400.0
2010-05-13 15:05:00,64.65,64.65,64.55,64.56,7500.0,49.7965,49.7965,49.7195,49.7272,7500.0
2010-05-13 15:10:00,64.56,64.56,64.38,64.41,19600.0,49.7272,49.7272,49.5885,49.6117,19600.0
2010-05-13 15:15:00,64.38,64.38,64.24,64.27,57400.0,49.5885,49.5885,49.4807,49.5038,57400.0
2010-05-13 15:20:00,64.27,64.39,64.26,64.37,20100.0,49.5038,49.5963,49.4961,49.5808,20100.0
2010-05-13 15:25:00,64.38,64.42,64.32,64.32,8800.0,49.5885,49.6194,49.5423,49.5423,8800.0
2010-05-13 15:30:00,64.32,64.38,64.28,64.29,44100.0,49.5423,49.5885,49.5115,49.5192,44100.0
2010-05-13 15:35:00,64.29,64.35,64.15,64.2,47300.0,49.5192,49.5654,49.4114,49.4499,47300.0
2010-05-13 15:40:00,64.2,64.24,64.1,64.21,44800.0,49.4499,49.4807,49.3729,49.4576,44800.0
2010-05-13 15:45:00,64.24,64.38,64.22,64.35,30200.0,49.4807,49.5885,49.4653,49.5654,30200.0
2010-05-13 15:50:00,64.36,64.47,64.33,64.36,495400.0,49.5731,49.6579,49.55,49.5731,495400.0
2010-05-13 15:55:00,64.36,64.36,64.14,64.15,65200.0,49.5731,49.5731,49.4037,49.4114,65200.0
2010-05-14 09:30:00,63.68,63.77,63.64,63.71,63100.0,49.0494,49.1187,49.0186,49.0725,63100.0
2010-05-14 09:35:00,63.67,63.67,63.4,63.4,37500.0,49.0417,49.0417,48.8337,48.8337,37500.0
2010-05-14 09:40:00,63.4,63.4,63.04,63.25,125300.0,48.8337,48.8337,48.5564,48.7182,125300.0
2010-05-14 09:45:00,63.24,63.36,63.19,63.21,69400.0,48.7105,48.8029,48.672,48.6874,69400.0
2010-05-14 09:50:00,63.2,63.28,63.09,63.17,54000.0,48.6797,48.7413,48.5949,48.6565,54000.0
2010-05-14 09:55:00,63.16,63.23,63.1,63.13,35300.0,48.6488,48.7028,48.6026,48.6257,35300.0
2010-05-14 10:00:00,63.11,63.12,62.89,62.96,85700.0,48.6103,48.618,48.4409,48.4948,85700.0
2010-05-14 10:05:00,62.99,63.13,62.99,63.12,12800.0,48.5179,48.6257,48.5179,48.618,12800.0
2010-05-14 10:10:00,63.14,63.26,63.14,63.25,28300.0,48.6334,48.7259,48.6334,48.7182,28300.0
2010-05-14 10:15:00,63.26,63.36,63.19,63.21,22500.0,48.7259,48.8029,48.672,48.6874,22500.0
2010-05-14 10:20:00,63.17,63.38,63.16,63.36,21300.0,48.6565,48.8183,48.6488,48.8029,21300.0
2010-05-14 10:25:00,63.36,63.39,63.16,63.24,29300.0,48.8029,48.826,48.6488,48.7105,29300.0
2010-05-14 10:30:00,63.23,63.28,63.15,63.18,21400.0,48.7028,48.7413,48.6411,48.6643,21400.0
2010-05-14 10:35:00,63.15,63.18,63.04,63.08,18400.0,48.6411,48.6643,48.5564,48.5872,18400.0
2010-05-14 10:40:00,63.08,63.19,63.02,63.16,26000.0,48.5872,48.672,48.541,48.6488,26000.0
2010-05-14 10:45:00,63.11,63.19,63.07,63.19,21300.0,48.6103,48.672,48.5795,48.672,21300.0
2010-05-14 10:50:00,63.19,63.23,63.12,63.22,5900.0,48.672,48.7028,48.618,48.6951,5900.0
2010-05-14 10:55:00,63.21,63.21,63.09,63.13,12400.0,48.6874,48.6874,48.5949,48.6257,12400.0
2010-05-14 11:00:00,63.13,63.13,62.98,63.0,16800.0,48.6257,48.6257,48.5102,48.5256,16800.0
2010-05-14 11:05:00,62.99,62.99,62.85,62.88,49900.0,48.5179,48.5179,48.4101,48.4332,49900.0
2010-05-14 11:10:00,62.87,62.95,62.75,62.95,72300.0,48.4255,48.4871,48.333,48.4871,72300.0
2010-05-14 11:15:00,62.94,62.94,62.74,62.76,20000.0,48.4794,48.4794,48.3253,48.3407,20000.0
2010-05-14 11:20:00,62.73,62.75,62.52,62.66,28800.0,48.3176,48.333,48.1559,48.2637,28800.0
2010-05-14 11:25:00,62.68,62.85,62.67,62.75,16700.0,48.2791,48.4101,48.2714,48.333,16700.0
2010-05-14 11:30:00,62.73,62.87,62.72,62.85,18700.0,48.3176,48.4255,48.3099,48.4101,18700.0
2010-05-14 11:35:00,62.85,62.88,62.79,62.79,15000.0,48.4101,48.4332,48.3639,48.3639,15000.0
2010-05-14 11:40:00,62.76,62.81,62.7,62.81,7700.0,48.3407,48.3793,48.2945,48.3793,7700.0
2010-05-14 11:45:00,62.8,62.8,62.73,62.73,3200.0,48.3716,48.3716,48.3176,48.3176,3200.0
2010-05-14 11:50:00,62.73,62.73,62.62,62.65,17500.0,48.3176,48.3176,48.2329,48.256,17500.0
2010-05-14 11:55:00,62.67,62.71,62.62,62.69,15300.0,48.2714,48.3022,48.2329,48.2868,15300.0
2010-05-14 12:00:00,62.7,62.71,62.6,62.6,5000.0,48.2945,48.3022,48.2175,48.2175,5000.0
2010-05-14 12:05:00,62.64,62.64,62.41,62.52,33200.0,48.2483,48.2483,48.0712,48.1559,33200.0
2010-05-14 12:10:00,62.55,62.59,62.52,62.54,8300.0,48.179,48.2098,48.1559,48.1713,8300.0
2010-05-14 12:15:00,62.54,62.58,62.5,62.58,7000.0,48.1713,48.2021,48.1405,48.2021,7000.0
2010-05-14 12:20:00,62.65,62.72,62.53,62.72,7500.0,48.256,48.3099,48.1636,48.3099,7500.0
2010-05-14 12:25:00,62.72,62.77,62.67,62.68,4600.0,48.3099,48.3484,48.2714,48.2791,4600.0
2010-05-14 12:30:00,62.71,62.74,62.65,62.68,82300.0,48.3022,48.3253,48.256,48.2791,82300.0
2010-05-14 12:35:00,62.69,62.79,62.68,62.78,9200.0,48.2868,48.3639,48.2791,48.3562,9200.0
2010-05-14 12:40:00,62.79,62.89,62.76,62.76,8000.0,48.3639,48.4409,48.3407,48.3407,8000.0
2010-05-14 12:45:00,62.78,62.78,62.69,62.69,13100.0,48.3562,48.3562,48.2868,48.2868,13100.0
2010-05-14 12:50:00,62.75,62.8,62.75,62.8,3000.0,48.333,48.3716,48.333,48.3716,3000.0
2010-05-14 12:55:00,62.8,62.94,62.8,62.91,11500.0,48.3716,48.4794,48.3716,48.4563,11500.0
2010-05-14 13:00:00,62.94,62.99,62.87,62.88,14800.0,48.4794,48.5179,48.4255,48.4332,14800.0
2010-05-14 13:05:00,62.88,62.93,62.8,62.84,8300.0,48.4332,48.4717,48.3716,48.4024,8300.0
2010-05-14 13:10:00,62.9,62.93,62.85,62.91,15900.0,48.4486,48.4717,48.4101,48.4563,15900.0
2010-05-14 13:15:00,62.93,62.93,62.71,62.71,12400.0,48.4717,48.4717,48.3022,48.3022,12400.0
2010-05-14 13:20:00,62.71,62.85,62.71,62.84,7200.0,48.3022,48.4101,48.3022,48.4024,7200.0
2010-05-14 13:25:00,62.84,62.84,62.77,62.8,3600.0,48.4024,48.4024,48.3484,48.3716,3600.0
2010-05-14 13:30:00,62.78,62.78,62.65,62.65,15900.0,48.3562,48.3562,48.256,48.256,15900.0
2010-05-14 13:35:00,62.65,62.75,62.61,62.61,32900.0,48.256,48.333,48.2252,48.2252,32900.0
2010-05-14 13:40:00,62.65,62.7,62.61,62.67,10800.0,48.256,48.2945,48.2252,48.2714,10800.0
2010-05-14 13:45:00,62.7,62.74,62.69,62.73,3000.0,48.2945,48.3253,48.2868,48.3176,3000.0
2010-05-14 13:50:00,62.71,62.74,62.63,62.74,3900.0,48.3022,48.3253,48.2406,48.3253,3900.0
2010-05-14 13:55:00,62.73,62.84,62.71,62.75,9900.0,48.3176,48.4024,48.3022,48.333,9900.0
2010-05-14 14:00:00,62.75,62.8,62.73,62.74,18600.0,48.333,48.3716,48.3176,48.3253,18600.0
2010-05-14 14:05:00,62.74,62.76,62.67,62.69,8900.0,48.3253,48.3407,48.2714,48.2868,8900.0
2010-05-14 14:10:00,62.69,62.7,62.55,62.59,25800.0,48.2868,48.2945,48.179,48.2098,25800.0
2010-05-14 14:15:00,62.6,62.6,62.48,62.54,26000.0,48.2175,48.2175,48.1251,48.1713,26000.0
2010-05-14 14:20:00,62.57,62.66,62.57,62.66,13600.0,48.1944,48.2637,48.1944,48.2637,13600.0
2010-05-14 14:25:00,62.67,62.7,62.57,62.67,9400.0,48.2714,48.2945,48.1944,48.2714,9400.0
2010-05-14 14:30:00,62.69,62.73,62.66,62.71,14200.0,48.2868,48.3176,48.2637,48.3022,14200.0
2010-05-14 14:35:00,62.71,62.83,62.67,62.8,32000.0,48.3022,48.3947,48.2714,48.3716,32000.0
2010-05-14 14:40:00,62.79,62.79,62.73,62.73,8400.0,48.3639,48.3639,48.3176,48.3176,8400.0
2010-05-14 14:45:00,62.73,62.78,62.71,62.78,13400.0,48.3176,48.3562,48.3022,48.3562,13400.0
2010-05-14 14:50:00,62.78,62.82,62.68,62.7,25000.0,48.3562,48.387,48.2791,48.2945,25000.0
2010-05-14 14:55:00,62.67,62.7,62.61,62.65,9000.0,48.2714,48.2945,48.2252,48.256,9000.0
2010-05-14 15:00:00,62.65,62.7,62.63,62.66,12300.0,48.256,48.2945,48.2406,48.2637,12300.0
2010-05-14 15:05:00,62.68,62.69,62.62,62.65,6800.0,48.2791,48.2868,48.2329,48.256,6800.0
2010-05-14 15:10:00,62.68,62.75,62.66,62.66,16800.0,48.2791,48.333,48.2637,48.2637,16800.0
2010-05-14 15:15:00,62.63,62.67,62.57,62.58,15200.0,48.2406,48.2714,48.1944,48.2021,15200.0
2010-05-14 15:20:00,62.6,62.62,62.46,62.51,26800.0,48.2175,48.2329,48.1097,48.1482,26800.0
2010-05-14 15:25:00,62.52,62.61,62.5,62.61,20800.0,48.1559,48.2252,48.1405,48.2252,20800.0
2010-05-14 15:30:00,62.59,62.67,62.59,62.63,21300.0,48.2098,48.2714,48.2098,48.2406,21300.0
2010-05-14 15:35:00,62.64,62.64,62.53,62.59,15500.0,48.2483,48.2483,48.1636,48.2098,15500.0
2010-05-14 15:40:00,62.59,62.83,62.59,62.81,50600.0,48.2098,48.3947,48.2098,48.3793,50600.0
2010-05-14 15:45:00,62.82,62.82,62.74,62.76,50000.0,48.387,48.387,48.3253,48.3407,50000.0
2010-05-14 15:50:00,62.77,63.0,62.75,62.97,56700.0,48.3484,48.5256,48.333,48.5025,56700.0
2010-05-14 15:55:00,62.98,63.09,62.89,62.96,147000.0,48.5102,48.5949,48.4409,48.4948,147000.0
2010-05-17 09:30:00,63.13,63.24,63.12,63.12,46600.0,48.6257,48.7105,48.618,48.618,46600.0
2010-05-17 09:35:00,63.13,63.33,63.13,63.28,24600.0,48.6257,48.7798,48.6257,48.7413,24600.0
2010-05-17 09:40:00,63.26,63.28,63.15,63.16,35200.0,48.7259,48.7413,48.6411,48.6488,35200.0
2010-05-17 09:45:00,63.11,63.11,62.98,63.06,27700.0,48.6103,48.6103,48.5102,48.5718,27700.0
2010-05-17 09:50:00,63.07,63.11,62.92,62.98,27600.0,48.5795,48.6103,48.464,48.5102,27600.0
2010-05-17 09:55:00,62.97,62.99,62.84,62.89,25000.0,48.5025,48.5179,48.4024,48.4409,25000.0
2010-05-17 10:00:00,62.87,62.96,62.82,62.89,17200.0,48.4255,48.4948,48.387,48.4409,17200.0
2010-05-17 10:05:00,62.87,62.97,62.84,62.84,34000.0,48.4255,48.5025,48.4024,48.4024,34000.0
2010-05-17 10:10:00,62.83,63.0,62.81,62.97,17500.0,48.3947,48.5256,48.3793,48.5025,17500.0
2010-05-17 10:15:00,63.0,63.12,62.99,63.09,10400.0,48.5256,48.618,48.5179,48.5949,10400.0
2010-05-17 10:20:00,63.09,63.09,62.94,62.94,11200.0,48.5949,48.5949,48.4794,48.4794,11200.0
2010-05-17 10:25:00,62.92,63.02,62.91,63.0,19900.0,48.464,48.541,48.4563,48.5256,19900.0
2010-05-17 10:30:00,63.0,63.01,62.95,62.95,9900.0,48.5256,48.5333,48.4871,48.4871,9900.0
2010-05-17 10:35:00,63.01,63.12,63.0,63.03,12600.0,48.5333,48.618,48.5256,48.5487,12600.0
2010-05-17 10:40:00,63.01,63.04,62.85,62.86,22500.0,48.5333,48.5564,48.4101,48.4178,22500.0
2010-05-17 10:45:00,62.86,62.94,62.85,62.88,13900.0,48.4178,48.4794,48.4101,48.4332,13900.0
2010-05-17 10:50:00,62.89,63.0,62.89,62.95,26700.0,48.4409,48.5256,48.4409,48.4871,26700.0
2010-05-17 10:55:00,62.94,62.94,62.81,62.81,19500.0,48.4794,48.4794,48.3793,48.3793,19500.0
2010-05-17 11:00:00,62.81,62.84,62.7,62.71,10000.0,48.3793,48.4024,48.2945,48.3022,10000.0
2010-05-17 11:05:00,62.69,62.73,62.67,62.72,6900.0,48.2868,48.3176,48.2714,48.3099,6900.0
2010-05-17 11:10:00,62.69,62.69,62.57,62.57,13700.0,48.2868,48.2868,48.1944,48.1944,13700.0
2010-05-17 11:15:00,62.54,62.61,62.43,62.43,20900.0,48.1713,48.2252,48.0866,48.0866,20900.0
2010-05-17 11:20:00,62.44,62.55,62.42,62.53,80700.0,48.0943,48.179,48.0789,48.1636,80700.0
2010-05-17 11:25:00,62.53,62.54,62.36,62.51,19200.0,48.1636,48.1713,48.0326,48.1482,19200.0
2010-05-17 11:30:00,62.55,62.55,62.47,62.55,7500.0,48.179,48.179,48.1174,48.179,7500.0
2010-05-17 11:35:00,62.55,62.61,62.55,62.56,7700.0,48.179,48.2252,48.179,48.1867,7700.0
2010-05-17 11:40:00,62.58,62.63,62.57,62.59,6400.0,48.2021,48.2406,48.1944,48.2098,6400.0
2010-05-17 11:45:00,62.58,62.6,62.41,62.48,24900.0,48.2021,48.2175,48.0712,48.1251,24900.0
2010-05-17 11:50:00,62.47,62.47,62.28,62.29,7300.0,48.1174,48.1174,47.971,47.9787,7300.0
2010-05-17 11:55:00,62.32,62.36,62.28,62.29,8300.0,48.0018,48.0326,47.971,47.9787,8300.0
2010-05-17 12:00:00,62.27,62.27,61.84,61.87,96300.0,47.9633,47.9633,47.6321,47.6552,96300.0
2010-05-17 12:05:00,61.87,61.98,61.79,61.88,44300.0,47.6552,47.74,47.5936,47.6629,44300.0
2010-05-17 12:10:00,61.93,62.07,61.92,62.03,16600.0,47.7014,47.8093,47.6937,47.7785,16600.0
2010-05-17 12:15:00,62.05,62.06,61.99,62.03,10200.0,47.7939,47.8016,47.7477,47.7785,10200.0
2010-05-17 12:20:00,62.05,62.11,62.02,62.07,14900.0,47.7939,47.8401,47.7708,47.8093,14900.0
2010-05-17 12:25:00,62.08,62.15,62.02,62.02,16000.0,47.817,47.8709,47.7708,47.7708,16000.0
2010-05-17 12:30:00,62.02,62.2,62.02,62.2,41900.0,47.7708,47.9094,47.7708,47.9094,41900.0
2010-05-17 12:35:00,62.2,62.2,62.12,62.15,17800.0,47.9094,47.9094,47.8478,47.8709,17800.0
2010-05-17 12:40:00,62.15,62.2,62.09,62.11,12900.0,47.8709,47.9094,47.8247,47.8401,12900.0
2010-05-17 12:45:00,62.1,62.18,62.1,62.15,6900.0,47.8324,47.894,47.8324,47.8709,6900.0
2010-05-17 12:50:00,62.16,62.16,62.04,62.12,11700.0,47.8786,47.8786,47.7862,47.8478,11700.0
2010-05-17 12:55:00,62.08,62.08,62.02,62.02,6900.0,47.817,47.817,47.7708,47.7708,6900.0
2010-05-17 13:00:00,62.02,62.1,62.02,62.02,11200.0,47.7708,47.8324,47.7708,47.7708,11200.0
2010-05-17 13:05:00,62.06,62.08,62.06,62.07,2900.0,47.8016,47.817,47.8016,47.8093,2900.0
2010-05-17 13:10:00,62.08,62.1,62.05,62.09,5300.0,47.817,47.8324,47.7939,47.8247,5300.0
2010-05-17 13:15:00,62.12,62.32,62.12,62.32,22800.0,47.8478,48.0018,47.8478,48.0018,22800.0
2010-05-17 13:20:00,62.31,62.33,62.27,62.3,11100.0,47.9941,48.0095,47.9633,47.9864,11100.0
2010-05-17 13:25:00,62.29,62.38,62.29,62.32,21800.0,47.9787,48.0481,47.9787,48.0018,21800.0
2010-05-17 13:30:00,62.31,62.43,62.3,62.38,13400.0,47.9941,48.0866,47.9864,48.0481,13400.0
2010-05-17 13:35:00,62.4,62.4,62.21,62.21,29400.0,48.0635,48.0635,47.9171,47.9171,29400.0
2010-05-17 13:40:00,62.21,62.23,62.15,62.15,13600.0,47.9171,47.9325,47.8709,47.8709,13600.0
2010-05-17 13:45:00,62.17,62.18,62.1,62.17,24500.0,47.8863,47.894,47.8324,47.8863,24500.0
2010-05-17 13:50:00,62.16,62.2,62.13,62.2,7600.0,47.8786,47.9094,47.8555,47.9094,7600.0
2010-05-17 13:55:00,62.25,62.33,62.22,62.32,21300.0,47.9479,48.0095,47.9248,48.0018,21300.0
2010-05-17 14:00:00,62.31,62.5,62.3,62.45,19700.0,47.9941,48.1405,47.9864,48.102,19700.0
2010-05-17 14:05:00,62.45,62.46,62.3,62.33,12500.0,48.102,48.1097,47.9864,48.0095,12500.0
2010-05-17 14:10:00,62.3,62.4,62.3,62.4,20700.0,47.9864,48.0635,47.9864,48.0635,20700.0
2010-05-17 14:15:00,62.43,62.45,62.36,62.42,16500.0,48.0866,48.102,48.0326,48.0789,16500.0
2010-05-17 14:20:00,62.45,62.45,62.35,62.37,30500.0,48.102,48.102,48.0249,48.0403,30500.0
2010-05-17 14:25:00,62.33,62.37,62.29,62.37,14300.0,48.0095,48.0403,47.9787,48.0403,14300.0
2010-05-17 14:30:00,62.34,62.49,62.34,62.36,22100.0,48.0172,48.1328,48.0172,48.0326,22100.0
2010-05-17 14:35:00,62.34,62.47,62.31,62.46,28600.0,48.0172,48.1174,47.9941,48.1097,28600.0
2010-05-17 14:40:00,62.49,62.57,62.49,62.53,11800.0,48.1328,48.1944,48.1328,48.1636,11800.0
2010-05-17 14:45:00,62.53,62.66,62.53,62.61,8000.0,48.1636,48.2637,48.1636,48.2252,8000.0
2010-05-17 14:50:00,62.62,62.64,62.58,62.59,6600.0,48.2329,48.2483,48.2021,48.2098,6600.0
2010-05-17 14:55:00,62.59,62.7,62.58,62.68,35700.0,48.2098,48.2945,48.2021,48.2791,35700.0
2010-05-17 15:00:00,62.68,62.89,62.68,62.8,29200.0,48.2791,48.4409,48.2791,48.3716,29200.0
2010-05-17 15:05:00,62.81,62.81,62.58,62.59,22400.0,48.3793,48.3793,48.2021,48.2098,22400.0
2010-05-17 15:10:00,62.59,62.68,62.59,62.68,8300.0,48.2098,48.2791,48.2098,48.2791,8300.0
2010-05-17 15:15:00,62.64,62.64,62.49,62.52,39000.0,48.2483,48.2483,48.1328,48.1559,39000.0
2010-05-17 15:20:00,62.53,62.6,62.4,62.5,28000.0,48.1636,48.2175,48.0635,48.1405,28000.0
2010-05-17 15:25:00,62.5,62.6,62.45,62.59,34600.0,48.1405,48.2175,48.102,48.2098,34600.0
2010-05-17 15:30:00,62.58,62.72,62.58,62.72,33200.0,48.2021,48.3099,48.2021,48.3099,33200.0
2010-05-17 15:35:00,62.74,62.98,62.73,62.97,18000.0,48.3253,48.5102,48.3176,48.5025,18000.0
2010-05-17 15:40:00,62.99,63.07,62.9,62.99,30600.0,48.5179,48.5795,48.4486,48.5179,30600.0
2010-05-17 15:45:00,62.98,63.03,62.92,62.99,19100.0,48.5102,48.5487,48.464,48.5179,19100.0
2010-05-17 15:50:00,63.01,63.08,62.98,63.06,17700.0,48.5333,48.5872,48.5102,48.5718,17700.0
2010-05-17 15:55:00,63.06,63.07,62.99,63.0,39100.0,48.5718,48.5795,48.5179,48.5256,39100.0
2010-05-18 09:30:00,63.55,63.59,63.49,63.49,51400.0,48.9492,48.9801,48.903,48.903,51400.0
2010-05-18 09:35:00,63.47,63.56,63.44,63.51,37400.0,48.8876,48.9569,48.8645,48.9184,37400.0
2010-05-18 09:40:00,63.49,63.62,63.48,63.58,42800.0,48.903,49.0032,48.8953,48.9723,42800.0
2010-05-18 09:45:00,63.59,63.73,63.59,63.67,33500.0,48.9801,49.0879,48.9801,49.0417,33500.0
2010-05-18 09:50:00,63.64,63.64,63.53,63.55,18400.0,49.0186,49.0186,48.9338,48.9492,18400.0
2010-05-18 09:55:00,63.56,63.6,63.5,63.5,25400.0,48.9569,48.9878,48.9107,48.9107,25400.0
2010-05-18 10:00:00,63.5,63.52,63.39,63.39,112700.0,48.9107,48.9261,48.826,48.826,112700.0
2010-05-18 10:05:00,63.38,63.46,63.37,63.43,20200.0,48.8183,48.8799,48.8106,48.8568,20200.0
2010-05-18 10:10:00,63.42,63.48,63.31,63.48,39200.0,48.8491,48.8953,48.7644,48.8953,39200.0
2010-05-18 10:15:00,63.51,63.55,63.49,63.52,10400.0,48.9184,48.9492,48.903,48.9261,10400.0
2010-05-18 10:20:00,63.52,63.52,63.43,63.48,7400.0,48.9261,48.9261,48.8568,48.8953,7400.0
2010-05-18 10:25:00,63.49,63.5,63.34,63.34,15300.0,48.903,48.9107,48.7875,48.7875,15300.0
2010-05-18 10:30:00,63.34,63.37,63.23,63.24,69700.0,48.7875,48.8106,48.7028,48.7105,69700.0
2010-05-18 10:35:00,63.25,63.34,63.25,63.33,35800.0,48.7182,48.7875,48.7182,48.7798,35800.0
2010-05-18 10:40:00,63.32,63.34,63.14,63.17,47200.0,48.7721,48.7875,48.6334,48.6565,47200.0
2010-05-18 10:45:00,63.14,63.2,63.01,63.04,56600.0,48.6334,48.6797,48.5333,48.5564,56600.0
2010-05-18 10:50:00,63.01,63.04,62.88,63.03,38400.0,48.5333,48.5564,48.4332,48.5487,38400.0
2010-05-18 10:55:00,63.03,63.09,63.0,63.08,33700.0,48.5487,48.5949,48.5256,48.5872,33700.0
2010-05-18 11:00:00,63.07,63.15,63.04,63.05,43400.0,48.5795,48.6411,48.5564,48.5641,43400.0
2010-05-18 11:05:00,63.08,63.13,63.02,63.09,19100.0,48.5872,48.6257,48.541,48.5949,19100.0
2010-05-18 11:10:00,63.08,63.24,63.07,63.21,18400.0,48.5872,48.7105,48.5795,48.6874,18400.0
2010-05-18 11:15:00,63.23,63.23,63.12,63.17,31100.0,48.7028,48.7028,48.618,48.6565,31100.0
2010-05-18 11:20:00,63.18,63.23,63.12,63.14,9600.0,48.6643,48.7028,48.618,48.6334,9600.0
2010-05-18 11:25:00,63.15,63.24,63.15,63.24,36000.0,48.6411,48.7105,48.6411,48.7105,36000.0
2010-05-18 11:30:00,63.27,63.27,63.2,63.23,17400.0,48.7336,48.7336,48.6797,48.7028,17400.0
2010-05-18 11:35:00,63.23,63.23,63.09,63.1,39400.0,48.7028,48.7028,48.5949,48.6026,39400.0
2010-05-18 11:40:00,63.1,63.11,62.82,62.84,20600.0,48.6026,48.6103,48.387,48.4024,20600.0
2010-05-18 11:45:00,62.84,62.92,62.78,62.88,39900.0,48.4024,48.464,48.3562,48.4332,39900.0
2010-05-18 11:50:00,62.86,62.92,62.84,62.92,16800.0,48.4178,48.464,48.4024,48.464,16800.0
2010-05-18 11:55:00,62.91,62.93,62.86,62.86,25600.0,48.4563,48.4717,48.4178,48.4178,25600.0
2010-05-18 12:00:00,62.87,62.9,62.66,62.69,36200.0,48.4255,48.4486,48.2637,48.2868,36200.0
2010-05-18 12:05:00,62.68,62.84,62.68,62.82,52700.0,48.2791,48.4024,48.2791,48.387,52700.0
2010-05-18 12:10:00,62.82,62.94,62.81,62.87,13700.0,48.387,48.4794,48.3793,48.4255,13700.0
2010-05-18 12:15:00,62.88,62.94,62.88,62.89,17100.0,48.4332,48.4794,48.4332,48.4409,17100.0
2010-05-18 12:20:00,62.9,62.91,62.77,62.78,38100.0,48.4486,48.4563,48.3484,48.3562,38100.0
2010-05-18 12:25:00,62.8,62.92,62.78,62.92,28100.0,48.3716,48.464,48.3562,48.464,28100.0
2010-05-18 12:30:00,62.91,62.97,62.86,62.96,20300.0,48.4563,48.5025,48.4178,48.4948,20300.0
2010-05-18 12:35:00,62.97,63.0,62.9,62.9,20900.0,48.5025,48.5256,48.4486,48.4486,20900.0
2010-05-18 12:40:00,62.91,62.98,62.91,62.97,26500.0,48.4563,48.5102,48.4563,48.5025,26500.0
2010-05-18 12:45:00,62.98,63.11,62.98,63.08,25600.0,48.5102,48.6103,48.5102,48.5872,25600.0
2010-05-18 12:50:00,63.11,63.12,63.0,63.01,22500.0,48.6103,48.618,48.5256,48.5333,22500.0
2010-05-18 12:55:00,63.03,63.04,62.84,62.84,33900.0,48.5487,48.5564,48.4024,48.4024,33900.0
2010-05-18 13:00:00,62.83,62.92,62.73,62.8,64900.0,48.3947,48.464,48.3176,48.3716,64900.0
2010-05-18 13:05:00,62.81,62.82,62.56,62.7,71700.0,48.3793,48.387,48.1867,48.2945,71700.0
2010-05-18 13:10:00,62.71,62.74,62.51,62.62,57500.0,48.3022,48.3253,48.1482,48.2329,57500.0
2010-05-18 13:15:00,62.6,62.7,62.56,62.57,31600.0,48.2175,48.2945,48.1867,48.1944,31600.0
2010-05-18 13:20:00,62.57,62.73,62.56,62.69,34400.0,48.1944,48.3176,48.1867,48.2868,34400.0
2010-05-18 13:25:00,62.69,62.81,62.67,62.74,45100.0,48.2868,48.3793,48.2714,48.3253,45100.0
2010-05-18 13:30:00,62.73,62.81,62.73,62.81,4100.0,48.3176,48.3793,48.3176,48.3793,4100.0
2010-05-18 13:35:00,62.8,62.81,62.54,62.58,27400.0,48.3716,48.3793,48.1713,48.2021,27400.0
2010-05-18 13:40:00,62.61,62.62,62.47,62.56,115500.0,48.2252,48.2329,48.1174,48.1867,115500.0
2010-05-18 13:45:00,62.51,62.6,62.42,62.54,54400.0,48.1482,48.2175,48.0789,48.1713,54400.0
2010-05-18 13:50:00,62.55,62.57,62.48,62.48,12300.0,48.179,48.1944,48.1251,48.1251,12300.0
2010-05-18 13:55:00,62.45,62.55,62.38,62.38,67700.0,48.102,48.179,48.0481,48.0481,67700.0
2010-05-18 14:00:00,62.39,62.54,62.36,62.51,24600.0,48.0558,48.1713,48.0326,48.1482,24600.0
2010-05-18 14:05:00,62.48,62.55,62.46,62.53,37900.0,48.1251,48.179,48.1097,48.1636,37900.0
2010-05-18 14:10:00,62.52,62.63,62.52,62.54,25100.0,48.1559,48.2406,48.1559,48.1713,25100.0
2010-05-18 14:15:00,62.57,62.59,62.5,62.52,6300.0,48.1944,48.2098,48.1405,48.1559,6300.0
2010-05-18 14:20:00,62.5,62.5,62.34,62.34,75400.0,48.1405,48.1405,48.0172,48.0172,75400.0
2010-05-18 14:25:00,62.37,62.41,62.3,62.36,46900.0,48.0403,48.0712,47.9864,48.0326,46900.0
2010-05-18 14:30:00,62.37,62.37,62.19,62.22,37000.0,48.0403,48.0403,47.9017,47.9248,37000.0
2010-05-18 14:35:00,62.19,62.24,62.06,62.06,20900.0,47.9017,47.9402,47.8016,47.8016,20900.0
2010-05-18 14:40:00,62.09,62.23,62.06,62.23,27800.0,47.8247,47.9325,47.8016,47.9325,27800.0
2010-05-18 14:45:00,62.21,62.29,62.16,62.19,38600.0,47.9171,47.9787,47.8786,47.9017,38600.0
2010-05-18 14:50:00,62.16,62.2,62.1,62.11,25600.0,47.8786,47.9094,47.8324,47.8401,25600.0
2010-05-18 14:55:00,62.11,62.17,62.03,62.11,85700.0,47.8401,47.8863,47.7785,47.8401,85700.0
2010-05-18 15:00:00,62.09,62.12,61.93,61.97,50100.0,47.8247,47.8478,47.7014,47.7323,50100.0
2010-05-18 15:05:00,61.96,62.13,61.95,62.09,42700.0,47.7245,47.8555,47.7168,47.8247,42700.0
2010-05-18 15:10:00,62.08,62.37,62.08,62.37,16200.0,47.817,48.0403,47.817,48.0403,16200.0
2010-05-18 15:15:00,62.38,62.4,62.26,62.27,13400.0,48.0481,48.0635,47.9556,47.9633,13400.0
2010-05-18 15:20:00,62.28,62.28,62.19,62.2,12500.0,47.971,47.971,47.9017,47.9094,12500.0
2010-05-18 15:25:00,62.2,62.2,62.01,62.01,7200.0,47.9094,47.9094,47.7631,47.7631,7200.0
2010-05-18 15:30:00,61.99,62.08,61.95,62.0,46600.0,47.7477,47.817,47.7168,47.7554,46600.0
2010-05-18 15:35:00,62.0,62.15,62.0,62.13,19700.0,47.7554,47.8709,47.7554,47.8555,19700.0
2010-05-18 15:40:00,62.11,62.27,62.08,62.25,25400.0,47.8401,47.9633,47.817,47.9479,25400.0
2010-05-18 15:45:00,62.25,62.31,62.1,62.11,33200.0,47.9479,47.9941,47.8324,47.8401,33200.0
2010-05-18 15:50:00,62.12,62.27,62.09,62.23,35100.0,47.8478,47.9633,47.8247,47.9325,35100.0
2010-05-18 15:55:00,62.23,62.24,62.11,62.16,13300.0,47.9325,47.9402,47.8401,47.8786,13300.0
2010-05-19 09:30:00,61.79,61.97,61.79,61.93,43200.0,47.5936,47.7323,47.5936,47.7014,43200.0
2010-05-19 09:35:00,61.94,61.99,61.85,61.97,13400.0,47.7091,47.7477,47.6398,47.7323,13400.0
2010-05-19 09:40:00,62.01,62.17,61.96,62.17,75300.0,47.7631,47.8863,47.7245,47.8863,75300.0
2010-05-19 09:45:00,62.21,62.31,62.17,62.25,133900.0,47.9171,47.9941,47.8863,47.9479,133900.0
2010-05-19 09:50:00,62.26,62.34,62.16,62.16,71200.0,47.9556,48.0172,47.8786,47.8786,71200.0
2010-05-19 09:55:00,62.13,62.14,62.03,62.09,49800.0,47.8555,47.8632,47.7785,47.8247,49800.0
2010-05-19 10:00:00,62.08,62.09,61.78,61.92,60300.0,47.817,47.8247,47.5859,47.6937,60300.0
2010-05-19 10:05:00,61.93,62.02,61.83,61.84,43700.0,47.7014,47.7708,47.6244,47.6321,43700.0
2010-05-19 10:10:00,61.84,61.84,61.68,61.75,48900.0,47.6321,47.6321,47.5089,47.5628,48900.0
2010-05-19 10:15:00,61.76,61.83,61.41,61.49,81300.0,47.5705,47.6244,47.3009,47.3625,81300.0
2010-05-19 10:20:00,61.48,61.51,61.24,61.3,185000.0,47.3548,47.3779,47.17,47.2162,185000.0
2010-05-19 10:25:00,61.3,61.69,61.3,61.64,63000.0,47.2162,47.5166,47.2162,47.4781,63000.0
2010-05-19 10:30:00,61.66,61.81,61.57,61.81,69800.0,47.4935,47.609,47.4242,47.609,69800.0
2010-05-19 10:35:00,61.81,61.81,61.59,61.61,19700.0,47.609,47.609,47.4396,47.455,19700.0
2010-05-19 10:40:00,61.61,61.75,61.52,61.68,38800.0,47.455,47.5628,47.3856,47.5089,38800.0
2010-05-19 10:45:00,61.66,61.67,61.49,61.49,26600.0,47.4935,47.5012,47.3625,47.3625,26600.0
2010-05-19 10:50:00,61.5,61.58,61.44,61.53,84800.0,47.3702,47.4319,47.324,47.3933,84800.0
2010-05-19 10:55:00,61.53,61.66,61.53,61.63,29400.0,47.3933,47.4935,47.3933,47.4704,29400.0
2010-05-19 11:00:00,61.6,61.67,61.52,61.53,40000.0,47.4473,47.5012,47.3856,47.3933,40000.0
2010-05-19 11:05:00,61.57,61.6,61.54,61.56,21100.0,47.4242,47.4473,47.401,47.4164,21100.0
2010-05-19 11:10:00,61.53,61.53,61.39,61.44,9500.0,47.3933,47.3933,47.2855,47.324,9500.0
2010-05-19 11:15:00,61.45,61.52,61.4,61.41,43300.0,47.3317,47.3856,47.2932,47.3009,43300.0
2010-05-19 11:20:00,61.4,61.41,61.17,61.18,48600.0,47.2932,47.3009,47.1161,47.1238,48600.0
2010-05-19 11:25:00,61.18,61.31,61.14,61.27,29300.0,47.1238,47.2239,47.0929,47.1931,29300.0
2010-05-19 11:30:00,61.26,61.28,61.13,61.26,38200.0,47.1854,47.2008,47.0852,47.1854,38200.0
2010-05-19 11:35:00,61.28,61.32,61.24,61.25,11700.0,47.2008,47.2316,47.17,47.1777,11700.0
2010-05-19 11:40:00,61.22,61.24,61.13,61.13,14000.0,47.1546,47.17,47.0852,47.0852,14000.0
2010-05-19 11:45:00,61.13,61.19,60.97,60.98,47900.0,47.0852,47.1315,46.962,46.9697,47900.0
2010-05-19 11:50:00,61.0,61.11,60.96,61.09,85400.0,46.9851,47.0698,46.9543,47.0544,85400.0
2010-05-19 11:55:00,61.09,61.27,61.06,61.26,46000.0,47.0544,47.1931,47.0313,47.1854,46000.0
2010-05-19 12:00:00,61.25,61.4,61.22,61.37,46200.0,47.1777,47.2932,47.1546,47.2701,46200.0
2010-05-19 12:05:00,61.39,61.39,61.28,61.31,35800.0,47.2855,47.2855,47.2008,47.2239,35800.0
2010-05-19 12:10:00,61.32,61.37,61.3,61.36,25700.0,47.2316,47.2701,47.2162,47.2624,25700.0
2010-05-19 12:15:00,61.34,61.34,61.21,61.25,21800.0,47.247,47.247,47.1469,47.1777,21800.0
2010-05-19 12:20:00,61.27,61.42,61.26,61.41,7000.0,47.1931,47.3086,47.1854,47.3009,7000.0
2010-05-19 12:25:00,61.39,61.62,61.39,61.52,27000.0,47.2855,47.4627,47.2855,47.3856,27000.0
2010-05-19 12:30:00,61.5,61.5,61.41,61.44,12300.0,47.3702,47.3702,47.3009,47.324,12300.0
2010-05-19 12:35:00,61.48,61.58,61.48,61.53,43000.0,47.3548,47.4319,47.3548,47.3933,43000.0
2010-05-19 12:40:00,61.55,61.55,61.44,61.46,5700.0,47.4087,47.4087,47.324,47.3394,5700.0
2010-05-19 12:45:00,61.48,61.48,61.34,61.34,4300.0,47.3548,47.3548,47.247,47.247,4300.0
2010-05-19 12:50:00,61.34,61.49,61.34,61.48,3200.0,47.247,47.3625,47.247,47.3548,3200.0
2010-05-19 12:55:00,61.49,61.75,61.45,61.75,39200.0,47.3625,47.5628,47.3317,47.5628,39200.0
2010-05-19 13:00:00,61.74,61.8,61.63,61.7,32600.0,47.5551,47.6013,47.4704,47.5243,32600.0
2010-05-19 13:05:00,61.7,61.72,61.58,61.72,41800.0,47.5243,47.5397,47.4319,47.5397,41800.0
2010-05-19 13:10:00,61.68,61.72,61.63,61.72,4100.0,47.5089,47.5397,47.4704,47.5397,4100.0
2010-05-19 13:15:00,61.7,61.72,61.59,61.67,24400.0,47.5243,47.5397,47.4396,47.5012,24400.0
2010-05-19 13:20:00,61.7,61.93,61.68,61.91,43800.0,47.5243,47.7014,47.5089,47.686,43800.0
2010-05-19 13:25:00,61.9,61.9,61.8,61.8,31800.0,47.6783,47.6783,47.6013,47.6013,31800.0
2010-05-19 13:30:00,61.8,61.8,61.77,61.77,2200.0,47.6013,47.6013,47.5782,47.5782,2200.0
2010-05-19 13:35:00,61.75,61.76,61.65,61.74,29800.0,47.5628,47.5705,47.4858,47.5551,29800.0
2010-05-19 13:40:00,61.76,61.85,61.73,61.83,19500.0,47.5705,47.6398,47.5474,47.6244,19500.0
2010-05-19 13:45:00,61.85,61.97,61.81,61.96,50300.0,47.6398,47.7323,47.609,47.7245,50300.0
2010-05-19 13:50:00,61.99,61.99,61.88,61.92,11500.0,47.7477,47.7477,47.6629,47.6937,11500.0
2010-05-19 13:55:00,61.91,61.91,61.78,61.83,21000.0,47.686,47.686,47.5859,47.6244,21000.0
2010-05-19 14:00:00,61.86,61.96,61.75,61.88,22900.0,47.6475,47.7245,47.5628,47.6629,22900.0
2010-05-19 14:05:00,61.91,62.01,61.82,61.86,18200.0,47.686,47.7631,47.6167,47.6475,18200.0
2010-05-19 14:10:00,61.83,61.83,61.74,61.79,8100.0,47.6244,47.6244,47.5551,47.5936,8100.0
2010-05-19 14:15:00,61.82,61.83,61.68,61.69,13400.0,47.6167,47.6244,47.5089,47.5166,13400.0
2010-05-19 14:20:00,61.7,61.74,61.58,61.58,12500.0,47.5243,47.5551,47.4319,47.4319,12500.0
2010-05-19 14:25:00,61.59,61.73,61.59,61.72,20400.0,47.4396,47.5474,47.4396,47.5397,20400.0
2010-05-19 14:30:00,61.72,61.76,61.63,61.64,20500.0,47.5397,47.5705,47.4704,47.4781,20500.0
2010-05-19 14:35:00,61.64,61.72,61.61,61.64,8100.0,47.4781,47.5397,47.455,47.4781,8100.0
2010-05-19 14:40:00,61.61,61.84,61.61,61.79,24100.0,47.455,47.6321,47.455,47.5936,24100.0
2010-05-19 14:45:00,61.82,61.93,61.82,61.92,13900.0,47.6167,47.7014,47.6167,47.6937,13900.0
2010-05-19 14:50:00,61.92,61.92,61.73,61.83,20600.0,47.6937,47.6937,47.5474,47.6244,20600.0
2010-05-19 14:55:00,61.79,61.84,61.71,61.72,48500.0,47.5936,47.6321,47.532,47.5397,48500.0
2010-05-19 15:00:00,61.75,61.81,61.67,61.68,18000.0,47.5628,47.609,47.5012,47.5089,18000.0
2010-05-19 15:05:00,61.68,61.68,61.46,61.46,22200.0,47.5089,47.5089,47.3394,47.3394,22200.0
2010-05-19 15:10:00,61.49,61.55,61.44,61.46,21700.0,47.3625,47.4087,47.324,47.3394,21700.0
2010-05-19 15:15:00,61.47,61.67,61.46,61.63,37500.0,47.3471,47.5012,47.3394,47.4704,37500.0
2010-05-19 15:20:00,61.64,61.7,61.51,61.54,48600.0,47.4781,47.5243,47.3779,47.401,48600.0
2010-05-19 15:25:00,61.57,61.78,61.56,61.77,40300.0,47.4242,47.5859,47.4164,47.5782,40300.0
2010-05-19 15:30:00,61.8,61.84,61.68,61.78,26000.0,47.6013,47.6321,47.5089,47.5859,26000.0
2010-05-19 15:35:00,61.76,61.99,61.68,61.98,36200.0,47.5705,47.7477,47.5089,47.74,36200.0
2010-05-19 15:40:00,61.98,62.0,61.82,61.93,52300.0,47.74,47.7554,47.6167,47.7014,52300.0
2010-05-19 15:45:00,61.93,61.99,61.82,61.88,31200.0,47.7014,47.7477,47.6167,47.6629,31200.0
2010-05-19 15:50:00,61.9,61.94,61.84,61.91,74400.0,47.6783,47.7091,47.6321,47.686,74400.0
2010-05-19 15:55:00,61.9,61.9,61.74,61.74,120800.0,47.6783,47.6783,47.5551,47.5551,120800.0
2010-05-20 09:30:00,60.43,60.56,60.3,60.46,125100.0,46.5461,46.6462,46.4459,46.5692,125100.0
2010-05-20 09:35:00,60.46,60.64,60.38,60.61,70500.0,46.5692,46.7078,46.5076,46.6847,70500.0
2010-05-20 09:40:00,60.57,60.57,60.31,60.31,21300.0,46.6539,46.6539,46.4536,46.4536,21300.0
2010-05-20 09:45:00,60.25,60.51,60.25,60.51,15000.0,46.4074,46.6077,46.4074,46.6077,15000.0
2010-05-20 09:50:00,60.5,60.67,60.5,60.57,192000.0,46.6,46.7309,46.6,46.6539,192000.0
2010-05-20 09:55:00,60.58,60.6,60.48,60.48,12700.0,46.6616,46.677,46.5846,46.5846,12700.0
2010-05-20 10:00:00,60.47,60.55,60.33,60.43,58800.0,46.5769,46.6385,46.469,46.5461,58800.0
2010-05-20 10:05:00,60.42,60.62,60.38,60.4,43600.0,46.5384,46.6924,46.5076,46.523,43600.0
2010-05-20 10:10:00,60.37,60.38,60.1,60.13,98900.0,46.4999,46.5076,46.2919,46.315,98900.0
2010-05-20 10:15:00,60.13,60.18,60.0,60.12,133300.0,46.315,46.3535,46.2149,46.3073,133300.0
2010-05-20 10:20:00,60.13,60.13,59.68,59.68,83900.0,46.315,46.315,45.9684,45.9684,83900.0
2010-05-20 10:25:00,59.71,59.88,59.62,59.85,60200.0,45.9915,46.1224,45.9222,46.0993,60200.0
2010-05-20 10:30:00,59.88,60.11,59.87,60.06,51500.0,46.1224,46.2996,46.1147,46.2611,51500.0
2010-05-20 10:35:00,60.03,60.12,59.99,60.0,27500.0,46.238,46.3073,46.2072,46.2149,27500.0
2010-05-20 10:40:00,59.98,60.0,59.84,60.0,45800.0,46.1995,46.2149,46.0916,46.2149,45800.0
2010-05-20 10:45:00,59.99,60.09,59.94,59.98,44100.0,46.2072,46.2842,46.1686,46.1995,44100.0
2010-05-20 10:50:00,59.99,60.22,59.99,60.15,47200.0,46.2072,46.3843,46.2072,46.3304,47200.0
2010-05-20 10:55:00,60.17,60.17,60.05,60.05,31400.0,46.3458,46.3458,46.2534,46.2534,31400.0
2010-05-20 11:00:00,60.06,60.17,60.04,60.13,10600.0,46.2611,46.3458,46.2457,46.315,10600.0
2010-05-20 11:05:00,60.12,60.3,60.12,60.25,30500.0,46.3073,46.4459,46.3073,46.4074,30500.0
2010-05-20 11:10:00,60.23,60.26,60.1,60.14,29100.0,46.392,46.4151,46.2919,46.3227,29100.0
2010-05-20 11:15:00,60.11,60.12,59.98,60.04,42600.0,46.2996,46.3073,46.1995,46.2457,42600.0
2010-05-20 11:20:00,60.05,60.2,59.99,60.15,21700.0,46.2534,46.3689,46.2072,46.3304,21700.0
2010-05-20 11:25:00,60.11,60.38,60.08,60.37,25900.0,46.2996,46.5076,46.2765,46.4999,25900.0
2010-05-20 11:30:00,60.36,60.38,60.3,60.36,15600.0,46.4922,46.5076,46.4459,46.4922,15600.0
2010-05-20 11:35:00,60.4,60.41,60.25,60.37,37700.0,46.523,46.5307,46.4074,46.4999,37700.0
2010-05-20 11:40:00,60.36,60.38,60.23,60.25,34400.0,46.4922,46.5076,46.392,46.4074,34400.0
2010-05-20 11:45:00,60.27,60.34,60.25,60.27,23200.0,46.4228,46.4767,46.4074,46.4228,23200.0
2010-05-20 11:50:00,60.27,60.33,60.19,60.26,48000.0,46.4228,46.469,46.3612,46.4151,48000.0
2010-05-20 11:55:00,60.24,60.26,60.09,60.09,39300.0,46.3997,46.4151,46.2842,46.2842,39300.0
2010-05-20 12:00:00,60.1,60.17,60.04,60.11,62400.0,46.2919,46.3458,46.2457,46.2996,62400.0
2010-05-20 12:05:00,60.1,60.24,60.1,60.22,15600.0,46.2919,46.3997,46.2919,46.3843,15600.0
2010-05-20 12:10:00,60.2,60.2,60.07,60.07,18800.0,46.3689,46.3689,46.2688,46.2688,18800.0
2010-05-20 12:15:00,60.06,60.06,59.89,59.96,33900.0,46.2611,46.2611,46.1301,46.1841,33900.0
2010-05-20 12:20:00,59.96,60.02,59.92,59.93,22100.0,46.1841,46.2303,46.1532,46.1609,22100.0
2010-05-20 12:25:00,59.91,59.99,59.9,59.93,22600.0,46.1455,46.2072,46.1378,46.1609,22600.0
2010-05-20 12:30:00,59.91,59.96,59.85,59.85,11800.0,46.1455,46.1841,46.0993,46.0993,11800.0
2010-05-20 12:35:00,59.84,59.98,59.81,59.98,15800.0,46.0916,46.1995,46.0685,46.1995,15800.0
2010-05-20 12:40:00,59.97,59.97,59.88,59.88,30200.0,46.1918,46.1918,46.1224,46.1224,30200.0
2010-05-20 12:45:00,59.87,59.95,59.84,59.85,15800.0,46.1147,46.1764,46.0916,46.0993,15800.0
2010-05-20 12:50:00,59.81,59.83,59.63,59.64,38700.0,46.0685,46.0839,45.9299,45.9376,38700.0
2010-05-20 12:55:00,59.64,59.73,59.43,59.45,135100.0,45.9376,46.0069,45.7758,45.7912,135100.0
2010-05-20 13:00:00,59.46,59.67,59.43,59.66,44400.0,45.7989,45.9607,45.7758,45.953,44400.0
2010-05-20 13:05:00,59.63,59.73,59.63,59.71,66900.0,45.9299,46.0069,45.9299,45.9915,66900.0
2010-05-20 13:10:00,59.69,59.83,59.69,59.79,179200.0,45.9761,46.0839,45.9761,46.0531,179200.0
2010-05-20 13:15:00,59.78,59.86,59.75,59.86,23500.0,46.0454,46.107,46.0223,46.107,23500.0
2010-05-20 13:20:00,59.85,60.0,59.82,60.0,22400.0,46.0993,46.2149,46.0762,46.2149,22400.0
2010-05-20 13:25:00,60.0,60.21,59.94,60.08,88000.0,46.2149,46.3766,46.1686,46.2765,88000.0
2010-05-20 13:30:00,60.08,60.32,60.06,60.14,137800.0,46.2765,46.4613,46.2611,46.3227,137800.0
2010-05-20 13:35:00,60.1,60.12,60.03,60.03,38300.0,46.2919,46.3073,46.238,46.238,38300.0
2010-05-20 13:40:00,60.06,60.24,60.06,60.19,66400.0,46.2611,46.3997,46.2611,46.3612,66400.0
2010-05-20 13:45:00,60.26,60.29,60.08,60.13,50200.0,46.4151,46.4382,46.2765,46.315,50200.0
2010-05-20 13:50:00,60.12,60.18,60.01,60.1,20400.0,46.3073,46.3535,46.2226,46.2919,20400.0
2010-05-20 13:55:00,60.08,60.13,59.94,60.02,21100.0,46.2765,46.315,46.1686,46.2303,21100.0
2010-05-20 14:00:00,60.0,60.05,59.75,59.79,33400.0,46.2149,46.2534,46.0223,46.0531,33400.0
2010-05-20 14:05:00,59.78,59.91,59.7,59.87,17000.0,46.0454,46.1455,45.9838,46.1147,17000.0
2010-05-20 14:10:00,59.9,60.16,59.89,60.15,66600.0,46.1378,46.3381,46.1301,46.3304,66600.0
2010-05-20 14:15:00,60.15,60.24,60.04,60.24,29600.0,46.3304,46.3997,46.2457,46.3997,29600.0
2010-05-20 14:20:00,60.23,60.41,60.19,60.35,47000.0,46.392,46.5307,46.3612,46.4844,47000.0
2010-05-20 14:25:00,60.32,60.37,60.1,60.19,51900.0,46.4613,46.4999,46.2919,46.3612,51900.0
2010-05-20 14:30:00,60.16,60.36,60.09,60.3,63200.0,46.3381,46.4922,46.2842,46.4459,63200.0
2010-05-20 14:35:00,60.32,60.47,60.27,60.38,47400.0,46.4613,46.5769,46.4228,46.5076,47400.0
2010-05-20 14:40:00,60.43,60.56,60.31,60.46,54200.0,46.5461,46.6462,46.4536,46.5692,54200.0
2010-05-20 14:45:00,60.42,60.55,60.32,60.55,53800.0,46.5384,46.6385,46.4613,46.6385,53800.0
2010-05-20 14:50:00,60.45,60.66,60.43,60.52,78800.0,46.5615,46.7232,46.5461,46.6154,78800.0
2010-05-20 14:55:00,60.54,60.59,60.22,60.24,105400.0,46.6308,46.6693,46.3843,46.3997,105400.0
2010-05-20 15:00:00,60.26,60.36,60.26,60.32,79300.0,46.4151,46.4922,46.4151,46.4613,79300.0
2010-05-20 15:05:00,60.31,60.34,60.06,60.24,91900.0,46.4536,46.4767,46.2611,46.3997,91900.0
2010-05-20 15:10:00,60.26,60.26,60.06,60.14,31300.0,46.4151,46.4151,46.2611,46.3227,31300.0
2010-05-20 15:15:00,60.1,60.26,60.05,60.2,45700.0,46.2919,46.4151,46.2534,46.3689,45700.0
2010-05-20 15:20:00,60.23,60.4,60.14,60.37,59900.0,46.392,46.523,46.3227,46.4999,59900.0
2010-05-20 15:25:00,60.36,60.4,60.23,60.23,65000.0,46.4922,46.523,46.392,46.392,65000.0
2010-05-20 15:30:00,60.22,60.32,60.21,60.29,46900.0,46.3843,46.4613,46.3766,46.4382,46900.0
2010-05-20 15:35:00,60.3,60.3,60.08,60.14,70700.0,46.4459,46.4459,46.2765,46.3227,70700.0
2010-05-20 15:40:00,60.15,60.17,59.99,60.01,55400.0,46.3304,46.3458,46.2072,46.2226,55400.0
2010-05-20 15:45:00,59.99,60.0,59.74,59.89,74400.0,46.2072,46.2149,46.0146,46.1301,74400.0
2010-05-20 15:50:00,59.89,59.89,59.66,59.67,65300.0,46.1301,46.1301,45.953,45.9607,65300.0
2010-05-20 15:55:00,59.67,59.67,59.35,59.38,78700.0,45.9607,45.9607,45.7142,45.7373,78700.0
2010-05-21 09:30:00,58.49,58.66,58.35,58.48,281600.0,45.0518,45.1827,44.944,45.0441,281600.0
2010-05-21 09:35:00,58.5,59.03,58.5,59.03,152900.0,45.0595,45.4677,45.0595,45.4677,152900.0
2010-05-21 09:40:00,59.0,59.18,58.93,58.99,126200.0,45.4446,45.5833,45.3907,45.4369,126200.0
2010-05-21 09:45:00,59.01,59.18,58.96,59.18,102800.0,45.4523,45.5833,45.4138,45.5833,102800.0
2010-05-21 09:50:00,59.17,59.48,59.17,59.4,99200.0,45.5756,45.8143,45.5756,45.7527,99200.0
2010-05-21 09:55:00,59.44,59.71,59.38,59.51,67900.0,45.7835,45.9915,45.7373,45.8374,67900.0
2010-05-21 10:00:00,59.51,59.67,59.36,59.59,21300.0,45.8374,45.9607,45.7219,45.8991,21300.0
2010-05-21 10:05:00,59.67,59.9,59.64,59.73,63500.0,45.9607,46.1378,45.9376,46.0069,63500.0
2010-05-21 10:10:00,59.72,59.82,59.46,59.63,47600.0,45.9992,46.0762,45.7989,45.9299,47600.0
2010-05-21 10:15:00,59.62,59.73,59.5,59.53,38300.0,45.9222,46.0069,45.8297,45.8528,38300.0
2010-05-21 10:20:00,59.54,59.54,59.29,59.31,41800.0,45.8605,45.8605,45.668,45.6834,41800.0
2010-05-21 10:25:00,59.27,59.43,59.21,59.25,45700.0,45.6526,45.7758,45.6064,45.6372,45700.0
2010-05-21 10:30:00,59.24,59.4,59.17,59.4,24300.0,45.6295,45.7527,45.5756,45.7527,24300.0
2010-05-21 10:35:00,59.43,59.58,59.39,59.56,44700.0,45.7758,45.8914,45.745,45.876,44700.0
2010-05-21 10:40:00,59.57,59.65,59.44,59.44,27500.0,45.8837,45.9453,45.7835,45.7835,27500.0
2010-05-21 10:45:00,59.45,59.57,59.38,59.44,19500.0,45.7912,45.8837,45.7373,45.7835,19500.0
2010-05-21 10:50:00,59.42,59.53,59.32,59.43,72500.0,45.7681,45.8528,45.6911,45.7758,72500.0
2010-05-21 10:55:00,59.46,59.54,59.4,59.53,25300.0,45.7989,45.8605,45.7527,45.8528,25300.0
2010-05-21 11:00:00,59.5,59.74,59.49,59.69,38200.0,45.8297,46.0146,45.822,45.9761,38200.0
2010-05-21 11:05:00,59.7,59.79,59.67,59.69,23700.0,45.9838,46.0531,45.9607,45.9761,23700.0
2010-05-21 11:10:00,59.69,59.69,59.58,59.68,50900.0,45.9761,45.9761,45.8914,45.9684,50900.0
2010-05-21 11:15:00,59.71,59.92,59.66,59.91,50300.0,45.9915,46.1532,45.953,46.1455,50300.0
2010-05-21 11:20:00,59.89,60.1,59.84,60.09,52400.0,46.1301,46.2919,46.0916,46.2842,52400.0
2010-05-21 11:25:00,60.09,60.09,59.9,60.01,58700.0,46.2842,46.2842,46.1378,46.2226,58700.0
2010-05-21 11:30:00,59.99,60.06,59.9,59.98,58300.0,46.2072,46.2611,46.1378,46.1995,58300.0
2010-05-21 11:35:00,59.97,60.2,59.97,60.2,35800.0,46.1918,46.3689,46.1918,46.3689,35800.0
2010-05-21 11:40:00,60.22,60.3,60.17,60.29,39100.0,46.3843,46.4459,46.3458,46.4382,39100.0
2010-05-21 11:45:00,60.31,60.4,60.2,60.24,44400.0,46.4536,46.523,46.3689,46.3997,44400.0
2010-05-21 11:50:00,60.24,60.42,60.24,60.32,36100.0,46.3997,46.5384,46.3997,46.4613,36100.0
2010-05-21 11:55:00,60.33,60.34,60.2,60.23,40700.0,46.469,46.4767,46.3689,46.392,40700.0
2010-05-21 12:00:00,60.25,60.26,60.05,60.18,43800.0,46.4074,46.4151,46.2534,46.3535,43800.0
2010-05-21 12:05:00,60.15,60.22,60.1,60.17,16100.0,46.3304,46.3843,46.2919,46.3458,16100.0
2010-05-21 12:10:00,60.13,60.17,60.04,60.13,29200.0,46.315,46.3458,46.2457,46.315,29200.0
2010-05-21 12:15:00,60.13,60.27,60.13,60.27,3100.0,46.315,46.4228,46.315,46.4228,3100.0
2010-05-21 12:20:00,60.23,60.33,60.19,60.27,26600.0,46.392,46.469,46.3612,46.4228,26600.0
2010-05-21 12:25:00,60.28,60.31,60.24,60.24,16700.0,46.4305,46.4536,46.3997,46.3997,16700.0
2010-05-21 12:30:00,60.22,60.28,60.07,60.11,62400.0,46.3843,46.4305,46.2688,46.2996,62400.0
2010-05-21 12:35:00,60.1,60.24,60.09,60.23,16900.0,46.2919,46.3997,46.2842,46.392,16900.0
2010-05-21 12:40:00,60.2,60.26,60.15,60.17,14700.0,46.3689,46.4151,46.3304,46.3458,14700.0
2010-05-21 12:45:00,60.16,60.16,59.93,59.94,20200.0,46.3381,46.3381,46.1609,46.1686,20200.0
2010-05-21 12:50:00,59.95,60.11,59.93,60.11,12300.0,46.1764,46.2996,46.1609,46.2996,12300.0
2010-05-21 12:55:00,60.09,60.09,59.98,60.01,20100.0,46.2842,46.2842,46.1995,46.2226,20100.0
2010-05-21 13:00:00,59.97,59.99,59.82,59.84,20500.0,46.1918,46.2072,46.0762,46.0916,20500.0
2010-05-21 13:05:00,59.83,59.97,59.83,59.97,3500.0,46.0839,46.1918,46.0839,46.1918,3500.0
2010-05-21 13:10:00,59.95,60.06,59.95,60.05,8200.0,46.1764,46.2611,46.1764,46.2534,8200.0
2010-05-21 13:15:00,60.03,60.12,59.96,59.97,10200.0,46.238,46.3073,46.1841,46.1918,10200.0
2010-05-21 13:20:00,59.97,59.98,59.78,59.84,20400.0,46.1918,46.1995,46.0454,46.0916,20400.0
2010-05-21 13:25:00,59.83,59.88,59.78,59.8,8200.0,46.0839,46.1224,46.0454,46.0608,8200.0
2010-05-21 13:30:00,59.85,59.94,59.83,59.94,10300.0,46.0993,46.1686,46.0839,46.1686,10300.0
2010-05-21 13:35:00,60.02,60.02,59.92,59.95,8000.0,46.2303,46.2303,46.1532,46.1764,8000.0
2010-05-21 13:40:00,59.97,60.02,59.95,59.99,4100.0,46.1918,46.2303,46.1764,46.2072,4100.0
2010-05-21 13:45:00,60.02,60.09,60.01,60.05,15800.0,46.2303,46.2842,46.2226,46.2534,15800.0
2010-05-21 13:50:00,60.07,60.1,60.04,60.08,9200.0,46.2688,46.2919,46.2457,46.2765,9200.0
2010-05-21 13:55:00,60.09,60.09,60.02,60.08,4200.0,46.2842,46.2842,46.2303,46.2765,4200.0
2010-05-21 14:00:00,60.07,60.15,59.99,60.02,9100.0,46.2688,46.3304,46.2072,46.2303,9100.0
2010-05-21 14:05:00,60.02,60.02,59.86,59.92,16300.0,46.2303,46.2303,46.107,46.1532,16300.0
2010-05-21 14:10:00,59.97,59.97,59.83,59.84,16300.0,46.1918,46.1918,46.0839,46.0916,16300.0
2010-05-21 14:15:00,59.8,59.81,59.7,59.79,36400.0,46.0608,46.0685,45.9838,46.0531,36400.0
2010-05-21 14:20:00,59.76,59.8,59.69,59.74,36900.0,46.03,46.0608,45.9761,46.0146,36900.0
2010-05-21 14:25:00,59.76,59.86,59.74,59.84,13200.0,46.03,46.107,46.0146,46.0916,13200.0
2010-05-21 14:30:00,59.91,59.91,59.85,59.9,3400.0,46.1455,46.1455,46.0993,46.1378,3400.0
2010-05-21 14:35:00,59.92,59.92,59.77,59.78,17300.0,46.1532,46.1532,46.0377,46.0454,17300.0
2010-05-21 14:40:00,59.81,59.86,59.71,59.71,4500.0,46.0685,46.107,45.9915,45.9915,4500.0
2010-05-21 14:45:00,59.69,59.69,59.46,59.6,45900.0,45.9761,45.9761,45.7989,45.9068,45900.0
2010-05-21 14:50:00,59.62,59.64,59.53,59.56,31000.0,45.9222,45.9376,45.8528,45.876,31000.0
2010-05-21 14:55:00,59.53,59.68,59.49,59.66,67000.0,45.8528,45.9684,45.822,45.953,67000.0
2010-05-21 15:00:00,59.68,59.76,59.64,59.73,31600.0,45.9684,46.03,45.9376,46.0069,31600.0
2010-05-21 15:05:00,59.74,59.78,59.63,59.65,24900.0,46.0146,46.0454,45.9299,45.9453,24900.0
2010-05-21 15:10:00,59.64,59.66,59.51,59.51,31900.0,45.9376,45.953,45.8374,45.8374,31900.0
2010-05-21 15:15:00,59.52,59.52,59.3,59.36,43700.0,45.8451,45.8451,45.6757,45.7219,43700.0
2010-05-21 15:20:00,59.4,59.65,59.39,59.61,48200.0,45.7527,45.9453,45.745,45.9145,48200.0
2010-05-21 15:25:00,59.59,59.67,59.53,59.56,27400.0,45.8991,45.9607,45.8528,45.876,27400.0
2010-05-21 15:30:00,59.55,59.56,59.41,59.45,61500.0,45.8683,45.876,45.7604,45.7912,61500.0
2010-05-21 15:35:00,59.47,59.54,59.38,59.45,35100.0,45.8066,45.8605,45.7373,45.7912,35100.0
2010-05-21 15:40:00,59.43,59.8,59.43,59.78,27400.0,45.7758,46.0608,45.7758,46.0454,27400.0
2010-05-21 15:45:00,59.82,60.0,59.74,59.81,65000.0,46.0762,46.2149,46.0146,46.0685,65000.0
2010-05-21 15:50:00,59.81,60.13,59.8,60.08,90000.0,46.0685,46.315,46.0608,46.2765,90000.0
2010-05-21 15:55:00,60.06,60.27,60.05,60.24,96400.0,46.2611,46.4228,46.2534,46.3997,96400.0
2010-05-24 09:30:00,59.96,60.15,59.92,60.08,40400.0,46.1841,46.3304,46.1532,46.2765,40400.0
2010-05-24 09:35:00,60.09,60.24,60.06,60.07,19200.0,46.2842,46.3997,46.2611,46.2688,19200.0
2010-05-24 09:40:00,60.12,60.12,59.8,59.8,30800.0,46.3073,46.3073,46.0608,46.0608,30800.0
2010-05-24 09:45:00,59.82,60.0,59.82,59.96,25600.0,46.0762,46.2149,46.0762,46.1841,25600.0
2010-05-24 09:50:00,59.95,60.03,59.88,59.9,20100.0,46.1764,46.238,46.1224,46.1378,20100.0
2010-05-24 09:55:00,59.88,59.93,59.8,59.87,15500.0,46.1224,46.1609,46.0608,46.1147,15500.0
2010-05-24 10:00:00,59.96,60.07,59.77,59.85,41800.0,46.1841,46.2688,46.0377,46.0993,41800.0
2010-05-24 10:05:00,59.91,60.12,59.9,60.06,21300.0,46.1455,46.3073,46.1378,46.2611,21300.0
2010-05-24 10:10:00,60.05,60.17,60.0,60.16,22000.0,46.2534,46.3458,46.2149,46.3381,22000.0
2010-05-24 10:15:00,60.2,60.2,60.12,60.19,15400.0,46.3689,46.3689,46.3073,46.3612,15400.0
2010-05-24 10:20:00,60.16,60.21,60.09,60.1,19500.0,46.3381,46.3766,46.2842,46.2919,19500.0
2010-05-24 10:25:00,60.13,60.2,60.13,60.17,13500.0,46.315,46.3689,46.315,46.3458,13500.0
2010-05-24 10:30:00,60.23,60.29,60.16,60.27,22200.0,46.392,46.4382,46.3381,46.4228,22200.0
2010-05-24 10:35:00,60.27,60.33,60.25,60.33,17700.0,46.4228,46.469,46.4074,46.469,17700.0
2010-05-24 10:40:00,60.35,60.38,60.26,60.26,20600.0,46.4844,46.5076,46.4151,46.4151,20600.0
2010-05-24 10:45:00,60.27,60.28,60.17,60.19,14900.0,46.4228,46.4305,46.3458,46.3612,14900.0
2010-05-24 10:50:00,60.2,60.21,60.08,60.1,17000.0,46.3689,46.3766,46.2765,46.2919,17000.0
2010-05-24 10:55:00,60.1,60.19,60.1,60.18,22100.0,46.2919,46.3612,46.2919,46.3535,22100.0
2010-05-24 11:00:00,60.14,60.15,60.1,60.15,11600.0,46.3227,46.3304,46.2919,46.3304,11600.0
2010-05-24 11:05:00,60.22,60.23,60.19,60.22,8800.0,46.3843,46.392,46.3612,46.3843,8800.0
2010-05-24 11:10:00,60.24,60.26,60.12,60.12,16400.0,46.3997,46.4151,46.3073,46.3073,16400.0
2010-05-24 11:15:00,60.1,60.1,60.0,60.1,22900.0,46.2919,46.2919,46.2149,46.2919,22900.0
2010-05-24 11:20:00,60.09,60.11,60.07,60.09,1300.0,46.2842,46.2996,46.2688,46.2842,1300.0
2010-05-24 11:25:00,60.07,60.07,60.01,60.05,15100.0,46.2688,46.2688,46.2226,46.2534,15100.0
2010-05-24 11:30:00,60.07,60.07,60.01,60.05,10700.0,46.2688,46.2688,46.2226,46.2534,10700.0
2010-05-24 11:35:00,60.1,60.18,60.09,60.15,10100.0,46.2919,46.3535,46.2842,46.3304,10100.0
2010-05-24 11:40:00,60.16,60.26,60.12,60.24,17500.0,46.3381,46.4151,46.3073,46.3997,17500.0
2010-05-24 11:45:00,60.23,60.33,60.23,60.33,33200.0,46.392,46.469,46.392,46.469,33200.0
2010-05-24 11:50:00,60.31,60.31,60.21,60.23,16800.0,46.4536,46.4536,46.3766,46.392,16800.0
2010-05-24 11:55:00,60.21,60.31,60.18,60.27,29400.0,46.3766,46.4536,46.3535,46.4228,29400.0
2010-05-24 12:00:00,60.26,60.31,60.25,60.31,11300.0,46.4151,46.4536,46.4074,46.4536,11300.0
2010-05-24 12:05:00,60.31,60.46,60.31,60.41,45500.0,46.4536,46.5692,46.4536,46.5307,45500.0
2010-05-24 12:10:00,60.41,60.42,60.37,60.37,14400.0,46.5307,46.5384,46.4999,46.4999,14400.0
2010-05-24 12:15:00,60.38,60.4,60.26,60.28,18800.0,46.5076,46.523,46.4151,46.4305,18800.0
2010-05-24 12:20:00,60.29,60.29,60.22,60.26,19900.0,46.4382,46.4382,46.3843,46.4151,19900.0
2010-05-24 12:25:00,60.25,60.31,60.25,60.31,13700.0,46.4074,46.4536,46.4074,46.4536,13700.0
2010-05-24 12:30:00,60.32,60.38,60.3,60.31,14400.0,46.4613,46.5076,46.4459,46.4536,14400.0
2010-05-24 12:35:00,60.29,60.3,60.24,60.24,11400.0,46.4382,46.4459,46.3997,46.3997,11400.0
2010-05-24 12:40:00,60.25,60.26,60.2,60.21,7400.0,46.4074,46.4151,46.3689,46.3766,7400.0
2010-05-24 12:45:00,60.22,60.28,60.21,60.28,6500.0,46.3843,46.4305,46.3766,46.4305,6500.0
2010-05-24 12:50:00,60.3,60.44,60.29,60.41,37900.0,46.4459,46.5538,46.4382,46.5307,37900.0
2010-05-24 12:55:00,60.37,60.38,60.34,60.37,9200.0,46.4999,46.5076,46.4767,46.4999,9200.0
2010-05-24 13:00:00,60.38,60.43,60.35,60.36,17500.0,46.5076,46.5461,46.4844,46.4922,17500.0
2010-05-24 13:05:00,60.34,60.34,60.26,60.26,3000.0,46.4767,46.4767,46.4151,46.4151,3000.0
2010-05-24 13:10:00,60.24,60.31,60.23,60.31,7000.0,46.3997,46.4536,46.392,46.4536,7000.0
2010-05-24 13:15:00,60.28,60.29,60.2,60.22,12200.0,46.4305,46.4382,46.3689,46.3843,12200.0
2010-05-24 13:20:00,60.22,60.28,60.2,60.25,17100.0,46.3843,46.4305,46.3689,46.4074,17100.0
2010-05-24 13:25:00,60.28,60.38,60.25,60.26,45100.0,46.4305,46.5076,46.4074,46.4151,45100.0
2010-05-24 13:30:00,60.29,60.34,60.2,60.21,9800.0,46.4382,46.4767,46.3689,46.3766,9800.0
2010-05-24 13:35:00,60.17,60.21,60.17,60.17,8600.0,46.3458,46.3766,46.3458,46.3458,8600.0
2010-05-24 13:40:00,60.17,60.23,60.14,60.14,11200.0,46.3458,46.392,46.3227,46.3227,11200.0
2010-05-24 13:45:00,60.15,60.17,60.06,60.07,16700.0,46.3304,46.3458,46.2611,46.2688,16700.0
2010-05-24 13:50:00,60.07,60.13,60.03,60.08,19500.0,46.2688,46.315,46.238,46.2765,19500.0
2010-05-24 13:55:00,60.08,60.16,60.04,60.15,5000.0,46.2765,46.3381,46.2457,46.3304,5000.0
2010-05-24 14:00:00,60.13,60.16,60.06,60.08,28200.0,46.315,46.3381,46.2611,46.2765,28200.0
2010-05-24 14:05:00,60.07,60.11,60.04,60.1,3700.0,46.2688,46.2996,46.2457,46.2919,3700.0
2010-05-24 14:10:00,60.13,60.22,60.13,60.19,3700.0,46.315,46.3843,46.315,46.3612,3700.0
2010-05-24 14:15:00,60.2,60.2,60.16,60.16,7500.0,46.3689,46.3689,46.3381,46.3381,7500.0
2010-05-24 14:20:00,60.16,60.16,60.1,60.15,3600.0,46.3381,46.3381,46.2919,46.3304,3600.0
2010-05-24 14:25:00,60.19,60.19,60.08,60.14,4600.0,46.3612,46.3612,46.2765,46.3227,4600.0
2010-05-24 14:30:00,60.15,60.2,60.07,60.2,11900.0,46.3304,46.3689,46.2688,46.3689,11900.0
2010-05-24 14:35:00,60.21,60.22,60.09,60.13,201000.0,46.3766,46.3843,46.2842,46.315,201000.0
2010-05-24 14:40:00,60.1,60.14,60.08,60.09,31300.0,46.2919,46.3227,46.2765,46.2842,31300.0
2010-05-24 14:45:00,60.07,60.07,59.95,59.96,34800.0,46.2688,46.2688,46.1764,46.1841,34800.0
2010-05-24 14:50:00,59.98,60.06,59.96,60.06,20500.0,46.1995,46.2611,46.1841,46.2611,20500.0
2010-05-24 14:55:00,60.08,60.08,60.0,60.01,3400.0,46.2765,46.2765,46.2149,46.2226,3400.0
2010-05-24 15:00:00,59.99,60.05,59.9,59.9,115500.0,46.2072,46.2534,46.1378,46.1378,115500.0
2010-05-24 15:05:00,59.89,59.91,59.8,59.81,21300.0,46.1301,46.1455,46.0608,46.0685,21300.0
2010-05-24 15:10:00,59.79,59.91,59.77,59.9,219700.0,46.0531,46.1455,46.0377,46.1378,219700.0
2010-05-24 15:15:00,59.91,59.93,59.87,59.87,24100.0,46.1455,46.1609,46.1147,46.1147,24100.0
2010-05-24 15:20:00,59.88,59.95,59.88,59.95,14100.0,46.1224,46.1764,46.1224,46.1764,14100.0
2010-05-24 15:25:00,59.93,59.94,59.89,59.92,6300.0,46.1609,46.1686,46.1301,46.1532,6300.0
2010-05-24 15:30:00,59.9,60.04,59.87,60.01,4800.0,46.1378,46.2457,46.1147,46.2226,4800.0
2010-05-24 15:35:00,60.03,60.03,59.96,60.0,11100.0,46.238,46.238,46.1841,46.2149,11100.0
2010-05-24 15:40:00,59.99,60.06,59.97,60.0,51600.0,46.2072,46.2611,46.1918,46.2149,51600.0
2010-05-24 15:45:00,59.99,60.01,59.75,59.79,40000.0,46.2072,46.2226,46.0223,46.0531,40000.0
2010-05-24 15:50:00,59.77,59.77,59.57,59.57,42900.0,46.0377,46.0377,45.8837,45.8837,42900.0
2010-05-24 15:55:00,59.57,59.59,59.46,59.52,48000.0,45.8837,45.8991,45.7989,45.8451,48000.0
2010-05-25 09:30:00,58.1,58.2,57.93,58.14,208400.0,44.7514,44.8284,44.6205,44.7822,208400.0
2010-05-25 09:35:00,58.14,58.14,57.86,57.86,92400.0,44.7822,44.7822,44.5665,44.5665,92400.0
2010-05-25 09:40:00,57.85,57.92,57.66,57.89,202800.0,44.5588,44.6127,44.4125,44.5896,202800.0
2010-05-25 09:45:00,57.9,58.15,57.86,58.08,45100.0,44.5973,44.7899,44.5665,44.736,45100.0
2010-05-25 09:50:00,58.08,58.22,58.03,58.1,69400.0,44.736,44.8438,44.6975,44.7514,69400.0
2010-05-25 09:55:00,58.07,58.2,58.05,58.05,31300.0,44.7283,44.8284,44.7129,44.7129,31300.0
2010-05-25 10:00:00,58.06,58.44,58.05,58.43,51900.0,44.7206,45.0133,44.7129,45.0056,51900.0
2010-05-25 10:05:00,58.41,58.44,58.2,58.21,54200.0,44.9902,45.0133,44.8284,44.8361,54200.0
2010-05-25 10:10:00,58.18,58.31,58.14,58.27,37800.0,44.813,44.9131,44.7822,44.8823,37800.0
2010-05-25 10:15:00,58.31,58.53,58.31,58.42,75000.0,44.9131,45.0826,44.9131,44.9979,75000.0
2010-05-25 10:20:00,58.43,58.46,58.25,58.37,32100.0,45.0056,45.0287,44.8669,44.9594,32100.0
2010-05-25 10:25:00,58.39,58.43,58.21,58.22,28100.0,44.9748,45.0056,44.8361,44.8438,28100.0
2010-05-25 10:30:00,58.23,58.33,58.17,58.2,74200.0,44.8515,44.9285,44.8053,44.8284,74200.0
2010-05-25 10:35:00,58.21,58.34,58.18,58.22,55900.0,44.8361,44.9363,44.813,44.8438,55900.0
2010-05-25 10:40:00,58.21,58.26,58.12,58.15,33000.0,44.8361,44.8746,44.7668,44.7899,33000.0
2010-05-25 10:45:00,58.12,58.19,58.06,58.1,29100.0,44.7668,44.8207,44.7206,44.7514,29100.0
2010-05-25 10:50:00,58.11,58.16,58.02,58.08,39900.0,44.7591,44.7976,44.6898,44.736,39900.0
2010-05-25 10:55:00,58.12,58.24,58.09,58.22,12300.0,44.7668,44.8592,44.7437,44.8438,12300.0
2010-05-25 11:00:00,58.26,58.35,58.22,58.34,9400.0,44.8746,44.944,44.8438,44.9363,9400.0
2010-05-25 11:05:00,58.34,58.57,58.32,58.47,58000.0,44.9363,45.1134,44.9208,45.0364,58000.0
2010-05-25 11:10:00,58.45,58.47,58.35,58.42,29900.0,45.021,45.0364,44.944,44.9979,29900.0
2010-05-25 11:15:00,58.42,58.47,58.31,58.31,46800.0,44.9979,45.0364,44.9131,44.9131,46800.0
2010-05-25 11:20:00,58.33,58.36,58.26,58.35,19200.0,44.9285,44.9517,44.8746,44.944,19200.0
2010-05-25 11:25:00,58.34,58.5,58.33,58.44,23100.0,44.9363,45.0595,44.9285,45.0133,23100.0
2010-05-25 11:30:00,58.43,58.45,58.31,58.33,11300.0,45.0056,45.021,44.9131,44.9285,11300.0
2010-05-25 11:35:00,58.32,58.35,58.27,58.34,7900.0,44.9208,44.944,44.8823,44.9363,7900.0
2010-05-25 11:40:00,58.37,58.42,58.3,58.34,14700.0,44.9594,44.9979,44.9054,44.9363,14700.0
2010-05-25 11:45:00,58.36,58.39,58.29,58.33,16300.0,44.9517,44.9748,44.8977,44.9285,16300.0
2010-05-25 11:50:00,58.37,58.47,58.34,58.47,5700.0,44.9594,45.0364,44.9363,45.0364,5700.0
2010-05-25 11:55:00,58.49,58.62,58.47,58.6,20500.0,45.0518,45.1519,45.0364,45.1365,20500.0
2010-05-25 12:00:00,58.59,58.75,58.57,58.73,30200.0,45.1288,45.2521,45.1134,45.2366,30200.0
2010-05-25 12:05:00,58.72,58.73,58.58,58.59,50300.0,45.2289,45.2366,45.1211,45.1288,50300.0
2010-05-25 12:10:00,58.59,58.73,58.57,58.73,12800.0,45.1288,45.2366,45.1134,45.2366,12800.0
2010-05-25 12:15:00,58.74,58.75,58.63,58.63,28900.0,45.2444,45.2521,45.1596,45.1596,28900.0
2010-05-25 12:20:00,58.62,58.67,58.54,58.54,14900.0,45.1519,45.1904,45.0903,45.0903,14900.0
2010-05-25 12:25:00,58.55,58.67,58.48,58.5,24200.0,45.098,45.1904,45.0441,45.0595,24200.0
2010-05-25 12:30:00,58.49,58.53,58.43,58.45,18600.0,45.0518,45.0826,45.0056,45.021,18600.0
2010-05-25 12:35:00,58.45,58.52,58.44,58.51,22300.0,45.021,45.0749,45.0133,45.0672,22300.0
2010-05-25 12:40:00,58.53,58.53,58.35,58.35,17500.0,45.0826,45.0826,44.944,44.944,17500.0
2010-05-25 12:45:00,58.36,58.5,58.35,58.5,7500.0,44.9517,45.0595,44.944,45.0595,7500.0
2010-05-25 12:50:00,58.51,58.51,58.45,58.46,9800.0,45.0672,45.0672,45.021,45.0287,9800.0
2010-05-25 12:55:00,58.48,58.58,58.48,58.5,5400.0,45.0441,45.1211,45.0441,45.0595,5400.0
2010-05-25 13:00:00,58.49,58.55,58.4,58.45,22000.0,45.0518,45.098,44.9825,45.021,22000.0
2010-05-25 13:05:00,58.46,58.48,58.34,58.35,17700.0,45.0287,45.0441,44.9363,44.944,17700.0
2010-05-25 13:10:00,58.32,58.37,58.27,58.34,22100.0,44.9208,44.9594,44.8823,44.9363,22100.0
2010-05-25 13:15:00,58.36,58.36,58.29,58.35,4800.0,44.9517,44.9517,44.8977,44.944,4800.0
2010-05-25 13:20:00,58.35,58.49,58.34,58.42,20400.0,44.944,45.0518,44.9363,44.9979,20400.0
2010-05-25 13:25:00,58.42,58.48,58.41,58.43,40600.0,44.9979,45.0441,44.9902,45.0056,40600.0
2010-05-25 13:30:00,58.46,58.47,58.31,58.35,20800.0,45.0287,45.0364,44.9131,44.944,20800.0
2010-05-25 13:35:00,58.38,58.41,58.27,58.32,10500.0,44.9671,44.9902,44.8823,44.9208,10500.0
2010-05-25 13:40:00,58.31,58.34,58.25,58.29,17700.0,44.9131,44.9363,44.8669,44.8977,17700.0
2010-05-25 13:45:00,58.29,58.35,58.29,58.32,3900.0,44.8977,44.944,44.8977,44.9208,3900.0
2010-05-25 13:50:00,58.27,58.42,58.27,58.36,15100.0,44.8823,44.9979,44.8823,44.9517,15100.0
2010-05-25 13:55:00,58.35,58.4,58.29,58.34,14100.0,44.944,44.9825,44.8977,44.9363,14100.0
2010-05-25 14:00:00,58.31,58.37,58.25,58.37,24400.0,44.9131,44.9594,44.8669,44.9594,24400.0
2010-05-25 14:05:00,58.35,58.52,58.35,58.39,40300.0,44.944,45.0749,44.944,44.9748,40300.0
2010-05-25 14:10:00,58.41,58.52,58.41,58.52,8800.0,44.9902,45.0749,44.9902,45.0749,8800.0
2010-05-25 14:15:00,58.55,58.65,58.49,58.64,13300.0,45.098,45.175,45.0518,45.1673,13300.0
2010-05-25 14:20:00,58.65,58.66,58.54,58.61,32100.0,45.175,45.1827,45.0903,45.1442,32100.0
2010-05-25 14:25:00,58.62,58.73,58.61,58.65,16900.0,45.1519,45.2366,45.1442,45.175,16900.0
2010-05-25 14:30:00,58.64,58.74,58.54,58.57,42600.0,45.1673,45.2444,45.0903,45.1134,42600.0
2010-05-25 14:35:00,58.55,58.72,58.55,58.62,19000.0,45.098,45.2289,45.098,45.1519,19000.0
2010-05-25 14:40:00,58.61,58.85,58.59,58.79,13100.0,45.1442,45.3291,45.1288,45.2829,13100.0
2010-05-25 14:45:00,58.79,59.02,58.77,59.01,24200.0,45.2829,45.46,45.2675,45.4523,24200.0
2010-05-25 14:50:00,59.02,59.05,58.89,59.02,56200.0,45.46,45.4831,45.3599,45.46,56200.0
2010-05-25 14:55:00,59.0,59.0,58.87,58.88,22300.0,45.4446,45.4446,45.3445,45.3522,22300.0
2010-05-25 15:00:00,58.89,59.06,58.88,58.98,39200.0,45.3599,45.4908,45.3522,45.4292,39200.0
2010-05-25 15:05:00,58.97,59.17,58.97,59.11,34500.0,45.4215,45.5756,45.4215,45.5293,34500.0
2010-05-25 15:10:00,59.12,59.13,58.93,58.93,22300.0,45.537,45.5447,45.3907,45.3907,22300.0
2010-05-25 15:15:00,58.95,58.99,58.89,58.97,33500.0,45.4061,45.4369,45.3599,45.4215,33500.0
2010-05-25 15:20:00,58.98,59.31,58.98,59.28,64600.0,45.4292,45.6834,45.4292,45.6603,64600.0
2010-05-25 15:25:00,59.3,59.33,59.2,59.28,31700.0,45.6757,45.6988,45.5987,45.6603,31700.0
2010-05-25 15:30:00,59.25,59.44,59.24,59.38,67900.0,45.6372,45.7835,45.6295,45.7373,67900.0
2010-05-25 15:35:00,59.41,59.5,59.26,59.28,47600.0,45.7604,45.8297,45.6449,45.6603,47600.0
2010-05-25 15:40:00,59.29,59.46,59.29,59.41,27100.0,45.668,45.7989,45.668,45.7604,27100.0
2010-05-25 15:45:00,59.37,59.49,59.28,59.49,56800.0,45.7296,45.822,45.6603,45.822,56800.0
2010-05-25 15:50:00,59.49,59.49,59.28,59.4,60400.0,45.822,45.822,45.6603,45.7527,60400.0
2010-05-25 15:55:00,59.41,59.58,59.4,59.54,52800.0,45.7604,45.8914,45.7527,45.8605,52800.0
2010-05-26 09:30:00,59.97,60.17,59.95,60.13,78800.0,46.1918,46.3458,46.1764,46.315,78800.0
2010-05-26 09:35:00,60.12,60.28,60.1,60.28,19200.0,46.3073,46.4305,46.2919,46.4305,19200.0
2010-05-26 09:40:00,60.32,60.32,60.21,60.24,38400.0,46.4613,46.4613,46.3766,46.3997,38400.0
2010-05-26 09:45:00,60.23,60.24,60.07,60.16,18300.0,46.392,46.3997,46.2688,46.3381,18300.0
2010-05-26 09:50:00,60.13,60.23,60.12,60.17,12900.0,46.315,46.392,46.3073,46.3458,12900.0
2010-05-26 09:55:00,60.21,60.41,60.21,60.33,23400.0,46.3766,46.5307,46.3766,46.469,23400.0
2010-05-26 10:00:00,60.37,60.51,60.36,60.41,58600.0,46.4999,46.6077,46.4922,46.5307,58600.0
2010-05-26 10:05:00,60.43,60.45,60.32,60.33,31500.0,46.5461,46.5615,46.4613,46.469,31500.0
2010-05-26 10:10:00,60.37,60.38,60.27,60.38,13900.0,46.4999,46.5076,46.4228,46.5076,13900.0
2010-05-26 10:15:00,60.37,60.48,60.35,60.45,22500.0,46.4999,46.5846,46.4844,46.5615,22500.0
2010-05-26 10:20:00,60.45,60.46,60.33,60.37,9300.0,46.5615,46.5692,46.469,46.4999,9300.0
2010-05-26 10:25:00,60.36,60.36,60.29,60.31,12800.0,46.4922,46.4922,46.4382,46.4536,12800.0
2010-05-26 10:30:00,60.31,60.41,60.28,60.41,18800.0,46.4536,46.5307,46.4305,46.5307,18800.0
2010-05-26 10:35:00,60.43,60.53,60.39,60.5,10900.0,46.5461,46.6231,46.5153,46.6,10900.0
2010-05-26 10:40:00,60.49,60.52,60.45,60.47,41100.0,46.5923,46.6154,46.5615,46.5769,41100.0
2010-05-26 10:45:00,60.48,60.5,60.38,60.38,11600.0,46.5846,46.6,46.5076,46.5076,11600.0
2010-05-26 10:50:00,60.42,60.46,60.32,60.33,12300.0,46.5384,46.5692,46.4613,46.469,12300.0
2010-05-26 10:55:00,60.31,60.31,60.21,60.28,8600.0,46.4536,46.4536,46.3766,46.4305,8600.0
2010-05-26 11:00:00,60.27,60.29,60.14,60.19,32800.0,46.4228,46.4382,46.3227,46.3612,32800.0
2010-05-26 11:05:00,60.16,60.27,60.13,60.27,7300.0,46.3381,46.4228,46.315,46.4228,7300.0
2010-05-26 11:10:00,60.26,60.33,60.25,60.31,9900.0,46.4151,46.469,46.4074,46.4536,9900.0
2010-05-26 11:15:00,60.32,60.33,60.24,60.32,6600.0,46.4613,46.469,46.3997,46.4613,6600.0
2010-05-26 11:20:00,60.33,60.33,60.16,60.21,13000.0,46.469,46.469,46.3381,46.3766,13000.0
2010-05-26 11:25:00,60.18,60.23,59.99,60.0,20800.0,46.3535,46.392,46.2072,46.2149,20800.0
2010-05-26 11:30:00,59.98,60.06,59.98,60.06,22100.0,46.1995,46.2611,46.1995,46.2611,22100.0
2010-05-26 11:35:00,60.03,60.12,60.01,60.05,106700.0,46.238,46.3073,46.2226,46.2534,106700.0
2010-05-26 11:40:00,60.03,60.12,60.02,60.04,15000.0,46.238,46.3073,46.2303,46.2457,15000.0
2010-05-26 11:45:00,60.01,60.08,59.84,59.93,19300.0,46.2226,46.2765,46.0916,46.1609,19300.0
2010-05-26 11:50:00,59.96,60.01,59.87,60.0,46000.0,46.1841,46.2226,46.1147,46.2149,46000.0
2010-05-26 11:55:00,60.01,60.09,59.99,60.08,9100.0,46.2226,46.2842,46.2072,46.2765,9100.0
2010-05-26 12:00:00,60.1,60.12,60.04,60.12,7900.0,46.2919,46.3073,46.2457,46.3073,7900.0
2010-05-26 12:05:00,60.13,60.19,60.13,60.18,4400.0,46.315,46.3612,46.315,46.3535,4400.0
2010-05-26 12:10:00,60.19,60.2,60.12,60.14,5400.0,46.3612,46.3689,46.3073,46.3227,5400.0
2010-05-26 12:15:00,60.13,60.22,60.13,60.19,14700.0,46.315,46.3843,46.315,46.3612,14700.0
2010-05-26 12:20:00,60.19,60.26,60.19,60.2,19400.0,46.3612,46.4151,46.3612,46.3689,19400.0
2010-05-26 12:25:00,60.2,60.22,60.08,60.1,19000.0,46.3689,46.3843,46.2765,46.2919,19000.0
2010-05-26 12:30:00,60.11,60.11,60.04,60.1,8300.0,46.2996,46.2996,46.2457,46.2919,8300.0
2010-05-26 12:35:00,60.11,60.19,60.11,60.17,37000.0,46.2996,46.3612,46.2996,46.3458,37000.0
2010-05-26 12:40:00,60.17,60.17,59.97,60.03,16600.0,46.3458,46.3458,46.1918,46.238,16600.0
2010-05-26 12:45:00,60.05,60.15,60.04,60.04,15200.0,46.2534,46.3304,46.2457,46.2457,15200.0
2010-05-26 12:50:00,60.01,60.19,60.0,60.18,25200.0,46.2226,46.3612,46.2149,46.3535,25200.0
2010-05-26 12:55:00,60.17,60.22,60.12,60.22,7100.0,46.3458,46.3843,46.3073,46.3843,7100.0
2010-05-26 13:00:00,60.22,60.24,60.2,60.21,20200.0,46.3843,46.3997,46.3689,46.3766,20200.0
2010-05-26 13:05:00,60.22,60.28,60.18,60.28,12600.0,46.3843,46.4305,46.3535,46.4305,12600.0
2010-05-26 13:10:00,60.25,60.25,60.15,60.16,12500.0,46.4074,46.4074,46.3304,46.3381,12500.0
2010-05-26 13:15:00,60.17,60.22,60.15,60.15,9600.0,46.3458,46.3843,46.3304,46.3304,9600.0
2010-05-26 13:20:00,60.16,60.23,60.16,60.22,15600.0,46.3381,46.392,46.3381,46.3843,15600.0
2010-05-26 13:25:00,60.23,60.24,60.17,60.2,31400.0,46.392,46.3997,46.3458,46.3689,31400.0
2010-05-26 13:30:00,60.17,60.22,60.15,60.22,12900.0,46.3458,46.3843,46.3304,46.3843,12900.0
2010-05-26 13:35:00,60.21,60.33,60.21,60.33,11800.0,46.3766,46.469,46.3766,46.469,11800.0
2010-05-26 13:40:00,60.33,60.38,60.31,60.33,11300.0,46.469,46.5076,46.4536,46.469,11300.0
2010-05-26 13:45:00,60.33,60.33,60.29,60.31,10000.0,46.469,46.469,46.4382,46.4536,10000.0
2010-05-26 13:50:00,60.32,60.33,60.3,60.32,5900.0,46.4613,46.469,46.4459,46.4613,5900.0
2010-05-26 13:55:00,60.3,60.36,60.24,60.24,16400.0,46.4459,46.4922,46.3997,46.3997,16400.0
2010-05-26 14:00:00,60.26,60.31,60.21,60.21,21500.0,46.4151,46.4536,46.3766,46.3766,21500.0
2010-05-26 14:05:00,60.22,60.28,60.22,60.27,8800.0,46.3843,46.4305,46.3843,46.4228,8800.0
2010-05-26 14:10:00,60.25,60.26,60.12,60.13,22800.0,46.4074,46.4151,46.3073,46.315,22800.0
2010-05-26 14:15:00,60.11,60.19,60.11,60.19,6900.0,46.2996,46.3612,46.2996,46.3612,6900.0
2010-05-26 14:20:00,60.2,60.21,60.03,60.1,19600.0,46.3689,46.3766,46.238,46.2919,19600.0
2010-05-26 14:25:00,60.1,60.15,60.04,60.12,19600.0,46.2919,46.3304,46.2457,46.3073,19600.0
2010-05-26 14:30:00,60.12,60.16,59.87,59.97,32300.0,46.3073,46.3381,46.1147,46.1918,32300.0
2010-05-26 14:35:00,59.98,59.99,59.81,59.99,27000.0,46.1995,46.2072,46.0685,46.2072,27000.0
2010-05-26 14:40:00,59.96,60.0,59.83,59.89,54600.0,46.1841,46.2149,46.0839,46.1301,54600.0
2010-05-26 14:45:00,59.89,59.89,59.72,59.82,29100.0,46.1301,46.1301,45.9992,46.0762,29100.0
2010-05-26 14:50:00,59.81,59.81,59.69,59.73,30200.0,46.0685,46.0685,45.9761,46.0069,30200.0
2010-05-26 14:55:00,59.74,59.88,59.73,59.86,18100.0,46.0146,46.1224,46.0069,46.107,18100.0
2010-05-26 15:00:00,59.86,60.01,59.86,59.88,47300.0,46.107,46.2226,46.107,46.1224,47300.0
2010-05-26 15:05:00,59.9,59.92,59.82,59.82,47900.0,46.1378,46.1532,46.0762,46.0762,47900.0
2010-05-26 15:10:00,59.83,59.97,59.83,59.97,47600.0,46.0839,46.1918,46.0839,46.1918,47600.0
2010-05-26 15:15:00,59.96,59.97,59.73,59.76,67400.0,46.1841,46.1918,46.0069,46.03,67400.0
2010-05-26 15:20:00,59.78,59.83,59.62,59.62,31000.0,46.0454,46.0839,45.9222,45.9222,31000.0
2010-05-26 15:25:00,59.58,59.6,59.15,59.32,104300.0,45.8914,45.9068,45.5602,45.6911,104300.0
2010-05-26 15:30:00,59.3,59.41,59.19,59.19,81400.0,45.6757,45.7604,45.591,45.591,81400.0
2010-05-26 15:35:00,59.2,59.4,59.1,59.4,71000.0,45.5987,45.7527,45.5216,45.7527,71000.0
2010-05-26 15:40:00,59.42,59.61,59.42,59.57,67600.0,45.7681,45.9145,45.7681,45.8837,67600.0
2010-05-26 15:45:00,59.55,59.56,59.3,59.37,67300.0,45.8683,45.876,45.6757,45.7296,67300.0
2010-05-26 15:50:00,59.38,59.46,59.32,59.41,54800.0,45.7373,45.7989,45.6911,45.7604,54800.0
2010-05-26 15:55:00,59.42,59.44,59.23,59.27,143200.0,45.7681,45.7835,45.6218,45.6526,143200.0
2010-05-27 09:30:00,60.39,60.56,60.39,60.44,96100.0,46.5153,46.6462,46.5153,46.5538,96100.0
2010-05-27 09:35:00,60.44,60.48,60.26,60.27,89900.0,46.5538,46.5846,46.4151,46.4228,89900.0
2010-05-27 09:40:00,60.27,60.45,60.26,60.43,84500.0,46.4228,46.5615,46.4151,46.5461,84500.0
2010-05-27 09:45:00,60.45,60.53,60.39,60.41,16200.0,46.5615,46.6231,46.5153,46.5307,16200.0
2010-05-27 09:50:00,60.37,60.43,60.3,60.39,20000.0,46.4999,46.5461,46.4459,46.5153,20000.0
2010-05-27 09:55:00,60.35,60.45,60.29,60.4,29200.0,46.4844,46.5615,46.4382,46.523,29200.0
2010-05-27 10:00:00,60.38,60.39,60.18,60.28,62500.0,46.5076,46.5153,46.3535,46.4305,62500.0
2010-05-27 10:05:00,60.32,60.42,60.32,60.39,26100.0,46.4613,46.5384,46.4613,46.5153,26100.0
2010-05-27 10:10:00,60.4,60.53,60.38,60.49,33400.0,46.523,46.6231,46.5076,46.5923,33400.0
2010-05-27 10:15:00,60.5,60.56,60.43,60.53,84700.0,46.6,46.6462,46.5461,46.6231,84700.0
2010-05-27 10:20:00,60.47,60.59,60.46,60.57,43700.0,46.5769,46.6693,46.5692,46.6539,43700.0
2010-05-27 10:25:00,60.55,60.73,60.55,60.72,66900.0,46.6385,46.7771,46.6385,46.7694,66900.0
2010-05-27 10:30:00,60.72,60.85,60.68,60.79,43400.0,46.7694,46.8696,46.7386,46.8234,43400.0
2010-05-27 10:35:00,60.8,60.82,60.63,60.64,41000.0,46.8311,46.8465,46.7001,46.7078,41000.0
2010-05-27 10:40:00,60.64,60.71,60.62,60.68,28500.0,46.7078,46.7617,46.6924,46.7386,28500.0
2010-05-27 10:45:00,60.68,60.68,60.56,60.63,37300.0,46.7386,46.7386,46.6462,46.7001,37300.0
2010-05-27 10:50:00,60.64,60.77,60.62,60.75,24000.0,46.7078,46.808,46.6924,46.7925,24000.0
2010-05-27 10:55:00,60.76,60.77,60.67,60.68,20000.0,46.8003,46.808,46.7309,46.7386,20000.0
2010-05-27 11:00:00,60.67,60.77,60.67,60.74,57700.0,46.7309,46.808,46.7309,46.7848,57700.0
2010-05-27 11:05:00,60.74,60.78,60.67,60.71,44800.0,46.7848,46.8157,46.7309,46.7617,44800.0
2010-05-27 11:10:00,60.69,60.71,60.59,60.63,22500.0,46.7463,46.7617,46.6693,46.7001,22500.0
2010-05-27 11:15:00,60.64,60.68,60.53,60.62,25900.0,46.7078,46.7386,46.6231,46.6924,25900.0
2010-05-27 11:20:00,60.63,60.68,60.59,60.65,4800.0,46.7001,46.7386,46.6693,46.7155,4800.0
2010-05-27 11:25:00,60.67,60.79,60.65,60.75,100000.0,46.7309,46.8234,46.7155,46.7925,100000.0
2010-05-27 11:30:00,60.77,60.81,60.62,60.69,28100.0,46.808,46.8388,46.6924,46.7463,28100.0
2010-05-27 11:35:00,60.69,60.73,60.59,60.59,5600.0,46.7463,46.7771,46.6693,46.6693,5600.0
2010-05-27 11:40:00,60.55,60.63,60.53,60.6,7800.0,46.6385,46.7001,46.6231,46.677,7800.0
2010-05-27 11:45:00,60.61,60.63,60.59,60.63,1700.0,46.6847,46.7001,46.6693,46.7001,1700.0
2010-05-27 11:50:00,60.63,60.73,60.63,60.71,18100.0,46.7001,46.7771,46.7001,46.7617,18100.0
2010-05-27 11:55:00,60.72,60.78,60.67,60.76,17600.0,46.7694,46.8157,46.7309,46.8003,17600.0
2010-05-27 12:00:00,60.77,60.77,60.67,60.75,17100.0,46.808,46.808,46.7309,46.7925,17100.0
2010-05-27 12:05:00,60.76,60.77,60.69,60.75,17100.0,46.8003,46.808,46.7463,46.7925,17100.0
2010-05-27 12:10:00,60.75,60.78,60.69,60.78,13800.0,46.7925,46.8157,46.7463,46.8157,13800.0
2010-05-27 12:15:00,60.77,60.78,60.7,60.73,17200.0,46.808,46.8157,46.754,46.7771,17200.0
2010-05-27 12:20:00,60.7,60.7,60.65,60.66,16300.0,46.754,46.754,46.7155,46.7232,16300.0
2010-05-27 12:25:00,60.66,60.76,60.63,60.69,6700.0,46.7232,46.8003,46.7001,46.7463,6700.0
2010-05-27 12:30:00,60.7,60.73,60.64,60.67,25400.0,46.754,46.7771,46.7078,46.7309,25400.0
2010-05-27 12:35:00,60.68,60.7,60.65,60.69,1500.0,46.7386,46.754,46.7155,46.7463,1500.0
2010-05-27 12:40:00,60.71,60.71,60.63,60.64,7000.0,46.7617,46.7617,46.7001,46.7078,7000.0
2010-05-27 12:45:00,60.67,60.72,60.67,60.69,2400.0,46.7309,46.7694,46.7309,46.7463,2400.0
2010-05-27 12:50:00,60.68,60.69,60.62,60.64,28600.0,46.7386,46.7463,46.6924,46.7078,28600.0
2010-05-27 12:55:00,60.66,60.72,60.65,60.65,7000.0,46.7232,46.7694,46.7155,46.7155,7000.0
2010-05-27 13:00:00,60.62,60.63,60.54,60.61,23400.0,46.6924,46.7001,46.6308,46.6847,23400.0
2010-05-27 13:05:00,60.6,60.6,60.47,60.54,19200.0,46.677,46.677,46.5769,46.6308,19200.0
2010-05-27 13:10:00,60.52,60.57,60.51,60.57,9800.0,46.6154,46.6539,46.6077,46.6539,9800.0
2010-05-27 13:15:00,60.6,60.67,60.6,60.66,16500.0,46.677,46.7309,46.677,46.7232,16500.0
2010-05-27 13:20:00,60.67,60.76,60.67,60.72,18800.0,46.7309,46.8003,46.7309,46.7694,18800.0
2010-05-27 13:25:00,60.72,60.75,60.71,60.73,7100.0,46.7694,46.7925,46.7617,46.7771,7100.0
2010-05-27 13:30:00,60.72,60.72,60.67,60.69,4400.0,46.7694,46.7694,46.7309,46.7463,4400.0
2010-05-27 13:35:00,60.72,60.84,60.72,60.8,20100.0,46.7694,46.8619,46.7694,46.8311,20100.0
2010-05-27 13:40:00,60.78,60.8,60.72,60.72,12900.0,46.8157,46.8311,46.7694,46.7694,12900.0
2010-05-27 13:45:00,60.73,60.74,60.68,60.74,2300.0,46.7771,46.7848,46.7386,46.7848,2300.0
2010-05-27 13:50:00,60.74,60.75,60.69,60.71,7800.0,46.7848,46.7925,46.7463,46.7617,7800.0
2010-05-27 13:55:00,60.7,60.75,60.69,60.7,21100.0,46.754,46.7925,46.7463,46.754,21100.0
2010-05-27 14:00:00,60.72,60.74,60.66,60.68,5700.0,46.7694,46.7848,46.7232,46.7386,5700.0
2010-05-27 14:05:00,60.7,60.85,60.7,60.82,24400.0,46.754,46.8696,46.754,46.8465,24400.0
2010-05-27 14:10:00,60.83,60.92,60.83,60.9,32100.0,46.8542,46.9235,46.8542,46.9081,32100.0
2010-05-27 14:15:00,60.9,60.93,60.86,60.92,5000.0,46.9081,46.9312,46.8773,46.9235,5000.0
2010-05-27 14:20:00,60.9,61.01,60.9,60.97,32300.0,46.9081,46.9928,46.9081,46.962,32300.0
2010-05-27 14:25:00,60.96,60.97,60.93,60.93,4200.0,46.9543,46.962,46.9312,46.9312,4200.0
2010-05-27 14:30:00,60.95,60.96,60.88,60.92,12500.0,46.9466,46.9543,46.8927,46.9235,12500.0
2010-05-27 14:35:00,60.93,60.95,60.9,60.94,5200.0,46.9312,46.9466,46.9081,46.9389,5200.0
2010-05-27 14:40:00,60.95,60.96,60.9,60.9,8600.0,46.9466,46.9543,46.9081,46.9081,8600.0
2010-05-27 14:45:00,60.92,60.92,60.86,60.91,10600.0,46.9235,46.9235,46.8773,46.9158,10600.0
2010-05-27 14:50:00,60.93,60.93,60.8,60.8,7900.0,46.9312,46.9312,46.8311,46.8311,7900.0
2010-05-27 14:55:00,60.81,60.88,60.81,60.86,38100.0,46.8388,46.8927,46.8388,46.8773,38100.0
2010-05-27 15:00:00,60.86,60.91,60.83,60.9,13100.0,46.8773,46.9158,46.8542,46.9081,13100.0
2010-05-27 15:05:00,60.9,60.91,60.86,60.89,6600.0,46.9081,46.9158,46.8773,46.9004,6600.0
2010-05-27 15:10:00,60.88,60.98,60.85,60.97,13200.0,46.8927,46.9697,46.8696,46.962,13200.0
2010-05-27 15:15:00,60.96,61.04,60.93,60.94,20400.0,46.9543,47.0159,46.9312,46.9389,20400.0
2010-05-27 15:20:00,60.94,60.94,60.83,60.86,4400.0,46.9389,46.9389,46.8542,46.8773,4400.0
2010-05-27 15:25:00,60.85,60.86,60.77,60.86,14600.0,46.8696,46.8773,46.808,46.8773,14600.0
2010-05-27 15:30:00,60.86,60.93,60.84,60.89,34500.0,46.8773,46.9312,46.8619,46.9004,34500.0
2010-05-27 15:35:00,60.89,60.98,60.89,60.94,22000.0,46.9004,46.9697,46.9004,46.9389,22000.0
2010-05-27 15:40:00,60.94,61.04,60.9,61.04,30100.0,46.9389,47.0159,46.9081,47.0159,30100.0
2010-05-27 15:45:00,61.03,61.04,60.96,61.04,51600.0,47.0082,47.0159,46.9543,47.0159,51600.0
2010-05-27 15:50:00,61.04,61.15,61.03,61.14,65300.0,47.0159,47.1006,47.0082,47.0929,65300.0
2010-05-27 15:55:00,61.13,61.3,61.13,61.27,72800.0,47.0852,47.2162,47.0852,47.1931,72800.0
2010-05-28 09:30:00,61.22,61.22,61.06,61.09,72400.0,47.1546,47.1546,47.0313,47.0544,72400.0
2010-05-28 09:35:00,61.08,61.11,60.98,61.04,8500.0,47.0467,47.0698,46.9697,47.0159,8500.0
2010-05-28 09:40:00,61.02,61.03,60.83,60.86,24700.0,47.0005,47.0082,46.8542,46.8773,24700.0
2010-05-28 09:45:00,60.84,61.05,60.83,61.03,35000.0,46.8619,47.0236,46.8542,47.0082,35000.0
2010-05-28 09:50:00,61.02,61.03,60.91,60.98,16700.0,47.0005,47.0082,46.9158,46.9697,16700.0
2010-05-28 09:55:00,60.96,61.1,60.89,61.1,62400.0,46.9543,47.0621,46.9004,47.0621,62400.0
2010-05-28 10:00:00,61.1,61.17,61.06,61.09,23300.0,47.0621,47.1161,47.0313,47.0544,23300.0
2010-05-28 10:05:00,61.08,61.22,61.07,61.19,21700.0,47.0467,47.1546,47.039,47.1315,21700.0
2010-05-28 10:10:00,61.18,61.26,61.13,61.17,20800.0,47.1238,47.1854,47.0852,47.1161,20800.0
2010-05-28 10:15:00,61.2,61.24,61.17,61.18,7400.0,47.1392,47.17,47.1161,47.1238,7400.0
2010-05-28 10:20:00,61.18,61.22,61.05,61.06,23400.0,47.1238,47.1546,47.0236,47.0313,23400.0
2010-05-28 10:25:00,61.08,61.13,61.06,61.06,8100.0,47.0467,47.0852,47.0313,47.0313,8100.0
2010-05-28 10:30:00,61.08,61.18,61.04,61.18,67000.0,47.0467,47.1238,47.0159,47.1238,67000.0
2010-05-28 10:35:00,61.16,61.21,61.11,61.11,22600.0,47.1084,47.1469,47.0698,47.0698,22600.0
2010-05-28 10:40:00,61.12,61.12,60.97,60.97,22900.0,47.0775,47.0775,46.962,46.962,22900.0
2010-05-28 10:45:00,61.01,61.06,60.82,60.85,55500.0,46.9928,47.0313,46.8465,46.8696,55500.0
2010-05-28 10:50:00,60.86,60.91,60.79,60.8,30600.0,46.8773,46.9158,46.8234,46.8311,30600.0
2010-05-28 10:55:00,60.81,60.9,60.79,60.88,26100.0,46.8388,46.9081,46.8234,46.8927,26100.0
2010-05-28 11:00:00,60.9,60.95,60.85,60.88,17700.0,46.9081,46.9466,46.8696,46.8927,17700.0
2010-05-28 11:05:00,60.87,60.91,60.79,60.88,24000.0,46.885,46.9158,46.8234,46.8927,24000.0
2010-05-28 11:10:00,60.9,60.92,60.7,60.72,25200.0,46.9081,46.9235,46.754,46.7694,25200.0
2010-05-28 11:15:00,60.73,60.77,60.67,60.68,16600.0,46.7771,46.808,46.7309,46.7386,16600.0
2010-05-28 11:20:00,60.69,60.72,60.65,60.69,34300.0,46.7463,46.7694,46.7155,46.7463,34300.0
2010-05-28 11:25:00,60.71,60.8,60.7,60.8,15600.0,46.7617,46.8311,46.754,46.8311,15600.0
2010-05-28 11:30:00,60.79,60.81,60.77,60.77,6700.0,46.8234,46.8388,46.808,46.808,6700.0
2010-05-28 11:35:00,60.79,60.87,60.79,60.82,3500.0,46.8234,46.885,46.8234,46.8465,3500.0
2010-05-28 11:40:00,60.81,60.94,60.81,60.94,26100.0,46.8388,46.9389,46.8388,46.9389,26100.0
2010-05-28 11:45:00,60.94,61.02,60.91,61.01,14800.0,46.9389,47.0005,46.9158,46.9928,14800.0
2010-05-28 11:50:00,60.99,60.99,60.94,60.97,19700.0,46.9774,46.9774,46.9389,46.962,19700.0
2010-05-28 11:55:00,60.97,60.97,60.9,60.91,6500.0,46.962,46.962,46.9081,46.9158,6500.0
2010-05-28 12:00:00,60.91,60.98,60.86,60.87,50700.0,46.9158,46.9697,46.8773,46.885,50700.0
2010-05-28 12:05:00,60.88,60.92,60.86,60.91,86200.0,46.8927,46.9235,46.8773,46.9158,86200.0
2010-05-28 12:10:00,60.95,61.01,60.95,60.95,10300.0,46.9466,46.9928,46.9466,46.9466,10300.0
2010-05-28 12:15:00,60.97,60.98,60.92,60.98,7000.0,46.962,46.9697,46.9235,46.9697,7000.0
2010-05-28 12:20:00,61.0,61.06,61.0,61.05,15300.0,46.9851,47.0313,46.9851,47.0236,15300.0
2010-05-28 12:25:00,61.05,61.05,61.01,61.02,4800.0,47.0236,47.0236,46.9928,47.0005,4800.0
2010-05-28 12:30:00,61.02,61.04,60.99,60.99,2300.0,47.0005,47.0159,46.9774,46.9774,2300.0
2010-05-28 12:35:00,60.98,60.98,60.5,60.52,336000.0,46.9697,46.9697,46.6,46.6154,336000.0
2010-05-28 12:40:00,60.51,60.71,60.45,60.51,199500.0,46.6077,46.7617,46.5615,46.6077,199500.0
2010-05-28 12:45:00,60.47,60.57,60.35,60.55,150000.0,46.5769,46.6539,46.4844,46.6385,150000.0
2010-05-28 12:50:00,60.56,60.66,60.52,60.66,58700.0,46.6462,46.7232,46.6154,46.7232,58700.0
2010-05-28 12:55:00,60.63,60.71,60.58,60.65,54100.0,46.7001,46.7617,46.6616,46.7155,54100.0
2010-05-28 13:00:00,60.66,60.75,60.66,60.67,33900.0,46.7232,46.7925,46.7232,46.7309,33900.0
2010-05-28 13:05:00,60.69,60.71,60.56,60.61,15000.0,46.7463,46.7617,46.6462,46.6847,15000.0
2010-05-28 13:10:00,60.58,60.71,60.57,60.65,19100.0,46.6616,46.7617,46.6539,46.7155,19100.0
2010-05-28 13:15:00,60.65,60.71,60.58,60.71,20800.0,46.7155,46.7617,46.6616,46.7617,20800.0
2010-05-28 13:20:00,60.7,60.72,60.67,60.69,2400.0,46.754,46.7694,46.7309,46.7463,2400.0
2010-05-28 13:25:00,60.72,60.72,60.69,60.69,1400.0,46.7694,46.7694,46.7463,46.7463,1400.0
2010-05-28 13:30:00,60.69,60.72,60.59,60.62,21500.0,46.7463,46.7694,46.6693,46.6924,21500.0
2010-05-28 13:35:00,60.59,60.65,60.58,60.62,3400.0,46.6693,46.7155,46.6616,46.6924,3400.0
2010-05-28 13:40:00,60.64,60.64,60.59,60.62,9500.0,46.7078,46.7078,46.6693,46.6924,9500.0
2010-05-28 13:45:00,60.57,60.57,60.47,60.5,4200.0,46.6539,46.6539,46.5769,46.6,4200.0
2010-05-28 13:50:00,60.52,60.58,60.49,60.57,17800.0,46.6154,46.6616,46.5923,46.6539,17800.0
2010-05-28 13:55:00,60.55,60.56,60.42,60.46,12000.0,46.6385,46.6462,46.5384,46.5692,12000.0
2010-05-28 14:00:00,60.43,60.45,60.37,60.38,18400.0,46.5461,46.5615,46.4999,46.5076,18400.0
2010-05-28 14:05:00,60.38,60.42,60.26,60.4,30100.0,46.5076,46.5384,46.4151,46.523,30100.0
2010-05-28 14:10:00,60.4,60.47,60.33,60.44,33400.0,46.523,46.5769,46.469,46.5538,33400.0
2010-05-28 14:15:00,60.39,60.49,60.38,60.49,5000.0,46.5153,46.5923,46.5076,46.5923,5000.0
2010-05-28 14:20:00,60.49,60.5,60.42,60.48,15400.0,46.5923,46.6,46.5384,46.5846,15400.0
2010-05-28 14:25:00,60.43,60.57,60.43,60.55,5400.0,46.5461,46.6539,46.5461,46.6385,5400.0
2010-05-28 14:30:00,60.54,60.55,60.51,60.54,3600.0,46.6308,46.6385,46.6077,46.6308,3600.0
2010-05-28 14:35:00,60.58,60.65,60.52,60.61,30700.0,46.6616,46.7155,46.6154,46.6847,30700.0
2010-05-28 14:40:00,60.62,60.68,60.62,60.68,27300.0,46.6924,46.7386,46.6924,46.7386,27300.0
2010-05-28 14:45:00,60.7,60.91,60.69,60.87,47900.0,46.754,46.9158,46.7463,46.885,47900.0
2010-05-28 14:50:00,60.85,60.96,60.85,60.88,25600.0,46.8696,46.9543,46.8696,46.8927,25600.0
2010-05-28 14:55:00,60.89,60.89,60.76,60.8,31200.0,46.9004,46.9004,46.8003,46.8311,31200.0
2010-05-28 15:00:00,60.77,60.81,60.75,60.77,13200.0,46.808,46.8388,46.7925,46.808,13200.0
2010-05-28 15:05:00,60.8,60.86,60.76,60.77,11100.0,46.8311,46.8773,46.8003,46.808,11100.0
2010-05-28 15:10:00,60.77,60.89,60.77,60.85,6700.0,46.808,46.9004,46.808,46.8696,6700.0
2010-05-28 15:15:00,60.81,60.93,60.8,60.92,13400.0,46.8388,46.9312,46.8311,46.9235,13400.0
2010-05-28 15:20:00,60.94,61.04,60.93,61.0,51800.0,46.9389,47.0159,46.9312,46.9851,51800.0
2010-05-28 15:25:00,60.99,61.07,60.96,61.04,40400.0,46.9774,47.039,46.9543,47.0159,40400.0
2010-05-28 15:30:00,61.04,61.14,61.03,61.09,20400.0,47.0159,47.0929,47.0082,47.0544,20400.0
2010-05-28 15:35:00,61.08,61.08,61.0,61.01,7900.0,47.0467,47.0467,46.9851,46.9928,7900.0
2010-05-28 15:40:00,61.0,61.08,60.94,61.04,21600.0,46.9851,47.0467,46.9389,47.0159,21600.0
2010-05-28 15:45:00,61.04,61.04,60.63,60.89,162100.0,47.0159,47.0159,46.7001,46.9004,162100.0
2010-05-28 15:50:00,60.88,60.96,60.78,60.92,49800.0,46.8927,46.9543,46.8157,46.9235,49800.0
2010-05-28 15:55:00,60.93,60.93,60.49,60.56,215600.0,46.9312,46.9312,46.5923,46.6462,215600.0
2010-06-01 09:30:00,59.99,60.05,59.91,60.05,38000.0,46.2072,46.2534,46.1455,46.2534,38000.0
2010-06-01 09:35:00,60.06,60.12,60.0,60.08,27100.0,46.2611,46.3073,46.2149,46.2765,27100.0
2010-06-01 09:40:00,60.08,60.18,60.07,60.16,37800.0,46.2765,46.3535,46.2688,46.3381,37800.0
2010-06-01 09:45:00,60.07,60.23,60.06,60.21,20900.0,46.2688,46.392,46.2611,46.3766,20900.0
2010-06-01 09:50:00,60.25,60.26,60.11,60.13,21500.0,46.4074,46.4151,46.2996,46.315,21500.0
2010-06-01 09:55:00,60.14,60.17,60.06,60.09,18200.0,46.3227,46.3458,46.2611,46.2842,18200.0
2010-06-01 10:00:00,60.08,60.45,60.07,60.4,41600.0,46.2765,46.5615,46.2688,46.523,41600.0
2010-06-01 10:05:00,60.41,60.49,60.37,60.39,52200.0,46.5307,46.5923,46.4999,46.5153,52200.0
2010-06-01 10:10:00,60.4,60.45,60.32,60.37,37100.0,46.523,46.5615,46.4613,46.4999,37100.0
2010-06-01 10:15:00,60.38,60.47,60.36,60.47,42000.0,46.5076,46.5769,46.4922,46.5769,42000.0
2010-06-01 10:20:00,60.48,60.65,60.45,60.61,37100.0,46.5846,46.7155,46.5615,46.6847,37100.0
2010-06-01 10:25:00,60.63,60.81,60.63,60.73,25600.0,46.7001,46.8388,46.7001,46.7771,25600.0
2010-06-01 10:30:00,60.72,60.84,60.72,60.75,33000.0,46.7694,46.8619,46.7694,46.7925,33000.0
2010-06-01 10:35:00,60.75,60.78,60.67,60.67,18100.0,46.7925,46.8157,46.7309,46.7309,18100.0
2010-06-01 10:40:00,60.67,60.71,60.61,60.62,24100.0,46.7309,46.7617,46.6847,46.6924,24100.0
2010-06-01 10:45:00,60.64,60.66,60.59,60.66,39500.0,46.7078,46.7232,46.6693,46.7232,39500.0
2010-06-01 10:50:00,60.67,60.67,60.6,60.6,24800.0,46.7309,46.7309,46.677,46.677,24800.0
2010-06-01 10:55:00,60.61,60.67,60.59,60.62,16600.0,46.6847,46.7309,46.6693,46.6924,16600.0
2010-06-01 11:00:00,60.62,60.64,60.57,60.57,16000.0,46.6924,46.7078,46.6539,46.6539,16000.0
2010-06-01 11:05:00,60.57,60.57,60.49,60.54,29600.0,46.6539,46.6539,46.5923,46.6308,29600.0
2010-06-01 11:10:00,60.5,60.55,60.46,60.49,8200.0,46.6,46.6385,46.5692,46.5923,8200.0
2010-06-01 11:15:00,60.47,60.49,60.41,60.44,14200.0,46.5769,46.5923,46.5307,46.5538,14200.0
2010-06-01 11:20:00,60.43,60.49,60.41,60.49,18000.0,46.5461,46.5923,46.5307,46.5923,18000.0
2010-06-01 11:25:00,60.5,60.58,60.46,60.55,32800.0,46.6,46.6616,46.5692,46.6385,32800.0
2010-06-01 11:30:00,60.55,60.6,60.48,60.51,22100.0,46.6385,46.677,46.5846,46.6077,22100.0
2010-06-01 11:35:00,60.51,60.52,60.43,60.49,26600.0,46.6077,46.6154,46.5461,46.5923,26600.0
2010-06-01 11:40:00,60.48,60.48,60.33,60.36,11000.0,46.5846,46.5846,46.469,46.4922,11000.0
2010-06-01 11:45:00,60.33,60.33,60.23,60.32,13000.0,46.469,46.469,46.392,46.4613,13000.0
2010-06-01 11:50:00,60.31,60.36,60.26,60.29,241300.0,46.4536,46.4922,46.4151,46.4382,241300.0
2010-06-01 11:55:00,60.28,60.33,60.19,60.23,39000.0,46.4305,46.469,46.3612,46.392,39000.0
2010-06-01 12:00:00,60.22,60.33,60.2,60.33,24200.0,46.3843,46.469,46.3689,46.469,24200.0
2010-06-01 12:05:00,60.31,60.33,60.26,60.26,12800.0,46.4536,46.469,46.4151,46.4151,12800.0
2010-06-01 12:10:00,60.25,60.4,60.25,60.34,23900.0,46.4074,46.523,46.4074,46.4767,23900.0
2010-06-01 12:15:00,60.35,60.4,60.32,60.35,14500.0,46.4844,46.523,46.4613,46.4844,14500.0
2010-06-01 12:20:00,60.37,60.37,60.32,60.32,7200.0,46.4999,46.4999,46.4613,46.4613,7200.0
2010-06-01 12:25:00,60.35,60.45,60.35,60.43,63100.0,46.4844,46.5615,46.4844,46.5461,63100.0
2010-06-01 12:30:00,60.43,60.46,60.38,60.46,11900.0,46.5461,46.5692,46.5076,46.5692,11900.0
2010-06-01 12:35:00,60.46,60.47,60.41,60.43,21300.0,46.5692,46.5769,46.5307,46.5461,21300.0
2010-06-01 12:40:00,60.46,60.5,60.42,60.42,123500.0,46.5692,46.6,46.5384,46.5384,123500.0
2010-06-01 12:45:00,60.42,60.44,60.37,60.41,21400.0,46.5384,46.5538,46.4999,46.5307,21400.0
2010-06-01 12:50:00,60.44,60.46,60.39,60.39,3500.0,46.5538,46.5692,46.5153,46.5153,3500.0
2010-06-01 12:55:00,60.39,60.4,60.26,60.26,11600.0,46.5153,46.523,46.4151,46.4151,11600.0
2010-06-01 13:00:00,60.28,60.32,60.28,60.31,7900.0,46.4305,46.4613,46.4305,46.4536,7900.0
2010-06-01 13:05:00,60.3,60.38,60.28,60.37,9600.0,46.4459,46.5076,46.4305,46.4999,9600.0
2010-06-01 13:10:00,60.38,60.53,60.38,60.52,10400.0,46.5076,46.6231,46.5076,46.6154,10400.0
2010-06-01 13:15:00,60.52,60.64,60.52,60.62,7900.0,46.6154,46.7078,46.6154,46.6924,7900.0
2010-06-01 13:20:00,60.62,60.66,60.6,60.6,10300.0,46.6924,46.7232,46.677,46.677,10300.0
2010-06-01 13:25:00,60.6,60.66,60.59,60.65,28500.0,46.677,46.7232,46.6693,46.7155,28500.0
2010-06-01 13:30:00,60.68,60.7,60.65,60.7,13800.0,46.7386,46.754,46.7155,46.754,13800.0
2010-06-01 13:35:00,60.66,60.68,60.6,60.65,9200.0,46.7232,46.7386,46.677,46.7155,9200.0
2010-06-01 13:40:00,60.66,60.66,60.59,60.6,9900.0,46.7232,46.7232,46.6693,46.677,9900.0
2010-06-01 13:45:00,60.62,60.66,60.59,60.66,10200.0,46.6924,46.7232,46.6693,46.7232,10200.0
2010-06-01 13:50:00,60.63,60.63,60.51,60.53,19300.0,46.7001,46.7001,46.6077,46.6231,19300.0
2010-06-01 13:55:00,60.54,60.54,60.46,60.47,11800.0,46.6308,46.6308,46.5692,46.5769,11800.0
2010-06-01 14:00:00,60.41,60.41,60.25,60.29,103600.0,46.5307,46.5307,46.4074,46.4382,103600.0
2010-06-01 14:05:00,60.29,60.34,60.17,60.18,37400.0,46.4382,46.4767,46.3458,46.3535,37400.0
2010-06-01 14:10:00,60.23,60.34,60.19,60.33,20800.0,46.392,46.4767,46.3612,46.469,20800.0
2010-06-01 14:15:00,60.32,60.32,60.18,60.29,17800.0,46.4613,46.4613,46.3535,46.4382,17800.0
2010-06-01 14:20:00,60.27,60.4,60.23,60.36,12600.0,46.4228,46.523,46.392,46.4922,12600.0
2010-06-01 14:25:00,60.35,60.38,60.31,60.35,6900.0,46.4844,46.5076,46.4536,46.4844,6900.0
2010-06-01 14:30:00,60.39,60.46,60.39,60.44,30800.0,46.5153,46.5692,46.5153,46.5538,30800.0
2010-06-01 14:35:00,60.41,60.45,60.4,60.4,6200.0,46.5307,46.5615,46.523,46.523,6200.0
2010-06-01 14:40:00,60.38,60.42,60.36,60.38,26100.0,46.5076,46.5384,46.4922,46.5076,26100.0
2010-06-01 14:45:00,60.37,60.5,60.37,60.45,27800.0,46.4999,46.6,46.4999,46.5615,27800.0
2010-06-01 14:50:00,60.45,60.45,60.3,60.3,18000.0,46.5615,46.5615,46.4459,46.4459,18000.0
2010-06-01 14:55:00,60.28,60.35,60.19,60.33,15500.0,46.4305,46.4844,46.3612,46.469,15500.0
2010-06-01 15:00:00,60.35,60.37,60.26,60.28,10200.0,46.4844,46.4999,46.4151,46.4305,10200.0
2010-06-01 15:05:00,60.29,60.32,60.2,60.2,66100.0,46.4382,46.4613,46.3689,46.3689,66100.0
2010-06-01 15:10:00,60.2,60.31,60.13,60.3,25800.0,46.3689,46.4536,46.315,46.4459,25800.0
2010-06-01 15:15:00,60.27,60.3,60.11,60.13,30700.0,46.4228,46.4459,46.2996,46.315,30700.0
2010-06-01 15:20:00,60.13,60.18,59.91,59.94,47100.0,46.315,46.3535,46.1455,46.1686,47100.0
2010-06-01 15:25:00,59.99,60.01,59.9,60.01,17800.0,46.2072,46.2226,46.1378,46.2226,17800.0
2010-06-01 15:30:00,59.99,60.1,59.96,60.09,13000.0,46.2072,46.2919,46.1841,46.2842,13000.0
2010-06-01 15:35:00,60.09,60.16,60.03,60.07,12800.0,46.2842,46.3381,46.238,46.2688,12800.0
2010-06-01 15:40:00,60.06,60.1,59.92,59.92,50600.0,46.2611,46.2919,46.1532,46.1532,50600.0
2010-06-01 15:45:00,59.91,59.91,59.7,59.74,33600.0,46.1455,46.1455,45.9838,46.0146,33600.0
2010-06-01 15:50:00,59.73,59.74,59.54,59.56,55500.0,46.0069,46.0146,45.8605,45.876,55500.0
2010-06-01 15:55:00,59.57,59.64,59.41,59.44,35800.0,45.8837,45.9376,45.7604,45.7835,35800.0
2010-06-02 09:30:00,59.77,59.87,59.74,59.79,30700.0,46.0377,46.1147,46.0146,46.0531,30700.0
2010-06-02 09:35:00,59.77,59.9,59.71,59.73,29800.0,46.0377,46.1378,45.9915,46.0069,29800.0
2010-06-02 09:40:00,59.68,59.74,59.65,59.74,13100.0,45.9684,46.0146,45.9453,46.0146,13100.0
2010-06-02 09:45:00,59.74,59.74,59.63,59.67,7700.0,46.0146,46.0146,45.9299,45.9607,7700.0
2010-06-02 09:50:00,59.67,59.68,59.53,59.6,14300.0,45.9607,45.9684,45.8528,45.9068,14300.0
2010-06-02 09:55:00,59.63,59.73,59.61,59.69,13000.0,45.9299,46.0069,45.9145,45.9761,13000.0
2010-06-02 10:00:00,59.69,59.83,59.64,59.83,62000.0,45.9761,46.0839,45.9376,46.0839,62000.0
2010-06-02 10:05:00,59.83,59.89,59.78,59.81,28000.0,46.0839,46.1301,46.0454,46.0685,28000.0
2010-06-02 10:10:00,59.84,59.92,59.75,59.76,28400.0,46.0916,46.1532,46.0223,46.03,28400.0
2010-06-02 10:15:00,59.79,59.94,59.78,59.9,16600.0,46.0531,46.1686,46.0454,46.1378,16600.0
2010-06-02 10:20:00,59.91,60.0,59.91,59.96,7800.0,46.1455,46.2149,46.1455,46.1841,7800.0
2010-06-02 10:25:00,59.96,60.0,59.88,59.89,29100.0,46.1841,46.2149,46.1224,46.1301,29100.0
2010-06-02 10:30:00,59.89,59.94,59.86,59.92,15800.0,46.1301,46.1686,46.107,46.1532,15800.0
2010-06-02 10:35:00,59.92,60.04,59.92,59.96,26500.0,46.1532,46.2457,46.1532,46.1841,26500.0
2010-06-02 10:40:00,59.97,59.97,59.88,59.89,14800.0,46.1918,46.1918,46.1224,46.1301,14800.0
2010-06-02 10:45:00,59.89,59.89,59.8,59.84,26100.0,46.1301,46.1301,46.0608,46.0916,26100.0
2010-06-02 10:50:00,59.83,59.89,59.76,59.84,16700.0,46.0839,46.1301,46.03,46.0916,16700.0
2010-06-02 10:55:00,59.83,59.92,59.79,59.9,8000.0,46.0839,46.1532,46.0531,46.1378,8000.0
2010-06-02 11:00:00,59.91,59.97,59.91,59.97,20900.0,46.1455,46.1918,46.1455,46.1918,20900.0
2010-06-02 11:05:00,59.97,60.11,59.97,60.06,7300.0,46.1918,46.2996,46.1918,46.2611,7300.0
2010-06-02 11:10:00,60.07,60.11,60.04,60.04,8400.0,46.2688,46.2996,46.2457,46.2457,8400.0
2010-06-02 11:15:00,60.05,60.11,59.97,59.97,14900.0,46.2534,46.2996,46.1918,46.1918,14900.0
2010-06-02 11:20:00,60.02,60.1,60.02,60.07,20500.0,46.2303,46.2919,46.2303,46.2688,20500.0
2010-06-02 11:25:00,60.1,60.15,60.03,60.06,20500.0,46.2919,46.3304,46.238,46.2611,20500.0
2010-06-02 11:30:00,60.06,60.1,60.01,60.1,18800.0,46.2611,46.2919,46.2226,46.2919,18800.0
2010-06-02 11:35:00,60.07,60.15,60.07,60.11,10200.0,46.2688,46.3304,46.2688,46.2996,10200.0
2010-06-02 11:40:00,60.09,60.25,60.08,60.23,22200.0,46.2842,46.4074,46.2765,46.392,22200.0
2010-06-02 11:45:00,60.24,60.27,60.19,60.22,25600.0,46.3997,46.4228,46.3612,46.3843,25600.0
2010-06-02 11:50:00,60.23,60.3,60.22,60.24,37900.0,46.392,46.4459,46.3843,46.3997,37900.0
2010-06-02 11:55:00,60.23,60.25,60.22,60.24,9200.0,46.392,46.4074,46.3843,46.3997,9200.0
2010-06-02 12:00:00,60.25,60.3,60.25,60.3,30300.0,46.4074,46.4459,46.4074,46.4459,30300.0
2010-06-02 12:05:00,60.3,60.34,60.28,60.3,13800.0,46.4459,46.4767,46.4305,46.4459,13800.0
2010-06-02 12:10:00,60.29,60.3,60.25,60.27,12300.0,46.4382,46.4459,46.4074,46.4228,12300.0
2010-06-02 12:15:00,60.27,60.27,60.21,60.21,19200.0,46.4228,46.4228,46.3766,46.3766,19200.0
2010-06-02 12:20:00,60.21,60.26,60.2,60.24,17900.0,46.3766,46.4151,46.3689,46.3997,17900.0
2010-06-02 12:25:00,60.23,60.26,60.23,60.26,9800.0,46.392,46.4151,46.392,46.4151,9800.0
2010-06-02 12:30:00,60.23,60.27,60.23,60.26,9100.0,46.392,46.4228,46.392,46.4151,9100.0
2010-06-02 12:35:00,60.26,60.28,60.21,60.22,9600.0,46.4151,46.4305,46.3766,46.3843,9600.0
2010-06-02 12:40:00,60.22,60.27,60.22,60.27,4900.0,46.3843,46.4228,46.3843,46.4228,4900.0
2010-06-02 12:45:00,60.28,60.36,60.27,60.36,7900.0,46.4305,46.4922,46.4228,46.4922,7900.0
2010-06-02 12:50:00,60.36,60.36,60.31,60.33,9400.0,46.4922,46.4922,46.4536,46.469,9400.0
2010-06-02 12:55:00,60.33,60.35,60.3,60.33,9200.0,46.469,46.4844,46.4459,46.469,9200.0
2010-06-02 13:00:00,60.33,60.39,60.32,60.37,9400.0,46.469,46.5153,46.4613,46.4999,9400.0
2010-06-02 13:05:00,60.38,60.39,60.33,60.33,11500.0,46.5076,46.5153,46.469,46.469,11500.0
2010-06-02 13:10:00,60.34,60.35,60.31,60.31,3700.0,46.4767,46.4844,46.4536,46.4536,3700.0
2010-06-02 13:15:00,60.32,60.32,60.27,60.28,10800.0,46.4613,46.4613,46.4228,46.4305,10800.0
2010-06-02 13:20:00,60.28,60.31,60.24,60.3,11200.0,46.4305,46.4536,46.3997,46.4459,11200.0
2010-06-02 13:25:00,60.31,60.31,60.23,60.26,17800.0,46.4536,46.4536,46.392,46.4151,17800.0
2010-06-02 13:30:00,60.27,60.31,60.26,60.31,9200.0,46.4228,46.4536,46.4151,46.4536,9200.0
2010-06-02 13:35:00,60.28,60.32,60.27,60.29,9600.0,46.4305,46.4613,46.4228,46.4382,9600.0
2010-06-02 13:40:00,60.29,60.32,60.27,60.28,8300.0,46.4382,46.4613,46.4228,46.4305,8300.0
2010-06-02 13:45:00,60.26,60.31,60.23,60.24,22800.0,46.4151,46.4536,46.392,46.3997,22800.0
2010-06-02 13:50:00,60.23,60.25,60.22,60.22,22300.0,46.392,46.4074,46.3843,46.3843,22300.0
2010-06-02 13:55:00,60.22,60.22,60.16,60.18,11000.0,46.3843,46.3843,46.3381,46.3535,11000.0
2010-06-02 14:00:00,60.19,60.19,60.11,60.12,10100.0,46.3612,46.3612,46.2996,46.3073,10100.0
2010-06-02 14:05:00,60.13,60.21,60.1,60.21,10000.0,46.315,46.3766,46.2919,46.3766,10000.0
2010-06-02 14:10:00,60.19,60.2,60.15,60.2,8000.0,46.3612,46.3689,46.3304,46.3689,8000.0
2010-06-02 14:15:00,60.17,60.21,60.07,60.07,31800.0,46.3458,46.3766,46.2688,46.2688,31800.0
2010-06-02 14:20:00,60.06,60.12,60.03,60.06,26900.0,46.2611,46.3073,46.238,46.2611,26900.0
2010-06-02 14:25:00,60.07,60.18,60.06,60.17,18400.0,46.2688,46.3535,46.2611,46.3458,18400.0
2010-06-02 14:30:00,60.17,60.25,60.16,60.22,20100.0,46.3458,46.4074,46.3381,46.3843,20100.0
2010-06-02 14:35:00,60.23,60.29,60.23,60.27,26900.0,46.392,46.4382,46.392,46.4228,26900.0
2010-06-02 14:40:00,60.32,60.47,60.32,60.46,21600.0,46.4613,46.5769,46.4613,46.5692,21600.0
2010-06-02 14:45:00,60.52,60.52,60.46,60.48,23600.0,46.6154,46.6154,46.5692,46.5846,23600.0
2010-06-02 14:50:00,60.49,60.6,60.48,60.56,25800.0,46.5923,46.677,46.5846,46.6462,25800.0
2010-06-02 14:55:00,60.56,60.6,60.52,60.54,14600.0,46.6462,46.677,46.6154,46.6308,14600.0
2010-06-02 15:00:00,60.58,60.62,60.55,60.6,24400.0,46.6616,46.6924,46.6385,46.677,24400.0
2010-06-02 15:05:00,60.55,60.71,60.53,60.63,36400.0,46.6385,46.7617,46.6231,46.7001,36400.0
2010-06-02 15:10:00,60.65,60.74,60.64,60.74,20500.0,46.7155,46.7848,46.7078,46.7848,20500.0
2010-06-02 15:15:00,60.75,60.77,60.68,60.69,11300.0,46.7925,46.808,46.7386,46.7463,11300.0
2010-06-02 15:20:00,60.71,60.74,60.67,60.71,5500.0,46.7617,46.7848,46.7309,46.7617,5500.0
2010-06-02 15:25:00,60.7,60.78,60.66,60.76,25200.0,46.754,46.8157,46.7232,46.8003,25200.0
2010-06-02 15:30:00,60.78,60.82,60.63,60.64,27200.0,46.8157,46.8465,46.7001,46.7078,27200.0
2010-06-02 15:35:00,60.65,60.73,60.64,60.7,31000.0,46.7155,46.7771,46.7078,46.754,31000.0
2010-06-02 15:40:00,60.72,60.75,60.69,60.75,10900.0,46.7694,46.7925,46.7463,46.7925,10900.0
2010-06-02 15:45:00,60.75,60.78,60.64,60.7,29800.0,46.7925,46.8157,46.7078,46.754,29800.0
2010-06-02 15:50:00,60.72,60.86,60.71,60.83,84400.0,46.7694,46.8773,46.7617,46.8542,84400.0
2010-06-02 15:55:00,60.84,61.02,60.84,61.0,41800.0,46.8619,47.0005,46.8619,46.9851,41800.0
2010-06-03 09:30:00,61.24,61.34,61.18,61.31,101900.0,47.17,47.247,47.1238,47.2239,101900.0
2010-06-03 09:35:00,61.29,61.31,61.15,61.22,48800.0,47.2085,47.2239,47.1006,47.1546,48800.0
2010-06-03 09:40:00,61.21,61.23,61.12,61.2,93600.0,47.1469,47.1623,47.0775,47.1392,93600.0
2010-06-03 09:45:00,61.2,61.34,61.17,61.34,46200.0,47.1392,47.247,47.1161,47.247,46200.0
2010-06-03 09:50:00,61.36,61.41,61.3,61.36,56600.0,47.2624,47.3009,47.2162,47.2624,56600.0
2010-06-03 09:55:00,61.36,61.45,61.35,61.44,49600.0,47.2624,47.3317,47.2547,47.324,49600.0
2010-06-03 10:00:00,61.42,61.42,61.23,61.25,54400.0,47.3086,47.3086,47.1623,47.1777,54400.0
2010-06-03 10:05:00,61.25,61.36,61.23,61.33,31400.0,47.1777,47.2624,47.1623,47.2393,31400.0
2010-06-03 10:10:00,61.33,61.37,61.27,61.28,31500.0,47.2393,47.2701,47.1931,47.2008,31500.0
2010-06-03 10:15:00,61.26,61.31,61.17,61.2,48600.0,47.1854,47.2239,47.1161,47.1392,48600.0
2010-06-03 10:20:00,61.2,61.23,61.07,61.07,19900.0,47.1392,47.1623,47.039,47.039,19900.0
2010-06-03 10:25:00,61.09,61.17,61.07,61.07,33200.0,47.0544,47.1161,47.039,47.039,33200.0
2010-06-03 10:30:00,61.07,61.13,61.0,61.13,31100.0,47.039,47.0852,46.9851,47.0852,31100.0
2010-06-03 10:35:00,61.15,61.16,60.97,61.02,82100.0,47.1006,47.1084,46.962,47.0005,82100.0
2010-06-03 10:40:00,61.02,61.12,61.02,61.03,13100.0,47.0005,47.0775,47.0005,47.0082,13100.0
2010-06-03 10:45:00,61.06,61.16,61.06,61.14,19500.0,47.0313,47.1084,47.0313,47.0929,19500.0
2010-06-03 10:50:00,61.17,61.19,61.11,61.15,4600.0,47.1161,47.1315,47.0698,47.1006,4600.0
2010-06-03 10:55:00,61.17,61.24,61.17,61.2,7800.0,47.1161,47.17,47.1161,47.1392,7800.0
2010-06-03 11:00:00,61.23,61.27,61.18,61.25,12900.0,47.1623,47.1931,47.1238,47.1777,12900.0
2010-06-03 11:05:00,61.26,61.34,61.26,61.27,3400.0,47.1854,47.247,47.1854,47.1931,3400.0
2010-06-03 11:10:00,61.27,61.28,61.22,61.24,4300.0,47.1931,47.2008,47.1546,47.17,4300.0
2010-06-03 11:15:00,61.22,61.24,61.16,61.18,10000.0,47.1546,47.17,47.1084,47.1238,10000.0
2010-06-03 11:20:00,61.2,61.21,61.12,61.14,3900.0,47.1392,47.1469,47.0775,47.0929,3900.0
2010-06-03 11:25:00,61.15,61.15,61.06,61.09,6300.0,47.1006,47.1006,47.0313,47.0544,6300.0
2010-06-03 11:30:00,61.1,61.13,61.06,61.12,6600.0,47.0621,47.0852,47.0313,47.0775,6600.0
2010-06-03 11:35:00,61.13,61.23,61.13,61.17,2800.0,47.0852,47.1623,47.0852,47.1161,2800.0
2010-06-03 11:40:00,61.17,61.18,61.09,61.18,4900.0,47.1161,47.1238,47.0544,47.1238,4900.0
2010-06-03 11:45:00,61.17,61.22,61.15,61.19,4000.0,47.1161,47.1546,47.1006,47.1315,4000.0
2010-06-03 11:50:00,61.19,61.2,61.1,61.12,8000.0,47.1315,47.1392,47.0621,47.0775,8000.0
2010-06-03 11:55:00,61.13,61.14,61.09,61.13,7200.0,47.0852,47.0929,47.0544,47.0852,7200.0
2010-06-03 12:00:00,61.12,61.14,61.08,61.09,4800.0,47.0775,47.0929,47.0467,47.0544,4800.0
2010-06-03 12:05:00,61.08,61.08,60.92,60.97,34200.0,47.0467,47.0467,46.9235,46.962,34200.0
2010-06-03 12:10:00,60.96,61.0,60.9,60.96,10400.0,46.9543,46.9851,46.9081,46.9543,10400.0
2010-06-03 12:15:00,60.97,60.97,60.85,60.91,11300.0,46.962,46.962,46.8696,46.9158,11300.0
2010-06-03 12:20:00,60.89,60.91,60.69,60.7,17500.0,46.9004,46.9158,46.7463,46.754,17500.0
2010-06-03 12:25:00,60.71,60.76,60.66,60.75,12600.0,46.7617,46.8003,46.7232,46.7925,12600.0
2010-06-03 12:30:00,60.75,60.75,60.7,60.75,12500.0,46.7925,46.7925,46.754,46.7925,12500.0
2010-06-03 12:35:00,60.75,60.87,60.74,60.87,5600.0,46.7925,46.885,46.7848,46.885,5600.0
2010-06-03 12:40:00,60.85,60.85,60.81,60.83,6900.0,46.8696,46.8696,46.8388,46.8542,6900.0
2010-06-03 12:45:00,60.85,60.89,60.83,60.83,10400.0,46.8696,46.9004,46.8542,46.8542,10400.0
2010-06-03 12:50:00,60.83,60.83,60.78,60.78,2400.0,46.8542,46.8542,46.8157,46.8157,2400.0
2010-06-03 12:55:00,60.8,60.82,60.78,60.82,1200.0,46.8311,46.8465,46.8157,46.8465,1200.0
2010-06-03 13:00:00,60.85,60.86,60.8,60.85,8500.0,46.8696,46.8773,46.8311,46.8696,8500.0
2010-06-03 13:05:00,60.82,60.91,60.82,60.89,5200.0,46.8465,46.9158,46.8465,46.9004,5200.0
2010-06-03 13:10:00,60.89,60.92,60.85,60.85,2500.0,46.9004,46.9235,46.8696,46.8696,2500.0
2010-06-03 13:15:00,60.86,60.89,60.83,60.83,3300.0,46.8773,46.9004,46.8542,46.8542,3300.0
2010-06-03 13:20:00,60.81,60.83,60.81,60.81,1800.0,46.8388,46.8542,46.8388,46.8388,1800.0
2010-06-03 13:25:00,60.81,60.81,60.75,60.81,18900.0,46.8388,46.8388,46.7925,46.8388,18900.0
2010-06-03 13:30:00,60.81,60.87,60.81,60.83,2700.0,46.8388,46.885,46.8388,46.8542,2700.0
2010-06-03 13:35:00,60.83,60.89,60.78,60.89,6000.0,46.8542,46.9004,46.8157,46.9004,6000.0
2010-06-03 13:40:00,60.89,60.98,60.89,60.98,8400.0,46.9004,46.9697,46.9004,46.9697,8400.0
2010-06-03 13:45:00,61.0,61.02,60.98,61.0,10300.0,46.9851,47.0005,46.9697,46.9851,10300.0
2010-06-03 13:50:00,60.99,61.0,60.94,60.95,4700.0,46.9774,46.9851,46.9389,46.9466,4700.0
2010-06-03 13:55:00,60.94,60.99,60.88,60.91,8700.0,46.9389,46.9774,46.8927,46.9158,8700.0
2010-06-03 14:00:00,60.9,60.94,60.87,60.87,7700.0,46.9081,46.9389,46.885,46.885,7700.0
2010-06-03 14:05:00,60.87,60.96,60.84,60.95,15800.0,46.885,46.9543,46.8619,46.9466,15800.0
2010-06-03 14:10:00,60.96,61.13,60.95,61.07,9400.0,46.9543,47.0852,46.9466,47.039,9400.0
2010-06-03 14:15:00,61.05,61.1,61.01,61.06,19700.0,47.0236,47.0621,46.9928,47.0313,19700.0
2010-06-03 14:20:00,61.07,61.15,61.01,61.1,20500.0,47.039,47.1006,46.9928,47.0621,20500.0
2010-06-03 14:25:00,61.1,61.14,61.04,61.04,6700.0,47.0621,47.0929,47.0159,47.0159,6700.0
2010-06-03 14:30:00,61.03,61.09,61.03,61.09,22500.0,47.0082,47.0544,47.0082,47.0544,22500.0
2010-06-03 14:35:00,61.1,61.25,61.09,61.19,26500.0,47.0621,47.1777,47.0544,47.1315,26500.0
2010-06-03 14:40:00,61.19,61.27,61.18,61.26,14200.0,47.1315,47.1931,47.1238,47.1854,14200.0
2010-06-03 14:45:00,61.26,61.26,61.17,61.19,16600.0,47.1854,47.1854,47.1161,47.1315,16600.0
2010-06-03 14:50:00,61.18,61.26,61.18,61.23,6800.0,47.1238,47.1854,47.1238,47.1623,6800.0
2010-06-03 14:55:00,61.23,61.23,61.16,61.21,13700.0,47.1623,47.1623,47.1084,47.1469,13700.0
2010-06-03 15:00:00,61.21,61.29,61.21,61.26,14900.0,47.1469,47.2085,47.1469,47.1854,14900.0
2010-06-03 15:05:00,61.22,61.26,61.19,61.22,10000.0,47.1546,47.1854,47.1315,47.1546,10000.0
2010-06-03 15:10:00,61.21,61.21,61.14,61.18,35700.0,47.1469,47.1469,47.0929,47.1238,35700.0
2010-06-03 15:15:00,61.16,61.16,61.03,61.05,10500.0,47.1084,47.1084,47.0082,47.0236,10500.0
2010-06-03 15:20:00,61.06,61.17,61.06,61.17,10400.0,47.0313,47.1161,47.0313,47.1161,10400.0
2010-06-03 15:25:00,61.17,61.33,61.17,61.32,31900.0,47.1161,47.2393,47.1161,47.2316,31900.0
2010-06-03 15:30:00,61.32,61.32,61.22,61.22,3000.0,47.2316,47.2316,47.1546,47.1546,3000.0
2010-06-03 15:35:00,61.25,61.37,61.25,61.3,32700.0,47.1777,47.2701,47.1777,47.2162,32700.0
2010-06-03 15:40:00,61.33,61.36,61.31,61.36,8200.0,47.2393,47.2624,47.2239,47.2624,8200.0
2010-06-03 15:45:00,61.35,61.35,61.21,61.21,73300.0,47.2547,47.2547,47.1469,47.1469,73300.0
2010-06-03 15:50:00,61.16,61.23,61.13,61.23,36000.0,47.1084,47.1623,47.0852,47.1623,36000.0
2010-06-03 15:55:00,61.22,61.33,61.22,61.3,29600.0,47.1546,47.2393,47.1546,47.2162,29600.0
2010-06-04 09:30:00,60.1,60.24,60.05,60.22,44000.0,46.2919,46.3997,46.2534,46.3843,44000.0
2010-06-04 09:35:00,60.25,60.32,60.23,60.25,21100.0,46.4074,46.4613,46.392,46.4074,21100.0
2010-06-04 09:40:00,60.29,60.37,60.26,60.29,22800.0,46.4382,46.4999,46.4151,46.4382,22800.0
2010-06-04 09:45:00,60.2,60.24,60.1,60.24,11400.0,46.3689,46.3997,46.2919,46.3997,11400.0
2010-06-04 09:50:00,60.3,60.4,60.25,60.39,13400.0,46.4459,46.523,46.4074,46.5153,13400.0
2010-06-04 09:55:00,60.4,60.43,60.35,60.39,6500.0,46.523,46.5461,46.4844,46.5153,6500.0
2010-06-04 10:00:00,60.33,60.38,60.25,60.29,8700.0,46.469,46.5076,46.4074,46.4382,8700.0
2010-06-04 10:05:00,60.32,60.33,60.19,60.31,6400.0,46.4613,46.469,46.3612,46.4536,6400.0
2010-06-04 10:10:00,60.33,60.48,60.29,60.48,10800.0,46.469,46.5846,46.4382,46.5846,10800.0
2010-06-04 10:15:00,60.46,60.46,60.38,60.46,10800.0,46.5692,46.5692,46.5076,46.5692,10800.0
2010-06-04 10:20:00,60.44,60.52,60.39,60.5,20600.0,46.5538,46.6154,46.5153,46.6,20600.0
2010-06-04 10:25:00,60.54,60.54,60.44,60.46,19000.0,46.6308,46.6308,46.5538,46.5692,19000.0
2010-06-04 10:30:00,60.46,60.47,60.37,60.4,8000.0,46.5692,46.5769,46.4999,46.523,8000.0
2010-06-04 10:35:00,60.41,60.5,60.37,60.47,25400.0,46.5307,46.6,46.4999,46.5769,25400.0
2010-06-04 10:40:00,60.43,60.48,60.43,60.45,15800.0,46.5461,46.5846,46.5461,46.5615,15800.0
2010-06-04 10:45:00,60.44,60.44,60.34,60.38,6000.0,46.5538,46.5538,46.4767,46.5076,6000.0
2010-06-04 10:50:00,60.36,60.36,60.26,60.28,18600.0,46.4922,46.4922,46.4151,46.4305,18600.0
2010-06-04 10:55:00,60.32,60.32,60.26,60.27,12000.0,46.4613,46.4613,46.4151,46.4228,12000.0
2010-06-04 11:00:00,60.23,60.29,60.23,60.26,16100.0,46.392,46.4382,46.392,46.4151,16100.0
2010-06-04 11:05:00,60.29,60.35,60.29,60.31,5100.0,46.4382,46.4844,46.4382,46.4536,5100.0
2010-06-04 11:10:00,60.3,60.3,60.22,60.25,5800.0,46.4459,46.4459,46.3843,46.4074,5800.0
2010-06-04 11:15:00,60.27,60.28,60.07,60.07,5500.0,46.4228,46.4305,46.2688,46.2688,5500.0
2010-06-04 11:20:00,60.07,60.1,59.98,59.98,12900.0,46.2688,46.2919,46.1995,46.1995,12900.0
2010-06-04 11:25:00,59.96,60.01,59.96,59.98,11700.0,46.1841,46.2226,46.1841,46.1995,11700.0
2010-06-04 11:30:00,59.98,60.05,59.94,60.04,11200.0,46.1995,46.2534,46.1686,46.2457,11200.0
2010-06-04 11:35:00,60.01,60.15,59.96,60.1,30300.0,46.2226,46.3304,46.1841,46.2919,30300.0
2010-06-04 11:40:00,60.1,60.13,60.05,60.08,81500.0,46.2919,46.315,46.2534,46.2765,81500.0
2010-06-04 11:45:00,60.09,60.15,60.07,60.14,63400.0,46.2842,46.3304,46.2688,46.3227,63400.0
2010-06-04 11:50:00,60.14,60.15,60.07,60.07,7400.0,46.3227,46.3304,46.2688,46.2688,7400.0
2010-06-04 11:55:00,60.09,60.11,60.02,60.03,10500.0,46.2842,46.2996,46.2303,46.238,10500.0
2010-06-04 12:00:00,60.01,60.02,59.84,59.86,43700.0,46.2226,46.2303,46.0916,46.107,43700.0
2010-06-04 12:05:00,59.87,59.87,59.74,59.82,35500.0,46.1147,46.1147,46.0146,46.0762,35500.0
2010-06-04 12:10:00,59.84,59.99,59.84,59.98,74900.0,46.0916,46.2072,46.0916,46.1995,74900.0
2010-06-04 12:15:00,59.99,60.0,59.89,59.91,37700.0,46.2072,46.2149,46.1301,46.1455,37700.0
2010-06-04 12:20:00,59.94,59.95,59.93,59.93,8400.0,46.1686,46.1764,46.1609,46.1609,8400.0
2010-06-04 12:25:00,59.95,59.97,59.92,59.92,50400.0,46.1764,46.1918,46.1532,46.1532,50400.0
2010-06-04 12:30:00,59.92,59.93,59.87,59.88,32400.0,46.1532,46.1609,46.1147,46.1224,32400.0
2010-06-04 12:35:00,59.87,59.93,59.87,59.88,56900.0,46.1147,46.1609,46.1147,46.1224,56900.0
2010-06-04 12:40:00,59.87,59.87,59.8,59.83,16600.0,46.1147,46.1147,46.0608,46.0839,16600.0
2010-06-04 12:45:00,59.83,59.89,59.83,59.89,35800.0,46.0839,46.1301,46.0839,46.1301,35800.0
2010-06-04 12:50:00,59.91,60.0,59.91,60.0,8200.0,46.1455,46.2149,46.1455,46.2149,8200.0
2010-06-04 12:55:00,59.99,60.0,59.95,60.0,29000.0,46.2072,46.2149,46.1764,46.2149,29000.0
2010-06-04 13:00:00,59.98,59.98,59.94,59.95,4800.0,46.1995,46.1995,46.1686,46.1764,4800.0
2010-06-04 13:05:00,59.94,59.96,59.9,59.95,80600.0,46.1686,46.1841,46.1378,46.1764,80600.0
2010-06-04 13:10:00,59.96,59.97,59.85,59.85,41900.0,46.1841,46.1918,46.0993,46.0993,41900.0
2010-06-04 13:15:00,59.82,59.82,59.73,59.79,17900.0,46.0762,46.0762,46.0069,46.0531,17900.0
2010-06-04 13:20:00,59.79,59.79,59.67,59.71,128100.0,46.0531,46.0531,45.9607,45.9915,128100.0
2010-06-04 13:25:00,59.72,59.82,59.72,59.79,8000.0,45.9992,46.0762,45.9992,46.0531,8000.0
2010-06-04 13:30:00,59.77,59.8,59.74,59.75,3400.0,46.0377,46.0608,46.0146,46.0223,3400.0
2010-06-04 13:35:00,59.76,59.79,59.66,59.66,9700.0,46.03,46.0531,45.953,45.953,9700.0
2010-06-04 13:40:00,59.66,59.73,59.63,59.73,9700.0,45.953,46.0069,45.9299,46.0069,9700.0
2010-06-04 13:45:00,59.72,59.75,59.69,59.69,16400.0,45.9992,46.0223,45.9761,45.9761,16400.0
2010-06-04 13:50:00,59.7,59.71,59.62,59.62,15900.0,45.9838,45.9915,45.9222,45.9222,15900.0
2010-06-04 13:55:00,59.62,59.65,59.58,59.62,37500.0,45.9222,45.9453,45.8914,45.9222,37500.0
2010-06-04 14:00:00,59.67,59.73,59.61,59.69,7000.0,45.9607,46.0069,45.9145,45.9761,7000.0
2010-06-04 14:05:00,59.68,59.69,59.54,59.54,14500.0,45.9684,45.9761,45.8605,45.8605,14500.0
2010-06-04 14:10:00,59.55,59.58,59.51,59.58,7900.0,45.8683,45.8914,45.8374,45.8914,7900.0
2010-06-04 14:15:00,59.6,59.62,59.51,59.52,9000.0,45.9068,45.9222,45.8374,45.8451,9000.0
2010-06-04 14:20:00,59.53,59.66,59.5,59.62,12300.0,45.8528,45.953,45.8297,45.9222,12300.0
2010-06-04 14:25:00,59.62,59.62,59.45,59.52,55400.0,45.9222,45.9222,45.7912,45.8451,55400.0
2010-06-04 14:30:00,59.49,59.58,59.48,59.54,26300.0,45.822,45.8914,45.8143,45.8605,26300.0
2010-06-04 14:35:00,59.51,59.54,59.41,59.47,16000.0,45.8374,45.8605,45.7604,45.8066,16000.0
2010-06-04 14:40:00,59.42,59.5,59.42,59.46,11400.0,45.7681,45.8297,45.7681,45.7989,11400.0
2010-06-04 14:45:00,59.45,59.5,59.25,59.27,73400.0,45.7912,45.8297,45.6372,45.6526,73400.0
2010-06-04 14:50:00,59.25,59.31,59.11,59.24,99200.0,45.6372,45.6834,45.5293,45.6295,99200.0
2010-06-04 14:55:00,59.22,59.23,59.14,59.16,37500.0,45.6141,45.6218,45.5524,45.5679,37500.0
2010-06-04 15:00:00,59.18,59.4,59.18,59.38,69800.0,45.5833,45.7527,45.5833,45.7373,69800.0
2010-06-04 15:05:00,59.37,59.38,59.24,59.35,82500.0,45.7296,45.7373,45.6295,45.7142,82500.0
2010-06-04 15:10:00,59.36,59.42,59.34,59.36,52000.0,45.7219,45.7681,45.7065,45.7219,52000.0
2010-06-04 15:15:00,59.36,59.39,59.23,59.33,19400.0,45.7219,45.745,45.6218,45.6988,19400.0
2010-06-04 15:20:00,59.34,59.4,59.25,59.27,16200.0,45.7065,45.7527,45.6372,45.6526,16200.0
2010-06-04 15:25:00,59.26,59.27,59.13,59.16,42000.0,45.6449,45.6526,45.5447,45.5679,42000.0
2010-06-04 15:30:00,59.17,59.25,59.11,59.16,31400.0,45.5756,45.6372,45.5293,45.5679,31400.0
2010-06-04 15:35:00,59.18,59.28,59.17,59.22,18800.0,45.5833,45.6603,45.5756,45.6141,18800.0
2010-06-04 15:40:00,59.23,59.23,58.92,59.04,73900.0,45.6218,45.6218,45.383,45.4754,73900.0
2010-06-04 15:45:00,59.06,59.24,59.05,59.22,62400.0,45.4908,45.6295,45.4831,45.6141,62400.0
2010-06-04 15:50:00,59.25,59.25,58.94,59.02,40400.0,45.6372,45.6372,45.3984,45.46,40400.0
2010-06-04 15:55:00,59.02,59.2,58.99,59.2,100000.0,45.46,45.5987,45.4369,45.5987,100000.0
2010-06-07 09:30:00,59.33,59.4,59.24,59.24,22200.0,45.6988,45.7527,45.6295,45.6295,22200.0
2010-06-07 09:35:00,59.25,59.31,59.12,59.14,30700.0,45.6372,45.6834,45.537,45.5524,30700.0
2010-06-07 09:40:00,59.16,59.16,58.99,58.99,28600.0,45.5679,45.5679,45.4369,45.4369,28600.0
2010-06-07 09:45:00,58.98,59.19,58.94,59.18,26800.0,45.4292,45.591,45.3984,45.5833,26800.0
2010-06-07 09:50:00,59.18,59.34,59.14,59.34,27400.0,45.5833,45.7065,45.5524,45.7065,27400.0
2010-06-07 09:55:00,59.34,59.42,59.28,59.35,16900.0,45.7065,45.7681,45.6603,45.7142,16900.0
2010-06-07 10:00:00,59.35,59.4,59.28,59.39,12500.0,45.7142,45.7527,45.6603,45.745,12500.0
2010-06-07 10:05:00,59.37,59.47,59.34,59.45,20700.0,45.7296,45.8066,45.7065,45.7912,20700.0
2010-06-07 10:10:00,59.45,59.53,59.4,59.46,16600.0,45.7912,45.8528,45.7527,45.7989,16600.0
2010-06-07 10:15:00,59.48,59.48,59.39,59.41,7200.0,45.8143,45.8143,45.745,45.7604,7200.0
2010-06-07 10:20:00,59.4,59.45,59.36,59.42,10900.0,45.7527,45.7912,45.7219,45.7681,10900.0
2010-06-07 10:25:00,59.45,59.47,59.33,59.37,32300.0,45.7912,45.8066,45.6988,45.7296,32300.0
2010-06-07 10:30:00,59.37,59.38,59.21,59.24,22000.0,45.7296,45.7373,45.6064,45.6295,22000.0
2010-06-07 10:35:00,59.24,59.27,59.15,59.18,48300.0,45.6295,45.6526,45.5602,45.5833,48300.0
2010-06-07 10:40:00,59.19,59.27,59.15,59.16,45900.0,45.591,45.6526,45.5602,45.5679,45900.0
2010-06-07 10:45:00,59.15,59.16,59.04,59.11,16700.0,45.5602,45.5679,45.4754,45.5293,16700.0
2010-06-07 10:50:00,59.12,59.17,58.94,59.01,21100.0,45.537,45.5756,45.3984,45.4523,21100.0
2010-06-07 10:55:00,59.0,59.0,58.82,58.86,14100.0,45.4446,45.4446,45.306,45.3368,14100.0
2010-06-07 11:00:00,58.87,58.98,58.86,58.91,16900.0,45.3445,45.4292,45.3368,45.3753,16900.0
2010-06-07 11:05:00,58.96,58.99,58.88,58.97,20400.0,45.4138,45.4369,45.3522,45.4215,20400.0
2010-06-07 11:10:00,58.99,58.99,58.83,58.83,16000.0,45.4369,45.4369,45.3137,45.3137,16000.0
2010-06-07 11:15:00,58.81,58.9,58.78,58.86,12900.0,45.2983,45.3676,45.2752,45.3368,12900.0
2010-06-07 11:20:00,58.88,58.92,58.83,58.85,9700.0,45.3522,45.383,45.3137,45.3291,9700.0
2010-06-07 11:25:00,58.85,58.99,58.84,58.96,21700.0,45.3291,45.4369,45.3214,45.4138,21700.0
2010-06-07 11:30:00,58.95,59.02,58.95,59.01,6700.0,45.4061,45.46,45.4061,45.4523,6700.0
2010-06-07 11:35:00,59.01,59.11,59.0,59.08,6600.0,45.4523,45.5293,45.4446,45.5062,6600.0
2010-06-07 11:40:00,59.07,59.15,59.06,59.15,8300.0,45.4985,45.5602,45.4908,45.5602,8300.0
2010-06-07 11:45:00,59.14,59.15,59.03,59.06,6200.0,45.5524,45.5602,45.4677,45.4908,6200.0
2010-06-07 11:50:00,59.09,59.16,59.07,59.12,6100.0,45.5139,45.5679,45.4985,45.537,6100.0
2010-06-07 11:55:00,59.09,59.16,59.07,59.16,2200.0,45.5139,45.5679,45.4985,45.5679,2200.0
2010-06-07 12:00:00,59.16,59.31,59.11,59.29,14200.0,45.5679,45.6834,45.5293,45.668,14200.0
2010-06-07 12:05:00,59.28,59.32,59.27,59.28,12300.0,45.6603,45.6911,45.6526,45.6603,12300.0
2010-06-07 12:10:00,59.29,59.31,59.25,59.25,4800.0,45.668,45.6834,45.6372,45.6372,4800.0
2010-06-07 12:15:00,59.24,59.26,59.22,59.22,2200.0,45.6295,45.6449,45.6141,45.6141,2200.0
2010-06-07 12:20:00,59.24,59.28,59.23,59.25,9400.0,45.6295,45.6603,45.6218,45.6372,9400.0
2010-06-07 12:25:00,59.24,59.24,59.16,59.16,900.0,45.6295,45.6295,45.5679,45.5679,900.0
2010-06-07 12:30:00,59.13,59.14,59.12,59.13,4100.0,45.5447,45.5524,45.537,45.5447,4100.0
2010-06-07 12:35:00,59.14,59.16,59.11,59.13,11500.0,45.5524,45.5679,45.5293,45.5447,11500.0
2010-06-07 12:40:00,59.14,59.22,59.14,59.19,2900.0,45.5524,45.6141,45.5524,45.591,2900.0
2010-06-07 12:45:00,59.16,59.19,59.13,59.19,6500.0,45.5679,45.591,45.5447,45.591,6500.0
2010-06-07 12:50:00,59.2,59.27,59.2,59.27,11200.0,45.5987,45.6526,45.5987,45.6526,11200.0
2010-06-07 12:55:00,59.26,59.28,59.22,59.23,7100.0,45.6449,45.6603,45.6141,45.6218,7100.0
2010-06-07 13:00:00,59.24,59.24,59.12,59.16,7500.0,45.6295,45.6295,45.537,45.5679,7500.0
2010-06-07 13:05:00,59.18,59.2,59.15,59.18,3800.0,45.5833,45.5987,45.5602,45.5833,3800.0
2010-06-07 13:10:00,59.2,59.2,59.17,59.17,1800.0,45.5987,45.5987,45.5756,45.5756,1800.0
2010-06-07 13:15:00,59.15,59.27,59.15,59.27,9200.0,45.5602,45.6526,45.5602,45.6526,9200.0
2010-06-07 13:20:00,59.29,59.29,59.24,59.26,1600.0,45.668,45.668,45.6295,45.6449,1600.0
2010-06-07 13:25:00,59.24,59.32,59.24,59.3,3900.0,45.6295,45.6911,45.6295,45.6757,3900.0
2010-06-07 13:30:00,59.31,59.36,59.3,59.32,5400.0,45.6834,45.7219,45.6757,45.6911,5400.0
2010-06-07 13:35:00,59.35,59.38,59.23,59.23,11300.0,45.7142,45.7373,45.6218,45.6218,11300.0
2010-06-07 13:40:00,59.19,59.23,59.17,59.17,8400.0,45.591,45.6218,45.5756,45.5756,8400.0
2010-06-07 13:45:00,59.17,59.21,59.03,59.05,41300.0,45.5756,45.6064,45.4677,45.4831,41300.0
2010-06-07 13:50:00,59.07,59.08,59.04,59.06,17200.0,45.4985,45.5062,45.4754,45.4908,17200.0
2010-06-07 13:55:00,59.06,59.07,58.98,59.06,10900.0,45.4908,45.4985,45.4292,45.4908,10900.0
2010-06-07 14:00:00,59.05,59.13,59.01,59.1,8800.0,45.4831,45.5447,45.4523,45.5216,8800.0
2010-06-07 14:05:00,59.09,59.09,59.01,59.06,7600.0,45.5139,45.5139,45.4523,45.4908,7600.0
2010-06-07 14:10:00,59.07,59.1,59.0,59.02,11200.0,45.4985,45.5216,45.4446,45.46,11200.0
2010-06-07 14:15:00,59.02,59.02,58.93,58.97,4400.0,45.46,45.46,45.3907,45.4215,4400.0
2010-06-07 14:20:00,58.95,59.0,58.9,58.9,7000.0,45.4061,45.4446,45.3676,45.3676,7000.0
2010-06-07 14:25:00,58.92,59.02,58.92,59.01,22200.0,45.383,45.46,45.383,45.4523,22200.0
2010-06-07 14:30:00,59.02,59.05,58.9,58.9,41600.0,45.46,45.4831,45.3676,45.3676,41600.0
2010-06-07 14:35:00,58.87,58.94,58.86,58.91,15300.0,45.3445,45.3984,45.3368,45.3753,15300.0
2010-06-07 14:40:00,58.87,58.88,58.8,58.82,16000.0,45.3445,45.3522,45.2906,45.306,16000.0
2010-06-07 14:45:00,58.82,58.83,58.68,58.78,11700.0,45.306,45.3137,45.1981,45.2752,11700.0
2010-06-07 14:50:00,58.77,58.78,58.71,58.75,31500.0,45.2675,45.2752,45.2212,45.2521,31500.0
2010-06-07 14:55:00,58.76,58.79,58.72,58.76,12200.0,45.2598,45.2829,45.2289,45.2598,12200.0
2010-06-07 15:00:00,58.78,58.87,58.78,58.84,14800.0,45.2752,45.3445,45.2752,45.3214,14800.0
2010-06-07 15:05:00,58.87,58.96,58.85,58.93,42100.0,45.3445,45.4138,45.3291,45.3907,42100.0
2010-06-07 15:10:00,58.93,58.93,58.76,58.77,16700.0,45.3907,45.3907,45.2598,45.2675,16700.0
2010-06-07 15:15:00,58.8,58.83,58.62,58.66,22000.0,45.2906,45.3137,45.1519,45.1827,22000.0
2010-06-07 15:20:00,58.64,58.65,58.53,58.58,37500.0,45.1673,45.175,45.0826,45.1211,37500.0
2010-06-07 15:25:00,58.55,58.56,58.42,58.42,20900.0,45.098,45.1057,44.9979,44.9979,20900.0
2010-06-07 15:30:00,58.41,58.48,58.4,58.48,32400.0,44.9902,45.0441,44.9825,45.0441,32400.0
2010-06-07 15:35:00,58.5,58.58,58.49,58.52,25400.0,45.0595,45.1211,45.0518,45.0749,25400.0
2010-06-07 15:40:00,58.5,58.52,58.28,58.35,51700.0,45.0595,45.0749,44.89,44.944,51700.0
2010-06-07 15:45:00,58.37,58.43,58.35,58.35,26500.0,44.9594,45.0056,44.944,44.944,26500.0
2010-06-07 15:50:00,58.39,58.49,58.37,58.38,43200.0,44.9748,45.0518,44.9594,44.9671,43200.0
2010-06-07 15:55:00,58.41,58.43,58.27,58.3,104100.0,44.9902,45.0056,44.8823,44.9054,104100.0
2010-06-08 09:30:00,58.37,58.58,58.33,58.58,37500.0,44.9594,45.1211,44.9285,45.1211,37500.0
2010-06-08 09:35:00,58.54,58.67,58.53,58.59,9800.0,45.0903,45.1904,45.0826,45.1288,9800.0
2010-06-08 09:40:00,58.6,58.6,58.48,58.5,22400.0,45.1365,45.1365,45.0441,45.0595,22400.0
2010-06-08 09:45:00,58.46,58.47,58.38,58.43,18300.0,45.0287,45.0364,44.9671,45.0056,18300.0
2010-06-08 09:50:00,58.42,58.42,58.15,58.24,36300.0,44.9979,44.9979,44.7899,44.8592,36300.0
2010-06-08 09:55:00,58.24,58.3,58.12,58.21,16700.0,44.8592,44.9054,44.7668,44.8361,16700.0
2010-06-08 10:00:00,58.22,58.43,58.22,58.41,15300.0,44.8438,45.0056,44.8438,44.9902,15300.0
2010-06-08 10:05:00,58.4,58.49,58.37,58.47,27600.0,44.9825,45.0518,44.9594,45.0364,27600.0
2010-06-08 10:10:00,58.49,58.49,58.32,58.35,24600.0,45.0518,45.0518,44.9208,44.944,24600.0
2010-06-08 10:15:00,58.32,58.33,58.12,58.15,19500.0,44.9208,44.9285,44.7668,44.7899,19500.0
2010-06-08 10:20:00,58.15,58.24,58.12,58.17,15800.0,44.7899,44.8592,44.7668,44.8053,15800.0
2010-06-08 10:25:00,58.15,58.27,58.08,58.27,28900.0,44.7899,44.8823,44.736,44.8823,28900.0
2010-06-08 10:30:00,58.27,58.33,58.16,58.16,26000.0,44.8823,44.9285,44.7976,44.7976,26000.0
2010-06-08 10:35:00,58.18,58.22,58.1,58.1,24400.0,44.813,44.8438,44.7514,44.7514,24400.0
2010-06-08 10:40:00,58.07,58.08,57.92,57.92,56700.0,44.7283,44.736,44.6127,44.6127,56700.0
2010-06-08 10:45:00,57.96,57.98,57.83,57.97,23100.0,44.6436,44.659,44.5434,44.6513,23100.0
2010-06-08 10:50:00,57.96,58.04,57.89,58.0,20400.0,44.6436,44.7052,44.5896,44.6744,20400.0
2010-06-08 10:55:00,58.0,58.15,58.0,58.13,15000.0,44.6744,44.7899,44.6744,44.7745,15000.0
2010-06-08 11:00:00,58.11,58.13,58.04,58.08,9100.0,44.7591,44.7745,44.7052,44.736,9100.0
2010-06-08 11:05:00,58.08,58.12,57.87,57.9,31800.0,44.736,44.7668,44.5742,44.5973,31800.0
2010-06-08 11:10:00,57.97,58.01,57.8,57.9,54200.0,44.6513,44.6821,44.5203,44.5973,54200.0
2010-06-08 11:15:00,57.92,58.07,57.9,58.05,22600.0,44.6127,44.7283,44.5973,44.7129,22600.0
2010-06-08 11:20:00,58.07,58.39,58.07,58.34,41700.0,44.7283,44.9748,44.7283,44.9363,41700.0
2010-06-08 11:25:00,58.35,58.43,58.23,58.3,21900.0,44.944,45.0056,44.8515,44.9054,21900.0
2010-06-08 11:30:00,58.27,58.45,58.26,58.43,17500.0,44.8823,45.021,44.8746,45.0056,17500.0
2010-06-08 11:35:00,58.4,58.49,58.36,58.47,28500.0,44.9825,45.0518,44.9517,45.0364,28500.0
2010-06-08 11:40:00,58.42,58.43,58.33,58.36,18300.0,44.9979,45.0056,44.9285,44.9517,18300.0
2010-06-08 11:45:00,58.34,58.52,58.32,58.52,31400.0,44.9363,45.0749,44.9208,45.0749,31400.0
2010-06-08 11:50:00,58.52,58.63,58.52,58.6,43600.0,45.0749,45.1596,45.0749,45.1365,43600.0
2010-06-08 11:55:00,58.59,58.71,58.56,58.58,28900.0,45.1288,45.2212,45.1057,45.1211,28900.0
2010-06-08 12:00:00,58.59,58.64,58.5,58.53,13600.0,45.1288,45.1673,45.0595,45.0826,13600.0
2010-06-08 12:05:00,58.52,58.55,58.45,58.47,8100.0,45.0749,45.098,45.021,45.0364,8100.0
2010-06-08 12:10:00,58.48,58.48,58.42,58.47,13600.0,45.0441,45.0441,44.9979,45.0364,13600.0
2010-06-08 12:15:00,58.46,58.47,58.36,58.44,25900.0,45.0287,45.0364,44.9517,45.0133,25900.0
2010-06-08 12:20:00,58.43,58.43,58.33,58.34,12700.0,45.0056,45.0056,44.9285,44.9363,12700.0
2010-06-08 12:25:00,58.35,58.39,58.35,58.37,9200.0,44.944,44.9748,44.944,44.9594,9200.0
2010-06-08 12:30:00,58.36,58.43,58.36,58.41,20000.0,44.9517,45.0056,44.9517,44.9902,20000.0
2010-06-08 12:35:00,58.41,58.43,58.38,58.43,16900.0,44.9902,45.0056,44.9671,45.0056,16900.0
2010-06-08 12:40:00,58.45,58.53,58.45,58.48,15600.0,45.021,45.0826,45.021,45.0441,15600.0
2010-06-08 12:45:00,58.46,58.47,58.39,58.45,11200.0,45.0287,45.0364,44.9748,45.021,11200.0
2010-06-08 12:50:00,58.46,58.55,58.46,58.53,10100.0,45.0287,45.098,45.0287,45.0826,10100.0
2010-06-08 12:55:00,58.54,58.57,58.51,58.57,12700.0,45.0903,45.1134,45.0672,45.1134,12700.0
2010-06-08 13:00:00,58.55,58.61,58.54,58.54,20200.0,45.098,45.1442,45.0903,45.0903,20200.0
2010-06-08 13:05:00,58.52,58.52,58.44,58.45,6600.0,45.0749,45.0749,45.0133,45.021,6600.0
2010-06-08 13:10:00,58.46,58.46,58.36,58.37,8000.0,45.0287,45.0287,44.9517,44.9594,8000.0
2010-06-08 13:15:00,58.35,58.38,58.34,58.35,2700.0,44.944,44.9671,44.9363,44.944,2700.0
2010-06-08 13:20:00,58.4,58.4,58.27,58.29,12900.0,44.9825,44.9825,44.8823,44.8977,12900.0
2010-06-08 13:25:00,58.28,58.36,58.26,58.3,5700.0,44.89,44.9517,44.8746,44.9054,5700.0
2010-06-08 13:30:00,58.29,58.31,58.06,58.06,19100.0,44.8977,44.9131,44.7206,44.7206,19100.0
2010-06-08 13:35:00,58.06,58.09,58.03,58.09,8900.0,44.7206,44.7437,44.6975,44.7437,8900.0
2010-06-08 13:40:00,58.11,58.15,58.07,58.14,6400.0,44.7591,44.7899,44.7283,44.7822,6400.0
2010-06-08 13:45:00,58.14,58.15,57.97,57.97,14400.0,44.7822,44.7899,44.6513,44.6513,14400.0
2010-06-08 13:50:00,57.98,58.0,57.91,57.93,11000.0,44.659,44.6744,44.605,44.6205,11000.0
2010-06-08 13:55:00,57.93,58.11,57.91,58.11,17900.0,44.6205,44.7591,44.605,44.7591,17900.0
2010-06-08 14:00:00,58.14,58.19,58.1,58.17,23900.0,44.7822,44.8207,44.7514,44.8053,23900.0
2010-06-08 14:05:00,58.16,58.16,58.06,58.08,14300.0,44.7976,44.7976,44.7206,44.736,14300.0
2010-06-08 14:10:00,58.06,58.07,57.98,58.05,22000.0,44.7206,44.7283,44.659,44.7129,22000.0
2010-06-08 14:15:00,58.02,58.2,58.02,58.2,9400.0,44.6898,44.8284,44.6898,44.8284,9400.0
2010-06-08 14:20:00,58.2,58.4,58.2,58.4,34400.0,44.8284,44.9825,44.8284,44.9825,34400.0
2010-06-08 14:25:00,58.4,58.45,58.36,58.38,13000.0,44.9825,45.021,44.9517,44.9671,13000.0
2010-06-08 14:30:00,58.35,58.52,58.34,58.45,24000.0,44.944,45.0749,44.9363,45.021,24000.0
2010-06-08 14:35:00,58.47,58.54,58.44,58.45,12600.0,45.0364,45.0903,45.0133,45.021,12600.0
2010-06-08 14:40:00,58.43,58.61,58.42,58.59,21800.0,45.0056,45.1442,44.9979,45.1288,21800.0
2010-06-08 14:45:00,58.56,58.57,58.45,58.45,25000.0,45.1057,45.1134,45.021,45.021,25000.0
2010-06-08 14:50:00,58.48,58.48,58.35,58.35,11500.0,45.0441,45.0441,44.944,44.944,11500.0
2010-06-08 14:55:00,58.35,58.43,58.27,58.3,24500.0,44.944,45.0056,44.8823,44.9054,24500.0
2010-06-08 15:00:00,58.32,58.4,58.24,58.38,27100.0,44.9208,44.9825,44.8592,44.9671,27100.0
2010-06-08 15:05:00,58.39,58.44,58.35,58.4,22300.0,44.9748,45.0133,44.944,44.9825,22300.0
2010-06-08 15:10:00,58.41,58.43,58.31,58.31,27800.0,44.9902,45.0056,44.9131,44.9131,27800.0
2010-06-08 15:15:00,58.29,58.32,58.19,58.24,39900.0,44.8977,44.9208,44.8207,44.8592,39900.0
2010-06-08 15:20:00,58.24,58.42,58.24,58.4,11700.0,44.8592,44.9979,44.8592,44.9825,11700.0
2010-06-08 15:25:00,58.39,58.61,58.38,58.6,35600.0,44.9748,45.1442,44.9671,45.1365,35600.0
2010-06-08 15:30:00,58.61,58.73,58.57,58.57,15600.0,45.1442,45.2366,45.1134,45.1134,15600.0
2010-06-08 15:35:00,58.58,58.81,58.58,58.81,77900.0,45.1211,45.2983,45.1211,45.2983,77900.0
2010-06-08 15:40:00,58.83,58.88,58.7,58.88,80000.0,45.3137,45.3522,45.2135,45.3522,80000.0
2010-06-08 15:45:00,58.89,58.89,58.74,58.79,63700.0,45.3599,45.3599,45.2444,45.2829,63700.0
2010-06-08 15:50:00,58.78,58.97,58.78,58.88,85200.0,45.2752,45.4215,45.2752,45.3522,85200.0
2010-06-08 15:55:00,58.84,58.92,58.78,58.86,104700.0,45.3214,45.383,45.2752,45.3368,104700.0
2010-06-09 09:30:00,59.22,59.34,59.22,59.31,37100.0,45.6141,45.7065,45.6141,45.6834,37100.0
2010-06-09 09:35:00,59.31,59.33,59.21,59.24,7900.0,45.6834,45.6988,45.6064,45.6295,7900.0
2010-06-09 09:40:00,59.23,59.3,59.21,59.25,14700.0,45.6218,45.6757,45.6064,45.6372,14700.0
2010-06-09 09:45:00,59.23,59.23,59.1,59.15,9300.0,45.6218,45.6218,45.5216,45.5602,9300.0
2010-06-09 09:50:00,59.17,59.22,59.13,59.15,8300.0,45.5756,45.6141,45.5447,45.5602,8300.0
2010-06-09 09:55:00,59.14,59.28,59.14,59.24,31400.0,45.5524,45.6603,45.5524,45.6295,31400.0
2010-06-09 10:00:00,59.24,59.3,59.1,59.18,17300.0,45.6295,45.6757,45.5216,45.5833,17300.0
2010-06-09 10:05:00,59.13,59.24,59.05,59.05,14100.0,45.5447,45.6295,45.4831,45.4831,14100.0
2010-06-09 10:10:00,59.06,59.13,59.06,59.1,19700.0,45.4908,45.5447,45.4908,45.5216,19700.0
2010-06-09 10:15:00,59.12,59.24,59.12,59.19,13100.0,45.537,45.6295,45.537,45.591,13100.0
2010-06-09 10:20:00,59.2,59.26,59.19,59.24,10100.0,45.5987,45.6449,45.591,45.6295,10100.0
2010-06-09 10:25:00,59.28,59.28,59.22,59.24,3900.0,45.6603,45.6603,45.6141,45.6295,3900.0
2010-06-09 10:30:00,59.24,59.3,59.17,59.23,6400.0,45.6295,45.6757,45.5756,45.6218,6400.0
2010-06-09 10:35:00,59.22,59.23,59.1,59.11,14400.0,45.6141,45.6218,45.5216,45.5293,14400.0
2010-06-09 10:40:00,59.09,59.19,59.06,59.19,6100.0,45.5139,45.591,45.4908,45.591,6100.0
2010-06-09 10:45:00,59.19,59.34,59.19,59.32,10100.0,45.591,45.7065,45.591,45.6911,10100.0
2010-06-09 10:50:00,59.31,59.4,59.31,59.38,4400.0,45.6834,45.7527,45.6834,45.7373,4400.0
2010-06-09 10:55:00,59.35,59.45,59.32,59.45,3800.0,45.7142,45.7912,45.6911,45.7912,3800.0
2010-06-09 11:00:00,59.43,59.51,59.39,59.51,6100.0,45.7758,45.8374,45.745,45.8374,6100.0
2010-06-09 11:05:00,59.52,59.63,59.52,59.62,25400.0,45.8451,45.9299,45.8451,45.9222,25400.0
2010-06-09 11:10:00,59.63,59.66,59.57,59.57,19800.0,45.9299,45.953,45.8837,45.8837,19800.0
2010-06-09 11:15:00,59.58,59.63,59.56,59.58,8800.0,45.8914,45.9299,45.876,45.8914,8800.0
2010-06-09 11:20:00,59.57,59.66,59.57,59.63,12800.0,45.8837,45.953,45.8837,45.9299,12800.0
2010-06-09 11:25:00,59.64,59.85,59.63,59.81,65400.0,45.9376,46.0993,45.9299,46.0685,65400.0
2010-06-09 11:30:00,59.8,59.81,59.76,59.77,19600.0,46.0608,46.0685,46.03,46.0377,19600.0
2010-06-09 11:35:00,59.77,59.81,59.74,59.75,5400.0,46.0377,46.0685,46.0146,46.0223,5400.0
2010-06-09 11:40:00,59.75,59.82,59.72,59.72,9300.0,46.0223,46.0762,45.9992,45.9992,9300.0
2010-06-09 11:45:00,59.72,59.75,59.67,59.67,5500.0,45.9992,46.0223,45.9607,45.9607,5500.0
2010-06-09 11:50:00,59.68,59.73,59.66,59.73,3100.0,45.9684,46.0069,45.953,46.0069,3100.0
2010-06-09 11:55:00,59.74,59.76,59.69,59.7,2300.0,46.0146,46.03,45.9761,45.9838,2300.0
2010-06-09 12:00:00,59.69,59.7,59.66,59.68,10600.0,45.9761,45.9838,45.953,45.9684,10600.0
2010-06-09 12:05:00,59.66,59.69,59.62,59.68,9700.0,45.953,45.9761,45.9222,45.9684,9700.0
2010-06-09 12:10:00,59.66,59.69,59.66,59.66,2100.0,45.953,45.9761,45.953,45.953,2100.0
2010-06-09 12:15:00,59.66,59.69,59.66,59.68,5200.0,45.953,45.9761,45.953,45.9684,5200.0
2010-06-09 12:20:00,59.68,59.74,59.68,59.73,4800.0,45.9684,46.0146,45.9684,46.0069,4800.0
2010-06-09 12:25:00,59.73,59.77,59.71,59.71,5700.0,46.0069,46.0377,45.9915,45.9915,5700.0
2010-06-09 12:30:00,59.71,59.71,59.63,59.63,2900.0,45.9915,45.9915,45.9299,45.9299,2900.0
2010-06-09 12:35:00,59.6,59.64,59.58,59.63,15700.0,45.9068,45.9376,45.8914,45.9299,15700.0
2010-06-09 12:40:00,59.63,59.65,59.58,59.59,4300.0,45.9299,45.9453,45.8914,45.8991,4300.0
2010-06-09 12:45:00,59.58,59.67,59.58,59.67,4000.0,45.8914,45.9607,45.8914,45.9607,4000.0
2010-06-09 12:50:00,59.67,59.69,59.65,59.66,3300.0,45.9607,45.9761,45.9453,45.953,3300.0
2010-06-09 12:55:00,59.66,59.67,59.57,59.57,15600.0,45.953,45.9607,45.8837,45.8837,15600.0
2010-06-09 13:00:00,59.58,59.59,59.53,59.53,15900.0,45.8914,45.8991,45.8528,45.8528,15900.0
2010-06-09 13:05:00,59.54,59.58,59.54,59.54,8900.0,45.8605,45.8914,45.8605,45.8605,8900.0
2010-06-09 13:10:00,59.53,59.55,59.52,59.55,2300.0,45.8528,45.8683,45.8451,45.8683,2300.0
2010-06-09 13:15:00,59.56,59.61,59.52,59.6,3500.0,45.876,45.9145,45.8451,45.9068,3500.0
2010-06-09 13:20:00,59.61,59.63,59.57,59.6,9300.0,45.9145,45.9299,45.8837,45.9068,9300.0
2010-06-09 13:25:00,59.61,59.63,59.54,59.56,2300.0,45.9145,45.9299,45.8605,45.876,2300.0
2010-06-09 13:30:00,59.54,59.55,59.42,59.42,18800.0,45.8605,45.8683,45.7681,45.7681,18800.0
2010-06-09 13:35:00,59.43,59.48,59.42,59.42,7600.0,45.7758,45.8143,45.7681,45.7681,7600.0
2010-06-09 13:40:00,59.4,59.46,59.37,59.46,7600.0,45.7527,45.7989,45.7296,45.7989,7600.0
2010-06-09 13:45:00,59.46,59.51,59.42,59.45,10800.0,45.7989,45.8374,45.7681,45.7912,10800.0
2010-06-09 13:50:00,59.43,59.53,59.43,59.45,6500.0,45.7758,45.8528,45.7758,45.7912,6500.0
2010-06-09 13:55:00,59.49,59.5,59.39,59.49,15500.0,45.822,45.8297,45.745,45.822,15500.0
2010-06-09 14:00:00,59.52,59.55,59.34,59.37,60200.0,45.8451,45.8683,45.7065,45.7296,60200.0
2010-06-09 14:05:00,59.37,59.37,59.24,59.3,17300.0,45.7296,45.7296,45.6295,45.6757,17300.0
2010-06-09 14:10:00,59.27,59.42,59.27,59.42,20000.0,45.6526,45.7681,45.6526,45.7681,20000.0
2010-06-09 14:15:00,59.42,59.47,59.37,59.41,14500.0,45.7681,45.8066,45.7296,45.7604,14500.0
2010-06-09 14:20:00,59.41,59.41,59.29,59.38,18700.0,45.7604,45.7604,45.668,45.7373,18700.0
2010-06-09 14:25:00,59.35,59.46,59.31,59.46,19000.0,45.7142,45.7989,45.6834,45.7989,19000.0
2010-06-09 14:30:00,59.46,59.5,59.38,59.38,21000.0,45.7989,45.8297,45.7373,45.7373,21000.0
2010-06-09 14:35:00,59.37,59.47,59.37,59.43,21300.0,45.7296,45.8066,45.7296,45.7758,21300.0
2010-06-09 14:40:00,59.43,59.43,59.32,59.34,7400.0,45.7758,45.7758,45.6911,45.7065,7400.0
2010-06-09 14:45:00,59.32,59.41,59.19,59.24,21500.0,45.6911,45.7604,45.591,45.6295,21500.0
2010-06-09 14:50:00,59.22,59.26,59.13,59.14,12000.0,45.6141,45.6449,45.5447,45.5524,12000.0
2010-06-09 14:55:00,59.14,59.16,58.94,58.95,27500.0,45.5524,45.5679,45.3984,45.4061,27500.0
2010-06-09 15:00:00,58.94,59.05,58.91,58.99,20000.0,45.3984,45.4831,45.3753,45.4369,20000.0
2010-06-09 15:05:00,58.99,59.07,58.96,59.04,11300.0,45.4369,45.4985,45.4138,45.4754,11300.0
2010-06-09 15:10:00,59.02,59.02,58.8,58.84,14700.0,45.46,45.46,45.2906,45.3214,14700.0
2010-06-09 15:15:00,58.84,58.86,58.63,58.69,50100.0,45.3214,45.3368,45.1596,45.2058,50100.0
2010-06-09 15:20:00,58.65,58.74,58.56,58.74,44400.0,45.175,45.2444,45.1057,45.2444,44400.0
2010-06-09 15:25:00,58.74,58.87,58.74,58.85,22900.0,45.2444,45.3445,45.2444,45.3291,22900.0
2010-06-09 15:30:00,58.86,58.86,58.69,58.71,27400.0,45.3368,45.3368,45.2058,45.2212,27400.0
2010-06-09 15:35:00,58.68,58.74,58.49,58.55,51800.0,45.1981,45.2444,45.0518,45.098,51800.0
2010-06-09 15:40:00,58.57,58.65,58.52,58.57,32000.0,45.1134,45.175,45.0749,45.1134,32000.0
2010-06-09 15:45:00,58.56,58.63,58.44,58.52,34400.0,45.1057,45.1596,45.0133,45.0749,34400.0
2010-06-09 15:50:00,58.53,58.55,58.39,58.52,64900.0,45.0826,45.098,44.9748,45.0749,64900.0
2010-06-09 15:55:00,58.52,58.67,58.43,58.62,128300.0,45.0749,45.1904,45.0056,45.1519,128300.0
2010-06-10 09:30:00,59.6,59.75,59.59,59.74,49700.0,45.9068,46.0223,45.8991,46.0146,49700.0
2010-06-10 09:35:00,59.76,59.76,59.63,59.63,51800.0,46.03,46.03,45.9299,45.9299,51800.0
2010-06-10 09:40:00,59.66,59.66,59.56,59.66,8500.0,45.953,45.953,45.876,45.953,8500.0
2010-06-10 09:45:00,59.68,59.76,59.64,59.74,14100.0,45.9684,46.03,45.9376,46.0146,14100.0
2010-06-10 09:50:00,59.77,60.03,59.77,60.02,84900.0,46.0377,46.238,46.0377,46.2303,84900.0
2010-06-10 09:55:00,59.98,60.03,59.93,60.03,46300.0,46.1995,46.238,46.1609,46.238,46300.0
2010-06-10 10:00:00,60.02,60.14,60.02,60.04,68400.0,46.2303,46.3227,46.2303,46.2457,68400.0
2010-06-10 10:05:00,60.05,60.07,59.93,59.93,35400.0,46.2534,46.2688,46.1609,46.1609,35400.0
2010-06-10 10:10:00,59.94,59.95,59.86,59.9,13400.0,46.1686,46.1764,46.107,46.1378,13400.0
2010-06-10 10:15:00,59.92,59.93,59.86,59.91,27900.0,46.1532,46.1609,46.107,46.1455,27900.0
2010-06-10 10:20:00,59.86,59.91,59.8,59.8,25300.0,46.107,46.1455,46.0608,46.0608,25300.0
2010-06-10 10:25:00,59.83,59.83,59.71,59.8,40400.0,46.0839,46.0839,45.9915,46.0608,40400.0
2010-06-10 10:30:00,59.81,59.9,59.81,59.89,7700.0,46.0685,46.1378,46.0685,46.1301,7700.0
2010-06-10 10:35:00,59.89,59.93,59.8,59.85,4800.0,46.1301,46.1609,46.0608,46.0993,4800.0
2010-06-10 10:40:00,59.84,59.91,59.81,59.9,22000.0,46.0916,46.1455,46.0685,46.1378,22000.0
2010-06-10 10:45:00,59.9,59.9,59.83,59.86,16300.0,46.1378,46.1378,46.0839,46.107,16300.0
2010-06-10 10:50:00,59.85,59.88,59.83,59.87,6500.0,46.0993,46.1224,46.0839,46.1147,6500.0
2010-06-10 10:55:00,59.89,59.9,59.8,59.86,17800.0,46.1301,46.1378,46.0608,46.107,17800.0
2010-06-10 11:00:00,59.86,59.98,59.86,59.97,15700.0,46.107,46.1995,46.107,46.1918,15700.0
2010-06-10 11:05:00,60.0,60.0,59.95,59.95,8100.0,46.2149,46.2149,46.1764,46.1764,8100.0
2010-06-10 11:10:00,59.96,60.04,59.96,59.99,10500.0,46.1841,46.2457,46.1841,46.2072,10500.0
2010-06-10 11:15:00,60.0,60.01,59.99,59.99,8800.0,46.2149,46.2226,46.2072,46.2072,8800.0
2010-06-10 11:20:00,60.0,60.02,59.99,60.0,7300.0,46.2149,46.2303,46.2072,46.2149,7300.0
2010-06-10 11:25:00,60.0,60.02,59.95,59.97,14600.0,46.2149,46.2303,46.1764,46.1918,14600.0
2010-06-10 11:30:00,59.95,59.98,59.88,59.88,11500.0,46.1764,46.1995,46.1224,46.1224,11500.0
2010-06-10 11:35:00,59.89,59.92,59.84,59.92,12000.0,46.1301,46.1532,46.0916,46.1532,12000.0
2010-06-10 11:40:00,59.91,59.91,59.8,59.8,12000.0,46.1455,46.1455,46.0608,46.0608,12000.0
2010-06-10 11:45:00,59.8,59.81,59.74,59.77,12400.0,46.0608,46.0685,46.0146,46.0377,12400.0
2010-06-10 11:50:00,59.76,59.87,59.76,59.86,19900.0,46.03,46.1147,46.03,46.107,19900.0
2010-06-10 11:55:00,59.85,59.88,59.82,59.86,14100.0,46.0993,46.1224,46.0762,46.107,14100.0
2010-06-10 12:00:00,59.86,59.88,59.71,59.73,13800.0,46.107,46.1224,45.9915,46.0069,13800.0
2010-06-10 12:05:00,59.73,59.73,59.62,59.62,25700.0,46.0069,46.0069,45.9222,45.9222,25700.0
2010-06-10 12:10:00,59.66,59.68,59.6,59.64,5000.0,45.953,45.9684,45.9068,45.9376,5000.0
2010-06-10 12:15:00,59.65,59.74,59.64,59.66,26000.0,45.9453,46.0146,45.9376,45.953,26000.0
2010-06-10 12:20:00,59.66,59.79,59.66,59.75,20800.0,45.953,46.0531,45.953,46.0223,20800.0
2010-06-10 12:25:00,59.78,59.8,59.74,59.8,11300.0,46.0454,46.0608,46.0146,46.0608,11300.0
2010-06-10 12:30:00,59.8,59.87,59.8,59.8,4700.0,46.0608,46.1147,46.0608,46.0608,4700.0
2010-06-10 12:35:00,59.81,59.81,59.68,59.72,3600.0,46.0685,46.0685,45.9684,45.9992,3600.0
2010-06-10 12:40:00,59.68,59.7,59.63,59.63,7900.0,45.9684,45.9838,45.9299,45.9299,7900.0
2010-06-10 12:45:00,59.57,59.64,59.54,59.61,7300.0,45.8837,45.9376,45.8605,45.9145,7300.0
2010-06-10 12:50:00,59.61,59.72,59.6,59.7,6400.0,45.9145,45.9992,45.9068,45.9838,6400.0
2010-06-10 12:55:00,59.7,59.71,59.63,59.71,2500.0,45.9838,45.9915,45.9299,45.9915,2500.0
2010-06-10 13:00:00,59.68,59.68,59.6,59.6,5200.0,45.9684,45.9684,45.9068,45.9068,5200.0
2010-06-10 13:05:00,59.59,59.65,59.57,59.62,42400.0,45.8991,45.9453,45.8837,45.9222,42400.0
2010-06-10 13:10:00,59.62,59.72,59.6,59.71,6300.0,45.9222,45.9992,45.9068,45.9915,6300.0
2010-06-10 13:15:00,59.68,59.71,59.57,59.67,17300.0,45.9684,45.9915,45.8837,45.9607,17300.0
2010-06-10 13:20:00,59.66,59.66,59.6,59.66,15500.0,45.953,45.953,45.9068,45.953,15500.0
2010-06-10 13:25:00,59.66,59.79,59.66,59.77,10000.0,45.953,46.0531,45.953,46.0377,10000.0
2010-06-10 13:30:00,59.78,59.87,59.78,59.87,13500.0,46.0454,46.1147,46.0454,46.1147,13500.0
2010-06-10 13:35:00,59.83,59.86,59.8,59.82,40900.0,46.0839,46.107,46.0608,46.0762,40900.0
2010-06-10 13:40:00,59.84,59.85,59.78,59.8,4600.0,46.0916,46.0993,46.0454,46.0608,4600.0
2010-06-10 13:45:00,59.8,59.94,59.8,59.94,10900.0,46.0608,46.1686,46.0608,46.1686,10900.0
2010-06-10 13:50:00,59.94,59.95,59.87,59.9,10200.0,46.1686,46.1764,46.1147,46.1378,10200.0
2010-06-10 13:55:00,59.87,59.89,59.87,59.87,4400.0,46.1147,46.1301,46.1147,46.1147,4400.0
2010-06-10 14:00:00,59.9,59.9,59.83,59.84,7900.0,46.1378,46.1378,46.0839,46.0916,7900.0
2010-06-10 14:05:00,59.84,59.84,59.71,59.71,10300.0,46.0916,46.0916,45.9915,45.9915,10300.0
2010-06-10 14:10:00,59.76,59.79,59.72,59.76,15900.0,46.03,46.0531,45.9992,46.03,15900.0
2010-06-10 14:15:00,59.77,59.88,59.77,59.85,12900.0,46.0377,46.1224,46.0377,46.0993,12900.0
2010-06-10 14:20:00,59.86,59.93,59.84,59.9,30200.0,46.107,46.1609,46.0916,46.1378,30200.0
2010-06-10 14:25:00,59.9,59.95,59.9,59.91,12600.0,46.1378,46.1764,46.1378,46.1455,12600.0
2010-06-10 14:30:00,59.92,59.97,59.91,59.95,12700.0,46.1532,46.1918,46.1455,46.1764,12700.0
2010-06-10 14:35:00,59.95,60.06,59.95,60.01,16800.0,46.1764,46.2611,46.1764,46.2226,16800.0
2010-06-10 14:40:00,60.03,60.18,60.03,60.17,5200.0,46.238,46.3535,46.238,46.3458,5200.0
2010-06-10 14:45:00,60.15,60.16,60.09,60.15,12200.0,46.3304,46.3381,46.2842,46.3304,12200.0
2010-06-10 14:50:00,60.15,60.15,60.09,60.1,5800.0,46.3304,46.3304,46.2842,46.2919,5800.0
2010-06-10 14:55:00,60.11,60.13,60.08,60.08,14800.0,46.2996,46.315,46.2765,46.2765,14800.0
2010-06-10 15:00:00,60.08,60.14,60.02,60.04,23000.0,46.2765,46.3227,46.2303,46.2457,23000.0
2010-06-10 15:05:00,60.02,60.16,60.02,60.14,18400.0,46.2303,46.3381,46.2303,46.3227,18400.0
2010-06-10 15:10:00,60.13,60.14,60.06,60.09,16000.0,46.315,46.3227,46.2611,46.2842,16000.0
2010-06-10 15:15:00,60.08,60.26,60.05,60.25,42500.0,46.2765,46.4151,46.2534,46.4074,42500.0
2010-06-10 15:20:00,60.25,60.36,60.23,60.28,38700.0,46.4074,46.4922,46.392,46.4305,38700.0
2010-06-10 15:25:00,60.26,60.28,60.23,60.23,11900.0,46.4151,46.4305,46.392,46.392,11900.0
2010-06-10 15:30:00,60.25,60.31,60.2,60.23,15600.0,46.4074,46.4536,46.3689,46.392,15600.0
2010-06-10 15:35:00,60.24,60.25,60.14,60.15,21300.0,46.3997,46.4074,46.3227,46.3304,21300.0
2010-06-10 15:40:00,60.14,60.27,60.14,60.26,36800.0,46.3227,46.4228,46.3227,46.4151,36800.0
2010-06-10 15:45:00,60.25,60.26,60.19,60.24,33400.0,46.4074,46.4151,46.3612,46.3997,33400.0
2010-06-10 15:50:00,60.23,60.37,60.23,60.34,26200.0,46.392,46.4999,46.392,46.4767,26200.0
2010-06-10 15:55:00,60.34,60.4,60.34,60.37,60500.0,46.4767,46.523,46.4767,46.4999,60500.0
2010-06-11 09:30:00,59.81,59.89,59.77,59.89,5100.0,46.0685,46.1301,46.0377,46.1301,5100.0
2010-06-11 09:35:00,59.87,59.95,59.83,59.93,11500.0,46.1147,46.1764,46.0839,46.1609,11500.0
2010-06-11 09:40:00,59.93,60.01,59.92,59.98,18600.0,46.1609,46.2226,46.1532,46.1995,18600.0
2010-06-11 09:45:00,59.99,60.03,59.93,59.93,23900.0,46.2072,46.238,46.1609,46.1609,23900.0
2010-06-11 09:50:00,59.95,60.07,59.95,60.07,33500.0,46.1764,46.2688,46.1764,46.2688,33500.0
2010-06-11 09:55:00,60.04,60.23,60.04,60.23,31700.0,46.2457,46.392,46.2457,46.392,31700.0
2010-06-11 10:00:00,60.23,60.26,60.14,60.23,16100.0,46.392,46.4151,46.3227,46.392,16100.0
2010-06-11 10:05:00,60.23,60.47,60.17,60.44,58900.0,46.392,46.5769,46.3458,46.5538,58900.0
2010-06-11 10:10:00,60.43,60.51,60.35,60.35,23400.0,46.5461,46.6077,46.4844,46.4844,23400.0
2010-06-11 10:15:00,60.37,60.39,60.32,60.34,11100.0,46.4999,46.5153,46.4613,46.4767,11100.0
2010-06-11 10:20:00,60.35,60.49,60.33,60.43,16700.0,46.4844,46.5923,46.469,46.5461,16700.0
2010-06-11 10:25:00,60.41,60.41,60.36,60.38,5800.0,46.5307,46.5307,46.4922,46.5076,5800.0
2010-06-11 10:30:00,60.46,60.49,60.33,60.35,9600.0,46.5692,46.5923,46.469,46.4844,9600.0
2010-06-11 10:35:00,60.35,60.38,60.31,60.36,22800.0,46.4844,46.5076,46.4536,46.4922,22800.0
2010-06-11 10:40:00,60.34,60.39,60.31,60.34,17400.0,46.4767,46.5153,46.4536,46.4767,17400.0
2010-06-11 10:45:00,60.35,60.38,60.33,60.36,15000.0,46.4844,46.5076,46.469,46.4922,15000.0
2010-06-11 10:50:00,60.38,60.39,60.17,60.2,29300.0,46.5076,46.5153,46.3458,46.3689,29300.0
2010-06-11 10:55:00,60.19,60.22,60.15,60.18,13800.0,46.3612,46.3843,46.3304,46.3535,13800.0
2010-06-11 11:00:00,60.18,60.19,60.12,60.17,15600.0,46.3535,46.3612,46.3073,46.3458,15600.0
2010-06-11 11:05:00,60.13,60.14,60.04,60.07,9000.0,46.315,46.3227,46.2457,46.2688,9000.0
2010-06-11 11:10:00,60.05,60.12,60.03,60.04,7900.0,46.2534,46.3073,46.238,46.2457,7900.0
2010-06-11 11:15:00,60.02,60.06,59.95,60.04,15500.0,46.2303,46.2611,46.1764,46.2457,15500.0
2010-06-11 11:20:00,60.04,60.09,60.02,60.06,5400.0,46.2457,46.2842,46.2303,46.2611,5400.0
2010-06-11 11:25:00,60.08,60.17,60.08,60.11,5700.0,46.2765,46.3458,46.2765,46.2996,5700.0
2010-06-11 11:30:00,60.11,60.2,60.11,60.2,111600.0,46.2996,46.3689,46.2996,46.3689,111600.0
2010-06-11 11:35:00,60.19,60.2,60.12,60.12,12900.0,46.3612,46.3689,46.3073,46.3073,12900.0
2010-06-11 11:40:00,60.12,60.12,60.05,60.08,2600.0,46.3073,46.3073,46.2534,46.2765,2600.0
2010-06-11 11:45:00,60.06,60.15,60.06,60.11,7000.0,46.2611,46.3304,46.2611,46.2996,7000.0
2010-06-11 11:50:00,60.13,60.24,60.13,60.23,4900.0,46.315,46.3997,46.315,46.392,4900.0
2010-06-11 11:55:00,60.22,60.28,60.2,60.28,44400.0,46.3843,46.4305,46.3689,46.4305,44400.0
2010-06-11 12:00:00,60.27,60.28,60.2,60.21,82500.0,46.4228,46.4305,46.3689,46.3766,82500.0
2010-06-11 12:05:00,60.21,60.26,60.19,60.24,16900.0,46.3766,46.4151,46.3612,46.3997,16900.0
2010-06-11 12:10:00,60.26,60.28,60.19,60.26,37400.0,46.4151,46.4305,46.3612,46.4151,37400.0
2010-06-11 12:15:00,60.27,60.29,60.21,60.26,3900.0,46.4228,46.4382,46.3766,46.4151,3900.0
2010-06-11 12:20:00,60.24,60.24,60.16,60.16,4400.0,46.3997,46.3997,46.3381,46.3381,4400.0
2010-06-11 12:25:00,60.17,60.17,60.1,60.14,6100.0,46.3458,46.3458,46.2919,46.3227,6100.0
2010-06-11 12:30:00,60.15,60.15,60.06,60.14,2700.0,46.3304,46.3304,46.2611,46.3227,2700.0
2010-06-11 12:35:00,60.13,60.19,60.13,60.13,1700.0,46.315,46.3612,46.315,46.315,1700.0
2010-06-11 12:40:00,60.14,60.28,60.14,60.23,3900.0,46.3227,46.4305,46.3227,46.392,3900.0
2010-06-11 12:45:00,60.24,60.27,60.22,60.27,1700.0,46.3997,46.4228,46.3843,46.4228,1700.0
2010-06-11 12:50:00,60.26,60.26,60.2,60.21,1200.0,46.4151,46.4151,46.3689,46.3766,1200.0
2010-06-11 12:55:00,60.21,60.24,60.18,60.22,4400.0,46.3766,46.3997,46.3535,46.3843,4400.0
2010-06-11 13:00:00,60.21,60.27,60.21,60.27,5600.0,46.3766,46.4228,46.3766,46.4228,5600.0
2010-06-11 13:05:00,60.29,60.38,60.28,60.36,8800.0,46.4382,46.5076,46.4305,46.4922,8800.0
2010-06-11 13:10:00,60.34,60.39,60.33,60.37,8700.0,46.4767,46.5153,46.469,46.4999,8700.0
2010-06-11 13:15:00,60.39,60.4,60.36,60.36,6800.0,46.5153,46.523,46.4922,46.4922,6800.0
2010-06-11 13:20:00,60.36,60.36,60.29,60.3,5000.0,46.4922,46.4922,46.4382,46.4459,5000.0
2010-06-11 13:25:00,60.31,60.35,60.28,60.32,7900.0,46.4536,46.4844,46.4305,46.4613,7900.0
2010-06-11 13:30:00,60.31,60.35,60.28,60.28,2500.0,46.4536,46.4844,46.4305,46.4305,2500.0
2010-06-11 13:35:00,60.27,60.31,60.24,60.28,14500.0,46.4228,46.4536,46.3997,46.4305,14500.0
2010-06-11 13:40:00,60.29,60.29,60.21,60.23,1600.0,46.4382,46.4382,46.3766,46.392,1600.0
2010-06-11 13:45:00,60.23,60.23,60.16,60.16,6700.0,46.392,46.392,46.3381,46.3381,6700.0
2010-06-11 13:50:00,60.14,60.16,60.11,60.13,6300.0,46.3227,46.3381,46.2996,46.315,6300.0
2010-06-11 13:55:00,60.15,60.22,60.15,60.19,6400.0,46.3304,46.3843,46.3304,46.3612,6400.0
2010-06-11 14:00:00,60.15,60.27,60.13,60.26,6200.0,46.3304,46.4228,46.315,46.4151,6200.0
2010-06-11 14:05:00,60.24,60.25,60.21,60.24,5200.0,46.3997,46.4074,46.3766,46.3997,5200.0
2010-06-11 14:10:00,60.23,60.24,60.15,60.15,3200.0,46.392,46.3997,46.3304,46.3304,3200.0
2010-06-11 14:15:00,60.15,60.19,60.06,60.06,9800.0,46.3304,46.3612,46.2611,46.2611,9800.0
2010-06-11 14:20:00,60.05,60.08,60.04,60.06,7000.0,46.2534,46.2765,46.2457,46.2611,7000.0
2010-06-11 14:25:00,60.05,60.08,60.02,60.08,3400.0,46.2534,46.2765,46.2303,46.2765,3400.0
2010-06-11 14:30:00,60.09,60.14,60.09,60.12,2600.0,46.2842,46.3227,46.2842,46.3073,2600.0
2010-06-11 14:35:00,60.12,60.12,60.08,60.11,3400.0,46.3073,46.3073,46.2765,46.2996,3400.0
2010-06-11 14:40:00,60.08,60.13,60.07,60.13,2400.0,46.2765,46.315,46.2688,46.315,2400.0
2010-06-11 14:45:00,60.14,60.29,60.14,60.24,6200.0,46.3227,46.4382,46.3227,46.3997,6200.0
2010-06-11 14:50:00,60.24,60.28,60.22,60.23,3700.0,46.3997,46.4305,46.3843,46.392,3700.0
2010-06-11 14:55:00,60.23,60.23,60.17,60.19,3300.0,46.392,46.392,46.3458,46.3612,3300.0
2010-06-11 15:00:00,60.21,60.29,60.21,60.27,5000.0,46.3766,46.4382,46.3766,46.4228,5000.0
2010-06-11 15:05:00,60.26,60.27,60.17,60.17,10500.0,46.4151,46.4228,46.3458,46.3458,10500.0
2010-06-11 15:10:00,60.17,60.21,60.13,60.19,12300.0,46.3458,46.3766,46.315,46.3612,12300.0
2010-06-11 15:15:00,60.21,60.25,60.21,60.22,12700.0,46.3766,46.4074,46.3766,46.3843,12700.0
2010-06-11 15:20:00,60.23,60.23,60.18,60.23,36800.0,46.392,46.392,46.3535,46.392,36800.0
2010-06-11 15:25:00,60.23,60.37,60.22,60.3,33600.0,46.392,46.4999,46.3843,46.4459,33600.0
2010-06-11 15:30:00,60.28,60.38,60.27,60.38,11100.0,46.4305,46.5076,46.4228,46.5076,11100.0
2010-06-11 15:35:00,60.36,60.46,60.35,60.46,26000.0,46.4922,46.5692,46.4844,46.5692,26000.0
2010-06-11 15:40:00,60.49,60.59,60.48,60.54,33300.0,46.5923,46.6693,46.5846,46.6308,33300.0
2010-06-11 15:45:00,60.54,60.69,60.51,60.67,37700.0,46.6308,46.7463,46.6077,46.7309,37700.0
2010-06-11 15:50:00,60.67,60.67,60.55,60.66,67400.0,46.7309,46.7309,46.6385,46.7232,67400.0
2010-06-11 15:55:00,60.67,60.7,60.64,60.67,25300.0,46.7309,46.754,46.7078,46.7309,25300.0
2010-06-14 09:30:00,61.14,61.18,61.08,61.08,28900.0,47.0929,47.1238,47.0467,47.0467,28900.0
2010-06-14 09:35:00,61.07,61.11,61.0,61.02,64400.0,47.039,47.0698,46.9851,47.0005,64400.0
2010-06-14 09:40:00,61.01,61.09,60.99,61.03,55600.0,46.9928,47.0544,46.9774,47.0082,55600.0
2010-06-14 09:45:00,61.01,61.1,60.99,61.09,17400.0,46.9928,47.0621,46.9774,47.0544,17400.0
2010-06-14 09:50:00,61.1,61.12,60.99,60.99,9600.0,47.0621,47.0775,46.9774,46.9774,9600.0
2010-06-14 09:55:00,60.97,61.06,60.95,61.04,9500.0,46.962,47.0313,46.9466,47.0159,9500.0
2010-06-14 10:00:00,61.03,61.12,61.03,61.06,15600.0,47.0082,47.0775,47.0082,47.0313,15600.0
2010-06-14 10:05:00,61.07,61.11,61.0,61.02,29000.0,47.039,47.0698,46.9851,47.0005,29000.0
2010-06-14 10:10:00,61.0,61.17,61.0,61.12,5900.0,46.9851,47.1161,46.9851,47.0775,5900.0
2010-06-14 10:15:00,61.12,61.25,61.12,61.25,7000.0,47.0775,47.1777,47.0775,47.1777,7000.0
2010-06-14 10:20:00,61.25,61.28,61.21,61.21,5800.0,47.1777,47.2008,47.1469,47.1469,5800.0
2010-06-14 10:25:00,61.22,61.22,61.17,61.22,4400.0,47.1546,47.1546,47.1161,47.1546,4400.0
2010-06-14 10:30:00,61.23,61.24,61.13,61.17,8400.0,47.1623,47.17,47.0852,47.1161,8400.0
2010-06-14 10:35:00,61.14,61.17,61.12,61.17,9300.0,47.0929,47.1161,47.0775,47.1161,9300.0
2010-06-14 10:40:00,61.17,61.21,61.1,61.13,9000.0,47.1161,47.1469,47.0621,47.0852,9000.0
2010-06-14 10:45:00,61.11,61.18,61.09,61.16,12600.0,47.0698,47.1238,47.0544,47.1084,12600.0
2010-06-14 10:50:00,61.17,61.21,61.14,61.18,12200.0,47.1161,47.1469,47.0929,47.1238,12200.0
2010-06-14 10:55:00,61.19,61.3,61.19,61.3,50600.0,47.1315,47.2162,47.1315,47.2162,50600.0
2010-06-14 11:00:00,61.3,61.32,61.24,61.32,34300.0,47.2162,47.2316,47.17,47.2316,34300.0
2010-06-14 11:05:00,61.31,61.38,61.31,61.38,48200.0,47.2239,47.2778,47.2239,47.2778,48200.0
2010-06-14 11:10:00,61.38,61.42,61.36,61.4,36500.0,47.2778,47.3086,47.2624,47.2932,36500.0
2010-06-14 11:15:00,61.39,61.41,61.36,61.41,36400.0,47.2855,47.3009,47.2624,47.3009,36400.0
2010-06-14 11:20:00,61.42,61.51,61.42,61.47,43100.0,47.3086,47.3779,47.3086,47.3471,43100.0
2010-06-14 11:25:00,61.47,61.47,61.38,61.4,39500.0,47.3471,47.3471,47.2778,47.2932,39500.0
2010-06-14 11:30:00,61.4,61.4,61.36,61.39,11200.0,47.2932,47.2932,47.2624,47.2855,11200.0
2010-06-14 11:35:00,61.37,61.39,61.33,61.33,7000.0,47.2701,47.2855,47.2393,47.2393,7000.0
2010-06-14 11:40:00,61.32,61.4,61.32,61.38,10000.0,47.2316,47.2932,47.2316,47.2778,10000.0
2010-06-14 11:45:00,61.39,61.41,61.36,61.36,8900.0,47.2855,47.3009,47.2624,47.2624,8900.0
2010-06-14 11:50:00,61.36,61.4,61.34,61.34,18100.0,47.2624,47.2932,47.247,47.247,18100.0
2010-06-14 11:55:00,61.35,61.38,61.33,61.33,7300.0,47.2547,47.2778,47.2393,47.2393,7300.0
2010-06-14 12:00:00,61.33,61.41,61.31,61.38,11300.0,47.2393,47.3009,47.2239,47.2778,11300.0
2010-06-14 12:05:00,61.38,61.4,61.32,61.34,4800.0,47.2778,47.2932,47.2316,47.247,4800.0
2010-06-14 12:10:00,61.36,61.38,61.33,61.37,3300.0,47.2624,47.2778,47.2393,47.2701,3300.0
2010-06-14 12:15:00,61.36,61.38,61.28,61.28,4100.0,47.2624,47.2778,47.2008,47.2008,4100.0
2010-06-14 12:20:00,61.29,61.36,61.28,61.33,3100.0,47.2085,47.2624,47.2008,47.2393,3100.0
2010-06-14 12:25:00,61.33,61.34,61.28,61.33,3100.0,47.2393,47.247,47.2008,47.2393,3100.0
2010-06-14 12:30:00,61.34,61.37,61.33,61.35,2700.0,47.247,47.2701,47.2393,47.2547,2700.0
2010-06-14 12:35:00,61.33,61.35,61.29,61.29,9600.0,47.2393,47.2547,47.2085,47.2085,9600.0
2010-06-14 12:40:00,61.28,61.32,61.27,61.3,4200.0,47.2008,47.2316,47.1931,47.2162,4200.0
2010-06-14 12:45:00,61.31,61.35,61.24,61.24,5300.0,47.2239,47.2547,47.17,47.17,5300.0
2010-06-14 12:50:00,61.24,61.24,61.18,61.21,5700.0,47.17,47.17,47.1238,47.1469,5700.0
2010-06-14 12:55:00,61.22,61.22,61.13,61.13,7200.0,47.1546,47.1546,47.0852,47.0852,7200.0
2010-06-14 13:00:00,61.12,61.2,61.12,61.18,5000.0,47.0775,47.1392,47.0775,47.1238,5000.0
2010-06-14 13:05:00,61.18,61.21,61.05,61.11,28300.0,47.1238,47.1469,47.0236,47.0698,28300.0
2010-06-14 13:10:00,61.12,61.18,61.03,61.11,5500.0,47.0775,47.1238,47.0082,47.0698,5500.0
2010-06-14 13:15:00,61.08,61.16,61.08,61.15,20500.0,47.0467,47.1084,47.0467,47.1006,20500.0
2010-06-14 13:20:00,61.13,61.19,61.13,61.19,6600.0,47.0852,47.1315,47.0852,47.1315,6600.0
2010-06-14 13:25:00,61.18,61.18,61.12,61.13,3100.0,47.1238,47.1238,47.0775,47.0852,3100.0
2010-06-14 13:30:00,61.13,61.17,61.13,61.16,4300.0,47.0852,47.1161,47.0852,47.1084,4300.0
2010-06-14 13:35:00,61.17,61.27,61.15,61.23,117200.0,47.1161,47.1931,47.1006,47.1623,117200.0
2010-06-14 13:40:00,61.24,61.25,61.21,61.23,11800.0,47.17,47.1777,47.1469,47.1623,11800.0
2010-06-14 13:45:00,61.21,61.23,61.12,61.12,13600.0,47.1469,47.1623,47.0775,47.0775,13600.0
2010-06-14 13:50:00,61.1,61.12,61.05,61.05,9800.0,47.0621,47.0775,47.0236,47.0236,9800.0
2010-06-14 13:55:00,61.07,61.07,60.93,60.93,9800.0,47.039,47.039,46.9312,46.9312,9800.0
2010-06-14 14:00:00,60.91,60.95,60.86,60.9,18300.0,46.9158,46.9466,46.8773,46.9081,18300.0
2010-06-14 14:05:00,60.85,60.93,60.81,60.93,7600.0,46.8696,46.9312,46.8388,46.9312,7600.0
2010-06-14 14:10:00,60.92,60.99,60.92,60.92,8900.0,46.9235,46.9774,46.9235,46.9235,8900.0
2010-06-14 14:15:00,60.92,60.92,60.76,60.83,11000.0,46.9235,46.9235,46.8003,46.8542,11000.0
2010-06-14 14:20:00,60.83,60.9,60.79,60.9,7200.0,46.8542,46.9081,46.8234,46.9081,7200.0
2010-06-14 14:25:00,60.9,60.93,60.84,60.92,6600.0,46.9081,46.9312,46.8619,46.9235,6600.0
2010-06-14 14:30:00,60.91,60.91,60.76,60.84,8400.0,46.9158,46.9158,46.8003,46.8619,8400.0
2010-06-14 14:35:00,60.8,60.84,60.76,60.8,23700.0,46.8311,46.8619,46.8003,46.8311,23700.0
2010-06-14 14:40:00,60.8,60.88,60.76,60.86,8200.0,46.8311,46.8927,46.8003,46.8773,8200.0
2010-06-14 14:45:00,60.86,60.97,60.86,60.94,2900.0,46.8773,46.962,46.8773,46.9389,2900.0
2010-06-14 14:50:00,60.93,61.03,60.93,61.02,8400.0,46.9312,47.0082,46.9312,47.0005,8400.0
2010-06-14 14:55:00,61.01,61.03,60.97,61.01,19800.0,46.9928,47.0082,46.962,46.9928,19800.0
2010-06-14 15:00:00,61.01,61.04,60.91,60.91,6500.0,46.9928,47.0159,46.9158,46.9158,6500.0
2010-06-14 15:05:00,60.89,61.01,60.89,61.01,10100.0,46.9004,46.9928,46.9004,46.9928,10100.0
2010-06-14 15:10:00,61.02,61.02,60.95,60.96,7600.0,47.0005,47.0005,46.9466,46.9543,7600.0
2010-06-14 15:15:00,60.96,61.09,60.95,61.06,9100.0,46.9543,47.0544,46.9466,47.0313,9100.0
2010-06-14 15:20:00,61.0,61.03,60.88,60.91,18800.0,46.9851,47.0082,46.8927,46.9158,18800.0
2010-06-14 15:25:00,60.9,60.93,60.83,60.89,17600.0,46.9081,46.9312,46.8542,46.9004,17600.0
2010-06-14 15:30:00,60.89,60.9,60.74,60.75,21600.0,46.9004,46.9081,46.7848,46.7925,21600.0
2010-06-14 15:35:00,60.75,60.75,60.63,60.67,19600.0,46.7925,46.7925,46.7001,46.7309,19600.0
2010-06-14 15:40:00,60.67,60.74,60.6,60.73,30900.0,46.7309,46.7848,46.677,46.7771,30900.0
2010-06-14 15:45:00,60.73,60.81,60.7,60.73,32000.0,46.7771,46.8388,46.754,46.7771,32000.0
2010-06-14 15:50:00,60.73,60.73,60.55,60.62,21500.0,46.7771,46.7771,46.6385,46.6924,21500.0
2010-06-14 15:55:00,60.63,60.66,60.56,60.61,96100.0,46.7001,46.7232,46.6462,46.6847,96100.0
2010-06-15 09:30:00,61.0,61.06,60.93,61.01,442800.0,46.9851,47.0313,46.9312,46.9928,442800.0
2010-06-15 09:35:00,60.96,61.15,60.94,61.09,35000.0,46.9543,47.1006,46.9389,47.0544,35000.0
2010-06-15 09:40:00,61.08,61.16,61.07,61.12,27200.0,47.0467,47.1084,47.039,47.0775,27200.0
2010-06-15 09:45:00,61.13,61.2,61.1,61.13,38200.0,47.0852,47.1392,47.0621,47.0852,38200.0
2010-06-15 09:50:00,61.13,61.22,61.13,61.15,29900.0,47.0852,47.1546,47.0852,47.1006,29900.0
2010-06-15 09:55:00,61.17,61.26,61.17,61.17,19700.0,47.1161,47.1854,47.1161,47.1161,19700.0
2010-06-15 10:00:00,61.17,61.19,61.04,61.11,14800.0,47.1161,47.1315,47.0159,47.0698,14800.0
2010-06-15 10:05:00,61.1,61.19,61.09,61.1,15100.0,47.0621,47.1315,47.0544,47.0621,15100.0
2010-06-15 10:10:00,61.11,61.13,61.01,61.06,19700.0,47.0698,47.0852,46.9928,47.0313,19700.0
2010-06-15 10:15:00,61.04,61.08,61.04,61.04,2500.0,47.0159,47.0467,47.0159,47.0159,2500.0
2010-06-15 10:20:00,61.08,61.12,61.08,61.12,16200.0,47.0467,47.0775,47.0467,47.0775,16200.0
2010-06-15 10:25:00,61.13,61.23,61.13,61.17,9800.0,47.0852,47.1623,47.0852,47.1161,9800.0
2010-06-15 10:30:00,61.19,61.22,61.15,61.16,8000.0,47.1315,47.1546,47.1006,47.1084,8000.0
2010-06-15 10:35:00,61.18,61.25,61.18,61.21,2800.0,47.1238,47.1777,47.1238,47.1469,2800.0
2010-06-15 10:40:00,61.2,61.25,61.17,61.25,6200.0,47.1392,47.1777,47.1161,47.1777,6200.0
2010-06-15 10:45:00,61.21,61.27,61.2,61.27,63600.0,47.1469,47.1931,47.1392,47.1931,63600.0
2010-06-15 10:50:00,61.26,61.32,61.22,61.32,9200.0,47.1854,47.2316,47.1546,47.2316,9200.0
2010-06-15 10:55:00,61.29,61.32,61.28,61.31,5300.0,47.2085,47.2316,47.2008,47.2239,5300.0
2010-06-15 11:00:00,61.32,61.35,61.3,61.31,8800.0,47.2316,47.2547,47.2162,47.2239,8800.0
2010-06-15 11:05:00,61.31,61.31,61.26,61.3,15800.0,47.2239,47.2239,47.1854,47.2162,15800.0
2010-06-15 11:10:00,61.29,61.3,61.24,61.24,7500.0,47.2085,47.2162,47.17,47.17,7500.0
2010-06-15 11:15:00,61.24,61.29,61.24,61.26,10100.0,47.17,47.2085,47.17,47.1854,10100.0
2010-06-15 11:20:00,61.26,61.29,61.25,61.28,8200.0,47.1854,47.2085,47.1777,47.2008,8200.0
2010-06-15 11:25:00,61.29,61.33,61.27,61.27,7700.0,47.2085,47.2393,47.1931,47.1931,7700.0
2010-06-15 11:30:00,61.26,61.26,61.21,61.22,9000.0,47.1854,47.1854,47.1469,47.1546,9000.0
2010-06-15 11:35:00,61.21,61.27,61.21,61.24,5700.0,47.1469,47.1931,47.1469,47.17,5700.0
2010-06-15 11:40:00,61.27,61.29,61.24,61.29,4900.0,47.1931,47.2085,47.17,47.2085,4900.0
2010-06-15 11:45:00,61.29,61.3,61.25,61.25,1700.0,47.2085,47.2162,47.1777,47.1777,1700.0
2010-06-15 11:50:00,61.28,61.41,61.28,61.39,5100.0,47.2008,47.3009,47.2008,47.2855,5100.0
2010-06-15 11:55:00,61.39,61.42,61.35,61.35,12100.0,47.2855,47.3086,47.2547,47.2547,12100.0
2010-06-15 12:00:00,61.38,61.41,61.37,61.38,4000.0,47.2778,47.3009,47.2701,47.2778,4000.0
2010-06-15 12:05:00,61.4,61.45,61.4,61.41,12700.0,47.2932,47.3317,47.2932,47.3009,12700.0
2010-06-15 12:10:00,61.41,61.46,61.39,61.46,6100.0,47.3009,47.3394,47.2855,47.3394,6100.0
2010-06-15 12:15:00,61.44,61.47,61.42,61.43,4000.0,47.324,47.3471,47.3086,47.3163,4000.0
2010-06-15 12:20:00,61.43,61.47,61.41,61.41,4500.0,47.3163,47.3471,47.3009,47.3009,4500.0
2010-06-15 12:25:00,61.4,61.41,61.38,61.4,4200.0,47.2932,47.3009,47.2778,47.2932,4200.0
2010-06-15 12:30:00,61.41,61.43,61.39,61.41,8100.0,47.3009,47.3163,47.2855,47.3009,8100.0
2010-06-15 12:35:00,61.42,61.44,61.37,61.38,9200.0,47.3086,47.324,47.2701,47.2778,9200.0
2010-06-15 12:40:00,61.37,61.37,61.33,61.37,9200.0,47.2701,47.2701,47.2393,47.2701,9200.0
2010-06-15 12:45:00,61.37,61.39,61.34,61.38,12300.0,47.2701,47.2855,47.247,47.2778,12300.0
2010-06-15 12:50:00,61.38,61.38,61.37,61.38,3900.0,47.2778,47.2778,47.2701,47.2778,3900.0
2010-06-15 12:55:00,61.39,61.48,61.38,61.47,80100.0,47.2855,47.3548,47.2778,47.3471,80100.0
2010-06-15 13:00:00,61.48,61.49,61.44,61.46,15000.0,47.3548,47.3625,47.324,47.3394,15000.0
2010-06-15 13:05:00,61.46,61.46,61.36,61.39,45600.0,47.3394,47.3394,47.2624,47.2855,45600.0
2010-06-15 13:10:00,61.37,61.49,61.36,61.49,35000.0,47.2701,47.3625,47.2624,47.3625,35000.0
2010-06-15 13:15:00,61.5,61.65,61.5,61.63,15300.0,47.3702,47.4858,47.3702,47.4704,15300.0
2010-06-15 13:20:00,61.62,61.63,61.58,61.6,6600.0,47.4627,47.4704,47.4319,47.4473,6600.0
2010-06-15 13:25:00,61.59,61.59,61.54,61.56,7600.0,47.4396,47.4396,47.401,47.4164,7600.0
2010-06-15 13:30:00,61.56,61.58,61.53,61.58,4600.0,47.4164,47.4319,47.3933,47.4319,4600.0
2010-06-15 13:35:00,61.57,61.65,61.57,61.61,38200.0,47.4242,47.4858,47.4242,47.455,38200.0
2010-06-15 13:40:00,61.6,61.6,61.54,61.57,8700.0,47.4473,47.4473,47.401,47.4242,8700.0
2010-06-15 13:45:00,61.57,61.6,61.54,61.59,7400.0,47.4242,47.4473,47.401,47.4396,7400.0
2010-06-15 13:50:00,61.58,61.6,61.56,61.57,2500.0,47.4319,47.4473,47.4164,47.4242,2500.0
2010-06-15 13:55:00,61.57,61.63,61.56,61.62,3800.0,47.4242,47.4704,47.4164,47.4627,3800.0
2010-06-15 14:00:00,61.62,61.69,61.62,61.68,4700.0,47.4627,47.5166,47.4627,47.5089,4700.0
2010-06-15 14:05:00,61.66,61.73,61.64,61.73,6600.0,47.4935,47.5474,47.4781,47.5474,6600.0
2010-06-15 14:10:00,61.71,61.71,61.69,61.7,4400.0,47.532,47.532,47.5166,47.5243,4400.0
2010-06-15 14:15:00,61.7,61.81,61.7,61.8,13900.0,47.5243,47.609,47.5243,47.6013,13900.0
2010-06-15 14:20:00,61.8,61.84,61.79,61.79,11300.0,47.6013,47.6321,47.5936,47.5936,11300.0
2010-06-15 14:25:00,61.8,61.82,61.78,61.78,7500.0,47.6013,47.6167,47.5859,47.5859,7500.0
2010-06-15 14:30:00,61.78,61.78,61.74,61.74,5800.0,47.5859,47.5859,47.5551,47.5551,5800.0
2010-06-15 14:35:00,61.74,61.78,61.73,61.74,7400.0,47.5551,47.5859,47.5474,47.5551,7400.0
2010-06-15 14:40:00,61.75,61.75,61.71,61.74,22600.0,47.5628,47.5628,47.532,47.5551,22600.0
2010-06-15 14:45:00,61.74,61.75,61.69,61.75,8000.0,47.5551,47.5628,47.5166,47.5628,8000.0
2010-06-15 14:50:00,61.76,61.78,61.75,61.75,7300.0,47.5705,47.5859,47.5628,47.5628,7300.0
2010-06-15 14:55:00,61.76,61.76,61.71,61.72,16100.0,47.5705,47.5705,47.532,47.5397,16100.0
2010-06-15 15:00:00,61.72,61.74,61.67,61.69,11800.0,47.5397,47.5551,47.5012,47.5166,11800.0
2010-06-15 15:05:00,61.7,61.77,61.7,61.73,15100.0,47.5243,47.5782,47.5243,47.5474,15100.0
2010-06-15 15:10:00,61.75,61.75,61.7,61.73,6100.0,47.5628,47.5628,47.5243,47.5474,6100.0
2010-06-15 15:15:00,61.73,61.85,61.73,61.83,9300.0,47.5474,47.6398,47.5474,47.6244,9300.0
2010-06-15 15:20:00,61.82,61.91,61.82,61.9,33300.0,47.6167,47.686,47.6167,47.6783,33300.0
2010-06-15 15:25:00,61.9,61.9,61.87,61.9,10800.0,47.6783,47.6783,47.6552,47.6783,10800.0
2010-06-15 15:30:00,61.89,61.89,61.83,61.83,13400.0,47.6706,47.6706,47.6244,47.6244,13400.0
2010-06-15 15:35:00,61.83,61.99,61.83,61.96,123100.0,47.6244,47.7477,47.6244,47.7245,123100.0
2010-06-15 15:40:00,61.96,61.98,61.92,61.94,132100.0,47.7245,47.74,47.6937,47.7091,132100.0
2010-06-15 15:45:00,61.94,61.97,61.89,61.97,132500.0,47.7091,47.7323,47.6706,47.7323,132500.0
2010-06-15 15:50:00,61.97,62.05,61.97,62.04,86300.0,47.7323,47.7939,47.7323,47.7862,86300.0
2010-06-15 15:55:00,62.04,62.04,61.98,61.98,87400.0,47.7862,47.7862,47.74,47.74,87400.0
2010-06-16 09:30:00,61.67,61.71,61.56,61.71,19900.0,47.5012,47.532,47.4164,47.532,19900.0
2010-06-16 09:35:00,61.69,61.8,61.69,61.79,14200.0,47.5166,47.6013,47.5166,47.5936,14200.0
2010-06-16 09:40:00,61.78,61.81,61.75,61.8,26200.0,47.5859,47.609,47.5628,47.6013,26200.0
2010-06-16 09:45:00,61.84,61.84,61.79,61.84,6400.0,47.6321,47.6321,47.5936,47.6321,6400.0
2010-06-16 09:50:00,61.81,61.81,61.73,61.73,9100.0,47.609,47.609,47.5474,47.5474,9100.0
2010-06-16 09:55:00,61.74,61.79,61.73,61.79,4200.0,47.5551,47.5936,47.5474,47.5936,4200.0
2010-06-16 10:00:00,61.84,61.89,61.84,61.89,7000.0,47.6321,47.6706,47.6321,47.6706,7000.0
2010-06-16 10:05:00,61.87,61.87,61.77,61.77,58300.0,47.6552,47.6552,47.5782,47.5782,58300.0
2010-06-16 10:10:00,61.79,61.8,61.74,61.8,4300.0,47.5936,47.6013,47.5551,47.6013,4300.0
2010-06-16 10:15:00,61.81,61.83,61.78,61.81,8000.0,47.609,47.6244,47.5859,47.609,8000.0
2010-06-16 10:20:00,61.78,61.78,61.67,61.67,12800.0,47.5859,47.5859,47.5012,47.5012,12800.0
2010-06-16 10:25:00,61.65,61.7,61.65,61.68,2200.0,47.4858,47.5243,47.4858,47.5089,2200.0
2010-06-16 10:30:00,61.67,61.68,61.53,61.6,24100.0,47.5012,47.5089,47.3933,47.4473,24100.0
2010-06-16 10:35:00,61.59,61.65,61.59,61.6,16500.0,47.4396,47.4858,47.4396,47.4473,16500.0
2010-06-16 10:40:00,61.63,61.73,61.63,61.71,10900.0,47.4704,47.5474,47.4704,47.532,10900.0
2010-06-16 10:45:00,61.7,61.72,61.68,61.68,1800.0,47.5243,47.5397,47.5089,47.5089,1800.0
2010-06-16 10:50:00,61.65,61.69,61.65,61.68,98200.0,47.4858,47.5166,47.4858,47.5089,98200.0
2010-06-16 10:55:00,61.69,61.79,61.69,61.78,4800.0,47.5166,47.5936,47.5166,47.5859,4800.0
2010-06-16 11:00:00,61.79,61.79,61.73,61.76,5900.0,47.5936,47.5936,47.5474,47.5705,5900.0
2010-06-16 11:05:00,61.81,61.89,61.78,61.85,8500.0,47.609,47.6706,47.5859,47.6398,8500.0
2010-06-16 11:10:00,61.87,61.9,61.85,61.9,4200.0,47.6552,47.6783,47.6398,47.6783,4200.0
2010-06-16 11:15:00,61.9,61.94,61.88,61.94,4500.0,47.6783,47.7091,47.6629,47.7091,4500.0
2010-06-16 11:20:00,61.94,61.94,61.89,61.94,51000.0,47.7091,47.7091,47.6706,47.7091,51000.0
2010-06-16 11:25:00,61.96,62.0,61.94,61.96,16700.0,47.7245,47.7554,47.7091,47.7245,16700.0
2010-06-16 11:30:00,61.96,61.97,61.9,61.9,4700.0,47.7245,47.7323,47.6783,47.6783,4700.0
2010-06-16 11:35:00,61.9,61.96,61.9,61.96,1900.0,47.6783,47.7245,47.6783,47.7245,1900.0
2010-06-16 11:40:00,61.95,61.97,61.94,61.95,4400.0,47.7168,47.7323,47.7091,47.7168,4400.0
2010-06-16 11:45:00,61.95,61.95,61.86,61.87,31400.0,47.7168,47.7168,47.6475,47.6552,31400.0
2010-06-16 11:50:00,61.88,61.93,61.88,61.93,4700.0,47.6629,47.7014,47.6629,47.7014,4700.0
2010-06-16 11:55:00,61.93,61.93,61.89,61.93,3700.0,47.7014,47.7014,47.6706,47.7014,3700.0
2010-06-16 12:00:00,61.95,62.15,61.95,62.12,14100.0,47.7168,47.8709,47.7168,47.8478,14100.0
2010-06-16 12:05:00,62.11,62.11,62.07,62.11,2000.0,47.8401,47.8401,47.8093,47.8401,2000.0
2010-06-16 12:10:00,62.1,62.11,62.03,62.03,1600.0,47.8324,47.8401,47.7785,47.7785,1600.0
2010-06-16 12:15:00,62.04,62.04,62.02,62.02,2600.0,47.7862,47.7862,47.7708,47.7708,2600.0
2010-06-16 12:20:00,62.05,62.1,62.05,62.1,1600.0,47.7939,47.8324,47.7939,47.8324,1600.0
2010-06-16 12:25:00,62.08,62.09,62.06,62.09,39700.0,47.817,47.8247,47.8016,47.8247,39700.0
2010-06-16 12:30:00,62.1,62.1,62.02,62.02,2600.0,47.8324,47.8324,47.7708,47.7708,2600.0
2010-06-16 12:35:00,62.03,62.04,62.0,62.0,4200.0,47.7785,47.7862,47.7554,47.7554,4200.0
2010-06-16 12:40:00,62.0,62.0,61.93,61.99,22000.0,47.7554,47.7554,47.7014,47.7477,22000.0
2010-06-16 12:45:00,62.0,62.01,61.92,61.92,3900.0,47.7554,47.7631,47.6937,47.6937,3900.0
2010-06-16 12:50:00,61.93,61.94,61.9,61.94,4400.0,47.7014,47.7091,47.6783,47.7091,4400.0
2010-06-16 12:55:00,61.94,61.95,61.94,61.95,3600.0,47.7091,47.7168,47.7091,47.7168,3600.0
2010-06-16 13:00:00,61.96,61.97,61.91,61.96,5900.0,47.7245,47.7323,47.686,47.7245,5900.0
2010-06-16 13:05:00,61.98,62.01,61.96,61.96,4800.0,47.74,47.7631,47.7245,47.7245,4800.0
2010-06-16 13:10:00,61.96,61.97,61.92,61.94,5000.0,47.7245,47.7323,47.6937,47.7091,5000.0
2010-06-16 13:15:00,61.94,61.95,61.91,61.92,8500.0,47.7091,47.7168,47.686,47.6937,8500.0
2010-06-16 13:20:00,61.94,62.02,61.94,62.01,10900.0,47.7091,47.7708,47.7091,47.7631,10900.0
2010-06-16 13:25:00,62.02,62.03,62.0,62.02,14400.0,47.7708,47.7785,47.7554,47.7708,14400.0
2010-06-16 13:30:00,62.02,62.02,61.97,62.0,11700.0,47.7708,47.7708,47.7323,47.7554,11700.0
2010-06-16 13:35:00,62.01,62.04,61.99,62.04,2300.0,47.7631,47.7862,47.7477,47.7862,2300.0
2010-06-16 13:40:00,62.03,62.03,61.97,62.01,4900.0,47.7785,47.7785,47.7323,47.7631,4900.0
2010-06-16 13:45:00,62.02,62.04,62.0,62.04,2300.0,47.7708,47.7862,47.7554,47.7862,2300.0
2010-06-16 13:50:00,62.03,62.09,62.03,62.08,11700.0,47.7785,47.8247,47.7785,47.817,11700.0
2010-06-16 13:55:00,62.09,62.12,62.09,62.12,6600.0,47.8247,47.8478,47.8247,47.8478,6600.0
2010-06-16 14:00:00,62.13,62.23,62.13,62.22,50300.0,47.8555,47.9325,47.8555,47.9248,50300.0
2010-06-16 14:05:00,62.21,62.22,62.17,62.22,2200.0,47.9171,47.9248,47.8863,47.9248,2200.0
2010-06-16 14:10:00,62.19,62.21,62.13,62.14,12400.0,47.9017,47.9171,47.8555,47.8632,12400.0
2010-06-16 14:15:00,62.13,62.15,62.12,62.14,8200.0,47.8555,47.8709,47.8478,47.8632,8200.0
2010-06-16 14:20:00,62.15,62.16,62.1,62.11,6600.0,47.8709,47.8786,47.8324,47.8401,6600.0
2010-06-16 14:25:00,62.1,62.13,62.09,62.11,9800.0,47.8324,47.8555,47.8247,47.8401,9800.0
2010-06-16 14:30:00,62.12,62.19,62.12,62.14,21600.0,47.8478,47.9017,47.8478,47.8632,21600.0
2010-06-16 14:35:00,62.13,62.13,62.05,62.05,4900.0,47.8555,47.8555,47.7939,47.7939,4900.0
2010-06-16 14:40:00,62.04,62.11,61.99,62.09,14200.0,47.7862,47.8401,47.7477,47.8247,14200.0
2010-06-16 14:45:00,62.09,62.14,62.04,62.14,5100.0,47.8247,47.8632,47.7862,47.8632,5100.0
2010-06-16 14:50:00,62.16,62.17,62.06,62.12,16600.0,47.8786,47.8863,47.8016,47.8478,16600.0
2010-06-16 14:55:00,62.14,62.15,62.05,62.1,13300.0,47.8632,47.8709,47.7939,47.8324,13300.0
2010-06-16 15:00:00,62.09,62.09,61.99,62.03,23500.0,47.8247,47.8247,47.7477,47.7785,23500.0
2010-06-16 15:05:00,62.03,62.08,62.01,62.02,8600.0,47.7785,47.817,47.7631,47.7708,8600.0
2010-06-16 15:10:00,62.01,62.07,62.01,62.05,10800.0,47.7631,47.8093,47.7631,47.7939,10800.0
2010-06-16 15:15:00,62.02,62.02,61.86,61.87,12400.0,47.7708,47.7708,47.6475,47.6552,12400.0
2010-06-16 15:20:00,61.88,61.88,61.75,61.76,12800.0,47.6629,47.6629,47.5628,47.5705,12800.0
2010-06-16 15:25:00,61.75,61.85,61.75,61.79,6300.0,47.5628,47.6398,47.5628,47.5936,6300.0
2010-06-16 15:30:00,61.75,61.83,61.72,61.81,20600.0,47.5628,47.6244,47.5397,47.609,20600.0
2010-06-16 15:35:00,61.83,61.93,61.79,61.91,10800.0,47.6244,47.7014,47.5936,47.686,10800.0
2010-06-16 15:40:00,61.9,61.94,61.8,61.87,24600.0,47.6783,47.7091,47.6013,47.6552,24600.0
2010-06-16 15:45:00,61.88,61.98,61.87,61.96,21800.0,47.6629,47.74,47.6552,47.7245,21800.0
2010-06-16 15:50:00,61.95,61.95,61.89,61.9,25200.0,47.7168,47.7168,47.6706,47.6783,25200.0
2010-06-16 15:55:00,61.91,61.97,61.91,61.95,76000.0,47.686,47.7323,47.686,47.7168,76000.0
2010-06-17 09:30:00,62.12,62.16,62.08,62.1,13500.0,47.8478,47.8786,47.817,47.8324,13500.0
2010-06-17 09:35:00,62.09,62.13,62.0,62.01,3500.0,47.8247,47.8555,47.7554,47.7631,3500.0
2010-06-17 09:40:00,62.0,62.0,61.88,61.88,36200.0,47.7554,47.7554,47.6629,47.6629,36200.0
2010-06-17 09:45:00,61.88,61.96,61.86,61.9,9200.0,47.6629,47.7245,47.6475,47.6783,9200.0
2010-06-17 09:50:00,61.89,61.95,61.89,61.92,15700.0,47.6706,47.7168,47.6706,47.6937,15700.0
2010-06-17 09:55:00,61.99,62.05,61.99,62.04,3900.0,47.7477,47.7939,47.7477,47.7862,3900.0
2010-06-17 10:00:00,62.01,62.01,61.75,61.8,75100.0,47.7631,47.7631,47.5628,47.6013,75100.0
2010-06-17 10:05:00,61.86,61.9,61.82,61.83,33400.0,47.6475,47.6783,47.6167,47.6244,33400.0
2010-06-17 10:10:00,61.83,61.86,61.68,61.71,18100.0,47.6244,47.6475,47.5089,47.532,18100.0
2010-06-17 10:15:00,61.7,61.7,61.59,61.64,41300.0,47.5243,47.5243,47.4396,47.4781,41300.0
2010-06-17 10:20:00,61.62,61.66,61.62,61.65,14000.0,47.4627,47.4935,47.4627,47.4858,14000.0
2010-06-17 10:25:00,61.66,61.66,61.53,61.59,12200.0,47.4935,47.4935,47.3933,47.4396,12200.0
2010-06-17 10:30:00,61.57,61.59,61.52,61.55,8900.0,47.4242,47.4396,47.3856,47.4087,8900.0
2010-06-17 10:35:00,61.52,61.58,61.47,61.52,20600.0,47.3856,47.4319,47.3471,47.3856,20600.0
2010-06-17 10:40:00,61.49,61.59,61.49,61.55,24600.0,47.3625,47.4396,47.3625,47.4087,24600.0
2010-06-17 10:45:00,61.54,61.54,61.45,61.54,23000.0,47.401,47.401,47.3317,47.401,23000.0
2010-06-17 10:50:00,61.56,61.57,61.51,61.57,9700.0,47.4164,47.4242,47.3779,47.4242,9700.0
2010-06-17 10:55:00,61.58,61.6,61.54,61.57,11100.0,47.4319,47.4473,47.401,47.4242,11100.0
2010-06-17 11:00:00,61.55,61.57,61.42,61.55,41800.0,47.4087,47.4242,47.3086,47.4087,41800.0
2010-06-17 11:05:00,61.51,61.58,61.49,61.58,32400.0,47.3779,47.4319,47.3625,47.4319,32400.0
2010-06-17 11:10:00,61.61,61.68,61.61,61.67,12200.0,47.455,47.5089,47.455,47.5012,12200.0
2010-06-17 11:15:00,61.66,61.68,61.62,61.62,31700.0,47.4935,47.5089,47.4627,47.4627,31700.0
2010-06-17 11:20:00,61.62,61.67,61.62,61.67,11600.0,47.4627,47.5012,47.4627,47.5012,11600.0
2010-06-17 11:25:00,61.66,61.72,61.65,61.67,11200.0,47.4935,47.5397,47.4858,47.5012,11200.0
2010-06-17 11:30:00,61.69,61.75,61.68,61.74,8100.0,47.5166,47.5628,47.5089,47.5551,8100.0
2010-06-17 11:35:00,61.76,61.77,61.72,61.74,15300.0,47.5705,47.5782,47.5397,47.5551,15300.0
2010-06-17 11:40:00,61.75,61.79,61.74,61.75,9000.0,47.5628,47.5936,47.5551,47.5628,9000.0
2010-06-17 11:45:00,61.73,61.82,61.72,61.79,10000.0,47.5474,47.6167,47.5397,47.5936,10000.0
2010-06-17 11:50:00,61.8,61.82,61.77,61.8,5700.0,47.6013,47.6167,47.5782,47.6013,5700.0
2010-06-17 11:55:00,61.83,61.83,61.78,61.8,5300.0,47.6244,47.6244,47.5859,47.6013,5300.0
2010-06-17 12:00:00,61.78,61.79,61.71,61.73,10900.0,47.5859,47.5936,47.532,47.5474,10900.0
2010-06-17 12:05:00,61.73,61.78,61.73,61.75,4100.0,47.5474,47.5859,47.5474,47.5628,4100.0
2010-06-17 12:10:00,61.77,61.77,61.72,61.74,13600.0,47.5782,47.5782,47.5397,47.5551,13600.0
2010-06-17 12:15:00,61.74,61.76,61.73,61.73,6400.0,47.5551,47.5705,47.5474,47.5474,6400.0
2010-06-17 12:20:00,61.74,61.78,61.72,61.78,9500.0,47.5551,47.5859,47.5397,47.5859,9500.0
2010-06-17 12:25:00,61.8,61.81,61.67,61.69,7400.0,47.6013,47.609,47.5012,47.5166,7400.0
2010-06-17 12:30:00,61.7,61.72,61.68,61.72,2800.0,47.5243,47.5397,47.5089,47.5397,2800.0
2010-06-17 12:35:00,61.72,61.72,61.68,61.7,2000.0,47.5397,47.5397,47.5089,47.5243,2000.0
2010-06-17 12:40:00,61.7,61.7,61.62,61.62,2900.0,47.5243,47.5243,47.4627,47.4627,2900.0
2010-06-17 12:45:00,61.64,61.65,61.59,61.65,4500.0,47.4781,47.4858,47.4396,47.4858,4500.0
2010-06-17 12:50:00,61.64,61.72,61.64,61.72,2600.0,47.4781,47.5397,47.4781,47.5397,2600.0
2010-06-17 12:55:00,61.72,61.72,61.68,61.71,4600.0,47.5397,47.5397,47.5089,47.532,4600.0
2010-06-17 13:00:00,61.69,61.69,61.61,61.66,6000.0,47.5166,47.5166,47.455,47.4935,6000.0
2010-06-17 13:05:00,61.65,61.71,61.64,61.67,7600.0,47.4858,47.532,47.4781,47.5012,7600.0
2010-06-17 13:10:00,61.68,61.7,61.64,61.68,13600.0,47.5089,47.5243,47.4781,47.5089,13600.0
2010-06-17 13:15:00,61.69,61.78,61.69,61.75,4200.0,47.5166,47.5859,47.5166,47.5628,4200.0
2010-06-17 13:20:00,61.76,61.8,61.76,61.77,3700.0,47.5705,47.6013,47.5705,47.5782,3700.0
2010-06-17 13:25:00,61.76,61.76,61.69,61.75,13200.0,47.5705,47.5705,47.5166,47.5628,13200.0
2010-06-17 13:30:00,61.75,61.75,61.69,61.71,4100.0,47.5628,47.5628,47.5166,47.532,4100.0
2010-06-17 13:35:00,61.73,61.75,61.71,61.75,4500.0,47.5474,47.5628,47.532,47.5628,4500.0
2010-06-17 13:40:00,61.75,61.78,61.72,61.76,4500.0,47.5628,47.5859,47.5397,47.5705,4500.0
2010-06-17 13:45:00,61.75,61.8,61.74,61.79,8700.0,47.5628,47.6013,47.5551,47.5936,8700.0
2010-06-17 13:50:00,61.79,61.83,61.78,61.83,2500.0,47.5936,47.6244,47.5859,47.6244,2500.0
2010-06-17 13:55:00,61.84,61.92,61.84,61.92,59400.0,47.6321,47.6937,47.6321,47.6937,59400.0
2010-06-17 14:00:00,61.92,61.97,61.91,61.93,10800.0,47.6937,47.7323,47.686,47.7014,10800.0
2010-06-17 14:05:00,61.92,61.95,61.89,61.89,4400.0,47.6937,47.7168,47.6706,47.6706,4400.0
2010-06-17 14:10:00,61.89,61.92,61.85,61.87,2800.0,47.6706,47.6937,47.6398,47.6552,2800.0
2010-06-17 14:15:00,61.88,61.89,61.82,61.84,3700.0,47.6629,47.6706,47.6167,47.6321,3700.0
2010-06-17 14:20:00,61.86,61.89,61.85,61.89,5400.0,47.6475,47.6706,47.6398,47.6706,5400.0
2010-06-17 14:25:00,61.88,61.88,61.79,61.8,12700.0,47.6629,47.6629,47.5936,47.6013,12700.0
2010-06-17 14:30:00,61.79,61.82,61.76,61.8,8900.0,47.5936,47.6167,47.5705,47.6013,8900.0
2010-06-17 14:35:00,61.81,61.86,61.79,61.83,8500.0,47.609,47.6475,47.5936,47.6244,8500.0
2010-06-17 14:40:00,61.83,61.83,61.66,61.67,22400.0,47.6244,47.6244,47.4935,47.5012,22400.0
2010-06-17 14:45:00,61.66,61.73,61.65,61.69,17900.0,47.4935,47.5474,47.4858,47.5166,17900.0
2010-06-17 14:50:00,61.69,61.73,61.67,61.7,11400.0,47.5166,47.5474,47.5012,47.5243,11400.0
2010-06-17 14:55:00,61.69,61.76,61.69,61.74,7800.0,47.5166,47.5705,47.5166,47.5551,7800.0
2010-06-17 15:00:00,61.73,61.73,61.58,61.6,52100.0,47.5474,47.5474,47.4319,47.4473,52100.0
2010-06-17 15:05:00,61.59,61.67,61.59,61.63,14500.0,47.4396,47.5012,47.4396,47.4704,14500.0
2010-06-17 15:10:00,61.64,61.68,61.54,61.54,22300.0,47.4781,47.5089,47.401,47.401,22300.0
2010-06-17 15:15:00,61.53,61.59,61.53,61.59,21800.0,47.3933,47.4396,47.3933,47.4396,21800.0
2010-06-17 15:20:00,61.59,61.64,61.55,61.59,28500.0,47.4396,47.4781,47.4087,47.4396,28500.0
2010-06-17 15:25:00,61.61,61.61,61.51,61.54,23200.0,47.455,47.455,47.3779,47.401,23200.0
2010-06-17 15:30:00,61.56,61.74,61.56,61.73,15900.0,47.4164,47.5551,47.4164,47.5474,15900.0
2010-06-17 15:35:00,61.72,61.79,61.71,61.76,21200.0,47.5397,47.5936,47.532,47.5705,21200.0
2010-06-17 15:40:00,61.75,61.8,61.74,61.76,13100.0,47.5628,47.6013,47.5551,47.5705,13100.0
2010-06-17 15:45:00,61.76,61.93,61.76,61.92,179100.0,47.5705,47.7014,47.5705,47.6937,179100.0
2010-06-17 15:50:00,61.93,62.02,61.91,61.96,44400.0,47.7014,47.7708,47.686,47.7245,44400.0
2010-06-17 15:55:00,61.96,62.06,61.95,62.01,82300.0,47.7245,47.8016,47.7168,47.7631,82300.0
2010-06-18 09:30:00,62.12,62.14,62.0,62.04,17900.0,47.8478,47.8632,47.7554,47.7862,17900.0
2010-06-18 09:35:00,62.05,62.11,62.03,62.08,7100.0,47.7939,47.8401,47.7785,47.817,7100.0
2010-06-18 09:40:00,62.08,62.08,62.0,62.04,11300.0,47.817,47.817,47.7554,47.7862,11300.0
2010-06-18 09:45:00,62.03,62.06,62.03,62.03,9100.0,47.7785,47.8016,47.7785,47.7785,9100.0
2010-06-18 09:50:00,62.01,62.01,61.94,61.96,4800.0,47.7631,47.7631,47.7091,47.7245,4800.0
2010-06-18 09:55:00,61.95,61.95,61.87,61.87,4300.0,47.7168,47.7168,47.6552,47.6552,4300.0
2010-06-18 10:00:00,61.92,61.95,61.9,61.95,2800.0,47.6937,47.7168,47.6783,47.7168,2800.0
2010-06-18 10:05:00,61.92,61.98,61.92,61.98,6600.0,47.6937,47.74,47.6937,47.74,6600.0
2010-06-18 10:10:00,61.99,62.07,61.99,62.02,14400.0,47.7477,47.8093,47.7477,47.7708,14400.0
2010-06-18 10:15:00,62.02,62.07,62.0,62.06,10100.0,47.7708,47.8093,47.7554,47.8016,10100.0
2010-06-18 10:20:00,62.07,62.07,62.01,62.02,3200.0,47.8093,47.8093,47.7631,47.7708,3200.0
2010-06-18 10:25:00,62.02,62.16,62.02,62.12,7800.0,47.7708,47.8786,47.7708,47.8478,7800.0
2010-06-18 10:30:00,62.15,62.23,62.15,62.22,14500.0,47.8709,47.9325,47.8709,47.9248,14500.0
2010-06-18 10:35:00,62.22,62.25,62.22,62.22,25000.0,47.9248,47.9479,47.9248,47.9248,25000.0
2010-06-18 10:40:00,62.21,62.21,62.14,62.17,6100.0,47.9171,47.9171,47.8632,47.8863,6100.0
2010-06-18 10:45:00,62.15,62.2,62.15,62.19,3200.0,47.8709,47.9094,47.8709,47.9017,3200.0
2010-06-18 10:50:00,62.21,62.22,62.19,62.2,1000.0,47.9171,47.9248,47.9017,47.9094,1000.0
2010-06-18 10:55:00,62.21,62.28,62.21,62.25,5500.0,47.9171,47.971,47.9171,47.9479,5500.0
2010-06-18 11:00:00,62.25,62.26,62.19,62.22,4500.0,47.9479,47.9556,47.9017,47.9248,4500.0
2010-06-18 11:05:00,62.27,62.27,62.25,62.25,1800.0,47.9633,47.9633,47.9479,47.9479,1800.0
2010-06-18 11:10:00,62.26,62.28,62.19,62.19,8200.0,47.9556,47.971,47.9017,47.9017,8200.0
2010-06-18 11:15:00,62.2,62.2,62.15,62.16,3400.0,47.9094,47.9094,47.8709,47.8786,3400.0
2010-06-18 11:20:00,62.16,62.17,62.13,62.15,18900.0,47.8786,47.8863,47.8555,47.8709,18900.0
2010-06-18 11:25:00,62.15,62.15,62.1,62.12,5200.0,47.8709,47.8709,47.8324,47.8478,5200.0
2010-06-18 11:30:00,62.11,62.13,62.09,62.11,9800.0,47.8401,47.8555,47.8247,47.8401,9800.0
2010-06-18 11:35:00,62.13,62.15,62.06,62.09,38100.0,47.8555,47.8709,47.8016,47.8247,38100.0
2010-06-18 11:40:00,62.09,62.09,62.04,62.09,26600.0,47.8247,47.8247,47.7862,47.8247,26600.0
2010-06-18 11:45:00,62.06,62.07,62.03,62.07,5300.0,47.8016,47.8093,47.7785,47.8093,5300.0
2010-06-18 11:50:00,62.07,62.1,62.07,62.07,9200.0,47.8093,47.8324,47.8093,47.8093,9200.0
2010-06-18 11:55:00,62.08,62.1,62.07,62.08,13000.0,47.817,47.8324,47.8093,47.817,13000.0
2010-06-18 12:00:00,62.09,62.18,62.09,62.16,53500.0,47.8247,47.894,47.8247,47.8786,53500.0
2010-06-18 12:05:00,62.14,62.15,62.11,62.11,14200.0,47.8632,47.8709,47.8401,47.8401,14200.0
2010-06-18 12:10:00,62.11,62.14,62.11,62.13,5300.0,47.8401,47.8632,47.8401,47.8555,5300.0
2010-06-18 12:15:00,62.13,62.14,62.11,62.12,4200.0,47.8555,47.8632,47.8401,47.8478,4200.0
2010-06-18 12:20:00,62.11,62.11,61.96,61.99,8500.0,47.8401,47.8401,47.7245,47.7477,8500.0
2010-06-18 12:25:00,61.98,62.0,61.96,61.96,4000.0,47.74,47.7554,47.7245,47.7245,4000.0
2010-06-18 12:30:00,62.0,62.0,61.92,61.96,5800.0,47.7554,47.7554,47.6937,47.7245,5800.0
2010-06-18 12:35:00,61.97,61.98,61.95,61.96,2500.0,47.7323,47.74,47.7168,47.7245,2500.0
2010-06-18 12:40:00,61.97,61.98,61.94,61.96,10900.0,47.7323,47.74,47.7091,47.7245,10900.0
2010-06-18 12:45:00,61.98,62.01,61.98,62.01,11200.0,47.74,47.7631,47.74,47.7631,11200.0
2010-06-18 12:50:00,62.02,62.06,62.01,62.06,3400.0,47.7708,47.8016,47.7631,47.8016,3400.0
2010-06-18 12:55:00,62.05,62.05,61.98,61.98,152000.0,47.7939,47.7939,47.74,47.74,152000.0
2010-06-18 13:00:00,61.98,62.05,61.95,62.05,28800.0,47.74,47.7939,47.7168,47.7939,28800.0
2010-06-18 13:05:00,62.03,62.06,62.0,62.03,4100.0,47.7785,47.8016,47.7554,47.7785,4100.0
2010-06-18 13:10:00,62.04,62.06,62.02,62.03,5100.0,47.7862,47.8016,47.7708,47.7785,5100.0
2010-06-18 13:15:00,62.05,62.05,62.02,62.02,13900.0,47.7939,47.7939,47.7708,47.7708,13900.0
2010-06-18 13:20:00,62.04,62.05,62.02,62.05,1100.0,47.7862,47.7939,47.7708,47.7939,1100.0
2010-06-18 13:25:00,62.05,62.06,62.01,62.03,2600.0,47.7939,47.8016,47.7631,47.7785,2600.0
2010-06-18 13:30:00,62.03,62.03,62.01,62.03,13000.0,47.7785,47.7785,47.7631,47.7785,13000.0
2010-06-18 13:35:00,62.03,62.08,62.03,62.08,23900.0,47.7785,47.817,47.7785,47.817,23900.0
2010-06-18 13:40:00,62.09,62.1,62.06,62.09,10400.0,47.8247,47.8324,47.8016,47.8247,10400.0
2010-06-18 13:45:00,62.08,62.09,61.98,62.0,9600.0,47.817,47.8247,47.74,47.7554,9600.0
2010-06-18 13:50:00,62.01,62.02,61.96,61.99,21200.0,47.7631,47.7708,47.7245,47.7477,21200.0
2010-06-18 13:55:00,62.01,62.05,62.01,62.02,2100.0,47.7631,47.7939,47.7631,47.7708,2100.0
2010-06-18 14:00:00,62.01,62.04,62.0,62.02,2400.0,47.7631,47.7862,47.7554,47.7708,2400.0
2010-06-18 14:05:00,62.02,62.03,61.99,62.0,8200.0,47.7708,47.7785,47.7477,47.7554,8200.0
2010-06-18 14:10:00,62.0,62.09,62.0,62.06,9600.0,47.7554,47.8247,47.7554,47.8016,9600.0
2010-06-18 14:15:00,62.04,62.1,62.04,62.08,12200.0,47.7862,47.8324,47.7862,47.817,12200.0
2010-06-18 14:20:00,62.07,62.1,62.03,62.05,3300.0,47.8093,47.8324,47.7785,47.7939,3300.0
2010-06-18 14:25:00,62.06,62.13,62.05,62.13,10300.0,47.8016,47.8555,47.7939,47.8555,10300.0
2010-06-18 14:30:00,62.11,62.11,62.07,62.08,3900.0,47.8401,47.8401,47.8093,47.817,3900.0
2010-06-18 14:35:00,62.07,62.11,62.04,62.11,4800.0,47.8093,47.8401,47.7862,47.8401,4800.0
2010-06-18 14:40:00,62.11,62.12,62.07,62.07,2600.0,47.8401,47.8478,47.8093,47.8093,2600.0
2010-06-18 14:45:00,62.08,62.13,62.08,62.1,30100.0,47.817,47.8555,47.817,47.8324,30100.0
2010-06-18 14:50:00,62.11,62.11,62.09,62.11,31200.0,47.8401,47.8401,47.8247,47.8401,31200.0
2010-06-18 14:55:00,62.09,62.11,62.09,62.1,9200.0,47.8247,47.8401,47.8247,47.8324,9200.0
2010-06-18 15:00:00,62.06,62.06,61.99,61.99,1600.0,47.8016,47.8016,47.7477,47.7477,1600.0
2010-06-18 15:05:00,61.98,62.02,61.97,61.98,6100.0,47.74,47.7708,47.7323,47.74,6100.0
2010-06-18 15:10:00,61.97,61.99,61.93,61.98,22800.0,47.7323,47.7477,47.7014,47.74,22800.0
2010-06-18 15:15:00,61.98,62.02,61.95,61.95,4700.0,47.74,47.7708,47.7168,47.7168,4700.0
2010-06-18 15:20:00,61.96,61.99,61.95,61.97,3700.0,47.7245,47.7477,47.7168,47.7323,3700.0
2010-06-18 15:25:00,61.98,62.03,61.98,62.02,10400.0,47.74,47.7785,47.74,47.7708,10400.0
2010-06-18 15:30:00,62.02,62.04,61.99,62.0,4500.0,47.7708,47.7862,47.7477,47.7554,4500.0
2010-06-18 15:35:00,61.98,62.01,61.98,62.0,6100.0,47.74,47.7631,47.74,47.7554,6100.0
2010-06-18 15:40:00,62.02,62.03,62.0,62.0,8700.0,47.7708,47.7785,47.7554,47.7554,8700.0
2010-06-18 15:45:00,62.02,62.08,62.02,62.06,19600.0,47.7708,47.817,47.7708,47.8016,19600.0
2010-06-18 15:50:00,62.06,62.08,62.04,62.06,86200.0,47.8016,47.817,47.7862,47.8016,86200.0
2010-06-18 15:55:00,62.06,62.09,62.05,62.07,33800.0,47.8016,47.8247,47.7939,47.8093,33800.0
2010-06-21 09:30:00,62.82,62.87,62.75,62.82,25800.0,48.387,48.4255,48.333,48.387,25800.0
2010-06-21 09:35:00,62.82,62.82,62.72,62.72,8300.0,48.387,48.387,48.3099,48.3099,8300.0
2010-06-21 09:40:00,62.67,62.71,62.62,62.69,4900.0,48.2714,48.3022,48.2329,48.2868,4900.0
2010-06-21 09:45:00,62.67,62.7,62.55,62.67,14400.0,48.2714,48.2945,48.179,48.2714,14400.0
2010-06-21 09:50:00,62.69,62.77,62.69,62.75,15100.0,48.2868,48.3484,48.2868,48.333,15100.0
2010-06-21 09:55:00,62.76,62.84,62.75,62.79,14000.0,48.3407,48.4024,48.333,48.3639,14000.0
2010-06-21 10:00:00,62.81,62.85,62.8,62.83,8300.0,48.3793,48.4101,48.3716,48.3947,8300.0
2010-06-21 10:05:00,62.82,62.82,62.72,62.73,6600.0,48.387,48.387,48.3099,48.3176,6600.0
2010-06-21 10:10:00,62.73,62.76,62.71,62.75,6600.0,48.3176,48.3407,48.3022,48.333,6600.0
2010-06-21 10:15:00,62.77,62.78,62.67,62.67,4600.0,48.3484,48.3562,48.2714,48.2714,4600.0
2010-06-21 10:20:00,62.67,62.75,62.67,62.71,10600.0,48.2714,48.333,48.2714,48.3022,10600.0
2010-06-21 10:25:00,62.7,62.7,62.65,62.65,9900.0,48.2945,48.2945,48.256,48.256,9900.0
2010-06-21 10:30:00,62.64,62.66,62.6,62.62,7100.0,48.2483,48.2637,48.2175,48.2329,7100.0
2010-06-21 10:35:00,62.62,62.68,62.6,62.68,8900.0,48.2329,48.2791,48.2175,48.2791,8900.0
2010-06-21 10:40:00,62.67,62.69,62.64,62.66,4300.0,48.2714,48.2868,48.2483,48.2637,4300.0
2010-06-21 10:45:00,62.67,62.68,62.63,62.63,6500.0,48.2714,48.2791,48.2406,48.2406,6500.0
2010-06-21 10:50:00,62.61,62.61,62.51,62.56,10400.0,48.2252,48.2252,48.1482,48.1867,10400.0
2010-06-21 10:55:00,62.57,62.57,62.51,62.52,16100.0,48.1944,48.1944,48.1482,48.1559,16100.0
2010-06-21 11:00:00,62.52,62.57,62.49,62.57,9100.0,48.1559,48.1944,48.1328,48.1944,9100.0
2010-06-21 11:05:00,62.56,62.59,62.54,62.58,17200.0,48.1867,48.2098,48.1713,48.2021,17200.0
2010-06-21 11:10:00,62.57,62.6,62.56,62.6,6200.0,48.1944,48.2175,48.1867,48.2175,6200.0
2010-06-21 11:15:00,62.6,62.62,62.57,62.61,35600.0,48.2175,48.2329,48.1944,48.2252,35600.0
2010-06-21 11:20:00,62.6,62.64,62.58,62.6,16300.0,48.2175,48.2483,48.2021,48.2175,16300.0
2010-06-21 11:25:00,62.59,62.61,62.54,62.6,6500.0,48.2098,48.2252,48.1713,48.2175,6500.0
2010-06-21 11:30:00,62.59,62.64,62.59,62.63,5600.0,48.2098,48.2483,48.2098,48.2406,5600.0
2010-06-21 11:35:00,62.63,62.63,62.58,62.58,10700.0,48.2406,48.2406,48.2021,48.2021,10700.0
2010-06-21 11:40:00,62.55,62.6,62.55,62.57,10600.0,48.179,48.2175,48.179,48.1944,10600.0
2010-06-21 11:45:00,62.57,62.58,62.51,62.51,4500.0,48.1944,48.2021,48.1482,48.1482,4500.0
2010-06-21 11:50:00,62.5,62.55,62.48,62.53,25000.0,48.1405,48.179,48.1251,48.1636,25000.0
2010-06-21 11:55:00,62.53,62.54,62.5,62.52,5800.0,48.1636,48.1713,48.1405,48.1559,5800.0
2010-06-21 12:00:00,62.52,62.55,62.49,62.54,14100.0,48.1559,48.179,48.1328,48.1713,14100.0
2010-06-21 12:05:00,62.51,62.51,62.43,62.45,25500.0,48.1482,48.1482,48.0866,48.102,25500.0
2010-06-21 12:10:00,62.46,62.46,62.42,62.44,13400.0,48.1097,48.1097,48.0789,48.0943,13400.0
2010-06-21 12:15:00,62.45,62.45,62.42,62.42,3600.0,48.102,48.102,48.0789,48.0789,3600.0
2010-06-21 12:20:00,62.42,62.43,62.37,62.37,12600.0,48.0789,48.0866,48.0403,48.0403,12600.0
2010-06-21 12:25:00,62.37,62.4,62.34,62.34,8100.0,48.0403,48.0635,48.0172,48.0172,8100.0
2010-06-21 12:30:00,62.33,62.37,62.31,62.37,16500.0,48.0095,48.0403,47.9941,48.0403,16500.0
2010-06-21 12:35:00,62.35,62.36,62.31,62.33,4600.0,48.0249,48.0326,47.9941,48.0095,4600.0
2010-06-21 12:40:00,62.36,62.36,62.31,62.32,3700.0,48.0326,48.0326,47.9941,48.0018,3700.0
2010-06-21 12:45:00,62.32,62.36,62.32,62.35,9100.0,48.0018,48.0326,48.0018,48.0249,9100.0
2010-06-21 12:50:00,62.35,62.36,62.28,62.28,6800.0,48.0249,48.0326,47.971,47.971,6800.0
2010-06-21 12:55:00,62.28,62.36,62.28,62.36,3100.0,47.971,48.0326,47.971,48.0326,3100.0
2010-06-21 13:00:00,62.36,62.37,62.32,62.35,12900.0,48.0326,48.0403,48.0018,48.0249,12900.0
2010-06-21 13:05:00,62.36,62.37,62.32,62.36,11700.0,48.0326,48.0403,48.0018,48.0326,11700.0
2010-06-21 13:10:00,62.36,62.43,62.36,62.42,7800.0,48.0326,48.0866,48.0326,48.0789,7800.0
2010-06-21 13:15:00,62.42,62.43,62.39,62.39,2400.0,48.0789,48.0866,48.0558,48.0558,2400.0
2010-06-21 13:20:00,62.39,62.4,62.36,62.36,2800.0,48.0558,48.0635,48.0326,48.0326,2800.0
2010-06-21 13:25:00,62.35,62.39,62.35,62.39,2100.0,48.0249,48.0558,48.0249,48.0558,2100.0
2010-06-21 13:30:00,62.4,62.4,62.33,62.37,3300.0,48.0635,48.0635,48.0095,48.0403,3300.0
2010-06-21 13:35:00,62.37,62.37,62.22,62.22,11000.0,48.0403,48.0403,47.9248,47.9248,11000.0
2010-06-21 13:40:00,62.21,62.25,62.2,62.2,9600.0,47.9171,47.9479,47.9094,47.9094,9600.0
2010-06-21 13:45:00,62.21,62.23,62.17,62.22,5000.0,47.9171,47.9325,47.8863,47.9248,5000.0
2010-06-21 13:50:00,62.22,62.3,62.22,62.28,7600.0,47.9248,47.9864,47.9248,47.971,7600.0
2010-06-21 13:55:00,62.29,62.29,62.23,62.23,3200.0,47.9787,47.9787,47.9325,47.9325,3200.0
2010-06-21 14:00:00,62.23,62.26,62.22,62.22,3200.0,47.9325,47.9556,47.9248,47.9248,3200.0
2010-06-21 14:05:00,62.19,62.28,62.19,62.27,8800.0,47.9017,47.971,47.9017,47.9633,8800.0
2010-06-21 14:10:00,62.26,62.34,62.26,62.34,16800.0,47.9556,48.0172,47.9556,48.0172,16800.0
2010-06-21 14:15:00,62.36,62.43,62.35,62.37,25700.0,48.0326,48.0866,48.0249,48.0403,25700.0
2010-06-21 14:20:00,62.37,62.41,62.36,62.41,1900.0,48.0403,48.0712,48.0326,48.0712,1900.0
2010-06-21 14:25:00,62.39,62.39,62.3,62.3,17800.0,48.0558,48.0558,47.9864,47.9864,17800.0
2010-06-21 14:30:00,62.31,62.33,62.29,62.3,15600.0,47.9941,48.0095,47.9787,47.9864,15600.0
2010-06-21 14:35:00,62.29,62.34,62.29,62.31,4800.0,47.9787,48.0172,47.9787,47.9941,4800.0
2010-06-21 14:40:00,62.32,62.33,62.26,62.26,3100.0,48.0018,48.0095,47.9556,47.9556,3100.0
2010-06-21 14:45:00,62.26,62.26,62.19,62.19,6600.0,47.9556,47.9556,47.9017,47.9017,6600.0
2010-06-21 14:50:00,62.19,62.2,62.1,62.11,11800.0,47.9017,47.9094,47.8324,47.8401,11800.0
2010-06-21 14:55:00,62.12,62.13,62.09,62.1,23900.0,47.8478,47.8555,47.8247,47.8324,23900.0
2010-06-21 15:00:00,62.1,62.15,62.02,62.02,28200.0,47.8324,47.8709,47.7708,47.7708,28200.0
2010-06-21 15:05:00,62.04,62.05,61.95,61.97,23200.0,47.7862,47.7939,47.7168,47.7323,23200.0
2010-06-21 15:10:00,61.96,61.96,61.82,61.82,18000.0,47.7245,47.7245,47.6167,47.6167,18000.0
2010-06-21 15:15:00,61.84,61.89,61.64,61.65,48600.0,47.6321,47.6706,47.4781,47.4858,48600.0
2010-06-21 15:20:00,61.64,61.72,61.64,61.7,7600.0,47.4781,47.5397,47.4781,47.5243,7600.0
2010-06-21 15:25:00,61.68,61.78,61.66,61.72,18000.0,47.5089,47.5859,47.4935,47.5397,18000.0
2010-06-21 15:30:00,61.71,61.78,61.65,61.77,7300.0,47.532,47.5859,47.4858,47.5782,7300.0
2010-06-21 15:35:00,61.76,61.76,61.7,61.74,14200.0,47.5705,47.5705,47.5243,47.5551,14200.0
2010-06-21 15:40:00,61.72,61.72,61.52,61.57,27100.0,47.5397,47.5397,47.3856,47.4242,27100.0
2010-06-21 15:45:00,61.57,61.65,61.56,61.64,28600.0,47.4242,47.4858,47.4164,47.4781,28600.0
2010-06-21 15:50:00,61.64,61.77,61.64,61.73,34300.0,47.4781,47.5782,47.4781,47.5474,34300.0
2010-06-21 15:55:00,61.73,61.82,61.7,61.82,75600.0,47.5474,47.6167,47.5243,47.6167,75600.0
2010-06-22 09:30:00,61.83,61.93,61.82,61.82,22700.0,47.6244,47.7014,47.6167,47.6167,22700.0
2010-06-22 09:35:00,61.86,61.98,61.86,61.97,6300.0,47.6475,47.74,47.6475,47.7323,6300.0
2010-06-22 09:40:00,61.93,62.02,61.93,62.0,16700.0,47.7014,47.7708,47.7014,47.7554,16700.0
2010-06-22 09:45:00,62.06,62.12,62.06,62.1,12700.0,47.8016,47.8478,47.8016,47.8324,12700.0
2010-06-22 09:50:00,62.1,62.1,61.96,61.98,10300.0,47.8324,47.8324,47.7245,47.74,10300.0
2010-06-22 09:55:00,61.99,61.99,61.9,61.92,10600.0,47.7477,47.7477,47.6783,47.6937,10600.0
2010-06-22 10:00:00,61.9,61.91,61.73,61.78,39800.0,47.6783,47.686,47.5474,47.5859,39800.0
2010-06-22 10:05:00,61.76,61.81,61.72,61.81,8900.0,47.5705,47.609,47.5397,47.609,8900.0
2010-06-22 10:10:00,61.82,61.89,61.79,61.83,11000.0,47.6167,47.6706,47.5936,47.6244,11000.0
2010-06-22 10:15:00,61.82,61.83,61.67,61.69,14400.0,47.6167,47.6244,47.5012,47.5166,14400.0
2010-06-22 10:20:00,61.65,61.71,61.62,61.68,15500.0,47.4858,47.532,47.4627,47.5089,15500.0
2010-06-22 10:25:00,61.67,61.77,61.67,61.75,12000.0,47.5012,47.5782,47.5012,47.5628,12000.0
2010-06-22 10:30:00,61.77,61.77,61.62,61.62,55800.0,47.5782,47.5782,47.4627,47.4627,55800.0
2010-06-22 10:35:00,61.64,61.67,61.58,61.66,27700.0,47.4781,47.5012,47.4319,47.4935,27700.0
2010-06-22 10:40:00,61.66,61.74,61.64,61.73,13000.0,47.4935,47.5551,47.4781,47.5474,13000.0
2010-06-22 10:45:00,61.74,61.77,61.7,61.72,19500.0,47.5551,47.5782,47.5243,47.5397,19500.0
2010-06-22 10:50:00,61.7,61.83,61.7,61.81,14200.0,47.5243,47.6244,47.5243,47.609,14200.0
2010-06-22 10:55:00,61.83,61.85,61.78,61.8,14800.0,47.6244,47.6398,47.5859,47.6013,14800.0
2010-06-22 11:00:00,61.8,61.81,61.76,61.76,15900.0,47.6013,47.609,47.5705,47.5705,15900.0
2010-06-22 11:05:00,61.75,61.75,61.65,61.68,15700.0,47.5628,47.5628,47.4858,47.5089,15700.0
2010-06-22 11:10:00,61.69,61.75,61.66,61.75,15800.0,47.5166,47.5628,47.4935,47.5628,15800.0
2010-06-22 11:15:00,61.75,61.78,61.72,61.78,10200.0,47.5628,47.5859,47.5397,47.5859,10200.0
2010-06-22 11:20:00,61.76,61.81,61.72,61.8,84300.0,47.5705,47.609,47.5397,47.6013,84300.0
2010-06-22 11:25:00,61.78,61.81,61.74,61.81,21500.0,47.5859,47.609,47.5551,47.609,21500.0
2010-06-22 11:30:00,61.81,61.94,61.79,61.91,13200.0,47.609,47.7091,47.5936,47.686,13200.0
2010-06-22 11:35:00,61.91,62.03,61.91,62.0,6100.0,47.686,47.7785,47.686,47.7554,6100.0
2010-06-22 11:40:00,61.98,61.98,61.92,61.93,15700.0,47.74,47.74,47.6937,47.7014,15700.0
2010-06-22 11:45:00,61.95,61.99,61.93,61.98,5500.0,47.7168,47.7477,47.7014,47.74,5500.0
2010-06-22 11:50:00,61.98,62.01,61.93,61.94,42200.0,47.74,47.7631,47.7014,47.7091,42200.0
2010-06-22 11:55:00,61.93,61.93,61.86,61.88,19700.0,47.7014,47.7014,47.6475,47.6629,19700.0
2010-06-22 12:00:00,61.89,61.92,61.82,61.85,5800.0,47.6706,47.6937,47.6167,47.6398,5800.0
2010-06-22 12:05:00,61.86,61.88,61.83,61.85,8100.0,47.6475,47.6629,47.6244,47.6398,8100.0
2010-06-22 12:10:00,61.87,61.9,61.84,61.86,8300.0,47.6552,47.6783,47.6321,47.6475,8300.0
2010-06-22 12:15:00,61.84,61.89,61.81,61.88,9700.0,47.6321,47.6706,47.609,47.6629,9700.0
2010-06-22 12:20:00,61.88,61.92,61.85,61.89,9100.0,47.6629,47.6937,47.6398,47.6706,9100.0
2010-06-22 12:25:00,61.89,61.91,61.79,61.79,8200.0,47.6706,47.686,47.5936,47.5936,8200.0
2010-06-22 12:30:00,61.79,61.81,61.74,61.77,7000.0,47.5936,47.609,47.5551,47.5782,7000.0
2010-06-22 12:35:00,61.75,61.75,61.71,61.75,5900.0,47.5628,47.5628,47.532,47.5628,5900.0
2010-06-22 12:40:00,61.74,61.76,61.7,61.72,4500.0,47.5551,47.5705,47.5243,47.5397,4500.0
2010-06-22 12:45:00,61.72,61.77,61.72,61.77,3000.0,47.5397,47.5782,47.5397,47.5782,3000.0
2010-06-22 12:50:00,61.75,61.78,61.73,61.78,2400.0,47.5628,47.5859,47.5474,47.5859,2400.0
2010-06-22 12:55:00,61.79,61.79,61.76,61.78,5500.0,47.5936,47.5936,47.5705,47.5859,5500.0
2010-06-22 13:00:00,61.78,61.83,61.73,61.82,7100.0,47.5859,47.6244,47.5474,47.6167,7100.0
2010-06-22 13:05:00,61.83,61.85,61.81,61.84,13300.0,47.6244,47.6398,47.609,47.6321,13300.0
2010-06-22 13:10:00,61.84,61.84,61.79,61.79,18200.0,47.6321,47.6321,47.5936,47.5936,18200.0
2010-06-22 13:15:00,61.8,61.81,61.77,61.78,5200.0,47.6013,47.609,47.5782,47.5859,5200.0
2010-06-22 13:20:00,61.78,61.79,61.72,61.75,36900.0,47.5859,47.5936,47.5397,47.5628,36900.0
2010-06-22 13:25:00,61.75,61.77,61.65,61.68,23900.0,47.5628,47.5782,47.4858,47.5089,23900.0
2010-06-22 13:30:00,61.68,61.69,61.6,61.62,4000.0,47.5089,47.5166,47.4473,47.4627,4000.0
2010-06-22 13:35:00,61.62,61.67,61.62,61.67,5400.0,47.4627,47.5012,47.4627,47.5012,5400.0
2010-06-22 13:40:00,61.68,61.83,61.67,61.78,13300.0,47.5089,47.6244,47.5012,47.5859,13300.0
2010-06-22 13:45:00,61.81,61.84,61.76,61.78,9100.0,47.609,47.6321,47.5705,47.5859,9100.0
2010-06-22 13:50:00,61.78,61.79,61.66,61.68,7300.0,47.5859,47.5936,47.4935,47.5089,7300.0
2010-06-22 13:55:00,61.69,61.69,61.63,61.65,7200.0,47.5166,47.5166,47.4704,47.4858,7200.0
2010-06-22 14:00:00,61.67,61.67,61.48,61.49,33400.0,47.5012,47.5012,47.3548,47.3625,33400.0
2010-06-22 14:05:00,61.49,61.55,61.47,61.47,16400.0,47.3625,47.4087,47.3471,47.3471,16400.0
2010-06-22 14:10:00,61.46,61.59,61.46,61.58,37400.0,47.3394,47.4396,47.3394,47.4319,37400.0
2010-06-22 14:15:00,61.59,61.61,61.55,61.55,6400.0,47.4396,47.455,47.4087,47.4087,6400.0
2010-06-22 14:20:00,61.54,61.56,61.48,61.48,2800.0,47.401,47.4164,47.3548,47.3548,2800.0
2010-06-22 14:25:00,61.46,61.48,61.38,61.42,94500.0,47.3394,47.3548,47.2778,47.3086,94500.0
2010-06-22 14:30:00,61.42,61.46,61.36,61.44,16300.0,47.3086,47.3394,47.2624,47.324,16300.0
2010-06-22 14:35:00,61.45,61.51,61.38,61.4,20200.0,47.3317,47.3779,47.2778,47.2932,20200.0
2010-06-22 14:40:00,61.37,61.37,61.18,61.18,45700.0,47.2701,47.2701,47.1238,47.1238,45700.0
2010-06-22 14:45:00,61.16,61.19,61.07,61.07,30300.0,47.1084,47.1315,47.039,47.039,30300.0
2010-06-22 14:50:00,61.05,61.12,60.98,61.06,74500.0,47.0236,47.0775,46.9697,47.0313,74500.0
2010-06-22 14:55:00,61.06,61.07,60.92,61.03,71200.0,47.0313,47.039,46.9235,47.0082,71200.0
2010-06-22 15:00:00,61.04,61.1,60.99,61.08,100200.0,47.0159,47.0621,46.9774,47.0467,100200.0
2010-06-22 15:05:00,61.09,61.11,60.99,60.99,18800.0,47.0544,47.0698,46.9774,46.9774,18800.0
2010-06-22 15:10:00,60.99,61.12,60.95,61.1,27700.0,46.9774,47.0775,46.9466,47.0621,27700.0
2010-06-22 15:15:00,61.1,61.16,61.05,61.13,29400.0,47.0621,47.1084,47.0236,47.0852,29400.0
2010-06-22 15:20:00,61.15,61.16,60.98,60.98,28100.0,47.1006,47.1084,46.9697,46.9697,28100.0
2010-06-22 15:25:00,61.01,61.05,60.9,60.93,34300.0,46.9928,47.0236,46.9081,46.9312,34300.0
2010-06-22 15:30:00,60.91,60.91,60.76,60.85,47300.0,46.9158,46.9158,46.8003,46.8696,47300.0
2010-06-22 15:35:00,60.86,60.94,60.82,60.93,65200.0,46.8773,46.9389,46.8465,46.9312,65200.0
2010-06-22 15:40:00,60.92,60.94,60.85,60.91,28600.0,46.9235,46.9389,46.8696,46.9158,28600.0
2010-06-22 15:45:00,60.93,60.94,60.83,60.9,30300.0,46.9312,46.9389,46.8542,46.9081,30300.0
2010-06-22 15:50:00,60.89,60.89,60.75,60.82,84400.0,46.9004,46.9004,46.7925,46.8465,84400.0
2010-06-22 15:55:00,60.82,60.82,60.72,60.8,44800.0,46.8465,46.8465,46.7694,46.8311,44800.0
2010-06-23 09:30:00,60.85,60.85,60.69,60.71,17500.0,46.8696,46.8696,46.7463,46.7617,17500.0
2010-06-23 09:35:00,60.75,60.82,60.64,60.72,13800.0,46.7925,46.8465,46.7078,46.7694,13800.0
2010-06-23 09:40:00,60.68,60.72,60.59,60.66,28600.0,46.7386,46.7694,46.6693,46.7232,28600.0
2010-06-23 09:45:00,60.64,60.7,60.61,60.66,15500.0,46.7078,46.754,46.6847,46.7232,15500.0
2010-06-23 09:50:00,60.64,60.73,60.61,60.7,13200.0,46.7078,46.7771,46.6847,46.754,13200.0
2010-06-23 09:55:00,60.71,60.79,60.66,60.77,18400.0,46.7617,46.8234,46.7232,46.808,18400.0
2010-06-23 10:00:00,60.76,60.76,60.35,60.4,112900.0,46.8003,46.8003,46.4844,46.523,112900.0
2010-06-23 10:05:00,60.4,60.43,60.17,60.26,51800.0,46.523,46.5461,46.3458,46.4151,51800.0
2010-06-23 10:10:00,60.25,60.38,60.23,60.35,16800.0,46.4074,46.5076,46.392,46.4844,16800.0
2010-06-23 10:15:00,60.39,60.41,60.29,60.41,14600.0,46.5153,46.5307,46.4382,46.5307,14600.0
2010-06-23 10:20:00,60.4,60.4,60.34,60.36,9100.0,46.523,46.523,46.4767,46.4922,9100.0
2010-06-23 10:25:00,60.33,60.35,60.27,60.28,7600.0,46.469,46.4844,46.4228,46.4305,7600.0
2010-06-23 10:30:00,60.27,60.47,60.26,60.45,13600.0,46.4228,46.5769,46.4151,46.5615,13600.0
2010-06-23 10:35:00,60.47,60.49,60.42,60.44,19900.0,46.5769,46.5923,46.5384,46.5538,19900.0
2010-06-23 10:40:00,60.44,60.44,60.37,60.41,28100.0,46.5538,46.5538,46.4999,46.5307,28100.0
2010-06-23 10:45:00,60.42,60.53,60.42,60.52,23600.0,46.5384,46.6231,46.5384,46.6154,23600.0
2010-06-23 10:50:00,60.51,60.56,60.5,60.56,8700.0,46.6077,46.6462,46.6,46.6462,8700.0
2010-06-23 10:55:00,60.56,60.59,60.49,60.49,10200.0,46.6462,46.6693,46.5923,46.5923,10200.0
2010-06-23 11:00:00,60.51,60.51,60.46,60.48,4500.0,46.6077,46.6077,46.5692,46.5846,4500.0
2010-06-23 11:05:00,60.47,60.51,60.45,60.49,11100.0,46.5769,46.6077,46.5615,46.5923,11100.0
2010-06-23 11:10:00,60.49,60.51,60.39,60.41,7700.0,46.5923,46.6077,46.5153,46.5307,7700.0
2010-06-23 11:15:00,60.42,60.45,60.4,60.43,3700.0,46.5384,46.5615,46.523,46.5461,3700.0
2010-06-23 11:20:00,60.45,60.51,60.44,60.48,14800.0,46.5615,46.6077,46.5538,46.5846,14800.0
2010-06-23 11:25:00,60.47,60.51,60.47,60.5,4400.0,46.5769,46.6077,46.5769,46.6,4400.0
2010-06-23 11:30:00,60.49,60.51,60.46,60.47,3300.0,46.5923,46.6077,46.5692,46.5769,3300.0
2010-06-23 11:35:00,60.47,60.47,60.41,60.44,4000.0,46.5769,46.5769,46.5307,46.5538,4000.0
2010-06-23 11:40:00,60.46,60.48,60.43,60.43,4900.0,46.5692,46.5846,46.5461,46.5461,4900.0
2010-06-23 11:45:00,60.46,60.48,60.42,60.44,42500.0,46.5692,46.5846,46.5384,46.5538,42500.0
2010-06-23 11:50:00,60.41,60.45,60.35,60.35,16900.0,46.5307,46.5615,46.4844,46.4844,16900.0
2010-06-23 11:55:00,60.34,60.44,60.34,60.4,5400.0,46.4767,46.5538,46.4767,46.523,5400.0
2010-06-23 12:00:00,60.39,60.43,60.38,60.41,14900.0,46.5153,46.5461,46.5076,46.5307,14900.0
2010-06-23 12:05:00,60.41,60.47,60.41,60.46,8800.0,46.5307,46.5769,46.5307,46.5692,8800.0
2010-06-23 12:10:00,60.45,60.45,60.37,60.37,20100.0,46.5615,46.5615,46.4999,46.4999,20100.0
2010-06-23 12:15:00,60.37,60.43,60.36,60.43,26700.0,46.4999,46.5461,46.4922,46.5461,26700.0
2010-06-23 12:20:00,60.44,60.44,60.4,60.41,7700.0,46.5538,46.5538,46.523,46.5307,7700.0
2010-06-23 12:25:00,60.41,60.47,60.41,60.44,10600.0,46.5307,46.5769,46.5307,46.5538,10600.0
2010-06-23 12:30:00,60.44,60.45,60.4,60.4,4100.0,46.5538,46.5615,46.523,46.523,4100.0
2010-06-23 12:35:00,60.41,60.5,60.41,60.46,12300.0,46.5307,46.6,46.5307,46.5692,12300.0
2010-06-23 12:40:00,60.46,60.5,60.46,60.49,2600.0,46.5692,46.6,46.5692,46.5923,2600.0
2010-06-23 12:45:00,60.5,60.59,60.5,60.58,3100.0,46.6,46.6693,46.6,46.6616,3100.0
2010-06-23 12:50:00,60.58,60.62,60.58,60.58,17700.0,46.6616,46.6924,46.6616,46.6616,17700.0
2010-06-23 12:55:00,60.55,60.59,60.54,60.58,15900.0,46.6385,46.6693,46.6308,46.6616,15900.0
2010-06-23 13:00:00,60.59,60.65,60.58,60.62,21500.0,46.6693,46.7155,46.6616,46.6924,21500.0
2010-06-23 13:05:00,60.61,60.63,60.55,60.63,4600.0,46.6847,46.7001,46.6385,46.7001,4600.0
2010-06-23 13:10:00,60.64,60.66,60.63,60.66,8700.0,46.7078,46.7232,46.7001,46.7232,8700.0
2010-06-23 13:15:00,60.64,60.64,60.55,60.58,9700.0,46.7078,46.7078,46.6385,46.6616,9700.0
2010-06-23 13:20:00,60.59,60.6,60.56,60.56,9800.0,46.6693,46.677,46.6462,46.6462,9800.0
2010-06-23 13:25:00,60.57,60.63,60.56,60.62,7800.0,46.6539,46.7001,46.6462,46.6924,7800.0
2010-06-23 13:30:00,60.64,60.66,60.62,60.66,8400.0,46.7078,46.7232,46.6924,46.7232,8400.0
2010-06-23 13:35:00,60.66,60.67,60.64,60.66,9500.0,46.7232,46.7309,46.7078,46.7232,9500.0
2010-06-23 13:40:00,60.66,60.68,60.64,60.65,4400.0,46.7232,46.7386,46.7078,46.7155,4400.0
2010-06-23 13:45:00,60.65,60.65,60.57,60.61,5500.0,46.7155,46.7155,46.6539,46.6847,5500.0
2010-06-23 13:50:00,60.62,60.67,60.61,60.66,4500.0,46.6924,46.7309,46.6847,46.7232,4500.0
2010-06-23 13:55:00,60.66,60.7,60.65,60.68,3400.0,46.7232,46.754,46.7155,46.7386,3400.0
2010-06-23 14:00:00,60.67,60.73,60.65,60.72,17800.0,46.7309,46.7771,46.7155,46.7694,17800.0
2010-06-23 14:05:00,60.74,60.75,60.7,60.72,8300.0,46.7848,46.7925,46.754,46.7694,8300.0
2010-06-23 14:10:00,60.72,60.73,60.64,60.68,15100.0,46.7694,46.7771,46.7078,46.7386,15100.0
2010-06-23 14:15:00,60.68,60.7,60.51,60.64,65600.0,46.7386,46.754,46.6077,46.7078,65600.0
2010-06-23 14:20:00,60.63,60.65,60.47,60.51,57900.0,46.7001,46.7155,46.5769,46.6077,57900.0
2010-06-23 14:25:00,60.5,60.69,60.45,60.69,30900.0,46.6,46.7463,46.5615,46.7463,30900.0
2010-06-23 14:30:00,60.7,61.06,60.7,60.94,59900.0,46.754,47.0313,46.754,46.9389,59900.0
2010-06-23 14:35:00,60.96,60.98,60.84,60.87,33400.0,46.9543,46.9697,46.8619,46.885,33400.0
2010-06-23 14:40:00,60.9,60.9,60.73,60.73,12800.0,46.9081,46.9081,46.7771,46.7771,12800.0
2010-06-23 14:45:00,60.72,60.77,60.62,60.63,38500.0,46.7694,46.808,46.6924,46.7001,38500.0
2010-06-23 14:50:00,60.59,60.71,60.53,60.67,38300.0,46.6693,46.7617,46.6231,46.7309,38300.0
2010-06-23 14:55:00,60.66,60.69,60.55,60.62,23000.0,46.7232,46.7463,46.6385,46.6924,23000.0
2010-06-23 15:00:00,60.61,60.72,60.58,60.58,27200.0,46.6847,46.7694,46.6616,46.6616,27200.0
2010-06-23 15:05:00,60.58,60.58,60.38,60.4,31300.0,46.6616,46.6616,46.5076,46.523,31300.0
2010-06-23 15:10:00,60.47,60.62,60.45,60.51,56400.0,46.5769,46.6924,46.5615,46.6077,56400.0
2010-06-23 15:15:00,60.49,60.57,60.45,60.51,40800.0,46.5923,46.6539,46.5615,46.6077,40800.0
2010-06-23 15:20:00,60.48,60.6,60.46,60.6,88300.0,46.5846,46.677,46.5692,46.677,88300.0
2010-06-23 15:25:00,60.62,60.7,60.58,60.66,19000.0,46.6924,46.754,46.6616,46.7232,19000.0
2010-06-23 15:30:00,60.66,60.67,60.5,60.57,28000.0,46.7232,46.7309,46.6,46.6539,28000.0
2010-06-23 15:35:00,60.56,60.68,60.54,60.68,13700.0,46.6462,46.7386,46.6308,46.7386,13700.0
2010-06-23 15:40:00,60.66,60.77,60.6,60.74,36700.0,46.7232,46.808,46.677,46.7848,36700.0
2010-06-23 15:45:00,60.76,60.8,60.71,60.75,45800.0,46.8003,46.8311,46.7617,46.7925,45800.0
2010-06-23 15:50:00,60.74,60.77,60.64,60.69,44600.0,46.7848,46.808,46.7078,46.7463,44600.0
2010-06-23 15:55:00,60.67,60.68,60.58,60.6,68500.0,46.7309,46.7386,46.6616,46.677,68500.0
2010-06-24 09:30:00,60.34,60.35,60.25,60.34,33200.0,46.4767,46.4844,46.4074,46.4767,33200.0
2010-06-24 09:35:00,60.35,60.41,60.25,60.26,7300.0,46.4844,46.5307,46.4074,46.4151,7300.0
2010-06-24 09:40:00,60.23,60.28,60.18,60.22,17800.0,46.392,46.4305,46.3535,46.3843,17800.0
2010-06-24 09:45:00,60.19,60.26,60.19,60.2,8200.0,46.3612,46.4151,46.3612,46.3689,8200.0
2010-06-24 09:50:00,60.17,60.19,60.09,60.12,9400.0,46.3458,46.3612,46.2842,46.3073,9400.0
2010-06-24 09:55:00,60.13,60.13,59.86,59.92,46800.0,46.315,46.315,46.107,46.1532,46800.0
2010-06-24 10:00:00,59.94,60.08,59.94,60.06,22800.0,46.1686,46.2765,46.1686,46.2611,22800.0
2010-06-24 10:05:00,60.04,60.16,60.0,60.09,33000.0,46.2457,46.3381,46.2149,46.2842,33000.0
2010-06-24 10:10:00,60.08,60.14,60.02,60.02,19500.0,46.2765,46.3227,46.2303,46.2303,19500.0
2010-06-24 10:15:00,60.01,60.09,59.97,60.09,20400.0,46.2226,46.2842,46.1918,46.2842,20400.0
2010-06-24 10:20:00,60.11,60.2,60.09,60.16,22000.0,46.2996,46.3689,46.2842,46.3381,22000.0
2010-06-24 10:25:00,60.18,60.25,60.15,60.18,28900.0,46.3535,46.4074,46.3304,46.3535,28900.0
2010-06-24 10:30:00,60.18,60.18,60.05,60.05,20800.0,46.3535,46.3535,46.2534,46.2534,20800.0
2010-06-24 10:35:00,60.04,60.12,59.99,60.11,20500.0,46.2457,46.3073,46.2072,46.2996,20500.0
2010-06-24 10:40:00,60.11,60.11,59.9,59.9,11700.0,46.2996,46.2996,46.1378,46.1378,11700.0
2010-06-24 10:45:00,59.86,59.99,59.84,59.99,11000.0,46.107,46.2072,46.0916,46.2072,11000.0
2010-06-24 10:50:00,59.99,59.99,59.82,59.82,17600.0,46.2072,46.2072,46.0762,46.0762,17600.0
2010-06-24 10:55:00,59.8,59.94,59.77,59.92,32900.0,46.0608,46.1686,46.0377,46.1532,32900.0
2010-06-24 11:00:00,59.92,59.92,59.75,59.81,7700.0,46.1532,46.1532,46.0223,46.0685,7700.0
2010-06-24 11:05:00,59.79,59.79,59.64,59.71,14000.0,46.0531,46.0531,45.9376,45.9915,14000.0
2010-06-24 11:10:00,59.72,59.75,59.69,59.73,19800.0,45.9992,46.0223,45.9761,46.0069,19800.0
2010-06-24 11:15:00,59.74,59.8,59.74,59.75,96700.0,46.0146,46.0608,46.0146,46.0223,96700.0
2010-06-24 11:20:00,59.75,59.8,59.7,59.78,18700.0,46.0223,46.0608,45.9838,46.0454,18700.0
2010-06-24 11:25:00,59.8,59.85,59.77,59.78,21800.0,46.0608,46.0993,46.0377,46.0454,21800.0
2010-06-24 11:30:00,59.78,59.8,59.73,59.76,35500.0,46.0454,46.0608,46.0069,46.03,35500.0
2010-06-24 11:35:00,59.76,59.85,59.75,59.83,15900.0,46.03,46.0993,46.0223,46.0839,15900.0
2010-06-24 11:40:00,59.83,59.9,59.82,59.84,12100.0,46.0839,46.1378,46.0762,46.0916,12100.0
2010-06-24 11:45:00,59.85,59.95,59.84,59.94,16400.0,46.0993,46.1764,46.0916,46.1686,16400.0
2010-06-24 11:50:00,59.94,59.94,59.86,59.91,30200.0,46.1686,46.1686,46.107,46.1455,30200.0
2010-06-24 11:55:00,59.93,59.95,59.86,59.9,8500.0,46.1609,46.1764,46.107,46.1378,8500.0
2010-06-24 12:00:00,59.93,60.07,59.93,60.04,17900.0,46.1609,46.2688,46.1609,46.2457,17900.0
2010-06-24 12:05:00,60.04,60.05,59.97,60.0,6200.0,46.2457,46.2534,46.1918,46.2149,6200.0
2010-06-24 12:10:00,59.99,60.02,59.93,59.93,13600.0,46.2072,46.2303,46.1609,46.1609,13600.0
2010-06-24 12:15:00,59.93,59.97,59.92,59.93,11200.0,46.1609,46.1918,46.1532,46.1609,11200.0
2010-06-24 12:20:00,59.98,60.01,59.96,59.96,8500.0,46.1995,46.2226,46.1841,46.1841,8500.0
2010-06-24 12:25:00,59.96,59.96,59.86,59.88,6600.0,46.1841,46.1841,46.107,46.1224,6600.0
2010-06-24 12:30:00,59.87,59.9,59.85,59.88,5000.0,46.1147,46.1378,46.0993,46.1224,5000.0
2010-06-24 12:35:00,59.88,59.88,59.78,59.81,4600.0,46.1224,46.1224,46.0454,46.0685,4600.0
2010-06-24 12:40:00,59.82,59.85,59.76,59.77,8800.0,46.0762,46.0993,46.03,46.0377,8800.0
2010-06-24 12:45:00,59.75,59.83,59.75,59.81,11400.0,46.0223,46.0839,46.0223,46.0685,11400.0
2010-06-24 12:50:00,59.84,59.89,59.84,59.88,11100.0,46.0916,46.1301,46.0916,46.1224,11100.0
2010-06-24 12:55:00,59.89,59.96,59.89,59.93,7200.0,46.1301,46.1841,46.1301,46.1609,7200.0
2010-06-24 13:00:00,59.93,60.0,59.86,59.95,5200.0,46.1609,46.2149,46.107,46.1764,5200.0
2010-06-24 13:05:00,59.98,59.98,59.92,59.97,5000.0,46.1995,46.1995,46.1532,46.1918,5000.0
2010-06-24 13:10:00,59.97,60.11,59.97,60.11,9200.0,46.1918,46.2996,46.1918,46.2996,9200.0
2010-06-24 13:15:00,60.11,60.12,60.03,60.03,10400.0,46.2996,46.3073,46.238,46.238,10400.0
2010-06-24 13:20:00,60.05,60.06,59.99,60.02,12100.0,46.2534,46.2611,46.2072,46.2303,12100.0
2010-06-24 13:25:00,60.01,60.03,59.95,59.99,11700.0,46.2226,46.238,46.1764,46.2072,11700.0
2010-06-24 13:30:00,59.98,60.09,59.96,60.09,9500.0,46.1995,46.2842,46.1841,46.2842,9500.0
2010-06-24 13:35:00,60.11,60.16,60.08,60.09,24300.0,46.2996,46.3381,46.2765,46.2842,24300.0
2010-06-24 13:40:00,60.11,60.11,60.03,60.08,3400.0,46.2996,46.2996,46.238,46.2765,3400.0
2010-06-24 13:45:00,60.1,60.16,60.08,60.16,3000.0,46.2919,46.3381,46.2765,46.3381,3000.0
2010-06-24 13:50:00,60.15,60.24,60.15,60.18,5300.0,46.3304,46.3997,46.3304,46.3535,5300.0
2010-06-24 13:55:00,60.19,60.3,60.18,60.27,6200.0,46.3612,46.4459,46.3535,46.4228,6200.0
2010-06-24 14:00:00,60.23,60.23,60.19,60.19,3800.0,46.392,46.392,46.3612,46.3612,3800.0
2010-06-24 14:05:00,60.17,60.24,60.16,60.18,10300.0,46.3458,46.3997,46.3381,46.3535,10300.0
2010-06-24 14:10:00,60.18,60.19,60.1,60.1,1500.0,46.3535,46.3612,46.2919,46.2919,1500.0
2010-06-24 14:15:00,60.1,60.12,60.08,60.11,3400.0,46.2919,46.3073,46.2765,46.2996,3400.0
2010-06-24 14:20:00,60.11,60.11,60.04,60.09,8700.0,46.2996,46.2996,46.2457,46.2842,8700.0
2010-06-24 14:25:00,60.12,60.14,60.1,60.1,12300.0,46.3073,46.3227,46.2919,46.2919,12300.0
2010-06-24 14:30:00,60.08,60.08,59.98,59.99,20200.0,46.2765,46.2765,46.1995,46.2072,20200.0
2010-06-24 14:35:00,59.98,60.01,59.9,59.92,14900.0,46.1995,46.2226,46.1378,46.1532,14900.0
2010-06-24 14:40:00,59.91,59.94,59.9,59.9,11900.0,46.1455,46.1686,46.1378,46.1378,11900.0
2010-06-24 14:45:00,59.92,59.95,59.79,59.81,40100.0,46.1532,46.1764,46.0531,46.0685,40100.0
2010-06-24 14:50:00,59.83,59.84,59.77,59.77,22700.0,46.0839,46.0916,46.0377,46.0377,22700.0
2010-06-24 14:55:00,59.77,59.8,59.7,59.76,35700.0,46.0377,46.0608,45.9838,46.03,35700.0
2010-06-24 15:00:00,59.76,59.87,59.76,59.81,36600.0,46.03,46.1147,46.03,46.0685,36600.0
2010-06-24 15:05:00,59.82,59.85,59.72,59.72,17800.0,46.0762,46.0993,45.9992,45.9992,17800.0
2010-06-24 15:10:00,59.73,59.75,59.53,59.58,77200.0,46.0069,46.0223,45.8528,45.8914,77200.0
2010-06-24 15:15:00,59.56,59.62,59.46,59.51,120300.0,45.876,45.9222,45.7989,45.8374,120300.0
2010-06-24 15:20:00,59.51,59.64,59.5,59.56,44300.0,45.8374,45.9376,45.8297,45.876,44300.0
2010-06-24 15:25:00,59.56,59.73,59.54,59.68,24300.0,45.876,46.0069,45.8605,45.9684,24300.0
2010-06-24 15:30:00,59.67,59.73,59.6,59.66,19800.0,45.9607,46.0069,45.9068,45.953,19800.0
2010-06-24 15:35:00,59.67,59.73,59.61,59.65,33300.0,45.9607,46.0069,45.9145,45.9453,33300.0
2010-06-24 15:40:00,59.65,59.69,59.59,59.69,47800.0,45.9453,45.9761,45.8991,45.9761,47800.0
2010-06-24 15:45:00,59.69,59.71,59.6,59.66,62500.0,45.9761,45.9915,45.9068,45.953,62500.0
2010-06-24 15:50:00,59.66,59.68,59.6,59.63,52300.0,45.953,45.9684,45.9068,45.9299,52300.0
2010-06-24 15:55:00,59.62,59.62,59.47,59.6,131700.0,45.9222,45.9222,45.8066,45.9068,131700.0
2010-06-25 09:30:00,59.72,59.77,59.68,59.69,26800.0,45.9992,46.0377,45.9684,45.9761,26800.0
2010-06-25 09:35:00,59.68,59.68,59.54,59.65,20800.0,45.9684,45.9684,45.8605,45.9453,20800.0
2010-06-25 09:40:00,59.64,59.71,59.55,59.55,18000.0,45.9376,45.9915,45.8683,45.8683,18000.0
2010-06-25 09:45:00,59.53,59.58,59.48,59.55,18400.0,45.8528,45.8914,45.8143,45.8683,18400.0
2010-06-25 09:50:00,59.56,59.56,59.41,59.48,43000.0,45.876,45.876,45.7604,45.8143,43000.0
2010-06-25 09:55:00,59.48,59.68,59.47,59.62,80300.0,45.8143,45.9684,45.8066,45.9222,80300.0
2010-06-25 10:00:00,59.65,59.75,59.65,59.7,22500.0,45.9453,46.0223,45.9453,45.9838,22500.0
2010-06-25 10:05:00,59.69,59.81,59.66,59.74,24500.0,45.9761,46.0685,45.953,46.0146,24500.0
2010-06-25 10:10:00,59.76,59.82,59.71,59.75,20200.0,46.03,46.0762,45.9915,46.0223,20200.0
2010-06-25 10:15:00,59.75,59.75,59.63,59.64,23000.0,46.0223,46.0223,45.9299,45.9376,23000.0
2010-06-25 10:20:00,59.63,59.66,59.49,59.5,22600.0,45.9299,45.953,45.822,45.8297,22600.0
2010-06-25 10:25:00,59.49,59.58,59.46,59.56,18100.0,45.822,45.8914,45.7989,45.876,18100.0
2010-06-25 10:30:00,59.56,59.57,59.45,59.48,18600.0,45.876,45.8837,45.7912,45.8143,18600.0
2010-06-25 10:35:00,59.52,59.52,59.36,59.42,142300.0,45.8451,45.8451,45.7219,45.7681,142300.0
2010-06-25 10:40:00,59.41,59.53,59.41,59.53,115600.0,45.7604,45.8528,45.7604,45.8528,115600.0
2010-06-25 10:45:00,59.55,59.57,59.5,59.52,44300.0,45.8683,45.8837,45.8297,45.8451,44300.0
2010-06-25 10:50:00,59.52,59.54,59.27,59.27,33100.0,45.8451,45.8605,45.6526,45.6526,33100.0
2010-06-25 10:55:00,59.27,59.37,59.24,59.3,66700.0,45.6526,45.7296,45.6295,45.6757,66700.0
2010-06-25 11:00:00,59.3,59.38,59.3,59.37,150000.0,45.6757,45.7373,45.6757,45.7296,150000.0
2010-06-25 11:05:00,59.37,59.46,59.37,59.44,72500.0,45.7296,45.7989,45.7296,45.7835,72500.0
2010-06-25 11:10:00,59.45,59.45,59.36,59.39,79300.0,45.7912,45.7912,45.7219,45.745,79300.0
2010-06-25 11:15:00,59.39,59.42,59.35,59.39,38800.0,45.745,45.7681,45.7142,45.745,38800.0
2010-06-25 11:20:00,59.4,59.41,59.3,59.36,40300.0,45.7527,45.7604,45.6757,45.7219,40300.0
2010-06-25 11:25:00,59.39,59.52,59.33,59.48,66300.0,45.745,45.8451,45.6988,45.8143,66300.0
2010-06-25 11:30:00,59.49,59.56,59.48,59.49,79200.0,45.822,45.876,45.8143,45.822,79200.0
2010-06-25 11:35:00,59.48,59.52,59.43,59.43,52700.0,45.8143,45.8451,45.7758,45.7758,52700.0
2010-06-25 11:40:00,59.44,59.49,59.37,59.4,10200.0,45.7835,45.822,45.7296,45.7527,10200.0
2010-06-25 11:45:00,59.4,59.55,59.38,59.55,28200.0,45.7527,45.8683,45.7373,45.8683,28200.0
2010-06-25 11:50:00,59.57,59.65,59.57,59.61,22600.0,45.8837,45.9453,45.8837,45.9145,22600.0
2010-06-25 11:55:00,59.6,59.61,59.57,59.57,10900.0,45.9068,45.9145,45.8837,45.8837,10900.0
2010-06-25 12:00:00,59.57,59.57,59.5,59.55,13300.0,45.8837,45.8837,45.8297,45.8683,13300.0
2010-06-25 12:05:00,59.58,59.64,59.54,59.63,17300.0,45.8914,45.9376,45.8605,45.9299,17300.0
2010-06-25 12:10:00,59.62,59.63,59.58,59.59,16400.0,45.9222,45.9299,45.8914,45.8991,16400.0
2010-06-25 12:15:00,59.59,59.61,59.55,59.6,5000.0,45.8991,45.9145,45.8683,45.9068,5000.0
2010-06-25 12:20:00,59.64,59.7,59.61,59.68,6300.0,45.9376,45.9838,45.9145,45.9684,6300.0
2010-06-25 12:25:00,59.67,59.71,59.63,59.67,6900.0,45.9607,45.9915,45.9299,45.9607,6900.0
2010-06-25 12:30:00,59.67,59.74,59.67,59.73,8600.0,45.9607,46.0146,45.9607,46.0069,8600.0
2010-06-25 12:35:00,59.72,59.76,59.68,59.69,17600.0,45.9992,46.03,45.9684,45.9761,17600.0
2010-06-25 12:40:00,59.69,59.73,59.68,59.68,6200.0,45.9761,46.0069,45.9684,45.9684,6200.0
2010-06-25 12:45:00,59.68,59.73,59.68,59.7,8600.0,45.9684,46.0069,45.9684,45.9838,8600.0
2010-06-25 12:50:00,59.68,59.68,59.55,59.56,14200.0,45.9684,45.9684,45.8683,45.876,14200.0
2010-06-25 12:55:00,59.58,59.63,59.57,59.62,6700.0,45.8914,45.9299,45.8837,45.9222,6700.0
2010-06-25 13:00:00,59.61,59.72,59.6,59.7,10300.0,45.9145,45.9992,45.9068,45.9838,10300.0
2010-06-25 13:05:00,59.71,59.84,59.68,59.84,43900.0,45.9915,46.0916,45.9684,46.0916,43900.0
2010-06-25 13:10:00,59.82,59.86,59.74,59.74,11400.0,46.0762,46.107,46.0146,46.0146,11400.0
2010-06-25 13:15:00,59.75,59.86,59.74,59.83,75300.0,46.0223,46.107,46.0146,46.0839,75300.0
2010-06-25 13:20:00,59.83,59.85,59.82,59.82,14600.0,46.0839,46.0993,46.0762,46.0762,14600.0
2010-06-25 13:25:00,59.82,59.98,59.82,59.98,51100.0,46.0762,46.1995,46.0762,46.1995,51100.0
2010-06-25 13:30:00,60.0,60.08,59.98,60.06,33000.0,46.2149,46.2765,46.1995,46.2611,33000.0
2010-06-25 13:35:00,60.08,60.15,60.02,60.02,28900.0,46.2765,46.3304,46.2303,46.2303,28900.0
2010-06-25 13:40:00,60.04,60.06,59.95,60.0,35400.0,46.2457,46.2611,46.1764,46.2149,35400.0
2010-06-25 13:45:00,60.02,60.06,59.97,60.01,25800.0,46.2303,46.2611,46.1918,46.2226,25800.0
2010-06-25 13:50:00,59.99,59.99,59.93,59.98,12800.0,46.2072,46.2072,46.1609,46.1995,12800.0
2010-06-25 13:55:00,59.97,60.07,59.97,60.06,17000.0,46.1918,46.2688,46.1918,46.2611,17000.0
2010-06-25 14:00:00,60.06,60.09,60.01,60.07,35600.0,46.2611,46.2842,46.2226,46.2688,35600.0
2010-06-25 14:05:00,60.07,60.07,59.93,59.97,19600.0,46.2688,46.2688,46.1609,46.1918,19600.0
2010-06-25 14:10:00,60.0,60.1,59.98,60.09,49500.0,46.2149,46.2919,46.1995,46.2842,49500.0
2010-06-25 14:15:00,60.1,60.13,60.08,60.13,60100.0,46.2919,46.315,46.2765,46.315,60100.0
2010-06-25 14:20:00,60.12,60.13,60.05,60.06,26000.0,46.3073,46.315,46.2534,46.2611,26000.0
2010-06-25 14:25:00,60.05,60.08,59.99,60.05,12200.0,46.2534,46.2765,46.2072,46.2534,12200.0
2010-06-25 14:30:00,60.07,60.07,59.94,60.03,22500.0,46.2688,46.2688,46.1686,46.238,22500.0
2010-06-25 14:35:00,60.03,60.06,60.01,60.05,12400.0,46.238,46.2611,46.2226,46.2534,12400.0
2010-06-25 14:40:00,60.05,60.14,60.04,60.1,13400.0,46.2534,46.3227,46.2457,46.2919,13400.0
2010-06-25 14:45:00,60.08,60.09,60.0,60.03,21700.0,46.2765,46.2842,46.2149,46.238,21700.0
2010-06-25 14:50:00,60.03,60.1,60.02,60.08,15400.0,46.238,46.2919,46.2303,46.2765,15400.0
2010-06-25 14:55:00,60.08,60.09,59.96,60.02,21100.0,46.2765,46.2842,46.1841,46.2303,21100.0
2010-06-25 15:00:00,60.0,60.02,59.9,59.96,42400.0,46.2149,46.2303,46.1378,46.1841,42400.0
2010-06-25 15:05:00,59.94,59.97,59.9,59.97,13500.0,46.1686,46.1918,46.1378,46.1918,13500.0
2010-06-25 15:10:00,59.97,60.01,59.96,59.96,22700.0,46.1918,46.2226,46.1841,46.1841,22700.0
2010-06-25 15:15:00,59.97,59.97,59.77,59.81,40700.0,46.1918,46.1918,46.0377,46.0685,40700.0
2010-06-25 15:20:00,59.81,59.87,59.78,59.83,31700.0,46.0685,46.1147,46.0454,46.0839,31700.0
2010-06-25 15:25:00,59.84,59.88,59.84,59.86,27600.0,46.0916,46.1224,46.0916,46.107,27600.0
2010-06-25 15:30:00,59.86,60.06,59.82,60.04,88700.0,46.107,46.2611,46.0762,46.2457,88700.0
2010-06-25 15:35:00,60.05,60.06,59.99,60.06,56500.0,46.2534,46.2611,46.2072,46.2611,56500.0
2010-06-25 15:40:00,60.06,60.07,59.88,59.94,68100.0,46.2611,46.2688,46.1224,46.1686,68100.0
2010-06-25 15:45:00,59.93,59.93,59.78,59.86,118100.0,46.1609,46.1609,46.0454,46.107,118100.0
2010-06-25 15:50:00,59.85,59.85,59.67,59.76,140200.0,46.0993,46.0993,45.9607,46.03,140200.0
2010-06-25 15:55:00,59.75,59.92,59.74,59.88,450500.0,46.0223,46.1532,46.0146,46.1224,450500.0
2010-06-28 09:30:00,59.97,60.0,59.78,59.78,22600.0,46.1918,46.2149,46.0454,46.0454,22600.0
2010-06-28 09:35:00,59.78,59.85,59.72,59.74,23700.0,46.0454,46.0993,45.9992,46.0146,23700.0
2010-06-28 09:40:00,59.79,59.79,59.68,59.72,24200.0,46.0531,46.0531,45.9684,45.9992,24200.0
2010-06-28 09:45:00,59.68,59.68,59.55,59.6,2600.0,45.9684,45.9684,45.8683,45.9068,2600.0
2010-06-28 09:50:00,59.59,59.63,59.56,59.56,16000.0,45.8991,45.9299,45.876,45.876,16000.0
2010-06-28 09:55:00,59.55,59.55,59.44,59.54,22400.0,45.8683,45.8683,45.7835,45.8605,22400.0
2010-06-28 10:00:00,59.55,59.66,59.51,59.64,20300.0,45.8683,45.953,45.8374,45.9376,20300.0
2010-06-28 10:05:00,59.61,59.66,59.49,59.54,18500.0,45.9145,45.953,45.822,45.8605,18500.0
2010-06-28 10:10:00,59.56,59.63,59.53,59.61,9100.0,45.876,45.9299,45.8528,45.9145,9100.0
2010-06-28 10:15:00,59.61,59.64,59.58,59.59,1600.0,45.9145,45.9376,45.8914,45.8991,1600.0
2010-06-28 10:20:00,59.58,59.7,59.58,59.68,3600.0,45.8914,45.9838,45.8914,45.9684,3600.0
2010-06-28 10:25:00,59.69,59.75,59.66,59.72,12300.0,45.9761,46.0223,45.953,45.9992,12300.0
2010-06-28 10:30:00,59.75,59.75,59.63,59.64,8900.0,46.0223,46.0223,45.9299,45.9376,8900.0
2010-06-28 10:35:00,59.62,59.67,59.57,59.63,6800.0,45.9222,45.9607,45.8837,45.9299,6800.0
2010-06-28 10:40:00,59.6,59.74,59.6,59.67,26300.0,45.9068,46.0146,45.9068,45.9607,26300.0
2010-06-28 10:45:00,59.68,59.8,59.68,59.78,6700.0,45.9684,46.0608,45.9684,46.0454,6700.0
2010-06-28 10:50:00,59.78,59.86,59.77,59.85,3000.0,46.0454,46.107,46.0377,46.0993,3000.0
2010-06-28 10:55:00,59.85,59.89,59.83,59.88,7700.0,46.0993,46.1301,46.0839,46.1224,7700.0
2010-06-28 11:00:00,59.91,59.94,59.89,59.94,3700.0,46.1455,46.1686,46.1301,46.1686,3700.0
2010-06-28 11:05:00,59.97,60.01,59.97,59.99,4800.0,46.1918,46.2226,46.1918,46.2072,4800.0
2010-06-28 11:10:00,59.97,59.99,59.94,59.97,4500.0,46.1918,46.2072,46.1686,46.1918,4500.0
2010-06-28 11:15:00,59.98,59.99,59.89,59.9,3800.0,46.1995,46.2072,46.1301,46.1378,3800.0
2010-06-28 11:20:00,59.91,59.92,59.87,59.87,1200.0,46.1455,46.1532,46.1147,46.1147,1200.0
2010-06-28 11:25:00,59.95,60.0,59.95,59.97,9200.0,46.1764,46.2149,46.1764,46.1918,9200.0
2010-06-28 11:30:00,60.0,60.04,59.98,59.98,4900.0,46.2149,46.2457,46.1995,46.1995,4900.0
2010-06-28 11:35:00,59.99,60.05,59.99,60.02,12400.0,46.2072,46.2534,46.2072,46.2303,12400.0
2010-06-28 11:40:00,60.0,60.09,60.0,60.04,10700.0,46.2149,46.2842,46.2149,46.2457,10700.0
2010-06-28 11:45:00,60.03,60.07,59.99,60.03,13000.0,46.238,46.2688,46.2072,46.238,13000.0
2010-06-28 11:50:00,60.02,60.05,59.98,59.98,8600.0,46.2303,46.2534,46.1995,46.1995,8600.0
2010-06-28 11:55:00,59.98,59.98,59.91,59.91,6200.0,46.1995,46.1995,46.1455,46.1455,6200.0
2010-06-28 12:00:00,59.93,59.94,59.87,59.88,8600.0,46.1609,46.1686,46.1147,46.1224,8600.0
2010-06-28 12:05:00,59.86,59.88,59.84,59.88,5200.0,46.107,46.1224,46.0916,46.1224,5200.0
2010-06-28 12:10:00,59.88,59.88,59.83,59.86,5900.0,46.1224,46.1224,46.0839,46.107,5900.0
2010-06-28 12:15:00,59.84,59.84,59.77,59.81,16900.0,46.0916,46.0916,46.0377,46.0685,16900.0
2010-06-28 12:20:00,59.84,59.84,59.78,59.84,7100.0,46.0916,46.0916,46.0454,46.0916,7100.0
2010-06-28 12:25:00,59.83,59.9,59.83,59.89,5600.0,46.0839,46.1378,46.0839,46.1301,5600.0
2010-06-28 12:30:00,59.9,59.92,59.83,59.86,10300.0,46.1378,46.1532,46.0839,46.107,10300.0
2010-06-28 12:35:00,59.87,59.88,59.77,59.78,23900.0,46.1147,46.1224,46.0377,46.0454,23900.0
2010-06-28 12:40:00,59.78,59.82,59.73,59.8,6800.0,46.0454,46.0762,46.0069,46.0608,6800.0
2010-06-28 12:45:00,59.82,59.86,59.75,59.86,6000.0,46.0762,46.107,46.0223,46.107,6000.0
2010-06-28 12:50:00,59.85,59.87,59.82,59.87,8300.0,46.0993,46.1147,46.0762,46.1147,8300.0
2010-06-28 12:55:00,59.86,59.89,59.86,59.88,7300.0,46.107,46.1301,46.107,46.1224,7300.0
2010-06-28 13:00:00,59.88,59.88,59.77,59.77,10000.0,46.1224,46.1224,46.0377,46.0377,10000.0
2010-06-28 13:05:00,59.76,59.8,59.72,59.75,11400.0,46.03,46.0608,45.9992,46.0223,11400.0
2010-06-28 13:10:00,59.73,59.73,59.69,59.7,6700.0,46.0069,46.0069,45.9761,45.9838,6700.0
2010-06-28 13:15:00,59.69,59.72,59.66,59.66,8500.0,45.9761,45.9992,45.953,45.953,8500.0
2010-06-28 13:20:00,59.69,59.73,59.69,59.71,8600.0,45.9761,46.0069,45.9761,45.9915,8600.0
2010-06-28 13:25:00,59.71,59.77,59.71,59.73,5100.0,45.9915,46.0377,45.9915,46.0069,5100.0
2010-06-28 13:30:00,59.7,59.7,59.63,59.66,22900.0,45.9838,45.9838,45.9299,45.953,22900.0
2010-06-28 13:35:00,59.66,59.71,59.64,59.71,13600.0,45.953,45.9915,45.9376,45.9915,13600.0
2010-06-28 13:40:00,59.69,59.72,59.68,59.72,9600.0,45.9761,45.9992,45.9684,45.9992,9600.0
2010-06-28 13:45:00,59.71,59.8,59.7,59.79,13900.0,45.9915,46.0608,45.9838,46.0531,13900.0
2010-06-28 13:50:00,59.8,59.83,59.77,59.77,7400.0,46.0608,46.0839,46.0377,46.0377,7400.0
2010-06-28 13:55:00,59.78,59.83,59.78,59.83,4300.0,46.0454,46.0839,46.0454,46.0839,4300.0
2010-06-28 14:00:00,59.8,59.8,59.76,59.78,4400.0,46.0608,46.0608,46.03,46.0454,4400.0
2010-06-28 14:05:00,59.8,59.81,59.77,59.81,3600.0,46.0608,46.0685,46.0377,46.0685,3600.0
2010-06-28 14:10:00,59.81,59.85,59.81,59.84,5200.0,46.0685,46.0993,46.0685,46.0916,5200.0
2010-06-28 14:15:00,59.86,59.86,59.81,59.82,7200.0,46.107,46.107,46.0685,46.0762,7200.0
2010-06-28 14:20:00,59.83,59.84,59.78,59.81,6000.0,46.0839,46.0916,46.0454,46.0685,6000.0
2010-06-28 14:25:00,59.8,59.84,59.79,59.81,7400.0,46.0608,46.0916,46.0531,46.0685,7400.0
2010-06-28 14:30:00,59.76,59.78,59.73,59.74,9300.0,46.03,46.0454,46.0069,46.0146,9300.0
2010-06-28 14:35:00,59.73,59.84,59.73,59.84,11100.0,46.0069,46.0916,46.0069,46.0916,11100.0
2010-06-28 14:40:00,59.84,59.92,59.83,59.92,12500.0,46.0916,46.1532,46.0839,46.1532,12500.0
2010-06-28 14:45:00,59.9,59.9,59.87,59.9,6600.0,46.1378,46.1378,46.1147,46.1378,6600.0
2010-06-28 14:50:00,59.9,59.92,59.83,59.84,10200.0,46.1378,46.1532,46.0839,46.0916,10200.0
2010-06-28 14:55:00,59.84,59.92,59.84,59.92,15900.0,46.0916,46.1532,46.0916,46.1532,15900.0
2010-06-28 15:00:00,59.93,59.95,59.9,59.9,12300.0,46.1609,46.1764,46.1378,46.1378,12300.0
2010-06-28 15:05:00,59.9,59.96,59.88,59.9,13800.0,46.1378,46.1841,46.1224,46.1378,13800.0
2010-06-28 15:10:00,59.91,59.92,59.82,59.82,19800.0,46.1455,46.1532,46.0762,46.0762,19800.0
2010-06-28 15:15:00,59.82,59.89,59.8,59.89,15100.0,46.0762,46.1301,46.0608,46.1301,15100.0
2010-06-28 15:20:00,59.87,59.88,59.76,59.77,15900.0,46.1147,46.1224,46.03,46.0377,15900.0
2010-06-28 15:25:00,59.76,59.76,59.68,59.71,22400.0,46.03,46.03,45.9684,45.9915,22400.0
2010-06-28 15:30:00,59.69,59.76,59.67,59.74,16900.0,45.9761,46.03,45.9607,46.0146,16900.0
2010-06-28 15:35:00,59.74,59.81,59.73,59.78,19000.0,46.0146,46.0685,46.0069,46.0454,19000.0
2010-06-28 15:40:00,59.78,59.89,59.76,59.88,25400.0,46.0454,46.1301,46.03,46.1224,25400.0
2010-06-28 15:45:00,59.88,59.88,59.79,59.82,44800.0,46.1224,46.1224,46.0531,46.0762,44800.0
2010-06-28 15:50:00,59.82,59.82,59.65,59.68,57200.0,46.0762,46.0762,45.9453,45.9684,57200.0
2010-06-28 15:55:00,59.67,59.7,59.62,59.62,65500.0,45.9607,45.9838,45.9222,45.9222,65500.0
2010-06-29 09:30:00,58.81,58.82,58.66,58.73,31400.0,45.2983,45.306,45.1827,45.2366,31400.0
2010-06-29 09:35:00,58.74,58.78,58.62,58.67,11700.0,45.2444,45.2752,45.1519,45.1904,11700.0
2010-06-29 09:40:00,58.64,58.64,58.5,58.56,12300.0,45.1673,45.1673,45.0595,45.1057,12300.0
2010-06-29 09:45:00,58.54,58.61,58.35,58.38,24500.0,45.0903,45.1442,44.944,44.9671,24500.0
2010-06-29 09:50:00,58.36,58.39,58.3,58.39,20200.0,44.9517,44.9748,44.9054,44.9748,20200.0
2010-06-29 09:55:00,58.38,58.49,58.37,58.46,11500.0,44.9671,45.0518,44.9594,45.0287,11500.0
2010-06-29 10:00:00,58.44,58.44,58.05,58.1,146700.0,45.0133,45.0133,44.7129,44.7514,146700.0
2010-06-29 10:05:00,58.07,58.25,58.03,58.23,29400.0,44.7283,44.8669,44.6975,44.8515,29400.0
2010-06-29 10:10:00,58.22,58.28,58.18,58.25,170700.0,44.8438,44.89,44.813,44.8669,170700.0
2010-06-29 10:15:00,58.23,58.23,58.07,58.16,34400.0,44.8515,44.8515,44.7283,44.7976,34400.0
2010-06-29 10:20:00,58.13,58.16,58.07,58.1,17300.0,44.7745,44.7976,44.7283,44.7514,17300.0
2010-06-29 10:25:00,58.12,58.12,57.82,57.85,42200.0,44.7668,44.7668,44.5357,44.5588,42200.0
2010-06-29 10:30:00,57.83,58.02,57.83,58.0,12700.0,44.5434,44.6898,44.5434,44.6744,12700.0
2010-06-29 10:35:00,58.0,58.05,57.96,58.04,8000.0,44.6744,44.7129,44.6436,44.7052,8000.0
2010-06-29 10:40:00,58.03,58.09,58.03,58.09,3400.0,44.6975,44.7437,44.6975,44.7437,3400.0
2010-06-29 10:45:00,58.06,58.07,58.02,58.06,5800.0,44.7206,44.7283,44.6898,44.7206,5800.0
2010-06-29 10:50:00,58.07,58.12,58.03,58.11,9300.0,44.7283,44.7668,44.6975,44.7591,9300.0
2010-06-29 10:55:00,58.12,58.2,58.11,58.2,7600.0,44.7668,44.8284,44.7591,44.8284,7600.0
2010-06-29 11:00:00,58.2,58.2,58.15,58.16,800.0,44.8284,44.8284,44.7899,44.7976,800.0
2010-06-29 11:05:00,58.15,58.23,58.1,58.23,5800.0,44.7899,44.8515,44.7514,44.8515,5800.0
2010-06-29 11:10:00,58.21,58.33,58.21,58.28,18200.0,44.8361,44.9285,44.8361,44.89,18200.0
2010-06-29 11:15:00,58.29,58.29,58.18,58.18,8100.0,44.8977,44.8977,44.813,44.813,8100.0
2010-06-29 11:20:00,58.23,58.24,58.17,58.19,12800.0,44.8515,44.8592,44.8053,44.8207,12800.0
2010-06-29 11:25:00,58.21,58.21,58.1,58.14,52100.0,44.8361,44.8361,44.7514,44.7822,52100.0
2010-06-29 11:30:00,58.12,58.17,58.1,58.11,37100.0,44.7668,44.8053,44.7514,44.7591,37100.0
2010-06-29 11:35:00,58.09,58.12,58.07,58.11,7700.0,44.7437,44.7668,44.7283,44.7591,7700.0
2010-06-29 11:40:00,58.11,58.11,58.03,58.04,6900.0,44.7591,44.7591,44.6975,44.7052,6900.0
2010-06-29 11:45:00,58.06,58.11,58.05,58.11,9900.0,44.7206,44.7591,44.7129,44.7591,9900.0
2010-06-29 11:50:00,58.13,58.16,58.09,58.09,4500.0,44.7745,44.7976,44.7437,44.7437,4500.0
2010-06-29 11:55:00,58.07,58.09,58.04,58.05,5200.0,44.7283,44.7437,44.7052,44.7129,5200.0
2010-06-29 12:00:00,58.06,58.07,57.97,57.98,12300.0,44.7206,44.7283,44.6513,44.659,12300.0
2010-06-29 12:05:00,57.96,58.04,57.93,58.04,7600.0,44.6436,44.7052,44.6205,44.7052,7600.0
2010-06-29 12:10:00,57.99,58.0,57.95,58.0,5900.0,44.6667,44.6744,44.6359,44.6744,5900.0
2010-06-29 12:15:00,57.99,58.13,57.96,58.06,5200.0,44.6667,44.7745,44.6436,44.7206,5200.0
2010-06-29 12:20:00,58.07,58.18,58.05,58.17,3700.0,44.7283,44.813,44.7129,44.8053,3700.0
2010-06-29 12:25:00,58.18,58.18,58.06,58.09,7200.0,44.813,44.813,44.7206,44.7437,7200.0
2010-06-29 12:30:00,58.07,58.07,58.03,58.04,1300.0,44.7283,44.7283,44.6975,44.7052,1300.0
2010-06-29 12:35:00,58.04,58.08,57.99,57.99,3700.0,44.7052,44.736,44.6667,44.6667,3700.0
2010-06-29 12:40:00,58.0,58.07,57.97,58.02,12100.0,44.6744,44.7283,44.6513,44.6898,12100.0
2010-06-29 12:45:00,58.04,58.12,58.04,58.11,5800.0,44.7052,44.7668,44.7052,44.7591,5800.0
2010-06-29 12:50:00,58.11,58.12,58.04,58.04,6400.0,44.7591,44.7668,44.7052,44.7052,6400.0
2010-06-29 12:55:00,58.04,58.06,58.0,58.03,11600.0,44.7052,44.7206,44.6744,44.6975,11600.0
2010-06-29 13:00:00,58.03,58.04,58.0,58.03,3600.0,44.6975,44.7052,44.6744,44.6975,3600.0
2010-06-29 13:05:00,58.04,58.07,57.97,58.04,3800.0,44.7052,44.7283,44.6513,44.7052,3800.0
2010-06-29 13:10:00,58.0,58.02,57.98,57.98,2800.0,44.6744,44.6898,44.659,44.659,2800.0
2010-06-29 13:15:00,58.01,58.01,57.93,57.93,12700.0,44.6821,44.6821,44.6205,44.6205,12700.0
2010-06-29 13:20:00,57.96,58.0,57.9,57.91,29900.0,44.6436,44.6744,44.5973,44.605,29900.0
2010-06-29 13:25:00,57.89,57.94,57.87,57.93,11300.0,44.5896,44.6282,44.5742,44.6205,11300.0
2010-06-29 13:30:00,57.93,57.93,57.76,57.76,5700.0,44.6205,44.6205,44.4895,44.4895,5700.0
2010-06-29 13:35:00,57.75,57.84,57.75,57.78,6600.0,44.4818,44.5511,44.4818,44.5049,6600.0
2010-06-29 13:40:00,57.8,57.9,57.8,57.9,4300.0,44.5203,44.5973,44.5203,44.5973,4300.0
2010-06-29 13:45:00,57.9,57.91,57.86,57.9,40100.0,44.5973,44.605,44.5665,44.5973,40100.0
2010-06-29 13:50:00,57.9,57.9,57.84,57.86,63500.0,44.5973,44.5973,44.5511,44.5665,63500.0
2010-06-29 13:55:00,57.86,58.0,57.86,58.0,47600.0,44.5665,44.6744,44.5665,44.6744,47600.0
2010-06-29 14:00:00,58.0,58.0,57.95,57.97,41800.0,44.6744,44.6744,44.6359,44.6513,41800.0
2010-06-29 14:05:00,57.97,58.1,57.97,58.08,6900.0,44.6513,44.7514,44.6513,44.736,6900.0
2010-06-29 14:10:00,58.06,58.15,58.06,58.11,10800.0,44.7206,44.7899,44.7206,44.7591,10800.0
2010-06-29 14:15:00,58.12,58.15,58.07,58.08,10200.0,44.7668,44.7899,44.7283,44.736,10200.0
2010-06-29 14:20:00,58.07,58.14,58.02,58.14,30600.0,44.7283,44.7822,44.6898,44.7822,30600.0
2010-06-29 14:25:00,58.14,58.15,58.07,58.08,43000.0,44.7822,44.7899,44.7283,44.736,43000.0
2010-06-29 14:30:00,58.07,58.07,57.97,57.99,68700.0,44.7283,44.7283,44.6513,44.6667,68700.0
2010-06-29 14:35:00,57.98,58.02,57.93,57.96,48000.0,44.659,44.6898,44.6205,44.6436,48000.0
2010-06-29 14:40:00,57.98,57.99,57.91,57.96,36200.0,44.659,44.6667,44.605,44.6436,36200.0
2010-06-29 14:45:00,57.95,57.95,57.92,57.94,14900.0,44.6359,44.6359,44.6127,44.6282,14900.0
2010-06-29 14:50:00,57.92,58.05,57.85,58.02,136300.0,44.6127,44.7129,44.5588,44.6898,136300.0
2010-06-29 14:55:00,57.99,58.01,57.86,57.87,26100.0,44.6667,44.6821,44.5665,44.5742,26100.0
2010-06-29 15:00:00,57.88,57.95,57.85,57.95,5800.0,44.5819,44.6359,44.5588,44.6359,5800.0
2010-06-29 15:05:00,57.96,58.04,57.92,57.93,9000.0,44.6436,44.7052,44.6127,44.6205,9000.0
2010-06-29 15:10:00,57.92,57.92,57.85,57.86,37400.0,44.6127,44.6127,44.5588,44.5665,37400.0
2010-06-29 15:15:00,57.87,57.94,57.76,57.76,23000.0,44.5742,44.6282,44.4895,44.4895,23000.0
2010-06-29 15:20:00,57.75,57.79,57.55,57.69,47000.0,44.4818,44.5126,44.3278,44.4356,47000.0
2010-06-29 15:25:00,57.67,57.67,57.58,57.64,19800.0,44.4202,44.4202,44.3509,44.3971,19800.0
2010-06-29 15:30:00,57.62,57.74,57.54,57.74,24300.0,44.3817,44.4741,44.3201,44.4741,24300.0
2010-06-29 15:35:00,57.74,57.8,57.7,57.74,28900.0,44.4741,44.5203,44.4433,44.4741,28900.0
2010-06-29 15:40:00,57.74,57.75,57.59,57.59,27300.0,44.4741,44.4818,44.3586,44.3586,27300.0
2010-06-29 15:45:00,57.57,57.59,57.42,57.47,36000.0,44.3432,44.3586,44.2276,44.2661,36000.0
2010-06-29 15:50:00,57.47,57.81,57.44,57.8,85300.0,44.2661,44.528,44.243,44.5203,85300.0
2010-06-29 15:55:00,57.81,57.87,57.73,57.77,101500.0,44.528,44.5742,44.4664,44.4972,101500.0
2010-06-30 09:30:00,57.62,57.74,57.6,57.69,32400.0,44.3817,44.4741,44.3663,44.4356,32400.0
2010-06-30 09:35:00,57.72,57.77,57.72,57.77,13900.0,44.4587,44.4972,44.4587,44.4972,13900.0
2010-06-30 09:40:00,57.8,57.98,57.79,57.93,34400.0,44.5203,44.659,44.5126,44.6205,34400.0
2010-06-30 09:45:00,57.93,58.09,57.93,58.02,27000.0,44.6205,44.7437,44.6205,44.6898,27000.0
2010-06-30 09:50:00,58.02,58.09,57.99,58.06,27700.0,44.6898,44.7437,44.6667,44.7206,27700.0
2010-06-30 09:55:00,58.07,58.07,57.93,57.93,16100.0,44.7283,44.7283,44.6205,44.6205,16100.0
2010-06-30 10:00:00,57.92,57.98,57.89,57.93,16800.0,44.6127,44.659,44.5896,44.6205,16800.0
2010-06-30 10:05:00,57.93,57.99,57.86,57.88,14500.0,44.6205,44.6667,44.5665,44.5819,14500.0
2010-06-30 10:10:00,57.88,57.91,57.84,57.91,6600.0,44.5819,44.605,44.5511,44.605,6600.0
2010-06-30 10:15:00,57.9,57.97,57.9,57.93,26300.0,44.5973,44.6513,44.5973,44.6205,26300.0
2010-06-30 10:20:00,57.92,57.93,57.79,57.82,13300.0,44.6127,44.6205,44.5126,44.5357,13300.0
2010-06-30 10:25:00,57.85,57.93,57.81,57.88,16600.0,44.5588,44.6205,44.528,44.5819,16600.0
2010-06-30 10:30:00,57.86,57.97,57.84,57.88,6700.0,44.5665,44.6513,44.5511,44.5819,6700.0
2010-06-30 10:35:00,57.91,58.02,57.91,58.01,2100.0,44.605,44.6898,44.605,44.6821,2100.0
2010-06-30 10:40:00,58.03,58.03,57.84,57.9,9400.0,44.6975,44.6975,44.5511,44.5973,9400.0
2010-06-30 10:45:00,57.9,57.94,57.86,57.9,5700.0,44.5973,44.6282,44.5665,44.5973,5700.0
2010-06-30 10:50:00,57.87,57.88,57.79,57.87,5600.0,44.5742,44.5819,44.5126,44.5742,5600.0
2010-06-30 10:55:00,57.89,57.89,57.8,57.81,5600.0,44.5896,44.5896,44.5203,44.528,5600.0
2010-06-30 11:00:00,57.81,57.93,57.79,57.93,36000.0,44.528,44.6205,44.5126,44.6205,36000.0
2010-06-30 11:05:00,57.95,57.95,57.83,57.84,36900.0,44.6359,44.6359,44.5434,44.5511,36900.0
2010-06-30 11:10:00,57.87,57.93,57.87,57.92,12700.0,44.5742,44.6205,44.5742,44.6127,12700.0
2010-06-30 11:15:00,57.94,58.02,57.94,57.99,8800.0,44.6282,44.6898,44.6282,44.6667,8800.0
2010-06-30 11:20:00,58.0,58.05,57.96,58.05,22200.0,44.6744,44.7129,44.6436,44.7129,22200.0
2010-06-30 11:25:00,58.03,58.07,57.98,57.98,5800.0,44.6975,44.7283,44.659,44.659,5800.0
2010-06-30 11:30:00,57.98,58.07,57.98,58.05,11000.0,44.659,44.7283,44.659,44.7129,11000.0
2010-06-30 11:35:00,58.04,58.11,58.02,58.08,18800.0,44.7052,44.7591,44.6898,44.736,18800.0
2010-06-30 11:40:00,58.1,58.15,58.09,58.09,12100.0,44.7514,44.7899,44.7437,44.7437,12100.0
2010-06-30 11:45:00,58.1,58.18,58.1,58.15,8000.0,44.7514,44.813,44.7514,44.7899,8000.0
2010-06-30 11:50:00,58.14,58.18,58.12,58.12,14600.0,44.7822,44.813,44.7668,44.7668,14600.0
2010-06-30 11:55:00,58.1,58.17,58.07,58.07,14100.0,44.7514,44.8053,44.7283,44.7283,14100.0
2010-06-30 12:00:00,58.08,58.1,58.05,58.07,6600.0,44.736,44.7514,44.7129,44.7283,6600.0
2010-06-30 12:05:00,58.07,58.07,58.04,58.07,3200.0,44.7283,44.7283,44.7052,44.7283,3200.0
2010-06-30 12:10:00,58.09,58.12,58.08,58.08,3400.0,44.7437,44.7668,44.736,44.736,3400.0
2010-06-30 12:15:00,58.08,58.12,58.07,58.12,3600.0,44.736,44.7668,44.7283,44.7668,3600.0
2010-06-30 12:20:00,58.12,58.12,58.07,58.09,8500.0,44.7668,44.7668,44.7283,44.7437,8500.0
2010-06-30 12:25:00,58.09,58.12,58.04,58.04,11700.0,44.7437,44.7668,44.7052,44.7052,11700.0
2010-06-30 12:30:00,58.05,58.07,58.01,58.07,10800.0,44.7129,44.7283,44.6821,44.7283,10800.0
2010-06-30 12:35:00,58.08,58.08,58.03,58.03,3000.0,44.736,44.736,44.6975,44.6975,3000.0
2010-06-30 12:40:00,58.03,58.06,57.92,57.92,20100.0,44.6975,44.7206,44.6127,44.6127,20100.0
2010-06-30 12:45:00,57.92,57.92,57.88,57.91,34300.0,44.6127,44.6127,44.5819,44.605,34300.0
2010-06-30 12:50:00,57.93,57.97,57.92,57.97,9100.0,44.6205,44.6513,44.6127,44.6513,9100.0
2010-06-30 12:55:00,57.97,58.0,57.96,57.96,4900.0,44.6513,44.6744,44.6436,44.6436,4900.0
2010-06-30 13:00:00,57.96,57.99,57.96,57.99,5800.0,44.6436,44.6667,44.6436,44.6667,5800.0
2010-06-30 13:05:00,57.98,57.98,57.9,57.92,11000.0,44.659,44.659,44.5973,44.6127,11000.0
2010-06-30 13:10:00,57.92,57.96,57.92,57.95,4400.0,44.6127,44.6436,44.6127,44.6359,4400.0
2010-06-30 13:15:00,57.94,57.95,57.91,57.95,7800.0,44.6282,44.6359,44.605,44.6359,7800.0
2010-06-30 13:20:00,57.94,58.04,57.93,58.04,7500.0,44.6282,44.7052,44.6205,44.7052,7500.0
2010-06-30 13:25:00,58.03,58.04,58.01,58.01,4200.0,44.6975,44.7052,44.6821,44.6821,4200.0
2010-06-30 13:30:00,58.01,58.04,57.88,57.9,20700.0,44.6821,44.7052,44.5819,44.5973,20700.0
2010-06-30 13:35:00,57.89,57.94,57.89,57.92,9300.0,44.5896,44.6282,44.5896,44.6127,9300.0
2010-06-30 13:40:00,57.91,57.96,57.91,57.93,4300.0,44.605,44.6436,44.605,44.6205,4300.0
2010-06-30 13:45:00,57.95,58.02,57.95,57.96,7400.0,44.6359,44.6898,44.6359,44.6436,7400.0
2010-06-30 13:50:00,57.94,58.02,57.93,57.99,14000.0,44.6282,44.6898,44.6205,44.6667,14000.0
2010-06-30 13:55:00,58.0,58.03,57.99,58.0,16900.0,44.6744,44.6975,44.6667,44.6744,16900.0
2010-06-30 14:00:00,57.98,58.06,57.95,57.96,15300.0,44.659,44.7206,44.6359,44.6436,15300.0
2010-06-30 14:05:00,57.96,57.99,57.85,57.93,59200.0,44.6436,44.6667,44.5588,44.6205,59200.0
2010-06-30 14:10:00,57.93,57.98,57.87,57.87,22500.0,44.6205,44.659,44.5742,44.5742,22500.0
2010-06-30 14:15:00,57.87,57.93,57.86,57.89,11800.0,44.5742,44.6205,44.5665,44.5896,11800.0
2010-06-30 14:20:00,57.9,57.9,57.73,57.77,16500.0,44.5973,44.5973,44.4664,44.4972,16500.0
2010-06-30 14:25:00,57.77,57.84,57.74,57.8,14000.0,44.4972,44.5511,44.4741,44.5203,14000.0
2010-06-30 14:30:00,57.78,57.85,57.78,57.83,8000.0,44.5049,44.5588,44.5049,44.5434,8000.0
2010-06-30 14:35:00,57.82,57.86,57.81,57.85,9600.0,44.5357,44.5665,44.528,44.5588,9600.0
2010-06-30 14:40:00,57.82,57.82,57.73,57.76,10700.0,44.5357,44.5357,44.4664,44.4895,10700.0
2010-06-30 14:45:00,57.77,57.84,57.72,57.83,18700.0,44.4972,44.5511,44.4587,44.5434,18700.0
2010-06-30 14:50:00,57.83,57.89,57.82,57.87,7600.0,44.5434,44.5896,44.5357,44.5742,7600.0
2010-06-30 14:55:00,57.87,57.89,57.81,57.81,6500.0,44.5742,44.5896,44.528,44.528,6500.0
2010-06-30 15:00:00,57.81,57.85,57.79,57.83,13000.0,44.528,44.5588,44.5126,44.5434,13000.0
2010-06-30 15:05:00,57.85,57.86,57.81,57.83,7600.0,44.5588,44.5665,44.528,44.5434,7600.0
2010-06-30 15:10:00,57.83,57.85,57.78,57.79,14100.0,44.5434,44.5588,44.5049,44.5126,14100.0
2010-06-30 15:15:00,57.78,57.78,57.68,57.72,17100.0,44.5049,44.5049,44.4279,44.4587,17100.0
2010-06-30 15:20:00,57.71,57.76,57.7,57.71,8400.0,44.451,44.4895,44.4433,44.451,8400.0
2010-06-30 15:25:00,57.71,57.71,57.54,57.56,53600.0,44.451,44.451,44.3201,44.3355,53600.0
2010-06-30 15:30:00,57.55,57.55,57.43,57.47,39100.0,44.3278,44.3278,44.2353,44.2661,39100.0
2010-06-30 15:35:00,57.48,57.54,57.3,57.31,26400.0,44.2738,44.3201,44.1352,44.1429,26400.0
2010-06-30 15:40:00,57.34,57.34,57.11,57.11,63000.0,44.166,44.166,43.9888,43.9888,63000.0
2010-06-30 15:45:00,57.11,57.28,57.07,57.26,49700.0,43.9888,44.1198,43.958,44.1044,49700.0
2010-06-30 15:50:00,57.24,57.34,57.15,57.17,45700.0,44.089,44.166,44.0197,44.0351,45700.0
2010-06-30 15:55:00,57.18,57.24,57.13,57.15,218300.0,44.0428,44.089,44.0043,44.0197,218300.0
2010-07-01 09:30:00,57.21,57.22,57.08,57.17,57500.0,44.0659,44.0736,43.9657,44.0351,57500.0
2010-07-01 09:35:00,57.18,57.38,57.12,57.34,35700.0,44.0428,44.1968,43.9965,44.166,35700.0
2010-07-01 09:40:00,57.35,57.36,57.27,57.3,26300.0,44.1737,44.1814,44.1121,44.1352,26300.0
2010-07-01 09:45:00,57.29,57.3,57.13,57.13,42300.0,44.1275,44.1352,44.0043,44.0043,42300.0
2010-07-01 09:50:00,57.15,57.17,57.04,57.07,13800.0,44.0197,44.0351,43.9349,43.958,13800.0
2010-07-01 09:55:00,57.05,57.1,56.98,57.01,45900.0,43.9426,43.9811,43.8887,43.9118,45900.0
2010-07-01 10:00:00,57.03,57.03,56.65,56.73,185100.0,43.9272,43.9272,43.6345,43.6962,185100.0
2010-07-01 10:05:00,56.7,56.87,56.69,56.83,32500.0,43.673,43.804,43.6653,43.7732,32500.0
2010-07-01 10:10:00,56.82,56.86,56.49,56.53,33600.0,43.7655,43.7963,43.5113,43.5421,33600.0
2010-07-01 10:15:00,56.57,56.61,56.5,56.56,77900.0,43.5729,43.6037,43.519,43.5652,77900.0
2010-07-01 10:20:00,56.54,56.65,56.53,56.62,36400.0,43.5498,43.6345,43.5421,43.6114,36400.0
2010-07-01 10:25:00,56.61,56.65,56.55,56.61,20900.0,43.6037,43.6345,43.5575,43.6037,20900.0
2010-07-01 10:30:00,56.62,56.62,56.43,56.46,21500.0,43.6114,43.6114,43.4651,43.4882,21500.0
2010-07-01 10:35:00,56.48,56.48,56.27,56.27,282200.0,43.5036,43.5036,43.3418,43.3418,282200.0
2010-07-01 10:40:00,56.29,56.29,56.11,56.23,80100.0,43.3572,43.3572,43.2186,43.311,80100.0
2010-07-01 10:45:00,56.21,56.39,56.21,56.37,25400.0,43.2956,43.4343,43.2956,43.4189,25400.0
2010-07-01 10:50:00,56.36,56.36,56.26,56.27,15500.0,43.4112,43.4112,43.3341,43.3418,15500.0
2010-07-01 10:55:00,56.21,56.31,56.19,56.25,21700.0,43.2956,43.3726,43.2802,43.3264,21700.0
2010-07-01 11:00:00,56.23,56.23,56.09,56.19,21900.0,43.311,43.311,43.2032,43.2802,21900.0
2010-07-01 11:05:00,56.18,56.19,56.02,56.08,132700.0,43.2725,43.2802,43.1493,43.1955,132700.0
2010-07-01 11:10:00,56.09,56.16,56.07,56.1,90200.0,43.2032,43.2571,43.1878,43.2109,90200.0
2010-07-01 11:15:00,56.1,56.26,56.1,56.26,72700.0,43.2109,43.3341,43.2109,43.3341,72700.0
2010-07-01 11:20:00,56.26,56.33,56.21,56.32,16200.0,43.3341,43.3881,43.2956,43.3804,16200.0
2010-07-01 11:25:00,56.32,56.45,56.28,56.45,12600.0,43.3804,43.4805,43.3495,43.4805,12600.0
2010-07-01 11:30:00,56.44,56.47,56.39,56.45,12800.0,43.4728,43.4959,43.4343,43.4805,12800.0
2010-07-01 11:35:00,56.47,56.61,56.47,56.58,25200.0,43.4959,43.6037,43.4959,43.5806,25200.0
2010-07-01 11:40:00,56.58,56.61,56.51,56.59,21500.0,43.5806,43.6037,43.5267,43.5883,21500.0
2010-07-01 11:45:00,56.59,56.66,56.56,56.57,15400.0,43.5883,43.6422,43.5652,43.5729,15400.0
2010-07-01 11:50:00,56.56,56.6,56.51,56.51,13600.0,43.5652,43.596,43.5267,43.5267,13600.0
2010-07-01 11:55:00,56.45,56.54,56.45,56.54,14600.0,43.4805,43.5498,43.4805,43.5498,14600.0
2010-07-01 12:00:00,56.5,56.53,56.42,56.43,17800.0,43.519,43.5421,43.4574,43.4651,17800.0
2010-07-01 12:05:00,56.46,56.46,56.39,56.39,17600.0,43.4882,43.4882,43.4343,43.4343,17600.0
2010-07-01 12:10:00,56.38,56.44,56.37,56.41,25500.0,43.4266,43.4728,43.4189,43.4497,25500.0
2010-07-01 12:15:00,56.44,56.47,56.42,56.45,8800.0,43.4728,43.4959,43.4574,43.4805,8800.0
2010-07-01 12:20:00,56.45,56.45,56.36,56.36,8100.0,43.4805,43.4805,43.4112,43.4112,8100.0
2010-07-01 12:25:00,56.36,56.49,56.36,56.46,22500.0,43.4112,43.5113,43.4112,43.4882,22500.0
2010-07-01 12:30:00,56.43,56.59,56.43,56.59,9600.0,43.4651,43.5883,43.4651,43.5883,9600.0
2010-07-01 12:35:00,56.58,56.71,56.58,56.7,47000.0,43.5806,43.6807,43.5806,43.673,47000.0
2010-07-01 12:40:00,56.69,57.05,56.69,56.99,95100.0,43.6653,43.9426,43.6653,43.8964,95100.0
2010-07-01 12:45:00,56.98,56.99,56.87,56.91,63400.0,43.8887,43.8964,43.804,43.8348,63400.0
2010-07-01 12:50:00,56.92,57.01,56.85,56.85,27200.0,43.8425,43.9118,43.7886,43.7886,27200.0
2010-07-01 12:55:00,56.85,56.86,56.76,56.81,24200.0,43.7886,43.7963,43.7193,43.7578,24200.0
2010-07-01 13:00:00,56.81,56.82,56.75,56.77,14000.0,43.7578,43.7655,43.7116,43.727,14000.0
2010-07-01 13:05:00,56.78,56.83,56.75,56.79,21600.0,43.7347,43.7732,43.7116,43.7424,21600.0
2010-07-01 13:10:00,56.8,56.8,56.68,56.71,14900.0,43.7501,43.7501,43.6576,43.6807,14900.0
2010-07-01 13:15:00,56.71,56.89,56.7,56.89,26800.0,43.6807,43.8194,43.673,43.8194,26800.0
2010-07-01 13:20:00,56.9,56.96,56.85,56.9,31000.0,43.8271,43.8733,43.7886,43.8271,31000.0
2010-07-01 13:25:00,56.9,56.92,56.8,56.81,61300.0,43.8271,43.8425,43.7501,43.7578,61300.0
2010-07-01 13:30:00,56.81,57.04,56.81,57.04,23700.0,43.7578,43.9349,43.7578,43.9349,23700.0
2010-07-01 13:35:00,57.02,57.08,56.96,57.08,9600.0,43.9195,43.9657,43.8733,43.9657,9600.0
2010-07-01 13:40:00,57.06,57.06,56.87,56.92,29100.0,43.9503,43.9503,43.804,43.8425,29100.0
2010-07-01 13:45:00,56.93,56.94,56.8,56.84,38000.0,43.8502,43.8579,43.7501,43.7809,38000.0
2010-07-01 13:50:00,56.88,56.93,56.84,56.9,30400.0,43.8117,43.8502,43.7809,43.8271,30400.0
2010-07-01 13:55:00,56.93,57.03,56.88,57.0,44200.0,43.8502,43.9272,43.8117,43.9041,44200.0
2010-07-01 14:00:00,56.97,57.02,56.95,56.99,31000.0,43.881,43.9195,43.8656,43.8964,31000.0
2010-07-01 14:05:00,57.0,57.0,56.92,56.92,21700.0,43.9041,43.9041,43.8425,43.8425,21700.0
2010-07-01 14:10:00,56.9,57.06,56.9,57.04,17200.0,43.8271,43.9503,43.8271,43.9349,17200.0
2010-07-01 14:15:00,57.13,57.17,57.07,57.09,18700.0,44.0043,44.0351,43.958,43.9734,18700.0
2010-07-01 14:20:00,57.06,57.06,56.95,57.04,14700.0,43.9503,43.9503,43.8656,43.9349,14700.0
2010-07-01 14:25:00,57.04,57.04,56.91,56.95,27100.0,43.9349,43.9349,43.8348,43.8656,27100.0
2010-07-01 14:30:00,56.98,56.98,56.86,56.94,21500.0,43.8887,43.8887,43.7963,43.8579,21500.0
2010-07-01 14:35:00,56.91,57.01,56.87,56.92,13200.0,43.8348,43.9118,43.804,43.8425,13200.0
2010-07-01 14:40:00,56.92,56.92,56.66,56.7,27600.0,43.8425,43.8425,43.6422,43.673,27600.0
2010-07-01 14:45:00,56.7,56.74,56.67,56.68,22600.0,43.673,43.7039,43.6499,43.6576,22600.0
2010-07-01 14:50:00,56.7,56.74,56.61,56.74,19700.0,43.673,43.7039,43.6037,43.7039,19700.0
2010-07-01 14:55:00,56.73,56.79,56.72,56.79,12100.0,43.6962,43.7424,43.6885,43.7424,12100.0
2010-07-01 15:00:00,56.8,56.95,56.8,56.92,36700.0,43.7501,43.8656,43.7501,43.8425,36700.0
2010-07-01 15:05:00,56.94,57.01,56.91,56.98,7800.0,43.8579,43.9118,43.8348,43.8887,7800.0
2010-07-01 15:10:00,56.97,56.99,56.89,56.91,136600.0,43.881,43.8964,43.8194,43.8348,136600.0
2010-07-01 15:15:00,56.92,56.92,56.83,56.86,19800.0,43.8425,43.8425,43.7732,43.7963,19800.0
2010-07-01 15:20:00,56.86,56.86,56.73,56.79,34200.0,43.7963,43.7963,43.6962,43.7424,34200.0
2010-07-01 15:25:00,56.78,56.95,56.74,56.95,18200.0,43.7347,43.8656,43.7039,43.8656,18200.0
2010-07-01 15:30:00,56.95,57.01,56.88,57.01,40100.0,43.8656,43.9118,43.8117,43.9118,40100.0
2010-07-01 15:35:00,57.01,57.09,57.01,57.04,48200.0,43.9118,43.9734,43.9118,43.9349,48200.0
2010-07-01 15:40:00,57.0,57.06,56.95,57.02,32400.0,43.9041,43.9503,43.8656,43.9195,32400.0
2010-07-01 15:45:00,57.01,57.07,56.83,56.84,31700.0,43.9118,43.958,43.7732,43.7809,31700.0
2010-07-01 15:50:00,56.84,57.04,56.76,57.04,45000.0,43.7809,43.9349,43.7193,43.9349,45000.0
2010-07-01 15:55:00,57.05,57.07,56.96,56.96,87600.0,43.9426,43.958,43.8733,43.8733,87600.0
2010-07-02 09:30:00,56.87,56.93,56.74,56.93,29100.0,44.0345,44.081,43.9339,44.081,29100.0
2010-07-02 09:35:00,56.93,57.01,56.91,56.95,43000.0,44.081,44.143,44.0655,44.0965,43000.0
2010-07-02 09:40:00,56.96,56.99,56.84,56.84,52600.0,44.1042,44.1275,44.0113,44.0113,52600.0
2010-07-02 09:45:00,56.86,56.86,56.73,56.73,34000.0,44.0268,44.0268,43.9261,43.9261,34000.0
2010-07-02 09:50:00,56.7,56.77,56.63,56.63,28600.0,43.9029,43.9571,43.8487,43.8487,28600.0
2010-07-02 09:55:00,56.64,56.78,56.64,56.77,40400.0,43.8565,43.9649,43.8565,43.9571,40400.0
2010-07-02 10:00:00,56.76,56.76,56.5,56.5,75200.0,43.9494,43.9494,43.7481,43.7481,75200.0
2010-07-02 10:05:00,56.51,56.7,56.5,56.67,25400.0,43.7558,43.9029,43.7481,43.8797,25400.0
2010-07-02 10:10:00,56.71,56.76,56.66,56.74,22600.0,43.9107,43.9494,43.8719,43.9339,22600.0
2010-07-02 10:15:00,56.71,56.84,56.71,56.8,13600.0,43.9107,44.0113,43.9107,43.9803,13600.0
2010-07-02 10:20:00,56.82,56.87,56.76,56.83,11600.0,43.9958,44.0345,43.9494,44.0036,11600.0
2010-07-02 10:25:00,56.81,56.81,56.71,56.72,14100.0,43.9881,43.9881,43.9107,43.9184,14100.0
2010-07-02 10:30:00,56.72,56.73,56.65,56.7,10600.0,43.9184,43.9261,43.8642,43.9029,10600.0
2010-07-02 10:35:00,56.71,56.72,56.61,56.68,6800.0,43.9107,43.9184,43.8332,43.8874,6800.0
2010-07-02 10:40:00,56.69,56.75,56.66,56.66,12300.0,43.8952,43.9416,43.8719,43.8719,12300.0
2010-07-02 10:45:00,56.64,56.7,56.63,56.7,6800.0,43.8565,43.9029,43.8487,43.9029,6800.0
2010-07-02 10:50:00,56.69,56.69,56.59,56.6,12400.0,43.8952,43.8952,43.8177,43.8255,12400.0
2010-07-02 10:55:00,56.61,56.63,56.54,56.54,29000.0,43.8332,43.8487,43.779,43.779,29000.0
2010-07-02 11:00:00,56.52,56.58,56.47,56.49,24500.0,43.7635,43.81,43.7248,43.7403,24500.0
2010-07-02 11:05:00,56.52,56.57,56.52,56.56,25500.0,43.7635,43.8023,43.7635,43.7945,25500.0
2010-07-02 11:10:00,56.56,56.62,56.53,56.62,10500.0,43.7945,43.841,43.7713,43.841,10500.0
2010-07-02 11:15:00,56.6,56.63,56.48,56.48,21100.0,43.8255,43.8487,43.7326,43.7326,21100.0
2010-07-02 11:20:00,56.48,56.52,56.43,56.49,16800.0,43.7326,43.7635,43.6939,43.7403,16800.0
2010-07-02 11:25:00,56.48,56.51,56.4,56.4,17500.0,43.7326,43.7558,43.6706,43.6706,17500.0
2010-07-02 11:30:00,56.39,56.42,56.37,56.4,9800.0,43.6629,43.6861,43.6474,43.6706,9800.0
2010-07-02 11:35:00,56.39,56.39,56.17,56.17,14700.0,43.6629,43.6629,43.4925,43.4925,14700.0
2010-07-02 11:40:00,56.17,56.22,56.12,56.2,16500.0,43.4925,43.5313,43.4538,43.5158,16500.0
2010-07-02 11:45:00,56.23,56.28,56.17,56.27,10200.0,43.539,43.5777,43.4925,43.57,10200.0
2010-07-02 11:50:00,56.31,56.35,56.28,56.33,13700.0,43.6009,43.6319,43.5777,43.6164,13700.0
2010-07-02 11:55:00,56.32,56.32,56.24,56.31,3000.0,43.6087,43.6087,43.5467,43.6009,3000.0
2010-07-02 12:00:00,56.29,56.29,56.24,56.28,6300.0,43.5855,43.5855,43.5467,43.5777,6300.0
2010-07-02 12:05:00,56.3,56.38,56.29,56.38,800.0,43.5932,43.6551,43.5855,43.6551,800.0
2010-07-02 12:10:00,56.4,56.43,56.36,56.41,2300.0,43.6706,43.6939,43.6397,43.6784,2300.0
2010-07-02 12:15:00,56.4,56.4,56.26,56.29,13100.0,43.6706,43.6706,43.5622,43.5855,13100.0
2010-07-02 12:20:00,56.29,56.34,56.27,56.33,7900.0,43.5855,43.6242,43.57,43.6164,7900.0
2010-07-02 12:25:00,56.33,56.36,56.3,56.34,3000.0,43.6164,43.6397,43.5932,43.6242,3000.0
2010-07-02 12:30:00,56.33,56.37,56.33,56.34,3800.0,43.6164,43.6474,43.6164,43.6242,3800.0
2010-07-02 12:35:00,56.35,56.35,56.22,56.26,2400.0,43.6319,43.6319,43.5313,43.5622,2400.0
2010-07-02 12:40:00,56.29,56.32,56.23,56.23,7500.0,43.5855,43.6087,43.539,43.539,7500.0
2010-07-02 12:45:00,56.22,56.26,56.18,56.26,18700.0,43.5313,43.5622,43.5003,43.5622,18700.0
2010-07-02 12:50:00,56.25,56.27,56.18,56.18,14900.0,43.5545,43.57,43.5003,43.5003,14900.0
2010-07-02 12:55:00,56.18,56.21,56.16,56.17,14300.0,43.5003,43.5235,43.4848,43.4925,14300.0
2010-07-02 13:00:00,56.18,56.18,56.04,56.06,36200.0,43.5003,43.5003,43.3919,43.4074,36200.0
2010-07-02 13:05:00,56.07,56.21,56.07,56.21,34500.0,43.4151,43.5235,43.4151,43.5235,34500.0
2010-07-02 13:10:00,56.21,56.26,56.19,56.21,4600.0,43.5235,43.5622,43.508,43.5235,4600.0
2010-07-02 13:15:00,56.26,56.26,56.23,56.25,15000.0,43.5622,43.5622,43.539,43.5545,15000.0
2010-07-02 13:20:00,56.26,56.26,56.17,56.21,13800.0,43.5622,43.5622,43.4925,43.5235,13800.0
2010-07-02 13:25:00,56.23,56.25,56.14,56.14,17700.0,43.539,43.5545,43.4693,43.4693,17700.0
2010-07-02 13:30:00,56.13,56.26,56.13,56.24,4800.0,43.4616,43.5622,43.4616,43.5467,4800.0
2010-07-02 13:35:00,56.27,56.28,56.21,56.24,6000.0,43.57,43.5777,43.5235,43.5467,6000.0
2010-07-02 13:40:00,56.22,56.25,56.18,56.18,5600.0,43.5313,43.5545,43.5003,43.5003,5600.0
2010-07-02 13:45:00,56.2,56.32,56.2,56.3,4200.0,43.5158,43.6087,43.5158,43.5932,4200.0
2010-07-02 13:50:00,56.32,56.32,56.28,56.28,10700.0,43.6087,43.6087,43.5777,43.5777,10700.0
2010-07-02 13:55:00,56.31,56.37,56.29,56.36,29700.0,43.6009,43.6474,43.5855,43.6397,29700.0
2010-07-02 14:00:00,56.35,56.38,56.33,56.35,4200.0,43.6319,43.6551,43.6164,43.6319,4200.0
2010-07-02 14:05:00,56.33,56.33,56.28,56.3,2300.0,43.6164,43.6164,43.5777,43.5932,2300.0
2010-07-02 14:10:00,56.25,56.27,56.24,56.24,16100.0,43.5545,43.57,43.5467,43.5467,16100.0
2010-07-02 14:15:00,56.23,56.31,56.23,56.31,13400.0,43.539,43.6009,43.539,43.6009,13400.0
2010-07-02 14:20:00,56.31,56.31,56.29,56.29,300.0,43.6009,43.6009,43.5855,43.5855,300.0
2010-07-02 14:25:00,56.33,56.34,56.24,56.29,8600.0,43.6164,43.6242,43.5467,43.5855,8600.0
2010-07-02 14:30:00,56.27,56.29,56.2,56.23,10900.0,43.57,43.5855,43.5158,43.539,10900.0
2010-07-02 14:35:00,56.24,56.31,56.23,56.28,3600.0,43.5467,43.6009,43.539,43.5777,3600.0
2010-07-02 14:40:00,56.31,56.31,56.26,56.26,2400.0,43.6009,43.6009,43.5622,43.5622,2400.0
2010-07-02 14:45:00,56.26,56.3,56.25,56.25,12000.0,43.5622,43.5932,43.5545,43.5545,12000.0
2010-07-02 14:50:00,56.21,56.28,56.21,56.28,3200.0,43.5235,43.5777,43.5235,43.5777,3200.0
2010-07-02 14:55:00,56.3,56.34,56.29,56.34,4100.0,43.5932,43.6242,43.5855,43.6242,4100.0
2010-07-02 15:00:00,56.31,56.39,56.3,56.38,2200.0,43.6009,43.6629,43.5932,43.6551,2200.0
2010-07-02 15:05:00,56.38,56.48,56.37,56.48,15100.0,43.6551,43.7326,43.6474,43.7326,15100.0
2010-07-02 15:10:00,56.49,56.49,56.4,56.42,13800.0,43.7403,43.7403,43.6706,43.6861,13800.0
2010-07-02 15:15:00,56.39,56.43,56.38,56.43,7200.0,43.6629,43.6939,43.6551,43.6939,7200.0
2010-07-02 15:20:00,56.44,56.48,56.42,56.45,12900.0,43.7016,43.7326,43.6861,43.7093,12900.0
2010-07-02 15:25:00,56.47,56.59,56.47,56.59,4500.0,43.7248,43.8177,43.7248,43.8177,4500.0
2010-07-02 15:30:00,56.51,56.54,56.5,56.52,6200.0,43.7558,43.779,43.7481,43.7635,6200.0
2010-07-02 15:35:00,56.53,56.72,56.53,56.72,12200.0,43.7713,43.9184,43.7713,43.9184,12200.0
2010-07-02 15:40:00,56.73,56.73,56.67,56.69,7500.0,43.9261,43.9261,43.8797,43.8952,7500.0
2010-07-02 15:45:00,56.72,56.83,56.71,56.73,16200.0,43.9184,44.0036,43.9107,43.9261,16200.0
2010-07-02 15:50:00,56.72,56.74,56.62,56.66,7700.0,43.9184,43.9339,43.841,43.8719,7700.0
2010-07-02 15:55:00,56.65,56.66,56.38,56.38,111200.0,43.8642,43.8719,43.6551,43.6551,111200.0
2010-07-06 09:30:00,57.15,57.21,57.12,57.12,47800.0,44.2514,44.2978,44.2281,44.2281,47800.0
2010-07-06 09:35:00,57.13,57.15,57.08,57.08,25100.0,44.2359,44.2514,44.1972,44.1972,25100.0
2010-07-06 09:40:00,57.08,57.12,57.08,57.08,9200.0,44.1972,44.2281,44.1972,44.1972,9200.0
2010-07-06 09:45:00,57.08,57.17,57.07,57.17,7200.0,44.1972,44.2668,44.1894,44.2668,7200.0
2010-07-06 09:50:00,57.2,57.31,57.2,57.27,18600.0,44.2901,44.3752,44.2901,44.3443,18600.0
2010-07-06 09:55:00,57.27,57.31,57.19,57.23,49800.0,44.3443,44.3752,44.2823,44.3133,49800.0
2010-07-06 10:00:00,57.24,57.41,57.09,57.38,59700.0,44.321,44.4527,44.2049,44.4294,59700.0
2010-07-06 10:05:00,57.37,57.46,57.37,57.43,17200.0,44.4217,44.4914,44.4217,44.4682,17200.0
2010-07-06 10:10:00,57.46,57.53,57.43,57.52,17300.0,44.4914,44.5456,44.4682,44.5378,17300.0
2010-07-06 10:15:00,57.52,57.53,57.47,57.47,2300.0,44.5378,44.5456,44.4991,44.4991,2300.0
2010-07-06 10:20:00,57.47,57.48,57.39,57.39,8700.0,44.4991,44.5069,44.4372,44.4372,8700.0
2010-07-06 10:25:00,57.36,57.44,57.36,57.41,16200.0,44.414,44.4759,44.414,44.4527,16200.0
2010-07-06 10:30:00,57.4,57.43,57.34,57.42,4800.0,44.4449,44.4682,44.3985,44.4604,4800.0
2010-07-06 10:35:00,57.45,57.45,57.42,57.43,3800.0,44.4836,44.4836,44.4604,44.4682,3800.0
2010-07-06 10:40:00,57.45,57.46,57.39,57.39,6300.0,44.4836,44.4914,44.4372,44.4372,6300.0
2010-07-06 10:45:00,57.4,57.41,57.36,57.38,4600.0,44.4449,44.4527,44.414,44.4294,4600.0
2010-07-06 10:50:00,57.36,57.38,57.34,57.38,7000.0,44.414,44.4294,44.3985,44.4294,7000.0
2010-07-06 10:55:00,57.4,57.41,57.33,57.33,5200.0,44.4449,44.4527,44.3907,44.3907,5200.0
2010-07-06 11:00:00,57.32,57.38,57.32,57.35,5900.0,44.383,44.4294,44.383,44.4062,5900.0
2010-07-06 11:05:00,57.36,57.37,57.28,57.3,5500.0,44.414,44.4217,44.352,44.3675,5500.0
2010-07-06 11:10:00,57.29,57.34,57.26,57.28,4400.0,44.3598,44.3985,44.3365,44.352,4400.0
2010-07-06 11:15:00,57.28,57.3,57.22,57.22,6000.0,44.352,44.3675,44.3056,44.3056,6000.0
2010-07-06 11:20:00,57.24,57.25,57.2,57.2,12500.0,44.321,44.3288,44.2901,44.2901,12500.0
2010-07-06 11:25:00,57.22,57.24,57.15,57.16,2900.0,44.3056,44.321,44.2514,44.2591,2900.0
2010-07-06 11:30:00,57.17,57.25,57.17,57.25,2900.0,44.2668,44.3288,44.2668,44.3288,2900.0
2010-07-06 11:35:00,57.26,57.31,57.26,57.29,6200.0,44.3365,44.3752,44.3365,44.3598,6200.0
2010-07-06 11:40:00,57.26,57.3,57.23,57.29,27900.0,44.3365,44.3675,44.3133,44.3598,27900.0
2010-07-06 11:45:00,57.29,57.29,57.25,57.28,1500.0,44.3598,44.3598,44.3288,44.352,1500.0
2010-07-06 11:50:00,57.27,57.28,57.21,57.21,4700.0,44.3443,44.352,44.2978,44.2978,4700.0
2010-07-06 11:55:00,57.24,57.31,57.24,57.27,6200.0,44.321,44.3752,44.321,44.3443,6200.0
2010-07-06 12:00:00,57.29,57.32,57.28,57.31,4600.0,44.3598,44.383,44.352,44.3752,4600.0
2010-07-06 12:05:00,57.31,57.37,57.31,57.36,3200.0,44.3752,44.4217,44.3752,44.414,3200.0
2010-07-06 12:10:00,57.35,57.35,57.24,57.24,5400.0,44.4062,44.4062,44.321,44.321,5400.0
2010-07-06 12:15:00,57.22,57.24,57.18,57.18,6800.0,44.3056,44.321,44.2746,44.2746,6800.0
2010-07-06 12:20:00,57.25,57.25,57.12,57.12,5700.0,44.3288,44.3288,44.2281,44.2281,5700.0
2010-07-06 12:25:00,57.12,57.13,57.04,57.08,28700.0,44.2281,44.2359,44.1662,44.1972,28700.0
2010-07-06 12:30:00,57.08,57.08,57.03,57.06,5000.0,44.1972,44.1972,44.1584,44.1817,5000.0
2010-07-06 12:35:00,57.07,57.13,57.05,57.12,13700.0,44.1894,44.2359,44.1739,44.2281,13700.0
2010-07-06 12:40:00,57.11,57.11,56.93,56.93,26000.0,44.2204,44.2204,44.081,44.081,26000.0
2010-07-06 12:45:00,56.92,56.98,56.9,56.9,8200.0,44.0733,44.1197,44.0578,44.0578,8200.0
2010-07-06 12:50:00,56.89,56.91,56.86,56.9,7200.0,44.05,44.0655,44.0268,44.0578,7200.0
2010-07-06 12:55:00,56.88,56.88,56.77,56.81,23100.0,44.0423,44.0423,43.9571,43.9881,23100.0
2010-07-06 13:00:00,56.85,56.87,56.83,56.83,3200.0,44.0191,44.0345,44.0036,44.0036,3200.0
2010-07-06 13:05:00,56.86,56.91,56.84,56.88,5300.0,44.0268,44.0655,44.0113,44.0423,5300.0
2010-07-06 13:10:00,56.85,56.88,56.83,56.83,5100.0,44.0191,44.0423,44.0036,44.0036,5100.0
2010-07-06 13:15:00,56.82,56.82,56.72,56.75,9600.0,43.9958,43.9958,43.9184,43.9416,9600.0
2010-07-06 13:20:00,56.76,56.78,56.75,56.78,5200.0,43.9494,43.9649,43.9416,43.9649,5200.0
2010-07-06 13:25:00,56.76,56.88,56.73,56.88,9600.0,43.9494,44.0423,43.9261,44.0423,9600.0
2010-07-06 13:30:00,56.86,56.9,56.83,56.88,5600.0,44.0268,44.0578,44.0036,44.0423,5600.0
2010-07-06 13:35:00,56.85,56.85,56.73,56.73,8100.0,44.0191,44.0191,43.9261,43.9261,8100.0
2010-07-06 13:40:00,56.73,56.75,56.61,56.62,6200.0,43.9261,43.9416,43.8332,43.841,6200.0
2010-07-06 13:45:00,56.62,56.63,56.54,56.58,4900.0,43.841,43.8487,43.779,43.81,4900.0
2010-07-06 13:50:00,56.61,56.63,56.45,56.48,8900.0,43.8332,43.8487,43.7093,43.7326,8900.0
2010-07-06 13:55:00,56.47,56.48,56.43,56.44,5500.0,43.7248,43.7326,43.6939,43.7016,5500.0
2010-07-06 14:00:00,56.51,56.56,56.51,56.56,7400.0,43.7558,43.7945,43.7558,43.7945,7400.0
2010-07-06 14:05:00,56.54,56.54,56.37,56.4,10400.0,43.779,43.779,43.6474,43.6706,10400.0
2010-07-06 14:10:00,56.39,56.41,56.27,56.27,16000.0,43.6629,43.6784,43.57,43.57,16000.0
2010-07-06 14:15:00,56.31,56.45,56.31,56.41,13400.0,43.6009,43.7093,43.6009,43.6784,13400.0
2010-07-06 14:20:00,56.4,56.46,56.38,56.46,13800.0,43.6706,43.7171,43.6551,43.7171,13800.0
2010-07-06 14:25:00,56.49,56.56,56.49,56.54,17200.0,43.7403,43.7945,43.7403,43.779,17200.0
2010-07-06 14:30:00,56.51,56.55,56.51,56.53,4900.0,43.7558,43.7868,43.7558,43.7713,4900.0
2010-07-06 14:35:00,56.57,56.63,56.57,56.61,10500.0,43.8023,43.8487,43.8023,43.8332,10500.0
2010-07-06 14:40:00,56.57,56.58,56.54,56.55,13200.0,43.8023,43.81,43.779,43.7868,13200.0
2010-07-06 14:45:00,56.51,56.51,56.44,56.5,15100.0,43.7558,43.7558,43.7016,43.7481,15100.0
2010-07-06 14:50:00,56.48,56.58,56.45,56.58,11800.0,43.7326,43.81,43.7093,43.81,11800.0
2010-07-06 14:55:00,56.57,56.58,56.4,56.4,8100.0,43.8023,43.81,43.6706,43.6706,8100.0
2010-07-06 15:00:00,56.4,56.49,56.38,56.38,8700.0,43.6706,43.7403,43.6551,43.6551,8700.0
2010-07-06 15:05:00,56.33,56.34,56.25,56.34,6800.0,43.6164,43.6242,43.5545,43.6242,6800.0
2010-07-06 15:10:00,56.32,56.39,56.23,56.39,9400.0,43.6087,43.6629,43.539,43.6629,9400.0
2010-07-06 15:15:00,56.39,56.46,56.27,56.27,13300.0,43.6629,43.7171,43.57,43.57,13300.0
2010-07-06 15:20:00,56.25,56.29,56.14,56.16,15600.0,43.5545,43.5855,43.4693,43.4848,15600.0
2010-07-06 15:25:00,56.18,56.34,56.17,56.31,24200.0,43.5003,43.6242,43.4925,43.6009,24200.0
2010-07-06 15:30:00,56.32,56.41,56.28,56.38,23300.0,43.6087,43.6784,43.5777,43.6551,23300.0
2010-07-06 15:35:00,56.41,56.41,56.35,56.35,8800.0,43.6784,43.6784,43.6319,43.6319,8800.0
2010-07-06 15:40:00,56.34,56.55,56.34,56.53,24500.0,43.6242,43.7868,43.6242,43.7713,24500.0
2010-07-06 15:45:00,56.54,56.63,56.44,56.45,28000.0,43.779,43.8487,43.7016,43.7093,28000.0
2010-07-06 15:50:00,56.46,56.53,56.39,56.39,28800.0,43.7171,43.7713,43.6629,43.6629,28800.0
2010-07-06 15:55:00,56.39,56.66,56.39,56.65,109500.0,43.6629,43.8719,43.6629,43.8642,109500.0
2010-07-07 09:30:00,56.79,56.9,56.76,56.9,70400.0,43.9726,44.0578,43.9494,44.0578,70400.0
2010-07-07 09:35:00,56.89,56.99,56.89,56.95,18700.0,44.05,44.1275,44.05,44.0965,18700.0
2010-07-07 09:40:00,56.96,57.01,56.89,56.9,7300.0,44.1042,44.143,44.05,44.0578,7300.0
2010-07-07 09:45:00,56.9,56.92,56.87,56.89,2200.0,44.0578,44.0733,44.0345,44.05,2200.0
2010-07-07 09:50:00,56.88,56.97,56.88,56.93,8700.0,44.0423,44.112,44.0423,44.081,8700.0
2010-07-07 09:55:00,57.0,57.09,57.0,57.08,15600.0,44.1352,44.2049,44.1352,44.1972,15600.0
2010-07-07 10:00:00,57.15,57.29,57.1,57.29,9200.0,44.2514,44.3598,44.2126,44.3598,9200.0
2010-07-07 10:05:00,57.28,57.29,57.23,57.24,4300.0,44.352,44.3598,44.3133,44.321,4300.0
2010-07-07 10:10:00,57.25,57.36,57.24,57.32,6900.0,44.3288,44.414,44.321,44.383,6900.0
2010-07-07 10:15:00,57.3,57.33,57.25,57.25,8500.0,44.3675,44.3907,44.3288,44.3288,8500.0
2010-07-07 10:20:00,57.24,57.26,57.18,57.2,13100.0,44.321,44.3365,44.2746,44.2901,13100.0
2010-07-07 10:25:00,57.24,57.24,57.18,57.21,2300.0,44.321,44.321,44.2746,44.2978,2300.0
2010-07-07 10:30:00,57.21,57.32,57.21,57.32,2300.0,44.2978,44.383,44.2978,44.383,2300.0
2010-07-07 10:35:00,57.38,57.44,57.37,57.4,12800.0,44.4294,44.4759,44.4217,44.4449,12800.0
2010-07-07 10:40:00,57.44,57.46,57.35,57.36,6400.0,44.4759,44.4914,44.4062,44.414,6400.0
2010-07-07 10:45:00,57.36,57.53,57.35,57.52,16100.0,44.414,44.5456,44.4062,44.5378,16100.0
2010-07-07 10:50:00,57.56,57.66,57.53,57.63,7300.0,44.5688,44.6462,44.5456,44.623,7300.0
2010-07-07 10:55:00,57.64,57.64,57.59,57.61,3600.0,44.6308,44.6308,44.592,44.6075,3600.0
2010-07-07 11:00:00,57.61,57.63,57.56,57.58,4600.0,44.6075,44.623,44.5688,44.5843,4600.0
2010-07-07 11:05:00,57.57,57.57,57.54,57.55,3500.0,44.5766,44.5766,44.5533,44.5611,3500.0
2010-07-07 11:10:00,57.57,57.61,57.5,57.53,7600.0,44.5766,44.6075,44.5224,44.5456,7600.0
2010-07-07 11:15:00,57.5,57.5,57.43,57.45,11900.0,44.5224,44.5224,44.4682,44.4836,11900.0
2010-07-07 11:20:00,57.4,57.5,57.38,57.5,12100.0,44.4449,44.5224,44.4294,44.5224,12100.0
2010-07-07 11:25:00,57.5,57.52,57.45,57.52,13600.0,44.5224,44.5378,44.4836,44.5378,13600.0
2010-07-07 11:30:00,57.52,57.58,57.48,57.57,11400.0,44.5378,44.5843,44.5069,44.5766,11400.0
2010-07-07 11:35:00,57.6,57.63,57.56,57.62,7200.0,44.5998,44.623,44.5688,44.6153,7200.0
2010-07-07 11:40:00,57.59,57.59,57.47,57.48,17000.0,44.592,44.592,44.4991,44.5069,17000.0
2010-07-07 11:45:00,57.47,57.47,57.4,57.43,57900.0,44.4991,44.4991,44.4449,44.4682,57900.0
2010-07-07 11:50:00,57.4,57.44,57.37,57.37,900.0,44.4449,44.4759,44.4217,44.4217,900.0
2010-07-07 11:55:00,57.36,57.44,57.35,57.42,2400.0,44.414,44.4759,44.4062,44.4604,2400.0
2010-07-07 12:00:00,57.42,57.47,57.42,57.47,12800.0,44.4604,44.4991,44.4604,44.4991,12800.0
2010-07-07 12:05:00,57.48,57.48,57.42,57.47,5500.0,44.5069,44.5069,44.4604,44.4991,5500.0
2010-07-07 12:10:00,57.45,57.5,57.44,57.49,8100.0,44.4836,44.5224,44.4759,44.5146,8100.0
2010-07-07 12:15:00,57.5,57.55,57.46,57.46,6500.0,44.5224,44.5611,44.4914,44.4914,6500.0
2010-07-07 12:20:00,57.45,57.5,57.44,57.46,7400.0,44.4836,44.5224,44.4759,44.4914,7400.0
2010-07-07 12:25:00,57.49,57.53,57.45,57.51,3600.0,44.5146,44.5456,44.4836,44.5301,3600.0
2010-07-07 12:30:00,57.55,57.58,57.54,57.54,3600.0,44.5611,44.5843,44.5533,44.5533,3600.0
2010-07-07 12:35:00,57.54,57.56,57.53,57.53,9200.0,44.5533,44.5688,44.5456,44.5456,9200.0
2010-07-07 12:40:00,57.52,57.53,57.5,57.53,1200.0,44.5378,44.5456,44.5224,44.5456,1200.0
2010-07-07 12:45:00,57.53,57.6,57.53,57.58,5200.0,44.5456,44.5998,44.5456,44.5843,5200.0
2010-07-07 12:50:00,57.58,57.62,57.55,57.61,10300.0,44.5843,44.6153,44.5611,44.6075,10300.0
2010-07-07 12:55:00,57.61,57.61,57.55,57.55,1400.0,44.6075,44.6075,44.5611,44.5611,1400.0
2010-07-07 13:00:00,57.57,57.63,57.56,57.6,7400.0,44.5766,44.623,44.5688,44.5998,7400.0
2010-07-07 13:05:00,57.61,57.61,57.6,57.61,400.0,44.6075,44.6075,44.5998,44.6075,400.0
2010-07-07 13:10:00,57.62,57.76,57.6,57.76,25300.0,44.6153,44.7237,44.5998,44.7237,25300.0
2010-07-07 13:15:00,57.77,57.87,57.76,57.82,4400.0,44.7314,44.8089,44.7237,44.7701,4400.0
2010-07-07 13:20:00,57.82,57.82,57.77,57.79,4900.0,44.7701,44.7701,44.7314,44.7469,4900.0
2010-07-07 13:25:00,57.8,57.88,57.8,57.86,4800.0,44.7546,44.8166,44.7546,44.8011,4800.0
2010-07-07 13:30:00,57.85,57.85,57.77,57.79,2100.0,44.7934,44.7934,44.7314,44.7469,2100.0
2010-07-07 13:35:00,57.77,57.79,57.77,57.79,200.0,44.7314,44.7469,44.7314,44.7469,200.0
2010-07-07 13:40:00,57.79,57.81,57.76,57.79,11300.0,44.7469,44.7624,44.7237,44.7469,11300.0
2010-07-07 13:45:00,57.77,57.86,57.77,57.86,10500.0,44.7314,44.8011,44.7314,44.8011,10500.0
2010-07-07 13:50:00,57.84,57.88,57.82,57.88,3100.0,44.7856,44.8166,44.7701,44.8166,3100.0
2010-07-07 13:55:00,57.84,57.94,57.84,57.89,13800.0,44.7856,44.8631,44.7856,44.8243,13800.0
2010-07-07 14:00:00,57.89,57.93,57.89,57.92,2400.0,44.8243,44.8553,44.8243,44.8476,2400.0
2010-07-07 14:05:00,57.94,57.96,57.91,57.94,3000.0,44.8631,44.8785,44.8398,44.8631,3000.0
2010-07-07 14:10:00,57.92,58.0,57.91,57.95,16200.0,44.8476,44.9095,44.8398,44.8708,16200.0
2010-07-07 14:15:00,57.97,57.97,57.94,57.95,1400.0,44.8863,44.8863,44.8631,44.8708,1400.0
2010-07-07 14:20:00,57.92,57.93,57.9,57.91,8700.0,44.8476,44.8553,44.8321,44.8398,8700.0
2010-07-07 14:25:00,57.9,57.92,57.89,57.9,4100.0,44.8321,44.8476,44.8243,44.8321,4100.0
2010-07-07 14:30:00,57.88,57.88,57.84,57.84,900.0,44.8166,44.8166,44.7856,44.7856,900.0
2010-07-07 14:35:00,57.85,57.88,57.84,57.85,1700.0,44.7934,44.8166,44.7856,44.7934,1700.0
2010-07-07 14:40:00,57.85,57.94,57.85,57.9,7800.0,44.7934,44.8631,44.7934,44.8321,7800.0
2010-07-07 14:45:00,57.91,57.92,57.86,57.9,2200.0,44.8398,44.8476,44.8011,44.8321,2200.0
2010-07-07 14:50:00,57.88,57.95,57.88,57.95,6500.0,44.8166,44.8708,44.8166,44.8708,6500.0
2010-07-07 14:55:00,57.96,58.01,57.93,58.0,16300.0,44.8785,44.9173,44.8553,44.9095,16300.0
2010-07-07 15:00:00,58.02,58.02,57.93,57.93,6500.0,44.925,44.925,44.8553,44.8553,6500.0
2010-07-07 15:05:00,57.92,57.96,57.92,57.96,8100.0,44.8476,44.8785,44.8476,44.8785,8100.0
2010-07-07 15:10:00,57.97,58.07,57.97,58.06,8300.0,44.8863,44.9637,44.8863,44.956,8300.0
2010-07-07 15:15:00,58.08,58.14,58.06,58.11,6800.0,44.9715,45.0179,44.956,44.9947,6800.0
2010-07-07 15:20:00,58.11,58.22,58.08,58.18,11200.0,44.9947,45.0799,44.9715,45.0489,11200.0
2010-07-07 15:25:00,58.18,58.22,58.15,58.19,4800.0,45.0489,45.0799,45.0257,45.0566,4800.0
2010-07-07 15:30:00,58.2,58.26,58.18,58.25,30400.0,45.0644,45.1108,45.0489,45.1031,30400.0
2010-07-07 15:35:00,58.27,58.32,58.25,58.29,8000.0,45.1186,45.1573,45.1031,45.1341,8000.0
2010-07-07 15:40:00,58.28,58.38,58.24,58.38,21500.0,45.1263,45.2037,45.0953,45.2037,21500.0
2010-07-07 15:45:00,58.38,58.42,58.32,58.4,37700.0,45.2037,45.2347,45.1573,45.2192,37700.0
2010-07-07 15:50:00,58.39,58.49,58.38,58.48,23400.0,45.2115,45.2889,45.2037,45.2812,23400.0
2010-07-07 15:55:00,58.48,58.53,58.45,58.46,31000.0,45.2812,45.3199,45.2579,45.2657,31000.0
2010-07-08 09:30:00,58.97,58.97,58.85,58.92,20500.0,45.6606,45.6606,45.5677,45.6219,20500.0
2010-07-08 09:35:00,58.92,59.11,58.92,59.09,11600.0,45.6219,45.769,45.6219,45.7535,11600.0
2010-07-08 09:40:00,59.08,59.08,58.86,58.9,8400.0,45.7458,45.7458,45.5754,45.6064,8400.0
2010-07-08 09:45:00,58.9,58.93,58.81,58.84,8600.0,45.6064,45.6296,45.5367,45.5599,8600.0
2010-07-08 09:50:00,58.85,58.9,58.78,58.79,233000.0,45.5677,45.6064,45.5135,45.5212,233000.0
2010-07-08 09:55:00,58.8,58.84,58.72,58.84,14100.0,45.529,45.5599,45.467,45.5599,14100.0
2010-07-08 10:00:00,58.81,58.9,58.81,58.85,6400.0,45.5367,45.6064,45.5367,45.5677,6400.0
2010-07-08 10:05:00,58.81,58.82,58.69,58.73,10900.0,45.5367,45.5444,45.4438,45.4747,10900.0
2010-07-08 10:10:00,58.75,58.84,58.72,58.84,15200.0,45.4902,45.5599,45.467,45.5599,15200.0
2010-07-08 10:15:00,58.85,58.85,58.82,58.85,3400.0,45.5677,45.5677,45.5444,45.5677,3400.0
2010-07-08 10:20:00,58.85,58.93,58.85,58.91,11100.0,45.5677,45.6296,45.5677,45.6141,11100.0
2010-07-08 10:25:00,58.92,58.94,58.9,58.93,3500.0,45.6219,45.6374,45.6064,45.6296,3500.0
2010-07-08 10:30:00,58.93,58.93,58.87,58.9,7900.0,45.6296,45.6296,45.5832,45.6064,7900.0
2010-07-08 10:35:00,58.9,58.9,58.79,58.81,3800.0,45.6064,45.6064,45.5212,45.5367,3800.0
2010-07-08 10:40:00,58.82,58.82,58.73,58.77,12100.0,45.5444,45.5444,45.4747,45.5057,12100.0
2010-07-08 10:45:00,58.74,58.83,58.71,58.81,7400.0,45.4825,45.5522,45.4593,45.5367,7400.0
2010-07-08 10:50:00,58.81,58.81,58.69,58.7,4500.0,45.5367,45.5367,45.4438,45.4515,4500.0
2010-07-08 10:55:00,58.72,58.74,58.66,58.7,19200.0,45.467,45.4825,45.4205,45.4515,19200.0
2010-07-08 11:00:00,58.65,58.66,58.55,58.59,22900.0,45.4128,45.4205,45.3354,45.3663,22900.0
2010-07-08 11:05:00,58.59,58.64,58.54,58.64,5600.0,45.3663,45.4051,45.3276,45.4051,5600.0
2010-07-08 11:10:00,58.63,58.64,58.58,58.6,8100.0,45.3973,45.4051,45.3586,45.3741,8100.0
2010-07-08 11:15:00,58.59,58.7,58.58,58.69,10400.0,45.3663,45.4515,45.3586,45.4438,10400.0
2010-07-08 11:20:00,58.69,58.73,58.64,58.72,5800.0,45.4438,45.4747,45.4051,45.467,5800.0
2010-07-08 11:25:00,58.73,58.73,58.6,58.62,25700.0,45.4747,45.4747,45.3741,45.3896,25700.0
2010-07-08 11:30:00,58.62,58.64,58.59,58.62,2200.0,45.3896,45.4051,45.3663,45.3896,2200.0
2010-07-08 11:35:00,58.67,58.72,58.65,58.68,4700.0,45.4283,45.467,45.4128,45.436,4700.0
2010-07-08 11:40:00,58.67,58.67,58.56,58.56,3800.0,45.4283,45.4283,45.3431,45.3431,3800.0
2010-07-08 11:45:00,58.53,58.58,58.51,58.55,3200.0,45.3199,45.3586,45.3044,45.3354,3200.0
2010-07-08 11:50:00,58.54,58.56,58.43,58.46,44200.0,45.3276,45.3431,45.2425,45.2657,44200.0
2010-07-08 11:55:00,58.49,58.52,58.47,58.51,7800.0,45.2889,45.3121,45.2734,45.3044,7800.0
2010-07-08 12:00:00,58.51,58.54,58.47,58.54,3600.0,45.3044,45.3276,45.2734,45.3276,3600.0
2010-07-08 12:05:00,58.54,58.61,58.54,58.59,6400.0,45.3276,45.3818,45.3276,45.3663,6400.0
2010-07-08 12:10:00,58.6,58.61,58.57,58.57,3000.0,45.3741,45.3818,45.3509,45.3509,3000.0
2010-07-08 12:15:00,58.53,58.62,58.53,58.62,3000.0,45.3199,45.3896,45.3199,45.3896,3000.0
2010-07-08 12:20:00,58.61,58.65,58.58,58.63,4500.0,45.3818,45.4128,45.3586,45.3973,4500.0
2010-07-08 12:25:00,58.61,58.67,58.61,58.65,1800.0,45.3818,45.4283,45.3818,45.4128,1800.0
2010-07-08 12:30:00,58.62,58.62,58.58,58.59,1100.0,45.3896,45.3896,45.3586,45.3663,1100.0
2010-07-08 12:35:00,58.61,58.61,58.55,58.57,2100.0,45.3818,45.3818,45.3354,45.3509,2100.0
2010-07-08 12:40:00,58.58,58.58,58.53,58.53,3600.0,45.3586,45.3586,45.3199,45.3199,3600.0
2010-07-08 12:45:00,58.57,58.59,58.57,58.59,4600.0,45.3509,45.3663,45.3509,45.3663,4600.0
2010-07-08 12:50:00,58.62,58.62,58.59,58.62,4700.0,45.3896,45.3896,45.3663,45.3896,4700.0
2010-07-08 12:55:00,58.63,58.63,58.52,58.56,9600.0,45.3973,45.3973,45.3121,45.3431,9600.0
2010-07-08 13:00:00,58.55,58.6,58.55,58.6,1500.0,45.3354,45.3741,45.3354,45.3741,1500.0
2010-07-08 13:05:00,58.61,58.66,58.61,58.66,2000.0,45.3818,45.4205,45.3818,45.4205,2000.0
2010-07-08 13:10:00,58.71,58.71,58.65,58.68,1800.0,45.4593,45.4593,45.4128,45.436,1800.0
2010-07-08 13:15:00,58.69,58.76,58.69,58.75,5400.0,45.4438,45.498,45.4438,45.4902,5400.0
2010-07-08 13:20:00,58.75,58.8,58.74,58.78,6900.0,45.4902,45.529,45.4825,45.5135,6900.0
2010-07-08 13:25:00,58.75,58.75,58.66,58.68,5100.0,45.4902,45.4902,45.4205,45.436,5100.0
2010-07-08 13:30:00,58.67,58.74,58.67,58.69,8400.0,45.4283,45.4825,45.4283,45.4438,8400.0
2010-07-08 13:35:00,58.68,58.74,58.68,58.68,1900.0,45.436,45.4825,45.436,45.436,1900.0
2010-07-08 13:40:00,58.68,58.7,58.66,58.7,3400.0,45.436,45.4515,45.4205,45.4515,3400.0
2010-07-08 13:45:00,58.7,58.73,58.67,58.73,3900.0,45.4515,45.4747,45.4283,45.4747,3900.0
2010-07-08 13:50:00,58.74,58.74,58.59,58.64,5100.0,45.4825,45.4825,45.3663,45.4051,5100.0
2010-07-08 13:55:00,58.57,58.63,58.57,58.6,10000.0,45.3509,45.3973,45.3509,45.3741,10000.0
2010-07-08 14:00:00,58.59,58.63,58.57,58.63,1400.0,45.3663,45.3973,45.3509,45.3973,1400.0
2010-07-08 14:05:00,58.63,58.63,58.56,58.57,7800.0,45.3973,45.3973,45.3431,45.3509,7800.0
2010-07-08 14:10:00,58.55,58.56,58.47,58.52,10100.0,45.3354,45.3431,45.2734,45.3121,10100.0
2010-07-08 14:15:00,58.45,58.46,58.39,58.45,4200.0,45.2579,45.2657,45.2115,45.2579,4200.0
2010-07-08 14:20:00,58.39,58.43,58.37,58.41,14700.0,45.2115,45.2425,45.196,45.227,14700.0
2010-07-08 14:25:00,58.42,58.5,58.42,58.48,96700.0,45.2347,45.2967,45.2347,45.2812,96700.0
2010-07-08 14:30:00,58.53,58.55,58.5,58.5,2700.0,45.3199,45.3354,45.2967,45.2967,2700.0
2010-07-08 14:35:00,58.47,58.51,58.47,58.51,2800.0,45.2734,45.3044,45.2734,45.3044,2800.0
2010-07-08 14:40:00,58.51,58.61,58.5,58.59,4900.0,45.3044,45.3818,45.2967,45.3663,4900.0
2010-07-08 14:45:00,58.59,58.63,58.56,58.63,4100.0,45.3663,45.3973,45.3431,45.3973,4100.0
2010-07-08 14:50:00,58.61,58.62,58.58,58.61,6800.0,45.3818,45.3896,45.3586,45.3818,6800.0
2010-07-08 14:55:00,58.62,58.71,58.59,58.69,11400.0,45.3896,45.4593,45.3663,45.4438,11400.0
2010-07-08 15:00:00,58.68,58.68,58.58,58.66,18700.0,45.436,45.436,45.3586,45.4205,18700.0
2010-07-08 15:05:00,58.6,58.63,58.53,58.55,13200.0,45.3741,45.3973,45.3199,45.3354,13200.0
2010-07-08 15:10:00,58.54,58.56,58.52,58.54,1700.0,45.3276,45.3431,45.3121,45.3276,1700.0
2010-07-08 15:15:00,58.61,58.68,58.61,58.68,4600.0,45.3818,45.436,45.3818,45.436,4600.0
2010-07-08 15:20:00,58.7,58.78,58.7,58.77,3100.0,45.4515,45.5135,45.4515,45.5057,3100.0
2010-07-08 15:25:00,58.77,58.8,58.74,58.8,1000.0,45.5057,45.529,45.4825,45.529,1000.0
2010-07-08 15:30:00,58.83,58.9,58.83,58.88,2400.0,45.5522,45.6064,45.5522,45.5909,2400.0
2010-07-08 15:35:00,58.89,58.97,58.89,58.96,3100.0,45.5986,45.6606,45.5986,45.6528,3100.0
2010-07-08 15:40:00,58.99,59.01,58.89,59.01,9700.0,45.6761,45.6916,45.5986,45.6916,9700.0
2010-07-08 15:45:00,59.02,59.05,58.94,58.95,17100.0,45.6993,45.7225,45.6374,45.6451,17100.0
2010-07-08 15:50:00,58.97,59.03,58.88,58.91,8800.0,45.6606,45.707,45.5909,45.6141,8800.0
2010-07-08 15:55:00,58.91,59.03,58.91,59.03,50900.0,45.6141,45.707,45.6141,45.707,50900.0
2010-07-09 09:30:00,59.05,59.08,58.94,58.98,16900.0,45.7225,45.7458,45.6374,45.6683,16900.0
2010-07-09 09:35:00,58.99,59.1,58.99,59.1,4200.0,45.6761,45.7612,45.6761,45.7612,4200.0
2010-07-09 09:40:00,59.15,59.16,59.08,59.1,5500.0,45.8,45.8077,45.7458,45.7612,5500.0
2010-07-09 09:45:00,59.09,59.15,59.08,59.09,11600.0,45.7535,45.8,45.7458,45.7535,11600.0
2010-07-09 09:50:00,59.08,59.08,59.0,59.0,10900.0,45.7458,45.7458,45.6838,45.6838,10900.0
2010-07-09 09:55:00,58.99,59.13,58.98,59.07,7600.0,45.6761,45.7845,45.6683,45.738,7600.0
2010-07-09 10:00:00,59.07,59.23,59.05,59.21,13700.0,45.738,45.8619,45.7225,45.8464,13700.0
2010-07-09 10:05:00,59.22,59.23,59.07,59.09,7200.0,45.8542,45.8619,45.738,45.7535,7200.0
2010-07-09 10:10:00,59.08,59.19,59.06,59.16,6500.0,45.7458,45.8309,45.7303,45.8077,6500.0
2010-07-09 10:15:00,59.15,59.22,59.13,59.22,8500.0,45.8,45.8542,45.7845,45.8542,8500.0
2010-07-09 10:20:00,59.22,59.29,59.17,59.29,11800.0,45.8542,45.9084,45.8154,45.9084,11800.0
2010-07-09 10:25:00,59.28,59.28,59.21,59.22,31500.0,45.9006,45.9006,45.8464,45.8542,31500.0
2010-07-09 10:30:00,59.22,59.25,59.18,59.24,5400.0,45.8542,45.8774,45.8232,45.8696,5400.0
2010-07-09 10:35:00,59.23,59.32,59.23,59.3,6600.0,45.8619,45.9316,45.8619,45.9161,6600.0
2010-07-09 10:40:00,59.29,59.36,59.26,59.26,15200.0,45.9084,45.9626,45.8851,45.8851,15200.0
2010-07-09 10:45:00,59.25,59.26,59.2,59.2,9700.0,45.8774,45.8851,45.8387,45.8387,9700.0
2010-07-09 10:50:00,59.21,59.26,59.19,59.26,2800.0,45.8464,45.8851,45.8309,45.8851,2800.0
2010-07-09 10:55:00,59.26,59.26,59.15,59.15,5900.0,45.8851,45.8851,45.8,45.8,5900.0
2010-07-09 11:00:00,59.16,59.19,59.13,59.18,3900.0,45.8077,45.8309,45.7845,45.8232,3900.0
2010-07-09 11:05:00,59.21,59.21,59.11,59.11,2300.0,45.8464,45.8464,45.769,45.769,2300.0
2010-07-09 11:10:00,59.1,59.13,59.08,59.08,6600.0,45.7612,45.7845,45.7458,45.7458,6600.0
2010-07-09 11:15:00,59.08,59.09,59.04,59.09,7300.0,45.7458,45.7535,45.7148,45.7535,7300.0
2010-07-09 11:20:00,59.1,59.12,59.09,59.1,3800.0,45.7612,45.7767,45.7535,45.7612,3800.0
2010-07-09 11:25:00,59.08,59.1,59.04,59.1,3700.0,45.7458,45.7612,45.7148,45.7612,3700.0
2010-07-09 11:30:00,59.1,59.16,59.09,59.09,5100.0,45.7612,45.8077,45.7535,45.7535,5100.0
2010-07-09 11:35:00,59.11,59.17,59.11,59.16,1800.0,45.769,45.8154,45.769,45.8077,1800.0
2010-07-09 11:40:00,59.17,59.22,59.15,59.2,6000.0,45.8154,45.8542,45.8,45.8387,6000.0
2010-07-09 11:45:00,59.2,59.2,59.15,59.15,1500.0,45.8387,45.8387,45.8,45.8,1500.0
2010-07-09 11:50:00,59.15,59.15,59.13,59.14,1300.0,45.8,45.8,45.7845,45.7922,1300.0
2010-07-09 11:55:00,59.16,59.18,59.11,59.13,11300.0,45.8077,45.8232,45.769,45.7845,11300.0
2010-07-09 12:00:00,59.11,59.15,59.11,59.13,3500.0,45.769,45.8,45.769,45.7845,3500.0
2010-07-09 12:05:00,59.14,59.18,59.14,59.18,7900.0,45.7922,45.8232,45.7922,45.8232,7900.0
2010-07-09 12:10:00,59.2,59.2,59.15,59.15,3100.0,45.8387,45.8387,45.8,45.8,3100.0
2010-07-09 12:15:00,59.14,59.16,59.13,59.16,2300.0,45.7922,45.8077,45.7845,45.8077,2300.0
2010-07-09 12:20:00,59.18,59.19,59.17,59.18,1100.0,45.8232,45.8309,45.8154,45.8232,1100.0
2010-07-09 12:25:00,59.2,59.21,59.17,59.19,2700.0,45.8387,45.8464,45.8154,45.8309,2700.0
2010-07-09 12:30:00,59.18,59.19,59.1,59.13,5400.0,45.8232,45.8309,45.7612,45.7845,5400.0
2010-07-09 12:35:00,59.13,59.14,59.1,59.12,11100.0,45.7845,45.7922,45.7612,45.7767,11100.0
2010-07-09 12:40:00,59.1,59.15,59.1,59.13,5300.0,45.7612,45.8,45.7612,45.7845,5300.0
2010-07-09 12:45:00,59.14,59.16,59.14,59.16,6300.0,45.7922,45.8077,45.7922,45.8077,6300.0
2010-07-09 12:50:00,59.16,59.2,59.16,59.19,3200.0,45.8077,45.8387,45.8077,45.8309,3200.0
2010-07-09 12:55:00,59.2,59.21,59.18,59.19,1600.0,45.8387,45.8464,45.8232,45.8309,1600.0
2010-07-09 13:00:00,59.17,59.21,59.14,59.2,9700.0,45.8154,45.8464,45.7922,45.8387,9700.0
2010-07-09 13:05:00,59.19,59.23,59.19,59.22,1200.0,45.8309,45.8619,45.8309,45.8542,1200.0
2010-07-09 13:10:00,59.2,59.2,59.15,59.17,1300.0,45.8387,45.8387,45.8,45.8154,1300.0
2010-07-09 13:15:00,59.19,59.19,59.17,59.17,1900.0,45.8309,45.8309,45.8154,45.8154,1900.0
2010-07-09 13:20:00,59.18,59.19,59.14,59.15,8400.0,45.8232,45.8309,45.7922,45.8,8400.0
2010-07-09 13:25:00,59.13,59.17,59.13,59.17,700.0,45.7845,45.8154,45.7845,45.8154,700.0
2010-07-09 13:30:00,59.16,59.19,59.14,59.18,1400.0,45.8077,45.8309,45.7922,45.8232,1400.0
2010-07-09 13:35:00,59.17,59.22,59.16,59.21,5500.0,45.8154,45.8542,45.8077,45.8464,5500.0
2010-07-09 13:40:00,59.19,59.23,59.18,59.18,7300.0,45.8309,45.8619,45.8232,45.8232,7300.0
2010-07-09 13:45:00,59.19,59.19,59.16,59.17,2800.0,45.8309,45.8309,45.8077,45.8154,2800.0
2010-07-09 13:50:00,59.2,59.24,59.2,59.23,4200.0,45.8387,45.8696,45.8387,45.8619,4200.0
2010-07-09 13:55:00,59.24,59.24,59.23,59.24,1100.0,45.8696,45.8696,45.8619,45.8696,1100.0
2010-07-09 14:00:00,59.25,59.26,59.23,59.26,5500.0,45.8774,45.8851,45.8619,45.8851,5500.0
2010-07-09 14:05:00,59.26,59.29,59.2,59.2,3700.0,45.8851,45.9084,45.8387,45.8387,3700.0
2010-07-09 14:10:00,59.2,59.2,59.17,59.18,6200.0,45.8387,45.8387,45.8154,45.8232,6200.0
2010-07-09 14:15:00,59.17,59.21,59.15,59.21,6400.0,45.8154,45.8464,45.8,45.8464,6400.0
2010-07-09 14:20:00,59.21,59.24,59.18,59.23,5900.0,45.8464,45.8696,45.8232,45.8619,5900.0
2010-07-09 14:25:00,59.23,59.23,59.19,59.21,2200.0,45.8619,45.8619,45.8309,45.8464,2200.0
2010-07-09 14:30:00,59.21,59.25,59.2,59.21,6800.0,45.8464,45.8774,45.8387,45.8464,6800.0
2010-07-09 14:35:00,59.19,59.21,59.18,59.2,3000.0,45.8309,45.8464,45.8232,45.8387,3000.0
2010-07-09 14:40:00,59.21,59.28,59.21,59.25,4600.0,45.8464,45.9006,45.8464,45.8774,4600.0
2010-07-09 14:45:00,59.25,59.28,59.25,59.26,2100.0,45.8774,45.9006,45.8774,45.8851,2100.0
2010-07-09 14:50:00,59.28,59.35,59.26,59.32,2700.0,45.9006,45.9548,45.8851,45.9316,2700.0
2010-07-09 14:55:00,59.35,59.45,59.34,59.44,7600.0,45.9548,46.0322,45.9471,46.0245,7600.0
2010-07-09 15:00:00,59.41,59.44,59.39,59.39,3200.0,46.0013,46.0245,45.9858,45.9858,3200.0
2010-07-09 15:05:00,59.39,59.4,59.38,59.38,3400.0,45.9858,45.9935,45.978,45.978,3400.0
2010-07-09 15:10:00,59.38,59.45,59.38,59.45,9800.0,45.978,46.0322,45.978,46.0322,9800.0
2010-07-09 15:15:00,59.45,59.45,59.41,59.41,3900.0,46.0322,46.0322,46.0013,46.0013,3900.0
2010-07-09 15:20:00,59.43,59.46,59.41,59.43,4400.0,46.0168,46.04,46.0013,46.0168,4400.0
2010-07-09 15:25:00,59.46,59.46,59.32,59.33,3800.0,46.04,46.04,45.9316,45.9393,3800.0
2010-07-09 15:30:00,59.34,59.35,59.31,59.35,10400.0,45.9471,45.9548,45.9238,45.9548,10400.0
2010-07-09 15:35:00,59.4,59.44,59.38,59.43,2700.0,45.9935,46.0245,45.978,46.0168,2700.0
2010-07-09 15:40:00,59.44,59.49,59.44,59.47,6200.0,46.0245,46.0632,46.0245,46.0477,6200.0
2010-07-09 15:45:00,59.48,59.5,59.42,59.46,12800.0,46.0555,46.071,46.009,46.04,12800.0
2010-07-09 15:50:00,59.46,59.49,59.42,59.48,19800.0,46.04,46.0632,46.009,46.0555,19800.0
2010-07-09 15:55:00,59.49,59.51,59.47,59.5,36200.0,46.0632,46.0787,46.0477,46.071,36200.0
2010-07-12 09:30:00,59.33,59.34,59.24,59.34,18700.0,45.9393,45.9471,45.8696,45.9471,18700.0
2010-07-12 09:35:00,59.37,59.46,59.37,59.43,14000.0,45.9703,46.04,45.9703,46.0168,14000.0
2010-07-12 09:40:00,59.5,59.56,59.5,59.54,1500.0,46.071,46.1174,46.071,46.1019,1500.0
2010-07-12 09:45:00,59.55,59.66,59.54,59.59,19100.0,46.1097,46.1949,46.1019,46.1406,19100.0
2010-07-12 09:50:00,59.56,59.57,59.52,59.53,4100.0,46.1174,46.1252,46.0864,46.0942,4100.0
2010-07-12 09:55:00,59.54,59.62,59.53,59.62,5000.0,46.1019,46.1639,46.0942,46.1639,5000.0
2010-07-12 10:00:00,59.62,59.65,59.59,59.63,32800.0,46.1639,46.1871,46.1406,46.1716,32800.0
2010-07-12 10:05:00,59.6,59.6,59.53,59.53,4700.0,46.1484,46.1484,46.0942,46.0942,4700.0
2010-07-12 10:10:00,59.51,59.51,59.47,59.49,20100.0,46.0787,46.0787,46.0477,46.0632,20100.0
2010-07-12 10:15:00,59.51,59.54,59.49,59.54,3600.0,46.0787,46.1019,46.0632,46.1019,3600.0
2010-07-12 10:20:00,59.53,59.53,59.4,59.4,2700.0,46.0942,46.0942,45.9935,45.9935,2700.0
2010-07-12 10:25:00,59.42,59.44,59.37,59.38,7600.0,46.009,46.0245,45.9703,45.978,7600.0
2010-07-12 10:30:00,59.35,59.41,59.34,59.37,8900.0,45.9548,46.0013,45.9471,45.9703,8900.0
2010-07-12 10:35:00,59.39,59.45,59.39,59.43,15200.0,45.9858,46.0322,45.9858,46.0168,15200.0
2010-07-12 10:40:00,59.44,59.45,59.3,59.32,9700.0,46.0245,46.0322,45.9161,45.9316,9700.0
2010-07-12 10:45:00,59.33,59.36,59.29,59.32,8200.0,45.9393,45.9626,45.9084,45.9316,8200.0
2010-07-12 10:50:00,59.31,59.32,59.27,59.28,7900.0,45.9238,45.9316,45.8929,45.9006,7900.0
2010-07-12 10:55:00,59.28,59.3,59.24,59.3,6100.0,45.9006,45.9161,45.8696,45.9161,6100.0
2010-07-12 11:00:00,59.3,59.3,59.12,59.16,12300.0,45.9161,45.9161,45.7767,45.8077,12300.0
2010-07-12 11:05:00,59.15,59.15,59.06,59.06,4900.0,45.8,45.8,45.7303,45.7303,4900.0
2010-07-12 11:10:00,59.05,59.21,59.05,59.21,17100.0,45.7225,45.8464,45.7225,45.8464,17100.0
2010-07-12 11:15:00,59.21,59.21,59.18,59.2,4300.0,45.8464,45.8464,45.8232,45.8387,4300.0
2010-07-12 11:20:00,59.19,59.19,59.14,59.19,6600.0,45.8309,45.8309,45.7922,45.8309,6600.0
2010-07-12 11:25:00,59.2,59.24,59.19,59.2,5400.0,45.8387,45.8696,45.8309,45.8387,5400.0
2010-07-12 11:30:00,59.2,59.25,59.19,59.25,7000.0,45.8387,45.8774,45.8309,45.8774,7000.0
2010-07-12 11:35:00,59.23,59.23,59.2,59.21,2700.0,45.8619,45.8619,45.8387,45.8464,2700.0
2010-07-12 11:40:00,59.21,59.25,59.21,59.25,2100.0,45.8464,45.8774,45.8464,45.8774,2100.0
2010-07-12 11:45:00,59.24,59.25,59.21,59.22,2900.0,45.8696,45.8774,45.8464,45.8542,2900.0
2010-07-12 11:50:00,59.21,59.26,59.18,59.24,2800.0,45.8464,45.8851,45.8232,45.8696,2800.0
2010-07-12 11:55:00,59.24,59.24,59.22,59.22,400.0,45.8696,45.8696,45.8542,45.8542,400.0
2010-07-12 12:00:00,59.23,59.3,59.23,59.29,3000.0,45.8619,45.9161,45.8619,45.9084,3000.0
2010-07-12 12:05:00,59.3,59.35,59.3,59.35,3100.0,45.9161,45.9548,45.9161,45.9548,3100.0
2010-07-12 12:10:00,59.36,59.42,59.35,59.4,3400.0,45.9626,46.009,45.9548,45.9935,3400.0
2010-07-12 12:15:00,59.4,59.4,59.38,59.39,2200.0,45.9935,45.9935,45.978,45.9858,2200.0
2010-07-12 12:20:00,59.39,59.39,59.34,59.35,11700.0,45.9858,45.9858,45.9471,45.9548,11700.0
2010-07-12 12:25:00,59.36,59.36,59.34,59.34,400.0,45.9626,45.9626,45.9471,45.9471,400.0
2010-07-12 12:30:00,59.32,59.33,59.3,59.33,1700.0,45.9316,45.9393,45.9161,45.9393,1700.0
2010-07-12 12:35:00,59.32,59.42,59.32,59.42,9100.0,45.9316,46.009,45.9316,46.009,9100.0
2010-07-12 12:40:00,59.49,59.49,59.44,59.44,1600.0,46.0632,46.0632,46.0245,46.0245,1600.0
2010-07-12 12:45:00,59.43,59.43,59.35,59.37,7700.0,46.0168,46.0168,45.9548,45.9703,7700.0
2010-07-12 12:50:00,59.35,59.42,59.34,59.42,6000.0,45.9548,46.009,45.9471,46.009,6000.0
2010-07-12 12:55:00,59.41,59.41,59.28,59.28,24900.0,46.0013,46.0013,45.9006,45.9006,24900.0
2010-07-12 13:00:00,59.25,59.3,59.25,59.3,1600.0,45.8774,45.9161,45.8774,45.9161,1600.0
2010-07-12 13:05:00,59.29,59.35,59.28,59.34,2700.0,45.9084,45.9548,45.9006,45.9471,2700.0
2010-07-12 13:10:00,59.34,59.38,59.32,59.37,8400.0,45.9471,45.978,45.9316,45.9703,8400.0
2010-07-12 13:15:00,59.38,59.46,59.38,59.45,10100.0,45.978,46.04,45.978,46.0322,10100.0
2010-07-12 13:20:00,59.44,59.44,59.42,59.42,600.0,46.0245,46.0245,46.009,46.009,600.0
2010-07-12 13:25:00,59.42,59.47,59.42,59.47,2800.0,46.009,46.0477,46.009,46.0477,2800.0
2010-07-12 13:30:00,59.46,59.51,59.45,59.48,7100.0,46.04,46.0787,46.0322,46.0555,7100.0
2010-07-12 13:35:00,59.48,59.49,59.42,59.44,13100.0,46.0555,46.0632,46.009,46.0245,13100.0
2010-07-12 13:40:00,59.46,59.47,59.38,59.39,1900.0,46.04,46.0477,45.978,45.9858,1900.0
2010-07-12 13:45:00,59.4,59.44,59.4,59.41,1700.0,45.9935,46.0245,45.9935,46.0013,1700.0
2010-07-12 13:50:00,59.45,59.52,59.45,59.52,2400.0,46.0322,46.0864,46.0322,46.0864,2400.0
2010-07-12 13:55:00,59.52,59.52,59.49,59.52,1300.0,46.0864,46.0864,46.0632,46.0864,1300.0
2010-07-12 14:00:00,59.51,59.53,59.51,59.52,4600.0,46.0787,46.0942,46.0787,46.0864,4600.0
2010-07-12 14:05:00,59.52,59.52,59.42,59.44,3300.0,46.0864,46.0864,46.009,46.0245,3300.0
2010-07-12 14:10:00,59.45,59.45,59.42,59.44,5400.0,46.0322,46.0322,46.009,46.0245,5400.0
2010-07-12 14:15:00,59.45,59.48,59.39,59.39,2600.0,46.0322,46.0555,45.9858,45.9858,2600.0
2010-07-12 14:20:00,59.37,59.41,59.36,59.38,4900.0,45.9703,46.0013,45.9626,45.978,4900.0
2010-07-12 14:25:00,59.36,59.38,59.35,59.38,1900.0,45.9626,45.978,45.9548,45.978,1900.0
2010-07-12 14:30:00,59.39,59.39,59.32,59.34,8900.0,45.9858,45.9858,45.9316,45.9471,8900.0
2010-07-12 14:35:00,59.34,59.39,59.34,59.39,3500.0,45.9471,45.9858,45.9471,45.9858,3500.0
2010-07-12 14:40:00,59.41,59.48,59.39,59.48,10800.0,46.0013,46.0555,45.9858,46.0555,10800.0
2010-07-12 14:45:00,59.47,59.48,59.46,59.47,900.0,46.0477,46.0555,46.04,46.0477,900.0
2010-07-12 14:50:00,59.5,59.5,59.38,59.38,9000.0,46.071,46.071,45.978,45.978,9000.0
2010-07-12 14:55:00,59.42,59.47,59.42,59.42,2000.0,46.009,46.0477,46.009,46.009,2000.0
2010-07-12 15:00:00,59.45,59.45,59.36,59.39,7900.0,46.0322,46.0322,45.9626,45.9858,7900.0
2010-07-12 15:05:00,59.35,59.35,59.31,59.33,7200.0,45.9548,45.9548,45.9238,45.9393,7200.0
2010-07-12 15:10:00,59.34,59.44,59.32,59.43,12600.0,45.9471,46.0245,45.9316,46.0168,12600.0
2010-07-12 15:15:00,59.45,59.47,59.37,59.43,9400.0,46.0322,46.0477,45.9703,46.0168,9400.0
2010-07-12 15:20:00,59.42,59.49,59.4,59.46,5100.0,46.009,46.0632,45.9935,46.04,5100.0
2010-07-12 15:25:00,59.46,59.47,59.43,59.47,800.0,46.04,46.0477,46.0168,46.0477,800.0
2010-07-12 15:30:00,59.46,59.49,59.42,59.44,8100.0,46.04,46.0632,46.009,46.0245,8100.0
2010-07-12 15:35:00,59.42,59.49,59.39,59.49,9400.0,46.009,46.0632,45.9858,46.0632,9400.0
2010-07-12 15:40:00,59.49,59.54,59.48,59.49,10000.0,46.0632,46.1019,46.0555,46.0632,10000.0
2010-07-12 15:45:00,59.52,59.53,59.45,59.45,10400.0,46.0864,46.0942,46.0322,46.0322,10400.0
2010-07-12 15:50:00,59.45,59.46,59.42,59.46,14800.0,46.0322,46.04,46.009,46.04,14800.0
2010-07-12 15:55:00,59.46,59.5,59.44,59.5,28700.0,46.04,46.071,46.0245,46.071,28700.0
2010-07-13 09:30:00,60.12,60.15,60.06,60.08,10600.0,46.551,46.5743,46.5046,46.5201,10600.0
2010-07-13 09:35:00,60.11,60.22,60.11,60.2,5500.0,46.5433,46.6285,46.5433,46.613,5500.0
2010-07-13 09:40:00,60.22,60.27,60.09,60.14,18400.0,46.6285,46.6672,46.5278,46.5665,18400.0
2010-07-13 09:45:00,60.12,60.12,60.02,60.03,17000.0,46.551,46.551,46.4736,46.4813,17000.0
2010-07-13 09:50:00,60.05,60.17,60.03,60.11,14700.0,46.4968,46.5897,46.4813,46.5433,14700.0
2010-07-13 09:55:00,60.1,60.13,60.09,60.13,3200.0,46.5355,46.5588,46.5278,46.5588,3200.0
2010-07-13 10:00:00,60.16,60.3,60.16,60.3,5400.0,46.582,46.6904,46.582,46.6904,5400.0
2010-07-13 10:05:00,60.29,60.36,60.28,60.29,3200.0,46.6827,46.7369,46.6749,46.6827,3200.0
2010-07-13 10:10:00,60.27,60.27,60.23,60.26,6600.0,46.6672,46.6672,46.6362,46.6594,6600.0
2010-07-13 10:15:00,60.26,60.29,60.24,60.26,6400.0,46.6594,46.6827,46.6439,46.6594,6400.0
2010-07-13 10:20:00,60.3,60.31,60.25,60.25,2400.0,46.6904,46.6981,46.6517,46.6517,2400.0
2010-07-13 10:25:00,60.24,60.27,60.24,60.24,4800.0,46.6439,46.6672,46.6439,46.6439,4800.0
2010-07-13 10:30:00,60.26,60.26,60.16,60.19,10400.0,46.6594,46.6594,46.582,46.6052,10400.0
2010-07-13 10:35:00,60.16,60.21,60.13,60.19,8400.0,46.582,46.6207,46.5588,46.6052,8400.0
2010-07-13 10:40:00,60.18,60.18,60.12,60.16,4800.0,46.5975,46.5975,46.551,46.582,4800.0
2010-07-13 10:45:00,60.16,60.19,60.12,60.17,8500.0,46.582,46.6052,46.551,46.5897,8500.0
2010-07-13 10:50:00,60.21,60.23,60.21,60.22,1900.0,46.6207,46.6362,46.6207,46.6285,1900.0
2010-07-13 10:55:00,60.23,60.23,60.18,60.18,6800.0,46.6362,46.6362,46.5975,46.5975,6800.0
2010-07-13 11:00:00,60.17,60.22,60.16,60.22,3500.0,46.5897,46.6285,46.582,46.6285,3500.0
2010-07-13 11:05:00,60.25,60.31,60.25,60.31,1700.0,46.6517,46.6981,46.6517,46.6981,1700.0
2010-07-13 11:10:00,60.29,60.34,60.29,60.31,4700.0,46.6827,46.7214,46.6827,46.6981,4700.0
2010-07-13 11:15:00,60.3,60.31,60.29,60.29,2500.0,46.6904,46.6981,46.6827,46.6827,2500.0
2010-07-13 11:20:00,60.26,60.28,60.26,60.28,1100.0,46.6594,46.6749,46.6594,46.6749,1100.0
2010-07-13 11:25:00,60.29,60.32,60.29,60.31,3500.0,46.6827,46.7059,46.6827,46.6981,3500.0
2010-07-13 11:30:00,60.33,60.45,60.33,60.45,7200.0,46.7136,46.8065,46.7136,46.8065,7200.0
2010-07-13 11:35:00,60.44,60.53,60.44,60.51,6000.0,46.7988,46.8685,46.7988,46.853,6000.0
2010-07-13 11:40:00,60.5,60.53,60.49,60.49,6600.0,46.8453,46.8685,46.8375,46.8375,6600.0
2010-07-13 11:45:00,60.51,60.51,60.42,60.42,5200.0,46.853,46.853,46.7833,46.7833,5200.0
2010-07-13 11:50:00,60.43,60.47,60.4,60.41,16300.0,46.7911,46.822,46.7678,46.7756,16300.0
2010-07-13 11:55:00,60.42,60.42,60.37,60.39,21600.0,46.7833,46.7833,46.7446,46.7601,21600.0
2010-07-13 12:00:00,60.39,60.44,60.38,60.39,456400.0,46.7601,46.7988,46.7523,46.7601,456400.0
2010-07-13 12:05:00,60.39,60.42,60.38,60.39,13700.0,46.7601,46.7833,46.7523,46.7601,13700.0
2010-07-13 12:10:00,60.41,60.44,60.41,60.42,18000.0,46.7756,46.7988,46.7756,46.7833,18000.0
2010-07-13 12:15:00,60.44,60.45,60.43,60.44,2900.0,46.7988,46.8065,46.7911,46.7988,2900.0
2010-07-13 12:20:00,60.44,60.44,60.39,60.43,94000.0,46.7988,46.7988,46.7601,46.7911,94000.0
2010-07-13 12:25:00,60.43,60.5,60.43,60.49,8200.0,46.7911,46.8453,46.7911,46.8375,8200.0
2010-07-13 12:30:00,60.48,60.52,60.48,60.49,5600.0,46.8298,46.8608,46.8298,46.8375,5600.0
2010-07-13 12:35:00,60.49,60.5,60.48,60.48,1500.0,46.8375,46.8453,46.8298,46.8298,1500.0
2010-07-13 12:40:00,60.46,60.46,60.44,60.44,900.0,46.8143,46.8143,46.7988,46.7988,900.0
2010-07-13 12:45:00,60.42,60.43,60.39,60.4,1500.0,46.7833,46.7911,46.7601,46.7678,1500.0
2010-07-13 12:50:00,60.42,60.44,60.41,60.43,2900.0,46.7833,46.7988,46.7756,46.7911,2900.0
2010-07-13 12:55:00,60.44,60.46,60.42,60.42,1900.0,46.7988,46.8143,46.7833,46.7833,1900.0
2010-07-13 13:00:00,60.38,60.47,60.38,60.46,12000.0,46.7523,46.822,46.7523,46.8143,12000.0
2010-07-13 13:05:00,60.46,60.47,60.44,60.47,4100.0,46.8143,46.822,46.7988,46.822,4100.0
2010-07-13 13:10:00,60.45,60.46,60.33,60.34,46400.0,46.8065,46.8143,46.7136,46.7214,46400.0
2010-07-13 13:15:00,60.32,60.32,60.27,60.29,3800.0,46.7059,46.7059,46.6672,46.6827,3800.0
2010-07-13 13:20:00,60.27,60.31,60.26,60.3,4200.0,46.6672,46.6981,46.6594,46.6904,4200.0
2010-07-13 13:25:00,60.29,60.31,60.24,60.27,95000.0,46.6827,46.6981,46.6439,46.6672,95000.0
2010-07-13 13:30:00,60.3,60.33,60.3,60.33,6500.0,46.6904,46.7136,46.6904,46.7136,6500.0
2010-07-13 13:35:00,60.29,60.37,60.27,60.35,65500.0,46.6827,46.7446,46.6672,46.7291,65500.0
2010-07-13 13:40:00,60.36,60.36,60.31,60.32,3500.0,46.7369,46.7369,46.6981,46.7059,3500.0
2010-07-13 13:45:00,60.34,60.37,60.31,60.31,7100.0,46.7214,46.7446,46.6981,46.6981,7100.0
2010-07-13 13:50:00,60.31,60.31,60.25,60.25,64400.0,46.6981,46.6981,46.6517,46.6517,64400.0
2010-07-13 13:55:00,60.24,60.29,60.22,60.28,12600.0,46.6439,46.6827,46.6285,46.6749,12600.0
2010-07-13 14:00:00,60.28,60.4,60.27,60.38,18900.0,46.6749,46.7678,46.6672,46.7523,18900.0
2010-07-13 14:05:00,60.37,60.4,60.35,60.36,3200.0,46.7446,46.7678,46.7291,46.7369,3200.0
2010-07-13 14:10:00,60.35,60.39,60.35,60.38,3400.0,46.7291,46.7601,46.7291,46.7523,3400.0
2010-07-13 14:15:00,60.4,60.44,60.4,60.42,185100.0,46.7678,46.7988,46.7678,46.7833,185100.0
2010-07-13 14:20:00,60.41,60.42,60.34,60.38,4100.0,46.7756,46.7833,46.7214,46.7523,4100.0
2010-07-13 14:25:00,60.39,60.41,60.34,60.36,4000.0,46.7601,46.7756,46.7214,46.7369,4000.0
2010-07-13 14:30:00,60.36,60.44,60.36,60.39,2600.0,46.7369,46.7988,46.7369,46.7601,2600.0
2010-07-13 14:35:00,60.47,60.47,60.43,60.44,3800.0,46.822,46.822,46.7911,46.7988,3800.0
2010-07-13 14:40:00,60.44,60.49,60.44,60.45,3500.0,46.7988,46.8375,46.7988,46.8065,3500.0
2010-07-13 14:45:00,60.44,60.47,60.44,60.46,3500.0,46.7988,46.822,46.7988,46.8143,3500.0
2010-07-13 14:50:00,60.46,60.47,60.43,60.44,7000.0,46.8143,46.822,46.7911,46.7988,7000.0
2010-07-13 14:55:00,60.44,60.49,60.44,60.49,2900.0,46.7988,46.8375,46.7988,46.8375,2900.0
2010-07-13 15:00:00,60.5,60.58,60.5,60.56,10900.0,46.8453,46.9072,46.8453,46.8917,10900.0
2010-07-13 15:05:00,60.58,60.58,60.53,60.53,4000.0,46.9072,46.9072,46.8685,46.8685,4000.0
2010-07-13 15:10:00,60.53,60.57,60.53,60.57,11800.0,46.8685,46.8995,46.8685,46.8995,11800.0
2010-07-13 15:15:00,60.57,60.6,60.53,60.58,11700.0,46.8995,46.9227,46.8685,46.9072,11700.0
2010-07-13 15:20:00,60.58,60.58,60.51,60.51,3500.0,46.9072,46.9072,46.853,46.853,3500.0
2010-07-13 15:25:00,60.55,60.59,60.55,60.59,2800.0,46.884,46.915,46.884,46.915,2800.0
2010-07-13 15:30:00,60.59,60.59,60.53,60.55,2600.0,46.915,46.915,46.8685,46.884,2600.0
2010-07-13 15:35:00,60.55,60.6,60.55,60.6,3100.0,46.884,46.9227,46.884,46.9227,3100.0
2010-07-13 15:40:00,60.61,60.63,60.59,60.59,20300.0,46.9304,46.9459,46.915,46.915,20300.0
2010-07-13 15:45:00,60.6,60.67,60.6,60.61,15500.0,46.9227,46.9769,46.9227,46.9304,15500.0
2010-07-13 15:50:00,60.6,60.64,60.45,60.47,32600.0,46.9227,46.9537,46.8065,46.822,32600.0
2010-07-13 15:55:00,60.47,60.49,60.42,60.45,45400.0,46.822,46.8375,46.7833,46.8065,45400.0
2010-07-14 09:30:00,60.28,60.34,60.22,60.24,19700.0,46.6749,46.7214,46.6285,46.6439,19700.0
2010-07-14 09:35:00,60.26,60.29,60.17,60.25,8100.0,46.6594,46.6827,46.5897,46.6517,8100.0
2010-07-14 09:40:00,60.22,60.23,60.14,60.23,8700.0,46.6285,46.6362,46.5665,46.6362,8700.0
2010-07-14 09:45:00,60.22,60.33,60.2,60.3,15500.0,46.6285,46.7136,46.613,46.6904,15500.0
2010-07-14 09:50:00,60.31,60.32,60.16,60.19,10200.0,46.6981,46.7059,46.582,46.6052,10200.0
2010-07-14 09:55:00,60.21,60.21,60.16,60.19,20600.0,46.6207,46.6207,46.582,46.6052,20600.0
2010-07-14 10:00:00,60.19,60.19,60.07,60.09,18300.0,46.6052,46.6052,46.5123,46.5278,18300.0
2010-07-14 10:05:00,60.14,60.21,60.13,60.21,7400.0,46.5665,46.6207,46.5588,46.6207,7400.0
2010-07-14 10:10:00,60.2,60.26,60.19,60.23,10800.0,46.613,46.6594,46.6052,46.6362,10800.0
2010-07-14 10:15:00,60.24,60.26,60.19,60.25,6900.0,46.6439,46.6594,46.6052,46.6517,6900.0
2010-07-14 10:20:00,60.29,60.36,60.29,60.36,6600.0,46.6827,46.7369,46.6827,46.7369,6600.0
2010-07-14 10:25:00,60.37,60.38,60.32,60.32,4100.0,46.7446,46.7523,46.7059,46.7059,4100.0
2010-07-14 10:30:00,60.33,60.41,60.31,60.38,12900.0,46.7136,46.7756,46.6981,46.7523,12900.0
2010-07-14 10:35:00,60.37,60.37,60.28,60.3,5900.0,46.7446,46.7446,46.6749,46.6904,5900.0
2010-07-14 10:40:00,60.29,60.33,60.29,60.33,9600.0,46.6827,46.7136,46.6827,46.7136,9600.0
2010-07-14 10:45:00,60.34,60.44,60.34,60.39,5300.0,46.7214,46.7988,46.7214,46.7601,5300.0
2010-07-14 10:50:00,60.39,60.43,60.34,60.36,2500.0,46.7601,46.7911,46.7214,46.7369,2500.0
2010-07-14 10:55:00,60.33,60.37,60.31,60.37,8400.0,46.7136,46.7446,46.6981,46.7446,8400.0
2010-07-14 11:00:00,60.41,60.48,60.35,60.48,110900.0,46.7756,46.8298,46.7291,46.8298,110900.0
2010-07-14 11:05:00,60.47,60.47,60.42,60.44,415700.0,46.822,46.822,46.7833,46.7988,415700.0
2010-07-14 11:10:00,60.43,60.46,60.38,60.46,26400.0,46.7911,46.8143,46.7523,46.8143,26400.0
2010-07-14 11:15:00,60.47,60.54,60.47,60.54,19100.0,46.822,46.8762,46.822,46.8762,19100.0
2010-07-14 11:20:00,60.54,60.56,60.52,60.56,2200.0,46.8762,46.8917,46.8608,46.8917,2200.0
2010-07-14 11:25:00,60.56,60.56,60.5,60.54,2600.0,46.8917,46.8917,46.8453,46.8762,2600.0
2010-07-14 11:30:00,60.55,60.59,60.55,60.59,5000.0,46.884,46.915,46.884,46.915,5000.0
2010-07-14 11:35:00,60.58,60.59,60.54,60.57,7600.0,46.9072,46.915,46.8762,46.8995,7600.0
2010-07-14 11:40:00,60.57,60.62,60.55,60.61,5800.0,46.8995,46.9382,46.884,46.9304,5800.0
2010-07-14 11:45:00,60.61,60.66,60.59,60.64,19800.0,46.9304,46.9692,46.915,46.9537,19800.0
2010-07-14 11:50:00,60.65,60.66,60.62,60.66,2200.0,46.9614,46.9692,46.9382,46.9692,2200.0
2010-07-14 11:55:00,60.63,60.64,60.6,60.6,3200.0,46.9459,46.9537,46.9227,46.9227,3200.0
2010-07-14 12:00:00,60.57,60.58,60.55,60.55,5700.0,46.8995,46.9072,46.884,46.884,5700.0
2010-07-14 12:05:00,60.55,60.56,60.55,60.56,3000.0,46.884,46.8917,46.884,46.8917,3000.0
2010-07-14 12:10:00,60.58,60.58,60.52,60.55,6800.0,46.9072,46.9072,46.8608,46.884,6800.0
2010-07-14 12:15:00,60.53,60.58,60.53,60.57,1500.0,46.8685,46.9072,46.8685,46.8995,1500.0
2010-07-14 12:20:00,60.58,60.58,60.55,60.56,11900.0,46.9072,46.9072,46.884,46.8917,11900.0
2010-07-14 12:25:00,60.58,60.59,60.58,60.58,4800.0,46.9072,46.915,46.9072,46.9072,4800.0
2010-07-14 12:30:00,60.57,60.61,60.57,60.6,4000.0,46.8995,46.9304,46.8995,46.9227,4000.0
2010-07-14 12:35:00,60.6,60.6,60.6,60.6,100.0,46.9227,46.9227,46.9227,46.9227,100.0
2010-07-14 12:40:00,60.6,60.6,60.58,60.59,1500.0,46.9227,46.9227,46.9072,46.915,1500.0
2010-07-14 12:45:00,60.6,60.6,60.57,60.57,500.0,46.9227,46.9227,46.8995,46.8995,500.0
2010-07-14 12:50:00,60.56,60.56,60.48,60.48,1900.0,46.8917,46.8917,46.8298,46.8298,1900.0
2010-07-14 12:55:00,60.49,60.49,60.47,60.49,1700.0,46.8375,46.8375,46.822,46.8375,1700.0
2010-07-14 13:00:00,60.51,60.51,60.46,60.46,18600.0,46.853,46.853,46.8143,46.8143,18600.0
2010-07-14 13:05:00,60.46,60.47,60.46,60.46,2200.0,46.8143,46.822,46.8143,46.8143,2200.0
2010-07-14 13:10:00,60.46,60.5,60.45,60.48,800.0,46.8143,46.8453,46.8065,46.8298,800.0
2010-07-14 13:15:00,60.5,60.52,60.48,60.52,4900.0,46.8453,46.8608,46.8298,46.8608,4900.0
2010-07-14 13:20:00,60.5,60.55,60.5,60.5,5600.0,46.8453,46.884,46.8453,46.8453,5600.0
2010-07-14 13:25:00,60.49,60.5,60.47,60.49,10700.0,46.8375,46.8453,46.822,46.8375,10700.0
2010-07-14 13:30:00,60.5,60.53,60.49,60.52,9800.0,46.8453,46.8685,46.8375,46.8608,9800.0
2010-07-14 13:35:00,60.51,60.51,60.48,60.48,2500.0,46.853,46.853,46.8298,46.8298,2500.0
2010-07-14 13:40:00,60.46,60.49,60.42,60.42,900.0,46.8143,46.8375,46.7833,46.7833,900.0
2010-07-14 13:45:00,60.42,60.43,60.39,60.39,19700.0,46.7833,46.7911,46.7601,46.7601,19700.0
2010-07-14 13:50:00,60.39,60.39,60.29,60.29,6400.0,46.7601,46.7601,46.6827,46.6827,6400.0
2010-07-14 13:55:00,60.29,60.35,60.29,60.34,2500.0,46.6827,46.7291,46.6827,46.7214,2500.0
2010-07-14 14:00:00,60.33,60.34,60.21,60.26,25900.0,46.7136,46.7214,46.6207,46.6594,25900.0
2010-07-14 14:05:00,60.28,60.3,60.13,60.22,18900.0,46.6749,46.6904,46.5588,46.6285,18900.0
2010-07-14 14:10:00,60.2,60.24,60.11,60.15,10400.0,46.613,46.6439,46.5433,46.5743,10400.0
2010-07-14 14:15:00,60.12,60.21,60.11,60.21,15900.0,46.551,46.6207,46.5433,46.6207,15900.0
2010-07-14 14:20:00,60.2,60.21,60.07,60.09,58100.0,46.613,46.6207,46.5123,46.5278,58100.0
2010-07-14 14:25:00,60.04,60.12,60.0,60.09,65500.0,46.4891,46.551,46.4581,46.5278,65500.0
2010-07-14 14:30:00,60.1,60.18,60.07,60.16,71600.0,46.5355,46.5975,46.5123,46.582,71600.0
2010-07-14 14:35:00,60.15,60.19,60.14,60.16,7100.0,46.5743,46.6052,46.5665,46.582,7100.0
2010-07-14 14:40:00,60.15,60.18,60.13,60.13,3600.0,46.5743,46.5975,46.5588,46.5588,3600.0
2010-07-14 14:45:00,60.15,60.22,60.14,60.2,11900.0,46.5743,46.6285,46.5665,46.613,11900.0
2010-07-14 14:50:00,60.2,60.24,60.19,60.19,4500.0,46.613,46.6439,46.6052,46.6052,4500.0
2010-07-14 14:55:00,60.2,60.25,60.19,60.23,31700.0,46.613,46.6517,46.6052,46.6362,31700.0
2010-07-14 15:00:00,60.26,60.33,60.24,60.3,17200.0,46.6594,46.7136,46.6439,46.6904,17200.0
2010-07-14 15:05:00,60.29,60.29,60.21,60.23,7100.0,46.6827,46.6827,46.6207,46.6362,7100.0
2010-07-14 15:10:00,60.23,60.24,60.18,60.19,8100.0,46.6362,46.6439,46.5975,46.6052,8100.0
2010-07-14 15:15:00,60.21,60.33,60.19,60.31,19900.0,46.6207,46.7136,46.6052,46.6981,19900.0
2010-07-14 15:20:00,60.3,60.35,60.29,60.33,8700.0,46.6904,46.7291,46.6827,46.7136,8700.0
2010-07-14 15:25:00,60.36,60.4,60.35,60.35,7000.0,46.7369,46.7678,46.7291,46.7291,7000.0
2010-07-14 15:30:00,60.34,60.36,60.3,60.31,11300.0,46.7214,46.7369,46.6904,46.6981,11300.0
2010-07-14 15:35:00,60.32,60.33,60.27,60.31,4900.0,46.7059,46.7136,46.6672,46.6981,4900.0
2010-07-14 15:40:00,60.28,60.28,60.17,60.18,97000.0,46.6749,46.6749,46.5897,46.5975,97000.0
2010-07-14 15:45:00,60.18,60.34,60.18,60.34,19300.0,46.5975,46.7214,46.5975,46.7214,19300.0
2010-07-14 15:50:00,60.35,60.38,60.31,60.37,12100.0,46.7291,46.7523,46.6981,46.7446,12100.0
2010-07-14 15:55:00,60.37,60.45,60.36,60.45,60600.0,46.7446,46.8065,46.7369,46.8065,60600.0
2010-07-15 09:30:00,60.38,60.42,60.32,60.35,27000.0,46.7523,46.7833,46.7059,46.7291,27000.0
2010-07-15 09:35:00,60.32,60.41,60.32,60.35,3500.0,46.7059,46.7756,46.7059,46.7291,3500.0
2010-07-15 09:40:00,60.32,60.32,60.23,60.23,7400.0,46.7059,46.7059,46.6362,46.6362,7400.0
2010-07-15 09:45:00,60.23,60.26,60.18,60.24,5600.0,46.6362,46.6594,46.5975,46.6439,5600.0
2010-07-15 09:50:00,60.24,60.31,60.21,60.29,19100.0,46.6439,46.6981,46.6207,46.6827,19100.0
2010-07-15 09:55:00,60.27,60.34,60.26,60.31,24900.0,46.6672,46.7214,46.6594,46.6981,24900.0
2010-07-15 10:00:00,60.3,60.31,59.95,59.95,85700.0,46.6904,46.6981,46.4194,46.4194,85700.0
2010-07-15 10:05:00,59.98,60.0,59.92,59.95,17900.0,46.4426,46.4581,46.3962,46.4194,17900.0
2010-07-15 10:10:00,59.91,59.91,59.75,59.82,30500.0,46.3884,46.3884,46.2645,46.3187,30500.0
2010-07-15 10:15:00,59.8,59.8,59.65,59.69,46900.0,46.3033,46.3033,46.1871,46.2181,46900.0
2010-07-15 10:20:00,59.69,59.75,59.62,59.72,30300.0,46.2181,46.2645,46.1639,46.2413,30300.0
2010-07-15 10:25:00,59.73,59.81,59.72,59.81,13200.0,46.2491,46.311,46.2413,46.311,13200.0
2010-07-15 10:30:00,59.8,59.81,59.75,59.75,3600.0,46.3033,46.311,46.2645,46.2645,3600.0
2010-07-15 10:35:00,59.76,59.87,59.72,59.87,2700.0,46.2723,46.3575,46.2413,46.3575,2700.0
2010-07-15 10:40:00,59.85,59.85,59.76,59.82,23400.0,46.342,46.342,46.2723,46.3187,23400.0
2010-07-15 10:45:00,59.8,59.9,59.77,59.88,19800.0,46.3033,46.3807,46.28,46.3652,19800.0
2010-07-15 10:50:00,59.86,59.89,59.85,59.85,6100.0,46.3497,46.3729,46.342,46.342,6100.0
2010-07-15 10:55:00,59.89,59.89,59.83,59.85,9300.0,46.3729,46.3729,46.3265,46.342,9300.0
2010-07-15 11:00:00,59.85,59.89,59.8,59.8,12300.0,46.342,46.3729,46.3033,46.3033,12300.0
2010-07-15 11:05:00,59.78,59.78,59.75,59.77,7600.0,46.2878,46.2878,46.2645,46.28,7600.0
2010-07-15 11:10:00,59.8,59.81,59.8,59.81,700.0,46.3033,46.311,46.3033,46.311,700.0
2010-07-15 11:15:00,59.87,59.9,59.86,59.88,1500.0,46.3575,46.3807,46.3497,46.3652,1500.0
2010-07-15 11:20:00,59.88,59.97,59.88,59.97,8400.0,46.3652,46.4349,46.3652,46.4349,8400.0
2010-07-15 11:25:00,59.93,59.97,59.93,59.97,16500.0,46.4039,46.4349,46.4039,46.4349,16500.0
2010-07-15 11:30:00,59.98,59.98,59.9,59.91,15000.0,46.4426,46.4426,46.3807,46.3884,15000.0
2010-07-15 11:35:00,59.91,60.0,59.91,60.0,19400.0,46.3884,46.4581,46.3884,46.4581,19400.0
2010-07-15 11:40:00,59.99,59.99,59.95,59.97,5400.0,46.4504,46.4504,46.4194,46.4349,5400.0
2010-07-15 11:45:00,59.96,59.97,59.93,59.93,10300.0,46.4271,46.4349,46.4039,46.4039,10300.0
2010-07-15 11:50:00,59.91,59.97,59.91,59.95,1300.0,46.3884,46.4349,46.3884,46.4194,1300.0
2010-07-15 11:55:00,59.98,59.98,59.87,59.88,47200.0,46.4426,46.4426,46.3575,46.3652,47200.0
2010-07-15 12:00:00,59.85,59.86,59.83,59.84,122600.0,46.342,46.3497,46.3265,46.3342,122600.0
2010-07-15 12:05:00,59.83,59.88,59.83,59.85,3600.0,46.3265,46.3652,46.3265,46.342,3600.0
2010-07-15 12:10:00,59.83,59.89,59.83,59.89,600.0,46.3265,46.3729,46.3265,46.3729,600.0
2010-07-15 12:15:00,59.89,59.9,59.86,59.86,1900.0,46.3729,46.3807,46.3497,46.3497,1900.0
2010-07-15 12:20:00,59.84,59.84,59.77,59.77,2500.0,46.3342,46.3342,46.28,46.28,2500.0
2010-07-15 12:25:00,59.79,59.8,59.79,59.8,2000.0,46.2955,46.3033,46.2955,46.3033,2000.0
2010-07-15 12:30:00,59.78,59.82,59.77,59.82,13800.0,46.2878,46.3187,46.28,46.3187,13800.0
2010-07-15 12:35:00,59.81,59.81,59.78,59.8,1100.0,46.311,46.311,46.2878,46.3033,1100.0
2010-07-15 12:40:00,59.81,59.81,59.76,59.8,3500.0,46.311,46.311,46.2723,46.3033,3500.0
2010-07-15 12:45:00,59.81,59.85,59.81,59.84,1800.0,46.311,46.342,46.311,46.3342,1800.0
2010-07-15 12:50:00,59.85,59.91,59.83,59.91,900.0,46.342,46.3884,46.3265,46.3884,900.0
2010-07-15 12:55:00,59.91,59.91,59.86,59.86,1100.0,46.3884,46.3884,46.3497,46.3497,1100.0
2010-07-15 13:00:00,59.87,59.95,59.87,59.93,9000.0,46.3575,46.4194,46.3575,46.4039,9000.0
2010-07-15 13:05:00,59.92,60.0,59.92,60.0,2000.0,46.3962,46.4581,46.3962,46.4581,2000.0
2010-07-15 13:10:00,59.99,59.99,59.95,59.98,19500.0,46.4504,46.4504,46.4194,46.4426,19500.0
2010-07-15 13:15:00,59.99,60.09,59.99,60.08,2800.0,46.4504,46.5278,46.4504,46.5201,2800.0
2010-07-15 13:20:00,60.1,60.14,60.1,60.12,3400.0,46.5355,46.5665,46.5355,46.551,3400.0
2010-07-15 13:25:00,60.18,60.2,60.14,60.14,4800.0,46.5975,46.613,46.5665,46.5665,4800.0
2010-07-15 13:30:00,60.16,60.19,60.08,60.08,5800.0,46.582,46.6052,46.5201,46.5201,5800.0
2010-07-15 13:35:00,60.08,60.12,60.08,60.1,3400.0,46.5201,46.551,46.5201,46.5355,3400.0
2010-07-15 13:40:00,60.09,60.11,60.07,60.07,3000.0,46.5278,46.5433,46.5123,46.5123,3000.0
2010-07-15 13:45:00,60.09,60.13,60.09,60.13,6200.0,46.5278,46.5588,46.5278,46.5588,6200.0
2010-07-15 13:50:00,60.12,60.12,60.06,60.06,600.0,46.551,46.551,46.5046,46.5046,600.0
2010-07-15 13:55:00,60.06,60.09,60.06,60.08,600.0,46.5046,46.5278,46.5046,46.5201,600.0
2010-07-15 14:00:00,60.05,60.18,60.05,60.14,6000.0,46.4968,46.5975,46.4968,46.5665,6000.0
2010-07-15 14:05:00,60.11,60.11,60.05,60.05,4300.0,46.5433,46.5433,46.4968,46.4968,4300.0
2010-07-15 14:10:00,60.05,60.09,60.04,60.09,1900.0,46.4968,46.5278,46.4891,46.5278,1900.0
2010-07-15 14:15:00,60.07,60.12,60.07,60.12,1300.0,46.5123,46.551,46.5123,46.551,1300.0
2010-07-15 14:20:00,60.17,60.17,60.1,60.13,5300.0,46.5897,46.5897,46.5355,46.5588,5300.0
2010-07-15 14:25:00,60.13,60.23,60.13,60.22,14300.0,46.5588,46.6362,46.5588,46.6285,14300.0
2010-07-15 14:30:00,60.26,60.26,60.19,60.19,32900.0,46.6594,46.6594,46.6052,46.6052,32900.0
2010-07-15 14:35:00,60.21,60.22,60.15,60.2,33200.0,46.6207,46.6285,46.5743,46.613,33200.0
2010-07-15 14:40:00,60.2,60.21,60.16,60.16,2400.0,46.613,46.6207,46.582,46.582,2400.0
2010-07-15 14:45:00,60.19,60.25,60.15,60.23,55100.0,46.6052,46.6517,46.5743,46.6362,55100.0
2010-07-15 14:50:00,60.22,60.25,60.2,60.22,21500.0,46.6285,46.6517,46.613,46.6285,21500.0
2010-07-15 14:55:00,60.21,60.22,60.13,60.15,29700.0,46.6207,46.6285,46.5588,46.5743,29700.0
2010-07-15 15:00:00,60.16,60.18,60.15,60.17,1400.0,46.582,46.5975,46.5743,46.5897,1400.0
2010-07-15 15:05:00,60.16,60.18,60.02,60.03,14900.0,46.582,46.5975,46.4736,46.4813,14900.0
2010-07-15 15:10:00,60.01,60.01,59.92,59.94,30100.0,46.4659,46.4659,46.3962,46.4117,30100.0
2010-07-15 15:15:00,59.91,59.98,59.89,59.95,16700.0,46.3884,46.4426,46.3729,46.4194,16700.0
2010-07-15 15:20:00,59.93,60.0,59.89,59.97,10900.0,46.4039,46.4581,46.3729,46.4349,10900.0
2010-07-15 15:25:00,59.92,60.09,59.89,60.09,64100.0,46.3962,46.5278,46.3729,46.5278,64100.0
2010-07-15 15:30:00,60.1,60.24,60.1,60.17,35800.0,46.5355,46.6439,46.5355,46.5897,35800.0
2010-07-15 15:35:00,60.18,60.36,60.15,60.32,19200.0,46.5975,46.7369,46.5743,46.7059,19200.0
2010-07-15 15:40:00,60.33,60.42,60.27,60.41,26000.0,46.7136,46.7833,46.6672,46.7756,26000.0
2010-07-15 15:45:00,60.4,60.58,60.38,60.47,69900.0,46.7678,46.9072,46.7523,46.822,69900.0
2010-07-15 15:50:00,60.48,60.63,60.46,60.59,64500.0,46.8298,46.9459,46.8143,46.915,64500.0
2010-07-15 15:55:00,60.6,60.62,60.47,60.49,86300.0,46.9227,46.9382,46.822,46.8375,86300.0
2010-07-16 09:30:00,60.08,60.16,59.99,60.01,17700.0,46.5201,46.582,46.4504,46.4659,17700.0
2010-07-16 09:35:00,60.0,60.09,59.98,59.98,11900.0,46.4581,46.5278,46.4426,46.4426,11900.0
2010-07-16 09:40:00,59.97,60.01,59.87,59.87,7400.0,46.4349,46.4659,46.3575,46.3575,7400.0
2010-07-16 09:45:00,59.85,59.89,59.75,59.79,23300.0,46.342,46.3729,46.2645,46.2955,23300.0
2010-07-16 09:50:00,59.8,59.85,59.65,59.75,281200.0,46.3033,46.342,46.1871,46.2645,281200.0
2010-07-16 09:55:00,59.67,59.68,59.45,59.55,265300.0,46.2026,46.2103,46.0322,46.1097,265300.0
2010-07-16 10:00:00,59.52,59.56,59.47,59.53,91700.0,46.0864,46.1174,46.0477,46.0942,91700.0
2010-07-16 10:05:00,59.52,59.52,59.27,59.34,57300.0,46.0864,46.0864,45.8929,45.9471,57300.0
2010-07-16 10:10:00,59.32,59.43,59.32,59.41,36700.0,45.9316,46.0168,45.9316,46.0013,36700.0
2010-07-16 10:15:00,59.39,59.48,59.39,59.47,19900.0,45.9858,46.0555,45.9858,46.0477,19900.0
2010-07-16 10:20:00,59.48,59.5,59.43,59.49,29600.0,46.0555,46.071,46.0168,46.0632,29600.0
2010-07-16 10:25:00,59.47,59.48,59.4,59.46,11900.0,46.0477,46.0555,45.9935,46.04,11900.0
2010-07-16 10:30:00,59.46,59.48,59.38,59.48,13000.0,46.04,46.0555,45.978,46.0555,13000.0
2010-07-16 10:35:00,59.49,59.49,59.41,59.46,18300.0,46.0632,46.0632,46.0013,46.04,18300.0
2010-07-16 10:40:00,59.44,59.44,59.41,59.43,19600.0,46.0245,46.0245,46.0013,46.0168,19600.0
2010-07-16 10:45:00,59.51,59.55,59.49,59.49,1500.0,46.0787,46.1097,46.0632,46.0632,1500.0
2010-07-16 10:50:00,59.46,59.54,59.46,59.48,12800.0,46.04,46.1019,46.04,46.0555,12800.0
2010-07-16 10:55:00,59.51,59.57,59.5,59.55,4100.0,46.0787,46.1252,46.071,46.1097,4100.0
2010-07-16 11:00:00,59.56,59.58,59.44,59.44,2400.0,46.1174,46.1329,46.0245,46.0245,2400.0
2010-07-16 11:05:00,59.42,59.46,59.42,59.43,15700.0,46.009,46.04,46.009,46.0168,15700.0
2010-07-16 11:10:00,59.45,59.45,59.44,59.44,1000.0,46.0322,46.0322,46.0245,46.0245,1000.0
2010-07-16 11:15:00,59.46,59.46,59.4,59.4,1900.0,46.04,46.04,45.9935,45.9935,1900.0
2010-07-16 11:20:00,59.37,59.38,59.23,59.29,21400.0,45.9703,45.978,45.8619,45.9084,21400.0
2010-07-16 11:25:00,59.27,59.39,59.24,59.37,4900.0,45.8929,45.9858,45.8696,45.9703,4900.0
2010-07-16 11:30:00,59.33,59.35,59.31,59.31,69300.0,45.9393,45.9548,45.9238,45.9238,69300.0
2010-07-16 11:35:00,59.3,59.34,59.2,59.3,31400.0,45.9161,45.9471,45.8387,45.9161,31400.0
2010-07-16 11:40:00,59.28,59.33,59.28,59.31,7700.0,45.9006,45.9393,45.9006,45.9238,7700.0
2010-07-16 11:45:00,59.31,59.31,59.25,59.26,4300.0,45.9238,45.9238,45.8774,45.8851,4300.0
2010-07-16 11:50:00,59.27,59.27,59.18,59.19,6100.0,45.8929,45.8929,45.8232,45.8309,6100.0
2010-07-16 11:55:00,59.19,59.24,59.18,59.18,4300.0,45.8309,45.8696,45.8232,45.8232,4300.0
2010-07-16 12:00:00,59.17,59.2,59.16,59.18,6300.0,45.8154,45.8387,45.8077,45.8232,6300.0
2010-07-16 12:05:00,59.17,59.21,59.15,59.2,14600.0,45.8154,45.8464,45.8,45.8387,14600.0
2010-07-16 12:10:00,59.24,59.27,59.16,59.16,5400.0,45.8696,45.8929,45.8077,45.8077,5400.0
2010-07-16 12:15:00,59.16,59.16,59.04,59.04,19700.0,45.8077,45.8077,45.7148,45.7148,19700.0
2010-07-16 12:20:00,59.07,59.13,59.07,59.11,1900.0,45.738,45.7845,45.738,45.769,1900.0
2010-07-16 12:25:00,59.12,59.16,59.09,59.14,14100.0,45.7767,45.8077,45.7535,45.7922,14100.0
2010-07-16 12:30:00,59.14,59.18,59.13,59.13,5800.0,45.7922,45.8232,45.7845,45.7845,5800.0
2010-07-16 12:35:00,59.13,59.15,59.09,59.12,5600.0,45.7845,45.8,45.7535,45.7767,5600.0
2010-07-16 12:40:00,59.15,59.18,59.14,59.17,1900.0,45.8,45.8232,45.7922,45.8154,1900.0
2010-07-16 12:45:00,59.19,59.19,59.12,59.18,2400.0,45.8309,45.8309,45.7767,45.8232,2400.0
2010-07-16 12:50:00,59.15,59.18,59.1,59.12,6300.0,45.8,45.8232,45.7612,45.7767,6300.0
2010-07-16 12:55:00,59.13,59.13,59.03,59.07,9400.0,45.7845,45.7845,45.707,45.738,9400.0
2010-07-16 13:00:00,59.07,59.09,59.02,59.04,23300.0,45.738,45.7535,45.6993,45.7148,23300.0
2010-07-16 13:05:00,59.04,59.12,59.04,59.11,12800.0,45.7148,45.7767,45.7148,45.769,12800.0
2010-07-16 13:10:00,59.08,59.11,59.04,59.05,11600.0,45.7458,45.769,45.7148,45.7225,11600.0
2010-07-16 13:15:00,59.07,59.14,59.07,59.12,24500.0,45.738,45.7922,45.738,45.7767,24500.0
2010-07-16 13:20:00,59.13,59.13,59.06,59.09,3600.0,45.7845,45.7845,45.7303,45.7535,3600.0
2010-07-16 13:25:00,59.08,59.08,58.99,59.02,58100.0,45.7458,45.7458,45.6761,45.6993,58100.0
2010-07-16 13:30:00,59.02,59.15,59.01,59.13,11700.0,45.6993,45.8,45.6916,45.7845,11700.0
2010-07-16 13:35:00,59.16,59.2,59.1,59.13,3200.0,45.8077,45.8387,45.7612,45.7845,3200.0
2010-07-16 13:40:00,59.13,59.13,59.02,59.02,23100.0,45.7845,45.7845,45.6993,45.6993,23100.0
2010-07-16 13:45:00,59.03,59.05,58.95,59.04,156000.0,45.707,45.7225,45.6451,45.7148,156000.0
2010-07-16 13:50:00,59.03,59.03,58.92,58.94,15000.0,45.707,45.707,45.6219,45.6374,15000.0
2010-07-16 13:55:00,58.95,59.01,58.94,58.99,22000.0,45.6451,45.6916,45.6374,45.6761,22000.0
2010-07-16 14:00:00,58.97,59.05,58.97,59.05,23300.0,45.6606,45.7225,45.6606,45.7225,23300.0
2010-07-16 14:05:00,59.03,59.04,58.97,59.04,7800.0,45.707,45.7148,45.6606,45.7148,7800.0
2010-07-16 14:10:00,59.03,59.07,58.99,59.02,16400.0,45.707,45.738,45.6761,45.6993,16400.0
2010-07-16 14:15:00,59.02,59.02,58.92,58.94,18600.0,45.6993,45.6993,45.6219,45.6374,18600.0
2010-07-16 14:20:00,58.93,58.99,58.92,58.97,2400.0,45.6296,45.6761,45.6219,45.6606,2400.0
2010-07-16 14:25:00,59.02,59.02,58.97,58.97,9900.0,45.6993,45.6993,45.6606,45.6606,9900.0
2010-07-16 14:30:00,58.98,59.01,58.94,58.98,24300.0,45.6683,45.6916,45.6374,45.6683,24300.0
2010-07-16 14:35:00,58.99,58.99,58.91,58.95,8500.0,45.6761,45.6761,45.6141,45.6451,8500.0
2010-07-16 14:40:00,58.94,58.94,58.89,58.89,2700.0,45.6374,45.6374,45.5986,45.5986,2700.0
2010-07-16 14:45:00,58.95,59.0,58.92,58.94,22000.0,45.6451,45.6838,45.6219,45.6374,22000.0
2010-07-16 14:50:00,58.93,58.95,58.87,58.93,17600.0,45.6296,45.6451,45.5832,45.6296,17600.0
2010-07-16 14:55:00,58.93,58.95,58.9,58.92,2100.0,45.6296,45.6451,45.6064,45.6219,2100.0
2010-07-16 15:00:00,58.9,58.93,58.87,58.92,22000.0,45.6064,45.6296,45.5832,45.6219,22000.0
2010-07-16 15:05:00,58.95,58.97,58.88,58.89,58000.0,45.6451,45.6606,45.5909,45.5986,58000.0
2010-07-16 15:10:00,58.87,58.87,58.8,58.87,61000.0,45.5832,45.5832,45.529,45.5832,61000.0
2010-07-16 15:15:00,58.87,58.87,58.81,58.81,10500.0,45.5832,45.5832,45.5367,45.5367,10500.0
2010-07-16 15:20:00,58.81,58.81,58.71,58.72,21400.0,45.5367,45.5367,45.4593,45.467,21400.0
2010-07-16 15:25:00,58.68,58.75,58.65,58.72,11100.0,45.436,45.4902,45.4128,45.467,11100.0
2010-07-16 15:30:00,58.73,58.79,58.73,58.79,6500.0,45.4747,45.5212,45.4747,45.5212,6500.0
2010-07-16 15:35:00,58.79,58.91,58.78,58.83,6800.0,45.5212,45.6141,45.5135,45.5522,6800.0
2010-07-16 15:40:00,58.82,58.88,58.81,58.84,8200.0,45.5444,45.5909,45.5367,45.5599,8200.0
2010-07-16 15:45:00,58.84,58.84,58.67,58.7,22900.0,45.5599,45.5599,45.4283,45.4515,22900.0
2010-07-16 15:50:00,58.7,58.85,58.68,58.85,26400.0,45.4515,45.5677,45.436,45.5677,26400.0
2010-07-16 15:55:00,58.85,58.87,58.73,58.74,55200.0,45.5677,45.5832,45.4747,45.4825,55200.0
2010-07-19 09:30:00,59.0,59.07,58.96,59.07,7100.0,45.6838,45.738,45.6528,45.738,7100.0
2010-07-19 09:35:00,59.09,59.11,59.0,59.0,9400.0,45.7535,45.769,45.6838,45.6838,9400.0
2010-07-19 09:40:00,58.99,59.09,58.96,59.09,5700.0,45.6761,45.7535,45.6528,45.7535,5700.0
2010-07-19 09:45:00,59.1,59.16,59.09,59.11,28000.0,45.7612,45.8077,45.7535,45.769,28000.0
2010-07-19 09:50:00,59.11,59.17,59.11,59.16,8900.0,45.769,45.8154,45.769,45.8077,8900.0
2010-07-19 09:55:00,59.15,59.16,59.08,59.08,8500.0,45.8,45.8077,45.7458,45.7458,8500.0
2010-07-19 10:00:00,59.08,59.09,58.99,59.02,14500.0,45.7458,45.7535,45.6761,45.6993,14500.0
2010-07-19 10:05:00,59.07,59.08,58.89,58.89,2300.0,45.738,45.7458,45.5986,45.5986,2300.0
2010-07-19 10:10:00,58.9,58.9,58.83,58.85,2000.0,45.6064,45.6064,45.5522,45.5677,2000.0
2010-07-19 10:15:00,58.83,58.87,58.83,58.84,300.0,45.5522,45.5832,45.5522,45.5599,300.0
2010-07-19 10:20:00,58.86,58.86,58.72,58.72,15900.0,45.5754,45.5754,45.467,45.467,15900.0
2010-07-19 10:25:00,58.68,58.72,58.63,58.64,10100.0,45.436,45.467,45.3973,45.4051,10100.0
2010-07-19 10:30:00,58.6,58.72,58.59,58.65,4700.0,45.3741,45.467,45.3663,45.4128,4700.0
2010-07-19 10:35:00,58.72,58.73,58.72,58.73,3100.0,45.467,45.4747,45.467,45.4747,3100.0
2010-07-19 10:40:00,58.62,58.68,58.59,58.68,9100.0,45.3896,45.436,45.3663,45.436,9100.0
2010-07-19 10:45:00,58.64,58.64,58.54,58.58,3400.0,45.4051,45.4051,45.3276,45.3586,3400.0
2010-07-19 10:50:00,58.5,58.56,58.5,58.56,5400.0,45.2967,45.3431,45.2967,45.3431,5400.0
2010-07-19 10:55:00,58.57,58.63,58.54,58.63,1500.0,45.3509,45.3973,45.3276,45.3973,1500.0
2010-07-19 11:00:00,58.61,58.72,58.61,58.71,1400.0,45.3818,45.467,45.3818,45.4593,1400.0
2010-07-19 11:05:00,58.75,58.77,58.75,58.76,700.0,45.4902,45.5057,45.4902,45.498,700.0
2010-07-19 11:10:00,58.74,58.74,58.72,58.74,1900.0,45.4825,45.4825,45.467,45.4825,1900.0
2010-07-19 11:15:00,58.74,58.82,58.74,58.8,4300.0,45.4825,45.5444,45.4825,45.529,4300.0
2010-07-19 11:20:00,58.79,58.85,58.79,58.85,1000.0,45.5212,45.5677,45.5212,45.5677,1000.0
2010-07-19 11:25:00,58.85,58.85,58.82,58.82,1300.0,45.5677,45.5677,45.5444,45.5444,1300.0
2010-07-19 11:30:00,58.81,58.81,58.78,58.78,500.0,45.5367,45.5367,45.5135,45.5135,500.0
2010-07-19 11:35:00,58.77,58.77,58.71,58.71,200.0,45.5057,45.5057,45.4593,45.4593,200.0
2010-07-19 11:40:00,58.73,58.73,58.73,58.73,1400.0,45.4747,45.4747,45.4747,45.4747,1400.0
2010-07-19 11:45:00,58.73,58.75,58.72,58.74,1500.0,45.4747,45.4902,45.467,45.4825,1500.0
2010-07-19 11:50:00,58.74,58.74,58.74,58.74,0.0,45.4825,45.4825,45.4825,45.4825,0.0
2010-07-19 11:55:00,58.74,58.74,58.74,58.74,0.0,45.4825,45.4825,45.4825,45.4825,0.0
2010-07-19 12:00:00,58.83,58.83,58.74,58.74,4000.0,45.5522,45.5522,45.4825,45.4825,4000.0
2010-07-19 12:05:00,58.74,58.77,58.73,58.77,2300.0,45.4825,45.5057,45.4747,45.5057,2300.0
2010-07-19 12:10:00,58.77,58.77,58.7,58.72,3600.0,45.5057,45.5057,45.4515,45.467,3600.0
2010-07-19 12:15:00,58.71,58.78,58.71,58.78,1300.0,45.4593,45.5135,45.4593,45.5135,1300.0
2010-07-19 12:20:00,58.8,58.85,58.79,58.81,11700.0,45.529,45.5677,45.5212,45.5367,11700.0
2010-07-19 12:25:00,58.83,58.89,58.83,58.89,800.0,45.5522,45.5986,45.5522,45.5986,800.0
2010-07-19 12:30:00,58.88,58.88,58.83,58.85,500.0,45.5909,45.5909,45.5522,45.5677,500.0
2010-07-19 12:35:00,58.87,58.94,58.87,58.92,3600.0,45.5832,45.6374,45.5832,45.6219,3600.0
2010-07-19 12:40:00,58.93,58.93,58.9,58.9,400.0,45.6296,45.6296,45.6064,45.6064,400.0
2010-07-19 12:45:00,58.92,58.99,58.92,58.98,8400.0,45.6219,45.6761,45.6219,45.6683,8400.0
2010-07-19 12:50:00,58.98,59.04,58.98,59.0,2800.0,45.6683,45.7148,45.6683,45.6838,2800.0
2010-07-19 12:55:00,58.98,58.98,58.9,58.93,5100.0,45.6683,45.6683,45.6064,45.6296,5100.0
2010-07-19 13:00:00,58.94,58.95,58.93,58.93,2500.0,45.6374,45.6451,45.6296,45.6296,2500.0
2010-07-19 13:05:00,58.92,58.94,58.91,58.93,1900.0,45.6219,45.6374,45.6141,45.6296,1900.0
2010-07-19 13:10:00,58.91,58.92,58.85,58.86,5000.0,45.6141,45.6219,45.5677,45.5754,5000.0
2010-07-19 13:15:00,58.87,58.87,58.78,58.81,2400.0,45.5832,45.5832,45.5135,45.5367,2400.0
2010-07-19 13:20:00,58.81,58.84,58.81,58.84,1000.0,45.5367,45.5599,45.5367,45.5599,1000.0
2010-07-19 13:25:00,58.83,58.83,58.79,58.79,2000.0,45.5522,45.5522,45.5212,45.5212,2000.0
2010-07-19 13:30:00,58.81,58.89,58.81,58.84,900.0,45.5367,45.5986,45.5367,45.5599,900.0
2010-07-19 13:35:00,58.83,58.84,58.8,58.8,2400.0,45.5522,45.5599,45.529,45.529,2400.0
2010-07-19 13:40:00,58.81,58.81,58.75,58.75,1800.0,45.5367,45.5367,45.4902,45.4902,1800.0
2010-07-19 13:45:00,58.79,58.79,58.77,58.79,1900.0,45.5212,45.5212,45.5057,45.5212,1900.0
2010-07-19 13:50:00,58.79,58.79,58.77,58.78,1400.0,45.5212,45.5212,45.5057,45.5135,1400.0
2010-07-19 13:55:00,58.8,58.81,58.77,58.77,4500.0,45.529,45.5367,45.5057,45.5057,4500.0
2010-07-19 14:00:00,58.79,58.82,58.79,58.8,2400.0,45.5212,45.5444,45.5212,45.529,2400.0
2010-07-19 14:05:00,58.83,58.83,58.8,58.8,3600.0,45.5522,45.5522,45.529,45.529,3600.0
2010-07-19 14:10:00,58.85,58.92,58.85,58.9,1000.0,45.5677,45.6219,45.5677,45.6064,1000.0
2010-07-19 14:15:00,58.93,58.98,58.93,58.98,1000.0,45.6296,45.6683,45.6296,45.6683,1000.0
2010-07-19 14:20:00,58.96,58.96,58.93,58.94,900.0,45.6528,45.6528,45.6296,45.6374,900.0
2010-07-19 14:25:00,58.98,58.98,58.96,58.96,200.0,45.6683,45.6683,45.6528,45.6528,200.0
2010-07-19 14:30:00,58.95,58.97,58.93,58.97,2900.0,45.6451,45.6606,45.6296,45.6606,2900.0
2010-07-19 14:35:00,58.98,58.98,58.97,58.98,1400.0,45.6683,45.6683,45.6606,45.6683,1400.0
2010-07-19 14:40:00,58.98,59.05,58.98,59.05,2700.0,45.6683,45.7225,45.6683,45.7225,2700.0
2010-07-19 14:45:00,59.08,59.14,59.08,59.14,3800.0,45.7458,45.7922,45.7458,45.7922,3800.0
2010-07-19 14:50:00,59.13,59.2,59.13,59.17,5100.0,45.7845,45.8387,45.7845,45.8154,5100.0
2010-07-19 14:55:00,59.13,59.15,59.07,59.09,3100.0,45.7845,45.8,45.738,45.7535,3100.0
2010-07-19 15:00:00,59.07,59.16,59.07,59.16,5200.0,45.738,45.8077,45.738,45.8077,5200.0
2010-07-19 15:05:00,59.13,59.26,59.13,59.24,3300.0,45.7845,45.8851,45.7845,45.8696,3300.0
2010-07-19 15:10:00,59.27,59.29,59.24,59.24,1600.0,45.8929,45.9084,45.8696,45.8696,1600.0
2010-07-19 15:15:00,59.25,59.26,59.22,59.22,800.0,45.8774,45.8851,45.8542,45.8542,800.0
2010-07-19 15:20:00,59.17,59.17,59.13,59.13,7100.0,45.8154,45.8154,45.7845,45.7845,7100.0
2010-07-19 15:25:00,59.13,59.13,58.99,59.03,9800.0,45.7845,45.7845,45.6761,45.707,9800.0
2010-07-19 15:30:00,59.01,59.07,58.97,59.03,26800.0,45.6916,45.738,45.6606,45.707,26800.0
2010-07-19 15:35:00,59.03,59.06,58.93,58.97,13900.0,45.707,45.7303,45.6296,45.6606,13900.0
2010-07-19 15:40:00,58.97,59.05,58.94,59.05,18200.0,45.6606,45.7225,45.6374,45.7225,18200.0
2010-07-19 15:45:00,59.06,59.11,59.01,59.05,132500.0,45.7303,45.769,45.6916,45.7225,132500.0
2010-07-19 15:50:00,59.05,59.11,59.01,59.05,53700.0,45.7225,45.769,45.6916,45.7225,53700.0
2010-07-19 15:55:00,59.08,59.14,59.07,59.12,50700.0,45.7458,45.7922,45.738,45.7767,50700.0
2010-07-20 09:30:00,58.34,58.42,58.26,58.42,58000.0,45.1728,45.2347,45.1108,45.2347,58000.0
2010-07-20 09:35:00,58.45,58.46,58.29,58.34,38800.0,45.2579,45.2657,45.1341,45.1728,38800.0
2010-07-20 09:40:00,58.34,58.49,58.32,58.48,51100.0,45.1728,45.2889,45.1573,45.2812,51100.0
2010-07-20 09:45:00,58.5,58.55,58.46,58.48,22000.0,45.2967,45.3354,45.2657,45.2812,22000.0
2010-07-20 09:50:00,58.49,58.67,58.49,58.62,29700.0,45.2889,45.4283,45.2889,45.3896,29700.0
2010-07-20 09:55:00,58.63,58.64,58.58,58.58,48000.0,45.3973,45.4051,45.3586,45.3586,48000.0
2010-07-20 10:00:00,58.58,58.65,58.49,58.5,41000.0,45.3586,45.4128,45.2889,45.2967,41000.0
2010-07-20 10:05:00,58.51,58.54,58.46,58.51,16500.0,45.3044,45.3276,45.2657,45.3044,16500.0
2010-07-20 10:10:00,58.5,58.59,58.43,58.43,19900.0,45.2967,45.3663,45.2425,45.2425,19900.0
2010-07-20 10:15:00,58.43,58.64,58.43,58.64,38100.0,45.2425,45.4051,45.2425,45.4051,38100.0
2010-07-20 10:20:00,58.65,58.75,58.64,58.7,25500.0,45.4128,45.4902,45.4051,45.4515,25500.0
2010-07-20 10:25:00,58.71,58.74,58.65,58.66,7400.0,45.4593,45.4825,45.4128,45.4205,7400.0
2010-07-20 10:30:00,58.65,58.71,58.61,58.71,11400.0,45.4128,45.4593,45.3818,45.4593,11400.0
2010-07-20 10:35:00,58.71,58.78,58.71,58.71,25100.0,45.4593,45.5135,45.4593,45.4593,25100.0
2010-07-20 10:40:00,58.7,58.79,58.68,58.71,4600.0,45.4515,45.5212,45.436,45.4593,4600.0
2010-07-20 10:45:00,58.73,58.79,58.72,58.75,21800.0,45.4747,45.5212,45.467,45.4902,21800.0
2010-07-20 10:50:00,58.75,58.78,58.71,58.71,8000.0,45.4902,45.5135,45.4593,45.4593,8000.0
2010-07-20 10:55:00,58.72,58.73,58.66,58.69,30100.0,45.467,45.4747,45.4205,45.4438,30100.0
2010-07-20 11:00:00,58.7,58.81,58.7,58.8,13300.0,45.4515,45.5367,45.4515,45.529,13300.0
2010-07-20 11:05:00,58.79,58.87,58.72,58.86,8600.0,45.5212,45.5832,45.467,45.5754,8600.0
2010-07-20 11:10:00,58.85,58.89,58.84,58.86,6000.0,45.5677,45.5986,45.5599,45.5754,6000.0
2010-07-20 11:15:00,58.86,58.99,58.86,58.98,7300.0,45.5754,45.6761,45.5754,45.6683,7300.0
2010-07-20 11:20:00,58.98,58.98,58.94,58.94,4300.0,45.6683,45.6683,45.6374,45.6374,4300.0
2010-07-20 11:25:00,58.96,58.96,58.93,58.95,10100.0,45.6528,45.6528,45.6296,45.6451,10100.0
2010-07-20 11:30:00,58.96,58.98,58.89,58.89,19100.0,45.6528,45.6683,45.5986,45.5986,19100.0
2010-07-20 11:35:00,58.89,58.9,58.86,58.86,6300.0,45.5986,45.6064,45.5754,45.5754,6300.0
2010-07-20 11:40:00,58.84,58.85,58.82,58.83,4700.0,45.5599,45.5677,45.5444,45.5522,4700.0
2010-07-20 11:45:00,58.84,58.87,58.83,58.87,800.0,45.5599,45.5832,45.5522,45.5832,800.0
2010-07-20 11:50:00,58.88,58.88,58.78,58.79,6700.0,45.5909,45.5909,45.5135,45.5212,6700.0
2010-07-20 11:55:00,58.81,58.83,58.77,58.78,2100.0,45.5367,45.5522,45.5057,45.5135,2100.0
2010-07-20 12:00:00,58.8,58.83,58.77,58.8,7900.0,45.529,45.5522,45.5057,45.529,7900.0
2010-07-20 12:05:00,58.8,58.89,58.8,58.86,2100.0,45.529,45.5986,45.529,45.5754,2100.0
2010-07-20 12:10:00,58.84,58.85,58.76,58.76,2300.0,45.5599,45.5677,45.498,45.498,2300.0
2010-07-20 12:15:00,58.75,58.75,58.73,58.75,1400.0,45.4902,45.4902,45.4747,45.4902,1400.0
2010-07-20 12:20:00,58.74,58.74,58.72,58.72,13000.0,45.4825,45.4825,45.467,45.467,13000.0
2010-07-20 12:25:00,58.72,58.77,58.72,58.76,8800.0,45.467,45.5057,45.467,45.498,8800.0
2010-07-20 12:30:00,58.75,58.78,58.75,58.78,3700.0,45.4902,45.5135,45.4902,45.5135,3700.0
2010-07-20 12:35:00,58.8,58.81,58.76,58.76,13500.0,45.529,45.5367,45.498,45.498,13500.0
2010-07-20 12:40:00,58.75,58.79,58.75,58.79,1700.0,45.4902,45.5212,45.4902,45.5212,1700.0
2010-07-20 12:45:00,58.82,58.9,58.82,58.9,5300.0,45.5444,45.6064,45.5444,45.6064,5300.0
2010-07-20 12:50:00,58.87,58.88,58.85,58.88,2400.0,45.5832,45.5909,45.5677,45.5909,2400.0
2010-07-20 12:55:00,58.85,58.91,58.85,58.88,3600.0,45.5677,45.6141,45.5677,45.5909,3600.0
2010-07-20 13:00:00,58.91,58.96,58.9,58.94,17900.0,45.6141,45.6528,45.6064,45.6374,17900.0
2010-07-20 13:05:00,58.94,58.97,58.94,58.95,11000.0,45.6374,45.6606,45.6374,45.6451,11000.0
2010-07-20 13:10:00,58.94,58.94,58.86,58.86,13500.0,45.6374,45.6374,45.5754,45.5754,13500.0
2010-07-20 13:15:00,58.87,58.95,58.87,58.95,5900.0,45.5832,45.6451,45.5832,45.6451,5900.0
2010-07-20 13:20:00,58.96,59.01,58.95,58.95,52900.0,45.6528,45.6916,45.6451,45.6451,52900.0
2010-07-20 13:25:00,58.95,58.99,58.95,58.99,5200.0,45.6451,45.6761,45.6451,45.6761,5200.0
2010-07-20 13:30:00,59.0,59.06,58.98,59.06,7400.0,45.6838,45.7303,45.6683,45.7303,7400.0
2010-07-20 13:35:00,59.07,59.22,59.07,59.22,18000.0,45.738,45.8542,45.738,45.8542,18000.0
2010-07-20 13:40:00,59.2,59.25,59.17,59.22,73100.0,45.8387,45.8774,45.8154,45.8542,73100.0
2010-07-20 13:45:00,59.24,59.27,59.22,59.23,13900.0,45.8696,45.8929,45.8542,45.8619,13900.0
2010-07-20 13:50:00,59.22,59.4,59.22,59.39,14800.0,45.8542,45.9935,45.8542,45.9858,14800.0
2010-07-20 13:55:00,59.4,59.5,59.39,59.49,32300.0,45.9935,46.071,45.9858,46.0632,32300.0
2010-07-20 14:00:00,59.49,59.5,59.4,59.41,15600.0,46.0632,46.071,45.9935,46.0013,15600.0
2010-07-20 14:05:00,59.41,59.42,59.41,59.41,900.0,46.0013,46.009,46.0013,46.0013,900.0
2010-07-20 14:10:00,59.38,59.4,59.38,59.38,8700.0,45.978,45.9935,45.978,45.978,8700.0
2010-07-20 14:15:00,59.36,59.4,59.34,59.37,3700.0,45.9626,45.9935,45.9471,45.9703,3700.0
2010-07-20 14:20:00,59.36,59.37,59.27,59.28,5600.0,45.9626,45.9703,45.8929,45.9006,5600.0
2010-07-20 14:25:00,59.26,59.37,59.26,59.35,13200.0,45.8851,45.9703,45.8851,45.9548,13200.0
2010-07-20 14:30:00,59.34,59.44,59.34,59.42,13700.0,45.9471,46.0245,45.9471,46.009,13700.0
2010-07-20 14:35:00,59.41,59.41,59.36,59.38,10200.0,46.0013,46.0013,45.9626,45.978,10200.0
2010-07-20 14:40:00,59.39,59.4,59.32,59.38,14800.0,45.9858,45.9935,45.9316,45.978,14800.0
2010-07-20 14:45:00,59.35,59.45,59.33,59.45,4000.0,45.9548,46.0322,45.9393,46.0322,4000.0
2010-07-20 14:50:00,59.44,59.49,59.43,59.45,7500.0,46.0245,46.0632,46.0168,46.0322,7500.0
2010-07-20 14:55:00,59.43,59.44,59.37,59.37,2500.0,46.0168,46.0245,45.9703,45.9703,2500.0
2010-07-20 15:00:00,59.39,59.47,59.33,59.47,12400.0,45.9858,46.0477,45.9393,46.0477,12400.0
2010-07-20 15:05:00,59.46,59.48,59.44,59.47,5100.0,46.04,46.0555,46.0245,46.0477,5100.0
2010-07-20 15:10:00,59.45,59.58,59.45,59.58,7900.0,46.0322,46.1329,46.0322,46.1329,7900.0
2010-07-20 15:15:00,59.58,59.62,59.54,59.54,6800.0,46.1329,46.1639,46.1019,46.1019,6800.0
2010-07-20 15:20:00,59.52,59.6,59.52,59.6,6900.0,46.0864,46.1484,46.0864,46.1484,6900.0
2010-07-20 15:25:00,59.58,59.71,59.56,59.63,18600.0,46.1329,46.2336,46.1174,46.1716,18600.0
2010-07-20 15:30:00,59.68,59.81,59.66,59.76,24500.0,46.2103,46.311,46.1949,46.2723,24500.0
2010-07-20 15:35:00,59.78,59.78,59.69,59.69,12900.0,46.2878,46.2878,46.2181,46.2181,12900.0
2010-07-20 15:40:00,59.72,59.72,59.61,59.7,20500.0,46.2413,46.2413,46.1561,46.2258,20500.0
2010-07-20 15:45:00,59.71,59.81,59.69,59.81,10700.0,46.2336,46.311,46.2181,46.311,10700.0
2010-07-20 15:50:00,59.82,59.82,59.71,59.73,14800.0,46.3187,46.3187,46.2336,46.2491,14800.0
2010-07-20 15:55:00,59.7,59.8,59.69,59.79,30100.0,46.2258,46.3033,46.2181,46.2955,30100.0
2010-07-21 09:30:00,60.13,60.13,60.04,60.04,37900.0,46.5588,46.5588,46.4891,46.4891,37900.0
2010-07-21 09:35:00,60.04,60.05,59.93,59.93,19700.0,46.4891,46.4968,46.4039,46.4039,19700.0
2010-07-21 09:40:00,59.91,59.93,59.85,59.93,3900.0,46.3884,46.4039,46.342,46.4039,3900.0
2010-07-21 09:45:00,59.84,59.85,59.74,59.79,9100.0,46.3342,46.342,46.2568,46.2955,9100.0
2010-07-21 09:50:00,59.8,59.82,59.66,59.69,30400.0,46.3033,46.3187,46.1949,46.2181,30400.0
2010-07-21 09:55:00,59.67,59.75,59.65,59.75,8800.0,46.2026,46.2645,46.1871,46.2645,8800.0
2010-07-21 10:00:00,59.71,59.75,59.66,59.75,4000.0,46.2336,46.2645,46.1949,46.2645,4000.0
2010-07-21 10:05:00,59.74,59.74,59.63,59.71,19500.0,46.2568,46.2568,46.1716,46.2336,19500.0
2010-07-21 10:10:00,59.7,59.82,59.7,59.8,8100.0,46.2258,46.3187,46.2258,46.3033,8100.0
2010-07-21 10:15:00,59.78,59.87,59.78,59.85,3600.0,46.2878,46.3575,46.2878,46.342,3600.0
2010-07-21 10:20:00,59.84,59.87,59.8,59.86,2900.0,46.3342,46.3575,46.3033,46.3497,2900.0
2010-07-21 10:25:00,59.87,59.87,59.83,59.87,4900.0,46.3575,46.3575,46.3265,46.3575,4900.0
2010-07-21 10:30:00,59.86,59.86,59.75,59.75,15800.0,46.3497,46.3497,46.2645,46.2645,15800.0
2010-07-21 10:35:00,59.8,59.81,59.74,59.74,2900.0,46.3033,46.311,46.2568,46.2568,2900.0
2010-07-21 10:40:00,59.74,59.77,59.73,59.75,4400.0,46.2568,46.28,46.2491,46.2645,4400.0
2010-07-21 10:45:00,59.73,59.8,59.71,59.8,5400.0,46.2491,46.3033,46.2336,46.3033,5400.0
2010-07-21 10:50:00,59.82,59.84,59.79,59.82,3700.0,46.3187,46.3342,46.2955,46.3187,3700.0
2010-07-21 10:55:00,59.82,59.82,59.72,59.73,11100.0,46.3187,46.3187,46.2413,46.2491,11100.0
2010-07-21 11:00:00,59.71,59.73,59.67,59.72,6700.0,46.2336,46.2491,46.2026,46.2413,6700.0
2010-07-21 11:05:00,59.71,59.71,59.56,59.56,13600.0,46.2336,46.2336,46.1174,46.1174,13600.0
2010-07-21 11:10:00,59.56,59.57,59.51,59.57,9600.0,46.1174,46.1252,46.0787,46.1252,9600.0
2010-07-21 11:15:00,59.55,59.55,59.5,59.52,7900.0,46.1097,46.1097,46.071,46.0864,7900.0
2010-07-21 11:20:00,59.54,59.62,59.53,59.62,10500.0,46.1019,46.1639,46.0942,46.1639,10500.0
2010-07-21 11:25:00,59.59,59.6,59.56,59.57,1000.0,46.1406,46.1484,46.1174,46.1252,1000.0
2010-07-21 11:30:00,59.58,59.58,59.52,59.53,2200.0,46.1329,46.1329,46.0864,46.0942,2200.0
2010-07-21 11:35:00,59.53,59.64,59.52,59.64,2900.0,46.0942,46.1794,46.0864,46.1794,2900.0
2010-07-21 11:40:00,59.64,59.67,59.63,59.64,1500.0,46.1794,46.2026,46.1716,46.1794,1500.0
2010-07-21 11:45:00,59.63,59.64,59.61,59.61,2600.0,46.1716,46.1794,46.1561,46.1561,2600.0
2010-07-21 11:50:00,59.6,59.66,59.6,59.65,1100.0,46.1484,46.1949,46.1484,46.1871,1100.0
2010-07-21 11:55:00,59.65,59.7,59.65,59.7,1300.0,46.1871,46.2258,46.1871,46.2258,1300.0
2010-07-21 12:00:00,59.71,59.78,59.7,59.74,15000.0,46.2336,46.2878,46.2258,46.2568,15000.0
2010-07-21 12:05:00,59.75,59.75,59.7,59.7,1800.0,46.2645,46.2645,46.2258,46.2258,1800.0
2010-07-21 12:10:00,59.7,59.81,59.68,59.8,4300.0,46.2258,46.311,46.2103,46.3033,4300.0
2010-07-21 12:15:00,59.78,59.83,59.75,59.75,2600.0,46.2878,46.3265,46.2645,46.2645,2600.0
2010-07-21 12:20:00,59.73,59.75,59.72,59.74,2300.0,46.2491,46.2645,46.2413,46.2568,2300.0
2010-07-21 12:25:00,59.75,59.78,59.75,59.78,2500.0,46.2645,46.2878,46.2645,46.2878,2500.0
2010-07-21 12:30:00,59.8,59.83,59.8,59.82,4600.0,46.3033,46.3265,46.3033,46.3187,4600.0
2010-07-21 12:35:00,59.84,59.87,59.84,59.86,7900.0,46.3342,46.3575,46.3342,46.3497,7900.0
2010-07-21 12:40:00,59.85,59.86,59.78,59.78,1800.0,46.342,46.3497,46.2878,46.2878,1800.0
2010-07-21 12:45:00,59.78,59.8,59.76,59.79,1800.0,46.2878,46.3033,46.2723,46.2955,1800.0
2010-07-21 12:50:00,59.79,59.79,59.71,59.72,7900.0,46.2955,46.2955,46.2336,46.2413,7900.0
2010-07-21 12:55:00,59.71,59.72,59.68,59.68,800.0,46.2336,46.2413,46.2103,46.2103,800.0
2010-07-21 13:00:00,59.67,59.75,59.67,59.75,7300.0,46.2026,46.2645,46.2026,46.2645,7300.0
2010-07-21 13:05:00,59.77,59.78,59.76,59.76,700.0,46.28,46.2878,46.2723,46.2723,700.0
2010-07-21 13:10:00,59.77,59.77,59.72,59.75,2700.0,46.28,46.28,46.2413,46.2645,2700.0
2010-07-21 13:15:00,59.77,59.78,59.74,59.74,2400.0,46.28,46.2878,46.2568,46.2568,2400.0
2010-07-21 13:20:00,59.76,59.77,59.72,59.72,10300.0,46.2723,46.28,46.2413,46.2413,10300.0
2010-07-21 13:25:00,59.69,59.73,59.68,59.73,3000.0,46.2181,46.2491,46.2103,46.2491,3000.0
2010-07-21 13:30:00,59.77,59.84,59.77,59.81,2100.0,46.28,46.3342,46.28,46.311,2100.0
2010-07-21 13:35:00,59.84,59.84,59.8,59.81,1100.0,46.3342,46.3342,46.3033,46.311,1100.0
2010-07-21 13:40:00,59.79,59.79,59.76,59.76,600.0,46.2955,46.2955,46.2723,46.2723,600.0
2010-07-21 13:45:00,59.75,59.78,59.72,59.78,3600.0,46.2645,46.2878,46.2413,46.2878,3600.0
2010-07-21 13:50:00,59.79,59.88,59.78,59.86,9100.0,46.2955,46.3652,46.2878,46.3497,9100.0
2010-07-21 13:55:00,59.87,59.89,59.79,59.79,10700.0,46.3575,46.3729,46.2955,46.2955,10700.0
2010-07-21 14:00:00,59.78,59.81,59.54,59.7,68200.0,46.2878,46.311,46.1019,46.2258,68200.0
2010-07-21 14:05:00,59.65,59.65,59.5,59.51,25700.0,46.1871,46.1871,46.071,46.0787,25700.0
2010-07-21 14:10:00,59.45,59.45,59.13,59.23,42400.0,46.0322,46.0322,45.7845,45.8619,42400.0
2010-07-21 14:15:00,59.23,59.26,59.13,59.25,20100.0,45.8619,45.8851,45.7845,45.8774,20100.0
2010-07-21 14:20:00,59.25,59.28,59.13,59.24,15300.0,45.8774,45.9006,45.7845,45.8696,15300.0
2010-07-21 14:25:00,59.25,59.28,59.17,59.2,29600.0,45.8774,45.9006,45.8154,45.8387,29600.0
2010-07-21 14:30:00,59.16,59.2,59.03,59.03,27500.0,45.8077,45.8387,45.707,45.707,27500.0
2010-07-21 14:35:00,59.05,59.11,59.02,59.1,58100.0,45.7225,45.769,45.6993,45.7612,58100.0
2010-07-21 14:40:00,59.09,59.17,59.09,59.14,5800.0,45.7535,45.8154,45.7535,45.7922,5800.0
2010-07-21 14:45:00,59.18,59.18,59.06,59.08,33800.0,45.8232,45.8232,45.7303,45.7458,33800.0
2010-07-21 14:50:00,59.1,59.13,58.88,58.91,21500.0,45.7612,45.7845,45.5909,45.6141,21500.0
2010-07-21 14:55:00,58.9,58.92,58.79,58.85,9800.0,45.6064,45.6219,45.5212,45.5677,9800.0
2010-07-21 15:00:00,58.81,58.86,58.8,58.86,4600.0,45.5367,45.5754,45.529,45.5754,4600.0
2010-07-21 15:05:00,58.88,59.0,58.88,58.98,15100.0,45.5909,45.6838,45.5909,45.6683,15100.0
2010-07-21 15:10:00,58.98,59.06,58.95,59.06,10700.0,45.6683,45.7303,45.6451,45.7303,10700.0
2010-07-21 15:15:00,59.09,59.15,58.92,58.93,33500.0,45.7535,45.8,45.6219,45.6296,33500.0
2010-07-21 15:20:00,58.92,59.03,58.88,59.02,10200.0,45.6219,45.707,45.5909,45.6993,10200.0
2010-07-21 15:25:00,58.97,59.03,58.95,58.98,6900.0,45.6606,45.707,45.6451,45.6683,6900.0
2010-07-21 15:30:00,58.94,59.05,58.93,59.02,8900.0,45.6374,45.7225,45.6296,45.6993,8900.0
2010-07-21 15:35:00,59.01,59.05,58.95,58.98,8900.0,45.6916,45.7225,45.6451,45.6683,8900.0
2010-07-21 15:40:00,58.96,58.96,58.87,58.92,5700.0,45.6528,45.6528,45.5832,45.6219,5700.0
2010-07-21 15:45:00,58.95,59.06,58.91,59.03,29400.0,45.6451,45.7303,45.6141,45.707,29400.0
2010-07-21 15:50:00,59.04,59.13,58.98,59.02,17800.0,45.7148,45.7845,45.6683,45.6993,17800.0
2010-07-21 15:55:00,59.02,59.05,58.94,59.01,71500.0,45.6993,45.7225,45.6374,45.6916,71500.0
2010-07-22 09:30:00,59.74,59.86,59.74,59.86,23300.0,46.2568,46.3497,46.2568,46.3497,23300.0
2010-07-22 09:35:00,59.87,59.91,59.84,59.87,36700.0,46.3575,46.3884,46.3342,46.3575,36700.0
2010-07-22 09:40:00,59.87,60.01,59.87,59.97,6200.0,46.3575,46.4659,46.3575,46.4349,6200.0
2010-07-22 09:45:00,60.02,60.06,59.95,60.02,23600.0,46.4736,46.5046,46.4194,46.4736,23600.0
2010-07-22 09:50:00,60.04,60.06,59.97,60.02,37300.0,46.4891,46.5046,46.4349,46.4736,37300.0
2010-07-22 09:55:00,60.03,60.11,60.03,60.07,34800.0,46.4813,46.5433,46.4813,46.5123,34800.0
2010-07-22 10:00:00,60.12,60.39,60.12,60.38,79800.0,46.551,46.7601,46.551,46.7523,79800.0
2010-07-22 10:05:00,60.37,60.42,60.28,60.28,11900.0,46.7446,46.7833,46.6749,46.6749,11900.0
2010-07-22 10:10:00,60.29,60.37,60.29,60.37,7300.0,46.6827,46.7446,46.6827,46.7446,7300.0
2010-07-22 10:15:00,60.37,60.38,60.31,60.32,12000.0,46.7446,46.7523,46.6981,46.7059,12000.0
2010-07-22 10:20:00,60.35,60.39,60.29,60.29,21200.0,46.7291,46.7601,46.6827,46.6827,21200.0
2010-07-22 10:25:00,60.3,60.35,60.29,60.34,7400.0,46.6904,46.7291,46.6827,46.7214,7400.0
2010-07-22 10:30:00,60.34,60.36,60.29,60.29,10800.0,46.7214,46.7369,46.6827,46.6827,10800.0
2010-07-22 10:35:00,60.28,60.39,60.28,60.35,16500.0,46.6749,46.7601,46.6749,46.7291,16500.0
2010-07-22 10:40:00,60.35,60.47,60.34,60.4,14900.0,46.7291,46.822,46.7214,46.7678,14900.0
2010-07-22 10:45:00,60.41,60.47,60.39,60.47,10900.0,46.7756,46.822,46.7601,46.822,10900.0
2010-07-22 10:50:00,60.44,60.53,60.41,60.51,14500.0,46.7988,46.8685,46.7756,46.853,14500.0
2010-07-22 10:55:00,60.5,60.5,60.41,60.41,16300.0,46.8453,46.8453,46.7756,46.7756,16300.0
2010-07-22 11:00:00,60.42,60.44,60.38,60.4,5200.0,46.7833,46.7988,46.7523,46.7678,5200.0
2010-07-22 11:05:00,60.41,60.42,60.38,60.38,9000.0,46.7756,46.7833,46.7523,46.7523,9000.0
2010-07-22 11:10:00,60.37,60.43,60.37,60.43,5000.0,46.7446,46.7911,46.7446,46.7911,5000.0
2010-07-22 11:15:00,60.42,60.45,60.38,60.43,6600.0,46.7833,46.8065,46.7523,46.7911,6600.0
2010-07-22 11:20:00,60.41,60.44,60.4,60.41,5400.0,46.7756,46.7988,46.7678,46.7756,5400.0
2010-07-22 11:25:00,60.42,60.5,60.42,60.48,7200.0,46.7833,46.8453,46.7833,46.8298,7200.0
2010-07-22 11:30:00,60.46,60.5,60.4,60.41,18400.0,46.8143,46.8453,46.7678,46.7756,18400.0
2010-07-22 11:35:00,60.41,60.41,60.28,60.29,22200.0,46.7756,46.7756,46.6749,46.6827,22200.0
2010-07-22 11:40:00,60.3,60.33,60.28,60.28,3700.0,46.6904,46.7136,46.6749,46.6749,3700.0
2010-07-22 11:45:00,60.27,60.31,60.26,60.3,33000.0,46.6672,46.6981,46.6594,46.6904,33000.0
2010-07-22 11:50:00,60.29,60.32,60.21,60.26,51900.0,46.6827,46.7059,46.6207,46.6594,51900.0
2010-07-22 11:55:00,60.25,60.27,60.21,60.26,4700.0,46.6517,46.6672,46.6207,46.6594,4700.0
2010-07-22 12:00:00,60.24,60.31,60.24,60.3,8400.0,46.6439,46.6981,46.6439,46.6904,8400.0
2010-07-22 12:05:00,60.28,60.3,60.26,60.29,5200.0,46.6749,46.6904,46.6594,46.6827,5200.0
2010-07-22 12:10:00,60.3,60.31,60.27,60.3,1700.0,46.6904,46.6981,46.6672,46.6904,1700.0
2010-07-22 12:15:00,60.26,60.33,60.26,60.31,5000.0,46.6594,46.7136,46.6594,46.6981,5000.0
2010-07-22 12:20:00,60.33,60.37,60.24,60.3,42200.0,46.7136,46.7446,46.6439,46.6904,42200.0
2010-07-22 12:25:00,60.3,60.33,60.28,60.3,16100.0,46.6904,46.7136,46.6749,46.6904,16100.0
2010-07-22 12:30:00,60.3,60.32,60.29,60.29,10400.0,46.6904,46.7059,46.6827,46.6827,10400.0
2010-07-22 12:35:00,60.31,60.31,60.28,60.28,13100.0,46.6981,46.6981,46.6749,46.6749,13100.0
2010-07-22 12:40:00,60.29,60.32,60.28,60.31,2800.0,46.6827,46.7059,46.6749,46.6981,2800.0
2010-07-22 12:45:00,60.29,60.33,60.28,60.33,10900.0,46.6827,46.7136,46.6749,46.7136,10900.0
2010-07-22 12:50:00,60.32,60.35,60.31,60.35,9700.0,46.7059,46.7291,46.6981,46.7291,9700.0
2010-07-22 12:55:00,60.35,60.38,60.35,60.36,11500.0,46.7291,46.7523,46.7291,46.7369,11500.0
2010-07-22 13:00:00,60.39,60.4,60.37,60.37,2100.0,46.7601,46.7678,46.7446,46.7446,2100.0
2010-07-22 13:05:00,60.37,60.38,60.37,60.38,5600.0,46.7446,46.7523,46.7446,46.7523,5600.0
2010-07-22 13:10:00,60.38,60.43,60.37,60.42,4700.0,46.7523,46.7911,46.7446,46.7833,4700.0
2010-07-22 13:15:00,60.42,60.46,60.41,60.46,6700.0,46.7833,46.8143,46.7756,46.8143,6700.0
2010-07-22 13:20:00,60.46,60.46,60.45,60.46,4300.0,46.8143,46.8143,46.8065,46.8143,4300.0
2010-07-22 13:25:00,60.47,60.47,60.41,60.42,4200.0,46.822,46.822,46.7756,46.7833,4200.0
2010-07-22 13:30:00,60.4,60.44,60.39,60.43,5000.0,46.7678,46.7988,46.7601,46.7911,5000.0
2010-07-22 13:35:00,60.42,60.44,60.4,60.41,8400.0,46.7833,46.7988,46.7678,46.7756,8400.0
2010-07-22 13:40:00,60.4,60.42,60.38,60.39,19600.0,46.7678,46.7833,46.7523,46.7601,19600.0
2010-07-22 13:45:00,60.39,60.39,60.35,60.38,6100.0,46.7601,46.7601,46.7291,46.7523,6100.0
2010-07-22 13:50:00,60.39,60.41,60.35,60.35,13000.0,46.7601,46.7756,46.7291,46.7291,13000.0
2010-07-22 13:55:00,60.33,60.35,60.32,60.35,3700.0,46.7136,46.7291,46.7059,46.7291,3700.0
2010-07-22 14:00:00,60.38,60.41,60.37,60.4,7400.0,46.7523,46.7756,46.7446,46.7678,7400.0
2010-07-22 14:05:00,60.44,60.47,60.44,60.46,2800.0,46.7988,46.822,46.7988,46.8143,2800.0
2010-07-22 14:10:00,60.46,60.51,60.45,60.5,13900.0,46.8143,46.853,46.8065,46.8453,13900.0
2010-07-22 14:15:00,60.5,60.54,60.45,60.45,12400.0,46.8453,46.8762,46.8065,46.8065,12400.0
2010-07-22 14:20:00,60.46,60.46,60.43,60.45,6000.0,46.8143,46.8143,46.7911,46.8065,6000.0
2010-07-22 14:25:00,60.46,60.57,60.46,60.55,17200.0,46.8143,46.8995,46.8143,46.884,17200.0
2010-07-22 14:30:00,60.57,60.57,60.46,60.47,28700.0,46.8995,46.8995,46.8143,46.822,28700.0
2010-07-22 14:35:00,60.49,60.53,60.45,60.45,9100.0,46.8375,46.8685,46.8065,46.8065,9100.0
2010-07-22 14:40:00,60.46,60.46,60.41,60.44,24900.0,46.8143,46.8143,46.7756,46.7988,24900.0
2010-07-22 14:45:00,60.44,60.49,60.41,60.46,14300.0,46.7988,46.8375,46.7756,46.8143,14300.0
2010-07-22 14:50:00,60.46,60.49,60.44,60.46,10500.0,46.8143,46.8375,46.7988,46.8143,10500.0
2010-07-22 14:55:00,60.5,60.5,60.47,60.5,8800.0,46.8453,46.8453,46.822,46.8453,8800.0
2010-07-22 15:00:00,60.49,60.5,60.48,60.49,6300.0,46.8375,46.8453,46.8298,46.8375,6300.0
2010-07-22 15:05:00,60.49,60.49,60.39,60.44,40000.0,46.8375,46.8375,46.7601,46.7988,40000.0
2010-07-22 15:10:00,60.42,60.48,60.42,60.46,17000.0,46.7833,46.8298,46.7833,46.8143,17000.0
2010-07-22 15:15:00,60.47,60.58,60.47,60.55,17900.0,46.822,46.9072,46.822,46.884,17900.0
2010-07-22 15:20:00,60.54,60.58,60.5,60.54,15200.0,46.8762,46.9072,46.8453,46.8762,15200.0
2010-07-22 15:25:00,60.53,60.54,60.5,60.5,13100.0,46.8685,46.8762,46.8453,46.8453,13100.0
2010-07-22 15:30:00,60.49,60.51,60.39,60.4,24000.0,46.8375,46.853,46.7601,46.7678,24000.0
2010-07-22 15:35:00,60.39,60.39,60.13,60.2,74500.0,46.7601,46.7601,46.5588,46.613,74500.0
2010-07-22 15:40:00,60.18,60.27,60.12,60.27,36200.0,46.5975,46.6672,46.551,46.6672,36200.0
2010-07-22 15:45:00,60.27,60.37,60.23,60.31,88300.0,46.6672,46.7446,46.6362,46.6981,88300.0
2010-07-22 15:50:00,60.32,60.37,60.25,60.28,22800.0,46.7059,46.7446,46.6517,46.6749,22800.0
2010-07-22 15:55:00,60.29,60.4,60.29,60.36,67200.0,46.6827,46.7678,46.6827,46.7369,67200.0
2010-07-23 09:30:00,60.19,60.24,60.06,60.06,23700.0,46.6052,46.6439,46.5046,46.5046,23700.0
2010-07-23 09:35:00,60.07,60.27,60.07,60.26,10400.0,46.5123,46.6672,46.5123,46.6594,10400.0
2010-07-23 09:40:00,60.27,60.45,60.24,60.4,26800.0,46.6672,46.8065,46.6439,46.7678,26800.0
2010-07-23 09:45:00,60.37,60.4,60.3,60.3,11700.0,46.7446,46.7678,46.6904,46.6904,11700.0
2010-07-23 09:50:00,60.3,60.3,60.13,60.22,21000.0,46.6904,46.6904,46.5588,46.6285,21000.0
2010-07-23 09:55:00,60.22,60.27,60.11,60.11,7400.0,46.6285,46.6672,46.5433,46.5433,7400.0
2010-07-23 10:00:00,60.06,60.15,60.06,60.14,21700.0,46.5046,46.5743,46.5046,46.5665,21700.0
2010-07-23 10:05:00,60.14,60.23,60.14,60.22,5200.0,46.5665,46.6362,46.5665,46.6285,5200.0
2010-07-23 10:10:00,60.21,60.33,60.2,60.32,16300.0,46.6207,46.7136,46.613,46.7059,16300.0
2010-07-23 10:15:00,60.31,60.36,60.3,60.33,22600.0,46.6981,46.7369,46.6904,46.7136,22600.0
2010-07-23 10:20:00,60.34,60.36,60.24,60.3,19900.0,46.7214,46.7369,46.6439,46.6904,19900.0
2010-07-23 10:25:00,60.29,60.42,60.29,60.41,4900.0,46.6827,46.7833,46.6827,46.7756,4900.0
2010-07-23 10:30:00,60.42,60.5,60.42,60.48,11400.0,46.7833,46.8453,46.7833,46.8298,11400.0
2010-07-23 10:35:00,60.5,60.5,60.45,60.46,6200.0,46.8453,46.8453,46.8065,46.8143,6200.0
2010-07-23 10:40:00,60.47,60.51,60.45,60.51,14900.0,46.822,46.853,46.8065,46.853,14900.0
2010-07-23 10:45:00,60.51,60.54,60.48,60.49,9600.0,46.853,46.8762,46.8298,46.8375,9600.0
2010-07-23 10:50:00,60.5,60.5,60.43,60.44,4700.0,46.8453,46.8453,46.7911,46.7988,4700.0
2010-07-23 10:55:00,60.43,60.48,60.42,60.47,1600.0,46.7911,46.8298,46.7833,46.822,1600.0
2010-07-23 11:00:00,60.4,60.45,60.39,60.45,9800.0,46.7678,46.8065,46.7601,46.8065,9800.0
2010-07-23 11:05:00,60.46,60.49,60.45,60.45,2300.0,46.8143,46.8375,46.8065,46.8065,2300.0
2010-07-23 11:10:00,60.45,60.47,60.38,60.4,4000.0,46.8065,46.822,46.7523,46.7678,4000.0
2010-07-23 11:15:00,60.39,60.43,60.39,60.43,2200.0,46.7601,46.7911,46.7601,46.7911,2200.0
2010-07-23 11:20:00,60.38,60.4,60.35,60.37,6300.0,46.7523,46.7678,46.7291,46.7446,6300.0
2010-07-23 11:25:00,60.36,60.4,60.36,60.4,1100.0,46.7369,46.7678,46.7369,46.7678,1100.0
2010-07-23 11:30:00,60.44,60.48,60.43,60.45,3100.0,46.7988,46.8298,46.7911,46.8065,3100.0
2010-07-23 11:35:00,60.46,60.47,60.45,60.46,800.0,46.8143,46.822,46.8065,46.8143,800.0
2010-07-23 11:40:00,60.44,60.44,60.31,60.32,1500.0,46.7988,46.7988,46.6981,46.7059,1500.0
2010-07-23 11:45:00,60.38,60.41,60.36,60.39,7900.0,46.7523,46.7756,46.7369,46.7601,7900.0
2010-07-23 11:50:00,60.47,60.5,60.46,60.49,1400.0,46.822,46.8453,46.8143,46.8375,1400.0
2010-07-23 11:55:00,60.52,60.55,60.41,60.47,7700.0,46.8608,46.884,46.7756,46.822,7700.0
2010-07-23 12:00:00,60.49,60.63,60.34,60.35,75300.0,46.8375,46.9459,46.7214,46.7291,75300.0
2010-07-23 12:05:00,60.41,60.46,60.37,60.38,25700.0,46.7756,46.8143,46.7446,46.7523,25700.0
2010-07-23 12:10:00,60.34,60.41,60.24,60.39,36700.0,46.7214,46.7756,46.6439,46.7601,36700.0
2010-07-23 12:15:00,60.38,60.5,60.34,60.48,21300.0,46.7523,46.8453,46.7214,46.8298,21300.0
2010-07-23 12:20:00,60.45,60.47,60.37,60.43,31000.0,46.8065,46.822,46.7446,46.7911,31000.0
2010-07-23 12:25:00,60.42,60.48,60.42,60.43,4700.0,46.7833,46.8298,46.7833,46.7911,4700.0
2010-07-23 12:30:00,60.44,60.44,60.33,60.42,6800.0,46.7988,46.7988,46.7136,46.7833,6800.0
2010-07-23 12:35:00,60.42,60.42,60.32,60.34,2500.0,46.7833,46.7833,46.7059,46.7214,2500.0
2010-07-23 12:40:00,60.36,60.37,60.25,60.25,12100.0,46.7369,46.7446,46.6517,46.6517,12100.0
2010-07-23 12:45:00,60.22,60.28,60.21,60.28,13800.0,46.6285,46.6749,46.6207,46.6749,13800.0
2010-07-23 12:50:00,60.27,60.32,60.27,60.31,5600.0,46.6672,46.7059,46.6672,46.6981,5600.0
2010-07-23 12:55:00,60.34,60.39,60.34,60.38,600.0,46.7214,46.7601,46.7214,46.7523,600.0
2010-07-23 13:00:00,60.42,60.42,60.39,60.39,9100.0,46.7833,46.7833,46.7601,46.7601,9100.0
2010-07-23 13:05:00,60.32,60.37,60.32,60.37,400.0,46.7059,46.7446,46.7059,46.7446,400.0
2010-07-23 13:10:00,60.33,60.48,60.33,60.48,23800.0,46.7136,46.8298,46.7136,46.8298,23800.0
2010-07-23 13:15:00,60.48,60.57,60.48,60.54,10500.0,46.8298,46.8995,46.8298,46.8762,10500.0
2010-07-23 13:20:00,60.52,60.64,60.52,60.64,15200.0,46.8608,46.9537,46.8608,46.9537,15200.0
2010-07-23 13:25:00,60.62,60.78,60.62,60.78,19200.0,46.9382,47.0621,46.9382,47.0621,19200.0
2010-07-23 13:30:00,60.79,60.88,60.78,60.81,6300.0,47.0698,47.1395,47.0621,47.0853,6300.0
2010-07-23 13:35:00,60.82,60.83,60.79,60.81,8200.0,47.093,47.1008,47.0698,47.0853,8200.0
2010-07-23 13:40:00,60.77,60.8,60.76,60.76,1700.0,47.0543,47.0776,47.0466,47.0466,1700.0
2010-07-23 13:45:00,60.75,60.76,60.74,60.76,1900.0,47.0388,47.0466,47.0311,47.0466,1900.0
2010-07-23 13:50:00,60.77,60.84,60.76,60.82,13000.0,47.0543,47.1085,47.0466,47.093,13000.0
2010-07-23 13:55:00,60.82,60.84,60.82,60.83,1200.0,47.093,47.1085,47.093,47.1008,1200.0
2010-07-23 14:00:00,60.84,60.91,60.78,60.9,5000.0,47.1085,47.1627,47.0621,47.155,5000.0
2010-07-23 14:05:00,60.91,60.95,60.91,60.93,3100.0,47.1627,47.1937,47.1627,47.1782,3100.0
2010-07-23 14:10:00,60.92,60.94,60.84,60.88,2500.0,47.1705,47.186,47.1085,47.1395,2500.0
2010-07-23 14:15:00,60.87,60.88,60.86,60.88,2600.0,47.1318,47.1395,47.124,47.1395,2600.0
2010-07-23 14:20:00,60.79,60.81,60.77,60.79,2400.0,47.0698,47.0853,47.0543,47.0698,2400.0
2010-07-23 14:25:00,60.77,60.79,60.73,60.79,2500.0,47.0543,47.0698,47.0234,47.0698,2500.0
2010-07-23 14:30:00,60.8,60.84,60.77,60.8,9700.0,47.0776,47.1085,47.0543,47.0776,9700.0
2010-07-23 14:35:00,60.8,60.8,60.76,60.77,1700.0,47.0776,47.0776,47.0466,47.0543,1700.0
2010-07-23 14:40:00,60.78,60.86,60.78,60.86,4300.0,47.0621,47.124,47.0621,47.124,4300.0
2010-07-23 14:45:00,60.87,60.89,60.79,60.85,4500.0,47.1318,47.1472,47.0698,47.1163,4500.0
2010-07-23 14:50:00,60.87,60.92,60.86,60.92,3600.0,47.1318,47.1705,47.124,47.1705,3600.0
2010-07-23 14:55:00,60.95,60.96,60.86,60.89,13800.0,47.1937,47.2014,47.124,47.1472,13800.0
2010-07-23 15:00:00,60.9,60.9,60.83,60.83,8200.0,47.155,47.155,47.1008,47.1008,8200.0
2010-07-23 15:05:00,60.83,60.91,60.82,60.91,4200.0,47.1008,47.1627,47.093,47.1627,4200.0
2010-07-23 15:10:00,60.91,60.92,60.8,60.8,24100.0,47.1627,47.1705,47.0776,47.0776,24100.0
2010-07-23 15:15:00,60.8,60.87,60.75,60.86,24300.0,47.0776,47.1318,47.0388,47.124,24300.0
2010-07-23 15:20:00,60.83,60.88,60.83,60.87,3300.0,47.1008,47.1395,47.1008,47.1318,3300.0
2010-07-23 15:25:00,60.85,60.85,60.77,60.83,13100.0,47.1163,47.1163,47.0543,47.1008,13100.0
2010-07-23 15:30:00,60.83,60.9,60.8,60.88,17700.0,47.1008,47.155,47.0776,47.1395,17700.0
2010-07-23 15:35:00,60.89,60.92,60.72,60.74,30500.0,47.1472,47.1705,47.0156,47.0311,30500.0
2010-07-23 15:40:00,60.74,60.78,60.61,60.7,30800.0,47.0311,47.0621,46.9304,47.0001,30800.0
2010-07-23 15:45:00,60.71,60.81,60.7,60.76,21400.0,47.0079,47.0853,47.0001,47.0466,21400.0
2010-07-23 15:50:00,60.77,60.81,60.76,60.78,29300.0,47.0543,47.0853,47.0466,47.0621,29300.0
2010-07-23 15:55:00,60.8,60.91,60.8,60.89,33900.0,47.0776,47.1627,47.0776,47.1472,33900.0
2010-07-26 09:30:00,60.99,61.03,60.91,60.91,23300.0,47.2247,47.2556,47.1627,47.1627,23300.0
2010-07-26 09:35:00,60.95,61.01,60.89,60.89,14300.0,47.1937,47.2402,47.1472,47.1472,14300.0
2010-07-26 09:40:00,60.9,60.94,60.85,60.94,18200.0,47.155,47.186,47.1163,47.186,18200.0
2010-07-26 09:45:00,60.94,60.99,60.94,60.95,3300.0,47.186,47.2247,47.186,47.1937,3300.0
2010-07-26 09:50:00,60.95,60.95,60.87,60.88,4200.0,47.1937,47.1937,47.1318,47.1395,4200.0
2010-07-26 09:55:00,61.01,61.05,60.93,61.05,29600.0,47.2402,47.2711,47.1782,47.2711,29600.0
2010-07-26 10:00:00,61.05,61.3,61.04,61.27,37900.0,47.2711,47.4647,47.2634,47.4415,37900.0
2010-07-26 10:05:00,61.23,61.31,61.23,61.28,7200.0,47.4105,47.4724,47.4105,47.4492,7200.0
2010-07-26 10:10:00,61.28,61.35,61.27,61.35,10900.0,47.4492,47.5034,47.4415,47.5034,10900.0
2010-07-26 10:15:00,61.35,61.38,61.3,61.34,10100.0,47.5034,47.5266,47.4647,47.4957,10100.0
2010-07-26 10:20:00,61.31,61.31,61.25,61.29,3000.0,47.4724,47.4724,47.426,47.457,3000.0
2010-07-26 10:25:00,61.3,61.32,61.26,61.28,4400.0,47.4647,47.4802,47.4337,47.4492,4400.0
2010-07-26 10:30:00,61.28,61.29,61.15,61.17,8900.0,47.4492,47.457,47.3486,47.364,8900.0
2010-07-26 10:35:00,61.21,61.3,61.21,61.3,5800.0,47.395,47.4647,47.395,47.4647,5800.0
2010-07-26 10:40:00,61.3,61.3,61.23,61.23,3700.0,47.4647,47.4647,47.4105,47.4105,3700.0
2010-07-26 10:45:00,61.21,61.26,61.18,61.26,7400.0,47.395,47.4337,47.3718,47.4337,7400.0
2010-07-26 10:50:00,61.25,61.26,61.2,61.23,4500.0,47.426,47.4337,47.3873,47.4105,4500.0
2010-07-26 10:55:00,61.26,61.3,61.25,61.29,5100.0,47.4337,47.4647,47.426,47.457,5100.0
2010-07-26 11:00:00,61.32,61.34,61.29,61.29,2200.0,47.4802,47.4957,47.457,47.457,2200.0
2010-07-26 11:05:00,61.29,61.3,61.24,61.27,4400.0,47.457,47.4647,47.4182,47.4415,4400.0
2010-07-26 11:10:00,61.3,61.34,61.28,61.32,21400.0,47.4647,47.4957,47.4492,47.4802,21400.0
2010-07-26 11:15:00,61.32,61.45,61.32,61.43,5000.0,47.4802,47.5809,47.4802,47.5654,5000.0
2010-07-26 11:20:00,61.43,61.43,61.39,61.39,2600.0,47.5654,47.5654,47.5344,47.5344,2600.0
2010-07-26 11:25:00,61.38,61.44,61.38,61.42,3400.0,47.5266,47.5731,47.5266,47.5576,3400.0
2010-07-26 11:30:00,61.43,61.45,61.41,61.41,2100.0,47.5654,47.5809,47.5499,47.5499,2100.0
2010-07-26 11:35:00,61.41,61.44,61.4,61.43,2900.0,47.5499,47.5731,47.5421,47.5654,2900.0
2010-07-26 11:40:00,61.43,61.47,61.42,61.47,1600.0,47.5654,47.5963,47.5576,47.5963,1600.0
2010-07-26 11:45:00,61.48,61.5,61.46,61.49,23900.0,47.6041,47.6196,47.5886,47.6118,23900.0
2010-07-26 11:50:00,61.49,61.5,61.47,61.5,3300.0,47.6118,47.6196,47.5963,47.6196,3300.0
2010-07-26 11:55:00,61.48,61.49,61.44,61.45,3200.0,47.6041,47.6118,47.5731,47.5809,3200.0
2010-07-26 12:00:00,61.46,61.47,61.44,61.47,3900.0,47.5886,47.5963,47.5731,47.5963,3900.0
2010-07-26 12:05:00,61.45,61.49,61.44,61.49,18700.0,47.5809,47.6118,47.5731,47.6118,18700.0
2010-07-26 12:10:00,61.5,61.5,61.45,61.45,2000.0,47.6196,47.6196,47.5809,47.5809,2000.0
2010-07-26 12:15:00,61.44,61.45,61.42,61.43,2800.0,47.5731,47.5809,47.5576,47.5654,2800.0
2010-07-26 12:20:00,61.44,61.47,61.42,61.46,2800.0,47.5731,47.5963,47.5576,47.5886,2800.0
2010-07-26 12:25:00,61.46,61.5,61.46,61.49,3900.0,47.5886,47.6196,47.5886,47.6118,3900.0
2010-07-26 12:30:00,61.49,61.49,61.42,61.42,14000.0,47.6118,47.6118,47.5576,47.5576,14000.0
2010-07-26 12:35:00,61.44,61.49,61.44,61.46,4400.0,47.5731,47.6118,47.5731,47.5886,4400.0
2010-07-26 12:40:00,61.45,61.47,61.39,61.39,5600.0,47.5809,47.5963,47.5344,47.5344,5600.0
2010-07-26 12:45:00,61.38,61.43,61.38,61.41,9300.0,47.5266,47.5654,47.5266,47.5499,9300.0
2010-07-26 12:50:00,61.41,61.43,61.36,61.4,9500.0,47.5499,47.5654,47.5112,47.5421,9500.0
2010-07-26 12:55:00,61.39,61.43,61.39,61.42,4000.0,47.5344,47.5654,47.5344,47.5576,4000.0
2010-07-26 13:00:00,61.46,61.46,61.42,61.43,3400.0,47.5886,47.5886,47.5576,47.5654,3400.0
2010-07-26 13:05:00,61.43,61.43,61.37,61.38,14300.0,47.5654,47.5654,47.5189,47.5266,14300.0
2010-07-26 13:10:00,61.4,61.42,61.39,61.42,193600.0,47.5421,47.5576,47.5344,47.5576,193600.0
2010-07-26 13:15:00,61.41,61.42,61.41,61.41,2600.0,47.5499,47.5576,47.5499,47.5499,2600.0
2010-07-26 13:20:00,61.42,61.43,61.41,61.41,1700.0,47.5576,47.5654,47.5499,47.5499,1700.0
2010-07-26 13:25:00,61.4,61.44,61.4,61.44,5100.0,47.5421,47.5731,47.5421,47.5731,5100.0
2010-07-26 13:30:00,61.44,61.47,61.44,61.45,11400.0,47.5731,47.5963,47.5731,47.5809,11400.0
2010-07-26 13:35:00,61.4,61.43,61.4,61.41,3400.0,47.5421,47.5654,47.5421,47.5499,3400.0
2010-07-26 13:40:00,61.42,61.47,61.42,61.47,8100.0,47.5576,47.5963,47.5576,47.5963,8100.0
2010-07-26 13:45:00,61.47,61.47,61.44,61.46,3800.0,47.5963,47.5963,47.5731,47.5886,3800.0
2010-07-26 13:50:00,61.45,61.48,61.44,61.48,1900.0,47.5809,47.6041,47.5731,47.6041,1900.0
2010-07-26 13:55:00,61.47,61.49,61.45,61.45,1700.0,47.5963,47.6118,47.5809,47.5809,1700.0
2010-07-26 14:00:00,61.46,61.46,61.44,61.44,2200.0,47.5886,47.5886,47.5731,47.5731,2200.0
2010-07-26 14:05:00,61.44,61.45,61.43,61.43,1700.0,47.5731,47.5809,47.5654,47.5654,1700.0
2010-07-26 14:10:00,61.42,61.45,61.42,61.45,2200.0,47.5576,47.5809,47.5576,47.5809,2200.0
2010-07-26 14:15:00,61.44,61.46,61.44,61.46,2400.0,47.5731,47.5886,47.5731,47.5886,2400.0
2010-07-26 14:20:00,61.44,61.44,61.35,61.35,2300.0,47.5731,47.5731,47.5034,47.5034,2300.0
2010-07-26 14:25:00,61.35,61.36,61.33,61.35,8100.0,47.5034,47.5112,47.4879,47.5034,8100.0
2010-07-26 14:30:00,61.32,61.32,61.29,61.29,5500.0,47.4802,47.4802,47.457,47.457,5500.0
2010-07-26 14:35:00,61.29,61.31,61.25,61.26,7900.0,47.457,47.4724,47.426,47.4337,7900.0
2010-07-26 14:40:00,61.24,61.32,61.24,61.28,3100.0,47.4182,47.4802,47.4182,47.4492,3100.0
2010-07-26 14:45:00,61.29,61.31,61.29,61.3,3800.0,47.457,47.4724,47.457,47.4647,3800.0
2010-07-26 14:50:00,61.29,61.31,61.26,61.26,8600.0,47.457,47.4724,47.4337,47.4337,8600.0
2010-07-26 14:55:00,61.26,61.3,61.26,61.3,7000.0,47.4337,47.4647,47.4337,47.4647,7000.0
2010-07-26 15:00:00,61.32,61.38,61.29,61.36,7300.0,47.4802,47.5266,47.457,47.5112,7300.0
2010-07-26 15:05:00,61.37,61.41,61.37,61.38,12900.0,47.5189,47.5499,47.5189,47.5266,12900.0
2010-07-26 15:10:00,61.38,61.44,61.38,61.41,4300.0,47.5266,47.5731,47.5266,47.5499,4300.0
2010-07-26 15:15:00,61.42,61.42,61.36,61.39,3200.0,47.5576,47.5576,47.5112,47.5344,3200.0
2010-07-26 15:20:00,61.39,61.48,61.39,61.46,10600.0,47.5344,47.6041,47.5344,47.5886,10600.0
2010-07-26 15:25:00,61.46,61.52,61.45,61.49,25800.0,47.5886,47.6351,47.5809,47.6118,25800.0
2010-07-26 15:30:00,61.5,61.5,61.44,61.45,5000.0,47.6196,47.6196,47.5731,47.5809,5000.0
2010-07-26 15:35:00,61.46,61.5,61.44,61.5,20900.0,47.5886,47.6196,47.5731,47.6196,20900.0
2010-07-26 15:40:00,61.48,61.55,61.48,61.51,42400.0,47.6041,47.6583,47.6041,47.6273,42400.0
2010-07-26 15:45:00,61.51,61.6,61.5,61.58,17300.0,47.6273,47.697,47.6196,47.6815,17300.0
2010-07-26 15:50:00,61.59,61.63,61.56,61.56,19700.0,47.6893,47.7202,47.666,47.666,19700.0
2010-07-26 15:55:00,61.55,61.61,61.54,61.59,36200.0,47.6583,47.7047,47.6505,47.6893,36200.0
2010-07-27 09:30:00,61.93,61.94,61.88,61.9,16400.0,47.9525,47.9603,47.9138,47.9293,16400.0
2010-07-27 09:35:00,61.88,61.95,61.86,61.95,16000.0,47.9138,47.968,47.8983,47.968,16000.0
2010-07-27 09:40:00,61.94,61.95,61.78,61.81,17700.0,47.9603,47.968,47.8364,47.8596,17700.0
2010-07-27 09:45:00,61.81,61.82,61.74,61.75,19200.0,47.8596,47.8673,47.8054,47.8131,19200.0
2010-07-27 09:50:00,61.74,61.78,61.72,61.75,44200.0,47.8054,47.8364,47.7899,47.8131,44200.0
2010-07-27 09:55:00,61.75,61.77,61.66,61.66,19200.0,47.8131,47.8286,47.7435,47.7435,19200.0
2010-07-27 10:00:00,61.66,61.95,61.65,61.74,92200.0,47.7435,47.968,47.7357,47.8054,92200.0
2010-07-27 10:05:00,61.73,61.75,61.56,61.56,18800.0,47.7977,47.8131,47.666,47.666,18800.0
2010-07-27 10:10:00,61.55,61.57,61.5,61.57,14300.0,47.6583,47.6738,47.6196,47.6738,14300.0
2010-07-27 10:15:00,61.55,61.59,61.5,61.56,7700.0,47.6583,47.6893,47.6196,47.666,7700.0
2010-07-27 10:20:00,61.59,61.67,61.59,61.67,3500.0,47.6893,47.7512,47.6893,47.7512,3500.0
2010-07-27 10:25:00,61.66,61.68,61.6,61.68,17200.0,47.7435,47.7589,47.697,47.7589,17200.0
2010-07-27 10:30:00,61.69,61.71,61.65,61.66,6500.0,47.7667,47.7822,47.7357,47.7435,6500.0
2010-07-27 10:35:00,61.64,61.68,61.63,61.64,11000.0,47.728,47.7589,47.7202,47.728,11000.0
2010-07-27 10:40:00,61.62,61.65,61.6,61.6,5700.0,47.7125,47.7357,47.697,47.697,5700.0
2010-07-27 10:45:00,61.57,61.61,61.53,61.56,8200.0,47.6738,47.7047,47.6428,47.666,8200.0
2010-07-27 10:50:00,61.55,61.63,61.53,61.59,5800.0,47.6583,47.7202,47.6428,47.6893,5800.0
2010-07-27 10:55:00,61.59,61.59,61.54,61.56,2200.0,47.6893,47.6893,47.6505,47.666,2200.0
2010-07-27 11:00:00,61.55,61.55,61.44,61.46,3400.0,47.6583,47.6583,47.5731,47.5886,3400.0
2010-07-27 11:05:00,61.46,61.46,61.42,61.44,7600.0,47.5886,47.5886,47.5576,47.5731,7600.0
2010-07-27 11:10:00,61.43,61.43,61.35,61.38,9100.0,47.5654,47.5654,47.5034,47.5266,9100.0
2010-07-27 11:15:00,61.4,61.4,61.3,61.31,12100.0,47.5421,47.5421,47.4647,47.4724,12100.0
2010-07-27 11:20:00,61.28,61.37,61.28,61.35,11400.0,47.4492,47.5189,47.4492,47.5034,11400.0
2010-07-27 11:25:00,61.35,61.41,61.34,61.39,4900.0,47.5034,47.5499,47.4957,47.5344,4900.0
2010-07-27 11:30:00,61.39,61.41,61.38,61.41,9000.0,47.5344,47.5499,47.5266,47.5499,9000.0
2010-07-27 11:35:00,61.42,61.48,61.41,61.48,8300.0,47.5576,47.6041,47.5499,47.6041,8300.0
2010-07-27 11:40:00,61.48,61.48,61.46,61.47,1300.0,47.6041,47.6041,47.5886,47.5963,1300.0
2010-07-27 11:45:00,61.46,61.47,61.43,61.43,800.0,47.5886,47.5963,47.5654,47.5654,800.0
2010-07-27 11:50:00,61.43,61.48,61.43,61.46,5300.0,47.5654,47.6041,47.5654,47.5886,5300.0
2010-07-27 11:55:00,61.45,61.5,61.44,61.5,1300.0,47.5809,47.6196,47.5731,47.6196,1300.0
2010-07-27 12:00:00,61.49,61.5,61.48,61.48,1700.0,47.6118,47.6196,47.6041,47.6041,1700.0
2010-07-27 12:05:00,61.48,61.48,61.47,61.48,1500.0,47.6041,47.6041,47.5963,47.6041,1500.0
2010-07-27 12:10:00,61.58,61.6,61.57,61.6,1600.0,47.6815,47.697,47.6738,47.697,1600.0
2010-07-27 12:15:00,61.61,61.63,61.61,61.62,18600.0,47.7047,47.7202,47.7047,47.7125,18600.0
2010-07-27 12:20:00,61.61,61.62,61.58,61.58,17200.0,47.7047,47.7125,47.6815,47.6815,17200.0
2010-07-27 12:25:00,61.61,61.63,61.61,61.62,2500.0,47.7047,47.7202,47.7047,47.7125,2500.0
2010-07-27 12:30:00,61.6,61.6,61.56,61.56,2100.0,47.697,47.697,47.666,47.666,2100.0
2010-07-27 12:35:00,61.54,61.56,61.53,61.55,1500.0,47.6505,47.666,47.6428,47.6583,1500.0
2010-07-27 12:40:00,61.57,61.62,61.57,61.6,8000.0,47.6738,47.7125,47.6738,47.697,8000.0
2010-07-27 12:45:00,61.58,61.59,61.49,61.5,16500.0,47.6815,47.6893,47.6118,47.6196,16500.0
2010-07-27 12:50:00,61.49,61.53,61.45,61.47,5900.0,47.6118,47.6428,47.5809,47.5963,5900.0
2010-07-27 12:55:00,61.46,61.49,61.45,61.47,6300.0,47.5886,47.6118,47.5809,47.5963,6300.0
2010-07-27 13:00:00,61.46,61.46,61.44,61.44,2300.0,47.5886,47.5886,47.5731,47.5731,2300.0
2010-07-27 13:05:00,61.49,61.51,61.49,61.49,1100.0,47.6118,47.6273,47.6118,47.6118,1100.0
2010-07-27 13:10:00,61.51,61.51,61.47,61.47,1500.0,47.6273,47.6273,47.5963,47.5963,1500.0
2010-07-27 13:15:00,61.45,61.47,61.45,61.47,1200.0,47.5809,47.5963,47.5809,47.5963,1200.0
2010-07-27 13:20:00,61.48,61.48,61.45,61.48,6600.0,47.6041,47.6041,47.5809,47.6041,6600.0
2010-07-27 13:25:00,61.48,61.48,61.35,61.36,12800.0,47.6041,47.6041,47.5034,47.5112,12800.0
2010-07-27 13:30:00,61.36,61.38,61.34,61.35,6700.0,47.5112,47.5266,47.4957,47.5034,6700.0
2010-07-27 13:35:00,61.36,61.39,61.35,61.39,800.0,47.5112,47.5344,47.5034,47.5344,800.0
2010-07-27 13:40:00,61.39,61.4,61.34,61.35,18700.0,47.5344,47.5421,47.4957,47.5034,18700.0
2010-07-27 13:45:00,61.35,61.51,61.34,61.5,15900.0,47.5034,47.6273,47.4957,47.6196,15900.0
2010-07-27 13:50:00,61.5,61.5,61.46,61.46,8700.0,47.6196,47.6196,47.5886,47.5886,8700.0
2010-07-27 13:55:00,61.47,61.54,61.45,61.46,9500.0,47.5963,47.6505,47.5809,47.5886,9500.0
2010-07-27 14:00:00,61.47,61.49,61.44,61.44,2600.0,47.5963,47.6118,47.5731,47.5731,2600.0
2010-07-27 14:05:00,61.44,61.53,61.44,61.53,4700.0,47.5731,47.6428,47.5731,47.6428,4700.0
2010-07-27 14:10:00,61.51,61.51,61.45,61.5,2800.0,47.6273,47.6273,47.5809,47.6196,2800.0
2010-07-27 14:15:00,61.51,61.61,61.44,61.61,26900.0,47.6273,47.7047,47.5731,47.7047,26900.0
2010-07-27 14:20:00,61.61,61.61,61.56,61.56,3100.0,47.7047,47.7047,47.666,47.666,3100.0
2010-07-27 14:25:00,61.55,61.55,61.52,61.54,5900.0,47.6583,47.6583,47.6351,47.6505,5900.0
2010-07-27 14:30:00,61.55,61.57,61.53,61.53,9500.0,47.6583,47.6738,47.6428,47.6428,9500.0
2010-07-27 14:35:00,61.52,61.53,61.5,61.53,6400.0,47.6351,47.6428,47.6196,47.6428,6400.0
2010-07-27 14:40:00,61.53,61.54,61.48,61.48,8900.0,47.6428,47.6505,47.6041,47.6041,8900.0
2010-07-27 14:45:00,61.49,61.53,61.47,61.53,2000.0,47.6118,47.6428,47.5963,47.6428,2000.0
2010-07-27 14:50:00,61.52,61.52,61.38,61.38,18800.0,47.6351,47.6351,47.5266,47.5266,18800.0
2010-07-27 14:55:00,61.38,61.47,61.38,61.45,15400.0,47.5266,47.5963,47.5266,47.5809,15400.0
2010-07-27 15:00:00,61.45,61.48,61.44,61.48,10700.0,47.5809,47.6041,47.5731,47.6041,10700.0
2010-07-27 15:05:00,61.49,61.56,61.48,61.55,4600.0,47.6118,47.666,47.6041,47.6583,4600.0
2010-07-27 15:10:00,61.54,61.56,61.48,61.48,3400.0,47.6505,47.666,47.6041,47.6041,3400.0
2010-07-27 15:15:00,61.48,61.56,61.47,61.54,6600.0,47.6041,47.666,47.5963,47.6505,6600.0
2010-07-27 15:20:00,61.56,61.63,61.55,61.6,30800.0,47.666,47.7202,47.6583,47.697,30800.0
2010-07-27 15:25:00,61.61,61.64,61.57,61.63,7600.0,47.7047,47.728,47.6738,47.7202,7600.0
2010-07-27 15:30:00,61.62,61.62,61.54,61.55,5400.0,47.7125,47.7125,47.6505,47.6583,5400.0
2010-07-27 15:35:00,61.54,61.56,61.5,61.51,7900.0,47.6505,47.666,47.6196,47.6273,7900.0
2010-07-27 15:40:00,61.5,61.53,61.49,61.5,11100.0,47.6196,47.6428,47.6118,47.6196,11100.0
2010-07-27 15:45:00,61.47,61.56,61.46,61.48,21300.0,47.5963,47.666,47.5886,47.6041,21300.0
2010-07-27 15:50:00,61.48,61.52,61.44,61.46,21700.0,47.6041,47.6351,47.5731,47.5886,21700.0
2010-07-27 15:55:00,61.48,61.53,61.46,61.49,30600.0,47.6041,47.6428,47.5886,47.6118,30600.0
2010-07-28 09:30:00,61.38,61.45,61.37,61.45,11700.0,47.5266,47.5809,47.5189,47.5809,11700.0
2010-07-28 09:35:00,61.5,61.55,61.46,61.48,10800.0,47.6196,47.6583,47.5886,47.6041,10800.0
2010-07-28 09:40:00,61.47,61.49,61.38,61.4,5000.0,47.5963,47.6118,47.5266,47.5421,5000.0
2010-07-28 09:45:00,61.42,61.47,61.36,61.39,19600.0,47.5576,47.5963,47.5112,47.5344,19600.0
2010-07-28 09:50:00,61.36,61.44,61.31,61.32,26900.0,47.5112,47.5731,47.4724,47.4802,26900.0
2010-07-28 09:55:00,61.29,61.42,61.29,61.42,5800.0,47.457,47.5576,47.457,47.5576,5800.0
2010-07-28 10:00:00,61.41,61.47,61.41,61.45,16600.0,47.5499,47.5963,47.5499,47.5809,16600.0
2010-07-28 10:05:00,61.44,61.45,61.29,61.29,17100.0,47.5731,47.5809,47.457,47.457,17100.0
2010-07-28 10:10:00,61.29,61.29,61.21,61.27,11100.0,47.457,47.457,47.395,47.4415,11100.0
2010-07-28 10:15:00,61.25,61.32,61.25,61.31,3300.0,47.426,47.4802,47.426,47.4724,3300.0
2010-07-28 10:20:00,61.29,61.29,61.17,61.19,40300.0,47.457,47.457,47.364,47.3795,40300.0
2010-07-28 10:25:00,61.2,61.28,61.19,61.28,9200.0,47.3873,47.4492,47.3795,47.4492,9200.0
2010-07-28 10:30:00,61.28,61.28,61.13,61.19,45500.0,47.4492,47.4492,47.3331,47.3795,45500.0
2010-07-28 10:35:00,61.18,61.25,61.16,61.22,6600.0,47.3718,47.426,47.3563,47.4028,6600.0
2010-07-28 10:40:00,61.21,61.33,61.21,61.31,34900.0,47.395,47.4879,47.395,47.4724,34900.0
2010-07-28 10:45:00,61.33,61.35,61.29,61.31,4000.0,47.4879,47.5034,47.457,47.4724,4000.0
2010-07-28 10:50:00,61.31,61.31,61.25,61.28,6200.0,47.4724,47.4724,47.426,47.4492,6200.0
2010-07-28 10:55:00,61.29,61.33,61.29,61.29,17300.0,47.457,47.4879,47.457,47.457,17300.0
2010-07-28 11:00:00,61.29,61.3,61.24,61.24,7300.0,47.457,47.4647,47.4182,47.4182,7300.0
2010-07-28 11:05:00,61.24,61.24,61.17,61.19,4500.0,47.4182,47.4182,47.364,47.3795,4500.0
2010-07-28 11:10:00,61.17,61.24,61.16,61.24,13600.0,47.364,47.4182,47.3563,47.4182,13600.0
2010-07-28 11:15:00,61.25,61.28,61.17,61.17,4600.0,47.426,47.4492,47.364,47.364,4600.0
2010-07-28 11:20:00,61.16,61.23,61.14,61.23,12900.0,47.3563,47.4105,47.3408,47.4105,12900.0
2010-07-28 11:25:00,61.23,61.28,61.21,61.22,25500.0,47.4105,47.4492,47.395,47.4028,25500.0
2010-07-28 11:30:00,61.21,61.24,61.19,61.24,25100.0,47.395,47.4182,47.3795,47.4182,25100.0
2010-07-28 11:35:00,61.26,61.32,61.26,61.3,7000.0,47.4337,47.4802,47.4337,47.4647,7000.0
2010-07-28 11:40:00,61.28,61.28,61.21,61.23,6100.0,47.4492,47.4492,47.395,47.4105,6100.0
2010-07-28 11:45:00,61.23,61.28,61.2,61.21,5600.0,47.4105,47.4492,47.3873,47.395,5600.0
2010-07-28 11:50:00,61.2,61.24,61.19,61.19,8000.0,47.3873,47.4182,47.3795,47.3795,8000.0
2010-07-28 11:55:00,61.21,61.25,61.2,61.2,9800.0,47.395,47.426,47.3873,47.3873,9800.0
2010-07-28 12:00:00,61.21,61.24,61.18,61.2,6300.0,47.395,47.4182,47.3718,47.3873,6300.0
2010-07-28 12:05:00,61.24,61.24,61.2,61.22,1800.0,47.4182,47.4182,47.3873,47.4028,1800.0
2010-07-28 12:10:00,61.22,61.26,61.22,61.24,2700.0,47.4028,47.4337,47.4028,47.4182,2700.0
2010-07-28 12:15:00,61.23,61.3,61.23,61.29,4600.0,47.4105,47.4647,47.4105,47.457,4600.0
2010-07-28 12:20:00,61.32,61.32,61.27,61.27,9100.0,47.4802,47.4802,47.4415,47.4415,9100.0
2010-07-28 12:25:00,61.27,61.31,61.26,61.26,2100.0,47.4415,47.4724,47.4337,47.4337,2100.0
2010-07-28 12:30:00,61.25,61.29,61.23,61.26,3900.0,47.426,47.457,47.4105,47.4337,3900.0
2010-07-28 12:35:00,61.25,61.28,61.24,61.27,9300.0,47.426,47.4492,47.4182,47.4415,9300.0
2010-07-28 12:40:00,61.27,61.3,61.27,61.28,5100.0,47.4415,47.4647,47.4415,47.4492,5100.0
2010-07-28 12:45:00,61.29,61.3,61.26,61.26,1200.0,47.457,47.4647,47.4337,47.4337,1200.0
2010-07-28 12:50:00,61.26,61.33,61.22,61.31,22600.0,47.4337,47.4879,47.4028,47.4724,22600.0
2010-07-28 12:55:00,61.31,61.39,61.31,61.39,9600.0,47.4724,47.5344,47.4724,47.5344,9600.0
2010-07-28 13:00:00,61.41,61.42,61.38,61.4,3700.0,47.5499,47.5576,47.5266,47.5421,3700.0
2010-07-28 13:05:00,61.41,61.41,61.31,61.39,10400.0,47.5499,47.5499,47.4724,47.5344,10400.0
2010-07-28 13:10:00,61.38,61.4,61.36,61.39,3500.0,47.5266,47.5421,47.5112,47.5344,3500.0
2010-07-28 13:15:00,61.39,61.39,61.34,61.34,2800.0,47.5344,47.5344,47.4957,47.4957,2800.0
2010-07-28 13:20:00,61.33,61.33,61.29,61.33,12500.0,47.4879,47.4879,47.457,47.4879,12500.0
2010-07-28 13:25:00,61.32,61.32,61.27,61.28,4100.0,47.4802,47.4802,47.4415,47.4492,4100.0
2010-07-28 13:30:00,61.29,61.29,61.22,61.25,7100.0,47.457,47.457,47.4028,47.426,7100.0
2010-07-28 13:35:00,61.29,61.29,61.26,61.26,5500.0,47.457,47.457,47.4337,47.4337,5500.0
2010-07-28 13:40:00,61.21,61.25,61.21,61.24,4200.0,47.395,47.426,47.395,47.4182,4200.0
2010-07-28 13:45:00,61.25,61.26,61.2,61.25,14900.0,47.426,47.4337,47.3873,47.426,14900.0
2010-07-28 13:50:00,61.25,61.29,61.24,61.28,4300.0,47.426,47.457,47.4182,47.4492,4300.0
2010-07-28 13:55:00,61.27,61.28,61.25,61.26,20600.0,47.4415,47.4492,47.426,47.4337,20600.0
2010-07-28 14:00:00,61.27,61.27,61.22,61.26,9600.0,47.4415,47.4415,47.4028,47.4337,9600.0
2010-07-28 14:05:00,61.28,61.34,61.28,61.33,6800.0,47.4492,47.4957,47.4492,47.4879,6800.0
2010-07-28 14:10:00,61.3,61.33,61.25,61.25,17200.0,47.4647,47.4879,47.426,47.426,17200.0
2010-07-28 14:15:00,61.25,61.25,61.12,61.12,46400.0,47.426,47.426,47.3253,47.3253,46400.0
2010-07-28 14:20:00,61.1,61.13,61.07,61.13,20700.0,47.3098,47.3331,47.2866,47.3331,20700.0
2010-07-28 14:25:00,61.1,61.15,61.05,61.14,20800.0,47.3098,47.3486,47.2711,47.3408,20800.0
2010-07-28 14:30:00,61.14,61.17,61.13,61.15,5200.0,47.3408,47.364,47.3331,47.3486,5200.0
2010-07-28 14:35:00,61.16,61.2,61.15,61.15,17100.0,47.3563,47.3873,47.3486,47.3486,17100.0
2010-07-28 14:40:00,61.15,61.16,61.09,61.1,9100.0,47.3486,47.3563,47.3021,47.3098,9100.0
2010-07-28 14:45:00,61.08,61.1,61.04,61.04,3600.0,47.2944,47.3098,47.2634,47.2634,3600.0
2010-07-28 14:50:00,61.05,61.14,61.05,61.12,19500.0,47.2711,47.3408,47.2711,47.3253,19500.0
2010-07-28 14:55:00,61.11,61.12,61.08,61.08,9000.0,47.3176,47.3253,47.2944,47.2944,9000.0
2010-07-28 15:00:00,61.07,61.1,60.99,61.0,11700.0,47.2866,47.3098,47.2247,47.2324,11700.0
2010-07-28 15:05:00,60.98,61.02,60.94,60.94,10800.0,47.2169,47.2479,47.186,47.186,10800.0
2010-07-28 15:10:00,60.92,60.96,60.89,60.93,9400.0,47.1705,47.2014,47.1472,47.1782,9400.0
2010-07-28 15:15:00,60.93,60.93,60.87,60.91,10700.0,47.1782,47.1782,47.1318,47.1627,10700.0
2010-07-28 15:20:00,60.9,60.99,60.87,60.98,25900.0,47.155,47.2247,47.1318,47.2169,25900.0
2010-07-28 15:25:00,60.97,61.0,60.94,61.0,4000.0,47.2092,47.2324,47.186,47.2324,4000.0
2010-07-28 15:30:00,61.0,61.1,61.0,61.08,10300.0,47.2324,47.3098,47.2324,47.2944,10300.0
2010-07-28 15:35:00,61.04,61.06,61.02,61.04,3700.0,47.2634,47.2789,47.2479,47.2634,3700.0
2010-07-28 15:40:00,61.01,61.1,61.01,61.1,4900.0,47.2402,47.3098,47.2402,47.3098,4900.0
2010-07-28 15:45:00,61.1,61.1,61.06,61.09,6400.0,47.3098,47.3098,47.2789,47.3021,6400.0
2010-07-28 15:50:00,61.09,61.09,61.01,61.05,14200.0,47.3021,47.3021,47.2402,47.2711,14200.0
2010-07-28 15:55:00,61.05,61.09,61.03,61.07,32300.0,47.2711,47.3021,47.2556,47.2866,32300.0
2010-07-29 09:30:00,61.46,61.55,61.45,61.46,46400.0,47.5886,47.6583,47.5809,47.5886,46400.0
2010-07-29 09:35:00,61.46,61.61,61.46,61.53,29100.0,47.5886,47.7047,47.5886,47.6428,29100.0
2010-07-29 09:40:00,61.56,61.56,61.5,61.52,9100.0,47.666,47.666,47.6196,47.6351,9100.0
2010-07-29 09:45:00,61.48,61.48,61.43,61.44,5900.0,47.6041,47.6041,47.5654,47.5731,5900.0
2010-07-29 09:50:00,61.42,61.45,61.34,61.36,16400.0,47.5576,47.5809,47.4957,47.5112,16400.0
2010-07-29 09:55:00,61.4,61.4,61.32,61.35,30300.0,47.5421,47.5421,47.4802,47.5034,30300.0
2010-07-29 10:00:00,61.34,61.34,61.26,61.28,10500.0,47.4957,47.4957,47.4337,47.4492,10500.0
2010-07-29 10:05:00,61.27,61.27,61.22,61.25,2500.0,47.4415,47.4415,47.4028,47.426,2500.0
2010-07-29 10:10:00,61.27,61.31,61.25,61.25,7400.0,47.4415,47.4724,47.426,47.426,7400.0
2010-07-29 10:15:00,61.25,61.32,61.24,61.3,4400.0,47.426,47.4802,47.4182,47.4647,4400.0
2010-07-29 10:20:00,61.27,61.27,61.19,61.23,8400.0,47.4415,47.4415,47.3795,47.4105,8400.0
2010-07-29 10:25:00,61.23,61.23,61.12,61.18,17900.0,47.4105,47.4105,47.3253,47.3718,17900.0
2010-07-29 10:30:00,61.16,61.2,61.11,61.2,5300.0,47.3563,47.3873,47.3176,47.3873,5300.0
2010-07-29 10:35:00,61.2,61.23,61.17,61.17,3500.0,47.3873,47.4105,47.364,47.364,3500.0
2010-07-29 10:40:00,61.17,61.18,61.06,61.11,16700.0,47.364,47.3718,47.2789,47.3176,16700.0
2010-07-29 10:45:00,61.11,61.16,61.11,61.16,1100.0,47.3176,47.3563,47.3176,47.3563,1100.0
2010-07-29 10:50:00,61.19,61.23,61.17,61.2,9600.0,47.3795,47.4105,47.364,47.3873,9600.0
2010-07-29 10:55:00,61.19,61.24,61.18,61.19,7500.0,47.3795,47.4182,47.3718,47.3795,7500.0
2010-07-29 11:00:00,61.17,61.17,61.11,61.14,6800.0,47.364,47.364,47.3176,47.3408,6800.0
2010-07-29 11:05:00,61.11,61.11,60.97,61.0,6600.0,47.3176,47.3176,47.2092,47.2324,6600.0
2010-07-29 11:10:00,61.0,61.03,60.96,60.96,8100.0,47.2324,47.2556,47.2014,47.2014,8100.0
2010-07-29 11:15:00,60.95,60.95,60.8,60.8,12200.0,47.1937,47.1937,47.0776,47.0776,12200.0
2010-07-29 11:20:00,60.78,60.79,60.71,60.79,5200.0,47.0621,47.0698,47.0079,47.0698,5200.0
2010-07-29 11:25:00,60.8,60.8,60.62,60.65,18500.0,47.0776,47.0776,46.9382,46.9614,18500.0
2010-07-29 11:30:00,60.6,60.6,60.46,60.57,65900.0,46.9227,46.9227,46.8143,46.8995,65900.0
2010-07-29 11:35:00,60.57,60.61,60.52,60.6,41200.0,46.8995,46.9304,46.8608,46.9227,41200.0
2010-07-29 11:40:00,60.61,60.64,60.57,60.6,7800.0,46.9304,46.9537,46.8995,46.9227,7800.0
2010-07-29 11:45:00,60.58,60.62,60.53,60.55,13400.0,46.9072,46.9382,46.8685,46.884,13400.0
2010-07-29 11:50:00,60.57,60.61,60.51,60.51,10800.0,46.8995,46.9304,46.853,46.853,10800.0
2010-07-29 11:55:00,60.52,60.52,60.44,60.48,13900.0,46.8608,46.8608,46.7988,46.8298,13900.0
2010-07-29 12:00:00,60.47,60.47,60.29,60.34,18400.0,46.822,46.822,46.6827,46.7214,18400.0
2010-07-29 12:05:00,60.32,60.4,60.27,60.4,26300.0,46.7059,46.7678,46.6672,46.7678,26300.0
2010-07-29 12:10:00,60.4,60.49,60.38,60.48,5400.0,46.7678,46.8375,46.7523,46.8298,5400.0
2010-07-29 12:15:00,60.47,60.54,60.46,60.52,3900.0,46.822,46.8762,46.8143,46.8608,3900.0
2010-07-29 12:20:00,60.52,60.52,60.48,60.49,1600.0,46.8608,46.8608,46.8298,46.8375,1600.0
2010-07-29 12:25:00,60.48,60.51,60.45,60.51,2700.0,46.8298,46.853,46.8065,46.853,2700.0
2010-07-29 12:30:00,60.53,60.53,60.45,60.45,6400.0,46.8685,46.8685,46.8065,46.8065,6400.0
2010-07-29 12:35:00,60.45,60.52,60.39,60.39,4300.0,46.8065,46.8608,46.7601,46.7601,4300.0
2010-07-29 12:40:00,60.39,60.45,60.35,60.42,6100.0,46.7601,46.8065,46.7291,46.7833,6100.0
2010-07-29 12:45:00,60.4,60.42,60.35,60.35,2000.0,46.7678,46.7833,46.7291,46.7291,2000.0
2010-07-29 12:50:00,60.36,60.53,60.36,60.51,10900.0,46.7369,46.8685,46.7369,46.853,10900.0
2010-07-29 12:55:00,60.5,60.58,60.48,60.58,2700.0,46.8453,46.9072,46.8298,46.9072,2700.0
2010-07-29 13:00:00,60.55,60.61,60.54,60.61,7500.0,46.884,46.9304,46.8762,46.9304,7500.0
2010-07-29 13:05:00,60.61,60.64,60.61,60.64,5500.0,46.9304,46.9537,46.9304,46.9537,5500.0
2010-07-29 13:10:00,60.62,60.7,60.56,60.68,10700.0,46.9382,47.0001,46.8917,46.9846,10700.0
2010-07-29 13:15:00,60.7,60.7,60.66,60.67,7900.0,47.0001,47.0001,46.9692,46.9769,7900.0
2010-07-29 13:20:00,60.69,60.69,60.6,60.61,4400.0,46.9924,46.9924,46.9227,46.9304,4400.0
2010-07-29 13:25:00,60.61,60.69,60.6,60.69,7600.0,46.9304,46.9924,46.9227,46.9924,7600.0
2010-07-29 13:30:00,60.7,60.77,60.7,60.72,6800.0,47.0001,47.0543,47.0001,47.0156,6800.0
2010-07-29 13:35:00,60.71,60.79,60.71,60.77,1500.0,47.0079,47.0698,47.0079,47.0543,1500.0
2010-07-29 13:40:00,60.76,60.82,60.76,60.81,2800.0,47.0466,47.093,47.0466,47.0853,2800.0
2010-07-29 13:45:00,60.83,60.83,60.78,60.8,4300.0,47.1008,47.1008,47.0621,47.0776,4300.0
2010-07-29 13:50:00,60.83,60.84,60.75,60.78,9100.0,47.1008,47.1085,47.0388,47.0621,9100.0
2010-07-29 13:55:00,60.76,60.78,60.75,60.75,2700.0,47.0466,47.0621,47.0388,47.0388,2700.0
2010-07-29 14:00:00,60.75,60.79,60.74,60.74,8300.0,47.0388,47.0698,47.0311,47.0311,8300.0
2010-07-29 14:05:00,60.69,60.69,60.65,60.65,11100.0,46.9924,46.9924,46.9614,46.9614,11100.0
2010-07-29 14:10:00,60.64,60.71,60.62,60.71,6500.0,46.9537,47.0079,46.9382,47.0079,6500.0
2010-07-29 14:15:00,60.73,60.74,60.69,60.73,11700.0,47.0234,47.0311,46.9924,47.0234,11700.0
2010-07-29 14:20:00,60.75,60.84,60.75,60.78,5500.0,47.0388,47.1085,47.0388,47.0621,5500.0
2010-07-29 14:25:00,60.76,60.88,60.76,60.85,2400.0,47.0466,47.1395,47.0466,47.1163,2400.0
2010-07-29 14:30:00,60.89,60.92,60.79,60.79,11500.0,47.1472,47.1705,47.0698,47.0698,11500.0
2010-07-29 14:35:00,60.81,60.95,60.81,60.93,13600.0,47.0853,47.1937,47.0853,47.1782,13600.0
2010-07-29 14:40:00,60.94,61.0,60.91,60.91,22800.0,47.186,47.2324,47.1627,47.1627,22800.0
2010-07-29 14:45:00,60.92,61.04,60.92,61.04,7200.0,47.1705,47.2634,47.1705,47.2634,7200.0
2010-07-29 14:50:00,61.04,61.06,61.0,61.01,2700.0,47.2634,47.2789,47.2324,47.2402,2700.0
2010-07-29 14:55:00,60.99,61.02,60.94,61.0,18200.0,47.2247,47.2479,47.186,47.2324,18200.0
2010-07-29 15:00:00,60.96,60.97,60.93,60.93,8600.0,47.2014,47.2092,47.1782,47.1782,8600.0
2010-07-29 15:05:00,60.96,60.98,60.92,60.94,15300.0,47.2014,47.2169,47.1705,47.186,15300.0
2010-07-29 15:10:00,60.97,61.09,60.96,61.07,8500.0,47.2092,47.3021,47.2014,47.2866,8500.0
2010-07-29 15:15:00,61.05,61.14,61.04,61.07,16500.0,47.2711,47.3408,47.2634,47.2866,16500.0
2010-07-29 15:20:00,61.07,61.12,61.05,61.12,11200.0,47.2866,47.3253,47.2711,47.3253,11200.0
2010-07-29 15:25:00,61.12,61.12,61.05,61.08,26000.0,47.3253,47.3253,47.2711,47.2944,26000.0
2010-07-29 15:30:00,61.06,61.07,60.93,60.98,17500.0,47.2789,47.2866,47.1782,47.2169,17500.0
2010-07-29 15:35:00,60.99,61.03,60.94,60.94,3700.0,47.2247,47.2556,47.186,47.186,3700.0
2010-07-29 15:40:00,60.94,60.94,60.85,60.93,18900.0,47.186,47.186,47.1163,47.1782,18900.0
2010-07-29 15:45:00,60.92,60.92,60.77,60.78,25200.0,47.1705,47.1705,47.0543,47.0621,25200.0
2010-07-29 15:50:00,60.79,60.84,60.78,60.82,29600.0,47.0698,47.1085,47.0621,47.093,29600.0
2010-07-29 15:55:00,60.83,60.88,60.76,60.8,27600.0,47.1008,47.1395,47.0466,47.0776,27600.0
2010-07-30 09:30:00,60.13,60.26,60.13,60.2,42000.0,46.5588,46.6594,46.5588,46.613,42000.0
2010-07-30 09:35:00,60.22,60.22,60.05,60.05,22100.0,46.6285,46.6285,46.4968,46.4968,22100.0
2010-07-30 09:40:00,60.06,60.39,60.06,60.29,139600.0,46.5046,46.7601,46.5046,46.6827,139600.0
2010-07-30 09:45:00,60.33,60.42,60.28,60.31,112800.0,46.7136,46.7833,46.6749,46.6981,112800.0
2010-07-30 09:50:00,60.29,60.31,60.22,60.24,24500.0,46.6827,46.6981,46.6285,46.6439,24500.0
2010-07-30 09:55:00,60.27,60.52,60.27,60.41,110100.0,46.6672,46.8608,46.6672,46.7756,110100.0
2010-07-30 10:00:00,60.42,60.63,60.4,60.6,30400.0,46.7833,46.9459,46.7678,46.9227,30400.0
2010-07-30 10:05:00,60.62,60.7,60.62,60.64,11100.0,46.9382,47.0001,46.9382,46.9537,11100.0
2010-07-30 10:10:00,60.6,60.63,60.57,60.63,11700.0,46.9227,46.9459,46.8995,46.9459,11700.0
2010-07-30 10:15:00,60.65,60.66,60.48,60.49,12800.0,46.9614,46.9692,46.8298,46.8375,12800.0
2010-07-30 10:20:00,60.51,60.6,60.51,60.53,11200.0,46.853,46.9227,46.853,46.8685,11200.0
2010-07-30 10:25:00,60.5,60.6,60.5,60.6,2600.0,46.8453,46.9227,46.8453,46.9227,2600.0
2010-07-30 10:30:00,60.64,60.76,60.64,60.69,29400.0,46.9537,47.0466,46.9537,46.9924,29400.0
2010-07-30 10:35:00,60.68,60.75,60.67,60.73,25100.0,46.9846,47.0388,46.9769,47.0234,25100.0
2010-07-30 10:40:00,60.71,60.91,60.71,60.87,61500.0,47.0079,47.1627,47.0079,47.1318,61500.0
2010-07-30 10:45:00,60.93,60.95,60.88,60.91,41900.0,47.1782,47.1937,47.1395,47.1627,41900.0
2010-07-30 10:50:00,60.9,60.92,60.77,60.78,14900.0,47.155,47.1705,47.0543,47.0621,14900.0
2010-07-30 10:55:00,60.76,60.85,60.76,60.82,2800.0,47.0466,47.1163,47.0466,47.093,2800.0
2010-07-30 11:00:00,60.79,60.87,60.78,60.85,13400.0,47.0698,47.1318,47.0621,47.1163,13400.0
2010-07-30 11:05:00,60.87,60.89,60.86,60.88,2000.0,47.1318,47.1472,47.124,47.1395,2000.0
2010-07-30 11:10:00,60.87,60.87,60.8,60.83,10800.0,47.1318,47.1318,47.0776,47.1008,10800.0
2010-07-30 11:15:00,60.8,60.8,60.77,60.8,3400.0,47.0776,47.0776,47.0543,47.0776,3400.0
2010-07-30 11:20:00,60.76,60.77,60.65,60.68,14100.0,47.0466,47.0543,46.9614,46.9846,14100.0
2010-07-30 11:25:00,60.67,60.72,60.67,60.68,5500.0,46.9769,47.0156,46.9769,46.9846,5500.0
2010-07-30 11:30:00,60.68,60.75,60.67,60.67,14800.0,46.9846,47.0388,46.9769,46.9769,14800.0
2010-07-30 11:35:00,60.69,60.72,60.62,60.7,13400.0,46.9924,47.0156,46.9382,47.0001,13400.0
2010-07-30 11:40:00,60.69,60.73,60.68,60.7,7700.0,46.9924,47.0234,46.9846,47.0001,7700.0
2010-07-30 11:45:00,60.71,60.75,60.63,60.66,12800.0,47.0079,47.0388,46.9459,46.9692,12800.0
2010-07-30 11:50:00,60.7,60.79,60.7,60.74,3600.0,47.0001,47.0698,47.0001,47.0311,3600.0
2010-07-30 11:55:00,60.74,60.79,60.72,60.78,900.0,47.0311,47.0698,47.0156,47.0621,900.0
2010-07-30 12:00:00,60.79,60.82,60.77,60.79,12300.0,47.0698,47.093,47.0543,47.0698,12300.0
2010-07-30 12:05:00,60.78,60.82,60.77,60.79,11900.0,47.0621,47.093,47.0543,47.0698,11900.0
2010-07-30 12:10:00,60.8,60.8,60.67,60.73,27100.0,47.0776,47.0776,46.9769,47.0234,27100.0
2010-07-30 12:15:00,60.74,60.75,60.7,60.72,23900.0,47.0311,47.0388,47.0001,47.0156,23900.0
2010-07-30 12:20:00,60.71,60.76,60.7,60.73,4800.0,47.0079,47.0466,47.0001,47.0234,4800.0
2010-07-30 12:25:00,60.74,60.78,60.73,60.76,5100.0,47.0311,47.0621,47.0234,47.0466,5100.0
2010-07-30 12:30:00,60.74,60.75,60.67,60.68,10100.0,47.0311,47.0388,46.9769,46.9846,10100.0
2010-07-30 12:35:00,60.7,60.73,60.69,60.71,5600.0,47.0001,47.0234,46.9924,47.0079,5600.0
2010-07-30 12:40:00,60.73,60.77,60.73,60.77,6100.0,47.0234,47.0543,47.0234,47.0543,6100.0
2010-07-30 12:45:00,60.77,60.79,60.74,60.76,9300.0,47.0543,47.0698,47.0311,47.0466,9300.0
2010-07-30 12:50:00,60.76,60.77,60.74,60.76,3200.0,47.0466,47.0543,47.0311,47.0466,3200.0
2010-07-30 12:55:00,60.77,60.79,60.75,60.77,7800.0,47.0543,47.0698,47.0388,47.0543,7800.0
2010-07-30 13:00:00,60.77,60.8,60.77,60.77,2100.0,47.0543,47.0776,47.0543,47.0543,2100.0
2010-07-30 13:05:00,60.78,60.8,60.78,60.78,2700.0,47.0621,47.0776,47.0621,47.0621,2700.0
2010-07-30 13:10:00,60.77,60.77,60.68,60.69,11500.0,47.0543,47.0543,46.9846,46.9924,11500.0
2010-07-30 13:15:00,60.7,60.73,60.59,60.63,23200.0,47.0001,47.0234,46.915,46.9459,23200.0
2010-07-30 13:20:00,60.62,60.65,60.58,60.61,23700.0,46.9382,46.9614,46.9072,46.9304,23700.0
2010-07-30 13:25:00,60.64,60.66,60.63,60.63,1700.0,46.9537,46.9692,46.9459,46.9459,1700.0
2010-07-30 13:30:00,60.62,60.64,60.6,60.62,3100.0,46.9382,46.9537,46.9227,46.9382,3100.0
2010-07-30 13:35:00,60.59,60.6,60.53,60.55,11800.0,46.915,46.9227,46.8685,46.884,11800.0
2010-07-30 13:40:00,60.56,60.6,60.56,60.56,9800.0,46.8917,46.9227,46.8917,46.8917,9800.0
2010-07-30 13:45:00,60.56,60.61,60.55,60.58,5700.0,46.8917,46.9304,46.884,46.9072,5700.0
2010-07-30 13:50:00,60.57,60.6,60.56,60.59,17300.0,46.8995,46.9227,46.8917,46.915,17300.0
2010-07-30 13:55:00,60.57,60.57,60.4,60.42,37700.0,46.8995,46.8995,46.7678,46.7833,37700.0
2010-07-30 14:00:00,60.42,60.49,60.41,60.43,29900.0,46.7833,46.8375,46.7756,46.7911,29900.0
2010-07-30 14:05:00,60.44,60.5,60.44,60.47,12300.0,46.7988,46.8453,46.7988,46.822,12300.0
2010-07-30 14:10:00,60.49,60.62,60.49,60.59,19600.0,46.8375,46.9382,46.8375,46.915,19600.0
2010-07-30 14:15:00,60.6,60.71,60.6,60.7,11400.0,46.9227,47.0079,46.9227,47.0001,11400.0
2010-07-30 14:20:00,60.7,60.73,60.69,60.7,9300.0,47.0001,47.0234,46.9924,47.0001,9300.0
2010-07-30 14:25:00,60.7,60.73,60.66,60.72,23600.0,47.0001,47.0234,46.9692,47.0156,23600.0
2010-07-30 14:30:00,60.71,60.72,60.68,60.69,2400.0,47.0079,47.0156,46.9846,46.9924,2400.0
2010-07-30 14:35:00,60.69,60.71,60.66,60.66,82500.0,46.9924,47.0079,46.9692,46.9692,82500.0
2010-07-30 14:40:00,60.66,60.78,60.65,60.75,16100.0,46.9692,47.0621,46.9614,47.0388,16100.0
2010-07-30 14:45:00,60.76,60.78,60.73,60.73,4000.0,47.0466,47.0621,47.0234,47.0234,4000.0
2010-07-30 14:50:00,60.71,60.75,60.68,60.7,12800.0,47.0079,47.0388,46.9846,47.0001,12800.0
2010-07-30 14:55:00,60.71,60.71,60.63,60.65,15500.0,47.0079,47.0079,46.9459,46.9614,15500.0
2010-07-30 15:00:00,60.66,60.69,60.62,60.66,18500.0,46.9692,46.9924,46.9382,46.9692,18500.0
2010-07-30 15:05:00,60.68,60.73,60.66,60.72,1500.0,46.9846,47.0234,46.9692,47.0156,1500.0
2010-07-30 15:10:00,60.77,60.84,60.77,60.84,10800.0,47.0543,47.1085,47.0543,47.1085,10800.0
2010-07-30 15:15:00,60.85,60.93,60.84,60.92,38400.0,47.1163,47.1782,47.1085,47.1705,38400.0
2010-07-30 15:20:00,60.93,61.08,60.91,61.07,22700.0,47.1782,47.2944,47.1627,47.2866,22700.0
2010-07-30 15:25:00,61.05,61.09,60.99,61.04,10700.0,47.2711,47.3021,47.2247,47.2634,10700.0
2010-07-30 15:30:00,61.04,61.08,60.97,61.03,42800.0,47.2634,47.2944,47.2092,47.2556,42800.0
2010-07-30 15:35:00,61.01,61.04,60.92,60.92,16400.0,47.2402,47.2634,47.1705,47.1705,16400.0
2010-07-30 15:40:00,60.94,61.03,60.94,61.0,17500.0,47.186,47.2556,47.186,47.2324,17500.0
2010-07-30 15:45:00,61.0,61.1,60.94,60.94,51100.0,47.2324,47.3098,47.186,47.186,51100.0
2010-07-30 15:50:00,60.95,60.99,60.91,60.94,58600.0,47.1937,47.2247,47.1627,47.186,58600.0
2010-07-30 15:55:00,60.94,60.97,60.81,60.82,195400.0,47.186,47.2092,47.0853,47.093,195400.0
2010-08-02 09:30:00,61.74,61.78,61.64,61.67,41900.0,47.8054,47.8364,47.728,47.7512,41900.0
2010-08-02 09:35:00,61.64,61.64,61.53,61.58,16400.0,47.728,47.728,47.6428,47.6815,16400.0
2010-08-02 09:40:00,61.58,61.58,61.49,61.55,23500.0,47.6815,47.6815,47.6118,47.6583,23500.0
2010-08-02 09:45:00,61.56,61.58,61.54,61.58,10000.0,47.666,47.6815,47.6505,47.6815,10000.0
2010-08-02 09:50:00,61.61,61.61,61.57,61.6,10400.0,47.7047,47.7047,47.6738,47.697,10400.0
2010-08-02 09:55:00,61.59,61.6,61.57,61.58,10100.0,47.6893,47.697,47.6738,47.6815,10100.0
2010-08-02 10:00:00,61.6,61.85,61.58,61.81,68200.0,47.697,47.8906,47.6815,47.8596,68200.0
2010-08-02 10:05:00,61.85,61.85,61.74,61.74,7200.0,47.8906,47.8906,47.8054,47.8054,7200.0
2010-08-02 10:10:00,61.8,61.91,61.8,61.91,9900.0,47.8519,47.937,47.8519,47.937,9900.0
2010-08-02 10:15:00,61.91,61.95,61.88,61.92,6400.0,47.937,47.968,47.9138,47.9448,6400.0
2010-08-02 10:20:00,61.92,61.96,61.91,61.91,15700.0,47.9448,47.9757,47.937,47.937,15700.0
2010-08-02 10:25:00,61.93,61.95,61.91,61.93,7000.0,47.9525,47.968,47.937,47.9525,7000.0
2010-08-02 10:30:00,61.94,61.95,61.9,61.95,5700.0,47.9603,47.968,47.9293,47.968,5700.0
2010-08-02 10:35:00,61.93,62.01,61.93,61.94,11700.0,47.9525,48.0145,47.9525,47.9603,11700.0
2010-08-02 10:40:00,61.91,61.96,61.91,61.96,6500.0,47.937,47.9757,47.937,47.9757,6500.0
2010-08-02 10:45:00,61.95,61.95,61.92,61.92,5600.0,47.968,47.968,47.9448,47.9448,5600.0
2010-08-02 10:50:00,61.93,61.98,61.93,61.98,8000.0,47.9525,47.9912,47.9525,47.9912,8000.0
2010-08-02 10:55:00,61.97,61.99,61.95,61.95,18500.0,47.9835,47.999,47.968,47.968,18500.0
2010-08-02 11:00:00,61.97,61.97,61.93,61.96,25700.0,47.9835,47.9835,47.9525,47.9757,25700.0
2010-08-02 11:05:00,61.97,61.97,61.94,61.97,18600.0,47.9835,47.9835,47.9603,47.9835,18600.0
2010-08-02 11:10:00,61.97,61.97,61.91,61.92,28200.0,47.9835,47.9835,47.937,47.9448,28200.0
2010-08-02 11:15:00,61.93,61.96,61.92,61.94,8800.0,47.9525,47.9757,47.9448,47.9603,8800.0
2010-08-02 11:20:00,61.95,61.97,61.93,61.95,11100.0,47.968,47.9835,47.9525,47.968,11100.0
2010-08-02 11:25:00,61.96,62.0,61.94,61.96,15700.0,47.9757,48.0067,47.9603,47.9757,15700.0
2010-08-02 11:30:00,61.97,62.1,61.97,62.1,31800.0,47.9835,48.0841,47.9835,48.0841,31800.0
2010-08-02 11:35:00,62.08,62.09,62.04,62.05,6800.0,48.0687,48.0764,48.0377,48.0454,6800.0
2010-08-02 11:40:00,62.04,62.04,62.03,62.03,2900.0,48.0377,48.0377,48.0299,48.0299,2900.0
2010-08-02 11:45:00,62.04,62.06,62.03,62.04,5600.0,48.0377,48.0532,48.0299,48.0377,5600.0
2010-08-02 11:50:00,62.05,62.08,62.03,62.05,9400.0,48.0454,48.0687,48.0299,48.0454,9400.0
2010-08-02 11:55:00,62.04,62.08,62.03,62.07,5500.0,48.0377,48.0687,48.0299,48.0609,5500.0
2010-08-02 12:00:00,62.08,62.08,62.02,62.02,13200.0,48.0687,48.0687,48.0222,48.0222,13200.0
2010-08-02 12:05:00,62.02,62.03,62.0,62.01,4000.0,48.0222,48.0299,48.0067,48.0145,4000.0
2010-08-02 12:10:00,62.02,62.03,62.0,62.01,2500.0,48.0222,48.0299,48.0067,48.0145,2500.0
2010-08-02 12:15:00,62.01,62.03,62.0,62.01,9400.0,48.0145,48.0299,48.0067,48.0145,9400.0
2010-08-02 12:20:00,62.02,62.02,61.97,61.99,3800.0,48.0222,48.0222,47.9835,47.999,3800.0
2010-08-02 12:25:00,61.97,61.97,61.94,61.94,2900.0,47.9835,47.9835,47.9603,47.9603,2900.0
2010-08-02 12:30:00,61.94,61.95,61.92,61.93,5700.0,47.9603,47.968,47.9448,47.9525,5700.0
2010-08-02 12:35:00,61.93,61.93,61.91,61.92,8300.0,47.9525,47.9525,47.937,47.9448,8300.0
2010-08-02 12:40:00,61.92,61.94,61.91,61.94,6400.0,47.9448,47.9603,47.937,47.9603,6400.0
2010-08-02 12:45:00,61.94,61.94,61.88,61.88,9300.0,47.9603,47.9603,47.9138,47.9138,9300.0
2010-08-02 12:50:00,61.88,61.95,61.87,61.95,9600.0,47.9138,47.968,47.9061,47.968,9600.0
2010-08-02 12:55:00,61.95,62.0,61.95,61.95,10500.0,47.968,48.0067,47.968,47.968,10500.0
2010-08-02 13:00:00,61.97,62.0,61.97,61.97,10400.0,47.9835,48.0067,47.9835,47.9835,10400.0
2010-08-02 13:05:00,61.99,62.01,61.98,61.98,8700.0,47.999,48.0145,47.9912,47.9912,8700.0
2010-08-02 13:10:00,61.97,62.01,61.97,61.99,15000.0,47.9835,48.0145,47.9835,47.999,15000.0
2010-08-02 13:15:00,61.99,62.0,61.99,61.99,2700.0,47.999,48.0067,47.999,47.999,2700.0
2010-08-02 13:20:00,62.0,62.02,61.99,61.99,5400.0,48.0067,48.0222,47.999,47.999,5400.0
2010-08-02 13:25:00,61.99,61.99,61.96,61.96,3100.0,47.999,47.999,47.9757,47.9757,3100.0
2010-08-02 13:30:00,61.94,61.94,61.9,61.93,13500.0,47.9603,47.9603,47.9293,47.9525,13500.0
2010-08-02 13:35:00,61.96,61.99,61.91,61.99,20300.0,47.9757,47.999,47.937,47.999,20300.0
2010-08-02 13:40:00,61.99,62.04,61.99,62.01,14300.0,47.999,48.0377,47.999,48.0145,14300.0
2010-08-02 13:45:00,62.01,62.03,62.0,62.0,4100.0,48.0145,48.0299,48.0067,48.0067,4100.0
2010-08-02 13:50:00,61.98,62.01,61.96,62.01,5200.0,47.9912,48.0145,47.9757,48.0145,5200.0
2010-08-02 13:55:00,62.02,62.03,62.0,62.02,2700.0,48.0222,48.0299,48.0067,48.0222,2700.0
2010-08-02 14:00:00,62.01,62.02,61.98,61.98,4700.0,48.0145,48.0222,47.9912,47.9912,4700.0
2010-08-02 14:05:00,61.98,62.0,61.98,62.0,5800.0,47.9912,48.0067,47.9912,48.0067,5800.0
2010-08-02 14:10:00,62.01,62.07,62.01,62.07,11800.0,48.0145,48.0609,48.0145,48.0609,11800.0
2010-08-02 14:15:00,62.07,62.09,62.03,62.04,7500.0,48.0609,48.0764,48.0299,48.0377,7500.0
2010-08-02 14:20:00,62.04,62.04,62.0,62.04,5400.0,48.0377,48.0377,48.0067,48.0377,5400.0
2010-08-02 14:25:00,62.02,62.05,62.02,62.04,5200.0,48.0222,48.0454,48.0222,48.0377,5200.0
2010-08-02 14:30:00,62.02,62.12,62.01,62.12,8000.0,48.0222,48.0996,48.0145,48.0996,8000.0
2010-08-02 14:35:00,62.12,62.17,62.09,62.14,20400.0,48.0996,48.1383,48.0764,48.1151,20400.0
2010-08-02 14:40:00,62.14,62.18,62.13,62.15,17300.0,48.1151,48.1461,48.1074,48.1229,17300.0
2010-08-02 14:45:00,62.17,62.17,62.12,62.12,6000.0,48.1383,48.1383,48.0996,48.0996,6000.0
2010-08-02 14:50:00,62.13,62.16,62.12,62.14,2600.0,48.1074,48.1306,48.0996,48.1151,2600.0
2010-08-02 14:55:00,62.14,62.17,62.14,62.16,6400.0,48.1151,48.1383,48.1151,48.1306,6400.0
2010-08-02 15:00:00,62.18,62.18,62.09,62.09,10000.0,48.1461,48.1461,48.0764,48.0764,10000.0
2010-08-02 15:05:00,62.1,62.15,62.1,62.15,5600.0,48.0841,48.1229,48.0841,48.1229,5600.0
2010-08-02 15:10:00,62.15,62.17,62.13,62.16,5400.0,48.1229,48.1383,48.1074,48.1306,5400.0
2010-08-02 15:15:00,62.15,62.18,62.14,62.18,5300.0,48.1229,48.1461,48.1151,48.1461,5300.0
2010-08-02 15:20:00,62.19,62.2,62.18,62.2,7900.0,48.1538,48.1616,48.1461,48.1616,7900.0
2010-08-02 15:25:00,62.2,62.2,62.18,62.18,13000.0,48.1616,48.1616,48.1461,48.1461,13000.0
2010-08-02 15:30:00,62.2,62.21,62.15,62.21,13200.0,48.1616,48.1693,48.1229,48.1693,13200.0
2010-08-02 15:35:00,62.22,62.24,62.13,62.13,22300.0,48.1771,48.1925,48.1074,48.1074,22300.0
2010-08-02 15:40:00,62.13,62.19,62.11,62.19,15200.0,48.1074,48.1538,48.0919,48.1538,15200.0
2010-08-02 15:45:00,62.2,62.21,62.14,62.15,17700.0,48.1616,48.1693,48.1151,48.1229,17700.0
2010-08-02 15:50:00,62.15,62.19,62.12,62.18,14000.0,48.1229,48.1538,48.0996,48.1461,14000.0
2010-08-02 15:55:00,62.18,62.18,62.11,62.14,35000.0,48.1461,48.1461,48.0919,48.1151,35000.0
2010-08-03 09:30:00,61.98,62.0,61.9,61.96,6300.0,47.9912,48.0067,47.9293,47.9757,6300.0
2010-08-03 09:35:00,61.93,61.98,61.9,61.98,5900.0,47.9525,47.9912,47.9293,47.9912,5900.0
2010-08-03 09:40:00,62.01,62.02,61.96,61.96,3600.0,48.0145,48.0222,47.9757,47.9757,3600.0
2010-08-03 09:45:00,61.95,61.95,61.85,61.87,20900.0,47.968,47.968,47.8906,47.9061,20900.0
2010-08-03 09:50:00,61.88,61.88,61.79,61.79,18100.0,47.9138,47.9138,47.8441,47.8441,18100.0
2010-08-03 09:55:00,61.76,61.81,61.74,61.78,29100.0,47.8209,47.8596,47.8054,47.8364,29100.0
2010-08-03 10:00:00,61.78,61.78,61.62,61.67,37700.0,47.8364,47.8364,47.7125,47.7512,37700.0
2010-08-03 10:05:00,61.67,61.71,61.65,61.71,14000.0,47.7512,47.7822,47.7357,47.7822,14000.0
2010-08-03 10:10:00,61.68,61.69,61.61,61.62,14800.0,47.7589,47.7667,47.7047,47.7125,14800.0
2010-08-03 10:15:00,61.61,61.75,61.61,61.74,9400.0,47.7047,47.8131,47.7047,47.8054,9400.0
2010-08-03 10:20:00,61.74,61.77,61.74,61.76,7000.0,47.8054,47.8286,47.8054,47.8209,7000.0
2010-08-03 10:25:00,61.76,61.76,61.74,61.75,5300.0,47.8209,47.8209,47.8054,47.8131,5300.0
2010-08-03 10:30:00,61.73,61.82,61.71,61.82,5800.0,47.7977,47.8673,47.7822,47.8673,5800.0
2010-08-03 10:35:00,61.81,61.82,61.77,61.81,3200.0,47.8596,47.8673,47.8286,47.8596,3200.0
2010-08-03 10:40:00,61.81,61.91,61.79,61.89,13700.0,47.8596,47.937,47.8441,47.9215,13700.0
2010-08-03 10:45:00,61.89,61.98,61.86,61.95,50100.0,47.9215,47.9912,47.8983,47.968,50100.0
2010-08-03 10:50:00,61.94,61.95,61.93,61.93,7800.0,47.9603,47.968,47.9525,47.9525,7800.0
2010-08-03 10:55:00,61.93,61.97,61.93,61.97,20500.0,47.9525,47.9835,47.9525,47.9835,20500.0
2010-08-03 11:00:00,61.96,61.96,61.92,61.92,7400.0,47.9757,47.9757,47.9448,47.9448,7400.0
2010-08-03 11:05:00,61.92,61.94,61.9,61.91,34400.0,47.9448,47.9603,47.9293,47.937,34400.0
2010-08-03 11:10:00,61.91,61.95,61.91,61.95,2600.0,47.937,47.968,47.937,47.968,2600.0
2010-08-03 11:15:00,61.94,61.98,61.93,61.96,9600.0,47.9603,47.9912,47.9525,47.9757,9600.0
2010-08-03 11:20:00,61.97,62.03,61.97,61.97,20900.0,47.9835,48.0299,47.9835,47.9835,20900.0
2010-08-03 11:25:00,61.98,61.98,61.94,61.95,11700.0,47.9912,47.9912,47.9603,47.968,11700.0
2010-08-03 11:30:00,61.96,62.03,61.96,62.02,9800.0,47.9757,48.0299,47.9757,48.0222,9800.0
2010-08-03 11:35:00,62.02,62.09,62.02,62.09,9400.0,48.0222,48.0764,48.0222,48.0764,9400.0
2010-08-03 11:40:00,62.1,62.13,62.06,62.06,6600.0,48.0841,48.1074,48.0532,48.0532,6600.0
2010-08-03 11:45:00,62.07,62.08,62.02,62.03,11100.0,48.0609,48.0687,48.0222,48.0299,11100.0
2010-08-03 11:50:00,62.03,62.08,62.03,62.05,6200.0,48.0299,48.0687,48.0299,48.0454,6200.0
2010-08-03 11:55:00,62.06,62.06,62.03,62.03,900.0,48.0532,48.0532,48.0299,48.0299,900.0
2010-08-03 12:00:00,62.02,62.02,61.98,62.0,14100.0,48.0222,48.0222,47.9912,48.0067,14100.0
2010-08-03 12:05:00,61.96,61.98,61.96,61.97,5200.0,47.9757,47.9912,47.9757,47.9835,5200.0
2010-08-03 12:10:00,61.96,61.97,61.93,61.97,6300.0,47.9757,47.9835,47.9525,47.9835,6300.0
2010-08-03 12:15:00,61.95,61.95,61.89,61.91,10700.0,47.968,47.968,47.9215,47.937,10700.0
2010-08-03 12:20:00,61.91,61.94,61.9,61.94,500.0,47.937,47.9603,47.9293,47.9603,500.0
2010-08-03 12:25:00,61.93,61.93,61.8,61.84,22200.0,47.9525,47.9525,47.8519,47.8828,22200.0
2010-08-03 12:30:00,61.82,61.9,61.82,61.87,4300.0,47.8673,47.9293,47.8673,47.9061,4300.0
2010-08-03 12:35:00,61.87,61.89,61.87,61.89,3400.0,47.9061,47.9215,47.9061,47.9215,3400.0
2010-08-03 12:40:00,61.88,61.9,61.88,61.89,1100.0,47.9138,47.9293,47.9138,47.9215,1100.0
2010-08-03 12:45:00,61.88,61.88,61.86,61.87,1800.0,47.9138,47.9138,47.8983,47.9061,1800.0
2010-08-03 12:50:00,61.87,61.92,61.87,61.92,2500.0,47.9061,47.9448,47.9061,47.9448,2500.0
2010-08-03 12:55:00,61.93,61.96,61.91,61.92,13300.0,47.9525,47.9757,47.937,47.9448,13300.0
2010-08-03 13:00:00,61.9,61.91,61.82,61.83,7900.0,47.9293,47.937,47.8673,47.8751,7900.0
2010-08-03 13:05:00,61.83,61.83,61.79,61.81,4500.0,47.8751,47.8751,47.8441,47.8596,4500.0
2010-08-03 13:10:00,61.79,61.87,61.79,61.86,9400.0,47.8441,47.9061,47.8441,47.8983,9400.0
2010-08-03 13:15:00,61.88,61.88,61.83,61.86,3300.0,47.9138,47.9138,47.8751,47.8983,3300.0
2010-08-03 13:20:00,61.86,61.87,61.85,61.87,1000.0,47.8983,47.9061,47.8906,47.9061,1000.0
2010-08-03 13:25:00,61.89,61.92,61.88,61.88,3700.0,47.9215,47.9448,47.9138,47.9138,3700.0
2010-08-03 13:30:00,61.88,61.94,61.87,61.94,4900.0,47.9138,47.9603,47.9061,47.9603,4900.0
2010-08-03 13:35:00,61.93,61.95,61.91,61.93,6500.0,47.9525,47.968,47.937,47.9525,6500.0
2010-08-03 13:40:00,61.93,61.94,61.9,61.91,2900.0,47.9525,47.9603,47.9293,47.937,2900.0
2010-08-03 13:45:00,61.91,61.93,61.91,61.91,1700.0,47.937,47.9525,47.937,47.937,1700.0
2010-08-03 13:50:00,61.9,61.94,61.88,61.94,3600.0,47.9293,47.9603,47.9138,47.9603,3600.0
2010-08-03 13:55:00,61.94,61.94,61.89,61.91,9200.0,47.9603,47.9603,47.9215,47.937,9200.0
2010-08-03 14:00:00,61.91,61.93,61.88,61.9,8200.0,47.937,47.9525,47.9138,47.9293,8200.0
2010-08-03 14:05:00,61.89,61.92,61.87,61.92,12700.0,47.9215,47.9448,47.9061,47.9448,12700.0
2010-08-03 14:10:00,61.93,61.96,61.91,61.95,3500.0,47.9525,47.9757,47.937,47.968,3500.0
2010-08-03 14:15:00,61.94,61.98,61.94,61.98,2600.0,47.9603,47.9912,47.9603,47.9912,2600.0
2010-08-03 14:20:00,61.97,61.98,61.95,61.95,2800.0,47.9835,47.9912,47.968,47.968,2800.0
2010-08-03 14:25:00,61.95,61.97,61.95,61.97,800.0,47.968,47.9835,47.968,47.9835,800.0
2010-08-03 14:30:00,61.99,61.99,61.97,61.99,1700.0,47.999,47.999,47.9835,47.999,1700.0
2010-08-03 14:35:00,61.97,61.99,61.95,61.97,5900.0,47.9835,47.999,47.968,47.9835,5900.0
2010-08-03 14:40:00,61.96,61.97,61.92,61.92,6600.0,47.9757,47.9835,47.9448,47.9448,6600.0
2010-08-03 14:45:00,61.93,61.95,61.92,61.93,4100.0,47.9525,47.968,47.9448,47.9525,4100.0
2010-08-03 14:50:00,61.92,61.94,61.89,61.94,5100.0,47.9448,47.9603,47.9215,47.9603,5100.0
2010-08-03 14:55:00,61.94,61.96,61.91,61.94,3900.0,47.9603,47.9757,47.937,47.9603,3900.0
2010-08-03 15:00:00,61.94,61.94,61.89,61.89,2800.0,47.9603,47.9603,47.9215,47.9215,2800.0
2010-08-03 15:05:00,61.9,61.9,61.87,61.9,6800.0,47.9293,47.9293,47.9061,47.9293,6800.0
2010-08-03 15:10:00,61.9,61.95,61.9,61.93,13700.0,47.9293,47.968,47.9293,47.9525,13700.0
2010-08-03 15:15:00,61.91,61.93,61.89,61.89,4900.0,47.937,47.9525,47.9215,47.9215,4900.0
2010-08-03 15:20:00,61.87,61.87,61.83,61.83,5500.0,47.9061,47.9061,47.8751,47.8751,5500.0
2010-08-03 15:25:00,61.83,61.85,61.79,61.85,3700.0,47.8751,47.8906,47.8441,47.8906,3700.0
2010-08-03 15:30:00,61.86,61.87,61.84,61.85,7100.0,47.8983,47.9061,47.8828,47.8906,7100.0
2010-08-03 15:35:00,61.84,61.84,61.8,61.8,3900.0,47.8828,47.8828,47.8519,47.8519,3900.0
2010-08-03 15:40:00,61.81,61.85,61.76,61.8,20400.0,47.8596,47.8906,47.8209,47.8519,20400.0
2010-08-03 15:45:00,61.8,61.84,61.71,61.77,52500.0,47.8519,47.8828,47.7822,47.8286,52500.0
2010-08-03 15:50:00,61.78,61.81,61.75,61.76,25300.0,47.8364,47.8596,47.8131,47.8209,25300.0
2010-08-03 15:55:00,61.76,61.84,61.76,61.84,24200.0,47.8209,47.8828,47.8209,47.8828,24200.0
2010-08-04 09:30:00,61.99,62.05,61.93,61.98,47300.0,47.999,48.0454,47.9525,47.9912,47300.0
2010-08-04 09:35:00,61.98,62.07,61.93,62.05,4600.0,47.9912,48.0609,47.9525,48.0454,4600.0
2010-08-04 09:40:00,62.04,62.11,61.96,62.11,24300.0,48.0377,48.0919,47.9757,48.0919,24300.0
2010-08-04 09:45:00,62.13,62.13,62.06,62.06,9500.0,48.1074,48.1074,48.0532,48.0532,9500.0
2010-08-04 09:50:00,62.04,62.05,62.02,62.02,2100.0,48.0377,48.0454,48.0222,48.0222,2100.0
2010-08-04 09:55:00,62.06,62.11,62.03,62.08,4800.0,48.0532,48.0919,48.0299,48.0687,4800.0
2010-08-04 10:00:00,62.11,62.27,62.11,62.2,75800.0,48.0919,48.2158,48.0919,48.1616,75800.0
2010-08-04 10:05:00,62.22,62.22,62.14,62.14,7100.0,48.1771,48.1771,48.1151,48.1151,7100.0
2010-08-04 10:10:00,62.13,62.13,62.04,62.08,6400.0,48.1074,48.1074,48.0377,48.0687,6400.0
2010-08-04 10:15:00,62.07,62.07,61.85,61.85,25000.0,48.0609,48.0609,47.8906,47.8906,25000.0
2010-08-04 10:20:00,61.84,61.91,61.84,61.9,2600.0,47.8828,47.937,47.8828,47.9293,2600.0
2010-08-04 10:25:00,61.93,61.97,61.9,61.93,15300.0,47.9525,47.9835,47.9293,47.9525,15300.0
2010-08-04 10:30:00,61.94,61.98,61.9,61.94,15400.0,47.9603,47.9912,47.9293,47.9603,15400.0
2010-08-04 10:35:00,61.93,61.94,61.81,61.87,13500.0,47.9525,47.9603,47.8596,47.9061,13500.0
2010-08-04 10:40:00,61.85,61.92,61.85,61.9,4600.0,47.8906,47.9448,47.8906,47.9293,4600.0
2010-08-04 10:45:00,61.94,62.0,61.94,61.96,6700.0,47.9603,48.0067,47.9603,47.9757,6700.0
2010-08-04 10:50:00,61.94,61.99,61.91,61.91,5600.0,47.9603,47.999,47.937,47.937,5600.0
2010-08-04 10:55:00,61.93,61.96,61.91,61.93,3300.0,47.9525,47.9757,47.937,47.9525,3300.0
2010-08-04 11:00:00,61.96,61.98,61.92,61.94,4800.0,47.9757,47.9912,47.9448,47.9603,4800.0
2010-08-04 11:05:00,61.95,62.05,61.95,62.01,13100.0,47.968,48.0454,47.968,48.0145,13100.0
2010-08-04 11:10:00,62.01,62.02,62.0,62.0,69200.0,48.0145,48.0222,48.0067,48.0067,69200.0
2010-08-04 11:15:00,62.0,62.03,61.99,61.99,12800.0,48.0067,48.0299,47.999,47.999,12800.0
2010-08-04 11:20:00,61.99,62.02,61.98,62.02,2200.0,47.999,48.0222,47.9912,48.0222,2200.0
2010-08-04 11:25:00,62.03,62.09,62.03,62.08,8000.0,48.0299,48.0764,48.0299,48.0687,8000.0
2010-08-04 11:30:00,62.08,62.08,62.06,62.06,3700.0,48.0687,48.0687,48.0532,48.0532,3700.0
2010-08-04 11:35:00,62.08,62.1,62.07,62.07,2800.0,48.0687,48.0841,48.0609,48.0609,2800.0
2010-08-04 11:40:00,62.05,62.07,62.03,62.07,2900.0,48.0454,48.0609,48.0299,48.0609,2900.0
2010-08-04 11:45:00,62.08,62.09,62.05,62.09,1600.0,48.0687,48.0764,48.0454,48.0764,1600.0
2010-08-04 11:50:00,62.08,62.13,62.08,62.12,8800.0,48.0687,48.1074,48.0687,48.0996,8800.0
2010-08-04 11:55:00,62.12,62.12,62.05,62.05,4900.0,48.0996,48.0996,48.0454,48.0454,4900.0
2010-08-04 12:00:00,62.06,62.07,62.03,62.06,1900.0,48.0532,48.0609,48.0299,48.0532,1900.0
2010-08-04 12:05:00,62.08,62.09,62.06,62.08,4500.0,48.0687,48.0764,48.0532,48.0687,4500.0
2010-08-04 12:10:00,62.1,62.11,62.09,62.1,7100.0,48.0841,48.0919,48.0764,48.0841,7100.0
2010-08-04 12:15:00,62.11,62.13,62.11,62.12,2700.0,48.0919,48.1074,48.0919,48.0996,2700.0
2010-08-04 12:20:00,62.15,62.21,62.15,62.2,38700.0,48.1229,48.1693,48.1229,48.1616,38700.0
2010-08-04 12:25:00,62.2,62.2,62.16,62.17,10300.0,48.1616,48.1616,48.1306,48.1383,10300.0
2010-08-04 12:30:00,62.18,62.22,62.17,62.21,6800.0,48.1461,48.1771,48.1383,48.1693,6800.0
2010-08-04 12:35:00,62.19,62.22,62.16,62.17,8900.0,48.1538,48.1771,48.1306,48.1383,8900.0
2010-08-04 12:40:00,62.17,62.17,62.14,62.16,12000.0,48.1383,48.1383,48.1151,48.1306,12000.0
2010-08-04 12:45:00,62.17,62.18,62.14,62.14,4400.0,48.1383,48.1461,48.1151,48.1151,4400.0
2010-08-04 12:50:00,62.14,62.15,62.12,62.14,2700.0,48.1151,48.1229,48.0996,48.1151,2700.0
2010-08-04 12:55:00,62.16,62.16,62.14,62.15,7200.0,48.1306,48.1306,48.1151,48.1229,7200.0
2010-08-04 13:00:00,62.14,62.15,62.14,62.15,1200.0,48.1151,48.1229,48.1151,48.1229,1200.0
2010-08-04 13:05:00,62.14,62.15,62.05,62.07,29300.0,48.1151,48.1229,48.0454,48.0609,29300.0
2010-08-04 13:10:00,62.05,62.05,62.02,62.03,6200.0,48.0454,48.0454,48.0222,48.0299,6200.0
2010-08-04 13:15:00,62.04,62.05,62.02,62.03,3200.0,48.0377,48.0454,48.0222,48.0299,3200.0
2010-08-04 13:20:00,62.03,62.06,61.99,61.99,22800.0,48.0299,48.0532,47.999,47.999,22800.0
2010-08-04 13:25:00,61.98,62.03,61.98,62.01,2500.0,47.9912,48.0299,47.9912,48.0145,2500.0
2010-08-04 13:30:00,62.02,62.05,62.0,62.05,6000.0,48.0222,48.0454,48.0067,48.0454,6000.0
2010-08-04 13:35:00,62.04,62.09,62.03,62.08,31400.0,48.0377,48.0764,48.0299,48.0687,31400.0
2010-08-04 13:40:00,62.06,62.07,62.03,62.05,25900.0,48.0532,48.0609,48.0299,48.0454,25900.0
2010-08-04 13:45:00,62.06,62.08,62.05,62.08,3000.0,48.0532,48.0687,48.0454,48.0687,3000.0
2010-08-04 13:50:00,62.08,62.09,62.06,62.06,4200.0,48.0687,48.0764,48.0532,48.0532,4200.0
2010-08-04 13:55:00,62.06,62.06,62.0,62.04,2700.0,48.0532,48.0532,48.0067,48.0377,2700.0
2010-08-04 14:00:00,62.04,62.18,62.03,62.14,11600.0,48.0377,48.1461,48.0299,48.1151,11600.0
2010-08-04 14:05:00,62.15,62.16,62.12,62.12,3600.0,48.1229,48.1306,48.0996,48.0996,3600.0
2010-08-04 14:10:00,62.13,62.16,62.13,62.14,10900.0,48.1074,48.1306,48.1074,48.1151,10900.0
2010-08-04 14:15:00,62.14,62.17,62.12,62.13,3100.0,48.1151,48.1383,48.0996,48.1074,3100.0
2010-08-04 14:20:00,62.12,62.12,62.08,62.08,2900.0,48.0996,48.0996,48.0687,48.0687,2900.0
2010-08-04 14:25:00,62.09,62.14,62.09,62.13,68000.0,48.0764,48.1151,48.0764,48.1074,68000.0
2010-08-04 14:30:00,62.13,62.16,62.12,62.12,20400.0,48.1074,48.1306,48.0996,48.0996,20400.0
2010-08-04 14:35:00,62.12,62.15,62.09,62.1,19200.0,48.0996,48.1229,48.0764,48.0841,19200.0
2010-08-04 14:40:00,62.1,62.19,62.1,62.19,34400.0,48.0841,48.1538,48.0841,48.1538,34400.0
2010-08-04 14:45:00,62.17,62.21,62.15,62.2,33000.0,48.1383,48.1693,48.1229,48.1616,33000.0
2010-08-04 14:50:00,62.2,62.21,62.16,62.17,17200.0,48.1616,48.1693,48.1306,48.1383,17200.0
2010-08-04 14:55:00,62.18,62.19,62.15,62.19,10900.0,48.1461,48.1538,48.1229,48.1538,10900.0
2010-08-04 15:00:00,62.17,62.17,62.14,62.17,13100.0,48.1383,48.1383,48.1151,48.1383,13100.0
2010-08-04 15:05:00,62.16,62.18,62.15,62.16,40000.0,48.1306,48.1461,48.1229,48.1306,40000.0
2010-08-04 15:10:00,62.17,62.21,62.15,62.19,20600.0,48.1383,48.1693,48.1229,48.1538,20600.0
2010-08-04 15:15:00,62.19,62.25,62.17,62.22,88300.0,48.1538,48.2003,48.1383,48.1771,88300.0
2010-08-04 15:20:00,62.23,62.28,62.22,62.26,11600.0,48.1848,48.2235,48.1771,48.208,11600.0
2010-08-04 15:25:00,62.26,62.32,62.26,62.29,12000.0,48.208,48.2545,48.208,48.2313,12000.0
2010-08-04 15:30:00,62.29,62.32,62.29,62.31,42500.0,48.2313,48.2545,48.2313,48.2468,42500.0
2010-08-04 15:35:00,62.31,62.31,62.26,62.29,14600.0,48.2468,48.2468,48.208,48.2313,14600.0
2010-08-04 15:40:00,62.3,62.31,62.29,62.29,23300.0,48.239,48.2468,48.2313,48.2313,23300.0
2010-08-04 15:45:00,62.31,62.32,62.28,62.3,16700.0,48.2468,48.2545,48.2235,48.239,16700.0
2010-08-04 15:50:00,62.31,62.31,62.22,62.25,26700.0,48.2468,48.2468,48.1771,48.2003,26700.0
2010-08-04 15:55:00,62.25,62.3,62.24,62.26,41200.0,48.2003,48.239,48.1925,48.208,41200.0
2010-08-05 09:30:00,61.86,61.93,61.79,61.81,46000.0,47.8983,47.9525,47.8441,47.8596,46000.0
2010-08-05 09:35:00,61.84,61.93,61.79,61.93,14300.0,47.8828,47.9525,47.8441,47.9525,14300.0
2010-08-05 09:40:00,61.94,61.99,61.93,61.94,5100.0,47.9603,47.999,47.9525,47.9603,5100.0
2010-08-05 09:45:00,62.0,62.04,62.0,62.04,9000.0,48.0067,48.0377,48.0067,48.0377,9000.0
2010-08-05 09:50:00,62.06,62.09,62.04,62.07,9600.0,48.0532,48.0764,48.0377,48.0609,9600.0
2010-08-05 09:55:00,62.09,62.1,62.03,62.03,6500.0,48.0764,48.0841,48.0299,48.0299,6500.0
2010-08-05 10:00:00,62.01,62.07,61.99,62.07,4900.0,48.0145,48.0609,47.999,48.0609,4900.0
2010-08-05 10:05:00,62.06,62.09,62.02,62.02,17100.0,48.0532,48.0764,48.0222,48.0222,17100.0
2010-08-05 10:10:00,62.03,62.09,62.03,62.09,1500.0,48.0299,48.0764,48.0299,48.0764,1500.0
2010-08-05 10:15:00,62.09,62.1,62.01,62.01,6800.0,48.0764,48.0841,48.0145,48.0145,6800.0
2010-08-05 10:20:00,62.02,62.11,62.02,62.09,3300.0,48.0222,48.0919,48.0222,48.0764,3300.0
2010-08-05 10:25:00,62.15,62.15,62.13,62.14,2900.0,48.1229,48.1229,48.1074,48.1151,2900.0
2010-08-05 10:30:00,62.18,62.19,62.11,62.12,18900.0,48.1461,48.1538,48.0919,48.0996,18900.0
2010-08-05 10:35:00,62.1,62.12,62.08,62.1,8300.0,48.0841,48.0996,48.0687,48.0841,8300.0
2010-08-05 10:40:00,62.11,62.11,62.06,62.06,2700.0,48.0919,48.0919,48.0532,48.0532,2700.0
2010-08-05 10:45:00,62.03,62.06,62.01,62.06,5900.0,48.0299,48.0532,48.0145,48.0532,5900.0
2010-08-05 10:50:00,62.06,62.06,62.0,62.0,5000.0,48.0532,48.0532,48.0067,48.0067,5000.0
2010-08-05 10:55:00,61.98,61.98,61.91,61.93,4600.0,47.9912,47.9912,47.937,47.9525,4600.0
2010-08-05 11:00:00,61.92,61.95,61.89,61.91,20500.0,47.9448,47.968,47.9215,47.937,20500.0
2010-08-05 11:05:00,61.9,61.93,61.85,61.93,10800.0,47.9293,47.9525,47.8906,47.9525,10800.0
2010-08-05 11:10:00,61.9,61.98,61.89,61.97,6900.0,47.9293,47.9912,47.9215,47.9835,6900.0
2010-08-05 11:15:00,61.96,62.0,61.96,61.99,3700.0,47.9757,48.0067,47.9757,47.999,3700.0
2010-08-05 11:20:00,61.99,62.02,61.99,62.0,1300.0,47.999,48.0222,47.999,48.0067,1300.0
2010-08-05 11:25:00,61.99,62.01,61.98,62.01,1900.0,47.999,48.0145,47.9912,48.0145,1900.0
2010-08-05 11:30:00,62.0,62.01,61.99,62.0,6100.0,48.0067,48.0145,47.999,48.0067,6100.0
2010-08-05 11:35:00,61.97,61.99,61.94,61.99,2400.0,47.9835,47.999,47.9603,47.999,2400.0
2010-08-05 11:40:00,61.99,62.08,61.99,62.07,4500.0,47.999,48.0687,47.999,48.0609,4500.0
2010-08-05 11:45:00,62.05,62.05,62.03,62.04,2400.0,48.0454,48.0454,48.0299,48.0377,2400.0
2010-08-05 11:50:00,62.04,62.04,62.02,62.04,1700.0,48.0377,48.0377,48.0222,48.0377,1700.0
2010-08-05 11:55:00,62.06,62.06,62.0,62.0,2500.0,48.0532,48.0532,48.0067,48.0067,2500.0
2010-08-05 12:00:00,61.98,62.04,61.98,62.04,1200.0,47.9912,48.0377,47.9912,48.0377,1200.0
2010-08-05 12:05:00,62.05,62.05,62.04,62.04,300.0,48.0454,48.0454,48.0377,48.0377,300.0
2010-08-05 12:10:00,62.02,62.05,62.02,62.05,2200.0,48.0222,48.0454,48.0222,48.0454,2200.0
2010-08-05 12:15:00,62.05,62.07,62.04,62.04,500.0,48.0454,48.0609,48.0377,48.0377,500.0
2010-08-05 12:20:00,62.04,62.05,62.03,62.03,3800.0,48.0377,48.0454,48.0299,48.0299,3800.0
2010-08-05 12:25:00,62.03,62.06,62.02,62.04,2200.0,48.0299,48.0532,48.0222,48.0377,2200.0
2010-08-05 12:30:00,62.0,62.03,62.0,62.03,700.0,48.0067,48.0299,48.0067,48.0299,700.0
2010-08-05 12:35:00,62.03,62.07,62.03,62.04,7100.0,48.0299,48.0609,48.0299,48.0377,7100.0
2010-08-05 12:40:00,62.03,62.05,61.99,62.0,5300.0,48.0299,48.0454,47.999,48.0067,5300.0
2010-08-05 12:45:00,62.01,62.03,62.0,62.03,7000.0,48.0145,48.0299,48.0067,48.0299,7000.0
2010-08-05 12:50:00,62.02,62.02,62.01,62.02,500.0,48.0222,48.0222,48.0145,48.0222,500.0
2010-08-05 12:55:00,61.99,62.02,61.99,62.01,1300.0,47.999,48.0222,47.999,48.0145,1300.0
2010-08-05 13:00:00,62.01,62.01,61.98,61.98,300.0,48.0145,48.0145,47.9912,47.9912,300.0
2010-08-05 13:05:00,61.98,61.99,61.98,61.98,900.0,47.9912,47.999,47.9912,47.9912,900.0
2010-08-05 13:10:00,61.98,61.98,61.94,61.94,1000.0,47.9912,47.9912,47.9603,47.9603,1000.0
2010-08-05 13:15:00,61.95,61.95,61.94,61.94,400.0,47.968,47.968,47.9603,47.9603,400.0
2010-08-05 13:20:00,61.93,61.99,61.93,61.99,1700.0,47.9525,47.999,47.9525,47.999,1700.0
2010-08-05 13:25:00,62.0,62.01,62.0,62.01,900.0,48.0067,48.0145,48.0067,48.0145,900.0
2010-08-05 13:30:00,62.02,62.04,62.02,62.02,2800.0,48.0222,48.0377,48.0222,48.0222,2800.0
2010-08-05 13:35:00,62.06,62.07,62.05,62.06,1400.0,48.0532,48.0609,48.0454,48.0532,1400.0
2010-08-05 13:40:00,62.07,62.07,62.04,62.05,5200.0,48.0609,48.0609,48.0377,48.0454,5200.0
2010-08-05 13:45:00,62.07,62.07,62.06,62.06,700.0,48.0609,48.0609,48.0532,48.0532,700.0
2010-08-05 13:50:00,62.07,62.09,62.07,62.09,1700.0,48.0609,48.0764,48.0609,48.0764,1700.0
2010-08-05 13:55:00,62.11,62.13,62.1,62.1,2400.0,48.0919,48.1074,48.0841,48.0841,2400.0
2010-08-05 14:00:00,62.11,62.11,62.07,62.07,3100.0,48.0919,48.0919,48.0609,48.0609,3100.0
2010-08-05 14:05:00,62.06,62.08,62.06,62.08,1300.0,48.0532,48.0687,48.0532,48.0687,1300.0
2010-08-05 14:10:00,62.08,62.08,62.08,62.08,2400.0,48.0687,48.0687,48.0687,48.0687,2400.0
2010-08-05 14:15:00,62.09,62.13,62.09,62.1,5900.0,48.0764,48.1074,48.0764,48.0841,5900.0
2010-08-05 14:20:00,62.12,62.12,62.09,62.09,900.0,48.0996,48.0996,48.0764,48.0764,900.0
2010-08-05 14:25:00,62.1,62.12,62.08,62.09,3700.0,48.0841,48.0996,48.0687,48.0764,3700.0
2010-08-05 14:30:00,62.09,62.1,62.08,62.08,18400.0,48.0764,48.0841,48.0687,48.0687,18400.0
2010-08-05 14:35:00,62.09,62.11,62.09,62.11,3400.0,48.0764,48.0919,48.0764,48.0919,3400.0
2010-08-05 14:40:00,62.12,62.14,62.1,62.1,2600.0,48.0996,48.1151,48.0841,48.0841,2600.0
2010-08-05 14:45:00,62.11,62.13,62.1,62.12,4300.0,48.0919,48.1074,48.0841,48.0996,4300.0
2010-08-05 14:50:00,62.11,62.11,62.08,62.1,11200.0,48.0919,48.0919,48.0687,48.0841,11200.0
2010-08-05 14:55:00,62.1,62.11,62.08,62.1,23000.0,48.0841,48.0919,48.0687,48.0841,23000.0
2010-08-05 15:00:00,62.1,62.18,62.1,62.18,5500.0,48.0841,48.1461,48.0841,48.1461,5500.0
2010-08-05 15:05:00,62.17,62.2,62.17,62.17,6200.0,48.1383,48.1616,48.1383,48.1383,6200.0
2010-08-05 15:10:00,62.19,62.2,62.18,62.18,12500.0,48.1538,48.1616,48.1461,48.1461,12500.0
2010-08-05 15:15:00,62.17,62.17,62.16,62.16,2600.0,48.1383,48.1383,48.1306,48.1306,2600.0
2010-08-05 15:20:00,62.18,62.23,62.18,62.22,4300.0,48.1461,48.1848,48.1461,48.1771,4300.0
2010-08-05 15:25:00,62.21,62.21,62.15,62.15,7400.0,48.1693,48.1693,48.1229,48.1229,7400.0
2010-08-05 15:30:00,62.14,62.16,62.13,62.13,9800.0,48.1151,48.1306,48.1074,48.1074,9800.0
2010-08-05 15:35:00,62.12,62.15,62.12,62.14,3100.0,48.0996,48.1229,48.0996,48.1151,3100.0
2010-08-05 15:40:00,62.13,62.15,62.13,62.14,7900.0,48.1074,48.1229,48.1074,48.1151,7900.0
2010-08-05 15:45:00,62.15,62.15,62.09,62.1,14800.0,48.1229,48.1229,48.0764,48.0841,14800.0
2010-08-05 15:50:00,62.1,62.14,62.07,62.14,27400.0,48.0841,48.1151,48.0609,48.1151,27400.0
2010-08-05 15:55:00,62.13,62.18,62.11,62.18,27800.0,48.1074,48.1461,48.0919,48.1461,27800.0
2010-08-06 09:30:00,61.58,61.75,61.53,61.74,32300.0,47.6815,47.8131,47.6428,47.8054,32300.0
2010-08-06 09:35:00,61.76,61.78,61.71,61.74,22800.0,47.8209,47.8364,47.7822,47.8054,22800.0
2010-08-06 09:40:00,61.82,61.93,61.82,61.9,36400.0,47.8673,47.9525,47.8673,47.9293,36400.0
2010-08-06 09:45:00,61.92,61.97,61.89,61.92,4000.0,47.9448,47.9835,47.9215,47.9448,4000.0
2010-08-06 09:50:00,61.91,61.98,61.89,61.93,8400.0,47.937,47.9912,47.9215,47.9525,8400.0
2010-08-06 09:55:00,61.92,62.05,61.92,62.01,21500.0,47.9448,48.0454,47.9448,48.0145,21500.0
2010-08-06 10:00:00,62.03,62.06,61.93,61.96,19400.0,48.0299,48.0532,47.9525,47.9757,19400.0
2010-08-06 10:05:00,61.98,61.98,61.91,61.91,4800.0,47.9912,47.9912,47.937,47.937,4800.0
2010-08-06 10:10:00,61.9,61.92,61.9,61.92,3800.0,47.9293,47.9448,47.9293,47.9448,3800.0
2010-08-06 10:15:00,61.95,61.99,61.95,61.95,10100.0,47.968,47.999,47.968,47.968,10100.0
2010-08-06 10:20:00,61.95,61.95,61.85,61.88,30400.0,47.968,47.968,47.8906,47.9138,30400.0
2010-08-06 10:25:00,61.88,61.88,61.84,61.85,2200.0,47.9138,47.9138,47.8828,47.8906,2200.0
2010-08-06 10:30:00,61.87,61.91,61.87,61.91,4000.0,47.9061,47.937,47.9061,47.937,4000.0
2010-08-06 10:35:00,61.91,61.91,61.77,61.77,7000.0,47.937,47.937,47.8286,47.8286,7000.0
2010-08-06 10:40:00,61.73,61.73,61.58,61.59,141800.0,47.7977,47.7977,47.6815,47.6893,141800.0
2010-08-06 10:45:00,61.58,61.58,61.39,61.39,20400.0,47.6815,47.6815,47.5344,47.5344,20400.0
2010-08-06 10:50:00,61.44,61.44,61.35,61.41,3300.0,47.5731,47.5731,47.5034,47.5499,3300.0
2010-08-06 10:55:00,61.4,61.44,61.23,61.27,8100.0,47.5421,47.5731,47.4105,47.4415,8100.0
2010-08-06 11:00:00,61.26,61.3,61.21,61.26,21100.0,47.4337,47.4647,47.395,47.4337,21100.0
2010-08-06 11:05:00,61.26,61.26,61.14,61.22,14600.0,47.4337,47.4337,47.3408,47.4028,14600.0
2010-08-06 11:10:00,61.21,61.28,61.21,61.27,5600.0,47.395,47.4492,47.395,47.4415,5600.0
2010-08-06 11:15:00,61.3,61.37,61.28,61.32,4500.0,47.4647,47.5189,47.4492,47.4802,4500.0
2010-08-06 11:20:00,61.31,61.4,61.3,61.39,8700.0,47.4724,47.5421,47.4647,47.5344,8700.0
2010-08-06 11:25:00,61.35,61.35,61.32,61.34,3700.0,47.5034,47.5034,47.4802,47.4957,3700.0
2010-08-06 11:30:00,61.35,61.35,61.32,61.33,2300.0,47.5034,47.5034,47.4802,47.4879,2300.0
2010-08-06 11:35:00,61.35,61.43,61.35,61.41,1600.0,47.5034,47.5654,47.5034,47.5499,1600.0
2010-08-06 11:40:00,61.42,61.43,61.39,61.39,3900.0,47.5576,47.5654,47.5344,47.5344,3900.0
2010-08-06 11:45:00,61.4,61.43,61.39,61.41,2700.0,47.5421,47.5654,47.5344,47.5499,2700.0
2010-08-06 11:50:00,61.42,61.46,61.42,61.42,1000.0,47.5576,47.5886,47.5576,47.5576,1000.0
2010-08-06 11:55:00,61.42,61.42,61.36,61.36,10800.0,47.5576,47.5576,47.5112,47.5112,10800.0
2010-08-06 12:00:00,61.36,61.38,61.33,61.33,5500.0,47.5112,47.5266,47.4879,47.4879,5500.0
2010-08-06 12:05:00,61.36,61.38,61.32,61.38,3000.0,47.5112,47.5266,47.4802,47.5266,3000.0
2010-08-06 12:10:00,61.36,61.37,61.35,61.37,1100.0,47.5112,47.5189,47.5034,47.5189,1100.0
2010-08-06 12:15:00,61.35,61.38,61.34,61.35,6300.0,47.5034,47.5266,47.4957,47.5034,6300.0
2010-08-06 12:20:00,61.35,61.38,61.34,61.35,7100.0,47.5034,47.5266,47.4957,47.5034,7100.0
2010-08-06 12:25:00,61.32,61.32,61.28,61.29,5800.0,47.4802,47.4802,47.4492,47.457,5800.0
2010-08-06 12:30:00,61.28,61.31,61.28,61.3,1300.0,47.4492,47.4724,47.4492,47.4647,1300.0
2010-08-06 12:35:00,61.31,61.36,61.31,61.36,3000.0,47.4724,47.5112,47.4724,47.5112,3000.0
2010-08-06 12:40:00,61.38,61.39,61.36,61.36,2900.0,47.5266,47.5344,47.5112,47.5112,2900.0
2010-08-06 12:45:00,61.37,61.39,61.37,61.38,5700.0,47.5189,47.5344,47.5189,47.5266,5700.0
2010-08-06 12:50:00,61.38,61.4,61.37,61.38,6700.0,47.5266,47.5421,47.5189,47.5266,6700.0
2010-08-06 12:55:00,61.38,61.38,61.31,61.32,9200.0,47.5266,47.5266,47.4724,47.4802,9200.0
2010-08-06 13:00:00,61.33,61.38,61.33,61.36,6600.0,47.4879,47.5266,47.4879,47.5112,6600.0
2010-08-06 13:05:00,61.35,61.35,61.29,61.29,9300.0,47.5034,47.5034,47.457,47.457,9300.0
2010-08-06 13:10:00,61.3,61.31,61.27,61.29,6800.0,47.4647,47.4724,47.4415,47.457,6800.0
2010-08-06 13:15:00,61.29,61.32,61.28,61.28,10600.0,47.457,47.4802,47.4492,47.4492,10600.0
2010-08-06 13:20:00,61.29,61.34,61.29,61.34,14100.0,47.457,47.4957,47.457,47.4957,14100.0
2010-08-06 13:25:00,61.35,61.35,61.31,61.33,11500.0,47.5034,47.5034,47.4724,47.4879,11500.0
2010-08-06 13:30:00,61.33,61.35,61.29,61.31,3600.0,47.4879,47.5034,47.457,47.4724,3600.0
2010-08-06 13:35:00,61.28,61.35,61.28,61.31,12400.0,47.4492,47.5034,47.4492,47.4724,12400.0
2010-08-06 13:40:00,61.3,61.32,61.29,61.32,5500.0,47.4647,47.4802,47.457,47.4802,5500.0
2010-08-06 13:45:00,61.31,61.4,61.31,61.37,33800.0,47.4724,47.5421,47.4724,47.5189,33800.0
2010-08-06 13:50:00,61.36,61.37,61.34,61.37,1300.0,47.5112,47.5189,47.4957,47.5189,1300.0
2010-08-06 13:55:00,61.36,61.37,61.33,61.33,2100.0,47.5112,47.5189,47.4879,47.4879,2100.0
2010-08-06 14:00:00,61.35,61.36,61.27,61.36,8400.0,47.5034,47.5112,47.4415,47.5112,8400.0
2010-08-06 14:05:00,61.36,61.37,61.36,61.37,500.0,47.5112,47.5189,47.5112,47.5189,500.0
2010-08-06 14:10:00,61.38,61.39,61.34,61.37,19200.0,47.5266,47.5344,47.4957,47.5189,19200.0
2010-08-06 14:15:00,61.36,61.38,61.31,61.36,2100.0,47.5112,47.5266,47.4724,47.5112,2100.0
2010-08-06 14:20:00,61.37,61.37,61.35,61.35,200.0,47.5189,47.5189,47.5034,47.5034,200.0
2010-08-06 14:25:00,61.38,61.41,61.38,61.41,2900.0,47.5266,47.5499,47.5266,47.5499,2900.0
2010-08-06 14:30:00,61.43,61.46,61.39,61.39,5700.0,47.5654,47.5886,47.5344,47.5344,5700.0
2010-08-06 14:35:00,61.4,61.43,61.4,61.43,1500.0,47.5421,47.5654,47.5421,47.5654,1500.0
2010-08-06 14:40:00,61.42,61.45,61.42,61.44,2900.0,47.5576,47.5809,47.5576,47.5731,2900.0
2010-08-06 14:45:00,61.44,61.62,61.44,61.6,27300.0,47.5731,47.7125,47.5731,47.697,27300.0
2010-08-06 14:50:00,61.62,61.73,61.62,61.68,11300.0,47.7125,47.7977,47.7125,47.7589,11300.0
2010-08-06 14:55:00,61.7,61.73,61.66,61.7,20300.0,47.7744,47.7977,47.7435,47.7744,20300.0
2010-08-06 15:00:00,61.71,61.78,61.67,61.67,99200.0,47.7822,47.8364,47.7512,47.7512,99200.0
2010-08-06 15:05:00,61.65,61.72,61.65,61.72,6300.0,47.7357,47.7899,47.7357,47.7899,6300.0
2010-08-06 15:10:00,61.74,61.76,61.64,61.65,19400.0,47.8054,47.8209,47.728,47.7357,19400.0
2010-08-06 15:15:00,61.67,61.73,61.66,61.73,3700.0,47.7512,47.7977,47.7435,47.7977,3700.0
2010-08-06 15:20:00,61.75,61.8,61.75,61.75,13500.0,47.8131,47.8519,47.8131,47.8131,13500.0
2010-08-06 15:25:00,61.8,61.89,61.79,61.81,15300.0,47.8519,47.9215,47.8441,47.8596,15300.0
2010-08-06 15:30:00,61.81,61.82,61.75,61.81,9900.0,47.8596,47.8673,47.8131,47.8596,9900.0
2010-08-06 15:35:00,61.82,61.86,61.82,61.85,10200.0,47.8673,47.8983,47.8673,47.8906,10200.0
2010-08-06 15:40:00,61.84,61.9,61.81,61.88,3800.0,47.8828,47.9293,47.8596,47.9138,3800.0
2010-08-06 15:45:00,61.9,61.92,61.82,61.92,19300.0,47.9293,47.9448,47.8673,47.9448,19300.0
2010-08-06 15:50:00,61.93,61.93,61.81,61.85,32200.0,47.9525,47.9525,47.8596,47.8906,32200.0
2010-08-06 15:55:00,61.86,61.97,61.86,61.94,34800.0,47.8983,47.9835,47.8983,47.9603,34800.0
2010-08-09 09:30:00,62.23,62.27,62.16,62.17,14100.0,48.1848,48.2158,48.1306,48.1383,14100.0
2010-08-09 09:35:00,62.15,62.16,62.11,62.15,5900.0,48.1229,48.1306,48.0919,48.1229,5900.0
2010-08-09 09:40:00,62.14,62.14,62.02,62.05,1300.0,48.1151,48.1151,48.0222,48.0454,1300.0
2010-08-09 09:45:00,62.01,62.06,62.0,62.04,2300.0,48.0145,48.0532,48.0067,48.0377,2300.0
2010-08-09 09:50:00,61.99,62.02,61.98,61.98,6800.0,47.999,48.0222,47.9912,47.9912,6800.0
2010-08-09 09:55:00,61.98,61.98,61.94,61.94,1800.0,47.9912,47.9912,47.9603,47.9603,1800.0
2010-08-09 10:00:00,62.0,62.02,62.0,62.01,2300.0,48.0067,48.0222,48.0067,48.0145,2300.0
2010-08-09 10:05:00,62.04,62.05,62.04,62.04,3600.0,48.0377,48.0454,48.0377,48.0377,3600.0
2010-08-09 10:10:00,62.08,62.1,62.08,62.1,3300.0,48.0687,48.0841,48.0687,48.0841,3300.0
2010-08-09 10:15:00,62.12,62.12,62.07,62.07,1500.0,48.0996,48.0996,48.0609,48.0609,1500.0
2010-08-09 10:20:00,62.04,62.08,62.03,62.06,2500.0,48.0377,48.0687,48.0299,48.0532,2500.0
2010-08-09 10:25:00,62.03,62.03,61.97,61.99,700.0,48.0299,48.0299,47.9835,47.999,700.0
2010-08-09 10:30:00,62.03,62.05,62.03,62.03,1100.0,48.0299,48.0454,48.0299,48.0299,1100.0
2010-08-09 10:35:00,62.08,62.08,62.04,62.04,1600.0,48.0687,48.0687,48.0377,48.0377,1600.0
2010-08-09 10:40:00,62.07,62.1,62.06,62.07,28000.0,48.0609,48.0841,48.0532,48.0609,28000.0
2010-08-09 10:45:00,62.06,62.08,62.05,62.06,6800.0,48.0532,48.0687,48.0454,48.0532,6800.0
2010-08-09 10:50:00,62.08,62.09,62.05,62.06,4000.0,48.0687,48.0764,48.0454,48.0532,4000.0
2010-08-09 10:55:00,62.05,62.14,62.01,62.13,26800.0,48.0454,48.1151,48.0145,48.1074,26800.0
2010-08-09 11:00:00,62.14,62.16,62.12,62.13,6000.0,48.1151,48.1306,48.0996,48.1074,6000.0
2010-08-09 11:05:00,62.14,62.14,62.11,62.14,6900.0,48.1151,48.1151,48.0919,48.1151,6900.0
2010-08-09 11:10:00,62.15,62.17,62.14,62.17,9700.0,48.1229,48.1383,48.1151,48.1383,9700.0
2010-08-09 11:15:00,62.18,62.19,62.17,62.18,5600.0,48.1461,48.1538,48.1383,48.1461,5600.0
2010-08-09 11:20:00,62.19,62.2,62.18,62.2,4700.0,48.1538,48.1616,48.1461,48.1616,4700.0
2010-08-09 11:25:00,62.2,62.2,62.17,62.17,2700.0,48.1616,48.1616,48.1383,48.1383,2700.0
2010-08-09 11:30:00,62.18,62.25,62.18,62.24,8000.0,48.1461,48.2003,48.1461,48.1925,8000.0
2010-08-09 11:35:00,62.25,62.27,62.23,62.25,57900.0,48.2003,48.2158,48.1848,48.2003,57900.0
2010-08-09 11:40:00,62.24,62.24,62.22,62.23,1700.0,48.1925,48.1925,48.1771,48.1848,1700.0
2010-08-09 11:45:00,62.23,62.25,62.23,62.24,3500.0,48.1848,48.2003,48.1848,48.1925,3500.0
2010-08-09 11:50:00,62.24,62.24,62.22,62.22,2300.0,48.1925,48.1925,48.1771,48.1771,2300.0
2010-08-09 11:55:00,62.21,62.22,62.19,62.2,5300.0,48.1693,48.1771,48.1538,48.1616,5300.0
2010-08-09 12:00:00,62.21,62.22,62.18,62.22,16700.0,48.1693,48.1771,48.1461,48.1771,16700.0
2010-08-09 12:05:00,62.22,62.22,62.21,62.22,4000.0,48.1771,48.1771,48.1693,48.1771,4000.0
2010-08-09 12:10:00,62.22,62.24,62.22,62.22,10100.0,48.1771,48.1925,48.1771,48.1771,10100.0
2010-08-09 12:15:00,62.23,62.26,62.21,62.21,12900.0,48.1848,48.208,48.1693,48.1693,12900.0
2010-08-09 12:20:00,62.22,62.23,62.18,62.19,5900.0,48.1771,48.1848,48.1461,48.1538,5900.0
2010-08-09 12:25:00,62.18,62.19,62.16,62.19,6500.0,48.1461,48.1538,48.1306,48.1538,6500.0
2010-08-09 12:30:00,62.19,62.19,62.16,62.16,2900.0,48.1538,48.1538,48.1306,48.1306,2900.0
2010-08-09 12:35:00,62.15,62.19,62.14,62.18,5600.0,48.1229,48.1538,48.1151,48.1461,5600.0
2010-08-09 12:40:00,62.17,62.21,62.16,62.21,3500.0,48.1383,48.1693,48.1306,48.1693,3500.0
2010-08-09 12:45:00,62.19,62.21,62.18,62.19,6300.0,48.1538,48.1693,48.1461,48.1538,6300.0
2010-08-09 12:50:00,62.2,62.2,62.17,62.2,3600.0,48.1616,48.1616,48.1383,48.1616,3600.0
2010-08-09 12:55:00,62.18,62.19,62.18,62.18,4100.0,48.1461,48.1538,48.1461,48.1461,4100.0
2010-08-09 13:00:00,62.19,62.2,62.19,62.19,2800.0,48.1538,48.1616,48.1538,48.1538,2800.0
2010-08-09 13:05:00,62.18,62.2,62.18,62.19,2400.0,48.1461,48.1616,48.1461,48.1538,2400.0
2010-08-09 13:10:00,62.19,62.22,62.19,62.21,6500.0,48.1538,48.1771,48.1538,48.1693,6500.0
2010-08-09 13:15:00,62.21,62.22,62.21,62.21,3200.0,48.1693,48.1771,48.1693,48.1693,3200.0
2010-08-09 13:20:00,62.24,62.24,62.18,62.18,8900.0,48.1925,48.1925,48.1461,48.1461,8900.0
2010-08-09 13:25:00,62.18,62.2,62.17,62.19,11100.0,48.1461,48.1616,48.1383,48.1538,11100.0
2010-08-09 13:30:00,62.18,62.18,62.16,62.16,4400.0,48.1461,48.1461,48.1306,48.1306,4400.0
2010-08-09 13:35:00,62.16,62.19,62.16,62.18,4200.0,48.1306,48.1538,48.1306,48.1461,4200.0
2010-08-09 13:40:00,62.17,62.18,62.16,62.17,6900.0,48.1383,48.1461,48.1306,48.1383,6900.0
2010-08-09 13:45:00,62.18,62.22,62.18,62.2,20600.0,48.1461,48.1771,48.1461,48.1616,20600.0
2010-08-09 13:50:00,62.21,62.25,62.2,62.25,2600.0,48.1693,48.2003,48.1616,48.2003,2600.0
2010-08-09 13:55:00,62.26,62.26,62.22,62.22,7300.0,48.208,48.208,48.1771,48.1771,7300.0
2010-08-09 14:00:00,62.22,62.25,62.22,62.23,5600.0,48.1771,48.2003,48.1771,48.1848,5600.0
2010-08-09 14:05:00,62.22,62.24,62.22,62.24,6500.0,48.1771,48.1925,48.1771,48.1925,6500.0
2010-08-09 14:10:00,62.24,62.24,62.22,62.23,2400.0,48.1925,48.1925,48.1771,48.1848,2400.0
2010-08-09 14:15:00,62.22,62.24,62.22,62.24,1000.0,48.1771,48.1925,48.1771,48.1925,1000.0
2010-08-09 14:20:00,62.24,62.25,62.22,62.22,2700.0,48.1925,48.2003,48.1771,48.1771,2700.0
2010-08-09 14:25:00,62.25,62.25,62.22,62.23,10100.0,48.2003,48.2003,48.1771,48.1848,10100.0
2010-08-09 14:30:00,62.23,62.32,62.23,62.32,13900.0,48.1848,48.2545,48.1848,48.2545,13900.0
2010-08-09 14:35:00,62.3,62.3,62.28,62.28,3600.0,48.239,48.239,48.2235,48.2235,3600.0
2010-08-09 14:40:00,62.29,62.37,62.29,62.35,7200.0,48.2313,48.2932,48.2313,48.2777,7200.0
2010-08-09 14:45:00,62.35,62.39,62.34,62.38,10700.0,48.2777,48.3087,48.27,48.301,10700.0
2010-08-09 14:50:00,62.38,62.39,62.35,62.36,16300.0,48.301,48.3087,48.2777,48.2855,16300.0
2010-08-09 14:55:00,62.36,62.39,62.35,62.39,14500.0,48.2855,48.3087,48.2777,48.3087,14500.0
2010-08-09 15:00:00,62.39,62.39,62.33,62.35,10200.0,48.3087,48.3087,48.2622,48.2777,10200.0
2010-08-09 15:05:00,62.35,62.35,62.31,62.31,2700.0,48.2777,48.2777,48.2468,48.2468,2700.0
2010-08-09 15:10:00,62.32,62.32,62.25,62.25,8200.0,48.2545,48.2545,48.2003,48.2003,8200.0
2010-08-09 15:15:00,62.26,62.26,62.24,62.24,2200.0,48.208,48.208,48.1925,48.1925,2200.0
2010-08-09 15:20:00,62.26,62.28,62.25,62.26,4200.0,48.208,48.2235,48.2003,48.208,4200.0
2010-08-09 15:25:00,62.27,62.29,62.26,62.29,4300.0,48.2158,48.2313,48.208,48.2313,4300.0
2010-08-09 15:30:00,62.3,62.31,62.27,62.27,1800.0,48.239,48.2468,48.2158,48.2158,1800.0
2010-08-09 15:35:00,62.28,62.33,62.28,62.32,1600.0,48.2235,48.2622,48.2235,48.2545,1600.0
2010-08-09 15:40:00,62.31,62.39,62.31,62.34,16000.0,48.2468,48.3087,48.2468,48.27,16000.0
2010-08-09 15:45:00,62.34,62.38,62.34,62.35,11900.0,48.27,48.301,48.27,48.2777,11900.0
2010-08-09 15:50:00,62.36,62.36,62.26,62.31,16800.0,48.2855,48.2855,48.208,48.2468,16800.0
2010-08-09 15:55:00,62.31,62.33,62.29,62.32,25600.0,48.2468,48.2622,48.2313,48.2545,25600.0
2010-08-10 09:30:00,61.77,61.83,61.69,61.77,15100.0,47.8286,47.8751,47.7667,47.8286,15100.0
2010-08-10 09:35:00,61.81,61.84,61.66,61.7,18900.0,47.8596,47.8828,47.7435,47.7744,18900.0
2010-08-10 09:40:00,61.64,61.64,61.51,61.53,8500.0,47.728,47.728,47.6273,47.6428,8500.0
2010-08-10 09:45:00,61.49,61.54,61.45,61.51,21400.0,47.6118,47.6505,47.5809,47.6273,21400.0
2010-08-10 09:50:00,61.5,61.5,61.38,61.47,49700.0,47.6196,47.6196,47.5266,47.5963,49700.0
2010-08-10 09:55:00,61.47,61.55,61.45,61.55,11700.0,47.5963,47.6583,47.5809,47.6583,11700.0
2010-08-10 10:00:00,61.55,61.56,61.49,61.51,17700.0,47.6583,47.666,47.6118,47.6273,17700.0
2010-08-10 10:05:00,61.49,61.61,61.48,61.59,9200.0,47.6118,47.7047,47.6041,47.6893,9200.0
2010-08-10 10:10:00,61.57,61.63,61.57,61.61,18000.0,47.6738,47.7202,47.6738,47.7047,18000.0
2010-08-10 10:15:00,61.61,61.61,61.57,61.61,12100.0,47.7047,47.7047,47.6738,47.7047,12100.0
2010-08-10 10:20:00,61.66,61.66,61.62,61.65,13500.0,47.7435,47.7435,47.7125,47.7357,13500.0
2010-08-10 10:25:00,61.65,61.67,61.63,61.65,10200.0,47.7357,47.7512,47.7202,47.7357,10200.0
2010-08-10 10:30:00,61.63,61.63,61.56,61.57,6600.0,47.7202,47.7202,47.666,47.6738,6600.0
2010-08-10 10:35:00,61.57,61.6,61.55,61.58,15300.0,47.6738,47.697,47.6583,47.6815,15300.0
2010-08-10 10:40:00,61.58,61.62,61.58,61.6,1700.0,47.6815,47.7125,47.6815,47.697,1700.0
2010-08-10 10:45:00,61.58,61.58,61.53,61.53,2900.0,47.6815,47.6815,47.6428,47.6428,2900.0
2010-08-10 10:50:00,61.54,61.55,61.52,61.52,8000.0,47.6505,47.6583,47.6351,47.6351,8000.0
2010-08-10 10:55:00,61.5,61.55,61.49,61.52,5800.0,47.6196,47.6583,47.6118,47.6351,5800.0
2010-08-10 11:00:00,61.54,61.61,61.54,61.61,8600.0,47.6505,47.7047,47.6505,47.7047,8600.0
2010-08-10 11:05:00,61.6,61.61,61.58,61.6,4600.0,47.697,47.7047,47.6815,47.697,4600.0
2010-08-10 11:10:00,61.62,61.66,61.62,61.65,5800.0,47.7125,47.7435,47.7125,47.7357,5800.0
2010-08-10 11:15:00,61.65,61.67,61.64,61.66,5700.0,47.7357,47.7512,47.728,47.7435,5700.0
2010-08-10 11:20:00,61.65,61.67,61.61,61.63,158900.0,47.7357,47.7512,47.7047,47.7202,158900.0
2010-08-10 11:25:00,61.63,61.64,61.62,61.64,31700.0,47.7202,47.728,47.7125,47.728,31700.0
2010-08-10 11:30:00,61.64,61.7,61.64,61.68,27400.0,47.728,47.7744,47.728,47.7589,27400.0
2010-08-10 11:35:00,61.68,61.72,61.68,61.72,1200.0,47.7589,47.7899,47.7589,47.7899,1200.0
2010-08-10 11:40:00,61.7,61.71,61.65,61.68,6900.0,47.7744,47.7822,47.7357,47.7589,6900.0
2010-08-10 11:45:00,61.68,61.71,61.67,61.68,2500.0,47.7589,47.7822,47.7512,47.7589,2500.0
2010-08-10 11:50:00,61.68,61.71,61.68,61.71,3600.0,47.7589,47.7822,47.7589,47.7822,3600.0
2010-08-10 11:55:00,61.71,61.74,61.7,61.7,8500.0,47.7822,47.8054,47.7744,47.7744,8500.0
2010-08-10 12:00:00,61.71,61.71,61.65,61.67,6200.0,47.7822,47.7822,47.7357,47.7512,6200.0
2010-08-10 12:05:00,61.68,61.69,61.64,61.66,7200.0,47.7589,47.7667,47.728,47.7435,7200.0
2010-08-10 12:10:00,61.67,61.68,61.66,61.67,6300.0,47.7512,47.7589,47.7435,47.7512,6300.0
2010-08-10 12:15:00,61.68,61.69,61.66,61.68,6500.0,47.7589,47.7667,47.7435,47.7589,6500.0
2010-08-10 12:20:00,61.68,61.71,61.67,61.71,5500.0,47.7589,47.7822,47.7512,47.7822,5500.0
2010-08-10 12:25:00,61.69,61.71,61.69,61.71,2700.0,47.7667,47.7822,47.7667,47.7822,2700.0
2010-08-10 12:30:00,61.7,61.7,61.67,61.69,1700.0,47.7744,47.7744,47.7512,47.7667,1700.0
2010-08-10 12:35:00,61.69,61.69,61.66,61.68,1300.0,47.7667,47.7667,47.7435,47.7589,1300.0
2010-08-10 12:40:00,61.66,61.68,61.64,61.67,2300.0,47.7435,47.7589,47.728,47.7512,2300.0
2010-08-10 12:45:00,61.67,61.69,61.65,61.65,103500.0,47.7512,47.7667,47.7357,47.7357,103500.0
2010-08-10 12:50:00,61.66,61.66,61.61,61.63,5300.0,47.7435,47.7435,47.7047,47.7202,5300.0
2010-08-10 12:55:00,61.62,61.65,61.61,61.64,4100.0,47.7125,47.7357,47.7047,47.728,4100.0
2010-08-10 13:00:00,61.64,61.64,61.62,61.63,2800.0,47.728,47.728,47.7125,47.7202,2800.0
2010-08-10 13:05:00,61.62,61.63,61.6,61.61,2500.0,47.7125,47.7202,47.697,47.7047,2500.0
2010-08-10 13:10:00,61.6,61.61,61.6,61.6,1000.0,47.697,47.7047,47.697,47.697,1000.0
2010-08-10 13:15:00,61.6,61.6,61.54,61.57,3700.0,47.697,47.697,47.6505,47.6738,3700.0
2010-08-10 13:20:00,61.56,61.56,61.48,61.51,6100.0,47.666,47.666,47.6041,47.6273,6100.0
2010-08-10 13:25:00,61.52,61.52,61.48,61.49,2000.0,47.6351,47.6351,47.6041,47.6118,2000.0
2010-08-10 13:30:00,61.48,61.51,61.46,61.51,5900.0,47.6041,47.6273,47.5886,47.6273,5900.0
2010-08-10 13:35:00,61.52,61.54,61.52,61.54,3600.0,47.6351,47.6505,47.6351,47.6505,3600.0
2010-08-10 13:40:00,61.54,61.56,61.54,61.56,1400.0,47.6505,47.666,47.6505,47.666,1400.0
2010-08-10 13:45:00,61.58,61.58,61.54,61.55,800.0,47.6815,47.6815,47.6505,47.6583,800.0
2010-08-10 13:50:00,61.54,61.54,61.53,61.54,500.0,47.6505,47.6505,47.6428,47.6505,500.0
2010-08-10 13:55:00,61.54,61.55,61.52,61.54,3400.0,47.6505,47.6583,47.6351,47.6505,3400.0
2010-08-10 14:00:00,61.58,61.63,61.58,61.63,5700.0,47.6815,47.7202,47.6815,47.7202,5700.0
2010-08-10 14:05:00,61.64,61.68,61.59,61.62,7200.0,47.728,47.7589,47.6893,47.7125,7200.0
2010-08-10 14:10:00,61.62,61.7,61.56,61.69,25900.0,47.7125,47.7744,47.666,47.7667,25900.0
2010-08-10 14:15:00,61.69,62.08,61.69,61.83,324800.0,47.7667,48.0687,47.7667,47.8751,324800.0
2010-08-10 14:20:00,61.84,61.96,61.78,61.82,46400.0,47.8828,47.9757,47.8364,47.8673,46400.0
2010-08-10 14:25:00,61.81,61.88,61.72,61.88,30000.0,47.8596,47.9138,47.7899,47.9138,30000.0
2010-08-10 14:30:00,61.92,62.11,61.92,62.0,41900.0,47.9448,48.0919,47.9448,48.0067,41900.0
2010-08-10 14:35:00,62.07,62.13,61.99,62.1,14100.0,48.0609,48.1074,47.999,48.0841,14100.0
2010-08-10 14:40:00,62.09,62.22,62.09,62.15,11100.0,48.0764,48.1771,48.0764,48.1229,11100.0
2010-08-10 14:45:00,62.18,62.18,62.11,62.15,16200.0,48.1461,48.1461,48.0919,48.1229,16200.0
2010-08-10 14:50:00,62.12,62.12,62.0,62.02,4100.0,48.0996,48.0996,48.0067,48.0222,4100.0
2010-08-10 14:55:00,62.04,62.06,62.01,62.01,3900.0,48.0377,48.0532,48.0145,48.0145,3900.0
2010-08-10 15:00:00,62.06,62.12,62.06,62.12,2700.0,48.0532,48.0996,48.0532,48.0996,2700.0
2010-08-10 15:05:00,62.14,62.16,62.06,62.16,12900.0,48.1151,48.1306,48.0532,48.1306,12900.0
2010-08-10 15:10:00,62.16,62.16,61.89,61.92,40400.0,48.1306,48.1306,47.9215,47.9448,40400.0
2010-08-10 15:15:00,61.93,61.98,61.82,61.85,93200.0,47.9525,47.9912,47.8673,47.8906,93200.0
2010-08-10 15:20:00,61.84,61.88,61.8,61.88,20600.0,47.8828,47.9138,47.8519,47.9138,20600.0
2010-08-10 15:25:00,61.82,61.96,61.82,61.95,5800.0,47.8673,47.9757,47.8673,47.968,5800.0
2010-08-10 15:30:00,61.97,62.01,61.9,62.0,6900.0,47.9835,48.0145,47.9293,48.0067,6900.0
2010-08-10 15:35:00,61.97,62.08,61.95,62.0,9000.0,47.9835,48.0687,47.968,48.0067,9000.0
2010-08-10 15:40:00,62.01,62.07,62.01,62.05,3600.0,48.0145,48.0609,48.0145,48.0454,3600.0
2010-08-10 15:45:00,62.07,62.12,62.01,62.05,28100.0,48.0609,48.0996,48.0145,48.0454,28100.0
2010-08-10 15:50:00,62.02,62.03,61.86,61.93,36700.0,48.0222,48.0299,47.8983,47.9525,36700.0
2010-08-10 15:55:00,61.92,61.94,61.86,61.91,58600.0,47.9448,47.9603,47.8983,47.937,58600.0
2010-08-11 09:30:00,60.94,60.94,60.6,60.6,32200.0,47.186,47.186,46.9227,46.9227,32200.0
2010-08-11 09:35:00,60.6,60.73,60.56,60.7,21200.0,46.9227,47.0234,46.8917,47.0001,21200.0
2010-08-11 09:40:00,60.69,60.74,60.62,60.66,15400.0,46.9924,47.0311,46.9382,46.9692,15400.0
2010-08-11 09:45:00,60.65,60.69,60.58,60.69,6000.0,46.9614,46.9924,46.9072,46.9924,6000.0
2010-08-11 09:50:00,60.65,60.66,60.61,60.66,2600.0,46.9614,46.9692,46.9304,46.9692,2600.0
2010-08-11 09:55:00,60.62,60.67,60.53,60.64,16300.0,46.9382,46.9769,46.8685,46.9537,16300.0
2010-08-11 10:00:00,60.63,60.73,60.63,60.73,3400.0,46.9459,47.0234,46.9459,47.0234,3400.0
2010-08-11 10:05:00,60.71,60.73,60.69,60.73,4100.0,47.0079,47.0234,46.9924,47.0234,4100.0
2010-08-11 10:10:00,60.71,60.71,60.68,60.68,1500.0,47.0079,47.0079,46.9846,46.9846,1500.0
2010-08-11 10:15:00,60.65,60.65,60.55,60.58,12600.0,46.9614,46.9614,46.884,46.9072,12600.0
2010-08-11 10:20:00,60.56,60.65,60.56,60.65,5000.0,46.8917,46.9614,46.8917,46.9614,5000.0
2010-08-11 10:25:00,60.63,60.66,60.61,60.64,24100.0,46.9459,46.9692,46.9304,46.9537,24100.0
2010-08-11 10:30:00,60.63,60.63,60.54,60.58,3200.0,46.9459,46.9459,46.8762,46.9072,3200.0
2010-08-11 10:35:00,60.58,60.61,60.54,60.61,36600.0,46.9072,46.9304,46.8762,46.9304,36600.0
2010-08-11 10:40:00,60.61,60.62,60.53,60.54,10200.0,46.9304,46.9382,46.8685,46.8762,10200.0
2010-08-11 10:45:00,60.51,60.52,60.43,60.48,13700.0,46.853,46.8608,46.7911,46.8298,13700.0
2010-08-11 10:50:00,60.47,60.52,60.45,60.49,7800.0,46.822,46.8608,46.8065,46.8375,7800.0
2010-08-11 10:55:00,60.47,60.47,60.4,60.42,22000.0,46.822,46.822,46.7678,46.7833,22000.0
2010-08-11 11:00:00,60.41,60.43,60.37,60.43,36900.0,46.7756,46.7911,46.7446,46.7911,36900.0
2010-08-11 11:05:00,60.41,60.43,60.37,60.37,9200.0,46.7756,46.7911,46.7446,46.7446,9200.0
2010-08-11 11:10:00,60.37,60.38,60.26,60.3,31400.0,46.7446,46.7523,46.6594,46.6904,31400.0
2010-08-11 11:15:00,60.32,60.34,60.24,60.24,52300.0,46.7059,46.7214,46.6439,46.6439,52300.0
2010-08-11 11:20:00,60.26,60.27,60.21,60.24,28600.0,46.6594,46.6672,46.6207,46.6439,28600.0
2010-08-11 11:25:00,60.27,60.36,60.25,60.33,13800.0,46.6672,46.7369,46.6517,46.7136,13800.0
2010-08-11 11:30:00,60.33,60.36,60.31,60.36,6200.0,46.7136,46.7369,46.6981,46.7369,6200.0
2010-08-11 11:35:00,60.35,60.36,60.32,60.34,7900.0,46.7291,46.7369,46.7059,46.7214,7900.0
2010-08-11 11:40:00,60.37,60.39,60.35,60.35,3200.0,46.7446,46.7601,46.7291,46.7291,3200.0
2010-08-11 11:45:00,60.35,60.37,60.32,60.36,9400.0,46.7291,46.7446,46.7059,46.7369,9400.0
2010-08-11 11:50:00,60.36,60.36,60.35,60.35,500.0,46.7369,46.7369,46.7291,46.7291,500.0
2010-08-11 11:55:00,60.36,60.36,60.34,60.36,6600.0,46.7369,46.7369,46.7214,46.7369,6600.0
2010-08-11 12:00:00,60.35,60.35,60.29,60.3,6900.0,46.7291,46.7291,46.6827,46.6904,6900.0
2010-08-11 12:05:00,60.28,60.35,60.28,60.35,2900.0,46.6749,46.7291,46.6749,46.7291,2900.0
2010-08-11 12:10:00,60.35,60.36,60.33,60.34,9000.0,46.7291,46.7369,46.7136,46.7214,9000.0
2010-08-11 12:15:00,60.36,60.36,60.3,60.3,5700.0,46.7369,46.7369,46.6904,46.6904,5700.0
2010-08-11 12:20:00,60.3,60.33,60.3,60.32,3100.0,46.6904,46.7136,46.6904,46.7059,3100.0
2010-08-11 12:25:00,60.33,60.34,60.31,60.31,1900.0,46.7136,46.7214,46.6981,46.6981,1900.0
2010-08-11 12:30:00,60.31,60.34,60.3,60.31,5800.0,46.6981,46.7214,46.6904,46.6981,5800.0
2010-08-11 12:35:00,60.3,60.31,60.27,60.27,6200.0,46.6904,46.6981,46.6672,46.6672,6200.0
2010-08-11 12:40:00,60.28,60.28,60.2,60.2,6400.0,46.6749,46.6749,46.613,46.613,6400.0
2010-08-11 12:45:00,60.2,60.22,60.17,60.18,8000.0,46.613,46.6285,46.5897,46.5975,8000.0
2010-08-11 12:50:00,60.14,60.19,60.14,60.17,4300.0,46.5665,46.6052,46.5665,46.5897,4300.0
2010-08-11 12:55:00,60.16,60.18,60.15,60.16,1200.0,46.582,46.5975,46.5743,46.582,1200.0
2010-08-11 13:00:00,60.16,60.22,60.16,60.22,2400.0,46.582,46.6285,46.582,46.6285,2400.0
2010-08-11 13:05:00,60.23,60.28,60.23,60.26,5500.0,46.6362,46.6749,46.6362,46.6594,5500.0
2010-08-11 13:10:00,60.26,60.27,60.25,60.26,3200.0,46.6594,46.6672,46.6517,46.6594,3200.0
2010-08-11 13:15:00,60.26,60.34,60.26,60.33,23400.0,46.6594,46.7214,46.6594,46.7136,23400.0
2010-08-11 13:20:00,60.33,60.33,60.28,60.28,6500.0,46.7136,46.7136,46.6749,46.6749,6500.0
2010-08-11 13:25:00,60.28,60.32,60.27,60.31,3100.0,46.6749,46.7059,46.6672,46.6981,3100.0
2010-08-11 13:30:00,60.31,60.33,60.3,60.32,900.0,46.6981,46.7136,46.6904,46.7059,900.0
2010-08-11 13:35:00,60.3,60.3,60.28,60.28,500.0,46.6904,46.6904,46.6749,46.6749,500.0
2010-08-11 13:40:00,60.26,60.31,60.26,60.28,3600.0,46.6594,46.6981,46.6594,46.6749,3600.0
2010-08-11 13:45:00,60.28,60.28,60.24,60.24,1100.0,46.6749,46.6749,46.6439,46.6439,1100.0
2010-08-11 13:50:00,60.27,60.27,60.2,60.2,6700.0,46.6672,46.6672,46.613,46.613,6700.0
2010-08-11 13:55:00,60.21,60.24,60.21,60.23,800.0,46.6207,46.6439,46.6207,46.6362,800.0
2010-08-11 14:00:00,60.23,60.31,60.23,60.29,1300.0,46.6362,46.6981,46.6362,46.6827,1300.0
2010-08-11 14:05:00,60.29,60.31,60.27,60.3,12000.0,46.6827,46.6981,46.6672,46.6904,12000.0
2010-08-11 14:10:00,60.3,60.33,60.29,60.33,7900.0,46.6904,46.7136,46.6827,46.7136,7900.0
2010-08-11 14:15:00,60.32,60.32,60.29,60.31,3600.0,46.7059,46.7059,46.6827,46.6981,3600.0
2010-08-11 14:20:00,60.31,60.36,60.31,60.33,6800.0,46.6981,46.7369,46.6981,46.7136,6800.0
2010-08-11 14:25:00,60.35,60.38,60.34,60.36,2700.0,46.7291,46.7523,46.7214,46.7369,2700.0
2010-08-11 14:30:00,60.35,60.35,60.31,60.34,4400.0,46.7291,46.7291,46.6981,46.7214,4400.0
2010-08-11 14:35:00,60.32,60.33,60.25,60.28,9400.0,46.7059,46.7136,46.6517,46.6749,9400.0
2010-08-11 14:40:00,60.26,60.27,60.19,60.2,7700.0,46.6594,46.6672,46.6052,46.613,7700.0
2010-08-11 14:45:00,60.21,60.22,60.16,60.21,6100.0,46.6207,46.6285,46.582,46.6207,6100.0
2010-08-11 14:50:00,60.21,60.21,60.08,60.1,13200.0,46.6207,46.6207,46.5201,46.5355,13200.0
2010-08-11 14:55:00,60.1,60.17,60.1,60.17,53400.0,46.5355,46.5897,46.5355,46.5897,53400.0
2010-08-11 15:00:00,60.17,60.19,60.13,60.18,39700.0,46.5897,46.6052,46.5588,46.5975,39700.0
2010-08-11 15:05:00,60.19,60.22,60.15,60.21,3300.0,46.6052,46.6285,46.5743,46.6207,3300.0
2010-08-11 15:10:00,60.22,60.23,60.18,60.22,4900.0,46.6285,46.6362,46.5975,46.6285,4900.0
2010-08-11 15:15:00,60.22,60.22,60.12,60.15,10600.0,46.6285,46.6285,46.551,46.5743,10600.0
2010-08-11 15:20:00,60.12,60.2,60.12,60.15,4400.0,46.551,46.613,46.551,46.5743,4400.0
2010-08-11 15:25:00,60.15,60.2,60.15,60.19,73800.0,46.5743,46.613,46.5743,46.6052,73800.0
2010-08-11 15:30:00,60.19,60.32,60.17,60.3,26500.0,46.6052,46.7059,46.5897,46.6904,26500.0
2010-08-11 15:35:00,60.3,60.3,60.23,60.27,13100.0,46.6904,46.6904,46.6362,46.6672,13100.0
2010-08-11 15:40:00,60.27,60.28,60.15,60.15,6400.0,46.6672,46.6749,46.5743,46.5743,6400.0
2010-08-11 15:45:00,60.17,60.22,60.15,60.17,20700.0,46.5897,46.6285,46.5743,46.5897,20700.0
2010-08-11 15:50:00,60.17,60.17,60.09,60.13,22200.0,46.5897,46.5897,46.5278,46.5588,22200.0
2010-08-11 15:55:00,60.13,60.23,60.13,60.19,55400.0,46.5588,46.6362,46.5588,46.6052,55400.0
2010-08-12 09:30:00,59.27,59.51,59.25,59.51,90100.0,45.8929,46.0787,45.8774,46.0787,90100.0
2010-08-12 09:35:00,59.54,59.57,59.5,59.55,26200.0,46.1019,46.1252,46.071,46.1097,26200.0
2010-08-12 09:40:00,59.54,59.63,59.53,59.63,28000.0,46.1019,46.1716,46.0942,46.1716,28000.0
2010-08-12 09:45:00,59.63,59.72,59.61,59.66,8700.0,46.1716,46.2413,46.1561,46.1949,8700.0
2010-08-12 09:50:00,59.7,59.7,59.57,59.63,10500.0,46.2258,46.2258,46.1252,46.1716,10500.0
2010-08-12 09:55:00,59.63,59.7,59.63,59.68,13700.0,46.1716,46.2258,46.1716,46.2103,13700.0
2010-08-12 10:00:00,59.69,59.75,59.67,59.7,20400.0,46.2181,46.2645,46.2026,46.2258,20400.0
2010-08-12 10:05:00,59.69,59.83,59.68,59.81,15200.0,46.2181,46.3265,46.2103,46.311,15200.0
2010-08-12 10:10:00,59.82,59.85,59.75,59.76,4100.0,46.3187,46.342,46.2645,46.2723,4100.0
2010-08-12 10:15:00,59.76,59.76,59.66,59.69,176100.0,46.2723,46.2723,46.1949,46.2181,176100.0
2010-08-12 10:20:00,59.7,59.74,59.7,59.74,14400.0,46.2258,46.2568,46.2258,46.2568,14400.0
2010-08-12 10:25:00,59.75,59.76,59.62,59.62,26300.0,46.2645,46.2723,46.1639,46.1639,26300.0
2010-08-12 10:30:00,59.63,59.68,59.61,59.64,24200.0,46.1716,46.2103,46.1561,46.1794,24200.0
2010-08-12 10:35:00,59.65,59.76,59.64,59.75,37500.0,46.1871,46.2723,46.1794,46.2645,37500.0
2010-08-12 10:40:00,59.74,59.86,59.74,59.85,49800.0,46.2568,46.3497,46.2568,46.342,49800.0
2010-08-12 10:45:00,59.86,59.93,59.85,59.88,17300.0,46.3497,46.4039,46.342,46.3652,17300.0
2010-08-12 10:50:00,59.84,59.98,59.84,59.95,10700.0,46.3342,46.4426,46.3342,46.4194,10700.0
2010-08-12 10:55:00,59.94,59.94,59.84,59.86,6800.0,46.4117,46.4117,46.3342,46.3497,6800.0
2010-08-12 11:00:00,59.87,59.89,59.8,59.82,12800.0,46.3575,46.3729,46.3033,46.3187,12800.0
2010-08-12 11:05:00,59.8,59.82,59.78,59.79,5200.0,46.3033,46.3187,46.2878,46.2955,5200.0
2010-08-12 11:10:00,59.77,59.8,59.74,59.8,8200.0,46.28,46.3033,46.2568,46.3033,8200.0
2010-08-12 11:15:00,59.83,59.87,59.83,59.87,16500.0,46.3265,46.3575,46.3265,46.3575,16500.0
2010-08-12 11:20:00,59.87,59.95,59.87,59.9,2200.0,46.3575,46.4194,46.3575,46.3807,2200.0
2010-08-12 11:25:00,59.92,60.0,59.92,59.97,9300.0,46.3962,46.4581,46.3962,46.4349,9300.0
2010-08-12 11:30:00,59.97,60.0,59.95,59.95,8700.0,46.4349,46.4581,46.4194,46.4194,8700.0
2010-08-12 11:35:00,59.94,59.94,59.91,59.91,7400.0,46.4117,46.4117,46.3884,46.3884,7400.0
2010-08-12 11:40:00,59.9,59.9,59.85,59.88,9100.0,46.3807,46.3807,46.342,46.3652,9100.0
2010-08-12 11:45:00,59.89,59.93,59.87,59.89,10400.0,46.3729,46.4039,46.3575,46.3729,10400.0
2010-08-12 11:50:00,59.93,59.93,59.91,59.91,1400.0,46.4039,46.4039,46.3884,46.3884,1400.0
2010-08-12 11:55:00,59.95,59.95,59.91,59.91,2200.0,46.4194,46.4194,46.3884,46.3884,2200.0
2010-08-12 12:00:00,59.87,59.87,59.8,59.82,24600.0,46.3575,46.3575,46.3033,46.3187,24600.0
2010-08-12 12:05:00,59.82,59.85,59.82,59.84,5500.0,46.3187,46.342,46.3187,46.3342,5500.0
2010-08-12 12:10:00,59.86,59.88,59.84,59.86,1700.0,46.3497,46.3652,46.3342,46.3497,1700.0
2010-08-12 12:15:00,59.88,59.95,59.87,59.92,1700.0,46.3652,46.4194,46.3575,46.3962,1700.0
2010-08-12 12:20:00,59.91,59.91,59.9,59.9,400.0,46.3884,46.3884,46.3807,46.3807,400.0
2010-08-12 12:25:00,59.9,59.9,59.88,59.88,3700.0,46.3807,46.3807,46.3652,46.3652,3700.0
2010-08-12 12:30:00,59.89,59.93,59.88,59.92,3300.0,46.3729,46.4039,46.3652,46.3962,3300.0
2010-08-12 12:35:00,59.92,59.94,59.9,59.94,3700.0,46.3962,46.4117,46.3807,46.4117,3700.0
2010-08-12 12:40:00,59.93,59.93,59.89,59.92,14400.0,46.4039,46.4039,46.3729,46.3962,14400.0
2010-08-12 12:45:00,59.93,59.95,59.92,59.92,2100.0,46.4039,46.4194,46.3962,46.3962,2100.0
2010-08-12 12:50:00,59.96,59.97,59.92,59.97,3900.0,46.4271,46.4349,46.3962,46.4349,3900.0
2010-08-12 12:55:00,59.96,59.98,59.96,59.98,4000.0,46.4271,46.4426,46.4271,46.4426,4000.0
2010-08-12 13:00:00,59.99,60.03,59.99,60.0,6400.0,46.4504,46.4813,46.4504,46.4581,6400.0
2010-08-12 13:05:00,60.0,60.01,59.92,59.92,8800.0,46.4581,46.4659,46.3962,46.3962,8800.0
2010-08-12 13:10:00,59.92,59.96,59.91,59.95,5300.0,46.3962,46.4271,46.3884,46.4194,5300.0
2010-08-12 13:15:00,59.94,59.97,59.94,59.96,4200.0,46.4117,46.4349,46.4117,46.4271,4200.0
2010-08-12 13:20:00,59.97,59.98,59.9,59.91,3600.0,46.4349,46.4426,46.3807,46.3884,3600.0
2010-08-12 13:25:00,59.91,59.91,59.84,59.87,2900.0,46.3884,46.3884,46.3342,46.3575,2900.0
2010-08-12 13:30:00,59.83,59.86,59.82,59.85,15100.0,46.3265,46.3497,46.3187,46.342,15100.0
2010-08-12 13:35:00,59.86,59.86,59.85,59.86,3700.0,46.3497,46.3497,46.342,46.3497,3700.0
2010-08-12 13:40:00,59.87,59.87,59.79,59.79,63300.0,46.3575,46.3575,46.2955,46.2955,63300.0
2010-08-12 13:45:00,59.79,59.8,59.74,59.76,4400.0,46.2955,46.3033,46.2568,46.2723,4400.0
2010-08-12 13:50:00,59.74,59.75,59.68,59.68,1700.0,46.2568,46.2645,46.2103,46.2103,1700.0
2010-08-12 13:55:00,59.69,59.72,59.69,59.72,2300.0,46.2181,46.2413,46.2181,46.2413,2300.0
2010-08-12 14:00:00,59.71,59.71,59.68,59.68,3100.0,46.2336,46.2336,46.2103,46.2103,3100.0
2010-08-12 14:05:00,59.69,59.77,59.69,59.76,7300.0,46.2181,46.28,46.2181,46.2723,7300.0
2010-08-12 14:10:00,59.79,59.79,59.77,59.79,1200.0,46.2955,46.2955,46.28,46.2955,1200.0
2010-08-12 14:15:00,59.78,59.79,59.76,59.76,19400.0,46.2878,46.2955,46.2723,46.2723,19400.0
2010-08-12 14:20:00,59.76,59.76,59.7,59.7,7000.0,46.2723,46.2723,46.2258,46.2258,7000.0
2010-08-12 14:25:00,59.72,59.77,59.72,59.76,2900.0,46.2413,46.28,46.2413,46.2723,2900.0
2010-08-12 14:30:00,59.74,59.76,59.72,59.72,8300.0,46.2568,46.2723,46.2413,46.2413,8300.0
2010-08-12 14:35:00,59.72,59.72,59.62,59.64,5600.0,46.2413,46.2413,46.1639,46.1794,5600.0
2010-08-12 14:40:00,59.67,59.72,59.66,59.72,9600.0,46.2026,46.2413,46.1949,46.2413,9600.0
2010-08-12 14:45:00,59.71,59.72,59.67,59.67,4500.0,46.2336,46.2413,46.2026,46.2026,4500.0
2010-08-12 14:50:00,59.7,59.83,59.69,59.83,23800.0,46.2258,46.3265,46.2181,46.3265,23800.0
2010-08-12 14:55:00,59.82,59.82,59.78,59.78,7100.0,46.3187,46.3187,46.2878,46.2878,7100.0
2010-08-12 15:00:00,59.83,59.93,59.83,59.93,5000.0,46.3265,46.4039,46.3265,46.4039,5000.0
2010-08-12 15:05:00,59.93,59.96,59.89,59.95,14400.0,46.4039,46.4271,46.3729,46.4194,14400.0
2010-08-12 15:10:00,59.97,60.03,59.96,59.97,15100.0,46.4349,46.4813,46.4271,46.4349,15100.0
2010-08-12 15:15:00,59.98,60.0,59.87,59.87,5800.0,46.4426,46.4581,46.3575,46.3575,5800.0
2010-08-12 15:20:00,59.9,59.93,59.88,59.92,8800.0,46.3807,46.4039,46.3652,46.3962,8800.0
2010-08-12 15:25:00,59.92,59.92,59.86,59.91,8900.0,46.3962,46.3962,46.3497,46.3884,8900.0
2010-08-12 15:30:00,59.91,60.02,59.9,60.01,32800.0,46.3884,46.4736,46.3807,46.4659,32800.0
2010-08-12 15:35:00,60.0,60.0,59.94,59.94,4300.0,46.4581,46.4581,46.4117,46.4117,4300.0
2010-08-12 15:40:00,59.93,59.93,59.73,59.82,37700.0,46.4039,46.4039,46.2491,46.3187,37700.0
2010-08-12 15:45:00,59.83,59.9,59.8,59.87,63600.0,46.3265,46.3807,46.3033,46.3575,63600.0
2010-08-12 15:50:00,59.89,59.9,59.82,59.87,90000.0,46.3729,46.3807,46.3187,46.3575,90000.0
2010-08-12 15:55:00,59.87,59.91,59.82,59.82,60900.0,46.3575,46.3884,46.3187,46.3187,60900.0
2010-08-13 09:30:00,59.65,59.84,59.62,59.84,18800.0,46.1871,46.3342,46.1639,46.3342,18800.0
2010-08-13 09:35:00,59.85,59.88,59.79,59.79,14000.0,46.342,46.3652,46.2955,46.2955,14000.0
2010-08-13 09:40:00,59.8,59.87,59.67,59.69,11900.0,46.3033,46.3575,46.2026,46.2181,11900.0
2010-08-13 09:45:00,59.72,59.77,59.7,59.76,13300.0,46.2413,46.28,46.2258,46.2723,13300.0
2010-08-13 09:50:00,59.74,59.74,59.7,59.72,15800.0,46.2568,46.2568,46.2258,46.2413,15800.0
2010-08-13 09:55:00,59.73,59.96,59.72,59.94,43000.0,46.2491,46.4271,46.2413,46.4117,43000.0
2010-08-13 10:00:00,59.94,59.95,59.85,59.95,13000.0,46.4117,46.4194,46.342,46.4194,13000.0
2010-08-13 10:05:00,59.93,60.0,59.93,59.97,6300.0,46.4039,46.4581,46.4039,46.4349,6300.0
2010-08-13 10:10:00,59.93,59.97,59.88,59.88,8500.0,46.4039,46.4349,46.3652,46.3652,8500.0
2010-08-13 10:15:00,59.94,59.94,59.88,59.89,5200.0,46.4117,46.4117,46.3652,46.3729,5200.0
2010-08-13 10:20:00,59.87,59.87,59.8,59.81,21500.0,46.3575,46.3575,46.3033,46.311,21500.0
2010-08-13 10:25:00,59.8,59.81,59.75,59.81,10600.0,46.3033,46.311,46.2645,46.311,10600.0
2010-08-13 10:30:00,59.83,59.85,59.73,59.77,7700.0,46.3265,46.342,46.2491,46.28,7700.0
2010-08-13 10:35:00,59.78,59.88,59.78,59.88,7700.0,46.2878,46.3652,46.2878,46.3652,7700.0
2010-08-13 10:40:00,59.87,59.87,59.81,59.84,5100.0,46.3575,46.3575,46.311,46.3342,5100.0
2010-08-13 10:45:00,59.8,59.83,59.73,59.74,9400.0,46.3033,46.3265,46.2491,46.2568,9400.0
2010-08-13 10:50:00,59.76,59.76,59.65,59.68,6900.0,46.2723,46.2723,46.1871,46.2103,6900.0
2010-08-13 10:55:00,59.69,59.77,59.66,59.76,12500.0,46.2181,46.28,46.1949,46.2723,12500.0
2010-08-13 11:00:00,59.74,59.76,59.7,59.75,3700.0,46.2568,46.2723,46.2258,46.2645,3700.0
2010-08-13 11:05:00,59.76,59.81,59.76,59.78,9600.0,46.2723,46.311,46.2723,46.2878,9600.0
2010-08-13 11:10:00,59.76,59.76,59.71,59.72,9800.0,46.2723,46.2723,46.2336,46.2413,9800.0
2010-08-13 11:15:00,59.74,59.78,59.74,59.75,5500.0,46.2568,46.2878,46.2568,46.2645,5500.0
2010-08-13 11:20:00,59.74,59.74,59.66,59.7,13200.0,46.2568,46.2568,46.1949,46.2258,13200.0
2010-08-13 11:25:00,59.7,59.7,59.67,59.69,2400.0,46.2258,46.2258,46.2026,46.2181,2400.0
2010-08-13 11:30:00,59.7,59.7,59.64,59.66,5900.0,46.2258,46.2258,46.1794,46.1949,5900.0
2010-08-13 11:35:00,59.66,59.66,59.58,59.62,7900.0,46.1949,46.1949,46.1329,46.1639,7900.0
2010-08-13 11:40:00,59.61,59.7,59.61,59.7,7100.0,46.1561,46.2258,46.1561,46.2258,7100.0
2010-08-13 11:45:00,59.71,59.71,59.65,59.68,5500.0,46.2336,46.2336,46.1871,46.2103,5500.0
2010-08-13 11:50:00,59.67,59.68,59.66,59.67,3100.0,46.2026,46.2103,46.1949,46.2026,3100.0
2010-08-13 11:55:00,59.68,59.73,59.67,59.7,26400.0,46.2103,46.2491,46.2026,46.2258,26400.0
2010-08-13 12:00:00,59.7,59.72,59.7,59.72,1900.0,46.2258,46.2413,46.2258,46.2413,1900.0
2010-08-13 12:05:00,59.74,59.78,59.74,59.78,900.0,46.2568,46.2878,46.2568,46.2878,900.0
2010-08-13 12:10:00,59.8,59.81,59.75,59.75,2600.0,46.3033,46.311,46.2645,46.2645,2600.0
2010-08-13 12:15:00,59.76,59.79,59.74,59.79,2200.0,46.2723,46.2955,46.2568,46.2955,2200.0
2010-08-13 12:20:00,59.78,59.82,59.76,59.8,3400.0,46.2878,46.3187,46.2723,46.3033,3400.0
2010-08-13 12:25:00,59.79,59.79,59.78,59.78,2800.0,46.2955,46.2955,46.2878,46.2878,2800.0
2010-08-13 12:30:00,59.83,59.83,59.79,59.79,4400.0,46.3265,46.3265,46.2955,46.2955,4400.0
2010-08-13 12:35:00,59.79,59.8,59.78,59.78,1800.0,46.2955,46.3033,46.2878,46.2878,1800.0
2010-08-13 12:40:00,59.79,59.81,59.79,59.81,2200.0,46.2955,46.311,46.2955,46.311,2200.0
2010-08-13 12:45:00,59.8,59.86,59.8,59.85,4700.0,46.3033,46.3497,46.3033,46.342,4700.0
2010-08-13 12:50:00,59.86,59.87,59.85,59.85,3800.0,46.3497,46.3575,46.342,46.342,3800.0
2010-08-13 12:55:00,59.88,59.91,59.86,59.9,6600.0,46.3652,46.3884,46.3497,46.3807,6600.0
2010-08-13 13:00:00,59.91,59.94,59.9,59.92,2400.0,46.3884,46.4117,46.3807,46.3962,2400.0
2010-08-13 13:05:00,59.91,59.91,59.87,59.87,1400.0,46.3884,46.3884,46.3575,46.3575,1400.0
2010-08-13 13:10:00,59.87,59.9,59.86,59.89,4700.0,46.3575,46.3807,46.3497,46.3729,4700.0
2010-08-13 13:15:00,59.89,59.91,59.87,59.9,10800.0,46.3729,46.3884,46.3575,46.3807,10800.0
2010-08-13 13:20:00,59.89,59.89,59.84,59.85,1000.0,46.3729,46.3729,46.3342,46.342,1000.0
2010-08-13 13:25:00,59.85,59.89,59.85,59.89,4700.0,46.342,46.3729,46.342,46.3729,4700.0
2010-08-13 13:30:00,59.89,59.9,59.89,59.89,3400.0,46.3729,46.3807,46.3729,46.3729,3400.0
2010-08-13 13:35:00,59.89,59.93,59.87,59.93,9700.0,46.3729,46.4039,46.3575,46.4039,9700.0
2010-08-13 13:40:00,59.94,59.96,59.93,59.93,5100.0,46.4117,46.4271,46.4039,46.4039,5100.0
2010-08-13 13:45:00,59.94,59.94,59.91,59.91,2500.0,46.4117,46.4117,46.3884,46.3884,2500.0
2010-08-13 13:50:00,59.91,59.94,59.9,59.92,3600.0,46.3884,46.4117,46.3807,46.3962,3600.0
2010-08-13 13:55:00,59.9,59.9,59.87,59.87,3400.0,46.3807,46.3807,46.3575,46.3575,3400.0
2010-08-13 14:00:00,59.85,59.88,59.83,59.87,5800.0,46.342,46.3652,46.3265,46.3575,5800.0
2010-08-13 14:05:00,59.87,59.88,59.85,59.85,3500.0,46.3575,46.3652,46.342,46.342,3500.0
2010-08-13 14:10:00,59.88,59.88,59.86,59.86,2100.0,46.3652,46.3652,46.3497,46.3497,2100.0
2010-08-13 14:15:00,59.85,59.85,59.83,59.85,6700.0,46.342,46.342,46.3265,46.342,6700.0
2010-08-13 14:20:00,59.83,59.84,59.79,59.82,5300.0,46.3265,46.3342,46.2955,46.3187,5300.0
2010-08-13 14:25:00,59.82,59.84,59.79,59.84,12700.0,46.3187,46.3342,46.2955,46.3342,12700.0
2010-08-13 14:30:00,59.84,59.86,59.81,59.81,8800.0,46.3342,46.3497,46.311,46.311,8800.0
2010-08-13 14:35:00,59.82,59.82,59.77,59.77,11400.0,46.3187,46.3187,46.28,46.28,11400.0
2010-08-13 14:40:00,59.78,59.82,59.78,59.81,4400.0,46.2878,46.3187,46.2878,46.311,4400.0
2010-08-13 14:45:00,59.82,59.82,59.76,59.76,13200.0,46.3187,46.3187,46.2723,46.2723,13200.0
2010-08-13 14:50:00,59.75,59.8,59.74,59.76,9800.0,46.2645,46.3033,46.2568,46.2723,9800.0
2010-08-13 14:55:00,59.76,59.76,59.71,59.75,6900.0,46.2723,46.2723,46.2336,46.2645,6900.0
2010-08-13 15:00:00,59.76,59.78,59.74,59.78,4000.0,46.2723,46.2878,46.2568,46.2878,4000.0
2010-08-13 15:05:00,59.78,59.82,59.74,59.81,9200.0,46.2878,46.3187,46.2568,46.311,9200.0
2010-08-13 15:10:00,59.82,59.82,59.76,59.77,9800.0,46.3187,46.3187,46.2723,46.28,9800.0
2010-08-13 15:15:00,59.76,59.79,59.76,59.79,10200.0,46.2723,46.2955,46.2723,46.2955,10200.0
2010-08-13 15:20:00,59.79,59.84,59.78,59.8,10800.0,46.2955,46.3342,46.2878,46.3033,10800.0
2010-08-13 15:25:00,59.8,59.81,59.76,59.78,11800.0,46.3033,46.311,46.2723,46.2878,11800.0
2010-08-13 15:30:00,59.75,59.81,59.72,59.81,12100.0,46.2645,46.311,46.2413,46.311,12100.0
2010-08-13 15:35:00,59.8,59.8,59.74,59.78,25300.0,46.3033,46.3033,46.2568,46.2878,25300.0
2010-08-13 15:40:00,59.77,59.78,59.7,59.71,13800.0,46.28,46.2878,46.2258,46.2336,13800.0
2010-08-13 15:45:00,59.7,59.7,59.6,59.65,24500.0,46.2258,46.2258,46.1484,46.1871,24500.0
2010-08-13 15:50:00,59.64,59.68,59.61,59.65,32500.0,46.1794,46.2103,46.1561,46.1871,32500.0
2010-08-13 15:55:00,59.65,59.65,59.61,59.61,42100.0,46.1871,46.1871,46.1561,46.1561,42100.0
2010-08-16 09:30:00,59.26,59.27,59.03,59.2,56400.0,45.8851,45.8929,45.707,45.8387,56400.0
2010-08-16 09:35:00,59.21,59.32,59.21,59.27,12100.0,45.8464,45.9316,45.8464,45.8929,12100.0
2010-08-16 09:40:00,59.29,59.42,59.29,59.38,16800.0,45.9084,46.009,45.9084,45.978,16800.0
2010-08-16 09:45:00,59.37,59.49,59.37,59.45,34700.0,45.9703,46.0632,45.9703,46.0322,34700.0
2010-08-16 09:50:00,59.47,59.47,59.35,59.4,20500.0,46.0477,46.0477,45.9548,45.9935,20500.0
2010-08-16 09:55:00,59.37,59.41,59.36,59.37,20100.0,45.9703,46.0013,45.9626,45.9703,20100.0
2010-08-16 10:00:00,59.38,59.47,59.3,59.46,39000.0,45.978,46.0477,45.9161,46.04,39000.0
2010-08-16 10:05:00,59.45,59.57,59.45,59.53,17200.0,46.0322,46.1252,46.0322,46.0942,17200.0
2010-08-16 10:10:00,59.53,59.65,59.53,59.56,17900.0,46.0942,46.1871,46.0942,46.1174,17900.0
2010-08-16 10:15:00,59.55,59.7,59.55,59.67,12800.0,46.1097,46.2258,46.1097,46.2026,12800.0
2010-08-16 10:20:00,59.67,59.7,59.62,59.66,12000.0,46.2026,46.2258,46.1639,46.1949,12000.0
2010-08-16 10:25:00,59.66,59.68,59.61,59.63,21300.0,46.1949,46.2103,46.1561,46.1716,21300.0
2010-08-16 10:30:00,59.64,59.69,59.64,59.68,4300.0,46.1794,46.2181,46.1794,46.2103,4300.0
2010-08-16 10:35:00,59.69,59.75,59.67,59.72,19800.0,46.2181,46.2645,46.2026,46.2413,19800.0
2010-08-16 10:40:00,59.74,59.75,59.7,59.72,8900.0,46.2568,46.2645,46.2258,46.2413,8900.0
2010-08-16 10:45:00,59.71,59.71,59.69,59.69,12400.0,46.2336,46.2336,46.2181,46.2181,12400.0
2010-08-16 10:50:00,59.69,59.71,59.66,59.66,3800.0,46.2181,46.2336,46.1949,46.1949,3800.0
2010-08-16 10:55:00,59.64,59.69,59.64,59.67,4700.0,46.1794,46.2181,46.1794,46.2026,4700.0
2010-08-16 11:00:00,59.69,59.69,59.56,59.56,11700.0,46.2181,46.2181,46.1174,46.1174,11700.0
2010-08-16 11:05:00,59.55,59.61,59.53,59.53,8000.0,46.1097,46.1561,46.0942,46.0942,8000.0
2010-08-16 11:10:00,59.54,59.6,59.53,59.6,10700.0,46.1019,46.1484,46.0942,46.1484,10700.0
2010-08-16 11:15:00,59.59,59.61,59.53,59.55,10300.0,46.1406,46.1561,46.0942,46.1097,10300.0
2010-08-16 11:20:00,59.57,59.58,59.53,59.55,3900.0,46.1252,46.1329,46.0942,46.1097,3900.0
2010-08-16 11:25:00,59.54,59.62,59.54,59.56,5900.0,46.1019,46.1639,46.1019,46.1174,5900.0
2010-08-16 11:30:00,59.54,59.64,59.54,59.63,40100.0,46.1019,46.1794,46.1019,46.1716,40100.0
2010-08-16 11:35:00,59.64,59.71,59.64,59.69,4700.0,46.1794,46.2336,46.1794,46.2181,4700.0
2010-08-16 11:40:00,59.69,59.71,59.65,59.67,2900.0,46.2181,46.2336,46.1871,46.2026,2900.0
2010-08-16 11:45:00,59.67,59.69,59.66,59.67,1300.0,46.2026,46.2181,46.1949,46.2026,1300.0
2010-08-16 11:50:00,59.67,59.7,59.67,59.69,2300.0,46.2026,46.2258,46.2026,46.2181,2300.0
2010-08-16 11:55:00,59.69,59.71,59.68,59.69,10400.0,46.2181,46.2336,46.2103,46.2181,10400.0
2010-08-16 12:00:00,59.69,59.69,59.68,59.69,5500.0,46.2181,46.2181,46.2103,46.2181,5500.0
2010-08-16 12:05:00,59.72,59.75,59.72,59.73,31800.0,46.2413,46.2645,46.2413,46.2491,31800.0
2010-08-16 12:10:00,59.73,59.74,59.72,59.72,3500.0,46.2491,46.2568,46.2413,46.2413,3500.0
2010-08-16 12:15:00,59.71,59.71,59.67,59.69,5700.0,46.2336,46.2336,46.2026,46.2181,5700.0
2010-08-16 12:20:00,59.72,59.73,59.69,59.72,5300.0,46.2413,46.2491,46.2181,46.2413,5300.0
2010-08-16 12:25:00,59.72,59.79,59.7,59.79,3900.0,46.2413,46.2955,46.2258,46.2955,3900.0
2010-08-16 12:30:00,59.78,59.78,59.74,59.77,4700.0,46.2878,46.2878,46.2568,46.28,4700.0
2010-08-16 12:35:00,59.79,59.81,59.78,59.81,3100.0,46.2955,46.311,46.2878,46.311,3100.0
2010-08-16 12:40:00,59.81,59.81,59.77,59.78,3900.0,46.311,46.311,46.28,46.2878,3900.0
2010-08-16 12:45:00,59.79,59.8,59.76,59.77,10300.0,46.2955,46.3033,46.2723,46.28,10300.0
2010-08-16 12:50:00,59.76,59.77,59.73,59.73,23000.0,46.2723,46.28,46.2491,46.2491,23000.0
2010-08-16 12:55:00,59.73,59.76,59.72,59.75,5600.0,46.2491,46.2723,46.2413,46.2645,5600.0
2010-08-16 13:00:00,59.76,59.78,59.71,59.72,2300.0,46.2723,46.2878,46.2336,46.2413,2300.0
2010-08-16 13:05:00,59.74,59.76,59.73,59.76,5600.0,46.2568,46.2723,46.2491,46.2723,5600.0
2010-08-16 13:10:00,59.78,59.79,59.76,59.76,4000.0,46.2878,46.2955,46.2723,46.2723,4000.0
2010-08-16 13:15:00,59.77,59.79,59.77,59.77,5000.0,46.28,46.2955,46.28,46.28,5000.0
2010-08-16 13:20:00,59.76,59.76,59.73,59.75,2700.0,46.2723,46.2723,46.2491,46.2645,2700.0
2010-08-16 13:25:00,59.76,59.77,59.76,59.77,900.0,46.2723,46.28,46.2723,46.28,900.0
2010-08-16 13:30:00,59.77,59.77,59.75,59.75,500.0,46.28,46.28,46.2645,46.2645,500.0
2010-08-16 13:35:00,59.74,59.75,59.72,59.73,1200.0,46.2568,46.2645,46.2413,46.2491,1200.0
2010-08-16 13:40:00,59.76,59.76,59.75,59.76,1100.0,46.2723,46.2723,46.2645,46.2723,1100.0
2010-08-16 13:45:00,59.72,59.75,59.72,59.73,2000.0,46.2413,46.2645,46.2413,46.2491,2000.0
2010-08-16 13:50:00,59.72,59.72,59.67,59.67,2900.0,46.2413,46.2413,46.2026,46.2026,2900.0
2010-08-16 13:55:00,59.66,59.67,59.66,59.66,600.0,46.1949,46.2026,46.1949,46.1949,600.0
2010-08-16 14:00:00,59.69,59.72,59.69,59.72,3400.0,46.2181,46.2413,46.2181,46.2413,3400.0
2010-08-16 14:05:00,59.72,59.72,59.62,59.62,5600.0,46.2413,46.2413,46.1639,46.1639,5600.0
2010-08-16 14:10:00,59.62,59.62,59.55,59.59,8500.0,46.1639,46.1639,46.1097,46.1406,8500.0
2010-08-16 14:15:00,59.6,59.62,59.58,59.62,2600.0,46.1484,46.1639,46.1329,46.1639,2600.0
2010-08-16 14:20:00,59.62,59.63,59.62,59.62,1600.0,46.1639,46.1716,46.1639,46.1639,1600.0
2010-08-16 14:25:00,59.62,59.66,59.62,59.63,3200.0,46.1639,46.1949,46.1639,46.1716,3200.0
2010-08-16 14:30:00,59.63,59.63,59.57,59.57,11300.0,46.1716,46.1716,46.1252,46.1252,11300.0
2010-08-16 14:35:00,59.58,59.62,59.57,59.6,10100.0,46.1329,46.1639,46.1252,46.1484,10100.0
2010-08-16 14:40:00,59.61,59.61,59.53,59.58,7300.0,46.1561,46.1561,46.0942,46.1329,7300.0
2010-08-16 14:45:00,59.58,59.64,59.58,59.62,8100.0,46.1329,46.1794,46.1329,46.1639,8100.0
2010-08-16 14:50:00,59.6,59.6,59.42,59.46,22900.0,46.1484,46.1484,46.009,46.04,22900.0
2010-08-16 14:55:00,59.46,59.49,59.44,59.45,21100.0,46.04,46.0632,46.0245,46.0322,21100.0
2010-08-16 15:00:00,59.43,59.5,59.43,59.46,15800.0,46.0168,46.071,46.0168,46.04,15800.0
2010-08-16 15:05:00,59.46,59.49,59.44,59.46,8700.0,46.04,46.0632,46.0245,46.04,8700.0
2010-08-16 15:10:00,59.46,59.46,59.38,59.4,12200.0,46.04,46.04,45.978,45.9935,12200.0
2010-08-16 15:15:00,59.4,59.46,59.4,59.46,10400.0,45.9935,46.04,45.9935,46.04,10400.0
2010-08-16 15:20:00,59.46,59.46,59.41,59.45,8900.0,46.04,46.04,46.0013,46.0322,8900.0
2010-08-16 15:25:00,59.45,59.53,59.43,59.5,8900.0,46.0322,46.0942,46.0168,46.071,8900.0
2010-08-16 15:30:00,59.5,59.53,59.47,59.49,4600.0,46.071,46.0942,46.0477,46.0632,4600.0
2010-08-16 15:35:00,59.5,59.57,59.49,59.55,21900.0,46.071,46.1252,46.0632,46.1097,21900.0
2010-08-16 15:40:00,59.55,59.65,59.53,59.64,37800.0,46.1097,46.1871,46.0942,46.1794,37800.0
2010-08-16 15:45:00,59.65,59.66,59.6,59.6,69900.0,46.1871,46.1949,46.1484,46.1484,69900.0
2010-08-16 15:50:00,59.6,59.61,59.58,59.6,34800.0,46.1484,46.1561,46.1329,46.1484,34800.0
2010-08-16 15:55:00,59.61,59.64,59.61,59.64,83700.0,46.1561,46.1794,46.1561,46.1794,83700.0
2010-08-17 09:30:00,60.14,60.21,60.1,60.11,26900.0,46.5665,46.6207,46.5355,46.5433,26900.0
2010-08-17 09:35:00,60.11,60.16,60.04,60.16,9500.0,46.5433,46.582,46.4891,46.582,9500.0
2010-08-17 09:40:00,60.15,60.15,59.99,60.05,20200.0,46.5743,46.5743,46.4504,46.4968,20200.0
2010-08-17 09:45:00,60.03,60.05,59.99,60.03,12900.0,46.4813,46.4968,46.4504,46.4813,12900.0
2010-08-17 09:50:00,60.05,60.13,60.05,60.11,9800.0,46.4968,46.5588,46.4968,46.5433,9800.0
2010-08-17 09:55:00,60.11,60.12,60.03,60.09,8300.0,46.5433,46.551,46.4813,46.5278,8300.0
2010-08-17 10:00:00,60.1,60.16,60.09,60.15,16600.0,46.5355,46.582,46.5278,46.5743,16600.0
2010-08-17 10:05:00,60.15,60.17,60.12,60.15,10300.0,46.5743,46.5897,46.551,46.5743,10300.0
2010-08-17 10:10:00,60.13,60.16,60.06,60.09,5700.0,46.5588,46.582,46.5046,46.5278,5700.0
2010-08-17 10:15:00,60.08,60.09,60.03,60.06,4900.0,46.5201,46.5278,46.4813,46.5046,4900.0
2010-08-17 10:20:00,60.05,60.14,60.01,60.12,16800.0,46.4968,46.5665,46.4659,46.551,16800.0
2010-08-17 10:25:00,60.11,60.12,60.06,60.07,10100.0,46.5433,46.551,46.5046,46.5123,10100.0
2010-08-17 10:30:00,60.08,60.11,60.06,60.11,17300.0,46.5201,46.5433,46.5046,46.5433,17300.0
2010-08-17 10:35:00,60.11,60.11,60.06,60.1,9200.0,46.5433,46.5433,46.5046,46.5355,9200.0
2010-08-17 10:40:00,60.13,60.15,60.12,60.15,10800.0,46.5588,46.5743,46.551,46.5743,10800.0
2010-08-17 10:45:00,60.13,60.22,60.13,60.2,14500.0,46.5588,46.6285,46.5588,46.613,14500.0
2010-08-17 10:50:00,60.21,60.28,60.21,60.26,9800.0,46.6207,46.6749,46.6207,46.6594,9800.0
2010-08-17 10:55:00,60.27,60.32,60.26,60.29,16500.0,46.6672,46.7059,46.6594,46.6827,16500.0
2010-08-17 11:00:00,60.3,60.4,60.3,60.4,27000.0,46.6904,46.7678,46.6904,46.7678,27000.0
2010-08-17 11:05:00,60.4,60.44,60.39,60.43,32300.0,46.7678,46.7988,46.7601,46.7911,32300.0
2010-08-17 11:10:00,60.44,60.54,60.44,60.53,16000.0,46.7988,46.8762,46.7988,46.8685,16000.0
2010-08-17 11:15:00,60.55,60.55,60.5,60.51,20900.0,46.884,46.884,46.8453,46.853,20900.0
2010-08-17 11:20:00,60.51,60.54,60.5,60.51,9500.0,46.853,46.8762,46.8453,46.853,9500.0
2010-08-17 11:25:00,60.51,60.54,60.5,60.52,100200.0,46.853,46.8762,46.8453,46.8608,100200.0
2010-08-17 11:30:00,60.53,60.59,60.51,60.57,31600.0,46.8685,46.915,46.853,46.8995,31600.0
2010-08-17 11:35:00,60.58,60.62,60.58,60.61,15100.0,46.9072,46.9382,46.9072,46.9304,15100.0
2010-08-17 11:40:00,60.63,60.64,60.58,60.58,8300.0,46.9459,46.9537,46.9072,46.9072,8300.0
2010-08-17 11:45:00,60.59,60.61,60.58,60.6,18200.0,46.915,46.9304,46.9072,46.9227,18200.0
2010-08-17 11:50:00,60.59,60.61,60.59,60.61,13200.0,46.915,46.9304,46.915,46.9304,13200.0
2010-08-17 11:55:00,60.6,60.63,60.59,60.61,45700.0,46.9227,46.9459,46.915,46.9304,45700.0
2010-08-17 12:00:00,60.6,60.61,60.59,60.6,12000.0,46.9227,46.9304,46.915,46.9227,12000.0
2010-08-17 12:05:00,60.6,60.62,60.58,60.58,9100.0,46.9227,46.9382,46.9072,46.9072,9100.0
2010-08-17 12:10:00,60.58,60.59,60.56,60.56,10700.0,46.9072,46.915,46.8917,46.8917,10700.0
2010-08-17 12:15:00,60.56,60.58,60.53,60.53,23200.0,46.8917,46.9072,46.8685,46.8685,23200.0
2010-08-17 12:20:00,60.54,60.54,60.52,60.54,26600.0,46.8762,46.8762,46.8608,46.8762,26600.0
2010-08-17 12:25:00,60.54,60.54,60.52,60.52,39300.0,46.8762,46.8762,46.8608,46.8608,39300.0
2010-08-17 12:30:00,60.52,60.55,60.52,60.55,8800.0,46.8608,46.884,46.8608,46.884,8800.0
2010-08-17 12:35:00,60.56,60.59,60.55,60.58,42700.0,46.8917,46.915,46.884,46.9072,42700.0
2010-08-17 12:40:00,60.58,60.59,60.58,60.58,6400.0,46.9072,46.915,46.9072,46.9072,6400.0
2010-08-17 12:45:00,60.58,60.58,60.55,60.58,13900.0,46.9072,46.9072,46.884,46.9072,13900.0
2010-08-17 12:50:00,60.58,60.58,60.55,60.55,28700.0,46.9072,46.9072,46.884,46.884,28700.0
2010-08-17 12:55:00,60.56,60.57,60.54,60.54,16300.0,46.8917,46.8995,46.8762,46.8762,16300.0
2010-08-17 13:00:00,60.55,60.59,60.54,60.57,23000.0,46.884,46.915,46.8762,46.8995,23000.0
2010-08-17 13:05:00,60.57,60.6,60.56,60.59,13100.0,46.8995,46.9227,46.8917,46.915,13100.0
2010-08-17 13:10:00,60.59,60.64,60.59,60.64,16600.0,46.915,46.9537,46.915,46.9537,16600.0
2010-08-17 13:15:00,60.64,60.75,60.64,60.75,59300.0,46.9537,47.0388,46.9537,47.0388,59300.0
2010-08-17 13:20:00,60.77,60.79,60.74,60.74,43000.0,47.0543,47.0698,47.0311,47.0311,43000.0
2010-08-17 13:25:00,60.75,60.78,60.74,60.78,21700.0,47.0388,47.0621,47.0311,47.0621,21700.0
2010-08-17 13:30:00,60.78,60.81,60.77,60.8,65100.0,47.0621,47.0853,47.0543,47.0776,65100.0
2010-08-17 13:35:00,60.79,60.79,60.78,60.78,8500.0,47.0698,47.0698,47.0621,47.0621,8500.0
2010-08-17 13:40:00,60.77,60.77,60.73,60.76,38000.0,47.0543,47.0543,47.0234,47.0466,38000.0
2010-08-17 13:45:00,60.76,60.78,60.74,60.76,61500.0,47.0466,47.0621,47.0311,47.0466,61500.0
2010-08-17 13:50:00,60.76,60.76,60.66,60.66,38000.0,47.0466,47.0466,46.9692,46.9692,38000.0
2010-08-17 13:55:00,60.66,60.71,60.65,60.7,27400.0,46.9692,47.0079,46.9614,47.0001,27400.0
2010-08-17 14:00:00,60.71,60.73,60.7,60.73,33400.0,47.0079,47.0234,47.0001,47.0234,33400.0
2010-08-17 14:05:00,60.72,60.72,60.69,60.7,13100.0,47.0156,47.0156,46.9924,47.0001,13100.0
2010-08-17 14:10:00,60.71,60.75,60.71,60.73,44100.0,47.0079,47.0388,47.0079,47.0234,44100.0
2010-08-17 14:15:00,60.73,60.73,60.7,60.7,38000.0,47.0234,47.0234,47.0001,47.0001,38000.0
2010-08-17 14:20:00,60.69,60.75,60.68,60.74,39800.0,46.9924,47.0388,46.9846,47.0311,39800.0
2010-08-17 14:25:00,60.74,60.75,60.71,60.73,18800.0,47.0311,47.0388,47.0079,47.0234,18800.0
2010-08-17 14:30:00,60.73,60.75,60.71,60.71,40000.0,47.0234,47.0388,47.0079,47.0079,40000.0
2010-08-17 14:35:00,60.72,60.74,60.69,60.69,43000.0,47.0156,47.0311,46.9924,46.9924,43000.0
2010-08-17 14:40:00,60.7,60.71,60.67,60.7,18400.0,47.0001,47.0079,46.9769,47.0001,18400.0
2010-08-17 14:45:00,60.7,60.7,60.68,60.69,25700.0,47.0001,47.0001,46.9846,46.9924,25700.0
2010-08-17 14:50:00,60.69,60.74,60.67,60.73,15400.0,46.9924,47.0311,46.9769,47.0234,15400.0
2010-08-17 14:55:00,60.73,60.73,60.66,60.67,15600.0,47.0234,47.0234,46.9692,46.9769,15600.0
2010-08-17 15:00:00,60.66,60.67,60.62,60.65,32400.0,46.9692,46.9769,46.9382,46.9614,32400.0
2010-08-17 15:05:00,60.65,60.66,60.56,60.59,39300.0,46.9614,46.9692,46.8917,46.915,39300.0
2010-08-17 15:10:00,60.59,60.61,60.54,60.57,27300.0,46.915,46.9304,46.8762,46.8995,27300.0
2010-08-17 15:15:00,60.57,60.62,60.55,60.55,29800.0,46.8995,46.9382,46.884,46.884,29800.0
2010-08-17 15:20:00,60.57,60.64,60.57,60.64,45100.0,46.8995,46.9537,46.8995,46.9537,45100.0
2010-08-17 15:25:00,60.64,60.65,60.61,60.65,44800.0,46.9537,46.9614,46.9304,46.9614,44800.0
2010-08-17 15:30:00,60.65,60.66,60.6,60.6,28000.0,46.9614,46.9692,46.9227,46.9227,28000.0
2010-08-17 15:35:00,60.59,60.6,60.53,60.56,47300.0,46.915,46.9227,46.8685,46.8917,47300.0
2010-08-17 15:40:00,60.56,60.57,60.49,60.55,39400.0,46.8917,46.8995,46.8375,46.884,39400.0
2010-08-17 15:45:00,60.54,60.54,60.46,60.49,92600.0,46.8762,46.8762,46.8143,46.8375,92600.0
2010-08-17 15:50:00,60.5,60.53,60.44,60.44,50100.0,46.8453,46.8685,46.7988,46.7988,50100.0
2010-08-17 15:55:00,60.44,60.44,60.37,60.42,69500.0,46.7988,46.7988,46.7446,46.7833,69500.0
2010-08-18 09:30:00,60.34,60.35,60.16,60.18,34100.0,46.7214,46.7291,46.582,46.5975,34100.0
2010-08-18 09:35:00,60.16,60.2,60.12,60.2,32100.0,46.582,46.613,46.551,46.613,32100.0
2010-08-18 09:40:00,60.19,60.19,60.08,60.08,30000.0,46.6052,46.6052,46.5201,46.5201,30000.0
2010-08-18 09:45:00,60.09,60.14,60.02,60.12,35900.0,46.5278,46.5665,46.4736,46.551,35900.0
2010-08-18 09:50:00,60.11,60.13,60.02,60.13,29100.0,46.5433,46.5588,46.4736,46.5588,29100.0
2010-08-18 09:55:00,60.13,60.2,60.11,60.19,25500.0,46.5588,46.613,46.5433,46.6052,25500.0
2010-08-18 10:00:00,60.19,60.32,60.16,60.27,33200.0,46.6052,46.7059,46.582,46.6672,33200.0
2010-08-18 10:05:00,60.28,60.34,60.26,60.26,12000.0,46.6749,46.7214,46.6594,46.6594,12000.0
2010-08-18 10:10:00,60.25,60.33,60.25,60.28,14900.0,46.6517,46.7136,46.6517,46.6749,14900.0
2010-08-18 10:15:00,60.3,60.34,60.26,60.26,15000.0,46.6904,46.7214,46.6594,46.6594,15000.0
2010-08-18 10:20:00,60.27,60.28,60.15,60.17,15500.0,46.6672,46.6749,46.5743,46.5897,15500.0
2010-08-18 10:25:00,60.16,60.17,60.07,60.1,42600.0,46.582,46.5897,46.5123,46.5355,42600.0
2010-08-18 10:30:00,60.1,60.16,60.09,60.16,15100.0,46.5355,46.582,46.5278,46.582,15100.0
2010-08-18 10:35:00,60.16,60.26,60.16,60.21,13200.0,46.582,46.6594,46.582,46.6207,13200.0
2010-08-18 10:40:00,60.22,60.24,60.19,60.23,7000.0,46.6285,46.6439,46.6052,46.6362,7000.0
2010-08-18 10:45:00,60.23,60.23,60.15,60.18,8300.0,46.6362,46.6362,46.5743,46.5975,8300.0
2010-08-18 10:50:00,60.18,60.18,60.1,60.16,12300.0,46.5975,46.5975,46.5355,46.582,12300.0
2010-08-18 10:55:00,60.16,60.23,60.13,60.23,6500.0,46.582,46.6362,46.5588,46.6362,6500.0
2010-08-18 11:00:00,60.22,60.32,60.2,60.31,10800.0,46.6285,46.7059,46.613,46.6981,10800.0
2010-08-18 11:05:00,60.34,60.38,60.33,60.33,7400.0,46.7214,46.7523,46.7136,46.7136,7400.0
2010-08-18 11:10:00,60.34,60.37,60.33,60.36,28300.0,46.7214,46.7446,46.7136,46.7369,28300.0
2010-08-18 11:15:00,60.38,60.39,60.27,60.28,16300.0,46.7523,46.7601,46.6672,46.6749,16300.0
2010-08-18 11:20:00,60.29,60.38,60.29,60.38,20300.0,46.6827,46.7523,46.6827,46.7523,20300.0
2010-08-18 11:25:00,60.37,60.41,60.32,60.32,15900.0,46.7446,46.7756,46.7059,46.7059,15900.0
2010-08-18 11:30:00,60.31,60.37,60.31,60.35,10400.0,46.6981,46.7446,46.6981,46.7291,10400.0
2010-08-18 11:35:00,60.35,60.36,60.32,60.35,7200.0,46.7291,46.7369,46.7059,46.7291,7200.0
2010-08-18 11:40:00,60.35,60.41,60.34,60.41,7000.0,46.7291,46.7756,46.7214,46.7756,7000.0
2010-08-18 11:45:00,60.4,60.46,60.38,60.46,7900.0,46.7678,46.8143,46.7523,46.8143,7900.0
2010-08-18 11:50:00,60.46,60.48,60.43,60.46,27900.0,46.8143,46.8298,46.7911,46.8143,27900.0
2010-08-18 11:55:00,60.45,60.47,60.42,60.43,6200.0,46.8065,46.822,46.7833,46.7911,6200.0
2010-08-18 12:00:00,60.44,60.44,60.37,60.37,17800.0,46.7988,46.7988,46.7446,46.7446,17800.0
2010-08-18 12:05:00,60.38,60.4,60.36,60.38,7500.0,46.7523,46.7678,46.7369,46.7523,7500.0
2010-08-18 12:10:00,60.37,60.4,60.37,60.39,4900.0,46.7446,46.7678,46.7446,46.7601,4900.0
2010-08-18 12:15:00,60.39,60.44,60.39,60.44,4200.0,46.7601,46.7988,46.7601,46.7988,4200.0
2010-08-18 12:20:00,60.43,60.46,60.41,60.41,6100.0,46.7911,46.8143,46.7756,46.7756,6100.0
2010-08-18 12:25:00,60.42,60.45,60.42,60.45,3900.0,46.7833,46.8065,46.7833,46.8065,3900.0
2010-08-18 12:30:00,60.46,60.47,60.44,60.44,5300.0,46.8143,46.822,46.7988,46.7988,5300.0
2010-08-18 12:35:00,60.44,60.44,60.39,60.42,3200.0,46.7988,46.7988,46.7601,46.7833,3200.0
2010-08-18 12:40:00,60.41,60.49,60.41,60.48,4400.0,46.7756,46.8375,46.7756,46.8298,4400.0
2010-08-18 12:45:00,60.48,60.51,60.45,60.51,3600.0,46.8298,46.853,46.8065,46.853,3600.0
2010-08-18 12:50:00,60.53,60.6,60.53,60.59,12300.0,46.8685,46.9227,46.8685,46.915,12300.0
2010-08-18 12:55:00,60.59,60.64,60.59,60.62,7100.0,46.915,46.9537,46.915,46.9382,7100.0
2010-08-18 13:00:00,60.61,60.65,60.6,60.63,4600.0,46.9304,46.9614,46.9227,46.9459,4600.0
2010-08-18 13:05:00,60.64,60.77,60.64,60.76,26200.0,46.9537,47.0543,46.9537,47.0466,26200.0
2010-08-18 13:10:00,60.77,60.79,60.73,60.73,10400.0,47.0543,47.0698,47.0234,47.0234,10400.0
2010-08-18 13:15:00,60.73,60.75,60.73,60.75,8300.0,47.0234,47.0388,47.0234,47.0388,8300.0
2010-08-18 13:20:00,60.74,60.74,60.72,60.73,2800.0,47.0311,47.0311,47.0156,47.0234,2800.0
2010-08-18 13:25:00,60.73,60.75,60.72,60.75,3600.0,47.0234,47.0388,47.0156,47.0388,3600.0
2010-08-18 13:30:00,60.78,60.81,60.77,60.77,2900.0,47.0621,47.0853,47.0543,47.0543,2900.0
2010-08-18 13:35:00,60.77,60.77,60.7,60.7,10400.0,47.0543,47.0543,47.0001,47.0001,10400.0
2010-08-18 13:40:00,60.69,60.73,60.68,60.71,2700.0,46.9924,47.0234,46.9846,47.0079,2700.0
2010-08-18 13:45:00,60.73,60.77,60.73,60.76,5300.0,47.0234,47.0543,47.0234,47.0466,5300.0
2010-08-18 13:50:00,60.75,60.75,60.74,60.74,1900.0,47.0388,47.0388,47.0311,47.0311,1900.0
2010-08-18 13:55:00,60.75,60.78,60.74,60.77,6800.0,47.0388,47.0621,47.0311,47.0543,6800.0
2010-08-18 14:00:00,60.79,60.82,60.75,60.75,7000.0,47.0698,47.093,47.0388,47.0388,7000.0
2010-08-18 14:05:00,60.73,60.74,60.67,60.69,6800.0,47.0234,47.0311,46.9769,46.9924,6800.0
2010-08-18 14:10:00,60.69,60.73,60.68,60.73,6700.0,46.9924,47.0234,46.9846,47.0234,6700.0
2010-08-18 14:15:00,60.73,60.73,60.69,60.69,7900.0,47.0234,47.0234,46.9924,46.9924,7900.0
2010-08-18 14:20:00,60.69,60.74,60.69,60.71,12500.0,46.9924,47.0311,46.9924,47.0079,12500.0
2010-08-18 14:25:00,60.7,60.76,60.7,60.72,4900.0,47.0001,47.0466,47.0001,47.0156,4900.0
2010-08-18 14:30:00,60.72,60.72,60.67,60.68,7100.0,47.0156,47.0156,46.9769,46.9846,7100.0
2010-08-18 14:35:00,60.68,60.72,60.68,60.72,6100.0,46.9846,47.0156,46.9846,47.0156,6100.0
2010-08-18 14:40:00,60.72,60.76,60.72,60.72,9600.0,47.0156,47.0466,47.0156,47.0156,9600.0
2010-08-18 14:45:00,60.69,60.74,60.69,60.72,8500.0,46.9924,47.0311,46.9924,47.0156,8500.0
2010-08-18 14:50:00,60.72,60.75,60.69,60.72,6500.0,47.0156,47.0388,46.9924,47.0156,6500.0
2010-08-18 14:55:00,60.72,60.73,60.67,60.69,5000.0,47.0156,47.0234,46.9769,46.9924,5000.0
2010-08-18 15:00:00,60.72,60.73,60.7,60.7,5700.0,47.0156,47.0234,47.0001,47.0001,5700.0
2010-08-18 15:05:00,60.7,60.7,60.62,60.62,10700.0,47.0001,47.0001,46.9382,46.9382,10700.0
2010-08-18 15:10:00,60.63,60.64,60.54,60.57,12700.0,46.9459,46.9537,46.8762,46.8995,12700.0
2010-08-18 15:15:00,60.58,60.61,60.57,60.59,11100.0,46.9072,46.9304,46.8995,46.915,11100.0
2010-08-18 15:20:00,60.59,60.59,60.53,60.54,16200.0,46.915,46.915,46.8685,46.8762,16200.0
2010-08-18 15:25:00,60.54,60.57,60.52,60.56,6300.0,46.8762,46.8995,46.8608,46.8917,6300.0
2010-08-18 15:30:00,60.55,60.65,60.53,60.65,8800.0,46.884,46.9614,46.8685,46.9614,8800.0
2010-08-18 15:35:00,60.64,60.64,60.57,60.59,23800.0,46.9537,46.9537,46.8995,46.915,23800.0
2010-08-18 15:40:00,60.59,60.61,60.53,60.58,48200.0,46.915,46.9304,46.8685,46.9072,48200.0
2010-08-18 15:45:00,60.58,60.62,60.58,60.59,27300.0,46.9072,46.9382,46.9072,46.915,27300.0
2010-08-18 15:50:00,60.6,60.61,60.53,60.55,64500.0,46.9227,46.9304,46.8685,46.884,64500.0
2010-08-18 15:55:00,60.56,60.57,60.5,60.52,71200.0,46.8917,46.8995,46.8453,46.8608,71200.0
2010-08-19 09:30:00,60.2,60.26,60.12,60.18,26000.0,46.613,46.6594,46.551,46.5975,26000.0
2010-08-19 09:35:00,60.18,60.33,60.18,60.27,12700.0,46.5975,46.7136,46.5975,46.6672,12700.0
2010-08-19 09:40:00,60.25,60.35,60.25,60.32,12200.0,46.6517,46.7291,46.6517,46.7059,12200.0
2010-08-19 09:45:00,60.31,60.31,60.2,60.21,34300.0,46.6981,46.6981,46.613,46.6207,34300.0
2010-08-19 09:50:00,60.2,60.2,60.02,60.07,84900.0,46.613,46.613,46.4736,46.5123,84900.0
2010-08-19 09:55:00,60.04,60.14,60.04,60.09,26000.0,46.4891,46.5665,46.4891,46.5278,26000.0
2010-08-19 10:00:00,60.09,60.09,59.62,59.66,208800.0,46.5278,46.5278,46.1639,46.1949,208800.0
2010-08-19 10:05:00,59.66,59.77,59.59,59.73,90900.0,46.1949,46.28,46.1406,46.2491,90900.0
2010-08-19 10:10:00,59.72,59.83,59.72,59.8,34800.0,46.2413,46.3265,46.2413,46.3033,34800.0
2010-08-19 10:15:00,59.8,59.93,59.76,59.93,16000.0,46.3033,46.4039,46.2723,46.4039,16000.0
2010-08-19 10:20:00,59.92,59.92,59.79,59.81,12600.0,46.3962,46.3962,46.2955,46.311,12600.0
2010-08-19 10:25:00,59.82,59.82,59.68,59.73,33300.0,46.3187,46.3187,46.2103,46.2491,33300.0
2010-08-19 10:30:00,59.71,59.77,59.64,59.76,11800.0,46.2336,46.28,46.1794,46.2723,11800.0
2010-08-19 10:35:00,59.77,59.77,59.6,59.61,14400.0,46.28,46.28,46.1484,46.1561,14400.0
2010-08-19 10:40:00,59.62,59.64,59.52,59.59,62300.0,46.1639,46.1794,46.0864,46.1406,62300.0
2010-08-19 10:45:00,59.57,59.67,59.56,59.67,11600.0,46.1252,46.2026,46.1174,46.2026,11600.0
2010-08-19 10:50:00,59.66,59.67,59.55,59.56,18100.0,46.1949,46.2026,46.1097,46.1174,18100.0
2010-08-19 10:55:00,59.56,59.68,59.56,59.66,9800.0,46.1174,46.2103,46.1174,46.1949,9800.0
2010-08-19 11:00:00,59.66,59.66,59.53,59.53,19800.0,46.1949,46.1949,46.0942,46.0942,19800.0
2010-08-19 11:05:00,59.53,59.57,59.52,59.53,17900.0,46.0942,46.1252,46.0864,46.0942,17900.0
2010-08-19 11:10:00,59.55,59.61,59.54,59.55,3900.0,46.1097,46.1561,46.1019,46.1097,3900.0
2010-08-19 11:15:00,59.54,59.57,59.52,59.56,7100.0,46.1019,46.1252,46.0864,46.1174,7100.0
2010-08-19 11:20:00,59.56,59.62,59.54,59.61,7100.0,46.1174,46.1639,46.1019,46.1561,7100.0
2010-08-19 11:25:00,59.6,59.63,59.58,59.58,5900.0,46.1484,46.1716,46.1329,46.1329,5900.0
2010-08-19 11:30:00,59.6,59.6,59.49,59.51,6400.0,46.1484,46.1484,46.0632,46.0787,6400.0
2010-08-19 11:35:00,59.51,59.51,59.38,59.44,20800.0,46.0787,46.0787,45.978,46.0245,20800.0
2010-08-19 11:40:00,59.44,59.44,59.34,59.35,25700.0,46.0245,46.0245,45.9471,45.9548,25700.0
2010-08-19 11:45:00,59.35,59.36,59.29,59.29,10000.0,45.9548,45.9626,45.9084,45.9084,10000.0
2010-08-19 11:50:00,59.3,59.3,59.23,59.24,59100.0,45.9161,45.9161,45.8619,45.8696,59100.0
2010-08-19 11:55:00,59.26,59.33,59.26,59.33,6600.0,45.8851,45.9393,45.8851,45.9393,6600.0
2010-08-19 12:00:00,59.35,59.36,59.31,59.33,10200.0,45.9548,45.9626,45.9238,45.9393,10200.0
2010-08-19 12:05:00,59.34,59.36,59.29,59.35,12100.0,45.9471,45.9626,45.9084,45.9548,12100.0
2010-08-19 12:10:00,59.35,59.35,59.3,59.3,13200.0,45.9548,45.9548,45.9161,45.9161,13200.0
2010-08-19 12:15:00,59.3,59.41,59.29,59.41,19000.0,45.9161,46.0013,45.9084,46.0013,19000.0
2010-08-19 12:20:00,59.41,59.45,59.41,59.42,9200.0,46.0013,46.0322,46.0013,46.009,9200.0
2010-08-19 12:25:00,59.43,59.44,59.41,59.42,2100.0,46.0168,46.0245,46.0013,46.009,2100.0
2010-08-19 12:30:00,59.42,59.45,59.41,59.43,1900.0,46.009,46.0322,46.0013,46.0168,1900.0
2010-08-19 12:35:00,59.45,59.48,59.44,59.47,4700.0,46.0322,46.0555,46.0245,46.0477,4700.0
2010-08-19 12:40:00,59.47,59.47,59.43,59.44,7200.0,46.0477,46.0477,46.0168,46.0245,7200.0
2010-08-19 12:45:00,59.43,59.47,59.43,59.46,3500.0,46.0168,46.0477,46.0168,46.04,3500.0
2010-08-19 12:50:00,59.45,59.45,59.37,59.39,6600.0,46.0322,46.0322,45.9703,45.9858,6600.0
2010-08-19 12:55:00,59.38,59.46,59.36,59.46,4200.0,45.978,46.04,45.9626,46.04,4200.0
2010-08-19 13:00:00,59.47,59.51,59.46,59.51,11600.0,46.0477,46.0787,46.04,46.0787,11600.0
2010-08-19 13:05:00,59.5,59.51,59.45,59.47,11000.0,46.071,46.0787,46.0322,46.0477,11000.0
2010-08-19 13:10:00,59.47,59.47,59.44,59.45,5200.0,46.0477,46.0477,46.0245,46.0322,5200.0
2010-08-19 13:15:00,59.45,59.5,59.41,59.5,14500.0,46.0322,46.071,46.0013,46.071,14500.0
2010-08-19 13:20:00,59.49,59.51,59.46,59.48,5800.0,46.0632,46.0787,46.04,46.0555,5800.0
2010-08-19 13:25:00,59.5,59.5,59.45,59.45,1600.0,46.071,46.071,46.0322,46.0322,1600.0
2010-08-19 13:30:00,59.44,59.45,59.41,59.41,13300.0,46.0245,46.0322,46.0013,46.0013,13300.0
2010-08-19 13:35:00,59.39,59.45,59.39,59.45,1400.0,45.9858,46.0322,45.9858,46.0322,1400.0
2010-08-19 13:40:00,59.45,59.45,59.39,59.39,3900.0,46.0322,46.0322,45.9858,45.9858,3900.0
2010-08-19 13:45:00,59.38,59.42,59.38,59.4,9200.0,45.978,46.009,45.978,45.9935,9200.0
2010-08-19 13:50:00,59.39,59.39,59.36,59.37,6500.0,45.9858,45.9858,45.9626,45.9703,6500.0
2010-08-19 13:55:00,59.37,59.4,59.33,59.33,8900.0,45.9703,45.9935,45.9393,45.9393,8900.0
2010-08-19 14:00:00,59.32,59.33,59.28,59.32,14700.0,45.9316,45.9393,45.9006,45.9316,14700.0
2010-08-19 14:05:00,59.3,59.34,59.26,59.34,12200.0,45.9161,45.9471,45.8851,45.9471,12200.0
2010-08-19 14:10:00,59.34,59.41,59.34,59.41,6000.0,45.9471,46.0013,45.9471,46.0013,6000.0
2010-08-19 14:15:00,59.41,59.41,59.38,59.4,4100.0,46.0013,46.0013,45.978,45.9935,4100.0
2010-08-19 14:20:00,59.41,59.5,59.41,59.47,5400.0,46.0013,46.071,46.0013,46.0477,5400.0
2010-08-19 14:25:00,59.48,59.49,59.46,59.46,4300.0,46.0555,46.0632,46.04,46.04,4300.0
2010-08-19 14:30:00,59.47,59.54,59.47,59.51,8400.0,46.0477,46.1019,46.0477,46.0787,8400.0
2010-08-19 14:35:00,59.51,59.53,59.44,59.45,39900.0,46.0787,46.0942,46.0245,46.0322,39900.0
2010-08-19 14:40:00,59.44,59.45,59.38,59.43,5200.0,46.0245,46.0322,45.978,46.0168,5200.0
2010-08-19 14:45:00,59.45,59.47,59.44,59.47,4600.0,46.0322,46.0477,46.0245,46.0477,4600.0
2010-08-19 14:50:00,59.46,59.53,59.44,59.46,19300.0,46.04,46.0942,46.0245,46.04,19300.0
2010-08-19 14:55:00,59.48,59.48,59.44,59.46,11000.0,46.0555,46.0555,46.0245,46.04,11000.0
2010-08-19 15:00:00,59.45,59.45,59.4,59.41,13300.0,46.0322,46.0322,45.9935,46.0013,13300.0
2010-08-19 15:05:00,59.43,59.49,59.41,59.48,3900.0,46.0168,46.0632,46.0013,46.0555,3900.0
2010-08-19 15:10:00,59.48,59.57,59.48,59.57,2100.0,46.0555,46.1252,46.0555,46.1252,2100.0
2010-08-19 15:15:00,59.58,59.69,59.57,59.65,7500.0,46.1329,46.2181,46.1252,46.1871,7500.0
2010-08-19 15:20:00,59.65,59.73,59.62,59.72,10600.0,46.1871,46.2491,46.1639,46.2413,10600.0
2010-08-19 15:25:00,59.72,59.72,59.59,59.59,13500.0,46.2413,46.2413,46.1406,46.1406,13500.0
2010-08-19 15:30:00,59.58,59.66,59.58,59.66,14100.0,46.1329,46.1949,46.1329,46.1949,14100.0
2010-08-19 15:35:00,59.65,59.65,59.52,59.54,7700.0,46.1871,46.1871,46.0864,46.1019,7700.0
2010-08-19 15:40:00,59.54,59.54,59.48,59.51,19200.0,46.1019,46.1019,46.0555,46.0787,19200.0
2010-08-19 15:45:00,59.52,59.55,59.49,59.51,24200.0,46.0864,46.1097,46.0632,46.0787,24200.0
2010-08-19 15:50:00,59.5,59.55,59.47,59.55,8800.0,46.071,46.1097,46.0477,46.1097,8800.0
2010-08-19 15:55:00,59.55,59.58,59.48,59.48,44200.0,46.1097,46.1329,46.0555,46.0555,44200.0
2010-08-20 09:30:00,59.29,59.3,59.18,59.3,36200.0,45.9084,45.9161,45.8232,45.9161,36200.0
2010-08-20 09:35:00,59.3,59.36,59.19,59.22,15000.0,45.9161,45.9626,45.8309,45.8542,15000.0
2010-08-20 09:40:00,59.21,59.22,59.08,59.1,4000.0,45.8464,45.8542,45.7458,45.7612,4000.0
2010-08-20 09:45:00,59.08,59.1,58.98,59.01,120700.0,45.7458,45.7612,45.6683,45.6916,120700.0
2010-08-20 09:50:00,59.02,59.06,58.98,59.06,23500.0,45.6993,45.7303,45.6683,45.7303,23500.0
2010-08-20 09:55:00,59.07,59.14,59.07,59.13,9300.0,45.738,45.7922,45.738,45.7845,9300.0
2010-08-20 10:00:00,59.13,59.23,59.13,59.23,10800.0,45.7845,45.8619,45.7845,45.8619,10800.0
2010-08-20 10:05:00,59.24,59.24,59.1,59.12,17700.0,45.8696,45.8696,45.7612,45.7767,17700.0
2010-08-20 10:10:00,59.12,59.13,59.01,59.02,11800.0,45.7767,45.7845,45.6916,45.6993,11800.0
2010-08-20 10:15:00,59.01,59.12,59.01,59.07,10900.0,45.6916,45.7767,45.6916,45.738,10900.0
2010-08-20 10:20:00,59.09,59.11,59.05,59.11,2000.0,45.7535,45.769,45.7225,45.769,2000.0
2010-08-20 10:25:00,59.11,59.15,59.08,59.08,5700.0,45.769,45.8,45.7458,45.7458,5700.0
2010-08-20 10:30:00,59.1,59.12,59.09,59.12,7600.0,45.7612,45.7767,45.7535,45.7767,7600.0
2010-08-20 10:35:00,59.13,59.17,59.12,59.15,7300.0,45.7845,45.8154,45.7767,45.8,7300.0
2010-08-20 10:40:00,59.15,59.2,59.15,59.17,1100.0,45.8,45.8387,45.8,45.8154,1100.0
2010-08-20 10:45:00,59.16,59.18,59.14,59.14,4600.0,45.8077,45.8232,45.7922,45.7922,4600.0
2010-08-20 10:50:00,59.14,59.15,59.08,59.09,3000.0,45.7922,45.8,45.7458,45.7535,3000.0
2010-08-20 10:55:00,59.09,59.12,59.09,59.11,6000.0,45.7535,45.7767,45.7535,45.769,6000.0
2010-08-20 11:00:00,59.12,59.12,59.11,59.11,1500.0,45.7767,45.7767,45.769,45.769,1500.0
2010-08-20 11:05:00,59.07,59.15,59.03,59.15,17700.0,45.738,45.8,45.707,45.8,17700.0
2010-08-20 11:10:00,59.12,59.12,59.09,59.1,7900.0,45.7767,45.7767,45.7535,45.7612,7900.0
2010-08-20 11:15:00,59.06,59.08,59.05,59.06,8100.0,45.7303,45.7458,45.7225,45.7303,8100.0
2010-08-20 11:20:00,59.06,59.07,59.02,59.02,6800.0,45.7303,45.738,45.6993,45.6993,6800.0
2010-08-20 11:25:00,59.03,59.04,58.98,59.04,3700.0,45.707,45.7148,45.6683,45.7148,3700.0
2010-08-20 11:30:00,59.04,59.04,59.01,59.03,1700.0,45.7148,45.7148,45.6916,45.707,1700.0
2010-08-20 11:35:00,59.01,59.01,58.91,58.94,24300.0,45.6916,45.6916,45.6141,45.6374,24300.0
2010-08-20 11:40:00,58.94,59.01,58.94,59.01,2000.0,45.6374,45.6916,45.6374,45.6916,2000.0
2010-08-20 11:45:00,59.03,59.03,58.93,58.93,7000.0,45.707,45.707,45.6296,45.6296,7000.0
2010-08-20 11:50:00,58.9,58.93,58.88,58.88,3800.0,45.6064,45.6296,45.5909,45.5909,3800.0
2010-08-20 11:55:00,58.87,58.88,58.85,58.87,6400.0,45.5832,45.5909,45.5677,45.5832,6400.0
2010-08-20 12:00:00,58.88,58.92,58.88,58.92,1700.0,45.5909,45.6219,45.5909,45.6219,1700.0
2010-08-20 12:05:00,58.92,58.94,58.92,58.93,5400.0,45.6219,45.6374,45.6219,45.6296,5400.0
2010-08-20 12:10:00,58.93,58.94,58.91,58.91,4200.0,45.6296,45.6374,45.6141,45.6141,4200.0
2010-08-20 12:15:00,58.91,58.91,58.88,58.91,17400.0,45.6141,45.6141,45.5909,45.6141,17400.0
2010-08-20 12:20:00,58.92,59.0,58.92,59.0,800.0,45.6219,45.6838,45.6219,45.6838,800.0
2010-08-20 12:25:00,59.01,59.01,58.97,59.0,400.0,45.6916,45.6916,45.6606,45.6838,400.0
2010-08-20 12:30:00,59.0,59.01,59.0,59.0,2200.0,45.6838,45.6916,45.6838,45.6838,2200.0
2010-08-20 12:35:00,58.97,58.99,58.96,58.98,5100.0,45.6606,45.6761,45.6528,45.6683,5100.0
2010-08-20 12:40:00,58.98,58.98,58.95,58.97,1100.0,45.6683,45.6683,45.6451,45.6606,1100.0
2010-08-20 12:45:00,58.97,58.98,58.95,58.95,600.0,45.6606,45.6683,45.6451,45.6451,600.0
2010-08-20 12:50:00,58.96,58.99,58.96,58.99,600.0,45.6528,45.6761,45.6528,45.6761,600.0
2010-08-20 12:55:00,59.0,59.02,59.0,59.02,600.0,45.6838,45.6993,45.6838,45.6993,600.0
2010-08-20 13:00:00,59.01,59.06,59.01,59.06,13700.0,45.6916,45.7303,45.6916,45.7303,13700.0
2010-08-20 13:05:00,59.07,59.11,59.07,59.11,1600.0,45.738,45.769,45.738,45.769,1600.0
2010-08-20 13:10:00,59.11,59.12,59.06,59.06,3800.0,45.769,45.7767,45.7303,45.7303,3800.0
2010-08-20 13:15:00,59.06,59.07,59.05,59.05,1000.0,45.7303,45.738,45.7225,45.7225,1000.0
2010-08-20 13:20:00,59.05,59.07,59.05,59.07,2200.0,45.7225,45.738,45.7225,45.738,2200.0
2010-08-20 13:25:00,59.07,59.1,59.07,59.1,1600.0,45.738,45.7612,45.738,45.7612,1600.0
2010-08-20 13:30:00,59.08,59.08,59.06,59.06,3800.0,45.7458,45.7458,45.7303,45.7303,3800.0
2010-08-20 13:35:00,59.05,59.05,59.02,59.05,4800.0,45.7225,45.7225,45.6993,45.7225,4800.0
2010-08-20 13:40:00,59.04,59.04,59.03,59.03,1600.0,45.7148,45.7148,45.707,45.707,1600.0
2010-08-20 13:45:00,59.05,59.09,59.04,59.07,14000.0,45.7225,45.7535,45.7148,45.738,14000.0
2010-08-20 13:50:00,59.09,59.14,59.09,59.1,14500.0,45.7535,45.7922,45.7535,45.7612,14500.0
2010-08-20 13:55:00,59.11,59.11,59.05,59.06,20100.0,45.769,45.769,45.7225,45.7303,20100.0
2010-08-20 14:00:00,59.07,59.1,59.06,59.07,10600.0,45.738,45.7612,45.7303,45.738,10600.0
2010-08-20 14:05:00,59.07,59.09,59.07,59.09,12200.0,45.738,45.7535,45.738,45.7535,12200.0
2010-08-20 14:10:00,59.09,59.14,59.09,59.14,10100.0,45.7535,45.7922,45.7535,45.7922,10100.0
2010-08-20 14:15:00,59.14,59.17,59.14,59.16,6500.0,45.7922,45.8154,45.7922,45.8077,6500.0
2010-08-20 14:20:00,59.16,59.18,59.14,59.15,8800.0,45.8077,45.8232,45.7922,45.8,8800.0
2010-08-20 14:25:00,59.16,59.16,59.13,59.13,6500.0,45.8077,45.8077,45.7845,45.7845,6500.0
2010-08-20 14:30:00,59.13,59.24,59.13,59.23,6300.0,45.7845,45.8696,45.7845,45.8619,6300.0
2010-08-20 14:35:00,59.22,59.25,59.21,59.23,15300.0,45.8542,45.8774,45.8464,45.8619,15300.0
2010-08-20 14:40:00,59.22,59.26,59.2,59.26,7200.0,45.8542,45.8851,45.8387,45.8851,7200.0
2010-08-20 14:45:00,59.27,59.33,59.27,59.28,28800.0,45.8929,45.9393,45.8929,45.9006,28800.0
2010-08-20 14:50:00,59.3,59.37,59.3,59.34,5100.0,45.9161,45.9703,45.9161,45.9471,5100.0
2010-08-20 14:55:00,59.34,59.35,59.27,59.29,12300.0,45.9471,45.9548,45.8929,45.9084,12300.0
2010-08-20 15:00:00,59.28,59.28,59.24,59.27,11600.0,45.9006,45.9006,45.8696,45.8929,11600.0
2010-08-20 15:05:00,59.26,59.26,59.23,59.26,8500.0,45.8851,45.8851,45.8619,45.8851,8500.0
2010-08-20 15:10:00,59.29,59.35,59.27,59.35,39100.0,45.9084,45.9548,45.8929,45.9548,39100.0
2010-08-20 15:15:00,59.34,59.34,59.28,59.29,13600.0,45.9471,45.9471,45.9006,45.9084,13600.0
2010-08-20 15:20:00,59.28,59.28,59.22,59.26,25200.0,45.9006,45.9006,45.8542,45.8851,25200.0
2010-08-20 15:25:00,59.26,59.29,59.26,59.29,12300.0,45.8851,45.9084,45.8851,45.9084,12300.0
2010-08-20 15:30:00,59.3,59.35,59.29,59.34,14700.0,45.9161,45.9548,45.9084,45.9471,14700.0
2010-08-20 15:35:00,59.34,59.37,59.27,59.29,21700.0,45.9471,45.9703,45.8929,45.9084,21700.0
2010-08-20 15:40:00,59.3,59.37,59.29,59.32,12600.0,45.9161,45.9703,45.9084,45.9316,12600.0
2010-08-20 15:45:00,59.32,59.36,59.28,59.29,26600.0,45.9316,45.9626,45.9006,45.9084,26600.0
2010-08-20 15:50:00,59.29,59.34,59.29,59.33,17900.0,45.9084,45.9471,45.9084,45.9393,17900.0
2010-08-20 15:55:00,59.33,59.36,59.28,59.31,41500.0,45.9393,45.9626,45.9006,45.9238,41500.0
2010-08-23 09:30:00,59.59,59.61,59.52,59.61,19100.0,46.1406,46.1561,46.0864,46.1561,19100.0
2010-08-23 09:35:00,59.6,59.71,59.59,59.7,5400.0,46.1484,46.2336,46.1406,46.2258,5400.0
2010-08-23 09:40:00,59.76,59.76,59.66,59.67,11000.0,46.2723,46.2723,46.1949,46.2026,11000.0
2010-08-23 09:45:00,59.73,59.8,59.73,59.8,5200.0,46.2491,46.3033,46.2491,46.3033,5200.0
2010-08-23 09:50:00,59.85,59.86,59.78,59.78,14600.0,46.342,46.3497,46.2878,46.2878,14600.0
2010-08-23 09:55:00,59.78,59.78,59.75,59.77,4000.0,46.2878,46.2878,46.2645,46.28,4000.0
2010-08-23 10:00:00,59.77,59.77,59.67,59.67,2900.0,46.28,46.28,46.2026,46.2026,2900.0
2010-08-23 10:05:00,59.68,59.71,59.63,59.63,4700.0,46.2103,46.2336,46.1716,46.1716,4700.0
2010-08-23 10:10:00,59.63,59.63,59.57,59.59,5600.0,46.1716,46.1716,46.1252,46.1406,5600.0
2010-08-23 10:15:00,59.56,59.58,59.55,59.58,2200.0,46.1174,46.1329,46.1097,46.1329,2200.0
2010-08-23 10:20:00,59.57,59.58,59.46,59.48,12800.0,46.1252,46.1329,46.04,46.0555,12800.0
2010-08-23 10:25:00,59.47,59.49,59.46,59.48,5400.0,46.0477,46.0632,46.04,46.0555,5400.0
2010-08-23 10:30:00,59.47,59.56,59.46,59.56,8100.0,46.0477,46.1174,46.04,46.1174,8100.0
2010-08-23 10:35:00,59.56,59.57,59.52,59.52,14600.0,46.1174,46.1252,46.0864,46.0864,14600.0
2010-08-23 10:40:00,59.53,59.56,59.37,59.37,7500.0,46.0942,46.1174,45.9703,45.9703,7500.0
2010-08-23 10:45:00,59.37,59.38,59.31,59.32,9200.0,45.9703,45.978,45.9238,45.9316,9200.0
2010-08-23 10:50:00,59.33,59.36,59.23,59.28,8600.0,45.9393,45.9626,45.8619,45.9006,8600.0
2010-08-23 10:55:00,59.3,59.33,59.3,59.32,4300.0,45.9161,45.9393,45.9161,45.9316,4300.0
2010-08-23 11:00:00,59.32,59.32,59.18,59.2,6400.0,45.9316,45.9316,45.8232,45.8387,6400.0
2010-08-23 11:05:00,59.19,59.28,59.15,59.27,3500.0,45.8309,45.9006,45.8,45.8929,3500.0
2010-08-23 11:10:00,59.27,59.33,59.27,59.33,2600.0,45.8929,45.9393,45.8929,45.9393,2600.0
2010-08-23 11:15:00,59.31,59.32,59.24,59.27,3900.0,45.9238,45.9316,45.8696,45.8929,3900.0
2010-08-23 11:20:00,59.25,59.25,59.14,59.18,8100.0,45.8774,45.8774,45.7922,45.8232,8100.0
2010-08-23 11:25:00,59.21,59.21,59.18,59.19,2400.0,45.8464,45.8464,45.8232,45.8309,2400.0
2010-08-23 11:30:00,59.19,59.24,59.18,59.24,4000.0,45.8309,45.8696,45.8232,45.8696,4000.0
2010-08-23 11:35:00,59.23,59.28,59.22,59.23,2600.0,45.8619,45.9006,45.8542,45.8619,2600.0
2010-08-23 11:40:00,59.24,59.28,59.22,59.27,10100.0,45.8696,45.9006,45.8542,45.8929,10100.0
2010-08-23 11:45:00,59.29,59.31,59.27,59.27,500.0,45.9084,45.9238,45.8929,45.8929,500.0
2010-08-23 11:50:00,59.27,59.27,59.24,59.24,1200.0,45.8929,45.8929,45.8696,45.8696,1200.0
2010-08-23 11:55:00,59.21,59.24,59.19,59.23,4500.0,45.8464,45.8696,45.8309,45.8619,4500.0
2010-08-23 12:00:00,59.21,59.27,59.21,59.27,1800.0,45.8464,45.8929,45.8464,45.8929,1800.0
2010-08-23 12:05:00,59.28,59.31,59.28,59.31,3200.0,45.9006,45.9238,45.9006,45.9238,3200.0
2010-08-23 12:10:00,59.29,59.36,59.28,59.36,2000.0,45.9084,45.9626,45.9006,45.9626,2000.0
2010-08-23 12:15:00,59.33,59.34,59.33,59.33,600.0,45.9393,45.9471,45.9393,45.9393,600.0
2010-08-23 12:20:00,59.34,59.34,59.34,59.34,200.0,45.9471,45.9471,45.9471,45.9471,200.0
2010-08-23 12:25:00,59.32,59.35,59.32,59.33,2300.0,45.9316,45.9548,45.9316,45.9393,2300.0
2010-08-23 12:30:00,59.35,59.38,59.35,59.37,5100.0,45.9548,45.978,45.9548,45.9703,5100.0
2010-08-23 12:35:00,59.37,59.38,59.32,59.32,7500.0,45.9703,45.978,45.9316,45.9316,7500.0
2010-08-23 12:40:00,59.31,59.31,59.28,59.28,400.0,45.9238,45.9238,45.9006,45.9006,400.0
2010-08-23 12:45:00,59.28,59.3,59.28,59.3,1800.0,45.9006,45.9161,45.9006,45.9161,1800.0
2010-08-23 12:50:00,59.31,59.31,59.3,59.3,500.0,45.9238,45.9238,45.9161,45.9161,500.0
2010-08-23 12:55:00,59.29,59.29,59.29,59.29,100.0,45.9084,45.9084,45.9084,45.9084,100.0
2010-08-23 13:00:00,59.28,59.28,59.24,59.24,1100.0,45.9006,45.9006,45.8696,45.8696,1100.0
2010-08-23 13:05:00,59.26,59.28,59.24,59.26,3400.0,45.8851,45.9006,45.8696,45.8851,3400.0
2010-08-23 13:10:00,59.25,59.26,59.22,59.26,5800.0,45.8774,45.8851,45.8542,45.8851,5800.0
2010-08-23 13:15:00,59.28,59.3,59.27,59.3,700.0,45.9006,45.9161,45.8929,45.9161,700.0
2010-08-23 13:20:00,59.36,59.36,59.33,59.33,200.0,45.9626,45.9626,45.9393,45.9393,200.0
2010-08-23 13:25:00,59.33,59.33,59.33,59.33,200.0,45.9393,45.9393,45.9393,45.9393,200.0
2010-08-23 13:30:00,59.31,59.33,59.31,59.33,1600.0,45.9238,45.9393,45.9238,45.9393,1600.0
2010-08-23 13:35:00,59.31,59.33,59.28,59.28,2000.0,45.9238,45.9393,45.9006,45.9006,2000.0
2010-08-23 13:40:00,59.26,59.27,59.22,59.27,600.0,45.8851,45.8929,45.8542,45.8929,600.0
2010-08-23 13:45:00,59.28,59.31,59.28,59.31,2200.0,45.9006,45.9238,45.9006,45.9238,2200.0
2010-08-23 13:50:00,59.34,59.34,59.3,59.3,900.0,45.9471,45.9471,45.9161,45.9161,900.0
2010-08-23 13:55:00,59.31,59.34,59.28,59.34,900.0,45.9238,45.9471,45.9006,45.9471,900.0
2010-08-23 14:00:00,59.32,59.32,59.3,59.3,500.0,45.9316,45.9316,45.9161,45.9161,500.0
2010-08-23 14:05:00,59.3,59.47,59.3,59.45,12200.0,45.9161,46.0477,45.9161,46.0322,12200.0
2010-08-23 14:10:00,59.44,59.46,59.43,59.46,45700.0,46.0245,46.04,46.0168,46.04,45700.0
2010-08-23 14:15:00,59.46,59.48,59.41,59.41,3300.0,46.04,46.0555,46.0013,46.0013,3300.0
2010-08-23 14:20:00,59.42,59.42,59.37,59.39,600.0,46.009,46.009,45.9703,45.9858,600.0
2010-08-23 14:25:00,59.42,59.43,59.41,59.41,1900.0,46.009,46.0168,46.0013,46.0013,1900.0
2010-08-23 14:30:00,59.41,59.45,59.41,59.43,2000.0,46.0013,46.0322,46.0013,46.0168,2000.0
2010-08-23 14:35:00,59.48,59.48,59.45,59.45,1100.0,46.0555,46.0555,46.0322,46.0322,1100.0
2010-08-23 14:40:00,59.44,59.44,59.38,59.38,800.0,46.0245,46.0245,45.978,45.978,800.0
2010-08-23 14:45:00,59.4,59.4,59.38,59.38,900.0,45.9935,45.9935,45.978,45.978,900.0
2010-08-23 14:50:00,59.37,59.39,59.36,59.36,3400.0,45.9703,45.9858,45.9626,45.9626,3400.0
2010-08-23 14:55:00,59.37,59.37,59.34,59.34,1800.0,45.9703,45.9703,45.9471,45.9471,1800.0
2010-08-23 15:00:00,59.37,59.37,59.33,59.33,400.0,45.9703,45.9703,45.9393,45.9393,400.0
2010-08-23 15:05:00,59.36,59.39,59.34,59.34,3100.0,45.9626,45.9858,45.9471,45.9471,3100.0
2010-08-23 15:10:00,59.35,59.35,59.34,59.34,900.0,45.9548,45.9548,45.9471,45.9471,900.0
2010-08-23 15:15:00,59.37,59.4,59.36,59.38,3200.0,45.9703,45.9935,45.9626,45.978,3200.0
2010-08-23 15:20:00,59.37,59.38,59.3,59.3,2700.0,45.9703,45.978,45.9161,45.9161,2700.0
2010-08-23 15:25:00,59.25,59.3,59.2,59.21,10300.0,45.8774,45.9161,45.8387,45.8464,10300.0
2010-08-23 15:30:00,59.22,59.22,59.17,59.21,8900.0,45.8542,45.8542,45.8154,45.8464,8900.0
2010-08-23 15:35:00,59.21,59.21,59.07,59.12,11000.0,45.8464,45.8464,45.738,45.7767,11000.0
2010-08-23 15:40:00,59.1,59.13,59.08,59.09,14600.0,45.7612,45.7845,45.7458,45.7535,14600.0
2010-08-23 15:45:00,59.08,59.11,59.04,59.1,9000.0,45.7458,45.769,45.7148,45.7612,9000.0
2010-08-23 15:50:00,59.1,59.1,59.03,59.07,46600.0,45.7612,45.7612,45.707,45.738,46600.0
2010-08-23 15:55:00,59.07,59.1,59.02,59.03,62500.0,45.738,45.7612,45.6993,45.707,62500.0
2010-08-24 09:30:00,58.37,58.43,58.29,58.31,100900.0,45.196,45.2425,45.1341,45.1495,100900.0
2010-08-24 09:35:00,58.3,58.35,58.25,58.28,7900.0,45.1418,45.1805,45.1031,45.1263,7900.0
2010-08-24 09:40:00,58.24,58.36,58.23,58.31,22600.0,45.0953,45.1883,45.0876,45.1495,22600.0
2010-08-24 09:45:00,58.32,58.33,58.24,58.28,9000.0,45.1573,45.165,45.0953,45.1263,9000.0
2010-08-24 09:50:00,58.25,58.25,58.16,58.17,23200.0,45.1031,45.1031,45.0334,45.0411,23200.0
2010-08-24 09:55:00,58.15,58.24,58.13,58.2,60100.0,45.0257,45.0953,45.0102,45.0644,60100.0
2010-08-24 10:00:00,58.18,58.19,57.83,58.07,138900.0,45.0489,45.0566,44.7779,44.9637,138900.0
2010-08-24 10:05:00,58.09,58.11,58.0,58.04,22300.0,44.9792,44.9947,44.9095,44.9405,22300.0
2010-08-24 10:10:00,58.07,58.14,58.05,58.1,16000.0,44.9637,45.0179,44.9482,44.9869,16000.0
2010-08-24 10:15:00,58.13,58.28,58.13,58.21,38100.0,45.0102,45.1263,45.0102,45.0721,38100.0
2010-08-24 10:20:00,58.23,58.35,58.21,58.29,90800.0,45.0876,45.1805,45.0721,45.1341,90800.0
2010-08-24 10:25:00,58.29,58.33,58.19,58.2,16600.0,45.1341,45.165,45.0566,45.0644,16600.0
2010-08-24 10:30:00,58.21,58.23,58.12,58.12,11400.0,45.0721,45.0876,45.0024,45.0024,11400.0
2010-08-24 10:35:00,58.12,58.19,58.09,58.16,12600.0,45.0024,45.0566,44.9792,45.0334,12600.0
2010-08-24 10:40:00,58.18,58.28,58.16,58.25,22500.0,45.0489,45.1263,45.0334,45.1031,22500.0
2010-08-24 10:45:00,58.26,58.27,58.21,58.26,9500.0,45.1108,45.1186,45.0721,45.1108,9500.0
2010-08-24 10:50:00,58.28,58.32,58.22,58.23,14800.0,45.1263,45.1573,45.0799,45.0876,14800.0
2010-08-24 10:55:00,58.23,58.33,58.23,58.33,5500.0,45.0876,45.165,45.0876,45.165,5500.0
2010-08-24 11:00:00,58.38,58.5,58.38,58.43,56500.0,45.2037,45.2967,45.2037,45.2425,56500.0
2010-08-24 11:05:00,58.44,58.44,58.36,58.37,10100.0,45.2502,45.2502,45.1883,45.196,10100.0
2010-08-24 11:10:00,58.35,58.4,58.31,58.35,29800.0,45.1805,45.2192,45.1495,45.1805,29800.0
2010-08-24 11:15:00,58.32,58.34,58.26,58.29,7200.0,45.1573,45.1728,45.1108,45.1341,7200.0
2010-08-24 11:20:00,58.36,58.41,58.33,58.4,8500.0,45.1883,45.227,45.165,45.2192,8500.0
2010-08-24 11:25:00,58.41,58.42,58.38,58.42,1700.0,45.227,45.2347,45.2037,45.2347,1700.0
2010-08-24 11:30:00,58.44,58.46,58.39,58.46,9900.0,45.2502,45.2657,45.2115,45.2657,9900.0
2010-08-24 11:35:00,58.53,58.55,58.5,58.54,2600.0,45.3199,45.3354,45.2967,45.3276,2600.0
2010-08-24 11:40:00,58.54,58.62,58.54,58.58,5500.0,45.3276,45.3896,45.3276,45.3586,5500.0
2010-08-24 11:45:00,58.59,58.59,58.51,58.51,900.0,45.3663,45.3663,45.3044,45.3044,900.0
2010-08-24 11:50:00,58.51,58.51,58.47,58.47,12800.0,45.3044,45.3044,45.2734,45.2734,12800.0
2010-08-24 11:55:00,58.46,58.52,58.46,58.49,2500.0,45.2657,45.3121,45.2657,45.2889,2500.0
2010-08-24 12:00:00,58.47,58.49,58.43,58.49,2300.0,45.2734,45.2889,45.2425,45.2889,2300.0
2010-08-24 12:05:00,58.51,58.54,58.47,58.54,2900.0,45.3044,45.3276,45.2734,45.3276,2900.0
2010-08-24 12:10:00,58.54,58.56,58.47,58.49,1600.0,45.3276,45.3431,45.2734,45.2889,1600.0
2010-08-24 12:15:00,58.49,58.49,58.43,58.45,3400.0,45.2889,45.2889,45.2425,45.2579,3400.0
2010-08-24 12:20:00,58.46,58.46,58.37,58.37,2800.0,45.2657,45.2657,45.196,45.196,2800.0
2010-08-24 12:25:00,58.39,58.41,58.33,58.33,5500.0,45.2115,45.227,45.165,45.165,5500.0
2010-08-24 12:30:00,58.35,58.42,58.35,58.38,7200.0,45.1805,45.2347,45.1805,45.2037,7200.0
2010-08-24 12:35:00,58.39,58.4,58.34,58.38,8300.0,45.2115,45.2192,45.1728,45.2037,8300.0
2010-08-24 12:40:00,58.37,58.41,58.37,58.4,4300.0,45.196,45.227,45.196,45.2192,4300.0
2010-08-24 12:45:00,58.39,58.41,58.34,58.34,4500.0,45.2115,45.227,45.1728,45.1728,4500.0
2010-08-24 12:50:00,58.35,58.36,58.32,58.34,15600.0,45.1805,45.1883,45.1573,45.1728,15600.0
2010-08-24 12:55:00,58.34,58.38,58.34,58.34,9900.0,45.1728,45.2037,45.1728,45.1728,9900.0
2010-08-24 13:00:00,58.34,58.35,58.27,58.29,6100.0,45.1728,45.1805,45.1186,45.1341,6100.0
2010-08-24 13:05:00,58.29,58.34,58.27,58.31,9500.0,45.1341,45.1728,45.1186,45.1495,9500.0
2010-08-24 13:10:00,58.31,58.36,58.31,58.33,34600.0,45.1495,45.1883,45.1495,45.165,34600.0
2010-08-24 13:15:00,58.35,58.37,58.34,58.37,1100.0,45.1805,45.196,45.1728,45.196,1100.0
2010-08-24 13:20:00,58.37,58.37,58.32,58.35,6500.0,45.196,45.196,45.1573,45.1805,6500.0
2010-08-24 13:25:00,58.35,58.5,58.35,58.49,10800.0,45.1805,45.2967,45.1805,45.2889,10800.0
2010-08-24 13:30:00,58.5,58.5,58.39,58.41,10800.0,45.2967,45.2967,45.2115,45.227,10800.0
2010-08-24 13:35:00,58.45,58.45,58.41,58.43,6800.0,45.2579,45.2579,45.227,45.2425,6800.0
2010-08-24 13:40:00,58.43,58.45,58.3,58.3,27300.0,45.2425,45.2579,45.1418,45.1418,27300.0
2010-08-24 13:45:00,58.24,58.27,58.21,58.25,12700.0,45.0953,45.1186,45.0721,45.1031,12700.0
2010-08-24 13:50:00,58.24,58.26,58.17,58.17,4400.0,45.0953,45.1108,45.0411,45.0411,4400.0
2010-08-24 13:55:00,58.16,58.2,58.16,58.17,700.0,45.0334,45.0644,45.0334,45.0411,700.0
2010-08-24 14:00:00,58.17,58.26,58.17,58.24,15700.0,45.0411,45.1108,45.0411,45.0953,15700.0
2010-08-24 14:05:00,58.26,58.26,58.23,58.23,4600.0,45.1108,45.1108,45.0876,45.0876,4600.0
2010-08-24 14:10:00,58.23,58.24,58.2,58.24,17500.0,45.0876,45.0953,45.0644,45.0953,17500.0
2010-08-24 14:15:00,58.25,58.34,58.24,58.31,53000.0,45.1031,45.1728,45.0953,45.1495,53000.0
2010-08-24 14:20:00,58.3,58.34,58.28,58.33,39800.0,45.1418,45.1728,45.1263,45.165,39800.0
2010-08-24 14:25:00,58.32,58.33,58.23,58.25,7000.0,45.1573,45.165,45.0876,45.1031,7000.0
2010-08-24 14:30:00,58.24,58.25,58.22,58.23,4100.0,45.0953,45.1031,45.0799,45.0876,4100.0
2010-08-24 14:35:00,58.26,58.38,58.25,58.38,14200.0,45.1108,45.2037,45.1031,45.2037,14200.0
2010-08-24 14:40:00,58.4,58.4,58.31,58.32,13400.0,45.2192,45.2192,45.1495,45.1573,13400.0
2010-08-24 14:45:00,58.3,58.38,58.3,58.33,13800.0,45.1418,45.2037,45.1418,45.165,13800.0
2010-08-24 14:50:00,58.33,58.36,58.28,58.34,7400.0,45.165,45.1883,45.1263,45.1728,7400.0
2010-08-24 14:55:00,58.32,58.37,58.29,58.36,47300.0,45.1573,45.196,45.1341,45.1883,47300.0
2010-08-24 15:00:00,58.36,58.44,58.33,58.43,10900.0,45.1883,45.2502,45.165,45.2425,10900.0
2010-08-24 15:05:00,58.42,58.47,58.41,58.47,26600.0,45.2347,45.2734,45.227,45.2734,26600.0
2010-08-24 15:10:00,58.45,58.45,58.39,58.39,10200.0,45.2579,45.2579,45.2115,45.2115,10200.0
2010-08-24 15:15:00,58.4,58.43,58.36,58.43,1100.0,45.2192,45.2425,45.1883,45.2425,1100.0
2010-08-24 15:20:00,58.41,58.48,58.36,58.48,6800.0,45.227,45.2812,45.1883,45.2812,6800.0
2010-08-24 15:25:00,58.5,58.54,58.44,58.46,21900.0,45.2967,45.3276,45.2502,45.2657,21900.0
2010-08-24 15:30:00,58.44,58.47,58.44,58.46,6300.0,45.2502,45.2734,45.2502,45.2657,6300.0
2010-08-24 15:35:00,58.42,58.42,58.27,58.34,7700.0,45.2347,45.2347,45.1186,45.1728,7700.0
2010-08-24 15:40:00,58.31,58.32,58.25,58.29,13000.0,45.1495,45.1573,45.1031,45.1341,13000.0
2010-08-24 15:45:00,58.3,58.3,58.21,58.29,27700.0,45.1418,45.1418,45.0721,45.1341,27700.0
2010-08-24 15:50:00,58.26,58.26,58.15,58.16,20300.0,45.1108,45.1108,45.0257,45.0334,20300.0
2010-08-24 15:55:00,58.13,58.17,58.13,58.16,40800.0,45.0102,45.0411,45.0102,45.0334,40800.0
2010-08-25 09:30:00,57.79,57.93,57.78,57.92,14300.0,44.7469,44.8553,44.7392,44.8476,14300.0
2010-08-25 09:35:00,57.89,57.94,57.78,57.93,10800.0,44.8243,44.8631,44.7392,44.8553,10800.0
2010-08-25 09:40:00,57.94,57.99,57.79,57.8,62000.0,44.8631,44.9018,44.7469,44.7546,62000.0
2010-08-25 09:45:00,57.83,57.83,57.74,57.74,36100.0,44.7779,44.7779,44.7082,44.7082,36100.0
2010-08-25 09:50:00,57.72,57.74,57.65,57.69,9400.0,44.6927,44.7082,44.6385,44.6695,9400.0
2010-08-25 09:55:00,57.68,57.68,57.57,57.67,23100.0,44.6617,44.6617,44.5766,44.654,23100.0
2010-08-25 10:00:00,57.68,57.76,57.41,57.7,194200.0,44.6617,44.7237,44.4527,44.6772,194200.0
2010-08-25 10:05:00,57.69,57.86,57.69,57.84,60700.0,44.6695,44.8011,44.6695,44.7856,60700.0
2010-08-25 10:10:00,57.81,57.81,57.75,57.79,3500.0,44.7624,44.7624,44.7159,44.7469,3500.0
2010-08-25 10:15:00,57.8,57.85,57.72,57.73,26600.0,44.7546,44.7934,44.6927,44.7004,26600.0
2010-08-25 10:20:00,57.76,57.8,57.72,57.8,11100.0,44.7237,44.7546,44.6927,44.7546,11100.0
2010-08-25 10:25:00,57.8,57.83,57.75,57.76,2100.0,44.7546,44.7779,44.7159,44.7237,2100.0
2010-08-25 10:30:00,57.75,57.8,57.67,57.67,9300.0,44.7159,44.7546,44.654,44.654,9300.0
2010-08-25 10:35:00,57.69,57.72,57.57,57.61,20300.0,44.6695,44.6927,44.5766,44.6075,20300.0
2010-08-25 10:40:00,57.65,57.76,57.64,57.76,21100.0,44.6385,44.7237,44.6308,44.7237,21100.0
2010-08-25 10:45:00,57.76,57.77,57.74,57.75,10900.0,44.7237,44.7314,44.7082,44.7159,10900.0
2010-08-25 10:50:00,57.8,57.83,57.76,57.76,9200.0,44.7546,44.7779,44.7237,44.7237,9200.0
2010-08-25 10:55:00,57.78,57.91,57.78,57.89,12400.0,44.7392,44.8398,44.7392,44.8243,12400.0
2010-08-25 11:00:00,57.89,57.99,57.89,57.94,6700.0,44.8243,44.9018,44.8243,44.8631,6700.0
2010-08-25 11:05:00,57.93,57.95,57.88,57.9,2100.0,44.8553,44.8708,44.8166,44.8321,2100.0
2010-08-25 11:10:00,57.93,57.93,57.79,57.9,37900.0,44.8553,44.8553,44.7469,44.8321,37900.0
2010-08-25 11:15:00,57.89,58.0,57.89,57.99,1500.0,44.8243,44.9095,44.8243,44.9018,1500.0
2010-08-25 11:20:00,58.0,58.06,57.99,58.01,18600.0,44.9095,44.956,44.9018,44.9173,18600.0
2010-08-25 11:25:00,58.02,58.07,58.0,58.05,6300.0,44.925,44.9637,44.9095,44.9482,6300.0
2010-08-25 11:30:00,58.02,58.02,57.96,57.96,23400.0,44.925,44.925,44.8785,44.8785,23400.0
2010-08-25 11:35:00,57.98,57.99,57.97,57.99,7800.0,44.894,44.9018,44.8863,44.9018,7800.0
2010-08-25 11:40:00,57.96,57.97,57.93,57.95,6200.0,44.8785,44.8863,44.8553,44.8708,6200.0
2010-08-25 11:45:00,57.98,57.99,57.93,57.93,7200.0,44.894,44.9018,44.8553,44.8553,7200.0
2010-08-25 11:50:00,57.92,57.95,57.91,57.95,4100.0,44.8476,44.8708,44.8398,44.8708,4100.0
2010-08-25 11:55:00,57.98,58.0,57.97,57.97,5900.0,44.894,44.9095,44.8863,44.8863,5900.0
2010-08-25 12:00:00,57.97,58.03,57.95,58.02,4800.0,44.8863,44.9327,44.8708,44.925,4800.0
2010-08-25 12:05:00,58.03,58.03,57.98,57.98,2700.0,44.9327,44.9327,44.894,44.894,2700.0
2010-08-25 12:10:00,57.96,58.0,57.96,57.97,25700.0,44.8785,44.9095,44.8785,44.8863,25700.0
2010-08-25 12:15:00,57.94,57.95,57.93,57.94,2200.0,44.8631,44.8708,44.8553,44.8631,2200.0
2010-08-25 12:20:00,57.95,57.95,57.89,57.89,5100.0,44.8708,44.8708,44.8243,44.8243,5100.0
2010-08-25 12:25:00,57.91,57.92,57.91,57.92,1800.0,44.8398,44.8476,44.8398,44.8476,1800.0
2010-08-25 12:30:00,57.92,57.96,57.85,57.85,19100.0,44.8476,44.8785,44.7934,44.7934,19100.0
2010-08-25 12:35:00,57.85,57.87,57.84,57.84,3600.0,44.7934,44.8089,44.7856,44.7856,3600.0
2010-08-25 12:40:00,57.81,57.83,57.8,57.82,5200.0,44.7624,44.7779,44.7546,44.7701,5200.0
2010-08-25 12:45:00,57.81,57.83,57.81,57.83,3800.0,44.7624,44.7779,44.7624,44.7779,3800.0
2010-08-25 12:50:00,57.83,57.88,57.83,57.83,8000.0,44.7779,44.8166,44.7779,44.7779,8000.0
2010-08-25 12:55:00,57.84,57.84,57.82,57.83,800.0,44.7856,44.7856,44.7701,44.7779,800.0
2010-08-25 13:00:00,57.84,57.84,57.8,57.81,5900.0,44.7856,44.7856,44.7546,44.7624,5900.0
2010-08-25 13:05:00,57.89,57.9,57.86,57.87,3600.0,44.8243,44.8321,44.8011,44.8089,3600.0
2010-08-25 13:10:00,57.89,57.94,57.88,57.93,9100.0,44.8243,44.8631,44.8166,44.8553,9100.0
2010-08-25 13:15:00,57.91,57.93,57.88,57.93,6700.0,44.8398,44.8553,44.8166,44.8553,6700.0
2010-08-25 13:20:00,57.94,57.95,57.91,57.91,1200.0,44.8631,44.8708,44.8398,44.8398,1200.0
2010-08-25 13:25:00,57.95,57.95,57.95,57.95,500.0,44.8708,44.8708,44.8708,44.8708,500.0
2010-08-25 13:30:00,57.86,57.93,57.86,57.92,4700.0,44.8011,44.8553,44.8011,44.8476,4700.0
2010-08-25 13:35:00,57.91,57.97,57.91,57.96,11800.0,44.8398,44.8863,44.8398,44.8785,11800.0
2010-08-25 13:40:00,57.95,58.01,57.95,58.01,4500.0,44.8708,44.9173,44.8708,44.9173,4500.0
2010-08-25 13:45:00,58.02,58.05,58.02,58.04,3100.0,44.925,44.9482,44.925,44.9405,3100.0
2010-08-25 13:50:00,58.05,58.06,58.01,58.03,1800.0,44.9482,44.956,44.9173,44.9327,1800.0
2010-08-25 13:55:00,58.04,58.06,58.02,58.02,4200.0,44.9405,44.956,44.925,44.925,4200.0
2010-08-25 14:00:00,58.03,58.08,58.02,58.08,4800.0,44.9327,44.9715,44.925,44.9715,4800.0
2010-08-25 14:05:00,58.09,58.15,58.09,58.15,4000.0,44.9792,45.0257,44.9792,45.0257,4000.0
2010-08-25 14:10:00,58.11,58.18,58.09,58.16,20500.0,44.9947,45.0489,44.9792,45.0334,20500.0
2010-08-25 14:15:00,58.16,58.16,58.1,58.14,10200.0,45.0334,45.0334,44.9869,45.0179,10200.0
2010-08-25 14:20:00,58.1,58.12,58.09,58.09,22500.0,44.9869,45.0024,44.9792,44.9792,22500.0
2010-08-25 14:25:00,58.09,58.12,58.07,58.12,1100.0,44.9792,45.0024,44.9637,45.0024,1100.0
2010-08-25 14:30:00,58.11,58.2,58.08,58.2,5100.0,44.9947,45.0644,44.9715,45.0644,5100.0
2010-08-25 14:35:00,58.21,58.37,58.21,58.29,57500.0,45.0721,45.196,45.0721,45.1341,57500.0
2010-08-25 14:40:00,58.29,58.36,58.29,58.32,8500.0,45.1341,45.1883,45.1341,45.1573,8500.0
2010-08-25 14:45:00,58.3,58.39,58.29,58.35,22800.0,45.1418,45.2115,45.1341,45.1805,22800.0
2010-08-25 14:50:00,58.37,58.37,58.31,58.34,51500.0,45.196,45.196,45.1495,45.1728,51500.0
2010-08-25 14:55:00,58.34,58.39,58.31,58.39,23700.0,45.1728,45.2115,45.1495,45.2115,23700.0
2010-08-25 15:00:00,58.39,58.43,58.34,58.34,17400.0,45.2115,45.2425,45.1728,45.1728,17400.0
2010-08-25 15:05:00,58.33,58.35,58.32,58.33,9900.0,45.165,45.1805,45.1573,45.165,9900.0
2010-08-25 15:10:00,58.33,58.38,58.33,58.37,9200.0,45.165,45.2037,45.165,45.196,9200.0
2010-08-25 15:15:00,58.37,58.39,58.25,58.27,16800.0,45.196,45.2115,45.1031,45.1186,16800.0
2010-08-25 15:20:00,58.27,58.28,58.21,58.24,29800.0,45.1186,45.1263,45.0721,45.0953,29800.0
2010-08-25 15:25:00,58.25,58.29,58.24,58.24,9100.0,45.1031,45.1341,45.0953,45.0953,9100.0
2010-08-25 15:30:00,58.25,58.45,58.25,58.45,66600.0,45.1031,45.2579,45.1031,45.2579,66600.0
2010-08-25 15:35:00,58.48,58.51,58.43,58.48,10900.0,45.2812,45.3044,45.2425,45.2812,10900.0
2010-08-25 15:40:00,58.47,58.55,58.44,58.54,20000.0,45.2734,45.3354,45.2502,45.3276,20000.0
2010-08-25 15:45:00,58.55,58.58,58.53,58.53,13900.0,45.3354,45.3586,45.3199,45.3199,13900.0
2010-08-25 15:50:00,58.53,58.54,58.4,58.42,23200.0,45.3199,45.3276,45.2192,45.2347,23200.0
2010-08-25 15:55:00,58.4,58.42,58.37,58.4,58700.0,45.2192,45.2347,45.196,45.2192,58700.0
2010-08-26 09:30:00,58.64,58.68,58.56,58.56,34100.0,45.4051,45.436,45.3431,45.3431,34100.0
2010-08-26 09:35:00,58.57,58.65,58.56,58.59,14900.0,45.3509,45.4128,45.3431,45.3663,14900.0
2010-08-26 09:40:00,58.51,58.66,58.5,58.66,22900.0,45.3044,45.4205,45.2967,45.4205,22900.0
2010-08-26 09:45:00,58.62,58.64,58.54,58.54,15300.0,45.3896,45.4051,45.3276,45.3276,15300.0
2010-08-26 09:50:00,58.53,58.53,58.38,58.38,12100.0,45.3199,45.3199,45.2037,45.2037,12100.0
2010-08-26 09:55:00,58.38,58.57,58.38,58.56,9300.0,45.2037,45.3509,45.2037,45.3431,9300.0
2010-08-26 10:00:00,58.54,58.65,58.54,58.64,10300.0,45.3276,45.4128,45.3276,45.4051,10300.0
2010-08-26 10:05:00,58.63,58.68,58.58,58.68,6100.0,45.3973,45.436,45.3586,45.436,6100.0
2010-08-26 10:10:00,58.69,58.72,58.68,58.68,5500.0,45.4438,45.467,45.436,45.436,5500.0
2010-08-26 10:15:00,58.67,58.73,58.66,58.66,5200.0,45.4283,45.4747,45.4205,45.4205,5200.0
2010-08-26 10:20:00,58.68,58.69,58.58,58.58,17100.0,45.436,45.4438,45.3586,45.3586,17100.0
2010-08-26 10:25:00,58.59,58.6,58.55,58.57,4100.0,45.3663,45.3741,45.3354,45.3509,4100.0
2010-08-26 10:30:00,58.6,58.64,58.57,58.6,10000.0,45.3741,45.4051,45.3509,45.3741,10000.0
2010-08-26 10:35:00,58.63,58.74,58.62,58.72,10000.0,45.3973,45.4825,45.3896,45.467,10000.0
2010-08-26 10:40:00,58.73,58.75,58.67,58.67,4900.0,45.4747,45.4902,45.4283,45.4283,4900.0
2010-08-26 10:45:00,58.63,58.68,58.63,58.65,6600.0,45.3973,45.436,45.3973,45.4128,6600.0
2010-08-26 10:50:00,58.66,58.66,58.58,58.59,5800.0,45.4205,45.4205,45.3586,45.3663,5800.0
2010-08-26 10:55:00,58.56,58.6,58.54,58.6,8400.0,45.3431,45.3741,45.3276,45.3741,8400.0
2010-08-26 11:00:00,58.61,58.61,58.5,58.54,3000.0,45.3818,45.3818,45.2967,45.3276,3000.0
2010-08-26 11:05:00,58.5,58.5,58.27,58.3,26800.0,45.2967,45.2967,45.1186,45.1418,26800.0
2010-08-26 11:10:00,58.3,58.36,58.28,58.35,4900.0,45.1418,45.1883,45.1263,45.1805,4900.0
2010-08-26 11:15:00,58.31,58.43,58.31,58.4,21600.0,45.1495,45.2425,45.1495,45.2192,21600.0
2010-08-26 11:20:00,58.43,58.43,58.4,58.4,2200.0,45.2425,45.2425,45.2192,45.2192,2200.0
2010-08-26 11:25:00,58.36,58.41,58.36,58.41,2000.0,45.1883,45.227,45.1883,45.227,2000.0
2010-08-26 11:30:00,58.4,58.43,58.38,58.43,1300.0,45.2192,45.2425,45.2037,45.2425,1300.0
2010-08-26 11:35:00,58.45,58.47,58.41,58.41,5200.0,45.2579,45.2734,45.227,45.227,5200.0
2010-08-26 11:40:00,58.41,58.41,58.33,58.4,11600.0,45.227,45.227,45.165,45.2192,11600.0
2010-08-26 11:45:00,58.37,58.37,58.33,58.37,1700.0,45.196,45.196,45.165,45.196,1700.0
2010-08-26 11:50:00,58.32,58.33,58.25,58.25,12600.0,45.1573,45.165,45.1031,45.1031,12600.0
2010-08-26 11:55:00,58.26,58.42,58.26,58.42,12400.0,45.1108,45.2347,45.1108,45.2347,12400.0
2010-08-26 12:00:00,58.43,58.43,58.38,58.38,8700.0,45.2425,45.2425,45.2037,45.2037,8700.0
2010-08-26 12:05:00,58.4,58.4,58.35,58.35,1800.0,45.2192,45.2192,45.1805,45.1805,1800.0
2010-08-26 12:10:00,58.37,58.37,58.36,58.36,1500.0,45.196,45.196,45.1883,45.1883,1500.0
2010-08-26 12:15:00,58.33,58.33,58.29,58.31,24300.0,45.165,45.165,45.1341,45.1495,24300.0
2010-08-26 12:20:00,58.32,58.41,58.32,58.4,3700.0,45.1573,45.227,45.1573,45.2192,3700.0
2010-08-26 12:25:00,58.4,58.4,58.38,58.38,800.0,45.2192,45.2192,45.2037,45.2037,800.0
2010-08-26 12:30:00,58.38,58.38,58.38,58.38,0.0,45.2037,45.2037,45.2037,45.2037,0.0
2010-08-26 12:35:00,58.39,58.41,58.39,58.39,16700.0,45.2115,45.227,45.2115,45.2115,16700.0
2010-08-26 12:40:00,58.36,58.36,58.31,58.34,4700.0,45.1883,45.1883,45.1495,45.1728,4700.0
2010-08-26 12:45:00,58.35,58.36,58.33,58.35,9300.0,45.1805,45.1883,45.165,45.1805,9300.0
2010-08-26 12:50:00,58.36,58.36,58.23,58.25,1800.0,45.1883,45.1883,45.0876,45.1031,1800.0
2010-08-26 12:55:00,58.26,58.34,58.23,58.34,12300.0,45.1108,45.1728,45.0876,45.1728,12300.0
2010-08-26 13:00:00,58.35,58.37,58.31,58.31,7300.0,45.1805,45.196,45.1495,45.1495,7300.0
2010-08-26 13:05:00,58.31,58.31,58.3,58.3,700.0,45.1495,45.1495,45.1418,45.1418,700.0
2010-08-26 13:10:00,58.29,58.29,58.25,58.25,900.0,45.1341,45.1341,45.1031,45.1031,900.0
2010-08-26 13:15:00,58.27,58.29,58.27,58.28,2600.0,45.1186,45.1341,45.1186,45.1263,2600.0
2010-08-26 13:20:00,58.29,58.33,58.29,58.33,4300.0,45.1341,45.165,45.1341,45.165,4300.0
2010-08-26 13:25:00,58.34,58.34,58.31,58.32,600.0,45.1728,45.1728,45.1495,45.1573,600.0
2010-08-26 13:30:00,58.32,58.37,58.32,58.35,3000.0,45.1573,45.196,45.1573,45.1805,3000.0
2010-08-26 13:35:00,58.34,58.34,58.33,58.33,600.0,45.1728,45.1728,45.165,45.165,600.0
2010-08-26 13:40:00,58.33,58.35,58.3,58.31,2500.0,45.165,45.1805,45.1418,45.1495,2500.0
2010-08-26 13:45:00,58.32,58.32,58.28,58.28,600.0,45.1573,45.1573,45.1263,45.1263,600.0
2010-08-26 13:50:00,58.29,58.29,58.27,58.28,1500.0,45.1341,45.1341,45.1186,45.1263,1500.0
2010-08-26 13:55:00,58.27,58.27,58.18,58.2,38000.0,45.1186,45.1186,45.0489,45.0644,38000.0
2010-08-26 14:00:00,58.18,58.25,58.18,58.23,3800.0,45.0489,45.1031,45.0489,45.0876,3800.0
2010-08-26 14:05:00,58.21,58.22,58.12,58.13,21300.0,45.0721,45.0799,45.0024,45.0102,21300.0
2010-08-26 14:10:00,58.13,58.13,58.01,58.07,18900.0,45.0102,45.0102,44.9173,44.9637,18900.0
2010-08-26 14:15:00,58.06,58.06,57.99,58.06,11100.0,44.956,44.956,44.9018,44.956,11100.0
2010-08-26 14:20:00,58.06,58.07,58.02,58.04,11700.0,44.956,44.9637,44.925,44.9405,11700.0
2010-08-26 14:25:00,58.05,58.08,58.03,58.06,11700.0,44.9482,44.9715,44.9327,44.956,11700.0
2010-08-26 14:30:00,58.03,58.03,57.95,58.0,9200.0,44.9327,44.9327,44.8708,44.9095,9200.0
2010-08-26 14:35:00,58.02,58.05,58.0,58.05,19700.0,44.925,44.9482,44.9095,44.9482,19700.0
2010-08-26 14:40:00,58.04,58.07,58.02,58.04,18500.0,44.9405,44.9637,44.925,44.9405,18500.0
2010-08-26 14:45:00,58.03,58.03,57.94,57.97,16700.0,44.9327,44.9327,44.8631,44.8863,16700.0
2010-08-26 14:50:00,57.98,57.99,57.95,57.95,15400.0,44.894,44.9018,44.8708,44.8708,15400.0
2010-08-26 14:55:00,57.93,57.93,57.82,57.86,38100.0,44.8553,44.8553,44.7701,44.8011,38100.0
2010-08-26 15:00:00,57.86,57.91,57.86,57.87,8500.0,44.8011,44.8398,44.8011,44.8089,8500.0
2010-08-26 15:05:00,57.88,57.93,57.85,57.93,18800.0,44.8166,44.8553,44.7934,44.8553,18800.0
2010-08-26 15:10:00,57.94,57.96,57.92,57.95,10200.0,44.8631,44.8785,44.8476,44.8708,10200.0
2010-08-26 15:15:00,57.92,58.04,57.92,58.04,8700.0,44.8476,44.9405,44.8476,44.9405,8700.0
2010-08-26 15:20:00,58.05,58.12,58.05,58.07,14700.0,44.9482,45.0024,44.9482,44.9637,14700.0
2010-08-26 15:25:00,58.05,58.05,58.0,58.05,19600.0,44.9482,44.9482,44.9095,44.9482,19600.0
2010-08-26 15:30:00,58.02,58.07,57.99,58.07,8500.0,44.925,44.9637,44.9018,44.9637,8500.0
2010-08-26 15:35:00,58.07,58.11,58.05,58.1,17500.0,44.9637,44.9947,44.9482,44.9869,17500.0
2010-08-26 15:40:00,58.09,58.23,58.08,58.23,26400.0,44.9792,45.0876,44.9715,45.0876,26400.0
2010-08-26 15:45:00,58.22,58.22,58.13,58.18,33500.0,45.0799,45.0799,45.0102,45.0489,33500.0
2010-08-26 15:50:00,58.17,58.17,58.04,58.08,28700.0,45.0411,45.0411,44.9405,44.9715,28700.0
2010-08-26 15:55:00,58.09,58.11,57.92,57.97,46100.0,44.9792,44.9947,44.8476,44.8863,46100.0
2010-08-27 09:30:00,58.37,58.4,58.28,58.28,24900.0,45.196,45.2192,45.1263,45.1263,24900.0
2010-08-27 09:35:00,58.26,58.27,58.18,58.18,6400.0,45.1108,45.1186,45.0489,45.0489,6400.0
2010-08-27 09:40:00,58.16,58.19,58.08,58.08,12600.0,45.0334,45.0566,44.9715,44.9715,12600.0
2010-08-27 09:45:00,58.05,58.12,58.05,58.06,7300.0,44.9482,45.0024,44.9482,44.956,7300.0
2010-08-27 09:50:00,58.07,58.15,58.06,58.14,14700.0,44.9637,45.0257,44.956,45.0179,14700.0
2010-08-27 09:55:00,58.13,58.21,57.87,57.88,30400.0,45.0102,45.0721,44.8089,44.8166,30400.0
2010-08-27 10:00:00,57.93,58.02,57.55,57.71,109700.0,44.8553,44.925,44.5611,44.685,109700.0
2010-08-27 10:05:00,57.71,57.72,57.49,57.68,49200.0,44.685,44.6927,44.5146,44.6617,49200.0
2010-08-27 10:10:00,57.69,58.02,57.64,57.95,78500.0,44.6695,44.925,44.6308,44.8708,78500.0
2010-08-27 10:15:00,57.95,58.06,57.95,58.03,42400.0,44.8708,44.956,44.8708,44.9327,42400.0
2010-08-27 10:20:00,57.99,58.12,57.91,58.07,33800.0,44.9018,45.0024,44.8398,44.9637,33800.0
2010-08-27 10:25:00,58.08,58.25,58.07,58.21,57300.0,44.9715,45.1031,44.9637,45.0721,57300.0
2010-08-27 10:30:00,58.21,58.36,58.19,58.24,38100.0,45.0721,45.1883,45.0566,45.0953,38100.0
2010-08-27 10:35:00,58.23,58.38,58.2,58.34,46100.0,45.0876,45.2037,45.0644,45.1728,46100.0
2010-08-27 10:40:00,58.32,58.38,58.27,58.27,12200.0,45.1573,45.2037,45.1186,45.1186,12200.0
2010-08-27 10:45:00,58.27,58.31,58.22,58.23,11400.0,45.1186,45.1495,45.0799,45.0876,11400.0
2010-08-27 10:50:00,58.23,58.28,58.2,58.22,13500.0,45.0876,45.1263,45.0644,45.0799,13500.0
2010-08-27 10:55:00,58.21,58.21,58.14,58.21,18300.0,45.0721,45.0721,45.0179,45.0721,18300.0
2010-08-27 11:00:00,58.22,58.31,58.22,58.31,18000.0,45.0799,45.1495,45.0799,45.1495,18000.0
2010-08-27 11:05:00,58.34,58.56,58.32,58.51,28300.0,45.1728,45.3431,45.1573,45.3044,28300.0
2010-08-27 11:10:00,58.51,58.58,58.48,58.56,32700.0,45.3044,45.3586,45.2812,45.3431,32700.0
2010-08-27 11:15:00,58.6,58.68,58.58,58.58,13200.0,45.3741,45.436,45.3586,45.3586,13200.0
2010-08-27 11:20:00,58.6,58.62,58.58,58.58,10800.0,45.3741,45.3896,45.3586,45.3586,10800.0
2010-08-27 11:25:00,58.64,58.68,58.59,58.64,11500.0,45.4051,45.436,45.3663,45.4051,11500.0
2010-08-27 11:30:00,58.68,58.69,58.63,58.63,9700.0,45.436,45.4438,45.3973,45.3973,9700.0
2010-08-27 11:35:00,58.62,58.62,58.58,58.58,6900.0,45.3896,45.3896,45.3586,45.3586,6900.0
2010-08-27 11:40:00,58.56,58.57,58.53,58.54,18500.0,45.3431,45.3509,45.3199,45.3276,18500.0
2010-08-27 11:45:00,58.56,58.62,58.56,58.59,5000.0,45.3431,45.3896,45.3431,45.3663,5000.0
2010-08-27 11:50:00,58.63,58.65,58.57,58.57,7000.0,45.3973,45.4128,45.3509,45.3509,7000.0
2010-08-27 11:55:00,58.57,58.59,58.55,58.57,16600.0,45.3509,45.3663,45.3354,45.3509,16600.0
2010-08-27 12:00:00,58.6,58.61,58.54,58.56,4600.0,45.3741,45.3818,45.3276,45.3431,4600.0
2010-08-27 12:05:00,58.57,58.63,58.57,58.6,6100.0,45.3509,45.3973,45.3509,45.3741,6100.0
2010-08-27 12:10:00,58.59,58.64,58.58,58.64,3300.0,45.3663,45.4051,45.3586,45.4051,3300.0
2010-08-27 12:15:00,58.65,58.7,58.65,58.7,4300.0,45.4128,45.4515,45.4128,45.4515,4300.0
2010-08-27 12:20:00,58.71,58.72,58.65,58.72,5100.0,45.4593,45.467,45.4128,45.467,5100.0
2010-08-27 12:25:00,58.69,58.7,58.64,58.66,5800.0,45.4438,45.4515,45.4051,45.4205,5800.0
2010-08-27 12:30:00,58.67,58.71,58.65,58.67,8800.0,45.4283,45.4593,45.4128,45.4283,8800.0
2010-08-27 12:35:00,58.7,58.71,58.64,58.64,2800.0,45.4515,45.4593,45.4051,45.4051,2800.0
2010-08-27 12:40:00,58.64,58.65,58.56,58.57,6100.0,45.4051,45.4128,45.3431,45.3509,6100.0
2010-08-27 12:45:00,58.56,58.61,58.54,58.57,5100.0,45.3431,45.3818,45.3276,45.3509,5100.0
2010-08-27 12:50:00,58.57,58.58,58.54,58.56,12700.0,45.3509,45.3586,45.3276,45.3431,12700.0
2010-08-27 12:55:00,58.57,58.57,58.44,58.46,76900.0,45.3509,45.3509,45.2502,45.2657,76900.0
2010-08-27 13:00:00,58.46,58.51,58.44,58.49,15700.0,45.2657,45.3044,45.2502,45.2889,15700.0
2010-08-27 13:05:00,58.49,58.51,58.48,58.51,19500.0,45.2889,45.3044,45.2812,45.3044,19500.0
2010-08-27 13:10:00,58.51,58.55,58.45,58.45,10200.0,45.3044,45.3354,45.2579,45.2579,10200.0
2010-08-27 13:15:00,58.44,58.5,58.44,58.45,21400.0,45.2502,45.2967,45.2502,45.2579,21400.0
2010-08-27 13:20:00,58.47,58.55,58.47,58.53,33500.0,45.2734,45.3354,45.2734,45.3199,33500.0
2010-08-27 13:25:00,58.52,58.61,58.52,58.61,70000.0,45.3121,45.3818,45.3121,45.3818,70000.0
2010-08-27 13:30:00,58.62,58.71,58.6,58.69,38600.0,45.3896,45.4593,45.3741,45.4438,38600.0
2010-08-27 13:35:00,58.69,58.77,58.66,58.66,29400.0,45.4438,45.5057,45.4205,45.4205,29400.0
2010-08-27 13:40:00,58.68,58.71,58.65,58.65,11900.0,45.436,45.4593,45.4128,45.4128,11900.0
2010-08-27 13:45:00,58.66,58.68,58.65,58.65,21700.0,45.4205,45.436,45.4128,45.4128,21700.0
2010-08-27 13:50:00,58.64,58.71,58.63,58.71,1900.0,45.4051,45.4593,45.3973,45.4593,1900.0
2010-08-27 13:55:00,58.71,58.78,58.68,58.78,21700.0,45.4593,45.5135,45.436,45.5135,21700.0
2010-08-27 14:00:00,58.8,58.84,58.78,58.79,3100.0,45.529,45.5599,45.5135,45.5212,3100.0
2010-08-27 14:05:00,58.77,58.77,58.67,58.74,5000.0,45.5057,45.5057,45.4283,45.4825,5000.0
2010-08-27 14:10:00,58.77,58.78,58.71,58.71,2500.0,45.5057,45.5135,45.4593,45.4593,2500.0
2010-08-27 14:15:00,58.68,58.76,58.68,58.75,32100.0,45.436,45.498,45.436,45.4902,32100.0
2010-08-27 14:20:00,58.74,58.77,58.72,58.74,3200.0,45.4825,45.5057,45.467,45.4825,3200.0
2010-08-27 14:25:00,58.73,58.75,58.73,58.73,6600.0,45.4747,45.4902,45.4747,45.4747,6600.0
2010-08-27 14:30:00,58.79,58.82,58.79,58.8,1400.0,45.5212,45.5444,45.5212,45.529,1400.0
2010-08-27 14:35:00,58.81,58.86,58.81,58.86,3200.0,45.5367,45.5754,45.5367,45.5754,3200.0
2010-08-27 14:40:00,58.89,58.89,58.84,58.87,9900.0,45.5986,45.5986,45.5599,45.5832,9900.0
2010-08-27 14:45:00,58.88,58.9,58.85,58.85,2500.0,45.5909,45.6064,45.5677,45.5677,2500.0
2010-08-27 14:50:00,58.81,58.84,58.78,58.78,1000.0,45.5367,45.5599,45.5135,45.5135,1000.0
2010-08-27 14:55:00,58.79,58.8,58.78,58.79,3600.0,45.5212,45.529,45.5135,45.5212,3600.0
2010-08-27 15:00:00,58.81,58.81,58.74,58.76,1400.0,45.5367,45.5367,45.4825,45.498,1400.0
2010-08-27 15:05:00,58.73,58.74,58.73,58.74,800.0,45.4747,45.4825,45.4747,45.4825,800.0
2010-08-27 15:10:00,58.75,58.81,58.74,58.76,18400.0,45.4902,45.5367,45.4825,45.498,18400.0
2010-08-27 15:15:00,58.79,58.79,58.72,58.74,12200.0,45.5212,45.5212,45.467,45.4825,12200.0
2010-08-27 15:20:00,58.74,58.87,58.74,58.87,21700.0,45.4825,45.5832,45.4825,45.5832,21700.0
2010-08-27 15:25:00,58.87,58.93,58.84,58.93,8800.0,45.5832,45.6296,45.5599,45.6296,8800.0
2010-08-27 15:30:00,58.93,58.94,58.85,58.85,8700.0,45.6296,45.6374,45.5677,45.5677,8700.0
2010-08-27 15:35:00,58.86,58.89,58.85,58.86,1800.0,45.5754,45.5986,45.5677,45.5754,1800.0
2010-08-27 15:40:00,58.85,58.95,58.85,58.95,5900.0,45.5677,45.6451,45.5677,45.6451,5900.0
2010-08-27 15:45:00,58.95,58.96,58.91,58.93,9400.0,45.6451,45.6528,45.6141,45.6296,9400.0
2010-08-27 15:50:00,58.93,58.99,58.93,58.95,17900.0,45.6296,45.6761,45.6296,45.6451,17900.0
2010-08-27 15:55:00,58.95,58.98,58.9,58.95,61000.0,45.6451,45.6683,45.6064,45.6451,61000.0
2010-08-30 09:30:00,58.78,58.82,58.74,58.76,12700.0,45.5135,45.5444,45.4825,45.498,12700.0
2010-08-30 09:35:00,58.78,58.89,58.78,58.86,15700.0,45.5135,45.5986,45.5135,45.5754,15700.0
2010-08-30 09:40:00,58.88,58.92,58.85,58.87,6900.0,45.5909,45.6219,45.5677,45.5832,6900.0
2010-08-30 09:45:00,58.91,58.95,58.91,58.94,8900.0,45.6141,45.6451,45.6141,45.6374,8900.0
2010-08-30 09:50:00,58.92,58.95,58.85,58.87,4600.0,45.6219,45.6451,45.5677,45.5832,4600.0
2010-08-30 09:55:00,58.87,58.95,58.87,58.94,3500.0,45.5832,45.6451,45.5832,45.6374,3500.0
2010-08-30 10:00:00,58.94,58.94,58.85,58.89,4100.0,45.6374,45.6374,45.5677,45.5986,4100.0
2010-08-30 10:05:00,58.91,58.95,58.87,58.88,4700.0,45.6141,45.6451,45.5832,45.5909,4700.0
2010-08-30 10:10:00,58.84,58.88,58.84,58.88,1600.0,45.5599,45.5909,45.5599,45.5909,1600.0
2010-08-30 10:15:00,58.89,58.89,58.69,58.74,19700.0,45.5986,45.5986,45.4438,45.4825,19700.0
2010-08-30 10:20:00,58.73,58.76,58.69,58.74,25400.0,45.4747,45.498,45.4438,45.4825,25400.0
2010-08-30 10:25:00,58.69,58.71,58.66,58.71,4500.0,45.4438,45.4593,45.4205,45.4593,4500.0
2010-08-30 10:30:00,58.69,58.71,58.64,58.68,14500.0,45.4438,45.4593,45.4051,45.436,14500.0
2010-08-30 10:35:00,58.68,58.72,58.68,58.7,15500.0,45.436,45.467,45.436,45.4515,15500.0
2010-08-30 10:40:00,58.7,58.7,58.65,58.69,2600.0,45.4515,45.4515,45.4128,45.4438,2600.0
2010-08-30 10:45:00,58.66,58.76,58.65,58.74,11400.0,45.4205,45.498,45.4128,45.4825,11400.0
2010-08-30 10:50:00,58.77,58.82,58.77,58.81,2900.0,45.5057,45.5444,45.5057,45.5367,2900.0
2010-08-30 10:55:00,58.84,58.84,58.8,58.8,1100.0,45.5599,45.5599,45.529,45.529,1100.0
2010-08-30 11:00:00,58.8,58.81,58.73,58.73,3700.0,45.529,45.5367,45.4747,45.4747,3700.0
2010-08-30 11:05:00,58.74,58.75,58.7,58.7,3000.0,45.4825,45.4902,45.4515,45.4515,3000.0
2010-08-30 11:10:00,58.75,58.75,58.69,58.69,3900.0,45.4902,45.4902,45.4438,45.4438,3900.0
2010-08-30 11:15:00,58.7,58.74,58.68,58.74,4000.0,45.4515,45.4825,45.436,45.4825,4000.0
2010-08-30 11:20:00,58.73,58.75,58.67,58.67,13800.0,45.4747,45.4902,45.4283,45.4283,13800.0
2010-08-30 11:25:00,58.68,58.72,58.67,58.7,2700.0,45.436,45.467,45.4283,45.4515,2700.0
2010-08-30 11:30:00,58.7,58.72,58.67,58.67,2100.0,45.4515,45.467,45.4283,45.4283,2100.0
2010-08-30 11:35:00,58.68,58.7,58.65,58.65,1400.0,45.436,45.4515,45.4128,45.4128,1400.0
2010-08-30 11:40:00,58.63,58.65,58.56,58.56,6100.0,45.3973,45.4128,45.3431,45.3431,6100.0
2010-08-30 11:45:00,58.55,58.55,58.51,58.54,10500.0,45.3354,45.3354,45.3044,45.3276,10500.0
2010-08-30 11:50:00,58.56,58.57,58.53,58.53,1200.0,45.3431,45.3509,45.3199,45.3199,1200.0
2010-08-30 11:55:00,58.5,58.56,58.5,58.56,1500.0,45.2967,45.3431,45.2967,45.3431,1500.0
2010-08-30 12:00:00,58.56,58.57,58.55,58.55,800.0,45.3431,45.3509,45.3354,45.3354,800.0
2010-08-30 12:05:00,58.55,58.56,58.53,58.56,6600.0,45.3354,45.3431,45.3199,45.3431,6600.0
2010-08-30 12:10:00,58.56,58.58,58.56,58.57,1200.0,45.3431,45.3586,45.3431,45.3509,1200.0
2010-08-30 12:15:00,58.56,58.57,58.54,58.55,2900.0,45.3431,45.3509,45.3276,45.3354,2900.0
2010-08-30 12:20:00,58.56,58.58,58.56,58.58,300.0,45.3431,45.3586,45.3431,45.3586,300.0
2010-08-30 12:25:00,58.55,58.57,58.52,58.57,9000.0,45.3354,45.3509,45.3121,45.3509,9000.0
2010-08-30 12:30:00,58.56,58.57,58.53,58.55,4100.0,45.3431,45.3509,45.3199,45.3354,4100.0
2010-08-30 12:35:00,58.57,58.61,58.57,58.6,2200.0,45.3509,45.3818,45.3509,45.3741,2200.0
2010-08-30 12:40:00,58.63,58.64,58.62,58.63,9700.0,45.3973,45.4051,45.3896,45.3973,9700.0
2010-08-30 12:45:00,58.64,58.73,58.64,58.69,9900.0,45.4051,45.4747,45.4051,45.4438,9900.0
2010-08-30 12:50:00,58.68,58.69,58.66,58.66,1700.0,45.436,45.4438,45.4205,45.4205,1700.0
2010-08-30 12:55:00,58.66,58.68,58.61,58.62,6400.0,45.4205,45.436,45.3818,45.3896,6400.0
2010-08-30 13:00:00,58.6,58.63,58.6,58.62,3000.0,45.3741,45.3973,45.3741,45.3896,3000.0
2010-08-30 13:05:00,58.62,58.64,58.62,58.63,1000.0,45.3896,45.4051,45.3896,45.3973,1000.0
2010-08-30 13:10:00,58.63,58.67,58.61,58.61,3500.0,45.3973,45.4283,45.3818,45.3818,3500.0
2010-08-30 13:15:00,58.61,58.67,58.59,58.64,2900.0,45.3818,45.4283,45.3663,45.4051,2900.0
2010-08-30 13:20:00,58.61,58.61,58.53,58.57,6800.0,45.3818,45.3818,45.3199,45.3509,6800.0
2010-08-30 13:25:00,58.56,58.56,58.44,58.46,4100.0,45.3431,45.3431,45.2502,45.2657,4100.0
2010-08-30 13:30:00,58.46,58.5,58.46,58.5,1400.0,45.2657,45.2967,45.2657,45.2967,1400.0
2010-08-30 13:35:00,58.49,58.49,58.49,58.49,100.0,45.2889,45.2889,45.2889,45.2889,100.0
2010-08-30 13:40:00,58.44,58.52,58.44,58.52,4100.0,45.2502,45.3121,45.2502,45.3121,4100.0
2010-08-30 13:45:00,58.52,58.52,58.5,58.5,1700.0,45.3121,45.3121,45.2967,45.2967,1700.0
2010-08-30 13:50:00,58.52,58.53,58.5,58.5,20600.0,45.3121,45.3199,45.2967,45.2967,20600.0
2010-08-30 13:55:00,58.48,58.51,58.46,58.46,6600.0,45.2812,45.3044,45.2657,45.2657,6600.0
2010-08-30 14:00:00,58.47,58.51,58.47,58.47,800.0,45.2734,45.3044,45.2734,45.2734,800.0
2010-08-30 14:05:00,58.45,58.49,58.37,58.38,7800.0,45.2579,45.2889,45.196,45.2037,7800.0
2010-08-30 14:10:00,58.4,58.42,58.36,58.36,5000.0,45.2192,45.2347,45.1883,45.1883,5000.0
2010-08-30 14:15:00,58.35,58.4,58.35,58.4,7000.0,45.1805,45.2192,45.1805,45.2192,7000.0
2010-08-30 14:20:00,58.4,58.4,58.4,58.4,200.0,45.2192,45.2192,45.2192,45.2192,200.0
2010-08-30 14:25:00,58.37,58.49,58.36,58.48,17500.0,45.196,45.2889,45.1883,45.2812,17500.0
2010-08-30 14:30:00,58.47,58.54,58.47,58.51,2400.0,45.2734,45.3276,45.2734,45.3044,2400.0
2010-08-30 14:35:00,58.49,58.5,58.45,58.46,2500.0,45.2889,45.2967,45.2579,45.2657,2500.0
2010-08-30 14:40:00,58.49,58.53,58.48,58.51,2900.0,45.2889,45.3199,45.2812,45.3044,2900.0
2010-08-30 14:45:00,58.48,58.49,58.41,58.43,3800.0,45.2812,45.2889,45.227,45.2425,3800.0
2010-08-30 14:50:00,58.43,58.49,58.41,58.49,5000.0,45.2425,45.2889,45.227,45.2889,5000.0
2010-08-30 14:55:00,58.51,58.51,58.47,58.47,2400.0,45.3044,45.3044,45.2734,45.2734,2400.0
2010-08-30 15:00:00,58.47,58.49,58.43,58.43,6300.0,45.2734,45.2889,45.2425,45.2425,6300.0
2010-08-30 15:05:00,58.44,58.47,58.38,58.38,2300.0,45.2502,45.2734,45.2037,45.2037,2300.0
2010-08-30 15:10:00,58.39,58.42,58.38,58.38,17500.0,45.2115,45.2347,45.2037,45.2037,17500.0
2010-08-30 15:15:00,58.35,58.36,58.27,58.27,3300.0,45.1805,45.1883,45.1186,45.1186,3300.0
2010-08-30 15:20:00,58.3,58.35,58.29,58.33,14000.0,45.1418,45.1805,45.1341,45.165,14000.0
2010-08-30 15:25:00,58.34,58.35,58.29,58.29,2900.0,45.1728,45.1805,45.1341,45.1341,2900.0
2010-08-30 15:30:00,58.27,58.28,58.27,58.28,600.0,45.1186,45.1263,45.1186,45.1263,600.0
2010-08-30 15:35:00,58.28,58.35,58.28,58.34,2500.0,45.1263,45.1805,45.1263,45.1728,2500.0
2010-08-30 15:40:00,58.34,58.34,58.3,58.32,7800.0,45.1728,45.1728,45.1418,45.1573,7800.0
2010-08-30 15:45:00,58.31,58.31,58.2,58.23,22300.0,45.1495,45.1495,45.0644,45.0876,22300.0
2010-08-30 15:50:00,58.21,58.24,58.2,58.2,48100.0,45.0721,45.0953,45.0644,45.0644,48100.0
2010-08-30 15:55:00,58.2,58.21,58.08,58.09,116800.0,45.0644,45.0721,44.9715,44.9792,116800.0
2010-08-31 09:30:00,57.85,57.91,57.82,57.85,17600.0,44.7934,44.8398,44.7701,44.7934,17600.0
2010-08-31 09:35:00,57.83,57.84,57.74,57.75,23400.0,44.7779,44.7856,44.7082,44.7159,23400.0
2010-08-31 09:40:00,57.75,57.77,57.64,57.69,42300.0,44.7159,44.7314,44.6308,44.6695,42300.0
2010-08-31 09:45:00,57.7,58.04,57.69,58.03,62300.0,44.6772,44.9405,44.6695,44.9327,62300.0
2010-08-31 09:50:00,58.02,58.05,57.93,58.02,77800.0,44.925,44.9482,44.8553,44.925,77800.0
2010-08-31 09:55:00,58.05,58.06,57.84,57.96,49100.0,44.9482,44.956,44.7856,44.8785,49100.0
2010-08-31 10:00:00,57.93,58.24,57.9,58.16,97800.0,44.8553,45.0953,44.8321,45.0334,97800.0
2010-08-31 10:05:00,58.13,58.24,58.13,58.21,14100.0,45.0102,45.0953,45.0102,45.0721,14100.0
2010-08-31 10:10:00,58.28,58.37,58.28,58.34,22500.0,45.1263,45.196,45.1263,45.1728,22500.0
2010-08-31 10:15:00,58.32,58.36,58.2,58.2,94200.0,45.1573,45.1883,45.0644,45.0644,94200.0
2010-08-31 10:20:00,58.21,58.25,58.18,58.18,4100.0,45.0721,45.1031,45.0489,45.0489,4100.0
2010-08-31 10:25:00,58.19,58.28,58.17,58.28,8400.0,45.0566,45.1263,45.0411,45.1263,8400.0
2010-08-31 10:30:00,58.27,58.34,58.23,58.27,12800.0,45.1186,45.1728,45.0876,45.1186,12800.0
2010-08-31 10:35:00,58.28,58.29,58.1,58.13,41100.0,45.1263,45.1341,44.9869,45.0102,41100.0
2010-08-31 10:40:00,58.13,58.17,58.05,58.17,12900.0,45.0102,45.0411,44.9482,45.0411,12900.0
2010-08-31 10:45:00,58.14,58.15,58.1,58.13,21400.0,45.0179,45.0257,44.9869,45.0102,21400.0
2010-08-31 10:50:00,58.15,58.26,58.14,58.22,11700.0,45.0257,45.1108,45.0179,45.0799,11700.0
2010-08-31 10:55:00,58.19,58.29,58.19,58.28,25900.0,45.0566,45.1341,45.0566,45.1263,25900.0
2010-08-31 11:00:00,58.27,58.33,58.27,58.28,18100.0,45.1186,45.165,45.1186,45.1263,18100.0
2010-08-31 11:05:00,58.29,58.31,58.15,58.18,13500.0,45.1341,45.1495,45.0257,45.0489,13500.0
2010-08-31 11:10:00,58.18,58.18,58.09,58.16,9900.0,45.0489,45.0489,44.9792,45.0334,9900.0
2010-08-31 11:15:00,58.18,58.24,58.18,58.19,9400.0,45.0489,45.0953,45.0489,45.0566,9400.0
2010-08-31 11:20:00,58.16,58.3,58.16,58.28,2800.0,45.0334,45.1418,45.0334,45.1263,2800.0
2010-08-31 11:25:00,58.31,58.34,58.26,58.26,27200.0,45.1495,45.1728,45.1108,45.1108,27200.0
2010-08-31 11:30:00,58.27,58.34,58.25,58.34,2100.0,45.1186,45.1728,45.1031,45.1728,2100.0
2010-08-31 11:35:00,58.35,58.39,58.33,58.33,11300.0,45.1805,45.2115,45.165,45.165,11300.0
2010-08-31 11:40:00,58.34,58.39,58.33,58.33,3300.0,45.1728,45.2115,45.165,45.165,3300.0
2010-08-31 11:45:00,58.32,58.33,58.31,58.31,2600.0,45.1573,45.165,45.1495,45.1495,2600.0
2010-08-31 11:50:00,58.32,58.44,58.31,58.44,128000.0,45.1573,45.2502,45.1495,45.2502,128000.0
2010-08-31 11:55:00,58.41,58.42,58.35,58.35,4700.0,45.227,45.2347,45.1805,45.1805,4700.0
2010-08-31 12:00:00,58.39,58.4,58.35,58.36,3200.0,45.2115,45.2192,45.1805,45.1883,3200.0
2010-08-31 12:05:00,58.35,58.38,58.32,58.32,3500.0,45.1805,45.2037,45.1573,45.1573,3500.0
2010-08-31 12:10:00,58.29,58.3,58.28,58.29,1600.0,45.1341,45.1418,45.1263,45.1341,1600.0
2010-08-31 12:15:00,58.27,58.29,58.27,58.28,500.0,45.1186,45.1341,45.1186,45.1263,500.0
2010-08-31 12:20:00,58.29,58.29,58.27,58.28,400.0,45.1341,45.1341,45.1186,45.1263,400.0
2010-08-31 12:25:00,58.27,58.28,58.24,58.26,1900.0,45.1186,45.1263,45.0953,45.1108,1900.0
2010-08-31 12:30:00,58.25,58.31,58.25,58.31,1500.0,45.1031,45.1495,45.1031,45.1495,1500.0
2010-08-31 12:35:00,58.31,58.31,58.28,58.28,5000.0,45.1495,45.1495,45.1263,45.1263,5000.0
2010-08-31 12:40:00,58.27,58.27,58.18,58.19,17900.0,45.1186,45.1186,45.0489,45.0566,17900.0
2010-08-31 12:45:00,58.2,58.26,58.2,58.25,5900.0,45.0644,45.1108,45.0644,45.1031,5900.0
2010-08-31 12:50:00,58.26,58.27,58.2,58.2,5300.0,45.1108,45.1186,45.0644,45.0644,5300.0
2010-08-31 12:55:00,58.17,58.19,58.12,58.12,19800.0,45.0411,45.0566,45.0024,45.0024,19800.0
2010-08-31 13:00:00,58.12,58.23,58.12,58.19,25800.0,45.0024,45.0876,45.0024,45.0566,25800.0
2010-08-31 13:05:00,58.18,58.22,58.18,58.21,3300.0,45.0489,45.0799,45.0489,45.0721,3300.0
2010-08-31 13:10:00,58.21,58.26,58.21,58.26,1700.0,45.0721,45.1108,45.0721,45.1108,1700.0
2010-08-31 13:15:00,58.29,58.29,58.23,58.23,2600.0,45.1341,45.1341,45.0876,45.0876,2600.0
2010-08-31 13:20:00,58.25,58.31,58.25,58.27,7600.0,45.1031,45.1495,45.1031,45.1186,7600.0
2010-08-31 13:25:00,58.25,58.29,58.25,58.29,1200.0,45.1031,45.1341,45.1031,45.1341,1200.0
2010-08-31 13:30:00,58.32,58.33,58.27,58.27,4900.0,45.1573,45.165,45.1186,45.1186,4900.0
2010-08-31 13:35:00,58.28,58.33,58.25,58.33,5800.0,45.1263,45.165,45.1031,45.165,5800.0
2010-08-31 13:40:00,58.33,58.33,58.29,58.29,5500.0,45.165,45.165,45.1341,45.1341,5500.0
2010-08-31 13:45:00,58.31,58.31,58.27,58.27,2300.0,45.1495,45.1495,45.1186,45.1186,2300.0
2010-08-31 13:50:00,58.26,58.28,58.25,58.25,1000.0,45.1108,45.1263,45.1031,45.1031,1000.0
2010-08-31 13:55:00,58.26,58.29,58.26,58.27,1900.0,45.1108,45.1341,45.1108,45.1186,1900.0
2010-08-31 14:00:00,58.31,58.32,58.16,58.22,25200.0,45.1495,45.1573,45.0334,45.0799,25200.0
2010-08-31 14:05:00,58.16,58.37,58.16,58.32,10000.0,45.0334,45.196,45.0334,45.1573,10000.0
2010-08-31 14:10:00,58.35,58.36,58.31,58.31,6700.0,45.1805,45.1883,45.1495,45.1495,6700.0
2010-08-31 14:15:00,58.29,58.29,58.12,58.12,12200.0,45.1341,45.1341,45.0024,45.0024,12200.0
2010-08-31 14:20:00,58.1,58.14,58.06,58.08,1800.0,44.9869,45.0179,44.956,44.9715,1800.0
2010-08-31 14:25:00,58.1,58.11,58.03,58.1,7000.0,44.9869,44.9947,44.9327,44.9869,7000.0
2010-08-31 14:30:00,58.1,58.1,58.04,58.05,11400.0,44.9869,44.9869,44.9405,44.9482,11400.0
2010-08-31 14:35:00,58.07,58.08,57.92,57.92,11500.0,44.9637,44.9715,44.8476,44.8476,11500.0
2010-08-31 14:40:00,57.94,57.97,57.89,57.9,11800.0,44.8631,44.8863,44.8243,44.8321,11800.0
2010-08-31 14:45:00,57.89,57.9,57.82,57.82,5000.0,44.8243,44.8321,44.7701,44.7701,5000.0
2010-08-31 14:50:00,57.82,57.96,57.82,57.96,16900.0,44.7701,44.8785,44.7701,44.8785,16900.0
2010-08-31 14:55:00,57.93,57.94,57.88,57.88,13700.0,44.8553,44.8631,44.8166,44.8166,13700.0
2010-08-31 15:00:00,57.88,58.0,57.88,57.98,6500.0,44.8166,44.9095,44.8166,44.894,6500.0
2010-08-31 15:05:00,57.97,57.97,57.9,57.96,20500.0,44.8863,44.8863,44.8321,44.8785,20500.0
2010-08-31 15:10:00,57.93,57.94,57.84,57.87,14400.0,44.8553,44.8631,44.7856,44.8089,14400.0
2010-08-31 15:15:00,57.88,57.94,57.85,57.91,29600.0,44.8166,44.8631,44.7934,44.8398,29600.0
2010-08-31 15:20:00,57.93,57.94,57.87,57.88,20100.0,44.8553,44.8631,44.8089,44.8166,20100.0
2010-08-31 15:25:00,57.88,57.94,57.86,57.94,9100.0,44.8166,44.8631,44.8011,44.8631,9100.0
2010-08-31 15:30:00,57.94,58.04,57.94,57.98,18600.0,44.8631,44.9405,44.8631,44.894,18600.0
2010-08-31 15:35:00,57.98,57.99,57.85,57.88,33700.0,44.894,44.9018,44.7934,44.8166,33700.0
2010-08-31 15:40:00,57.9,58.02,57.9,58.01,22000.0,44.8321,44.925,44.8321,44.9173,22000.0
2010-08-31 15:45:00,58.02,58.24,58.0,58.16,38700.0,44.925,45.0953,44.9095,45.0334,38700.0
2010-08-31 15:50:00,58.15,58.17,57.99,58.01,27100.0,45.0257,45.0411,44.9018,44.9173,27100.0
2010-08-31 15:55:00,58.02,58.1,58.01,58.09,67200.0,44.925,44.9869,44.9173,44.9792,67200.0
2010-09-01 09:30:00,58.83,59.02,58.83,58.98,121000.0,45.5522,45.6993,45.5522,45.6683,121000.0
2010-09-01 09:35:00,58.99,58.99,58.86,58.9,26300.0,45.6761,45.6761,45.5754,45.6064,26300.0
2010-09-01 09:40:00,58.92,58.96,58.86,58.86,23400.0,45.6219,45.6528,45.5754,45.5754,23400.0
2010-09-01 09:45:00,58.85,58.89,58.85,58.85,21400.0,45.5677,45.5986,45.5677,45.5677,21400.0
2010-09-01 09:50:00,58.86,59.06,58.86,59.02,98500.0,45.5754,45.7303,45.5754,45.6993,98500.0
2010-09-01 09:55:00,59.02,59.12,58.95,59.06,32500.0,45.6993,45.7767,45.6451,45.7303,32500.0
2010-09-01 10:00:00,59.1,59.56,59.02,59.53,126800.0,45.7612,46.1174,45.6993,46.0942,126800.0
2010-09-01 10:05:00,59.53,59.61,59.51,59.52,56400.0,46.0942,46.1561,46.0787,46.0864,56400.0
2010-09-01 10:10:00,59.52,59.61,59.51,59.61,50200.0,46.0864,46.1561,46.0787,46.1561,50200.0
2010-09-01 10:15:00,59.6,59.67,59.57,59.59,16600.0,46.1484,46.2026,46.1252,46.1406,16600.0
2010-09-01 10:20:00,59.58,59.6,59.55,59.57,27200.0,46.1329,46.1484,46.1097,46.1252,27200.0
2010-09-01 10:25:00,59.55,59.57,59.52,59.55,4100.0,46.1097,46.1252,46.0864,46.1097,4100.0
2010-09-01 10:30:00,59.56,59.65,59.55,59.62,18500.0,46.1174,46.1871,46.1097,46.1639,18500.0
2010-09-01 10:35:00,59.63,59.63,59.58,59.62,7700.0,46.1716,46.1716,46.1329,46.1639,7700.0
2010-09-01 10:40:00,59.65,59.65,59.6,59.63,7800.0,46.1871,46.1871,46.1484,46.1716,7800.0
2010-09-01 10:45:00,59.61,59.65,59.6,59.62,8700.0,46.1561,46.1871,46.1484,46.1639,8700.0
2010-09-01 10:50:00,59.63,59.77,59.63,59.73,18700.0,46.1716,46.28,46.1716,46.2491,18700.0
2010-09-01 10:55:00,59.75,59.77,59.7,59.7,9400.0,46.2645,46.28,46.2258,46.2258,9400.0
2010-09-01 11:00:00,59.73,59.75,59.72,59.73,10500.0,46.2491,46.2645,46.2413,46.2491,10500.0
2010-09-01 11:05:00,59.73,59.73,59.66,59.67,3700.0,46.2491,46.2491,46.1949,46.2026,3700.0
2010-09-01 11:10:00,59.66,59.7,59.66,59.7,19700.0,46.1949,46.2258,46.1949,46.2258,19700.0
2010-09-01 11:15:00,59.71,59.71,59.67,59.68,10800.0,46.2336,46.2336,46.2026,46.2103,10800.0
2010-09-01 11:20:00,59.69,59.69,59.67,59.69,4400.0,46.2181,46.2181,46.2026,46.2181,4400.0
2010-09-01 11:25:00,59.68,59.71,59.67,59.68,1500.0,46.2103,46.2336,46.2026,46.2103,1500.0
2010-09-01 11:30:00,59.71,59.76,59.71,59.75,6300.0,46.2336,46.2723,46.2336,46.2645,6300.0
2010-09-01 11:35:00,59.76,59.77,59.71,59.72,10200.0,46.2723,46.28,46.2336,46.2413,10200.0
2010-09-01 11:40:00,59.72,59.75,59.7,59.75,4600.0,46.2413,46.2645,46.2258,46.2645,4600.0
2010-09-01 11:45:00,59.77,59.77,59.71,59.72,11600.0,46.28,46.28,46.2336,46.2413,11600.0
2010-09-01 11:50:00,59.73,59.81,59.73,59.79,9800.0,46.2491,46.311,46.2491,46.2955,9800.0
2010-09-01 11:55:00,59.79,59.79,59.73,59.73,54100.0,46.2955,46.2955,46.2491,46.2491,54100.0
2010-09-01 12:00:00,59.74,59.76,59.73,59.73,3600.0,46.2568,46.2723,46.2491,46.2491,3600.0
2010-09-01 12:05:00,59.73,59.74,59.71,59.72,6100.0,46.2491,46.2568,46.2336,46.2413,6100.0
2010-09-01 12:10:00,59.71,59.72,59.7,59.72,5400.0,46.2336,46.2413,46.2258,46.2413,5400.0
2010-09-01 12:15:00,59.72,59.74,59.7,59.7,2900.0,46.2413,46.2568,46.2258,46.2258,2900.0
2010-09-01 12:20:00,59.7,59.71,59.66,59.66,8300.0,46.2258,46.2336,46.1949,46.1949,8300.0
2010-09-01 12:25:00,59.66,59.66,59.64,59.65,2600.0,46.1949,46.1949,46.1794,46.1871,2600.0
2010-09-01 12:30:00,59.66,59.67,59.65,59.65,2500.0,46.1949,46.2026,46.1871,46.1871,2500.0
2010-09-01 12:35:00,59.64,59.65,59.64,59.65,4600.0,46.1794,46.1871,46.1794,46.1871,4600.0
2010-09-01 12:40:00,59.64,59.65,59.63,59.65,2100.0,46.1794,46.1871,46.1716,46.1871,2100.0
2010-09-01 12:45:00,59.65,59.67,59.65,59.65,5300.0,46.1871,46.2026,46.1871,46.1871,5300.0
2010-09-01 12:50:00,59.64,59.65,59.63,59.64,4900.0,46.1794,46.1871,46.1716,46.1794,4900.0
2010-09-01 12:55:00,59.66,59.67,59.66,59.67,7100.0,46.1949,46.2026,46.1949,46.2026,7100.0
2010-09-01 13:00:00,59.66,59.67,59.65,59.66,4400.0,46.1949,46.2026,46.1871,46.1949,4400.0
2010-09-01 13:05:00,59.67,59.7,59.67,59.7,3600.0,46.2026,46.2258,46.2026,46.2258,3600.0
2010-09-01 13:10:00,59.71,59.73,59.7,59.72,3900.0,46.2336,46.2491,46.2258,46.2413,3900.0
2010-09-01 13:15:00,59.72,59.72,59.69,59.71,6300.0,46.2413,46.2413,46.2181,46.2336,6300.0
2010-09-01 13:20:00,59.71,59.72,59.7,59.7,2700.0,46.2336,46.2413,46.2258,46.2258,2700.0
2010-09-01 13:25:00,59.7,59.71,59.68,59.7,18500.0,46.2258,46.2336,46.2103,46.2258,18500.0
2010-09-01 13:30:00,59.71,59.72,59.7,59.71,2000.0,46.2336,46.2413,46.2258,46.2336,2000.0
2010-09-01 13:35:00,59.73,59.74,59.72,59.73,4200.0,46.2491,46.2568,46.2413,46.2491,4200.0
2010-09-01 13:40:00,59.72,59.74,59.72,59.74,1800.0,46.2413,46.2568,46.2413,46.2568,1800.0
2010-09-01 13:45:00,59.75,59.79,59.75,59.79,10000.0,46.2645,46.2955,46.2645,46.2955,10000.0
2010-09-01 13:50:00,59.79,59.79,59.77,59.79,4400.0,46.2955,46.2955,46.28,46.2955,4400.0
2010-09-01 13:55:00,59.78,59.78,59.72,59.76,7300.0,46.2878,46.2878,46.2413,46.2723,7300.0
2010-09-01 14:00:00,59.75,59.77,59.72,59.73,5200.0,46.2645,46.28,46.2413,46.2491,5200.0
2010-09-01 14:05:00,59.75,59.8,59.73,59.74,12200.0,46.2645,46.3033,46.2491,46.2568,12200.0
2010-09-01 14:10:00,59.72,59.72,59.65,59.66,13900.0,46.2413,46.2413,46.1871,46.1949,13900.0
2010-09-01 14:15:00,59.65,59.68,59.65,59.65,8900.0,46.1871,46.2103,46.1871,46.1871,8900.0
2010-09-01 14:20:00,59.65,59.7,59.63,59.64,23200.0,46.1871,46.2258,46.1716,46.1794,23200.0
2010-09-01 14:25:00,59.63,59.68,59.61,59.68,9600.0,46.1716,46.2103,46.1561,46.2103,9600.0
2010-09-01 14:30:00,59.7,59.7,59.69,59.69,5300.0,46.2258,46.2258,46.2181,46.2181,5300.0
2010-09-01 14:35:00,59.68,59.68,59.61,59.61,7900.0,46.2103,46.2103,46.1561,46.1561,7900.0
2010-09-01 14:40:00,59.63,59.67,59.62,59.65,16600.0,46.1716,46.2026,46.1639,46.1871,16600.0
2010-09-01 14:45:00,59.64,59.65,59.61,59.64,9900.0,46.1794,46.1871,46.1561,46.1794,9900.0
2010-09-01 14:50:00,59.65,59.67,59.64,59.64,12700.0,46.1871,46.2026,46.1794,46.1794,12700.0
2010-09-01 14:55:00,59.63,59.67,59.63,59.66,6400.0,46.1716,46.2026,46.1716,46.1949,6400.0
2010-09-01 15:00:00,59.67,59.67,59.61,59.64,6000.0,46.2026,46.2026,46.1561,46.1794,6000.0
2010-09-01 15:05:00,59.65,59.74,59.65,59.71,8900.0,46.1871,46.2568,46.1871,46.2336,8900.0
2010-09-01 15:10:00,59.72,59.75,59.72,59.75,1500.0,46.2413,46.2645,46.2413,46.2645,1500.0
2010-09-01 15:15:00,59.74,59.74,59.71,59.71,3100.0,46.2568,46.2568,46.2336,46.2336,3100.0
2010-09-01 15:20:00,59.72,59.74,59.67,59.67,24200.0,46.2413,46.2568,46.2026,46.2026,24200.0
2010-09-01 15:25:00,59.67,59.69,59.62,59.68,7700.0,46.2026,46.2181,46.1639,46.2103,7700.0
2010-09-01 15:30:00,59.66,59.74,59.65,59.73,17500.0,46.1949,46.2568,46.1871,46.2491,17500.0
2010-09-01 15:35:00,59.74,59.79,59.72,59.76,11500.0,46.2568,46.2955,46.2413,46.2723,11500.0
2010-09-01 15:40:00,59.76,59.84,59.76,59.83,19500.0,46.2723,46.3342,46.2723,46.3265,19500.0
2010-09-01 15:45:00,59.86,59.89,59.78,59.79,27500.0,46.3497,46.3729,46.2878,46.2955,27500.0
2010-09-01 15:50:00,59.81,59.83,59.74,59.75,18000.0,46.311,46.3265,46.2568,46.2645,18000.0
2010-09-01 15:55:00,59.75,59.85,59.75,59.84,87700.0,46.2645,46.342,46.2645,46.3342,87700.0
2010-09-02 09:30:00,59.94,59.96,59.88,59.91,64800.0,46.4117,46.4271,46.3652,46.3884,64800.0
2010-09-02 09:35:00,59.9,59.96,59.85,59.96,12600.0,46.3807,46.4271,46.342,46.4271,12600.0
2010-09-02 09:40:00,59.87,59.92,59.87,59.92,5300.0,46.3575,46.3962,46.3575,46.3962,5300.0
2010-09-02 09:45:00,59.9,60.03,59.88,60.03,9600.0,46.3807,46.4813,46.3652,46.4813,9600.0
2010-09-02 09:50:00,60.03,60.06,60.02,60.04,50600.0,46.4813,46.5046,46.4736,46.4891,50600.0
2010-09-02 09:55:00,60.06,60.1,60.05,60.08,20800.0,46.5046,46.5355,46.4968,46.5201,20800.0
2010-09-02 10:00:00,60.06,60.21,60.06,60.08,51100.0,46.5046,46.6207,46.5046,46.5201,51100.0
2010-09-02 10:05:00,60.09,60.13,60.08,60.09,4100.0,46.5278,46.5588,46.5201,46.5278,4100.0
2010-09-02 10:10:00,60.06,60.1,60.06,60.07,5200.0,46.5046,46.5355,46.5046,46.5123,5200.0
2010-09-02 10:15:00,60.07,60.08,59.98,59.98,9700.0,46.5123,46.5201,46.4426,46.4426,9700.0
2010-09-02 10:20:00,59.98,60.07,59.96,60.03,32200.0,46.4426,46.5123,46.4271,46.4813,32200.0
2010-09-02 10:25:00,60.05,60.12,60.05,60.12,5000.0,46.4968,46.551,46.4968,46.551,5000.0
2010-09-02 10:30:00,60.12,60.12,60.06,60.1,2200.0,46.551,46.551,46.5046,46.5355,2200.0
2010-09-02 10:35:00,60.08,60.14,60.08,60.14,5700.0,46.5201,46.5665,46.5201,46.5665,5700.0
2010-09-02 10:40:00,60.16,60.19,60.11,60.12,5100.0,46.582,46.6052,46.5433,46.551,5100.0
2010-09-02 10:45:00,60.12,60.15,60.12,60.15,2200.0,46.551,46.5743,46.551,46.5743,2200.0
2010-09-02 10:50:00,60.15,60.19,60.15,60.16,1300.0,46.5743,46.6052,46.5743,46.582,1300.0
2010-09-02 10:55:00,60.18,60.21,60.16,60.21,4300.0,46.5975,46.6207,46.582,46.6207,4300.0
2010-09-02 11:00:00,60.21,60.25,60.2,60.21,12200.0,46.6207,46.6517,46.613,46.6207,12200.0
2010-09-02 11:05:00,60.19,60.2,60.13,60.15,4800.0,46.6052,46.613,46.5588,46.5743,4800.0
2010-09-02 11:10:00,60.14,60.14,60.09,60.09,1600.0,46.5665,46.5665,46.5278,46.5278,1600.0
2010-09-02 11:15:00,60.08,60.09,60.05,60.09,4400.0,46.5201,46.5278,46.4968,46.5278,4400.0
2010-09-02 11:20:00,60.08,60.08,60.04,60.04,5100.0,46.5201,46.5201,46.4891,46.4891,5100.0
2010-09-02 11:25:00,60.04,60.04,60.0,60.03,4600.0,46.4891,46.4891,46.4581,46.4813,4600.0
2010-09-02 11:30:00,60.05,60.1,60.05,60.09,3500.0,46.4968,46.5355,46.4968,46.5278,3500.0
2010-09-02 11:35:00,60.08,60.1,60.05,60.08,5800.0,46.5201,46.5355,46.4968,46.5201,5800.0
2010-09-02 11:40:00,60.09,60.14,60.09,60.13,2200.0,46.5278,46.5665,46.5278,46.5588,2200.0
2010-09-02 11:45:00,60.13,60.14,60.1,60.12,3900.0,46.5588,46.5665,46.5355,46.551,3900.0
2010-09-02 11:50:00,60.14,60.18,60.14,60.18,1900.0,46.5665,46.5975,46.5665,46.5975,1900.0
2010-09-02 11:55:00,60.16,60.16,60.11,60.11,4800.0,46.582,46.582,46.5433,46.5433,4800.0
2010-09-02 12:00:00,60.11,60.13,60.11,60.13,1800.0,46.5433,46.5588,46.5433,46.5588,1800.0
2010-09-02 12:05:00,60.15,60.16,60.14,60.14,1900.0,46.5743,46.582,46.5665,46.5665,1900.0
2010-09-02 12:10:00,60.16,60.18,60.16,60.18,500.0,46.582,46.5975,46.582,46.5975,500.0
2010-09-02 12:15:00,60.21,60.21,60.15,60.15,2200.0,46.6207,46.6207,46.5743,46.5743,2200.0
2010-09-02 12:20:00,60.18,60.19,60.18,60.18,1600.0,46.5975,46.6052,46.5975,46.5975,1600.0
2010-09-02 12:25:00,60.15,60.16,60.15,60.16,9000.0,46.5743,46.582,46.5743,46.582,9000.0
2010-09-02 12:30:00,60.16,60.16,60.14,60.14,4200.0,46.582,46.582,46.5665,46.5665,4200.0
2010-09-02 12:35:00,60.14,60.18,60.14,60.17,7500.0,46.5665,46.5975,46.5665,46.5897,7500.0
2010-09-02 12:40:00,60.18,60.19,60.15,60.15,2400.0,46.5975,46.6052,46.5743,46.5743,2400.0
2010-09-02 12:45:00,60.14,60.16,60.12,60.16,3300.0,46.5665,46.582,46.551,46.582,3300.0
2010-09-02 12:50:00,60.16,60.16,60.07,60.07,1500.0,46.582,46.582,46.5123,46.5123,1500.0
2010-09-02 12:55:00,60.06,60.1,60.06,60.07,3400.0,46.5046,46.5355,46.5046,46.5123,3400.0
2010-09-02 13:00:00,60.07,60.08,60.07,60.07,1500.0,46.5123,46.5201,46.5123,46.5123,1500.0
2010-09-02 13:05:00,60.1,60.1,60.09,60.09,400.0,46.5355,46.5355,46.5278,46.5278,400.0
2010-09-02 13:10:00,60.08,60.08,60.04,60.04,3900.0,46.5201,46.5201,46.4891,46.4891,3900.0
2010-09-02 13:15:00,60.06,60.1,60.06,60.07,5000.0,46.5046,46.5355,46.5046,46.5123,5000.0
2010-09-02 13:20:00,60.1,60.1,60.05,60.06,1100.0,46.5355,46.5355,46.4968,46.5046,1100.0
2010-09-02 13:25:00,60.05,60.06,60.05,60.05,1700.0,46.4968,46.5046,46.4968,46.4968,1700.0
2010-09-02 13:30:00,60.06,60.1,60.06,60.1,9400.0,46.5046,46.5355,46.5046,46.5355,9400.0
2010-09-02 13:35:00,60.1,60.13,60.09,60.09,3900.0,46.5355,46.5588,46.5278,46.5278,3900.0
2010-09-02 13:40:00,60.11,60.13,60.1,60.1,3200.0,46.5433,46.5588,46.5355,46.5355,3200.0
2010-09-02 13:45:00,60.11,60.11,60.1,60.1,3200.0,46.5433,46.5433,46.5355,46.5355,3200.0
2010-09-02 13:50:00,60.11,60.13,60.1,60.13,5100.0,46.5433,46.5588,46.5355,46.5588,5100.0
2010-09-02 13:55:00,60.14,60.16,60.12,60.14,5800.0,46.5665,46.582,46.551,46.5665,5800.0
2010-09-02 14:00:00,60.12,60.17,60.12,60.17,3300.0,46.551,46.5897,46.551,46.5897,3300.0
2010-09-02 14:05:00,60.17,60.21,60.17,60.21,3200.0,46.5897,46.6207,46.5897,46.6207,3200.0
2010-09-02 14:10:00,60.21,60.29,60.2,60.28,13400.0,46.6207,46.6827,46.613,46.6749,13400.0
2010-09-02 14:15:00,60.27,60.27,60.23,60.27,14800.0,46.6672,46.6672,46.6362,46.6672,14800.0
2010-09-02 14:20:00,60.29,60.3,60.21,60.21,6400.0,46.6827,46.6904,46.6207,46.6207,6400.0
2010-09-02 14:25:00,60.21,60.24,60.2,60.2,1100.0,46.6207,46.6439,46.613,46.613,1100.0
2010-09-02 14:30:00,60.2,60.23,60.2,60.22,4100.0,46.613,46.6362,46.613,46.6285,4100.0
2010-09-02 14:35:00,60.22,60.24,60.19,60.24,5600.0,46.6285,46.6439,46.6052,46.6439,5600.0
2010-09-02 14:40:00,60.23,60.23,60.17,60.21,16400.0,46.6362,46.6362,46.5897,46.6207,16400.0
2010-09-02 14:45:00,60.2,60.21,60.19,60.19,3700.0,46.613,46.6207,46.6052,46.6052,3700.0
2010-09-02 14:50:00,60.19,60.22,60.19,60.22,4400.0,46.6052,46.6285,46.6052,46.6285,4400.0
2010-09-02 14:55:00,60.21,60.23,60.21,60.21,4700.0,46.6207,46.6362,46.6207,46.6207,4700.0
2010-09-02 15:00:00,60.22,60.22,60.18,60.19,3400.0,46.6285,46.6285,46.5975,46.6052,3400.0
2010-09-02 15:05:00,60.2,60.24,60.19,60.24,3800.0,46.613,46.6439,46.6052,46.6439,3800.0
2010-09-02 15:10:00,60.24,60.28,60.22,60.22,8100.0,46.6439,46.6749,46.6285,46.6285,8100.0
2010-09-02 15:15:00,60.23,60.24,60.23,60.23,6200.0,46.6362,46.6439,46.6362,46.6362,6200.0
2010-09-02 15:20:00,60.24,60.3,60.24,60.26,8900.0,46.6439,46.6904,46.6439,46.6594,8900.0
2010-09-02 15:25:00,60.26,60.29,60.24,60.29,12900.0,46.6594,46.6827,46.6439,46.6827,12900.0
2010-09-02 15:30:00,60.29,60.3,60.27,60.3,14200.0,46.6827,46.6904,46.6672,46.6904,14200.0
2010-09-02 15:35:00,60.31,60.37,60.31,60.33,20500.0,46.6981,46.7446,46.6981,46.7136,20500.0
2010-09-02 15:40:00,60.34,60.38,60.33,60.33,23100.0,46.7214,46.7523,46.7136,46.7136,23100.0
2010-09-02 15:45:00,60.34,60.43,60.33,60.41,39600.0,46.7214,46.7911,46.7136,46.7756,39600.0
2010-09-02 15:50:00,60.41,60.41,60.38,60.38,24000.0,46.7756,46.7756,46.7523,46.7523,24000.0
2010-09-02 15:55:00,60.38,60.41,60.38,60.41,21900.0,46.7523,46.7756,46.7523,46.7756,21900.0
2010-09-03 09:30:00,61.01,61.09,61.0,61.09,31900.0,47.2402,47.3021,47.2324,47.3021,31900.0
2010-09-03 09:35:00,61.13,61.2,61.13,61.2,14400.0,47.3331,47.3873,47.3331,47.3873,14400.0
2010-09-03 09:40:00,61.21,61.27,61.21,61.21,9500.0,47.395,47.4415,47.395,47.395,9500.0
2010-09-03 09:45:00,61.22,61.22,61.15,61.18,5700.0,47.4028,47.4028,47.3486,47.3718,5700.0
2010-09-03 09:50:00,61.17,61.21,61.17,61.21,3800.0,47.364,47.395,47.364,47.395,3800.0
2010-09-03 09:55:00,61.24,61.25,61.22,61.23,7900.0,47.4182,47.426,47.4028,47.4105,7900.0
2010-09-03 10:00:00,61.21,61.21,61.05,61.13,83300.0,47.395,47.395,47.2711,47.3331,83300.0
2010-09-03 10:05:00,61.13,61.13,60.98,60.98,19000.0,47.3331,47.3331,47.2169,47.2169,19000.0
2010-09-03 10:10:00,60.98,61.0,60.9,60.9,5700.0,47.2169,47.2324,47.155,47.155,5700.0
2010-09-03 10:15:00,60.89,60.95,60.84,60.92,5500.0,47.1472,47.1937,47.1085,47.1705,5500.0
2010-09-03 10:20:00,60.94,60.99,60.94,60.96,13300.0,47.186,47.2247,47.186,47.2014,13300.0
2010-09-03 10:25:00,60.96,60.96,60.79,60.83,9500.0,47.2014,47.2014,47.0698,47.1008,9500.0
2010-09-03 10:30:00,60.82,60.82,60.74,60.78,18500.0,47.093,47.093,47.0311,47.0621,18500.0
2010-09-03 10:35:00,60.76,60.83,60.73,60.82,3600.0,47.0466,47.1008,47.0234,47.093,3600.0
2010-09-03 10:40:00,60.8,60.88,60.8,60.88,5700.0,47.0776,47.1395,47.0776,47.1395,5700.0
2010-09-03 10:45:00,60.89,60.89,60.85,60.85,1700.0,47.1472,47.1472,47.1163,47.1163,1700.0
2010-09-03 10:50:00,60.84,60.84,60.77,60.77,3500.0,47.1085,47.1085,47.0543,47.0543,3500.0
2010-09-03 10:55:00,60.79,60.79,60.71,60.76,7000.0,47.0698,47.0698,47.0079,47.0466,7000.0
2010-09-03 11:00:00,60.8,60.8,60.75,60.77,11800.0,47.0776,47.0776,47.0388,47.0543,11800.0
2010-09-03 11:05:00,60.8,60.84,60.79,60.84,11400.0,47.0776,47.1085,47.0698,47.1085,11400.0
2010-09-03 11:10:00,60.84,60.84,60.77,60.79,3200.0,47.1085,47.1085,47.0543,47.0698,3200.0
2010-09-03 11:15:00,60.86,60.93,60.86,60.9,8900.0,47.124,47.1782,47.124,47.155,8900.0
2010-09-03 11:20:00,60.89,60.89,60.86,60.87,5400.0,47.1472,47.1472,47.124,47.1318,5400.0
2010-09-03 11:25:00,60.86,60.9,60.86,60.87,3000.0,47.124,47.155,47.124,47.1318,3000.0
2010-09-03 11:30:00,60.85,60.89,60.85,60.85,6300.0,47.1163,47.1472,47.1163,47.1163,6300.0
2010-09-03 11:35:00,60.82,60.85,60.79,60.85,6000.0,47.093,47.1163,47.0698,47.1163,6000.0
2010-09-03 11:40:00,60.85,60.9,60.85,60.89,7500.0,47.1163,47.155,47.1163,47.1472,7500.0
2010-09-03 11:45:00,60.87,60.88,60.86,60.87,1400.0,47.1318,47.1395,47.124,47.1318,1400.0
2010-09-03 11:50:00,60.86,60.86,60.81,60.84,5200.0,47.124,47.124,47.0853,47.1085,5200.0
2010-09-03 11:55:00,60.88,60.94,60.87,60.87,11900.0,47.1395,47.186,47.1318,47.1318,11900.0
2010-09-03 12:00:00,60.86,60.91,60.85,60.9,17400.0,47.124,47.1627,47.1163,47.155,17400.0
2010-09-03 12:05:00,60.91,60.93,60.9,60.91,14800.0,47.1627,47.1782,47.155,47.1627,14800.0
2010-09-03 12:10:00,60.9,60.91,60.89,60.91,800.0,47.155,47.1627,47.1472,47.1627,800.0
2010-09-03 12:15:00,60.92,60.92,60.88,60.91,3000.0,47.1705,47.1705,47.1395,47.1627,3000.0
2010-09-03 12:20:00,60.91,60.91,60.9,60.91,700.0,47.1627,47.1627,47.155,47.1627,700.0
2010-09-03 12:25:00,60.9,60.91,60.88,60.91,2900.0,47.155,47.1627,47.1395,47.1627,2900.0
2010-09-03 12:30:00,60.9,60.94,60.9,60.94,3800.0,47.155,47.186,47.155,47.186,3800.0
2010-09-03 12:35:00,60.94,61.0,60.94,60.98,87300.0,47.186,47.2324,47.186,47.2169,87300.0
2010-09-03 12:40:00,60.98,60.99,60.97,60.99,2700.0,47.2169,47.2247,47.2092,47.2247,2700.0
2010-09-03 12:45:00,60.98,60.98,60.96,60.96,1500.0,47.2169,47.2169,47.2014,47.2014,1500.0
2010-09-03 12:50:00,60.97,61.01,60.97,60.99,10900.0,47.2092,47.2402,47.2092,47.2247,10900.0
2010-09-03 12:55:00,61.01,61.07,61.01,61.04,7900.0,47.2402,47.2866,47.2402,47.2634,7900.0
2010-09-03 13:00:00,61.04,61.09,61.04,61.06,7200.0,47.2634,47.3021,47.2634,47.2789,7200.0
2010-09-03 13:05:00,61.06,61.07,61.03,61.06,2700.0,47.2789,47.2866,47.2556,47.2789,2700.0
2010-09-03 13:10:00,61.04,61.07,61.03,61.07,2300.0,47.2634,47.2866,47.2556,47.2866,2300.0
2010-09-03 13:15:00,61.05,61.05,61.03,61.04,2300.0,47.2711,47.2711,47.2556,47.2634,2300.0
2010-09-03 13:20:00,61.04,61.05,61.02,61.04,9800.0,47.2634,47.2711,47.2479,47.2634,9800.0
2010-09-03 13:25:00,61.06,61.07,61.02,61.03,5800.0,47.2789,47.2866,47.2479,47.2556,5800.0
2010-09-03 13:30:00,61.03,61.06,61.02,61.04,9100.0,47.2556,47.2789,47.2479,47.2634,9100.0
2010-09-03 13:35:00,61.05,61.12,61.04,61.12,7600.0,47.2711,47.3253,47.2634,47.3253,7600.0
2010-09-03 13:40:00,61.12,61.13,61.1,61.1,4300.0,47.3253,47.3331,47.3098,47.3098,4300.0
2010-09-03 13:45:00,61.09,61.12,61.09,61.12,2100.0,47.3021,47.3253,47.3021,47.3253,2100.0
2010-09-03 13:50:00,61.11,61.15,61.11,61.15,3700.0,47.3176,47.3486,47.3176,47.3486,3700.0
2010-09-03 13:55:00,61.15,61.18,61.15,61.15,9000.0,47.3486,47.3718,47.3486,47.3486,9000.0
2010-09-03 14:00:00,61.15,61.15,61.14,61.15,4500.0,47.3486,47.3486,47.3408,47.3486,4500.0
2010-09-03 14:05:00,61.14,61.15,61.13,61.13,3300.0,47.3408,47.3486,47.3331,47.3331,3300.0
2010-09-03 14:10:00,61.12,61.13,61.09,61.11,13700.0,47.3253,47.3331,47.3021,47.3176,13700.0
2010-09-03 14:15:00,61.09,61.14,61.09,61.14,2600.0,47.3021,47.3408,47.3021,47.3408,2600.0
2010-09-03 14:20:00,61.14,61.15,61.11,61.15,2500.0,47.3408,47.3486,47.3176,47.3486,2500.0
2010-09-03 14:25:00,61.15,61.16,61.13,61.14,1700.0,47.3486,47.3563,47.3331,47.3408,1700.0
2010-09-03 14:30:00,61.13,61.15,61.13,61.15,3100.0,47.3331,47.3486,47.3331,47.3486,3100.0
2010-09-03 14:35:00,61.15,61.18,61.12,61.12,19500.0,47.3486,47.3718,47.3253,47.3253,19500.0
2010-09-03 14:40:00,61.13,61.13,61.09,61.11,7600.0,47.3331,47.3331,47.3021,47.3176,7600.0
2010-09-03 14:45:00,61.1,61.11,61.02,61.03,5600.0,47.3098,47.3176,47.2479,47.2556,5600.0
2010-09-03 14:50:00,61.03,61.06,61.02,61.04,6700.0,47.2556,47.2789,47.2479,47.2634,6700.0
2010-09-03 14:55:00,61.03,61.04,60.98,60.99,38000.0,47.2556,47.2634,47.2169,47.2247,38000.0
2010-09-03 15:00:00,60.99,61.01,60.97,61.0,5700.0,47.2247,47.2402,47.2092,47.2324,5700.0
2010-09-03 15:05:00,60.99,61.01,60.97,61.01,5100.0,47.2247,47.2402,47.2092,47.2402,5100.0
2010-09-03 15:10:00,61.01,61.04,61.0,61.03,2000.0,47.2402,47.2634,47.2324,47.2556,2000.0
2010-09-03 15:15:00,61.02,61.04,61.01,61.04,3300.0,47.2479,47.2634,47.2402,47.2634,3300.0
2010-09-03 15:20:00,61.04,61.09,61.04,61.06,4000.0,47.2634,47.3021,47.2634,47.2789,4000.0
2010-09-03 15:25:00,61.06,61.1,61.06,61.1,8300.0,47.2789,47.3098,47.2789,47.3098,8300.0
2010-09-03 15:30:00,61.11,61.13,61.01,61.02,8600.0,47.3176,47.3331,47.2402,47.2479,8600.0
2010-09-03 15:35:00,61.03,61.06,61.02,61.04,11200.0,47.2556,47.2789,47.2479,47.2634,11200.0
2010-09-03 15:40:00,61.04,61.14,61.04,61.14,14800.0,47.2634,47.3408,47.2634,47.3408,14800.0
2010-09-03 15:45:00,61.16,61.19,61.13,61.16,26800.0,47.3563,47.3795,47.3331,47.3563,26800.0
2010-09-03 15:50:00,61.17,61.17,61.11,61.12,60800.0,47.364,47.364,47.3176,47.3253,60800.0
2010-09-03 15:55:00,61.12,61.21,61.11,61.21,63500.0,47.3253,47.395,47.3176,47.395,63500.0
2010-09-07 09:30:00,60.88,60.93,60.83,60.84,22800.0,47.1395,47.1782,47.1008,47.1085,22800.0
2010-09-07 09:35:00,60.83,60.86,60.79,60.79,6400.0,47.1008,47.124,47.0698,47.0698,6400.0
2010-09-07 09:40:00,60.87,60.96,60.87,60.96,3300.0,47.1318,47.2014,47.1318,47.2014,3300.0
2010-09-07 09:45:00,60.94,60.97,60.88,60.89,7300.0,47.186,47.2092,47.1395,47.1472,7300.0
2010-09-07 09:50:00,60.85,60.85,60.78,60.78,4700.0,47.1163,47.1163,47.0621,47.0621,4700.0
2010-09-07 09:55:00,60.78,60.79,60.64,60.64,7200.0,47.0621,47.0698,46.9537,46.9537,7200.0
2010-09-07 10:00:00,60.64,60.64,60.58,60.63,8800.0,46.9537,46.9537,46.9072,46.9459,8800.0
2010-09-07 10:05:00,60.67,60.69,60.67,60.69,3100.0,46.9769,46.9924,46.9769,46.9924,3100.0
2010-09-07 10:10:00,60.69,60.7,60.69,60.7,500.0,46.9924,47.0001,46.9924,47.0001,500.0
2010-09-07 10:15:00,60.72,60.72,60.67,60.68,2100.0,47.0156,47.0156,46.9769,46.9846,2100.0
2010-09-07 10:20:00,60.66,60.66,60.58,60.62,800.0,46.9692,46.9692,46.9072,46.9382,800.0
2010-09-07 10:25:00,60.62,60.69,60.62,60.68,5000.0,46.9382,46.9924,46.9382,46.9846,5000.0
2010-09-07 10:30:00,60.69,60.69,60.65,60.66,6300.0,46.9924,46.9924,46.9614,46.9692,6300.0
2010-09-07 10:35:00,60.65,60.69,60.61,60.69,10400.0,46.9614,46.9924,46.9304,46.9924,10400.0
2010-09-07 10:40:00,60.69,60.74,60.69,60.73,4900.0,46.9924,47.0311,46.9924,47.0234,4900.0
2010-09-07 10:45:00,60.73,60.73,60.71,60.71,1100.0,47.0234,47.0234,47.0079,47.0079,1100.0
2010-09-07 10:50:00,60.73,60.73,60.73,60.73,100.0,47.0234,47.0234,47.0234,47.0234,100.0
2010-09-07 10:55:00,60.65,60.73,60.65,60.72,1500.0,46.9614,47.0234,46.9614,47.0156,1500.0
2010-09-07 11:00:00,60.73,60.75,60.66,60.66,4100.0,47.0234,47.0388,46.9692,46.9692,4100.0
2010-09-07 11:05:00,60.66,60.69,60.61,60.65,8600.0,46.9692,46.9924,46.9304,46.9614,8600.0
2010-09-07 11:10:00,60.67,60.68,60.61,60.63,4100.0,46.9769,46.9846,46.9304,46.9459,4100.0
2010-09-07 11:15:00,60.62,60.67,60.61,60.65,6900.0,46.9382,46.9769,46.9304,46.9614,6900.0
2010-09-07 11:20:00,60.67,60.74,60.67,60.73,3100.0,46.9769,47.0311,46.9769,47.0234,3100.0
2010-09-07 11:25:00,60.73,60.75,60.71,60.75,2000.0,47.0234,47.0388,47.0079,47.0388,2000.0
2010-09-07 11:30:00,60.79,60.79,60.7,60.7,2400.0,47.0698,47.0698,47.0001,47.0001,2400.0
2010-09-07 11:35:00,60.69,60.7,60.68,60.7,1400.0,46.9924,47.0001,46.9846,47.0001,1400.0
2010-09-07 11:40:00,60.71,60.73,60.69,60.73,69300.0,47.0079,47.0234,46.9924,47.0234,69300.0
2010-09-07 11:45:00,60.73,60.74,60.71,60.73,21300.0,47.0234,47.0311,47.0079,47.0234,21300.0
2010-09-07 11:50:00,60.74,60.74,60.64,60.64,10500.0,47.0311,47.0311,46.9537,46.9537,10500.0
2010-09-07 11:55:00,60.66,60.78,60.66,60.78,14100.0,46.9692,47.0621,46.9692,47.0621,14100.0
2010-09-07 12:00:00,60.78,60.79,60.76,60.78,3200.0,47.0621,47.0698,47.0466,47.0621,3200.0
2010-09-07 12:05:00,60.79,60.83,60.79,60.83,8400.0,47.0698,47.1008,47.0698,47.1008,8400.0
2010-09-07 12:10:00,60.83,60.83,60.78,60.78,15000.0,47.1008,47.1008,47.0621,47.0621,15000.0
2010-09-07 12:15:00,60.77,60.77,60.75,60.77,1600.0,47.0543,47.0543,47.0388,47.0543,1600.0
2010-09-07 12:20:00,60.78,60.79,60.71,60.72,2400.0,47.0621,47.0698,47.0079,47.0156,2400.0
2010-09-07 12:25:00,60.73,60.73,60.7,60.72,3100.0,47.0234,47.0234,47.0001,47.0156,3100.0
2010-09-07 12:30:00,60.7,60.7,60.63,60.66,7300.0,47.0001,47.0001,46.9459,46.9692,7300.0
2010-09-07 12:35:00,60.68,60.69,60.67,60.67,1500.0,46.9846,46.9924,46.9769,46.9769,1500.0
2010-09-07 12:40:00,60.66,60.71,60.66,60.71,1600.0,46.9692,47.0079,46.9692,47.0079,1600.0
2010-09-07 12:45:00,60.72,60.72,60.69,60.69,2300.0,47.0156,47.0156,46.9924,46.9924,2300.0
2010-09-07 12:50:00,60.69,60.7,60.67,60.7,4300.0,46.9924,47.0001,46.9769,47.0001,4300.0
2010-09-07 12:55:00,60.69,60.69,60.66,60.69,2000.0,46.9924,46.9924,46.9692,46.9924,2000.0
2010-09-07 13:00:00,60.68,60.69,60.64,60.66,2000.0,46.9846,46.9924,46.9537,46.9692,2000.0
2010-09-07 13:05:00,60.65,60.66,60.63,60.64,3500.0,46.9614,46.9692,46.9459,46.9537,3500.0
2010-09-07 13:10:00,60.66,60.67,60.65,60.67,2500.0,46.9692,46.9769,46.9614,46.9769,2500.0
2010-09-07 13:15:00,60.68,60.7,60.67,60.67,7200.0,46.9846,47.0001,46.9769,46.9769,7200.0
2010-09-07 13:20:00,60.65,60.68,60.62,60.65,4900.0,46.9614,46.9846,46.9382,46.9614,4900.0
2010-09-07 13:25:00,60.66,60.69,60.64,60.68,12500.0,46.9692,46.9924,46.9537,46.9846,12500.0
2010-09-07 13:30:00,60.68,60.71,60.68,60.71,7700.0,46.9846,47.0079,46.9846,47.0079,7700.0
2010-09-07 13:35:00,60.73,60.73,60.71,60.71,8300.0,47.0234,47.0234,47.0079,47.0079,8300.0
2010-09-07 13:40:00,60.71,60.74,60.68,60.68,3000.0,47.0079,47.0311,46.9846,46.9846,3000.0
2010-09-07 13:45:00,60.69,60.72,60.68,60.71,3700.0,46.9924,47.0156,46.9846,47.0079,3700.0
2010-09-07 13:50:00,60.7,60.74,60.7,60.72,1300.0,47.0001,47.0311,47.0001,47.0156,1300.0
2010-09-07 13:55:00,60.76,60.79,60.76,60.78,1300.0,47.0466,47.0698,47.0466,47.0621,1300.0
2010-09-07 14:00:00,60.78,60.78,60.76,60.76,1300.0,47.0621,47.0621,47.0466,47.0466,1300.0
2010-09-07 14:05:00,60.77,60.77,60.72,60.72,3000.0,47.0543,47.0543,47.0156,47.0156,3000.0
2010-09-07 14:10:00,60.72,60.76,60.72,60.75,2500.0,47.0156,47.0466,47.0156,47.0388,2500.0
2010-09-07 14:15:00,60.79,60.82,60.77,60.78,8300.0,47.0698,47.093,47.0543,47.0621,8300.0
2010-09-07 14:20:00,60.77,60.79,60.77,60.79,7100.0,47.0543,47.0698,47.0543,47.0698,7100.0
2010-09-07 14:25:00,60.8,60.81,60.76,60.76,4400.0,47.0776,47.0853,47.0466,47.0466,4400.0
2010-09-07 14:30:00,60.75,60.75,60.69,60.69,4100.0,47.0388,47.0388,46.9924,46.9924,4100.0
2010-09-07 14:35:00,60.71,60.71,60.64,60.64,18600.0,47.0079,47.0079,46.9537,46.9537,18600.0
2010-09-07 14:40:00,60.64,60.66,60.63,60.64,11500.0,46.9537,46.9692,46.9459,46.9537,11500.0
2010-09-07 14:45:00,60.67,60.67,60.64,60.65,2100.0,46.9769,46.9769,46.9537,46.9614,2100.0
2010-09-07 14:50:00,60.63,60.65,60.61,60.61,4800.0,46.9459,46.9614,46.9304,46.9304,4800.0
2010-09-07 14:55:00,60.61,60.62,60.5,60.53,12700.0,46.9304,46.9382,46.8453,46.8685,12700.0
2010-09-07 15:00:00,60.52,60.59,60.49,60.58,6600.0,46.8608,46.915,46.8375,46.9072,6600.0
2010-09-07 15:05:00,60.57,60.57,60.51,60.54,9300.0,46.8995,46.8995,46.853,46.8762,9300.0
2010-09-07 15:10:00,60.53,60.58,60.53,60.58,6200.0,46.8685,46.9072,46.8685,46.9072,6200.0
2010-09-07 15:15:00,60.56,60.58,60.54,60.58,22900.0,46.8917,46.9072,46.8762,46.9072,22900.0
2010-09-07 15:20:00,60.58,60.6,60.56,60.57,4600.0,46.9072,46.9227,46.8917,46.8995,4600.0
2010-09-07 15:25:00,60.55,60.57,60.52,60.57,11300.0,46.884,46.8995,46.8608,46.8995,11300.0
2010-09-07 15:30:00,60.59,60.59,60.55,60.57,3500.0,46.915,46.915,46.884,46.8995,3500.0
2010-09-07 15:35:00,60.57,60.65,60.57,60.62,6700.0,46.8995,46.9614,46.8995,46.9382,6700.0
2010-09-07 15:40:00,60.65,60.65,60.64,60.64,700.0,46.9614,46.9614,46.9537,46.9537,700.0
2010-09-07 15:45:00,60.63,60.64,60.62,60.63,8200.0,46.9459,46.9537,46.9382,46.9459,8200.0
2010-09-07 15:50:00,60.61,60.61,60.47,60.47,18800.0,46.9304,46.9304,46.822,46.822,18800.0
2010-09-07 15:55:00,60.48,60.53,60.46,60.5,41500.0,46.8298,46.8685,46.8143,46.8453,41500.0
2010-09-08 09:30:00,60.63,60.72,60.63,60.69,9200.0,46.9459,47.0156,46.9459,46.9924,9200.0
2010-09-08 09:35:00,60.67,60.77,60.67,60.72,4600.0,46.9769,47.0543,46.9769,47.0156,4600.0
2010-09-08 09:40:00,60.76,60.86,60.75,60.86,12900.0,47.0466,47.124,47.0388,47.124,12900.0
2010-09-08 09:45:00,60.86,60.87,60.8,60.83,5300.0,47.124,47.1318,47.0776,47.1008,5300.0
2010-09-08 09:50:00,60.8,60.83,60.74,60.78,4700.0,47.0776,47.1008,47.0311,47.0621,4700.0
2010-09-08 09:55:00,60.8,60.88,60.8,60.87,2500.0,47.0776,47.1395,47.0776,47.1318,2500.0
2010-09-08 10:00:00,60.86,60.91,60.86,60.91,6800.0,47.124,47.1627,47.124,47.1627,6800.0
2010-09-08 10:05:00,60.94,60.94,60.86,60.88,5100.0,47.186,47.186,47.124,47.1395,5100.0
2010-09-08 10:10:00,60.89,60.99,60.88,60.99,15300.0,47.1472,47.2247,47.1395,47.2247,15300.0
2010-09-08 10:15:00,60.99,60.99,60.9,60.9,6900.0,47.2247,47.2247,47.155,47.155,6900.0
2010-09-08 10:20:00,60.91,60.95,60.9,60.92,15200.0,47.1627,47.1937,47.155,47.1705,15200.0
2010-09-08 10:25:00,60.93,61.0,60.93,60.97,3100.0,47.1782,47.2324,47.1782,47.2092,3100.0
2010-09-08 10:30:00,60.94,61.02,60.94,60.98,43000.0,47.186,47.2479,47.186,47.2169,43000.0
2010-09-08 10:35:00,60.99,61.05,60.99,61.05,600.0,47.2247,47.2711,47.2247,47.2711,600.0
2010-09-08 10:40:00,61.03,61.05,61.02,61.03,1400.0,47.2556,47.2711,47.2479,47.2556,1400.0
2010-09-08 10:45:00,61.02,61.03,60.98,60.99,2100.0,47.2479,47.2556,47.2169,47.2247,2100.0
2010-09-08 10:50:00,60.99,61.01,60.98,61.01,3300.0,47.2247,47.2402,47.2169,47.2402,3300.0
2010-09-08 10:55:00,60.99,61.0,60.98,60.98,700.0,47.2247,47.2324,47.2169,47.2169,700.0
2010-09-08 11:00:00,60.98,61.08,60.98,61.08,2000.0,47.2169,47.2944,47.2169,47.2944,2000.0
2010-09-08 11:05:00,61.1,61.11,61.07,61.08,4300.0,47.3098,47.3176,47.2866,47.2944,4300.0
2010-09-08 11:10:00,61.09,61.1,61.05,61.05,2400.0,47.3021,47.3098,47.2711,47.2711,2400.0
2010-09-08 11:15:00,61.07,61.07,61.06,61.06,200.0,47.2866,47.2866,47.2789,47.2789,200.0
2010-09-08 11:20:00,61.03,61.04,61.01,61.03,50900.0,47.2556,47.2634,47.2402,47.2556,50900.0
2010-09-08 11:25:00,61.04,61.05,61.04,61.04,4400.0,47.2634,47.2711,47.2634,47.2634,4400.0
2010-09-08 11:30:00,61.05,61.06,61.02,61.05,7100.0,47.2711,47.2789,47.2479,47.2711,7100.0
2010-09-08 11:35:00,61.04,61.04,60.98,60.98,3500.0,47.2634,47.2634,47.2169,47.2169,3500.0
2010-09-08 11:40:00,60.97,60.99,60.97,60.98,11500.0,47.2092,47.2247,47.2092,47.2169,11500.0
2010-09-08 11:45:00,60.99,61.0,60.98,60.98,3200.0,47.2247,47.2324,47.2169,47.2169,3200.0
2010-09-08 11:50:00,61.0,61.01,60.97,60.97,6100.0,47.2324,47.2402,47.2092,47.2092,6100.0
2010-09-08 11:55:00,60.96,61.01,60.95,61.01,3300.0,47.2014,47.2402,47.1937,47.2402,3300.0
2010-09-08 12:00:00,61.02,61.03,61.02,61.02,1500.0,47.2479,47.2556,47.2479,47.2479,1500.0
2010-09-08 12:05:00,61.02,61.02,61.0,61.02,3000.0,47.2479,47.2479,47.2324,47.2479,3000.0
2010-09-08 12:10:00,61.02,61.02,60.99,61.0,9300.0,47.2479,47.2479,47.2247,47.2324,9300.0
2010-09-08 12:15:00,61.0,61.01,60.99,60.99,900.0,47.2324,47.2402,47.2247,47.2247,900.0
2010-09-08 12:20:00,61.0,61.03,61.0,61.03,500.0,47.2324,47.2556,47.2324,47.2556,500.0
2010-09-08 12:25:00,61.04,61.08,61.04,61.07,8200.0,47.2634,47.2944,47.2634,47.2866,8200.0
2010-09-08 12:30:00,61.06,61.06,61.04,61.04,3300.0,47.2789,47.2789,47.2634,47.2634,3300.0
2010-09-08 12:35:00,61.05,61.08,61.05,61.06,600.0,47.2711,47.2944,47.2711,47.2789,600.0
2010-09-08 12:40:00,61.06,61.14,61.06,61.1,10600.0,47.2789,47.3408,47.2789,47.3098,10600.0
2010-09-08 12:45:00,61.11,61.14,61.11,61.12,3200.0,47.3176,47.3408,47.3176,47.3253,3200.0
2010-09-08 12:50:00,61.11,61.12,61.1,61.1,1300.0,47.3176,47.3253,47.3098,47.3098,1300.0
2010-09-08 12:55:00,61.1,61.1,61.09,61.09,400.0,47.3098,47.3098,47.3021,47.3021,400.0
2010-09-08 13:00:00,61.08,61.08,61.08,61.08,500.0,47.2944,47.2944,47.2944,47.2944,500.0
2010-09-08 13:05:00,61.06,61.06,61.02,61.04,1000.0,47.2789,47.2789,47.2479,47.2634,1000.0
2010-09-08 13:10:00,61.04,61.05,61.03,61.03,1100.0,47.2634,47.2711,47.2556,47.2556,1100.0
2010-09-08 13:15:00,61.04,61.05,61.01,61.02,3600.0,47.2634,47.2711,47.2402,47.2479,3600.0
2010-09-08 13:20:00,61.01,61.07,61.01,61.06,4000.0,47.2402,47.2866,47.2402,47.2789,4000.0
2010-09-08 13:25:00,61.04,61.04,61.04,61.04,100.0,47.2634,47.2634,47.2634,47.2634,100.0
2010-09-08 13:30:00,61.07,61.07,61.05,61.05,900.0,47.2866,47.2866,47.2711,47.2711,900.0
2010-09-08 13:35:00,61.04,61.04,61.01,61.01,2900.0,47.2634,47.2634,47.2402,47.2402,2900.0
2010-09-08 13:40:00,60.97,60.97,60.87,60.87,11600.0,47.2092,47.2092,47.1318,47.1318,11600.0
2010-09-08 13:45:00,60.82,60.88,60.82,60.88,10400.0,47.093,47.1395,47.093,47.1395,10400.0
2010-09-08 13:50:00,60.87,60.88,60.85,60.86,5600.0,47.1318,47.1395,47.1163,47.124,5600.0
2010-09-08 13:55:00,60.83,60.9,60.83,60.9,1900.0,47.1008,47.155,47.1008,47.155,1900.0
2010-09-08 14:00:00,60.86,60.86,60.75,60.77,27600.0,47.124,47.124,47.0388,47.0543,27600.0
2010-09-08 14:05:00,60.76,60.83,60.76,60.8,5700.0,47.0466,47.1008,47.0466,47.0776,5700.0
2010-09-08 14:10:00,60.8,60.81,60.75,60.79,5500.0,47.0776,47.0853,47.0388,47.0698,5500.0
2010-09-08 14:15:00,60.83,60.89,60.83,60.89,5400.0,47.1008,47.1472,47.1008,47.1472,5400.0
2010-09-08 14:20:00,60.87,60.94,60.87,60.94,13400.0,47.1318,47.186,47.1318,47.186,13400.0
2010-09-08 14:25:00,60.93,60.93,60.91,60.91,3900.0,47.1782,47.1782,47.1627,47.1627,3900.0
2010-09-08 14:30:00,60.94,60.95,60.92,60.92,1600.0,47.186,47.1937,47.1705,47.1705,1600.0
2010-09-08 14:35:00,60.93,60.93,60.92,60.92,1600.0,47.1782,47.1782,47.1705,47.1705,1600.0
2010-09-08 14:40:00,60.94,61.0,60.93,61.0,2500.0,47.186,47.2324,47.1782,47.2324,2500.0
2010-09-08 14:45:00,61.0,61.03,61.0,61.02,1600.0,47.2324,47.2556,47.2324,47.2479,1600.0
2010-09-08 14:50:00,60.99,61.0,60.99,60.99,1200.0,47.2247,47.2324,47.2247,47.2247,1200.0
2010-09-08 14:55:00,60.99,60.99,60.94,60.96,3100.0,47.2247,47.2247,47.186,47.2014,3100.0
2010-09-08 15:00:00,61.0,61.05,60.99,61.04,6100.0,47.2324,47.2711,47.2247,47.2634,6100.0
2010-09-08 15:05:00,61.05,61.07,61.04,61.04,1700.0,47.2711,47.2866,47.2634,47.2634,1700.0
2010-09-08 15:10:00,61.02,61.02,60.98,60.98,5600.0,47.2479,47.2479,47.2169,47.2169,5600.0
2010-09-08 15:15:00,60.99,61.01,60.95,60.97,110500.0,47.2247,47.2402,47.1937,47.2092,110500.0
2010-09-08 15:20:00,60.96,61.0,60.89,60.89,16600.0,47.2014,47.2324,47.1472,47.1472,16600.0
2010-09-08 15:25:00,60.89,60.94,60.88,60.89,47900.0,47.1472,47.186,47.1395,47.1472,47900.0
2010-09-08 15:30:00,60.87,60.93,60.86,60.92,15500.0,47.1318,47.1782,47.124,47.1705,15500.0
2010-09-08 15:35:00,60.92,61.0,60.91,60.98,12700.0,47.1705,47.2324,47.1627,47.2169,12700.0
2010-09-08 15:40:00,60.96,60.98,60.84,60.84,9300.0,47.2014,47.2169,47.1085,47.1085,9300.0
2010-09-08 15:45:00,60.84,60.87,60.8,60.81,11900.0,47.1085,47.1318,47.0776,47.0853,11900.0
2010-09-08 15:50:00,60.8,60.87,60.8,60.84,15300.0,47.0776,47.1318,47.0776,47.1085,15300.0
2010-09-08 15:55:00,60.84,60.9,60.8,60.89,117800.0,47.1085,47.155,47.0776,47.1472,117800.0
2010-09-09 09:30:00,61.59,61.61,61.47,61.49,18100.0,47.6893,47.7047,47.5963,47.6118,18100.0
2010-09-09 09:35:00,61.49,61.51,61.44,61.51,8800.0,47.6118,47.6273,47.5731,47.6273,8800.0
2010-09-09 09:40:00,61.5,61.5,61.41,61.44,16600.0,47.6196,47.6196,47.5499,47.5731,16600.0
2010-09-09 09:45:00,61.45,61.45,61.38,61.38,5800.0,47.5809,47.5809,47.5266,47.5266,5800.0
2010-09-09 09:50:00,61.36,61.47,61.36,61.46,11100.0,47.5112,47.5963,47.5112,47.5886,11100.0
2010-09-09 09:55:00,61.48,61.49,61.47,61.49,5000.0,47.6041,47.6118,47.5963,47.6118,5000.0
2010-09-09 10:00:00,61.48,61.48,61.46,61.47,2700.0,47.6041,47.6041,47.5886,47.5963,2700.0
2010-09-09 10:05:00,61.48,61.48,61.4,61.41,8300.0,47.6041,47.6041,47.5421,47.5499,8300.0
2010-09-09 10:10:00,61.41,61.41,61.32,61.33,7100.0,47.5499,47.5499,47.4802,47.4879,7100.0
2010-09-09 10:15:00,61.33,61.38,61.3,61.32,4000.0,47.4879,47.5266,47.4647,47.4802,4000.0
2010-09-09 10:20:00,61.33,61.37,61.33,61.36,2700.0,47.4879,47.5189,47.4879,47.5112,2700.0
2010-09-09 10:25:00,61.36,61.37,61.33,61.37,900.0,47.5112,47.5189,47.4879,47.5189,900.0
2010-09-09 10:30:00,61.38,61.38,61.29,61.29,6600.0,47.5266,47.5266,47.457,47.457,6600.0
2010-09-09 10:35:00,61.28,61.35,61.27,61.35,4000.0,47.4492,47.5034,47.4415,47.5034,4000.0
2010-09-09 10:40:00,61.35,61.35,61.31,61.33,2100.0,47.5034,47.5034,47.4724,47.4879,2100.0
2010-09-09 10:45:00,61.33,61.37,61.33,61.37,1600.0,47.4879,47.5189,47.4879,47.5189,1600.0
2010-09-09 10:50:00,61.35,61.37,61.33,61.33,3500.0,47.5034,47.5189,47.4879,47.4879,3500.0
2010-09-09 10:55:00,61.33,61.36,61.26,61.26,8200.0,47.4879,47.5112,47.4337,47.4337,8200.0
2010-09-09 11:00:00,61.27,61.36,61.26,61.36,4500.0,47.4415,47.5112,47.4337,47.5112,4500.0
2010-09-09 11:05:00,61.37,61.37,61.35,61.37,1500.0,47.5189,47.5189,47.5034,47.5189,1500.0
2010-09-09 11:10:00,61.37,61.44,61.37,61.43,20100.0,47.5189,47.5731,47.5189,47.5654,20100.0
2010-09-09 11:15:00,61.43,61.44,61.41,61.41,1600.0,47.5654,47.5731,47.5499,47.5499,1600.0
2010-09-09 11:20:00,61.4,61.4,61.39,61.4,1800.0,47.5421,47.5421,47.5344,47.5421,1800.0
2010-09-09 11:25:00,61.41,61.44,61.41,61.44,7200.0,47.5499,47.5731,47.5499,47.5731,7200.0
2010-09-09 11:30:00,61.44,61.47,61.42,61.46,7400.0,47.5731,47.5963,47.5576,47.5886,7400.0
2010-09-09 11:35:00,61.47,61.47,61.45,61.46,3900.0,47.5963,47.5963,47.5809,47.5886,3900.0
2010-09-09 11:40:00,61.46,61.46,61.46,61.46,1300.0,47.5886,47.5886,47.5886,47.5886,1300.0
2010-09-09 11:45:00,61.45,61.46,61.42,61.43,5300.0,47.5809,47.5886,47.5576,47.5654,5300.0
2010-09-09 11:50:00,61.44,61.44,61.39,61.4,3300.0,47.5731,47.5731,47.5344,47.5421,3300.0
2010-09-09 11:55:00,61.39,61.39,61.38,61.38,2900.0,47.5344,47.5344,47.5266,47.5266,2900.0
2010-09-09 12:00:00,61.39,61.44,61.38,61.43,5000.0,47.5344,47.5731,47.5266,47.5654,5000.0
2010-09-09 12:05:00,61.41,61.42,61.4,61.41,2800.0,47.5499,47.5576,47.5421,47.5499,2800.0
2010-09-09 12:10:00,61.42,61.42,61.4,61.41,2100.0,47.5576,47.5576,47.5421,47.5499,2100.0
2010-09-09 12:15:00,61.42,61.42,61.4,61.41,3100.0,47.5576,47.5576,47.5421,47.5499,3100.0
2010-09-09 12:20:00,61.4,61.42,61.4,61.41,2300.0,47.5421,47.5576,47.5421,47.5499,2300.0
2010-09-09 12:25:00,61.42,61.42,61.42,61.42,5200.0,47.5576,47.5576,47.5576,47.5576,5200.0
2010-09-09 12:30:00,61.43,61.43,61.41,61.42,700.0,47.5654,47.5654,47.5499,47.5576,700.0
2010-09-09 12:35:00,61.43,61.43,61.39,61.43,2000.0,47.5654,47.5654,47.5344,47.5654,2000.0
2010-09-09 12:40:00,61.43,61.43,61.43,61.43,400.0,47.5654,47.5654,47.5654,47.5654,400.0
2010-09-09 12:45:00,61.37,61.37,61.33,61.33,4900.0,47.5189,47.5189,47.4879,47.4879,4900.0
2010-09-09 12:50:00,61.33,61.34,61.29,61.32,2700.0,47.4879,47.4957,47.457,47.4802,2700.0
2010-09-09 12:55:00,61.31,61.31,61.19,61.19,4700.0,47.4724,47.4724,47.3795,47.3795,4700.0
2010-09-09 13:00:00,61.18,61.24,61.15,61.24,6600.0,47.3718,47.4182,47.3486,47.4182,6600.0
2010-09-09 13:05:00,61.23,61.24,61.17,61.17,119300.0,47.4105,47.4182,47.364,47.364,119300.0
2010-09-09 13:10:00,61.15,61.15,61.08,61.08,2300.0,47.3486,47.3486,47.2944,47.2944,2300.0
2010-09-09 13:15:00,61.08,61.18,61.08,61.16,7100.0,47.2944,47.3718,47.2944,47.3563,7100.0
2010-09-09 13:20:00,61.16,61.17,61.14,61.16,1500.0,47.3563,47.364,47.3408,47.3563,1500.0
2010-09-09 13:25:00,61.15,61.15,61.1,61.1,5700.0,47.3486,47.3486,47.3098,47.3098,5700.0
2010-09-09 13:30:00,61.05,61.09,61.02,61.09,6800.0,47.2711,47.3021,47.2479,47.3021,6800.0
2010-09-09 13:35:00,61.11,61.15,61.1,61.13,19400.0,47.3176,47.3486,47.3098,47.3331,19400.0
2010-09-09 13:40:00,61.13,61.14,61.11,61.13,7000.0,47.3331,47.3408,47.3176,47.3331,7000.0
2010-09-09 13:45:00,61.1,61.17,61.07,61.15,85700.0,47.3098,47.364,47.2866,47.3486,85700.0
2010-09-09 13:50:00,61.17,61.17,61.14,61.14,67000.0,47.364,47.364,47.3408,47.3408,67000.0
2010-09-09 13:55:00,61.14,61.14,60.99,61.05,27800.0,47.3408,47.3408,47.2247,47.2711,27800.0
2010-09-09 14:00:00,61.06,61.13,61.06,61.12,7100.0,47.2789,47.3331,47.2789,47.3253,7100.0
2010-09-09 14:05:00,61.11,61.12,61.07,61.07,4000.0,47.3176,47.3253,47.2866,47.2866,4000.0
2010-09-09 14:10:00,61.06,61.06,61.02,61.04,1400.0,47.2789,47.2789,47.2479,47.2634,1400.0
2010-09-09 14:15:00,61.05,61.06,61.01,61.06,5200.0,47.2711,47.2789,47.2402,47.2789,5200.0
2010-09-09 14:20:00,61.08,61.08,61.06,61.06,2900.0,47.2944,47.2944,47.2789,47.2789,2900.0
2010-09-09 14:25:00,61.06,61.09,61.0,61.04,28500.0,47.2789,47.3021,47.2324,47.2634,28500.0
2010-09-09 14:30:00,61.05,61.13,61.05,61.12,6500.0,47.2711,47.3331,47.2711,47.3253,6500.0
2010-09-09 14:35:00,61.13,61.17,61.13,61.13,6400.0,47.3331,47.364,47.3331,47.3331,6400.0
2010-09-09 14:40:00,61.13,61.13,61.1,61.11,3300.0,47.3331,47.3331,47.3098,47.3176,3300.0
2010-09-09 14:45:00,61.12,61.16,61.12,61.16,3000.0,47.3253,47.3563,47.3253,47.3563,3000.0
2010-09-09 14:50:00,61.16,61.17,61.13,61.13,1900.0,47.3563,47.364,47.3331,47.3331,1900.0
2010-09-09 14:55:00,61.13,61.17,61.13,61.17,3300.0,47.3331,47.364,47.3331,47.364,3300.0
2010-09-09 15:00:00,61.2,61.21,61.2,61.21,1500.0,47.3873,47.395,47.3873,47.395,1500.0
2010-09-09 15:05:00,61.23,61.25,61.23,61.23,800.0,47.4105,47.426,47.4105,47.4105,800.0
2010-09-09 15:10:00,61.23,61.23,61.2,61.2,200.0,47.4105,47.4105,47.3873,47.3873,200.0
2010-09-09 15:15:00,61.21,61.25,61.21,61.23,14800.0,47.395,47.426,47.395,47.4105,14800.0
2010-09-09 15:20:00,61.23,61.27,61.22,61.27,17200.0,47.4105,47.4415,47.4028,47.4415,17200.0
2010-09-09 15:25:00,61.28,61.28,61.24,61.26,6100.0,47.4492,47.4492,47.4182,47.4337,6100.0
2010-09-09 15:30:00,61.28,61.29,61.27,61.29,9400.0,47.4492,47.457,47.4415,47.457,9400.0
2010-09-09 15:35:00,61.3,61.33,61.28,61.32,25900.0,47.4647,47.4879,47.4492,47.4802,25900.0
2010-09-09 15:40:00,61.33,61.34,61.27,61.27,9200.0,47.4879,47.4957,47.4415,47.4415,9200.0
2010-09-09 15:45:00,61.27,61.27,61.22,61.25,21300.0,47.4415,47.4415,47.4028,47.426,21300.0
2010-09-09 15:50:00,61.25,61.25,61.18,61.18,6500.0,47.426,47.426,47.3718,47.3718,6500.0
2010-09-09 15:55:00,61.18,61.19,61.16,61.18,17200.0,47.3718,47.3795,47.3563,47.3718,17200.0
2010-09-10 09:30:00,61.26,61.32,61.2,61.2,4600.0,47.4337,47.4802,47.3873,47.3873,4600.0
2010-09-10 09:35:00,61.2,61.24,61.16,61.2,3900.0,47.3873,47.4182,47.3563,47.3873,3900.0
2010-09-10 09:40:00,61.17,61.23,61.17,61.2,6000.0,47.364,47.4105,47.364,47.3873,6000.0
2010-09-10 09:45:00,61.2,61.28,61.19,61.28,3600.0,47.3873,47.4492,47.3795,47.4492,3600.0
2010-09-10 09:50:00,61.3,61.4,61.3,61.38,10300.0,47.4647,47.5421,47.4647,47.5266,10300.0
2010-09-10 09:55:00,61.36,61.43,61.34,61.34,16500.0,47.5112,47.5654,47.4957,47.4957,16500.0
2010-09-10 10:00:00,61.34,61.39,61.31,61.38,7000.0,47.4957,47.5344,47.4724,47.5266,7000.0
2010-09-10 10:05:00,61.36,61.36,61.31,61.35,5700.0,47.5112,47.5112,47.4724,47.5034,5700.0
2010-09-10 10:10:00,61.33,61.41,61.33,61.4,5200.0,47.4879,47.5499,47.4879,47.5421,5200.0
2010-09-10 10:15:00,61.38,61.41,61.35,61.41,8300.0,47.5266,47.5499,47.5034,47.5499,8300.0
2010-09-10 10:20:00,61.45,61.46,61.44,61.44,4700.0,47.5809,47.5886,47.5731,47.5731,4700.0
2010-09-10 10:25:00,61.44,61.45,61.41,61.43,3400.0,47.5731,47.5809,47.5499,47.5654,3400.0
2010-09-10 10:30:00,61.45,61.51,61.45,61.49,10500.0,47.5809,47.6273,47.5809,47.6118,10500.0
2010-09-10 10:35:00,61.47,61.5,61.46,61.48,6100.0,47.5963,47.6196,47.5886,47.6041,6100.0
2010-09-10 10:40:00,61.47,61.47,61.43,61.45,13000.0,47.5963,47.5963,47.5654,47.5809,13000.0
2010-09-10 10:45:00,61.43,61.44,61.41,61.43,40900.0,47.5654,47.5731,47.5499,47.5654,40900.0
2010-09-10 10:50:00,61.43,61.47,61.43,61.45,21500.0,47.5654,47.5963,47.5654,47.5809,21500.0
2010-09-10 10:55:00,61.44,61.48,61.44,61.48,14000.0,47.5731,47.6041,47.5731,47.6041,14000.0
2010-09-10 11:00:00,61.48,61.49,61.45,61.46,6500.0,47.6041,47.6118,47.5809,47.5886,6500.0
2010-09-10 11:05:00,61.48,61.48,61.4,61.42,1800.0,47.6041,47.6041,47.5421,47.5576,1800.0
2010-09-10 11:10:00,61.42,61.42,61.41,61.41,1100.0,47.5576,47.5576,47.5499,47.5499,1100.0
2010-09-10 11:15:00,61.4,61.41,61.37,61.4,1800.0,47.5421,47.5499,47.5189,47.5421,1800.0
2010-09-10 11:20:00,61.4,61.41,61.4,61.41,800.0,47.5421,47.5499,47.5421,47.5499,800.0
2010-09-10 11:25:00,61.42,61.43,61.42,61.43,1400.0,47.5576,47.5654,47.5576,47.5654,1400.0
2010-09-10 11:30:00,61.45,61.45,61.42,61.42,4200.0,47.5809,47.5809,47.5576,47.5576,4200.0
2010-09-10 11:35:00,61.42,61.42,61.39,61.39,700.0,47.5576,47.5576,47.5344,47.5344,700.0
2010-09-10 11:40:00,61.38,61.39,61.37,61.38,2600.0,47.5266,47.5344,47.5189,47.5266,2600.0
2010-09-10 11:45:00,61.36,61.38,61.33,61.33,1500.0,47.5112,47.5266,47.4879,47.4879,1500.0
2010-09-10 11:50:00,61.33,61.35,61.31,61.33,4300.0,47.4879,47.5034,47.4724,47.4879,4300.0
2010-09-10 11:55:00,61.3,61.3,61.24,61.25,4600.0,47.4647,47.4647,47.4182,47.426,4600.0
2010-09-10 12:00:00,61.25,61.28,61.24,61.25,4200.0,47.426,47.4492,47.4182,47.426,4200.0
2010-09-10 12:05:00,61.26,61.26,61.21,61.21,7300.0,47.4337,47.4337,47.395,47.395,7300.0
2010-09-10 12:10:00,61.22,61.27,61.21,61.26,2500.0,47.4028,47.4415,47.395,47.4337,2500.0
2010-09-10 12:15:00,61.27,61.28,61.24,61.28,1900.0,47.4415,47.4492,47.4182,47.4492,1900.0
2010-09-10 12:20:00,61.3,61.33,61.3,61.33,1700.0,47.4647,47.4879,47.4647,47.4879,1700.0
2010-09-10 12:25:00,61.32,61.33,61.3,61.3,2200.0,47.4802,47.4879,47.4647,47.4647,2200.0
2010-09-10 12:30:00,61.29,61.29,61.23,61.28,6900.0,47.457,47.457,47.4105,47.4492,6900.0
2010-09-10 12:35:00,61.27,61.27,61.27,61.27,100.0,47.4415,47.4415,47.4415,47.4415,100.0
2010-09-10 12:40:00,61.3,61.3,61.29,61.29,500.0,47.4647,47.4647,47.457,47.457,500.0
2010-09-10 12:45:00,61.33,61.36,61.33,61.35,2400.0,47.4879,47.5112,47.4879,47.5034,2400.0
2010-09-10 12:50:00,61.36,61.37,61.34,61.36,2400.0,47.5112,47.5189,47.4957,47.5112,2400.0
2010-09-10 12:55:00,61.37,61.38,61.34,61.34,3000.0,47.5189,47.5266,47.4957,47.4957,3000.0
2010-09-10 13:00:00,61.32,61.35,61.32,61.33,5800.0,47.4802,47.5034,47.4802,47.4879,5800.0
2010-09-10 13:05:00,61.35,61.38,61.33,61.38,3500.0,47.5034,47.5266,47.4879,47.5266,3500.0
2010-09-10 13:10:00,61.37,61.39,61.36,61.36,4500.0,47.5189,47.5344,47.5112,47.5112,4500.0
2010-09-10 13:15:00,61.36,61.38,61.35,61.38,1200.0,47.5112,47.5266,47.5034,47.5266,1200.0
2010-09-10 13:20:00,61.37,61.38,61.36,61.36,1800.0,47.5189,47.5266,47.5112,47.5112,1800.0
2010-09-10 13:25:00,61.35,61.38,61.35,61.38,1400.0,47.5034,47.5266,47.5034,47.5266,1400.0
2010-09-10 13:30:00,61.37,61.42,61.37,61.42,8500.0,47.5189,47.5576,47.5189,47.5576,8500.0
2010-09-10 13:35:00,61.43,61.43,61.42,61.43,1300.0,47.5654,47.5654,47.5576,47.5654,1300.0
2010-09-10 13:40:00,61.43,61.43,61.37,61.37,2800.0,47.5654,47.5654,47.5189,47.5189,2800.0
2010-09-10 13:45:00,61.36,61.38,61.35,61.38,2600.0,47.5112,47.5266,47.5034,47.5266,2600.0
2010-09-10 13:50:00,61.38,61.4,61.38,61.38,1300.0,47.5266,47.5421,47.5266,47.5266,1300.0
2010-09-10 13:55:00,61.37,61.37,61.36,61.37,700.0,47.5189,47.5189,47.5112,47.5189,700.0
2010-09-10 14:00:00,61.38,61.4,61.36,61.4,1800.0,47.5266,47.5421,47.5112,47.5421,1800.0
2010-09-10 14:05:00,61.41,61.44,61.4,61.41,1400.0,47.5499,47.5731,47.5421,47.5499,1400.0
2010-09-10 14:10:00,61.43,61.43,61.42,61.43,1600.0,47.5654,47.5654,47.5576,47.5654,1600.0
2010-09-10 14:15:00,61.42,61.43,61.39,61.4,1800.0,47.5576,47.5654,47.5344,47.5421,1800.0
2010-09-10 14:20:00,61.4,61.4,61.39,61.4,1700.0,47.5421,47.5421,47.5344,47.5421,1700.0
2010-09-10 14:25:00,61.42,61.49,61.41,61.46,11900.0,47.5576,47.6118,47.5499,47.5886,11900.0
2010-09-10 14:30:00,61.45,61.47,61.45,61.46,8900.0,47.5809,47.5963,47.5809,47.5886,8900.0
2010-09-10 14:35:00,61.44,61.49,61.44,61.49,11900.0,47.5731,47.6118,47.5731,47.6118,11900.0
2010-09-10 14:40:00,61.47,61.51,61.43,61.51,2600.0,47.5963,47.6273,47.5654,47.6273,2600.0
2010-09-10 14:45:00,61.51,61.51,61.43,61.43,7800.0,47.6273,47.6273,47.5654,47.5654,7800.0
2010-09-10 14:50:00,61.43,61.46,61.43,61.44,1000.0,47.5654,47.5886,47.5654,47.5731,1000.0
2010-09-10 14:55:00,61.44,61.46,61.44,61.46,1800.0,47.5731,47.5886,47.5731,47.5886,1800.0
2010-09-10 15:00:00,61.47,61.47,61.42,61.43,2800.0,47.5963,47.5963,47.5576,47.5654,2800.0
2010-09-10 15:05:00,61.43,61.45,61.42,61.43,12000.0,47.5654,47.5809,47.5576,47.5654,12000.0
2010-09-10 15:10:00,61.44,61.45,61.43,61.45,3400.0,47.5731,47.5809,47.5654,47.5809,3400.0
2010-09-10 15:15:00,61.46,61.49,61.46,61.47,7500.0,47.5886,47.6118,47.5886,47.5963,7500.0
2010-09-10 15:20:00,61.48,61.48,61.45,61.45,2800.0,47.6041,47.6041,47.5809,47.5809,2800.0
2010-09-10 15:25:00,61.46,61.52,61.46,61.52,5900.0,47.5886,47.6351,47.5886,47.6351,5900.0
2010-09-10 15:30:00,61.52,61.53,61.52,61.52,4600.0,47.6351,47.6428,47.6351,47.6351,4600.0
2010-09-10 15:35:00,61.51,61.51,61.48,61.49,2500.0,47.6273,47.6273,47.6041,47.6118,2500.0
2010-09-10 15:40:00,61.46,61.47,61.45,61.47,6700.0,47.5886,47.5963,47.5809,47.5963,6700.0
2010-09-10 15:45:00,61.46,61.49,61.45,61.46,11400.0,47.5886,47.6118,47.5809,47.5886,11400.0
2010-09-10 15:50:00,61.46,61.46,61.45,61.45,3700.0,47.5886,47.5886,47.5809,47.5809,3700.0
2010-09-10 15:55:00,61.45,61.46,61.41,61.46,37300.0,47.5809,47.5886,47.5499,47.5886,37300.0
2010-09-13 09:30:00,62.06,62.08,62.03,62.03,20100.0,48.0532,48.0687,48.0299,48.0299,20100.0
2010-09-13 09:35:00,62.04,62.16,62.03,62.16,7000.0,48.0377,48.1306,48.0299,48.1306,7000.0
2010-09-13 09:40:00,62.15,62.19,62.11,62.11,4100.0,48.1229,48.1538,48.0919,48.0919,4100.0
2010-09-13 09:45:00,62.13,62.15,62.07,62.08,8400.0,48.1074,48.1229,48.0609,48.0687,8400.0
2010-09-13 09:50:00,62.08,62.09,62.07,62.09,2800.0,48.0687,48.0764,48.0609,48.0764,2800.0
2010-09-13 09:55:00,62.08,62.08,62.01,62.03,9800.0,48.0687,48.0687,48.0145,48.0299,9800.0
2010-09-13 10:00:00,62.03,62.09,62.03,62.09,4500.0,48.0299,48.0764,48.0299,48.0764,4500.0
2010-09-13 10:05:00,62.09,62.21,62.09,62.18,10300.0,48.0764,48.1693,48.0764,48.1461,10300.0
2010-09-13 10:10:00,62.19,62.2,62.16,62.18,3300.0,48.1538,48.1616,48.1306,48.1461,3300.0
2010-09-13 10:15:00,62.18,62.18,62.16,62.16,1700.0,48.1461,48.1461,48.1306,48.1306,1700.0
2010-09-13 10:20:00,62.13,62.17,62.13,62.17,2600.0,48.1074,48.1383,48.1074,48.1383,2600.0
2010-09-13 10:25:00,62.18,62.19,62.17,62.18,3100.0,48.1461,48.1538,48.1383,48.1461,3100.0
2010-09-13 10:30:00,62.24,62.26,62.22,62.22,7100.0,48.1925,48.208,48.1771,48.1771,7100.0
2010-09-13 10:35:00,62.22,62.25,62.22,62.23,8200.0,48.1771,48.2003,48.1771,48.1848,8200.0
2010-09-13 10:40:00,62.24,62.26,62.23,62.24,5000.0,48.1925,48.208,48.1848,48.1925,5000.0
2010-09-13 10:45:00,62.24,62.28,62.24,62.28,5700.0,48.1925,48.2235,48.1925,48.2235,5700.0
2010-09-13 10:50:00,62.28,62.28,62.22,62.23,3500.0,48.2235,48.2235,48.1771,48.1848,3500.0
2010-09-13 10:55:00,62.22,62.25,62.21,62.21,5400.0,48.1771,48.2003,48.1693,48.1693,5400.0
2010-09-13 11:00:00,62.2,62.22,62.19,62.2,8100.0,48.1616,48.1771,48.1538,48.1616,8100.0
2010-09-13 11:05:00,62.2,62.2,62.18,62.18,3700.0,48.1616,48.1616,48.1461,48.1461,3700.0
2010-09-13 11:10:00,62.17,62.18,62.17,62.18,3300.0,48.1383,48.1461,48.1383,48.1461,3300.0
2010-09-13 11:15:00,62.18,62.22,62.18,62.21,5200.0,48.1461,48.1771,48.1461,48.1693,5200.0
2010-09-13 11:20:00,62.23,62.23,62.21,62.21,4000.0,48.1848,48.1848,48.1693,48.1693,4000.0
2010-09-13 11:25:00,62.21,62.23,62.18,62.22,9200.0,48.1693,48.1848,48.1461,48.1771,9200.0
2010-09-13 11:30:00,62.22,62.22,62.15,62.19,10200.0,48.1771,48.1771,48.1229,48.1538,10200.0
2010-09-13 11:35:00,62.16,62.16,62.13,62.16,1500.0,48.1306,48.1306,48.1074,48.1306,1500.0
2010-09-13 11:40:00,62.15,62.15,62.1,62.11,4100.0,48.1229,48.1229,48.0841,48.0919,4100.0
2010-09-13 11:45:00,62.08,62.15,62.08,62.12,4400.0,48.0687,48.1229,48.0687,48.0996,4400.0
2010-09-13 11:50:00,62.1,62.11,62.09,62.11,52600.0,48.0841,48.0919,48.0764,48.0919,52600.0
2010-09-13 11:55:00,62.12,62.16,62.12,62.16,2700.0,48.0996,48.1306,48.0996,48.1306,2700.0
2010-09-13 12:00:00,62.14,62.15,62.09,62.1,8200.0,48.1151,48.1229,48.0764,48.0841,8200.0
2010-09-13 12:05:00,62.11,62.11,62.05,62.05,700.0,48.0919,48.0919,48.0454,48.0454,700.0
2010-09-13 12:10:00,62.06,62.08,62.06,62.07,1500.0,48.0532,48.0687,48.0532,48.0609,1500.0
2010-09-13 12:15:00,62.05,62.05,61.99,62.02,10800.0,48.0454,48.0454,47.999,48.0222,10800.0
2010-09-13 12:20:00,62.02,62.02,61.87,61.91,39000.0,48.0222,48.0222,47.9061,47.937,39000.0
2010-09-13 12:25:00,61.91,61.95,61.91,61.95,16100.0,47.937,47.968,47.937,47.968,16100.0
2010-09-13 12:30:00,61.95,61.95,61.9,61.94,2900.0,47.968,47.968,47.9293,47.9603,2900.0
2010-09-13 12:35:00,61.95,62.0,61.95,61.95,12200.0,47.968,48.0067,47.968,47.968,12200.0
2010-09-13 12:40:00,61.96,62.0,61.95,61.99,10500.0,47.9757,48.0067,47.968,47.999,10500.0
2010-09-13 12:45:00,62.01,62.01,61.96,61.98,6900.0,48.0145,48.0145,47.9757,47.9912,6900.0
2010-09-13 12:50:00,61.98,61.98,61.95,61.95,3700.0,47.9912,47.9912,47.968,47.968,3700.0
2010-09-13 12:55:00,61.95,61.99,61.95,61.97,4900.0,47.968,47.999,47.968,47.9835,4900.0
2010-09-13 13:00:00,61.98,62.02,61.98,61.99,21500.0,47.9912,48.0222,47.9912,47.999,21500.0
2010-09-13 13:05:00,61.98,61.98,61.97,61.98,7900.0,47.9912,47.9912,47.9835,47.9912,7900.0
2010-09-13 13:10:00,61.98,61.99,61.98,61.99,3700.0,47.9912,47.999,47.9912,47.999,3700.0
2010-09-13 13:15:00,61.98,61.98,61.96,61.96,18800.0,47.9912,47.9912,47.9757,47.9757,18800.0
2010-09-13 13:20:00,61.98,62.05,61.98,62.05,6700.0,47.9912,48.0454,47.9912,48.0454,6700.0
2010-09-13 13:25:00,62.05,62.08,62.05,62.06,12700.0,48.0454,48.0687,48.0454,48.0532,12700.0
2010-09-13 13:30:00,62.04,62.06,62.03,62.05,3700.0,48.0377,48.0532,48.0299,48.0454,3700.0
2010-09-13 13:35:00,62.05,62.08,62.05,62.06,3600.0,48.0454,48.0687,48.0454,48.0532,3600.0
2010-09-13 13:40:00,62.06,62.06,62.02,62.02,12700.0,48.0532,48.0532,48.0222,48.0222,12700.0
2010-09-13 13:45:00,62.03,62.07,62.03,62.06,5400.0,48.0299,48.0609,48.0299,48.0532,5400.0
2010-09-13 13:50:00,62.06,62.06,62.02,62.04,4700.0,48.0532,48.0532,48.0222,48.0377,4700.0
2010-09-13 13:55:00,62.04,62.04,62.0,62.0,900.0,48.0377,48.0377,48.0067,48.0067,900.0
2010-09-13 14:00:00,62.0,62.01,61.93,61.96,10900.0,48.0067,48.0145,47.9525,47.9757,10900.0
2010-09-13 14:05:00,61.95,61.96,61.92,61.95,16000.0,47.968,47.9757,47.9448,47.968,16000.0
2010-09-13 14:10:00,61.95,61.96,61.94,61.95,6700.0,47.968,47.9757,47.9603,47.968,6700.0
2010-09-13 14:15:00,61.95,62.0,61.95,62.0,8200.0,47.968,48.0067,47.968,48.0067,8200.0
2010-09-13 14:20:00,61.99,62.0,61.97,61.97,7500.0,47.999,48.0067,47.9835,47.9835,7500.0
2010-09-13 14:25:00,61.98,62.07,61.97,62.06,15000.0,47.9912,48.0609,47.9835,48.0532,15000.0
2010-09-13 14:30:00,62.06,62.07,62.05,62.07,10900.0,48.0532,48.0609,48.0454,48.0609,10900.0
2010-09-13 14:35:00,62.06,62.06,62.05,62.05,6900.0,48.0532,48.0532,48.0454,48.0454,6900.0
2010-09-13 14:40:00,62.03,62.06,62.03,62.06,8500.0,48.0299,48.0532,48.0299,48.0532,8500.0
2010-09-13 14:45:00,62.07,62.11,62.06,62.06,13500.0,48.0609,48.0919,48.0532,48.0532,13500.0
2010-09-13 14:50:00,62.06,62.07,62.06,62.07,8700.0,48.0532,48.0609,48.0532,48.0609,8700.0
2010-09-13 14:55:00,62.06,62.09,62.06,62.09,13100.0,48.0532,48.0764,48.0532,48.0764,13100.0
2010-09-13 15:00:00,62.09,62.09,62.06,62.07,32200.0,48.0764,48.0764,48.0532,48.0609,32200.0
2010-09-13 15:05:00,62.07,62.07,62.02,62.04,23500.0,48.0609,48.0609,48.0222,48.0377,23500.0
2010-09-13 15:10:00,62.04,62.06,62.02,62.05,9900.0,48.0377,48.0532,48.0222,48.0454,9900.0
2010-09-13 15:15:00,62.05,62.09,62.04,62.09,9600.0,48.0454,48.0764,48.0377,48.0764,9600.0
2010-09-13 15:20:00,62.09,62.12,62.09,62.11,19700.0,48.0764,48.0996,48.0764,48.0919,19700.0
2010-09-13 15:25:00,62.12,62.14,62.08,62.13,39100.0,48.0996,48.1151,48.0687,48.1074,39100.0
2010-09-13 15:30:00,62.13,62.14,62.11,62.11,29000.0,48.1074,48.1151,48.0919,48.0919,29000.0
2010-09-13 15:35:00,62.12,62.2,62.12,62.2,21000.0,48.0996,48.1616,48.0996,48.1616,21000.0
2010-09-13 15:40:00,62.21,62.23,62.19,62.23,20000.0,48.1693,48.1848,48.1538,48.1848,20000.0
2010-09-13 15:45:00,62.24,62.26,62.2,62.24,47800.0,48.1925,48.208,48.1616,48.1925,47800.0
2010-09-13 15:50:00,62.24,62.27,62.22,62.27,22500.0,48.1925,48.2158,48.1771,48.2158,22500.0
2010-09-13 15:55:00,62.26,62.26,62.17,62.17,27500.0,48.208,48.208,48.1383,48.1383,27500.0
2010-09-14 09:30:00,62.04,62.1,62.04,62.05,16200.0,48.0377,48.0841,48.0377,48.0454,16200.0
2010-09-14 09:35:00,62.03,62.03,61.94,61.98,208200.0,48.0299,48.0299,47.9603,47.9912,208200.0
2010-09-14 09:40:00,61.96,61.98,61.88,61.89,7300.0,47.9757,47.9912,47.9138,47.9215,7300.0
2010-09-14 09:45:00,61.83,61.91,61.83,61.87,25100.0,47.8751,47.937,47.8751,47.9061,25100.0
2010-09-14 09:50:00,61.87,61.98,61.87,61.95,8400.0,47.9061,47.9912,47.9061,47.968,8400.0
2010-09-14 09:55:00,61.96,61.99,61.95,61.97,13300.0,47.9757,47.999,47.968,47.9835,13300.0
2010-09-14 10:00:00,62.0,62.05,61.93,62.05,7500.0,48.0067,48.0454,47.9525,48.0454,7500.0
2010-09-14 10:05:00,62.04,62.06,62.0,62.0,10500.0,48.0377,48.0532,48.0067,48.0067,10500.0
2010-09-14 10:10:00,62.0,62.01,61.95,61.95,14400.0,48.0067,48.0145,47.968,47.968,14400.0
2010-09-14 10:15:00,61.95,62.03,61.94,62.03,3300.0,47.968,48.0299,47.9603,48.0299,3300.0
2010-09-14 10:20:00,62.05,62.09,62.04,62.05,4300.0,48.0454,48.0764,48.0377,48.0454,4300.0
2010-09-14 10:25:00,62.05,62.1,62.03,62.09,10700.0,48.0454,48.0841,48.0299,48.0764,10700.0
2010-09-14 10:30:00,62.09,62.12,62.07,62.08,7000.0,48.0764,48.0996,48.0609,48.0687,7000.0
2010-09-14 10:35:00,62.09,62.14,62.09,62.09,10200.0,48.0764,48.1151,48.0764,48.0764,10200.0
2010-09-14 10:40:00,62.08,62.14,62.08,62.14,14400.0,48.0687,48.1151,48.0687,48.1151,14400.0
2010-09-14 10:45:00,62.15,62.27,62.15,62.26,34600.0,48.1229,48.2158,48.1229,48.208,34600.0
2010-09-14 10:50:00,62.26,62.27,62.24,62.25,4200.0,48.208,48.2158,48.1925,48.2003,4200.0
2010-09-14 10:55:00,62.26,62.26,62.23,62.24,5800.0,48.208,48.208,48.1848,48.1925,5800.0
2010-09-14 11:00:00,62.22,62.26,62.22,62.25,33600.0,48.1771,48.208,48.1771,48.2003,33600.0
2010-09-14 11:05:00,62.26,62.35,62.26,62.34,15800.0,48.208,48.2777,48.208,48.27,15800.0
2010-09-14 11:10:00,62.34,62.41,62.3,62.41,15300.0,48.27,48.3242,48.239,48.3242,15300.0
2010-09-14 11:15:00,62.41,62.42,62.38,62.39,18300.0,48.3242,48.3319,48.301,48.3087,18300.0
2010-09-14 11:20:00,62.36,62.36,62.31,62.34,4100.0,48.2855,48.2855,48.2468,48.27,4100.0
2010-09-14 11:25:00,62.33,62.33,62.31,62.33,2700.0,48.2622,48.2622,48.2468,48.2622,2700.0
2010-09-14 11:30:00,62.34,62.38,62.33,62.37,21700.0,48.27,48.301,48.2622,48.2932,21700.0
2010-09-14 11:35:00,62.36,62.36,62.33,62.34,2500.0,48.2855,48.2855,48.2622,48.27,2500.0
2010-09-14 11:40:00,62.37,62.42,62.37,62.4,10100.0,48.2932,48.3319,48.2932,48.3164,10100.0
2010-09-14 11:45:00,62.4,62.45,62.4,62.41,10400.0,48.3164,48.3552,48.3164,48.3242,10400.0
2010-09-14 11:50:00,62.42,62.43,62.38,62.38,15200.0,48.3319,48.3397,48.301,48.301,15200.0
2010-09-14 11:55:00,62.38,62.47,62.36,62.46,14900.0,48.301,48.3706,48.2855,48.3629,14900.0
2010-09-14 12:00:00,62.46,62.46,62.43,62.44,7200.0,48.3629,48.3629,48.3397,48.3474,7200.0
2010-09-14 12:05:00,62.43,62.5,62.43,62.46,10600.0,48.3397,48.3939,48.3397,48.3629,10600.0
2010-09-14 12:10:00,62.47,62.47,62.43,62.43,3100.0,48.3706,48.3706,48.3397,48.3397,3100.0
2010-09-14 12:15:00,62.44,62.44,62.4,62.44,12900.0,48.3474,48.3474,48.3164,48.3474,12900.0
2010-09-14 12:20:00,62.45,62.46,62.44,62.46,6200.0,48.3552,48.3629,48.3474,48.3629,6200.0
2010-09-14 12:25:00,62.47,62.49,62.45,62.46,2800.0,48.3706,48.3861,48.3552,48.3629,2800.0
2010-09-14 12:30:00,62.45,62.45,62.42,62.44,2200.0,48.3552,48.3552,48.3319,48.3474,2200.0
2010-09-14 12:35:00,62.43,62.44,62.42,62.42,5300.0,48.3397,48.3474,48.3319,48.3319,5300.0
2010-09-14 12:40:00,62.4,62.43,62.4,62.43,1500.0,48.3164,48.3397,48.3164,48.3397,1500.0
2010-09-14 12:45:00,62.41,62.42,62.35,62.35,7400.0,48.3242,48.3319,48.2777,48.2777,7400.0
2010-09-14 12:50:00,62.33,62.37,62.32,62.36,5500.0,48.2622,48.2932,48.2545,48.2855,5500.0
2010-09-14 12:55:00,62.34,62.36,62.29,62.34,5400.0,48.27,48.2855,48.2313,48.27,5400.0
2010-09-14 13:00:00,62.32,62.36,62.32,62.36,3000.0,48.2545,48.2855,48.2545,48.2855,3000.0
2010-09-14 13:05:00,62.37,62.37,62.34,62.35,22600.0,48.2932,48.2932,48.27,48.2777,22600.0
2010-09-14 13:10:00,62.35,62.36,62.32,62.33,13500.0,48.2777,48.2855,48.2545,48.2622,13500.0
2010-09-14 13:15:00,62.31,62.31,62.28,62.28,4700.0,48.2468,48.2468,48.2235,48.2235,4700.0
2010-09-14 13:20:00,62.29,62.29,62.24,62.25,4700.0,48.2313,48.2313,48.1925,48.2003,4700.0
2010-09-14 13:25:00,62.26,62.26,62.22,62.24,5000.0,48.208,48.208,48.1771,48.1925,5000.0
2010-09-14 13:30:00,62.26,62.29,62.26,62.26,3300.0,48.208,48.2313,48.208,48.208,3300.0
2010-09-14 13:35:00,62.28,62.31,62.28,62.28,4000.0,48.2235,48.2468,48.2235,48.2235,4000.0
2010-09-14 13:40:00,62.26,62.28,62.24,62.24,2100.0,48.208,48.2235,48.1925,48.1925,2100.0
2010-09-14 13:45:00,62.19,62.19,62.16,62.18,22900.0,48.1538,48.1538,48.1306,48.1461,22900.0
2010-09-14 13:50:00,62.19,62.23,62.18,62.21,87000.0,48.1538,48.1848,48.1461,48.1693,87000.0
2010-09-14 13:55:00,62.2,62.24,62.16,62.23,14700.0,48.1616,48.1925,48.1306,48.1848,14700.0
2010-09-14 14:00:00,62.21,62.24,62.21,62.22,1600.0,48.1693,48.1925,48.1693,48.1771,1600.0
2010-09-14 14:05:00,62.24,62.26,62.21,62.26,6200.0,48.1925,48.208,48.1693,48.208,6200.0
2010-09-14 14:10:00,62.25,62.26,62.21,62.26,7900.0,48.2003,48.208,48.1693,48.208,7900.0
2010-09-14 14:15:00,62.26,62.26,62.25,62.25,9900.0,48.208,48.208,48.2003,48.2003,9900.0
2010-09-14 14:20:00,62.26,62.28,62.24,62.28,9900.0,48.208,48.2235,48.1925,48.2235,9900.0
2010-09-14 14:25:00,62.27,62.27,62.22,62.24,12000.0,48.2158,48.2158,48.1771,48.1925,12000.0
2010-09-14 14:30:00,62.24,62.25,62.21,62.22,3300.0,48.1925,48.2003,48.1693,48.1771,3300.0
2010-09-14 14:35:00,62.23,62.33,62.23,62.33,12300.0,48.1848,48.2622,48.1848,48.2622,12300.0
2010-09-14 14:40:00,62.33,62.37,62.33,62.35,6000.0,48.2622,48.2932,48.2622,48.2777,6000.0
2010-09-14 14:45:00,62.34,62.34,62.33,62.33,19200.0,48.27,48.27,48.2622,48.2622,19200.0
2010-09-14 14:50:00,62.35,62.36,62.32,62.36,7100.0,48.2777,48.2855,48.2545,48.2855,7100.0
2010-09-14 14:55:00,62.38,62.38,62.35,62.35,6700.0,48.301,48.301,48.2777,48.2777,6700.0
2010-09-14 15:00:00,62.37,62.37,62.36,62.37,3900.0,48.2932,48.2932,48.2855,48.2932,3900.0
2010-09-14 15:05:00,62.36,62.36,62.34,62.35,5500.0,48.2855,48.2855,48.27,48.2777,5500.0
2010-09-14 15:10:00,62.37,62.38,62.34,62.34,6000.0,48.2932,48.301,48.27,48.27,6000.0
2010-09-14 15:15:00,62.32,62.33,62.32,62.33,3600.0,48.2545,48.2622,48.2545,48.2622,3600.0
2010-09-14 15:20:00,62.33,62.4,62.33,62.39,9100.0,48.2622,48.3164,48.2622,48.3087,9100.0
2010-09-14 15:25:00,62.39,62.39,62.37,62.38,7400.0,48.3087,48.3087,48.2932,48.301,7400.0
2010-09-14 15:30:00,62.38,62.43,62.38,62.43,11400.0,48.301,48.3397,48.301,48.3397,11400.0
2010-09-14 15:35:00,62.42,62.47,62.42,62.44,10800.0,48.3319,48.3706,48.3319,48.3474,10800.0
2010-09-14 15:40:00,62.44,62.44,62.29,62.29,19800.0,48.3474,48.3474,48.2313,48.2313,19800.0
2010-09-14 15:45:00,62.3,62.32,62.24,62.3,17800.0,48.239,48.2545,48.1925,48.239,17800.0
2010-09-14 15:50:00,62.3,62.3,62.18,62.23,70400.0,48.239,48.239,48.1461,48.1848,70400.0
2010-09-14 15:55:00,62.24,62.24,62.17,62.18,49200.0,48.1925,48.1925,48.1383,48.1461,49200.0
2010-09-15 09:30:00,61.96,61.96,61.82,61.89,62900.0,47.9757,47.9757,47.8673,47.9215,62900.0
2010-09-15 09:35:00,61.89,61.94,61.85,61.85,6900.0,47.9215,47.9603,47.8906,47.8906,6900.0
2010-09-15 09:40:00,61.81,61.86,61.79,61.84,6500.0,47.8596,47.8983,47.8441,47.8828,6500.0
2010-09-15 09:45:00,61.86,61.96,61.79,61.96,17400.0,47.8983,47.9757,47.8441,47.9757,17400.0
2010-09-15 09:50:00,61.95,62.0,61.93,62.0,10500.0,47.968,48.0067,47.9525,48.0067,10500.0
2010-09-15 09:55:00,61.96,62.02,61.94,62.02,43100.0,47.9757,48.0222,47.9603,48.0222,43100.0
2010-09-15 10:00:00,62.01,62.07,61.99,62.01,12100.0,48.0145,48.0609,47.999,48.0145,12100.0
2010-09-15 10:05:00,62.03,62.08,62.03,62.08,13800.0,48.0299,48.0687,48.0299,48.0687,13800.0
2010-09-15 10:10:00,62.08,62.12,62.06,62.12,20100.0,48.0687,48.0996,48.0532,48.0996,20100.0
2010-09-15 10:15:00,62.14,62.23,62.14,62.21,11400.0,48.1151,48.1848,48.1151,48.1693,11400.0
2010-09-15 10:20:00,62.2,62.24,62.19,62.21,7700.0,48.1616,48.1925,48.1538,48.1693,7700.0
2010-09-15 10:25:00,62.19,62.19,62.14,62.14,13500.0,48.1538,48.1538,48.1151,48.1151,13500.0
2010-09-15 10:30:00,62.15,62.18,62.13,62.13,2700.0,48.1229,48.1461,48.1074,48.1074,2700.0
2010-09-15 10:35:00,62.13,62.13,62.08,62.1,4600.0,48.1074,48.1074,48.0687,48.0841,4600.0
2010-09-15 10:40:00,62.09,62.17,62.08,62.17,2900.0,48.0764,48.1383,48.0687,48.1383,2900.0
2010-09-15 10:45:00,62.16,62.18,62.14,62.14,3200.0,48.1306,48.1461,48.1151,48.1151,3200.0
2010-09-15 10:50:00,62.14,62.15,62.09,62.09,5800.0,48.1151,48.1229,48.0764,48.0764,5800.0
2010-09-15 10:55:00,62.13,62.23,62.13,62.23,5700.0,48.1074,48.1848,48.1074,48.1848,5700.0
2010-09-15 11:00:00,62.23,62.23,62.13,62.13,11600.0,48.1848,48.1848,48.1074,48.1074,11600.0
2010-09-15 11:05:00,62.13,62.13,62.06,62.06,5800.0,48.1074,48.1074,48.0532,48.0532,5800.0
2010-09-15 11:10:00,62.06,62.08,62.04,62.08,13100.0,48.0532,48.0687,48.0377,48.0687,13100.0
2010-09-15 11:15:00,62.08,62.11,62.05,62.1,2900.0,48.0687,48.0919,48.0454,48.0841,2900.0
2010-09-15 11:20:00,62.1,62.15,62.1,62.13,3400.0,48.0841,48.1229,48.0841,48.1074,3400.0
2010-09-15 11:25:00,62.13,62.16,62.12,62.14,4800.0,48.1074,48.1306,48.0996,48.1151,4800.0
2010-09-15 11:30:00,62.11,62.11,62.09,62.1,3700.0,48.0919,48.0919,48.0764,48.0841,3700.0
2010-09-15 11:35:00,62.1,62.18,62.1,62.14,8700.0,48.0841,48.1461,48.0841,48.1151,8700.0
2010-09-15 11:40:00,62.15,62.18,62.15,62.18,5700.0,48.1229,48.1461,48.1229,48.1461,5700.0
2010-09-15 11:45:00,62.18,62.19,62.16,62.17,4000.0,48.1461,48.1538,48.1306,48.1383,4000.0
2010-09-15 11:50:00,62.16,62.26,62.16,62.26,8600.0,48.1306,48.208,48.1306,48.208,8600.0
2010-09-15 11:55:00,62.26,62.27,62.24,62.25,8900.0,48.208,48.2158,48.1925,48.2003,8900.0
2010-09-15 12:00:00,62.24,62.29,62.24,62.28,1000.0,48.1925,48.2313,48.1925,48.2235,1000.0
2010-09-15 12:05:00,62.28,62.3,62.25,62.25,3800.0,48.2235,48.239,48.2003,48.2003,3800.0
2010-09-15 12:10:00,62.26,62.28,62.26,62.27,1800.0,48.208,48.2235,48.208,48.2158,1800.0
2010-09-15 12:15:00,62.26,62.26,62.19,62.2,1800.0,48.208,48.208,48.1538,48.1616,1800.0
2010-09-15 12:20:00,62.22,62.25,62.22,62.25,1300.0,48.1771,48.2003,48.1771,48.2003,1300.0
2010-09-15 12:25:00,62.25,62.27,62.25,62.25,6300.0,48.2003,48.2158,48.2003,48.2003,6300.0
2010-09-15 12:30:00,62.26,62.27,62.26,62.26,3100.0,48.208,48.2158,48.208,48.208,3100.0
2010-09-15 12:35:00,62.26,62.26,62.26,62.26,900.0,48.208,48.208,48.208,48.208,900.0
2010-09-15 12:40:00,62.25,62.26,62.21,62.21,2300.0,48.2003,48.208,48.1693,48.1693,2300.0
2010-09-15 12:45:00,62.22,62.22,62.2,62.22,1800.0,48.1771,48.1771,48.1616,48.1771,1800.0
2010-09-15 12:50:00,62.22,62.22,62.22,62.22,800.0,48.1771,48.1771,48.1771,48.1771,800.0
2010-09-15 12:55:00,62.23,62.25,62.23,62.23,400.0,48.1848,48.2003,48.1848,48.1848,400.0
2010-09-15 13:00:00,62.24,62.27,62.24,62.27,2700.0,48.1925,48.2158,48.1925,48.2158,2700.0
2010-09-15 13:05:00,62.26,62.3,62.26,62.3,2900.0,48.208,48.239,48.208,48.239,2900.0
2010-09-15 13:10:00,62.29,62.29,62.26,62.29,5500.0,48.2313,48.2313,48.208,48.2313,5500.0
2010-09-15 13:15:00,62.28,62.35,62.28,62.35,2600.0,48.2235,48.2777,48.2235,48.2777,2600.0
2010-09-15 13:20:00,62.36,62.37,62.33,62.33,1800.0,48.2855,48.2932,48.2622,48.2622,1800.0
2010-09-15 13:25:00,62.31,62.31,62.29,62.3,3600.0,48.2468,48.2468,48.2313,48.239,3600.0
2010-09-15 13:30:00,62.26,62.29,62.26,62.29,1700.0,48.208,48.2313,48.208,48.2313,1700.0
2010-09-15 13:35:00,62.29,62.3,62.28,62.28,1400.0,48.2313,48.239,48.2235,48.2235,1400.0
2010-09-15 13:40:00,62.27,62.31,62.27,62.29,2500.0,48.2158,48.2468,48.2158,48.2313,2500.0
2010-09-15 13:45:00,62.29,62.3,62.25,62.25,6500.0,48.2313,48.239,48.2003,48.2003,6500.0
2010-09-15 13:50:00,62.25,62.3,62.25,62.3,2300.0,48.2003,48.239,48.2003,48.239,2300.0
2010-09-15 13:55:00,62.28,62.32,62.28,62.32,1900.0,48.2235,48.2545,48.2235,48.2545,1900.0
2010-09-15 14:00:00,62.31,62.32,62.31,62.31,400.0,48.2468,48.2545,48.2468,48.2468,400.0
2010-09-15 14:05:00,62.34,62.34,62.29,62.29,3000.0,48.27,48.27,48.2313,48.2313,3000.0
2010-09-15 14:10:00,62.31,62.32,62.3,62.31,1300.0,48.2468,48.2545,48.239,48.2468,1300.0
2010-09-15 14:15:00,62.27,62.27,62.21,62.21,3900.0,48.2158,48.2158,48.1693,48.1693,3900.0
2010-09-15 14:20:00,62.22,62.24,62.22,62.24,3800.0,48.1771,48.1925,48.1771,48.1925,3800.0
2010-09-15 14:25:00,62.24,62.26,62.23,62.23,5000.0,48.1925,48.208,48.1848,48.1848,5000.0
2010-09-15 14:30:00,62.22,62.24,62.15,62.16,18500.0,48.1771,48.1925,48.1229,48.1306,18500.0
2010-09-15 14:35:00,62.17,62.18,62.17,62.18,1500.0,48.1383,48.1461,48.1383,48.1461,1500.0
2010-09-15 14:40:00,62.19,62.19,62.14,62.16,18100.0,48.1538,48.1538,48.1151,48.1306,18100.0
2010-09-15 14:45:00,62.16,62.19,62.16,62.18,1300.0,48.1306,48.1538,48.1306,48.1461,1300.0
2010-09-15 14:50:00,62.16,62.23,62.16,62.23,55200.0,48.1306,48.1848,48.1306,48.1848,55200.0
2010-09-15 14:55:00,62.24,62.26,62.24,62.24,2800.0,48.1925,48.208,48.1925,48.1925,2800.0
2010-09-15 15:00:00,62.25,62.27,62.23,62.27,2000.0,48.2003,48.2158,48.1848,48.2158,2000.0
2010-09-15 15:05:00,62.24,62.24,62.23,62.24,300.0,48.1925,48.1925,48.1848,48.1925,300.0
2010-09-15 15:10:00,62.27,62.3,62.26,62.27,2900.0,48.2158,48.239,48.208,48.2158,2900.0
2010-09-15 15:15:00,62.26,62.28,62.24,62.28,5200.0,48.208,48.2235,48.1925,48.2235,5200.0
2010-09-15 15:20:00,62.27,62.35,62.26,62.35,6500.0,48.2158,48.2777,48.208,48.2777,6500.0
2010-09-15 15:25:00,62.34,62.46,62.34,62.43,20100.0,48.27,48.3629,48.27,48.3397,20100.0
2010-09-15 15:30:00,62.46,62.46,62.42,62.42,3100.0,48.3629,48.3629,48.3319,48.3319,3100.0
2010-09-15 15:35:00,62.44,62.44,62.41,62.44,19800.0,48.3474,48.3474,48.3242,48.3474,19800.0
2010-09-15 15:40:00,62.43,62.43,62.38,62.39,10700.0,48.3397,48.3397,48.301,48.3087,10700.0
2010-09-15 15:45:00,62.34,62.41,62.34,62.4,8700.0,48.27,48.3242,48.27,48.3164,8700.0
2010-09-15 15:50:00,62.39,62.44,62.39,62.44,49400.0,48.3087,48.3474,48.3087,48.3474,49400.0
2010-09-15 15:55:00,62.44,62.45,62.36,62.39,19400.0,48.3474,48.3552,48.2855,48.3087,19400.0
2010-09-16 09:30:00,62.2,62.26,62.17,62.26,16500.0,48.1616,48.208,48.1383,48.208,16500.0
2010-09-16 09:35:00,62.26,62.29,62.22,62.24,7100.0,48.208,48.2313,48.1771,48.1925,7100.0
2010-09-16 09:40:00,62.17,62.17,62.11,62.12,7800.0,48.1383,48.1383,48.0919,48.0996,7800.0
2010-09-16 09:45:00,62.1,62.15,62.06,62.15,6200.0,48.0841,48.1229,48.0532,48.1229,6200.0
2010-09-16 09:50:00,62.15,62.22,62.12,62.21,22300.0,48.1229,48.1771,48.0996,48.1693,22300.0
2010-09-16 09:55:00,62.23,62.24,62.19,62.21,9600.0,48.1848,48.1925,48.1538,48.1693,9600.0
2010-09-16 10:00:00,62.17,62.31,62.02,62.27,45800.0,48.1383,48.2468,48.0222,48.2158,45800.0
2010-09-16 10:05:00,62.26,62.33,62.22,62.26,16600.0,48.208,48.2622,48.1771,48.208,16600.0
2010-09-16 10:10:00,62.26,62.32,62.23,62.24,11600.0,48.208,48.2545,48.1848,48.1925,11600.0
2010-09-16 10:15:00,62.24,62.24,62.15,62.18,20700.0,48.1925,48.1925,48.1229,48.1461,20700.0
2010-09-16 10:20:00,62.18,62.27,62.16,62.22,12700.0,48.1461,48.2158,48.1306,48.1771,12700.0
2010-09-16 10:25:00,62.23,62.29,62.2,62.23,55900.0,48.1848,48.2313,48.1616,48.1848,55900.0
2010-09-16 10:30:00,62.21,62.21,62.13,62.13,18500.0,48.1693,48.1693,48.1074,48.1074,18500.0
2010-09-16 10:35:00,62.15,62.19,62.1,62.11,13100.0,48.1229,48.1538,48.0841,48.0919,13100.0
2010-09-16 10:40:00,62.1,62.23,62.09,62.23,18900.0,48.0841,48.1848,48.0764,48.1848,18900.0
2010-09-16 10:45:00,62.21,62.27,62.21,62.24,25500.0,48.1693,48.2158,48.1693,48.1925,25500.0
2010-09-16 10:50:00,62.24,62.26,62.22,62.24,13300.0,48.1925,48.208,48.1771,48.1925,13300.0
2010-09-16 10:55:00,62.24,62.27,62.22,62.22,4400.0,48.1925,48.2158,48.1771,48.1771,4400.0
2010-09-16 11:00:00,62.22,62.25,62.22,62.25,2200.0,48.1771,48.2003,48.1771,48.2003,2200.0
2010-09-16 11:05:00,62.26,62.28,62.26,62.26,4200.0,48.208,48.2235,48.208,48.208,4200.0
2010-09-16 11:10:00,62.22,62.23,62.21,62.23,3200.0,48.1771,48.1848,48.1693,48.1848,3200.0
2010-09-16 11:15:00,62.23,62.26,62.23,62.24,13700.0,48.1848,48.208,48.1848,48.1925,13700.0
2010-09-16 11:20:00,62.24,62.24,62.19,62.21,11700.0,48.1925,48.1925,48.1538,48.1693,11700.0
2010-09-16 11:25:00,62.21,62.21,62.12,62.15,12000.0,48.1693,48.1693,48.0996,48.1229,12000.0
2010-09-16 11:30:00,62.16,62.16,62.11,62.13,10300.0,48.1306,48.1306,48.0919,48.1074,10300.0
2010-09-16 11:35:00,62.13,62.17,62.13,62.17,6300.0,48.1074,48.1383,48.1074,48.1383,6300.0
2010-09-16 11:40:00,62.16,62.16,62.13,62.13,7100.0,48.1306,48.1306,48.1074,48.1074,7100.0
2010-09-16 11:45:00,62.16,62.16,62.13,62.14,3500.0,48.1306,48.1306,48.1074,48.1151,3500.0
2010-09-16 11:50:00,62.13,62.13,62.12,62.12,1200.0,48.1074,48.1074,48.0996,48.0996,1200.0
2010-09-16 11:55:00,62.15,62.16,62.15,62.15,4000.0,48.1229,48.1306,48.1229,48.1229,4000.0
2010-09-16 12:00:00,62.13,62.13,62.13,62.13,200.0,48.1074,48.1074,48.1074,48.1074,200.0
2010-09-16 12:05:00,62.15,62.15,62.09,62.09,3400.0,48.1229,48.1229,48.0764,48.0764,3400.0
2010-09-16 12:10:00,62.08,62.08,62.06,62.07,6100.0,48.0687,48.0687,48.0532,48.0609,6100.0
2010-09-16 12:15:00,62.06,62.11,62.06,62.11,7100.0,48.0532,48.0919,48.0532,48.0919,7100.0
2010-09-16 12:20:00,62.11,62.11,62.07,62.08,4600.0,48.0919,48.0919,48.0609,48.0687,4600.0
2010-09-16 12:25:00,62.09,62.12,62.09,62.11,7800.0,48.0764,48.0996,48.0764,48.0919,7800.0
2010-09-16 12:30:00,62.13,62.13,62.11,62.11,1800.0,48.1074,48.1074,48.0919,48.0919,1800.0
2010-09-16 12:35:00,62.14,62.15,62.14,62.15,500.0,48.1151,48.1229,48.1151,48.1229,500.0
2010-09-16 12:40:00,62.16,62.19,62.16,62.19,3800.0,48.1306,48.1538,48.1306,48.1538,3800.0
2010-09-16 12:45:00,62.19,62.19,62.16,62.17,9200.0,48.1538,48.1538,48.1306,48.1383,9200.0
2010-09-16 12:50:00,62.18,62.21,62.18,62.21,63100.0,48.1461,48.1693,48.1461,48.1693,63100.0
2010-09-16 12:55:00,62.21,62.26,62.2,62.25,58900.0,48.1693,48.208,48.1616,48.2003,58900.0
2010-09-16 13:00:00,62.24,62.24,62.2,62.22,2200.0,48.1925,48.1925,48.1616,48.1771,2200.0
2010-09-16 13:05:00,62.23,62.23,62.19,62.2,8100.0,48.1848,48.1848,48.1538,48.1616,8100.0
2010-09-16 13:10:00,62.19,62.19,62.16,62.19,8200.0,48.1538,48.1538,48.1306,48.1538,8200.0
2010-09-16 13:15:00,62.16,62.16,62.1,62.13,11400.0,48.1306,48.1306,48.0841,48.1074,11400.0
2010-09-16 13:20:00,62.13,62.14,62.11,62.14,2600.0,48.1074,48.1151,48.0919,48.1151,2600.0
2010-09-16 13:25:00,62.18,62.18,62.18,62.18,1800.0,48.1461,48.1461,48.1461,48.1461,1800.0
2010-09-16 13:30:00,62.17,62.17,62.13,62.13,2400.0,48.1383,48.1383,48.1074,48.1074,2400.0
2010-09-16 13:35:00,62.14,62.14,62.14,62.14,300.0,48.1151,48.1151,48.1151,48.1151,300.0
2010-09-16 13:40:00,62.15,62.17,62.15,62.17,2300.0,48.1229,48.1383,48.1229,48.1383,2300.0
2010-09-16 13:45:00,62.18,62.18,62.14,62.15,7100.0,48.1461,48.1461,48.1151,48.1229,7100.0
2010-09-16 13:50:00,62.15,62.15,62.12,62.12,1400.0,48.1229,48.1229,48.0996,48.0996,1400.0
2010-09-16 13:55:00,62.12,62.16,62.12,62.15,1200.0,48.0996,48.1306,48.0996,48.1229,1200.0
2010-09-16 14:00:00,62.15,62.22,62.14,62.19,5200.0,48.1229,48.1771,48.1151,48.1538,5200.0
2010-09-16 14:05:00,62.18,62.19,62.16,62.19,2100.0,48.1461,48.1538,48.1306,48.1538,2100.0
2010-09-16 14:10:00,62.19,62.23,62.18,62.22,11200.0,48.1538,48.1848,48.1461,48.1771,11200.0
2010-09-16 14:15:00,62.22,62.24,62.19,62.19,14700.0,48.1771,48.1925,48.1538,48.1538,14700.0
2010-09-16 14:20:00,62.19,62.23,62.18,62.23,4900.0,48.1538,48.1848,48.1461,48.1848,4900.0
2010-09-16 14:25:00,62.23,62.3,62.23,62.27,14500.0,48.1848,48.239,48.1848,48.2158,14500.0
2010-09-16 14:30:00,62.27,62.27,62.25,62.26,3900.0,48.2158,48.2158,48.2003,48.208,3900.0
2010-09-16 14:35:00,62.27,62.28,62.26,62.28,8400.0,48.2158,48.2235,48.208,48.2235,8400.0
2010-09-16 14:40:00,62.28,62.3,62.28,62.28,3900.0,48.2235,48.239,48.2235,48.2235,3900.0
2010-09-16 14:45:00,62.29,62.29,62.26,62.26,3300.0,48.2313,48.2313,48.208,48.208,3300.0
2010-09-16 14:50:00,62.26,62.27,62.25,62.26,6500.0,48.208,48.2158,48.2003,48.208,6500.0
2010-09-16 14:55:00,62.27,62.29,62.25,62.26,4800.0,48.2158,48.2313,48.2003,48.208,4800.0
2010-09-16 15:00:00,62.26,62.27,62.25,62.25,2600.0,48.208,48.2158,48.2003,48.2003,2600.0
2010-09-16 15:05:00,62.27,62.33,62.27,62.31,18300.0,48.2158,48.2622,48.2158,48.2468,18300.0
2010-09-16 15:10:00,62.33,62.33,62.3,62.32,82500.0,48.2622,48.2622,48.239,48.2545,82500.0
2010-09-16 15:15:00,62.32,62.38,62.31,62.37,16100.0,48.2545,48.301,48.2468,48.2932,16100.0
2010-09-16 15:20:00,62.36,62.37,62.3,62.32,13300.0,48.2855,48.2932,48.239,48.2545,13300.0
2010-09-16 15:25:00,62.32,62.37,62.32,62.37,5800.0,48.2545,48.2932,48.2545,48.2932,5800.0
2010-09-16 15:30:00,62.37,62.42,62.35,62.35,11000.0,48.2932,48.3319,48.2777,48.2777,11000.0
2010-09-16 15:35:00,62.36,62.37,62.35,62.36,9100.0,48.2855,48.2932,48.2777,48.2855,9100.0
2010-09-16 15:40:00,62.37,62.38,62.35,62.35,24000.0,48.2932,48.301,48.2777,48.2777,24000.0
2010-09-16 15:45:00,62.36,62.36,62.32,62.35,14100.0,48.2855,48.2855,48.2545,48.2777,14100.0
2010-09-16 15:50:00,62.36,62.4,62.36,62.38,5900.0,48.2855,48.3164,48.2855,48.301,5900.0
2010-09-16 15:55:00,62.36,62.38,62.34,62.38,12400.0,48.2855,48.301,48.27,48.301,12400.0
2010-09-17 09:30:00,62.68,62.68,62.58,62.59,22300.0,48.5332,48.5332,48.4558,48.4636,22300.0
2010-09-17 09:35:00,62.63,62.74,62.62,62.74,37900.0,48.4945,48.5797,48.4868,48.5797,37900.0
2010-09-17 09:40:00,62.65,62.66,62.56,62.57,4800.0,48.51,48.5178,48.4403,48.4481,4800.0
2010-09-17 09:45:00,62.55,62.6,62.52,62.58,23400.0,48.4326,48.4713,48.4094,48.4558,23400.0
2010-09-17 09:50:00,62.56,62.56,62.35,62.38,62900.0,48.4403,48.4403,48.2777,48.301,62900.0
2010-09-17 09:55:00,62.39,62.45,62.29,62.34,126100.0,48.3087,48.3552,48.2313,48.27,126100.0
2010-09-17 10:00:00,62.32,62.34,62.24,62.29,40900.0,48.2545,48.27,48.1925,48.2313,40900.0
2010-09-17 10:05:00,62.3,62.37,62.29,62.33,22800.0,48.239,48.2932,48.2313,48.2622,22800.0
2010-09-17 10:10:00,62.29,62.32,62.23,62.32,33400.0,48.2313,48.2545,48.1848,48.2545,33400.0
2010-09-17 10:15:00,62.32,62.35,62.28,62.35,12200.0,48.2545,48.2777,48.2235,48.2777,12200.0
2010-09-17 10:20:00,62.36,62.4,62.35,62.35,5500.0,48.2855,48.3164,48.2777,48.2777,5500.0
2010-09-17 10:25:00,62.35,62.38,62.32,62.38,13300.0,48.2777,48.301,48.2545,48.301,13300.0
2010-09-17 10:30:00,62.35,62.35,62.27,62.33,15700.0,48.2777,48.2777,48.2158,48.2622,15700.0
2010-09-17 10:35:00,62.34,62.4,62.34,62.4,8000.0,48.27,48.3164,48.27,48.3164,8000.0
2010-09-17 10:40:00,62.4,62.44,62.37,62.44,7300.0,48.3164,48.3474,48.2932,48.3474,7300.0
2010-09-17 10:45:00,62.48,62.48,62.44,62.45,9000.0,48.3784,48.3784,48.3474,48.3552,9000.0
2010-09-17 10:50:00,62.43,62.44,62.42,62.43,2900.0,48.3397,48.3474,48.3319,48.3397,2900.0
2010-09-17 10:55:00,62.42,62.43,62.42,62.42,4400.0,48.3319,48.3397,48.3319,48.3319,4400.0
2010-09-17 11:00:00,62.43,62.52,62.43,62.51,5200.0,48.3397,48.4094,48.3397,48.4016,5200.0
2010-09-17 11:05:00,62.51,62.56,62.51,62.55,9200.0,48.4016,48.4403,48.4016,48.4326,9200.0
2010-09-17 11:10:00,62.55,62.55,62.53,62.55,2900.0,48.4326,48.4326,48.4171,48.4326,2900.0
2010-09-17 11:15:00,62.56,62.56,62.52,62.52,14000.0,48.4403,48.4403,48.4094,48.4094,14000.0
2010-09-17 11:20:00,62.52,62.52,62.51,62.51,10100.0,48.4094,48.4094,48.4016,48.4016,10100.0
2010-09-17 11:25:00,62.51,62.51,62.4,62.41,11300.0,48.4016,48.4016,48.3164,48.3242,11300.0
2010-09-17 11:30:00,62.41,62.43,62.4,62.43,4800.0,48.3242,48.3397,48.3164,48.3397,4800.0
2010-09-17 11:35:00,62.41,62.42,62.34,62.37,4600.0,48.3242,48.3319,48.27,48.2932,4600.0
2010-09-17 11:40:00,62.38,62.39,62.37,62.37,6100.0,48.301,48.3087,48.2932,48.2932,6100.0
2010-09-17 11:45:00,62.37,62.39,62.35,62.35,2300.0,48.2932,48.3087,48.2777,48.2777,2300.0
2010-09-17 11:50:00,62.35,62.41,62.35,62.41,2400.0,48.2777,48.3242,48.2777,48.3242,2400.0
2010-09-17 11:55:00,62.42,62.43,62.39,62.39,9200.0,48.3319,48.3397,48.3087,48.3087,9200.0
2010-09-17 12:00:00,62.38,62.45,62.37,62.45,4700.0,48.301,48.3552,48.2932,48.3552,4700.0
2010-09-17 12:05:00,62.44,62.45,62.42,62.44,2800.0,48.3474,48.3552,48.3319,48.3474,2800.0
2010-09-17 12:10:00,62.44,62.44,62.42,62.42,2300.0,48.3474,48.3474,48.3319,48.3319,2300.0
2010-09-17 12:15:00,62.44,62.45,62.43,62.44,1400.0,48.3474,48.3552,48.3397,48.3474,1400.0
2010-09-17 12:20:00,62.44,62.44,62.42,62.42,2600.0,48.3474,48.3474,48.3319,48.3319,2600.0
2010-09-17 12:25:00,62.44,62.46,62.44,62.46,600.0,48.3474,48.3629,48.3474,48.3629,600.0
2010-09-17 12:30:00,62.46,62.5,62.45,62.46,7400.0,48.3629,48.3939,48.3552,48.3629,7400.0
2010-09-17 12:35:00,62.47,62.48,62.45,62.45,3100.0,48.3706,48.3784,48.3552,48.3552,3100.0
2010-09-17 12:40:00,62.45,62.45,62.41,62.43,5100.0,48.3552,48.3552,48.3242,48.3397,5100.0
2010-09-17 12:45:00,62.43,62.43,62.4,62.4,6100.0,48.3397,48.3397,48.3164,48.3164,6100.0
2010-09-17 12:50:00,62.42,62.43,62.35,62.37,13000.0,48.3319,48.3397,48.2777,48.2932,13000.0
2010-09-17 12:55:00,62.37,62.4,62.37,62.4,4000.0,48.2932,48.3164,48.2932,48.3164,4000.0
2010-09-17 13:00:00,62.39,62.42,62.37,62.42,3800.0,48.3087,48.3319,48.2932,48.3319,3800.0
2010-09-17 13:05:00,62.41,62.42,62.38,62.38,5200.0,48.3242,48.3319,48.301,48.301,5200.0
2010-09-17 13:10:00,62.38,62.38,62.35,62.37,2600.0,48.301,48.301,48.2777,48.2932,2600.0
2010-09-17 13:15:00,62.37,62.37,62.33,62.33,3900.0,48.2932,48.2932,48.2622,48.2622,3900.0
2010-09-17 13:20:00,62.34,62.38,62.34,62.38,2600.0,48.27,48.301,48.27,48.301,2600.0
2010-09-17 13:25:00,62.37,62.4,62.36,62.4,3100.0,48.2932,48.3164,48.2855,48.3164,3100.0
2010-09-17 13:30:00,62.4,62.44,62.4,62.44,9200.0,48.3164,48.3474,48.3164,48.3474,9200.0
2010-09-17 13:35:00,62.43,62.43,62.4,62.4,1900.0,48.3397,48.3397,48.3164,48.3164,1900.0
2010-09-17 13:40:00,62.4,62.4,62.37,62.37,4800.0,48.3164,48.3164,48.2932,48.2932,4800.0
2010-09-17 13:45:00,62.38,62.42,62.38,62.41,5200.0,48.301,48.3319,48.301,48.3242,5200.0
2010-09-17 13:50:00,62.43,62.44,62.4,62.41,11800.0,48.3397,48.3474,48.3164,48.3242,11800.0
2010-09-17 13:55:00,62.42,62.46,62.41,62.42,15600.0,48.3319,48.3629,48.3242,48.3319,15600.0
2010-09-17 14:00:00,62.42,62.42,62.4,62.4,3000.0,48.3319,48.3319,48.3164,48.3164,3000.0
2010-09-17 14:05:00,62.42,62.43,62.4,62.42,4300.0,48.3319,48.3397,48.3164,48.3319,4300.0
2010-09-17 14:10:00,62.41,62.47,62.41,62.45,7400.0,48.3242,48.3706,48.3242,48.3552,7400.0
2010-09-17 14:15:00,62.45,62.46,62.43,62.44,1400.0,48.3552,48.3629,48.3397,48.3474,1400.0
2010-09-17 14:20:00,62.43,62.45,62.42,62.45,4200.0,48.3397,48.3552,48.3319,48.3552,4200.0
2010-09-17 14:25:00,62.44,62.47,62.42,62.46,16600.0,48.3474,48.3706,48.3319,48.3629,16600.0
2010-09-17 14:30:00,62.46,62.48,62.45,62.47,3300.0,48.3629,48.3784,48.3552,48.3706,3300.0
2010-09-17 14:35:00,62.49,62.53,62.49,62.52,9500.0,48.3861,48.4171,48.3861,48.4094,9500.0
2010-09-17 14:40:00,62.52,62.55,62.51,62.54,4300.0,48.4094,48.4326,48.4016,48.4248,4300.0
2010-09-17 14:45:00,62.53,62.54,62.5,62.52,7100.0,48.4171,48.4248,48.3939,48.4094,7100.0
2010-09-17 14:50:00,62.52,62.52,62.49,62.49,4700.0,48.4094,48.4094,48.3861,48.3861,4700.0
2010-09-17 14:55:00,62.5,62.51,62.48,62.48,2700.0,48.3939,48.4016,48.3784,48.3784,2700.0
2010-09-17 15:00:00,62.48,62.48,62.47,62.47,4100.0,48.3784,48.3784,48.3706,48.3706,4100.0
2010-09-17 15:05:00,62.46,62.46,62.42,62.42,6900.0,48.3629,48.3629,48.3319,48.3319,6900.0
2010-09-17 15:10:00,62.41,62.41,62.35,62.35,13400.0,48.3242,48.3242,48.2777,48.2777,13400.0
2010-09-17 15:15:00,62.35,62.42,62.35,62.4,6700.0,48.2777,48.3319,48.2777,48.3164,6700.0
2010-09-17 15:20:00,62.39,62.41,62.39,62.41,6600.0,48.3087,48.3242,48.3087,48.3242,6600.0
2010-09-17 15:25:00,62.39,62.39,62.34,62.34,12200.0,48.3087,48.3087,48.27,48.27,12200.0
2010-09-17 15:30:00,62.34,62.45,62.34,62.43,23900.0,48.27,48.3552,48.27,48.3397,23900.0
2010-09-17 15:35:00,62.44,62.45,62.39,62.39,10000.0,48.3474,48.3552,48.3087,48.3087,10000.0
2010-09-17 15:40:00,62.39,62.45,62.39,62.45,30100.0,48.3087,48.3552,48.3087,48.3552,30100.0
2010-09-17 15:45:00,62.46,62.47,62.43,62.44,7900.0,48.3629,48.3706,48.3397,48.3474,7900.0
2010-09-17 15:50:00,62.45,62.46,62.44,62.45,4500.0,48.3552,48.3629,48.3474,48.3552,4500.0
2010-09-17 15:55:00,62.45,62.45,62.42,62.42,23700.0,48.3552,48.3552,48.3319,48.3319,23700.0
2010-09-20 09:30:00,62.63,62.63,62.56,62.58,23500.0,48.4945,48.4945,48.4403,48.4558,23500.0
2010-09-20 09:35:00,62.56,62.61,62.55,62.61,12200.0,48.4403,48.479,48.4326,48.479,12200.0
2010-09-20 09:40:00,62.6,62.6,62.51,62.51,3400.0,48.4713,48.4713,48.4016,48.4016,3400.0
2010-09-20 09:45:00,62.48,62.57,62.48,62.52,7200.0,48.3784,48.4481,48.3784,48.4094,7200.0
2010-09-20 09:50:00,62.53,62.66,62.53,62.66,4500.0,48.4171,48.5178,48.4171,48.5178,4500.0
2010-09-20 09:55:00,62.65,62.7,62.65,62.66,4000.0,48.51,48.5487,48.51,48.5178,4000.0
2010-09-20 10:00:00,62.67,62.8,62.61,62.79,26500.0,48.5255,48.6262,48.479,48.6184,26500.0
2010-09-20 10:05:00,62.79,62.9,62.77,62.89,17800.0,48.6184,48.7036,48.6029,48.6958,17800.0
2010-09-20 10:10:00,62.92,62.94,62.88,62.89,16000.0,48.7191,48.7346,48.6881,48.6958,16000.0
2010-09-20 10:15:00,62.9,62.98,62.9,62.98,7800.0,48.7036,48.7655,48.7036,48.7655,7800.0
2010-09-20 10:20:00,62.98,63.03,62.98,63.01,17100.0,48.7655,48.8042,48.7655,48.7888,17100.0
2010-09-20 10:25:00,63.01,63.01,62.96,62.96,7100.0,48.7888,48.7888,48.75,48.75,7100.0
2010-09-20 10:30:00,62.96,62.97,62.95,62.96,1800.0,48.75,48.7578,48.7423,48.75,1800.0
2010-09-20 10:35:00,62.95,62.98,62.94,62.98,8100.0,48.7423,48.7655,48.7346,48.7655,8100.0
2010-09-20 10:40:00,62.99,63.01,62.97,62.98,5900.0,48.7733,48.7888,48.7578,48.7655,5900.0
2010-09-20 10:45:00,62.98,63.05,62.97,63.03,12400.0,48.7655,48.8197,48.7578,48.8042,12400.0
2010-09-20 10:50:00,63.03,63.1,63.01,63.07,14200.0,48.8042,48.8584,48.7888,48.8352,14200.0
2010-09-20 10:55:00,63.07,63.12,63.07,63.1,5900.0,48.8352,48.8739,48.8352,48.8584,5900.0
2010-09-20 11:00:00,63.11,63.12,63.1,63.1,8400.0,48.8662,48.8739,48.8584,48.8584,8400.0
2010-09-20 11:05:00,63.09,63.13,63.09,63.11,14200.0,48.8507,48.8817,48.8507,48.8662,14200.0
2010-09-20 11:10:00,63.12,63.12,63.06,63.07,2900.0,48.8739,48.8739,48.8275,48.8352,2900.0
2010-09-20 11:15:00,63.06,63.08,63.04,63.04,5900.0,48.8275,48.843,48.812,48.812,5900.0
2010-09-20 11:20:00,63.06,63.07,63.05,63.07,6800.0,48.8275,48.8352,48.8197,48.8352,6800.0
2010-09-20 11:25:00,63.07,63.09,63.07,63.09,6700.0,48.8352,48.8507,48.8352,48.8507,6700.0
2010-09-20 11:30:00,63.11,63.16,63.1,63.12,4000.0,48.8662,48.9049,48.8584,48.8739,4000.0
2010-09-20 11:35:00,63.1,63.12,63.1,63.11,4000.0,48.8584,48.8739,48.8584,48.8662,4000.0
2010-09-20 11:40:00,63.1,63.12,63.08,63.12,3800.0,48.8584,48.8739,48.843,48.8739,3800.0
2010-09-20 11:45:00,63.1,63.1,63.07,63.07,1800.0,48.8584,48.8584,48.8352,48.8352,1800.0
2010-09-20 11:50:00,63.07,63.07,63.06,63.06,1800.0,48.8352,48.8352,48.8275,48.8275,1800.0
2010-09-20 11:55:00,63.06,63.06,63.04,63.04,2700.0,48.8275,48.8275,48.812,48.812,2700.0
2010-09-20 12:00:00,63.05,63.05,63.01,63.03,3000.0,48.8197,48.8197,48.7888,48.8042,3000.0
2010-09-20 12:05:00,63.03,63.03,63.0,63.0,1600.0,48.8042,48.8042,48.781,48.781,1600.0
2010-09-20 12:10:00,63.02,63.03,63.01,63.01,6500.0,48.7965,48.8042,48.7888,48.7888,6500.0
2010-09-20 12:15:00,63.0,63.02,62.98,63.02,2700.0,48.781,48.7965,48.7655,48.7965,2700.0
2010-09-20 12:20:00,63.02,63.02,62.99,62.99,1400.0,48.7965,48.7965,48.7733,48.7733,1400.0
2010-09-20 12:25:00,62.98,63.01,62.95,62.96,5900.0,48.7655,48.7888,48.7423,48.75,5900.0
2010-09-20 12:30:00,62.97,62.97,62.94,62.96,5300.0,48.7578,48.7578,48.7346,48.75,5300.0
2010-09-20 12:35:00,63.01,63.01,62.98,63.0,5900.0,48.7888,48.7888,48.7655,48.781,5900.0
2010-09-20 12:40:00,63.01,63.01,62.99,63.0,2900.0,48.7888,48.7888,48.7733,48.781,2900.0
2010-09-20 12:45:00,63.02,63.06,63.02,63.06,1500.0,48.7965,48.8275,48.7965,48.8275,1500.0
2010-09-20 12:50:00,63.04,63.09,63.03,63.09,8600.0,48.812,48.8507,48.8042,48.8507,8600.0
2010-09-20 12:55:00,63.09,63.09,63.04,63.05,2900.0,48.8507,48.8507,48.812,48.8197,2900.0
2010-09-20 13:00:00,63.06,63.07,63.05,63.06,3900.0,48.8275,48.8352,48.8197,48.8275,3900.0
2010-09-20 13:05:00,63.07,63.08,63.06,63.06,8200.0,48.8352,48.843,48.8275,48.8275,8200.0
2010-09-20 13:10:00,63.06,63.06,63.03,63.03,4500.0,48.8275,48.8275,48.8042,48.8042,4500.0
2010-09-20 13:15:00,63.01,63.04,62.99,63.04,15500.0,48.7888,48.812,48.7733,48.812,15500.0
2010-09-20 13:20:00,63.03,63.06,63.03,63.06,19300.0,48.8042,48.8275,48.8042,48.8275,19300.0
2010-09-20 13:25:00,63.07,63.09,63.07,63.08,6800.0,48.8352,48.8507,48.8352,48.843,6800.0
2010-09-20 13:30:00,63.08,63.09,63.03,63.04,3400.0,48.843,48.8507,48.8042,48.812,3400.0
2010-09-20 13:35:00,63.04,63.11,63.04,63.1,18000.0,48.812,48.8662,48.812,48.8584,18000.0
2010-09-20 13:40:00,63.11,63.12,63.09,63.1,13500.0,48.8662,48.8739,48.8507,48.8584,13500.0
2010-09-20 13:45:00,63.11,63.11,63.07,63.08,3100.0,48.8662,48.8662,48.8352,48.843,3100.0
2010-09-20 13:50:00,63.07,63.08,63.07,63.08,3500.0,48.8352,48.843,48.8352,48.843,3500.0
2010-09-20 13:55:00,63.09,63.12,63.09,63.11,2700.0,48.8507,48.8739,48.8507,48.8662,2700.0
2010-09-20 14:00:00,63.09,63.09,63.08,63.09,3800.0,48.8507,48.8507,48.843,48.8507,3800.0
2010-09-20 14:05:00,63.1,63.1,63.06,63.08,4800.0,48.8584,48.8584,48.8275,48.843,4800.0
2010-09-20 14:10:00,63.08,63.09,63.07,63.09,7700.0,48.843,48.8507,48.8352,48.8507,7700.0
2010-09-20 14:15:00,63.08,63.14,63.07,63.14,26000.0,48.843,48.8894,48.8352,48.8894,26000.0
2010-09-20 14:20:00,63.14,63.21,63.13,63.2,16700.0,48.8894,48.9436,48.8817,48.9359,16700.0
2010-09-20 14:25:00,63.18,63.21,63.18,63.2,8300.0,48.9204,48.9436,48.9204,48.9359,8300.0
2010-09-20 14:30:00,63.21,63.23,63.21,63.23,2800.0,48.9436,48.9591,48.9436,48.9591,2800.0
2010-09-20 14:35:00,63.25,63.26,63.24,63.25,4900.0,48.9746,48.9823,48.9669,48.9746,4900.0
2010-09-20 14:40:00,63.26,63.26,63.26,63.26,1000.0,48.9823,48.9823,48.9823,48.9823,1000.0
2010-09-20 14:45:00,63.27,63.27,63.23,63.24,3100.0,48.9901,48.9901,48.9591,48.9669,3100.0
2010-09-20 14:50:00,63.24,63.29,63.24,63.29,7000.0,48.9669,49.0056,48.9669,49.0056,7000.0
2010-09-20 14:55:00,63.29,63.34,63.29,63.32,10800.0,49.0056,49.0443,49.0056,49.0288,10800.0
2010-09-20 15:00:00,63.31,63.33,63.29,63.31,4600.0,49.0211,49.0365,49.0056,49.0211,4600.0
2010-09-20 15:05:00,63.32,63.33,63.3,63.3,3000.0,49.0288,49.0365,49.0133,49.0133,3000.0
2010-09-20 15:10:00,63.29,63.36,63.29,63.33,27300.0,49.0056,49.0598,49.0056,49.0365,27300.0
2010-09-20 15:15:00,63.34,63.38,63.34,63.38,5200.0,49.0443,49.0753,49.0443,49.0753,5200.0
2010-09-20 15:20:00,63.39,63.41,63.36,63.38,5000.0,49.083,49.0985,49.0598,49.0753,5000.0
2010-09-20 15:25:00,63.38,63.39,63.35,63.35,5400.0,49.0753,49.083,49.052,49.052,5400.0
2010-09-20 15:30:00,63.34,63.35,63.34,63.35,3300.0,49.0443,49.052,49.0443,49.052,3300.0
2010-09-20 15:35:00,63.36,63.43,63.36,63.43,8500.0,49.0598,49.114,49.0598,49.114,8500.0
2010-09-20 15:40:00,63.42,63.45,63.42,63.44,4300.0,49.1062,49.1295,49.1062,49.1217,4300.0
2010-09-20 15:45:00,63.44,63.46,63.41,63.43,11400.0,49.1217,49.1372,49.0985,49.114,11400.0
2010-09-20 15:50:00,63.44,63.49,63.44,63.46,13500.0,49.1217,49.1604,49.1217,49.1372,13500.0
2010-09-20 15:55:00,63.46,63.46,63.35,63.35,73000.0,49.1372,49.1372,49.052,49.052,73000.0
2010-09-21 09:30:00,63.42,63.44,63.32,63.35,70700.0,49.1062,49.1217,49.0288,49.052,70700.0
2010-09-21 09:35:00,63.34,63.35,63.29,63.3,23200.0,49.0443,49.052,49.0056,49.0133,23200.0
2010-09-21 09:40:00,63.31,63.33,63.26,63.29,15500.0,49.0211,49.0365,48.9823,49.0056,15500.0
2010-09-21 09:45:00,63.32,63.35,63.3,63.33,17000.0,49.0288,49.052,49.0133,49.0365,17000.0
2010-09-21 09:50:00,63.3,63.32,63.27,63.28,7900.0,49.0133,49.0288,48.9901,48.9978,7900.0
2010-09-21 09:55:00,63.28,63.34,63.28,63.31,6800.0,48.9978,49.0443,48.9978,49.0211,6800.0
2010-09-21 10:00:00,63.33,63.36,63.32,63.33,6700.0,49.0365,49.0598,49.0288,49.0365,6700.0
2010-09-21 10:05:00,63.33,63.35,63.29,63.29,7500.0,49.0365,49.052,49.0056,49.0056,7500.0
2010-09-21 10:10:00,63.29,63.3,63.26,63.29,5000.0,49.0056,49.0133,48.9823,49.0056,5000.0
2010-09-21 10:15:00,63.3,63.35,63.3,63.34,8500.0,49.0133,49.052,49.0133,49.0443,8500.0
2010-09-21 10:20:00,63.35,63.4,63.33,63.33,9200.0,49.052,49.0907,49.0365,49.0365,9200.0
2010-09-21 10:25:00,63.34,63.36,63.32,63.32,9100.0,49.0443,49.0598,49.0288,49.0288,9100.0
2010-09-21 10:30:00,63.34,63.39,63.34,63.37,8900.0,49.0443,49.083,49.0443,49.0675,8900.0
2010-09-21 10:35:00,63.35,63.38,63.35,63.36,5300.0,49.052,49.0753,49.052,49.0598,5300.0
2010-09-21 10:40:00,63.35,63.37,63.32,63.32,7800.0,49.052,49.0675,49.0288,49.0288,7800.0
2010-09-21 10:45:00,63.32,63.35,63.31,63.34,3600.0,49.0288,49.052,49.0211,49.0443,3600.0
2010-09-21 10:50:00,63.36,63.36,63.32,63.33,12900.0,49.0598,49.0598,49.0288,49.0365,12900.0
2010-09-21 10:55:00,63.31,63.31,63.28,63.29,4900.0,49.0211,49.0211,48.9978,49.0056,4900.0
2010-09-21 11:00:00,63.3,63.3,63.27,63.27,2900.0,49.0133,49.0133,48.9901,48.9901,2900.0
2010-09-21 11:05:00,63.27,63.34,63.27,63.33,3200.0,48.9901,49.0443,48.9901,49.0365,3200.0
2010-09-21 11:10:00,63.34,63.35,63.33,63.33,3300.0,49.0443,49.052,49.0365,49.0365,3300.0
2010-09-21 11:15:00,63.32,63.32,63.28,63.28,5000.0,49.0288,49.0288,48.9978,48.9978,5000.0
2010-09-21 11:20:00,63.27,63.29,63.24,63.24,3400.0,48.9901,49.0056,48.9669,48.9669,3400.0
2010-09-21 11:25:00,63.23,63.23,63.18,63.18,6100.0,48.9591,48.9591,48.9204,48.9204,6100.0
2010-09-21 11:30:00,63.18,63.19,63.18,63.19,1100.0,48.9204,48.9281,48.9204,48.9281,1100.0
2010-09-21 11:35:00,63.17,63.18,63.16,63.18,5000.0,48.9127,48.9204,48.9049,48.9204,5000.0
2010-09-21 11:40:00,63.18,63.19,63.17,63.19,11400.0,48.9204,48.9281,48.9127,48.9281,11400.0
2010-09-21 11:45:00,63.18,63.19,63.16,63.17,4400.0,48.9204,48.9281,48.9049,48.9127,4400.0
2010-09-21 11:50:00,63.17,63.19,63.17,63.18,600.0,48.9127,48.9281,48.9127,48.9204,600.0
2010-09-21 11:55:00,63.21,63.24,63.21,63.22,4100.0,48.9436,48.9669,48.9436,48.9514,4100.0
2010-09-21 12:00:00,63.21,63.26,63.19,63.25,5800.0,48.9436,48.9823,48.9281,48.9746,5800.0
2010-09-21 12:05:00,63.25,63.25,63.23,63.23,2000.0,48.9746,48.9746,48.9591,48.9591,2000.0
2010-09-21 12:10:00,63.21,63.24,63.21,63.21,3800.0,48.9436,48.9669,48.9436,48.9436,3800.0
2010-09-21 12:15:00,63.21,63.24,63.21,63.24,2800.0,48.9436,48.9669,48.9436,48.9669,2800.0
2010-09-21 12:20:00,63.24,63.24,63.21,63.21,2500.0,48.9669,48.9669,48.9436,48.9436,2500.0
2010-09-21 12:25:00,63.19,63.19,63.18,63.19,1900.0,48.9281,48.9281,48.9204,48.9281,1900.0
2010-09-21 12:30:00,63.16,63.19,63.16,63.18,6100.0,48.9049,48.9281,48.9049,48.9204,6100.0
2010-09-21 12:35:00,63.19,63.2,63.16,63.2,5900.0,48.9281,48.9359,48.9049,48.9359,5900.0
2010-09-21 12:40:00,63.21,63.21,63.19,63.2,5400.0,48.9436,48.9436,48.9281,48.9359,5400.0
2010-09-21 12:45:00,63.21,63.21,63.21,63.21,300.0,48.9436,48.9436,48.9436,48.9436,300.0
2010-09-21 12:50:00,63.2,63.2,63.2,63.2,400.0,48.9359,48.9359,48.9359,48.9359,400.0
2010-09-21 12:55:00,63.22,63.22,63.21,63.22,4100.0,48.9514,48.9514,48.9436,48.9514,4100.0
2010-09-21 13:00:00,63.22,63.22,63.19,63.19,1800.0,48.9514,48.9514,48.9281,48.9281,1800.0
2010-09-21 13:05:00,63.18,63.19,63.12,63.13,17200.0,48.9204,48.9281,48.8739,48.8817,17200.0
2010-09-21 13:10:00,63.13,63.15,63.13,63.15,900.0,48.8817,48.8972,48.8817,48.8972,900.0
2010-09-21 13:15:00,63.13,63.16,63.13,63.16,1200.0,48.8817,48.9049,48.8817,48.9049,1200.0
2010-09-21 13:20:00,63.17,63.17,63.13,63.14,10200.0,48.9127,48.9127,48.8817,48.8894,10200.0
2010-09-21 13:25:00,63.15,63.15,63.14,63.14,400.0,48.8972,48.8972,48.8894,48.8894,400.0
2010-09-21 13:30:00,63.13,63.14,63.11,63.11,9300.0,48.8817,48.8894,48.8662,48.8662,9300.0
2010-09-21 13:35:00,63.12,63.14,63.12,63.14,1800.0,48.8739,48.8894,48.8739,48.8894,1800.0
2010-09-21 13:40:00,63.12,63.12,63.09,63.11,1000.0,48.8739,48.8739,48.8507,48.8662,1000.0
2010-09-21 13:45:00,63.11,63.14,63.11,63.13,4100.0,48.8662,48.8894,48.8662,48.8817,4100.0
2010-09-21 13:50:00,63.14,63.17,63.13,63.15,2600.0,48.8894,48.9127,48.8817,48.8972,2600.0
2010-09-21 13:55:00,63.18,63.2,63.17,63.17,2000.0,48.9204,48.9359,48.9127,48.9127,2000.0
2010-09-21 14:00:00,63.17,63.18,63.14,63.15,3600.0,48.9127,48.9204,48.8894,48.8972,3600.0
2010-09-21 14:05:00,63.15,63.18,63.12,63.15,6700.0,48.8972,48.9204,48.8739,48.8972,6700.0
2010-09-21 14:10:00,63.15,63.27,63.14,63.14,16100.0,48.8972,48.9901,48.8894,48.8894,16100.0
2010-09-21 14:15:00,63.14,63.48,62.99,63.42,145700.0,48.8894,49.1527,48.7733,49.1062,145700.0
2010-09-21 14:20:00,63.42,63.43,63.29,63.41,79000.0,49.1062,49.114,49.0056,49.0985,79000.0
2010-09-21 14:25:00,63.39,63.4,63.27,63.39,42000.0,49.083,49.0907,48.9901,49.083,42000.0
2010-09-21 14:30:00,63.37,63.55,63.33,63.55,41600.0,49.0675,49.2069,49.0365,49.2069,41600.0
2010-09-21 14:35:00,63.54,63.67,63.52,63.67,8700.0,49.1991,49.2998,49.1837,49.2998,8700.0
2010-09-21 14:40:00,63.67,63.68,63.62,63.62,29400.0,49.2998,49.3075,49.2611,49.2611,29400.0
2010-09-21 14:45:00,63.6,63.6,63.5,63.6,25800.0,49.2456,49.2456,49.1682,49.2456,25800.0
2010-09-21 14:50:00,63.56,63.56,63.4,63.47,45400.0,49.2146,49.2146,49.0907,49.1449,45400.0
2010-09-21 14:55:00,63.46,63.49,63.38,63.46,35700.0,49.1372,49.1604,49.0753,49.1372,35700.0
2010-09-21 15:00:00,63.48,63.48,63.34,63.45,23500.0,49.1527,49.1527,49.0443,49.1295,23500.0
2010-09-21 15:05:00,63.43,63.46,63.38,63.46,12500.0,49.114,49.1372,49.0753,49.1372,12500.0
2010-09-21 15:10:00,63.44,63.44,63.32,63.36,9400.0,49.1217,49.1217,49.0288,49.0598,9400.0
2010-09-21 15:15:00,63.36,63.42,63.35,63.42,38800.0,49.0598,49.1062,49.052,49.1062,38800.0
2010-09-21 15:20:00,63.43,63.43,63.35,63.37,5900.0,49.114,49.114,49.052,49.0675,5900.0
2010-09-21 15:25:00,63.38,63.39,63.25,63.33,35800.0,49.0753,49.083,48.9746,49.0365,35800.0
2010-09-21 15:30:00,63.29,63.29,63.12,63.19,44300.0,49.0056,49.0056,48.8739,48.9281,44300.0
2010-09-21 15:35:00,63.14,63.19,63.02,63.17,128400.0,48.8894,48.9281,48.7965,48.9127,128400.0
2010-09-21 15:40:00,63.17,63.22,63.14,63.22,33600.0,48.9127,48.9514,48.8894,48.9514,33600.0
2010-09-21 15:45:00,63.22,63.24,63.1,63.17,43500.0,48.9514,48.9669,48.8584,48.9127,43500.0
2010-09-21 15:50:00,63.18,63.29,63.18,63.23,36700.0,48.9204,49.0056,48.9204,48.9591,36700.0
2010-09-21 15:55:00,63.23,63.24,63.19,63.22,38400.0,48.9591,48.9669,48.9281,48.9514,38400.0
2010-09-22 09:30:00,63.11,63.26,63.1,63.24,44000.0,48.8662,48.9823,48.8584,48.9669,44000.0
2010-09-22 09:35:00,63.3,63.32,63.25,63.31,15500.0,49.0133,49.0288,48.9746,49.0211,15500.0
2010-09-22 09:40:00,63.34,63.4,63.33,63.37,11900.0,49.0443,49.0907,49.0365,49.0675,11900.0
2010-09-22 09:45:00,63.42,63.48,63.4,63.41,39500.0,49.1062,49.1527,49.0907,49.0985,39500.0
2010-09-22 09:50:00,63.4,63.41,63.32,63.32,12700.0,49.0907,49.0985,49.0288,49.0288,12700.0
2010-09-22 09:55:00,63.31,63.32,63.28,63.3,4700.0,49.0211,49.0288,48.9978,49.0133,4700.0
2010-09-22 10:00:00,63.3,63.3,63.07,63.09,13800.0,49.0133,49.0133,48.8352,48.8507,13800.0
2010-09-22 10:05:00,63.11,63.16,63.08,63.16,17200.0,48.8662,48.9049,48.843,48.9049,17200.0
2010-09-22 10:10:00,63.16,63.24,63.13,63.24,10100.0,48.9049,48.9669,48.8817,48.9669,10100.0
2010-09-22 10:15:00,63.25,63.28,63.23,63.23,9500.0,48.9746,48.9978,48.9591,48.9591,9500.0
2010-09-22 10:20:00,63.23,63.24,63.15,63.17,15000.0,48.9591,48.9669,48.8972,48.9127,15000.0
2010-09-22 10:25:00,63.11,63.11,63.07,63.08,5900.0,48.8662,48.8662,48.8352,48.843,5900.0
2010-09-22 10:30:00,63.06,63.06,62.97,63.02,17000.0,48.8275,48.8275,48.7578,48.7965,17000.0
2010-09-22 10:35:00,63.05,63.06,62.97,62.97,7000.0,48.8197,48.8275,48.7578,48.7578,7000.0
2010-09-22 10:40:00,62.96,63.02,62.95,62.97,11600.0,48.75,48.7965,48.7423,48.7578,11600.0
2010-09-22 10:45:00,62.99,63.05,62.99,63.05,11800.0,48.7733,48.8197,48.7733,48.8197,11800.0
2010-09-22 10:50:00,62.99,63.04,62.98,63.0,2400.0,48.7733,48.812,48.7655,48.781,2400.0
2010-09-22 10:55:00,63.02,63.1,63.02,63.07,3800.0,48.7965,48.8584,48.7965,48.8352,3800.0
2010-09-22 11:00:00,63.1,63.1,63.09,63.1,4300.0,48.8584,48.8584,48.8507,48.8584,4300.0
2010-09-22 11:05:00,63.04,63.05,62.91,62.94,8600.0,48.812,48.8197,48.7113,48.7346,8600.0
2010-09-22 11:10:00,62.97,62.97,62.85,62.89,8500.0,48.7578,48.7578,48.6649,48.6958,8500.0
2010-09-22 11:15:00,62.92,62.95,62.92,62.95,900.0,48.7191,48.7423,48.7191,48.7423,900.0
2010-09-22 11:20:00,62.95,62.95,62.81,62.81,4600.0,48.7423,48.7423,48.6339,48.6339,4600.0
2010-09-22 11:25:00,62.8,62.84,62.75,62.84,26400.0,48.6262,48.6571,48.5874,48.6571,26400.0
2010-09-22 11:30:00,62.81,62.82,62.78,62.81,7300.0,48.6339,48.6416,48.6107,48.6339,7300.0
2010-09-22 11:35:00,62.8,62.87,62.8,62.86,2600.0,48.6262,48.6804,48.6262,48.6726,2600.0
2010-09-22 11:40:00,62.87,62.88,62.85,62.85,4600.0,48.6804,48.6881,48.6649,48.6649,4600.0
2010-09-22 11:45:00,62.86,62.87,62.84,62.84,3800.0,48.6726,48.6804,48.6571,48.6571,3800.0
2010-09-22 11:50:00,62.81,62.89,62.81,62.89,4500.0,48.6339,48.6958,48.6339,48.6958,4500.0
2010-09-22 11:55:00,62.91,62.93,62.89,62.91,3000.0,48.7113,48.7268,48.6958,48.7113,3000.0
2010-09-22 12:00:00,62.91,62.94,62.89,62.89,3200.0,48.7113,48.7346,48.6958,48.6958,3200.0
2010-09-22 12:05:00,62.89,62.92,62.86,62.92,4000.0,48.6958,48.7191,48.6726,48.7191,4000.0
2010-09-22 12:10:00,62.92,62.97,62.91,62.96,9100.0,48.7191,48.7578,48.7113,48.75,9100.0
2010-09-22 12:15:00,62.96,62.98,62.94,62.94,8500.0,48.75,48.7655,48.7346,48.7346,8500.0
2010-09-22 12:20:00,62.95,62.95,62.9,62.9,700.0,48.7423,48.7423,48.7036,48.7036,700.0
2010-09-22 12:25:00,62.92,62.93,62.91,62.92,1500.0,48.7191,48.7268,48.7113,48.7191,1500.0
2010-09-22 12:30:00,62.9,62.93,62.9,62.93,1200.0,48.7036,48.7268,48.7036,48.7268,1200.0
2010-09-22 12:35:00,62.93,62.93,62.86,62.86,11500.0,48.7268,48.7268,48.6726,48.6726,11500.0
2010-09-22 12:40:00,62.87,62.88,62.85,62.88,1200.0,48.6804,48.6881,48.6649,48.6881,1200.0
2010-09-22 12:45:00,62.88,62.88,62.86,62.86,2100.0,48.6881,48.6881,48.6726,48.6726,2100.0
2010-09-22 12:50:00,62.87,62.87,62.85,62.85,3200.0,48.6804,48.6804,48.6649,48.6649,3200.0
2010-09-22 12:55:00,62.85,62.86,62.85,62.85,600.0,48.6649,48.6726,48.6649,48.6649,600.0
2010-09-22 13:00:00,62.83,62.88,62.83,62.88,3000.0,48.6494,48.6881,48.6494,48.6881,3000.0
2010-09-22 13:05:00,62.88,62.88,62.78,62.78,16300.0,48.6881,48.6881,48.6107,48.6107,16300.0
2010-09-22 13:10:00,62.78,62.8,62.77,62.77,4700.0,48.6107,48.6262,48.6029,48.6029,4700.0
2010-09-22 13:15:00,62.77,62.77,62.72,62.76,3100.0,48.6029,48.6029,48.5642,48.5952,3100.0
2010-09-22 13:20:00,62.77,62.8,62.76,62.79,4100.0,48.6029,48.6262,48.5952,48.6184,4100.0
2010-09-22 13:25:00,62.77,62.82,62.76,62.82,4000.0,48.6029,48.6416,48.5952,48.6416,4000.0
2010-09-22 13:30:00,62.84,62.89,62.83,62.88,7600.0,48.6571,48.6958,48.6494,48.6881,7600.0
2010-09-22 13:35:00,62.89,62.93,62.88,62.93,7200.0,48.6958,48.7268,48.6881,48.7268,7200.0
2010-09-22 13:40:00,62.92,62.93,62.91,62.91,1300.0,48.7191,48.7268,48.7113,48.7113,1300.0
2010-09-22 13:45:00,62.91,62.93,62.91,62.93,2600.0,48.7113,48.7268,48.7113,48.7268,2600.0
2010-09-22 13:50:00,62.92,62.96,62.92,62.95,700.0,48.7191,48.75,48.7191,48.7423,700.0
2010-09-22 13:55:00,62.96,62.96,62.91,62.91,6400.0,48.75,48.75,48.7113,48.7113,6400.0
2010-09-22 14:00:00,62.91,62.91,62.85,62.85,2300.0,48.7113,48.7113,48.6649,48.6649,2300.0
2010-09-22 14:05:00,62.84,62.88,62.84,62.88,22900.0,48.6571,48.6881,48.6571,48.6881,22900.0
2010-09-22 14:10:00,62.86,62.9,62.81,62.89,7700.0,48.6726,48.7036,48.6339,48.6958,7700.0
2010-09-22 14:15:00,62.89,62.89,62.83,62.83,1700.0,48.6958,48.6958,48.6494,48.6494,1700.0
2010-09-22 14:20:00,62.85,62.87,62.82,62.86,5100.0,48.6649,48.6804,48.6416,48.6726,5100.0
2010-09-22 14:25:00,62.86,62.86,62.86,62.86,100.0,48.6726,48.6726,48.6726,48.6726,100.0
2010-09-22 14:30:00,62.89,62.93,62.88,62.93,7700.0,48.6958,48.7268,48.6881,48.7268,7700.0
2010-09-22 14:35:00,62.93,63.04,62.92,63.0,14500.0,48.7268,48.812,48.7191,48.781,14500.0
2010-09-22 14:40:00,63.02,63.05,63.0,63.0,4400.0,48.7965,48.8197,48.781,48.781,4400.0
2010-09-22 14:45:00,63.02,63.02,63.0,63.01,3200.0,48.7965,48.7965,48.781,48.7888,3200.0
2010-09-22 14:50:00,62.99,62.99,62.98,62.98,2200.0,48.7733,48.7733,48.7655,48.7655,2200.0
2010-09-22 14:55:00,62.97,63.02,62.96,63.02,2400.0,48.7578,48.7965,48.75,48.7965,2400.0
2010-09-22 15:00:00,63.03,63.05,63.02,63.02,1000.0,48.8042,48.8197,48.7965,48.7965,1000.0
2010-09-22 15:05:00,63.02,63.03,62.93,62.94,18700.0,48.7965,48.8042,48.7268,48.7346,18700.0
2010-09-22 15:10:00,62.91,62.95,62.88,62.95,11300.0,48.7113,48.7423,48.6881,48.7423,11300.0
2010-09-22 15:15:00,62.94,62.95,62.85,62.85,8800.0,48.7346,48.7423,48.6649,48.6649,8800.0
2010-09-22 15:20:00,62.84,62.91,62.84,62.89,17600.0,48.6571,48.7113,48.6571,48.6958,17600.0
2010-09-22 15:25:00,62.86,62.89,62.84,62.86,4400.0,48.6726,48.6958,48.6571,48.6726,4400.0
2010-09-22 15:30:00,62.87,62.93,62.85,62.93,21200.0,48.6804,48.7268,48.6649,48.7268,21200.0
2010-09-22 15:35:00,62.92,62.99,62.92,62.95,18300.0,48.7191,48.7733,48.7191,48.7423,18300.0
2010-09-22 15:40:00,62.96,62.96,62.95,62.95,1900.0,48.75,48.75,48.7423,48.7423,1900.0
2010-09-22 15:45:00,62.95,62.95,62.89,62.89,30400.0,48.7423,48.7423,48.6958,48.6958,30400.0
2010-09-22 15:50:00,62.88,62.93,62.86,62.93,39600.0,48.6881,48.7268,48.6726,48.7268,39600.0
2010-09-22 15:55:00,62.93,62.95,62.88,62.91,17700.0,48.7268,48.7423,48.6881,48.7113,17700.0
2010-09-23 09:30:00,62.1,62.13,62.06,62.08,19900.0,48.3055,48.3288,48.2744,48.2899,19900.0
2010-09-23 09:35:00,62.08,62.17,62.0,62.17,50600.0,48.2899,48.3599,48.2277,48.3599,50600.0
2010-09-23 09:40:00,62.19,62.24,62.19,62.23,28500.0,48.3755,48.4144,48.3755,48.4066,28500.0
2010-09-23 09:45:00,62.24,62.25,62.21,62.24,56900.0,48.4144,48.4222,48.3911,48.4144,56900.0
2010-09-23 09:50:00,62.24,62.24,62.2,62.22,8600.0,48.4144,48.4144,48.3833,48.3988,8600.0
2010-09-23 09:55:00,62.23,62.24,62.13,62.15,29500.0,48.4066,48.4144,48.3288,48.3444,29500.0
2010-09-23 10:00:00,62.17,62.35,62.17,62.32,67300.0,48.3599,48.5,48.3599,48.4766,67300.0
2010-09-23 10:05:00,62.38,62.43,62.36,62.4,18800.0,48.5233,48.5622,48.5077,48.5388,18800.0
2010-09-23 10:10:00,62.44,62.44,62.34,62.36,27000.0,48.57,48.57,48.4922,48.5077,27000.0
2010-09-23 10:15:00,62.36,62.36,62.29,62.33,8500.0,48.5077,48.5077,48.4533,48.4844,8500.0
2010-09-23 10:20:00,62.33,62.36,62.3,62.31,2000.0,48.4844,48.5077,48.4611,48.4688,2000.0
2010-09-23 10:25:00,62.32,62.43,62.32,62.43,15000.0,48.4766,48.5622,48.4766,48.5622,15000.0
2010-09-23 10:30:00,62.46,62.57,62.44,62.54,47800.0,48.5855,48.6711,48.57,48.6477,47800.0
2010-09-23 10:35:00,62.54,62.61,62.54,62.57,15200.0,48.6477,48.7022,48.6477,48.6711,15200.0
2010-09-23 10:40:00,62.56,62.6,62.55,62.58,10700.0,48.6633,48.6944,48.6555,48.6789,10700.0
2010-09-23 10:45:00,62.6,62.64,62.57,62.57,15100.0,48.6944,48.7255,48.6711,48.6711,15100.0
2010-09-23 10:50:00,62.55,62.56,62.51,62.54,11400.0,48.6555,48.6633,48.6244,48.6477,11400.0
2010-09-23 10:55:00,62.5,62.51,62.49,62.5,6200.0,48.6166,48.6244,48.6089,48.6166,6200.0
2010-09-23 11:00:00,62.5,62.53,62.46,62.53,2500.0,48.6166,48.64,48.5855,48.64,2500.0
2010-09-23 11:05:00,62.52,62.53,62.52,62.53,700.0,48.6322,48.64,48.6322,48.64,700.0
2010-09-23 11:10:00,62.54,62.58,62.51,62.57,12000.0,48.6477,48.6789,48.6244,48.6711,12000.0
2010-09-23 11:15:00,62.56,62.6,62.54,62.6,6900.0,48.6633,48.6944,48.6477,48.6944,6900.0
2010-09-23 11:20:00,62.61,62.63,62.57,62.57,27300.0,48.7022,48.7178,48.6711,48.6711,27300.0
2010-09-23 11:25:00,62.58,62.63,62.57,62.63,11400.0,48.6789,48.7178,48.6711,48.7178,11400.0
2010-09-23 11:30:00,62.66,62.75,62.66,62.73,31500.0,48.7411,48.8111,48.7411,48.7955,31500.0
2010-09-23 11:35:00,62.74,62.77,62.71,62.71,15400.0,48.8033,48.8267,48.78,48.78,15400.0
2010-09-23 11:40:00,62.69,62.71,62.66,62.67,6900.0,48.7644,48.78,48.7411,48.7489,6900.0
2010-09-23 11:45:00,62.69,62.71,62.68,62.69,11900.0,48.7644,48.78,48.7566,48.7644,11900.0
2010-09-23 11:50:00,62.68,62.71,62.66,62.68,13300.0,48.7566,48.78,48.7411,48.7566,13300.0
2010-09-23 11:55:00,62.68,62.74,62.65,62.66,29200.0,48.7566,48.8033,48.7333,48.7411,29200.0
2010-09-23 12:00:00,62.67,62.67,62.62,62.65,49900.0,48.7489,48.7489,48.71,48.7333,49900.0
2010-09-23 12:05:00,62.65,62.68,62.64,62.66,7000.0,48.7333,48.7566,48.7255,48.7411,7000.0
2010-09-23 12:10:00,62.67,62.69,62.63,62.63,9100.0,48.7489,48.7644,48.7178,48.7178,9100.0
2010-09-23 12:15:00,62.63,62.64,62.61,62.62,5600.0,48.7178,48.7255,48.7022,48.71,5600.0
2010-09-23 12:20:00,62.6,62.63,62.6,62.63,5500.0,48.6944,48.7178,48.6944,48.7178,5500.0
2010-09-23 12:25:00,62.63,62.63,62.61,62.61,4400.0,48.7178,48.7178,48.7022,48.7022,4400.0
2010-09-23 12:30:00,62.61,62.62,62.6,62.62,6700.0,48.7022,48.71,48.6944,48.71,6700.0
2010-09-23 12:35:00,62.64,62.64,62.56,62.56,13700.0,48.7255,48.7255,48.6633,48.6633,13700.0
2010-09-23 12:40:00,62.57,62.6,62.57,62.57,5200.0,48.6711,48.6944,48.6711,48.6711,5200.0
2010-09-23 12:45:00,62.57,62.58,62.56,62.57,2900.0,48.6711,48.6789,48.6633,48.6711,2900.0
2010-09-23 12:50:00,62.58,62.63,62.58,62.6,5500.0,48.6789,48.7178,48.6789,48.6944,5500.0
2010-09-23 12:55:00,62.62,62.62,62.6,62.62,10700.0,48.71,48.71,48.6944,48.71,10700.0
2010-09-23 13:00:00,62.62,62.65,62.62,62.64,5600.0,48.71,48.7333,48.71,48.7255,5600.0
2010-09-23 13:05:00,62.64,62.65,62.63,62.63,10500.0,48.7255,48.7333,48.7178,48.7178,10500.0
2010-09-23 13:10:00,62.64,62.64,62.61,62.61,1200.0,48.7255,48.7255,48.7022,48.7022,1200.0
2010-09-23 13:15:00,62.58,62.58,62.55,62.55,9100.0,48.6789,48.6789,48.6555,48.6555,9100.0
2010-09-23 13:20:00,62.55,62.61,62.54,62.6,8600.0,48.6555,48.7022,48.6477,48.6944,8600.0
2010-09-23 13:25:00,62.59,62.61,62.59,62.59,10200.0,48.6866,48.7022,48.6866,48.6866,10200.0
2010-09-23 13:30:00,62.59,62.6,62.57,62.6,7400.0,48.6866,48.6944,48.6711,48.6944,7400.0
2010-09-23 13:35:00,62.61,62.63,62.6,62.62,9700.0,48.7022,48.7178,48.6944,48.71,9700.0
2010-09-23 13:40:00,62.61,62.61,62.57,62.57,2400.0,48.7022,48.7022,48.6711,48.6711,2400.0
2010-09-23 13:45:00,62.57,62.58,62.5,62.51,16200.0,48.6711,48.6789,48.6166,48.6244,16200.0
2010-09-23 13:50:00,62.52,62.57,62.51,62.56,18500.0,48.6322,48.6711,48.6244,48.6633,18500.0
2010-09-23 13:55:00,62.57,62.58,62.54,62.54,6900.0,48.6711,48.6789,48.6477,48.6477,6900.0
2010-09-23 14:00:00,62.54,62.61,62.54,62.6,11700.0,48.6477,48.7022,48.6477,48.6944,11700.0
2010-09-23 14:05:00,62.58,62.58,62.54,62.58,13100.0,48.6789,48.6789,48.6477,48.6789,13100.0
2010-09-23 14:10:00,62.59,62.6,62.55,62.55,7500.0,48.6866,48.6944,48.6555,48.6555,7500.0
2010-09-23 14:15:00,62.56,62.57,62.56,62.56,2800.0,48.6633,48.6711,48.6633,48.6633,2800.0
2010-09-23 14:20:00,62.57,62.61,62.57,62.6,10700.0,48.6711,48.7022,48.6711,48.6944,10700.0
2010-09-23 14:25:00,62.58,62.58,62.58,62.58,700.0,48.6789,48.6789,48.6789,48.6789,700.0
2010-09-23 14:30:00,62.57,62.58,62.57,62.58,7100.0,48.6711,48.6789,48.6711,48.6789,7100.0
2010-09-23 14:35:00,62.56,62.57,62.5,62.5,4700.0,48.6633,48.6711,48.6166,48.6166,4700.0
2010-09-23 14:40:00,62.49,62.49,62.43,62.44,17600.0,48.6089,48.6089,48.5622,48.57,17600.0
2010-09-23 14:45:00,62.44,62.45,62.4,62.42,23700.0,48.57,48.5777,48.5388,48.5544,23700.0
2010-09-23 14:50:00,62.42,62.42,62.35,62.38,24000.0,48.5544,48.5544,48.5,48.5233,24000.0
2010-09-23 14:55:00,62.39,62.39,62.29,62.29,51200.0,48.5311,48.5311,48.4533,48.4533,51200.0
2010-09-23 15:00:00,62.31,62.34,62.31,62.33,13300.0,48.4688,48.4922,48.4688,48.4844,13300.0
2010-09-23 15:05:00,62.32,62.32,62.21,62.23,92300.0,48.4766,48.4766,48.3911,48.4066,92300.0
2010-09-23 15:10:00,62.23,62.28,62.21,62.25,51900.0,48.4066,48.4455,48.3911,48.4222,51900.0
2010-09-23 15:15:00,62.24,62.25,62.15,62.25,47900.0,48.4144,48.4222,48.3444,48.4222,47900.0
2010-09-23 15:20:00,62.23,62.27,62.22,62.25,3400.0,48.4066,48.4377,48.3988,48.4222,3400.0
2010-09-23 15:25:00,62.24,62.24,62.1,62.1,22400.0,48.4144,48.4144,48.3055,48.3055,22400.0
2010-09-23 15:30:00,62.1,62.14,62.06,62.09,83300.0,48.3055,48.3366,48.2744,48.2977,83300.0
2010-09-23 15:35:00,62.08,62.1,62.01,62.03,40400.0,48.2899,48.3055,48.2355,48.251,40400.0
2010-09-23 15:40:00,62.03,62.08,61.97,62.03,37700.0,48.251,48.2899,48.2044,48.251,37700.0
2010-09-23 15:45:00,62.02,62.11,62.02,62.06,27600.0,48.2433,48.3133,48.2433,48.2744,27600.0
2010-09-23 15:50:00,62.07,62.12,62.07,62.09,23600.0,48.2822,48.321,48.2822,48.2977,23600.0
2010-09-23 15:55:00,62.08,62.13,62.08,62.12,72100.0,48.2899,48.3288,48.2899,48.321,72100.0
2010-09-24 09:30:00,62.86,62.86,62.77,62.85,45000.0,48.8967,48.8967,48.8267,48.8889,45000.0
2010-09-24 09:35:00,62.85,63.01,62.85,62.98,19200.0,48.8889,49.0133,48.8889,48.99,19200.0
2010-09-24 09:40:00,63.01,63.07,62.98,63.03,8400.0,49.0133,49.06,48.99,49.0289,8400.0
2010-09-24 09:45:00,63.1,63.13,62.98,63.0,15300.0,49.0834,49.1067,48.99,49.0056,15300.0
2010-09-24 09:50:00,62.97,63.03,62.97,63.03,7300.0,48.9822,49.0289,48.9822,49.0289,7300.0
2010-09-24 09:55:00,63.03,63.13,63.03,63.09,23100.0,49.0289,49.1067,49.0289,49.0756,23100.0
2010-09-24 10:00:00,63.08,63.17,63.0,63.16,61200.0,49.0678,49.1378,49.0056,49.13,61200.0
2010-09-24 10:05:00,63.18,63.23,63.16,63.18,29500.0,49.1456,49.1845,49.13,49.1456,29500.0
2010-09-24 10:10:00,63.17,63.22,63.12,63.13,20000.0,49.1378,49.1767,49.0989,49.1067,20000.0
2010-09-24 10:15:00,63.13,63.16,63.12,63.12,7700.0,49.1067,49.13,49.0989,49.0989,7700.0
2010-09-24 10:20:00,63.14,63.19,63.13,63.19,10500.0,49.1145,49.1534,49.1067,49.1534,10500.0
2010-09-24 10:25:00,63.18,63.28,63.18,63.25,25300.0,49.1456,49.2234,49.1456,49.2,25300.0
2010-09-24 10:30:00,63.26,63.27,63.21,63.21,3300.0,49.2078,49.2156,49.1689,49.1689,3300.0
2010-09-24 10:35:00,63.23,63.26,63.22,63.25,8700.0,49.1845,49.2078,49.1767,49.2,8700.0
2010-09-24 10:40:00,63.28,63.32,63.27,63.27,6900.0,49.2234,49.2545,49.2156,49.2156,6900.0
2010-09-24 10:45:00,63.27,63.32,63.24,63.29,4900.0,49.2156,49.2545,49.1923,49.2311,4900.0
2010-09-24 10:50:00,63.3,63.3,63.24,63.24,5600.0,49.2389,49.2389,49.1923,49.1923,5600.0
2010-09-24 10:55:00,63.23,63.25,63.21,63.24,9700.0,49.1845,49.2,49.1689,49.1923,9700.0
2010-09-24 11:00:00,63.23,63.25,63.22,63.23,2700.0,49.1845,49.2,49.1767,49.1845,2700.0
2010-09-24 11:05:00,63.27,63.31,63.26,63.31,9600.0,49.2156,49.2467,49.2078,49.2467,9600.0
2010-09-24 11:10:00,63.3,63.34,63.28,63.33,7400.0,49.2389,49.27,49.2234,49.2623,7400.0
2010-09-24 11:15:00,63.32,63.33,63.29,63.33,3600.0,49.2545,49.2623,49.2311,49.2623,3600.0
2010-09-24 11:20:00,63.35,63.35,63.28,63.28,2900.0,49.2778,49.2778,49.2234,49.2234,2900.0
2010-09-24 11:25:00,63.28,63.29,63.28,63.29,900.0,49.2234,49.2311,49.2234,49.2311,900.0
2010-09-24 11:30:00,63.31,63.31,63.26,63.28,47400.0,49.2467,49.2467,49.2078,49.2234,47400.0
2010-09-24 11:35:00,63.26,63.29,63.26,63.29,2800.0,49.2078,49.2311,49.2078,49.2311,2800.0
2010-09-24 11:40:00,63.28,63.28,63.21,63.21,9200.0,49.2234,49.2234,49.1689,49.1689,9200.0
2010-09-24 11:45:00,63.21,63.24,63.2,63.24,6200.0,49.1689,49.1923,49.1611,49.1923,6200.0
2010-09-24 11:50:00,63.23,63.26,63.23,63.26,1600.0,49.1845,49.2078,49.1845,49.2078,1600.0
2010-09-24 11:55:00,63.27,63.3,63.27,63.28,1800.0,49.2156,49.2389,49.2156,49.2234,1800.0
2010-09-24 12:00:00,63.28,63.28,63.25,63.26,6400.0,49.2234,49.2234,49.2,49.2078,6400.0
2010-09-24 12:05:00,63.27,63.28,63.26,63.26,1900.0,49.2156,49.2234,49.2078,49.2078,1900.0
2010-09-24 12:10:00,63.27,63.27,63.24,63.26,2400.0,49.2156,49.2156,49.1923,49.2078,2400.0
2010-09-24 12:15:00,63.25,63.26,63.25,63.26,1900.0,49.2,49.2078,49.2,49.2078,1900.0
2010-09-24 12:20:00,63.27,63.27,63.23,63.25,6200.0,49.2156,49.2156,49.1845,49.2,6200.0
2010-09-24 12:25:00,63.24,63.29,63.24,63.28,2600.0,49.1923,49.2311,49.1923,49.2234,2600.0
2010-09-24 12:30:00,63.3,63.3,63.27,63.27,3400.0,49.2389,49.2389,49.2156,49.2156,3400.0
2010-09-24 12:35:00,63.27,63.29,63.26,63.29,10500.0,49.2156,49.2311,49.2078,49.2311,10500.0
2010-09-24 12:40:00,63.29,63.34,63.28,63.34,4600.0,49.2311,49.27,49.2234,49.27,4600.0
2010-09-24 12:45:00,63.35,63.38,63.35,63.38,5900.0,49.2778,49.3012,49.2778,49.3012,5900.0
2010-09-24 12:50:00,63.38,63.38,63.35,63.36,3600.0,49.3012,49.3012,49.2778,49.2856,3600.0
2010-09-24 12:55:00,63.36,63.37,63.35,63.35,3800.0,49.2856,49.2934,49.2778,49.2778,3800.0
2010-09-24 13:00:00,63.36,63.37,63.33,63.36,16500.0,49.2856,49.2934,49.2623,49.2856,16500.0
2010-09-24 13:05:00,63.35,63.35,63.33,63.33,1100.0,49.2778,49.2778,49.2623,49.2623,1100.0
2010-09-24 13:10:00,63.34,63.35,63.32,63.35,1700.0,49.27,49.2778,49.2545,49.2778,1700.0
2010-09-24 13:15:00,63.34,63.35,63.34,63.35,1300.0,49.27,49.2778,49.27,49.2778,1300.0
2010-09-24 13:20:00,63.33,63.34,63.31,63.34,800.0,49.2623,49.27,49.2467,49.27,800.0
2010-09-24 13:25:00,63.35,63.38,63.35,63.38,2000.0,49.2778,49.3012,49.2778,49.3012,2000.0
2010-09-24 13:30:00,63.37,63.42,63.36,63.41,2900.0,49.2934,49.3323,49.2856,49.3245,2900.0
2010-09-24 13:35:00,63.42,63.43,63.38,63.39,7100.0,49.3323,49.34,49.3012,49.3089,7100.0
2010-09-24 13:40:00,63.39,63.39,63.36,63.37,6400.0,49.3089,49.3089,49.2856,49.2934,6400.0
2010-09-24 13:45:00,63.37,63.37,63.33,63.35,3200.0,49.2934,49.2934,49.2623,49.2778,3200.0
2010-09-24 13:50:00,63.35,63.35,63.34,63.34,1900.0,49.2778,49.2778,49.27,49.27,1900.0
2010-09-24 13:55:00,63.34,63.35,63.33,63.34,11800.0,49.27,49.2778,49.2623,49.27,11800.0
2010-09-24 14:00:00,63.36,63.36,63.33,63.33,500.0,49.2856,49.2856,49.2623,49.2623,500.0
2010-09-24 14:05:00,63.33,63.36,63.33,63.33,1900.0,49.2623,49.2856,49.2623,49.2623,1900.0
2010-09-24 14:10:00,63.32,63.33,63.28,63.29,3000.0,49.2545,49.2623,49.2234,49.2311,3000.0
2010-09-24 14:15:00,63.31,63.31,63.29,63.31,1600.0,49.2467,49.2467,49.2311,49.2467,1600.0
2010-09-24 14:20:00,63.31,63.31,63.31,63.31,100.0,49.2467,49.2467,49.2467,49.2467,100.0
2010-09-24 14:25:00,63.29,63.31,63.29,63.31,500.0,49.2311,49.2467,49.2311,49.2467,500.0
2010-09-24 14:30:00,63.33,63.38,63.32,63.38,1000.0,49.2623,49.3012,49.2545,49.3012,1000.0
2010-09-24 14:35:00,63.38,63.41,63.38,63.41,1500.0,49.3012,49.3245,49.3012,49.3245,1500.0
2010-09-24 14:40:00,63.4,63.41,63.38,63.41,2600.0,49.3167,49.3245,49.3012,49.3245,2600.0
2010-09-24 14:45:00,63.43,63.43,63.42,63.42,2200.0,49.34,49.34,49.3323,49.3323,2200.0
2010-09-24 14:50:00,63.38,63.4,63.36,63.39,3300.0,49.3012,49.3167,49.2856,49.3089,3300.0
2010-09-24 14:55:00,63.37,63.4,63.37,63.39,1400.0,49.2934,49.3167,49.2934,49.3089,1400.0
2010-09-24 15:00:00,63.38,63.39,63.32,63.33,8000.0,49.3012,49.3089,49.2545,49.2623,8000.0
2010-09-24 15:05:00,63.34,63.35,63.33,63.35,3600.0,49.27,49.2778,49.2623,49.2778,3600.0
2010-09-24 15:10:00,63.35,63.39,63.35,63.38,3500.0,49.2778,49.3089,49.2778,49.3012,3500.0
2010-09-24 15:15:00,63.37,63.38,63.36,63.37,8200.0,49.2934,49.3012,49.2856,49.2934,8200.0
2010-09-24 15:20:00,63.38,63.38,63.35,63.36,1300.0,49.3012,49.3012,49.2778,49.2856,1300.0
2010-09-24 15:25:00,63.36,63.37,63.31,63.32,11400.0,49.2856,49.2934,49.2467,49.2545,11400.0
2010-09-24 15:30:00,63.33,63.33,63.32,63.32,3500.0,49.2623,49.2623,49.2545,49.2545,3500.0
2010-09-24 15:35:00,63.33,63.4,63.33,63.4,7800.0,49.2623,49.3167,49.2623,49.3167,7800.0
2010-09-24 15:40:00,63.42,63.42,63.38,63.39,6600.0,49.3323,49.3323,49.3012,49.3089,6600.0
2010-09-24 15:45:00,63.39,63.46,63.39,63.4,10300.0,49.3089,49.3634,49.3089,49.3167,10300.0
2010-09-24 15:50:00,63.41,63.42,63.36,63.37,11600.0,49.3245,49.3323,49.2856,49.2934,11600.0
2010-09-24 15:55:00,63.38,63.42,63.36,63.41,30700.0,49.3012,49.3323,49.2856,49.3245,30700.0
2010-09-27 09:30:00,63.46,63.46,63.33,63.35,21700.0,49.3634,49.3634,49.2623,49.2778,21700.0
2010-09-27 09:35:00,63.36,63.43,63.31,63.31,8800.0,49.2856,49.34,49.2467,49.2467,8800.0
2010-09-27 09:40:00,63.3,63.33,63.25,63.28,5400.0,49.2389,49.2623,49.2,49.2234,5400.0
2010-09-27 09:45:00,63.24,63.3,63.19,63.21,44100.0,49.1923,49.2389,49.1534,49.1689,44100.0
2010-09-27 09:50:00,63.21,63.32,63.2,63.32,23000.0,49.1689,49.2545,49.1611,49.2545,23000.0
2010-09-27 09:55:00,63.31,63.31,63.22,63.24,13300.0,49.2467,49.2467,49.1767,49.1923,13300.0
2010-09-27 10:00:00,63.24,63.27,63.23,63.25,23400.0,49.1923,49.2156,49.1845,49.2,23400.0
2010-09-27 10:05:00,63.28,63.35,63.27,63.33,24300.0,49.2234,49.2778,49.2156,49.2623,24300.0
2010-09-27 10:10:00,63.32,63.32,63.24,63.25,368200.0,49.2545,49.2545,49.1923,49.2,368200.0
2010-09-27 10:15:00,63.23,63.23,63.19,63.21,6200.0,49.1845,49.1845,49.1534,49.1689,6200.0
2010-09-27 10:20:00,63.22,63.24,63.22,63.23,37500.0,49.1767,49.1923,49.1767,49.1845,37500.0
2010-09-27 10:25:00,63.28,63.3,63.28,63.3,33900.0,49.2234,49.2389,49.2234,49.2389,33900.0
2010-09-27 10:30:00,63.34,63.38,63.3,63.36,37600.0,49.27,49.3012,49.2389,49.2856,37600.0
2010-09-27 10:35:00,63.35,63.35,63.28,63.32,8200.0,49.2778,49.2778,49.2234,49.2545,8200.0
2010-09-27 10:40:00,63.33,63.4,63.33,63.4,14500.0,49.2623,49.3167,49.2623,49.3167,14500.0
2010-09-27 10:45:00,63.4,63.41,63.37,63.39,12400.0,49.3167,49.3245,49.2934,49.3089,12400.0
2010-09-27 10:50:00,63.31,63.34,63.31,63.34,1700.0,49.2467,49.27,49.2467,49.27,1700.0
2010-09-27 10:55:00,63.35,63.38,63.35,63.37,4500.0,49.2778,49.3012,49.2778,49.2934,4500.0
2010-09-27 11:00:00,63.35,63.36,63.27,63.29,13100.0,49.2778,49.2856,49.2156,49.2311,13100.0
2010-09-27 11:05:00,63.26,63.27,63.25,63.26,6000.0,49.2078,49.2156,49.2,49.2078,6000.0
2010-09-27 11:10:00,63.27,63.29,63.23,63.23,18100.0,49.2156,49.2311,49.1845,49.1845,18100.0
2010-09-27 11:15:00,63.16,63.19,63.16,63.19,15700.0,49.13,49.1534,49.13,49.1534,15700.0
2010-09-27 11:20:00,63.19,63.23,63.17,63.22,12300.0,49.1534,49.1845,49.1378,49.1767,12300.0
2010-09-27 11:25:00,63.23,63.25,63.2,63.22,19200.0,49.1845,49.2,49.1611,49.1767,19200.0
2010-09-27 11:30:00,63.24,63.26,63.22,63.23,9400.0,49.1923,49.2078,49.1767,49.1845,9400.0
2010-09-27 11:35:00,63.24,63.24,63.16,63.19,25000.0,49.1923,49.1923,49.13,49.1534,25000.0
2010-09-27 11:40:00,63.18,63.2,63.16,63.18,6200.0,49.1456,49.1611,49.13,49.1456,6200.0
2010-09-27 11:45:00,63.19,63.23,63.18,63.22,8300.0,49.1534,49.1845,49.1456,49.1767,8300.0
2010-09-27 11:50:00,63.21,63.21,63.19,63.21,1600.0,49.1689,49.1689,49.1534,49.1689,1600.0
2010-09-27 11:55:00,63.2,63.23,63.18,63.22,2500.0,49.1611,49.1845,49.1456,49.1767,2500.0
2010-09-27 12:00:00,63.26,63.26,63.25,63.26,2900.0,49.2078,49.2078,49.2,49.2078,2900.0
2010-09-27 12:05:00,63.26,63.27,63.23,63.23,1900.0,49.2078,49.2156,49.1845,49.1845,1900.0
2010-09-27 12:10:00,63.22,63.25,63.19,63.21,2700.0,49.1767,49.2,49.1534,49.1689,2700.0
2010-09-27 12:15:00,63.22,63.25,63.22,63.24,3500.0,49.1767,49.2,49.1767,49.1923,3500.0
2010-09-27 12:20:00,63.24,63.24,63.19,63.21,12600.0,49.1923,49.1923,49.1534,49.1689,12600.0
2010-09-27 12:25:00,63.22,63.25,63.2,63.25,2300.0,49.1767,49.2,49.1611,49.2,2300.0
2010-09-27 12:30:00,63.24,63.24,63.19,63.21,10400.0,49.1923,49.1923,49.1534,49.1689,10400.0
2010-09-27 12:35:00,63.22,63.24,63.21,63.24,4700.0,49.1767,49.1923,49.1689,49.1923,4700.0
2010-09-27 12:40:00,63.22,63.24,63.21,63.24,3200.0,49.1767,49.1923,49.1689,49.1923,3200.0
2010-09-27 12:45:00,63.22,63.24,63.22,63.23,2200.0,49.1767,49.1923,49.1767,49.1845,2200.0
2010-09-27 12:50:00,63.24,63.24,63.21,63.22,1100.0,49.1923,49.1923,49.1689,49.1767,1100.0
2010-09-27 12:55:00,63.23,63.24,63.22,63.22,6100.0,49.1845,49.1923,49.1767,49.1767,6100.0
2010-09-27 13:00:00,63.21,63.23,63.16,63.22,19300.0,49.1689,49.1845,49.13,49.1767,19300.0
2010-09-27 13:05:00,63.23,63.28,63.22,63.25,7700.0,49.1845,49.2234,49.1767,49.2,7700.0
2010-09-27 13:10:00,63.25,63.26,63.21,63.25,17600.0,49.2,49.2078,49.1689,49.2,17600.0
2010-09-27 13:15:00,63.25,63.25,63.22,63.22,1900.0,49.2,49.2,49.1767,49.1767,1900.0
2010-09-27 13:20:00,63.22,63.25,63.21,63.24,3100.0,49.1767,49.2,49.1689,49.1923,3100.0
2010-09-27 13:25:00,63.23,63.26,63.22,63.25,5600.0,49.1845,49.2078,49.1767,49.2,5600.0
2010-09-27 13:30:00,63.25,63.29,63.25,63.28,4900.0,49.2,49.2311,49.2,49.2234,4900.0
2010-09-27 13:35:00,63.28,63.28,63.26,63.27,3300.0,49.2234,49.2234,49.2078,49.2156,3300.0
2010-09-27 13:40:00,63.29,63.33,63.28,63.33,11900.0,49.2311,49.2623,49.2234,49.2623,11900.0
2010-09-27 13:45:00,63.34,63.4,63.34,63.4,19400.0,49.27,49.3167,49.27,49.3167,19400.0
2010-09-27 13:50:00,63.39,63.41,63.39,63.39,1600.0,49.3089,49.3245,49.3089,49.3089,1600.0
2010-09-27 13:55:00,63.42,63.44,63.39,63.41,5900.0,49.3323,49.3478,49.3089,49.3245,5900.0
2010-09-27 14:00:00,63.42,63.43,63.41,63.43,700.0,49.3323,49.34,49.3245,49.34,700.0
2010-09-27 14:05:00,63.42,63.43,63.41,63.42,8800.0,49.3323,49.34,49.3245,49.3323,8800.0
2010-09-27 14:10:00,63.41,63.42,63.39,63.4,1000.0,49.3245,49.3323,49.3089,49.3167,1000.0
2010-09-27 14:15:00,63.4,63.44,63.37,63.42,4900.0,49.3167,49.3478,49.2934,49.3323,4900.0
2010-09-27 14:20:00,63.46,63.46,63.43,63.44,1200.0,49.3634,49.3634,49.34,49.3478,1200.0
2010-09-27 14:25:00,63.44,63.46,63.44,63.46,1900.0,49.3478,49.3634,49.3478,49.3634,1900.0
2010-09-27 14:30:00,63.47,63.47,63.42,63.42,6300.0,49.3712,49.3712,49.3323,49.3323,6300.0
2010-09-27 14:35:00,63.45,63.45,63.45,63.45,1300.0,49.3556,49.3556,49.3556,49.3556,1300.0
2010-09-27 14:40:00,63.46,63.52,63.46,63.5,18100.0,49.3634,49.4101,49.3634,49.3945,18100.0
2010-09-27 14:45:00,63.52,63.52,63.49,63.49,1100.0,49.4101,49.4101,49.3867,49.3867,1100.0
2010-09-27 14:50:00,63.49,63.5,63.47,63.5,7400.0,49.3867,49.3945,49.3712,49.3945,7400.0
2010-09-27 14:55:00,63.48,63.49,63.45,63.45,7600.0,49.3789,49.3867,49.3556,49.3556,7600.0
2010-09-27 15:00:00,63.41,63.41,63.38,63.38,2700.0,49.3245,49.3245,49.3012,49.3012,2700.0
2010-09-27 15:05:00,63.39,63.41,63.39,63.41,2700.0,49.3089,49.3245,49.3089,49.3245,2700.0
2010-09-27 15:10:00,63.41,63.42,63.4,63.4,1700.0,49.3245,49.3323,49.3167,49.3167,1700.0
2010-09-27 15:15:00,63.38,63.39,63.38,63.39,1100.0,49.3012,49.3089,49.3012,49.3089,1100.0
2010-09-27 15:20:00,63.4,63.41,63.4,63.41,800.0,49.3167,49.3245,49.3167,49.3245,800.0
2010-09-27 15:25:00,63.41,63.41,63.38,63.38,4600.0,49.3245,49.3245,49.3012,49.3012,4600.0
2010-09-27 15:30:00,63.37,63.37,63.32,63.33,3500.0,49.2934,49.2934,49.2545,49.2623,3500.0
2010-09-27 15:35:00,63.32,63.32,63.26,63.26,4900.0,49.2545,49.2545,49.2078,49.2078,4900.0
2010-09-27 15:40:00,63.26,63.27,63.22,63.25,84800.0,49.2078,49.2156,49.1767,49.2,84800.0
2010-09-27 15:45:00,63.25,63.25,63.2,63.22,127200.0,49.2,49.2,49.1611,49.1767,127200.0
2010-09-27 15:50:00,63.2,63.2,63.14,63.14,12100.0,49.1611,49.1611,49.1145,49.1145,12100.0
2010-09-27 15:55:00,63.13,63.15,63.09,63.15,46100.0,49.1067,49.1222,49.0756,49.1222,46100.0
2010-09-28 09:30:00,63.24,63.25,63.08,63.09,28600.0,49.1923,49.2,49.0678,49.0756,28600.0
2010-09-28 09:35:00,63.09,63.1,62.99,63.01,15400.0,49.0756,49.0834,48.9978,49.0133,15400.0
2010-09-28 09:40:00,62.95,62.95,62.83,62.86,21400.0,48.9667,48.9667,48.8733,48.8967,21400.0
2010-09-28 09:45:00,62.8,62.87,62.77,62.85,56300.0,48.85,48.9044,48.8267,48.8889,56300.0
2010-09-28 09:50:00,62.87,62.93,62.87,62.89,8400.0,48.9044,48.9511,48.9044,48.92,8400.0
2010-09-28 09:55:00,62.87,62.88,62.83,62.86,8300.0,48.9044,48.9122,48.8733,48.8967,8300.0
2010-09-28 10:00:00,62.85,62.86,62.55,62.68,121600.0,48.8889,48.8967,48.6555,48.7566,121600.0
2010-09-28 10:05:00,62.66,62.67,62.58,62.62,51000.0,48.7411,48.7489,48.6789,48.71,51000.0
2010-09-28 10:10:00,62.63,62.69,62.6,62.69,23400.0,48.7178,48.7644,48.6944,48.7644,23400.0
2010-09-28 10:15:00,62.68,62.76,62.63,62.76,107300.0,48.7566,48.8189,48.7178,48.8189,107300.0
2010-09-28 10:20:00,62.72,62.82,62.7,62.82,22200.0,48.7878,48.8656,48.7722,48.8656,22200.0
2010-09-28 10:25:00,62.85,62.94,62.85,62.87,16600.0,48.8889,48.9589,48.8889,48.9044,16600.0
2010-09-28 10:30:00,62.87,62.97,62.87,62.9,14600.0,48.9044,48.9822,48.9044,48.9278,14600.0
2010-09-28 10:35:00,62.9,62.93,62.89,62.91,7000.0,48.9278,48.9511,48.92,48.9356,7000.0
2010-09-28 10:40:00,62.9,63.0,62.9,62.94,2800.0,48.9278,49.0056,48.9278,48.9589,2800.0
2010-09-28 10:45:00,62.95,62.98,62.94,62.97,6600.0,48.9667,48.99,48.9589,48.9822,6600.0
2010-09-28 10:50:00,62.94,62.95,62.93,62.94,2000.0,48.9589,48.9667,48.9511,48.9589,2000.0
2010-09-28 10:55:00,62.96,63.02,62.96,63.02,16300.0,48.9745,49.0211,48.9745,49.0211,16300.0
2010-09-28 11:00:00,63.04,63.09,63.02,63.02,13100.0,49.0367,49.0756,49.0211,49.0211,13100.0
2010-09-28 11:05:00,63.01,63.01,62.97,62.97,7000.0,49.0133,49.0133,48.9822,48.9822,7000.0
2010-09-28 11:10:00,62.97,63.05,62.97,63.02,17500.0,48.9822,49.0445,48.9822,49.0211,17500.0
2010-09-28 11:15:00,63.02,63.08,63.01,63.08,7000.0,49.0211,49.0678,49.0133,49.0678,7000.0
2010-09-28 11:20:00,63.08,63.14,63.08,63.14,3400.0,49.0678,49.1145,49.0678,49.1145,3400.0
2010-09-28 11:25:00,63.12,63.26,63.11,63.23,39700.0,49.0989,49.2078,49.0911,49.1845,39700.0
2010-09-28 11:30:00,63.23,63.3,63.23,63.28,9900.0,49.1845,49.2389,49.1845,49.2234,9900.0
2010-09-28 11:35:00,63.29,63.33,63.27,63.27,9500.0,49.2311,49.2623,49.2156,49.2156,9500.0
2010-09-28 11:40:00,63.25,63.31,63.25,63.25,4800.0,49.2,49.2467,49.2,49.2,4800.0
2010-09-28 11:45:00,63.25,63.26,63.23,63.24,6700.0,49.2,49.2078,49.1845,49.1923,6700.0
2010-09-28 11:50:00,63.23,63.23,63.19,63.19,3100.0,49.1845,49.1845,49.1534,49.1534,3100.0
2010-09-28 11:55:00,63.2,63.2,63.17,63.17,2600.0,49.1611,49.1611,49.1378,49.1378,2600.0
2010-09-28 12:00:00,63.19,63.2,63.13,63.14,11300.0,49.1534,49.1611,49.1067,49.1145,11300.0
2010-09-28 12:05:00,63.14,63.15,63.11,63.15,17500.0,49.1145,49.1222,49.0911,49.1222,17500.0
2010-09-28 12:10:00,63.15,63.2,63.13,63.19,11000.0,49.1222,49.1611,49.1067,49.1534,11000.0
2010-09-28 12:15:00,63.19,63.22,63.19,63.22,6900.0,49.1534,49.1767,49.1534,49.1767,6900.0
2010-09-28 12:20:00,63.22,63.27,63.21,63.26,5400.0,49.1767,49.2156,49.1689,49.2078,5400.0
2010-09-28 12:25:00,63.26,63.29,63.2,63.23,5600.0,49.2078,49.2311,49.1611,49.1845,5600.0
2010-09-28 12:30:00,63.22,63.23,63.19,63.21,4500.0,49.1767,49.1845,49.1534,49.1689,4500.0
2010-09-28 12:35:00,63.21,63.24,63.21,63.22,2600.0,49.1689,49.1923,49.1689,49.1767,2600.0
2010-09-28 12:40:00,63.21,63.21,63.19,63.21,2700.0,49.1689,49.1689,49.1534,49.1689,2700.0
2010-09-28 12:45:00,63.21,63.26,63.21,63.21,3100.0,49.1689,49.2078,49.1689,49.1689,3100.0
2010-09-28 12:50:00,63.23,63.23,63.23,63.23,200.0,49.1845,49.1845,49.1845,49.1845,200.0
2010-09-28 12:55:00,63.24,63.27,63.24,63.27,2400.0,49.1923,49.2156,49.1923,49.2156,2400.0
2010-09-28 13:00:00,63.27,63.28,63.21,63.21,2000.0,49.2156,49.2234,49.1689,49.1689,2000.0
2010-09-28 13:05:00,63.2,63.2,63.12,63.16,5100.0,49.1611,49.1611,49.0989,49.13,5100.0
2010-09-28 13:10:00,63.16,63.2,63.14,63.18,5200.0,49.13,49.1611,49.1145,49.1456,5200.0
2010-09-28 13:15:00,63.18,63.19,63.15,63.17,4500.0,49.1456,49.1534,49.1222,49.1378,4500.0
2010-09-28 13:20:00,63.17,63.2,63.17,63.2,2100.0,49.1378,49.1611,49.1378,49.1611,2100.0
2010-09-28 13:25:00,63.2,63.23,63.18,63.2,4100.0,49.1611,49.1845,49.1456,49.1611,4100.0
2010-09-28 13:30:00,63.22,63.26,63.22,63.26,2800.0,49.1767,49.2078,49.1767,49.2078,2800.0
2010-09-28 13:35:00,63.29,63.33,63.29,63.31,8700.0,49.2311,49.2623,49.2311,49.2467,8700.0
2010-09-28 13:40:00,63.3,63.32,63.29,63.31,6400.0,49.2389,49.2545,49.2311,49.2467,6400.0
2010-09-28 13:45:00,63.31,63.31,63.25,63.3,5700.0,49.2467,49.2467,49.2,49.2389,5700.0
2010-09-28 13:50:00,63.31,63.41,63.31,63.39,28500.0,49.2467,49.3245,49.2467,49.3089,28500.0
2010-09-28 13:55:00,63.4,63.44,63.39,63.43,9600.0,49.3167,49.3478,49.3089,49.34,9600.0
2010-09-28 14:00:00,63.43,63.43,63.36,63.36,7800.0,49.34,49.34,49.2856,49.2856,7800.0
2010-09-28 14:05:00,63.38,63.38,63.34,63.37,17900.0,49.3012,49.3012,49.27,49.2934,17900.0
2010-09-28 14:10:00,63.37,63.41,63.36,63.36,25400.0,49.2934,49.3245,49.2856,49.2856,25400.0
2010-09-28 14:15:00,63.35,63.4,63.34,63.35,5900.0,49.2778,49.3167,49.27,49.2778,5900.0
2010-09-28 14:20:00,63.36,63.37,63.32,63.32,6900.0,49.2856,49.2934,49.2545,49.2545,6900.0
2010-09-28 14:25:00,63.3,63.33,63.21,63.22,21100.0,49.2389,49.2623,49.1689,49.1767,21100.0
2010-09-28 14:30:00,63.2,63.25,63.2,63.24,8100.0,49.1611,49.2,49.1611,49.1923,8100.0
2010-09-28 14:35:00,63.23,63.25,63.16,63.21,13200.0,49.1845,49.2,49.13,49.1689,13200.0
2010-09-28 14:40:00,63.21,63.23,63.13,63.18,19900.0,49.1689,49.1845,49.1067,49.1456,19900.0
2010-09-28 14:45:00,63.15,63.15,63.07,63.1,4300.0,49.1222,49.1222,49.06,49.0834,4300.0
2010-09-28 14:50:00,63.1,63.13,63.08,63.11,8600.0,49.0834,49.1067,49.0678,49.0911,8600.0
2010-09-28 14:55:00,63.11,63.14,63.08,63.12,16200.0,49.0911,49.1145,49.0678,49.0989,16200.0
2010-09-28 15:00:00,63.13,63.15,63.1,63.13,2200.0,49.1067,49.1222,49.0834,49.1067,2200.0
2010-09-28 15:05:00,63.13,63.2,63.1,63.17,13700.0,49.1067,49.1611,49.0834,49.1378,13700.0
2010-09-28 15:10:00,63.2,63.26,63.18,63.23,14600.0,49.1611,49.2078,49.1456,49.1845,14600.0
2010-09-28 15:15:00,63.23,63.28,63.21,63.28,11700.0,49.1845,49.2234,49.1689,49.2234,11700.0
2010-09-28 15:20:00,63.3,63.3,63.26,63.26,3400.0,49.2389,49.2389,49.2078,49.2078,3400.0
2010-09-28 15:25:00,63.27,63.29,63.23,63.24,4900.0,49.2156,49.2311,49.1845,49.1923,4900.0
2010-09-28 15:30:00,63.25,63.35,63.24,63.35,12400.0,49.2,49.2778,49.1923,49.2778,12400.0
2010-09-28 15:35:00,63.35,63.4,63.35,63.4,14500.0,49.2778,49.3167,49.2778,49.3167,14500.0
2010-09-28 15:40:00,63.43,63.44,63.37,63.39,11500.0,49.34,49.3478,49.2934,49.3089,11500.0
2010-09-28 15:45:00,63.4,63.5,63.4,63.48,23800.0,49.3167,49.3945,49.3167,49.3789,23800.0
2010-09-28 15:50:00,63.5,63.56,63.5,63.55,14100.0,49.3945,49.4412,49.3945,49.4334,14100.0
2010-09-28 15:55:00,63.55,63.55,63.43,63.43,28800.0,49.4334,49.4334,49.34,49.34,28800.0
2010-09-29 09:30:00,63.22,63.24,63.14,63.2,14700.0,49.1767,49.1923,49.1145,49.1611,14700.0
2010-09-29 09:35:00,63.19,63.35,63.18,63.31,15500.0,49.1534,49.2778,49.1456,49.2467,15500.0
2010-09-29 09:40:00,63.37,63.4,63.34,63.34,4300.0,49.2934,49.3167,49.27,49.27,4300.0
2010-09-29 09:45:00,63.36,63.4,63.28,63.29,10200.0,49.2856,49.3167,49.2234,49.2311,10200.0
2010-09-29 09:50:00,63.25,63.25,63.2,63.2,9200.0,49.2,49.2,49.1611,49.1611,9200.0
2010-09-29 09:55:00,63.19,63.24,63.15,63.21,34100.0,49.1534,49.1923,49.1222,49.1689,34100.0
2010-09-29 10:00:00,63.2,63.32,63.2,63.31,30700.0,49.1611,49.2545,49.1611,49.2467,30700.0
2010-09-29 10:05:00,63.33,63.38,63.32,63.34,9800.0,49.2623,49.3012,49.2545,49.27,9800.0
2010-09-29 10:10:00,63.34,63.37,63.33,63.37,8900.0,49.27,49.2934,49.2623,49.2934,8900.0
2010-09-29 10:15:00,63.36,63.36,63.17,63.18,25300.0,49.2856,49.2856,49.1378,49.1456,25300.0
2010-09-29 10:20:00,63.19,63.19,63.1,63.16,8300.0,49.1534,49.1534,49.0834,49.13,8300.0
2010-09-29 10:25:00,63.11,63.14,63.05,63.14,9000.0,49.0911,49.1145,49.0445,49.1145,9000.0
2010-09-29 10:30:00,63.16,63.26,63.14,63.22,13200.0,49.13,49.2078,49.1145,49.1767,13200.0
2010-09-29 10:35:00,63.23,63.23,63.18,63.2,1200.0,49.1845,49.1845,49.1456,49.1611,1200.0
2010-09-29 10:40:00,63.21,63.24,63.13,63.14,10300.0,49.1689,49.1923,49.1067,49.1145,10300.0
2010-09-29 10:45:00,63.1,63.18,63.1,63.18,2700.0,49.0834,49.1456,49.0834,49.1456,2700.0
2010-09-29 10:50:00,63.16,63.17,63.14,63.15,1800.0,49.13,49.1378,49.1145,49.1222,1800.0
2010-09-29 10:55:00,63.11,63.18,63.09,63.16,6600.0,49.0911,49.1456,49.0756,49.13,6600.0
2010-09-29 11:00:00,63.18,63.25,63.18,63.24,15400.0,49.1456,49.2,49.1456,49.1923,15400.0
2010-09-29 11:05:00,63.24,63.25,63.21,63.21,6600.0,49.1923,49.2,49.1689,49.1689,6600.0
2010-09-29 11:10:00,63.22,63.24,63.2,63.22,9400.0,49.1767,49.1923,49.1611,49.1767,9400.0
2010-09-29 11:15:00,63.21,63.21,63.19,63.2,13400.0,49.1689,49.1689,49.1534,49.1611,13400.0
2010-09-29 11:20:00,63.19,63.28,63.19,63.27,16300.0,49.1534,49.2234,49.1534,49.2156,16300.0
2010-09-29 11:25:00,63.29,63.29,63.25,63.28,24700.0,49.2311,49.2311,49.2,49.2234,24700.0
2010-09-29 11:30:00,63.29,63.3,63.28,63.29,9000.0,49.2311,49.2389,49.2234,49.2311,9000.0
2010-09-29 11:35:00,63.28,63.37,63.28,63.36,5500.0,49.2234,49.2934,49.2234,49.2856,5500.0
2010-09-29 11:40:00,63.37,63.37,63.34,63.35,2300.0,49.2934,49.2934,49.27,49.2778,2300.0
2010-09-29 11:45:00,63.37,63.4,63.35,63.36,12700.0,49.2934,49.3167,49.2778,49.2856,12700.0
2010-09-29 11:50:00,63.36,63.4,63.36,63.39,21100.0,49.2856,49.3167,49.2856,49.3089,21100.0
2010-09-29 11:55:00,63.4,63.44,63.4,63.41,5600.0,49.3167,49.3478,49.3167,49.3245,5600.0
2010-09-29 12:00:00,63.4,63.44,63.36,63.4,19900.0,49.3167,49.3478,49.2856,49.3167,19900.0
2010-09-29 12:05:00,63.39,63.41,63.37,63.41,10300.0,49.3089,49.3245,49.2934,49.3245,10300.0
2010-09-29 12:10:00,63.41,63.45,63.4,63.45,8700.0,49.3245,49.3556,49.3167,49.3556,8700.0
2010-09-29 12:15:00,63.43,63.47,63.43,63.45,23300.0,49.34,49.3712,49.34,49.3556,23300.0
2010-09-29 12:20:00,63.46,63.5,63.46,63.5,2600.0,49.3634,49.3945,49.3634,49.3945,2600.0
2010-09-29 12:25:00,63.5,63.51,63.46,63.46,3700.0,49.3945,49.4023,49.3634,49.3634,3700.0
2010-09-29 12:30:00,63.45,63.45,63.39,63.4,13300.0,49.3556,49.3556,49.3089,49.3167,13300.0
2010-09-29 12:35:00,63.39,63.43,63.38,63.42,11300.0,49.3089,49.34,49.3012,49.3323,11300.0
2010-09-29 12:40:00,63.42,63.43,63.42,63.43,2700.0,49.3323,49.34,49.3323,49.34,2700.0
2010-09-29 12:45:00,63.41,63.42,63.41,63.42,1500.0,49.3245,49.3323,49.3245,49.3323,1500.0
2010-09-29 12:50:00,63.42,63.45,63.41,63.45,600.0,49.3323,49.3556,49.3245,49.3556,600.0
2010-09-29 12:55:00,63.44,63.44,63.42,63.42,1000.0,49.3478,49.3478,49.3323,49.3323,1000.0
2010-09-29 13:00:00,63.42,63.45,63.4,63.45,7000.0,49.3323,49.3556,49.3167,49.3556,7000.0
2010-09-29 13:05:00,63.44,63.44,63.36,63.36,12200.0,49.3478,49.3478,49.2856,49.2856,12200.0
2010-09-29 13:10:00,63.36,63.39,63.36,63.37,3600.0,49.2856,49.3089,49.2856,49.2934,3600.0
2010-09-29 13:15:00,63.37,63.39,63.36,63.39,1200.0,49.2934,49.3089,49.2856,49.3089,1200.0
2010-09-29 13:20:00,63.39,63.39,63.37,63.37,1000.0,49.3089,49.3089,49.2934,49.2934,1000.0
2010-09-29 13:25:00,63.37,63.38,63.35,63.35,5900.0,49.2934,49.3012,49.2778,49.2778,5900.0
2010-09-29 13:30:00,63.35,63.4,63.34,63.38,4600.0,49.2778,49.3167,49.27,49.3012,4600.0
2010-09-29 13:35:00,63.38,63.38,63.29,63.3,5300.0,49.3012,49.3012,49.2311,49.2389,5300.0
2010-09-29 13:40:00,63.31,63.32,63.29,63.31,15900.0,49.2467,49.2545,49.2311,49.2467,15900.0
2010-09-29 13:45:00,63.34,63.38,63.32,63.38,8400.0,49.27,49.3012,49.2545,49.3012,8400.0
2010-09-29 13:50:00,63.38,63.39,63.36,63.36,3600.0,49.3012,49.3089,49.2856,49.2856,3600.0
2010-09-29 13:55:00,63.42,63.46,63.42,63.45,2100.0,49.3323,49.3634,49.3323,49.3556,2100.0
2010-09-29 14:00:00,63.47,63.5,63.47,63.47,5000.0,49.3712,49.3945,49.3712,49.3712,5000.0
2010-09-29 14:05:00,63.46,63.46,63.44,63.46,1800.0,49.3634,49.3634,49.3478,49.3634,1800.0
2010-09-29 14:10:00,63.46,63.52,63.46,63.5,5400.0,49.3634,49.4101,49.3634,49.3945,5400.0
2010-09-29 14:15:00,63.51,63.51,63.48,63.48,3000.0,49.4023,49.4023,49.3789,49.3789,3000.0
2010-09-29 14:20:00,63.47,63.49,63.46,63.47,3500.0,49.3712,49.3867,49.3634,49.3712,3500.0
2010-09-29 14:25:00,63.46,63.46,63.4,63.42,13100.0,49.3634,49.3634,49.3167,49.3323,13100.0
2010-09-29 14:30:00,63.41,63.43,63.41,63.43,2200.0,49.3245,49.34,49.3245,49.34,2200.0
2010-09-29 14:35:00,63.43,63.44,63.43,63.43,1200.0,49.34,49.3478,49.34,49.34,1200.0
2010-09-29 14:40:00,63.44,63.51,63.44,63.5,5500.0,49.3478,49.4023,49.3478,49.3945,5500.0
2010-09-29 14:45:00,63.53,63.53,63.48,63.48,2400.0,49.4178,49.4178,49.3789,49.3789,2400.0
2010-09-29 14:50:00,63.47,63.48,63.45,63.47,6000.0,49.3712,49.3789,49.3556,49.3712,6000.0
2010-09-29 14:55:00,63.48,63.5,63.48,63.5,5200.0,49.3789,49.3945,49.3789,49.3945,5200.0
2010-09-29 15:00:00,63.5,63.5,63.46,63.46,5700.0,49.3945,49.3945,49.3634,49.3634,5700.0
2010-09-29 15:05:00,63.44,63.44,63.3,63.33,7800.0,49.3478,49.3478,49.2389,49.2623,7800.0
2010-09-29 15:10:00,63.32,63.33,63.23,63.24,21600.0,49.2545,49.2623,49.1845,49.1923,21600.0
2010-09-29 15:15:00,63.25,63.25,63.15,63.21,23000.0,49.2,49.2,49.1222,49.1689,23000.0
2010-09-29 15:20:00,63.21,63.26,63.21,63.26,8600.0,49.1689,49.2078,49.1689,49.2078,8600.0
2010-09-29 15:25:00,63.27,63.27,63.21,63.24,16200.0,49.2156,49.2156,49.1689,49.1923,16200.0
2010-09-29 15:30:00,63.24,63.24,63.12,63.15,16100.0,49.1923,49.1923,49.0989,49.1222,16100.0
2010-09-29 15:35:00,63.14,63.24,63.14,63.22,16600.0,49.1145,49.1923,49.1145,49.1767,16600.0
2010-09-29 15:40:00,63.22,63.23,63.11,63.11,35600.0,49.1767,49.1845,49.0911,49.0911,35600.0
2010-09-29 15:45:00,63.13,63.26,63.12,63.26,17500.0,49.1067,49.2078,49.0989,49.2078,17500.0
2010-09-29 15:50:00,63.27,63.28,63.24,63.25,6300.0,49.2156,49.2234,49.1923,49.2,6300.0
2010-09-29 15:55:00,63.24,63.31,63.24,63.3,24300.0,49.1923,49.2467,49.1923,49.2389,24300.0
2010-09-30 09:30:00,63.65,63.78,63.63,63.78,12600.0,49.5112,49.6123,49.4956,49.6123,12600.0
2010-09-30 09:35:00,63.78,63.78,63.67,63.68,18600.0,49.6123,49.6123,49.5267,49.5345,18600.0
2010-09-30 09:40:00,63.68,63.96,63.65,63.96,169500.0,49.5345,49.7523,49.5112,49.7523,169500.0
2010-09-30 09:45:00,63.93,64.02,63.89,63.91,41900.0,49.729,49.799,49.6979,49.7134,41900.0
2010-09-30 09:50:00,63.92,63.92,63.76,63.81,86400.0,49.7212,49.7212,49.5967,49.6356,86400.0
2010-09-30 09:55:00,63.82,63.85,63.77,63.8,12700.0,49.6434,49.6668,49.6045,49.6279,12700.0
2010-09-30 10:00:00,63.79,63.79,63.67,63.74,66600.0,49.6201,49.6201,49.5267,49.5812,66600.0
2010-09-30 10:05:00,63.72,63.8,63.72,63.78,18100.0,49.5656,49.6279,49.5656,49.6123,18100.0
2010-09-30 10:10:00,63.77,63.77,63.58,63.66,37300.0,49.6045,49.6045,49.4567,49.519,37300.0
2010-09-30 10:15:00,63.65,63.74,63.63,63.67,26300.0,49.5112,49.5812,49.4956,49.5267,26300.0
2010-09-30 10:20:00,63.64,63.66,63.52,63.53,32400.0,49.5034,49.519,49.4101,49.4178,32400.0
2010-09-30 10:25:00,63.54,63.62,63.54,63.62,33800.0,49.4256,49.4878,49.4256,49.4878,33800.0
2010-09-30 10:30:00,63.61,63.68,63.6,63.66,84300.0,49.4801,49.5345,49.4723,49.519,84300.0
2010-09-30 10:35:00,63.69,63.69,63.6,63.63,36800.0,49.5423,49.5423,49.4723,49.4956,36800.0
2010-09-30 10:40:00,63.63,63.7,63.63,63.68,10000.0,49.4956,49.5501,49.4956,49.5345,10000.0
2010-09-30 10:45:00,63.68,63.68,63.52,63.54,26100.0,49.5345,49.5345,49.4101,49.4256,26100.0
2010-09-30 10:50:00,63.58,63.62,63.51,63.51,2800.0,49.4567,49.4878,49.4023,49.4023,2800.0
2010-09-30 10:55:00,63.48,63.49,63.43,63.43,21700.0,49.3789,49.3867,49.34,49.34,21700.0
2010-09-30 11:00:00,63.41,63.45,63.34,63.45,41300.0,49.3245,49.3556,49.27,49.3556,41300.0
2010-09-30 11:05:00,63.44,63.44,63.27,63.28,27800.0,49.3478,49.3478,49.2156,49.2234,27800.0
2010-09-30 11:10:00,63.28,63.33,63.25,63.28,18700.0,49.2234,49.2623,49.2,49.2234,18700.0
2010-09-30 11:15:00,63.25,63.25,63.17,63.24,16400.0,49.2,49.2,49.1378,49.1923,16400.0
2010-09-30 11:20:00,63.25,63.25,63.07,63.08,75300.0,49.2,49.2,49.06,49.0678,75300.0
2010-09-30 11:25:00,63.05,63.08,62.95,63.07,30800.0,49.0445,49.0678,48.9667,49.06,30800.0
2010-09-30 11:30:00,63.01,63.09,63.0,63.04,9700.0,49.0133,49.0756,49.0056,49.0367,9700.0
2010-09-30 11:35:00,62.99,63.06,62.92,63.05,48000.0,48.9978,49.0522,48.9433,49.0445,48000.0
2010-09-30 11:40:00,63.05,63.13,63.04,63.12,132800.0,49.0445,49.1067,49.0367,49.0989,132800.0
2010-09-30 11:45:00,63.12,63.16,63.09,63.16,349900.0,49.0989,49.13,49.0756,49.13,349900.0
2010-09-30 11:50:00,63.17,63.17,63.07,63.1,66600.0,49.1378,49.1378,49.06,49.0834,66600.0
2010-09-30 11:55:00,63.07,63.11,63.02,63.06,109900.0,49.06,49.0911,49.0211,49.0522,109900.0
2010-09-30 12:00:00,63.06,63.08,62.85,62.88,61000.0,49.0522,49.0678,48.8889,48.9122,61000.0
2010-09-30 12:05:00,62.89,62.94,62.87,62.89,53300.0,48.92,48.9589,48.9044,48.92,53300.0
2010-09-30 12:10:00,62.9,62.95,62.89,62.95,55400.0,48.9278,48.9667,48.92,48.9667,55400.0
2010-09-30 12:15:00,62.95,62.99,62.95,62.99,4100.0,48.9667,48.9978,48.9667,48.9978,4100.0
2010-09-30 12:20:00,63.0,63.02,62.95,63.0,83000.0,49.0056,49.0211,48.9667,49.0056,83000.0
2010-09-30 12:25:00,63.02,63.02,62.96,62.96,12800.0,49.0211,49.0211,48.9745,48.9745,12800.0
2010-09-30 12:30:00,62.96,63.07,62.95,63.04,54500.0,48.9745,49.06,48.9667,49.0367,54500.0
2010-09-30 12:35:00,63.07,63.11,63.04,63.09,43100.0,49.06,49.0911,49.0367,49.0756,43100.0
2010-09-30 12:40:00,63.11,63.16,63.09,63.12,22300.0,49.0911,49.13,49.0756,49.0989,22300.0
2010-09-30 12:45:00,63.14,63.19,63.13,63.17,12300.0,49.1145,49.1534,49.1067,49.1378,12300.0
2010-09-30 12:50:00,63.17,63.25,63.17,63.22,25300.0,49.1378,49.2,49.1378,49.1767,25300.0
2010-09-30 12:55:00,63.22,63.24,63.19,63.22,26600.0,49.1767,49.1923,49.1534,49.1767,26600.0
2010-09-30 13:00:00,63.22,63.22,63.18,63.19,8400.0,49.1767,49.1767,49.1456,49.1534,8400.0
2010-09-30 13:05:00,63.19,63.25,63.19,63.24,6900.0,49.1534,49.2,49.1534,49.1923,6900.0
2010-09-30 13:10:00,63.24,63.28,63.23,63.26,13700.0,49.1923,49.2234,49.1845,49.2078,13700.0
2010-09-30 13:15:00,63.25,63.27,63.23,63.25,6700.0,49.2,49.2156,49.1845,49.2,6700.0
2010-09-30 13:20:00,63.27,63.27,63.21,63.24,29700.0,49.2156,49.2156,49.1689,49.1923,29700.0
2010-09-30 13:25:00,63.25,63.3,63.25,63.3,12900.0,49.2,49.2389,49.2,49.2389,12900.0
2010-09-30 13:30:00,63.28,63.29,63.26,63.29,11200.0,49.2234,49.2311,49.2078,49.2311,11200.0
2010-09-30 13:35:00,63.29,63.31,63.24,63.24,12800.0,49.2311,49.2467,49.1923,49.1923,12800.0
2010-09-30 13:40:00,63.23,63.23,63.2,63.21,9400.0,49.1845,49.1845,49.1611,49.1689,9400.0
2010-09-30 13:45:00,63.21,63.24,63.19,63.19,4100.0,49.1689,49.1923,49.1534,49.1534,4100.0
2010-09-30 13:50:00,63.19,63.21,63.17,63.19,17800.0,49.1534,49.1689,49.1378,49.1534,17800.0
2010-09-30 13:55:00,63.21,63.23,63.18,63.23,40700.0,49.1689,49.1845,49.1456,49.1845,40700.0
2010-09-30 14:00:00,63.25,63.25,63.25,63.25,800.0,49.2,49.2,49.2,49.2,800.0
2010-09-30 14:05:00,63.24,63.24,63.22,63.22,300.0,49.1923,49.1923,49.1767,49.1767,300.0
2010-09-30 14:10:00,63.21,63.21,63.11,63.15,18800.0,49.1689,49.1689,49.0911,49.1222,18800.0
2010-09-30 14:15:00,63.13,63.13,63.08,63.11,10000.0,49.1067,49.1067,49.0678,49.0911,10000.0
2010-09-30 14:20:00,63.11,63.21,63.11,63.18,12500.0,49.0911,49.1689,49.0911,49.1456,12500.0
2010-09-30 14:25:00,63.18,63.21,63.15,63.21,12300.0,49.1456,49.1689,49.1222,49.1689,12300.0
2010-09-30 14:30:00,63.22,63.23,63.21,63.23,13900.0,49.1767,49.1845,49.1689,49.1845,13900.0
2010-09-30 14:35:00,63.25,63.31,63.25,63.25,13500.0,49.2,49.2467,49.2,49.2,13500.0
2010-09-30 14:40:00,63.27,63.3,63.27,63.3,4200.0,49.2156,49.2389,49.2156,49.2389,4200.0
2010-09-30 14:45:00,63.32,63.39,63.31,63.37,18900.0,49.2545,49.3089,49.2467,49.2934,18900.0
2010-09-30 14:50:00,63.37,63.39,63.36,63.37,8000.0,49.2934,49.3089,49.2856,49.2934,8000.0
2010-09-30 14:55:00,63.37,63.42,63.34,63.34,24700.0,49.2934,49.3323,49.27,49.27,24700.0
2010-09-30 15:00:00,63.33,63.34,63.28,63.3,5600.0,49.2623,49.27,49.2234,49.2389,5600.0
2010-09-30 15:05:00,63.3,63.35,63.29,63.34,20900.0,49.2389,49.2778,49.2311,49.27,20900.0
2010-09-30 15:10:00,63.34,63.34,63.22,63.22,45400.0,49.27,49.27,49.1767,49.1767,45400.0
2010-09-30 15:15:00,63.21,63.23,63.16,63.22,49700.0,49.1689,49.1845,49.13,49.1767,49700.0
2010-09-30 15:20:00,63.22,63.3,63.21,63.28,18600.0,49.1767,49.2389,49.1689,49.2234,18600.0
2010-09-30 15:25:00,63.28,63.35,63.25,63.34,1011900.0,49.2234,49.2778,49.2,49.27,1011900.0
2010-09-30 15:30:00,63.36,63.38,63.27,63.27,11100.0,49.2856,49.3012,49.2156,49.2156,11100.0
2010-09-30 15:35:00,63.24,63.26,63.22,63.23,41000.0,49.1923,49.2078,49.1767,49.1845,41000.0
2010-09-30 15:40:00,63.22,63.3,63.21,63.27,18900.0,49.1767,49.2389,49.1689,49.2156,18900.0
2010-09-30 15:45:00,63.26,63.27,63.15,63.23,51400.0,49.2078,49.2156,49.1222,49.1845,51400.0
2010-09-30 15:50:00,63.24,63.29,63.19,63.21,50900.0,49.1923,49.2311,49.1534,49.1689,50900.0
2010-09-30 15:55:00,63.21,63.23,63.13,63.13,59600.0,49.1689,49.1845,49.1067,49.1067,59600.0
2010-10-01 09:30:00,63.6,63.68,63.59,63.63,254200.0,49.4723,49.5345,49.4645,49.4956,254200.0
2010-10-01 09:35:00,63.61,63.64,63.53,63.53,20300.0,49.4801,49.5034,49.4178,49.4178,20300.0
2010-10-01 09:40:00,63.5,63.59,63.47,63.59,177800.0,49.3945,49.4645,49.3712,49.4645,177800.0
2010-10-01 09:45:00,63.59,63.63,63.55,63.57,70100.0,49.4645,49.4956,49.4334,49.4489,70100.0
2010-10-01 09:50:00,63.6,63.6,63.5,63.55,20900.0,49.4723,49.4723,49.3945,49.4334,20900.0
2010-10-01 09:55:00,63.55,63.62,63.51,63.54,44500.0,49.4334,49.4878,49.4023,49.4256,44500.0
2010-10-01 10:00:00,63.54,63.64,63.31,63.33,156400.0,49.4256,49.5034,49.2467,49.2623,156400.0
2010-10-01 10:05:00,63.33,63.45,63.32,63.42,35800.0,49.2623,49.3556,49.2545,49.3323,35800.0
2010-10-01 10:10:00,63.43,63.6,63.42,63.54,43600.0,49.34,49.4723,49.3323,49.4256,43600.0
2010-10-01 10:15:00,63.55,63.62,63.54,63.55,40200.0,49.4334,49.4878,49.4256,49.4334,40200.0
2010-10-01 10:20:00,63.54,63.54,63.27,63.29,9100.0,49.4256,49.4256,49.2156,49.2311,9100.0
2010-10-01 10:25:00,63.26,63.26,63.14,63.19,17600.0,49.2078,49.2078,49.1145,49.1534,17600.0
2010-10-01 10:30:00,63.17,63.21,63.1,63.19,91900.0,49.1378,49.1689,49.0834,49.1534,91900.0
2010-10-01 10:35:00,63.17,63.18,63.04,63.11,42300.0,49.1378,49.1456,49.0367,49.0911,42300.0
2010-10-01 10:40:00,63.09,63.22,63.07,63.21,19700.0,49.0756,49.1767,49.06,49.1689,19700.0
2010-10-01 10:45:00,63.19,63.25,63.19,63.25,15700.0,49.1534,49.2,49.1534,49.2,15700.0
2010-10-01 10:50:00,63.22,63.24,63.19,63.2,2600.0,49.1767,49.1923,49.1534,49.1611,2600.0
2010-10-01 10:55:00,63.19,63.25,63.18,63.22,5100.0,49.1534,49.2,49.1456,49.1767,5100.0
2010-10-01 11:00:00,63.2,63.25,63.13,63.16,18200.0,49.1611,49.2,49.1067,49.13,18200.0
2010-10-01 11:05:00,63.14,63.22,63.11,63.22,9900.0,49.1145,49.1767,49.0911,49.1767,9900.0
2010-10-01 11:10:00,63.2,63.23,63.15,63.15,5500.0,49.1611,49.1845,49.1222,49.1222,5500.0
2010-10-01 11:15:00,63.15,63.24,63.13,63.19,16100.0,49.1222,49.1923,49.1067,49.1534,16100.0
2010-10-01 11:20:00,63.2,63.23,63.18,63.18,25300.0,49.1611,49.1845,49.1456,49.1456,25300.0
2010-10-01 11:25:00,63.2,63.2,63.11,63.16,12900.0,49.1611,49.1611,49.0911,49.13,12900.0
2010-10-01 11:30:00,63.16,63.18,63.1,63.16,21200.0,49.13,49.1456,49.0834,49.13,21200.0
2010-10-01 11:35:00,63.2,63.27,63.2,63.25,24300.0,49.1611,49.2156,49.1611,49.2,24300.0
2010-10-01 11:40:00,63.26,63.31,63.25,63.31,2700.0,49.2078,49.2467,49.2,49.2467,2700.0
2010-10-01 11:45:00,63.33,63.37,63.31,63.31,7300.0,49.2623,49.2934,49.2467,49.2467,7300.0
2010-10-01 11:50:00,63.35,63.35,63.32,63.32,3700.0,49.2778,49.2778,49.2545,49.2545,3700.0
2010-10-01 11:55:00,63.31,63.34,63.31,63.34,2000.0,49.2467,49.27,49.2467,49.27,2000.0
2010-10-01 12:00:00,63.31,63.31,63.28,63.28,6400.0,49.2467,49.2467,49.2234,49.2234,6400.0
2010-10-01 12:05:00,63.3,63.34,63.29,63.32,2500.0,49.2389,49.27,49.2311,49.2545,2500.0
2010-10-01 12:10:00,63.31,63.31,63.25,63.28,5400.0,49.2467,49.2467,49.2,49.2234,5400.0
2010-10-01 12:15:00,63.27,63.28,63.22,63.26,8900.0,49.2156,49.2234,49.1767,49.2078,8900.0
2010-10-01 12:20:00,63.26,63.29,63.24,63.29,11400.0,49.2078,49.2311,49.1923,49.2311,11400.0
2010-10-01 12:25:00,63.29,63.29,63.21,63.28,84300.0,49.2311,49.2311,49.1689,49.2234,84300.0
2010-10-01 12:30:00,63.28,63.28,63.21,63.22,46200.0,49.2234,49.2234,49.1689,49.1767,46200.0
2010-10-01 12:35:00,63.22,63.24,63.21,63.22,6400.0,49.1767,49.1923,49.1689,49.1767,6400.0
2010-10-01 12:40:00,63.22,63.24,63.18,63.23,7000.0,49.1767,49.1923,49.1456,49.1845,7000.0
2010-10-01 12:45:00,63.22,63.22,63.18,63.2,7500.0,49.1767,49.1767,49.1456,49.1611,7500.0
2010-10-01 12:50:00,63.2,63.26,63.2,63.26,3800.0,49.1611,49.2078,49.1611,49.2078,3800.0
2010-10-01 12:55:00,63.27,63.27,63.23,63.27,7100.0,49.2156,49.2156,49.1845,49.2156,7100.0
2010-10-01 13:00:00,63.27,63.3,63.25,63.28,8600.0,49.2156,49.2389,49.2,49.2234,8600.0
2010-10-01 13:05:00,63.26,63.35,63.26,63.32,9100.0,49.2078,49.2778,49.2078,49.2545,9100.0
2010-10-01 13:10:00,63.33,63.38,63.32,63.37,9300.0,49.2623,49.3012,49.2545,49.2934,9300.0
2010-10-01 13:15:00,63.37,63.41,63.37,63.37,17700.0,49.2934,49.3245,49.2934,49.2934,17700.0
2010-10-01 13:20:00,63.37,63.37,63.34,63.37,8300.0,49.2934,49.2934,49.27,49.2934,8300.0
2010-10-01 13:25:00,63.36,63.39,63.33,63.36,9500.0,49.2856,49.3089,49.2623,49.2856,9500.0
2010-10-01 13:30:00,63.36,63.36,63.29,63.33,12200.0,49.2856,49.2856,49.2311,49.2623,12200.0
2010-10-01 13:35:00,63.33,63.33,63.26,63.26,16600.0,49.2623,49.2623,49.2078,49.2078,16600.0
2010-10-01 13:40:00,63.26,63.28,63.24,63.26,9900.0,49.2078,49.2234,49.1923,49.2078,9900.0
2010-10-01 13:45:00,63.24,63.25,63.21,63.25,12200.0,49.1923,49.2,49.1689,49.2,12200.0
2010-10-01 13:50:00,63.26,63.29,63.24,63.28,11500.0,49.2078,49.2311,49.1923,49.2234,11500.0
2010-10-01 13:55:00,63.29,63.32,63.28,63.31,7100.0,49.2311,49.2545,49.2234,49.2467,7100.0
2010-10-01 14:00:00,63.32,63.38,63.31,63.35,11300.0,49.2545,49.3012,49.2467,49.2778,11300.0
2010-10-01 14:05:00,63.36,63.39,63.34,63.35,9700.0,49.2856,49.3089,49.27,49.2778,9700.0
2010-10-01 14:10:00,63.35,63.44,63.34,63.44,9400.0,49.2778,49.3478,49.27,49.3478,9400.0
2010-10-01 14:15:00,63.44,63.44,63.4,63.4,8400.0,49.3478,49.3478,49.3167,49.3167,8400.0
2010-10-01 14:20:00,63.43,63.46,63.4,63.4,12300.0,49.34,49.3634,49.3167,49.3167,12300.0
2010-10-01 14:25:00,63.39,63.43,63.37,63.39,22700.0,49.3089,49.34,49.2934,49.3089,22700.0
2010-10-01 14:30:00,63.42,63.43,63.38,63.39,7400.0,49.3323,49.34,49.3012,49.3089,7400.0
2010-10-01 14:35:00,63.39,63.48,63.39,63.43,19800.0,49.3089,49.3789,49.3089,49.34,19800.0
2010-10-01 14:40:00,63.42,63.43,63.39,63.42,12100.0,49.3323,49.34,49.3089,49.3323,12100.0
2010-10-01 14:45:00,63.4,63.44,63.38,63.41,13200.0,49.3167,49.3478,49.3012,49.3245,13200.0
2010-10-01 14:50:00,63.4,63.44,63.39,63.4,9800.0,49.3167,49.3478,49.3089,49.3167,9800.0
2010-10-01 14:55:00,63.41,63.46,63.41,63.44,4800.0,49.3245,49.3634,49.3245,49.3478,4800.0
2010-10-01 15:00:00,63.45,63.46,63.41,63.45,5000.0,49.3556,49.3634,49.3245,49.3556,5000.0
2010-10-01 15:05:00,63.44,63.52,63.44,63.5,7700.0,49.3478,49.4101,49.3478,49.3945,7700.0
2010-10-01 15:10:00,63.51,63.52,63.42,63.46,15200.0,49.4023,49.4101,49.3323,49.3634,15200.0
2010-10-01 15:15:00,63.46,63.5,63.43,63.47,5700.0,49.3634,49.3945,49.34,49.3712,5700.0
2010-10-01 15:20:00,63.46,63.5,63.44,63.5,9500.0,49.3634,49.3945,49.3478,49.3945,9500.0
2010-10-01 15:25:00,63.48,63.5,63.37,63.38,17200.0,49.3789,49.3945,49.2934,49.3012,17200.0
2010-10-01 15:30:00,63.38,63.45,63.36,63.43,12600.0,49.3012,49.3556,49.2856,49.34,12600.0
2010-10-01 15:35:00,63.43,63.46,63.4,63.42,15000.0,49.34,49.3634,49.3167,49.3323,15000.0
2010-10-01 15:40:00,63.42,63.44,63.38,63.41,18100.0,49.3323,49.3478,49.3012,49.3245,18100.0
2010-10-01 15:45:00,63.41,63.44,63.39,63.39,8000.0,49.3245,49.3478,49.3089,49.3089,8000.0
2010-10-01 15:50:00,63.39,63.43,63.33,63.34,14500.0,49.3089,49.34,49.2623,49.27,14500.0
2010-10-01 15:55:00,63.34,63.41,63.33,63.41,42600.0,49.27,49.3245,49.2623,49.3245,42600.0
2010-10-04 09:30:00,63.33,63.36,63.28,63.34,13700.0,49.2623,49.2856,49.2234,49.27,13700.0
2010-10-04 09:35:00,63.36,63.42,63.31,63.42,25200.0,49.2856,49.3323,49.2467,49.3323,25200.0
2010-10-04 09:40:00,63.41,63.52,63.37,63.51,49400.0,49.3245,49.4101,49.2934,49.4023,49400.0
2010-10-04 09:45:00,63.51,63.52,63.45,63.46,37800.0,49.4023,49.4101,49.3556,49.3634,37800.0
2010-10-04 09:50:00,63.47,63.48,63.3,63.32,51600.0,49.3712,49.3789,49.2389,49.2545,51600.0
2010-10-04 09:55:00,63.32,63.34,63.28,63.31,31900.0,49.2545,49.27,49.2234,49.2467,31900.0
2010-10-04 10:00:00,63.32,63.41,63.16,63.32,54200.0,49.2545,49.3245,49.13,49.2545,54200.0
2010-10-04 10:05:00,63.33,63.42,63.29,63.39,20400.0,49.2623,49.3323,49.2311,49.3089,20400.0
2010-10-04 10:10:00,63.38,63.42,63.3,63.34,35500.0,49.3012,49.3323,49.2389,49.27,35500.0
2010-10-04 10:15:00,63.33,63.45,63.33,63.39,9000.0,49.2623,49.3556,49.2623,49.3089,9000.0
2010-10-04 10:20:00,63.39,63.41,63.35,63.41,26600.0,49.3089,49.3245,49.2778,49.3245,26600.0
2010-10-04 10:25:00,63.4,63.4,63.3,63.33,20100.0,49.3167,49.3167,49.2389,49.2623,20100.0
2010-10-04 10:30:00,63.33,63.38,63.31,63.33,19600.0,49.2623,49.3012,49.2467,49.2623,19600.0
2010-10-04 10:35:00,63.33,63.33,63.22,63.26,35400.0,49.2623,49.2623,49.1767,49.2078,35400.0
2010-10-04 10:40:00,63.25,63.25,63.18,63.18,21600.0,49.2,49.2,49.1456,49.1456,21600.0
2010-10-04 10:45:00,63.17,63.2,63.11,63.14,26300.0,49.1378,49.1611,49.0911,49.1145,26300.0
2010-10-04 10:50:00,63.14,63.18,63.13,63.17,16600.0,49.1145,49.1456,49.1067,49.1378,16600.0
2010-10-04 10:55:00,63.17,63.2,63.13,63.17,32500.0,49.1378,49.1611,49.1067,49.1378,32500.0
2010-10-04 11:00:00,63.17,63.17,63.11,63.12,30600.0,49.1378,49.1378,49.0911,49.0989,30600.0
2010-10-04 11:05:00,63.11,63.11,63.02,63.05,30800.0,49.0911,49.0911,49.0211,49.0445,30800.0
2010-10-04 11:10:00,63.06,63.08,63.02,63.03,11500.0,49.0522,49.0678,49.0211,49.0289,11500.0
2010-10-04 11:15:00,63.03,63.04,62.93,62.99,37200.0,49.0289,49.0367,48.9511,48.9978,37200.0
2010-10-04 11:20:00,62.99,62.99,62.87,62.9,31200.0,48.9978,48.9978,48.9044,48.9278,31200.0
2010-10-04 11:25:00,62.89,62.9,62.84,62.89,59300.0,48.92,48.9278,48.8811,48.92,59300.0
2010-10-04 11:30:00,62.89,62.91,62.84,62.88,21400.0,48.92,48.9356,48.8811,48.9122,21400.0
2010-10-04 11:35:00,62.88,62.96,62.88,62.95,8000.0,48.9122,48.9745,48.9122,48.9667,8000.0
2010-10-04 11:40:00,62.95,62.95,62.93,62.93,7700.0,48.9667,48.9667,48.9511,48.9511,7700.0
2010-10-04 11:45:00,62.93,62.97,62.91,62.95,12700.0,48.9511,48.9822,48.9356,48.9667,12700.0
2010-10-04 11:50:00,62.96,62.96,62.88,62.89,12700.0,48.9745,48.9745,48.9122,48.92,12700.0
2010-10-04 11:55:00,62.89,62.92,62.73,62.73,36400.0,48.92,48.9433,48.7955,48.7955,36400.0
2010-10-04 12:00:00,62.73,62.73,62.64,62.7,18800.0,48.7955,48.7955,48.7255,48.7722,18800.0
2010-10-04 12:05:00,62.72,62.72,62.6,62.65,17800.0,48.7878,48.7878,48.6944,48.7333,17800.0
2010-10-04 12:10:00,62.65,62.7,62.64,62.67,10300.0,48.7333,48.7722,48.7255,48.7489,10300.0
2010-10-04 12:15:00,62.67,62.74,62.63,62.72,23000.0,48.7489,48.8033,48.7178,48.7878,23000.0
2010-10-04 12:20:00,62.72,62.74,62.71,62.71,6300.0,48.7878,48.8033,48.78,48.78,6300.0
2010-10-04 12:25:00,62.71,62.74,62.71,62.71,2900.0,48.78,48.8033,48.78,48.78,2900.0
2010-10-04 12:30:00,62.72,62.75,62.72,62.73,6200.0,48.7878,48.8111,48.7878,48.7955,6200.0
2010-10-04 12:35:00,62.74,62.76,62.7,62.73,18300.0,48.8033,48.8189,48.7722,48.7955,18300.0
2010-10-04 12:40:00,62.74,62.75,62.69,62.72,13000.0,48.8033,48.8111,48.7644,48.7878,13000.0
2010-10-04 12:45:00,62.72,62.76,62.69,62.75,27000.0,48.7878,48.8189,48.7644,48.8111,27000.0
2010-10-04 12:50:00,62.75,62.78,62.75,62.76,15800.0,48.8111,48.8344,48.8111,48.8189,15800.0
2010-10-04 12:55:00,62.75,62.77,62.71,62.75,18700.0,48.8111,48.8267,48.78,48.8111,18700.0
2010-10-04 13:00:00,62.77,62.81,62.74,62.8,30400.0,48.8267,48.8578,48.8033,48.85,30400.0
2010-10-04 13:05:00,62.81,62.83,62.8,62.8,21300.0,48.8578,48.8733,48.85,48.85,21300.0
2010-10-04 13:10:00,62.8,62.83,62.77,62.79,19300.0,48.85,48.8733,48.8267,48.8422,19300.0
2010-10-04 13:15:00,62.79,62.83,62.78,62.81,12700.0,48.8422,48.8733,48.8344,48.8578,12700.0
2010-10-04 13:20:00,62.8,62.84,62.8,62.84,7000.0,48.85,48.8811,48.85,48.8811,7000.0
2010-10-04 13:25:00,62.84,62.84,62.8,62.81,24100.0,48.8811,48.8811,48.85,48.8578,24100.0
2010-10-04 13:30:00,62.81,62.81,62.71,62.73,19100.0,48.8578,48.8578,48.78,48.7955,19100.0
2010-10-04 13:35:00,62.75,62.76,62.72,62.72,11500.0,48.8111,48.8189,48.7878,48.7878,11500.0
2010-10-04 13:40:00,62.72,62.78,62.72,62.77,9100.0,48.7878,48.8344,48.7878,48.8267,9100.0
2010-10-04 13:45:00,62.75,62.77,62.73,62.76,6100.0,48.8111,48.8267,48.7955,48.8189,6100.0
2010-10-04 13:50:00,62.77,62.79,62.74,62.75,11300.0,48.8267,48.8422,48.8033,48.8111,11300.0
2010-10-04 13:55:00,62.77,62.81,62.74,62.8,9600.0,48.8267,48.8578,48.8033,48.85,9600.0
2010-10-04 14:00:00,62.8,62.83,62.76,62.77,18400.0,48.85,48.8733,48.8189,48.8267,18400.0
2010-10-04 14:05:00,62.76,62.79,62.75,62.77,6700.0,48.8189,48.8422,48.8111,48.8267,6700.0
2010-10-04 14:10:00,62.78,62.8,62.74,62.75,14100.0,48.8344,48.85,48.8033,48.8111,14100.0
2010-10-04 14:15:00,62.74,62.74,62.7,62.7,16100.0,48.8033,48.8033,48.7722,48.7722,16100.0
2010-10-04 14:20:00,62.71,62.73,62.68,62.72,19600.0,48.78,48.7955,48.7566,48.7878,19600.0
2010-10-04 14:25:00,62.72,62.72,62.65,62.71,15300.0,48.7878,48.7878,48.7333,48.78,15300.0
2010-10-04 14:30:00,62.71,62.77,62.69,62.73,13500.0,48.78,48.8267,48.7644,48.7955,13500.0
2010-10-04 14:35:00,62.73,62.83,62.73,62.82,15500.0,48.7955,48.8733,48.7955,48.8656,15500.0
2010-10-04 14:40:00,62.81,62.84,62.79,62.8,7000.0,48.8578,48.8811,48.8422,48.85,7000.0
2010-10-04 14:45:00,62.81,62.83,62.78,62.78,25800.0,48.8578,48.8733,48.8344,48.8344,25800.0
2010-10-04 14:50:00,62.79,62.8,62.79,62.79,2400.0,48.8422,48.85,48.8422,48.8422,2400.0
2010-10-04 14:55:00,62.79,62.79,62.74,62.76,7000.0,48.8422,48.8422,48.8033,48.8189,7000.0
2010-10-04 15:00:00,62.74,62.87,62.74,62.85,3700.0,48.8033,48.9044,48.8033,48.8889,3700.0
2010-10-04 15:05:00,62.86,62.86,62.81,62.83,17900.0,48.8967,48.8967,48.8578,48.8733,17900.0
2010-10-04 15:10:00,62.83,62.85,62.81,62.82,5600.0,48.8733,48.8889,48.8578,48.8656,5600.0
2010-10-04 15:15:00,62.8,62.83,62.74,62.83,12700.0,48.85,48.8733,48.8033,48.8733,12700.0
2010-10-04 15:20:00,62.82,62.92,62.81,62.9,8700.0,48.8656,48.9433,48.8578,48.9278,8700.0
2010-10-04 15:25:00,62.91,62.91,62.84,62.87,8400.0,48.9356,48.9356,48.8811,48.9044,8400.0
2010-10-04 15:30:00,62.88,62.91,62.83,62.85,15100.0,48.9122,48.9356,48.8733,48.8889,15100.0
2010-10-04 15:35:00,62.83,62.83,62.8,62.81,12100.0,48.8733,48.8733,48.85,48.8578,12100.0
2010-10-04 15:40:00,62.81,62.86,62.81,62.85,10800.0,48.8578,48.8967,48.8578,48.8889,10800.0
2010-10-04 15:45:00,62.83,62.86,62.81,62.83,12500.0,48.8733,48.8967,48.8578,48.8733,12500.0
2010-10-04 15:50:00,62.83,62.87,62.82,62.84,10500.0,48.8733,48.9044,48.8656,48.8811,10500.0
2010-10-04 15:55:00,62.83,62.92,62.81,62.92,97100.0,48.8733,48.9433,48.8578,48.9433,97100.0
2010-10-05 09:30:00,63.49,63.61,63.49,63.57,15300.0,49.3867,49.4801,49.3867,49.4489,15300.0
2010-10-05 09:35:00,63.55,63.57,63.45,63.45,9900.0,49.4334,49.4489,49.3556,49.3556,9900.0
2010-10-05 09:40:00,63.45,63.48,63.41,63.47,38200.0,49.3556,49.3789,49.3245,49.3712,38200.0
2010-10-05 09:45:00,63.49,63.55,63.49,63.53,21400.0,49.3867,49.4334,49.3867,49.4178,21400.0
2010-10-05 09:50:00,63.52,63.56,63.52,63.54,15600.0,49.4101,49.4412,49.4101,49.4256,15600.0
2010-10-05 09:55:00,63.54,63.71,63.47,63.68,48000.0,49.4256,49.5579,49.3712,49.5345,48000.0
2010-10-05 10:00:00,63.67,63.76,63.54,63.65,103100.0,49.5267,49.5967,49.4256,49.5112,103100.0
2010-10-05 10:05:00,63.63,63.65,63.56,63.6,30000.0,49.4956,49.5112,49.4412,49.4723,30000.0
2010-10-05 10:10:00,63.6,63.68,63.6,63.63,10900.0,49.4723,49.5345,49.4723,49.4956,10900.0
2010-10-05 10:15:00,63.64,63.68,63.61,63.64,11600.0,49.5034,49.5345,49.4801,49.5034,11600.0
2010-10-05 10:20:00,63.63,63.66,63.55,63.64,16800.0,49.4956,49.519,49.4334,49.5034,16800.0
2010-10-05 10:25:00,63.65,63.74,63.64,63.73,19900.0,49.5112,49.5812,49.5034,49.5734,19900.0
2010-10-05 10:30:00,63.74,63.81,63.74,63.77,12200.0,49.5812,49.6356,49.5812,49.6045,12200.0
2010-10-05 10:35:00,63.77,63.88,63.77,63.84,23800.0,49.6045,49.6901,49.6045,49.659,23800.0
2010-10-05 10:40:00,63.84,63.87,63.84,63.86,12700.0,49.659,49.6823,49.659,49.6745,12700.0
2010-10-05 10:45:00,63.86,63.9,63.86,63.88,5600.0,49.6745,49.7056,49.6745,49.6901,5600.0
2010-10-05 10:50:00,63.88,63.92,63.87,63.91,9800.0,49.6901,49.7212,49.6823,49.7134,9800.0
2010-10-05 10:55:00,63.91,63.91,63.83,63.83,14100.0,49.7134,49.7134,49.6512,49.6512,14100.0
2010-10-05 11:00:00,63.83,63.86,63.83,63.85,8600.0,49.6512,49.6745,49.6512,49.6668,8600.0
2010-10-05 11:05:00,63.86,63.91,63.83,63.89,7900.0,49.6745,49.7134,49.6512,49.6979,7900.0
2010-10-05 11:10:00,63.88,63.89,63.85,63.85,11600.0,49.6901,49.6979,49.6668,49.6668,11600.0
2010-10-05 11:15:00,63.88,63.9,63.84,63.84,7000.0,49.6901,49.7056,49.659,49.659,7000.0
2010-10-05 11:20:00,63.84,63.86,63.81,63.83,10400.0,49.659,49.6745,49.6356,49.6512,10400.0
2010-10-05 11:25:00,63.84,63.87,63.82,63.85,8700.0,49.659,49.6823,49.6434,49.6668,8700.0
2010-10-05 11:30:00,63.84,63.92,63.84,63.9,6800.0,49.659,49.7212,49.659,49.7056,6800.0
2010-10-05 11:35:00,63.91,64.02,63.91,64.02,23800.0,49.7134,49.799,49.7134,49.799,23800.0
2010-10-05 11:40:00,64.02,64.09,64.02,64.09,14200.0,49.799,49.8534,49.799,49.8534,14200.0
2010-10-05 11:45:00,64.09,64.09,64.01,64.03,2800.0,49.8534,49.8534,49.7912,49.8068,2800.0
2010-10-05 11:50:00,64.03,64.04,64.0,64.02,3400.0,49.8068,49.8145,49.7834,49.799,3400.0
2010-10-05 11:55:00,64.02,64.02,64.0,64.0,4900.0,49.799,49.799,49.7834,49.7834,4900.0
2010-10-05 12:00:00,64.01,64.02,63.99,64.01,5200.0,49.7912,49.799,49.7757,49.7912,5200.0
2010-10-05 12:05:00,64.01,64.01,63.98,63.98,5100.0,49.7912,49.7912,49.7679,49.7679,5100.0
2010-10-05 12:10:00,63.99,64.01,63.98,64.0,2600.0,49.7757,49.7912,49.7679,49.7834,2600.0
2010-10-05 12:15:00,64.0,64.04,64.0,64.04,700.0,49.7834,49.8145,49.7834,49.8145,700.0
2010-10-05 12:20:00,64.02,64.02,63.99,63.99,3900.0,49.799,49.799,49.7757,49.7757,3900.0
2010-10-05 12:25:00,63.98,64.02,63.98,64.01,6300.0,49.7679,49.799,49.7679,49.7912,6300.0
2010-10-05 12:30:00,64.02,64.03,64.01,64.02,25500.0,49.799,49.8068,49.7912,49.799,25500.0
2010-10-05 12:35:00,64.02,64.06,64.0,64.06,12100.0,49.799,49.8301,49.7834,49.8301,12100.0
2010-10-05 12:40:00,64.05,64.06,64.04,64.04,3000.0,49.8223,49.8301,49.8145,49.8145,3000.0
2010-10-05 12:45:00,64.04,64.08,64.04,64.08,3600.0,49.8145,49.8457,49.8145,49.8457,3600.0
2010-10-05 12:50:00,64.08,64.1,64.07,64.07,3100.0,49.8457,49.8612,49.8379,49.8379,3100.0
2010-10-05 12:55:00,64.07,64.09,64.06,64.09,5100.0,49.8379,49.8534,49.8301,49.8534,5100.0
2010-10-05 13:00:00,64.08,64.1,64.07,64.09,3700.0,49.8457,49.8612,49.8379,49.8534,3700.0
2010-10-05 13:05:00,64.1,64.13,64.1,64.12,5000.0,49.8612,49.8846,49.8612,49.8768,5000.0
2010-10-05 13:10:00,64.13,64.19,64.13,64.18,6100.0,49.8846,49.9312,49.8846,49.9234,6100.0
2010-10-05 13:15:00,64.18,64.18,64.14,64.15,2800.0,49.9234,49.9234,49.8923,49.9001,2800.0
2010-10-05 13:20:00,64.17,64.17,64.15,64.15,1300.0,49.9157,49.9157,49.9001,49.9001,1300.0
2010-10-05 13:25:00,64.12,64.15,64.12,64.13,5300.0,49.8768,49.9001,49.8768,49.8846,5300.0
2010-10-05 13:30:00,64.13,64.13,64.11,64.11,2300.0,49.8846,49.8846,49.869,49.869,2300.0
2010-10-05 13:35:00,64.12,64.14,64.1,64.14,1900.0,49.8768,49.8923,49.8612,49.8923,1900.0
2010-10-05 13:40:00,64.11,64.14,64.11,64.14,4900.0,49.869,49.8923,49.869,49.8923,4900.0
2010-10-05 13:45:00,64.15,64.15,64.1,64.1,3900.0,49.9001,49.9001,49.8612,49.8612,3900.0
2010-10-05 13:50:00,64.1,64.14,64.09,64.14,3000.0,49.8612,49.8923,49.8534,49.8923,3000.0
2010-10-05 13:55:00,64.12,64.16,64.12,64.13,4300.0,49.8768,49.9079,49.8768,49.8846,4300.0
2010-10-05 14:00:00,64.17,64.17,64.15,64.16,2400.0,49.9157,49.9157,49.9001,49.9079,2400.0
2010-10-05 14:05:00,64.17,64.18,64.16,64.17,3000.0,49.9157,49.9234,49.9079,49.9157,3000.0
2010-10-05 14:10:00,64.18,64.18,64.15,64.16,7900.0,49.9234,49.9234,49.9001,49.9079,7900.0
2010-10-05 14:15:00,64.16,64.16,64.15,64.15,5100.0,49.9079,49.9079,49.9001,49.9001,5100.0
2010-10-05 14:20:00,64.15,64.15,64.13,64.15,3700.0,49.9001,49.9001,49.8846,49.9001,3700.0
2010-10-05 14:25:00,64.15,64.15,64.12,64.14,5500.0,49.9001,49.9001,49.8768,49.8923,5500.0
2010-10-05 14:30:00,64.17,64.22,64.15,64.17,5500.0,49.9157,49.9546,49.9001,49.9157,5500.0
2010-10-05 14:35:00,64.17,64.19,64.11,64.11,6900.0,49.9157,49.9312,49.869,49.869,6900.0
2010-10-05 14:40:00,64.12,64.14,64.12,64.14,5800.0,49.8768,49.8923,49.8768,49.8923,5800.0
2010-10-05 14:45:00,64.17,64.17,64.15,64.15,1500.0,49.9157,49.9157,49.9001,49.9001,1500.0
2010-10-05 14:50:00,64.14,64.15,64.12,64.13,4200.0,49.8923,49.9001,49.8768,49.8846,4200.0
2010-10-05 14:55:00,64.13,64.21,64.13,64.19,7100.0,49.8846,49.9468,49.8846,49.9312,7100.0
2010-10-05 15:00:00,64.21,64.22,64.19,64.21,2500.0,49.9468,49.9546,49.9312,49.9468,2500.0
2010-10-05 15:05:00,64.21,64.21,64.17,64.2,37200.0,49.9468,49.9468,49.9157,49.939,37200.0
2010-10-05 15:10:00,64.2,64.26,64.2,64.26,5100.0,49.939,49.9857,49.939,49.9857,5100.0
2010-10-05 15:15:00,64.27,64.3,64.26,64.27,12000.0,49.9935,50.0168,49.9857,49.9935,12000.0
2010-10-05 15:20:00,64.27,64.3,64.27,64.29,3700.0,49.9935,50.0168,49.9935,50.009,3700.0
2010-10-05 15:25:00,64.29,64.31,64.28,64.3,8100.0,50.009,50.0246,50.0012,50.0168,8100.0
2010-10-05 15:30:00,64.3,64.31,64.25,64.26,9900.0,50.0168,50.0246,49.9779,49.9857,9900.0
2010-10-05 15:35:00,64.26,64.27,64.23,64.25,86500.0,49.9857,49.9935,49.9623,49.9779,86500.0
2010-10-05 15:40:00,64.26,64.26,64.21,64.23,5100.0,49.9857,49.9857,49.9468,49.9623,5100.0
2010-10-05 15:45:00,64.25,64.26,64.21,64.21,9500.0,49.9779,49.9857,49.9468,49.9468,9500.0
2010-10-05 15:50:00,64.22,64.24,64.21,64.22,9100.0,49.9546,49.9701,49.9468,49.9546,9100.0
2010-10-05 15:55:00,64.22,64.23,64.16,64.16,54900.0,49.9546,49.9623,49.9079,49.9079,54900.0
2010-10-06 09:30:00,64.13,64.26,64.12,64.25,46900.0,49.8846,49.9857,49.8768,49.9779,46900.0
2010-10-06 09:35:00,64.24,64.29,64.23,64.25,22900.0,49.9701,50.009,49.9623,49.9779,22900.0
2010-10-06 09:40:00,64.28,64.29,64.12,64.15,13900.0,50.0012,50.009,49.8768,49.9001,13900.0
2010-10-06 09:45:00,64.15,64.16,64.1,64.14,24600.0,49.9001,49.9079,49.8612,49.8923,24600.0
2010-10-06 09:50:00,64.15,64.25,64.14,64.23,28500.0,49.9001,49.9779,49.8923,49.9623,28500.0
2010-10-06 09:55:00,64.2,64.23,64.16,64.2,21100.0,49.939,49.9623,49.9079,49.939,21100.0
2010-10-06 10:00:00,64.23,64.28,64.23,64.28,7400.0,49.9623,50.0012,49.9623,50.0012,7400.0
2010-10-06 10:05:00,64.3,64.3,64.26,64.26,17300.0,50.0168,50.0168,49.9857,49.9857,17300.0
2010-10-06 10:10:00,64.25,64.28,64.25,64.26,3700.0,49.9779,50.0012,49.9779,49.9857,3700.0
2010-10-06 10:15:00,64.27,64.27,64.17,64.17,11300.0,49.9935,49.9935,49.9157,49.9157,11300.0
2010-10-06 10:20:00,64.18,64.18,64.13,64.13,2700.0,49.9234,49.9234,49.8846,49.8846,2700.0
2010-10-06 10:25:00,64.11,64.16,64.09,64.16,10200.0,49.869,49.9079,49.8534,49.9079,10200.0
2010-10-06 10:30:00,64.15,64.18,64.13,64.14,20800.0,49.9001,49.9234,49.8846,49.8923,20800.0
2010-10-06 10:35:00,64.15,64.15,64.06,64.09,6700.0,49.9001,49.9001,49.8301,49.8534,6700.0
2010-10-06 10:40:00,64.09,64.18,64.09,64.15,7300.0,49.8534,49.9234,49.8534,49.9001,7300.0
2010-10-06 10:45:00,64.17,64.2,64.15,64.15,3600.0,49.9157,49.939,49.9001,49.9001,3600.0
2010-10-06 10:50:00,64.15,64.15,64.05,64.07,9400.0,49.9001,49.9001,49.8223,49.8379,9400.0
2010-10-06 10:55:00,64.08,64.13,64.07,64.13,15300.0,49.8457,49.8846,49.8379,49.8846,15300.0
2010-10-06 11:00:00,64.13,64.14,64.09,64.09,5900.0,49.8846,49.8923,49.8534,49.8534,5900.0
2010-10-06 11:05:00,64.07,64.14,64.07,64.14,6200.0,49.8379,49.8923,49.8379,49.8923,6200.0
2010-10-06 11:10:00,64.14,64.14,64.1,64.1,3100.0,49.8923,49.8923,49.8612,49.8612,3100.0
2010-10-06 11:15:00,64.11,64.12,64.06,64.06,3400.0,49.869,49.8768,49.8301,49.8301,3400.0
2010-10-06 11:20:00,64.07,64.14,64.07,64.14,13600.0,49.8379,49.8923,49.8379,49.8923,13600.0
2010-10-06 11:25:00,64.15,64.16,64.12,64.16,32300.0,49.9001,49.9079,49.8768,49.9079,32300.0
2010-10-06 11:30:00,64.17,64.23,64.17,64.22,9100.0,49.9157,49.9623,49.9157,49.9546,9100.0
2010-10-06 11:35:00,64.23,64.25,64.22,64.24,3200.0,49.9623,49.9779,49.9546,49.9701,3200.0
2010-10-06 11:40:00,64.24,64.25,64.23,64.24,900.0,49.9701,49.9779,49.9623,49.9701,900.0
2010-10-06 11:45:00,64.21,64.21,64.18,64.18,9200.0,49.9468,49.9468,49.9234,49.9234,9200.0
2010-10-06 11:50:00,64.21,64.22,64.19,64.22,5100.0,49.9468,49.9546,49.9312,49.9546,5100.0
2010-10-06 11:55:00,64.22,64.22,64.18,64.19,2800.0,49.9546,49.9546,49.9234,49.9312,2800.0
2010-10-06 12:00:00,64.19,64.22,64.19,64.22,6700.0,49.9312,49.9546,49.9312,49.9546,6700.0
2010-10-06 12:05:00,64.22,64.23,64.18,64.22,1400.0,49.9546,49.9623,49.9234,49.9546,1400.0
2010-10-06 12:10:00,64.21,64.23,64.2,64.21,4900.0,49.9468,49.9623,49.939,49.9468,4900.0
2010-10-06 12:15:00,64.19,64.2,64.18,64.19,2800.0,49.9312,49.939,49.9234,49.9312,2800.0
2010-10-06 12:20:00,64.18,64.18,64.13,64.13,1000.0,49.9234,49.9234,49.8846,49.8846,1000.0
2010-10-06 12:25:00,64.13,64.13,64.06,64.06,7800.0,49.8846,49.8846,49.8301,49.8301,7800.0
2010-10-06 12:30:00,64.05,64.07,64.03,64.06,3600.0,49.8223,49.8379,49.8068,49.8301,3600.0
2010-10-06 12:35:00,64.07,64.08,64.06,64.07,3700.0,49.8379,49.8457,49.8301,49.8379,3700.0
2010-10-06 12:40:00,64.08,64.1,64.07,64.1,3600.0,49.8457,49.8612,49.8379,49.8612,3600.0
2010-10-06 12:45:00,64.09,64.1,64.09,64.1,1400.0,49.8534,49.8612,49.8534,49.8612,1400.0
2010-10-06 12:50:00,64.08,64.08,64.04,64.04,7800.0,49.8457,49.8457,49.8145,49.8145,7800.0
2010-10-06 12:55:00,64.05,64.06,63.99,64.0,7300.0,49.8223,49.8301,49.7757,49.7834,7300.0
2010-10-06 13:00:00,63.98,63.98,63.95,63.95,10300.0,49.7679,49.7679,49.7445,49.7445,10300.0
2010-10-06 13:05:00,63.93,63.94,63.92,63.94,7700.0,49.729,49.7368,49.7212,49.7368,7700.0
2010-10-06 13:10:00,63.92,63.93,63.91,63.91,2500.0,49.7212,49.729,49.7134,49.7134,2500.0
2010-10-06 13:15:00,63.93,63.96,63.88,63.88,16000.0,49.729,49.7523,49.6901,49.6901,16000.0
2010-10-06 13:20:00,63.88,63.9,63.87,63.9,13700.0,49.6901,49.7056,49.6823,49.7056,13700.0
2010-10-06 13:25:00,63.9,63.94,63.89,63.94,7500.0,49.7056,49.7368,49.6979,49.7368,7500.0
2010-10-06 13:30:00,63.94,63.94,63.94,63.94,0.0,49.7368,49.7368,49.7368,49.7368,0.0
2010-10-06 13:35:00,63.95,63.99,63.95,63.99,7500.0,49.7445,49.7757,49.7445,49.7757,7500.0
2010-10-06 13:40:00,63.98,63.99,63.96,63.98,3900.0,49.7679,49.7757,49.7523,49.7679,3900.0
2010-10-06 13:45:00,63.93,63.94,63.93,63.94,500.0,49.729,49.7368,49.729,49.7368,500.0
2010-10-06 13:50:00,63.92,63.93,63.89,63.92,3500.0,49.7212,49.729,49.6979,49.7212,3500.0
2010-10-06 13:55:00,63.9,64.01,63.9,64.01,6100.0,49.7056,49.7912,49.7056,49.7912,6100.0
2010-10-06 14:00:00,64.01,64.03,63.99,63.99,10400.0,49.7912,49.8068,49.7757,49.7757,10400.0
2010-10-06 14:05:00,63.97,64.01,63.96,63.96,8900.0,49.7601,49.7912,49.7523,49.7523,8900.0
2010-10-06 14:10:00,63.94,63.95,63.9,63.94,15400.0,49.7368,49.7445,49.7056,49.7368,15400.0
2010-10-06 14:15:00,63.95,63.95,63.9,63.94,7900.0,49.7445,49.7445,49.7056,49.7368,7900.0
2010-10-06 14:20:00,63.93,63.99,63.92,63.97,3100.0,49.729,49.7757,49.7212,49.7601,3100.0
2010-10-06 14:25:00,63.97,64.0,63.95,63.99,5700.0,49.7601,49.7834,49.7445,49.7757,5700.0
2010-10-06 14:30:00,63.99,64.02,63.98,64.01,7600.0,49.7757,49.799,49.7679,49.7912,7600.0
2010-10-06 14:35:00,64.02,64.05,64.0,64.05,5900.0,49.799,49.8223,49.7834,49.8223,5900.0
2010-10-06 14:40:00,64.04,64.04,64.01,64.02,8000.0,49.8145,49.8145,49.7912,49.799,8000.0
2010-10-06 14:45:00,64.02,64.03,63.97,64.03,6100.0,49.799,49.8068,49.7601,49.8068,6100.0
2010-10-06 14:50:00,64.04,64.05,64.01,64.05,1700.0,49.8145,49.8223,49.7912,49.8223,1700.0
2010-10-06 14:55:00,64.04,64.07,64.03,64.04,22800.0,49.8145,49.8379,49.8068,49.8145,22800.0
2010-10-06 15:00:00,64.03,64.06,64.0,64.0,8000.0,49.8068,49.8301,49.7834,49.7834,8000.0
2010-10-06 15:05:00,63.99,64.03,63.98,63.98,9000.0,49.7757,49.8068,49.7679,49.7679,9000.0
2010-10-06 15:10:00,63.98,63.99,63.93,63.98,27200.0,49.7679,49.7757,49.729,49.7679,27200.0
2010-10-06 15:15:00,63.97,63.98,63.96,63.96,2400.0,49.7601,49.7679,49.7523,49.7523,2400.0
2010-10-06 15:20:00,63.96,64.01,63.94,63.98,7900.0,49.7523,49.7912,49.7368,49.7679,7900.0
2010-10-06 15:25:00,63.98,64.02,63.98,64.0,3000.0,49.7679,49.799,49.7679,49.7834,3000.0
2010-10-06 15:30:00,64.0,64.0,63.95,63.97,11400.0,49.7834,49.7834,49.7445,49.7601,11400.0
2010-10-06 15:35:00,63.96,64.01,63.96,64.01,7500.0,49.7523,49.7912,49.7523,49.7912,7500.0
2010-10-06 15:40:00,64.02,64.07,64.0,64.07,15100.0,49.799,49.8379,49.7834,49.8379,15100.0
2010-10-06 15:45:00,64.1,64.11,64.07,64.1,7900.0,49.8612,49.869,49.8379,49.8612,7900.0
2010-10-06 15:50:00,64.12,64.12,64.05,64.06,3300.0,49.8768,49.8768,49.8223,49.8301,3300.0
2010-10-06 15:55:00,64.07,64.13,64.07,64.13,15600.0,49.8379,49.8846,49.8379,49.8846,15600.0
2010-10-07 09:30:00,64.39,64.39,64.29,64.29,6400.0,50.0868,50.0868,50.009,50.009,6400.0
2010-10-07 09:35:00,64.29,64.32,64.17,64.18,8400.0,50.009,50.0323,49.9157,49.9234,8400.0
2010-10-07 09:40:00,64.16,64.23,64.16,64.2,7800.0,49.9079,49.9623,49.9079,49.939,7800.0
2010-10-07 09:45:00,64.19,64.19,64.02,64.05,13100.0,49.9312,49.9312,49.799,49.8223,13100.0
2010-10-07 09:50:00,63.99,64.11,63.95,64.08,9900.0,49.7757,49.869,49.7445,49.8457,9900.0
2010-10-07 09:55:00,64.07,64.07,64.01,64.03,1400.0,49.8379,49.8379,49.7912,49.8068,1400.0
2010-10-07 10:00:00,63.94,64.02,63.91,64.02,3400.0,49.7368,49.799,49.7134,49.799,3400.0
2010-10-07 10:05:00,64.06,64.09,64.06,64.08,1500.0,49.8301,49.8534,49.8301,49.8457,1500.0
2010-10-07 10:10:00,64.1,64.12,64.07,64.09,5700.0,49.8612,49.8768,49.8379,49.8534,5700.0
2010-10-07 10:15:00,64.07,64.08,64.02,64.06,6100.0,49.8379,49.8457,49.799,49.8301,6100.0
2010-10-07 10:20:00,64.15,64.2,64.15,64.18,5200.0,49.9001,49.939,49.9001,49.9234,5200.0
2010-10-07 10:25:00,64.18,64.18,64.16,64.18,1300.0,49.9234,49.9234,49.9079,49.9234,1300.0
2010-10-07 10:30:00,64.2,64.23,64.19,64.21,1500.0,49.939,49.9623,49.9312,49.9468,1500.0
2010-10-07 10:35:00,64.22,64.22,64.15,64.17,4300.0,49.9546,49.9546,49.9001,49.9157,4300.0
2010-10-07 10:40:00,64.14,64.14,64.07,64.07,6400.0,49.8923,49.8923,49.8379,49.8379,6400.0
2010-10-07 10:45:00,64.09,64.11,64.08,64.11,2000.0,49.8534,49.869,49.8457,49.869,2000.0
2010-10-07 10:50:00,64.13,64.16,64.12,64.12,2500.0,49.8846,49.9079,49.8768,49.8768,2500.0
2010-10-07 10:55:00,64.14,64.15,64.1,64.1,7900.0,49.8923,49.9001,49.8612,49.8612,7900.0
2010-10-07 11:00:00,64.09,64.09,64.04,64.07,9800.0,49.8534,49.8534,49.8145,49.8379,9800.0
2010-10-07 11:05:00,64.03,64.05,63.99,64.02,8200.0,49.8068,49.8223,49.7757,49.799,8200.0
2010-10-07 11:10:00,64.02,64.03,63.99,64.02,8700.0,49.799,49.8068,49.7757,49.799,8700.0
2010-10-07 11:15:00,64.02,64.07,63.97,63.97,5500.0,49.799,49.8379,49.7601,49.7601,5500.0
2010-10-07 11:20:00,63.98,64.04,63.98,64.04,4600.0,49.7679,49.8145,49.7679,49.8145,4600.0
2010-10-07 11:25:00,64.03,64.06,63.99,64.02,4100.0,49.8068,49.8301,49.7757,49.799,4100.0
2010-10-07 11:30:00,64.02,64.09,64.02,64.08,3000.0,49.799,49.8534,49.799,49.8457,3000.0
2010-10-07 11:35:00,64.1,64.1,64.04,64.04,2900.0,49.8612,49.8612,49.8145,49.8145,2900.0
2010-10-07 11:40:00,64.07,64.07,64.05,64.05,2600.0,49.8379,49.8379,49.8223,49.8223,2600.0
2010-10-07 11:45:00,64.04,64.04,63.97,63.97,4200.0,49.8145,49.8145,49.7601,49.7601,4200.0
2010-10-07 11:50:00,63.97,64.0,63.95,63.98,5000.0,49.7601,49.7834,49.7445,49.7679,5000.0
2010-10-07 11:55:00,64.0,64.02,64.0,64.02,800.0,49.7834,49.799,49.7834,49.799,800.0
2010-10-07 12:00:00,64.02,64.02,63.95,63.97,2000.0,49.799,49.799,49.7445,49.7601,2000.0
2010-10-07 12:05:00,63.96,64.0,63.96,63.98,4600.0,49.7523,49.7834,49.7523,49.7679,4600.0
2010-10-07 12:10:00,64.01,64.02,63.99,64.02,5700.0,49.7912,49.799,49.7757,49.799,5700.0
2010-10-07 12:15:00,63.98,63.98,63.92,63.93,2100.0,49.7679,49.7679,49.7212,49.729,2100.0
2010-10-07 12:20:00,63.93,63.94,63.89,63.89,6100.0,49.729,49.7368,49.6979,49.6979,6100.0
2010-10-07 12:25:00,63.91,63.91,63.83,63.83,11200.0,49.7134,49.7134,49.6512,49.6512,11200.0
2010-10-07 12:30:00,63.83,63.83,63.74,63.75,13100.0,49.6512,49.6512,49.5812,49.589,13100.0
2010-10-07 12:35:00,63.75,63.77,63.66,63.76,36600.0,49.589,49.6045,49.519,49.5967,36600.0
2010-10-07 12:40:00,63.75,63.77,63.72,63.75,9300.0,49.589,49.6045,49.5656,49.589,9300.0
2010-10-07 12:45:00,63.76,63.77,63.74,63.74,2200.0,49.5967,49.6045,49.5812,49.5812,2200.0
2010-10-07 12:50:00,63.75,63.78,63.75,63.75,1400.0,49.589,49.6123,49.589,49.589,1400.0
2010-10-07 12:55:00,63.76,63.78,63.75,63.78,2700.0,49.5967,49.6123,49.589,49.6123,2700.0
2010-10-07 13:00:00,63.77,63.78,63.75,63.77,2400.0,49.6045,49.6123,49.589,49.6045,2400.0
2010-10-07 13:05:00,63.77,63.86,63.77,63.86,3400.0,49.6045,49.6745,49.6045,49.6745,3400.0
2010-10-07 13:10:00,63.88,63.88,63.84,63.84,19300.0,49.6901,49.6901,49.659,49.659,19300.0
2010-10-07 13:15:00,63.87,63.89,63.85,63.86,4600.0,49.6823,49.6979,49.6668,49.6745,4600.0
2010-10-07 13:20:00,63.89,63.89,63.84,63.87,2000.0,49.6979,49.6979,49.659,49.6823,2000.0
2010-10-07 13:25:00,63.85,63.87,63.85,63.85,21800.0,49.6668,49.6823,49.6668,49.6668,21800.0
2010-10-07 13:30:00,63.85,63.87,63.85,63.87,3300.0,49.6668,49.6823,49.6668,49.6823,3300.0
2010-10-07 13:35:00,63.82,63.82,63.77,63.82,10500.0,49.6434,49.6434,49.6045,49.6434,10500.0
2010-10-07 13:40:00,63.82,63.84,63.82,63.84,300.0,49.6434,49.659,49.6434,49.659,300.0
2010-10-07 13:45:00,63.83,63.87,63.83,63.86,10600.0,49.6512,49.6823,49.6512,49.6745,10600.0
2010-10-07 13:50:00,63.83,63.86,63.83,63.85,1100.0,49.6512,49.6745,49.6512,49.6668,1100.0
2010-10-07 13:55:00,63.87,64.01,63.87,63.97,14300.0,49.6823,49.7912,49.6823,49.7601,14300.0
2010-10-07 14:00:00,63.99,63.99,63.95,63.95,4600.0,49.7757,49.7757,49.7445,49.7445,4600.0
2010-10-07 14:05:00,63.94,63.97,63.93,63.96,24900.0,49.7368,49.7601,49.729,49.7523,24900.0
2010-10-07 14:10:00,63.96,64.03,63.96,64.03,8100.0,49.7523,49.8068,49.7523,49.8068,8100.0
2010-10-07 14:15:00,64.05,64.05,63.99,64.03,21500.0,49.8223,49.8223,49.7757,49.8068,21500.0
2010-10-07 14:20:00,64.04,64.08,64.01,64.04,3300.0,49.8145,49.8457,49.7912,49.8145,3300.0
2010-10-07 14:25:00,64.02,64.02,64.02,64.02,300.0,49.799,49.799,49.799,49.799,300.0
2010-10-07 14:30:00,64.02,64.03,63.99,63.99,6300.0,49.799,49.8068,49.7757,49.7757,6300.0
2010-10-07 14:35:00,63.99,64.01,63.98,64.01,1600.0,49.7757,49.7912,49.7679,49.7912,1600.0
2010-10-07 14:40:00,64.02,64.02,64.0,64.01,4800.0,49.799,49.799,49.7834,49.7912,4800.0
2010-10-07 14:45:00,64.01,64.01,63.97,63.98,5800.0,49.7912,49.7912,49.7601,49.7679,5800.0
2010-10-07 14:50:00,63.97,63.99,63.95,63.99,12600.0,49.7601,49.7757,49.7445,49.7757,12600.0
2010-10-07 14:55:00,64.01,64.05,64.01,64.04,6000.0,49.7912,49.8223,49.7912,49.8145,6000.0
2010-10-07 15:00:00,64.05,64.05,63.99,64.01,8200.0,49.8223,49.8223,49.7757,49.7912,8200.0
2010-10-07 15:05:00,64.03,64.05,64.0,64.03,6800.0,49.8068,49.8223,49.7834,49.8068,6800.0
2010-10-07 15:10:00,64.01,64.03,64.01,64.03,1800.0,49.7912,49.8068,49.7912,49.8068,1800.0
2010-10-07 15:15:00,64.06,64.08,64.04,64.04,11800.0,49.8301,49.8457,49.8145,49.8145,11800.0
2010-10-07 15:20:00,64.03,64.07,64.03,64.03,2900.0,49.8068,49.8379,49.8068,49.8068,2900.0
2010-10-07 15:25:00,64.03,64.03,64.0,64.0,2200.0,49.8068,49.8068,49.7834,49.7834,2200.0
2010-10-07 15:30:00,64.0,64.0,63.96,63.98,4000.0,49.7834,49.7834,49.7523,49.7679,4000.0
2010-10-07 15:35:00,64.0,64.07,63.98,64.07,8400.0,49.7834,49.8379,49.7679,49.8379,8400.0
2010-10-07 15:40:00,64.07,64.09,64.06,64.08,5300.0,49.8379,49.8534,49.8301,49.8457,5300.0
2010-10-07 15:45:00,64.09,64.1,64.05,64.05,8700.0,49.8534,49.8612,49.8223,49.8223,8700.0
2010-10-07 15:50:00,64.04,64.07,64.03,64.03,10700.0,49.8145,49.8379,49.8068,49.8068,10700.0
2010-10-07 15:55:00,64.01,64.04,63.99,64.04,35600.0,49.7912,49.8145,49.7757,49.8145,35600.0
2010-10-08 09:30:00,64.13,64.21,64.04,64.05,14200.0,49.8846,49.9468,49.8145,49.8223,14200.0
2010-10-08 09:35:00,64.06,64.12,63.98,64.08,22800.0,49.8301,49.8768,49.7679,49.8457,22800.0
2010-10-08 09:40:00,64.08,64.2,64.08,64.18,28400.0,49.8457,49.939,49.8457,49.9234,28400.0
2010-10-08 09:45:00,64.14,64.16,64.04,64.07,13700.0,49.8923,49.9079,49.8145,49.8379,13700.0
2010-10-08 09:50:00,64.06,64.21,64.06,64.16,16200.0,49.8301,49.9468,49.8301,49.9079,16200.0
2010-10-08 09:55:00,64.16,64.18,64.16,64.17,4900.0,49.9079,49.9234,49.9079,49.9157,4900.0
2010-10-08 10:00:00,64.18,64.19,64.1,64.15,4700.0,49.9234,49.9312,49.8612,49.9001,4700.0
2010-10-08 10:05:00,64.16,64.2,64.06,64.07,17800.0,49.9079,49.939,49.8301,49.8379,17800.0
2010-10-08 10:10:00,64.07,64.12,64.05,64.09,9400.0,49.8379,49.8768,49.8223,49.8534,9400.0
2010-10-08 10:15:00,64.1,64.12,64.02,64.04,16700.0,49.8612,49.8768,49.799,49.8145,16700.0
2010-10-08 10:20:00,64.05,64.05,63.98,64.0,21400.0,49.8223,49.8223,49.7679,49.7834,21400.0
2010-10-08 10:25:00,64.0,64.0,63.91,63.93,14400.0,49.7834,49.7834,49.7134,49.729,14400.0
2010-10-08 10:30:00,63.93,64.0,63.92,63.96,8400.0,49.729,49.7834,49.7212,49.7523,8400.0
2010-10-08 10:35:00,63.97,64.02,63.95,64.01,7200.0,49.7601,49.799,49.7445,49.7912,7200.0
2010-10-08 10:40:00,64.03,64.08,64.03,64.08,8700.0,49.8068,49.8457,49.8068,49.8457,8700.0
2010-10-08 10:45:00,64.07,64.07,64.03,64.03,2800.0,49.8379,49.8379,49.8068,49.8068,2800.0
2010-10-08 10:50:00,64.05,64.09,64.05,64.09,2700.0,49.8223,49.8534,49.8223,49.8534,2700.0
2010-10-08 10:55:00,64.09,64.18,64.09,64.16,11100.0,49.8534,49.9234,49.8534,49.9079,11100.0
2010-10-08 11:00:00,64.17,64.22,64.17,64.19,4300.0,49.9157,49.9546,49.9157,49.9312,4300.0
2010-10-08 11:05:00,64.19,64.25,64.19,64.2,5200.0,49.9312,49.9779,49.9312,49.939,5200.0
2010-10-08 11:10:00,64.18,64.21,64.18,64.19,2300.0,49.9234,49.9468,49.9234,49.9312,2300.0
2010-10-08 11:15:00,64.21,64.28,64.2,64.25,6900.0,49.9468,50.0012,49.939,49.9779,6900.0
2010-10-08 11:20:00,64.25,64.33,64.24,64.33,9800.0,49.9779,50.0401,49.9701,50.0401,9800.0
2010-10-08 11:25:00,64.34,64.35,64.33,64.35,5200.0,50.0479,50.0557,50.0401,50.0557,5200.0
2010-10-08 11:30:00,64.37,64.46,64.37,64.39,16000.0,50.0712,50.1413,50.0712,50.0868,16000.0
2010-10-08 11:35:00,64.39,64.39,64.33,64.33,8300.0,50.0868,50.0868,50.0401,50.0401,8300.0
2010-10-08 11:40:00,64.38,64.38,64.35,64.38,2600.0,50.079,50.079,50.0557,50.079,2600.0
2010-10-08 11:45:00,64.36,64.39,64.35,64.39,3100.0,50.0635,50.0868,50.0557,50.0868,3100.0
2010-10-08 11:50:00,64.39,64.42,64.38,64.38,7600.0,50.0868,50.1101,50.079,50.079,7600.0
2010-10-08 11:55:00,64.38,64.41,64.36,64.4,4000.0,50.079,50.1024,50.0635,50.0946,4000.0
2010-10-08 12:00:00,64.42,64.42,64.33,64.33,19600.0,50.1101,50.1101,50.0401,50.0401,19600.0
2010-10-08 12:05:00,64.33,64.35,64.32,64.34,5000.0,50.0401,50.0557,50.0323,50.0479,5000.0
2010-10-08 12:10:00,64.33,64.36,64.33,64.34,2300.0,50.0401,50.0635,50.0401,50.0479,2300.0
2010-10-08 12:15:00,64.34,64.37,64.33,64.34,3900.0,50.0479,50.0712,50.0401,50.0479,3900.0
2010-10-08 12:20:00,64.36,64.36,64.35,64.35,500.0,50.0635,50.0635,50.0557,50.0557,500.0
2010-10-08 12:25:00,64.36,64.36,64.36,64.36,500.0,50.0635,50.0635,50.0635,50.0635,500.0
2010-10-08 12:30:00,64.33,64.37,64.33,64.37,1300.0,50.0401,50.0712,50.0401,50.0712,1300.0
2010-10-08 12:35:00,64.36,64.42,64.36,64.42,8200.0,50.0635,50.1101,50.0635,50.1101,8200.0
2010-10-08 12:40:00,64.42,64.5,64.42,64.5,7600.0,50.1101,50.1724,50.1101,50.1724,7600.0
2010-10-08 12:45:00,64.51,64.51,64.49,64.49,2900.0,50.1801,50.1801,50.1646,50.1646,2900.0
2010-10-08 12:50:00,64.48,64.48,64.46,64.47,3600.0,50.1568,50.1568,50.1413,50.149,3600.0
2010-10-08 12:55:00,64.48,64.48,64.47,64.47,2600.0,50.1568,50.1568,50.149,50.149,2600.0
2010-10-08 13:00:00,64.48,64.49,64.46,64.46,1200.0,50.1568,50.1646,50.1413,50.1413,1200.0
2010-10-08 13:05:00,64.46,64.46,64.43,64.43,2300.0,50.1413,50.1413,50.1179,50.1179,2300.0
2010-10-08 13:10:00,64.43,64.45,64.43,64.45,600.0,50.1179,50.1335,50.1179,50.1335,600.0
2010-10-08 13:15:00,64.46,64.47,64.44,64.47,1000.0,50.1413,50.149,50.1257,50.149,1000.0
2010-10-08 13:20:00,64.48,64.48,64.4,64.4,23800.0,50.1568,50.1568,50.0946,50.0946,23800.0
2010-10-08 13:25:00,64.39,64.45,64.39,64.44,4100.0,50.0868,50.1335,50.0868,50.1257,4100.0
2010-10-08 13:30:00,64.43,64.43,64.4,64.42,4400.0,50.1179,50.1179,50.0946,50.1101,4400.0
2010-10-08 13:35:00,64.4,64.43,64.4,64.43,5400.0,50.0946,50.1179,50.0946,50.1179,5400.0
2010-10-08 13:40:00,64.41,64.42,64.36,64.36,6900.0,50.1024,50.1101,50.0635,50.0635,6900.0
2010-10-08 13:45:00,64.35,64.36,64.3,64.34,1500.0,50.0557,50.0635,50.0168,50.0479,1500.0
2010-10-08 13:50:00,64.34,64.38,64.32,64.38,2200.0,50.0479,50.079,50.0323,50.079,2200.0
2010-10-08 13:55:00,64.36,64.36,64.3,64.35,17300.0,50.0635,50.0635,50.0168,50.0557,17300.0
2010-10-08 14:00:00,64.33,64.36,64.26,64.28,16100.0,50.0401,50.0635,49.9857,50.0012,16100.0
2010-10-08 14:05:00,64.3,64.34,64.3,64.31,10500.0,50.0168,50.0479,50.0168,50.0246,10500.0
2010-10-08 14:10:00,64.32,64.34,64.31,64.34,3200.0,50.0323,50.0479,50.0246,50.0479,3200.0
2010-10-08 14:15:00,64.33,64.34,64.33,64.34,1600.0,50.0401,50.0479,50.0401,50.0479,1600.0
2010-10-08 14:20:00,64.36,64.4,64.35,64.4,12000.0,50.0635,50.0946,50.0557,50.0946,12000.0
2010-10-08 14:25:00,64.38,64.41,64.37,64.41,9500.0,50.079,50.1024,50.0712,50.1024,9500.0
2010-10-08 14:30:00,64.41,64.41,64.39,64.39,1800.0,50.1024,50.1024,50.0868,50.0868,1800.0
2010-10-08 14:35:00,64.4,64.43,64.39,64.43,5000.0,50.0946,50.1179,50.0868,50.1179,5000.0
2010-10-08 14:40:00,64.43,64.49,64.42,64.49,15000.0,50.1179,50.1646,50.1101,50.1646,15000.0
2010-10-08 14:45:00,64.46,64.48,64.44,64.44,2300.0,50.1413,50.1568,50.1257,50.1257,2300.0
2010-10-08 14:50:00,64.43,64.43,64.4,64.4,23700.0,50.1179,50.1179,50.0946,50.0946,23700.0
2010-10-08 14:55:00,64.39,64.42,64.39,64.39,5000.0,50.0868,50.1101,50.0868,50.0868,5000.0
2010-10-08 15:00:00,64.41,64.47,64.41,64.46,3700.0,50.1024,50.149,50.1024,50.1413,3700.0
2010-10-08 15:05:00,64.46,64.5,64.46,64.5,12600.0,50.1413,50.1724,50.1413,50.1724,12600.0
2010-10-08 15:10:00,64.52,64.54,64.5,64.5,15400.0,50.1879,50.2035,50.1724,50.1724,15400.0
2010-10-08 15:15:00,64.51,64.52,64.5,64.51,2500.0,50.1801,50.1879,50.1724,50.1801,2500.0
2010-10-08 15:20:00,64.49,64.49,64.46,64.46,1500.0,50.1646,50.1646,50.1413,50.1413,1500.0
2010-10-08 15:25:00,64.47,64.48,64.44,64.45,2900.0,50.149,50.1568,50.1257,50.1335,2900.0
2010-10-08 15:30:00,64.45,64.53,64.45,64.53,9200.0,50.1335,50.1957,50.1335,50.1957,9200.0
2010-10-08 15:35:00,64.55,64.58,64.54,64.55,6900.0,50.2113,50.2346,50.2035,50.2113,6900.0
2010-10-08 15:40:00,64.53,64.6,64.53,64.59,9200.0,50.1957,50.2502,50.1957,50.2424,9200.0
2010-10-08 15:45:00,64.58,64.58,64.53,64.56,4900.0,50.2346,50.2346,50.1957,50.219,4900.0
2010-10-08 15:50:00,64.57,64.59,64.55,64.57,8100.0,50.2268,50.2424,50.2113,50.2268,8100.0
2010-10-08 15:55:00,64.56,64.57,64.43,64.43,27100.0,50.219,50.2268,50.1179,50.1179,27100.0
2010-10-11 09:30:00,64.55,64.57,64.47,64.5,11900.0,50.2113,50.2268,50.149,50.1724,11900.0
2010-10-11 09:35:00,64.5,64.57,64.47,64.55,5500.0,50.1724,50.2268,50.149,50.2113,5500.0
2010-10-11 09:40:00,64.57,64.6,64.56,64.59,10000.0,50.2268,50.2502,50.219,50.2424,10000.0
2010-10-11 09:45:00,64.58,64.59,64.47,64.47,54000.0,50.2346,50.2424,50.149,50.149,54000.0
2010-10-11 09:50:00,64.45,64.51,64.45,64.51,2200.0,50.1335,50.1801,50.1335,50.1801,2200.0
2010-10-11 09:55:00,64.5,64.53,64.47,64.47,15100.0,50.1724,50.1957,50.149,50.149,15100.0
2010-10-11 10:00:00,64.49,64.56,64.49,64.56,9800.0,50.1646,50.219,50.1646,50.219,9800.0
2010-10-11 10:05:00,64.6,64.62,64.58,64.61,2400.0,50.2502,50.2657,50.2346,50.2579,2400.0
2010-10-11 10:10:00,64.59,64.59,64.54,64.57,3000.0,50.2424,50.2424,50.2035,50.2268,3000.0
2010-10-11 10:15:00,64.56,64.57,64.54,64.55,3100.0,50.219,50.2268,50.2035,50.2113,3100.0
2010-10-11 10:20:00,64.57,64.6,64.57,64.6,3600.0,50.2268,50.2502,50.2268,50.2502,3600.0
2010-10-11 10:25:00,64.6,64.64,64.59,64.62,5100.0,50.2502,50.2813,50.2424,50.2657,5100.0
2010-10-11 10:30:00,64.65,64.67,64.58,64.61,8100.0,50.289,50.3046,50.2346,50.2579,8100.0
2010-10-11 10:35:00,64.6,64.6,64.57,64.59,8400.0,50.2502,50.2502,50.2268,50.2424,8400.0
2010-10-11 10:40:00,64.58,64.6,64.57,64.57,2500.0,50.2346,50.2502,50.2268,50.2268,2500.0
2010-10-11 10:45:00,64.55,64.55,64.44,64.48,8900.0,50.2113,50.2113,50.1257,50.1568,8900.0
2010-10-11 10:50:00,64.47,64.48,64.45,64.47,6300.0,50.149,50.1568,50.1335,50.149,6300.0
2010-10-11 10:55:00,64.47,64.5,64.46,64.47,3100.0,50.149,50.1724,50.1413,50.149,3100.0
2010-10-11 11:00:00,64.5,64.5,64.48,64.48,1400.0,50.1724,50.1724,50.1568,50.1568,1400.0
2010-10-11 11:05:00,64.44,64.46,64.42,64.45,6800.0,50.1257,50.1413,50.1101,50.1335,6800.0
2010-10-11 11:10:00,64.47,64.53,64.47,64.53,6000.0,50.149,50.1957,50.149,50.1957,6000.0
2010-10-11 11:15:00,64.52,64.52,64.48,64.5,3200.0,50.1879,50.1879,50.1568,50.1724,3200.0
2010-10-11 11:20:00,64.5,64.53,64.49,64.52,4500.0,50.1724,50.1957,50.1646,50.1879,4500.0
2010-10-11 11:25:00,64.54,64.56,64.54,64.54,1000.0,50.2035,50.219,50.2035,50.2035,1000.0
2010-10-11 11:30:00,64.54,64.55,64.53,64.55,10900.0,50.2035,50.2113,50.1957,50.2113,10900.0
2010-10-11 11:35:00,64.54,64.6,64.54,64.6,7100.0,50.2035,50.2502,50.2035,50.2502,7100.0
2010-10-11 11:40:00,64.6,64.61,64.6,64.6,600.0,50.2502,50.2579,50.2502,50.2502,600.0
2010-10-11 11:45:00,64.58,64.59,64.58,64.58,800.0,50.2346,50.2424,50.2346,50.2346,800.0
2010-10-11 11:50:00,64.6,64.6,64.6,64.6,700.0,50.2502,50.2502,50.2502,50.2502,700.0
2010-10-11 11:55:00,64.6,64.6,64.55,64.55,3300.0,50.2502,50.2502,50.2113,50.2113,3300.0
2010-10-11 12:00:00,64.57,64.57,64.55,64.56,1400.0,50.2268,50.2268,50.2113,50.219,1400.0
2010-10-11 12:05:00,64.55,64.55,64.53,64.54,2600.0,50.2113,50.2113,50.1957,50.2035,2600.0
2010-10-11 12:10:00,64.55,64.58,64.54,64.58,4200.0,50.2113,50.2346,50.2035,50.2346,4200.0
2010-10-11 12:15:00,64.59,64.59,64.56,64.56,1000.0,50.2424,50.2424,50.219,50.219,1000.0
2010-10-11 12:20:00,64.57,64.6,64.56,64.58,5700.0,50.2268,50.2502,50.219,50.2346,5700.0
2010-10-11 12:25:00,64.59,64.59,64.59,64.59,1400.0,50.2424,50.2424,50.2424,50.2424,1400.0
2010-10-11 12:30:00,64.58,64.58,64.57,64.57,1900.0,50.2346,50.2346,50.2268,50.2268,1900.0
2010-10-11 12:35:00,64.62,64.64,64.61,64.64,3100.0,50.2657,50.2813,50.2579,50.2813,3100.0
2010-10-11 12:40:00,64.64,64.64,64.61,64.61,29800.0,50.2813,50.2813,50.2579,50.2579,29800.0
2010-10-11 12:45:00,64.61,64.61,64.57,64.57,98600.0,50.2579,50.2579,50.2268,50.2268,98600.0
2010-10-11 12:50:00,64.58,64.58,64.54,64.55,25500.0,50.2346,50.2346,50.2035,50.2113,25500.0
2010-10-11 12:55:00,64.57,64.58,64.57,64.58,400.0,50.2268,50.2346,50.2268,50.2346,400.0
2010-10-11 13:00:00,64.59,64.6,64.56,64.58,6700.0,50.2424,50.2502,50.219,50.2346,6700.0
2010-10-11 13:05:00,64.59,64.59,64.57,64.58,21000.0,50.2424,50.2424,50.2268,50.2346,21000.0
2010-10-11 13:10:00,64.59,64.6,64.59,64.59,7300.0,50.2424,50.2502,50.2424,50.2424,7300.0
2010-10-11 13:15:00,64.61,64.61,64.6,64.61,900.0,50.2579,50.2579,50.2502,50.2579,900.0
2010-10-11 13:20:00,64.61,64.61,64.59,64.59,1000.0,50.2579,50.2579,50.2424,50.2424,1000.0
2010-10-11 13:25:00,64.61,64.61,64.6,64.61,1800.0,50.2579,50.2579,50.2502,50.2579,1800.0
2010-10-11 13:30:00,64.61,64.61,64.58,64.58,1500.0,50.2579,50.2579,50.2346,50.2346,1500.0
2010-10-11 13:35:00,64.59,64.63,64.59,64.62,1600.0,50.2424,50.2735,50.2424,50.2657,1600.0
2010-10-11 13:40:00,64.63,64.63,64.62,64.62,300.0,50.2735,50.2735,50.2657,50.2657,300.0
2010-10-11 13:45:00,64.63,64.64,64.61,64.63,2900.0,50.2735,50.2813,50.2579,50.2735,2900.0
2010-10-11 13:50:00,64.64,64.64,64.6,64.64,32200.0,50.2813,50.2813,50.2502,50.2813,32200.0
2010-10-11 13:55:00,64.62,64.63,64.61,64.63,2100.0,50.2657,50.2735,50.2579,50.2735,2100.0
2010-10-11 14:00:00,64.62,64.62,64.6,64.61,2500.0,50.2657,50.2657,50.2502,50.2579,2500.0
2010-10-11 14:05:00,64.59,64.6,64.59,64.6,1300.0,50.2424,50.2502,50.2424,50.2502,1300.0
2010-10-11 14:10:00,64.61,64.61,64.59,64.61,2900.0,50.2579,50.2579,50.2424,50.2579,2900.0
2010-10-11 14:15:00,64.59,64.6,64.59,64.6,600.0,50.2424,50.2502,50.2424,50.2502,600.0
2010-10-11 14:20:00,64.59,64.61,64.59,64.61,1600.0,50.2424,50.2579,50.2424,50.2579,1600.0
2010-10-11 14:25:00,64.61,64.61,64.61,64.61,100.0,50.2579,50.2579,50.2579,50.2579,100.0
2010-10-11 14:30:00,64.61,64.62,64.6,64.62,900.0,50.2579,50.2657,50.2502,50.2657,900.0
2010-10-11 14:35:00,64.62,64.62,64.61,64.61,600.0,50.2657,50.2657,50.2579,50.2579,600.0
2010-10-11 14:40:00,64.63,64.63,64.61,64.61,2900.0,50.2735,50.2735,50.2579,50.2579,2900.0
2010-10-11 14:45:00,64.6,64.61,64.6,64.61,2000.0,50.2502,50.2579,50.2502,50.2579,2000.0
2010-10-11 14:50:00,64.6,64.6,64.58,64.59,3100.0,50.2502,50.2502,50.2346,50.2424,3100.0
2010-10-11 14:55:00,64.6,64.6,64.59,64.59,1200.0,50.2502,50.2502,50.2424,50.2424,1200.0
2010-10-11 15:00:00,64.58,64.6,64.57,64.6,1800.0,50.2346,50.2502,50.2268,50.2502,1800.0
2010-10-11 15:05:00,64.59,64.59,64.59,64.59,1100.0,50.2424,50.2424,50.2424,50.2424,1100.0
2010-10-11 15:10:00,64.58,64.58,64.51,64.53,5300.0,50.2346,50.2346,50.1801,50.1957,5300.0
2010-10-11 15:15:00,64.53,64.53,64.52,64.52,6900.0,50.1957,50.1957,50.1879,50.1879,6900.0
2010-10-11 15:20:00,64.52,64.52,64.49,64.49,3000.0,50.1879,50.1879,50.1646,50.1646,3000.0
2010-10-11 15:25:00,64.48,64.49,64.46,64.46,7100.0,50.1568,50.1646,50.1413,50.1413,7100.0
2010-10-11 15:30:00,64.46,64.46,64.4,64.4,11000.0,50.1413,50.1413,50.0946,50.0946,11000.0
2010-10-11 15:35:00,64.4,64.4,64.34,64.35,14300.0,50.0946,50.0946,50.0479,50.0557,14300.0
2010-10-11 15:40:00,64.34,64.38,64.3,64.38,5200.0,50.0479,50.079,50.0168,50.079,5200.0
2010-10-11 15:45:00,64.39,64.45,64.37,64.45,3900.0,50.0868,50.1335,50.0712,50.1335,3900.0
2010-10-11 15:50:00,64.45,64.49,64.43,64.47,7600.0,50.1335,50.1646,50.1179,50.149,7600.0
2010-10-11 15:55:00,64.47,64.49,64.45,64.49,24500.0,50.149,50.1646,50.1335,50.1646,24500.0
2010-10-12 09:30:00,64.28,64.31,64.19,64.2,26400.0,50.0012,50.0246,49.9312,49.939,26400.0
2010-10-12 09:35:00,64.2,64.26,64.19,64.19,7300.0,49.939,49.9857,49.9312,49.9312,7300.0
2010-10-12 09:40:00,64.17,64.2,64.15,64.2,1700.0,49.9157,49.939,49.9001,49.939,1700.0
2010-10-12 09:45:00,64.14,64.14,63.98,64.0,4300.0,49.8923,49.8923,49.7679,49.7834,4300.0
2010-10-12 09:50:00,63.97,64.02,63.96,63.97,14600.0,49.7601,49.799,49.7523,49.7601,14600.0
2010-10-12 09:55:00,64.02,64.12,64.02,64.09,6800.0,49.799,49.8768,49.799,49.8534,6800.0
2010-10-12 10:00:00,64.06,64.14,64.03,64.14,7100.0,49.8301,49.8923,49.8068,49.8923,7100.0
2010-10-12 10:05:00,64.17,64.17,64.09,64.09,5000.0,49.9157,49.9157,49.8534,49.8534,5000.0
2010-10-12 10:10:00,64.14,64.2,64.11,64.2,3900.0,49.8923,49.939,49.869,49.939,3900.0
2010-10-12 10:15:00,64.22,64.26,64.19,64.26,3300.0,49.9546,49.9857,49.9312,49.9857,3300.0
2010-10-12 10:20:00,64.26,64.28,64.21,64.21,5300.0,49.9857,50.0012,49.9468,49.9468,5300.0
2010-10-12 10:25:00,64.23,64.25,64.19,64.2,2800.0,49.9623,49.9779,49.9312,49.939,2800.0
2010-10-12 10:30:00,64.2,64.25,64.2,64.21,2400.0,49.939,49.9779,49.939,49.9468,2400.0
2010-10-12 10:35:00,64.22,64.24,64.18,64.23,3400.0,49.9546,49.9701,49.9234,49.9623,3400.0
2010-10-12 10:40:00,64.22,64.36,64.22,64.33,13900.0,49.9546,50.0635,49.9546,50.0401,13900.0
2010-10-12 10:45:00,64.32,64.41,64.32,64.38,12100.0,50.0323,50.1024,50.0323,50.079,12100.0
2010-10-12 10:50:00,64.4,64.4,64.35,64.37,75400.0,50.0946,50.0946,50.0557,50.0712,75400.0
2010-10-12 10:55:00,64.39,64.44,64.36,64.39,9200.0,50.0868,50.1257,50.0635,50.0868,9200.0
2010-10-12 11:00:00,64.37,64.41,64.37,64.39,6900.0,50.0712,50.1024,50.0712,50.0868,6900.0
2010-10-12 11:05:00,64.44,64.46,64.41,64.41,8400.0,50.1257,50.1413,50.1024,50.1024,8400.0
2010-10-12 11:10:00,64.42,64.43,64.36,64.37,2200.0,50.1101,50.1179,50.0635,50.0712,2200.0
2010-10-12 11:15:00,64.37,64.41,64.37,64.38,16500.0,50.0712,50.1024,50.0712,50.079,16500.0
2010-10-12 11:20:00,64.39,64.4,64.39,64.4,1400.0,50.0868,50.0946,50.0868,50.0946,1400.0
2010-10-12 11:25:00,64.41,64.43,64.41,64.42,2000.0,50.1024,50.1179,50.1024,50.1101,2000.0
2010-10-12 11:30:00,64.42,64.45,64.42,64.44,3000.0,50.1101,50.1335,50.1101,50.1257,3000.0
2010-10-12 11:35:00,64.46,64.47,64.43,64.43,8200.0,50.1413,50.149,50.1179,50.1179,8200.0
2010-10-12 11:40:00,64.43,64.43,64.41,64.43,700.0,50.1179,50.1179,50.1024,50.1179,700.0
2010-10-12 11:45:00,64.39,64.4,64.38,64.38,2700.0,50.0868,50.0946,50.079,50.079,2700.0
2010-10-12 11:50:00,64.36,64.39,64.36,64.37,1500.0,50.0635,50.0868,50.0635,50.0712,1500.0
2010-10-12 11:55:00,64.38,64.42,64.38,64.41,2600.0,50.079,50.1101,50.079,50.1024,2600.0
2010-10-12 12:00:00,64.44,64.44,64.38,64.4,6200.0,50.1257,50.1257,50.079,50.0946,6200.0
2010-10-12 12:05:00,64.4,64.43,64.4,64.4,3800.0,50.0946,50.1179,50.0946,50.0946,3800.0
2010-10-12 12:10:00,64.4,64.42,64.38,64.4,6000.0,50.0946,50.1101,50.079,50.0946,6000.0
2010-10-12 12:15:00,64.44,64.45,64.43,64.45,1500.0,50.1257,50.1335,50.1179,50.1335,1500.0
2010-10-12 12:20:00,64.46,64.49,64.4,64.4,12100.0,50.1413,50.1646,50.0946,50.0946,12100.0
2010-10-12 12:25:00,64.41,64.41,64.37,64.37,2100.0,50.1024,50.1024,50.0712,50.0712,2100.0
2010-10-12 12:30:00,64.37,64.38,64.37,64.37,1300.0,50.0712,50.079,50.0712,50.0712,1300.0
2010-10-12 12:35:00,64.39,64.39,64.37,64.37,600.0,50.0868,50.0868,50.0712,50.0712,600.0
2010-10-12 12:40:00,64.37,64.38,64.37,64.38,400.0,50.0712,50.079,50.0712,50.079,400.0
2010-10-12 12:45:00,64.37,64.37,64.36,64.36,1100.0,50.0712,50.0712,50.0635,50.0635,1100.0
2010-10-12 12:50:00,64.36,64.38,64.36,64.38,1800.0,50.0635,50.079,50.0635,50.079,1800.0
2010-10-12 12:55:00,64.37,64.38,64.35,64.35,400.0,50.0712,50.079,50.0557,50.0557,400.0
2010-10-12 13:00:00,64.35,64.38,64.34,64.37,7000.0,50.0557,50.079,50.0479,50.0712,7000.0
2010-10-12 13:05:00,64.37,64.37,64.35,64.37,1500.0,50.0712,50.0712,50.0557,50.0712,1500.0
2010-10-12 13:10:00,64.38,64.38,64.38,64.38,1300.0,50.079,50.079,50.079,50.079,1300.0
2010-10-12 13:15:00,64.38,64.38,64.38,64.38,100.0,50.079,50.079,50.079,50.079,100.0
2010-10-12 13:20:00,64.4,64.41,64.39,64.39,1800.0,50.0946,50.1024,50.0868,50.0868,1800.0
2010-10-12 13:25:00,64.4,64.41,64.39,64.39,3000.0,50.0946,50.1024,50.0868,50.0868,3000.0
2010-10-12 13:30:00,64.4,64.4,64.39,64.39,800.0,50.0946,50.0946,50.0868,50.0868,800.0
2010-10-12 13:35:00,64.4,64.4,64.38,64.39,800.0,50.0946,50.0946,50.079,50.0868,800.0
2010-10-12 13:40:00,64.38,64.4,64.38,64.39,3400.0,50.079,50.0946,50.079,50.0868,3400.0
2010-10-12 13:45:00,64.4,64.42,64.4,64.41,800.0,50.0946,50.1101,50.0946,50.1024,800.0
2010-10-12 13:50:00,64.4,64.41,64.4,64.4,1200.0,50.0946,50.1024,50.0946,50.0946,1200.0
2010-10-12 13:55:00,64.4,64.42,64.39,64.41,16300.0,50.0946,50.1101,50.0868,50.1024,16300.0
2010-10-12 14:00:00,64.41,64.54,64.33,64.5,68000.0,50.1024,50.2035,50.0401,50.1724,68000.0
2010-10-12 14:05:00,64.49,64.52,64.45,64.48,32900.0,50.1646,50.1879,50.1335,50.1568,32900.0
2010-10-12 14:10:00,64.51,64.66,64.51,64.62,34300.0,50.1801,50.2968,50.1801,50.2657,34300.0
2010-10-12 14:15:00,64.63,64.71,64.63,64.67,7500.0,50.2735,50.3357,50.2735,50.3046,7500.0
2010-10-12 14:20:00,64.68,64.68,64.53,64.54,27200.0,50.3124,50.3124,50.1957,50.2035,27200.0
2010-10-12 14:25:00,64.56,64.58,64.55,64.58,4200.0,50.219,50.2346,50.2113,50.2346,4200.0
2010-10-12 14:30:00,64.6,64.6,64.42,64.47,376700.0,50.2502,50.2502,50.1101,50.149,376700.0
2010-10-12 14:35:00,64.49,64.5,64.46,64.47,1200.0,50.1646,50.1724,50.1413,50.149,1200.0
2010-10-12 14:40:00,64.49,64.59,64.49,64.58,6300.0,50.1646,50.2424,50.1646,50.2346,6300.0
2010-10-12 14:45:00,64.57,64.62,64.56,64.56,7600.0,50.2268,50.2657,50.219,50.219,7600.0
2010-10-12 14:50:00,64.56,64.59,64.56,64.59,6800.0,50.219,50.2424,50.219,50.2424,6800.0
2010-10-12 14:55:00,64.6,64.63,64.58,64.63,3200.0,50.2502,50.2735,50.2346,50.2735,3200.0
2010-10-12 15:00:00,64.62,64.62,64.51,64.54,9300.0,50.2657,50.2657,50.1801,50.2035,9300.0
2010-10-12 15:05:00,64.54,64.62,64.54,64.62,12800.0,50.2035,50.2657,50.2035,50.2657,12800.0
2010-10-12 15:10:00,64.63,64.65,64.63,64.64,5300.0,50.2735,50.289,50.2735,50.2813,5300.0
2010-10-12 15:15:00,64.67,64.69,64.65,64.67,5200.0,50.3046,50.3202,50.289,50.3046,5200.0
2010-10-12 15:20:00,64.65,64.8,64.65,64.78,14300.0,50.289,50.4057,50.289,50.3902,14300.0
2010-10-12 15:25:00,64.8,64.89,64.78,64.89,14700.0,50.4057,50.4757,50.3902,50.4757,14700.0
2010-10-12 15:30:00,64.88,64.88,64.84,64.85,8200.0,50.468,50.468,50.4368,50.4446,8200.0
2010-10-12 15:35:00,64.84,64.84,64.79,64.82,29000.0,50.4368,50.4368,50.3979,50.4213,29000.0
2010-10-12 15:40:00,64.82,64.83,64.78,64.81,12000.0,50.4213,50.4291,50.3902,50.4135,12000.0
2010-10-12 15:45:00,64.8,64.84,64.78,64.84,17200.0,50.4057,50.4368,50.3902,50.4368,17200.0
2010-10-12 15:50:00,64.83,64.85,64.79,64.8,24700.0,50.4291,50.4446,50.3979,50.4057,24700.0
2010-10-12 15:55:00,64.81,64.81,64.71,64.72,61500.0,50.4135,50.4135,50.3357,50.3435,61500.0
2010-10-13 09:30:00,65.1,65.15,65.01,65.03,76300.0,50.6391,50.678,50.5691,50.5846,76300.0
2010-10-13 09:35:00,65.04,65.04,64.96,64.97,19800.0,50.5924,50.5924,50.5302,50.538,19800.0
2010-10-13 09:40:00,64.97,65.04,64.94,65.04,11000.0,50.538,50.5924,50.5146,50.5924,11000.0
2010-10-13 09:45:00,65.04,65.14,65.04,65.14,23600.0,50.5924,50.6702,50.5924,50.6702,23600.0
2010-10-13 09:50:00,65.13,65.15,65.06,65.14,25600.0,50.6624,50.678,50.608,50.6702,25600.0
2010-10-13 09:55:00,65.13,65.15,65.11,65.12,7100.0,50.6624,50.678,50.6469,50.6546,7100.0
2010-10-13 10:00:00,65.13,65.22,65.12,65.22,8100.0,50.6624,50.7324,50.6546,50.7324,8100.0
2010-10-13 10:05:00,65.22,65.22,65.17,65.17,4500.0,50.7324,50.7324,50.6935,50.6935,4500.0
2010-10-13 10:10:00,65.17,65.17,65.09,65.11,19100.0,50.6935,50.6935,50.6313,50.6469,19100.0
2010-10-13 10:15:00,65.11,65.15,65.08,65.09,8400.0,50.6469,50.678,50.6235,50.6313,8400.0
2010-10-13 10:20:00,65.09,65.13,65.06,65.13,13100.0,50.6313,50.6624,50.608,50.6624,13100.0
2010-10-13 10:25:00,65.14,65.17,65.14,65.16,9900.0,50.6702,50.6935,50.6702,50.6858,9900.0
2010-10-13 10:30:00,65.16,65.18,65.12,65.15,12800.0,50.6858,50.7013,50.6546,50.678,12800.0
2010-10-13 10:35:00,65.16,65.23,65.16,65.19,4900.0,50.6858,50.7402,50.6858,50.7091,4900.0
2010-10-13 10:40:00,65.19,65.2,65.16,65.18,4700.0,50.7091,50.7169,50.6858,50.7013,4700.0
2010-10-13 10:45:00,65.18,65.2,65.17,65.2,2800.0,50.7013,50.7169,50.6935,50.7169,2800.0
2010-10-13 10:50:00,65.2,65.24,65.2,65.23,1600.0,50.7169,50.748,50.7169,50.7402,1600.0
2010-10-13 10:55:00,65.23,65.28,65.19,65.28,4800.0,50.7402,50.7791,50.7091,50.7791,4800.0
2010-10-13 11:00:00,65.27,65.29,65.24,65.27,5800.0,50.7713,50.7869,50.748,50.7713,5800.0
2010-10-13 11:05:00,65.3,65.4,65.3,65.37,12100.0,50.7947,50.8724,50.7947,50.8491,12100.0
2010-10-13 11:10:00,65.37,65.38,65.35,65.36,8100.0,50.8491,50.8569,50.8336,50.8413,8100.0
2010-10-13 11:15:00,65.34,65.35,65.33,65.34,2400.0,50.8258,50.8336,50.818,50.8258,2400.0
2010-10-13 11:20:00,65.33,65.36,65.31,65.31,10600.0,50.818,50.8413,50.8024,50.8024,10600.0
2010-10-13 11:25:00,65.31,65.31,65.28,65.28,1400.0,50.8024,50.8024,50.7791,50.7791,1400.0
2010-10-13 11:30:00,65.3,65.31,65.29,65.31,1500.0,50.7947,50.8024,50.7869,50.8024,1500.0
2010-10-13 11:35:00,65.32,65.34,65.31,65.31,2800.0,50.8102,50.8258,50.8024,50.8024,2800.0
2010-10-13 11:40:00,65.3,65.3,65.26,65.26,3200.0,50.7947,50.7947,50.7635,50.7635,3200.0
2010-10-13 11:45:00,65.25,65.3,65.25,65.3,1200.0,50.7558,50.7947,50.7558,50.7947,1200.0
2010-10-13 11:50:00,65.32,65.32,65.32,65.32,700.0,50.8102,50.8102,50.8102,50.8102,700.0
2010-10-13 11:55:00,65.31,65.31,65.3,65.31,500.0,50.8024,50.8024,50.7947,50.8024,500.0
2010-10-13 12:00:00,65.33,65.35,65.33,65.34,5400.0,50.818,50.8336,50.818,50.8258,5400.0
2010-10-13 12:05:00,65.36,65.36,65.33,65.33,4200.0,50.8413,50.8413,50.818,50.818,4200.0
2010-10-13 12:10:00,65.32,65.33,65.32,65.33,1700.0,50.8102,50.818,50.8102,50.818,1700.0
2010-10-13 12:15:00,65.33,65.34,65.31,65.34,1500.0,50.818,50.8258,50.8024,50.8258,1500.0
2010-10-13 12:20:00,65.35,65.38,65.35,65.38,3500.0,50.8336,50.8569,50.8336,50.8569,3500.0
2010-10-13 12:25:00,65.38,65.44,65.37,65.43,8300.0,50.8569,50.9036,50.8491,50.8958,8300.0
2010-10-13 12:30:00,65.44,65.44,65.43,65.43,2100.0,50.9036,50.9036,50.8958,50.8958,2100.0
2010-10-13 12:35:00,65.43,65.47,65.42,65.46,5400.0,50.8958,50.9269,50.888,50.9191,5400.0
2010-10-13 12:40:00,65.47,65.47,65.44,65.45,80400.0,50.9269,50.9269,50.9036,50.9113,80400.0
2010-10-13 12:45:00,65.45,65.45,65.43,65.43,5700.0,50.9113,50.9113,50.8958,50.8958,5700.0
2010-10-13 12:50:00,65.44,65.46,65.44,65.45,3800.0,50.9036,50.9191,50.9036,50.9113,3800.0
2010-10-13 12:55:00,65.45,65.45,65.4,65.42,3300.0,50.9113,50.9113,50.8724,50.888,3300.0
2010-10-13 13:00:00,65.42,65.42,65.39,65.41,2300.0,50.888,50.888,50.8647,50.8802,2300.0
2010-10-13 13:05:00,65.4,65.42,65.38,65.38,2400.0,50.8724,50.888,50.8569,50.8569,2400.0
2010-10-13 13:10:00,65.38,65.41,65.38,65.39,3300.0,50.8569,50.8802,50.8569,50.8647,3300.0
2010-10-13 13:15:00,65.39,65.45,65.39,65.43,8500.0,50.8647,50.9113,50.8647,50.8958,8500.0
2010-10-13 13:20:00,65.44,65.46,65.43,65.44,3500.0,50.9036,50.9191,50.8958,50.9036,3500.0
2010-10-13 13:25:00,65.44,65.46,65.39,65.4,8200.0,50.9036,50.9191,50.8647,50.8724,8200.0
2010-10-13 13:30:00,65.42,65.47,65.42,65.47,19500.0,50.888,50.9269,50.888,50.9269,19500.0
2010-10-13 13:35:00,65.47,65.5,65.46,65.47,17100.0,50.9269,50.9502,50.9191,50.9269,17100.0
2010-10-13 13:40:00,65.47,65.48,65.46,65.47,3000.0,50.9269,50.9347,50.9191,50.9269,3000.0
2010-10-13 13:45:00,65.47,65.47,65.43,65.44,5500.0,50.9269,50.9269,50.8958,50.9036,5500.0
2010-10-13 13:50:00,65.44,65.45,65.43,65.45,3000.0,50.9036,50.9113,50.8958,50.9113,3000.0
2010-10-13 13:55:00,65.47,65.47,65.43,65.45,1000.0,50.9269,50.9269,50.8958,50.9113,1000.0
2010-10-13 14:00:00,65.44,65.51,65.44,65.47,24700.0,50.9036,50.958,50.9036,50.9269,24700.0
2010-10-13 14:05:00,65.48,65.49,65.46,65.48,5500.0,50.9347,50.9425,50.9191,50.9347,5500.0
2010-10-13 14:10:00,65.49,65.55,65.49,65.55,4400.0,50.9425,50.9891,50.9425,50.9891,4400.0
2010-10-13 14:15:00,65.55,65.55,65.52,65.53,1600.0,50.9891,50.9891,50.9658,50.9736,1600.0
2010-10-13 14:20:00,65.53,65.54,65.5,65.51,5700.0,50.9736,50.9813,50.9502,50.958,5700.0
2010-10-13 14:25:00,65.49,65.49,65.44,65.46,3900.0,50.9425,50.9425,50.9036,50.9191,3900.0
2010-10-13 14:30:00,65.46,65.49,65.46,65.49,4300.0,50.9191,50.9425,50.9191,50.9425,4300.0
2010-10-13 14:35:00,65.48,65.5,65.46,65.46,4800.0,50.9347,50.9502,50.9191,50.9191,4800.0
2010-10-13 14:40:00,65.46,65.47,65.43,65.46,4200.0,50.9191,50.9269,50.8958,50.9191,4200.0
2010-10-13 14:45:00,65.44,65.44,65.38,65.38,8200.0,50.9036,50.9036,50.8569,50.8569,8200.0
2010-10-13 14:50:00,65.38,65.41,65.37,65.37,12500.0,50.8569,50.8802,50.8491,50.8491,12500.0
2010-10-13 14:55:00,65.39,65.41,65.38,65.39,5200.0,50.8647,50.8802,50.8569,50.8647,5200.0
2010-10-13 15:00:00,65.41,65.42,65.3,65.32,6200.0,50.8802,50.888,50.7947,50.8102,6200.0
2010-10-13 15:05:00,65.32,65.36,65.31,65.33,4900.0,50.8102,50.8413,50.8024,50.818,4900.0
2010-10-13 15:10:00,65.32,65.34,65.28,65.29,12400.0,50.8102,50.8258,50.7791,50.7869,12400.0
2010-10-13 15:15:00,65.29,65.38,65.29,65.38,8200.0,50.7869,50.8569,50.7869,50.8569,8200.0
2010-10-13 15:20:00,65.38,65.45,65.38,65.42,9700.0,50.8569,50.9113,50.8569,50.888,9700.0
2010-10-13 15:25:00,65.42,65.42,65.26,65.27,7000.0,50.888,50.888,50.7635,50.7713,7000.0
2010-10-13 15:30:00,65.26,65.3,65.25,65.27,3100.0,50.7635,50.7947,50.7558,50.7713,3100.0
2010-10-13 15:35:00,65.29,65.34,65.28,65.29,7800.0,50.7869,50.8258,50.7791,50.7869,7800.0
2010-10-13 15:40:00,65.28,65.35,65.28,65.35,10700.0,50.7791,50.8336,50.7791,50.8336,10700.0
2010-10-13 15:45:00,65.34,65.34,65.26,65.26,19300.0,50.8258,50.8258,50.7635,50.7635,19300.0
2010-10-13 15:50:00,65.26,65.27,65.18,65.2,8200.0,50.7635,50.7713,50.7013,50.7169,8200.0
2010-10-13 15:55:00,65.19,65.23,65.17,65.2,13500.0,50.7091,50.7402,50.6935,50.7169,13500.0
2010-10-14 09:30:00,65.13,65.16,65.1,65.1,6100.0,50.6624,50.6858,50.6391,50.6391,6100.0
2010-10-14 09:35:00,65.09,65.11,64.97,65.06,23500.0,50.6313,50.6469,50.538,50.608,23500.0
2010-10-14 09:40:00,65.04,65.19,65.03,65.18,10100.0,50.5924,50.7091,50.5846,50.7013,10100.0
2010-10-14 09:45:00,65.2,65.21,65.13,65.13,12800.0,50.7169,50.7247,50.6624,50.6624,12800.0
2010-10-14 09:50:00,65.14,65.15,65.1,65.15,5700.0,50.6702,50.678,50.6391,50.678,5700.0
2010-10-14 09:55:00,65.14,65.14,64.98,64.98,15300.0,50.6702,50.6702,50.5457,50.5457,15300.0
2010-10-14 10:00:00,65.0,65.09,65.0,65.07,4700.0,50.5613,50.6313,50.5613,50.6157,4700.0
2010-10-14 10:05:00,65.11,65.12,65.06,65.06,7100.0,50.6469,50.6546,50.608,50.608,7100.0
2010-10-14 10:10:00,65.06,65.07,65.02,65.03,7900.0,50.608,50.6157,50.5769,50.5846,7900.0
2010-10-14 10:15:00,65.01,65.15,65.01,65.11,9200.0,50.5691,50.678,50.5691,50.6469,9200.0
2010-10-14 10:20:00,65.13,65.21,65.11,65.2,6100.0,50.6624,50.7247,50.6469,50.7169,6100.0
2010-10-14 10:25:00,65.2,65.2,65.14,65.17,2700.0,50.7169,50.7169,50.6702,50.6935,2700.0
2010-10-14 10:30:00,65.16,65.16,65.11,65.16,5100.0,50.6858,50.6858,50.6469,50.6858,5100.0
2010-10-14 10:35:00,65.17,65.23,65.17,65.23,5500.0,50.6935,50.7402,50.6935,50.7402,5500.0
2010-10-14 10:40:00,65.21,65.21,65.17,65.18,74100.0,50.7247,50.7247,50.6935,50.7013,74100.0
2010-10-14 10:45:00,65.19,65.27,65.18,65.25,7000.0,50.7091,50.7713,50.7013,50.7558,7000.0
2010-10-14 10:50:00,65.27,65.27,65.24,65.25,4600.0,50.7713,50.7713,50.748,50.7558,4600.0
2010-10-14 10:55:00,65.24,65.25,65.22,65.23,4700.0,50.748,50.7558,50.7324,50.7402,4700.0
2010-10-14 11:00:00,65.23,65.24,65.17,65.18,6700.0,50.7402,50.748,50.6935,50.7013,6700.0
2010-10-14 11:05:00,65.15,65.2,65.15,65.2,4200.0,50.678,50.7169,50.678,50.7169,4200.0
2010-10-14 11:10:00,65.19,65.2,65.18,65.2,3100.0,50.7091,50.7169,50.7013,50.7169,3100.0
2010-10-14 11:15:00,65.2,65.2,65.14,65.14,5300.0,50.7169,50.7169,50.6702,50.6702,5300.0
2010-10-14 11:20:00,65.14,65.16,65.09,65.09,8700.0,50.6702,50.6858,50.6313,50.6313,8700.0
2010-10-14 11:25:00,65.07,65.09,65.05,65.09,6400.0,50.6157,50.6313,50.6002,50.6313,6400.0
2010-10-14 11:30:00,65.1,65.13,65.02,65.03,8000.0,50.6391,50.6624,50.5769,50.5846,8000.0
2010-10-14 11:35:00,65.04,65.05,65.0,65.0,19400.0,50.5924,50.6002,50.5613,50.5613,19400.0
2010-10-14 11:40:00,65.0,65.02,64.93,64.93,22200.0,50.5613,50.5769,50.5068,50.5068,22200.0
2010-10-14 11:45:00,64.93,64.94,64.86,64.87,38600.0,50.5068,50.5146,50.4524,50.4602,38600.0
2010-10-14 11:50:00,64.86,64.97,64.85,64.97,11300.0,50.4524,50.538,50.4446,50.538,11300.0
2010-10-14 11:55:00,64.96,64.96,64.92,64.95,4900.0,50.5302,50.5302,50.4991,50.5224,4900.0
2010-10-14 12:00:00,64.96,64.99,64.96,64.99,3200.0,50.5302,50.5535,50.5302,50.5535,3200.0
2010-10-14 12:05:00,64.97,64.97,64.96,64.96,300.0,50.538,50.538,50.5302,50.5302,300.0
2010-10-14 12:10:00,64.96,65.0,64.96,64.97,18900.0,50.5302,50.5613,50.5302,50.538,18900.0
2010-10-14 12:15:00,64.96,64.96,64.91,64.91,11300.0,50.5302,50.5302,50.4913,50.4913,11300.0
2010-10-14 12:20:00,64.92,64.92,64.85,64.88,4900.0,50.4991,50.4991,50.4446,50.468,4900.0
2010-10-14 12:25:00,64.87,64.87,64.81,64.81,10000.0,50.4602,50.4602,50.4135,50.4135,10000.0
2010-10-14 12:30:00,64.83,64.83,64.79,64.83,12900.0,50.4291,50.4291,50.3979,50.4291,12900.0
2010-10-14 12:35:00,64.84,64.86,64.84,64.85,4800.0,50.4368,50.4524,50.4368,50.4446,4800.0
2010-10-14 12:40:00,64.84,64.84,64.83,64.83,3800.0,50.4368,50.4368,50.4291,50.4291,3800.0
2010-10-14 12:45:00,64.86,64.86,64.84,64.84,2300.0,50.4524,50.4524,50.4368,50.4368,2300.0
2010-10-14 12:50:00,64.87,64.88,64.86,64.88,1300.0,50.4602,50.468,50.4524,50.468,1300.0
2010-10-14 12:55:00,64.89,64.93,64.89,64.91,3700.0,50.4757,50.5068,50.4757,50.4913,3700.0
2010-10-14 13:00:00,64.9,64.91,64.84,64.9,18900.0,50.4835,50.4913,50.4368,50.4835,18900.0
2010-10-14 13:05:00,64.92,64.92,64.74,64.76,26700.0,50.4991,50.4991,50.3591,50.3746,26700.0
2010-10-14 13:10:00,64.81,64.81,64.77,64.78,11200.0,50.4135,50.4135,50.3824,50.3902,11200.0
2010-10-14 13:15:00,64.79,64.79,64.72,64.75,6100.0,50.3979,50.3979,50.3435,50.3668,6100.0
2010-10-14 13:20:00,64.74,64.74,64.7,64.74,6500.0,50.3591,50.3591,50.3279,50.3591,6500.0
2010-10-14 13:25:00,64.75,64.76,64.74,64.76,3700.0,50.3668,50.3746,50.3591,50.3746,3700.0
2010-10-14 13:30:00,64.78,64.82,64.77,64.82,3100.0,50.3902,50.4213,50.3824,50.4213,3100.0
2010-10-14 13:35:00,64.82,64.89,64.82,64.89,4100.0,50.4213,50.4757,50.4213,50.4757,4100.0
2010-10-14 13:40:00,64.89,64.89,64.85,64.85,4900.0,50.4757,50.4757,50.4446,50.4446,4900.0
2010-10-14 13:45:00,64.87,64.88,64.86,64.88,2000.0,50.4602,50.468,50.4524,50.468,2000.0
2010-10-14 13:50:00,64.86,64.91,64.86,64.91,16200.0,50.4524,50.4913,50.4524,50.4913,16200.0
2010-10-14 13:55:00,64.91,64.92,64.89,64.89,3800.0,50.4913,50.4991,50.4757,50.4757,3800.0
2010-10-14 14:00:00,64.9,64.9,64.85,64.87,1400.0,50.4835,50.4835,50.4446,50.4602,1400.0
2010-10-14 14:05:00,64.87,64.87,64.8,64.82,10900.0,50.4602,50.4602,50.4057,50.4213,10900.0
2010-10-14 14:10:00,64.83,64.83,64.78,64.8,2300.0,50.4291,50.4291,50.3902,50.4057,2300.0
2010-10-14 14:15:00,64.8,64.81,64.75,64.81,7900.0,50.4057,50.4135,50.3668,50.4135,7900.0
2010-10-14 14:20:00,64.8,64.82,64.79,64.79,11400.0,50.4057,50.4213,50.3979,50.3979,11400.0
2010-10-14 14:25:00,64.76,64.78,64.74,64.74,6100.0,50.3746,50.3902,50.3591,50.3591,6100.0
2010-10-14 14:30:00,64.76,64.76,64.71,64.72,4900.0,50.3746,50.3746,50.3357,50.3435,4900.0
2010-10-14 14:35:00,64.7,64.76,64.68,64.72,5300.0,50.3279,50.3746,50.3124,50.3435,5300.0
2010-10-14 14:40:00,64.74,64.75,64.7,64.72,9800.0,50.3591,50.3668,50.3279,50.3435,9800.0
2010-10-14 14:45:00,64.72,64.72,64.67,64.7,17900.0,50.3435,50.3435,50.3046,50.3279,17900.0
2010-10-14 14:50:00,64.71,64.73,64.71,64.72,20900.0,50.3357,50.3513,50.3357,50.3435,20900.0
2010-10-14 14:55:00,64.72,64.72,64.62,64.63,17800.0,50.3435,50.3435,50.2657,50.2735,17800.0
2010-10-14 15:00:00,64.62,64.62,64.58,64.61,29600.0,50.2657,50.2657,50.2346,50.2579,29600.0
2010-10-14 15:05:00,64.61,64.67,64.61,64.67,18100.0,50.2579,50.3046,50.2579,50.3046,18100.0
2010-10-14 15:10:00,64.68,64.71,64.68,64.69,10100.0,50.3124,50.3357,50.3124,50.3202,10100.0
2010-10-14 15:15:00,64.71,64.73,64.71,64.71,6300.0,50.3357,50.3513,50.3357,50.3357,6300.0
2010-10-14 15:20:00,64.73,64.82,64.73,64.82,7400.0,50.3513,50.4213,50.3513,50.4213,7400.0
2010-10-14 15:25:00,64.81,64.81,64.78,64.78,6300.0,50.4135,50.4135,50.3902,50.3902,6300.0
2010-10-14 15:30:00,64.78,64.79,64.75,64.78,6800.0,50.3902,50.3979,50.3668,50.3902,6800.0
2010-10-14 15:35:00,64.78,64.9,64.78,64.85,64400.0,50.3902,50.4835,50.3902,50.4446,64400.0
2010-10-14 15:40:00,64.85,64.86,64.82,64.82,16300.0,50.4446,50.4524,50.4213,50.4213,16300.0
2010-10-14 15:45:00,64.82,64.85,64.81,64.85,9000.0,50.4213,50.4446,50.4135,50.4446,9000.0
2010-10-14 15:50:00,64.84,64.92,64.84,64.91,18300.0,50.4368,50.4991,50.4368,50.4913,18300.0
2010-10-14 15:55:00,64.91,64.98,64.91,64.98,61800.0,50.4913,50.5457,50.4913,50.5457,61800.0
2010-10-15 09:30:00,65.4,65.45,65.31,65.31,56000.0,50.8724,50.9113,50.8024,50.8024,56000.0
2010-10-15 09:35:00,65.31,65.34,65.26,65.27,16000.0,50.8024,50.8258,50.7635,50.7713,16000.0
2010-10-15 09:40:00,65.25,65.25,65.13,65.13,3600.0,50.7558,50.7558,50.6624,50.6624,3600.0
2010-10-15 09:45:00,65.13,65.23,65.08,65.1,26100.0,50.6624,50.7402,50.6235,50.6391,26100.0
2010-10-15 09:50:00,65.09,65.13,65.05,65.06,49000.0,50.6313,50.6624,50.6002,50.608,49000.0
2010-10-15 09:55:00,65.07,65.15,64.98,65.01,62700.0,50.6157,50.678,50.5457,50.5691,62700.0
2010-10-15 10:00:00,65.02,65.12,64.92,64.92,35700.0,50.5769,50.6546,50.4991,50.4991,35700.0
2010-10-15 10:05:00,64.93,64.99,64.88,64.96,31200.0,50.5068,50.5535,50.468,50.5302,31200.0
2010-10-15 10:10:00,64.96,64.99,64.84,64.86,22000.0,50.5302,50.5535,50.4368,50.4524,22000.0
2010-10-15 10:15:00,64.89,64.91,64.73,64.76,16500.0,50.4757,50.4913,50.3513,50.3746,16500.0
2010-10-15 10:20:00,64.75,64.76,64.63,64.68,11700.0,50.3668,50.3746,50.2735,50.3124,11700.0
2010-10-15 10:25:00,64.68,64.72,64.59,64.71,12600.0,50.3124,50.3435,50.2424,50.3357,12600.0
2010-10-15 10:30:00,64.67,64.76,64.62,64.76,12700.0,50.3046,50.3746,50.2657,50.3746,12700.0
2010-10-15 10:35:00,64.78,64.8,64.76,64.79,10400.0,50.3902,50.4057,50.3746,50.3979,10400.0
2010-10-15 10:40:00,64.79,64.84,64.79,64.84,4100.0,50.3979,50.4368,50.3979,50.4368,4100.0
2010-10-15 10:45:00,64.8,64.81,64.74,64.75,7400.0,50.4057,50.4135,50.3591,50.3668,7400.0
2010-10-15 10:50:00,64.77,64.83,64.75,64.83,6400.0,50.3824,50.4291,50.3668,50.4291,6400.0
2010-10-15 10:55:00,64.87,64.92,64.87,64.87,1300.0,50.4602,50.4991,50.4602,50.4602,1300.0
2010-10-15 11:00:00,64.88,64.95,64.88,64.91,13000.0,50.468,50.5224,50.468,50.4913,13000.0
2010-10-15 11:05:00,64.86,65.02,64.86,65.01,8600.0,50.4524,50.5769,50.4524,50.5691,8600.0
2010-10-15 11:10:00,65.01,65.03,64.97,64.97,6000.0,50.5691,50.5846,50.538,50.538,6000.0
2010-10-15 11:15:00,64.99,65.05,64.99,64.99,4500.0,50.5535,50.6002,50.5535,50.5535,4500.0
2010-10-15 11:20:00,64.98,64.98,64.94,64.94,1500.0,50.5457,50.5457,50.5146,50.5146,1500.0
2010-10-15 11:25:00,64.98,65.03,64.97,65.03,1100.0,50.5457,50.5846,50.538,50.5846,1100.0
2010-10-15 11:30:00,65.02,65.12,65.02,65.12,15800.0,50.5769,50.6546,50.5769,50.6546,15800.0
2010-10-15 11:35:00,65.14,65.16,65.12,65.12,6600.0,50.6702,50.6858,50.6546,50.6546,6600.0
2010-10-15 11:40:00,65.13,65.13,65.08,65.08,6200.0,50.6624,50.6624,50.6235,50.6235,6200.0
2010-10-15 11:45:00,65.08,65.1,65.0,65.0,13600.0,50.6235,50.6391,50.5613,50.5613,13600.0
2010-10-15 11:50:00,65.0,65.0,64.92,64.96,13800.0,50.5613,50.5613,50.4991,50.5302,13800.0
2010-10-15 11:55:00,64.96,64.96,64.85,64.88,13200.0,50.5302,50.5302,50.4446,50.468,13200.0
2010-10-15 12:00:00,64.89,64.93,64.87,64.91,9800.0,50.4757,50.5068,50.4602,50.4913,9800.0
2010-10-15 12:05:00,64.87,64.87,64.78,64.84,17200.0,50.4602,50.4602,50.3902,50.4368,17200.0
2010-10-15 12:10:00,64.84,64.88,64.82,64.85,4300.0,50.4368,50.468,50.4213,50.4446,4300.0
2010-10-15 12:15:00,64.84,64.96,64.84,64.94,15900.0,50.4368,50.5302,50.4368,50.5146,15900.0
2010-10-15 12:20:00,64.94,65.0,64.94,64.98,8400.0,50.5146,50.5613,50.5146,50.5457,8400.0
2010-10-15 12:25:00,64.99,65.0,64.96,64.98,27100.0,50.5535,50.5613,50.5302,50.5457,27100.0
2010-10-15 12:30:00,65.0,65.06,64.98,65.03,9600.0,50.5613,50.608,50.5457,50.5846,9600.0
2010-10-15 12:35:00,65.01,65.03,64.99,65.03,6200.0,50.5691,50.5846,50.5535,50.5846,6200.0
2010-10-15 12:40:00,65.04,65.04,65.01,65.01,500.0,50.5924,50.5924,50.5691,50.5691,500.0
2010-10-15 12:45:00,65.01,65.03,65.01,65.03,600.0,50.5691,50.5846,50.5691,50.5846,600.0
2010-10-15 12:50:00,65.08,65.09,64.99,65.0,10600.0,50.6235,50.6313,50.5535,50.5613,10600.0
2010-10-15 12:55:00,64.99,64.99,64.94,64.98,14300.0,50.5535,50.5535,50.5146,50.5457,14300.0
2010-10-15 13:00:00,65.01,65.04,65.0,65.0,5300.0,50.5691,50.5924,50.5613,50.5613,5300.0
2010-10-15 13:05:00,65.0,65.03,64.99,65.03,5200.0,50.5613,50.5846,50.5535,50.5846,5200.0
2010-10-15 13:10:00,65.03,65.03,65.0,65.0,1500.0,50.5846,50.5846,50.5613,50.5613,1500.0
2010-10-15 13:15:00,64.99,65.01,64.96,64.96,700.0,50.5535,50.5691,50.5302,50.5302,700.0
2010-10-15 13:20:00,64.99,65.01,64.98,64.99,4400.0,50.5535,50.5691,50.5457,50.5535,4400.0
2010-10-15 13:25:00,64.98,65.04,64.98,65.03,3300.0,50.5457,50.5924,50.5457,50.5846,3300.0
2010-10-15 13:30:00,65.05,65.05,65.03,65.04,900.0,50.6002,50.6002,50.5846,50.5924,900.0
2010-10-15 13:35:00,65.03,65.05,65.02,65.02,100400.0,50.5846,50.6002,50.5769,50.5769,100400.0
2010-10-15 13:40:00,65.0,65.0,64.9,64.94,16900.0,50.5613,50.5613,50.4835,50.5146,16900.0
2010-10-15 13:45:00,64.93,64.93,64.87,64.91,20000.0,50.5068,50.5068,50.4602,50.4913,20000.0
2010-10-15 13:50:00,64.94,65.02,64.94,64.94,11500.0,50.5146,50.5769,50.5146,50.5146,11500.0
2010-10-15 13:55:00,64.92,64.92,64.89,64.91,4500.0,50.4991,50.4991,50.4757,50.4913,4500.0
2010-10-15 14:00:00,64.91,64.91,64.83,64.88,34900.0,50.4913,50.4913,50.4291,50.468,34900.0
2010-10-15 14:05:00,64.87,64.97,64.87,64.94,63300.0,50.4602,50.538,50.4602,50.5146,63300.0
2010-10-15 14:10:00,64.94,65.01,64.91,65.01,32800.0,50.5146,50.5691,50.4913,50.5691,32800.0
2010-10-15 14:15:00,65.02,65.03,64.98,65.01,27500.0,50.5769,50.5846,50.5457,50.5691,27500.0
2010-10-15 14:20:00,65.0,65.02,64.94,64.97,27500.0,50.5613,50.5769,50.5146,50.538,27500.0
2010-10-15 14:25:00,64.97,65.06,64.96,65.05,21300.0,50.538,50.608,50.5302,50.6002,21300.0
2010-10-15 14:30:00,65.04,65.09,65.02,65.08,15300.0,50.5924,50.6313,50.5769,50.6235,15300.0
2010-10-15 14:35:00,65.07,65.11,65.07,65.1,18700.0,50.6157,50.6469,50.6157,50.6391,18700.0
2010-10-15 14:40:00,65.1,65.11,65.01,65.02,18500.0,50.6391,50.6469,50.5691,50.5769,18500.0
2010-10-15 14:45:00,65.03,65.04,65.0,65.01,24000.0,50.5846,50.5924,50.5613,50.5691,24000.0
2010-10-15 14:50:00,65.01,65.03,64.99,65.01,29100.0,50.5691,50.5846,50.5535,50.5691,29100.0
2010-10-15 14:55:00,65.0,65.01,64.95,65.01,9900.0,50.5613,50.5691,50.5224,50.5691,9900.0
2010-10-15 15:00:00,65.0,65.01,64.94,64.94,42000.0,50.5613,50.5691,50.5146,50.5146,42000.0
2010-10-15 15:05:00,64.96,64.97,64.91,64.95,7800.0,50.5302,50.538,50.4913,50.5224,7800.0
2010-10-15 15:10:00,64.92,64.94,64.9,64.94,12200.0,50.4991,50.5146,50.4835,50.5146,12200.0
2010-10-15 15:15:00,64.95,65.0,64.93,64.97,30300.0,50.5224,50.5613,50.5068,50.538,30300.0
2010-10-15 15:20:00,64.97,64.99,64.95,64.95,15600.0,50.538,50.5535,50.5224,50.5224,15600.0
2010-10-15 15:25:00,64.96,65.01,64.95,64.95,14000.0,50.5302,50.5691,50.5224,50.5224,14000.0
2010-10-15 15:30:00,64.94,65.01,64.92,64.97,12000.0,50.5146,50.5691,50.4991,50.538,12000.0
2010-10-15 15:35:00,64.98,65.07,64.97,65.06,16400.0,50.5457,50.6157,50.538,50.608,16400.0
2010-10-15 15:40:00,65.07,65.09,65.03,65.04,8000.0,50.6157,50.6313,50.5846,50.5924,8000.0
2010-10-15 15:45:00,65.05,65.13,65.05,65.13,20800.0,50.6002,50.6624,50.6002,50.6624,20800.0
2010-10-15 15:50:00,65.13,65.14,65.09,65.12,16800.0,50.6624,50.6702,50.6313,50.6546,16800.0
2010-10-15 15:55:00,65.14,65.14,65.06,65.12,15500.0,50.6702,50.6702,50.608,50.6546,15500.0
2010-10-18 09:30:00,65.15,65.15,65.04,65.08,18400.0,50.678,50.678,50.5924,50.6235,18400.0
2010-10-18 09:35:00,65.06,65.11,64.99,65.07,10900.0,50.608,50.6469,50.5535,50.6157,10900.0
2010-10-18 09:40:00,65.07,65.15,65.07,65.11,6000.0,50.6157,50.678,50.6157,50.6469,6000.0
2010-10-18 09:45:00,65.11,65.24,65.11,65.22,30200.0,50.6469,50.748,50.6469,50.7324,30200.0
2010-10-18 09:50:00,65.22,65.31,65.2,65.26,55900.0,50.7324,50.8024,50.7169,50.7635,55900.0
2010-10-18 09:55:00,65.26,65.3,65.24,65.26,30100.0,50.7635,50.7947,50.748,50.7635,30100.0
2010-10-18 10:00:00,65.26,65.29,65.19,65.19,8300.0,50.7635,50.7869,50.7091,50.7091,8300.0
2010-10-18 10:05:00,65.21,65.31,65.21,65.28,6900.0,50.7247,50.8024,50.7247,50.7791,6900.0
2010-10-18 10:10:00,65.28,65.39,65.28,65.37,15100.0,50.7791,50.8647,50.7791,50.8491,15100.0
2010-10-18 10:15:00,65.38,65.39,65.33,65.33,5500.0,50.8569,50.8647,50.818,50.818,5500.0
2010-10-18 10:20:00,65.35,65.35,65.28,65.29,13000.0,50.8336,50.8336,50.7791,50.7869,13000.0
2010-10-18 10:25:00,65.26,65.27,65.21,65.25,11400.0,50.7635,50.7713,50.7247,50.7558,11400.0
2010-10-18 10:30:00,65.25,65.29,65.22,65.24,6900.0,50.7558,50.7869,50.7324,50.748,6900.0
2010-10-18 10:35:00,65.25,65.31,65.24,65.31,5600.0,50.7558,50.8024,50.748,50.8024,5600.0
2010-10-18 10:40:00,65.29,65.3,65.27,65.28,5900.0,50.7869,50.7947,50.7713,50.7791,5900.0
2010-10-18 10:45:00,65.27,65.3,65.24,65.28,12100.0,50.7713,50.7947,50.748,50.7791,12100.0
2010-10-18 10:50:00,65.29,65.35,65.29,65.34,9300.0,50.7869,50.8336,50.7869,50.8258,9300.0
2010-10-18 10:55:00,65.34,65.37,65.33,65.37,3900.0,50.8258,50.8491,50.818,50.8491,3900.0
2010-10-18 11:00:00,65.38,65.38,65.3,65.3,5600.0,50.8569,50.8569,50.7947,50.7947,5600.0
2010-10-18 11:05:00,65.29,65.29,65.2,65.22,27600.0,50.7869,50.7869,50.7169,50.7324,27600.0
2010-10-18 11:10:00,65.21,65.21,65.17,65.2,5900.0,50.7247,50.7247,50.6935,50.7169,5900.0
2010-10-18 11:15:00,65.2,65.21,65.19,65.19,3500.0,50.7169,50.7247,50.7091,50.7091,3500.0
2010-10-18 11:20:00,65.2,65.23,65.2,65.21,7600.0,50.7169,50.7402,50.7169,50.7247,7600.0
2010-10-18 11:25:00,65.21,65.24,65.21,65.23,1900.0,50.7247,50.748,50.7247,50.7402,1900.0
2010-10-18 11:30:00,65.24,65.26,65.22,65.22,2300.0,50.748,50.7635,50.7324,50.7324,2300.0
2010-10-18 11:35:00,65.2,65.2,65.16,65.18,14800.0,50.7169,50.7169,50.6858,50.7013,14800.0
2010-10-18 11:40:00,65.18,65.18,65.16,65.16,1400.0,50.7013,50.7013,50.6858,50.6858,1400.0
2010-10-18 11:45:00,65.19,65.2,65.19,65.19,400.0,50.7091,50.7169,50.7091,50.7091,400.0
2010-10-18 11:50:00,65.24,65.24,65.16,65.17,4800.0,50.748,50.748,50.6858,50.6935,4800.0
2010-10-18 11:55:00,65.18,65.24,65.18,65.24,6000.0,50.7013,50.748,50.7013,50.748,6000.0
2010-10-18 12:00:00,65.25,65.28,65.24,65.28,4400.0,50.7558,50.7791,50.748,50.7791,4400.0
2010-10-18 12:05:00,65.26,65.3,65.24,65.28,11500.0,50.7635,50.7947,50.748,50.7791,11500.0
2010-10-18 12:10:00,65.27,65.27,65.27,65.27,600.0,50.7713,50.7713,50.7713,50.7713,600.0
2010-10-18 12:15:00,65.28,65.29,65.26,65.27,2400.0,50.7791,50.7869,50.7635,50.7713,2400.0
2010-10-18 12:20:00,65.26,65.27,65.26,65.27,600.0,50.7635,50.7713,50.7635,50.7713,600.0
2010-10-18 12:25:00,65.26,65.26,65.22,65.24,1200.0,50.7635,50.7635,50.7324,50.748,1200.0
2010-10-18 12:30:00,65.24,65.24,65.21,65.21,1300.0,50.748,50.748,50.7247,50.7247,1300.0
2010-10-18 12:35:00,65.23,65.25,65.22,65.25,2900.0,50.7402,50.7558,50.7324,50.7558,2900.0
2010-10-18 12:40:00,65.25,65.25,65.24,65.25,1300.0,50.7558,50.7558,50.748,50.7558,1300.0
2010-10-18 12:45:00,65.26,65.26,65.25,65.26,2100.0,50.7635,50.7635,50.7558,50.7635,2100.0
2010-10-18 12:50:00,65.26,65.28,65.21,65.21,10900.0,50.7635,50.7791,50.7247,50.7247,10900.0
2010-10-18 12:55:00,65.2,65.24,65.2,65.23,7800.0,50.7169,50.748,50.7169,50.7402,7800.0
2010-10-18 13:00:00,65.23,65.27,65.23,65.25,5400.0,50.7402,50.7713,50.7402,50.7558,5400.0
2010-10-18 13:05:00,65.26,65.28,65.25,65.26,9800.0,50.7635,50.7791,50.7558,50.7635,9800.0
2010-10-18 13:10:00,65.27,65.31,65.26,65.31,3700.0,50.7713,50.8024,50.7635,50.8024,3700.0
2010-10-18 13:15:00,65.3,65.31,65.27,65.3,5400.0,50.7947,50.8024,50.7713,50.7947,5400.0
2010-10-18 13:20:00,65.3,65.31,65.27,65.29,34600.0,50.7947,50.8024,50.7713,50.7869,34600.0
2010-10-18 13:25:00,65.28,65.3,65.27,65.27,6600.0,50.7791,50.7947,50.7713,50.7713,6600.0
2010-10-18 13:30:00,65.27,65.29,65.24,65.29,10400.0,50.7713,50.7869,50.748,50.7869,10400.0
2010-10-18 13:35:00,65.28,65.29,65.26,65.29,10600.0,50.7791,50.7869,50.7635,50.7869,10600.0
2010-10-18 13:40:00,65.27,65.29,65.26,65.27,4300.0,50.7713,50.7869,50.7635,50.7713,4300.0
2010-10-18 13:45:00,65.28,65.3,65.26,65.3,4700.0,50.7791,50.7947,50.7635,50.7947,4700.0
2010-10-18 13:50:00,65.28,65.29,65.27,65.29,1100.0,50.7791,50.7869,50.7713,50.7869,1100.0
2010-10-18 13:55:00,65.27,65.28,65.26,65.26,2900.0,50.7713,50.7791,50.7635,50.7635,2900.0
2010-10-18 14:00:00,65.28,65.31,65.26,65.27,5400.0,50.7791,50.8024,50.7635,50.7713,5400.0
2010-10-18 14:05:00,65.26,65.27,65.24,65.27,9400.0,50.7635,50.7713,50.748,50.7713,9400.0
2010-10-18 14:10:00,65.28,65.31,65.27,65.29,6400.0,50.7791,50.8024,50.7713,50.7869,6400.0
2010-10-18 14:15:00,65.32,65.36,65.32,65.33,10200.0,50.8102,50.8413,50.8102,50.818,10200.0
2010-10-18 14:20:00,65.36,65.36,65.33,65.35,2200.0,50.8413,50.8413,50.818,50.8336,2200.0
2010-10-18 14:25:00,65.36,65.4,65.36,65.39,5400.0,50.8413,50.8724,50.8413,50.8647,5400.0
2010-10-18 14:30:00,65.38,65.39,65.36,65.39,6600.0,50.8569,50.8647,50.8413,50.8647,6600.0
2010-10-18 14:35:00,65.38,65.38,65.36,65.36,3900.0,50.8569,50.8569,50.8413,50.8413,3900.0
2010-10-18 14:40:00,65.37,65.37,65.37,65.37,4800.0,50.8491,50.8491,50.8491,50.8491,4800.0
2010-10-18 14:45:00,65.38,65.41,65.38,65.41,6800.0,50.8569,50.8802,50.8569,50.8802,6800.0
2010-10-18 14:50:00,65.4,65.4,65.39,65.39,1600.0,50.8724,50.8724,50.8647,50.8647,1600.0
2010-10-18 14:55:00,65.38,65.39,65.37,65.39,2900.0,50.8569,50.8647,50.8491,50.8647,2900.0
2010-10-18 15:00:00,65.41,65.46,65.41,65.44,3200.0,50.8802,50.9191,50.8802,50.9036,3200.0
2010-10-18 15:05:00,65.46,65.58,65.45,65.57,18400.0,50.9191,51.0125,50.9113,51.0047,18400.0
2010-10-18 15:10:00,65.55,65.55,65.53,65.54,5900.0,50.9891,50.9891,50.9736,50.9813,5900.0
2010-10-18 15:15:00,65.52,65.52,65.47,65.47,3500.0,50.9658,50.9658,50.9269,50.9269,3500.0
2010-10-18 15:20:00,65.47,65.48,65.45,65.48,7600.0,50.9269,50.9347,50.9113,50.9347,7600.0
2010-10-18 15:25:00,65.47,65.5,65.47,65.5,7200.0,50.9269,50.9502,50.9269,50.9502,7200.0
2010-10-18 15:30:00,65.5,65.53,65.49,65.53,5300.0,50.9502,50.9736,50.9425,50.9736,5300.0
2010-10-18 15:35:00,65.52,65.57,65.52,65.55,21200.0,50.9658,51.0047,50.9658,50.9891,21200.0
2010-10-18 15:40:00,65.54,65.57,65.54,65.57,8900.0,50.9813,51.0047,50.9813,51.0047,8900.0
2010-10-18 15:45:00,65.56,65.56,65.51,65.52,16900.0,50.9969,50.9969,50.958,50.9658,16900.0
2010-10-18 15:50:00,65.51,65.53,65.49,65.53,10300.0,50.958,50.9736,50.9425,50.9736,10300.0
2010-10-18 15:55:00,65.51,65.52,65.48,65.51,11100.0,50.958,50.9658,50.9347,50.958,11100.0
2010-10-19 09:30:00,64.75,64.77,64.61,64.7,50700.0,50.3668,50.3824,50.2579,50.3279,50700.0
2010-10-19 09:35:00,64.72,64.84,64.72,64.84,3900.0,50.3435,50.4368,50.3435,50.4368,3900.0
2010-10-19 09:40:00,64.86,64.87,64.76,64.76,12600.0,50.4524,50.4602,50.3746,50.3746,12600.0
2010-10-19 09:45:00,64.76,64.82,64.71,64.74,13900.0,50.3746,50.4213,50.3357,50.3591,13900.0
2010-10-19 09:50:00,64.73,64.73,64.54,64.55,24300.0,50.3513,50.3513,50.2035,50.2113,24300.0
2010-10-19 09:55:00,64.54,64.66,64.54,64.65,9600.0,50.2035,50.2968,50.2035,50.289,9600.0
2010-10-19 10:00:00,64.63,64.77,64.63,64.74,8400.0,50.2735,50.3824,50.2735,50.3591,8400.0
2010-10-19 10:05:00,64.72,64.79,64.68,64.79,12900.0,50.3435,50.3979,50.3124,50.3979,12900.0
2010-10-19 10:10:00,64.81,64.89,64.81,64.84,18500.0,50.4135,50.4757,50.4135,50.4368,18500.0
2010-10-19 10:15:00,64.87,65.01,64.86,64.96,10100.0,50.4602,50.5691,50.4524,50.5302,10100.0
2010-10-19 10:20:00,64.94,64.95,64.9,64.9,5100.0,50.5146,50.5224,50.4835,50.4835,5100.0
2010-10-19 10:25:00,64.9,64.96,64.89,64.96,5700.0,50.4835,50.5302,50.4757,50.5302,5700.0
2010-10-19 10:30:00,64.97,65.04,64.97,64.97,11400.0,50.538,50.5924,50.538,50.538,11400.0
2010-10-19 10:35:00,65.03,65.04,64.89,64.9,16500.0,50.5846,50.5924,50.4757,50.4835,16500.0
2010-10-19 10:40:00,64.9,64.93,64.89,64.89,7900.0,50.4835,50.5068,50.4757,50.4757,7900.0
2010-10-19 10:45:00,64.9,64.98,64.9,64.95,5300.0,50.4835,50.5457,50.4835,50.5224,5300.0
2010-10-19 10:50:00,64.99,65.03,64.96,64.96,6800.0,50.5535,50.5846,50.5302,50.5302,6800.0
2010-10-19 10:55:00,64.99,65.06,64.96,64.96,16700.0,50.5535,50.608,50.5302,50.5302,16700.0
2010-10-19 11:00:00,64.95,64.95,64.91,64.95,3200.0,50.5224,50.5224,50.4913,50.5224,3200.0
2010-10-19 11:05:00,64.96,64.96,64.87,64.87,5200.0,50.5302,50.5302,50.4602,50.4602,5200.0
2010-10-19 11:10:00,64.88,64.94,64.88,64.91,7300.0,50.468,50.5146,50.468,50.4913,7300.0
2010-10-19 11:15:00,64.92,64.97,64.91,64.91,6000.0,50.4991,50.538,50.4913,50.4913,6000.0
2010-10-19 11:20:00,64.9,64.9,64.82,64.83,3500.0,50.4835,50.4835,50.4213,50.4291,3500.0
2010-10-19 11:25:00,64.88,64.92,64.86,64.87,20000.0,50.468,50.4991,50.4524,50.4602,20000.0
2010-10-19 11:30:00,64.89,64.96,64.89,64.92,14200.0,50.4757,50.5302,50.4757,50.4991,14200.0
2010-10-19 11:35:00,64.96,65.01,64.96,64.98,3600.0,50.5302,50.5691,50.5302,50.5457,3600.0
2010-10-19 11:40:00,65.0,65.01,64.98,65.01,3600.0,50.5613,50.5691,50.5457,50.5691,3600.0
2010-10-19 11:45:00,65.03,65.11,65.03,65.1,7200.0,50.5846,50.6469,50.5846,50.6391,7200.0
2010-10-19 11:50:00,65.1,65.1,65.07,65.07,3300.0,50.6391,50.6391,50.6157,50.6157,3300.0
2010-10-19 11:55:00,65.07,65.12,65.07,65.1,4200.0,50.6157,50.6546,50.6157,50.6391,4200.0
2010-10-19 12:00:00,65.11,65.14,65.11,65.12,4900.0,50.6469,50.6702,50.6469,50.6546,4900.0
2010-10-19 12:05:00,65.13,65.13,65.05,65.05,3200.0,50.6624,50.6624,50.6002,50.6002,3200.0
2010-10-19 12:10:00,65.05,65.09,65.05,65.06,3300.0,50.6002,50.6313,50.6002,50.608,3300.0
2010-10-19 12:15:00,65.07,65.1,65.06,65.06,26500.0,50.6157,50.6391,50.608,50.608,26500.0
2010-10-19 12:20:00,65.07,65.07,65.01,65.01,3900.0,50.6157,50.6157,50.5691,50.5691,3900.0
2010-10-19 12:25:00,65.0,65.02,64.99,65.01,4500.0,50.5613,50.5769,50.5535,50.5691,4500.0
2010-10-19 12:30:00,65.01,65.01,64.97,64.97,2700.0,50.5691,50.5691,50.538,50.538,2700.0
2010-10-19 12:35:00,64.94,64.96,64.92,64.96,3900.0,50.5146,50.5302,50.4991,50.5302,3900.0
2010-10-19 12:40:00,64.94,64.99,64.93,64.99,2800.0,50.5146,50.5535,50.5068,50.5535,2800.0
2010-10-19 12:45:00,64.98,64.98,64.96,64.97,5200.0,50.5457,50.5457,50.5302,50.538,5200.0
2010-10-19 12:50:00,64.98,65.0,64.91,64.94,11200.0,50.5457,50.5613,50.4913,50.5146,11200.0
2010-10-19 12:55:00,64.97,64.97,64.94,64.97,4700.0,50.538,50.538,50.5146,50.538,4700.0
2010-10-19 13:00:00,65.01,65.01,64.97,64.99,5700.0,50.5691,50.5691,50.538,50.5535,5700.0
2010-10-19 13:05:00,64.99,64.99,64.95,64.95,2100.0,50.5535,50.5535,50.5224,50.5224,2100.0
2010-10-19 13:10:00,64.96,64.97,64.88,64.9,28900.0,50.5302,50.538,50.468,50.4835,28900.0
2010-10-19 13:15:00,64.87,64.93,64.87,64.93,2200.0,50.4602,50.5068,50.4602,50.5068,2200.0
2010-10-19 13:20:00,64.95,64.96,64.9,64.9,1900.0,50.5224,50.5302,50.4835,50.4835,1900.0
2010-10-19 13:25:00,64.88,64.88,64.82,64.83,9000.0,50.468,50.468,50.4213,50.4291,9000.0
2010-10-19 13:30:00,64.83,64.87,64.83,64.85,11000.0,50.4291,50.4602,50.4291,50.4446,11000.0
2010-10-19 13:35:00,64.84,64.87,64.8,64.87,30800.0,50.4368,50.4602,50.4057,50.4602,30800.0
2010-10-19 13:40:00,64.86,64.86,64.84,64.84,3200.0,50.4524,50.4524,50.4368,50.4368,3200.0
2010-10-19 13:45:00,64.82,64.82,64.76,64.82,14300.0,50.4213,50.4213,50.3746,50.4213,14300.0
2010-10-19 13:50:00,64.82,64.82,64.67,64.67,30900.0,50.4213,50.4213,50.3046,50.3046,30900.0
2010-10-19 13:55:00,64.66,64.67,64.55,64.59,18300.0,50.2968,50.3046,50.2113,50.2424,18300.0
2010-10-19 14:00:00,64.59,64.59,64.24,64.26,54100.0,50.2424,50.2424,49.9701,49.9857,54100.0
2010-10-19 14:05:00,64.27,64.39,64.26,64.35,50800.0,49.9935,50.0868,49.9857,50.0557,50800.0
2010-10-19 14:10:00,64.34,64.42,64.28,64.41,15800.0,50.0479,50.1101,50.0012,50.1024,15800.0
2010-10-19 14:15:00,64.41,64.49,64.39,64.39,40200.0,50.1024,50.1646,50.0868,50.0868,40200.0
2010-10-19 14:20:00,64.41,64.42,64.32,64.33,19900.0,50.1024,50.1101,50.0323,50.0401,19900.0
2010-10-19 14:25:00,64.3,64.4,64.24,64.32,22300.0,50.0168,50.0946,49.9701,50.0323,22300.0
2010-10-19 14:30:00,64.32,64.46,64.31,64.46,16600.0,50.0323,50.1413,50.0246,50.1413,16600.0
2010-10-19 14:35:00,64.43,64.44,64.34,64.34,18800.0,50.1179,50.1257,50.0479,50.0479,18800.0
2010-10-19 14:40:00,64.36,64.42,64.34,64.4,48100.0,50.0635,50.1101,50.0479,50.0946,48100.0
2010-10-19 14:45:00,64.4,64.46,64.38,64.46,5600.0,50.0946,50.1413,50.079,50.1413,5600.0
2010-10-19 14:50:00,64.45,64.51,64.43,64.49,4900.0,50.1335,50.1801,50.1179,50.1646,4900.0
2010-10-19 14:55:00,64.49,64.5,64.41,64.43,21300.0,50.1646,50.1724,50.1024,50.1179,21300.0
2010-10-19 15:00:00,64.44,64.47,64.36,64.38,6400.0,50.1257,50.149,50.0635,50.079,6400.0
2010-10-19 15:05:00,64.4,64.4,64.29,64.29,10900.0,50.0946,50.0946,50.009,50.009,10900.0
2010-10-19 15:10:00,64.31,64.35,64.23,64.25,29500.0,50.0246,50.0557,49.9623,49.9779,29500.0
2010-10-19 15:15:00,64.27,64.34,64.27,64.32,13400.0,49.9935,50.0479,49.9935,50.0323,13400.0
2010-10-19 15:20:00,64.32,64.34,64.28,64.29,19100.0,50.0323,50.0479,50.0012,50.009,19100.0
2010-10-19 15:25:00,64.29,64.32,64.17,64.18,19600.0,50.009,50.0323,49.9157,49.9234,19600.0
2010-10-19 15:30:00,64.19,64.24,64.13,64.21,7600.0,49.9312,49.9701,49.8846,49.9468,7600.0
2010-10-19 15:35:00,64.24,64.33,64.22,64.33,4800.0,49.9701,50.0401,49.9546,50.0401,4800.0
2010-10-19 15:40:00,64.32,64.35,64.29,64.33,15500.0,50.0323,50.0557,50.009,50.0401,15500.0
2010-10-19 15:45:00,64.31,64.43,64.3,64.37,36200.0,50.0246,50.1179,50.0168,50.0712,36200.0
2010-10-19 15:50:00,64.36,64.45,64.35,64.44,19800.0,50.0635,50.1335,50.0557,50.1257,19800.0
2010-10-19 15:55:00,64.46,64.51,64.44,64.51,26100.0,50.1413,50.1801,50.1257,50.1801,26100.0
2010-10-20 09:30:00,64.63,64.76,64.59,64.76,10200.0,50.2735,50.3746,50.2424,50.3746,10200.0
2010-10-20 09:35:00,64.69,64.74,64.67,64.68,2900.0,50.3202,50.3591,50.3046,50.3124,2900.0
2010-10-20 09:40:00,64.69,64.88,64.69,64.88,14800.0,50.3202,50.468,50.3202,50.468,14800.0
2010-10-20 09:45:00,64.9,64.95,64.87,64.89,26400.0,50.4835,50.5224,50.4602,50.4757,26400.0
2010-10-20 09:50:00,64.92,64.97,64.9,64.91,9500.0,50.4991,50.538,50.4835,50.4913,9500.0
2010-10-20 09:55:00,64.87,64.9,64.81,64.81,4200.0,50.4602,50.4835,50.4135,50.4135,4200.0
2010-10-20 10:00:00,64.8,64.81,64.75,64.76,16800.0,50.4057,50.4135,50.3668,50.3746,16800.0
2010-10-20 10:05:00,64.76,64.86,64.76,64.85,3700.0,50.3746,50.4524,50.3746,50.4446,3700.0
2010-10-20 10:10:00,64.81,64.81,64.71,64.76,6200.0,50.4135,50.4135,50.3357,50.3746,6200.0
2010-10-20 10:15:00,64.75,64.77,64.69,64.69,6600.0,50.3668,50.3824,50.3202,50.3202,6600.0
2010-10-20 10:20:00,64.72,64.72,64.65,64.65,4500.0,50.3435,50.3435,50.289,50.289,4500.0
2010-10-20 10:25:00,64.74,64.83,64.74,64.81,4700.0,50.3591,50.4291,50.3591,50.4135,4700.0
2010-10-20 10:30:00,64.84,64.94,64.83,64.93,33700.0,50.4368,50.5146,50.4291,50.5068,33700.0
2010-10-20 10:35:00,64.95,64.96,64.88,64.88,6200.0,50.5224,50.5302,50.468,50.468,6200.0
2010-10-20 10:40:00,64.92,65.03,64.92,65.01,9000.0,50.4991,50.5846,50.4991,50.5691,9000.0
2010-10-20 10:45:00,65.02,65.11,65.02,65.1,11900.0,50.5769,50.6469,50.5769,50.6391,11900.0
2010-10-20 10:50:00,65.13,65.15,65.08,65.08,10200.0,50.6624,50.678,50.6235,50.6235,10200.0
2010-10-20 10:55:00,65.09,65.1,65.05,65.08,4200.0,50.6313,50.6391,50.6002,50.6235,4200.0
2010-10-20 11:00:00,65.07,65.08,65.03,65.03,4900.0,50.6157,50.6235,50.5846,50.5846,4900.0
2010-10-20 11:05:00,65.04,65.13,65.03,65.12,16500.0,50.5924,50.6624,50.5846,50.6546,16500.0
2010-10-20 11:10:00,65.13,65.13,65.08,65.09,7700.0,50.6624,50.6624,50.6235,50.6313,7700.0
2010-10-20 11:15:00,65.1,65.14,65.08,65.13,4000.0,50.6391,50.6702,50.6235,50.6624,4000.0
2010-10-20 11:20:00,65.15,65.16,65.12,65.15,4200.0,50.678,50.6858,50.6546,50.678,4200.0
2010-10-20 11:25:00,65.15,65.24,65.15,65.22,10300.0,50.678,50.748,50.678,50.7324,10300.0
2010-10-20 11:30:00,65.26,65.27,65.2,65.21,8600.0,50.7635,50.7713,50.7169,50.7247,8600.0
2010-10-20 11:35:00,65.2,65.23,65.2,65.21,2500.0,50.7169,50.7402,50.7169,50.7247,2500.0
2010-10-20 11:40:00,65.21,65.22,65.19,65.2,4900.0,50.7247,50.7324,50.7091,50.7169,4900.0
2010-10-20 11:45:00,65.2,65.23,65.19,65.2,6700.0,50.7169,50.7402,50.7091,50.7169,6700.0
2010-10-20 11:50:00,65.2,65.23,65.2,65.23,4100.0,50.7169,50.7402,50.7169,50.7402,4100.0
2010-10-20 11:55:00,65.25,65.25,65.19,65.19,2200.0,50.7558,50.7558,50.7091,50.7091,2200.0
2010-10-20 12:00:00,65.18,65.34,65.18,65.33,6800.0,50.7013,50.8258,50.7013,50.818,6800.0
2010-10-20 12:05:00,65.33,65.35,65.32,65.35,3600.0,50.818,50.8336,50.8102,50.8336,3600.0
2010-10-20 12:10:00,65.35,65.38,65.33,65.33,5000.0,50.8336,50.8569,50.818,50.818,5000.0
2010-10-20 12:15:00,65.33,65.42,65.33,65.4,8500.0,50.818,50.888,50.818,50.8724,8500.0
2010-10-20 12:20:00,65.41,65.42,65.36,65.38,7900.0,50.8802,50.888,50.8413,50.8569,7900.0
2010-10-20 12:25:00,65.37,65.37,65.35,65.36,8100.0,50.8491,50.8491,50.8336,50.8413,8100.0
2010-10-20 12:30:00,65.36,65.38,65.35,65.38,2100.0,50.8413,50.8569,50.8336,50.8569,2100.0
2010-10-20 12:35:00,65.38,65.39,65.33,65.34,3000.0,50.8569,50.8647,50.818,50.8258,3000.0
2010-10-20 12:40:00,65.33,65.33,65.3,65.31,2100.0,50.818,50.818,50.7947,50.8024,2100.0
2010-10-20 12:45:00,65.31,65.35,65.31,65.33,4800.0,50.8024,50.8336,50.8024,50.818,4800.0
2010-10-20 12:50:00,65.33,65.37,65.33,65.37,2900.0,50.818,50.8491,50.818,50.8491,2900.0
2010-10-20 12:55:00,65.34,65.34,65.32,65.33,2200.0,50.8258,50.8258,50.8102,50.818,2200.0
2010-10-20 13:00:00,65.33,65.4,65.32,65.37,9500.0,50.818,50.8724,50.8102,50.8491,9500.0
2010-10-20 13:05:00,65.37,65.4,65.37,65.38,11300.0,50.8491,50.8724,50.8491,50.8569,11300.0
2010-10-20 13:10:00,65.37,65.37,65.29,65.37,11800.0,50.8491,50.8491,50.7869,50.8491,11800.0
2010-10-20 13:15:00,65.38,65.4,65.36,65.37,5400.0,50.8569,50.8724,50.8413,50.8491,5400.0
2010-10-20 13:20:00,65.37,65.43,65.37,65.42,7200.0,50.8491,50.8958,50.8491,50.888,7200.0
2010-10-20 13:25:00,65.42,65.42,65.38,65.38,1500.0,50.888,50.888,50.8569,50.8569,1500.0
2010-10-20 13:30:00,65.37,65.4,65.36,65.36,9100.0,50.8491,50.8724,50.8413,50.8413,9100.0
2010-10-20 13:35:00,65.36,65.39,65.36,65.37,2000.0,50.8413,50.8647,50.8413,50.8491,2000.0
2010-10-20 13:40:00,65.37,65.37,65.31,65.31,1000.0,50.8491,50.8491,50.8024,50.8024,1000.0
2010-10-20 13:45:00,65.29,65.29,65.28,65.29,2100.0,50.7869,50.7869,50.7791,50.7869,2100.0
2010-10-20 13:50:00,65.28,65.31,65.28,65.31,1500.0,50.7791,50.8024,50.7791,50.8024,1500.0
2010-10-20 13:55:00,65.3,65.32,65.29,65.29,3000.0,50.7947,50.8102,50.7869,50.7869,3000.0
2010-10-20 14:00:00,65.3,65.37,65.2,65.2,9100.0,50.7947,50.8491,50.7169,50.7169,9100.0
2010-10-20 14:05:00,65.21,65.29,65.21,65.23,9900.0,50.7247,50.7869,50.7247,50.7402,9900.0
2010-10-20 14:10:00,65.23,65.28,65.21,65.23,3600.0,50.7402,50.7791,50.7247,50.7402,3600.0
2010-10-20 14:15:00,65.26,65.37,65.26,65.36,8100.0,50.7635,50.8491,50.7635,50.8413,8100.0
2010-10-20 14:20:00,65.36,65.39,65.32,65.35,4600.0,50.8413,50.8647,50.8102,50.8336,4600.0
2010-10-20 14:25:00,65.33,65.38,65.31,65.33,4500.0,50.818,50.8569,50.8024,50.818,4500.0
2010-10-20 14:30:00,65.35,65.43,65.35,65.42,9900.0,50.8336,50.8958,50.8336,50.888,9900.0
2010-10-20 14:35:00,65.41,65.45,65.39,65.41,7200.0,50.8802,50.9113,50.8647,50.8802,7200.0
2010-10-20 14:40:00,65.41,65.41,65.35,65.36,5500.0,50.8802,50.8802,50.8336,50.8413,5500.0
2010-10-20 14:45:00,65.37,65.37,65.29,65.29,10900.0,50.8491,50.8491,50.7869,50.7869,10900.0
2010-10-20 14:50:00,65.28,65.31,65.28,65.31,7600.0,50.7791,50.8024,50.7791,50.8024,7600.0
2010-10-20 14:55:00,65.31,65.33,65.27,65.33,17100.0,50.8024,50.818,50.7713,50.818,17100.0
2010-10-20 15:00:00,65.32,65.33,65.27,65.27,17200.0,50.8102,50.818,50.7713,50.7713,17200.0
2010-10-20 15:05:00,65.27,65.31,65.24,65.31,34100.0,50.7713,50.8024,50.748,50.8024,34100.0
2010-10-20 15:10:00,65.3,65.31,65.28,65.28,8200.0,50.7947,50.8024,50.7791,50.7791,8200.0
2010-10-20 15:15:00,65.3,65.35,65.29,65.34,15900.0,50.7947,50.8336,50.7869,50.8258,15900.0
2010-10-20 15:20:00,65.34,65.38,65.33,65.36,36200.0,50.8258,50.8569,50.818,50.8413,36200.0
2010-10-20 15:25:00,65.37,65.4,65.34,65.39,3900.0,50.8491,50.8724,50.8258,50.8647,3900.0
2010-10-20 15:30:00,65.37,65.37,65.32,65.36,5900.0,50.8491,50.8491,50.8102,50.8413,5900.0
2010-10-20 15:35:00,65.32,65.32,65.17,65.24,13500.0,50.8102,50.8102,50.6935,50.748,13500.0
2010-10-20 15:40:00,65.2,65.25,65.19,65.21,9700.0,50.7169,50.7558,50.7091,50.7247,9700.0
2010-10-20 15:45:00,65.22,65.31,65.22,65.29,9000.0,50.7324,50.8024,50.7324,50.7869,9000.0
2010-10-20 15:50:00,65.31,65.33,65.12,65.12,23700.0,50.8024,50.818,50.6546,50.6546,23700.0
2010-10-20 15:55:00,65.13,65.19,65.13,65.17,28400.0,50.6624,50.7091,50.6624,50.6935,28400.0
2010-10-21 09:30:00,65.44,65.48,65.38,65.38,32000.0,50.9036,50.9347,50.8569,50.8569,32000.0
2010-10-21 09:35:00,65.36,65.57,65.36,65.56,57500.0,50.8413,51.0047,50.8413,50.9969,57500.0
2010-10-21 09:40:00,65.57,65.57,65.53,65.53,8000.0,51.0047,51.0047,50.9736,50.9736,8000.0
2010-10-21 09:45:00,65.53,65.53,65.46,65.49,10900.0,50.9736,50.9736,50.9191,50.9425,10900.0
2010-10-21 09:50:00,65.47,65.52,65.45,65.45,7100.0,50.9269,50.9658,50.9113,50.9113,7100.0
2010-10-21 09:55:00,65.44,65.49,65.44,65.49,2700.0,50.9036,50.9425,50.9036,50.9425,2700.0
2010-10-21 10:00:00,65.54,65.56,65.43,65.53,25100.0,50.9813,50.9969,50.8958,50.9736,25100.0
2010-10-21 10:05:00,65.54,65.74,65.48,65.72,33700.0,50.9813,51.1369,50.9347,51.1214,33700.0
2010-10-21 10:10:00,65.73,65.76,65.71,65.76,4200.0,51.1291,51.1525,51.1136,51.1525,4200.0
2010-10-21 10:15:00,65.73,65.73,65.68,65.71,20100.0,51.1291,51.1291,51.0902,51.1136,20100.0
2010-10-21 10:20:00,65.71,65.75,65.68,65.75,2900.0,51.1136,51.1447,51.0902,51.1447,2900.0
2010-10-21 10:25:00,65.76,65.77,65.68,65.68,5600.0,51.1525,51.1603,51.0902,51.0902,5600.0
2010-10-21 10:30:00,65.71,65.74,65.71,65.73,18000.0,51.1136,51.1369,51.1136,51.1291,18000.0
2010-10-21 10:35:00,65.72,65.77,65.7,65.77,6900.0,51.1214,51.1603,51.1058,51.1603,6900.0
2010-10-21 10:40:00,65.77,65.82,65.76,65.77,4400.0,51.1603,51.1991,51.1525,51.1603,4400.0
2010-10-21 10:45:00,65.77,65.77,65.73,65.76,12300.0,51.1603,51.1603,51.1291,51.1525,12300.0
2010-10-21 10:50:00,65.78,65.78,65.72,65.73,7500.0,51.168,51.168,51.1214,51.1291,7500.0
2010-10-21 10:55:00,65.73,65.78,65.71,65.78,7700.0,51.1291,51.168,51.1136,51.168,7700.0
2010-10-21 11:00:00,65.79,65.81,65.78,65.78,5000.0,51.1758,51.1914,51.168,51.168,5000.0
2010-10-21 11:05:00,65.75,65.77,65.75,65.77,2000.0,51.1447,51.1603,51.1447,51.1603,2000.0
2010-10-21 11:10:00,65.75,65.75,65.64,65.66,15000.0,51.1447,51.1447,51.0591,51.0747,15000.0
2010-10-21 11:15:00,65.65,65.66,65.58,65.58,7800.0,51.0669,51.0747,51.0125,51.0125,7800.0
2010-10-21 11:20:00,65.6,65.63,65.56,65.56,30300.0,51.028,51.0514,50.9969,50.9969,30300.0
2010-10-21 11:25:00,65.55,65.55,65.44,65.52,23500.0,50.9891,50.9891,50.9036,50.9658,23500.0
2010-10-21 11:30:00,65.53,65.57,65.53,65.55,8600.0,50.9736,51.0047,50.9736,50.9891,8600.0
2010-10-21 11:35:00,65.56,65.56,65.34,65.36,11000.0,50.9969,50.9969,50.8258,50.8413,11000.0
2010-10-21 11:40:00,65.35,65.35,65.27,65.29,18300.0,50.8336,50.8336,50.7713,50.7869,18300.0
2010-10-21 11:45:00,65.3,65.38,65.29,65.35,6400.0,50.7947,50.8569,50.7869,50.8336,6400.0
2010-10-21 11:50:00,65.36,65.36,65.31,65.32,9700.0,50.8413,50.8413,50.8024,50.8102,9700.0
2010-10-21 11:55:00,65.38,65.46,65.38,65.46,3900.0,50.8569,50.9191,50.8569,50.9191,3900.0
2010-10-21 12:00:00,65.45,65.46,65.41,65.43,2300.0,50.9113,50.9191,50.8802,50.8958,2300.0
2010-10-21 12:05:00,65.44,65.44,65.38,65.39,2300.0,50.9036,50.9036,50.8569,50.8647,2300.0
2010-10-21 12:10:00,65.39,65.43,65.37,65.39,20200.0,50.8647,50.8958,50.8491,50.8647,20200.0
2010-10-21 12:15:00,65.39,65.45,65.37,65.45,13000.0,50.8647,50.9113,50.8491,50.9113,13000.0
2010-10-21 12:20:00,65.44,65.45,65.42,65.43,3500.0,50.9036,50.9113,50.888,50.8958,3500.0
2010-10-21 12:25:00,65.43,65.43,65.39,65.4,2000.0,50.8958,50.8958,50.8647,50.8724,2000.0
2010-10-21 12:30:00,65.45,65.45,65.35,65.36,19600.0,50.9113,50.9113,50.8336,50.8413,19600.0
2010-10-21 12:35:00,65.36,65.36,65.23,65.24,21800.0,50.8413,50.8413,50.7402,50.748,21800.0
2010-10-21 12:40:00,65.23,65.27,65.22,65.24,10400.0,50.7402,50.7713,50.7324,50.748,10400.0
2010-10-21 12:45:00,65.21,65.25,65.18,65.24,14700.0,50.7247,50.7558,50.7013,50.748,14700.0
2010-10-21 12:50:00,65.23,65.25,65.19,65.22,6900.0,50.7402,50.7558,50.7091,50.7324,6900.0
2010-10-21 12:55:00,65.21,65.25,65.21,65.24,10800.0,50.7247,50.7558,50.7247,50.748,10800.0
2010-10-21 13:00:00,65.26,65.37,65.26,65.37,9800.0,50.7635,50.8491,50.7635,50.8491,9800.0
2010-10-21 13:05:00,65.36,65.36,65.31,65.35,6100.0,50.8413,50.8413,50.8024,50.8336,6100.0
2010-10-21 13:10:00,65.35,65.38,65.34,65.37,12200.0,50.8336,50.8569,50.8258,50.8491,12200.0
2010-10-21 13:15:00,65.37,65.37,65.31,65.34,22700.0,50.8491,50.8491,50.8024,50.8258,22700.0
2010-10-21 13:20:00,65.33,65.34,65.26,65.3,5300.0,50.818,50.8258,50.7635,50.7947,5300.0
2010-10-21 13:25:00,65.3,65.33,65.28,65.33,7500.0,50.7947,50.818,50.7791,50.818,7500.0
2010-10-21 13:30:00,65.32,65.33,65.21,65.23,8300.0,50.8102,50.818,50.7247,50.7402,8300.0
2010-10-21 13:35:00,65.23,65.28,65.23,65.24,8700.0,50.7402,50.7791,50.7402,50.748,8700.0
2010-10-21 13:40:00,65.24,65.29,65.2,65.22,6100.0,50.748,50.7869,50.7169,50.7324,6100.0
2010-10-21 13:45:00,65.2,65.2,65.07,65.08,12400.0,50.7169,50.7169,50.6157,50.6235,12400.0
2010-10-21 13:50:00,65.09,65.1,64.91,64.95,31200.0,50.6313,50.6391,50.4913,50.5224,31200.0
2010-10-21 13:55:00,64.92,64.94,64.8,64.85,34800.0,50.4991,50.5146,50.4057,50.4446,34800.0
2010-10-21 14:00:00,64.81,64.89,64.78,64.89,33400.0,50.4135,50.4757,50.3902,50.4757,33400.0
2010-10-21 14:05:00,64.9,64.9,64.88,64.88,3200.0,50.4835,50.4835,50.468,50.468,3200.0
2010-10-21 14:10:00,64.9,64.95,64.87,64.9,32100.0,50.4835,50.5224,50.4602,50.4835,32100.0
2010-10-21 14:15:00,64.92,64.97,64.86,64.96,8700.0,50.4991,50.538,50.4524,50.5302,8700.0
2010-10-21 14:20:00,64.97,64.99,64.9,64.91,8000.0,50.538,50.5535,50.4835,50.4913,8000.0
2010-10-21 14:25:00,64.92,64.99,64.92,64.97,5600.0,50.4991,50.5535,50.4991,50.538,5600.0
2010-10-21 14:30:00,64.98,65.05,64.95,64.95,5700.0,50.5457,50.6002,50.5224,50.5224,5700.0
2010-10-21 14:35:00,64.97,64.99,64.96,64.98,8000.0,50.538,50.5535,50.5302,50.5457,8000.0
2010-10-21 14:40:00,64.96,65.04,64.96,65.03,7200.0,50.5302,50.5924,50.5302,50.5846,7200.0
2010-10-21 14:45:00,65.03,65.04,64.99,65.0,4800.0,50.5846,50.5924,50.5535,50.5613,4800.0
2010-10-21 14:50:00,64.98,65.11,64.98,65.11,10400.0,50.5457,50.6469,50.5457,50.6469,10400.0
2010-10-21 14:55:00,65.1,65.11,65.08,65.09,15400.0,50.6391,50.6469,50.6235,50.6313,15400.0
2010-10-21 15:00:00,65.11,65.15,65.1,65.12,12400.0,50.6469,50.678,50.6391,50.6546,12400.0
2010-10-21 15:05:00,65.12,65.12,65.06,65.06,4800.0,50.6546,50.6546,50.608,50.608,4800.0
2010-10-21 15:10:00,65.06,65.1,65.03,65.1,16500.0,50.608,50.6391,50.5846,50.6391,16500.0
2010-10-21 15:15:00,65.11,65.25,65.11,65.23,10200.0,50.6469,50.7558,50.6469,50.7402,10200.0
2010-10-21 15:20:00,65.23,65.3,65.22,65.3,11500.0,50.7402,50.7947,50.7324,50.7947,11500.0
2010-10-21 15:25:00,65.32,65.32,65.23,65.27,15200.0,50.8102,50.8102,50.7402,50.7713,15200.0
2010-10-21 15:30:00,65.27,65.32,65.2,65.23,11300.0,50.7713,50.8102,50.7169,50.7402,11300.0
2010-10-21 15:35:00,65.24,65.29,65.24,65.27,4700.0,50.748,50.7869,50.748,50.7713,4700.0
2010-10-21 15:40:00,65.28,65.28,65.22,65.24,12600.0,50.7791,50.7791,50.7324,50.748,12600.0
2010-10-21 15:45:00,65.24,65.24,65.16,65.23,18600.0,50.748,50.748,50.6858,50.7402,18600.0
2010-10-21 15:50:00,65.22,65.23,65.18,65.23,15100.0,50.7324,50.7402,50.7013,50.7402,15100.0
2010-10-21 15:55:00,65.24,65.29,65.23,65.28,14800.0,50.748,50.7869,50.7402,50.7791,14800.0
2010-10-22 09:30:00,65.35,65.38,65.3,65.35,14100.0,50.8336,50.8569,50.7947,50.8336,14100.0
2010-10-22 09:35:00,65.34,65.45,65.32,65.45,3100.0,50.8258,50.9113,50.8102,50.9113,3100.0
2010-10-22 09:40:00,65.49,65.52,65.36,65.4,4900.0,50.9425,50.9658,50.8413,50.8724,4900.0
2010-10-22 09:45:00,65.48,65.52,65.42,65.44,6900.0,50.9347,50.9658,50.888,50.9036,6900.0
2010-10-22 09:50:00,65.42,65.43,65.34,65.35,15900.0,50.888,50.8958,50.8258,50.8336,15900.0
2010-10-22 09:55:00,65.34,65.37,65.29,65.29,5100.0,50.8258,50.8491,50.7869,50.7869,5100.0
2010-10-22 10:00:00,65.22,65.31,65.22,65.31,6800.0,50.7324,50.8024,50.7324,50.8024,6800.0
2010-10-22 10:05:00,65.33,65.35,65.31,65.33,6600.0,50.818,50.8336,50.8024,50.818,6600.0
2010-10-22 10:10:00,65.33,65.34,65.25,65.31,9900.0,50.818,50.8258,50.7558,50.8024,9900.0
2010-10-22 10:15:00,65.31,65.37,65.3,65.36,7100.0,50.8024,50.8491,50.7947,50.8413,7100.0
2010-10-22 10:20:00,65.38,65.39,65.31,65.35,6000.0,50.8569,50.8647,50.8024,50.8336,6000.0
2010-10-22 10:25:00,65.29,65.4,65.29,65.4,3500.0,50.7869,50.8724,50.7869,50.8724,3500.0
2010-10-22 10:30:00,65.4,65.42,65.39,65.41,4200.0,50.8724,50.888,50.8647,50.8802,4200.0
2010-10-22 10:35:00,65.41,65.41,65.38,65.38,1700.0,50.8802,50.8802,50.8569,50.8569,1700.0
2010-10-22 10:40:00,65.36,65.36,65.32,65.35,1900.0,50.8413,50.8413,50.8102,50.8336,1900.0
2010-10-22 10:45:00,65.35,65.4,65.34,65.4,1100.0,50.8336,50.8724,50.8258,50.8724,1100.0
2010-10-22 10:50:00,65.4,65.43,65.39,65.43,3600.0,50.8724,50.8958,50.8647,50.8958,3600.0
2010-10-22 10:55:00,65.43,65.45,65.42,65.42,2600.0,50.8958,50.9113,50.888,50.888,2600.0
2010-10-22 11:00:00,65.39,65.43,65.36,65.43,900.0,50.8647,50.8958,50.8413,50.8958,900.0
2010-10-22 11:05:00,65.41,65.41,65.37,65.4,1000.0,50.8802,50.8802,50.8491,50.8724,1000.0
2010-10-22 11:10:00,65.38,65.38,65.36,65.36,1100.0,50.8569,50.8569,50.8413,50.8413,1100.0
2010-10-22 11:15:00,65.33,65.35,65.32,65.35,1600.0,50.818,50.8336,50.8102,50.8336,1600.0
2010-10-22 11:20:00,65.38,65.38,65.33,65.33,1400.0,50.8569,50.8569,50.818,50.818,1400.0
2010-10-22 11:25:00,65.32,65.33,65.31,65.33,1300.0,50.8102,50.818,50.8024,50.818,1300.0
2010-10-22 11:30:00,65.36,65.38,65.36,65.37,1700.0,50.8413,50.8569,50.8413,50.8491,1700.0
2010-10-22 11:35:00,65.38,65.41,65.37,65.41,3000.0,50.8569,50.8802,50.8491,50.8802,3000.0
2010-10-22 11:40:00,65.42,65.42,65.39,65.39,1700.0,50.888,50.888,50.8647,50.8647,1700.0
2010-10-22 11:45:00,65.38,65.38,65.32,65.34,12000.0,50.8569,50.8569,50.8102,50.8258,12000.0
2010-10-22 11:50:00,65.29,65.33,65.29,65.33,4100.0,50.7869,50.818,50.7869,50.818,4100.0
2010-10-22 11:55:00,65.33,65.34,65.33,65.34,300.0,50.818,50.8258,50.818,50.8258,300.0
2010-10-22 12:00:00,65.31,65.33,65.3,65.32,3000.0,50.8024,50.818,50.7947,50.8102,3000.0
2010-10-22 12:05:00,65.32,65.37,65.32,65.37,3200.0,50.8102,50.8491,50.8102,50.8491,3200.0
2010-10-22 12:10:00,65.37,65.37,65.33,65.33,2800.0,50.8491,50.8491,50.818,50.818,2800.0
2010-10-22 12:15:00,65.34,65.35,65.31,65.35,2600.0,50.8258,50.8336,50.8024,50.8336,2600.0
2010-10-22 12:20:00,65.34,65.35,65.33,65.35,1100.0,50.8258,50.8336,50.818,50.8336,1100.0
2010-10-22 12:25:00,65.35,65.43,65.35,65.42,2000.0,50.8336,50.8958,50.8336,50.888,2000.0
2010-10-22 12:30:00,65.42,65.42,65.42,65.42,800.0,50.888,50.888,50.888,50.888,800.0
2010-10-22 12:35:00,65.42,65.43,65.4,65.4,1400.0,50.888,50.8958,50.8724,50.8724,1400.0
2010-10-22 12:40:00,65.39,65.4,65.38,65.4,1200.0,50.8647,50.8724,50.8569,50.8724,1200.0
2010-10-22 12:45:00,65.4,65.41,65.4,65.41,1000.0,50.8724,50.8802,50.8724,50.8802,1000.0
2010-10-22 12:50:00,65.41,65.41,65.38,65.38,1800.0,50.8802,50.8802,50.8569,50.8569,1800.0
2010-10-22 12:55:00,65.37,65.39,65.35,65.39,3500.0,50.8491,50.8647,50.8336,50.8647,3500.0
2010-10-22 13:00:00,65.39,65.39,65.36,65.36,3000.0,50.8647,50.8647,50.8413,50.8413,3000.0
2010-10-22 13:05:00,65.36,65.37,65.36,65.36,1800.0,50.8413,50.8491,50.8413,50.8413,1800.0
2010-10-22 13:10:00,65.38,65.39,65.38,65.39,3500.0,50.8569,50.8647,50.8569,50.8647,3500.0
2010-10-22 13:15:00,65.39,65.42,65.39,65.4,4700.0,50.8647,50.888,50.8647,50.8724,4700.0
2010-10-22 13:20:00,65.39,65.4,65.38,65.39,1900.0,50.8647,50.8724,50.8569,50.8647,1900.0
2010-10-22 13:25:00,65.42,65.43,65.39,65.39,2800.0,50.888,50.8958,50.8647,50.8647,2800.0
2010-10-22 13:30:00,65.39,65.39,65.38,65.39,2400.0,50.8647,50.8647,50.8569,50.8647,2400.0
2010-10-22 13:35:00,65.37,65.38,65.37,65.37,3600.0,50.8491,50.8569,50.8491,50.8491,3600.0
2010-10-22 13:40:00,65.37,65.39,65.37,65.39,500.0,50.8491,50.8647,50.8491,50.8647,500.0
2010-10-22 13:45:00,65.39,65.39,65.39,65.39,0.0,50.8647,50.8647,50.8647,50.8647,0.0
2010-10-22 13:50:00,65.36,65.37,65.33,65.35,2000.0,50.8413,50.8491,50.818,50.8336,2000.0
2010-10-22 13:55:00,65.33,65.35,65.31,65.31,3600.0,50.818,50.8336,50.8024,50.8024,3600.0
2010-10-22 14:00:00,65.31,65.32,65.3,65.3,6300.0,50.8024,50.8102,50.7947,50.7947,6300.0
2010-10-22 14:05:00,65.3,65.34,65.3,65.34,1300.0,50.7947,50.8258,50.7947,50.8258,1300.0
2010-10-22 14:10:00,65.35,65.38,65.35,65.37,2300.0,50.8336,50.8569,50.8336,50.8491,2300.0
2010-10-22 14:15:00,65.38,65.39,65.37,65.37,4200.0,50.8569,50.8647,50.8491,50.8491,4200.0
2010-10-22 14:20:00,65.37,65.39,65.37,65.38,1400.0,50.8491,50.8647,50.8491,50.8569,1400.0
2010-10-22 14:25:00,65.37,65.42,65.37,65.42,600.0,50.8491,50.888,50.8491,50.888,600.0
2010-10-22 14:30:00,65.41,65.41,65.35,65.35,3100.0,50.8802,50.8802,50.8336,50.8336,3100.0
2010-10-22 14:35:00,65.37,65.41,65.37,65.38,15200.0,50.8491,50.8802,50.8491,50.8569,15200.0
2010-10-22 14:40:00,65.39,65.39,65.35,65.36,24300.0,50.8647,50.8647,50.8336,50.8413,24300.0
2010-10-22 14:45:00,65.37,65.4,65.37,65.38,8600.0,50.8491,50.8724,50.8491,50.8569,8600.0
2010-10-22 14:50:00,65.38,65.39,65.35,65.35,5400.0,50.8569,50.8647,50.8336,50.8336,5400.0
2010-10-22 14:55:00,65.35,65.37,65.32,65.37,32600.0,50.8336,50.8491,50.8102,50.8491,32600.0
2010-10-22 15:00:00,65.34,65.37,65.33,65.37,21900.0,50.8258,50.8491,50.818,50.8491,21900.0
2010-10-22 15:05:00,65.38,65.44,65.36,65.4,22600.0,50.8569,50.9036,50.8413,50.8724,22600.0
2010-10-22 15:10:00,65.4,65.41,65.37,65.37,5500.0,50.8724,50.8802,50.8491,50.8491,5500.0
2010-10-22 15:15:00,65.38,65.38,65.37,65.37,3700.0,50.8569,50.8569,50.8491,50.8491,3700.0
2010-10-22 15:20:00,65.38,65.41,65.38,65.4,18700.0,50.8569,50.8802,50.8569,50.8724,18700.0
2010-10-22 15:25:00,65.4,65.41,65.38,65.39,5900.0,50.8724,50.8802,50.8569,50.8647,5900.0
2010-10-22 15:30:00,65.38,65.4,65.38,65.4,3900.0,50.8569,50.8724,50.8569,50.8724,3900.0
2010-10-22 15:35:00,65.39,65.4,65.37,65.37,25000.0,50.8647,50.8724,50.8491,50.8491,25000.0
2010-10-22 15:40:00,65.36,65.37,65.35,65.35,67500.0,50.8413,50.8491,50.8336,50.8336,67500.0
2010-10-22 15:45:00,65.36,65.42,65.35,65.4,16900.0,50.8413,50.888,50.8336,50.8724,16900.0
2010-10-22 15:50:00,65.41,65.45,65.41,65.45,12200.0,50.8802,50.9113,50.8802,50.9113,12200.0
2010-10-22 15:55:00,65.44,65.46,65.39,65.45,39900.0,50.9036,50.9191,50.8647,50.9113,39900.0
2010-10-25 09:30:00,65.89,65.98,65.85,65.96,21500.0,51.2536,51.3236,51.2225,51.3081,21500.0
2010-10-25 09:35:00,65.99,66.03,65.98,66.02,15000.0,51.3314,51.3625,51.3236,51.3547,15000.0
2010-10-25 09:40:00,66.03,66.08,66.03,66.04,6400.0,51.3625,51.4014,51.3625,51.3703,6400.0
2010-10-25 09:45:00,66.04,66.05,66.0,66.05,4800.0,51.3703,51.3781,51.3392,51.3781,4800.0
2010-10-25 09:50:00,66.04,66.09,66.04,66.08,10900.0,51.3703,51.4092,51.3703,51.4014,10900.0
2010-10-25 09:55:00,66.11,66.15,66.08,66.13,25400.0,51.4247,51.4558,51.4014,51.4403,25400.0
2010-10-25 10:00:00,66.16,66.22,66.06,66.09,46200.0,51.4636,51.5103,51.3858,51.4092,46200.0
2010-10-25 10:05:00,66.11,66.13,66.05,66.06,13400.0,51.4247,51.4403,51.3781,51.3858,13400.0
2010-10-25 10:10:00,66.07,66.12,66.05,66.06,8100.0,51.3936,51.4325,51.3781,51.3858,8100.0
2010-10-25 10:15:00,66.06,66.12,66.06,66.11,5100.0,51.3858,51.4325,51.3858,51.4247,5100.0
2010-10-25 10:20:00,66.06,66.09,66.05,66.07,5700.0,51.3858,51.4092,51.3781,51.3936,5700.0
2010-10-25 10:25:00,66.1,66.11,66.07,66.07,2500.0,51.417,51.4247,51.3936,51.3936,2500.0
2010-10-25 10:30:00,66.07,66.09,65.93,65.98,43800.0,51.3936,51.4092,51.2847,51.3236,43800.0
2010-10-25 10:35:00,65.96,65.97,65.88,65.94,8500.0,51.3081,51.3158,51.2458,51.2925,8500.0
2010-10-25 10:40:00,65.95,65.95,65.79,65.83,28600.0,51.3003,51.3003,51.1758,51.2069,28600.0
2010-10-25 10:45:00,65.85,65.91,65.85,65.89,3000.0,51.2225,51.2692,51.2225,51.2536,3000.0
2010-10-25 10:50:00,65.88,65.89,65.86,65.88,1400.0,51.2458,51.2536,51.2303,51.2458,1400.0
2010-10-25 10:55:00,65.91,65.91,65.85,65.85,5800.0,51.2692,51.2692,51.2225,51.2225,5800.0
2010-10-25 11:00:00,65.84,65.85,65.78,65.8,4600.0,51.2147,51.2225,51.168,51.1836,4600.0
2010-10-25 11:05:00,65.78,65.83,65.75,65.83,3200.0,51.168,51.2069,51.1447,51.2069,3200.0
2010-10-25 11:10:00,65.83,65.87,65.81,65.87,2500.0,51.2069,51.238,51.1914,51.238,2500.0
2010-10-25 11:15:00,65.86,65.88,65.79,65.88,16200.0,51.2303,51.2458,51.1758,51.2458,16200.0
2010-10-25 11:20:00,65.89,65.89,65.88,65.88,4500.0,51.2536,51.2536,51.2458,51.2458,4500.0
2010-10-25 11:25:00,65.87,65.91,65.85,65.89,9800.0,51.238,51.2692,51.2225,51.2536,9800.0
2010-10-25 11:30:00,65.9,65.95,65.9,65.95,6700.0,51.2614,51.3003,51.2614,51.3003,6700.0
2010-10-25 11:35:00,65.93,65.93,65.88,65.9,6500.0,51.2847,51.2847,51.2458,51.2614,6500.0
2010-10-25 11:40:00,65.89,65.89,65.86,65.88,3600.0,51.2536,51.2536,51.2303,51.2458,3600.0
2010-10-25 11:45:00,65.89,65.92,65.89,65.92,4000.0,51.2536,51.2769,51.2536,51.2769,4000.0
2010-10-25 11:50:00,65.9,65.9,65.83,65.83,3200.0,51.2614,51.2614,51.2069,51.2069,3200.0
2010-10-25 11:55:00,65.83,65.85,65.81,65.85,6800.0,51.2069,51.2225,51.1914,51.2225,6800.0
2010-10-25 12:00:00,65.85,65.85,65.82,65.82,1700.0,51.2225,51.2225,51.1991,51.1991,1700.0
2010-10-25 12:05:00,65.82,65.82,65.78,65.82,5700.0,51.1991,51.1991,51.168,51.1991,5700.0
2010-10-25 12:10:00,65.83,65.85,65.83,65.83,4700.0,51.2069,51.2225,51.2069,51.2069,4700.0
2010-10-25 12:15:00,65.83,65.86,65.77,65.77,5900.0,51.2069,51.2303,51.1603,51.1603,5900.0
2010-10-25 12:20:00,65.78,65.78,65.67,65.71,20100.0,51.168,51.168,51.0825,51.1136,20100.0
2010-10-25 12:25:00,65.71,65.75,65.7,65.74,4600.0,51.1136,51.1447,51.1058,51.1369,4600.0
2010-10-25 12:30:00,65.73,65.74,65.7,65.71,2100.0,51.1291,51.1369,51.1058,51.1136,2100.0
2010-10-25 12:35:00,65.71,65.75,65.71,65.75,2000.0,51.1136,51.1447,51.1136,51.1447,2000.0
2010-10-25 12:40:00,65.75,65.77,65.75,65.76,6500.0,51.1447,51.1603,51.1447,51.1525,6500.0
2010-10-25 12:45:00,65.77,65.77,65.75,65.77,2500.0,51.1603,51.1603,51.1447,51.1603,2500.0
2010-10-25 12:50:00,65.75,65.75,65.73,65.73,2200.0,51.1447,51.1447,51.1291,51.1291,2200.0
2010-10-25 12:55:00,65.73,65.76,65.73,65.73,1800.0,51.1291,51.1525,51.1291,51.1291,1800.0
2010-10-25 13:00:00,65.73,65.77,65.7,65.76,7400.0,51.1291,51.1603,51.1058,51.1525,7400.0
2010-10-25 13:05:00,65.77,65.78,65.76,65.77,1100.0,51.1603,51.168,51.1525,51.1603,1100.0
2010-10-25 13:10:00,65.79,65.79,65.78,65.78,1000.0,51.1758,51.1758,51.168,51.168,1000.0
2010-10-25 13:15:00,65.77,65.81,65.77,65.78,7200.0,51.1603,51.1914,51.1603,51.168,7200.0
2010-10-25 13:20:00,65.83,65.85,65.81,65.81,5600.0,51.2069,51.2225,51.1914,51.1914,5600.0
2010-10-25 13:25:00,65.83,65.88,65.82,65.86,7800.0,51.2069,51.2458,51.1991,51.2303,7800.0
2010-10-25 13:30:00,65.87,65.87,65.83,65.83,3200.0,51.238,51.238,51.2069,51.2069,3200.0
2010-10-25 13:35:00,65.83,65.85,65.83,65.85,2200.0,51.2069,51.2225,51.2069,51.2225,2200.0
2010-10-25 13:40:00,65.85,65.87,65.85,65.86,2500.0,51.2225,51.238,51.2225,51.2303,2500.0
2010-10-25 13:45:00,65.86,65.87,65.85,65.86,4300.0,51.2303,51.238,51.2225,51.2303,4300.0
2010-10-25 13:50:00,65.85,65.86,65.81,65.81,4900.0,51.2225,51.2303,51.1914,51.1914,4900.0
2010-10-25 13:55:00,65.82,65.83,65.78,65.82,3400.0,51.1991,51.2069,51.168,51.1991,3400.0
2010-10-25 14:00:00,65.82,65.83,65.82,65.82,1500.0,51.1991,51.2069,51.1991,51.1991,1500.0
2010-10-25 14:05:00,65.82,65.85,65.8,65.85,3500.0,51.1991,51.2225,51.1836,51.2225,3500.0
2010-10-25 14:10:00,65.87,65.87,65.83,65.83,4100.0,51.238,51.238,51.2069,51.2069,4100.0
2010-10-25 14:15:00,65.82,65.83,65.81,65.81,3500.0,51.1991,51.2069,51.1914,51.1914,3500.0
2010-10-25 14:20:00,65.84,65.87,65.84,65.85,5000.0,51.2147,51.238,51.2147,51.2225,5000.0
2010-10-25 14:25:00,65.86,65.87,65.84,65.85,9100.0,51.2303,51.238,51.2147,51.2225,9100.0
2010-10-25 14:30:00,65.83,65.89,65.81,65.82,19500.0,51.2069,51.2536,51.1914,51.1991,19500.0
2010-10-25 14:35:00,65.83,65.83,65.71,65.78,16600.0,51.2069,51.2069,51.1136,51.168,16600.0
2010-10-25 14:40:00,65.78,65.78,65.71,65.73,7900.0,51.168,51.168,51.1136,51.1291,7900.0
2010-10-25 14:45:00,65.74,65.78,65.73,65.74,5200.0,51.1369,51.168,51.1291,51.1369,5200.0
2010-10-25 14:50:00,65.75,65.82,65.75,65.8,8300.0,51.1447,51.1991,51.1447,51.1836,8300.0
2010-10-25 14:55:00,65.8,65.81,65.78,65.79,8700.0,51.1836,51.1914,51.168,51.1758,8700.0
2010-10-25 15:00:00,65.79,65.86,65.79,65.82,14800.0,51.1758,51.2303,51.1758,51.1991,14800.0
2010-10-25 15:05:00,65.84,65.86,65.83,65.83,2700.0,51.2147,51.2303,51.2069,51.2069,2700.0
2010-10-25 15:10:00,65.84,65.86,65.83,65.84,3900.0,51.2147,51.2303,51.2069,51.2147,3900.0
2010-10-25 15:15:00,65.84,65.85,65.84,65.85,700.0,51.2147,51.2225,51.2147,51.2225,700.0
2010-10-25 15:20:00,65.84,65.92,65.84,65.91,6700.0,51.2147,51.2769,51.2147,51.2692,6700.0
2010-10-25 15:25:00,65.92,65.97,65.92,65.95,29200.0,51.2769,51.3158,51.2769,51.3003,29200.0
2010-10-25 15:30:00,65.95,65.96,65.91,65.92,9200.0,51.3003,51.3081,51.2692,51.2769,9200.0
2010-10-25 15:35:00,65.91,65.91,65.79,65.79,12800.0,51.2692,51.2692,51.1758,51.1758,12800.0
2010-10-25 15:40:00,65.75,65.85,65.73,65.83,19200.0,51.1447,51.2225,51.1291,51.2069,19200.0
2010-10-25 15:45:00,65.81,65.81,65.62,65.7,36600.0,51.1914,51.1914,51.0436,51.1058,36600.0
2010-10-25 15:50:00,65.68,65.72,65.64,65.71,27300.0,51.0902,51.1214,51.0591,51.1136,27300.0
2010-10-25 15:55:00,65.71,65.71,65.62,65.64,17800.0,51.1136,51.1136,51.0436,51.0591,17800.0
2010-10-26 09:30:00,65.34,65.34,65.26,65.3,4700.0,50.8258,50.8258,50.7635,50.7947,4700.0
2010-10-26 09:35:00,65.3,65.3,65.18,65.29,5900.0,50.7947,50.7947,50.7013,50.7869,5900.0
2010-10-26 09:40:00,65.26,65.31,65.26,65.31,1200.0,50.7635,50.8024,50.7635,50.8024,1200.0
2010-10-26 09:45:00,65.28,65.36,65.23,65.36,7300.0,50.7791,50.8413,50.7402,50.8413,7300.0
2010-10-26 09:50:00,65.35,65.37,65.34,65.34,3300.0,50.8336,50.8491,50.8258,50.8258,3300.0
2010-10-26 09:55:00,65.33,65.37,65.33,65.35,5300.0,50.818,50.8491,50.818,50.8336,5300.0
2010-10-26 10:00:00,65.4,65.51,65.36,65.49,20500.0,50.8724,50.958,50.8413,50.9425,20500.0
2010-10-26 10:05:00,65.49,65.5,65.42,65.47,5800.0,50.9425,50.9502,50.888,50.9269,5800.0
2010-10-26 10:10:00,65.48,65.5,65.45,65.47,5200.0,50.9347,50.9502,50.9113,50.9269,5200.0
2010-10-26 10:15:00,65.5,65.6,65.5,65.6,9900.0,50.9502,51.028,50.9502,51.028,9900.0
2010-10-26 10:20:00,65.62,65.64,65.6,65.62,6700.0,51.0436,51.0591,51.028,51.0436,6700.0
2010-10-26 10:25:00,65.64,65.66,65.58,65.58,7400.0,51.0591,51.0747,51.0125,51.0125,7400.0
2010-10-26 10:30:00,65.61,65.61,65.6,65.6,600.0,51.0358,51.0358,51.028,51.028,600.0
2010-10-26 10:35:00,65.59,65.6,65.52,65.52,96200.0,51.0202,51.028,50.9658,50.9658,96200.0
2010-10-26 10:40:00,65.54,65.55,65.47,65.47,5200.0,50.9813,50.9891,50.9269,50.9269,5200.0
2010-10-26 10:45:00,65.51,65.53,65.5,65.52,4500.0,50.958,50.9736,50.9502,50.9658,4500.0
2010-10-26 10:50:00,65.52,65.56,65.52,65.54,1800.0,50.9658,50.9969,50.9658,50.9813,1800.0
2010-10-26 10:55:00,65.55,65.63,65.55,65.63,2200.0,50.9891,51.0514,50.9891,51.0514,2200.0
2010-10-26 11:00:00,65.62,65.7,65.59,65.6,7500.0,51.0436,51.1058,51.0202,51.028,7500.0
2010-10-26 11:05:00,65.6,65.61,65.5,65.5,6700.0,51.028,51.0358,50.9502,50.9502,6700.0
2010-10-26 11:10:00,65.49,65.54,65.49,65.51,1800.0,50.9425,50.9813,50.9425,50.958,1800.0
2010-10-26 11:15:00,65.53,65.57,65.53,65.57,1300.0,50.9736,51.0047,50.9736,51.0047,1300.0
2010-10-26 11:20:00,65.6,65.71,65.6,65.71,16200.0,51.028,51.1136,51.028,51.1136,16200.0
2010-10-26 11:25:00,65.69,65.69,65.67,65.67,4100.0,51.098,51.098,51.0825,51.0825,4100.0
2010-10-26 11:30:00,65.66,65.66,65.64,65.64,5900.0,51.0747,51.0747,51.0591,51.0591,5900.0
2010-10-26 11:35:00,65.62,65.65,65.62,65.63,2000.0,51.0436,51.0669,51.0436,51.0514,2000.0
2010-10-26 11:40:00,65.62,65.63,65.59,65.61,3300.0,51.0436,51.0514,51.0202,51.0358,3300.0
2010-10-26 11:45:00,65.61,65.65,65.61,65.63,1400.0,51.0358,51.0669,51.0358,51.0514,1400.0
2010-10-26 11:50:00,65.62,65.67,65.62,65.66,2600.0,51.0436,51.0825,51.0436,51.0747,2600.0
2010-10-26 11:55:00,65.67,65.67,65.65,65.67,800.0,51.0825,51.0825,51.0669,51.0825,800.0
2010-10-26 12:00:00,65.69,65.72,65.67,65.67,1800.0,51.098,51.1214,51.0825,51.0825,1800.0
2010-10-26 12:05:00,65.67,65.67,65.65,65.66,1300.0,51.0825,51.0825,51.0669,51.0747,1300.0
2010-10-26 12:10:00,65.66,65.73,65.66,65.72,5700.0,51.0747,51.1291,51.0747,51.1214,5700.0
2010-10-26 12:15:00,65.73,65.73,65.71,65.71,2400.0,51.1291,51.1291,51.1136,51.1136,2400.0
2010-10-26 12:20:00,65.72,65.72,65.69,65.71,2900.0,51.1214,51.1214,51.098,51.1136,2900.0
2010-10-26 12:25:00,65.72,65.72,65.68,65.68,4000.0,51.1214,51.1214,51.0902,51.0902,4000.0
2010-10-26 12:30:00,65.68,65.68,65.67,65.67,3100.0,51.0902,51.0902,51.0825,51.0825,3100.0
2010-10-26 12:35:00,65.67,65.69,65.67,65.67,4000.0,51.0825,51.098,51.0825,51.0825,4000.0
2010-10-26 12:40:00,65.68,65.69,65.63,65.63,9900.0,51.0902,51.098,51.0514,51.0514,9900.0
2010-10-26 12:45:00,65.62,65.63,65.61,65.63,900.0,51.0436,51.0514,51.0358,51.0514,900.0
2010-10-26 12:50:00,65.64,65.64,65.62,65.63,1600.0,51.0591,51.0591,51.0436,51.0514,1600.0
2010-10-26 12:55:00,65.64,65.65,65.63,65.65,3800.0,51.0591,51.0669,51.0514,51.0669,3800.0
2010-10-26 13:00:00,65.66,65.66,65.65,65.65,1900.0,51.0747,51.0747,51.0669,51.0669,1900.0
2010-10-26 13:05:00,65.66,65.69,65.65,65.69,3200.0,51.0747,51.098,51.0669,51.098,3200.0
2010-10-26 13:10:00,65.71,65.73,65.7,65.72,6000.0,51.1136,51.1291,51.1058,51.1214,6000.0
2010-10-26 13:15:00,65.74,65.74,65.69,65.69,3700.0,51.1369,51.1369,51.098,51.098,3700.0
2010-10-26 13:20:00,65.7,65.71,65.68,65.69,4200.0,51.1058,51.1136,51.0902,51.098,4200.0
2010-10-26 13:25:00,65.7,65.7,65.6,65.61,4400.0,51.1058,51.1058,51.028,51.0358,4400.0
2010-10-26 13:30:00,65.61,65.64,65.6,65.64,2800.0,51.0358,51.0591,51.028,51.0591,2800.0
2010-10-26 13:35:00,65.64,65.65,65.63,65.63,2500.0,51.0591,51.0669,51.0514,51.0514,2500.0
2010-10-26 13:40:00,65.62,65.68,65.62,65.68,3700.0,51.0436,51.0902,51.0436,51.0902,3700.0
2010-10-26 13:45:00,65.67,65.67,65.63,65.63,3300.0,51.0825,51.0825,51.0514,51.0514,3300.0
2010-10-26 13:50:00,65.64,65.64,65.54,65.54,6900.0,51.0591,51.0591,50.9813,50.9813,6900.0
2010-10-26 13:55:00,65.58,65.58,65.52,65.53,3300.0,51.0125,51.0125,50.9658,50.9736,3300.0
2010-10-26 14:00:00,65.52,65.57,65.51,65.53,10300.0,50.9658,51.0047,50.958,50.9736,10300.0
2010-10-26 14:05:00,65.53,65.55,65.46,65.47,18500.0,50.9736,50.9891,50.9191,50.9269,18500.0
2010-10-26 14:10:00,65.46,65.51,65.43,65.51,23700.0,50.9191,50.958,50.8958,50.958,23700.0
2010-10-26 14:15:00,65.5,65.54,65.49,65.54,5700.0,50.9502,50.9813,50.9425,50.9813,5700.0
2010-10-26 14:20:00,65.56,65.57,65.5,65.51,3800.0,50.9969,51.0047,50.9502,50.958,3800.0
2010-10-26 14:25:00,65.5,65.57,65.49,65.55,4500.0,50.9502,51.0047,50.9425,50.9891,4500.0
2010-10-26 14:30:00,65.55,65.56,65.51,65.52,24300.0,50.9891,50.9969,50.958,50.9658,24300.0
2010-10-26 14:35:00,65.51,65.61,65.51,65.6,8900.0,50.958,51.0358,50.958,51.028,8900.0
2010-10-26 14:40:00,65.59,65.59,65.56,65.56,4200.0,51.0202,51.0202,50.9969,50.9969,4200.0
2010-10-26 14:45:00,65.55,65.58,65.55,65.58,4700.0,50.9891,51.0125,50.9891,51.0125,4700.0
2010-10-26 14:50:00,65.58,65.59,65.58,65.58,1000.0,51.0125,51.0202,51.0125,51.0125,1000.0
2010-10-26 14:55:00,65.62,65.64,65.6,65.6,4700.0,51.0436,51.0591,51.028,51.028,4700.0
2010-10-26 15:00:00,65.6,65.62,65.6,65.62,3300.0,51.028,51.0436,51.028,51.0436,3300.0
2010-10-26 15:05:00,65.64,65.65,65.62,65.65,5700.0,51.0591,51.0669,51.0436,51.0669,5700.0
2010-10-26 15:10:00,65.66,65.69,65.64,65.65,10600.0,51.0747,51.098,51.0591,51.0669,10600.0
2010-10-26 15:15:00,65.63,65.73,65.63,65.73,55000.0,51.0514,51.1291,51.0514,51.1291,55000.0
2010-10-26 15:20:00,65.74,65.75,65.71,65.72,21800.0,51.1369,51.1447,51.1136,51.1214,21800.0
2010-10-26 15:25:00,65.71,65.74,65.67,65.69,15400.0,51.1136,51.1369,51.0825,51.098,15400.0
2010-10-26 15:30:00,65.67,65.7,65.65,65.7,17200.0,51.0825,51.1058,51.0669,51.1058,17200.0
2010-10-26 15:35:00,65.7,65.71,65.65,65.68,23300.0,51.1058,51.1136,51.0669,51.0902,23300.0
2010-10-26 15:40:00,65.68,65.68,65.65,65.65,3300.0,51.0902,51.0902,51.0669,51.0669,3300.0
2010-10-26 15:45:00,65.65,65.66,65.58,65.63,18100.0,51.0669,51.0747,51.0125,51.0514,18100.0
2010-10-26 15:50:00,65.62,65.65,65.61,65.63,7500.0,51.0436,51.0669,51.0358,51.0514,7500.0
2010-10-26 15:55:00,65.63,65.66,65.62,65.66,23000.0,51.0514,51.0747,51.0436,51.0747,23000.0
2010-10-27 09:30:00,65.2,65.26,65.16,65.26,20900.0,50.7169,50.7635,50.6858,50.7635,20900.0
2010-10-27 09:35:00,65.26,65.33,65.25,65.32,12200.0,50.7635,50.818,50.7558,50.8102,12200.0
2010-10-27 09:40:00,65.34,65.39,65.33,65.33,12300.0,50.8258,50.8647,50.818,50.818,12300.0
2010-10-27 09:45:00,65.33,65.35,65.25,65.35,14000.0,50.818,50.8336,50.7558,50.8336,14000.0
2010-10-27 09:50:00,65.35,65.39,65.33,65.35,11100.0,50.8336,50.8647,50.818,50.8336,11100.0
2010-10-27 09:55:00,65.35,65.4,65.35,65.4,13700.0,50.8336,50.8724,50.8336,50.8724,13700.0
2010-10-27 10:00:00,65.41,65.49,65.29,65.36,30100.0,50.8802,50.9425,50.7869,50.8413,30100.0
2010-10-27 10:05:00,65.34,65.37,65.25,65.3,26300.0,50.8258,50.8491,50.7558,50.7947,26300.0
2010-10-27 10:10:00,65.29,65.37,65.28,65.32,19100.0,50.7869,50.8491,50.7791,50.8102,19100.0
2010-10-27 10:15:00,65.34,65.38,65.27,65.28,10000.0,50.8258,50.8569,50.7713,50.7791,10000.0
2010-10-27 10:20:00,65.28,65.28,65.13,65.13,19700.0,50.7791,50.7791,50.6624,50.6624,19700.0
2010-10-27 10:25:00,65.13,65.16,65.07,65.1,59400.0,50.6624,50.6858,50.6157,50.6391,59400.0
2010-10-27 10:30:00,65.11,65.19,65.07,65.17,15500.0,50.6469,50.7091,50.6157,50.6935,15500.0
2010-10-27 10:35:00,65.18,65.18,65.13,65.17,44900.0,50.7013,50.7013,50.6624,50.6935,44900.0
2010-10-27 10:40:00,65.18,65.2,65.15,65.18,6000.0,50.7013,50.7169,50.678,50.7013,6000.0
2010-10-27 10:45:00,65.2,65.2,65.13,65.15,20000.0,50.7169,50.7169,50.6624,50.678,20000.0
2010-10-27 10:50:00,65.16,65.18,65.07,65.16,33100.0,50.6858,50.7013,50.6157,50.6858,33100.0
2010-10-27 10:55:00,65.16,65.16,65.02,65.02,11100.0,50.6858,50.6858,50.5769,50.5769,11100.0
2010-10-27 11:00:00,65.02,65.04,64.97,65.01,13800.0,50.5769,50.5924,50.538,50.5691,13800.0
2010-10-27 11:05:00,65.01,65.01,64.92,64.97,10500.0,50.5691,50.5691,50.4991,50.538,10500.0
2010-10-27 11:10:00,64.97,64.99,64.93,64.99,6900.0,50.538,50.5535,50.5068,50.5535,6900.0
2010-10-27 11:15:00,64.98,65.02,64.97,65.01,17200.0,50.5457,50.5769,50.538,50.5691,17200.0
2010-10-27 11:20:00,65.01,65.04,65.0,65.01,2800.0,50.5691,50.5924,50.5613,50.5691,2800.0
2010-10-27 11:25:00,65.01,65.01,64.97,64.98,7800.0,50.5691,50.5691,50.538,50.5457,7800.0
2010-10-27 11:30:00,64.99,65.02,64.99,65.01,2500.0,50.5535,50.5769,50.5535,50.5691,2500.0
2010-10-27 11:35:00,65.01,65.11,65.01,65.11,1500.0,50.5691,50.6469,50.5691,50.6469,1500.0
2010-10-27 11:40:00,65.11,65.13,65.11,65.12,3900.0,50.6469,50.6624,50.6469,50.6546,3900.0
2010-10-27 11:45:00,65.12,65.12,65.1,65.11,900.0,50.6546,50.6546,50.6391,50.6469,900.0
2010-10-27 11:50:00,65.12,65.17,65.12,65.15,11300.0,50.6546,50.6935,50.6546,50.678,11300.0
2010-10-27 11:55:00,65.14,65.14,65.11,65.12,12100.0,50.6702,50.6702,50.6469,50.6546,12100.0
2010-10-27 12:00:00,65.13,65.14,65.1,65.1,5600.0,50.6624,50.6702,50.6391,50.6391,5600.0
2010-10-27 12:05:00,65.09,65.1,65.07,65.08,2300.0,50.6313,50.6391,50.6157,50.6235,2300.0
2010-10-27 12:10:00,65.09,65.1,65.09,65.1,500.0,50.6313,50.6391,50.6313,50.6391,500.0
2010-10-27 12:15:00,65.13,65.13,65.06,65.06,6600.0,50.6624,50.6624,50.608,50.608,6600.0
2010-10-27 12:20:00,65.07,65.07,65.03,65.06,12300.0,50.6157,50.6157,50.5846,50.608,12300.0
2010-10-27 12:25:00,65.07,65.08,65.06,65.06,8500.0,50.6157,50.6235,50.608,50.608,8500.0
2010-10-27 12:30:00,65.08,65.1,65.05,65.06,7000.0,50.6235,50.6391,50.6002,50.608,7000.0
2010-10-27 12:35:00,65.08,65.08,65.03,65.03,25500.0,50.6235,50.6235,50.5846,50.5846,25500.0
2010-10-27 12:40:00,65.04,65.04,64.99,64.99,4500.0,50.5924,50.5924,50.5535,50.5535,4500.0
2010-10-27 12:45:00,64.99,65.04,64.98,65.03,14000.0,50.5535,50.5924,50.5457,50.5846,14000.0
2010-10-27 12:50:00,65.04,65.05,65.04,65.04,4400.0,50.5924,50.6002,50.5924,50.5924,4400.0
2010-10-27 12:55:00,65.04,65.04,65.03,65.04,2100.0,50.5924,50.5924,50.5846,50.5924,2100.0
2010-10-27 13:00:00,65.04,65.09,65.04,65.07,1600.0,50.5924,50.6313,50.5924,50.6157,1600.0
2010-10-27 13:05:00,65.07,65.09,65.07,65.07,900.0,50.6157,50.6313,50.6157,50.6157,900.0
2010-10-27 13:10:00,65.05,65.06,64.98,64.98,5000.0,50.6002,50.608,50.5457,50.5457,5000.0
2010-10-27 13:15:00,64.97,64.97,64.92,64.97,5800.0,50.538,50.538,50.4991,50.538,5800.0
2010-10-27 13:20:00,64.96,65.0,64.93,64.99,2500.0,50.5302,50.5613,50.5068,50.5535,2500.0
2010-10-27 13:25:00,65.0,65.06,64.95,65.05,3300.0,50.5613,50.608,50.5224,50.6002,3300.0
2010-10-27 13:30:00,65.04,65.04,65.0,65.01,3200.0,50.5924,50.5924,50.5613,50.5691,3200.0
2010-10-27 13:35:00,65.02,65.03,65.01,65.03,10300.0,50.5769,50.5846,50.5691,50.5846,10300.0
2010-10-27 13:40:00,65.03,65.08,65.03,65.08,1600.0,50.5846,50.6235,50.5846,50.6235,1600.0
2010-10-27 13:45:00,65.08,65.1,65.07,65.1,6300.0,50.6235,50.6391,50.6157,50.6391,6300.0
2010-10-27 13:50:00,65.11,65.11,65.05,65.05,1200.0,50.6469,50.6469,50.6002,50.6002,1200.0
2010-10-27 13:55:00,65.08,65.16,65.08,65.16,3300.0,50.6235,50.6858,50.6235,50.6858,3300.0
2010-10-27 14:00:00,65.16,65.18,65.15,65.17,4000.0,50.6858,50.7013,50.678,50.6935,4000.0
2010-10-27 14:05:00,65.17,65.2,65.16,65.19,9800.0,50.6935,50.7169,50.6858,50.7091,9800.0
2010-10-27 14:10:00,65.2,65.21,65.19,65.19,18200.0,50.7169,50.7247,50.7091,50.7091,18200.0
2010-10-27 14:15:00,65.19,65.22,65.17,65.17,14900.0,50.7091,50.7324,50.6935,50.6935,14900.0
2010-10-27 14:20:00,65.16,65.17,65.12,65.16,5300.0,50.6858,50.6935,50.6546,50.6858,5300.0
2010-10-27 14:25:00,65.16,65.18,65.14,65.14,5800.0,50.6858,50.7013,50.6702,50.6702,5800.0
2010-10-27 14:30:00,65.14,65.16,65.12,65.16,2900.0,50.6702,50.6858,50.6546,50.6858,2900.0
2010-10-27 14:35:00,65.16,65.25,65.11,65.24,16900.0,50.6858,50.7558,50.6469,50.748,16900.0
2010-10-27 14:40:00,65.26,65.31,65.26,65.3,58900.0,50.7635,50.8024,50.7635,50.7947,58900.0
2010-10-27 14:45:00,65.3,65.34,65.27,65.27,9200.0,50.7947,50.8258,50.7713,50.7713,9200.0
2010-10-27 14:50:00,65.28,65.3,65.26,65.3,11400.0,50.7791,50.7947,50.7635,50.7947,11400.0
2010-10-27 14:55:00,65.3,65.34,65.27,65.28,13900.0,50.7947,50.8258,50.7713,50.7791,13900.0
2010-10-27 15:00:00,65.29,65.31,65.26,65.26,6300.0,50.7869,50.8024,50.7635,50.7635,6300.0
2010-10-27 15:05:00,65.26,65.33,65.26,65.29,9000.0,50.7635,50.818,50.7635,50.7869,9000.0
2010-10-27 15:10:00,65.29,65.29,65.24,65.24,8600.0,50.7869,50.7869,50.748,50.748,8600.0
2010-10-27 15:15:00,65.24,65.27,65.22,65.25,19400.0,50.748,50.7713,50.7324,50.7558,19400.0
2010-10-27 15:20:00,65.24,65.33,65.22,65.32,23400.0,50.748,50.818,50.7324,50.8102,23400.0
2010-10-27 15:25:00,65.33,65.38,65.3,65.31,74400.0,50.818,50.8569,50.7947,50.8024,74400.0
2010-10-27 15:30:00,65.32,65.38,65.31,65.38,18100.0,50.8102,50.8569,50.8024,50.8569,18100.0
2010-10-27 15:35:00,65.39,65.43,65.39,65.42,16700.0,50.8647,50.8958,50.8647,50.888,16700.0
2010-10-27 15:40:00,65.43,65.45,65.39,65.42,20400.0,50.8958,50.9113,50.8647,50.888,20400.0
2010-10-27 15:45:00,65.41,65.46,65.37,65.4,25200.0,50.8802,50.9191,50.8491,50.8724,25200.0
2010-10-27 15:50:00,65.42,65.53,65.42,65.52,29000.0,50.888,50.9736,50.888,50.9658,29000.0
2010-10-27 15:55:00,65.51,65.58,65.5,65.52,43100.0,50.958,51.0125,50.9502,50.9658,43100.0
2010-10-28 09:30:00,65.89,65.91,65.82,65.91,15900.0,51.2536,51.2692,51.1991,51.2692,15900.0
2010-10-28 09:35:00,65.9,65.93,65.83,65.92,19700.0,51.2614,51.2847,51.2069,51.2769,19700.0
2010-10-28 09:40:00,65.91,65.91,65.78,65.8,6800.0,51.2692,51.2692,51.168,51.1836,6800.0
2010-10-28 09:45:00,65.8,65.83,65.75,65.75,6000.0,51.1836,51.2069,51.1447,51.1447,6000.0
2010-10-28 09:50:00,65.72,65.79,65.71,65.79,7900.0,51.1214,51.1758,51.1136,51.1758,7900.0
2010-10-28 09:55:00,65.79,65.81,65.73,65.74,22600.0,51.1758,51.1914,51.1291,51.1369,22600.0
2010-10-28 10:00:00,65.75,65.81,65.75,65.76,5600.0,51.1447,51.1914,51.1447,51.1525,5600.0
2010-10-28 10:05:00,65.77,65.79,65.7,65.78,14100.0,51.1603,51.1758,51.1058,51.168,14100.0
2010-10-28 10:10:00,65.74,65.77,65.67,65.69,8500.0,51.1369,51.1603,51.0825,51.098,8500.0
2010-10-28 10:15:00,65.67,65.68,65.54,65.58,27200.0,51.0825,51.0902,50.9813,51.0125,27200.0
2010-10-28 10:20:00,65.56,65.57,65.52,65.52,11800.0,50.9969,51.0047,50.9658,50.9658,11800.0
2010-10-28 10:25:00,65.52,65.52,65.39,65.42,6100.0,50.9658,50.9658,50.8647,50.888,6100.0
2010-10-28 10:30:00,65.4,65.42,65.36,65.41,18200.0,50.8724,50.888,50.8413,50.8802,18200.0
2010-10-28 10:35:00,65.42,65.44,65.33,65.37,62000.0,50.888,50.9036,50.818,50.8491,62000.0
2010-10-28 10:40:00,65.37,65.4,65.37,65.4,9200.0,50.8491,50.8724,50.8491,50.8724,9200.0
2010-10-28 10:45:00,65.41,65.43,65.36,65.43,25600.0,50.8802,50.8958,50.8413,50.8958,25600.0
2010-10-28 10:50:00,65.46,65.47,65.44,65.45,36700.0,50.9191,50.9269,50.9036,50.9113,36700.0
2010-10-28 10:55:00,65.44,65.46,65.41,65.45,11400.0,50.9036,50.9191,50.8802,50.9113,11400.0
2010-10-28 11:00:00,65.43,65.5,65.42,65.47,8000.0,50.8958,50.9502,50.888,50.9269,8000.0
2010-10-28 11:05:00,65.47,65.5,65.44,65.5,113600.0,50.9269,50.9502,50.9036,50.9502,113600.0
2010-10-28 11:10:00,65.54,65.56,65.53,65.53,3200.0,50.9813,50.9969,50.9736,50.9736,3200.0
2010-10-28 11:15:00,65.52,65.54,65.49,65.53,4800.0,50.9658,50.9813,50.9425,50.9736,4800.0
2010-10-28 11:20:00,65.51,65.58,65.49,65.58,7600.0,50.958,51.0125,50.9425,51.0125,7600.0
2010-10-28 11:25:00,65.58,65.59,65.55,65.56,13700.0,51.0125,51.0202,50.9891,50.9969,13700.0
2010-10-28 11:30:00,65.55,65.55,65.48,65.51,10500.0,50.9891,50.9891,50.9347,50.958,10500.0
2010-10-28 11:35:00,65.5,65.54,65.5,65.51,3600.0,50.9502,50.9813,50.9502,50.958,3600.0
2010-10-28 11:40:00,65.5,65.52,65.48,65.52,14200.0,50.9502,50.9658,50.9347,50.9658,14200.0
2010-10-28 11:45:00,65.53,65.53,65.45,65.45,17000.0,50.9736,50.9736,50.9113,50.9113,17000.0
2010-10-28 11:50:00,65.47,65.47,65.44,65.45,12100.0,50.9269,50.9269,50.9036,50.9113,12100.0
2010-10-28 11:55:00,65.45,65.45,65.37,65.37,8600.0,50.9113,50.9113,50.8491,50.8491,8600.0
2010-10-28 12:00:00,65.37,65.37,65.26,65.31,74700.0,50.8491,50.8491,50.7635,50.8024,74700.0
2010-10-28 12:05:00,65.3,65.35,65.3,65.32,10600.0,50.7947,50.8336,50.7947,50.8102,10600.0
2010-10-28 12:10:00,65.33,65.36,65.28,65.28,12200.0,50.818,50.8413,50.7791,50.7791,12200.0
2010-10-28 12:15:00,65.29,65.35,65.29,65.35,4600.0,50.7869,50.8336,50.7869,50.8336,4600.0
2010-10-28 12:20:00,65.35,65.35,65.31,65.31,3200.0,50.8336,50.8336,50.8024,50.8024,3200.0
2010-10-28 12:25:00,65.31,65.31,65.25,65.25,14400.0,50.8024,50.8024,50.7558,50.7558,14400.0
2010-10-28 12:30:00,65.24,65.29,65.22,65.29,17100.0,50.748,50.7869,50.7324,50.7869,17100.0
2010-10-28 12:35:00,65.29,65.29,65.25,65.25,2900.0,50.7869,50.7869,50.7558,50.7558,2900.0
2010-10-28 12:40:00,65.29,65.31,65.29,65.31,2500.0,50.7869,50.8024,50.7869,50.8024,2500.0
2010-10-28 12:45:00,65.32,65.33,65.26,65.29,2300.0,50.8102,50.818,50.7635,50.7869,2300.0
2010-10-28 12:50:00,65.3,65.34,65.3,65.33,3200.0,50.7947,50.8258,50.7947,50.818,3200.0
2010-10-28 12:55:00,65.31,65.33,65.27,65.27,16300.0,50.8024,50.818,50.7713,50.7713,16300.0
2010-10-28 13:00:00,65.26,65.32,65.24,65.32,5700.0,50.7635,50.8102,50.748,50.8102,5700.0
2010-10-28 13:05:00,65.33,65.4,65.33,65.37,8700.0,50.818,50.8724,50.818,50.8491,8700.0
2010-10-28 13:10:00,65.41,65.47,65.41,65.47,9400.0,50.8802,50.9269,50.8802,50.9269,9400.0
2010-10-28 13:15:00,65.51,65.59,65.5,65.5,34000.0,50.958,51.0202,50.9502,50.9502,34000.0
2010-10-28 13:20:00,65.51,65.52,65.42,65.42,15100.0,50.958,50.9658,50.888,50.888,15100.0
2010-10-28 13:25:00,65.42,65.44,65.39,65.42,6600.0,50.888,50.9036,50.8647,50.888,6600.0
2010-10-28 13:30:00,65.43,65.44,65.41,65.41,4000.0,50.8958,50.9036,50.8802,50.8802,4000.0
2010-10-28 13:35:00,65.4,65.48,65.39,65.46,17200.0,50.8724,50.9347,50.8647,50.9191,17200.0
2010-10-28 13:40:00,65.46,65.46,65.4,65.43,4500.0,50.9191,50.9191,50.8724,50.8958,4500.0
2010-10-28 13:45:00,65.42,65.42,65.35,65.38,7200.0,50.888,50.888,50.8336,50.8569,7200.0
2010-10-28 13:50:00,65.4,65.45,65.39,65.45,2900.0,50.8724,50.9113,50.8647,50.9113,2900.0
2010-10-28 13:55:00,65.46,65.47,65.41,65.41,2400.0,50.9191,50.9269,50.8802,50.8802,2400.0
2010-10-28 14:00:00,65.42,65.45,65.42,65.42,3900.0,50.888,50.9113,50.888,50.888,3900.0
2010-10-28 14:05:00,65.44,65.5,65.44,65.5,6400.0,50.9036,50.9502,50.9036,50.9502,6400.0
2010-10-28 14:10:00,65.49,65.53,65.49,65.51,6300.0,50.9425,50.9736,50.9425,50.958,6300.0
2010-10-28 14:15:00,65.51,65.51,65.44,65.45,29900.0,50.958,50.958,50.9036,50.9113,29900.0
2010-10-28 14:20:00,65.45,65.48,65.41,65.48,6400.0,50.9113,50.9347,50.8802,50.9347,6400.0
2010-10-28 14:25:00,65.51,65.52,65.43,65.48,28800.0,50.958,50.9658,50.8958,50.9347,28800.0
2010-10-28 14:30:00,65.46,65.53,65.46,65.49,18900.0,50.9191,50.9736,50.9191,50.9425,18900.0
2010-10-28 14:35:00,65.49,65.51,65.49,65.49,600.0,50.9425,50.958,50.9425,50.9425,600.0
2010-10-28 14:40:00,65.48,65.51,65.46,65.51,4500.0,50.9347,50.958,50.9191,50.958,4500.0
2010-10-28 14:45:00,65.51,65.54,65.46,65.52,27300.0,50.958,50.9813,50.9191,50.9658,27300.0
2010-10-28 14:50:00,65.52,65.53,65.51,65.51,1900.0,50.9658,50.9736,50.958,50.958,1900.0
2010-10-28 14:55:00,65.51,65.53,65.51,65.51,2500.0,50.958,50.9736,50.958,50.958,2500.0
2010-10-28 15:00:00,65.52,65.54,65.48,65.53,4700.0,50.9658,50.9813,50.9347,50.9736,4700.0
2010-10-28 15:05:00,65.54,65.59,65.54,65.57,7600.0,50.9813,51.0202,50.9813,51.0047,7600.0
2010-10-28 15:10:00,65.56,65.58,65.53,65.54,9200.0,50.9969,51.0125,50.9736,50.9813,9200.0
2010-10-28 15:15:00,65.53,65.53,65.46,65.5,1000.0,50.9736,50.9736,50.9191,50.9502,1000.0
2010-10-28 15:20:00,65.45,65.48,65.43,65.43,2300.0,50.9113,50.9347,50.8958,50.8958,2300.0
2010-10-28 15:25:00,65.41,65.49,65.41,65.49,14100.0,50.8802,50.9425,50.8802,50.9425,14100.0
2010-10-28 15:30:00,65.49,65.57,65.47,65.57,6200.0,50.9425,51.0047,50.9269,51.0047,6200.0
2010-10-28 15:35:00,65.56,65.65,65.55,65.62,18800.0,50.9969,51.0669,50.9891,51.0436,18800.0
2010-10-28 15:40:00,65.63,65.65,65.61,65.62,5500.0,51.0514,51.0669,51.0358,51.0436,5500.0
2010-10-28 15:45:00,65.62,65.67,65.58,65.65,48300.0,51.0436,51.0825,51.0125,51.0669,48300.0
2010-10-28 15:50:00,65.66,65.66,65.58,65.58,13800.0,51.0747,51.0747,51.0125,51.0125,13800.0
2010-10-28 15:55:00,65.58,65.6,65.54,65.55,40100.0,51.0125,51.028,50.9813,50.9891,40100.0
2010-10-29 09:30:00,65.44,65.49,65.41,65.47,20600.0,50.9036,50.9425,50.8802,50.9269,20600.0
2010-10-29 09:35:00,65.47,65.53,65.44,65.45,4900.0,50.9269,50.9736,50.9036,50.9113,4900.0
2010-10-29 09:40:00,65.46,65.59,65.45,65.57,33700.0,50.9191,51.0202,50.9113,51.0047,33700.0
2010-10-29 09:45:00,65.59,65.59,65.5,65.56,15700.0,51.0202,51.0202,50.9502,50.9969,15700.0
2010-10-29 09:50:00,65.55,65.55,65.51,65.52,3800.0,50.9891,50.9891,50.958,50.9658,3800.0
2010-10-29 09:55:00,65.48,65.49,65.4,65.43,31200.0,50.9347,50.9425,50.8724,50.8958,31200.0
2010-10-29 10:00:00,65.41,65.5,65.38,65.5,20200.0,50.8802,50.9502,50.8569,50.9502,20200.0
2010-10-29 10:05:00,65.54,65.66,65.54,65.64,13000.0,50.9813,51.0747,50.9813,51.0591,13000.0
2010-10-29 10:10:00,65.64,65.65,65.59,65.61,9600.0,51.0591,51.0669,51.0202,51.0358,9600.0
2010-10-29 10:15:00,65.62,65.66,65.6,65.6,6300.0,51.0436,51.0747,51.028,51.028,6300.0
2010-10-29 10:20:00,65.61,65.61,65.59,65.61,3800.0,51.0358,51.0358,51.0202,51.0358,3800.0
2010-10-29 10:25:00,65.64,65.69,65.61,65.61,25100.0,51.0591,51.098,51.0358,51.0358,25100.0
2010-10-29 10:30:00,65.62,65.62,65.56,65.56,6700.0,51.0436,51.0436,50.9969,50.9969,6700.0
2010-10-29 10:35:00,65.58,65.6,65.56,65.57,7300.0,51.0125,51.028,50.9969,51.0047,7300.0
2010-10-29 10:40:00,65.55,65.58,65.5,65.5,5600.0,50.9891,51.0125,50.9502,50.9502,5600.0
2010-10-29 10:45:00,65.49,65.53,65.46,65.51,12000.0,50.9425,50.9736,50.9191,50.958,12000.0
2010-10-29 10:50:00,65.53,65.54,65.47,65.52,23600.0,50.9736,50.9813,50.9269,50.9658,23600.0
2010-10-29 10:55:00,65.52,65.58,65.52,65.56,11500.0,50.9658,51.0125,50.9658,50.9969,11500.0
2010-10-29 11:00:00,65.59,65.59,65.56,65.56,4900.0,51.0202,51.0202,50.9969,50.9969,4900.0
2010-10-29 11:05:00,65.55,65.64,65.55,65.64,9200.0,50.9891,51.0591,50.9891,51.0591,9200.0
2010-10-29 11:10:00,65.64,65.64,65.59,65.59,4600.0,51.0591,51.0591,51.0202,51.0202,4600.0
2010-10-29 11:15:00,65.58,65.59,65.53,65.59,4900.0,51.0125,51.0202,50.9736,51.0202,4900.0
2010-10-29 11:20:00,65.59,65.6,65.54,65.54,8600.0,51.0202,51.028,50.9813,50.9813,8600.0
2010-10-29 11:25:00,65.55,65.61,65.55,65.56,17400.0,50.9891,51.0358,50.9891,50.9969,17400.0
2010-10-29 11:30:00,65.54,65.55,65.41,65.43,73200.0,50.9813,50.9891,50.8802,50.8958,73200.0
2010-10-29 11:35:00,65.41,65.5,65.39,65.49,12400.0,50.8802,50.9502,50.8647,50.9425,12400.0
2010-10-29 11:40:00,65.48,65.53,65.46,65.46,42300.0,50.9347,50.9736,50.9191,50.9191,42300.0
2010-10-29 11:45:00,65.45,65.45,65.37,65.42,18500.0,50.9113,50.9113,50.8491,50.888,18500.0
2010-10-29 11:50:00,65.41,65.45,65.38,65.45,4800.0,50.8802,50.9113,50.8569,50.9113,4800.0
2010-10-29 11:55:00,65.45,65.5,65.44,65.48,5100.0,50.9113,50.9502,50.9036,50.9347,5100.0
2010-10-29 12:00:00,65.51,65.53,65.49,65.53,6100.0,50.958,50.9736,50.9425,50.9736,6100.0
2010-10-29 12:05:00,65.54,65.55,65.51,65.51,3900.0,50.9813,50.9891,50.958,50.958,3900.0
2010-10-29 12:10:00,65.51,65.54,65.49,65.53,3600.0,50.958,50.9813,50.9425,50.9736,3600.0
2010-10-29 12:15:00,65.53,65.58,65.53,65.58,6000.0,50.9736,51.0125,50.9736,51.0125,6000.0
2010-10-29 12:20:00,65.58,65.58,65.57,65.57,3100.0,51.0125,51.0125,51.0047,51.0047,3100.0
2010-10-29 12:25:00,65.57,65.59,65.56,65.58,12600.0,51.0047,51.0202,50.9969,51.0125,12600.0
2010-10-29 12:30:00,65.6,65.61,65.58,65.6,7000.0,51.028,51.0358,51.0125,51.028,7000.0
2010-10-29 12:35:00,65.62,65.63,65.61,65.61,4500.0,51.0436,51.0514,51.0358,51.0358,4500.0
2010-10-29 12:40:00,65.6,65.62,65.59,65.59,900.0,51.028,51.0436,51.0202,51.0202,900.0
2010-10-29 12:45:00,65.59,65.59,65.55,65.59,5800.0,51.0202,51.0202,50.9891,51.0202,5800.0
2010-10-29 12:50:00,65.59,65.61,65.59,65.61,1000.0,51.0202,51.0358,51.0202,51.0358,1000.0
2010-10-29 12:55:00,65.62,65.62,65.62,65.62,100.0,51.0436,51.0436,51.0436,51.0436,100.0
2010-10-29 13:00:00,65.61,65.61,65.57,65.59,4200.0,51.0358,51.0358,51.0047,51.0202,4200.0
2010-10-29 13:05:00,65.59,65.59,65.58,65.58,2400.0,51.0202,51.0202,51.0125,51.0125,2400.0
2010-10-29 13:10:00,65.59,65.59,65.56,65.57,4000.0,51.0202,51.0202,50.9969,51.0047,4000.0
2010-10-29 13:15:00,65.57,65.57,65.53,65.57,4600.0,51.0047,51.0047,50.9736,51.0047,4600.0
2010-10-29 13:20:00,65.58,65.62,65.58,65.61,2600.0,51.0125,51.0436,51.0125,51.0358,2600.0
2010-10-29 13:25:00,65.61,65.61,65.61,65.61,0.0,51.0358,51.0358,51.0358,51.0358,0.0
2010-10-29 13:30:00,65.63,65.64,65.61,65.61,1700.0,51.0514,51.0591,51.0358,51.0358,1700.0
2010-10-29 13:35:00,65.62,65.62,65.59,65.59,2600.0,51.0436,51.0436,51.0202,51.0202,2600.0
2010-10-29 13:40:00,65.6,65.61,65.58,65.61,2300.0,51.028,51.0358,51.0125,51.0358,2300.0
2010-10-29 13:45:00,65.62,65.63,65.6,65.62,3700.0,51.0436,51.0514,51.028,51.0436,3700.0
2010-10-29 13:50:00,65.64,65.67,65.64,65.67,3900.0,51.0591,51.0825,51.0591,51.0825,3900.0
2010-10-29 13:55:00,65.66,65.68,65.66,65.68,1900.0,51.0747,51.0902,51.0747,51.0902,1900.0
2010-10-29 14:00:00,65.67,65.69,65.65,65.65,7400.0,51.0825,51.098,51.0669,51.0669,7400.0
2010-10-29 14:05:00,65.65,65.68,65.65,65.68,2400.0,51.0669,51.0902,51.0669,51.0902,2400.0
2010-10-29 14:10:00,65.67,65.68,65.67,65.68,600.0,51.0825,51.0902,51.0825,51.0902,600.0
2010-10-29 14:15:00,65.67,65.67,65.65,65.66,1800.0,51.0825,51.0825,51.0669,51.0747,1800.0
2010-10-29 14:20:00,65.7,65.7,65.64,65.64,20500.0,51.1058,51.1058,51.0591,51.0591,20500.0
2010-10-29 14:25:00,65.65,65.66,65.63,65.63,3500.0,51.0669,51.0747,51.0514,51.0514,3500.0
2010-10-29 14:30:00,65.61,65.62,65.6,65.6,3200.0,51.0358,51.0436,51.028,51.028,3200.0
2010-10-29 14:35:00,65.59,65.6,65.59,65.59,2900.0,51.0202,51.028,51.0202,51.0202,2900.0
2010-10-29 14:40:00,65.59,65.62,65.59,65.62,1800.0,51.0202,51.0436,51.0202,51.0436,1800.0
2010-10-29 14:45:00,65.6,65.6,65.59,65.59,5100.0,51.028,51.028,51.0202,51.0202,5100.0
2010-10-29 14:50:00,65.59,65.59,65.57,65.58,2500.0,51.0202,51.0202,51.0047,51.0125,2500.0
2010-10-29 14:55:00,65.59,65.59,65.55,65.55,6500.0,51.0202,51.0202,50.9891,50.9891,6500.0
2010-10-29 15:00:00,65.54,65.57,65.52,65.57,9800.0,50.9813,51.0047,50.9658,51.0047,9800.0
2010-10-29 15:05:00,65.56,65.56,65.54,65.55,7700.0,50.9969,50.9969,50.9813,50.9891,7700.0
2010-10-29 15:10:00,65.54,65.56,65.52,65.56,5900.0,50.9813,50.9969,50.9658,50.9969,5900.0
2010-10-29 15:15:00,65.57,65.58,65.56,65.56,5000.0,51.0047,51.0125,50.9969,50.9969,5000.0
2010-10-29 15:20:00,65.56,65.59,65.53,65.59,12300.0,50.9969,51.0202,50.9736,51.0202,12300.0
2010-10-29 15:25:00,65.6,65.63,65.6,65.63,26900.0,51.028,51.0514,51.028,51.0514,26900.0
2010-10-29 15:30:00,65.64,65.64,65.63,65.63,900.0,51.0591,51.0591,51.0514,51.0514,900.0
2010-10-29 15:35:00,65.64,65.7,65.64,65.7,8000.0,51.0591,51.1058,51.0591,51.1058,8000.0
2010-10-29 15:40:00,65.69,65.72,65.69,65.72,3200.0,51.098,51.1214,51.098,51.1214,3200.0
2010-10-29 15:45:00,65.7,65.7,65.65,65.65,20700.0,51.1058,51.1058,51.0669,51.0669,20700.0
2010-10-29 15:50:00,65.65,65.65,65.6,65.63,1189100.0,51.0669,51.0669,51.028,51.0514,1189100.0
2010-10-29 15:55:00,65.62,65.64,65.59,65.59,98900.0,51.0436,51.0591,51.0202,51.0202,98900.0
2010-11-01 09:30:00,65.94,65.98,65.94,65.94,18100.0,51.2925,51.3236,51.2925,51.2925,18100.0
2010-11-01 09:35:00,65.94,66.0,65.91,66.0,9700.0,51.2925,51.3392,51.2692,51.3392,9700.0
2010-11-01 09:40:00,66.02,66.08,66.02,66.06,30400.0,51.3547,51.4014,51.3547,51.3858,30400.0
2010-11-01 09:45:00,66.07,66.1,66.07,66.1,2300.0,51.3936,51.417,51.3936,51.417,2300.0
2010-11-01 09:50:00,66.1,66.11,66.08,66.08,2200.0,51.417,51.4247,51.4014,51.4014,2200.0
2010-11-01 09:55:00,66.04,66.04,66.04,66.04,2200.0,51.3703,51.3703,51.3703,51.3703,2200.0
2010-11-01 10:00:00,66.06,66.23,66.06,66.23,80400.0,51.3858,51.5181,51.3858,51.5181,80400.0
2010-11-01 10:05:00,66.24,66.29,66.22,66.22,7300.0,51.5259,51.5647,51.5103,51.5103,7300.0
2010-11-01 10:10:00,66.17,66.21,66.17,66.21,13400.0,51.4714,51.5025,51.4714,51.5025,13400.0
2010-11-01 10:15:00,66.21,66.24,66.21,66.22,3400.0,51.5025,51.5259,51.5025,51.5103,3400.0
2010-11-01 10:20:00,66.2,66.2,66.16,66.2,12300.0,51.4947,51.4947,51.4636,51.4947,12300.0
2010-11-01 10:25:00,66.17,66.18,66.13,66.17,3800.0,51.4714,51.4792,51.4403,51.4714,3800.0
2010-11-01 10:30:00,66.18,66.18,66.11,66.11,2300.0,51.4792,51.4792,51.4247,51.4247,2300.0
2010-11-01 10:35:00,66.07,66.11,66.06,66.08,3400.0,51.3936,51.4247,51.3858,51.4014,3400.0
2010-11-01 10:40:00,66.1,66.12,66.09,66.12,600.0,51.417,51.4325,51.4092,51.4325,600.0
2010-11-01 10:45:00,66.12,66.15,66.11,66.15,2100.0,51.4325,51.4558,51.4247,51.4558,2100.0
2010-11-01 10:50:00,66.17,66.19,66.11,66.11,19300.0,51.4714,51.487,51.4247,51.4247,19300.0
2010-11-01 10:55:00,66.1,66.1,66.06,66.08,2900.0,51.417,51.417,51.3858,51.4014,2900.0
2010-11-01 11:00:00,66.07,66.07,65.95,65.95,4200.0,51.3936,51.3936,51.3003,51.3003,4200.0
2010-11-01 11:05:00,65.96,65.98,65.94,65.97,2700.0,51.3081,51.3236,51.2925,51.3158,2700.0
2010-11-01 11:10:00,65.98,66.02,65.98,66.0,4000.0,51.3236,51.3547,51.3236,51.3392,4000.0
2010-11-01 11:15:00,65.99,65.99,65.87,65.92,2400.0,51.3314,51.3314,51.238,51.2769,2400.0
2010-11-01 11:20:00,65.93,65.93,65.86,65.86,1100.0,51.2847,51.2847,51.2303,51.2303,1100.0
2010-11-01 11:25:00,65.86,65.89,65.85,65.88,1000.0,51.2303,51.2536,51.2225,51.2458,1000.0
2010-11-01 11:30:00,65.86,65.86,65.82,65.83,3100.0,51.2303,51.2303,51.1991,51.2069,3100.0
2010-11-01 11:35:00,65.82,65.83,65.76,65.79,4200.0,51.1991,51.2069,51.1525,51.1758,4200.0
2010-11-01 11:40:00,65.79,65.8,65.76,65.78,3200.0,51.1758,51.1836,51.1525,51.168,3200.0
2010-11-01 11:45:00,65.79,65.87,65.77,65.86,2900.0,51.1758,51.238,51.1603,51.2303,2900.0
2010-11-01 11:50:00,65.85,65.86,65.83,65.84,3000.0,51.2225,51.2303,51.2069,51.2147,3000.0
2010-11-01 11:55:00,65.86,65.89,65.85,65.88,500.0,51.2303,51.2536,51.2225,51.2458,500.0
2010-11-01 12:00:00,65.89,65.91,65.87,65.87,23400.0,51.2536,51.2692,51.238,51.238,23400.0
2010-11-01 12:05:00,65.87,65.87,65.84,65.84,3700.0,51.238,51.238,51.2147,51.2147,3700.0
2010-11-01 12:10:00,65.83,65.84,65.81,65.84,1900.0,51.2069,51.2147,51.1914,51.2147,1900.0
2010-11-01 12:15:00,65.84,65.88,65.84,65.87,11400.0,51.2147,51.2458,51.2147,51.238,11400.0
2010-11-01 12:20:00,65.87,65.92,65.87,65.92,1300.0,51.238,51.2769,51.238,51.2769,1300.0
2010-11-01 12:25:00,65.93,65.94,65.89,65.92,5500.0,51.2847,51.2925,51.2536,51.2769,5500.0
2010-11-01 12:30:00,65.89,65.89,65.87,65.87,1100.0,51.2536,51.2536,51.238,51.238,1100.0
2010-11-01 12:35:00,65.89,65.89,65.85,65.87,2900.0,51.2536,51.2536,51.2225,51.238,2900.0
2010-11-01 12:40:00,65.87,65.88,65.85,65.88,1100.0,51.238,51.2458,51.2225,51.2458,1100.0
2010-11-01 12:45:00,65.88,65.88,65.8,65.8,3800.0,51.2458,51.2458,51.1836,51.1836,3800.0
2010-11-01 12:50:00,65.8,65.8,65.75,65.77,2200.0,51.1836,51.1836,51.1447,51.1603,2200.0
2010-11-01 12:55:00,65.77,65.78,65.77,65.78,400.0,51.1603,51.168,51.1603,51.168,400.0
2010-11-01 13:00:00,65.79,65.85,65.77,65.77,24700.0,51.1758,51.2225,51.1603,51.1603,24700.0
2010-11-01 13:05:00,65.75,65.8,65.72,65.79,13700.0,51.1447,51.1836,51.1214,51.1758,13700.0
2010-11-01 13:10:00,65.8,65.83,65.79,65.83,2300.0,51.1836,51.2069,51.1758,51.2069,2300.0
2010-11-01 13:15:00,65.8,65.83,65.79,65.83,1600.0,51.1836,51.2069,51.1758,51.2069,1600.0
2010-11-01 13:20:00,65.78,65.78,65.77,65.77,1200.0,51.168,51.168,51.1603,51.1603,1200.0
2010-11-01 13:25:00,65.76,65.78,65.73,65.78,15900.0,51.1525,51.168,51.1291,51.168,15900.0
2010-11-01 13:30:00,65.8,65.81,65.77,65.8,5600.0,51.1836,51.1914,51.1603,51.1836,5600.0
2010-11-01 13:35:00,65.8,65.84,65.8,65.84,1600.0,51.1836,51.2147,51.1836,51.2147,1600.0
2010-11-01 13:40:00,65.86,65.87,65.84,65.87,5100.0,51.2303,51.238,51.2147,51.238,5100.0
2010-11-01 13:45:00,65.87,65.89,65.86,65.89,5300.0,51.238,51.2536,51.2303,51.2536,5300.0
2010-11-01 13:50:00,65.9,65.9,65.87,65.87,2300.0,51.2614,51.2614,51.238,51.238,2300.0
2010-11-01 13:55:00,65.87,65.87,65.84,65.84,300.0,51.238,51.238,51.2147,51.2147,300.0
2010-11-01 14:00:00,65.82,65.85,65.82,65.82,16400.0,51.1991,51.2225,51.1991,51.1991,16400.0
2010-11-01 14:05:00,65.81,65.82,65.8,65.82,7000.0,51.1914,51.1991,51.1836,51.1991,7000.0
2010-11-01 14:10:00,65.81,65.82,65.78,65.78,4800.0,51.1914,51.1991,51.168,51.168,4800.0
2010-11-01 14:15:00,65.79,65.79,65.77,65.78,1300.0,51.1758,51.1758,51.1603,51.168,1300.0
2010-11-01 14:20:00,65.78,65.82,65.78,65.8,2800.0,51.168,51.1991,51.168,51.1836,2800.0
2010-11-01 14:25:00,65.79,65.79,65.74,65.74,4600.0,51.1758,51.1758,51.1369,51.1369,4600.0
2010-11-01 14:30:00,65.73,65.74,65.72,65.73,2500.0,51.1291,51.1369,51.1214,51.1291,2500.0
2010-11-01 14:35:00,65.73,65.74,65.61,65.61,53400.0,51.1291,51.1369,51.0358,51.0358,53400.0
2010-11-01 14:40:00,65.61,65.61,65.55,65.61,8000.0,51.0358,51.0358,50.9891,51.0358,8000.0
2010-11-01 14:45:00,65.61,65.61,65.54,65.54,2400.0,51.0358,51.0358,50.9813,50.9813,2400.0
2010-11-01 14:50:00,65.55,65.61,65.54,65.6,2400.0,50.9891,51.0358,50.9813,51.028,2400.0
2010-11-01 14:55:00,65.6,65.6,65.54,65.59,14600.0,51.028,51.028,50.9813,51.0202,14600.0
2010-11-01 15:00:00,65.59,65.59,65.53,65.54,2400.0,51.0202,51.0202,50.9736,50.9813,2400.0
2010-11-01 15:05:00,65.53,65.53,65.35,65.36,20500.0,50.9736,50.9736,50.8336,50.8413,20500.0
2010-11-01 15:10:00,65.36,65.38,65.29,65.29,13100.0,50.8413,50.8569,50.7869,50.7869,13100.0
2010-11-01 15:15:00,65.28,65.33,65.28,65.32,2000.0,50.7791,50.818,50.7791,50.8102,2000.0
2010-11-01 15:20:00,65.29,65.39,65.29,65.39,14800.0,50.7869,50.8647,50.7869,50.8647,14800.0
2010-11-01 15:25:00,65.39,65.45,65.39,65.42,14000.0,50.8647,50.9113,50.8647,50.888,14000.0
2010-11-01 15:30:00,65.45,65.48,65.43,65.47,23300.0,50.9113,50.9347,50.8958,50.9269,23300.0
2010-11-01 15:35:00,65.44,65.45,65.41,65.44,3100.0,50.9036,50.9113,50.8802,50.9036,3100.0
2010-11-01 15:40:00,65.44,65.47,65.44,65.47,18900.0,50.9036,50.9269,50.9036,50.9269,18900.0
2010-11-01 15:45:00,65.47,65.56,65.47,65.56,8900.0,50.9269,50.9969,50.9269,50.9969,8900.0
2010-11-01 15:50:00,65.58,65.58,65.52,65.58,10400.0,51.0125,51.0125,50.9658,51.0125,10400.0
2010-11-01 15:55:00,65.59,65.65,65.59,65.62,12400.0,51.0202,51.0669,51.0202,51.0436,12400.0
2010-11-02 09:30:00,66.12,66.21,66.12,66.15,52200.0,51.4325,51.5025,51.4325,51.4558,52200.0
2010-11-02 09:35:00,66.16,66.19,66.09,66.09,24400.0,51.4636,51.487,51.4092,51.4092,24400.0
2010-11-02 09:40:00,66.11,66.18,66.05,66.12,27900.0,51.4247,51.4792,51.3781,51.4325,27900.0
2010-11-02 09:45:00,66.15,66.17,66.09,66.11,17200.0,51.4558,51.4714,51.4092,51.4247,17200.0
2010-11-02 09:50:00,66.13,66.23,66.06,66.15,19700.0,51.4403,51.5181,51.3858,51.4558,19700.0
2010-11-02 09:55:00,66.17,66.18,66.12,66.13,7600.0,51.4714,51.4792,51.4325,51.4403,7600.0
2010-11-02 10:00:00,66.12,66.13,66.08,66.08,1700.0,51.4325,51.4403,51.4014,51.4014,1700.0
2010-11-02 10:05:00,66.11,66.13,66.08,66.12,7400.0,51.4247,51.4403,51.4014,51.4325,7400.0
2010-11-02 10:10:00,66.11,66.11,66.0,66.02,7300.0,51.4247,51.4247,51.3392,51.3547,7300.0
2010-11-02 10:15:00,66.01,66.04,65.99,66.04,16300.0,51.3469,51.3703,51.3314,51.3703,16300.0
2010-11-02 10:20:00,66.05,66.07,66.01,66.03,19800.0,51.3781,51.3936,51.3469,51.3625,19800.0
2010-11-02 10:25:00,66.01,66.06,66.01,66.03,13100.0,51.3469,51.3858,51.3469,51.3625,13100.0
2010-11-02 10:30:00,66.03,66.04,65.93,65.93,5200.0,51.3625,51.3703,51.2847,51.2847,5200.0
2010-11-02 10:35:00,65.93,65.98,65.92,65.98,30300.0,51.2847,51.3236,51.2769,51.3236,30300.0
2010-11-02 10:40:00,65.99,66.02,65.98,66.02,3400.0,51.3314,51.3547,51.3236,51.3547,3400.0
2010-11-02 10:45:00,66.01,66.05,66.0,66.02,7600.0,51.3469,51.3781,51.3392,51.3547,7600.0
2010-11-02 10:50:00,66.03,66.05,66.01,66.02,5000.0,51.3625,51.3781,51.3469,51.3547,5000.0
2010-11-02 10:55:00,66.02,66.04,65.98,66.01,11900.0,51.3547,51.3703,51.3236,51.3469,11900.0
2010-11-02 11:00:00,66.01,66.08,65.99,66.07,11000.0,51.3469,51.4014,51.3314,51.3936,11000.0
2010-11-02 11:05:00,66.07,66.1,66.06,66.07,7200.0,51.3936,51.417,51.3858,51.3936,7200.0
2010-11-02 11:10:00,66.1,66.11,66.06,66.09,5900.0,51.417,51.4247,51.3858,51.4092,5900.0
2010-11-02 11:15:00,66.1,66.11,66.06,66.07,13300.0,51.417,51.4247,51.3858,51.3936,13300.0
2010-11-02 11:20:00,66.1,66.11,66.08,66.08,64600.0,51.417,51.4247,51.4014,51.4014,64600.0
2010-11-02 11:25:00,66.1,66.1,66.07,66.07,3000.0,51.417,51.417,51.3936,51.3936,3000.0
2010-11-02 11:30:00,66.08,66.09,66.06,66.07,1000.0,51.4014,51.4092,51.3858,51.3936,1000.0
2010-11-02 11:35:00,66.09,66.11,66.08,66.09,3900.0,51.4092,51.4247,51.4014,51.4092,3900.0
2010-11-02 11:40:00,66.09,66.09,66.04,66.07,3800.0,51.4092,51.4092,51.3703,51.3936,3800.0
2010-11-02 11:45:00,66.07,66.07,66.05,66.06,8300.0,51.3936,51.3936,51.3781,51.3858,8300.0
2010-11-02 11:50:00,66.07,66.08,66.06,66.06,1700.0,51.3936,51.4014,51.3858,51.3858,1700.0
2010-11-02 11:55:00,66.07,66.1,66.07,66.07,4300.0,51.3936,51.417,51.3936,51.3936,4300.0
2010-11-02 12:00:00,66.08,66.1,66.08,66.1,1900.0,51.4014,51.417,51.4014,51.417,1900.0
2010-11-02 12:05:00,66.1,66.13,66.1,66.12,7900.0,51.417,51.4403,51.417,51.4325,7900.0
2010-11-02 12:10:00,66.12,66.12,66.09,66.1,2900.0,51.4325,51.4325,51.4092,51.417,2900.0
2010-11-02 12:15:00,66.11,66.13,66.11,66.12,1600.0,51.4247,51.4403,51.4247,51.4325,1600.0
2010-11-02 12:20:00,66.12,66.12,66.07,66.08,5700.0,51.4325,51.4325,51.3936,51.4014,5700.0
2010-11-02 12:25:00,66.09,66.1,66.07,66.08,2200.0,51.4092,51.417,51.3936,51.4014,2200.0
2010-11-02 12:30:00,66.08,66.09,66.06,66.07,3500.0,51.4014,51.4092,51.3858,51.3936,3500.0
2010-11-02 12:35:00,66.08,66.11,66.08,66.11,1400.0,51.4014,51.4247,51.4014,51.4247,1400.0
2010-11-02 12:40:00,66.11,66.14,66.11,66.13,5000.0,51.4247,51.4481,51.4247,51.4403,5000.0
2010-11-02 12:45:00,66.15,66.18,66.15,66.17,9000.0,51.4558,51.4792,51.4558,51.4714,9000.0
2010-11-02 12:50:00,66.19,66.19,66.17,66.18,1800.0,51.487,51.487,51.4714,51.4792,1800.0
2010-11-02 12:55:00,66.18,66.19,66.18,66.19,700.0,51.4792,51.487,51.4792,51.487,700.0
2010-11-02 13:00:00,66.18,66.21,66.17,66.21,6100.0,51.4792,51.5025,51.4714,51.5025,6100.0
2010-11-02 13:05:00,66.2,66.21,66.2,66.21,10100.0,51.4947,51.5025,51.4947,51.5025,10100.0
2010-11-02 13:10:00,66.2,66.21,66.18,66.18,3700.0,51.4947,51.5025,51.4792,51.4792,3700.0
2010-11-02 13:15:00,66.19,66.19,66.17,66.17,1000.0,51.487,51.487,51.4714,51.4714,1000.0
2010-11-02 13:20:00,66.17,66.19,66.17,66.19,2100.0,51.4714,51.487,51.4714,51.487,2100.0
2010-11-02 13:25:00,66.19,66.19,66.17,66.19,1500.0,51.487,51.487,51.4714,51.487,1500.0
2010-11-02 13:30:00,66.19,66.2,66.17,66.19,6300.0,51.487,51.4947,51.4714,51.487,6300.0
2010-11-02 13:35:00,66.18,66.2,66.18,66.19,25800.0,51.4792,51.4947,51.4792,51.487,25800.0
2010-11-02 13:40:00,66.18,66.24,66.18,66.24,6900.0,51.4792,51.5259,51.4792,51.5259,6900.0
2010-11-02 13:45:00,66.24,66.27,66.22,66.24,7300.0,51.5259,51.5492,51.5103,51.5259,7300.0
2010-11-02 13:50:00,66.25,66.27,66.25,66.27,2900.0,51.5336,51.5492,51.5336,51.5492,2900.0
2010-11-02 13:55:00,66.28,66.3,66.26,66.28,16200.0,51.557,51.5725,51.5414,51.557,16200.0
2010-11-02 14:00:00,66.28,66.29,66.27,66.27,19200.0,51.557,51.5647,51.5492,51.5492,19200.0
2010-11-02 14:05:00,66.26,66.28,66.24,66.26,23700.0,51.5414,51.557,51.5259,51.5414,23700.0
2010-11-02 14:10:00,66.26,66.27,66.24,66.25,11100.0,51.5414,51.5492,51.5259,51.5336,11100.0
2010-11-02 14:15:00,66.24,66.25,66.19,66.19,4200.0,51.5259,51.5336,51.487,51.487,4200.0
2010-11-02 14:20:00,66.19,66.2,66.17,66.19,4000.0,51.487,51.4947,51.4714,51.487,4000.0
2010-11-02 14:25:00,66.2,66.22,66.2,66.22,1700.0,51.4947,51.5103,51.4947,51.5103,1700.0
2010-11-02 14:30:00,66.21,66.21,66.17,66.17,15500.0,51.5025,51.5025,51.4714,51.4714,15500.0
2010-11-02 14:35:00,66.18,66.2,66.15,66.16,6500.0,51.4792,51.4947,51.4558,51.4636,6500.0
2010-11-02 14:40:00,66.16,66.17,66.13,66.13,16000.0,51.4636,51.4714,51.4403,51.4403,16000.0
2010-11-02 14:45:00,66.12,66.16,66.12,66.14,62600.0,51.4325,51.4636,51.4325,51.4481,62600.0
2010-11-02 14:50:00,66.14,66.18,66.14,66.17,8500.0,51.4481,51.4792,51.4481,51.4714,8500.0
2010-11-02 14:55:00,66.17,66.17,66.15,66.16,2200.0,51.4714,51.4714,51.4558,51.4636,2200.0
2010-11-02 15:00:00,66.17,66.2,66.17,66.2,11100.0,51.4714,51.4947,51.4714,51.4947,11100.0
2010-11-02 15:05:00,66.19,66.19,66.16,66.19,2800.0,51.487,51.487,51.4636,51.487,2800.0
2010-11-02 15:10:00,66.18,66.2,66.16,66.19,5100.0,51.4792,51.4947,51.4636,51.487,5100.0
2010-11-02 15:15:00,66.2,66.23,66.2,66.23,11900.0,51.4947,51.5181,51.4947,51.5181,11900.0
2010-11-02 15:20:00,66.22,66.22,66.21,66.21,1900.0,51.5103,51.5103,51.5025,51.5025,1900.0
2010-11-02 15:25:00,66.2,66.2,66.18,66.19,19700.0,51.4947,51.4947,51.4792,51.487,19700.0
2010-11-02 15:30:00,66.18,66.18,66.14,66.16,13800.0,51.4792,51.4792,51.4481,51.4636,13800.0
2010-11-02 15:35:00,66.17,66.19,66.16,66.16,9500.0,51.4714,51.487,51.4636,51.4636,9500.0
2010-11-02 15:40:00,66.15,66.15,66.12,66.13,3400.0,51.4558,51.4558,51.4325,51.4403,3400.0
2010-11-02 15:45:00,66.13,66.18,66.13,66.18,6500.0,51.4403,51.4792,51.4403,51.4792,6500.0
2010-11-02 15:50:00,66.18,66.22,66.18,66.2,7100.0,51.4792,51.5103,51.4792,51.4947,7100.0
2010-11-02 15:55:00,66.2,66.2,66.13,66.16,15700.0,51.4947,51.4947,51.4403,51.4636,15700.0
2010-11-03 09:30:00,66.23,66.27,66.21,66.26,21000.0,51.5181,51.5492,51.5025,51.5414,21000.0
2010-11-03 09:35:00,66.3,66.32,66.21,66.23,7500.0,51.5725,51.5881,51.5025,51.5181,7500.0
2010-11-03 09:40:00,66.2,66.22,66.2,66.2,1500.0,51.4947,51.5103,51.4947,51.4947,1500.0
2010-11-03 09:45:00,66.2,66.23,66.18,66.23,1600.0,51.4947,51.5181,51.4792,51.5181,1600.0
2010-11-03 09:50:00,66.21,66.22,66.2,66.21,2100.0,51.5025,51.5103,51.4947,51.5025,2100.0
2010-11-03 09:55:00,66.22,66.23,66.21,66.23,1500.0,51.5103,51.5181,51.5025,51.5181,1500.0
2010-11-03 10:00:00,66.24,66.26,66.17,66.2,20500.0,51.5259,51.5414,51.4714,51.4947,20500.0
2010-11-03 10:05:00,66.22,66.25,66.22,66.25,4900.0,51.5103,51.5336,51.5103,51.5336,4900.0
2010-11-03 10:10:00,66.28,66.28,66.27,66.28,2200.0,51.557,51.557,51.5492,51.557,2200.0
2010-11-03 10:15:00,66.28,66.3,66.26,66.26,3300.0,51.557,51.5725,51.5414,51.5414,3300.0
2010-11-03 10:20:00,66.25,66.28,66.25,66.25,1300.0,51.5336,51.557,51.5336,51.5336,1300.0
2010-11-03 10:25:00,66.25,66.26,66.24,66.24,1700.0,51.5336,51.5414,51.5259,51.5259,1700.0
2010-11-03 10:30:00,66.24,66.29,66.23,66.26,3100.0,51.5259,51.5647,51.5181,51.5414,3100.0
2010-11-03 10:35:00,66.26,66.29,66.26,66.27,2800.0,51.5414,51.5647,51.5414,51.5492,2800.0
2010-11-03 10:40:00,66.26,66.26,66.15,66.15,2800.0,51.5414,51.5414,51.4558,51.4558,2800.0
2010-11-03 10:45:00,66.15,66.15,66.1,66.11,2200.0,51.4558,51.4558,51.417,51.4247,2200.0
2010-11-03 10:50:00,66.13,66.17,66.13,66.16,3300.0,51.4403,51.4714,51.4403,51.4636,3300.0
2010-11-03 10:55:00,66.14,66.16,66.12,66.12,1300.0,51.4481,51.4636,51.4325,51.4325,1300.0
2010-11-03 11:00:00,66.13,66.13,66.08,66.13,2800.0,51.4403,51.4403,51.4014,51.4403,2800.0
2010-11-03 11:05:00,66.13,66.13,66.07,66.07,1800.0,51.4403,51.4403,51.3936,51.3936,1800.0
2010-11-03 11:10:00,66.06,66.06,65.97,65.97,3400.0,51.3858,51.3858,51.3158,51.3158,3400.0
2010-11-03 11:15:00,65.98,66.01,65.96,65.97,6800.0,51.3236,51.3469,51.3081,51.3158,6800.0
2010-11-03 11:20:00,65.97,66.0,65.97,65.98,7400.0,51.3158,51.3392,51.3158,51.3236,7400.0
2010-11-03 11:25:00,65.99,66.0,65.94,65.98,6700.0,51.3314,51.3392,51.2925,51.3236,6700.0
2010-11-03 11:30:00,65.98,66.01,65.98,65.98,7100.0,51.3236,51.3469,51.3236,51.3236,7100.0
2010-11-03 11:35:00,65.98,66.05,65.97,66.05,3000.0,51.3236,51.3781,51.3158,51.3781,3000.0
2010-11-03 11:40:00,66.06,66.07,66.03,66.03,1500.0,51.3858,51.3936,51.3625,51.3625,1500.0
2010-11-03 11:45:00,66.0,66.03,66.0,66.01,2900.0,51.3392,51.3625,51.3392,51.3469,2900.0
2010-11-03 11:50:00,66.03,66.03,66.0,66.0,1000.0,51.3625,51.3625,51.3392,51.3392,1000.0
2010-11-03 11:55:00,65.99,66.02,65.99,66.01,1200.0,51.3314,51.3547,51.3314,51.3469,1200.0
2010-11-03 12:00:00,66.0,66.0,65.88,65.9,4400.0,51.3392,51.3392,51.2458,51.2614,4400.0
2010-11-03 12:05:00,65.9,65.93,65.89,65.93,1500.0,51.2614,51.2847,51.2536,51.2847,1500.0
2010-11-03 12:10:00,65.93,65.95,65.93,65.95,3500.0,51.2847,51.3003,51.2847,51.3003,3500.0
2010-11-03 12:15:00,65.94,65.95,65.93,65.93,3400.0,51.2925,51.3003,51.2847,51.2847,3400.0
2010-11-03 12:20:00,65.95,65.95,65.91,65.91,3000.0,51.3003,51.3003,51.2692,51.2692,3000.0
2010-11-03 12:25:00,65.93,65.94,65.92,65.94,500.0,51.2847,51.2925,51.2769,51.2925,500.0
2010-11-03 12:30:00,65.95,66.01,65.95,66.01,4600.0,51.3003,51.3469,51.3003,51.3469,4600.0
2010-11-03 12:35:00,66.01,66.01,65.94,65.95,3800.0,51.3469,51.3469,51.2925,51.3003,3800.0
2010-11-03 12:40:00,65.97,65.97,65.94,65.95,900.0,51.3158,51.3158,51.2925,51.3003,900.0
2010-11-03 12:45:00,65.97,65.97,65.95,65.95,600.0,51.3158,51.3158,51.3003,51.3003,600.0
2010-11-03 12:50:00,65.97,65.98,65.95,65.98,500.0,51.3158,51.3236,51.3003,51.3236,500.0
2010-11-03 12:55:00,65.98,65.99,65.96,65.97,2200.0,51.3236,51.3314,51.3081,51.3158,2200.0
2010-11-03 13:00:00,65.97,66.05,65.97,66.04,1600.0,51.3158,51.3781,51.3158,51.3703,1600.0
2010-11-03 13:05:00,66.06,66.07,66.03,66.03,1900.0,51.3858,51.3936,51.3625,51.3625,1900.0
2010-11-03 13:10:00,66.02,66.03,66.02,66.03,1900.0,51.3547,51.3625,51.3547,51.3625,1900.0
2010-11-03 13:15:00,66.03,66.03,65.99,65.99,3300.0,51.3625,51.3625,51.3314,51.3314,3300.0
2010-11-03 13:20:00,65.97,65.99,65.97,65.99,1300.0,51.3158,51.3314,51.3158,51.3314,1300.0
2010-11-03 13:25:00,65.97,65.97,65.97,65.97,200.0,51.3158,51.3158,51.3158,51.3158,200.0
2010-11-03 13:30:00,65.99,66.0,65.99,66.0,14500.0,51.3314,51.3392,51.3314,51.3392,14500.0
2010-11-03 13:35:00,65.98,65.99,65.98,65.98,5500.0,51.3236,51.3314,51.3236,51.3236,5500.0
2010-11-03 13:40:00,65.96,65.97,65.94,65.96,2600.0,51.3081,51.3158,51.2925,51.3081,2600.0
2010-11-03 13:45:00,65.98,66.0,65.98,66.0,16900.0,51.3236,51.3392,51.3236,51.3392,16900.0
2010-11-03 13:50:00,66.0,66.01,65.99,66.0,124100.0,51.3392,51.3469,51.3314,51.3392,124100.0
2010-11-03 13:55:00,66.02,66.02,65.98,65.99,1900.0,51.3547,51.3547,51.3236,51.3314,1900.0
2010-11-03 14:00:00,66.0,66.09,66.0,66.09,9000.0,51.3392,51.4092,51.3392,51.4092,9000.0
2010-11-03 14:05:00,66.1,66.1,66.01,66.06,20500.0,51.417,51.417,51.3469,51.3858,20500.0
2010-11-03 14:10:00,66.04,66.04,65.8,65.87,7500.0,51.3703,51.3703,51.1836,51.238,7500.0
2010-11-03 14:15:00,65.9,66.25,65.79,66.17,115400.0,51.2614,51.5336,51.1758,51.4714,115400.0
2010-11-03 14:20:00,66.14,66.35,65.93,66.04,91000.0,51.4481,51.6114,51.2847,51.3703,91000.0
2010-11-03 14:25:00,66.06,66.06,65.7,65.79,150300.0,51.3858,51.3858,51.1058,51.1758,150300.0
2010-11-03 14:30:00,65.77,65.85,65.6,65.77,43500.0,51.1603,51.2225,51.028,51.1603,43500.0
2010-11-03 14:35:00,65.78,65.99,65.74,65.97,139600.0,51.168,51.3314,51.1369,51.3158,139600.0
2010-11-03 14:40:00,65.95,66.08,65.87,66.08,24000.0,51.3003,51.4014,51.238,51.4014,24000.0
2010-11-03 14:45:00,66.1,66.11,66.02,66.09,10200.0,51.417,51.4247,51.3547,51.4092,10200.0
2010-11-03 14:50:00,66.12,66.22,66.11,66.2,22500.0,51.4325,51.5103,51.4247,51.4947,22500.0
2010-11-03 14:55:00,66.19,66.32,66.19,66.28,10400.0,51.487,51.5881,51.487,51.557,10400.0
2010-11-03 15:00:00,66.26,66.35,66.21,66.3,42000.0,51.5414,51.6114,51.5025,51.5725,42000.0
2010-11-03 15:05:00,66.34,66.4,66.29,66.35,34500.0,51.6036,51.6503,51.5647,51.6114,34500.0
2010-11-03 15:10:00,66.38,66.43,66.33,66.36,24300.0,51.6348,51.6736,51.5959,51.6192,24300.0
2010-11-03 15:15:00,66.37,66.43,66.35,66.36,6500.0,51.627,51.6736,51.6114,51.6192,6500.0
2010-11-03 15:20:00,66.36,66.36,66.27,66.33,13200.0,51.6192,51.6192,51.5492,51.5959,13200.0
2010-11-03 15:25:00,66.33,66.34,66.28,66.3,7200.0,51.5959,51.6036,51.557,51.5725,7200.0
2010-11-03 15:30:00,66.29,66.31,66.2,66.22,8200.0,51.5647,51.5803,51.4947,51.5103,8200.0
2010-11-03 15:35:00,66.25,66.28,66.23,66.23,11800.0,51.5336,51.557,51.5181,51.5181,11800.0
2010-11-03 15:40:00,66.23,66.23,66.18,66.22,1600.0,51.5181,51.5181,51.4792,51.5103,1600.0
2010-11-03 15:45:00,66.25,66.3,66.22,66.28,5400.0,51.5336,51.5725,51.5103,51.557,5400.0
2010-11-03 15:50:00,66.29,66.32,66.25,66.3,13600.0,51.5647,51.5881,51.5336,51.5725,13600.0
2010-11-03 15:55:00,66.31,66.41,66.31,66.4,13300.0,51.5803,51.6581,51.5803,51.6503,13300.0
2010-11-04 09:30:00,67.12,67.13,67.07,67.09,17000.0,52.2104,52.2182,52.1715,52.187,17000.0
2010-11-04 09:35:00,67.11,67.17,67.08,67.17,5400.0,52.2026,52.2493,52.1793,52.2493,5400.0
2010-11-04 09:40:00,67.23,67.24,67.19,67.21,22000.0,52.2959,52.3037,52.2648,52.2804,22000.0
2010-11-04 09:45:00,67.2,67.27,67.2,67.21,29600.0,52.2726,52.3271,52.2726,52.2804,29600.0
2010-11-04 09:50:00,67.21,67.25,67.2,67.23,14200.0,52.2804,52.3115,52.2726,52.2959,14200.0
2010-11-04 09:55:00,67.24,67.24,67.21,67.21,2600.0,52.3037,52.3037,52.2804,52.2804,2600.0
2010-11-04 10:00:00,67.23,67.23,67.14,67.14,8000.0,52.2959,52.2959,52.2259,52.2259,8000.0
2010-11-04 10:05:00,67.1,67.1,67.08,67.09,1700.0,52.1948,52.1948,52.1793,52.187,1700.0
2010-11-04 10:10:00,67.1,67.15,67.1,67.11,4800.0,52.1948,52.2337,52.1948,52.2026,4800.0
2010-11-04 10:15:00,67.1,67.17,67.1,67.17,8600.0,52.1948,52.2493,52.1948,52.2493,8600.0
2010-11-04 10:20:00,67.18,67.22,67.18,67.22,5400.0,52.257,52.2882,52.257,52.2882,5400.0
2010-11-04 10:25:00,67.22,67.32,67.21,67.31,10900.0,52.2882,52.3659,52.2804,52.3582,10900.0
2010-11-04 10:30:00,67.3,67.3,67.28,67.28,400.0,52.3504,52.3504,52.3348,52.3348,400.0
2010-11-04 10:35:00,67.27,67.29,67.26,67.27,8500.0,52.3271,52.3426,52.3193,52.3271,8500.0
2010-11-04 10:40:00,67.29,67.29,67.26,67.26,4300.0,52.3426,52.3426,52.3193,52.3193,4300.0
2010-11-04 10:45:00,67.26,67.28,67.25,67.27,6300.0,52.3193,52.3348,52.3115,52.3271,6300.0
2010-11-04 10:50:00,67.27,67.31,67.27,67.31,900.0,52.3271,52.3582,52.3271,52.3582,900.0
2010-11-04 10:55:00,67.32,67.42,67.32,67.41,5300.0,52.3659,52.4437,52.3659,52.436,5300.0
2010-11-04 11:00:00,67.43,67.5,67.43,67.49,10100.0,52.4515,52.506,52.4515,52.4982,10100.0
2010-11-04 11:05:00,67.48,67.48,67.43,67.43,4100.0,52.4904,52.4904,52.4515,52.4515,4100.0
2010-11-04 11:10:00,67.44,67.45,67.41,67.41,3400.0,52.4593,52.4671,52.436,52.436,3400.0
2010-11-04 11:15:00,67.41,67.42,67.39,67.41,5700.0,52.436,52.4437,52.4204,52.436,5700.0
2010-11-04 11:20:00,67.42,67.43,67.38,67.38,17800.0,52.4437,52.4515,52.4126,52.4126,17800.0
2010-11-04 11:25:00,67.38,67.38,67.35,67.38,2100.0,52.4126,52.4126,52.3893,52.4126,2100.0
2010-11-04 11:30:00,67.39,67.41,67.39,67.4,600.0,52.4204,52.436,52.4204,52.4282,600.0
2010-11-04 11:35:00,67.41,67.42,67.4,67.4,2500.0,52.436,52.4437,52.4282,52.4282,2500.0
2010-11-04 11:40:00,67.41,67.42,67.4,67.41,4900.0,52.436,52.4437,52.4282,52.436,4900.0
2010-11-04 11:45:00,67.39,67.39,67.35,67.35,700.0,52.4204,52.4204,52.3893,52.3893,700.0
2010-11-04 11:50:00,67.35,67.39,67.35,67.36,7700.0,52.3893,52.4204,52.3893,52.3971,7700.0
2010-11-04 11:55:00,67.37,67.38,67.34,67.34,6500.0,52.4048,52.4126,52.3815,52.3815,6500.0
2010-11-04 12:00:00,67.34,67.35,67.31,67.32,2800.0,52.3815,52.3893,52.3582,52.3659,2800.0
2010-11-04 12:05:00,67.32,67.34,67.31,67.34,2700.0,52.3659,52.3815,52.3582,52.3815,2700.0
2010-11-04 12:10:00,67.35,67.36,67.35,67.36,1100.0,52.3893,52.3971,52.3893,52.3971,1100.0
2010-11-04 12:15:00,67.37,67.39,67.36,67.39,3000.0,52.4048,52.4204,52.3971,52.4204,3000.0
2010-11-04 12:20:00,67.38,67.4,67.38,67.4,1400.0,52.4126,52.4282,52.4126,52.4282,1400.0
2010-11-04 12:25:00,67.4,67.43,67.39,67.39,5000.0,52.4282,52.4515,52.4204,52.4204,5000.0
2010-11-04 12:30:00,67.39,67.44,67.39,67.43,9500.0,52.4204,52.4593,52.4204,52.4515,9500.0
2010-11-04 12:35:00,67.43,67.45,67.42,67.44,10900.0,52.4515,52.4671,52.4437,52.4593,10900.0
2010-11-04 12:40:00,67.43,67.44,67.43,67.43,2900.0,52.4515,52.4593,52.4515,52.4515,2900.0
2010-11-04 12:45:00,67.45,67.45,67.39,67.4,2500.0,52.4671,52.4671,52.4204,52.4282,2500.0
2010-11-04 12:50:00,67.37,67.4,67.37,67.38,4200.0,52.4048,52.4282,52.4048,52.4126,4200.0
2010-11-04 12:55:00,67.41,67.43,67.41,67.43,300.0,52.436,52.4515,52.436,52.4515,300.0
2010-11-04 13:00:00,67.43,67.44,67.43,67.44,700.0,52.4515,52.4593,52.4515,52.4593,700.0
2010-11-04 13:05:00,67.45,67.46,67.45,67.45,400.0,52.4671,52.4748,52.4671,52.4671,400.0
2010-11-04 13:10:00,67.46,67.46,67.44,67.44,1700.0,52.4748,52.4748,52.4593,52.4593,1700.0
2010-11-04 13:15:00,67.43,67.46,67.42,67.44,2100.0,52.4515,52.4748,52.4437,52.4593,2100.0
2010-11-04 13:20:00,67.44,67.47,67.42,67.47,1600.0,52.4593,52.4826,52.4437,52.4826,1600.0
2010-11-04 13:25:00,67.47,67.47,67.45,67.46,900.0,52.4826,52.4826,52.4671,52.4748,900.0
2010-11-04 13:30:00,67.48,67.49,67.43,67.43,4500.0,52.4904,52.4982,52.4515,52.4515,4500.0
2010-11-04 13:35:00,67.41,67.42,67.39,67.39,1300.0,52.436,52.4437,52.4204,52.4204,1300.0
2010-11-04 13:40:00,67.39,67.39,67.39,67.39,0.0,52.4204,52.4204,52.4204,52.4204,0.0
2010-11-04 13:45:00,67.41,67.42,67.38,67.42,4400.0,52.436,52.4437,52.4126,52.4437,4400.0
2010-11-04 13:50:00,67.43,67.44,67.39,67.4,8700.0,52.4515,52.4593,52.4204,52.4282,8700.0
2010-11-04 13:55:00,67.41,67.43,67.39,67.39,2100.0,52.436,52.4515,52.4204,52.4204,2100.0
2010-11-04 14:00:00,67.38,67.41,67.37,67.4,1500.0,52.4126,52.436,52.4048,52.4282,1500.0
2010-11-04 14:05:00,67.37,67.37,67.34,67.36,3600.0,52.4048,52.4048,52.3815,52.3971,3600.0
2010-11-04 14:10:00,67.35,67.41,67.35,67.41,6300.0,52.3893,52.436,52.3893,52.436,6300.0
2010-11-04 14:15:00,67.4,67.4,67.4,67.4,700.0,52.4282,52.4282,52.4282,52.4282,700.0
2010-11-04 14:20:00,67.43,67.45,67.43,67.43,5300.0,52.4515,52.4671,52.4515,52.4515,5300.0
2010-11-04 14:25:00,67.43,67.43,67.4,67.42,4300.0,52.4515,52.4515,52.4282,52.4437,4300.0
2010-11-04 14:30:00,67.43,67.46,67.43,67.46,2300.0,52.4515,52.4748,52.4515,52.4748,2300.0
2010-11-04 14:35:00,67.46,67.53,67.46,67.53,2900.0,52.4748,52.5293,52.4748,52.5293,2900.0
2010-11-04 14:40:00,67.52,67.52,67.47,67.47,1700.0,52.5215,52.5215,52.4826,52.4826,1700.0
2010-11-04 14:45:00,67.48,67.49,67.43,67.43,5400.0,52.4904,52.4982,52.4515,52.4515,5400.0
2010-11-04 14:50:00,67.45,67.45,67.44,67.44,500.0,52.4671,52.4671,52.4593,52.4593,500.0
2010-11-04 14:55:00,67.45,67.46,67.45,67.45,1100.0,52.4671,52.4748,52.4671,52.4671,1100.0
2010-11-04 15:00:00,67.45,67.46,67.45,67.45,1600.0,52.4671,52.4748,52.4671,52.4671,1600.0
2010-11-04 15:05:00,67.49,67.5,67.48,67.49,2200.0,52.4982,52.506,52.4904,52.4982,2200.0
2010-11-04 15:10:00,67.48,67.48,67.46,67.48,4200.0,52.4904,52.4904,52.4748,52.4904,4200.0
2010-11-04 15:15:00,67.49,67.53,67.46,67.46,5100.0,52.4982,52.5293,52.4748,52.4748,5100.0
2010-11-04 15:20:00,67.46,67.52,67.46,67.52,8300.0,52.4748,52.5215,52.4748,52.5215,8300.0
2010-11-04 15:25:00,67.51,67.63,67.51,67.63,12700.0,52.5137,52.6071,52.5137,52.6071,12700.0
2010-11-04 15:30:00,67.62,67.62,67.56,67.61,9100.0,52.5993,52.5993,52.5526,52.5915,9100.0
2010-11-04 15:35:00,67.61,67.64,67.61,67.61,5300.0,52.5915,52.6149,52.5915,52.5915,5300.0
2010-11-04 15:40:00,67.59,67.62,67.59,67.61,4200.0,52.576,52.5993,52.576,52.5915,4200.0
2010-11-04 15:45:00,67.62,67.63,67.53,67.58,41800.0,52.5993,52.6071,52.5293,52.5682,41800.0
2010-11-04 15:50:00,67.58,67.65,67.58,67.65,5500.0,52.5682,52.6226,52.5682,52.6226,5500.0
2010-11-04 15:55:00,67.65,67.7,67.64,67.67,18900.0,52.6226,52.6615,52.6149,52.6382,18900.0
2010-11-05 09:30:00,67.74,67.74,67.64,67.67,16900.0,52.6927,52.6927,52.6149,52.6382,16900.0
2010-11-05 09:35:00,67.69,67.8,67.69,67.8,10100.0,52.6538,52.7393,52.6538,52.7393,10100.0
2010-11-05 09:40:00,67.83,67.86,67.74,67.75,16500.0,52.7627,52.786,52.6927,52.7004,16500.0
2010-11-05 09:45:00,67.76,67.8,67.7,67.71,20600.0,52.7082,52.7393,52.6615,52.6693,20600.0
2010-11-05 09:50:00,67.72,67.75,67.68,67.75,21900.0,52.6771,52.7004,52.646,52.7004,21900.0
2010-11-05 09:55:00,67.75,67.8,67.75,67.77,27300.0,52.7004,52.7393,52.7004,52.716,27300.0
2010-11-05 10:00:00,67.77,67.82,67.74,67.75,13100.0,52.716,52.7549,52.6927,52.7004,13100.0
2010-11-05 10:05:00,67.74,67.85,67.73,67.83,10500.0,52.6927,52.7782,52.6849,52.7627,10500.0
2010-11-05 10:10:00,67.84,67.88,67.81,67.85,9900.0,52.7704,52.8016,52.7471,52.7782,9900.0
2010-11-05 10:15:00,67.87,67.88,67.84,67.86,10500.0,52.7938,52.8016,52.7704,52.786,10500.0
2010-11-05 10:20:00,67.85,67.95,67.84,67.95,19300.0,52.7782,52.856,52.7704,52.856,19300.0
2010-11-05 10:25:00,67.95,67.95,67.88,67.92,15500.0,52.856,52.856,52.8016,52.8327,15500.0
2010-11-05 10:30:00,67.93,67.98,67.93,67.97,9400.0,52.8404,52.8793,52.8404,52.8716,9400.0
2010-11-05 10:35:00,68.0,68.02,68.0,68.0,5900.0,52.8949,52.9105,52.8949,52.8949,5900.0
2010-11-05 10:40:00,67.98,67.99,67.96,67.96,7700.0,52.8793,52.8871,52.8638,52.8638,7700.0
2010-11-05 10:45:00,67.97,68.01,67.96,68.0,12500.0,52.8716,52.9027,52.8638,52.8949,12500.0
2010-11-05 10:50:00,68.0,68.01,67.99,68.0,7200.0,52.8949,52.9027,52.8871,52.8949,7200.0
2010-11-05 10:55:00,68.04,68.04,67.99,67.99,9900.0,52.926,52.926,52.8871,52.8871,9900.0
2010-11-05 11:00:00,67.99,68.01,67.95,67.95,8700.0,52.8871,52.9027,52.856,52.856,8700.0
2010-11-05 11:05:00,67.94,67.98,67.94,67.98,10400.0,52.8482,52.8793,52.8482,52.8793,10400.0
2010-11-05 11:10:00,67.98,67.98,67.94,67.95,6400.0,52.8793,52.8793,52.8482,52.856,6400.0
2010-11-05 11:15:00,67.94,67.96,67.93,67.95,4400.0,52.8482,52.8638,52.8404,52.856,4400.0
2010-11-05 11:20:00,67.95,67.95,67.91,67.93,6300.0,52.856,52.856,52.8249,52.8404,6300.0
2010-11-05 11:25:00,67.93,67.97,67.92,67.95,13900.0,52.8404,52.8716,52.8327,52.856,13900.0
2010-11-05 11:30:00,67.94,67.95,67.91,67.91,32400.0,52.8482,52.856,52.8249,52.8249,32400.0
2010-11-05 11:35:00,67.92,67.93,67.88,67.89,41700.0,52.8327,52.8404,52.8016,52.8093,41700.0
2010-11-05 11:40:00,67.87,67.87,67.8,67.8,11600.0,52.7938,52.7938,52.7393,52.7393,11600.0
2010-11-05 11:45:00,67.8,67.83,67.78,67.81,10000.0,52.7393,52.7627,52.7238,52.7471,10000.0
2010-11-05 11:50:00,67.8,67.82,67.79,67.8,9500.0,52.7393,52.7549,52.7315,52.7393,9500.0
2010-11-05 11:55:00,67.8,67.8,67.69,67.71,10300.0,52.7393,52.7393,52.6538,52.6693,10300.0
2010-11-05 12:00:00,67.7,67.73,67.66,67.73,8600.0,52.6615,52.6849,52.6304,52.6849,8600.0
2010-11-05 12:05:00,67.73,67.73,67.69,67.72,6200.0,52.6849,52.6849,52.6538,52.6771,6200.0
2010-11-05 12:10:00,67.74,67.76,67.73,67.76,17800.0,52.6927,52.7082,52.6849,52.7082,17800.0
2010-11-05 12:15:00,67.77,67.79,67.75,67.75,5900.0,52.716,52.7315,52.7004,52.7004,5900.0
2010-11-05 12:20:00,67.75,67.75,67.71,67.71,7600.0,52.7004,52.7004,52.6693,52.6693,7600.0
2010-11-05 12:25:00,67.72,67.75,67.71,67.71,19400.0,52.6771,52.7004,52.6693,52.6693,19400.0
2010-11-05 12:30:00,67.71,67.8,67.69,67.79,16800.0,52.6693,52.7393,52.6538,52.7315,16800.0
2010-11-05 12:35:00,67.77,67.84,67.77,67.84,12600.0,52.716,52.7704,52.716,52.7704,12600.0
2010-11-05 12:40:00,67.84,67.85,67.81,67.81,4700.0,52.7704,52.7782,52.7471,52.7471,4700.0
2010-11-05 12:45:00,67.81,67.82,67.81,67.81,4600.0,52.7471,52.7549,52.7471,52.7471,4600.0
2010-11-05 12:50:00,67.82,67.83,67.76,67.79,9900.0,52.7549,52.7627,52.7082,52.7315,9900.0
2010-11-05 12:55:00,67.79,67.81,67.79,67.81,1400.0,52.7315,52.7471,52.7315,52.7471,1400.0
2010-11-05 13:00:00,67.82,67.85,67.82,67.85,4800.0,52.7549,52.7782,52.7549,52.7782,4800.0
2010-11-05 13:05:00,67.84,67.88,67.83,67.88,8600.0,52.7704,52.8016,52.7627,52.8016,8600.0
2010-11-05 13:10:00,67.88,67.88,67.86,67.88,2400.0,52.8016,52.8016,52.786,52.8016,2400.0
2010-11-05 13:15:00,67.88,67.89,67.88,67.88,400.0,52.8016,52.8093,52.8016,52.8016,400.0
2010-11-05 13:20:00,67.87,67.87,67.85,67.86,2300.0,52.7938,52.7938,52.7782,52.786,2300.0
2010-11-05 13:25:00,67.86,67.88,67.86,67.87,2900.0,52.786,52.8016,52.786,52.7938,2900.0
2010-11-05 13:30:00,67.87,67.88,67.85,67.85,3500.0,52.7938,52.8016,52.7782,52.7782,3500.0
2010-11-05 13:35:00,67.84,67.86,67.83,67.86,10300.0,52.7704,52.786,52.7627,52.786,10300.0
2010-11-05 13:40:00,67.86,67.87,67.85,67.85,3800.0,52.786,52.7938,52.7782,52.7782,3800.0
2010-11-05 13:45:00,67.85,67.85,67.84,67.84,2700.0,52.7782,52.7782,52.7704,52.7704,2700.0
2010-11-05 13:50:00,67.83,67.86,67.83,67.85,5200.0,52.7627,52.786,52.7627,52.7782,5200.0
2010-11-05 13:55:00,67.85,67.86,67.85,67.85,1700.0,52.7782,52.786,52.7782,52.7782,1700.0
2010-11-05 14:00:00,67.86,67.87,67.8,67.8,1600.0,52.786,52.7938,52.7393,52.7393,1600.0
2010-11-05 14:05:00,67.8,67.83,67.8,67.82,1700.0,52.7393,52.7627,52.7393,52.7549,1700.0
2010-11-05 14:10:00,67.8,67.8,67.76,67.76,3000.0,52.7393,52.7393,52.7082,52.7082,3000.0
2010-11-05 14:15:00,67.74,67.74,67.69,67.69,23700.0,52.6927,52.6927,52.6538,52.6538,23700.0
2010-11-05 14:20:00,67.7,67.74,67.68,67.72,11300.0,52.6615,52.6927,52.646,52.6771,11300.0
2010-11-05 14:25:00,67.74,67.74,67.67,67.71,34800.0,52.6927,52.6927,52.6382,52.6693,34800.0
2010-11-05 14:30:00,67.72,67.78,67.72,67.75,3600.0,52.6771,52.7238,52.6771,52.7004,3600.0
2010-11-05 14:35:00,67.74,67.79,67.74,67.79,5700.0,52.6927,52.7315,52.6927,52.7315,5700.0
2010-11-05 14:40:00,67.77,67.78,67.72,67.74,35300.0,52.716,52.7238,52.6771,52.6927,35300.0
2010-11-05 14:45:00,67.72,67.75,67.72,67.75,10300.0,52.6771,52.7004,52.6771,52.7004,10300.0
2010-11-05 14:50:00,67.76,67.77,67.75,67.75,2400.0,52.7082,52.716,52.7004,52.7004,2400.0
2010-11-05 14:55:00,67.76,67.76,67.73,67.74,4300.0,52.7082,52.7082,52.6849,52.6927,4300.0
2010-11-05 15:00:00,67.75,67.76,67.74,67.75,1700.0,52.7004,52.7082,52.6927,52.7004,1700.0
2010-11-05 15:05:00,67.76,67.77,67.76,67.76,5500.0,52.7082,52.716,52.7082,52.7082,5500.0
2010-11-05 15:10:00,67.75,67.75,67.71,67.71,15600.0,52.7004,52.7004,52.6693,52.6693,15600.0
2010-11-05 15:15:00,67.71,67.73,67.69,67.72,4900.0,52.6693,52.6849,52.6538,52.6771,4900.0
2010-11-05 15:20:00,67.71,67.72,67.7,67.71,5700.0,52.6693,52.6771,52.6615,52.6693,5700.0
2010-11-05 15:25:00,67.69,67.77,67.69,67.77,11500.0,52.6538,52.716,52.6538,52.716,11500.0
2010-11-05 15:30:00,67.78,67.81,67.75,67.81,8600.0,52.7238,52.7471,52.7004,52.7471,8600.0
2010-11-05 15:35:00,67.8,67.81,67.74,67.74,8200.0,52.7393,52.7471,52.6927,52.6927,8200.0
2010-11-05 15:40:00,67.73,67.74,67.7,67.72,8200.0,52.6849,52.6927,52.6615,52.6771,8200.0
2010-11-05 15:45:00,67.73,67.9,67.73,67.87,80700.0,52.6849,52.8171,52.6849,52.7938,80700.0
2010-11-05 15:50:00,67.89,67.97,67.88,67.95,37400.0,52.8093,52.8716,52.8016,52.856,37400.0
2010-11-05 15:55:00,67.95,67.97,67.92,67.95,44400.0,52.856,52.8716,52.8327,52.856,44400.0
2010-11-08 09:30:00,67.75,67.75,67.68,67.72,22000.0,52.7004,52.7004,52.646,52.6771,22000.0
2010-11-08 09:35:00,67.74,67.77,67.73,67.74,5200.0,52.6927,52.716,52.6849,52.6927,5200.0
2010-11-08 09:40:00,67.76,67.79,67.7,67.7,5700.0,52.7082,52.7315,52.6615,52.6615,5700.0
2010-11-08 09:45:00,67.7,67.7,67.61,67.62,26200.0,52.6615,52.6615,52.5915,52.5993,26200.0
2010-11-08 09:50:00,67.61,67.63,67.57,67.63,7100.0,52.5915,52.6071,52.5604,52.6071,7100.0
2010-11-08 09:55:00,67.59,67.61,67.57,67.59,8400.0,52.576,52.5915,52.5604,52.576,8400.0
2010-11-08 10:00:00,67.59,67.64,67.54,67.63,23200.0,52.576,52.6149,52.5371,52.6071,23200.0
2010-11-08 10:05:00,67.64,67.69,67.62,67.63,7500.0,52.6149,52.6538,52.5993,52.6071,7500.0
2010-11-08 10:10:00,67.63,67.67,67.6,67.67,17900.0,52.6071,52.6382,52.5838,52.6382,17900.0
2010-11-08 10:15:00,67.69,67.74,67.68,67.7,7800.0,52.6538,52.6927,52.646,52.6615,7800.0
2010-11-08 10:20:00,67.72,67.72,67.67,67.7,6900.0,52.6771,52.6771,52.6382,52.6615,6900.0
2010-11-08 10:25:00,67.71,67.75,67.71,67.72,3200.0,52.6693,52.7004,52.6693,52.6771,3200.0
2010-11-08 10:30:00,67.73,67.73,67.68,67.68,10000.0,52.6849,52.6849,52.646,52.646,10000.0
2010-11-08 10:35:00,67.67,67.7,67.65,67.69,4300.0,52.6382,52.6615,52.6226,52.6538,4300.0
2010-11-08 10:40:00,67.67,67.69,67.67,67.69,3300.0,52.6382,52.6538,52.6382,52.6538,3300.0
2010-11-08 10:45:00,67.71,67.76,67.71,67.75,13700.0,52.6693,52.7082,52.6693,52.7004,13700.0
2010-11-08 10:50:00,67.74,67.74,67.68,67.68,6200.0,52.6927,52.6927,52.646,52.646,6200.0
2010-11-08 10:55:00,67.67,67.67,67.59,67.59,12200.0,52.6382,52.6382,52.576,52.576,12200.0
2010-11-08 11:00:00,67.59,67.6,67.52,67.55,22700.0,52.576,52.5838,52.5215,52.5449,22700.0
2010-11-08 11:05:00,67.56,67.59,67.54,67.59,8200.0,52.5526,52.576,52.5371,52.576,8200.0
2010-11-08 11:10:00,67.59,67.63,67.57,67.61,8900.0,52.576,52.6071,52.5604,52.5915,8900.0
2010-11-08 11:15:00,67.62,67.63,67.59,67.62,17100.0,52.5993,52.6071,52.576,52.5993,17100.0
2010-11-08 11:20:00,67.62,67.64,67.6,67.64,1000.0,52.5993,52.6149,52.5838,52.6149,1000.0
2010-11-08 11:25:00,67.68,67.68,67.65,67.65,2300.0,52.646,52.646,52.6226,52.6226,2300.0
2010-11-08 11:30:00,67.67,67.71,67.67,67.7,5300.0,52.6382,52.6693,52.6382,52.6615,5300.0
2010-11-08 11:35:00,67.69,67.69,67.67,67.67,1300.0,52.6538,52.6538,52.6382,52.6382,1300.0
2010-11-08 11:40:00,67.66,67.68,67.66,67.68,3800.0,52.6304,52.646,52.6304,52.646,3800.0
2010-11-08 11:45:00,67.68,67.69,67.66,67.67,1600.0,52.646,52.6538,52.6304,52.6382,1600.0
2010-11-08 11:50:00,67.67,67.69,67.67,67.69,1000.0,52.6382,52.6538,52.6382,52.6538,1000.0
2010-11-08 11:55:00,67.71,67.78,67.71,67.74,7200.0,52.6693,52.7238,52.6693,52.6927,7200.0
2010-11-08 12:00:00,67.74,67.77,67.74,67.75,3100.0,52.6927,52.716,52.6927,52.7004,3100.0
2010-11-08 12:05:00,67.74,67.74,67.72,67.73,2100.0,52.6927,52.6927,52.6771,52.6849,2100.0
2010-11-08 12:10:00,67.73,67.74,67.72,67.74,2900.0,52.6849,52.6927,52.6771,52.6927,2900.0
2010-11-08 12:15:00,67.73,67.76,67.73,67.76,1700.0,52.6849,52.7082,52.6849,52.7082,1700.0
2010-11-08 12:20:00,67.76,67.84,67.76,67.83,12200.0,52.7082,52.7704,52.7082,52.7627,12200.0
2010-11-08 12:25:00,67.83,67.85,67.81,67.81,3900.0,52.7627,52.7782,52.7471,52.7471,3900.0
2010-11-08 12:30:00,67.82,67.83,67.78,67.78,2200.0,52.7549,52.7627,52.7238,52.7238,2200.0
2010-11-08 12:35:00,67.78,67.78,67.77,67.77,500.0,52.7238,52.7238,52.716,52.716,500.0
2010-11-08 12:40:00,67.79,67.81,67.79,67.8,600.0,52.7315,52.7471,52.7315,52.7393,600.0
2010-11-08 12:45:00,67.78,67.78,67.77,67.77,3100.0,52.7238,52.7238,52.716,52.716,3100.0
2010-11-08 12:50:00,67.77,67.79,67.76,67.77,1900.0,52.716,52.7315,52.7082,52.716,1900.0
2010-11-08 12:55:00,67.78,67.81,67.77,67.81,2600.0,52.7238,52.7471,52.716,52.7471,2600.0
2010-11-08 13:00:00,67.79,67.81,67.79,67.8,4700.0,52.7315,52.7471,52.7315,52.7393,4700.0
2010-11-08 13:05:00,67.8,67.8,67.79,67.79,1300.0,52.7393,52.7393,52.7315,52.7315,1300.0
2010-11-08 13:10:00,67.8,67.83,67.79,67.83,6800.0,52.7393,52.7627,52.7315,52.7627,6800.0
2010-11-08 13:15:00,67.83,67.84,67.81,67.82,3100.0,52.7627,52.7704,52.7471,52.7549,3100.0
2010-11-08 13:20:00,67.81,67.85,67.81,67.83,2800.0,52.7471,52.7782,52.7471,52.7627,2800.0
2010-11-08 13:25:00,67.85,67.88,67.82,67.82,1600.0,52.7782,52.8016,52.7549,52.7549,1600.0
2010-11-08 13:30:00,67.83,67.83,67.79,67.81,3700.0,52.7627,52.7627,52.7315,52.7471,3700.0
2010-11-08 13:35:00,67.79,67.81,67.78,67.78,1500.0,52.7315,52.7471,52.7238,52.7238,1500.0
2010-11-08 13:40:00,67.78,67.78,67.73,67.75,3100.0,52.7238,52.7238,52.6849,52.7004,3100.0
2010-11-08 13:45:00,67.77,67.78,67.76,67.78,1300.0,52.716,52.7238,52.7082,52.7238,1300.0
2010-11-08 13:50:00,67.77,67.79,67.76,67.79,900.0,52.716,52.7315,52.7082,52.7315,900.0
2010-11-08 13:55:00,67.78,67.79,67.76,67.79,2200.0,52.7238,52.7315,52.7082,52.7315,2200.0
2010-11-08 14:00:00,67.77,67.81,67.77,67.81,4400.0,52.716,52.7471,52.716,52.7471,4400.0
2010-11-08 14:05:00,67.81,67.85,67.81,67.85,5700.0,52.7471,52.7782,52.7471,52.7782,5700.0
2010-11-08 14:10:00,67.82,67.83,67.82,67.82,2900.0,52.7549,52.7627,52.7549,52.7549,2900.0
2010-11-08 14:15:00,67.83,67.87,67.83,67.87,200.0,52.7627,52.7938,52.7627,52.7938,200.0
2010-11-08 14:20:00,67.85,67.86,67.85,67.86,4200.0,52.7782,52.786,52.7782,52.786,4200.0
2010-11-08 14:25:00,67.87,67.88,67.85,67.85,1600.0,52.7938,52.8016,52.7782,52.7782,1600.0
2010-11-08 14:30:00,67.85,67.85,67.77,67.77,15800.0,52.7782,52.7782,52.716,52.716,15800.0
2010-11-08 14:35:00,67.77,67.79,67.75,67.78,6100.0,52.716,52.7315,52.7004,52.7238,6100.0
2010-11-08 14:40:00,67.78,67.81,67.78,67.81,4100.0,52.7238,52.7471,52.7238,52.7471,4100.0
2010-11-08 14:45:00,67.82,67.83,67.79,67.79,3500.0,52.7549,52.7627,52.7315,52.7315,3500.0
2010-11-08 14:50:00,67.79,67.79,67.77,67.79,1900.0,52.7315,52.7315,52.716,52.7315,1900.0
2010-11-08 14:55:00,67.78,67.78,67.75,67.76,2100.0,52.7238,52.7238,52.7004,52.7082,2100.0
2010-11-08 15:00:00,67.8,67.82,67.8,67.8,4900.0,52.7393,52.7549,52.7393,52.7393,4900.0
2010-11-08 15:05:00,67.81,67.81,67.77,67.77,9100.0,52.7471,52.7471,52.716,52.716,9100.0
2010-11-08 15:10:00,67.75,67.8,67.75,67.8,18600.0,52.7004,52.7393,52.7004,52.7393,18600.0
2010-11-08 15:15:00,67.77,67.81,67.77,67.8,3000.0,52.716,52.7471,52.716,52.7393,3000.0
2010-11-08 15:20:00,67.85,67.86,67.85,67.85,1400.0,52.7782,52.786,52.7782,52.7782,1400.0
2010-11-08 15:25:00,67.86,67.86,67.84,67.84,1200.0,52.786,52.786,52.7704,52.7704,1200.0
2010-11-08 15:30:00,67.84,67.9,67.84,67.9,3200.0,52.7704,52.8171,52.7704,52.8171,3200.0
2010-11-08 15:35:00,67.85,67.88,67.84,67.86,8400.0,52.7782,52.8016,52.7704,52.786,8400.0
2010-11-08 15:40:00,67.85,67.9,67.83,67.9,13500.0,52.7782,52.8171,52.7627,52.8171,13500.0
2010-11-08 15:45:00,67.92,67.92,67.81,67.83,40900.0,52.8327,52.8327,52.7471,52.7627,40900.0
2010-11-08 15:50:00,67.84,67.84,67.75,67.78,12400.0,52.7704,52.7704,52.7004,52.7238,12400.0
2010-11-08 15:55:00,67.78,67.84,67.78,67.84,19200.0,52.7238,52.7704,52.7238,52.7704,19200.0
2010-11-09 09:30:00,68.03,68.03,67.95,67.96,13400.0,52.9182,52.9182,52.856,52.8638,13400.0
2010-11-09 09:35:00,67.94,67.96,67.83,67.85,4400.0,52.8482,52.8638,52.7627,52.7782,4400.0
2010-11-09 09:40:00,67.84,67.86,67.82,67.86,3000.0,52.7704,52.786,52.7549,52.786,3000.0
2010-11-09 09:45:00,67.84,67.9,67.8,67.89,7200.0,52.7704,52.8171,52.7393,52.8093,7200.0
2010-11-09 09:50:00,67.88,67.89,67.83,67.89,12000.0,52.8016,52.8093,52.7627,52.8093,12000.0
2010-11-09 09:55:00,67.87,67.91,67.87,67.91,17800.0,52.7938,52.8249,52.7938,52.8249,17800.0
2010-11-09 10:00:00,67.93,68.02,67.92,68.01,19600.0,52.8404,52.9105,52.8327,52.9027,19600.0
2010-11-09 10:05:00,68.0,68.04,67.94,67.97,8800.0,52.8949,52.926,52.8482,52.8716,8800.0
2010-11-09 10:10:00,67.98,68.03,67.98,68.02,4000.0,52.8793,52.9182,52.8793,52.9105,4000.0
2010-11-09 10:15:00,68.01,68.06,68.01,68.01,11700.0,52.9027,52.9416,52.9027,52.9027,11700.0
2010-11-09 10:20:00,68.02,68.11,68.01,68.05,5900.0,52.9105,52.9805,52.9027,52.9338,5900.0
2010-11-09 10:25:00,68.04,68.07,68.03,68.04,4500.0,52.926,52.9493,52.9182,52.926,4500.0
2010-11-09 10:30:00,68.04,68.04,67.96,67.97,6900.0,52.926,52.926,52.8638,52.8716,6900.0
2010-11-09 10:35:00,67.96,67.96,67.93,67.95,2800.0,52.8638,52.8638,52.8404,52.856,2800.0
2010-11-09 10:40:00,67.94,67.95,67.92,67.95,1500.0,52.8482,52.856,52.8327,52.856,1500.0
2010-11-09 10:45:00,67.93,67.93,67.86,67.91,6900.0,52.8404,52.8404,52.786,52.8249,6900.0
2010-11-09 10:50:00,67.89,67.89,67.86,67.89,2500.0,52.8093,52.8093,52.786,52.8093,2500.0
2010-11-09 10:55:00,67.88,67.94,67.88,67.92,1800.0,52.8016,52.8482,52.8016,52.8327,1800.0
2010-11-09 11:00:00,67.91,67.94,67.9,67.91,3800.0,52.8249,52.8482,52.8171,52.8249,3800.0
2010-11-09 11:05:00,67.92,67.92,67.84,67.84,5700.0,52.8327,52.8327,52.7704,52.7704,5700.0
2010-11-09 11:10:00,67.84,67.84,67.81,67.83,4800.0,52.7704,52.7704,52.7471,52.7627,4800.0
2010-11-09 11:15:00,67.84,67.89,67.84,67.87,2800.0,52.7704,52.8093,52.7704,52.7938,2800.0
2010-11-09 11:20:00,67.86,67.86,67.83,67.83,3300.0,52.786,52.786,52.7627,52.7627,3300.0
2010-11-09 11:25:00,67.86,67.89,67.85,67.86,3200.0,52.786,52.8093,52.7782,52.786,3200.0
2010-11-09 11:30:00,67.87,67.87,67.83,67.85,2800.0,52.7938,52.7938,52.7627,52.7782,2800.0
2010-11-09 11:35:00,67.83,67.88,67.83,67.87,2100.0,52.7627,52.8016,52.7627,52.7938,2100.0
2010-11-09 11:40:00,67.87,67.88,67.87,67.87,2800.0,52.7938,52.8016,52.7938,52.7938,2800.0
2010-11-09 11:45:00,67.88,67.88,67.86,67.87,3400.0,52.8016,52.8016,52.786,52.7938,3400.0
2010-11-09 11:50:00,67.85,67.87,67.83,67.83,7200.0,52.7782,52.7938,52.7627,52.7627,7200.0
2010-11-09 11:55:00,67.81,67.81,67.67,67.67,3400.0,52.7471,52.7471,52.6382,52.6382,3400.0
2010-11-09 12:00:00,67.7,67.7,67.69,67.69,1000.0,52.6615,52.6615,52.6538,52.6538,1000.0
2010-11-09 12:05:00,67.7,67.7,67.7,67.7,200.0,52.6615,52.6615,52.6615,52.6615,200.0
2010-11-09 12:10:00,67.72,67.73,67.71,67.71,1800.0,52.6771,52.6849,52.6693,52.6693,1800.0
2010-11-09 12:15:00,67.73,67.73,67.73,67.73,200.0,52.6849,52.6849,52.6849,52.6849,200.0
2010-11-09 12:20:00,67.71,67.71,67.68,67.68,600.0,52.6693,52.6693,52.646,52.646,600.0
2010-11-09 12:25:00,67.71,67.71,67.71,67.71,100.0,52.6693,52.6693,52.6693,52.6693,100.0
2010-11-09 12:30:00,67.72,67.74,67.69,67.69,4500.0,52.6771,52.6927,52.6538,52.6538,4500.0
2010-11-09 12:35:00,67.69,67.7,67.67,67.68,800.0,52.6538,52.6615,52.6382,52.646,800.0
2010-11-09 12:40:00,67.69,67.69,67.65,67.65,1600.0,52.6538,52.6538,52.6226,52.6226,1600.0
2010-11-09 12:45:00,67.66,67.69,67.65,67.65,3900.0,52.6304,52.6538,52.6226,52.6226,3900.0
2010-11-09 12:50:00,67.66,67.7,67.66,67.7,6600.0,52.6304,52.6615,52.6304,52.6615,6600.0
2010-11-09 12:55:00,67.68,67.69,67.66,67.69,3200.0,52.646,52.6538,52.6304,52.6538,3200.0
2010-11-09 13:00:00,67.72,67.73,67.72,67.73,800.0,52.6771,52.6849,52.6771,52.6849,800.0
2010-11-09 13:05:00,67.76,67.77,67.75,67.76,1500.0,52.7082,52.716,52.7004,52.7082,1500.0
2010-11-09 13:10:00,67.77,67.78,67.74,67.78,2200.0,52.716,52.7238,52.6927,52.7238,2200.0
2010-11-09 13:15:00,67.78,67.81,67.7,67.71,3300.0,52.7238,52.7471,52.6615,52.6693,3300.0
2010-11-09 13:20:00,67.71,67.71,67.66,67.66,10800.0,52.6693,52.6693,52.6304,52.6304,10800.0
2010-11-09 13:25:00,67.65,67.65,67.6,67.62,4700.0,52.6226,52.6226,52.5838,52.5993,4700.0
2010-11-09 13:30:00,67.59,67.65,67.59,67.63,5700.0,52.576,52.6226,52.576,52.6071,5700.0
2010-11-09 13:35:00,67.62,67.62,67.51,67.51,9200.0,52.5993,52.5993,52.5137,52.5137,9200.0
2010-11-09 13:40:00,67.51,67.52,67.47,67.47,3500.0,52.5137,52.5215,52.4826,52.4826,3500.0
2010-11-09 13:45:00,67.48,67.48,67.41,67.44,7900.0,52.4904,52.4904,52.436,52.4593,7900.0
2010-11-09 13:50:00,67.45,67.5,67.43,67.49,14800.0,52.4671,52.506,52.4515,52.4982,14800.0
2010-11-09 13:55:00,67.5,67.5,67.47,67.48,7400.0,52.506,52.506,52.4826,52.4904,7400.0
2010-11-09 14:00:00,67.49,67.51,67.48,67.48,6800.0,52.4982,52.5137,52.4904,52.4904,6800.0
2010-11-09 14:05:00,67.53,67.53,67.52,67.53,1400.0,52.5293,52.5293,52.5215,52.5293,1400.0
2010-11-09 14:10:00,67.52,67.54,67.51,67.54,5200.0,52.5215,52.5371,52.5137,52.5371,5200.0
2010-11-09 14:15:00,67.57,67.62,67.54,67.56,61700.0,52.5604,52.5993,52.5371,52.5526,61700.0
2010-11-09 14:20:00,67.51,67.54,67.51,67.52,3700.0,52.5137,52.5371,52.5137,52.5215,3700.0
2010-11-09 14:25:00,67.54,67.57,67.52,67.57,3300.0,52.5371,52.5604,52.5215,52.5604,3300.0
2010-11-09 14:30:00,67.57,67.59,67.57,67.59,3300.0,52.5604,52.576,52.5604,52.576,3300.0
2010-11-09 14:35:00,67.6,67.63,67.6,67.63,5600.0,52.5838,52.6071,52.5838,52.6071,5600.0
2010-11-09 14:40:00,67.6,67.65,67.59,67.64,9400.0,52.5838,52.6226,52.576,52.6149,9400.0
2010-11-09 14:45:00,67.64,67.65,67.63,67.65,1600.0,52.6149,52.6226,52.6071,52.6226,1600.0
2010-11-09 14:50:00,67.61,67.64,67.58,67.58,4900.0,52.5915,52.6149,52.5682,52.5682,4900.0
2010-11-09 14:55:00,67.57,67.59,67.56,67.59,4700.0,52.5604,52.576,52.5526,52.576,4700.0
2010-11-09 15:00:00,67.58,67.58,67.49,67.49,17900.0,52.5682,52.5682,52.4982,52.4982,17900.0
2010-11-09 15:05:00,67.5,67.51,67.45,67.49,9100.0,52.506,52.5137,52.4671,52.4982,9100.0
2010-11-09 15:10:00,67.44,67.46,67.39,67.42,7900.0,52.4593,52.4748,52.4204,52.4437,7900.0
2010-11-09 15:15:00,67.45,67.47,67.45,67.45,4000.0,52.4671,52.4826,52.4671,52.4671,4000.0
2010-11-09 15:20:00,67.44,67.44,67.4,67.4,5800.0,52.4593,52.4593,52.4282,52.4282,5800.0
2010-11-09 15:25:00,67.4,67.42,67.36,67.41,11800.0,52.4282,52.4437,52.3971,52.436,11800.0
2010-11-09 15:30:00,67.37,67.43,67.33,67.43,8700.0,52.4048,52.4515,52.3737,52.4515,8700.0
2010-11-09 15:35:00,67.42,67.42,67.26,67.27,11200.0,52.4437,52.4437,52.3193,52.3271,11200.0
2010-11-09 15:40:00,67.27,67.31,67.19,67.2,33500.0,52.3271,52.3582,52.2648,52.2726,33500.0
2010-11-09 15:45:00,67.21,67.23,67.06,67.08,34300.0,52.2804,52.2959,52.1637,52.1793,34300.0
2010-11-09 15:50:00,67.09,67.17,67.09,67.14,13700.0,52.187,52.2493,52.187,52.2259,13700.0
2010-11-09 15:55:00,67.14,67.33,67.14,67.32,19500.0,52.2259,52.3737,52.2259,52.3659,19500.0
2010-11-10 09:30:00,67.32,67.37,67.29,67.3,12400.0,52.3659,52.4048,52.3426,52.3504,12400.0
2010-11-10 09:35:00,67.28,67.28,67.19,67.25,16100.0,52.3348,52.3348,52.2648,52.3115,16100.0
2010-11-10 09:40:00,67.22,67.22,67.16,67.17,13700.0,52.2882,52.2882,52.2415,52.2493,13700.0
2010-11-10 09:45:00,67.21,67.24,67.13,67.13,46300.0,52.2804,52.3037,52.2182,52.2182,46300.0
2010-11-10 09:50:00,67.09,67.12,67.03,67.04,13600.0,52.187,52.2104,52.1404,52.1481,13600.0
2010-11-10 09:55:00,67.1,67.1,66.95,66.97,5300.0,52.1948,52.1948,52.0781,52.0937,5300.0
2010-11-10 10:00:00,67.0,67.04,66.97,66.99,4500.0,52.117,52.1481,52.0937,52.1093,4500.0
2010-11-10 10:05:00,66.92,66.92,66.82,66.92,9100.0,52.0548,52.0548,51.977,52.0548,9100.0
2010-11-10 10:10:00,66.89,66.99,66.87,66.98,7400.0,52.0315,52.1093,52.0159,52.1015,7400.0
2010-11-10 10:15:00,67.0,67.0,66.94,66.94,3300.0,52.117,52.117,52.0704,52.0704,3300.0
2010-11-10 10:20:00,66.92,66.98,66.9,66.95,6000.0,52.0548,52.1015,52.0392,52.0781,6000.0
2010-11-10 10:25:00,66.95,66.96,66.88,66.88,1900.0,52.0781,52.0859,52.0237,52.0237,1900.0
2010-11-10 10:30:00,66.89,66.97,66.88,66.95,2900.0,52.0315,52.0937,52.0237,52.0781,2900.0
2010-11-10 10:35:00,66.98,67.06,66.95,67.06,10700.0,52.1015,52.1637,52.0781,52.1637,10700.0
2010-11-10 10:40:00,67.04,67.09,67.04,67.05,2300.0,52.1481,52.187,52.1481,52.1559,2300.0
2010-11-10 10:45:00,67.04,67.04,66.95,66.95,3900.0,52.1481,52.1481,52.0781,52.0781,3900.0
2010-11-10 10:50:00,66.97,67.03,66.92,67.01,4200.0,52.0937,52.1404,52.0548,52.1248,4200.0
2010-11-10 10:55:00,67.03,67.06,66.99,67.06,2900.0,52.1404,52.1637,52.1093,52.1637,2900.0
2010-11-10 11:00:00,67.04,67.11,67.04,67.07,6000.0,52.1481,52.2026,52.1481,52.1715,6000.0
2010-11-10 11:05:00,67.07,67.07,66.98,66.98,18400.0,52.1715,52.1715,52.1015,52.1015,18400.0
2010-11-10 11:10:00,66.97,67.02,66.97,67.02,4300.0,52.0937,52.1326,52.0937,52.1326,4300.0
2010-11-10 11:15:00,67.01,67.01,66.97,66.99,1700.0,52.1248,52.1248,52.0937,52.1093,1700.0
2010-11-10 11:20:00,67.03,67.08,67.02,67.04,7400.0,52.1404,52.1793,52.1326,52.1481,7400.0
2010-11-10 11:25:00,67.04,67.13,67.04,67.12,1700.0,52.1481,52.2182,52.1481,52.2104,1700.0
2010-11-10 11:30:00,67.14,67.18,67.13,67.15,4100.0,52.2259,52.257,52.2182,52.2337,4100.0
2010-11-10 11:35:00,67.15,67.23,67.15,67.22,5800.0,52.2337,52.2959,52.2337,52.2882,5800.0
2010-11-10 11:40:00,67.21,67.22,67.19,67.2,3400.0,52.2804,52.2882,52.2648,52.2726,3400.0
2010-11-10 11:45:00,67.2,67.24,67.2,67.23,2600.0,52.2726,52.3037,52.2726,52.2959,2600.0
2010-11-10 11:50:00,67.23,67.31,67.23,67.31,2900.0,52.2959,52.3582,52.2959,52.3582,2900.0
2010-11-10 11:55:00,67.35,67.37,67.33,67.35,1600.0,52.3893,52.4048,52.3737,52.3893,1600.0
2010-11-10 12:00:00,67.34,67.39,67.34,67.36,3000.0,52.3815,52.4204,52.3815,52.3971,3000.0
2010-11-10 12:05:00,67.35,67.35,67.31,67.31,1000.0,52.3893,52.3893,52.3582,52.3582,1000.0
2010-11-10 12:10:00,67.29,67.31,67.28,67.3,2400.0,52.3426,52.3582,52.3348,52.3504,2400.0
2010-11-10 12:15:00,67.3,67.3,67.26,67.26,900.0,52.3504,52.3504,52.3193,52.3193,900.0
2010-11-10 12:20:00,67.25,67.26,67.2,67.22,1500.0,52.3115,52.3193,52.2726,52.2882,1500.0
2010-11-10 12:25:00,67.24,67.25,67.24,67.25,1200.0,52.3037,52.3115,52.3037,52.3115,1200.0
2010-11-10 12:30:00,67.26,67.31,67.26,67.31,2800.0,52.3193,52.3582,52.3193,52.3582,2800.0
2010-11-10 12:35:00,67.28,67.29,67.25,67.25,1200.0,52.3348,52.3426,52.3115,52.3115,1200.0
2010-11-10 12:40:00,67.28,67.28,67.22,67.23,3200.0,52.3348,52.3348,52.2882,52.2959,3200.0
2010-11-10 12:45:00,67.22,67.28,67.22,67.28,1700.0,52.2882,52.3348,52.2882,52.3348,1700.0
2010-11-10 12:50:00,67.26,67.32,67.24,67.32,1600.0,52.3193,52.3659,52.3037,52.3659,1600.0
2010-11-10 12:55:00,67.29,67.31,67.27,67.27,1500.0,52.3426,52.3582,52.3271,52.3271,1500.0
2010-11-10 13:00:00,67.26,67.26,67.15,67.2,4900.0,52.3193,52.3193,52.2337,52.2726,4900.0
2010-11-10 13:05:00,67.22,67.29,67.19,67.29,6100.0,52.2882,52.3426,52.2648,52.3426,6100.0
2010-11-10 13:10:00,67.3,67.3,67.28,67.28,1100.0,52.3504,52.3504,52.3348,52.3348,1100.0
2010-11-10 13:15:00,67.28,67.43,67.28,67.42,3800.0,52.3348,52.4515,52.3348,52.4437,3800.0
2010-11-10 13:20:00,67.43,67.5,67.42,67.44,14300.0,52.4515,52.506,52.4437,52.4593,14300.0
2010-11-10 13:25:00,67.46,67.49,67.46,67.47,3400.0,52.4748,52.4982,52.4748,52.4826,3400.0
2010-11-10 13:30:00,67.46,67.5,67.42,67.42,2800.0,52.4748,52.506,52.4437,52.4437,2800.0
2010-11-10 13:35:00,67.44,67.46,67.44,67.45,1800.0,52.4593,52.4748,52.4593,52.4671,1800.0
2010-11-10 13:40:00,67.42,67.42,67.4,67.41,27200.0,52.4437,52.4437,52.4282,52.436,27200.0
2010-11-10 13:45:00,67.4,67.41,67.39,67.41,2300.0,52.4282,52.436,52.4204,52.436,2300.0
2010-11-10 13:50:00,67.41,67.41,67.38,67.4,4800.0,52.436,52.436,52.4126,52.4282,4800.0
2010-11-10 13:55:00,67.4,67.48,67.4,67.44,1500.0,52.4282,52.4904,52.4282,52.4593,1500.0
2010-11-10 14:00:00,67.46,67.56,67.45,67.56,14900.0,52.4748,52.5526,52.4671,52.5526,14900.0
2010-11-10 14:05:00,67.58,67.64,67.56,67.64,14400.0,52.5682,52.6149,52.5526,52.6149,14400.0
2010-11-10 14:10:00,67.61,67.61,67.57,67.59,1800.0,52.5915,52.5915,52.5604,52.576,1800.0
2010-11-10 14:15:00,67.59,67.59,67.56,67.58,5400.0,52.576,52.576,52.5526,52.5682,5400.0
2010-11-10 14:20:00,67.57,67.57,67.47,67.5,8900.0,52.5604,52.5604,52.4826,52.506,8900.0
2010-11-10 14:25:00,67.52,67.57,67.51,67.57,1900.0,52.5215,52.5604,52.5137,52.5604,1900.0
2010-11-10 14:30:00,67.58,67.58,67.51,67.52,5600.0,52.5682,52.5682,52.5137,52.5215,5600.0
2010-11-10 14:35:00,67.51,67.56,67.51,67.54,3200.0,52.5137,52.5526,52.5137,52.5371,3200.0
2010-11-10 14:40:00,67.53,67.56,67.5,67.54,3700.0,52.5293,52.5526,52.506,52.5371,3700.0
2010-11-10 14:45:00,67.54,67.56,67.5,67.52,1900.0,52.5371,52.5526,52.506,52.5215,1900.0
2010-11-10 14:50:00,67.5,67.54,67.5,67.54,27500.0,52.506,52.5371,52.506,52.5371,27500.0
2010-11-10 14:55:00,67.55,67.57,67.54,67.57,3300.0,52.5449,52.5604,52.5371,52.5604,3300.0
2010-11-10 15:00:00,67.58,67.58,67.49,67.52,4000.0,52.5682,52.5682,52.4982,52.5215,4000.0
2010-11-10 15:05:00,67.5,67.5,67.47,67.47,600.0,52.506,52.506,52.4826,52.4826,600.0
2010-11-10 15:10:00,67.49,67.56,67.46,67.56,6800.0,52.4982,52.5526,52.4748,52.5526,6800.0
2010-11-10 15:15:00,67.53,67.55,67.46,67.49,6700.0,52.5293,52.5449,52.4748,52.4982,6700.0
2010-11-10 15:20:00,67.53,67.53,67.48,67.52,1900.0,52.5293,52.5293,52.4904,52.5215,1900.0
2010-11-10 15:25:00,67.54,67.57,67.53,67.54,4400.0,52.5371,52.5604,52.5293,52.5371,4400.0
2010-11-10 15:30:00,67.54,67.6,67.54,67.56,1900.0,52.5371,52.5838,52.5371,52.5526,1900.0
2010-11-10 15:35:00,67.55,67.57,67.5,67.53,4600.0,52.5449,52.5604,52.506,52.5293,4600.0
2010-11-10 15:40:00,67.52,67.55,67.5,67.52,5900.0,52.5215,52.5449,52.506,52.5215,5900.0
2010-11-10 15:45:00,67.53,67.58,67.53,67.57,28100.0,52.5293,52.5682,52.5293,52.5604,28100.0
2010-11-10 15:50:00,67.57,67.6,67.57,67.58,9500.0,52.5604,52.5838,52.5604,52.5682,9500.0
2010-11-10 15:55:00,67.57,67.64,67.55,67.64,25600.0,52.5604,52.6149,52.5449,52.6149,25600.0
2010-11-11 09:30:00,67.03,67.08,66.94,67.04,19500.0,52.1404,52.1793,52.0704,52.1481,19500.0
2010-11-11 09:35:00,67.04,67.1,67.01,67.1,2300.0,52.1481,52.1948,52.1248,52.1948,2300.0
2010-11-11 09:40:00,67.06,67.06,66.9,66.9,203000.0,52.1637,52.1637,52.0392,52.0392,203000.0
2010-11-11 09:45:00,66.88,67.0,66.87,66.98,6800.0,52.0237,52.117,52.0159,52.1015,6800.0
2010-11-11 09:50:00,66.98,66.98,66.91,66.98,6600.0,52.1015,52.1015,52.047,52.1015,6600.0
2010-11-11 09:55:00,67.03,67.07,67.02,67.07,3000.0,52.1404,52.1715,52.1326,52.1715,3000.0
2010-11-11 10:00:00,67.04,67.06,67.0,67.01,1900.0,52.1481,52.1637,52.117,52.1248,1900.0
2010-11-11 10:05:00,67.01,67.17,67.0,67.17,8900.0,52.1248,52.2493,52.117,52.2493,8900.0
2010-11-11 10:10:00,67.17,67.19,67.13,67.14,6100.0,52.2493,52.2648,52.2182,52.2259,6100.0
2010-11-11 10:15:00,67.14,67.24,67.14,67.24,5800.0,52.2259,52.3037,52.2259,52.3037,5800.0
2010-11-11 10:20:00,67.23,67.23,67.17,67.21,5400.0,52.2959,52.2959,52.2493,52.2804,5400.0
2010-11-11 10:25:00,67.24,67.24,67.17,67.17,1000.0,52.3037,52.3037,52.2493,52.2493,1000.0
2010-11-11 10:30:00,67.14,67.16,67.14,67.16,2000.0,52.2259,52.2415,52.2259,52.2415,2000.0
2010-11-11 10:35:00,67.14,67.15,67.06,67.08,5000.0,52.2259,52.2337,52.1637,52.1793,5000.0
2010-11-11 10:40:00,67.06,67.11,67.06,67.08,17200.0,52.1637,52.2026,52.1637,52.1793,17200.0
2010-11-11 10:45:00,67.05,67.14,67.05,67.05,9600.0,52.1559,52.2259,52.1559,52.1559,9600.0
2010-11-11 10:50:00,67.03,67.09,67.01,67.09,2900.0,52.1404,52.187,52.1248,52.187,2900.0
2010-11-11 10:55:00,67.13,67.18,67.13,67.16,4400.0,52.2182,52.257,52.2182,52.2415,4400.0
2010-11-11 11:00:00,67.17,67.2,67.16,67.18,1600.0,52.2493,52.2726,52.2415,52.257,1600.0
2010-11-11 11:05:00,67.16,67.18,67.03,67.03,13100.0,52.2415,52.257,52.1404,52.1404,13100.0
2010-11-11 11:10:00,67.08,67.08,67.04,67.04,21700.0,52.1793,52.1793,52.1481,52.1481,21700.0
2010-11-11 11:15:00,67.12,67.13,67.08,67.13,6300.0,52.2104,52.2182,52.1793,52.2182,6300.0
2010-11-11 11:20:00,67.14,67.15,67.07,67.08,22400.0,52.2259,52.2337,52.1715,52.1793,22400.0
2010-11-11 11:25:00,67.05,67.08,67.01,67.05,25700.0,52.1559,52.1793,52.1248,52.1559,25700.0
2010-11-11 11:30:00,67.04,67.13,67.04,67.11,5000.0,52.1481,52.2182,52.1481,52.2026,5000.0
2010-11-11 11:35:00,67.11,67.16,67.09,67.13,1700.0,52.2026,52.2415,52.187,52.2182,1700.0
2010-11-11 11:40:00,67.13,67.14,67.07,67.09,9500.0,52.2182,52.2259,52.1715,52.187,9500.0
2010-11-11 11:45:00,67.1,67.2,67.1,67.17,7800.0,52.1948,52.2726,52.1948,52.2493,7800.0
2010-11-11 11:50:00,67.17,67.2,67.17,67.19,7700.0,52.2493,52.2726,52.2493,52.2648,7700.0
2010-11-11 11:55:00,67.19,67.2,67.16,67.17,4600.0,52.2648,52.2726,52.2415,52.2493,4600.0
2010-11-11 12:00:00,67.16,67.19,67.16,67.19,1900.0,52.2415,52.2648,52.2415,52.2648,1900.0
2010-11-11 12:05:00,67.2,67.24,67.19,67.19,11400.0,52.2726,52.3037,52.2648,52.2648,11400.0
2010-11-11 12:10:00,67.2,67.24,67.19,67.24,1700.0,52.2726,52.3037,52.2648,52.3037,1700.0
2010-11-11 12:15:00,67.26,67.27,67.25,67.26,3200.0,52.3193,52.3271,52.3115,52.3193,3200.0
2010-11-11 12:20:00,67.25,67.26,67.24,67.26,2100.0,52.3115,52.3193,52.3037,52.3193,2100.0
2010-11-11 12:25:00,67.25,67.25,67.19,67.21,1900.0,52.3115,52.3115,52.2648,52.2804,1900.0
2010-11-11 12:30:00,67.25,67.26,67.22,67.22,3400.0,52.3115,52.3193,52.2882,52.2882,3400.0
2010-11-11 12:35:00,67.21,67.22,67.19,67.22,3600.0,52.2804,52.2882,52.2648,52.2882,3600.0
2010-11-11 12:40:00,67.21,67.24,67.2,67.23,2900.0,52.2804,52.3037,52.2726,52.2959,2900.0
2010-11-11 12:45:00,67.24,67.24,67.21,67.22,3400.0,52.3037,52.3037,52.2804,52.2882,3400.0
2010-11-11 12:50:00,67.22,67.23,67.17,67.2,4000.0,52.2882,52.2959,52.2493,52.2726,4000.0
2010-11-11 12:55:00,67.18,67.2,67.18,67.2,4600.0,52.257,52.2726,52.257,52.2726,4600.0
2010-11-11 13:00:00,67.19,67.19,67.14,67.16,2500.0,52.2648,52.2648,52.2259,52.2415,2500.0
2010-11-11 13:05:00,67.17,67.22,67.17,67.2,2700.0,52.2493,52.2882,52.2493,52.2726,2700.0
2010-11-11 13:10:00,67.2,67.22,67.2,67.22,3600.0,52.2726,52.2882,52.2726,52.2882,3600.0
2010-11-11 13:15:00,67.25,67.28,67.23,67.23,3700.0,52.3115,52.3348,52.2959,52.2959,3700.0
2010-11-11 13:20:00,67.25,67.26,67.23,67.23,14600.0,52.3115,52.3193,52.2959,52.2959,14600.0
2010-11-11 13:25:00,67.24,67.25,67.22,67.23,5900.0,52.3037,52.3115,52.2882,52.2959,5900.0
2010-11-11 13:30:00,67.24,67.25,67.22,67.25,2700.0,52.3037,52.3115,52.2882,52.3115,2700.0
2010-11-11 13:35:00,67.24,67.3,67.24,67.29,6600.0,52.3037,52.3504,52.3037,52.3426,6600.0
2010-11-11 13:40:00,67.33,67.37,67.33,67.34,1200.0,52.3737,52.4048,52.3737,52.3815,1200.0
2010-11-11 13:45:00,67.36,67.37,67.36,67.36,1000.0,52.3971,52.4048,52.3971,52.3971,1000.0
2010-11-11 13:50:00,67.38,67.38,67.34,67.35,4600.0,52.4126,52.4126,52.3815,52.3893,4600.0
2010-11-11 13:55:00,67.38,67.38,67.38,67.38,600.0,52.4126,52.4126,52.4126,52.4126,600.0
2010-11-11 14:00:00,67.34,67.34,67.33,67.33,300.0,52.3815,52.3815,52.3737,52.3737,300.0
2010-11-11 14:05:00,67.34,67.34,67.33,67.33,900.0,52.3815,52.3815,52.3737,52.3737,900.0
2010-11-11 14:10:00,67.38,67.38,67.38,67.38,100.0,52.4126,52.4126,52.4126,52.4126,100.0
2010-11-11 14:15:00,67.38,67.44,67.38,67.44,500.0,52.4126,52.4593,52.4126,52.4593,500.0
2010-11-11 14:20:00,67.43,67.43,67.42,67.42,900.0,52.4515,52.4515,52.4437,52.4437,900.0
2010-11-11 14:25:00,67.41,67.43,67.41,67.42,1200.0,52.436,52.4515,52.436,52.4437,1200.0
2010-11-11 14:30:00,67.44,67.5,67.44,67.49,2200.0,52.4593,52.506,52.4593,52.4982,2200.0
2010-11-11 14:35:00,67.5,67.52,67.47,67.49,11300.0,52.506,52.5215,52.4826,52.4982,11300.0
2010-11-11 14:40:00,67.46,67.47,67.45,67.45,3500.0,52.4748,52.4826,52.4671,52.4671,3500.0
2010-11-11 14:45:00,67.46,67.47,67.45,67.45,4200.0,52.4748,52.4826,52.4671,52.4671,4200.0
2010-11-11 14:50:00,67.42,67.42,67.35,67.38,8300.0,52.4437,52.4437,52.3893,52.4126,8300.0
2010-11-11 14:55:00,67.39,67.4,67.38,67.4,5100.0,52.4204,52.4282,52.4126,52.4282,5100.0
2010-11-11 15:00:00,67.4,67.4,67.35,67.37,3300.0,52.4282,52.4282,52.3893,52.4048,3300.0
2010-11-11 15:05:00,67.37,67.42,67.37,67.42,22000.0,52.4048,52.4437,52.4048,52.4437,22000.0
2010-11-11 15:10:00,67.41,67.44,67.41,67.42,1300.0,52.436,52.4593,52.436,52.4437,1300.0
2010-11-11 15:15:00,67.41,67.45,67.4,67.42,9100.0,52.436,52.4671,52.4282,52.4437,9100.0
2010-11-11 15:20:00,67.42,67.43,67.38,67.39,10600.0,52.4437,52.4515,52.4126,52.4204,10600.0
2010-11-11 15:25:00,67.33,67.4,67.33,67.4,1600.0,52.3737,52.4282,52.3737,52.4282,1600.0
2010-11-11 15:30:00,67.39,67.39,67.27,67.27,2600.0,52.4204,52.4204,52.3271,52.3271,2600.0
2010-11-11 15:35:00,67.26,67.31,67.24,67.3,6900.0,52.3193,52.3582,52.3037,52.3504,6900.0
2010-11-11 15:40:00,67.31,67.31,67.26,67.3,10700.0,52.3582,52.3582,52.3193,52.3504,10700.0
2010-11-11 15:45:00,67.31,67.37,67.31,67.32,8700.0,52.3582,52.4048,52.3582,52.3659,8700.0
2010-11-11 15:50:00,67.32,67.33,67.32,67.32,3900.0,52.3659,52.3737,52.3659,52.3659,3900.0
2010-11-11 15:55:00,67.32,67.43,67.31,67.43,24400.0,52.3659,52.4515,52.3582,52.4515,24400.0
2010-11-12 09:30:00,66.98,67.08,66.91,67.05,24400.0,52.1015,52.1793,52.047,52.1559,24400.0
2010-11-12 09:35:00,67.02,67.08,66.95,66.97,3400.0,52.1326,52.1793,52.0781,52.0937,3400.0
2010-11-12 09:40:00,67.04,67.09,66.98,67.09,10900.0,52.1481,52.187,52.1015,52.187,10900.0
2010-11-12 09:45:00,67.11,67.12,67.06,67.09,7400.0,52.2026,52.2104,52.1637,52.187,7400.0
2010-11-12 09:50:00,67.09,67.24,67.09,67.24,23200.0,52.187,52.3037,52.187,52.3037,23200.0
2010-11-12 09:55:00,67.21,67.25,67.14,67.18,9300.0,52.2804,52.3115,52.2259,52.257,9300.0
2010-11-12 10:00:00,67.18,67.19,67.13,67.15,1600.0,52.257,52.2648,52.2182,52.2337,1600.0
2010-11-12 10:05:00,67.1,67.1,67.05,67.08,6000.0,52.1948,52.1948,52.1559,52.1793,6000.0
2010-11-12 10:10:00,67.06,67.12,67.06,67.06,5900.0,52.1637,52.2104,52.1637,52.1637,5900.0
2010-11-12 10:15:00,67.07,67.2,67.07,67.13,17900.0,52.1715,52.2726,52.1715,52.2182,17900.0
2010-11-12 10:20:00,67.11,67.11,67.02,67.07,7900.0,52.2026,52.2026,52.1326,52.1715,7900.0
2010-11-12 10:25:00,67.06,67.06,66.92,66.93,15600.0,52.1637,52.1637,52.0548,52.0626,15600.0
2010-11-12 10:30:00,66.89,66.93,66.84,66.92,6600.0,52.0315,52.0626,51.9926,52.0548,6600.0
2010-11-12 10:35:00,66.9,66.91,66.74,66.84,14600.0,52.0392,52.047,51.9148,51.9926,14600.0
2010-11-12 10:40:00,66.83,66.84,66.77,66.84,6500.0,51.9848,51.9926,51.9381,51.9926,6500.0
2010-11-12 10:45:00,66.87,66.89,66.8,66.83,4400.0,52.0159,52.0315,51.9615,51.9848,4400.0
2010-11-12 10:50:00,66.81,66.81,66.7,66.7,629500.0,51.9692,51.9692,51.8837,51.8837,629500.0
2010-11-12 10:55:00,66.72,66.74,66.67,66.69,9000.0,51.8992,51.9148,51.8603,51.8759,9000.0
2010-11-12 11:00:00,66.68,66.75,66.66,66.75,14100.0,51.8681,51.9226,51.8526,51.9226,14100.0
2010-11-12 11:05:00,66.74,66.74,66.61,66.63,10700.0,51.9148,51.9148,51.8137,51.8292,10700.0
2010-11-12 11:10:00,66.64,66.71,66.64,66.71,900.0,51.837,51.8914,51.837,51.8914,900.0
2010-11-12 11:15:00,66.69,66.71,66.67,66.7,2600.0,51.8759,51.8914,51.8603,51.8837,2600.0
2010-11-12 11:20:00,66.7,66.76,66.7,66.75,1900.0,51.8837,51.9303,51.8837,51.9226,1900.0
2010-11-12 11:25:00,66.8,66.84,66.8,66.83,2100.0,51.9615,51.9926,51.9615,51.9848,2100.0
2010-11-12 11:30:00,66.82,66.83,66.8,66.81,3400.0,51.977,51.9848,51.9615,51.9692,3400.0
2010-11-12 11:35:00,66.79,66.79,66.78,66.78,700.0,51.9537,51.9537,51.9459,51.9459,700.0
2010-11-12 11:40:00,66.79,66.81,66.79,66.81,2500.0,51.9537,51.9692,51.9537,51.9692,2500.0
2010-11-12 11:45:00,66.79,66.82,66.74,66.74,6500.0,51.9537,51.977,51.9148,51.9148,6500.0
2010-11-12 11:50:00,66.72,66.72,66.61,66.63,8000.0,51.8992,51.8992,51.8137,51.8292,8000.0
2010-11-12 11:55:00,66.62,66.68,66.62,66.67,5000.0,51.8214,51.8681,51.8214,51.8603,5000.0
2010-11-12 12:00:00,66.67,66.67,66.6,66.65,2700.0,51.8603,51.8603,51.8059,51.8448,2700.0
2010-11-12 12:05:00,66.66,66.7,66.66,66.66,3600.0,51.8526,51.8837,51.8526,51.8526,3600.0
2010-11-12 12:10:00,66.66,66.66,66.59,66.62,8200.0,51.8526,51.8526,51.7981,51.8214,8200.0
2010-11-12 12:15:00,66.61,66.61,66.54,66.56,2200.0,51.8137,51.8137,51.7592,51.7748,2200.0
2010-11-12 12:20:00,66.53,66.54,66.42,66.46,22200.0,51.7514,51.7592,51.6659,51.697,22200.0
2010-11-12 12:25:00,66.46,66.49,66.41,66.41,4000.0,51.697,51.7203,51.6581,51.6581,4000.0
2010-11-12 12:30:00,66.42,66.49,66.37,66.38,18300.0,51.6659,51.7203,51.627,51.6348,18300.0
2010-11-12 12:35:00,66.37,66.47,66.34,66.46,7900.0,51.627,51.7048,51.6036,51.697,7900.0
2010-11-12 12:40:00,66.44,66.48,66.43,66.46,3600.0,51.6814,51.7125,51.6736,51.697,3600.0
2010-11-12 12:45:00,66.45,66.45,66.37,66.38,26000.0,51.6892,51.6892,51.627,51.6348,26000.0
2010-11-12 12:50:00,66.36,66.39,66.29,66.35,5100.0,51.6192,51.6425,51.5647,51.6114,5100.0
2010-11-12 12:55:00,66.39,66.41,66.33,66.36,26900.0,51.6425,51.6581,51.5959,51.6192,26900.0
2010-11-12 13:00:00,66.33,66.34,66.3,66.34,23300.0,51.5959,51.6036,51.5725,51.6036,23300.0
2010-11-12 13:05:00,66.39,66.39,66.32,66.34,7100.0,51.6425,51.6425,51.5881,51.6036,7100.0
2010-11-12 13:10:00,66.34,66.4,66.34,66.39,3100.0,51.6036,51.6503,51.6036,51.6425,3100.0
2010-11-12 13:15:00,66.42,66.43,66.36,66.36,9200.0,51.6659,51.6736,51.6192,51.6192,9200.0
2010-11-12 13:20:00,66.36,66.4,66.32,66.4,5600.0,51.6192,51.6503,51.5881,51.6503,5600.0
2010-11-12 13:25:00,66.36,66.46,66.36,66.45,12400.0,51.6192,51.697,51.6192,51.6892,12400.0
2010-11-12 13:30:00,66.44,66.48,66.41,66.47,6800.0,51.6814,51.7125,51.6581,51.7048,6800.0
2010-11-12 13:35:00,66.44,66.49,66.44,66.49,7000.0,51.6814,51.7203,51.6814,51.7203,7000.0
2010-11-12 13:40:00,66.5,66.54,66.49,66.51,4800.0,51.7281,51.7592,51.7203,51.7359,4800.0
2010-11-12 13:45:00,66.5,66.51,66.46,66.46,1600.0,51.7281,51.7359,51.697,51.697,1600.0
2010-11-12 13:50:00,66.48,66.49,66.44,66.44,1800.0,51.7125,51.7203,51.6814,51.6814,1800.0
2010-11-12 13:55:00,66.43,66.43,66.36,66.37,5100.0,51.6736,51.6736,51.6192,51.627,5100.0
2010-11-12 14:00:00,66.38,66.39,66.38,66.39,2000.0,51.6348,51.6425,51.6348,51.6425,2000.0
2010-11-12 14:05:00,66.37,66.39,66.34,66.39,1200.0,51.627,51.6425,51.6036,51.6425,1200.0
2010-11-12 14:10:00,66.4,66.41,66.37,66.41,2600.0,51.6503,51.6581,51.627,51.6581,2600.0
2010-11-12 14:15:00,66.41,66.51,66.41,66.49,2500.0,51.6581,51.7359,51.6581,51.7203,2500.0
2010-11-12 14:20:00,66.49,66.52,66.49,66.52,3800.0,51.7203,51.7437,51.7203,51.7437,3800.0
2010-11-12 14:25:00,66.47,66.47,66.4,66.43,4300.0,51.7048,51.7048,51.6503,51.6736,4300.0
2010-11-12 14:30:00,66.4,66.46,66.37,66.46,20700.0,51.6503,51.697,51.627,51.697,20700.0
2010-11-12 14:35:00,66.43,66.49,66.42,66.49,2700.0,51.6736,51.7203,51.6659,51.7203,2700.0
2010-11-12 14:40:00,66.47,66.47,66.41,66.41,8700.0,51.7048,51.7048,51.6581,51.6581,8700.0
2010-11-12 14:45:00,66.42,66.52,66.42,66.52,13600.0,51.6659,51.7437,51.6659,51.7437,13600.0
2010-11-12 14:50:00,66.55,66.62,66.54,66.58,4600.0,51.767,51.8214,51.7592,51.7903,4600.0
2010-11-12 14:55:00,66.59,66.59,66.53,66.54,12800.0,51.7981,51.7981,51.7514,51.7592,12800.0
2010-11-12 15:00:00,66.53,66.61,66.51,66.6,2100.0,51.7514,51.8137,51.7359,51.8059,2100.0
2010-11-12 15:05:00,66.61,66.68,66.61,66.66,24100.0,51.8137,51.8681,51.8137,51.8526,24100.0
2010-11-12 15:10:00,66.63,66.64,66.63,66.63,7000.0,51.8292,51.837,51.8292,51.8292,7000.0
2010-11-12 15:15:00,66.59,66.66,66.57,66.66,6600.0,51.7981,51.8526,51.7825,51.8526,6600.0
2010-11-12 15:20:00,66.66,66.69,66.57,66.6,68700.0,51.8526,51.8759,51.7825,51.8059,68700.0
2010-11-12 15:25:00,66.6,66.6,66.5,66.55,51600.0,51.8059,51.8059,51.7281,51.767,51600.0
2010-11-12 15:30:00,66.53,66.6,66.53,66.6,14700.0,51.7514,51.8059,51.7514,51.8059,14700.0
2010-11-12 15:35:00,66.58,66.63,66.53,66.54,16700.0,51.7903,51.8292,51.7514,51.7592,16700.0
2010-11-12 15:40:00,66.54,66.55,66.47,66.47,39100.0,51.7592,51.767,51.7048,51.7048,39100.0
2010-11-12 15:45:00,66.49,66.6,66.49,66.59,23300.0,51.7203,51.8059,51.7203,51.7981,23300.0
2010-11-12 15:50:00,66.6,66.6,66.51,66.51,15900.0,51.8059,51.8059,51.7359,51.7359,15900.0
2010-11-12 15:55:00,66.51,66.6,66.5,66.57,51400.0,51.7359,51.8059,51.7281,51.7825,51400.0
2010-11-15 09:30:00,66.79,66.91,66.79,66.86,28800.0,51.9537,52.047,51.9537,52.0081,28800.0
2010-11-15 09:35:00,66.85,66.94,66.85,66.9,7100.0,52.0004,52.0704,52.0004,52.0392,7100.0
2010-11-15 09:40:00,66.9,66.93,66.88,66.9,4400.0,52.0392,52.0626,52.0237,52.0392,4400.0
2010-11-15 09:45:00,66.91,66.91,66.83,66.83,9200.0,52.047,52.047,51.9848,51.9848,9200.0
2010-11-15 09:50:00,66.83,66.85,66.78,66.78,21600.0,51.9848,52.0004,51.9459,51.9459,21600.0
2010-11-15 09:55:00,66.78,66.83,66.74,66.74,7400.0,51.9459,51.9848,51.9148,51.9148,7400.0
2010-11-15 10:00:00,66.74,66.74,66.67,66.67,14000.0,51.9148,51.9148,51.8603,51.8603,14000.0
2010-11-15 10:05:00,66.68,66.68,66.61,66.65,8500.0,51.8681,51.8681,51.8137,51.8448,8500.0
2010-11-15 10:10:00,66.65,66.71,66.64,66.71,7800.0,51.8448,51.8914,51.837,51.8914,7800.0
2010-11-15 10:15:00,66.71,66.77,66.7,66.76,3800.0,51.8914,51.9381,51.8837,51.9303,3800.0
2010-11-15 10:20:00,66.77,66.83,66.77,66.83,6500.0,51.9381,51.9848,51.9381,51.9848,6500.0
2010-11-15 10:25:00,66.83,66.85,66.79,66.8,7500.0,51.9848,52.0004,51.9537,51.9615,7500.0
2010-11-15 10:30:00,66.8,66.83,66.8,66.8,3400.0,51.9615,51.9848,51.9615,51.9615,3400.0
2010-11-15 10:35:00,66.78,66.88,66.77,66.88,2900.0,51.9459,52.0237,51.9381,52.0237,2900.0
2010-11-15 10:40:00,66.88,66.88,66.81,66.81,6000.0,52.0237,52.0237,51.9692,51.9692,6000.0
2010-11-15 10:45:00,66.84,66.86,66.84,66.85,2400.0,51.9926,52.0081,51.9926,52.0004,2400.0
2010-11-15 10:50:00,66.84,66.85,66.8,66.8,7500.0,51.9926,52.0004,51.9615,51.9615,7500.0
2010-11-15 10:55:00,66.82,66.82,66.78,66.8,7000.0,51.977,51.977,51.9459,51.9615,7000.0
2010-11-15 11:00:00,66.82,66.87,66.75,66.75,10300.0,51.977,52.0159,51.9226,51.9226,10300.0
2010-11-15 11:05:00,66.74,66.75,66.73,66.75,4400.0,51.9148,51.9226,51.907,51.9226,4400.0
2010-11-15 11:10:00,66.76,66.83,66.76,66.83,5700.0,51.9303,51.9848,51.9303,51.9848,5700.0
2010-11-15 11:15:00,66.82,66.86,66.8,66.85,10200.0,51.977,52.0081,51.9615,52.0004,10200.0
2010-11-15 11:20:00,66.85,66.86,66.79,66.79,1700.0,52.0004,52.0081,51.9537,51.9537,1700.0
2010-11-15 11:25:00,66.81,66.82,66.8,66.82,2400.0,51.9692,51.977,51.9615,51.977,2400.0
2010-11-15 11:30:00,66.82,66.88,66.82,66.88,5100.0,51.977,52.0237,51.977,52.0237,5100.0
2010-11-15 11:35:00,66.93,66.93,66.91,66.92,2500.0,52.0626,52.0626,52.047,52.0548,2500.0
2010-11-15 11:40:00,66.93,67.0,66.93,67.0,2800.0,52.0626,52.117,52.0626,52.117,2800.0
2010-11-15 11:45:00,67.0,67.06,66.99,67.04,5500.0,52.117,52.1637,52.1093,52.1481,5500.0
2010-11-15 11:50:00,67.04,67.05,67.0,67.02,1800.0,52.1481,52.1559,52.117,52.1326,1800.0
2010-11-15 11:55:00,67.02,67.04,67.01,67.02,2000.0,52.1326,52.1481,52.1248,52.1326,2000.0
2010-11-15 12:00:00,67.03,67.05,67.0,67.0,2400.0,52.1404,52.1559,52.117,52.117,2400.0
2010-11-15 12:05:00,66.99,67.0,66.95,66.95,1200.0,52.1093,52.117,52.0781,52.0781,1200.0
2010-11-15 12:10:00,66.96,66.97,66.91,66.91,3500.0,52.0859,52.0937,52.047,52.047,3500.0
2010-11-15 12:15:00,66.92,66.93,66.86,66.9,6900.0,52.0548,52.0626,52.0081,52.0392,6900.0
2010-11-15 12:20:00,66.91,66.92,66.86,66.88,2600.0,52.047,52.0548,52.0081,52.0237,2600.0
2010-11-15 12:25:00,66.9,66.95,66.9,66.94,22500.0,52.0392,52.0781,52.0392,52.0704,22500.0
2010-11-15 12:30:00,66.93,66.94,66.91,66.94,5300.0,52.0626,52.0704,52.047,52.0704,5300.0
2010-11-15 12:35:00,66.93,66.98,66.92,66.98,1400.0,52.0626,52.1015,52.0548,52.1015,1400.0
2010-11-15 12:40:00,66.96,66.96,66.95,66.96,1200.0,52.0859,52.0859,52.0781,52.0859,1200.0
2010-11-15 12:45:00,66.94,66.98,66.94,66.97,900.0,52.0704,52.1015,52.0704,52.0937,900.0
2010-11-15 12:50:00,66.96,66.98,66.96,66.98,800.0,52.0859,52.1015,52.0859,52.1015,800.0
2010-11-15 12:55:00,67.01,67.01,66.99,66.99,1200.0,52.1248,52.1248,52.1093,52.1093,1200.0
2010-11-15 13:00:00,66.97,66.97,66.89,66.89,4900.0,52.0937,52.0937,52.0315,52.0315,4900.0
2010-11-15 13:05:00,66.89,66.91,66.89,66.9,3200.0,52.0315,52.047,52.0315,52.0392,3200.0
2010-11-15 13:10:00,66.9,66.94,66.9,66.93,2700.0,52.0392,52.0704,52.0392,52.0626,2700.0
2010-11-15 13:15:00,66.92,66.96,66.92,66.96,1300.0,52.0548,52.0859,52.0548,52.0859,1300.0
2010-11-15 13:20:00,66.99,67.0,66.99,67.0,200.0,52.1093,52.117,52.1093,52.117,200.0
2010-11-15 13:25:00,67.02,67.04,67.0,67.0,13700.0,52.1326,52.1481,52.117,52.117,13700.0
2010-11-15 13:30:00,67.01,67.03,67.01,67.03,1600.0,52.1248,52.1404,52.1248,52.1404,1600.0
2010-11-15 13:35:00,67.02,67.03,66.97,66.97,2300.0,52.1326,52.1404,52.0937,52.0937,2300.0
2010-11-15 13:40:00,66.97,67.01,66.97,67.0,3600.0,52.0937,52.1248,52.0937,52.117,3600.0
2010-11-15 13:45:00,67.03,67.03,66.99,67.01,1700.0,52.1404,52.1404,52.1093,52.1248,1700.0
2010-11-15 13:50:00,67.03,67.03,66.99,66.99,2000.0,52.1404,52.1404,52.1093,52.1093,2000.0
2010-11-15 13:55:00,67.0,67.0,66.99,66.99,1800.0,52.117,52.117,52.1093,52.1093,1800.0
2010-11-15 14:00:00,66.96,66.98,66.94,66.97,2600.0,52.0859,52.1015,52.0704,52.0937,2600.0
2010-11-15 14:05:00,66.99,66.99,66.95,66.96,4400.0,52.1093,52.1093,52.0781,52.0859,4400.0
2010-11-15 14:10:00,66.94,66.94,66.91,66.92,4900.0,52.0704,52.0704,52.047,52.0548,4900.0
2010-11-15 14:15:00,66.93,66.93,66.85,66.85,5100.0,52.0626,52.0626,52.0004,52.0004,5100.0
2010-11-15 14:20:00,66.85,66.86,66.82,66.82,4400.0,52.0004,52.0081,51.977,51.977,4400.0
2010-11-15 14:25:00,66.83,66.83,66.82,66.83,4800.0,51.9848,51.9848,51.977,51.9848,4800.0
2010-11-15 14:30:00,66.81,66.83,66.78,66.79,3500.0,51.9692,51.9848,51.9459,51.9537,3500.0
2010-11-15 14:35:00,66.78,66.79,66.75,66.77,3300.0,51.9459,51.9537,51.9226,51.9381,3300.0
2010-11-15 14:40:00,66.81,66.84,66.81,66.84,8800.0,51.9692,51.9926,51.9692,51.9926,8800.0
2010-11-15 14:45:00,66.85,66.87,66.85,66.86,800.0,52.0004,52.0159,52.0004,52.0081,800.0
2010-11-15 14:50:00,66.88,66.89,66.87,66.89,900.0,52.0237,52.0315,52.0159,52.0315,900.0
2010-11-15 14:55:00,66.9,66.9,66.85,66.85,1500.0,52.0392,52.0392,52.0004,52.0004,1500.0
2010-11-15 15:00:00,66.86,66.86,66.83,66.83,4400.0,52.0081,52.0081,51.9848,51.9848,4400.0
2010-11-15 15:05:00,66.78,66.81,66.78,66.81,500.0,51.9459,51.9692,51.9459,51.9692,500.0
2010-11-15 15:10:00,66.84,66.86,66.78,66.78,3900.0,51.9926,52.0081,51.9459,51.9459,3900.0
2010-11-15 15:15:00,66.76,66.76,66.62,66.68,10000.0,51.9303,51.9303,51.8214,51.8681,10000.0
2010-11-15 15:20:00,66.68,66.68,66.58,66.58,9600.0,51.8681,51.8681,51.7903,51.7903,9600.0
2010-11-15 15:25:00,66.59,66.68,66.59,66.67,8200.0,51.7981,51.8681,51.7981,51.8603,8200.0
2010-11-15 15:30:00,66.69,66.69,66.61,66.64,3700.0,51.8759,51.8759,51.8137,51.837,3700.0
2010-11-15 15:35:00,66.65,66.67,66.6,66.67,4700.0,51.8448,51.8603,51.8059,51.8603,4700.0
2010-11-15 15:40:00,66.69,66.7,66.64,66.64,3000.0,51.8759,51.8837,51.837,51.837,3000.0
2010-11-15 15:45:00,66.61,66.64,66.56,66.56,11800.0,51.8137,51.837,51.7748,51.7748,11800.0
2010-11-15 15:50:00,66.55,66.57,66.49,66.49,12300.0,51.767,51.7825,51.7203,51.7203,12300.0
2010-11-15 15:55:00,66.49,66.57,66.48,66.48,11200.0,51.7203,51.7825,51.7125,51.7125,11200.0
2010-11-16 09:30:00,66.08,66.11,65.92,65.94,53000.0,51.4014,51.4247,51.2769,51.2925,53000.0
2010-11-16 09:35:00,65.98,66.11,65.96,66.1,19300.0,51.3236,51.4247,51.3081,51.417,19300.0
2010-11-16 09:40:00,66.08,66.19,66.08,66.12,150400.0,51.4014,51.487,51.4014,51.4325,150400.0
2010-11-16 09:45:00,66.12,66.12,65.97,65.97,132800.0,51.4325,51.4325,51.3158,51.3158,132800.0
2010-11-16 09:50:00,65.98,66.02,65.91,65.91,30700.0,51.3236,51.3547,51.2692,51.2692,30700.0
2010-11-16 09:55:00,65.93,66.02,65.93,66.02,25700.0,51.2847,51.3547,51.2847,51.3547,25700.0
2010-11-16 10:00:00,66.0,66.04,65.93,66.0,32700.0,51.3392,51.3703,51.2847,51.3392,32700.0
2010-11-16 10:05:00,66.0,66.1,65.99,66.08,19000.0,51.3392,51.417,51.3314,51.4014,19000.0
2010-11-16 10:10:00,66.09,66.14,66.03,66.14,11800.0,51.4092,51.4481,51.3625,51.4481,11800.0
2010-11-16 10:15:00,66.13,66.15,66.1,66.1,14300.0,51.4403,51.4558,51.417,51.417,14300.0
2010-11-16 10:20:00,66.1,66.1,65.96,65.97,15200.0,51.417,51.417,51.3081,51.3158,15200.0
2010-11-16 10:25:00,65.98,66.04,65.96,66.02,19400.0,51.3236,51.3703,51.3081,51.3547,19400.0
2010-11-16 10:30:00,66.01,66.01,65.79,65.82,29500.0,51.3469,51.3469,51.1758,51.1991,29500.0
2010-11-16 10:35:00,65.8,65.84,65.75,65.76,120800.0,51.1836,51.2147,51.1447,51.1525,120800.0
2010-11-16 10:40:00,65.77,65.83,65.72,65.82,56900.0,51.1603,51.2069,51.1214,51.1991,56900.0
2010-11-16 10:45:00,65.82,65.83,65.75,65.82,40000.0,51.1991,51.2069,51.1447,51.1991,40000.0
2010-11-16 10:50:00,65.82,65.83,65.77,65.77,26800.0,51.1991,51.2069,51.1603,51.1603,26800.0
2010-11-16 10:55:00,65.75,65.79,65.69,65.79,63200.0,51.1447,51.1758,51.098,51.1758,63200.0
2010-11-16 11:00:00,65.77,65.77,65.7,65.7,33400.0,51.1603,51.1603,51.1058,51.1058,33400.0
2010-11-16 11:05:00,65.7,65.73,65.5,65.52,106400.0,51.1058,51.1291,50.9502,50.9658,106400.0
2010-11-16 11:10:00,65.52,65.58,65.5,65.54,124700.0,50.9658,51.0125,50.9502,50.9813,124700.0
2010-11-16 11:15:00,65.54,65.54,65.4,65.42,35000.0,50.9813,50.9813,50.8724,50.888,35000.0
2010-11-16 11:20:00,65.41,65.48,65.41,65.48,18900.0,50.8802,50.9347,50.8802,50.9347,18900.0
2010-11-16 11:25:00,65.47,65.5,65.46,65.49,23800.0,50.9269,50.9502,50.9191,50.9425,23800.0
2010-11-16 11:30:00,65.5,65.57,65.5,65.51,15200.0,50.9502,51.0047,50.9502,50.958,15200.0
2010-11-16 11:35:00,65.51,65.52,65.45,65.51,38900.0,50.958,50.9658,50.9113,50.958,38900.0
2010-11-16 11:40:00,65.51,65.51,65.27,65.27,27900.0,50.958,50.958,50.7713,50.7713,27900.0
2010-11-16 11:45:00,65.26,65.32,65.23,65.31,27800.0,50.7635,50.8102,50.7402,50.8024,27800.0
2010-11-16 11:50:00,65.31,65.38,65.3,65.38,12500.0,50.8024,50.8569,50.7947,50.8569,12500.0
2010-11-16 11:55:00,65.4,65.41,65.32,65.4,18800.0,50.8724,50.8802,50.8102,50.8724,18800.0
2010-11-16 12:00:00,65.41,65.47,65.41,65.45,14500.0,50.8802,50.9269,50.8802,50.9113,14500.0
2010-11-16 12:05:00,65.46,65.5,65.43,65.46,9600.0,50.9191,50.9502,50.8958,50.9191,9600.0
2010-11-16 12:10:00,65.46,65.46,65.35,65.45,27300.0,50.9191,50.9191,50.8336,50.9113,27300.0
2010-11-16 12:15:00,65.48,65.5,65.43,65.43,11500.0,50.9347,50.9502,50.8958,50.8958,11500.0
2010-11-16 12:20:00,65.41,65.46,65.35,65.35,13600.0,50.8802,50.9191,50.8336,50.8336,13600.0
2010-11-16 12:25:00,65.34,65.43,65.33,65.39,10600.0,50.8258,50.8958,50.818,50.8647,10600.0
2010-11-16 12:30:00,65.38,65.38,65.29,65.35,24800.0,50.8569,50.8569,50.7869,50.8336,24800.0
2010-11-16 12:35:00,65.38,65.38,65.35,65.35,11000.0,50.8569,50.8569,50.8336,50.8336,11000.0
2010-11-16 12:40:00,65.34,65.35,65.28,65.35,14100.0,50.8258,50.8336,50.7791,50.8336,14100.0
2010-11-16 12:45:00,65.33,65.33,65.24,65.26,18000.0,50.818,50.818,50.748,50.7635,18000.0
2010-11-16 12:50:00,65.27,65.37,65.26,65.33,18100.0,50.7713,50.8491,50.7635,50.818,18100.0
2010-11-16 12:55:00,65.35,65.44,65.34,65.42,15200.0,50.8336,50.9036,50.8258,50.888,15200.0
2010-11-16 13:00:00,65.44,65.44,65.41,65.43,6900.0,50.9036,50.9036,50.8802,50.8958,6900.0
2010-11-16 13:05:00,65.42,65.43,65.37,65.41,10300.0,50.888,50.8958,50.8491,50.8802,10300.0
2010-11-16 13:10:00,65.41,65.43,65.38,65.38,7500.0,50.8802,50.8958,50.8569,50.8569,7500.0
2010-11-16 13:15:00,65.39,65.4,65.3,65.4,12600.0,50.8647,50.8724,50.7947,50.8724,12600.0
2010-11-16 13:20:00,65.4,65.44,65.36,65.42,6100.0,50.8724,50.9036,50.8413,50.888,6100.0
2010-11-16 13:25:00,65.41,65.46,65.41,65.45,13100.0,50.8802,50.9191,50.8802,50.9113,13100.0
2010-11-16 13:30:00,65.44,65.45,65.4,65.44,10100.0,50.9036,50.9113,50.8724,50.9036,10100.0
2010-11-16 13:35:00,65.44,65.52,65.44,65.52,11800.0,50.9036,50.9658,50.9036,50.9658,11800.0
2010-11-16 13:40:00,65.52,65.52,65.47,65.48,14200.0,50.9658,50.9658,50.9269,50.9347,14200.0
2010-11-16 13:45:00,65.48,65.48,65.41,65.43,13500.0,50.9347,50.9347,50.8802,50.8958,13500.0
2010-11-16 13:50:00,65.46,65.53,65.46,65.53,11100.0,50.9191,50.9736,50.9191,50.9736,11100.0
2010-11-16 13:55:00,65.54,65.58,65.52,65.55,37600.0,50.9813,51.0125,50.9658,50.9891,37600.0
2010-11-16 14:00:00,65.55,65.56,65.48,65.49,15800.0,50.9891,50.9969,50.9347,50.9425,15800.0
2010-11-16 14:05:00,65.48,65.51,65.46,65.48,11400.0,50.9347,50.958,50.9191,50.9347,11400.0
2010-11-16 14:10:00,65.48,65.53,65.48,65.51,7300.0,50.9347,50.9736,50.9347,50.958,7300.0
2010-11-16 14:15:00,65.52,65.53,65.43,65.44,13000.0,50.9658,50.9736,50.8958,50.9036,13000.0
2010-11-16 14:20:00,65.47,65.52,65.41,65.41,12600.0,50.9269,50.9658,50.8802,50.8802,12600.0
2010-11-16 14:25:00,65.42,65.42,65.36,65.37,22000.0,50.888,50.888,50.8413,50.8491,22000.0
2010-11-16 14:30:00,65.37,65.4,65.34,65.38,28700.0,50.8491,50.8724,50.8258,50.8569,28700.0
2010-11-16 14:35:00,65.38,65.39,65.26,65.26,26300.0,50.8569,50.8647,50.7635,50.7635,26300.0
2010-11-16 14:40:00,65.22,65.31,65.22,65.26,22800.0,50.7324,50.8024,50.7324,50.7635,22800.0
2010-11-16 14:45:00,65.27,65.34,65.27,65.32,13900.0,50.7713,50.8258,50.7713,50.8102,13900.0
2010-11-16 14:50:00,65.33,65.4,65.31,65.4,17600.0,50.818,50.8724,50.8024,50.8724,17600.0
2010-11-16 14:55:00,65.39,65.43,65.35,65.37,41300.0,50.8647,50.8958,50.8336,50.8491,41300.0
2010-11-16 15:00:00,65.38,65.45,65.37,65.37,18000.0,50.8569,50.9113,50.8491,50.8491,18000.0
2010-11-16 15:05:00,65.36,65.38,65.33,65.35,23400.0,50.8413,50.8569,50.818,50.8336,23400.0
2010-11-16 15:10:00,65.36,65.36,65.23,65.26,18100.0,50.8413,50.8413,50.7402,50.7635,18100.0
2010-11-16 15:15:00,65.26,65.26,65.14,65.24,27600.0,50.7635,50.7635,50.6702,50.748,27600.0
2010-11-16 15:20:00,65.24,65.31,65.22,65.31,28900.0,50.748,50.8024,50.7324,50.8024,28900.0
2010-11-16 15:25:00,65.33,65.34,65.27,65.27,33100.0,50.818,50.8258,50.7713,50.7713,33100.0
2010-11-16 15:30:00,65.28,65.32,65.27,65.29,25700.0,50.7791,50.8102,50.7713,50.7869,25700.0
2010-11-16 15:35:00,65.3,65.32,65.24,65.28,38800.0,50.7947,50.8102,50.748,50.7791,38800.0
2010-11-16 15:40:00,65.29,65.36,65.29,65.35,82000.0,50.7869,50.8413,50.7869,50.8336,82000.0
2010-11-16 15:45:00,65.33,65.41,65.32,65.37,51700.0,50.818,50.8802,50.8102,50.8491,51700.0
2010-11-16 15:50:00,65.36,65.47,65.35,65.44,35100.0,50.8413,50.9269,50.8336,50.9036,35100.0
2010-11-16 15:55:00,65.44,65.53,65.44,65.48,55400.0,50.9036,50.9736,50.9036,50.9347,55400.0
2010-11-17 09:30:00,65.52,65.54,65.43,65.51,14900.0,50.9658,50.9813,50.8958,50.958,14900.0
2010-11-17 09:35:00,65.53,65.56,65.47,65.47,21400.0,50.9736,50.9969,50.9269,50.9269,21400.0
2010-11-17 09:40:00,65.49,65.54,65.37,65.37,7700.0,50.9425,50.9813,50.8491,50.8491,7700.0
2010-11-17 09:45:00,65.37,65.57,65.32,65.52,10400.0,50.8491,51.0047,50.8102,50.9658,10400.0
2010-11-17 09:50:00,65.53,65.58,65.48,65.58,11400.0,50.9736,51.0125,50.9347,51.0125,11400.0
2010-11-17 09:55:00,65.58,65.58,65.49,65.58,11500.0,51.0125,51.0125,50.9425,51.0125,11500.0
2010-11-17 10:00:00,65.58,65.63,65.57,65.62,7600.0,51.0125,51.0514,51.0047,51.0436,7600.0
2010-11-17 10:05:00,65.65,65.72,65.64,65.69,7500.0,51.0669,51.1214,51.0591,51.098,7500.0
2010-11-17 10:10:00,65.7,65.72,65.63,65.72,2500.0,51.1058,51.1214,51.0514,51.1214,2500.0
2010-11-17 10:15:00,65.74,65.75,65.68,65.72,5300.0,51.1369,51.1447,51.0902,51.1214,5300.0
2010-11-17 10:20:00,65.71,65.76,65.71,65.71,5900.0,51.1136,51.1525,51.1136,51.1136,5900.0
2010-11-17 10:25:00,65.72,65.74,65.71,65.74,2000.0,51.1214,51.1369,51.1136,51.1369,2000.0
2010-11-17 10:30:00,65.78,65.79,65.74,65.74,4400.0,51.168,51.1758,51.1369,51.1369,4400.0
2010-11-17 10:35:00,65.72,65.72,65.65,65.67,4000.0,51.1214,51.1214,51.0669,51.0825,4000.0
2010-11-17 10:40:00,65.68,65.71,65.67,65.71,6000.0,51.0902,51.1136,51.0825,51.1136,6000.0
2010-11-17 10:45:00,65.71,65.72,65.65,65.67,5600.0,51.1136,51.1214,51.0669,51.0825,5600.0
2010-11-17 10:50:00,65.67,65.69,65.64,65.69,14000.0,51.0825,51.098,51.0591,51.098,14000.0
2010-11-17 10:55:00,65.69,65.69,65.58,65.6,30800.0,51.098,51.098,51.0125,51.028,30800.0
2010-11-17 11:00:00,65.6,65.65,65.58,65.6,5800.0,51.028,51.0669,51.0125,51.028,5800.0
2010-11-17 11:05:00,65.59,65.62,65.55,65.59,5900.0,51.0202,51.0436,50.9891,51.0202,5900.0
2010-11-17 11:10:00,65.61,65.67,65.6,65.67,10900.0,51.0358,51.0825,51.028,51.0825,10900.0
2010-11-17 11:15:00,65.67,65.73,65.67,65.69,11800.0,51.0825,51.1291,51.0825,51.098,11800.0
2010-11-17 11:20:00,65.68,65.7,65.65,65.68,3700.0,51.0902,51.1058,51.0669,51.0902,3700.0
2010-11-17 11:25:00,65.68,65.72,65.68,65.72,4600.0,51.0902,51.1214,51.0902,51.1214,4600.0
2010-11-17 11:30:00,65.71,65.72,65.69,65.69,6700.0,51.1136,51.1214,51.098,51.098,6700.0
2010-11-17 11:35:00,65.7,65.71,65.65,65.68,3300.0,51.1058,51.1136,51.0669,51.0902,3300.0
2010-11-17 11:40:00,65.67,65.71,65.67,65.7,8400.0,51.0825,51.1136,51.0825,51.1058,8400.0
2010-11-17 11:45:00,65.69,65.69,65.58,65.59,9700.0,51.098,51.098,51.0125,51.0202,9700.0
2010-11-17 11:50:00,65.6,65.7,65.6,65.7,12700.0,51.028,51.1058,51.028,51.1058,12700.0
2010-11-17 11:55:00,65.71,65.74,65.69,65.71,17900.0,51.1136,51.1369,51.098,51.1136,17900.0
2010-11-17 12:00:00,65.7,65.74,65.7,65.7,13200.0,51.1058,51.1369,51.1058,51.1058,13200.0
2010-11-17 12:05:00,65.71,65.72,65.66,65.66,3700.0,51.1136,51.1214,51.0747,51.0747,3700.0
2010-11-17 12:10:00,65.68,65.7,65.68,65.68,800.0,51.0902,51.1058,51.0902,51.0902,800.0
2010-11-17 12:15:00,65.7,65.7,65.63,65.66,5800.0,51.1058,51.1058,51.0514,51.0747,5800.0
2010-11-17 12:20:00,65.65,65.7,65.65,65.7,4200.0,51.0669,51.1058,51.0669,51.1058,4200.0
2010-11-17 12:25:00,65.68,65.68,65.62,65.66,10000.0,51.0902,51.0902,51.0436,51.0747,10000.0
2010-11-17 12:30:00,65.61,65.65,65.61,65.63,9300.0,51.0358,51.0669,51.0358,51.0514,9300.0
2010-11-17 12:35:00,65.63,65.66,65.61,65.62,2000.0,51.0514,51.0747,51.0358,51.0436,2000.0
2010-11-17 12:40:00,65.61,65.65,65.6,65.65,9800.0,51.0358,51.0669,51.028,51.0669,9800.0
2010-11-17 12:45:00,65.64,65.67,65.61,65.67,2700.0,51.0591,51.0825,51.0358,51.0825,2700.0
2010-11-17 12:50:00,65.67,65.68,65.66,65.67,3000.0,51.0825,51.0902,51.0747,51.0825,3000.0
2010-11-17 12:55:00,65.67,65.67,65.62,65.62,5300.0,51.0825,51.0825,51.0436,51.0436,5300.0
2010-11-17 13:00:00,65.61,65.61,65.58,65.59,4500.0,51.0358,51.0358,51.0125,51.0202,4500.0
2010-11-17 13:05:00,65.59,65.63,65.59,65.61,3400.0,51.0202,51.0514,51.0202,51.0358,3400.0
2010-11-17 13:10:00,65.65,65.67,65.65,65.65,2300.0,51.0669,51.0825,51.0669,51.0669,2300.0
2010-11-17 13:15:00,65.64,65.67,65.64,65.66,1400.0,51.0591,51.0825,51.0591,51.0747,1400.0
2010-11-17 13:20:00,65.66,65.71,65.66,65.66,7200.0,51.0747,51.1136,51.0747,51.0747,7200.0
2010-11-17 13:25:00,65.68,65.71,65.68,65.7,5000.0,51.0902,51.1136,51.0902,51.1058,5000.0
2010-11-17 13:30:00,65.73,65.73,65.71,65.71,4000.0,51.1291,51.1291,51.1136,51.1136,4000.0
2010-11-17 13:35:00,65.74,65.75,65.72,65.72,1200.0,51.1369,51.1447,51.1214,51.1214,1200.0
2010-11-17 13:40:00,65.71,65.71,65.62,65.63,12200.0,51.1136,51.1136,51.0436,51.0514,12200.0
2010-11-17 13:45:00,65.63,65.66,65.6,65.63,7100.0,51.0514,51.0747,51.028,51.0514,7100.0
2010-11-17 13:50:00,65.64,65.67,65.63,65.64,1100.0,51.0591,51.0825,51.0514,51.0591,1100.0
2010-11-17 13:55:00,65.65,65.67,65.64,65.65,2200.0,51.0669,51.0825,51.0591,51.0669,2200.0
2010-11-17 14:00:00,65.68,65.71,65.68,65.69,4900.0,51.0902,51.1136,51.0902,51.098,4900.0
2010-11-17 14:05:00,65.68,65.69,65.66,65.67,28900.0,51.0902,51.098,51.0747,51.0825,28900.0
2010-11-17 14:10:00,65.67,65.68,65.65,65.65,5000.0,51.0825,51.0902,51.0669,51.0669,5000.0
2010-11-17 14:15:00,65.65,65.67,65.62,65.65,4200.0,51.0669,51.0825,51.0436,51.0669,4200.0
2010-11-17 14:20:00,65.63,65.65,65.6,65.64,11500.0,51.0514,51.0669,51.028,51.0591,11500.0
2010-11-17 14:25:00,65.66,65.66,65.64,65.64,2600.0,51.0747,51.0747,51.0591,51.0591,2600.0
2010-11-17 14:30:00,65.65,65.68,65.65,65.68,4100.0,51.0669,51.0902,51.0669,51.0902,4100.0
2010-11-17 14:35:00,65.68,65.7,65.68,65.7,3100.0,51.0902,51.1058,51.0902,51.1058,3100.0
2010-11-17 14:40:00,65.7,65.72,65.68,65.68,8200.0,51.1058,51.1214,51.0902,51.0902,8200.0
2010-11-17 14:45:00,65.69,65.7,65.67,65.67,3900.0,51.098,51.1058,51.0825,51.0825,3900.0
2010-11-17 14:50:00,65.66,65.66,65.63,65.63,2900.0,51.0747,51.0747,51.0514,51.0514,2900.0
2010-11-17 14:55:00,65.62,65.65,65.61,65.65,1700.0,51.0436,51.0669,51.0358,51.0669,1700.0
2010-11-17 15:00:00,65.64,65.64,65.6,65.6,4500.0,51.0591,51.0591,51.028,51.028,4500.0
2010-11-17 15:05:00,65.62,65.63,65.51,65.52,17100.0,51.0436,51.0514,50.958,50.9658,17100.0
2010-11-17 15:10:00,65.51,65.56,65.51,65.52,8600.0,50.958,50.9969,50.958,50.9658,8600.0
2010-11-17 15:15:00,65.52,65.58,65.5,65.55,11000.0,50.9658,51.0125,50.9502,50.9891,11000.0
2010-11-17 15:20:00,65.56,65.57,65.48,65.49,5700.0,50.9969,51.0047,50.9347,50.9425,5700.0
2010-11-17 15:25:00,65.47,65.47,65.35,65.36,24800.0,50.9269,50.9269,50.8336,50.8413,24800.0
2010-11-17 15:30:00,65.39,65.48,65.39,65.48,4600.0,50.8647,50.9347,50.8647,50.9347,4600.0
2010-11-17 15:35:00,65.49,65.53,65.49,65.52,8800.0,50.9425,50.9736,50.9425,50.9658,8800.0
2010-11-17 15:40:00,65.51,65.52,65.48,65.49,4600.0,50.958,50.9658,50.9347,50.9425,4600.0
2010-11-17 15:45:00,65.49,65.6,65.48,65.6,15400.0,50.9425,51.028,50.9347,51.028,15400.0
2010-11-17 15:50:00,65.58,65.58,65.55,65.56,10900.0,51.0125,51.0125,50.9891,50.9969,10900.0
2010-11-17 15:55:00,65.56,65.57,65.52,65.52,7700.0,50.9969,51.0047,50.9658,50.9658,7700.0
2010-11-18 09:30:00,66.18,66.31,66.18,66.3,49200.0,51.4792,51.5803,51.4792,51.5725,49200.0
2010-11-18 09:35:00,66.29,66.31,66.25,66.28,9400.0,51.5647,51.5803,51.5336,51.557,9400.0
2010-11-18 09:40:00,66.3,66.3,66.26,66.3,2800.0,51.5725,51.5725,51.5414,51.5725,2800.0
2010-11-18 09:45:00,66.31,66.39,66.3,66.37,77400.0,51.5803,51.6425,51.5725,51.627,77400.0
2010-11-18 09:50:00,66.36,66.36,66.31,66.32,1400.0,51.6192,51.6192,51.5803,51.5881,1400.0
2010-11-18 09:55:00,66.3,66.3,66.24,66.24,4500.0,51.5725,51.5725,51.5259,51.5259,4500.0
2010-11-18 10:00:00,66.29,66.46,66.29,66.43,58800.0,51.5647,51.697,51.5647,51.6736,58800.0
2010-11-18 10:05:00,66.45,66.56,66.45,66.52,11300.0,51.6892,51.7748,51.6892,51.7437,11300.0
2010-11-18 10:10:00,66.53,66.63,66.53,66.63,7400.0,51.7514,51.8292,51.7514,51.8292,7400.0
2010-11-18 10:15:00,66.59,66.62,66.58,66.61,7000.0,51.7981,51.8214,51.7903,51.8137,7000.0
2010-11-18 10:20:00,66.63,66.63,66.58,66.59,9900.0,51.8292,51.8292,51.7903,51.7981,9900.0
2010-11-18 10:25:00,66.59,66.71,66.58,66.68,14700.0,51.7981,51.8914,51.7903,51.8681,14700.0
2010-11-18 10:30:00,66.68,66.69,66.63,66.66,6100.0,51.8681,51.8759,51.8292,51.8526,6100.0
2010-11-18 10:35:00,66.67,66.68,66.66,66.66,5400.0,51.8603,51.8681,51.8526,51.8526,5400.0
2010-11-18 10:40:00,66.66,66.67,66.62,66.64,6300.0,51.8526,51.8603,51.8214,51.837,6300.0
2010-11-18 10:45:00,66.63,66.67,66.63,66.67,9100.0,51.8292,51.8603,51.8292,51.8603,9100.0
2010-11-18 10:50:00,66.67,66.68,66.65,66.68,15900.0,51.8603,51.8681,51.8448,51.8681,15900.0
2010-11-18 10:55:00,66.66,66.67,66.65,66.66,7000.0,51.8526,51.8603,51.8448,51.8526,7000.0
2010-11-18 11:00:00,66.66,66.71,66.65,66.69,19000.0,51.8526,51.8914,51.8448,51.8759,19000.0
2010-11-18 11:05:00,66.7,66.7,66.62,66.62,8500.0,51.8837,51.8837,51.8214,51.8214,8500.0
2010-11-18 11:10:00,66.61,66.62,66.59,66.62,12500.0,51.8137,51.8214,51.7981,51.8214,12500.0
2010-11-18 11:15:00,66.62,66.62,66.59,66.6,11600.0,51.8214,51.8214,51.7981,51.8059,11600.0
2010-11-18 11:20:00,66.6,66.62,66.6,66.61,3300.0,51.8059,51.8214,51.8059,51.8137,3300.0
2010-11-18 11:25:00,66.62,66.62,66.59,66.62,3600.0,51.8214,51.8214,51.7981,51.8214,3600.0
2010-11-18 11:30:00,66.62,66.65,66.61,66.64,6500.0,51.8214,51.8448,51.8137,51.837,6500.0
2010-11-18 11:35:00,66.63,66.65,66.63,66.65,1600.0,51.8292,51.8448,51.8292,51.8448,1600.0
2010-11-18 11:40:00,66.64,66.64,66.61,66.62,1500.0,51.837,51.837,51.8137,51.8214,1500.0
2010-11-18 11:45:00,66.61,66.61,66.58,66.58,700.0,51.8137,51.8137,51.7903,51.7903,700.0
2010-11-18 11:50:00,66.57,66.6,66.57,66.6,3500.0,51.7825,51.8059,51.7825,51.8059,3500.0
2010-11-18 11:55:00,66.59,66.6,66.58,66.6,5000.0,51.7981,51.8059,51.7903,51.8059,5000.0
2010-11-18 12:00:00,66.61,66.67,66.61,66.66,4500.0,51.8137,51.8603,51.8137,51.8526,4500.0
2010-11-18 12:05:00,66.65,66.71,66.65,66.68,6900.0,51.8448,51.8914,51.8448,51.8681,6900.0
2010-11-18 12:10:00,66.69,66.69,66.65,66.66,3600.0,51.8759,51.8759,51.8448,51.8526,3600.0
2010-11-18 12:15:00,66.66,66.68,66.63,66.65,4400.0,51.8526,51.8681,51.8292,51.8448,4400.0
2010-11-18 12:20:00,66.66,66.66,66.66,66.66,1000.0,51.8526,51.8526,51.8526,51.8526,1000.0
2010-11-18 12:25:00,66.66,66.67,66.66,66.66,1000.0,51.8526,51.8603,51.8526,51.8526,1000.0
2010-11-18 12:30:00,66.68,66.68,66.64,66.65,1200.0,51.8681,51.8681,51.837,51.8448,1200.0
2010-11-18 12:35:00,66.65,66.66,66.64,66.65,1900.0,51.8448,51.8526,51.837,51.8448,1900.0
2010-11-18 12:40:00,66.64,66.65,66.64,66.65,1500.0,51.837,51.8448,51.837,51.8448,1500.0
2010-11-18 12:45:00,66.64,66.67,66.64,66.65,4400.0,51.837,51.8603,51.837,51.8448,4400.0
2010-11-18 12:50:00,66.65,66.69,66.65,66.68,4600.0,51.8448,51.8759,51.8448,51.8681,4600.0
2010-11-18 12:55:00,66.68,66.72,66.68,66.69,2900.0,51.8681,51.8992,51.8681,51.8759,2900.0
2010-11-18 13:00:00,66.69,66.69,66.66,66.68,3800.0,51.8759,51.8759,51.8526,51.8681,3800.0
2010-11-18 13:05:00,66.67,66.68,66.65,66.66,5500.0,51.8603,51.8681,51.8448,51.8526,5500.0
2010-11-18 13:10:00,66.66,66.68,66.65,66.68,8300.0,51.8526,51.8681,51.8448,51.8681,8300.0
2010-11-18 13:15:00,66.68,66.69,66.67,66.67,3400.0,51.8681,51.8759,51.8603,51.8603,3400.0
2010-11-18 13:20:00,66.68,66.68,66.66,66.67,2200.0,51.8681,51.8681,51.8526,51.8603,2200.0
2010-11-18 13:25:00,66.67,66.68,66.65,66.67,1700.0,51.8603,51.8681,51.8448,51.8603,1700.0
2010-11-18 13:30:00,66.67,66.69,66.63,66.63,10400.0,51.8603,51.8759,51.8292,51.8292,10400.0
2010-11-18 13:35:00,66.62,66.64,66.62,66.64,4400.0,51.8214,51.837,51.8214,51.837,4400.0
2010-11-18 13:40:00,66.65,66.66,66.64,66.65,1700.0,51.8448,51.8526,51.837,51.8448,1700.0
2010-11-18 13:45:00,66.63,66.64,66.63,66.63,5800.0,51.8292,51.837,51.8292,51.8292,5800.0
2010-11-18 13:50:00,66.64,66.67,66.62,66.63,7500.0,51.837,51.8603,51.8214,51.8292,7500.0
2010-11-18 13:55:00,66.63,66.64,66.61,66.61,12700.0,51.8292,51.837,51.8137,51.8137,12700.0
2010-11-18 14:00:00,66.62,66.65,66.62,66.65,3100.0,51.8214,51.8448,51.8214,51.8448,3100.0
2010-11-18 14:05:00,66.65,66.65,66.64,66.64,1800.0,51.8448,51.8448,51.837,51.837,1800.0
2010-11-18 14:10:00,66.63,66.63,66.61,66.61,4400.0,51.8292,51.8292,51.8137,51.8137,4400.0
2010-11-18 14:15:00,66.61,66.61,66.58,66.61,3700.0,51.8137,51.8137,51.7903,51.8137,3700.0
2010-11-18 14:20:00,66.59,66.6,66.54,66.57,10300.0,51.7981,51.8059,51.7592,51.7825,10300.0
2010-11-18 14:25:00,66.56,66.56,66.53,66.55,3300.0,51.7748,51.7748,51.7514,51.767,3300.0
2010-11-18 14:30:00,66.55,66.58,66.55,66.58,1000.0,51.767,51.7903,51.767,51.7903,1000.0
2010-11-18 14:35:00,66.58,66.59,66.55,66.59,4200.0,51.7903,51.7981,51.767,51.7981,4200.0
2010-11-18 14:40:00,66.58,66.58,66.56,66.56,2100.0,51.7903,51.7903,51.7748,51.7748,2100.0
2010-11-18 14:45:00,66.57,66.65,66.57,66.64,8000.0,51.7825,51.8448,51.7825,51.837,8000.0
2010-11-18 14:50:00,66.64,66.65,66.63,66.65,4700.0,51.837,51.8448,51.8292,51.8448,4700.0
2010-11-18 14:55:00,66.65,66.66,66.6,66.62,6600.0,51.8448,51.8526,51.8059,51.8214,6600.0
2010-11-18 15:00:00,66.63,66.64,66.62,66.62,1900.0,51.8292,51.837,51.8214,51.8214,1900.0
2010-11-18 15:05:00,66.63,66.65,66.63,66.65,4100.0,51.8292,51.8448,51.8292,51.8448,4100.0
2010-11-18 15:10:00,66.65,66.65,66.59,66.6,2300.0,51.8448,51.8448,51.7981,51.8059,2300.0
2010-11-18 15:15:00,66.59,66.6,66.59,66.6,2100.0,51.7981,51.8059,51.7981,51.8059,2100.0
2010-11-18 15:20:00,66.58,66.58,66.54,66.57,11100.0,51.7903,51.7903,51.7592,51.7825,11100.0
2010-11-18 15:25:00,66.55,66.59,66.55,66.59,8000.0,51.767,51.7981,51.767,51.7981,8000.0
2010-11-18 15:30:00,66.58,66.58,66.52,66.52,2100.0,51.7903,51.7903,51.7437,51.7437,2100.0
2010-11-18 15:35:00,66.5,66.5,66.43,66.47,11900.0,51.7281,51.7281,51.6736,51.7048,11900.0
2010-11-18 15:40:00,66.46,66.48,66.44,66.48,4400.0,51.697,51.7125,51.6814,51.7125,4400.0
2010-11-18 15:45:00,66.49,66.53,66.49,66.5,16800.0,51.7203,51.7514,51.7203,51.7281,16800.0
2010-11-18 15:50:00,66.49,66.51,66.47,66.49,6300.0,51.7203,51.7359,51.7048,51.7203,6300.0
2010-11-18 15:55:00,66.5,66.51,66.48,66.49,15800.0,51.7281,51.7359,51.7125,51.7203,15800.0
2010-11-19 09:30:00,66.47,66.47,66.38,66.42,32100.0,51.7048,51.7048,51.6348,51.6659,32100.0
2010-11-19 09:35:00,66.39,66.42,66.31,66.31,23200.0,51.6425,51.6659,51.5803,51.5803,23200.0
2010-11-19 09:40:00,66.29,66.32,66.23,66.24,9400.0,51.5647,51.5881,51.5181,51.5259,9400.0
2010-11-19 09:45:00,66.21,66.28,66.17,66.21,16600.0,51.5025,51.557,51.4714,51.5025,16600.0
2010-11-19 09:50:00,66.16,66.2,66.1,66.14,27600.0,51.4636,51.4947,51.417,51.4481,27600.0
2010-11-19 09:55:00,66.17,66.2,66.14,66.2,12200.0,51.4714,51.4947,51.4481,51.4947,12200.0
2010-11-19 10:00:00,66.22,66.24,66.16,66.24,20100.0,51.5103,51.5259,51.4636,51.5259,20100.0
2010-11-19 10:05:00,66.23,66.23,66.12,66.18,12400.0,51.5181,51.5181,51.4325,51.4792,12400.0
2010-11-19 10:10:00,66.16,66.24,66.16,66.24,3500.0,51.4636,51.5259,51.4636,51.5259,3500.0
2010-11-19 10:15:00,66.22,66.25,66.21,66.21,9500.0,51.5103,51.5336,51.5025,51.5025,9500.0
2010-11-19 10:20:00,66.22,66.25,66.16,66.2,2000.0,51.5103,51.5336,51.4636,51.4947,2000.0
2010-11-19 10:25:00,66.18,66.21,66.15,66.19,6900.0,51.4792,51.5025,51.4558,51.487,6900.0
2010-11-19 10:30:00,66.2,66.22,66.17,66.21,6800.0,51.4947,51.5103,51.4714,51.5025,6800.0
2010-11-19 10:35:00,66.23,66.31,66.23,66.29,9400.0,51.5181,51.5803,51.5181,51.5647,9400.0
2010-11-19 10:40:00,66.29,66.38,66.29,66.38,1600.0,51.5647,51.6348,51.5647,51.6348,1600.0
2010-11-19 10:45:00,66.4,66.44,66.39,66.44,13200.0,51.6503,51.6814,51.6425,51.6814,13200.0
2010-11-19 10:50:00,66.43,66.43,66.39,66.4,3100.0,51.6736,51.6736,51.6425,51.6503,3100.0
2010-11-19 10:55:00,66.41,66.43,66.37,66.37,1400.0,51.6581,51.6736,51.627,51.627,1400.0
2010-11-19 11:00:00,66.36,66.43,66.35,66.43,1800.0,51.6192,51.6736,51.6114,51.6736,1800.0
2010-11-19 11:05:00,66.44,66.45,66.39,66.39,9500.0,51.6814,51.6892,51.6425,51.6425,9500.0
2010-11-19 11:10:00,66.43,66.43,66.34,66.36,2700.0,51.6736,51.6736,51.6036,51.6192,2700.0
2010-11-19 11:15:00,66.36,66.39,66.36,66.38,8900.0,51.6192,51.6425,51.6192,51.6348,8900.0
2010-11-19 11:20:00,66.39,66.41,66.38,66.38,3200.0,51.6425,51.6581,51.6348,51.6348,3200.0
2010-11-19 11:25:00,66.38,66.44,66.38,66.43,1600.0,51.6348,51.6814,51.6348,51.6736,1600.0
2010-11-19 11:30:00,66.44,66.48,66.44,66.46,1100.0,51.6814,51.7125,51.6814,51.697,1100.0
2010-11-19 11:35:00,66.45,66.46,66.45,66.45,900.0,51.6892,51.697,51.6892,51.6892,900.0
2010-11-19 11:40:00,66.45,66.52,66.45,66.49,2000.0,51.6892,51.7437,51.6892,51.7203,2000.0
2010-11-19 11:45:00,66.5,66.5,66.47,66.47,800.0,51.7281,51.7281,51.7048,51.7048,800.0
2010-11-19 11:50:00,66.49,66.49,66.48,66.49,1800.0,51.7203,51.7203,51.7125,51.7203,1800.0
2010-11-19 11:55:00,66.48,66.48,66.44,66.44,900.0,51.7125,51.7125,51.6814,51.6814,900.0
2010-11-19 12:00:00,66.45,66.45,66.44,66.44,1100.0,51.6892,51.6892,51.6814,51.6814,1100.0
2010-11-19 12:05:00,66.45,66.48,66.45,66.48,1300.0,51.6892,51.7125,51.6892,51.7125,1300.0
2010-11-19 12:10:00,66.48,66.48,66.46,66.46,1900.0,51.7125,51.7125,51.697,51.697,1900.0
2010-11-19 12:15:00,66.45,66.45,66.43,66.43,1100.0,51.6892,51.6892,51.6736,51.6736,1100.0
2010-11-19 12:20:00,66.45,66.46,66.45,66.46,1100.0,51.6892,51.697,51.6892,51.697,1100.0
2010-11-19 12:25:00,66.47,66.47,66.44,66.44,2000.0,51.7048,51.7048,51.6814,51.6814,2000.0
2010-11-19 12:30:00,66.42,66.43,66.42,66.42,300.0,51.6659,51.6736,51.6659,51.6659,300.0
2010-11-19 12:35:00,66.43,66.44,66.42,66.44,1200.0,51.6736,51.6814,51.6659,51.6814,1200.0
2010-11-19 12:40:00,66.49,66.49,66.48,66.48,500.0,51.7203,51.7203,51.7125,51.7125,500.0
2010-11-19 12:45:00,66.48,66.5,66.48,66.5,600.0,51.7125,51.7281,51.7125,51.7281,600.0
2010-11-19 12:50:00,66.5,66.51,66.5,66.5,1700.0,51.7281,51.7359,51.7281,51.7281,1700.0
2010-11-19 12:55:00,66.52,66.57,66.52,66.57,3400.0,51.7437,51.7825,51.7437,51.7825,3400.0
2010-11-19 13:00:00,66.56,66.6,66.55,66.59,2200.0,51.7748,51.8059,51.767,51.7981,2200.0
2010-11-19 13:05:00,66.59,66.59,66.57,66.59,7200.0,51.7981,51.7981,51.7825,51.7981,7200.0
2010-11-19 13:10:00,66.59,66.6,66.56,66.56,1900.0,51.7981,51.8059,51.7748,51.7748,1900.0
2010-11-19 13:15:00,66.55,66.58,66.55,66.58,1700.0,51.767,51.7903,51.767,51.7903,1700.0
2010-11-19 13:20:00,66.55,66.55,66.52,66.55,2000.0,51.767,51.767,51.7437,51.767,2000.0
2010-11-19 13:25:00,66.56,66.56,66.53,66.53,700.0,51.7748,51.7748,51.7514,51.7514,700.0
2010-11-19 13:30:00,66.56,66.56,66.56,66.56,400.0,51.7748,51.7748,51.7748,51.7748,400.0
2010-11-19 13:35:00,66.56,66.59,66.55,66.56,2900.0,51.7748,51.7981,51.767,51.7748,2900.0
2010-11-19 13:40:00,66.56,66.56,66.54,66.54,5100.0,51.7748,51.7748,51.7592,51.7592,5100.0
2010-11-19 13:45:00,66.56,66.57,66.55,66.55,1400.0,51.7748,51.7825,51.767,51.767,1400.0
2010-11-19 13:50:00,66.55,66.56,66.54,66.55,1300.0,51.767,51.7748,51.7592,51.767,1300.0
2010-11-19 13:55:00,66.53,66.57,66.53,66.57,800.0,51.7514,51.7825,51.7514,51.7825,800.0
2010-11-19 14:00:00,66.59,66.59,66.56,66.58,2100.0,51.7981,51.7981,51.7748,51.7903,2100.0
2010-11-19 14:05:00,66.63,66.65,66.63,66.64,7400.0,51.8292,51.8448,51.8292,51.837,7400.0
2010-11-19 14:10:00,66.65,66.65,66.62,66.65,2100.0,51.8448,51.8448,51.8214,51.8448,2100.0
2010-11-19 14:15:00,66.66,66.66,66.64,66.64,3600.0,51.8526,51.8526,51.837,51.837,3600.0
2010-11-19 14:20:00,66.64,66.64,66.61,66.61,1500.0,51.837,51.837,51.8137,51.8137,1500.0
2010-11-19 14:25:00,66.61,66.62,66.61,66.62,400.0,51.8137,51.8214,51.8137,51.8214,400.0
2010-11-19 14:30:00,66.61,66.61,66.59,66.6,16400.0,51.8137,51.8137,51.7981,51.8059,16400.0
2010-11-19 14:35:00,66.6,66.61,66.59,66.61,500.0,51.8059,51.8137,51.7981,51.8137,500.0
2010-11-19 14:40:00,66.62,66.63,66.62,66.63,1700.0,51.8214,51.8292,51.8214,51.8292,1700.0
2010-11-19 14:45:00,66.63,66.66,66.63,66.66,2200.0,51.8292,51.8526,51.8292,51.8526,2200.0
2010-11-19 14:50:00,66.65,66.65,66.63,66.65,17600.0,51.8448,51.8448,51.8292,51.8448,17600.0
2010-11-19 14:55:00,66.65,66.68,66.62,66.62,3700.0,51.8448,51.8681,51.8214,51.8214,3700.0
2010-11-19 15:00:00,66.61,66.64,66.6,66.64,5100.0,51.8137,51.837,51.8059,51.837,5100.0
2010-11-19 15:05:00,66.64,66.64,66.61,66.61,1800.0,51.837,51.837,51.8137,51.8137,1800.0
2010-11-19 15:10:00,66.62,66.62,66.56,66.56,6300.0,51.8214,51.8214,51.7748,51.7748,6300.0
2010-11-19 15:15:00,66.57,66.6,66.57,66.59,4800.0,51.7825,51.8059,51.7825,51.7981,4800.0
2010-11-19 15:20:00,66.6,66.61,66.6,66.61,5200.0,51.8059,51.8137,51.8059,51.8137,5200.0
2010-11-19 15:25:00,66.61,66.61,66.56,66.56,7300.0,51.8137,51.8137,51.7748,51.7748,7300.0
2010-11-19 15:30:00,66.54,66.56,66.54,66.55,7000.0,51.7592,51.7748,51.7592,51.767,7000.0
2010-11-19 15:35:00,66.56,66.59,66.55,66.58,8700.0,51.7748,51.7981,51.767,51.7903,8700.0
2010-11-19 15:40:00,66.58,66.61,66.57,66.59,14000.0,51.7903,51.8137,51.7825,51.7981,14000.0
2010-11-19 15:45:00,66.61,66.68,66.6,66.66,15100.0,51.8137,51.8681,51.8059,51.8526,15100.0
2010-11-19 15:50:00,66.66,66.68,66.65,66.65,8900.0,51.8526,51.8681,51.8448,51.8448,8900.0
2010-11-19 15:55:00,66.65,66.72,66.65,66.69,14100.0,51.8448,51.8992,51.8448,51.8759,14100.0
2010-11-22 09:30:00,66.41,66.45,66.3,66.35,28700.0,51.6581,51.6892,51.5725,51.6114,28700.0
2010-11-22 09:35:00,66.36,66.47,66.35,66.45,11600.0,51.6192,51.7048,51.6114,51.6892,11600.0
2010-11-22 09:40:00,66.46,66.5,66.44,66.46,21100.0,51.697,51.7281,51.6814,51.697,21100.0
2010-11-22 09:45:00,66.43,66.55,66.43,66.54,9300.0,51.6736,51.767,51.6736,51.7592,9300.0
2010-11-22 09:50:00,66.53,66.61,66.53,66.6,7500.0,51.7514,51.8137,51.7514,51.8059,7500.0
2010-11-22 09:55:00,66.63,66.7,66.63,66.69,9100.0,51.8292,51.8837,51.8292,51.8759,9100.0
2010-11-22 10:00:00,66.68,66.71,66.66,66.66,6000.0,51.8681,51.8914,51.8526,51.8526,6000.0
2010-11-22 10:05:00,66.66,66.67,66.63,66.63,6200.0,51.8526,51.8603,51.8292,51.8292,6200.0
2010-11-22 10:10:00,66.62,66.64,66.6,66.64,1800.0,51.8214,51.837,51.8059,51.837,1800.0
2010-11-22 10:15:00,66.64,66.71,66.64,66.64,15500.0,51.837,51.8914,51.837,51.837,15500.0
2010-11-22 10:20:00,66.59,66.59,66.52,66.55,2500.0,51.7981,51.7981,51.7437,51.767,2500.0
2010-11-22 10:25:00,66.52,66.55,66.44,66.44,38200.0,51.7437,51.767,51.6814,51.6814,38200.0
2010-11-22 10:30:00,66.37,66.37,66.28,66.29,10100.0,51.627,51.627,51.557,51.5647,10100.0
2010-11-22 10:35:00,66.31,66.38,66.28,66.38,6300.0,51.5803,51.6348,51.557,51.6348,6300.0
2010-11-22 10:40:00,66.36,66.39,66.35,66.39,4500.0,51.6192,51.6425,51.6114,51.6425,4500.0
2010-11-22 10:45:00,66.36,66.36,66.29,66.32,7100.0,51.6192,51.6192,51.5647,51.5881,7100.0
2010-11-22 10:50:00,66.38,66.42,66.38,66.42,1600.0,51.6348,51.6659,51.6348,51.6659,1600.0
2010-11-22 10:55:00,66.43,66.43,66.3,66.32,7600.0,51.6736,51.6736,51.5725,51.5881,7600.0
2010-11-22 11:00:00,66.3,66.31,66.22,66.22,9100.0,51.5725,51.5803,51.5103,51.5103,9100.0
2010-11-22 11:05:00,66.24,66.31,66.24,66.31,4400.0,51.5259,51.5803,51.5259,51.5803,4400.0
2010-11-22 11:10:00,66.31,66.37,66.3,66.37,5100.0,51.5803,51.627,51.5725,51.627,5100.0
2010-11-22 11:15:00,66.36,66.39,66.34,66.39,4500.0,51.6192,51.6425,51.6036,51.6425,4500.0
2010-11-22 11:20:00,66.37,66.38,66.35,66.35,4300.0,51.627,51.6348,51.6114,51.6114,4300.0
2010-11-22 11:25:00,66.35,66.37,66.33,66.37,2900.0,51.6114,51.627,51.5959,51.627,2900.0
2010-11-22 11:30:00,66.38,66.39,66.33,66.33,9100.0,51.6348,51.6425,51.5959,51.5959,9100.0
2010-11-22 11:35:00,66.35,66.4,66.34,66.4,5400.0,51.6114,51.6503,51.6036,51.6503,5400.0
2010-11-22 11:40:00,66.4,66.41,66.38,66.39,17700.0,51.6503,51.6581,51.6348,51.6425,17700.0
2010-11-22 11:45:00,66.38,66.4,66.37,66.4,1600.0,51.6348,51.6503,51.627,51.6503,1600.0
2010-11-22 11:50:00,66.4,66.4,66.36,66.39,3600.0,51.6503,51.6503,51.6192,51.6425,3600.0
2010-11-22 11:55:00,66.39,66.4,66.38,66.38,5900.0,51.6425,51.6503,51.6348,51.6348,5900.0
2010-11-22 12:00:00,66.37,66.37,66.29,66.29,12200.0,51.627,51.627,51.5647,51.5647,12200.0
2010-11-22 12:05:00,66.3,66.33,66.28,66.29,62100.0,51.5725,51.5959,51.557,51.5647,62100.0
2010-11-22 12:10:00,66.29,66.3,66.27,66.3,2400.0,51.5647,51.5725,51.5492,51.5725,2400.0
2010-11-22 12:15:00,66.32,66.32,66.32,66.32,500.0,51.5881,51.5881,51.5881,51.5881,500.0
2010-11-22 12:20:00,66.33,66.35,66.25,66.25,6700.0,51.5959,51.6114,51.5336,51.5336,6700.0
2010-11-22 12:25:00,66.26,66.26,66.08,66.08,7400.0,51.5414,51.5414,51.4014,51.4014,7400.0
2010-11-22 12:30:00,66.04,66.06,66.01,66.05,10400.0,51.3703,51.3858,51.3469,51.3781,10400.0
2010-11-22 12:35:00,66.05,66.08,66.01,66.06,37500.0,51.3781,51.4014,51.3469,51.3858,37500.0
2010-11-22 12:40:00,66.07,66.08,66.03,66.04,5300.0,51.3936,51.4014,51.3625,51.3703,5300.0
2010-11-22 12:45:00,66.03,66.03,65.92,65.99,15900.0,51.3625,51.3625,51.2769,51.3314,15900.0
2010-11-22 12:50:00,65.99,66.07,65.97,66.05,9100.0,51.3314,51.3936,51.3158,51.3781,9100.0
2010-11-22 12:55:00,66.04,66.08,66.04,66.08,1100.0,51.3703,51.4014,51.3703,51.4014,1100.0
2010-11-22 13:00:00,66.05,66.05,66.03,66.04,1600.0,51.3781,51.3781,51.3625,51.3703,1600.0
2010-11-22 13:05:00,66.05,66.07,66.03,66.05,3300.0,51.3781,51.3936,51.3625,51.3781,3300.0
2010-11-22 13:10:00,66.07,66.12,66.07,66.09,5800.0,51.3936,51.4325,51.3936,51.4092,5800.0
2010-11-22 13:15:00,66.08,66.11,66.07,66.09,4300.0,51.4014,51.4247,51.3936,51.4092,4300.0
2010-11-22 13:20:00,66.05,66.07,66.03,66.03,6200.0,51.3781,51.3936,51.3625,51.3625,6200.0
2010-11-22 13:25:00,66.06,66.11,66.06,66.1,2800.0,51.3858,51.4247,51.3858,51.417,2800.0
2010-11-22 13:30:00,66.12,66.21,66.12,66.21,11300.0,51.4325,51.5025,51.4325,51.5025,11300.0
2010-11-22 13:35:00,66.22,66.22,66.19,66.19,200.0,51.5103,51.5103,51.487,51.487,200.0
2010-11-22 13:40:00,66.23,66.24,66.21,66.22,2000.0,51.5181,51.5259,51.5025,51.5103,2000.0
2010-11-22 13:45:00,66.2,66.22,66.19,66.2,2400.0,51.4947,51.5103,51.487,51.4947,2400.0
2010-11-22 13:50:00,66.22,66.29,66.22,66.24,24900.0,51.5103,51.5647,51.5103,51.5259,24900.0
2010-11-22 13:55:00,66.26,66.26,66.23,66.26,2100.0,51.5414,51.5414,51.5181,51.5414,2100.0
2010-11-22 14:00:00,66.26,66.31,66.26,66.3,3900.0,51.5414,51.5803,51.5414,51.5725,3900.0
2010-11-22 14:05:00,66.3,66.3,66.23,66.25,19300.0,51.5725,51.5725,51.5181,51.5336,19300.0
2010-11-22 14:10:00,66.28,66.33,66.28,66.32,12700.0,51.557,51.5959,51.557,51.5881,12700.0
2010-11-22 14:15:00,66.32,66.4,66.32,66.39,8100.0,51.5881,51.6503,51.5881,51.6425,8100.0
2010-11-22 14:20:00,66.38,66.41,66.36,66.41,4500.0,51.6348,51.6581,51.6192,51.6581,4500.0
2010-11-22 14:25:00,66.4,66.4,66.34,66.34,10800.0,51.6503,51.6503,51.6036,51.6036,10800.0
2010-11-22 14:30:00,66.32,66.35,66.32,66.34,4400.0,51.5881,51.6114,51.5881,51.6036,4400.0
2010-11-22 14:35:00,66.33,66.39,66.33,66.39,1500.0,51.5959,51.6425,51.5959,51.6425,1500.0
2010-11-22 14:40:00,66.39,66.39,66.35,66.39,3000.0,51.6425,51.6425,51.6114,51.6425,3000.0
2010-11-22 14:45:00,66.39,66.55,66.39,66.55,18100.0,51.6425,51.767,51.6425,51.767,18100.0
2010-11-22 14:50:00,66.53,66.55,66.52,66.52,5000.0,51.7514,51.767,51.7437,51.7437,5000.0
2010-11-22 14:55:00,66.51,66.53,66.5,66.53,7300.0,51.7359,51.7514,51.7281,51.7514,7300.0
2010-11-22 15:00:00,66.54,66.58,66.51,66.52,5900.0,51.7592,51.7903,51.7359,51.7437,5900.0
2010-11-22 15:05:00,66.53,66.55,66.51,66.52,31500.0,51.7514,51.767,51.7359,51.7437,31500.0
2010-11-22 15:10:00,66.52,66.52,66.48,66.49,2700.0,51.7437,51.7437,51.7125,51.7203,2700.0
2010-11-22 15:15:00,66.49,66.53,66.49,66.52,5400.0,51.7203,51.7514,51.7203,51.7437,5400.0
2010-11-22 15:20:00,66.53,66.55,66.53,66.55,700.0,51.7514,51.767,51.7514,51.767,700.0
2010-11-22 15:25:00,66.52,66.52,66.42,66.46,32500.0,51.7437,51.7437,51.6659,51.697,32500.0
2010-11-22 15:30:00,66.47,66.47,66.42,66.46,7400.0,51.7048,51.7048,51.6659,51.697,7400.0
2010-11-22 15:35:00,66.45,66.57,66.45,66.57,9300.0,51.6892,51.7825,51.6892,51.7825,9300.0
2010-11-22 15:40:00,66.59,66.67,66.57,66.65,43100.0,51.7981,51.8603,51.7825,51.8448,43100.0
2010-11-22 15:45:00,66.65,66.68,66.64,66.67,4900.0,51.8448,51.8681,51.837,51.8603,4900.0
2010-11-22 15:50:00,66.68,66.7,66.67,66.67,6800.0,51.8681,51.8837,51.8603,51.8603,6800.0
2010-11-22 15:55:00,66.68,66.69,66.64,66.68,27200.0,51.8681,51.8759,51.837,51.8681,27200.0
2010-11-23 09:30:00,65.97,65.98,65.85,65.87,79500.0,51.3158,51.3236,51.2225,51.238,79500.0
2010-11-23 09:35:00,65.87,65.95,65.87,65.94,4600.0,51.238,51.3003,51.238,51.2925,4600.0
2010-11-23 09:40:00,65.88,66.05,65.88,66.02,7700.0,51.2458,51.3781,51.2458,51.3547,7700.0
2010-11-23 09:45:00,66.01,66.01,65.92,65.94,8800.0,51.3469,51.3469,51.2769,51.2925,8800.0
2010-11-23 09:50:00,65.93,65.93,65.77,65.79,7600.0,51.2847,51.2847,51.1603,51.1758,7600.0
2010-11-23 09:55:00,65.75,65.78,65.65,65.68,9600.0,51.1447,51.168,51.0669,51.0902,9600.0
2010-11-23 10:00:00,65.7,65.81,65.62,65.81,27700.0,51.1058,51.1914,51.0436,51.1914,27700.0
2010-11-23 10:05:00,65.82,65.82,65.74,65.79,6400.0,51.1991,51.1991,51.1369,51.1758,6400.0
2010-11-23 10:10:00,65.79,65.79,65.69,65.74,3800.0,51.1758,51.1758,51.098,51.1369,3800.0
2010-11-23 10:15:00,65.75,65.86,65.75,65.86,5800.0,51.1447,51.2303,51.1447,51.2303,5800.0
2010-11-23 10:20:00,65.82,65.84,65.75,65.79,10700.0,51.1991,51.2147,51.1447,51.1758,10700.0
2010-11-23 10:25:00,65.82,65.82,65.71,65.8,5300.0,51.1991,51.1991,51.1136,51.1836,5300.0
2010-11-23 10:30:00,65.79,65.86,65.78,65.78,5800.0,51.1758,51.2303,51.168,51.168,5800.0
2010-11-23 10:35:00,65.78,65.9,65.78,65.89,7200.0,51.168,51.2614,51.168,51.2536,7200.0
2010-11-23 10:40:00,65.89,65.93,65.89,65.91,1900.0,51.2536,51.2847,51.2536,51.2692,1900.0
2010-11-23 10:45:00,65.91,65.94,65.84,65.84,6600.0,51.2692,51.2925,51.2147,51.2147,6600.0
2010-11-23 10:50:00,65.84,65.89,65.84,65.84,6200.0,51.2147,51.2536,51.2147,51.2147,6200.0
2010-11-23 10:55:00,65.82,65.92,65.8,65.91,7700.0,51.1991,51.2769,51.1836,51.2692,7700.0
2010-11-23 11:00:00,65.88,65.88,65.79,65.79,3500.0,51.2458,51.2458,51.1758,51.1758,3500.0
2010-11-23 11:05:00,65.76,65.8,65.72,65.76,14200.0,51.1525,51.1836,51.1214,51.1525,14200.0
2010-11-23 11:10:00,65.77,65.79,65.69,65.72,14400.0,51.1603,51.1758,51.098,51.1214,14400.0
2010-11-23 11:15:00,65.72,65.75,65.71,65.73,3700.0,51.1214,51.1447,51.1136,51.1291,3700.0
2010-11-23 11:20:00,65.71,65.75,65.65,65.69,8000.0,51.1136,51.1447,51.0669,51.098,8000.0
2010-11-23 11:25:00,65.66,65.69,65.59,65.59,5000.0,51.0747,51.098,51.0202,51.0202,5000.0
2010-11-23 11:30:00,65.57,65.59,65.53,65.53,13300.0,51.0047,51.0202,50.9736,50.9736,13300.0
2010-11-23 11:35:00,65.52,65.6,65.5,65.6,4000.0,50.9658,51.028,50.9502,51.028,4000.0
2010-11-23 11:40:00,65.6,65.61,65.58,65.58,2200.0,51.028,51.0358,51.0125,51.0125,2200.0
2010-11-23 11:45:00,65.59,65.64,65.59,65.63,4600.0,51.0202,51.0591,51.0202,51.0514,4600.0
2010-11-23 11:50:00,65.63,65.65,65.6,65.65,8800.0,51.0514,51.0669,51.028,51.0669,8800.0
2010-11-23 11:55:00,65.66,65.68,65.65,65.65,4200.0,51.0747,51.0902,51.0669,51.0669,4200.0
2010-11-23 12:00:00,65.66,65.67,65.63,65.63,4600.0,51.0747,51.0825,51.0514,51.0514,4600.0
2010-11-23 12:05:00,65.62,65.7,65.6,65.7,8900.0,51.0436,51.1058,51.028,51.1058,8900.0
2010-11-23 12:10:00,65.72,65.76,65.72,65.74,11000.0,51.1214,51.1525,51.1214,51.1369,11000.0
2010-11-23 12:15:00,65.75,65.75,65.68,65.69,6900.0,51.1447,51.1447,51.0902,51.098,6900.0
2010-11-23 12:20:00,65.7,65.74,65.67,65.69,6100.0,51.1058,51.1369,51.0825,51.098,6100.0
2010-11-23 12:25:00,65.68,65.73,65.66,65.72,4900.0,51.0902,51.1291,51.0747,51.1214,4900.0
2010-11-23 12:30:00,65.73,65.75,65.68,65.69,11300.0,51.1291,51.1447,51.0902,51.098,11300.0
2010-11-23 12:35:00,65.69,65.69,65.64,65.67,12400.0,51.098,51.098,51.0591,51.0825,12400.0
2010-11-23 12:40:00,65.69,65.73,65.68,65.73,8700.0,51.098,51.1291,51.0902,51.1291,8700.0
2010-11-23 12:45:00,65.73,65.77,65.72,65.75,9600.0,51.1291,51.1603,51.1214,51.1447,9600.0
2010-11-23 12:50:00,65.75,65.85,65.75,65.84,2900.0,51.1447,51.2225,51.1447,51.2147,2900.0
2010-11-23 12:55:00,65.83,65.83,65.82,65.83,3200.0,51.2069,51.2069,51.1991,51.2069,3200.0
2010-11-23 13:00:00,65.82,65.82,65.79,65.79,900.0,51.1991,51.1991,51.1758,51.1758,900.0
2010-11-23 13:05:00,65.79,65.84,65.78,65.78,5300.0,51.1758,51.2147,51.168,51.168,5300.0
2010-11-23 13:10:00,65.78,65.82,65.77,65.79,2300.0,51.168,51.1991,51.1603,51.1758,2300.0
2010-11-23 13:15:00,65.77,65.78,65.73,65.76,3400.0,51.1603,51.168,51.1291,51.1525,3400.0
2010-11-23 13:20:00,65.75,65.77,65.75,65.77,8100.0,51.1447,51.1603,51.1447,51.1603,8100.0
2010-11-23 13:25:00,65.77,65.84,65.76,65.83,10500.0,51.1603,51.2147,51.1525,51.2069,10500.0
2010-11-23 13:30:00,65.85,65.88,65.81,65.83,17700.0,51.2225,51.2458,51.1914,51.2069,17700.0
2010-11-23 13:35:00,65.82,65.82,65.77,65.81,8300.0,51.1991,51.1991,51.1603,51.1914,8300.0
2010-11-23 13:40:00,65.82,65.83,65.79,65.79,62400.0,51.1991,51.2069,51.1758,51.1758,62400.0
2010-11-23 13:45:00,65.79,65.79,65.71,65.71,31300.0,51.1758,51.1758,51.1136,51.1136,31300.0
2010-11-23 13:50:00,65.7,65.75,65.7,65.74,32700.0,51.1058,51.1447,51.1058,51.1369,32700.0
2010-11-23 13:55:00,65.74,65.74,65.67,65.68,59800.0,51.1369,51.1369,51.0825,51.0902,59800.0
2010-11-23 14:00:00,65.69,65.79,65.65,65.7,47400.0,51.098,51.1758,51.0669,51.1058,47400.0
2010-11-23 14:05:00,65.68,65.72,65.67,65.68,22200.0,51.0902,51.1214,51.0825,51.0902,22200.0
2010-11-23 14:10:00,65.67,65.74,65.67,65.7,19200.0,51.0825,51.1369,51.0825,51.1058,19200.0
2010-11-23 14:15:00,65.71,65.73,65.65,65.65,48500.0,51.1136,51.1291,51.0669,51.0669,48500.0
2010-11-23 14:20:00,65.64,65.65,65.6,65.64,33000.0,51.0591,51.0669,51.028,51.0591,33000.0
2010-11-23 14:25:00,65.63,65.66,65.6,65.66,31200.0,51.0514,51.0747,51.028,51.0747,31200.0
2010-11-23 14:30:00,65.65,65.66,65.6,65.66,16800.0,51.0669,51.0747,51.028,51.0747,16800.0
2010-11-23 14:35:00,65.67,65.7,65.63,65.63,22700.0,51.0825,51.1058,51.0514,51.0514,22700.0
2010-11-23 14:40:00,65.6,65.7,65.6,65.69,17800.0,51.028,51.1058,51.028,51.098,17800.0
2010-11-23 14:45:00,65.65,65.68,65.62,65.66,12900.0,51.0669,51.0902,51.0436,51.0747,12900.0
2010-11-23 14:50:00,65.66,65.75,65.66,65.75,20000.0,51.0747,51.1447,51.0747,51.1447,20000.0
2010-11-23 14:55:00,65.71,65.73,65.69,65.71,12100.0,51.1136,51.1291,51.098,51.1136,12100.0
2010-11-23 15:00:00,65.7,65.74,65.68,65.68,9200.0,51.1058,51.1369,51.0902,51.0902,9200.0
2010-11-23 15:05:00,65.69,65.77,65.69,65.75,10900.0,51.098,51.1603,51.098,51.1447,10900.0
2010-11-23 15:10:00,65.74,65.77,65.67,65.77,20200.0,51.1369,51.1603,51.0825,51.1603,20200.0
2010-11-23 15:15:00,65.79,65.79,65.71,65.74,30900.0,51.1758,51.1758,51.1136,51.1369,30900.0
2010-11-23 15:20:00,65.74,65.75,65.69,65.73,18100.0,51.1369,51.1447,51.098,51.1291,18100.0
2010-11-23 15:25:00,65.72,65.73,65.69,65.73,14900.0,51.1214,51.1291,51.098,51.1291,14900.0
2010-11-23 15:30:00,65.72,65.77,65.71,65.71,20700.0,51.1214,51.1603,51.1136,51.1136,20700.0
2010-11-23 15:35:00,65.7,65.74,65.69,65.74,16700.0,51.1058,51.1369,51.098,51.1369,16700.0
2010-11-23 15:40:00,65.73,65.77,65.71,65.75,20200.0,51.1291,51.1603,51.1136,51.1447,20200.0
2010-11-23 15:45:00,65.74,65.77,65.71,65.71,27200.0,51.1369,51.1603,51.1136,51.1136,27200.0
2010-11-23 15:50:00,65.7,65.71,65.67,65.68,27400.0,51.1058,51.1136,51.0825,51.0902,27400.0
2010-11-23 15:55:00,65.69,65.79,65.69,65.72,27500.0,51.098,51.1758,51.098,51.1214,27500.0
2010-11-24 09:30:00,66.2,66.38,66.17,66.37,48800.0,51.4947,51.6348,51.4714,51.627,48800.0
2010-11-24 09:35:00,66.38,66.38,66.3,66.32,20600.0,51.6348,51.6348,51.5725,51.5881,20600.0
2010-11-24 09:40:00,66.33,66.33,66.27,66.31,20700.0,51.5959,51.5959,51.5492,51.5803,20700.0
2010-11-24 09:45:00,66.32,66.33,66.26,66.26,21000.0,51.5881,51.5959,51.5414,51.5414,21000.0
2010-11-24 09:50:00,66.26,66.38,66.26,66.34,36800.0,51.5414,51.6348,51.5414,51.6036,36800.0
2010-11-24 09:55:00,66.36,66.44,66.36,66.36,36200.0,51.6192,51.6814,51.6192,51.6192,36200.0
2010-11-24 10:00:00,66.35,66.37,66.27,66.29,74400.0,51.6114,51.627,51.5492,51.5647,74400.0
2010-11-24 10:05:00,66.31,66.35,66.31,66.34,21100.0,51.5803,51.6114,51.5803,51.6036,21100.0
2010-11-24 10:10:00,66.36,66.36,66.3,66.32,22100.0,51.6192,51.6192,51.5725,51.5881,22100.0
2010-11-24 10:15:00,66.33,66.41,66.33,66.41,9800.0,51.5959,51.6581,51.5959,51.6581,9800.0
2010-11-24 10:20:00,66.43,66.51,66.43,66.51,39800.0,51.6736,51.7359,51.6736,51.7359,39800.0
2010-11-24 10:25:00,66.51,66.59,66.51,66.53,23300.0,51.7359,51.7981,51.7359,51.7514,23300.0
2010-11-24 10:30:00,66.51,66.56,66.5,66.56,13400.0,51.7359,51.7748,51.7281,51.7748,13400.0
2010-11-24 10:35:00,66.55,66.6,66.55,66.6,19300.0,51.767,51.8059,51.767,51.8059,19300.0
2010-11-24 10:40:00,66.6,66.6,66.58,66.59,16000.0,51.8059,51.8059,51.7903,51.7981,16000.0
2010-11-24 10:45:00,66.6,66.65,66.59,66.59,13900.0,51.8059,51.8448,51.7981,51.7981,13900.0
2010-11-24 10:50:00,66.58,66.58,66.54,66.55,6000.0,51.7903,51.7903,51.7592,51.767,6000.0
2010-11-24 10:55:00,66.58,66.59,66.57,66.58,13900.0,51.7903,51.7981,51.7825,51.7903,13900.0
2010-11-24 11:00:00,66.58,66.58,66.55,66.57,23700.0,51.7903,51.7903,51.767,51.7825,23700.0
2010-11-24 11:05:00,66.58,66.63,66.58,66.6,12300.0,51.7903,51.8292,51.7903,51.8059,12300.0
2010-11-24 11:10:00,66.59,66.64,66.58,66.58,22800.0,51.7981,51.837,51.7903,51.7903,22800.0
2010-11-24 11:15:00,66.57,66.59,66.56,66.58,11800.0,51.7825,51.7981,51.7748,51.7903,11800.0
2010-11-24 11:20:00,66.57,66.58,66.55,66.55,12600.0,51.7825,51.7903,51.767,51.767,12600.0
2010-11-24 11:25:00,66.53,66.57,66.53,66.57,7800.0,51.7514,51.7825,51.7514,51.7825,7800.0
2010-11-24 11:30:00,66.58,66.6,66.58,66.59,13100.0,51.7903,51.8059,51.7903,51.7981,13100.0
2010-11-24 11:35:00,66.58,66.6,66.58,66.59,8300.0,51.7903,51.8059,51.7903,51.7981,8300.0
2010-11-24 11:40:00,66.6,66.61,66.59,66.59,8100.0,51.8059,51.8137,51.7981,51.7981,8100.0
2010-11-24 11:45:00,66.59,66.59,66.53,66.53,9300.0,51.7981,51.7981,51.7514,51.7514,9300.0
2010-11-24 11:50:00,66.52,66.55,66.52,66.54,7900.0,51.7437,51.767,51.7437,51.7592,7900.0
2010-11-24 11:55:00,66.55,66.58,66.54,66.58,11400.0,51.767,51.7903,51.7592,51.7903,11400.0
2010-11-24 12:00:00,66.59,66.63,66.58,66.63,12800.0,51.7981,51.8292,51.7903,51.8292,12800.0
2010-11-24 12:05:00,66.62,66.63,66.62,66.62,2400.0,51.8214,51.8292,51.8214,51.8214,2400.0
2010-11-24 12:10:00,66.62,66.62,66.6,66.62,9500.0,51.8214,51.8214,51.8059,51.8214,9500.0
2010-11-24 12:15:00,66.63,66.64,66.62,66.64,12800.0,51.8292,51.837,51.8214,51.837,12800.0
2010-11-24 12:20:00,66.63,66.65,66.63,66.65,3600.0,51.8292,51.8448,51.8292,51.8448,3600.0
2010-11-24 12:25:00,66.64,66.64,66.63,66.64,8300.0,51.837,51.837,51.8292,51.837,8300.0
2010-11-24 12:30:00,66.64,66.68,66.64,66.65,21300.0,51.837,51.8681,51.837,51.8448,21300.0
2010-11-24 12:35:00,66.65,66.67,66.64,66.64,6600.0,51.8448,51.8603,51.837,51.837,6600.0
2010-11-24 12:40:00,66.65,66.66,66.62,66.62,5900.0,51.8448,51.8526,51.8214,51.8214,5900.0
2010-11-24 12:45:00,66.62,66.63,66.61,66.61,8300.0,51.8214,51.8292,51.8137,51.8137,8300.0
2010-11-24 12:50:00,66.62,66.65,66.61,66.64,9500.0,51.8214,51.8448,51.8137,51.837,9500.0
2010-11-24 12:55:00,66.66,66.66,66.63,66.63,8200.0,51.8526,51.8526,51.8292,51.8292,8200.0
2010-11-24 13:00:00,66.65,66.65,66.64,66.64,5800.0,51.8448,51.8448,51.837,51.837,5800.0
2010-11-24 13:05:00,66.63,66.64,66.63,66.64,8300.0,51.8292,51.837,51.8292,51.837,8300.0
2010-11-24 13:10:00,66.64,66.65,66.64,66.64,5400.0,51.837,51.8448,51.837,51.837,5400.0
2010-11-24 13:15:00,66.65,66.66,66.65,66.66,7900.0,51.8448,51.8526,51.8448,51.8526,7900.0
2010-11-24 13:20:00,66.66,66.74,66.65,66.72,15900.0,51.8526,51.9148,51.8448,51.8992,15900.0
2010-11-24 13:25:00,66.72,66.73,66.71,66.72,16100.0,51.8992,51.907,51.8914,51.8992,16100.0
2010-11-24 13:30:00,66.72,66.74,66.71,66.71,7800.0,51.8992,51.9148,51.8914,51.8914,7800.0
2010-11-24 13:35:00,66.72,66.74,66.72,66.73,7100.0,51.8992,51.9148,51.8992,51.907,7100.0
2010-11-24 13:40:00,66.7,66.72,66.69,66.69,9200.0,51.8837,51.8992,51.8759,51.8759,9200.0
2010-11-24 13:45:00,66.69,66.71,66.68,66.68,6000.0,51.8759,51.8914,51.8681,51.8681,6000.0
2010-11-24 13:50:00,66.69,66.71,66.68,66.71,15300.0,51.8759,51.8914,51.8681,51.8914,15300.0
2010-11-24 13:55:00,66.72,66.72,66.69,66.7,13700.0,51.8992,51.8992,51.8759,51.8837,13700.0
2010-11-24 14:00:00,66.7,66.71,66.69,66.71,9900.0,51.8837,51.8914,51.8759,51.8914,9900.0
2010-11-24 14:05:00,66.7,66.7,66.67,66.67,11300.0,51.8837,51.8837,51.8603,51.8603,11300.0
2010-11-24 14:10:00,66.66,66.66,66.62,66.63,7000.0,51.8526,51.8526,51.8214,51.8292,7000.0
2010-11-24 14:15:00,66.64,66.65,66.59,66.61,10000.0,51.837,51.8448,51.7981,51.8137,10000.0
2010-11-24 14:20:00,66.61,66.64,66.61,66.64,13600.0,51.8137,51.837,51.8137,51.837,13600.0
2010-11-24 14:25:00,66.64,66.66,66.63,66.65,16000.0,51.837,51.8526,51.8292,51.8448,16000.0
2010-11-24 14:30:00,66.65,66.68,66.65,66.66,13700.0,51.8448,51.8681,51.8448,51.8526,13700.0
2010-11-24 14:35:00,66.67,66.7,66.67,66.69,10800.0,51.8603,51.8837,51.8603,51.8759,10800.0
2010-11-24 14:40:00,66.66,66.67,66.64,66.66,13800.0,51.8526,51.8603,51.837,51.8526,13800.0
2010-11-24 14:45:00,66.67,66.69,66.67,66.67,10500.0,51.8603,51.8759,51.8603,51.8603,10500.0
2010-11-24 14:50:00,66.68,66.69,66.65,66.65,35900.0,51.8681,51.8759,51.8448,51.8448,35900.0
2010-11-24 14:55:00,66.65,66.68,66.65,66.68,26900.0,51.8448,51.8681,51.8448,51.8681,26900.0
2010-11-24 15:00:00,66.66,66.74,66.66,66.74,11400.0,51.8526,51.9148,51.8526,51.9148,11400.0
2010-11-24 15:05:00,66.74,66.74,66.71,66.71,23700.0,51.9148,51.9148,51.8914,51.8914,23700.0
2010-11-24 15:10:00,66.73,66.73,66.7,66.7,12500.0,51.907,51.907,51.8837,51.8837,12500.0
2010-11-24 15:15:00,66.7,66.72,66.69,66.69,25200.0,51.8837,51.8992,51.8759,51.8759,25200.0
2010-11-24 15:20:00,66.69,66.76,66.69,66.74,31400.0,51.8759,51.9303,51.8759,51.9148,31400.0
2010-11-24 15:25:00,66.75,66.75,66.7,66.72,23900.0,51.9226,51.9226,51.8837,51.8992,23900.0
2010-11-24 15:30:00,66.72,66.72,66.67,66.68,20500.0,51.8992,51.8992,51.8603,51.8681,20500.0
2010-11-24 15:35:00,66.68,66.68,66.66,66.67,18000.0,51.8681,51.8681,51.8526,51.8603,18000.0
2010-11-24 15:40:00,66.68,66.69,66.66,66.69,29700.0,51.8681,51.8759,51.8526,51.8759,29700.0
2010-11-24 15:45:00,66.68,66.68,66.62,66.63,32500.0,51.8681,51.8681,51.8214,51.8292,32500.0
2010-11-24 15:50:00,66.63,66.71,66.63,66.71,27400.0,51.8292,51.8914,51.8292,51.8914,27400.0
2010-11-24 15:55:00,66.71,66.78,66.7,66.75,44100.0,51.8914,51.9459,51.8837,51.9226,44100.0
2010-11-26 09:30:00,66.23,66.23,66.11,66.21,22200.0,51.5181,51.5181,51.4247,51.5025,22200.0
2010-11-26 09:35:00,66.21,66.29,66.19,66.23,8600.0,51.5025,51.5647,51.487,51.5181,8600.0
2010-11-26 09:40:00,66.31,66.34,66.29,66.3,2000.0,51.5803,51.6036,51.5647,51.5725,2000.0
2010-11-26 09:45:00,66.26,66.35,66.26,66.33,3300.0,51.5414,51.6114,51.5414,51.5959,3300.0
2010-11-26 09:50:00,66.35,66.44,66.35,66.42,17500.0,51.6114,51.6814,51.6114,51.6659,17500.0
2010-11-26 09:55:00,66.4,66.43,66.38,66.43,4900.0,51.6503,51.6736,51.6348,51.6736,4900.0
2010-11-26 10:00:00,66.45,66.47,66.42,66.42,8800.0,51.6892,51.7048,51.6659,51.6659,8800.0
2010-11-26 10:05:00,66.42,66.42,66.37,66.42,6300.0,51.6659,51.6659,51.627,51.6659,6300.0
2010-11-26 10:10:00,66.45,66.52,66.45,66.51,3100.0,51.6892,51.7437,51.6892,51.7359,3100.0
2010-11-26 10:15:00,66.52,66.52,66.48,66.49,14200.0,51.7437,51.7437,51.7125,51.7203,14200.0
2010-11-26 10:20:00,66.52,66.56,66.49,66.49,1600.0,51.7437,51.7748,51.7203,51.7203,1600.0
2010-11-26 10:25:00,66.5,66.5,66.46,66.47,8700.0,51.7281,51.7281,51.697,51.7048,8700.0
2010-11-26 10:30:00,66.47,66.47,66.42,66.45,13200.0,51.7048,51.7048,51.6659,51.6892,13200.0
2010-11-26 10:35:00,66.46,66.49,66.46,66.47,900.0,51.697,51.7203,51.697,51.7048,900.0
2010-11-26 10:40:00,66.47,66.52,66.47,66.49,3400.0,51.7048,51.7437,51.7048,51.7203,3400.0
2010-11-26 10:45:00,66.48,66.48,66.4,66.42,16100.0,51.7125,51.7125,51.6503,51.6659,16100.0
2010-11-26 10:50:00,66.41,66.41,66.36,66.36,4700.0,51.6581,51.6581,51.6192,51.6192,4700.0
2010-11-26 10:55:00,66.36,66.36,66.32,66.34,84900.0,51.6192,51.6192,51.5881,51.6036,84900.0
2010-11-26 11:00:00,66.36,66.36,66.33,66.34,3000.0,51.6192,51.6192,51.5959,51.6036,3000.0
2010-11-26 11:05:00,66.35,66.37,66.35,66.37,600.0,51.6114,51.627,51.6114,51.627,600.0
2010-11-26 11:10:00,66.4,66.4,66.36,66.36,4600.0,51.6503,51.6503,51.6192,51.6192,4600.0
2010-11-26 11:15:00,66.4,66.41,66.37,66.37,4100.0,51.6503,51.6581,51.627,51.627,4100.0
2010-11-26 11:20:00,66.37,66.39,66.37,66.37,2500.0,51.627,51.6425,51.627,51.627,2500.0
2010-11-26 11:25:00,66.38,66.38,66.33,66.34,12600.0,51.6348,51.6348,51.5959,51.6036,12600.0
2010-11-26 11:30:00,66.37,66.37,66.32,66.32,5900.0,51.627,51.627,51.5881,51.5881,5900.0
2010-11-26 11:35:00,66.32,66.32,66.28,66.3,1500.0,51.5881,51.5881,51.557,51.5725,1500.0
2010-11-26 11:40:00,66.29,66.29,66.24,66.24,12100.0,51.5647,51.5647,51.5259,51.5259,12100.0
2010-11-26 11:45:00,66.27,66.31,66.27,66.31,1000.0,51.5492,51.5803,51.5492,51.5803,1000.0
2010-11-26 11:50:00,66.32,66.32,66.3,66.3,2600.0,51.5881,51.5881,51.5725,51.5725,2600.0
2010-11-26 11:55:00,66.3,66.33,66.28,66.33,1500.0,51.5725,51.5959,51.557,51.5959,1500.0
2010-11-26 12:00:00,66.33,66.33,66.25,66.29,3900.0,51.5959,51.5959,51.5336,51.5647,3900.0
2010-11-26 12:05:00,66.33,66.33,66.3,66.32,3400.0,51.5959,51.5959,51.5725,51.5881,3400.0
2010-11-26 12:10:00,66.33,66.34,66.33,66.33,3100.0,51.5959,51.6036,51.5959,51.5959,3100.0
2010-11-26 12:15:00,66.33,66.35,66.33,66.35,2500.0,51.5959,51.6114,51.5959,51.6114,2500.0
2010-11-26 12:20:00,66.37,66.39,66.37,66.39,2200.0,51.627,51.6425,51.627,51.6425,2200.0
2010-11-26 12:25:00,66.39,66.39,66.36,66.36,4400.0,51.6425,51.6425,51.6192,51.6192,4400.0
2010-11-26 12:30:00,66.36,66.38,66.36,66.38,2700.0,51.6192,51.6348,51.6192,51.6348,2700.0
2010-11-26 12:35:00,66.4,66.41,66.38,66.39,3200.0,51.6503,51.6581,51.6348,51.6425,3200.0
2010-11-26 12:40:00,66.38,66.39,66.35,66.35,5200.0,51.6348,51.6425,51.6114,51.6114,5200.0
2010-11-26 12:45:00,66.36,66.39,66.35,66.36,4000.0,51.6192,51.6425,51.6114,51.6192,4000.0
2010-11-26 12:50:00,66.38,66.38,66.34,66.36,6900.0,51.6348,51.6348,51.6036,51.6192,6900.0
2010-11-26 12:55:00,66.35,66.35,66.26,66.27,73900.0,51.6114,51.6114,51.5414,51.5492,73900.0
2010-11-29 09:30:00,65.81,65.91,65.72,65.77,48600.0,51.1914,51.2692,51.1214,51.1603,48600.0
2010-11-29 09:35:00,65.79,65.86,65.79,65.81,27100.0,51.1758,51.2303,51.1758,51.1914,27100.0
2010-11-29 09:40:00,65.76,65.96,65.76,65.96,36300.0,51.1525,51.3081,51.1525,51.3081,36300.0
2010-11-29 09:45:00,65.92,65.94,65.86,65.86,23500.0,51.2769,51.2925,51.2303,51.2303,23500.0
2010-11-29 09:50:00,65.82,65.85,65.69,65.69,13800.0,51.1991,51.2225,51.098,51.098,13800.0
2010-11-29 09:55:00,65.69,65.7,65.47,65.56,37200.0,51.098,51.1058,50.9269,50.9969,37200.0
2010-11-29 10:00:00,65.56,65.56,65.42,65.42,17900.0,50.9969,50.9969,50.888,50.888,17900.0
2010-11-29 10:05:00,65.44,65.53,65.44,65.53,4000.0,50.9036,50.9736,50.9036,50.9736,4000.0
2010-11-29 10:10:00,65.55,65.62,65.53,65.62,6600.0,50.9891,51.0436,50.9736,51.0436,6600.0
2010-11-29 10:15:00,65.62,65.66,65.62,65.63,4200.0,51.0436,51.0747,51.0436,51.0514,4200.0
2010-11-29 10:20:00,65.62,65.63,65.57,65.63,2100.0,51.0436,51.0514,51.0047,51.0514,2100.0
2010-11-29 10:25:00,65.59,65.59,65.54,65.55,5300.0,51.0202,51.0202,50.9813,50.9891,5300.0
2010-11-29 10:30:00,65.56,65.77,65.56,65.75,10400.0,50.9969,51.1603,50.9969,51.1447,10400.0
2010-11-29 10:35:00,65.73,65.74,65.7,65.74,3700.0,51.1291,51.1369,51.1058,51.1369,3700.0
2010-11-29 10:40:00,65.75,65.82,65.74,65.75,10500.0,51.1447,51.1991,51.1369,51.1447,10500.0
2010-11-29 10:45:00,65.75,65.76,65.7,65.7,7500.0,51.1447,51.1525,51.1058,51.1058,7500.0
2010-11-29 10:50:00,65.72,65.76,65.67,65.68,4700.0,51.1214,51.1525,51.0825,51.0902,4700.0
2010-11-29 10:55:00,65.67,65.67,65.58,65.61,11300.0,51.0825,51.0825,51.0125,51.0358,11300.0
2010-11-29 11:00:00,65.62,65.64,65.59,65.64,63800.0,51.0436,51.0591,51.0202,51.0591,63800.0
2010-11-29 11:05:00,65.64,65.68,65.61,65.65,5800.0,51.0591,51.0902,51.0358,51.0669,5800.0
2010-11-29 11:10:00,65.65,65.76,65.64,65.76,3500.0,51.0669,51.1525,51.0591,51.1525,3500.0
2010-11-29 11:15:00,65.76,65.77,65.68,65.69,9100.0,51.1525,51.1603,51.0902,51.098,9100.0
2010-11-29 11:20:00,65.68,65.74,65.61,65.63,6200.0,51.0902,51.1369,51.0358,51.0514,6200.0
2010-11-29 11:25:00,65.63,65.72,65.6,65.7,10600.0,51.0514,51.1214,51.028,51.1058,10600.0
2010-11-29 11:30:00,65.71,65.74,65.62,65.64,21300.0,51.1136,51.1369,51.0436,51.0591,21300.0
2010-11-29 11:35:00,65.63,65.68,65.62,65.62,4800.0,51.0514,51.0902,51.0436,51.0436,4800.0
2010-11-29 11:40:00,65.61,65.62,65.52,65.54,9300.0,51.0358,51.0436,50.9658,50.9813,9300.0
2010-11-29 11:45:00,65.54,65.59,65.53,65.54,55600.0,50.9813,51.0202,50.9736,50.9813,55600.0
2010-11-29 11:50:00,65.52,65.53,65.48,65.52,12300.0,50.9658,50.9736,50.9347,50.9658,12300.0
2010-11-29 11:55:00,65.52,65.59,65.52,65.57,9200.0,50.9658,51.0202,50.9658,51.0047,9200.0
2010-11-29 12:00:00,65.57,65.61,65.56,65.58,5900.0,51.0047,51.0358,50.9969,51.0125,5900.0
2010-11-29 12:05:00,65.63,65.69,65.62,65.69,8100.0,51.0514,51.098,51.0436,51.098,8100.0
2010-11-29 12:10:00,65.68,65.72,65.68,65.7,12100.0,51.0902,51.1214,51.0902,51.1058,12100.0
2010-11-29 12:15:00,65.69,65.73,65.69,65.73,700.0,51.098,51.1291,51.098,51.1291,700.0
2010-11-29 12:20:00,65.75,65.78,65.73,65.73,4200.0,51.1447,51.168,51.1291,51.1291,4200.0
2010-11-29 12:25:00,65.75,65.75,65.73,65.74,6000.0,51.1447,51.1447,51.1291,51.1369,6000.0
2010-11-29 12:30:00,65.73,65.73,65.68,65.7,1900.0,51.1291,51.1291,51.0902,51.1058,1900.0
2010-11-29 12:35:00,65.7,65.73,65.69,65.73,2200.0,51.1058,51.1291,51.098,51.1291,2200.0
2010-11-29 12:40:00,65.73,65.79,65.71,65.77,10300.0,51.1291,51.1758,51.1136,51.1603,10300.0
2010-11-29 12:45:00,65.79,65.79,65.71,65.75,10600.0,51.1758,51.1758,51.1136,51.1447,10600.0
2010-11-29 12:50:00,65.74,65.74,65.7,65.74,2700.0,51.1369,51.1369,51.1058,51.1369,2700.0
2010-11-29 12:55:00,65.74,65.75,65.73,65.75,1900.0,51.1369,51.1447,51.1291,51.1447,1900.0
2010-11-29 13:00:00,65.75,65.75,65.71,65.72,3500.0,51.1447,51.1447,51.1136,51.1214,3500.0
2010-11-29 13:05:00,65.72,65.72,65.64,65.66,55700.0,51.1214,51.1214,51.0591,51.0747,55700.0
2010-11-29 13:10:00,65.67,65.68,65.66,65.67,8800.0,51.0825,51.0902,51.0747,51.0825,8800.0
2010-11-29 13:15:00,65.67,65.71,65.67,65.69,6300.0,51.0825,51.1136,51.0825,51.098,6300.0
2010-11-29 13:20:00,65.69,65.69,65.68,65.68,2400.0,51.098,51.098,51.0902,51.0902,2400.0
2010-11-29 13:25:00,65.68,65.68,65.61,65.63,11800.0,51.0902,51.0902,51.0358,51.0514,11800.0
2010-11-29 13:30:00,65.62,65.64,65.61,65.61,12500.0,51.0436,51.0591,51.0358,51.0358,12500.0
2010-11-29 13:35:00,65.61,65.61,65.58,65.58,6000.0,51.0358,51.0358,51.0125,51.0125,6000.0
2010-11-29 13:40:00,65.58,65.65,65.58,65.64,3800.0,51.0125,51.0669,51.0125,51.0591,3800.0
2010-11-29 13:45:00,65.65,65.71,65.62,65.71,9300.0,51.0669,51.1136,51.0436,51.1136,9300.0
2010-11-29 13:50:00,65.71,65.72,65.7,65.72,1000.0,51.1136,51.1214,51.1058,51.1214,1000.0
2010-11-29 13:55:00,65.71,65.71,65.68,65.69,5800.0,51.1136,51.1136,51.0902,51.098,5800.0
2010-11-29 14:00:00,65.69,65.72,65.69,65.72,4400.0,51.098,51.1214,51.098,51.1214,4400.0
2010-11-29 14:05:00,65.71,65.71,65.68,65.71,9300.0,51.1136,51.1136,51.0902,51.1136,9300.0
2010-11-29 14:10:00,65.72,65.74,65.68,65.69,24000.0,51.1214,51.1369,51.0902,51.098,24000.0
2010-11-29 14:15:00,65.7,65.76,65.69,65.74,21100.0,51.1058,51.1525,51.098,51.1369,21100.0
2010-11-29 14:20:00,65.75,65.75,65.71,65.71,5300.0,51.1447,51.1447,51.1136,51.1136,5300.0
2010-11-29 14:25:00,65.72,65.88,65.72,65.88,12000.0,51.1214,51.2458,51.1214,51.2458,12000.0
2010-11-29 14:30:00,65.88,65.97,65.88,65.96,35800.0,51.2458,51.3158,51.2458,51.3081,35800.0
2010-11-29 14:35:00,65.94,66.03,65.92,66.02,26700.0,51.2925,51.3625,51.2769,51.3547,26700.0
2010-11-29 14:40:00,66.01,66.06,66.01,66.03,9600.0,51.3469,51.3858,51.3469,51.3625,9600.0
2010-11-29 14:45:00,66.04,66.1,66.04,66.1,7300.0,51.3703,51.417,51.3703,51.417,7300.0
2010-11-29 14:50:00,66.09,66.09,66.04,66.06,7700.0,51.4092,51.4092,51.3703,51.3858,7700.0
2010-11-29 14:55:00,66.07,66.16,66.06,66.15,23100.0,51.3936,51.4636,51.3858,51.4558,23100.0
2010-11-29 15:00:00,66.16,66.22,66.15,66.21,9300.0,51.4636,51.5103,51.4558,51.5025,9300.0
2010-11-29 15:05:00,66.21,66.22,66.18,66.19,4600.0,51.5025,51.5103,51.4792,51.487,4600.0
2010-11-29 15:10:00,66.19,66.2,66.17,66.18,10200.0,51.487,51.4947,51.4714,51.4792,10200.0
2010-11-29 15:15:00,66.17,66.3,66.17,66.3,5800.0,51.4714,51.5725,51.4714,51.5725,5800.0
2010-11-29 15:20:00,66.31,66.31,66.23,66.24,11500.0,51.5803,51.5803,51.5181,51.5259,11500.0
2010-11-29 15:25:00,66.26,66.3,66.25,66.29,4700.0,51.5414,51.5725,51.5336,51.5647,4700.0
2010-11-29 15:30:00,66.29,66.29,66.2,66.2,13100.0,51.5647,51.5647,51.4947,51.4947,13100.0
2010-11-29 15:35:00,66.21,66.25,66.2,66.25,7100.0,51.5025,51.5336,51.4947,51.5336,7100.0
2010-11-29 15:40:00,66.26,66.29,66.21,66.24,11600.0,51.5414,51.5647,51.5025,51.5259,11600.0
2010-11-29 15:45:00,66.25,66.35,66.25,66.33,10700.0,51.5336,51.6114,51.5336,51.5959,10700.0
2010-11-29 15:50:00,66.34,66.34,66.24,66.24,16500.0,51.6036,51.6036,51.5259,51.5259,16500.0
2010-11-29 15:55:00,66.24,66.28,66.19,66.2,101000.0,51.5259,51.557,51.487,51.4947,101000.0
2010-11-30 09:30:00,65.59,65.65,65.51,65.65,35700.0,51.0202,51.0669,50.958,51.0669,35700.0
2010-11-30 09:35:00,65.63,65.63,65.52,65.53,5600.0,51.0514,51.0514,50.9658,50.9736,5600.0
2010-11-30 09:40:00,65.48,65.65,65.44,65.63,38800.0,50.9347,51.0669,50.9036,51.0514,38800.0
2010-11-30 09:45:00,65.61,65.71,65.53,65.67,23300.0,51.0358,51.1136,50.9736,51.0825,23300.0
2010-11-30 09:50:00,65.65,65.67,65.58,65.58,8000.0,51.0669,51.0825,51.0125,51.0125,8000.0
2010-11-30 09:55:00,65.63,65.76,65.63,65.76,17500.0,51.0514,51.1525,51.0514,51.1525,17500.0
2010-11-30 10:00:00,65.78,65.86,65.74,65.74,68500.0,51.168,51.2303,51.1369,51.1369,68500.0
2010-11-30 10:05:00,65.73,65.76,65.67,65.68,9800.0,51.1291,51.1525,51.0825,51.0902,9800.0
2010-11-30 10:10:00,65.68,65.74,65.68,65.74,4200.0,51.0902,51.1369,51.0902,51.1369,4200.0
2010-11-30 10:15:00,65.74,65.82,65.74,65.82,8400.0,51.1369,51.1991,51.1369,51.1991,8400.0
2010-11-30 10:20:00,65.79,65.95,65.78,65.95,14900.0,51.1758,51.3003,51.168,51.3003,14900.0
2010-11-30 10:25:00,65.96,66.02,65.92,65.99,25600.0,51.3081,51.3547,51.2769,51.3314,25600.0
2010-11-30 10:30:00,65.97,65.97,65.88,65.88,13000.0,51.3158,51.3158,51.2458,51.2458,13000.0
2010-11-30 10:35:00,65.86,65.89,65.84,65.87,7900.0,51.2303,51.2536,51.2147,51.238,7900.0
2010-11-30 10:40:00,65.85,65.87,65.84,65.87,1800.0,51.2225,51.238,51.2147,51.238,1800.0
2010-11-30 10:45:00,65.85,65.85,65.76,65.83,6100.0,51.2225,51.2225,51.1525,51.2069,6100.0
2010-11-30 10:50:00,65.8,65.8,65.7,65.76,6100.0,51.1836,51.1836,51.1058,51.1525,6100.0
2010-11-30 10:55:00,65.75,65.8,65.75,65.79,2500.0,51.1447,51.1836,51.1447,51.1758,2500.0
2010-11-30 11:00:00,65.82,65.87,65.78,65.87,3100.0,51.1991,51.238,51.168,51.238,3100.0
2010-11-30 11:05:00,65.87,65.87,65.79,65.82,6600.0,51.238,51.238,51.1758,51.1991,6600.0
2010-11-30 11:10:00,65.83,65.83,65.75,65.75,3900.0,51.2069,51.2069,51.1447,51.1447,3900.0
2010-11-30 11:15:00,65.7,65.79,65.7,65.78,5500.0,51.1058,51.1758,51.1058,51.168,5500.0
2010-11-30 11:20:00,65.75,65.82,65.73,65.78,5000.0,51.1447,51.1991,51.1291,51.168,5000.0
2010-11-30 11:25:00,65.78,65.81,65.78,65.78,4000.0,51.168,51.1914,51.168,51.168,4000.0
2010-11-30 11:30:00,65.78,65.78,65.71,65.75,1000.0,51.168,51.168,51.1136,51.1447,1000.0
2010-11-30 11:35:00,65.72,65.77,65.71,65.77,5500.0,51.1214,51.1603,51.1136,51.1603,5500.0
2010-11-30 11:40:00,65.77,65.86,65.77,65.84,12700.0,51.1603,51.2303,51.1603,51.2147,12700.0
2010-11-30 11:45:00,65.83,65.84,65.8,65.8,5500.0,51.2069,51.2147,51.1836,51.1836,5500.0
2010-11-30 11:50:00,65.79,65.8,65.77,65.79,2300.0,51.1758,51.1836,51.1603,51.1758,2300.0
2010-11-30 11:55:00,65.77,65.92,65.76,65.88,12600.0,51.1603,51.2769,51.1525,51.2458,12600.0
2010-11-30 12:00:00,65.87,65.91,65.85,65.89,2300.0,51.238,51.2692,51.2225,51.2536,2300.0
2010-11-30 12:05:00,65.88,65.9,65.83,65.84,11700.0,51.2458,51.2614,51.2069,51.2147,11700.0
2010-11-30 12:10:00,65.85,65.9,65.85,65.88,3900.0,51.2225,51.2614,51.2225,51.2458,3900.0
2010-11-30 12:15:00,65.88,65.88,65.82,65.82,1900.0,51.2458,51.2458,51.1991,51.1991,1900.0
2010-11-30 12:20:00,65.82,65.84,65.81,65.83,32700.0,51.1991,51.2147,51.1914,51.2069,32700.0
2010-11-30 12:25:00,65.83,65.86,65.83,65.86,2700.0,51.2069,51.2303,51.2069,51.2303,2700.0
2010-11-30 12:30:00,65.88,65.88,65.83,65.83,6700.0,51.2458,51.2458,51.2069,51.2069,6700.0
2010-11-30 12:35:00,65.83,65.83,65.79,65.82,2900.0,51.2069,51.2069,51.1758,51.1991,2900.0
2010-11-30 12:40:00,65.81,65.87,65.79,65.87,2100.0,51.1914,51.238,51.1758,51.238,2100.0
2010-11-30 12:45:00,65.89,65.9,65.87,65.87,5700.0,51.2536,51.2614,51.238,51.238,5700.0
2010-11-30 12:50:00,65.88,65.93,65.88,65.93,5900.0,51.2458,51.2847,51.2458,51.2847,5900.0
2010-11-30 12:55:00,65.9,65.95,65.89,65.93,4300.0,51.2614,51.3003,51.2536,51.2847,4300.0
2010-11-30 13:00:00,65.91,66.07,65.91,66.07,19100.0,51.2692,51.3936,51.2692,51.3936,19100.0
2010-11-30 13:05:00,66.06,66.07,66.02,66.04,1900.0,51.3858,51.3936,51.3547,51.3703,1900.0
2010-11-30 13:10:00,66.03,66.05,66.03,66.05,2800.0,51.3625,51.3781,51.3625,51.3781,2800.0
2010-11-30 13:15:00,66.06,66.12,66.06,66.11,5200.0,51.3858,51.4325,51.3858,51.4247,5200.0
2010-11-30 13:20:00,66.15,66.17,66.14,66.16,8200.0,51.4558,51.4714,51.4481,51.4636,8200.0
2010-11-30 13:25:00,66.15,66.15,66.1,66.1,1500.0,51.4558,51.4558,51.417,51.417,1500.0
2010-11-30 13:30:00,66.1,66.12,66.1,66.12,3000.0,51.417,51.4325,51.417,51.4325,3000.0
2010-11-30 13:35:00,66.11,66.15,66.1,66.1,5700.0,51.4247,51.4558,51.417,51.417,5700.0
2010-11-30 13:40:00,66.12,66.12,66.02,66.02,7000.0,51.4325,51.4325,51.3547,51.3547,7000.0
2010-11-30 13:45:00,66.03,66.06,66.03,66.06,1200.0,51.3625,51.3858,51.3625,51.3858,1200.0
2010-11-30 13:50:00,66.05,66.05,66.0,66.03,4900.0,51.3781,51.3781,51.3392,51.3625,4900.0
2010-11-30 13:55:00,66.04,66.07,66.04,66.07,6200.0,51.3703,51.3936,51.3703,51.3936,6200.0
2010-11-30 14:00:00,66.06,66.11,66.06,66.08,6700.0,51.3858,51.4247,51.3858,51.4014,6700.0
2010-11-30 14:05:00,66.07,66.15,66.07,66.12,13300.0,51.3936,51.4558,51.3936,51.4325,13300.0
2010-11-30 14:10:00,66.13,66.13,66.09,66.09,1100.0,51.4403,51.4403,51.4092,51.4092,1100.0
2010-11-30 14:15:00,66.07,66.08,65.98,66.02,10400.0,51.3936,51.4014,51.3236,51.3547,10400.0
2010-11-30 14:20:00,66.02,66.05,65.95,65.95,12400.0,51.3547,51.3781,51.3003,51.3003,12400.0
2010-11-30 14:25:00,65.94,65.98,65.86,65.88,14600.0,51.2925,51.3236,51.2303,51.2458,14600.0
2010-11-30 14:30:00,65.88,65.89,65.84,65.84,3600.0,51.2458,51.2536,51.2147,51.2147,3600.0
2010-11-30 14:35:00,65.84,65.9,65.83,65.86,3500.0,51.2147,51.2614,51.2069,51.2303,3500.0
2010-11-30 14:40:00,65.86,65.91,65.86,65.87,10400.0,51.2303,51.2692,51.2303,51.238,10400.0
2010-11-30 14:45:00,65.89,65.97,65.89,65.95,25700.0,51.2536,51.3158,51.2536,51.3003,25700.0
2010-11-30 14:50:00,65.97,65.97,65.91,65.91,14200.0,51.3158,51.3158,51.2692,51.2692,14200.0
2010-11-30 14:55:00,65.95,66.06,65.95,66.0,13200.0,51.3003,51.3858,51.3003,51.3392,13200.0
2010-11-30 15:00:00,66.01,66.07,65.99,66.07,13000.0,51.3469,51.3936,51.3314,51.3936,13000.0
2010-11-30 15:05:00,66.04,66.05,66.0,66.01,18600.0,51.3703,51.3781,51.3392,51.3469,18600.0
2010-11-30 15:10:00,65.98,65.99,65.94,65.98,83700.0,51.3236,51.3314,51.2925,51.3236,83700.0
2010-11-30 15:15:00,65.99,66.02,65.96,66.02,6200.0,51.3314,51.3547,51.3081,51.3547,6200.0
2010-11-30 15:20:00,66.03,66.09,66.01,66.06,41600.0,51.3625,51.4092,51.3469,51.3858,41600.0
2010-11-30 15:25:00,66.05,66.06,66.01,66.06,18000.0,51.3781,51.3858,51.3469,51.3858,18000.0
2010-11-30 15:30:00,66.05,66.08,66.01,66.01,4300.0,51.3781,51.4014,51.3469,51.3469,4300.0
2010-11-30 15:35:00,66.0,66.04,66.0,66.01,9200.0,51.3392,51.3703,51.3392,51.3469,9200.0
2010-11-30 15:40:00,66.0,66.0,65.87,65.89,17700.0,51.3392,51.3392,51.238,51.2536,17700.0
2010-11-30 15:45:00,65.87,65.89,65.81,65.82,18000.0,51.238,51.2536,51.1914,51.1991,18000.0
2010-11-30 15:50:00,65.8,65.9,65.76,65.89,42000.0,51.1836,51.2614,51.1525,51.2536,42000.0
2010-11-30 15:55:00,65.87,65.88,65.78,65.78,79700.0,51.238,51.2458,51.168,51.168,79700.0
2010-12-01 09:30:00,66.75,66.85,66.73,66.85,16500.0,51.9226,52.0004,51.907,52.0004,16500.0
2010-12-01 09:35:00,66.84,66.91,66.82,66.87,7300.0,51.9926,52.047,51.977,52.0159,7300.0
2010-12-01 09:40:00,66.88,66.91,66.8,66.91,4900.0,52.0237,52.047,51.9615,52.047,4900.0
2010-12-01 09:45:00,66.9,66.96,66.88,66.88,14400.0,52.0392,52.0859,52.0237,52.0237,14400.0
2010-12-01 09:50:00,66.9,66.95,66.9,66.95,7600.0,52.0392,52.0781,52.0392,52.0781,7600.0
2010-12-01 09:55:00,66.96,67.03,66.96,66.99,11200.0,52.0859,52.1404,52.0859,52.1093,11200.0
2010-12-01 10:00:00,67.01,67.08,66.91,66.96,27500.0,52.1248,52.1793,52.047,52.0859,27500.0
2010-12-01 10:05:00,66.98,66.98,66.87,66.88,6000.0,52.1015,52.1015,52.0159,52.0237,6000.0
2010-12-01 10:10:00,66.88,66.9,66.84,66.9,3800.0,52.0237,52.0392,51.9926,52.0392,3800.0
2010-12-01 10:15:00,66.91,66.93,66.88,66.92,8200.0,52.047,52.0626,52.0237,52.0548,8200.0
2010-12-01 10:20:00,66.88,66.89,66.84,66.87,7500.0,52.0237,52.0315,51.9926,52.0159,7500.0
2010-12-01 10:25:00,66.86,66.87,66.81,66.81,5800.0,52.0081,52.0159,51.9692,51.9692,5800.0
2010-12-01 10:30:00,66.82,66.87,66.8,66.86,8800.0,51.977,52.0159,51.9615,52.0081,8800.0
2010-12-01 10:35:00,66.86,66.89,66.84,66.89,12300.0,52.0081,52.0315,51.9926,52.0315,12300.0
2010-12-01 10:40:00,66.9,66.91,66.88,66.91,4200.0,52.0392,52.047,52.0237,52.047,4200.0
2010-12-01 10:45:00,66.94,66.96,66.91,66.95,13300.0,52.0704,52.0859,52.047,52.0781,13300.0
2010-12-01 10:50:00,66.94,66.94,66.89,66.89,10000.0,52.0704,52.0704,52.0315,52.0315,10000.0
2010-12-01 10:55:00,66.9,66.94,66.9,66.91,4600.0,52.0392,52.0704,52.0392,52.047,4600.0
2010-12-01 11:00:00,66.9,66.9,66.88,66.88,1100.0,52.0392,52.0392,52.0237,52.0237,1100.0
2010-12-01 11:05:00,66.88,66.89,66.87,66.89,1400.0,52.0237,52.0315,52.0159,52.0315,1400.0
2010-12-01 11:10:00,66.9,66.94,66.9,66.93,3100.0,52.0392,52.0704,52.0392,52.0626,3100.0
2010-12-01 11:15:00,66.9,66.94,66.9,66.93,1800.0,52.0392,52.0704,52.0392,52.0626,1800.0
2010-12-01 11:20:00,66.92,66.93,66.9,66.93,2000.0,52.0548,52.0626,52.0392,52.0626,2000.0
2010-12-01 11:25:00,66.92,66.93,66.91,66.91,21800.0,52.0548,52.0626,52.047,52.047,21800.0
2010-12-01 11:30:00,66.92,66.94,66.92,66.92,5500.0,52.0548,52.0704,52.0548,52.0548,5500.0
2010-12-01 11:35:00,66.93,66.97,66.93,66.95,5100.0,52.0626,52.0937,52.0626,52.0781,5100.0
2010-12-01 11:40:00,66.94,66.98,66.94,66.97,4100.0,52.0704,52.1015,52.0704,52.0937,4100.0
2010-12-01 11:45:00,66.97,66.98,66.97,66.98,1300.0,52.0937,52.1015,52.0937,52.1015,1300.0
2010-12-01 11:50:00,66.99,67.17,66.99,67.16,20000.0,52.1093,52.2493,52.1093,52.2415,20000.0
2010-12-01 11:55:00,67.18,67.25,67.17,67.21,18500.0,52.257,52.3115,52.2493,52.2804,18500.0
2010-12-01 12:00:00,67.25,67.3,67.22,67.22,9300.0,52.3115,52.3504,52.2882,52.2882,9300.0
2010-12-01 12:05:00,67.22,67.24,67.2,67.21,3000.0,52.2882,52.3037,52.2726,52.2804,3000.0
2010-12-01 12:10:00,67.21,67.21,67.17,67.17,5900.0,52.2804,52.2804,52.2493,52.2493,5900.0
2010-12-01 12:15:00,67.16,67.16,67.15,67.15,25600.0,52.2415,52.2415,52.2337,52.2337,25600.0
2010-12-01 12:20:00,67.16,67.19,67.16,67.19,2900.0,52.2415,52.2648,52.2415,52.2648,2900.0
2010-12-01 12:25:00,67.18,67.2,67.17,67.19,900.0,52.257,52.2726,52.2493,52.2648,900.0
2010-12-01 12:30:00,67.19,67.22,67.18,67.18,8100.0,52.2648,52.2882,52.257,52.257,8100.0
2010-12-01 12:35:00,67.17,67.18,67.14,67.14,3500.0,52.2493,52.257,52.2259,52.2259,3500.0
2010-12-01 12:40:00,67.14,67.18,67.14,67.18,6300.0,52.2259,52.257,52.2259,52.257,6300.0
2010-12-01 12:45:00,67.17,67.18,67.15,67.18,5900.0,52.2493,52.257,52.2337,52.257,5900.0
2010-12-01 12:50:00,67.17,67.19,67.17,67.18,1500.0,52.2493,52.2648,52.2493,52.257,1500.0
2010-12-01 12:55:00,67.18,67.19,67.17,67.18,1100.0,52.257,52.2648,52.2493,52.257,1100.0
2010-12-01 13:00:00,67.19,67.22,67.18,67.21,6100.0,52.2648,52.2882,52.257,52.2804,6100.0
2010-12-01 13:05:00,67.23,67.24,67.21,67.21,2700.0,52.2959,52.3037,52.2804,52.2804,2700.0
2010-12-01 13:10:00,67.22,67.28,67.22,67.27,8500.0,52.2882,52.3348,52.2882,52.3271,8500.0
2010-12-01 13:15:00,67.26,67.26,67.14,67.14,20800.0,52.3193,52.3193,52.2259,52.2259,20800.0
2010-12-01 13:20:00,67.14,67.2,67.11,67.18,54600.0,52.2259,52.2726,52.2026,52.257,54600.0
2010-12-01 13:25:00,67.17,67.17,67.11,67.13,15800.0,52.2493,52.2493,52.2026,52.2182,15800.0
2010-12-01 13:30:00,67.13,67.18,67.11,67.12,185100.0,52.2182,52.257,52.2026,52.2104,185100.0
2010-12-01 13:35:00,67.13,67.15,67.11,67.14,2100.0,52.2182,52.2337,52.2026,52.2259,2100.0
2010-12-01 13:40:00,67.16,67.18,67.12,67.18,6900.0,52.2415,52.257,52.2104,52.257,6900.0
2010-12-01 13:45:00,67.16,67.2,67.16,67.19,1700.0,52.2415,52.2726,52.2415,52.2648,1700.0
2010-12-01 13:50:00,67.19,67.19,67.17,67.18,2900.0,52.2648,52.2648,52.2493,52.257,2900.0
2010-12-01 13:55:00,67.18,67.19,67.17,67.17,4100.0,52.257,52.2648,52.2493,52.2493,4100.0
2010-12-01 14:00:00,67.18,67.2,67.15,67.15,8300.0,52.257,52.2726,52.2337,52.2337,8300.0
2010-12-01 14:05:00,67.16,67.16,67.12,67.13,10900.0,52.2415,52.2415,52.2104,52.2182,10900.0
2010-12-01 14:10:00,67.14,67.18,67.14,67.17,4300.0,52.2259,52.257,52.2259,52.2493,4300.0
2010-12-01 14:15:00,67.16,67.22,67.16,67.22,5800.0,52.2415,52.2882,52.2415,52.2882,5800.0
2010-12-01 14:20:00,67.23,67.24,67.21,67.22,2200.0,52.2959,52.3037,52.2804,52.2882,2200.0
2010-12-01 14:25:00,67.2,67.21,67.17,67.17,5700.0,52.2726,52.2804,52.2493,52.2493,5700.0
2010-12-01 14:30:00,67.19,67.22,67.19,67.22,2500.0,52.2648,52.2882,52.2648,52.2882,2500.0
2010-12-01 14:35:00,67.21,67.25,67.21,67.22,3700.0,52.2804,52.3115,52.2804,52.2882,3700.0
2010-12-01 14:40:00,67.24,67.25,67.21,67.25,4800.0,52.3037,52.3115,52.2804,52.3115,4800.0
2010-12-01 14:45:00,67.24,67.26,67.21,67.23,5800.0,52.3037,52.3193,52.2804,52.2959,5800.0
2010-12-01 14:50:00,67.21,67.24,67.21,67.23,21000.0,52.2804,52.3037,52.2804,52.2959,21000.0
2010-12-01 14:55:00,67.24,67.28,67.23,67.25,4000.0,52.3037,52.3348,52.2959,52.3115,4000.0
2010-12-01 15:00:00,67.25,67.26,67.19,67.19,4100.0,52.3115,52.3193,52.2648,52.2648,4100.0
2010-12-01 15:05:00,67.2,67.22,67.2,67.21,2300.0,52.2726,52.2882,52.2726,52.2804,2300.0
2010-12-01 15:10:00,67.2,67.23,67.16,67.17,7200.0,52.2726,52.2959,52.2415,52.2493,7200.0
2010-12-01 15:15:00,67.18,67.19,67.17,67.19,2200.0,52.257,52.2648,52.2493,52.2648,2200.0
2010-12-01 15:20:00,67.18,67.21,67.18,67.19,2300.0,52.257,52.2804,52.257,52.2648,2300.0
2010-12-01 15:25:00,67.19,67.23,67.19,67.21,4000.0,52.2648,52.2959,52.2648,52.2804,4000.0
2010-12-01 15:30:00,67.21,67.21,67.19,67.19,4600.0,52.2804,52.2804,52.2648,52.2648,4600.0
2010-12-01 15:35:00,67.2,67.25,67.19,67.25,4700.0,52.2726,52.3115,52.2648,52.3115,4700.0
2010-12-01 15:40:00,67.25,67.26,67.24,67.24,7400.0,52.3115,52.3193,52.3037,52.3037,7400.0
2010-12-01 15:45:00,67.24,67.26,67.18,67.2,17900.0,52.3037,52.3193,52.257,52.2726,17900.0
2010-12-01 15:50:00,67.21,67.21,67.13,67.13,9100.0,52.2804,52.2804,52.2182,52.2182,9100.0
2010-12-01 15:55:00,67.12,67.2,67.12,67.18,15500.0,52.2104,52.2726,52.2104,52.257,15500.0
2010-12-02 09:30:00,67.3,67.37,67.28,67.37,85400.0,52.3504,52.4048,52.3348,52.4048,85400.0
2010-12-02 09:35:00,67.38,67.43,67.38,67.39,7000.0,52.4126,52.4515,52.4126,52.4204,7000.0
2010-12-02 09:40:00,67.41,67.47,67.41,67.44,5800.0,52.436,52.4826,52.436,52.4593,5800.0
2010-12-02 09:45:00,67.45,67.52,67.45,67.48,9100.0,52.4671,52.5215,52.4671,52.4904,9100.0
2010-12-02 09:50:00,67.47,67.52,67.44,67.46,36100.0,52.4826,52.5215,52.4593,52.4748,36100.0
2010-12-02 09:55:00,67.48,67.6,67.48,67.57,22600.0,52.4904,52.5838,52.4904,52.5604,22600.0
2010-12-02 10:00:00,67.57,67.71,67.57,67.67,24400.0,52.5604,52.6693,52.5604,52.6382,24400.0
2010-12-02 10:05:00,67.67,67.77,67.67,67.72,6400.0,52.6382,52.716,52.6382,52.6771,6400.0
2010-12-02 10:10:00,67.7,67.76,67.68,67.75,6200.0,52.6615,52.7082,52.646,52.7004,6200.0
2010-12-02 10:15:00,67.76,67.76,67.7,67.7,1600.0,52.7082,52.7082,52.6615,52.6615,1600.0
2010-12-02 10:20:00,67.68,67.74,67.67,67.74,2000.0,52.646,52.6927,52.6382,52.6927,2000.0
2010-12-02 10:25:00,67.77,67.77,67.72,67.74,1800.0,52.716,52.716,52.6771,52.6927,1800.0
2010-12-02 10:30:00,67.72,67.77,67.72,67.77,2400.0,52.6771,52.716,52.6771,52.716,2400.0
2010-12-02 10:35:00,67.78,67.78,67.71,67.75,2700.0,52.7238,52.7238,52.6693,52.7004,2700.0
2010-12-02 10:40:00,67.8,67.81,67.75,67.75,2600.0,52.7393,52.7471,52.7004,52.7004,2600.0
2010-12-02 10:45:00,67.77,67.77,67.72,67.73,4000.0,52.716,52.716,52.6771,52.6849,4000.0
2010-12-02 10:50:00,67.76,67.76,67.72,67.73,6400.0,52.7082,52.7082,52.6771,52.6849,6400.0
2010-12-02 10:55:00,67.7,67.78,67.7,67.78,32800.0,52.6615,52.7238,52.6615,52.7238,32800.0
2010-12-02 11:00:00,67.79,67.79,67.78,67.78,400.0,52.7315,52.7315,52.7238,52.7238,400.0
2010-12-02 11:05:00,67.79,67.81,67.78,67.8,2800.0,52.7315,52.7471,52.7238,52.7393,2800.0
2010-12-02 11:10:00,67.78,67.89,67.76,67.89,13500.0,52.7238,52.8093,52.7082,52.8093,13500.0
2010-12-02 11:15:00,67.87,67.89,67.84,67.89,8600.0,52.7938,52.8093,52.7704,52.8093,8600.0
2010-12-02 11:20:00,67.9,67.94,67.88,67.9,74400.0,52.8171,52.8482,52.8016,52.8171,74400.0
2010-12-02 11:25:00,67.9,67.92,67.86,67.92,13600.0,52.8171,52.8327,52.786,52.8327,13600.0
2010-12-02 11:30:00,67.94,67.94,67.9,67.9,249600.0,52.8482,52.8482,52.8171,52.8171,249600.0
2010-12-02 11:35:00,67.89,67.89,67.86,67.87,11100.0,52.8093,52.8093,52.786,52.7938,11100.0
2010-12-02 11:40:00,67.87,67.9,67.87,67.88,9100.0,52.7938,52.8171,52.7938,52.8016,9100.0
2010-12-02 11:45:00,67.88,67.91,67.88,67.9,21300.0,52.8016,52.8249,52.8016,52.8171,21300.0
2010-12-02 11:50:00,67.9,67.94,67.89,67.91,13200.0,52.8171,52.8482,52.8093,52.8249,13200.0
2010-12-02 11:55:00,67.91,67.91,67.86,67.88,10400.0,52.8249,52.8249,52.786,52.8016,10400.0
2010-12-02 12:00:00,67.88,67.88,67.85,67.85,6900.0,52.8016,52.8016,52.7782,52.7782,6900.0
2010-12-02 12:05:00,67.84,67.88,67.84,67.88,8000.0,52.7704,52.8016,52.7704,52.8016,8000.0
2010-12-02 12:10:00,67.88,67.89,67.88,67.89,5900.0,52.8016,52.8093,52.8016,52.8093,5900.0
2010-12-02 12:15:00,67.9,67.92,67.89,67.92,800.0,52.8171,52.8327,52.8093,52.8327,800.0
2010-12-02 12:20:00,67.89,67.89,67.88,67.88,2300.0,52.8093,52.8093,52.8016,52.8016,2300.0
2010-12-02 12:25:00,67.88,67.89,67.85,67.85,5100.0,52.8016,52.8093,52.7782,52.7782,5100.0
2010-12-02 12:30:00,67.86,67.87,67.85,67.87,4100.0,52.786,52.7938,52.7782,52.7938,4100.0
2010-12-02 12:35:00,67.86,67.89,67.86,67.89,300.0,52.786,52.8093,52.786,52.8093,300.0
2010-12-02 12:40:00,67.92,67.94,67.92,67.94,1700.0,52.8327,52.8482,52.8327,52.8482,1700.0
2010-12-02 12:45:00,67.96,67.96,67.93,67.94,2400.0,52.8638,52.8638,52.8404,52.8482,2400.0
2010-12-02 12:50:00,67.96,67.96,67.9,67.9,2200.0,52.8638,52.8638,52.8171,52.8171,2200.0
2010-12-02 12:55:00,67.94,67.94,67.89,67.89,500.0,52.8482,52.8482,52.8093,52.8093,500.0
2010-12-02 13:00:00,67.89,67.91,67.87,67.88,6000.0,52.8093,52.8249,52.7938,52.8016,6000.0
2010-12-02 13:05:00,67.89,67.89,67.87,67.87,2700.0,52.8093,52.8093,52.7938,52.7938,2700.0
2010-12-02 13:10:00,67.88,67.89,67.85,67.88,8800.0,52.8016,52.8093,52.7782,52.8016,8800.0
2010-12-02 13:15:00,67.84,67.84,67.83,67.84,700.0,52.7704,52.7704,52.7627,52.7704,700.0
2010-12-02 13:20:00,67.88,67.88,67.87,67.87,3400.0,52.8016,52.8016,52.7938,52.7938,3400.0
2010-12-02 13:25:00,67.85,67.89,67.85,67.89,2500.0,52.7782,52.8093,52.7782,52.8093,2500.0
2010-12-02 13:30:00,67.9,67.92,67.87,67.91,1900.0,52.8171,52.8327,52.7938,52.8249,1900.0
2010-12-02 13:35:00,67.9,67.92,67.9,67.92,800.0,52.8171,52.8327,52.8171,52.8327,800.0
2010-12-02 13:40:00,67.93,67.93,67.9,67.9,1800.0,52.8404,52.8404,52.8171,52.8171,1800.0
2010-12-02 13:45:00,67.9,67.92,67.9,67.91,1800.0,52.8171,52.8327,52.8171,52.8249,1800.0
2010-12-02 13:50:00,67.93,67.93,67.91,67.93,1800.0,52.8404,52.8404,52.8249,52.8404,1800.0
2010-12-02 13:55:00,67.93,67.93,67.92,67.93,158400.0,52.8404,52.8404,52.8327,52.8404,158400.0
2010-12-02 14:00:00,67.93,67.94,67.91,67.93,77300.0,52.8404,52.8482,52.8249,52.8404,77300.0
2010-12-02 14:05:00,67.93,67.97,67.92,67.96,19400.0,52.8404,52.8716,52.8327,52.8638,19400.0
2010-12-02 14:10:00,67.98,67.98,67.96,67.97,500.0,52.8793,52.8793,52.8638,52.8716,500.0
2010-12-02 14:15:00,67.97,68.02,67.97,67.99,11000.0,52.8716,52.9105,52.8716,52.8871,11000.0
2010-12-02 14:20:00,68.03,68.08,68.03,68.04,5900.0,52.9182,52.9571,52.9182,52.926,5900.0
2010-12-02 14:25:00,68.05,68.05,68.03,68.03,500.0,52.9338,52.9338,52.9182,52.9182,500.0
2010-12-02 14:30:00,68.04,68.04,67.99,67.99,16200.0,52.926,52.926,52.8871,52.8871,16200.0
2010-12-02 14:35:00,68.0,68.03,67.99,68.03,58100.0,52.8949,52.9182,52.8871,52.9182,58100.0
2010-12-02 14:40:00,68.02,68.03,68.01,68.03,15700.0,52.9105,52.9182,52.9027,52.9182,15700.0
2010-12-02 14:45:00,68.01,68.04,68.01,68.03,42700.0,52.9027,52.926,52.9027,52.9182,42700.0
2010-12-02 14:50:00,68.03,68.03,67.99,68.01,4200.0,52.9182,52.9182,52.8871,52.9027,4200.0
2010-12-02 14:55:00,68.02,68.03,67.97,67.97,17500.0,52.9105,52.9182,52.8716,52.8716,17500.0
2010-12-02 15:00:00,67.97,67.98,67.95,67.97,5700.0,52.8716,52.8793,52.856,52.8716,5700.0
2010-12-02 15:05:00,67.95,67.99,67.91,67.99,9700.0,52.856,52.8871,52.8249,52.8871,9700.0
2010-12-02 15:10:00,67.96,67.99,67.96,67.99,4100.0,52.8638,52.8871,52.8638,52.8871,4100.0
2010-12-02 15:15:00,67.99,68.0,67.96,67.97,33400.0,52.8871,52.8949,52.8638,52.8716,33400.0
2010-12-02 15:20:00,67.96,68.01,67.96,68.0,6700.0,52.8638,52.9027,52.8638,52.8949,6700.0
2010-12-02 15:25:00,68.0,68.02,67.99,68.02,1800.0,52.8949,52.9105,52.8871,52.9105,1800.0
2010-12-02 15:30:00,68.02,68.07,68.01,68.07,5500.0,52.9105,52.9493,52.9027,52.9493,5500.0
2010-12-02 15:35:00,68.06,68.06,68.03,68.05,9000.0,52.9416,52.9416,52.9182,52.9338,9000.0
2010-12-02 15:40:00,68.06,68.06,68.02,68.02,8300.0,52.9416,52.9416,52.9105,52.9105,8300.0
2010-12-02 15:45:00,68.02,68.06,68.01,68.04,7700.0,52.9105,52.9416,52.9027,52.926,7700.0
2010-12-02 15:50:00,68.05,68.06,68.02,68.03,39100.0,52.9338,52.9416,52.9105,52.9182,39100.0
2010-12-02 15:55:00,68.03,68.07,68.02,68.05,20400.0,52.9182,52.9493,52.9105,52.9338,20400.0
2010-12-03 09:30:00,67.83,67.95,67.8,67.87,11800.0,52.7627,52.856,52.7393,52.7938,11800.0
2010-12-03 09:35:00,67.86,67.96,67.83,67.94,5400.0,52.786,52.8638,52.7627,52.8482,5400.0
2010-12-03 09:40:00,67.96,67.98,67.95,67.98,3500.0,52.8638,52.8793,52.856,52.8793,3500.0
2010-12-03 09:45:00,68.04,68.04,67.91,68.0,384500.0,52.926,52.926,52.8249,52.8949,384500.0
2010-12-03 09:50:00,67.97,68.01,67.91,67.92,34900.0,52.8716,52.9027,52.8249,52.8327,34900.0
2010-12-03 09:55:00,67.91,67.94,67.9,67.94,53500.0,52.8249,52.8482,52.8171,52.8482,53500.0
2010-12-03 10:00:00,67.94,68.07,67.92,68.02,27400.0,52.8482,52.9493,52.8327,52.9105,27400.0
2010-12-03 10:05:00,68.04,68.09,67.98,67.98,71700.0,52.926,52.9649,52.8793,52.8793,71700.0
2010-12-03 10:10:00,67.97,67.98,67.86,67.86,55000.0,52.8716,52.8793,52.786,52.786,55000.0
2010-12-03 10:15:00,67.86,67.93,67.86,67.93,30300.0,52.786,52.8404,52.786,52.8404,30300.0
2010-12-03 10:20:00,67.94,67.94,67.84,67.89,65500.0,52.8482,52.8482,52.7704,52.8093,65500.0
2010-12-03 10:25:00,67.85,67.89,67.83,67.88,32500.0,52.7782,52.8093,52.7627,52.8016,32500.0
2010-12-03 10:30:00,67.89,67.93,67.88,67.93,5700.0,52.8093,52.8404,52.8016,52.8404,5700.0
2010-12-03 10:35:00,67.94,67.97,67.9,67.94,53800.0,52.8482,52.8716,52.8171,52.8482,53800.0
2010-12-03 10:40:00,67.93,67.98,67.9,67.9,25000.0,52.8404,52.8793,52.8171,52.8171,25000.0
2010-12-03 10:45:00,67.91,67.93,67.9,67.92,5400.0,52.8249,52.8404,52.8171,52.8327,5400.0
2010-12-03 10:50:00,67.89,67.97,67.89,67.97,3400.0,52.8093,52.8716,52.8093,52.8716,3400.0
2010-12-03 10:55:00,67.96,67.99,67.96,67.99,43700.0,52.8638,52.8871,52.8638,52.8871,43700.0
2010-12-03 11:00:00,68.0,68.04,67.97,67.99,15000.0,52.8949,52.926,52.8716,52.8871,15000.0
2010-12-03 11:05:00,67.97,68.02,67.97,68.02,45200.0,52.8716,52.9105,52.8716,52.9105,45200.0
2010-12-03 11:10:00,68.01,68.01,67.96,67.96,3600.0,52.9027,52.9027,52.8638,52.8638,3600.0
2010-12-03 11:15:00,67.97,67.98,67.94,67.97,36500.0,52.8716,52.8793,52.8482,52.8716,36500.0
2010-12-03 11:20:00,67.99,67.99,67.94,67.95,19500.0,52.8871,52.8871,52.8482,52.856,19500.0
2010-12-03 11:25:00,67.93,67.94,67.91,67.91,2500.0,52.8404,52.8482,52.8249,52.8249,2500.0
2010-12-03 11:30:00,67.92,67.92,67.88,67.88,1700.0,52.8327,52.8327,52.8016,52.8016,1700.0
2010-12-03 11:35:00,67.87,67.88,67.86,67.87,8000.0,52.7938,52.8016,52.786,52.7938,8000.0
2010-12-03 11:40:00,67.87,67.9,67.86,67.89,114200.0,52.7938,52.8171,52.786,52.8093,114200.0
2010-12-03 11:45:00,67.9,67.91,67.9,67.91,700.0,52.8171,52.8249,52.8171,52.8249,700.0
2010-12-03 11:50:00,67.9,67.9,67.82,67.82,1800.0,52.8171,52.8171,52.7549,52.7549,1800.0
2010-12-03 11:55:00,67.83,67.86,67.83,67.86,2400.0,52.7627,52.786,52.7627,52.786,2400.0
2010-12-03 12:00:00,67.87,67.9,67.87,67.89,5000.0,52.7938,52.8171,52.7938,52.8093,5000.0
2010-12-03 12:05:00,67.89,67.93,67.89,67.9,6400.0,52.8093,52.8404,52.8093,52.8171,6400.0
2010-12-03 12:10:00,67.93,67.93,67.9,67.9,13800.0,52.8404,52.8404,52.8171,52.8171,13800.0
2010-12-03 12:15:00,67.89,67.91,67.87,67.91,11200.0,52.8093,52.8249,52.7938,52.8249,11200.0
2010-12-03 12:20:00,67.91,67.92,67.89,67.91,1300.0,52.8249,52.8327,52.8093,52.8249,1300.0
2010-12-03 12:25:00,67.91,67.91,67.86,67.88,4700.0,52.8249,52.8249,52.786,52.8016,4700.0
2010-12-03 12:30:00,67.89,67.91,67.89,67.9,2300.0,52.8093,52.8249,52.8093,52.8171,2300.0
2010-12-03 12:35:00,67.89,67.94,67.89,67.94,1800.0,52.8093,52.8482,52.8093,52.8482,1800.0
2010-12-03 12:40:00,67.95,67.97,67.92,67.92,8300.0,52.856,52.8716,52.8327,52.8327,8300.0
2010-12-03 12:45:00,67.93,67.94,67.92,67.93,3400.0,52.8404,52.8482,52.8327,52.8404,3400.0
2010-12-03 12:50:00,67.94,67.95,67.94,67.94,2300.0,52.8482,52.856,52.8482,52.8482,2300.0
2010-12-03 12:55:00,67.94,67.95,67.94,67.95,500.0,52.8482,52.856,52.8482,52.856,500.0
2010-12-03 13:00:00,67.96,68.0,67.96,67.99,8200.0,52.8638,52.8949,52.8638,52.8871,8200.0
2010-12-03 13:05:00,67.99,67.99,67.97,67.97,1700.0,52.8871,52.8871,52.8716,52.8716,1700.0
2010-12-03 13:10:00,67.97,68.02,67.97,68.01,9400.0,52.8716,52.9105,52.8716,52.9027,9400.0
2010-12-03 13:15:00,68.01,68.01,67.98,67.98,900.0,52.9027,52.9027,52.8793,52.8793,900.0
2010-12-03 13:20:00,67.97,67.98,67.97,67.97,1700.0,52.8716,52.8793,52.8716,52.8716,1700.0
2010-12-03 13:25:00,68.01,68.03,67.99,67.99,17200.0,52.9027,52.9182,52.8871,52.8871,17200.0
2010-12-03 13:30:00,67.98,67.99,67.97,67.98,4000.0,52.8793,52.8871,52.8716,52.8793,4000.0
2010-12-03 13:35:00,67.96,67.96,67.94,67.94,500.0,52.8638,52.8638,52.8482,52.8482,500.0
2010-12-03 13:40:00,67.96,67.96,67.94,67.96,1600.0,52.8638,52.8638,52.8482,52.8638,1600.0
2010-12-03 13:45:00,67.97,67.99,67.96,67.99,3700.0,52.8716,52.8871,52.8638,52.8871,3700.0
2010-12-03 13:50:00,68.0,68.03,67.98,68.03,1700.0,52.8949,52.9182,52.8793,52.9182,1700.0
2010-12-03 13:55:00,68.02,68.02,68.0,68.01,11600.0,52.9105,52.9105,52.8949,52.9027,11600.0
2010-12-03 14:00:00,68.03,68.06,68.03,68.04,3800.0,52.9182,52.9416,52.9182,52.926,3800.0
2010-12-03 14:05:00,68.02,68.02,67.95,67.95,3500.0,52.9105,52.9105,52.856,52.856,3500.0
2010-12-03 14:10:00,68.01,68.01,67.98,67.98,3800.0,52.9027,52.9027,52.8793,52.8793,3800.0
2010-12-03 14:15:00,67.99,68.0,67.99,67.99,1600.0,52.8871,52.8949,52.8871,52.8871,1600.0
2010-12-03 14:20:00,67.99,67.99,67.97,67.99,12600.0,52.8871,52.8871,52.8716,52.8871,12600.0
2010-12-03 14:25:00,67.97,67.97,67.97,67.97,100.0,52.8716,52.8716,52.8716,52.8716,100.0
2010-12-03 14:30:00,67.99,68.03,67.99,68.0,9900.0,52.8871,52.9182,52.8871,52.8949,9900.0
2010-12-03 14:35:00,68.05,68.05,68.03,68.04,1700.0,52.9338,52.9338,52.9182,52.926,1700.0
2010-12-03 14:40:00,68.04,68.08,68.04,68.08,5400.0,52.926,52.9571,52.926,52.9571,5400.0
2010-12-03 14:45:00,68.07,68.07,68.07,68.07,800.0,52.9493,52.9493,52.9493,52.9493,800.0
2010-12-03 14:50:00,68.08,68.08,68.06,68.07,4100.0,52.9571,52.9571,52.9416,52.9493,4100.0
2010-12-03 14:55:00,68.05,68.1,68.04,68.1,3300.0,52.9338,52.9727,52.926,52.9727,3300.0
2010-12-03 15:00:00,68.11,68.12,68.08,68.08,6100.0,52.9805,52.9882,52.9571,52.9571,6100.0
2010-12-03 15:05:00,68.07,68.07,68.06,68.06,12000.0,52.9493,52.9493,52.9416,52.9416,12000.0
2010-12-03 15:10:00,68.07,68.08,68.04,68.07,6300.0,52.9493,52.9571,52.926,52.9493,6300.0
2010-12-03 15:15:00,68.06,68.07,68.05,68.06,13400.0,52.9416,52.9493,52.9338,52.9416,13400.0
2010-12-03 15:20:00,68.06,68.1,68.06,68.1,16100.0,52.9416,52.9727,52.9416,52.9727,16100.0
2010-12-03 15:25:00,68.11,68.13,68.1,68.13,19800.0,52.9805,52.996,52.9727,52.996,19800.0
2010-12-03 15:30:00,68.14,68.15,68.11,68.12,26200.0,53.0038,53.0116,52.9805,52.9882,26200.0
2010-12-03 15:35:00,68.12,68.22,68.12,68.21,58900.0,52.9882,53.066,52.9882,53.0582,58900.0
2010-12-03 15:40:00,68.21,68.24,68.2,68.22,13300.0,53.0582,53.0816,53.0505,53.066,13300.0
2010-12-03 15:45:00,68.22,68.32,68.22,68.32,13300.0,53.066,53.1438,53.066,53.1438,13300.0
2010-12-03 15:50:00,68.32,68.34,68.31,68.32,11700.0,53.1438,53.1594,53.136,53.1438,11700.0
2010-12-03 15:55:00,68.32,68.32,68.24,68.26,36100.0,53.1438,53.1438,53.0816,53.0971,36100.0
2010-12-06 09:30:00,68.14,68.15,68.07,68.15,28200.0,53.0038,53.0116,52.9493,53.0116,28200.0
2010-12-06 09:35:00,68.17,68.19,68.13,68.19,10500.0,53.0271,53.0427,52.996,53.0427,10500.0
2010-12-06 09:40:00,68.18,68.18,68.13,68.16,9300.0,53.0349,53.0349,52.996,53.0194,9300.0
2010-12-06 09:45:00,68.16,68.16,68.13,68.13,2500.0,53.0194,53.0194,52.996,52.996,2500.0
2010-12-06 09:50:00,68.12,68.12,68.05,68.05,11800.0,52.9882,52.9882,52.9338,52.9338,11800.0
2010-12-06 09:55:00,68.06,68.11,68.06,68.11,4500.0,52.9416,52.9805,52.9416,52.9805,4500.0
2010-12-06 10:00:00,68.1,68.15,68.1,68.13,2200.0,52.9727,53.0116,52.9727,52.996,2200.0
2010-12-06 10:05:00,68.12,68.17,68.12,68.14,1700.0,52.9882,53.0271,52.9882,53.0038,1700.0
2010-12-06 10:10:00,68.18,68.2,68.12,68.12,9700.0,53.0349,53.0505,52.9882,52.9882,9700.0
2010-12-06 10:15:00,68.16,68.18,68.16,68.18,800.0,53.0194,53.0349,53.0194,53.0349,800.0
2010-12-06 10:20:00,68.17,68.22,68.17,68.22,3400.0,53.0271,53.066,53.0271,53.066,3400.0
2010-12-06 10:25:00,68.24,68.25,68.21,68.25,1300.0,53.0816,53.0894,53.0582,53.0894,1300.0
2010-12-06 10:30:00,68.26,68.26,68.2,68.2,2200.0,53.0971,53.0971,53.0505,53.0505,2200.0
2010-12-06 10:35:00,68.2,68.22,68.17,68.2,8300.0,53.0505,53.066,53.0271,53.0505,8300.0
2010-12-06 10:40:00,68.17,68.18,68.17,68.17,800.0,53.0271,53.0349,53.0271,53.0271,800.0
2010-12-06 10:45:00,68.17,68.19,68.16,68.19,2100.0,53.0271,53.0427,53.0194,53.0427,2100.0
2010-12-06 10:50:00,68.18,68.18,68.1,68.11,5200.0,53.0349,53.0349,52.9727,52.9805,5200.0
2010-12-06 10:55:00,68.12,68.15,68.09,68.15,2500.0,52.9882,53.0116,52.9649,53.0116,2500.0
2010-12-06 11:00:00,68.14,68.19,68.14,68.16,1600.0,53.0038,53.0427,53.0038,53.0194,1600.0
2010-12-06 11:05:00,68.15,68.2,68.14,68.2,3900.0,53.0116,53.0505,53.0038,53.0505,3900.0
2010-12-06 11:10:00,68.21,68.23,68.15,68.16,5100.0,53.0582,53.0738,53.0116,53.0194,5100.0
2010-12-06 11:15:00,68.18,68.18,68.13,68.13,1400.0,53.0349,53.0349,52.996,52.996,1400.0
2010-12-06 11:20:00,68.12,68.13,68.12,68.13,1300.0,52.9882,52.996,52.9882,52.996,1300.0
2010-12-06 11:25:00,68.11,68.12,68.1,68.12,2200.0,52.9805,52.9882,52.9727,52.9882,2200.0
2010-12-06 11:30:00,68.12,68.12,68.09,68.11,2700.0,52.9882,52.9882,52.9649,52.9805,2700.0
2010-12-06 11:35:00,68.12,68.12,68.06,68.06,6700.0,52.9882,52.9882,52.9416,52.9416,6700.0
2010-12-06 11:40:00,68.08,68.11,68.08,68.11,1600.0,52.9571,52.9805,52.9571,52.9805,1600.0
2010-12-06 11:45:00,68.12,68.16,68.08,68.1,5200.0,52.9882,53.0194,52.9571,52.9727,5200.0
2010-12-06 11:50:00,68.1,68.13,68.08,68.08,5000.0,52.9727,52.996,52.9571,52.9571,5000.0
2010-12-06 11:55:00,68.08,68.13,68.08,68.13,8700.0,52.9571,52.996,52.9571,52.996,8700.0
2010-12-06 12:00:00,68.13,68.16,68.13,68.15,3400.0,52.996,53.0194,52.996,53.0116,3400.0
2010-12-06 12:05:00,68.16,68.17,68.14,68.14,2600.0,53.0194,53.0271,53.0038,53.0038,2600.0
2010-12-06 12:10:00,68.12,68.14,68.11,68.14,700.0,52.9882,53.0038,52.9805,53.0038,700.0
2010-12-06 12:15:00,68.14,68.14,68.11,68.11,13500.0,53.0038,53.0038,52.9805,52.9805,13500.0
2010-12-06 12:20:00,68.11,68.12,68.09,68.1,1600.0,52.9805,52.9882,52.9649,52.9727,1600.0
2010-12-06 12:25:00,68.11,68.11,68.08,68.1,1200.0,52.9805,52.9805,52.9571,52.9727,1200.0
2010-12-06 12:30:00,68.11,68.18,68.11,68.18,3400.0,52.9805,53.0349,52.9805,53.0349,3400.0
2010-12-06 12:35:00,68.16,68.16,68.15,68.16,2100.0,53.0194,53.0194,53.0116,53.0194,2100.0
2010-12-06 12:40:00,68.16,68.17,68.16,68.16,1500.0,53.0194,53.0271,53.0194,53.0194,1500.0
2010-12-06 12:45:00,68.16,68.16,68.14,68.14,500.0,53.0194,53.0194,53.0038,53.0038,500.0
2010-12-06 12:50:00,68.14,68.16,68.13,68.13,1200.0,53.0038,53.0194,52.996,52.996,1200.0
2010-12-06 12:55:00,68.13,68.16,68.13,68.15,1000.0,52.996,53.0194,52.996,53.0116,1000.0
2010-12-06 13:00:00,68.16,68.19,68.16,68.19,600.0,53.0194,53.0427,53.0194,53.0427,600.0
2010-12-06 13:05:00,68.21,68.21,68.19,68.19,600.0,53.0582,53.0582,53.0427,53.0427,600.0
2010-12-06 13:10:00,68.19,68.19,68.17,68.18,800.0,53.0427,53.0427,53.0271,53.0349,800.0
2010-12-06 13:15:00,68.16,68.18,68.15,68.18,19200.0,53.0194,53.0349,53.0116,53.0349,19200.0
2010-12-06 13:20:00,68.15,68.18,68.15,68.18,2500.0,53.0116,53.0349,53.0116,53.0349,2500.0
2010-12-06 13:25:00,68.19,68.21,68.18,68.2,1800.0,53.0427,53.0582,53.0349,53.0505,1800.0
2010-12-06 13:30:00,68.21,68.23,68.2,68.21,2100.0,53.0582,53.0738,53.0505,53.0582,2100.0
2010-12-06 13:35:00,68.22,68.24,68.21,68.21,3300.0,53.066,53.0816,53.0582,53.0582,3300.0
2010-12-06 13:40:00,68.22,68.27,68.22,68.27,4000.0,53.066,53.1049,53.066,53.1049,4000.0
2010-12-06 13:45:00,68.26,68.26,68.24,68.25,1500.0,53.0971,53.0971,53.0816,53.0894,1500.0
2010-12-06 13:50:00,68.24,68.26,68.23,68.23,33100.0,53.0816,53.0971,53.0738,53.0738,33100.0
2010-12-06 13:55:00,68.25,68.25,68.22,68.24,2800.0,53.0894,53.0894,53.066,53.0816,2800.0
2010-12-06 14:00:00,68.24,68.24,68.21,68.23,8600.0,53.0816,53.0816,53.0582,53.0738,8600.0
2010-12-06 14:05:00,68.23,68.24,68.22,68.24,9500.0,53.0738,53.0816,53.066,53.0816,9500.0
2010-12-06 14:10:00,68.25,68.25,68.21,68.23,16300.0,53.0894,53.0894,53.0582,53.0738,16300.0
2010-12-06 14:15:00,68.24,68.26,68.23,68.25,7600.0,53.0816,53.0971,53.0738,53.0894,7600.0
2010-12-06 14:20:00,68.26,68.26,68.25,68.25,400.0,53.0971,53.0971,53.0894,53.0894,400.0
2010-12-06 14:25:00,68.25,68.27,68.22,68.23,5100.0,53.0894,53.1049,53.066,53.0738,5100.0
2010-12-06 14:30:00,68.21,68.28,68.21,68.27,2500.0,53.0582,53.1127,53.0582,53.1049,2500.0
2010-12-06 14:35:00,68.29,68.32,68.28,68.32,1500.0,53.1205,53.1438,53.1127,53.1438,1500.0
2010-12-06 14:40:00,68.31,68.31,68.27,68.28,800.0,53.136,53.136,53.1049,53.1127,800.0
2010-12-06 14:45:00,68.29,68.31,68.28,68.28,4800.0,53.1205,53.136,53.1127,53.1127,4800.0
2010-12-06 14:50:00,68.28,68.3,68.28,68.29,1600.0,53.1127,53.1283,53.1127,53.1205,1600.0
2010-12-06 14:55:00,68.29,68.29,68.28,68.28,1200.0,53.1205,53.1205,53.1127,53.1127,1200.0
2010-12-06 15:00:00,68.27,68.31,68.27,68.31,2600.0,53.1049,53.136,53.1049,53.136,2600.0
2010-12-06 15:05:00,68.3,68.31,68.29,68.31,1200.0,53.1283,53.136,53.1205,53.136,1200.0
2010-12-06 15:10:00,68.33,68.34,68.31,68.33,22700.0,53.1516,53.1594,53.136,53.1516,22700.0
2010-12-06 15:15:00,68.33,68.33,68.3,68.32,10200.0,53.1516,53.1516,53.1283,53.1438,10200.0
2010-12-06 15:20:00,68.32,68.32,68.3,68.3,2400.0,53.1438,53.1438,53.1283,53.1283,2400.0
2010-12-06 15:25:00,68.31,68.32,68.28,68.28,3400.0,53.136,53.1438,53.1127,53.1127,3400.0
2010-12-06 15:30:00,68.27,68.27,68.24,68.24,6400.0,53.1049,53.1049,53.0816,53.0816,6400.0
2010-12-06 15:35:00,68.25,68.29,68.25,68.29,1300.0,53.0894,53.1205,53.0894,53.1205,1300.0
2010-12-06 15:40:00,68.3,68.35,68.29,68.33,8000.0,53.1283,53.1672,53.1205,53.1516,8000.0
2010-12-06 15:45:00,68.33,68.33,68.3,68.31,4800.0,53.1516,53.1516,53.1283,53.136,4800.0
2010-12-06 15:50:00,68.3,68.31,68.21,68.21,7300.0,53.1283,53.136,53.0582,53.0582,7300.0
2010-12-06 15:55:00,68.22,68.23,68.2,68.21,20400.0,53.066,53.0738,53.0505,53.0582,20400.0
2010-12-07 09:30:00,68.89,68.92,68.82,68.85,48600.0,53.5872,53.6105,53.5327,53.5561,48600.0
2010-12-07 09:35:00,68.83,68.84,68.78,68.78,8400.0,53.5405,53.5483,53.5016,53.5016,8400.0
2010-12-07 09:40:00,68.77,68.85,68.75,68.85,9400.0,53.4939,53.5561,53.4783,53.5561,9400.0
2010-12-07 09:45:00,68.83,68.83,68.75,68.77,1900.0,53.5405,53.5405,53.4783,53.4939,1900.0
2010-12-07 09:50:00,68.76,68.79,68.71,68.77,6500.0,53.4861,53.5094,53.4472,53.4939,6500.0
2010-12-07 09:55:00,68.75,68.78,68.67,68.67,5800.0,53.4783,53.5016,53.4161,53.4161,5800.0
2010-12-07 10:00:00,68.67,68.69,68.63,68.68,11700.0,53.4161,53.4316,53.385,53.4238,11700.0
2010-12-07 10:05:00,68.67,68.68,68.56,68.56,39500.0,53.4161,53.4238,53.3305,53.3305,39500.0
2010-12-07 10:10:00,68.57,68.62,68.55,68.61,3700.0,53.3383,53.3772,53.3227,53.3694,3700.0
2010-12-07 10:15:00,68.61,68.66,68.61,68.66,1800.0,53.3694,53.4083,53.3694,53.4083,1800.0
2010-12-07 10:20:00,68.67,68.67,68.62,68.67,2400.0,53.4161,53.4161,53.3772,53.4161,2400.0
2010-12-07 10:25:00,68.69,68.69,68.57,68.58,2900.0,53.4316,53.4316,53.3383,53.3461,2900.0
2010-12-07 10:30:00,68.56,68.56,68.5,68.54,1400.0,53.3305,53.3305,53.2838,53.3149,1400.0
2010-12-07 10:35:00,68.54,68.54,68.49,68.54,3600.0,53.3149,53.3149,53.2761,53.3149,3600.0
2010-12-07 10:40:00,68.55,68.61,68.55,68.6,1600.0,53.3227,53.3694,53.3227,53.3616,1600.0
2010-12-07 10:45:00,68.58,68.62,68.58,68.62,1400.0,53.3461,53.3772,53.3461,53.3772,1400.0
2010-12-07 10:50:00,68.63,68.65,68.62,68.65,800.0,53.385,53.4005,53.3772,53.4005,800.0
2010-12-07 10:55:00,68.61,68.63,68.6,68.63,2300.0,53.3694,53.385,53.3616,53.385,2300.0
2010-12-07 11:00:00,68.63,68.63,68.59,68.59,3600.0,53.385,53.385,53.3538,53.3538,3600.0
2010-12-07 11:05:00,68.58,68.58,68.56,68.58,5200.0,53.3461,53.3461,53.3305,53.3461,5200.0
2010-12-07 11:10:00,68.59,68.64,68.59,68.61,4300.0,53.3538,53.3927,53.3538,53.3694,4300.0
2010-12-07 11:15:00,68.64,68.65,68.61,68.61,2800.0,53.3927,53.4005,53.3694,53.3694,2800.0
2010-12-07 11:20:00,68.6,68.61,68.57,68.57,2000.0,53.3616,53.3694,53.3383,53.3383,2000.0
2010-12-07 11:25:00,68.56,68.56,68.53,68.55,1400.0,53.3305,53.3305,53.3072,53.3227,1400.0
2010-12-07 11:30:00,68.54,68.58,68.54,68.58,4200.0,53.3149,53.3461,53.3149,53.3461,4200.0
2010-12-07 11:35:00,68.56,68.58,68.56,68.58,1100.0,53.3305,53.3461,53.3305,53.3461,1100.0
2010-12-07 11:40:00,68.59,68.61,68.57,68.61,4600.0,53.3538,53.3694,53.3383,53.3694,4600.0
2010-12-07 11:45:00,68.58,68.58,68.53,68.55,1300.0,53.3461,53.3461,53.3072,53.3227,1300.0
2010-12-07 11:50:00,68.54,68.55,68.52,68.52,1900.0,53.3149,53.3227,53.2994,53.2994,1900.0
2010-12-07 11:55:00,68.53,68.55,68.53,68.53,2200.0,53.3072,53.3227,53.3072,53.3072,2200.0
2010-12-07 12:00:00,68.53,68.57,68.53,68.54,3700.0,53.3072,53.3383,53.3072,53.3149,3700.0
2010-12-07 12:05:00,68.54,68.54,68.46,68.47,1900.0,53.3149,53.3149,53.2527,53.2605,1900.0
2010-12-07 12:10:00,68.46,68.5,68.44,68.49,1900.0,53.2527,53.2838,53.2372,53.2761,1900.0
2010-12-07 12:15:00,68.49,68.5,68.44,68.45,3500.0,53.2761,53.2838,53.2372,53.2449,3500.0
2010-12-07 12:20:00,68.46,68.51,68.46,68.49,3000.0,53.2527,53.2916,53.2527,53.2761,3000.0
2010-12-07 12:25:00,68.49,68.53,68.48,68.53,1200.0,53.2761,53.3072,53.2683,53.3072,1200.0
2010-12-07 12:30:00,68.52,68.54,68.5,68.54,2200.0,53.2994,53.3149,53.2838,53.3149,2200.0
2010-12-07 12:35:00,68.53,68.54,68.52,68.54,1100.0,53.3072,53.3149,53.2994,53.3149,1100.0
2010-12-07 12:40:00,68.54,68.54,68.52,68.52,7300.0,53.3149,53.3149,53.2994,53.2994,7300.0
2010-12-07 12:45:00,68.52,68.54,68.52,68.54,1400.0,53.2994,53.3149,53.2994,53.3149,1400.0
2010-12-07 12:50:00,68.54,68.55,68.52,68.53,10500.0,53.3149,53.3227,53.2994,53.3072,10500.0
2010-12-07 12:55:00,68.54,68.59,68.54,68.59,1400.0,53.3149,53.3538,53.3149,53.3538,1400.0
2010-12-07 13:00:00,68.58,68.64,68.57,68.63,4300.0,53.3461,53.3927,53.3383,53.385,4300.0
2010-12-07 13:05:00,68.64,68.65,68.63,68.63,2600.0,53.3927,53.4005,53.385,53.385,2600.0
2010-12-07 13:10:00,68.63,68.63,68.58,68.58,25900.0,53.385,53.385,53.3461,53.3461,25900.0
2010-12-07 13:15:00,68.58,68.6,68.57,68.6,14200.0,53.3461,53.3616,53.3383,53.3616,14200.0
2010-12-07 13:20:00,68.6,68.64,68.6,68.64,2500.0,53.3616,53.3927,53.3616,53.3927,2500.0
2010-12-07 13:25:00,68.64,68.65,68.62,68.65,2500.0,53.3927,53.4005,53.3772,53.4005,2500.0
2010-12-07 13:30:00,68.64,68.64,68.61,68.61,2000.0,53.3927,53.3927,53.3694,53.3694,2000.0
2010-12-07 13:35:00,68.62,68.64,68.58,68.61,1200.0,53.3772,53.3927,53.3461,53.3694,1200.0
2010-12-07 13:40:00,68.6,68.62,68.58,68.62,5800.0,53.3616,53.3772,53.3461,53.3772,5800.0
2010-12-07 13:45:00,68.63,68.71,68.61,68.69,6500.0,53.385,53.4472,53.3694,53.4316,6500.0
2010-12-07 13:50:00,68.69,68.69,68.65,68.65,7200.0,53.4316,53.4316,53.4005,53.4005,7200.0
2010-12-07 13:55:00,68.67,68.68,68.65,68.65,3000.0,53.4161,53.4238,53.4005,53.4005,3000.0
2010-12-07 14:00:00,68.64,68.65,68.64,68.65,7100.0,53.3927,53.4005,53.3927,53.4005,7100.0
2010-12-07 14:05:00,68.66,68.66,68.61,68.61,2300.0,53.4083,53.4083,53.3694,53.3694,2300.0
2010-12-07 14:10:00,68.61,68.61,68.6,68.6,2100.0,53.3694,53.3694,53.3616,53.3616,2100.0
2010-12-07 14:15:00,68.6,68.62,68.6,68.62,1100.0,53.3616,53.3772,53.3616,53.3772,1100.0
2010-12-07 14:20:00,68.63,68.66,68.62,68.65,1600.0,53.385,53.4083,53.3772,53.4005,1600.0
2010-12-07 14:25:00,68.65,68.68,68.65,68.67,7400.0,53.4005,53.4238,53.4005,53.4161,7400.0
2010-12-07 14:30:00,68.67,68.72,68.67,68.72,16800.0,53.4161,53.455,53.4161,53.455,16800.0
2010-12-07 14:35:00,68.73,68.76,68.73,68.73,10100.0,53.4627,53.4861,53.4627,53.4627,10100.0
2010-12-07 14:40:00,68.74,68.77,68.71,68.71,3000.0,53.4705,53.4939,53.4472,53.4472,3000.0
2010-12-07 14:45:00,68.71,68.72,68.7,68.72,1000.0,53.4472,53.455,53.4394,53.455,1000.0
2010-12-07 14:50:00,68.7,68.7,68.63,68.64,16500.0,53.4394,53.4394,53.385,53.3927,16500.0
2010-12-07 14:55:00,68.64,68.64,68.4,68.42,26700.0,53.3927,53.3927,53.206,53.2216,26700.0
2010-12-07 15:00:00,68.42,68.47,68.38,68.39,26500.0,53.2216,53.2605,53.1905,53.1983,26500.0
2010-12-07 15:05:00,68.4,68.47,68.36,68.44,4300.0,53.206,53.2605,53.1749,53.2372,4300.0
2010-12-07 15:10:00,68.43,68.46,68.42,68.44,6600.0,53.2294,53.2527,53.2216,53.2372,6600.0
2010-12-07 15:15:00,68.45,68.45,68.33,68.35,8600.0,53.2449,53.2449,53.1516,53.1672,8600.0
2010-12-07 15:20:00,68.36,68.36,68.25,68.27,18000.0,53.1749,53.1749,53.0894,53.1049,18000.0
2010-12-07 15:25:00,68.26,68.36,68.24,68.35,2300.0,53.0971,53.1749,53.0816,53.1672,2300.0
2010-12-07 15:30:00,68.36,68.37,68.31,68.31,3800.0,53.1749,53.1827,53.136,53.136,3800.0
2010-12-07 15:35:00,68.32,68.42,68.3,68.41,17900.0,53.1438,53.2216,53.1283,53.2138,17900.0
2010-12-07 15:40:00,68.42,68.43,68.3,68.3,7700.0,53.2216,53.2294,53.1283,53.1283,7700.0
2010-12-07 15:45:00,68.27,68.32,68.22,68.28,16900.0,53.1049,53.1438,53.066,53.1127,16900.0
2010-12-07 15:50:00,68.28,68.31,68.22,68.25,6600.0,53.1127,53.136,53.066,53.0894,6600.0
2010-12-07 15:55:00,68.25,68.25,68.19,68.22,79200.0,53.0894,53.0894,53.0427,53.066,79200.0
2010-12-08 09:30:00,68.34,68.41,68.3,68.4,13300.0,53.1594,53.2138,53.1283,53.206,13300.0
2010-12-08 09:35:00,68.41,68.46,68.39,68.4,4400.0,53.2138,53.2527,53.1983,53.206,4400.0
2010-12-08 09:40:00,68.42,68.49,68.42,68.47,1900.0,53.2216,53.2761,53.2216,53.2605,1900.0
2010-12-08 09:45:00,68.5,68.53,68.5,68.53,500.0,53.2838,53.3072,53.2838,53.3072,500.0
2010-12-08 09:50:00,68.43,68.48,68.34,68.34,1500.0,53.2294,53.2683,53.1594,53.1594,1500.0
2010-12-08 09:55:00,68.37,68.38,68.37,68.38,700.0,53.1827,53.1905,53.1827,53.1905,700.0
2010-12-08 10:00:00,68.34,68.34,68.27,68.29,38000.0,53.1594,53.1594,53.1049,53.1205,38000.0
2010-12-08 10:05:00,68.32,68.34,68.28,68.34,4900.0,53.1438,53.1594,53.1127,53.1594,4900.0
2010-12-08 10:10:00,68.28,68.28,68.23,68.26,5600.0,53.1127,53.1127,53.0738,53.0971,5600.0
2010-12-08 10:15:00,68.29,68.3,68.2,68.2,7500.0,53.1205,53.1283,53.0505,53.0505,7500.0
2010-12-08 10:20:00,68.16,68.16,68.12,68.12,6100.0,53.0194,53.0194,52.9882,52.9882,6100.0
2010-12-08 10:25:00,68.15,68.21,68.14,68.21,6300.0,53.0116,53.0582,53.0038,53.0582,6300.0
2010-12-08 10:30:00,68.16,68.18,68.13,68.17,8600.0,53.0194,53.0349,52.996,53.0271,8600.0
2010-12-08 10:35:00,68.13,68.13,68.02,68.02,11000.0,52.996,52.996,52.9105,52.9105,11000.0
2010-12-08 10:40:00,68.02,68.05,67.99,68.05,3500.0,52.9105,52.9338,52.8871,52.9338,3500.0
2010-12-08 10:45:00,68.07,68.09,68.05,68.08,4600.0,52.9493,52.9649,52.9338,52.9571,4600.0
2010-12-08 10:50:00,68.06,68.12,68.04,68.12,3700.0,52.9416,52.9882,52.926,52.9882,3700.0
2010-12-08 10:55:00,68.13,68.17,68.12,68.16,3900.0,52.996,53.0271,52.9882,53.0194,3900.0
2010-12-08 11:00:00,68.16,68.18,68.12,68.17,6200.0,53.0194,53.0349,52.9882,53.0271,6200.0
2010-12-08 11:05:00,68.2,68.23,68.2,68.22,1000.0,53.0505,53.0738,53.0505,53.066,1000.0
2010-12-08 11:10:00,68.21,68.22,68.21,68.21,700.0,53.0582,53.066,53.0582,53.0582,700.0
2010-12-08 11:15:00,68.25,68.25,68.23,68.23,1500.0,53.0894,53.0894,53.0738,53.0738,1500.0
2010-12-08 11:20:00,68.19,68.23,68.19,68.22,3600.0,53.0427,53.0738,53.0427,53.066,3600.0
2010-12-08 11:25:00,68.23,68.23,68.21,68.21,300.0,53.0738,53.0738,53.0582,53.0582,300.0
2010-12-08 11:30:00,68.21,68.21,68.17,68.18,400.0,53.0582,53.0582,53.0271,53.0349,400.0
2010-12-08 11:35:00,68.19,68.21,68.18,68.19,2800.0,53.0427,53.0582,53.0349,53.0427,2800.0
2010-12-08 11:40:00,68.21,68.22,68.21,68.22,2600.0,53.0582,53.066,53.0582,53.066,2600.0
2010-12-08 11:45:00,68.24,68.3,68.24,68.3,3600.0,53.0816,53.1283,53.0816,53.1283,3600.0
2010-12-08 11:50:00,68.33,68.35,68.32,68.33,2900.0,53.1516,53.1672,53.1438,53.1516,2900.0
2010-12-08 11:55:00,68.32,68.33,68.3,68.33,1700.0,53.1438,53.1516,53.1283,53.1516,1700.0
2010-12-08 12:00:00,68.34,68.34,68.32,68.34,1900.0,53.1594,53.1594,53.1438,53.1594,1900.0
2010-12-08 12:05:00,68.34,68.35,68.34,68.34,600.0,53.1594,53.1672,53.1594,53.1594,600.0
2010-12-08 12:10:00,68.32,68.36,68.31,68.35,38300.0,53.1438,53.1749,53.136,53.1672,38300.0
2010-12-08 12:15:00,68.34,68.36,68.31,68.33,25700.0,53.1594,53.1749,53.136,53.1516,25700.0
2010-12-08 12:20:00,68.32,68.33,68.31,68.33,1600.0,53.1438,53.1516,53.136,53.1516,1600.0
2010-12-08 12:25:00,68.32,68.35,68.31,68.32,2000.0,53.1438,53.1672,53.136,53.1438,2000.0
2010-12-08 12:30:00,68.3,68.3,68.26,68.27,1500.0,53.1283,53.1283,53.0971,53.1049,1500.0
2010-12-08 12:35:00,68.28,68.31,68.28,68.29,800.0,53.1127,53.136,53.1127,53.1205,800.0
2010-12-08 12:40:00,68.28,68.29,68.27,68.27,600.0,53.1127,53.1205,53.1049,53.1049,600.0
2010-12-08 12:45:00,68.28,68.28,68.2,68.2,2100.0,53.1127,53.1127,53.0505,53.0505,2100.0
2010-12-08 12:50:00,68.2,68.2,68.17,68.18,1400.0,53.0505,53.0505,53.0271,53.0349,1400.0
2010-12-08 12:55:00,68.18,68.22,68.17,68.21,4600.0,53.0349,53.066,53.0271,53.0582,4600.0
2010-12-08 13:00:00,68.21,68.27,68.21,68.27,4600.0,53.0582,53.1049,53.0582,53.1049,4600.0
2010-12-08 13:05:00,68.3,68.33,68.29,68.3,4100.0,53.1283,53.1516,53.1205,53.1283,4100.0
2010-12-08 13:10:00,68.34,68.36,68.34,68.35,5000.0,53.1594,53.1749,53.1594,53.1672,5000.0
2010-12-08 13:15:00,68.33,68.33,68.28,68.28,4400.0,53.1516,53.1516,53.1127,53.1127,4400.0
2010-12-08 13:20:00,68.27,68.27,68.22,68.25,1000.0,53.1049,53.1049,53.066,53.0894,1000.0
2010-12-08 13:25:00,68.28,68.3,68.25,68.26,2200.0,53.1127,53.1283,53.0894,53.0971,2200.0
2010-12-08 13:30:00,68.27,68.3,68.26,68.3,1600.0,53.1049,53.1283,53.0971,53.1283,1600.0
2010-12-08 13:35:00,68.32,68.34,68.31,68.33,900.0,53.1438,53.1594,53.136,53.1516,900.0
2010-12-08 13:40:00,68.34,68.41,68.33,68.38,8000.0,53.1594,53.2138,53.1516,53.1905,8000.0
2010-12-08 13:45:00,68.36,68.36,68.35,68.36,1500.0,53.1749,53.1749,53.1672,53.1749,1500.0
2010-12-08 13:50:00,68.35,68.36,68.34,68.34,1900.0,53.1672,53.1749,53.1594,53.1594,1900.0
2010-12-08 13:55:00,68.35,68.36,68.34,68.34,700.0,53.1672,53.1749,53.1594,53.1594,700.0
2010-12-08 14:00:00,68.34,68.34,68.31,68.31,2700.0,53.1594,53.1594,53.136,53.136,2700.0
2010-12-08 14:05:00,68.31,68.34,68.3,68.33,2300.0,53.136,53.1594,53.1283,53.1516,2300.0
2010-12-08 14:10:00,68.35,68.36,68.34,68.35,2500.0,53.1672,53.1749,53.1594,53.1672,2500.0
2010-12-08 14:15:00,68.35,68.39,68.35,68.38,2900.0,53.1672,53.1983,53.1672,53.1905,2900.0
2010-12-08 14:20:00,68.38,68.39,68.35,68.39,1600.0,53.1905,53.1983,53.1672,53.1983,1600.0
2010-12-08 14:25:00,68.37,68.38,68.34,68.35,1500.0,53.1827,53.1905,53.1594,53.1672,1500.0
2010-12-08 14:30:00,68.36,68.42,68.36,68.39,3400.0,53.1749,53.2216,53.1749,53.1983,3400.0
2010-12-08 14:35:00,68.39,68.45,68.39,68.44,5300.0,53.1983,53.2449,53.1983,53.2372,5300.0
2010-12-08 14:40:00,68.42,68.47,68.42,68.46,13200.0,53.2216,53.2605,53.2216,53.2527,13200.0
2010-12-08 14:45:00,68.46,68.46,68.41,68.42,1600.0,53.2527,53.2527,53.2138,53.2216,1600.0
2010-12-08 14:50:00,68.41,68.44,68.4,68.44,1600.0,53.2138,53.2372,53.206,53.2372,1600.0
2010-12-08 14:55:00,68.41,68.41,68.38,68.4,2900.0,53.2138,53.2138,53.1905,53.206,2900.0
2010-12-08 15:00:00,68.37,68.39,68.37,68.39,1700.0,53.1827,53.1983,53.1827,53.1983,1700.0
2010-12-08 15:05:00,68.4,68.42,68.35,68.38,2000.0,53.206,53.2216,53.1672,53.1905,2000.0
2010-12-08 15:10:00,68.35,68.36,68.32,68.36,13500.0,53.1672,53.1749,53.1438,53.1749,13500.0
2010-12-08 15:15:00,68.33,68.33,68.27,68.3,8700.0,53.1516,53.1516,53.1049,53.1283,8700.0
2010-12-08 15:20:00,68.29,68.33,68.26,68.33,11300.0,53.1205,53.1516,53.0971,53.1516,11300.0
2010-12-08 15:25:00,68.33,68.33,68.28,68.28,2600.0,53.1516,53.1516,53.1127,53.1127,2600.0
2010-12-08 15:30:00,68.27,68.34,68.26,68.34,4400.0,53.1049,53.1594,53.0971,53.1594,4400.0
2010-12-08 15:35:00,68.33,68.35,68.31,68.31,4500.0,53.1516,53.1672,53.136,53.136,4500.0
2010-12-08 15:40:00,68.31,68.33,68.3,68.32,10500.0,53.136,53.1516,53.1283,53.1438,10500.0
2010-12-08 15:45:00,68.33,68.39,68.33,68.39,5500.0,53.1516,53.1983,53.1516,53.1983,5500.0
2010-12-08 15:50:00,68.39,68.42,68.38,68.42,2900.0,53.1983,53.2216,53.1905,53.2216,2900.0
2010-12-08 15:55:00,68.43,68.47,68.39,68.39,55900.0,53.2294,53.2605,53.1983,53.1983,55900.0
2010-12-09 09:30:00,68.81,68.82,68.72,68.75,17600.0,53.525,53.5327,53.455,53.4783,17600.0
2010-12-09 09:35:00,68.72,68.72,68.65,68.66,18200.0,53.455,53.455,53.4005,53.4083,18200.0
2010-12-09 09:40:00,68.64,68.68,68.61,68.62,12500.0,53.3927,53.4238,53.3694,53.3772,12500.0
2010-12-09 09:45:00,68.64,68.7,68.64,68.64,14000.0,53.3927,53.4394,53.3927,53.3927,14000.0
2010-12-09 09:50:00,68.67,68.77,68.67,68.77,2400.0,53.4161,53.4939,53.4161,53.4939,2400.0
2010-12-09 09:55:00,68.77,68.8,68.74,68.78,20600.0,53.4939,53.5172,53.4705,53.5016,20600.0
2010-12-09 10:00:00,68.76,68.77,68.74,68.74,10000.0,53.4861,53.4939,53.4705,53.4705,10000.0
2010-12-09 10:05:00,68.71,68.71,68.66,68.66,1300.0,53.4472,53.4472,53.4083,53.4083,1300.0
2010-12-09 10:10:00,68.61,68.62,68.58,68.59,3400.0,53.3694,53.3772,53.3461,53.3538,3400.0
2010-12-09 10:15:00,68.63,68.65,68.6,68.6,3100.0,53.385,53.4005,53.3616,53.3616,3100.0
2010-12-09 10:20:00,68.57,68.57,68.54,68.55,2800.0,53.3383,53.3383,53.3149,53.3227,2800.0
2010-12-09 10:25:00,68.54,68.54,68.53,68.53,1500.0,53.3149,53.3149,53.3072,53.3072,1500.0
2010-12-09 10:30:00,68.58,68.62,68.58,68.62,51500.0,53.3461,53.3772,53.3461,53.3772,51500.0
2010-12-09 10:35:00,68.6,68.62,68.58,68.58,18500.0,53.3616,53.3772,53.3461,53.3461,18500.0
2010-12-09 10:40:00,68.51,68.51,68.48,68.48,2000.0,53.2916,53.2916,53.2683,53.2683,2000.0
2010-12-09 10:45:00,68.48,68.51,68.48,68.49,8200.0,53.2683,53.2916,53.2683,53.2761,8200.0
2010-12-09 10:50:00,68.48,68.48,68.41,68.46,9600.0,53.2683,53.2683,53.2138,53.2527,9600.0
2010-12-09 10:55:00,68.45,68.48,68.4,68.48,68800.0,53.2449,53.2683,53.206,53.2683,68800.0
2010-12-09 11:00:00,68.47,68.5,68.46,68.48,1600.0,53.2605,53.2838,53.2527,53.2683,1600.0
2010-12-09 11:05:00,68.48,68.52,68.46,68.52,3300.0,53.2683,53.2994,53.2527,53.2994,3300.0
2010-12-09 11:10:00,68.56,68.56,68.54,68.56,1200.0,53.3305,53.3305,53.3149,53.3305,1200.0
2010-12-09 11:15:00,68.55,68.55,68.55,68.55,100.0,53.3227,53.3227,53.3227,53.3227,100.0
2010-12-09 11:20:00,68.53,68.53,68.52,68.53,5600.0,53.3072,53.3072,53.2994,53.3072,5600.0
2010-12-09 11:25:00,68.55,68.56,68.54,68.56,3000.0,53.3227,53.3305,53.3149,53.3305,3000.0
2010-12-09 11:30:00,68.52,68.55,68.46,68.48,38400.0,53.2994,53.3227,53.2527,53.2683,38400.0
2010-12-09 11:35:00,68.47,68.51,68.47,68.51,1400.0,53.2605,53.2916,53.2605,53.2916,1400.0
2010-12-09 11:40:00,68.49,68.49,68.43,68.43,600.0,53.2761,53.2761,53.2294,53.2294,600.0
2010-12-09 11:45:00,68.43,68.43,68.38,68.4,4900.0,53.2294,53.2294,53.1905,53.206,4900.0
2010-12-09 11:50:00,68.38,68.4,68.36,68.4,700.0,53.1905,53.206,53.1749,53.206,700.0
2010-12-09 11:55:00,68.42,68.46,68.4,68.46,400.0,53.2216,53.2527,53.206,53.2527,400.0
2010-12-09 12:00:00,68.47,68.47,68.47,68.47,6600.0,53.2605,53.2605,53.2605,53.2605,6600.0
2010-12-09 12:05:00,68.49,68.5,68.48,68.5,9600.0,53.2761,53.2838,53.2683,53.2838,9600.0
2010-12-09 12:10:00,68.48,68.49,68.46,68.48,2100.0,53.2683,53.2761,53.2527,53.2683,2100.0
2010-12-09 12:15:00,68.46,68.47,68.46,68.47,800.0,53.2527,53.2605,53.2527,53.2605,800.0
2010-12-09 12:20:00,68.47,68.49,68.45,68.45,1700.0,53.2605,53.2761,53.2449,53.2449,1700.0
2010-12-09 12:25:00,68.49,68.5,68.48,68.49,6400.0,53.2761,53.2838,53.2683,53.2761,6400.0
2010-12-09 12:30:00,68.48,68.51,68.45,68.48,47700.0,53.2683,53.2916,53.2449,53.2683,47700.0
2010-12-09 12:35:00,68.47,68.47,68.46,68.46,500.0,53.2605,53.2605,53.2527,53.2527,500.0
2010-12-09 12:40:00,68.47,68.49,68.46,68.46,1100.0,53.2605,53.2761,53.2527,53.2527,1100.0
2010-12-09 12:45:00,68.47,68.47,68.46,68.46,900.0,53.2605,53.2605,53.2527,53.2527,900.0
2010-12-09 12:50:00,68.49,68.54,68.49,68.54,34500.0,53.2761,53.3149,53.2761,53.3149,34500.0
2010-12-09 12:55:00,68.54,68.54,68.53,68.54,11000.0,53.3149,53.3149,53.3072,53.3149,11000.0
2010-12-09 13:00:00,68.53,68.58,68.51,68.55,31200.0,53.3072,53.3461,53.2916,53.3227,31200.0
2010-12-09 13:05:00,68.56,68.62,68.55,68.62,11000.0,53.3305,53.3772,53.3227,53.3772,11000.0
2010-12-09 13:10:00,68.63,68.65,68.62,68.63,3200.0,53.385,53.4005,53.3772,53.385,3200.0
2010-12-09 13:15:00,68.65,68.66,68.6,68.6,12100.0,53.4005,53.4083,53.3616,53.3616,12100.0
2010-12-09 13:20:00,68.59,68.6,68.58,68.58,1800.0,53.3538,53.3616,53.3461,53.3461,1800.0
2010-12-09 13:25:00,68.58,68.6,68.58,68.6,1300.0,53.3461,53.3616,53.3461,53.3616,1300.0
2010-12-09 13:30:00,68.6,68.62,68.56,68.56,3100.0,53.3616,53.3772,53.3305,53.3305,3100.0
2010-12-09 13:35:00,68.55,68.56,68.55,68.55,1800.0,53.3227,53.3305,53.3227,53.3227,1800.0
2010-12-09 13:40:00,68.56,68.56,68.56,68.56,1700.0,53.3305,53.3305,53.3305,53.3305,1700.0
2010-12-09 13:45:00,68.55,68.57,68.55,68.57,2300.0,53.3227,53.3383,53.3227,53.3383,2300.0
2010-12-09 13:50:00,68.58,68.6,68.57,68.6,2500.0,53.3461,53.3616,53.3383,53.3616,2500.0
2010-12-09 13:55:00,68.6,68.6,68.58,68.59,42300.0,53.3616,53.3616,53.3461,53.3538,42300.0
2010-12-09 14:00:00,68.6,68.6,68.6,68.6,1400.0,53.3616,53.3616,53.3616,53.3616,1400.0
2010-12-09 14:05:00,68.6,68.61,68.5,68.52,4700.0,53.3616,53.3694,53.2838,53.2994,4700.0
2010-12-09 14:10:00,68.51,68.51,68.48,68.51,4700.0,53.2916,53.2916,53.2683,53.2916,4700.0
2010-12-09 14:15:00,68.51,68.53,68.51,68.52,9700.0,53.2916,53.3072,53.2916,53.2994,9700.0
2010-12-09 14:20:00,68.53,68.54,68.52,68.54,10400.0,53.3072,53.3149,53.2994,53.3149,10400.0
2010-12-09 14:25:00,68.54,68.56,68.53,68.53,6500.0,53.3149,53.3305,53.3072,53.3072,6500.0
2010-12-09 14:30:00,68.54,68.54,68.51,68.52,1900.0,53.3149,53.3149,53.2916,53.2994,1900.0
2010-12-09 14:35:00,68.54,68.56,68.52,68.53,20900.0,53.3149,53.3305,53.2994,53.3072,20900.0
2010-12-09 14:40:00,68.53,68.56,68.53,68.54,23100.0,53.3072,53.3305,53.3072,53.3149,23100.0
2010-12-09 14:45:00,68.52,68.55,68.5,68.51,12900.0,53.2994,53.3227,53.2838,53.2916,12900.0
2010-12-09 14:50:00,68.51,68.55,68.5,68.55,25800.0,53.2916,53.3227,53.2838,53.3227,25800.0
2010-12-09 14:55:00,68.55,68.58,68.55,68.58,43000.0,53.3227,53.3461,53.3227,53.3461,43000.0
2010-12-09 15:00:00,68.58,68.58,68.54,68.57,16300.0,53.3461,53.3461,53.3149,53.3383,16300.0
2010-12-09 15:05:00,68.58,68.58,68.56,68.57,3100.0,53.3461,53.3461,53.3305,53.3383,3100.0
2010-12-09 15:10:00,68.57,68.6,68.57,68.59,9900.0,53.3383,53.3616,53.3383,53.3538,9900.0
2010-12-09 15:15:00,68.59,68.64,68.58,68.64,22200.0,53.3538,53.3927,53.3461,53.3927,22200.0
2010-12-09 15:20:00,68.63,68.63,68.59,68.59,6700.0,53.385,53.385,53.3538,53.3538,6700.0
2010-12-09 15:25:00,68.6,68.6,68.58,68.59,2900.0,53.3616,53.3616,53.3461,53.3538,2900.0
2010-12-09 15:30:00,68.6,68.6,68.58,68.59,1500.0,53.3616,53.3616,53.3461,53.3538,1500.0
2010-12-09 15:35:00,68.59,68.64,68.58,68.64,1300.0,53.3538,53.3927,53.3461,53.3927,1300.0
2010-12-09 15:40:00,68.64,68.73,68.64,68.71,27200.0,53.3927,53.4627,53.3927,53.4472,27200.0
2010-12-09 15:45:00,68.71,68.74,68.67,68.72,67200.0,53.4472,53.4705,53.4161,53.455,67200.0
2010-12-09 15:50:00,68.7,68.7,68.66,68.66,7500.0,53.4394,53.4394,53.4083,53.4083,7500.0
2010-12-09 15:55:00,68.66,68.68,68.61,68.67,74200.0,53.4083,53.4238,53.3694,53.4161,74200.0
2010-12-10 09:30:00,68.83,68.88,68.81,68.82,23600.0,53.5405,53.5794,53.525,53.5327,23600.0
2010-12-10 09:35:00,68.82,68.83,68.78,68.81,4300.0,53.5327,53.5405,53.5016,53.525,4300.0
2010-12-10 09:40:00,68.85,68.87,68.85,68.86,1000.0,53.5561,53.5716,53.5561,53.5639,1000.0
2010-12-10 09:45:00,68.85,68.85,68.84,68.84,600.0,53.5561,53.5561,53.5483,53.5483,600.0
2010-12-10 09:50:00,68.82,68.9,68.82,68.9,116500.0,53.5327,53.595,53.5327,53.595,116500.0
2010-12-10 09:55:00,68.9,68.91,68.79,68.81,35700.0,53.595,53.6028,53.5094,53.525,35700.0
2010-12-10 10:00:00,68.82,68.82,68.74,68.74,11300.0,53.5327,53.5327,53.4705,53.4705,11300.0
2010-12-10 10:05:00,68.73,68.77,68.71,68.76,4700.0,53.4627,53.4939,53.4472,53.4861,4700.0
2010-12-10 10:10:00,68.69,68.72,68.67,68.71,17900.0,53.4316,53.455,53.4161,53.4472,17900.0
2010-12-10 10:15:00,68.71,68.71,68.71,68.71,900.0,53.4472,53.4472,53.4472,53.4472,900.0
2010-12-10 10:20:00,68.75,68.76,68.74,68.75,8700.0,53.4783,53.4861,53.4705,53.4783,8700.0
2010-12-10 10:25:00,68.75,68.78,68.74,68.78,4400.0,53.4783,53.5016,53.4705,53.5016,4400.0
2010-12-10 10:30:00,68.78,68.78,68.78,68.78,300.0,53.5016,53.5016,53.5016,53.5016,300.0
2010-12-10 10:35:00,68.75,68.75,68.74,68.74,400.0,53.4783,53.4783,53.4705,53.4705,400.0
2010-12-10 10:40:00,68.79,68.81,68.78,68.81,31000.0,53.5094,53.525,53.5016,53.525,31000.0
2010-12-10 10:45:00,68.8,68.82,68.79,68.82,3800.0,53.5172,53.5327,53.5094,53.5327,3800.0
2010-12-10 10:50:00,68.78,68.79,68.78,68.79,4900.0,53.5016,53.5094,53.5016,53.5094,4900.0
2010-12-10 10:55:00,68.78,68.81,68.77,68.8,1800.0,53.5016,53.525,53.4939,53.5172,1800.0
2010-12-10 11:00:00,68.78,68.81,68.78,68.79,1600.0,53.5016,53.525,53.5016,53.5094,1600.0
2010-12-10 11:05:00,68.82,68.87,68.82,68.83,7700.0,53.5327,53.5716,53.5327,53.5405,7700.0
2010-12-10 11:10:00,68.83,68.85,68.82,68.82,5800.0,53.5405,53.5561,53.5327,53.5327,5800.0
2010-12-10 11:15:00,68.83,68.83,68.81,68.83,1200.0,53.5405,53.5405,53.525,53.5405,1200.0
2010-12-10 11:20:00,68.83,68.85,68.8,68.8,1900.0,53.5405,53.5561,53.5172,53.5172,1900.0
2010-12-10 11:25:00,68.79,68.8,68.79,68.79,22700.0,53.5094,53.5172,53.5094,53.5094,22700.0
2010-12-10 11:30:00,68.79,68.82,68.78,68.81,5000.0,53.5094,53.5327,53.5016,53.525,5000.0
2010-12-10 11:35:00,68.81,68.81,68.78,68.79,3800.0,53.525,53.525,53.5016,53.5094,3800.0
2010-12-10 11:40:00,68.78,68.79,68.78,68.79,2100.0,53.5016,53.5094,53.5016,53.5094,2100.0
2010-12-10 11:45:00,68.79,68.82,68.79,68.82,1500.0,53.5094,53.5327,53.5094,53.5327,1500.0
2010-12-10 11:50:00,68.79,68.83,68.77,68.83,13100.0,53.5094,53.5405,53.4939,53.5405,13100.0
2010-12-10 11:55:00,68.81,68.89,68.81,68.89,1100.0,53.525,53.5872,53.525,53.5872,1100.0
2010-12-10 12:00:00,68.9,68.9,68.88,68.88,12900.0,53.595,53.595,53.5794,53.5794,12900.0
2010-12-10 12:05:00,68.87,68.89,68.86,68.88,9800.0,53.5716,53.5872,53.5639,53.5794,9800.0
2010-12-10 12:10:00,68.9,68.92,68.89,68.92,4300.0,53.595,53.6105,53.5872,53.6105,4300.0
2010-12-10 12:15:00,68.9,68.9,68.89,68.89,10600.0,53.595,53.595,53.5872,53.5872,10600.0
2010-12-10 12:20:00,68.9,68.9,68.88,68.89,3800.0,53.595,53.595,53.5794,53.5872,3800.0
2010-12-10 12:25:00,68.89,68.94,68.87,68.93,9000.0,53.5872,53.6261,53.5716,53.6183,9000.0
2010-12-10 12:30:00,68.93,68.95,68.93,68.94,4100.0,53.6183,53.6339,53.6183,53.6261,4100.0
2010-12-10 12:35:00,68.95,68.96,68.95,68.96,400.0,53.6339,53.6416,53.6339,53.6416,400.0
2010-12-10 12:40:00,68.97,68.98,68.95,68.95,4500.0,53.6494,53.6572,53.6339,53.6339,4500.0
2010-12-10 12:45:00,68.95,69.0,68.94,69.0,5900.0,53.6339,53.6728,53.6261,53.6728,5900.0
2010-12-10 12:50:00,68.99,68.99,68.98,68.98,2500.0,53.665,53.665,53.6572,53.6572,2500.0
2010-12-10 12:55:00,69.01,69.01,68.98,68.98,1700.0,53.6805,53.6805,53.6572,53.6572,1700.0
2010-12-10 13:00:00,68.98,68.98,68.98,68.98,0.0,53.6572,53.6572,53.6572,53.6572,0.0
2010-12-10 13:05:00,68.96,68.97,68.95,68.97,14600.0,53.6416,53.6494,53.6339,53.6494,14600.0
2010-12-10 13:10:00,68.98,68.98,68.95,68.98,10000.0,53.6572,53.6572,53.6339,53.6572,10000.0
2010-12-10 13:15:00,69.0,69.01,68.98,69.01,1800.0,53.6728,53.6805,53.6572,53.6805,1800.0
2010-12-10 13:20:00,69.01,69.02,68.99,68.99,1300.0,53.6805,53.6883,53.665,53.665,1300.0
2010-12-10 13:25:00,68.99,69.0,68.97,68.97,6700.0,53.665,53.6728,53.6494,53.6494,6700.0
2010-12-10 13:30:00,68.98,69.01,68.98,68.99,3900.0,53.6572,53.6805,53.6572,53.665,3900.0
2010-12-10 13:35:00,68.99,69.02,68.99,69.02,2800.0,53.665,53.6883,53.665,53.6883,2800.0
2010-12-10 13:40:00,69.0,69.0,68.99,68.99,600.0,53.6728,53.6728,53.665,53.665,600.0
2010-12-10 13:45:00,69.02,69.05,69.01,69.04,2600.0,53.6883,53.7117,53.6805,53.7039,2600.0
2010-12-10 13:50:00,69.03,69.04,69.02,69.03,14800.0,53.6961,53.7039,53.6883,53.6961,14800.0
2010-12-10 13:55:00,69.04,69.08,69.03,69.08,10600.0,53.7039,53.735,53.6961,53.735,10600.0
2010-12-10 14:00:00,69.08,69.08,69.04,69.06,11000.0,53.735,53.735,53.7039,53.7194,11000.0
2010-12-10 14:05:00,69.06,69.08,69.06,69.07,2800.0,53.7194,53.735,53.7194,53.7272,2800.0
2010-12-10 14:10:00,69.09,69.1,69.07,69.07,11300.0,53.7428,53.7505,53.7272,53.7272,11300.0
2010-12-10 14:15:00,69.06,69.08,69.06,69.08,400.0,53.7194,53.735,53.7194,53.735,400.0
2010-12-10 14:20:00,69.09,69.11,69.08,69.1,7100.0,53.7428,53.7583,53.735,53.7505,7100.0
2010-12-10 14:25:00,69.09,69.1,69.06,69.06,28700.0,53.7428,53.7505,53.7194,53.7194,28700.0
2010-12-10 14:30:00,69.05,69.06,69.03,69.06,1900.0,53.7117,53.7194,53.6961,53.7194,1900.0
2010-12-10 14:35:00,69.06,69.1,69.06,69.1,3400.0,53.7194,53.7505,53.7194,53.7505,3400.0
2010-12-10 14:40:00,69.08,69.1,69.08,69.1,800.0,53.735,53.7505,53.735,53.7505,800.0
2010-12-10 14:45:00,69.09,69.1,69.07,69.09,1700.0,53.7428,53.7505,53.7272,53.7428,1700.0
2010-12-10 14:50:00,69.1,69.11,69.08,69.08,3700.0,53.7505,53.7583,53.735,53.735,3700.0
2010-12-10 14:55:00,69.08,69.11,69.08,69.09,7600.0,53.735,53.7583,53.735,53.7428,7600.0
2010-12-10 15:00:00,69.1,69.11,69.07,69.09,13000.0,53.7505,53.7583,53.7272,53.7428,13000.0
2010-12-10 15:05:00,69.08,69.08,69.06,69.08,2100.0,53.735,53.735,53.7194,53.735,2100.0
2010-12-10 15:10:00,69.07,69.07,69.04,69.04,2000.0,53.7272,53.7272,53.7039,53.7039,2000.0
2010-12-10 15:15:00,69.02,69.03,69.01,69.03,8200.0,53.6883,53.6961,53.6805,53.6961,8200.0
2010-12-10 15:20:00,69.04,69.06,69.04,69.06,1200.0,53.7039,53.7194,53.7039,53.7194,1200.0
2010-12-10 15:25:00,69.06,69.09,69.06,69.09,2000.0,53.7194,53.7428,53.7194,53.7428,2000.0
2010-12-10 15:30:00,69.1,69.14,69.1,69.14,2400.0,53.7505,53.7817,53.7505,53.7817,2400.0
2010-12-10 15:35:00,69.14,69.14,69.11,69.13,2700.0,53.7817,53.7817,53.7583,53.7739,2700.0
2010-12-10 15:40:00,69.11,69.13,69.1,69.13,2200.0,53.7583,53.7739,53.7505,53.7739,2200.0
2010-12-10 15:45:00,69.13,69.14,69.09,69.1,9400.0,53.7739,53.7817,53.7428,53.7505,9400.0
2010-12-10 15:50:00,69.1,69.14,69.09,69.14,9700.0,53.7505,53.7817,53.7428,53.7817,9700.0
2010-12-10 15:55:00,69.14,69.15,69.08,69.09,58500.0,53.7817,53.7894,53.735,53.7428,58500.0
2010-12-13 09:30:00,69.44,69.44,69.33,69.34,17300.0,54.015,54.015,53.9295,53.9372,17300.0
2010-12-13 09:35:00,69.37,69.37,69.26,69.26,8600.0,53.9606,53.9606,53.875,53.875,8600.0
2010-12-13 09:40:00,69.22,69.26,69.2,69.26,11600.0,53.8439,53.875,53.8283,53.875,11600.0
2010-12-13 09:45:00,69.24,69.3,69.24,69.3,4000.0,53.8595,53.9061,53.8595,53.9061,4000.0
2010-12-13 09:50:00,69.32,69.34,69.3,69.3,11000.0,53.9217,53.9372,53.9061,53.9061,11000.0
2010-12-13 09:55:00,69.3,69.3,69.23,69.23,17600.0,53.9061,53.9061,53.8517,53.8517,17600.0
2010-12-13 10:00:00,69.26,69.35,69.26,69.35,22500.0,53.875,53.945,53.875,53.945,22500.0
2010-12-13 10:05:00,69.32,69.35,69.31,69.32,1700.0,53.9217,53.945,53.9139,53.9217,1700.0
2010-12-13 10:10:00,69.29,69.34,69.29,69.32,6000.0,53.8983,53.9372,53.8983,53.9217,6000.0
2010-12-13 10:15:00,69.33,69.34,69.33,69.34,500.0,53.9295,53.9372,53.9295,53.9372,500.0
2010-12-13 10:20:00,69.38,69.4,69.35,69.35,2700.0,53.9684,53.9839,53.945,53.945,2700.0
2010-12-13 10:25:00,69.35,69.37,69.3,69.3,3800.0,53.945,53.9606,53.9061,53.9061,3800.0
2010-12-13 10:30:00,69.31,69.38,69.31,69.35,1700.0,53.9139,53.9684,53.9139,53.945,1700.0
2010-12-13 10:35:00,69.35,69.36,69.34,69.34,1700.0,53.945,53.9528,53.9372,53.9372,1700.0
2010-12-13 10:40:00,69.34,69.34,69.3,69.3,1200.0,53.9372,53.9372,53.9061,53.9061,1200.0
2010-12-13 10:45:00,69.3,69.43,69.3,69.42,8700.0,53.9061,54.0072,53.9061,53.9995,8700.0
2010-12-13 10:50:00,69.42,69.43,69.4,69.43,10900.0,53.9995,54.0072,53.9839,54.0072,10900.0
2010-12-13 10:55:00,69.42,69.44,69.41,69.44,12000.0,53.9995,54.015,53.9917,54.015,12000.0
2010-12-13 11:00:00,69.42,69.43,69.38,69.38,4700.0,53.9995,54.0072,53.9684,53.9684,4700.0
2010-12-13 11:05:00,69.39,69.4,69.37,69.37,4700.0,53.9761,53.9839,53.9606,53.9606,4700.0
2010-12-13 11:10:00,69.38,69.38,69.35,69.35,5100.0,53.9684,53.9684,53.945,53.945,5100.0
2010-12-13 11:15:00,69.37,69.43,69.37,69.41,8800.0,53.9606,54.0072,53.9606,53.9917,8800.0
2010-12-13 11:20:00,69.41,69.41,69.36,69.37,9900.0,53.9917,53.9917,53.9528,53.9606,9900.0
2010-12-13 11:25:00,69.36,69.36,69.32,69.34,7500.0,53.9528,53.9528,53.9217,53.9372,7500.0
2010-12-13 11:30:00,69.33,69.35,69.32,69.32,9000.0,53.9295,53.945,53.9217,53.9217,9000.0
2010-12-13 11:35:00,69.32,69.33,69.32,69.33,3700.0,53.9217,53.9295,53.9217,53.9295,3700.0
2010-12-13 11:40:00,69.34,69.35,69.32,69.34,9500.0,53.9372,53.945,53.9217,53.9372,9500.0
2010-12-13 11:45:00,69.36,69.38,69.36,69.38,800.0,53.9528,53.9684,53.9528,53.9684,800.0
2010-12-13 11:50:00,69.37,69.41,69.36,69.38,195800.0,53.9606,53.9917,53.9528,53.9684,195800.0
2010-12-13 11:55:00,69.37,69.4,69.35,69.38,130000.0,53.9606,53.9839,53.945,53.9684,130000.0
2010-12-13 12:00:00,69.38,69.4,69.38,69.38,10300.0,53.9684,53.9839,53.9684,53.9684,10300.0
2010-12-13 12:05:00,69.38,69.38,69.33,69.33,6800.0,53.9684,53.9684,53.9295,53.9295,6800.0
2010-12-13 12:10:00,69.32,69.39,69.32,69.39,13400.0,53.9217,53.9761,53.9217,53.9761,13400.0
2010-12-13 12:15:00,69.39,69.4,69.37,69.38,16300.0,53.9761,53.9839,53.9606,53.9684,16300.0
2010-12-13 12:20:00,69.36,69.39,69.35,69.36,8500.0,53.9528,53.9761,53.945,53.9528,8500.0
2010-12-13 12:25:00,69.37,69.37,69.36,69.36,6100.0,53.9606,53.9606,53.9528,53.9528,6100.0
2010-12-13 12:30:00,69.36,69.38,69.36,69.38,1900.0,53.9528,53.9684,53.9528,53.9684,1900.0
2010-12-13 12:35:00,69.39,69.41,69.37,69.37,7400.0,53.9761,53.9917,53.9606,53.9606,7400.0
2010-12-13 12:40:00,69.38,69.38,69.36,69.37,7800.0,53.9684,53.9684,53.9528,53.9606,7800.0
2010-12-13 12:45:00,69.37,69.37,69.35,69.37,5800.0,53.9606,53.9606,53.945,53.9606,5800.0
2010-12-13 12:50:00,69.37,69.38,69.37,69.37,5100.0,53.9606,53.9684,53.9606,53.9606,5100.0
2010-12-13 12:55:00,69.36,69.4,69.36,69.38,9200.0,53.9528,53.9839,53.9528,53.9684,9200.0
2010-12-13 13:00:00,69.38,69.39,69.36,69.37,6500.0,53.9684,53.9761,53.9528,53.9606,6500.0
2010-12-13 13:05:00,69.38,69.38,69.37,69.37,1200.0,53.9684,53.9684,53.9606,53.9606,1200.0
2010-12-13 13:10:00,69.38,69.38,69.37,69.38,600.0,53.9684,53.9684,53.9606,53.9684,600.0
2010-12-13 13:15:00,69.37,69.39,69.37,69.39,1300.0,53.9606,53.9761,53.9606,53.9761,1300.0
2010-12-13 13:20:00,69.38,69.39,69.38,69.39,1200.0,53.9684,53.9761,53.9684,53.9761,1200.0
2010-12-13 13:25:00,69.4,69.4,69.39,69.4,1000.0,53.9839,53.9839,53.9761,53.9839,1000.0
2010-12-13 13:30:00,69.4,69.4,69.38,69.38,1400.0,53.9839,53.9839,53.9684,53.9684,1400.0
2010-12-13 13:35:00,69.39,69.39,69.36,69.36,1400.0,53.9761,53.9761,53.9528,53.9528,1400.0
2010-12-13 13:40:00,69.38,69.38,69.35,69.35,1300.0,53.9684,53.9684,53.945,53.945,1300.0
2010-12-13 13:45:00,69.36,69.36,69.33,69.35,5500.0,53.9528,53.9528,53.9295,53.945,5500.0
2010-12-13 13:50:00,69.35,69.36,69.35,69.35,1500.0,53.945,53.9528,53.945,53.945,1500.0
2010-12-13 13:55:00,69.37,69.41,69.37,69.4,9000.0,53.9606,53.9917,53.9606,53.9839,9000.0
2010-12-13 14:00:00,69.43,69.43,69.4,69.41,7200.0,54.0072,54.0072,53.9839,53.9917,7200.0
2010-12-13 14:05:00,69.42,69.45,69.42,69.45,48900.0,53.9995,54.0228,53.9995,54.0228,48900.0
2010-12-13 14:10:00,69.43,69.43,69.41,69.42,1900.0,54.0072,54.0072,53.9917,53.9995,1900.0
2010-12-13 14:15:00,69.41,69.42,69.39,69.39,3300.0,53.9917,53.9995,53.9761,53.9761,3300.0
2010-12-13 14:20:00,69.4,69.41,69.38,69.4,16300.0,53.9839,53.9917,53.9684,53.9839,16300.0
2010-12-13 14:25:00,69.41,69.41,69.38,69.4,5100.0,53.9917,53.9917,53.9684,53.9839,5100.0
2010-12-13 14:30:00,69.39,69.41,69.38,69.41,10100.0,53.9761,53.9917,53.9684,53.9917,10100.0
2010-12-13 14:35:00,69.42,69.42,69.41,69.41,3300.0,53.9995,53.9995,53.9917,53.9917,3300.0
2010-12-13 14:40:00,69.41,69.44,69.41,69.44,4000.0,53.9917,54.015,53.9917,54.015,4000.0
2010-12-13 14:45:00,69.44,69.45,69.44,69.45,3100.0,54.015,54.0228,54.015,54.0228,3100.0
2010-12-13 14:50:00,69.43,69.43,69.39,69.41,19300.0,54.0072,54.0072,53.9761,53.9917,19300.0
2010-12-13 14:55:00,69.41,69.41,69.39,69.39,2500.0,53.9917,53.9917,53.9761,53.9761,2500.0
2010-12-13 15:00:00,69.39,69.4,69.39,69.4,600.0,53.9761,53.9839,53.9761,53.9839,600.0
2010-12-13 15:05:00,69.4,69.4,69.32,69.32,1000.0,53.9839,53.9839,53.9217,53.9217,1000.0
2010-12-13 15:10:00,69.33,69.34,69.29,69.3,4900.0,53.9295,53.9372,53.8983,53.9061,4900.0
2010-12-13 15:15:00,69.31,69.32,69.29,69.32,2700.0,53.9139,53.9217,53.8983,53.9217,2700.0
2010-12-13 15:20:00,69.32,69.32,69.29,69.29,2400.0,53.9217,53.9217,53.8983,53.8983,2400.0
2010-12-13 15:25:00,69.29,69.33,69.29,69.3,6600.0,53.8983,53.9295,53.8983,53.9061,6600.0
2010-12-13 15:30:00,69.29,69.31,69.23,69.23,7100.0,53.8983,53.9139,53.8517,53.8517,7100.0
2010-12-13 15:35:00,69.23,69.29,69.21,69.29,4900.0,53.8517,53.8983,53.8361,53.8983,4900.0
2010-12-13 15:40:00,69.29,69.29,69.22,69.22,23200.0,53.8983,53.8983,53.8439,53.8439,23200.0
2010-12-13 15:45:00,69.21,69.21,69.11,69.15,13200.0,53.8361,53.8361,53.7583,53.7894,13200.0
2010-12-13 15:50:00,69.14,69.18,69.14,69.17,26500.0,53.7817,53.8128,53.7817,53.805,26500.0
2010-12-13 15:55:00,69.15,69.15,69.08,69.12,45600.0,53.7894,53.7894,53.735,53.7661,45600.0
2010-12-14 09:30:00,69.24,69.24,69.18,69.22,23500.0,53.8595,53.8595,53.8128,53.8439,23500.0
2010-12-14 09:35:00,69.23,69.3,69.2,69.2,19200.0,53.8517,53.9061,53.8283,53.8283,19200.0
2010-12-14 09:40:00,69.2,69.21,69.18,69.21,16900.0,53.8283,53.8361,53.8128,53.8361,16900.0
2010-12-14 09:45:00,69.2,69.21,69.16,69.19,14400.0,53.8283,53.8361,53.7972,53.8206,14400.0
2010-12-14 09:50:00,69.14,69.21,69.14,69.21,4200.0,53.7817,53.8361,53.7817,53.8361,4200.0
2010-12-14 09:55:00,69.23,69.25,69.23,69.23,2400.0,53.8517,53.8672,53.8517,53.8517,2400.0
2010-12-14 10:00:00,69.28,69.3,69.28,69.28,1100.0,53.8906,53.9061,53.8906,53.8906,1100.0
2010-12-14 10:05:00,69.28,69.32,69.27,69.3,4700.0,53.8906,53.9217,53.8828,53.9061,4700.0
2010-12-14 10:10:00,69.32,69.32,69.31,69.31,200.0,53.9217,53.9217,53.9139,53.9139,200.0
2010-12-14 10:15:00,69.31,69.35,69.31,69.35,6700.0,53.9139,53.945,53.9139,53.945,6700.0
2010-12-14 10:20:00,69.37,69.4,69.37,69.37,4700.0,53.9606,53.9839,53.9606,53.9606,4700.0
2010-12-14 10:25:00,69.34,69.37,69.34,69.37,1300.0,53.9372,53.9606,53.9372,53.9606,1300.0
2010-12-14 10:30:00,69.35,69.37,69.35,69.37,1200.0,53.945,53.9606,53.945,53.9606,1200.0
2010-12-14 10:35:00,69.36,69.37,69.35,69.37,2700.0,53.9528,53.9606,53.945,53.9606,2700.0
2010-12-14 10:40:00,69.35,69.35,69.34,69.34,2100.0,53.945,53.945,53.9372,53.9372,2100.0
2010-12-14 10:45:00,69.35,69.38,69.31,69.32,10000.0,53.945,53.9684,53.9139,53.9217,10000.0
2010-12-14 10:50:00,69.32,69.34,69.31,69.34,3100.0,53.9217,53.9372,53.9139,53.9372,3100.0
2010-12-14 10:55:00,69.32,69.34,69.3,69.31,5400.0,53.9217,53.9372,53.9061,53.9139,5400.0
2010-12-14 11:00:00,69.3,69.33,69.3,69.31,2000.0,53.9061,53.9295,53.9061,53.9139,2000.0
2010-12-14 11:05:00,69.29,69.3,69.28,69.29,1800.0,53.8983,53.9061,53.8906,53.8983,1800.0
2010-12-14 11:10:00,69.27,69.31,69.27,69.3,2500.0,53.8828,53.9139,53.8828,53.9061,2500.0
2010-12-14 11:15:00,69.31,69.33,69.31,69.32,2900.0,53.9139,53.9295,53.9139,53.9217,2900.0
2010-12-14 11:20:00,69.31,69.32,69.31,69.32,900.0,53.9139,53.9217,53.9139,53.9217,900.0
2010-12-14 11:25:00,69.33,69.36,69.32,69.35,1100.0,53.9295,53.9528,53.9217,53.945,1100.0
2010-12-14 11:30:00,69.36,69.36,69.35,69.35,900.0,53.9528,53.9528,53.945,53.945,900.0
2010-12-14 11:35:00,69.36,69.39,69.36,69.38,11300.0,53.9528,53.9761,53.9528,53.9684,11300.0
2010-12-14 11:40:00,69.4,69.41,69.39,69.39,7100.0,53.9839,53.9917,53.9761,53.9761,7100.0
2010-12-14 11:45:00,69.39,69.39,69.38,69.38,600.0,53.9761,53.9761,53.9684,53.9684,600.0
2010-12-14 11:50:00,69.4,69.4,69.36,69.36,2000.0,53.9839,53.9839,53.9528,53.9528,2000.0
2010-12-14 11:55:00,69.37,69.37,69.35,69.35,1300.0,53.9606,53.9606,53.945,53.945,1300.0
2010-12-14 12:00:00,69.38,69.41,69.37,69.41,500.0,53.9684,53.9917,53.9606,53.9917,500.0
2010-12-14 12:05:00,69.41,69.42,69.4,69.41,2900.0,53.9917,53.9995,53.9839,53.9917,2900.0
2010-12-14 12:10:00,69.41,69.41,69.41,69.41,300.0,53.9917,53.9917,53.9917,53.9917,300.0
2010-12-14 12:15:00,69.4,69.4,69.38,69.38,1200.0,53.9839,53.9839,53.9684,53.9684,1200.0
2010-12-14 12:20:00,69.37,69.38,69.37,69.37,2000.0,53.9606,53.9684,53.9606,53.9606,2000.0
2010-12-14 12:25:00,69.38,69.38,69.38,69.38,300.0,53.9684,53.9684,53.9684,53.9684,300.0
2010-12-14 12:30:00,69.39,69.4,69.36,69.36,3800.0,53.9761,53.9839,53.9528,53.9528,3800.0
2010-12-14 12:35:00,69.38,69.39,69.37,69.37,8300.0,53.9684,53.9761,53.9606,53.9606,8300.0
2010-12-14 12:40:00,69.38,69.38,69.36,69.37,6300.0,53.9684,53.9684,53.9528,53.9606,6300.0
2010-12-14 12:45:00,69.37,69.39,69.36,69.39,1500.0,53.9606,53.9761,53.9528,53.9761,1500.0
2010-12-14 12:50:00,69.39,69.42,69.39,69.42,9900.0,53.9761,53.9995,53.9761,53.9995,9900.0
2010-12-14 12:55:00,69.42,69.42,69.39,69.39,1300.0,53.9995,53.9995,53.9761,53.9761,1300.0
2010-12-14 13:00:00,69.42,69.42,69.4,69.41,2200.0,53.9995,53.9995,53.9839,53.9917,2200.0
2010-12-14 13:05:00,69.42,69.43,69.41,69.42,2400.0,53.9995,54.0072,53.9917,53.9995,2400.0
2010-12-14 13:10:00,69.41,69.42,69.4,69.41,4200.0,53.9917,53.9995,53.9839,53.9917,4200.0
2010-12-14 13:15:00,69.42,69.42,69.42,69.42,300.0,53.9995,53.9995,53.9995,53.9995,300.0
2010-12-14 13:20:00,69.41,69.42,69.41,69.41,300.0,53.9917,53.9995,53.9917,53.9917,300.0
2010-12-14 13:25:00,69.41,69.42,69.4,69.42,6100.0,53.9917,53.9995,53.9839,53.9995,6100.0
2010-12-14 13:30:00,69.42,69.43,69.41,69.41,3100.0,53.9995,54.0072,53.9917,53.9917,3100.0
2010-12-14 13:35:00,69.41,69.41,69.4,69.41,6700.0,53.9917,53.9917,53.9839,53.9917,6700.0
2010-12-14 13:40:00,69.4,69.43,69.4,69.43,10100.0,53.9839,54.0072,53.9839,54.0072,10100.0
2010-12-14 13:45:00,69.42,69.44,69.41,69.42,11000.0,53.9995,54.015,53.9917,53.9995,11000.0
2010-12-14 13:50:00,69.44,69.44,69.4,69.4,4100.0,54.015,54.015,53.9839,53.9839,4100.0
2010-12-14 13:55:00,69.4,69.41,69.39,69.39,2900.0,53.9839,53.9917,53.9761,53.9761,2900.0
2010-12-14 14:00:00,69.39,69.4,69.38,69.4,4000.0,53.9761,53.9839,53.9684,53.9839,4000.0
2010-12-14 14:05:00,69.38,69.38,69.36,69.38,3800.0,53.9684,53.9684,53.9528,53.9684,3800.0
2010-12-14 14:10:00,69.38,69.38,69.36,69.38,700.0,53.9684,53.9684,53.9528,53.9684,700.0
2010-12-14 14:15:00,69.4,69.46,69.33,69.43,39300.0,53.9839,54.0306,53.9295,54.0072,39300.0
2010-12-14 14:20:00,69.44,69.47,69.39,69.39,2000.0,54.015,54.0384,53.9761,53.9761,2000.0
2010-12-14 14:25:00,69.39,69.39,69.31,69.33,3000.0,53.9761,53.9761,53.9139,53.9295,3000.0
2010-12-14 14:30:00,69.35,69.4,69.34,69.37,6100.0,53.945,53.9839,53.9372,53.9606,6100.0
2010-12-14 14:35:00,69.36,69.41,69.36,69.36,4400.0,53.9528,53.9917,53.9528,53.9528,4400.0
2010-12-14 14:40:00,69.37,69.37,69.22,69.22,12600.0,53.9606,53.9606,53.8439,53.8439,12600.0
2010-12-14 14:45:00,69.21,69.27,69.21,69.26,4500.0,53.8361,53.8828,53.8361,53.875,4500.0
2010-12-14 14:50:00,69.26,69.27,69.23,69.27,1900.0,53.875,53.8828,53.8517,53.8828,1900.0
2010-12-14 14:55:00,69.27,69.31,69.24,69.31,2600.0,53.8828,53.9139,53.8595,53.9139,2600.0
2010-12-14 15:00:00,69.31,69.31,69.28,69.31,6600.0,53.9139,53.9139,53.8906,53.9139,6600.0
2010-12-14 15:05:00,69.33,69.33,69.28,69.3,9300.0,53.9295,53.9295,53.8906,53.9061,9300.0
2010-12-14 15:10:00,69.3,69.3,69.24,69.28,6100.0,53.9061,53.9061,53.8595,53.8906,6100.0
2010-12-14 15:15:00,69.26,69.26,69.19,69.19,4200.0,53.875,53.875,53.8206,53.8206,4200.0
2010-12-14 15:20:00,69.15,69.18,69.1,69.11,5900.0,53.7894,53.8128,53.7505,53.7583,5900.0
2010-12-14 15:25:00,69.11,69.14,69.09,69.14,1900.0,53.7583,53.7817,53.7428,53.7817,1900.0
2010-12-14 15:30:00,69.12,69.16,69.09,69.09,3600.0,53.7661,53.7972,53.7428,53.7428,3600.0
2010-12-14 15:35:00,69.07,69.07,68.98,69.01,8500.0,53.7272,53.7272,53.6572,53.6805,8500.0
2010-12-14 15:40:00,69.01,69.05,69.01,69.02,8100.0,53.6805,53.7117,53.6805,53.6883,8100.0
2010-12-14 15:45:00,69.0,69.12,69.0,69.03,11500.0,53.6728,53.7661,53.6728,53.6961,11500.0
2010-12-14 15:50:00,69.04,69.15,69.04,69.11,5500.0,53.7039,53.7894,53.7039,53.7583,5500.0
2010-12-14 15:55:00,69.11,69.17,69.11,69.16,12000.0,53.7583,53.805,53.7583,53.7972,12000.0
2010-12-15 09:30:00,69.1,69.11,69.05,69.11,32700.0,53.7505,53.7583,53.7117,53.7583,32700.0
2010-12-15 09:35:00,69.12,69.13,69.07,69.07,10400.0,53.7661,53.7739,53.7272,53.7272,10400.0
2010-12-15 09:40:00,69.08,69.13,69.05,69.13,4000.0,53.735,53.7739,53.7117,53.7739,4000.0
2010-12-15 09:45:00,69.13,69.16,69.11,69.12,6700.0,53.7739,53.7972,53.7583,53.7661,6700.0
2010-12-15 09:50:00,69.12,69.17,69.12,69.13,13000.0,53.7661,53.805,53.7661,53.7739,13000.0
2010-12-15 09:55:00,69.15,69.23,69.15,69.22,18100.0,53.7894,53.8517,53.7894,53.8439,18100.0
2010-12-15 10:00:00,69.25,69.27,69.23,69.27,15500.0,53.8672,53.8828,53.8517,53.8828,15500.0
2010-12-15 10:05:00,69.26,69.29,69.24,69.24,3300.0,53.875,53.8983,53.8595,53.8595,3300.0
2010-12-15 10:10:00,69.23,69.28,69.23,69.28,2100.0,53.8517,53.8906,53.8517,53.8906,2100.0
2010-12-15 10:15:00,69.31,69.31,69.25,69.25,5000.0,53.9139,53.9139,53.8672,53.8672,5000.0
2010-12-15 10:20:00,69.28,69.28,69.27,69.27,2800.0,53.8906,53.8906,53.8828,53.8828,2800.0
2010-12-15 10:25:00,69.25,69.25,69.24,69.24,800.0,53.8672,53.8672,53.8595,53.8595,800.0
2010-12-15 10:30:00,69.25,69.32,69.25,69.27,5900.0,53.8672,53.9217,53.8672,53.8828,5900.0
2010-12-15 10:35:00,69.31,69.35,69.31,69.34,2700.0,53.9139,53.945,53.9139,53.9372,2700.0
2010-12-15 10:40:00,69.31,69.33,69.3,69.32,8600.0,53.9139,53.9295,53.9061,53.9217,8600.0
2010-12-15 10:45:00,69.31,69.31,69.29,69.29,600.0,53.9139,53.9139,53.8983,53.8983,600.0
2010-12-15 10:50:00,69.34,69.34,69.34,69.34,2200.0,53.9372,53.9372,53.9372,53.9372,2200.0
2010-12-15 10:55:00,69.3,69.31,69.28,69.31,10200.0,53.9061,53.9139,53.8906,53.9139,10200.0
2010-12-15 11:00:00,69.29,69.34,69.29,69.32,7000.0,53.8983,53.9372,53.8983,53.9217,7000.0
2010-12-15 11:05:00,69.32,69.32,69.29,69.29,5100.0,53.9217,53.9217,53.8983,53.8983,5100.0
2010-12-15 11:10:00,69.28,69.28,69.26,69.27,1500.0,53.8906,53.8906,53.875,53.8828,1500.0
2010-12-15 11:15:00,69.22,69.22,69.17,69.2,5600.0,53.8439,53.8439,53.805,53.8283,5600.0
2010-12-15 11:20:00,69.18,69.19,69.18,69.19,500.0,53.8128,53.8206,53.8128,53.8206,500.0
2010-12-15 11:25:00,69.17,69.19,69.17,69.19,4500.0,53.805,53.8206,53.805,53.8206,4500.0
2010-12-15 11:30:00,69.21,69.21,69.19,69.2,4300.0,53.8361,53.8361,53.8206,53.8283,4300.0
2010-12-15 11:35:00,69.2,69.2,69.18,69.18,2800.0,53.8283,53.8283,53.8128,53.8128,2800.0
2010-12-15 11:40:00,69.15,69.18,69.15,69.16,1900.0,53.7894,53.8128,53.7894,53.7972,1900.0
2010-12-15 11:45:00,69.15,69.15,69.14,69.15,1500.0,53.7894,53.7894,53.7817,53.7894,1500.0
2010-12-15 11:50:00,69.17,69.18,69.14,69.18,3500.0,53.805,53.8128,53.7817,53.8128,3500.0
2010-12-15 11:55:00,69.18,69.21,69.18,69.21,2600.0,53.8128,53.8361,53.8128,53.8361,2600.0
2010-12-15 12:00:00,69.2,69.2,69.18,69.18,2500.0,53.8283,53.8283,53.8128,53.8128,2500.0
2010-12-15 12:05:00,69.19,69.19,69.18,69.18,1400.0,53.8206,53.8206,53.8128,53.8128,1400.0
2010-12-15 12:10:00,69.17,69.19,69.14,69.15,3800.0,53.805,53.8206,53.7817,53.7894,3800.0
2010-12-15 12:15:00,69.16,69.18,69.15,69.18,1800.0,53.7972,53.8128,53.7894,53.8128,1800.0
2010-12-15 12:20:00,69.18,69.18,69.16,69.17,3700.0,53.8128,53.8128,53.7972,53.805,3700.0
2010-12-15 12:25:00,69.18,69.19,69.18,69.18,1800.0,53.8128,53.8206,53.8128,53.8128,1800.0
2010-12-15 12:30:00,69.18,69.18,69.16,69.16,1400.0,53.8128,53.8128,53.7972,53.7972,1400.0
2010-12-15 12:35:00,69.15,69.15,69.12,69.12,1100.0,53.7894,53.7894,53.7661,53.7661,1100.0
2010-12-15 12:40:00,69.12,69.13,69.11,69.11,1200.0,53.7661,53.7739,53.7583,53.7583,1200.0
2010-12-15 12:45:00,69.11,69.11,69.01,69.03,2800.0,53.7583,53.7583,53.6805,53.6961,2800.0
2010-12-15 12:50:00,69.02,69.02,68.93,68.93,2100.0,53.6883,53.6883,53.6183,53.6183,2100.0
2010-12-15 12:55:00,68.94,68.99,68.94,68.96,3200.0,53.6261,53.665,53.6261,53.6416,3200.0
2010-12-15 13:00:00,69.0,69.0,68.95,68.96,4500.0,53.6728,53.6728,53.6339,53.6416,4500.0
2010-12-15 13:05:00,68.96,69.01,68.96,69.01,16900.0,53.6416,53.6805,53.6416,53.6805,16900.0
2010-12-15 13:10:00,69.03,69.04,69.01,69.01,2400.0,53.6961,53.7039,53.6805,53.6805,2400.0
2010-12-15 13:15:00,69.01,69.04,69.0,69.02,1800.0,53.6805,53.7039,53.6728,53.6883,1800.0
2010-12-15 13:20:00,69.01,69.03,69.0,69.0,1100.0,53.6805,53.6961,53.6728,53.6728,1100.0
2010-12-15 13:25:00,69.0,69.05,68.97,69.04,3900.0,53.6728,53.7117,53.6494,53.7039,3900.0
2010-12-15 13:30:00,69.03,69.07,69.02,69.03,6000.0,53.6961,53.7272,53.6883,53.6961,6000.0
2010-12-15 13:35:00,69.03,69.04,69.0,69.04,2900.0,53.6961,53.7039,53.6728,53.7039,2900.0
2010-12-15 13:40:00,69.0,69.03,68.98,69.03,1100.0,53.6728,53.6961,53.6572,53.6961,1100.0
2010-12-15 13:45:00,69.01,69.05,69.01,69.05,1900.0,53.6805,53.7117,53.6805,53.7117,1900.0
2010-12-15 13:50:00,69.05,69.06,69.04,69.05,3300.0,53.7117,53.7194,53.7039,53.7117,3300.0
2010-12-15 13:55:00,69.06,69.1,69.06,69.09,5400.0,53.7194,53.7505,53.7194,53.7428,5400.0
2010-12-15 14:00:00,69.08,69.1,69.08,69.09,12200.0,53.735,53.7505,53.735,53.7428,12200.0
2010-12-15 14:05:00,69.09,69.09,69.04,69.04,7900.0,53.7428,53.7428,53.7039,53.7039,7900.0
2010-12-15 14:10:00,69.06,69.06,69.01,69.02,5000.0,53.7194,53.7194,53.6805,53.6883,5000.0
2010-12-15 14:15:00,69.05,69.06,69.03,69.04,2600.0,53.7117,53.7194,53.6961,53.7039,2600.0
2010-12-15 14:20:00,69.03,69.03,68.97,68.97,1700.0,53.6961,53.6961,53.6494,53.6494,1700.0
2010-12-15 14:25:00,68.98,68.99,68.92,68.92,3300.0,53.6572,53.665,53.6105,53.6105,3300.0
2010-12-15 14:30:00,68.9,68.9,68.79,68.86,13400.0,53.595,53.595,53.5094,53.5639,13400.0
2010-12-15 14:35:00,68.88,68.88,68.85,68.85,6600.0,53.5794,53.5794,53.5561,53.5561,6600.0
2010-12-15 14:40:00,68.86,68.89,68.83,68.84,3300.0,53.5639,53.5872,53.5405,53.5483,3300.0
2010-12-15 14:45:00,68.85,68.91,68.85,68.88,3900.0,53.5561,53.6028,53.5561,53.5794,3900.0
2010-12-15 14:50:00,68.83,68.85,68.83,68.85,1900.0,53.5405,53.5561,53.5405,53.5561,1900.0
2010-12-15 14:55:00,68.79,68.81,68.75,68.77,14400.0,53.5094,53.525,53.4783,53.4939,14400.0
2010-12-15 15:00:00,68.81,68.89,68.81,68.88,3000.0,53.525,53.5872,53.525,53.5794,3000.0
2010-12-15 15:05:00,68.88,68.89,68.88,68.88,800.0,53.5794,53.5872,53.5794,53.5794,800.0
2010-12-15 15:10:00,68.85,68.86,68.84,68.86,6800.0,53.5561,53.5639,53.5483,53.5639,6800.0
2010-12-15 15:15:00,68.86,68.89,68.84,68.89,4200.0,53.5639,53.5872,53.5483,53.5872,4200.0
2010-12-15 15:20:00,68.87,68.99,68.86,68.99,8000.0,53.5716,53.665,53.5639,53.665,8000.0
2010-12-15 15:25:00,69.0,69.0,69.0,69.0,300.0,53.6728,53.6728,53.6728,53.6728,300.0
2010-12-15 15:30:00,68.94,68.98,68.94,68.98,3500.0,53.6261,53.6572,53.6261,53.6572,3500.0
2010-12-15 15:35:00,69.0,69.04,69.0,69.04,1300.0,53.6728,53.7039,53.6728,53.7039,1300.0
2010-12-15 15:40:00,69.03,69.06,68.99,69.0,9100.0,53.6961,53.7194,53.665,53.6728,9100.0
2010-12-15 15:45:00,68.99,68.99,68.9,68.94,13200.0,53.665,53.665,53.595,53.6261,13200.0
2010-12-15 15:50:00,68.91,68.93,68.84,68.86,11300.0,53.6028,53.6183,53.5483,53.5639,11300.0
2010-12-15 15:55:00,68.85,68.86,68.81,68.83,32300.0,53.5561,53.5639,53.525,53.5405,32300.0
2010-12-16 09:30:00,68.94,68.95,68.88,68.9,6600.0,53.6261,53.6339,53.5794,53.595,6600.0
2010-12-16 09:35:00,68.92,68.99,68.92,68.99,4600.0,53.6105,53.665,53.6105,53.665,4600.0
2010-12-16 09:40:00,68.94,68.97,68.94,68.96,1000.0,53.6261,53.6494,53.6261,53.6416,1000.0
2010-12-16 09:45:00,68.97,68.97,68.93,68.95,1300.0,53.6494,53.6494,53.6183,53.6339,1300.0
2010-12-16 09:50:00,68.93,68.95,68.86,68.86,5300.0,53.6183,53.6339,53.5639,53.5639,5300.0
2010-12-16 09:55:00,68.82,68.82,68.66,68.67,3900.0,53.5327,53.5327,53.4083,53.4161,3900.0
2010-12-16 10:00:00,68.71,68.89,68.63,68.85,106200.0,53.4472,53.5872,53.385,53.5561,106200.0
2010-12-16 10:05:00,68.83,68.83,68.78,68.81,39400.0,53.5405,53.5405,53.5016,53.525,39400.0
2010-12-16 10:10:00,68.8,68.8,68.75,68.8,10000.0,53.5172,53.5172,53.4783,53.5172,10000.0
2010-12-16 10:15:00,68.83,68.89,68.81,68.86,8000.0,53.5405,53.5872,53.525,53.5639,8000.0
2010-12-16 10:20:00,68.88,68.94,68.88,68.9,18000.0,53.5794,53.6261,53.5794,53.595,18000.0
2010-12-16 10:25:00,68.89,68.93,68.83,68.83,10700.0,53.5872,53.6183,53.5405,53.5405,10700.0
2010-12-16 10:30:00,68.86,68.86,68.8,68.82,4600.0,53.5639,53.5639,53.5172,53.5327,4600.0
2010-12-16 10:35:00,68.79,68.85,68.77,68.83,5200.0,53.5094,53.5561,53.4939,53.5405,5200.0
2010-12-16 10:40:00,68.86,68.87,68.86,68.87,300.0,53.5639,53.5716,53.5639,53.5716,300.0
2010-12-16 10:45:00,68.87,68.9,68.87,68.9,1000.0,53.5716,53.595,53.5716,53.595,1000.0
2010-12-16 10:50:00,68.86,68.91,68.86,68.86,1300.0,53.5639,53.6028,53.5639,53.5639,1300.0
2010-12-16 10:55:00,68.86,68.92,68.86,68.9,1100.0,53.5639,53.6105,53.5639,53.595,1100.0
2010-12-16 11:00:00,68.94,68.94,68.93,68.93,1000.0,53.6261,53.6261,53.6183,53.6183,1000.0
2010-12-16 11:05:00,68.89,68.93,68.89,68.93,3800.0,53.5872,53.6183,53.5872,53.6183,3800.0
2010-12-16 11:10:00,68.96,69.08,68.96,69.06,7200.0,53.6416,53.735,53.6416,53.7194,7200.0
2010-12-16 11:15:00,69.13,69.14,69.12,69.14,6500.0,53.7739,53.7817,53.7661,53.7817,6500.0
2010-12-16 11:20:00,69.13,69.13,69.11,69.11,300.0,53.7739,53.7739,53.7583,53.7583,300.0
2010-12-16 11:25:00,69.11,69.19,69.11,69.19,3800.0,53.7583,53.8206,53.7583,53.8206,3800.0
2010-12-16 11:30:00,69.14,69.14,69.14,69.14,2000.0,53.7817,53.7817,53.7817,53.7817,2000.0
2010-12-16 11:35:00,69.15,69.18,69.14,69.14,5800.0,53.7894,53.8128,53.7817,53.7817,5800.0
2010-12-16 11:40:00,69.18,69.18,69.18,69.18,200.0,53.8128,53.8128,53.8128,53.8128,200.0
2010-12-16 11:45:00,69.15,69.17,69.14,69.14,10700.0,53.7894,53.805,53.7817,53.7817,10700.0
2010-12-16 11:50:00,69.14,69.16,69.14,69.15,500.0,53.7817,53.7972,53.7817,53.7894,500.0
2010-12-16 11:55:00,69.17,69.19,69.17,69.17,2300.0,53.805,53.8206,53.805,53.805,2300.0
2010-12-16 12:00:00,69.17,69.18,69.16,69.16,1500.0,53.805,53.8128,53.7972,53.7972,1500.0
2010-12-16 12:05:00,69.18,69.18,69.18,69.18,2300.0,53.8128,53.8128,53.8128,53.8128,2300.0
2010-12-16 12:10:00,69.16,69.17,69.13,69.14,2500.0,53.7972,53.805,53.7739,53.7817,2500.0
2010-12-16 12:15:00,69.14,69.14,69.12,69.14,1200.0,53.7817,53.7817,53.7661,53.7817,1200.0
2010-12-16 12:20:00,69.13,69.15,69.13,69.15,8400.0,53.7739,53.7894,53.7739,53.7894,8400.0
2010-12-16 12:25:00,69.14,69.15,69.12,69.14,9600.0,53.7817,53.7894,53.7661,53.7817,9600.0
2010-12-16 12:30:00,69.13,69.17,69.13,69.17,2400.0,53.7739,53.805,53.7739,53.805,2400.0
2010-12-16 12:35:00,69.16,69.18,69.16,69.18,400.0,53.7972,53.8128,53.7972,53.8128,400.0
2010-12-16 12:40:00,69.17,69.24,69.17,69.24,5600.0,53.805,53.8595,53.805,53.8595,5600.0
2010-12-16 12:45:00,69.26,69.26,69.25,69.25,600.0,53.875,53.875,53.8672,53.8672,600.0
2010-12-16 12:50:00,69.24,69.29,69.24,69.29,1000.0,53.8595,53.8983,53.8595,53.8983,1000.0
2010-12-16 12:55:00,69.3,69.31,69.29,69.29,1600.0,53.9061,53.9139,53.8983,53.8983,1600.0
2010-12-16 13:00:00,69.3,69.3,69.28,69.28,14700.0,53.9061,53.9061,53.8906,53.8906,14700.0
2010-12-16 13:05:00,69.29,69.3,69.26,69.26,7300.0,53.8983,53.9061,53.875,53.875,7300.0
2010-12-16 13:10:00,69.26,69.27,69.26,69.27,5400.0,53.875,53.8828,53.875,53.8828,5400.0
2010-12-16 13:15:00,69.26,69.27,69.26,69.27,3400.0,53.875,53.8828,53.875,53.8828,3400.0
2010-12-16 13:20:00,69.28,69.28,69.25,69.25,3000.0,53.8906,53.8906,53.8672,53.8672,3000.0
2010-12-16 13:25:00,69.27,69.28,69.25,69.25,1700.0,53.8828,53.8906,53.8672,53.8672,1700.0
2010-12-16 13:30:00,69.25,69.26,69.19,69.19,4700.0,53.8672,53.875,53.8206,53.8206,4700.0
2010-12-16 13:35:00,69.2,69.22,69.2,69.22,500.0,53.8283,53.8439,53.8283,53.8439,500.0
2010-12-16 13:40:00,69.26,69.29,69.26,69.29,17400.0,53.875,53.8983,53.875,53.8983,17400.0
2010-12-16 13:45:00,69.27,69.3,69.26,69.3,2600.0,53.8828,53.9061,53.875,53.9061,2600.0
2010-12-16 13:50:00,69.3,69.3,69.28,69.29,2000.0,53.9061,53.9061,53.8906,53.8983,2000.0
2010-12-16 13:55:00,69.31,69.31,69.24,69.24,2000.0,53.9139,53.9139,53.8595,53.8595,2000.0
2010-12-16 14:00:00,69.24,69.27,69.23,69.27,14700.0,53.8595,53.8828,53.8517,53.8828,14700.0
2010-12-16 14:05:00,69.27,69.29,69.25,69.27,1600.0,53.8828,53.8983,53.8672,53.8828,1600.0
2010-12-16 14:10:00,69.27,69.27,69.24,69.25,5200.0,53.8828,53.8828,53.8595,53.8672,5200.0
2010-12-16 14:15:00,69.24,69.25,69.22,69.22,1400.0,53.8595,53.8672,53.8439,53.8439,1400.0
2010-12-16 14:20:00,69.22,69.22,69.18,69.2,1200.0,53.8439,53.8439,53.8128,53.8283,1200.0
2010-12-16 14:25:00,69.21,69.22,69.19,69.19,8200.0,53.8361,53.8439,53.8206,53.8206,8200.0
2010-12-16 14:30:00,69.19,69.19,69.14,69.15,6000.0,53.8206,53.8206,53.7817,53.7894,6000.0
2010-12-16 14:35:00,69.15,69.19,69.14,69.18,7300.0,53.7894,53.8206,53.7817,53.8128,7300.0
2010-12-16 14:40:00,69.19,69.2,69.16,69.17,8700.0,53.8206,53.8283,53.7972,53.805,8700.0
2010-12-16 14:45:00,69.19,69.2,69.19,69.19,3400.0,53.8206,53.8283,53.8206,53.8206,3400.0
2010-12-16 14:50:00,69.19,69.19,69.16,69.17,3200.0,53.8206,53.8206,53.7972,53.805,3200.0
2010-12-16 14:55:00,69.16,69.16,69.14,69.14,1300.0,53.7972,53.7972,53.7817,53.7817,1300.0
2010-12-16 15:00:00,69.15,69.22,69.15,69.19,7500.0,53.7894,53.8439,53.7894,53.8206,7500.0
2010-12-16 15:05:00,69.21,69.23,69.2,69.23,1400.0,53.8361,53.8517,53.8283,53.8517,1400.0
2010-12-16 15:10:00,69.24,69.25,69.21,69.21,15000.0,53.8595,53.8672,53.8361,53.8361,15000.0
2010-12-16 15:15:00,69.23,69.24,69.18,69.18,2300.0,53.8517,53.8595,53.8128,53.8128,2300.0
2010-12-16 15:20:00,69.18,69.19,69.14,69.14,5100.0,53.8128,53.8206,53.7817,53.7817,5100.0
2010-12-16 15:25:00,69.13,69.18,69.13,69.18,6900.0,53.7739,53.8128,53.7739,53.8128,6900.0
2010-12-16 15:30:00,69.19,69.23,69.19,69.21,10300.0,53.8206,53.8517,53.8206,53.8361,10300.0
2010-12-16 15:35:00,69.2,69.24,69.2,69.23,4000.0,53.8283,53.8595,53.8283,53.8517,4000.0
2010-12-16 15:40:00,69.23,69.23,69.21,69.21,7500.0,53.8517,53.8517,53.8361,53.8361,7500.0
2010-12-16 15:45:00,69.21,69.21,69.19,69.2,9000.0,53.8361,53.8361,53.8206,53.8283,9000.0
2010-12-16 15:50:00,69.2,69.23,69.2,69.23,43800.0,53.8283,53.8517,53.8283,53.8517,43800.0
2010-12-16 15:55:00,69.24,69.28,69.24,69.27,22600.0,53.8595,53.8906,53.8595,53.8828,22600.0
2010-12-17 09:30:00,69.22,69.27,69.22,69.23,5900.0,53.8439,53.8828,53.8439,53.8517,5900.0
2010-12-17 09:35:00,69.23,69.26,69.19,69.26,4400.0,53.8517,53.875,53.8206,53.875,4400.0
2010-12-17 09:40:00,69.23,69.23,69.18,69.19,2400.0,53.8517,53.8517,53.8128,53.8206,2400.0
2010-12-17 09:45:00,69.21,69.27,69.21,69.26,21600.0,53.8361,53.8828,53.8361,53.875,21600.0
2010-12-17 09:50:00,69.24,69.24,69.19,69.19,4800.0,53.8595,53.8595,53.8206,53.8206,4800.0
2010-12-17 09:55:00,69.19,69.21,69.19,69.21,8000.0,53.8206,53.8361,53.8206,53.8361,8000.0
2010-12-17 10:00:00,69.22,69.22,69.13,69.15,2200.0,53.8439,53.8439,53.7739,53.7894,2200.0
2010-12-17 10:05:00,69.15,69.23,69.15,69.21,3100.0,53.7894,53.8517,53.7894,53.8361,3100.0
2010-12-17 10:10:00,69.21,69.24,69.21,69.24,7300.0,53.8361,53.8595,53.8361,53.8595,7300.0
2010-12-17 10:15:00,69.26,69.26,69.23,69.24,1300.0,53.875,53.875,53.8517,53.8595,1300.0
2010-12-17 10:20:00,69.26,69.27,69.26,69.26,2400.0,53.875,53.8828,53.875,53.875,2400.0
2010-12-17 10:25:00,69.27,69.27,69.25,69.27,3500.0,53.8828,53.8828,53.8672,53.8828,3500.0
2010-12-17 10:30:00,69.26,69.27,69.26,69.27,2300.0,53.875,53.8828,53.875,53.8828,2300.0
2010-12-17 10:35:00,69.27,69.27,69.21,69.22,5800.0,53.8828,53.8828,53.8361,53.8439,5800.0
2010-12-17 10:40:00,69.22,69.23,69.18,69.18,10300.0,53.8439,53.8517,53.8128,53.8128,10300.0
2010-12-17 10:45:00,69.15,69.18,69.13,69.16,4200.0,53.7894,53.8128,53.7739,53.7972,4200.0
2010-12-17 10:50:00,69.17,69.18,69.16,69.16,2400.0,53.805,53.8128,53.7972,53.7972,2400.0
2010-12-17 10:55:00,69.21,69.21,69.19,69.2,400.0,53.8361,53.8361,53.8206,53.8283,400.0
2010-12-17 11:00:00,69.21,69.21,69.19,69.2,3200.0,53.8361,53.8361,53.8206,53.8283,3200.0
2010-12-17 11:05:00,69.21,69.22,69.21,69.22,1300.0,53.8361,53.8439,53.8361,53.8439,1300.0
2010-12-17 11:10:00,69.23,69.24,69.23,69.24,9400.0,53.8517,53.8595,53.8517,53.8595,9400.0
2010-12-17 11:15:00,69.23,69.24,69.22,69.23,1700.0,53.8517,53.8595,53.8439,53.8517,1700.0
2010-12-17 11:20:00,69.24,69.25,69.21,69.23,4700.0,53.8595,53.8672,53.8361,53.8517,4700.0
2010-12-17 11:25:00,69.22,69.24,69.22,69.23,8500.0,53.8439,53.8595,53.8439,53.8517,8500.0
2010-12-17 11:30:00,69.23,69.28,69.23,69.27,7200.0,53.8517,53.8906,53.8517,53.8828,7200.0
2010-12-17 11:35:00,69.25,69.29,69.25,69.29,1000.0,53.8672,53.8983,53.8672,53.8983,1000.0
2010-12-17 11:40:00,69.3,69.3,69.28,69.29,1600.0,53.9061,53.9061,53.8906,53.8983,1600.0
2010-12-17 11:45:00,69.29,69.3,69.27,69.27,3200.0,53.8983,53.9061,53.8828,53.8828,3200.0
2010-12-17 11:50:00,69.28,69.28,69.27,69.27,800.0,53.8906,53.8906,53.8828,53.8828,800.0
2010-12-17 11:55:00,69.27,69.27,69.24,69.24,1100.0,53.8828,53.8828,53.8595,53.8595,1100.0
2010-12-17 12:00:00,69.26,69.28,69.26,69.28,2700.0,53.875,53.8906,53.875,53.8906,2700.0
2010-12-17 12:05:00,69.28,69.28,69.26,69.26,4300.0,53.8906,53.8906,53.875,53.875,4300.0
2010-12-17 12:10:00,69.26,69.27,69.25,69.26,11600.0,53.875,53.8828,53.8672,53.875,11600.0
2010-12-17 12:15:00,69.27,69.29,69.27,69.28,4100.0,53.8828,53.8983,53.8828,53.8906,4100.0
2010-12-17 12:20:00,69.28,69.28,69.26,69.27,1700.0,53.8906,53.8906,53.875,53.8828,1700.0
2010-12-17 12:25:00,69.28,69.28,69.26,69.27,20600.0,53.8906,53.8906,53.875,53.8828,20600.0
2010-12-17 12:30:00,69.28,69.29,69.28,69.29,1500.0,53.8906,53.8983,53.8906,53.8983,1500.0
2010-12-17 12:35:00,69.29,69.3,69.29,69.29,2000.0,53.8983,53.9061,53.8983,53.8983,2000.0
2010-12-17 12:40:00,69.3,69.3,69.28,69.28,11000.0,53.9061,53.9061,53.8906,53.8906,11000.0
2010-12-17 12:45:00,69.28,69.28,69.28,69.28,10600.0,53.8906,53.8906,53.8906,53.8906,10600.0
2010-12-17 12:50:00,69.28,69.29,69.28,69.28,5000.0,53.8906,53.8983,53.8906,53.8906,5000.0
2010-12-17 12:55:00,69.28,69.31,69.28,69.3,13700.0,53.8906,53.9139,53.8906,53.9061,13700.0
2010-12-17 13:00:00,69.31,69.34,69.31,69.33,12200.0,53.9139,53.9372,53.9139,53.9295,12200.0
2010-12-17 13:05:00,69.34,69.37,69.34,69.36,8500.0,53.9372,53.9606,53.9372,53.9528,8500.0
2010-12-17 13:10:00,69.37,69.4,69.36,69.37,21200.0,53.9606,53.9839,53.9528,53.9606,21200.0
2010-12-17 13:15:00,69.39,69.4,69.38,69.4,3000.0,53.9761,53.9839,53.9684,53.9839,3000.0
2010-12-17 13:20:00,69.4,69.41,69.39,69.41,6400.0,53.9839,53.9917,53.9761,53.9917,6400.0
2010-12-17 13:25:00,69.41,69.41,69.38,69.39,4000.0,53.9917,53.9917,53.9684,53.9761,4000.0
2010-12-17 13:30:00,69.39,69.41,69.38,69.4,1500.0,53.9761,53.9917,53.9684,53.9839,1500.0
2010-12-17 13:35:00,69.41,69.42,69.41,69.41,1200.0,53.9917,53.9995,53.9917,53.9917,1200.0
2010-12-17 13:40:00,69.41,69.42,69.41,69.42,1000.0,53.9917,53.9995,53.9917,53.9995,1000.0
2010-12-17 13:45:00,69.4,69.47,69.4,69.47,6800.0,53.9839,54.0384,53.9839,54.0384,6800.0
2010-12-17 13:50:00,69.46,69.47,69.45,69.45,3100.0,54.0306,54.0384,54.0228,54.0228,3100.0
2010-12-17 13:55:00,69.43,69.45,69.43,69.45,600.0,54.0072,54.0228,54.0072,54.0228,600.0
2010-12-17 14:00:00,69.44,69.45,69.44,69.45,1300.0,54.015,54.0228,54.015,54.0228,1300.0
2010-12-17 14:05:00,69.44,69.45,69.42,69.42,3900.0,54.015,54.0228,53.9995,53.9995,3900.0
2010-12-17 14:10:00,69.42,69.43,69.42,69.43,900.0,53.9995,54.0072,53.9995,54.0072,900.0
2010-12-17 14:15:00,69.42,69.45,69.42,69.45,1600.0,53.9995,54.0228,53.9995,54.0228,1600.0
2010-12-17 14:20:00,69.46,69.46,69.45,69.46,1500.0,54.0306,54.0306,54.0228,54.0306,1500.0
2010-12-17 14:25:00,69.46,69.47,69.45,69.46,4400.0,54.0306,54.0384,54.0228,54.0306,4400.0
2010-12-17 14:30:00,69.46,69.46,69.43,69.43,1500.0,54.0306,54.0306,54.0072,54.0072,1500.0
2010-12-17 14:35:00,69.43,69.44,69.43,69.43,1100.0,54.0072,54.015,54.0072,54.0072,1100.0
2010-12-17 14:40:00,69.43,69.46,69.43,69.46,1300.0,54.0072,54.0306,54.0072,54.0306,1300.0
2010-12-17 14:45:00,69.44,69.45,69.43,69.44,1200.0,54.015,54.0228,54.0072,54.015,1200.0
2010-12-17 14:50:00,69.44,69.45,69.44,69.44,3900.0,54.015,54.0228,54.015,54.015,3900.0
2010-12-17 14:55:00,69.45,69.45,69.45,69.45,1700.0,54.0228,54.0228,54.0228,54.0228,1700.0
2010-12-17 15:00:00,69.46,69.46,69.43,69.43,3000.0,54.0306,54.0306,54.0072,54.0072,3000.0
2010-12-17 15:05:00,69.42,69.42,69.39,69.4,2600.0,53.9995,53.9995,53.9761,53.9839,2600.0
2010-12-17 15:10:00,69.41,69.41,69.37,69.4,1400.0,53.9917,53.9917,53.9606,53.9839,1400.0
2010-12-17 15:15:00,69.4,69.4,69.38,69.38,2500.0,53.9839,53.9839,53.9684,53.9684,2500.0
2010-12-17 15:20:00,69.39,69.41,69.39,69.41,2400.0,53.9761,53.9917,53.9761,53.9917,2400.0
2010-12-17 15:25:00,69.39,69.41,69.37,69.37,2300.0,53.9761,53.9917,53.9606,53.9606,2300.0
2010-12-17 15:30:00,69.38,69.39,69.36,69.36,2900.0,53.9684,53.9761,53.9528,53.9528,2900.0
2010-12-17 15:35:00,69.35,69.35,69.29,69.31,4100.0,53.945,53.945,53.8983,53.9139,4100.0
2010-12-17 15:40:00,69.32,69.34,69.28,69.34,3300.0,53.9217,53.9372,53.8906,53.9372,3300.0
2010-12-17 15:45:00,69.33,69.36,69.33,69.34,4400.0,53.9295,53.9528,53.9295,53.9372,4400.0
2010-12-17 15:50:00,69.34,69.34,69.3,69.34,5900.0,53.9372,53.9372,53.9061,53.9372,5900.0
2010-12-17 15:55:00,69.33,69.4,69.33,69.37,26200.0,53.9295,53.9839,53.9295,53.9606,26200.0
2010-12-20 09:30:00,69.54,69.6,69.53,69.53,28100.0,54.0928,54.1395,54.085,54.085,28100.0
2010-12-20 09:35:00,69.56,69.59,69.55,69.56,1500.0,54.1084,54.1317,54.1006,54.1084,1500.0
2010-12-20 09:40:00,69.55,69.56,69.51,69.56,19600.0,54.1006,54.1084,54.0695,54.1084,19600.0
2010-12-20 09:45:00,69.52,69.52,69.52,69.52,300.0,54.0773,54.0773,54.0773,54.0773,300.0
2010-12-20 09:50:00,69.54,69.54,69.52,69.52,1800.0,54.0928,54.0928,54.0773,54.0773,1800.0
2010-12-20 09:55:00,69.52,69.52,69.46,69.48,2700.0,54.0773,54.0773,54.0306,54.0461,2700.0
2010-12-20 10:00:00,69.48,69.48,69.45,69.45,3100.0,54.0461,54.0461,54.0228,54.0228,3100.0
2010-12-20 10:05:00,69.48,69.49,69.42,69.42,2000.0,54.0461,54.0539,53.9995,53.9995,2000.0
2010-12-20 10:10:00,69.43,69.43,69.3,69.33,3700.0,54.0072,54.0072,53.9061,53.9295,3700.0
2010-12-20 10:15:00,69.32,69.32,69.28,69.3,5700.0,53.9217,53.9217,53.8906,53.9061,5700.0
2010-12-20 10:20:00,69.31,69.33,69.27,69.31,1600.0,53.9139,53.9295,53.8828,53.9139,1600.0
2010-12-20 10:25:00,69.32,69.32,69.29,69.32,2800.0,53.9217,53.9217,53.8983,53.9217,2800.0
2010-12-20 10:30:00,69.34,69.36,69.34,69.36,500.0,53.9372,53.9528,53.9372,53.9528,500.0
2010-12-20 10:35:00,69.36,69.36,69.32,69.34,1000.0,53.9528,53.9528,53.9217,53.9372,1000.0
2010-12-20 10:40:00,69.33,69.33,69.3,69.31,1000.0,53.9295,53.9295,53.9061,53.9139,1000.0
2010-12-20 10:45:00,69.33,69.33,69.29,69.31,800.0,53.9295,53.9295,53.8983,53.9139,800.0
2010-12-20 10:50:00,69.32,69.32,69.29,69.3,1600.0,53.9217,53.9217,53.8983,53.9061,1600.0
2010-12-20 10:55:00,69.31,69.31,69.27,69.27,2700.0,53.9139,53.9139,53.8828,53.8828,2700.0
2010-12-20 11:00:00,69.25,69.3,69.24,69.27,2300.0,53.8672,53.9061,53.8595,53.8828,2300.0
2010-12-20 11:05:00,69.27,69.27,69.23,69.24,3500.0,53.8828,53.8828,53.8517,53.8595,3500.0
2010-12-20 11:10:00,69.2,69.28,69.2,69.27,6600.0,53.8283,53.8906,53.8283,53.8828,6600.0
2010-12-20 11:15:00,69.3,69.31,69.29,69.29,3500.0,53.9061,53.9139,53.8983,53.8983,3500.0
2010-12-20 11:20:00,69.3,69.3,69.29,69.3,1100.0,53.9061,53.9061,53.8983,53.9061,1100.0
2010-12-20 11:25:00,69.31,69.33,69.29,69.33,8900.0,53.9139,53.9295,53.8983,53.9295,8900.0
2010-12-20 11:30:00,69.32,69.36,69.32,69.35,2300.0,53.9217,53.9528,53.9217,53.945,2300.0
2010-12-20 11:35:00,69.36,69.37,69.36,69.36,600.0,53.9528,53.9606,53.9528,53.9528,600.0
2010-12-20 11:40:00,69.36,69.37,69.36,69.37,1000.0,53.9528,53.9606,53.9528,53.9606,1000.0
2010-12-20 11:45:00,69.38,69.4,69.37,69.4,1100.0,53.9684,53.9839,53.9606,53.9839,1100.0
2010-12-20 11:50:00,69.4,69.42,69.4,69.41,3900.0,53.9839,53.9995,53.9839,53.9917,3900.0
2010-12-20 11:55:00,69.41,69.42,69.39,69.39,1500.0,53.9917,53.9995,53.9761,53.9761,1500.0
2010-12-20 12:00:00,69.39,69.39,69.38,69.39,1500.0,53.9761,53.9761,53.9684,53.9761,1500.0
2010-12-20 12:05:00,69.37,69.39,69.36,69.37,10900.0,53.9606,53.9761,53.9528,53.9606,10900.0
2010-12-20 12:10:00,69.37,69.41,69.37,69.41,13400.0,53.9606,53.9917,53.9606,53.9917,13400.0
2010-12-20 12:15:00,69.4,69.44,69.4,69.44,1800.0,53.9839,54.015,53.9839,54.015,1800.0
2010-12-20 12:20:00,69.43,69.43,69.41,69.42,1800.0,54.0072,54.0072,53.9917,53.9995,1800.0
2010-12-20 12:25:00,69.42,69.44,69.42,69.43,2400.0,53.9995,54.015,53.9995,54.0072,2400.0
2010-12-20 12:30:00,69.44,69.44,69.4,69.4,1000.0,54.015,54.015,53.9839,53.9839,1000.0
2010-12-20 12:35:00,69.4,69.42,69.4,69.42,400.0,53.9839,53.9995,53.9839,53.9995,400.0
2010-12-20 12:40:00,69.44,69.48,69.42,69.48,2500.0,54.015,54.0461,53.9995,54.0461,2500.0
2010-12-20 12:45:00,69.5,69.5,69.47,69.47,3000.0,54.0617,54.0617,54.0384,54.0384,3000.0
2010-12-20 12:50:00,69.49,69.49,69.49,69.49,600.0,54.0539,54.0539,54.0539,54.0539,600.0
2010-12-20 12:55:00,69.49,69.53,69.49,69.53,800.0,54.0539,54.085,54.0539,54.085,800.0
2010-12-20 13:00:00,69.54,69.54,69.54,69.54,1600.0,54.0928,54.0928,54.0928,54.0928,1600.0
2010-12-20 13:05:00,69.53,69.54,69.53,69.53,2900.0,54.085,54.0928,54.085,54.085,2900.0
2010-12-20 13:10:00,69.53,69.54,69.52,69.53,1600.0,54.085,54.0928,54.0773,54.085,1600.0
2010-12-20 13:15:00,69.53,69.55,69.53,69.55,5100.0,54.085,54.1006,54.085,54.1006,5100.0
2010-12-20 13:20:00,69.54,69.55,69.54,69.55,1700.0,54.0928,54.1006,54.0928,54.1006,1700.0
2010-12-20 13:25:00,69.56,69.56,69.54,69.54,2700.0,54.1084,54.1084,54.0928,54.0928,2700.0
2010-12-20 13:30:00,69.53,69.54,69.52,69.54,3400.0,54.085,54.0928,54.0773,54.0928,3400.0
2010-12-20 13:35:00,69.53,69.54,69.53,69.54,900.0,54.085,54.0928,54.085,54.0928,900.0
2010-12-20 13:40:00,69.55,69.55,69.54,69.55,1000.0,54.1006,54.1006,54.0928,54.1006,1000.0
2010-12-20 13:45:00,69.54,69.56,69.54,69.54,1900.0,54.0928,54.1084,54.0928,54.0928,1900.0
2010-12-20 13:50:00,69.54,69.55,69.53,69.53,3000.0,54.0928,54.1006,54.085,54.085,3000.0
2010-12-20 13:55:00,69.54,69.54,69.52,69.53,7300.0,54.0928,54.0928,54.0773,54.085,7300.0
2010-12-20 14:00:00,69.54,69.62,69.54,69.62,3700.0,54.0928,54.155,54.0928,54.155,3700.0
2010-12-20 14:05:00,69.61,69.66,69.58,69.66,19200.0,54.1473,54.1862,54.1239,54.1862,19200.0
2010-12-20 14:10:00,69.65,69.7,69.65,69.68,4000.0,54.1784,54.2173,54.1784,54.2017,4000.0
2010-12-20 14:15:00,69.67,69.69,69.67,69.69,2100.0,54.1939,54.2095,54.1939,54.2095,2100.0
2010-12-20 14:20:00,69.69,69.7,69.69,69.7,1900.0,54.2095,54.2173,54.2095,54.2173,1900.0
2010-12-20 14:25:00,69.68,69.68,69.64,69.64,200.0,54.2017,54.2017,54.1706,54.1706,200.0
2010-12-20 14:30:00,69.66,69.66,69.63,69.63,2800.0,54.1862,54.1862,54.1628,54.1628,2800.0
2010-12-20 14:35:00,69.63,69.64,69.63,69.63,1800.0,54.1628,54.1706,54.1628,54.1628,1800.0
2010-12-20 14:40:00,69.62,69.64,69.62,69.64,900.0,54.155,54.1706,54.155,54.1706,900.0
2010-12-20 14:45:00,69.65,69.65,69.63,69.63,2100.0,54.1784,54.1784,54.1628,54.1628,2100.0
2010-12-20 14:50:00,69.62,69.64,69.62,69.63,7300.0,54.155,54.1706,54.155,54.1628,7300.0
2010-12-20 14:55:00,69.64,69.64,69.6,69.63,5500.0,54.1706,54.1706,54.1395,54.1628,5500.0
2010-12-20 15:00:00,69.62,69.62,69.62,69.62,400.0,54.155,54.155,54.155,54.155,400.0
2010-12-20 15:05:00,69.59,69.59,69.53,69.57,3500.0,54.1317,54.1317,54.085,54.1161,3500.0
2010-12-20 15:10:00,69.56,69.56,69.56,69.56,1100.0,54.1084,54.1084,54.1084,54.1084,1100.0
2010-12-20 15:15:00,69.59,69.59,69.56,69.56,1200.0,54.1317,54.1317,54.1084,54.1084,1200.0
2010-12-20 15:20:00,69.58,69.59,69.54,69.55,2300.0,54.1239,54.1317,54.0928,54.1006,2300.0
2010-12-20 15:25:00,69.55,69.55,69.53,69.53,4600.0,54.1006,54.1006,54.085,54.085,4600.0
2010-12-20 15:30:00,69.55,69.59,69.53,69.58,15600.0,54.1006,54.1317,54.085,54.1239,15600.0
2010-12-20 15:35:00,69.58,69.63,69.58,69.6,11300.0,54.1239,54.1628,54.1239,54.1395,11300.0
2010-12-20 15:40:00,69.59,69.61,69.58,69.58,6600.0,54.1317,54.1473,54.1239,54.1239,6600.0
2010-12-20 15:45:00,69.57,69.57,69.54,69.54,3700.0,54.1161,54.1161,54.0928,54.0928,3700.0
2010-12-20 15:50:00,69.54,69.57,69.53,69.56,4400.0,54.0928,54.1161,54.085,54.1084,4400.0
2010-12-20 15:55:00,69.55,69.55,69.51,69.52,9900.0,54.1006,54.1006,54.0695,54.0773,9900.0
2010-12-21 09:30:00,69.75,69.8,69.72,69.72,44400.0,54.2562,54.2951,54.2328,54.2328,44400.0
2010-12-21 09:35:00,69.75,69.75,69.71,69.73,8800.0,54.2562,54.2562,54.225,54.2406,8800.0
2010-12-21 09:40:00,69.75,69.81,69.74,69.76,6100.0,54.2562,54.3028,54.2484,54.2639,6100.0
2010-12-21 09:45:00,69.76,69.77,69.75,69.77,8400.0,54.2639,54.2717,54.2562,54.2717,8400.0
2010-12-21 09:50:00,69.81,69.82,69.78,69.78,7100.0,54.3028,54.3106,54.2795,54.2795,7100.0
2010-12-21 09:55:00,69.77,69.79,69.76,69.78,13000.0,54.2717,54.2873,54.2639,54.2795,13000.0
2010-12-21 10:00:00,69.79,69.8,69.77,69.77,5200.0,54.2873,54.2951,54.2717,54.2717,5200.0
2010-12-21 10:05:00,69.78,69.8,69.78,69.79,6000.0,54.2795,54.2951,54.2795,54.2873,6000.0
2010-12-21 10:10:00,69.79,69.79,69.76,69.76,5800.0,54.2873,54.2873,54.2639,54.2639,5800.0
2010-12-21 10:15:00,69.76,69.8,69.76,69.78,2500.0,54.2639,54.2951,54.2639,54.2795,2500.0
2010-12-21 10:20:00,69.85,69.87,69.85,69.87,4800.0,54.3339,54.3495,54.3339,54.3495,4800.0
2010-12-21 10:25:00,69.85,69.88,69.85,69.86,11600.0,54.3339,54.3573,54.3339,54.3417,11600.0
2010-12-21 10:30:00,69.85,69.88,69.85,69.87,3300.0,54.3339,54.3573,54.3339,54.3495,3300.0
2010-12-21 10:35:00,69.85,69.85,69.83,69.85,12000.0,54.3339,54.3339,54.3184,54.3339,12000.0
2010-12-21 10:40:00,69.83,69.85,69.83,69.85,1400.0,54.3184,54.3339,54.3184,54.3339,1400.0
2010-12-21 10:45:00,69.83,69.85,69.83,69.85,7300.0,54.3184,54.3339,54.3184,54.3339,7300.0
2010-12-21 10:50:00,69.85,69.87,69.85,69.87,3000.0,54.3339,54.3495,54.3339,54.3495,3000.0
2010-12-21 10:55:00,69.87,69.87,69.85,69.86,7300.0,54.3495,54.3495,54.3339,54.3417,7300.0
2010-12-21 11:00:00,69.85,69.86,69.82,69.83,4400.0,54.3339,54.3417,54.3106,54.3184,4400.0
2010-12-21 11:05:00,69.83,69.85,69.83,69.84,12800.0,54.3184,54.3339,54.3184,54.3262,12800.0
2010-12-21 11:10:00,69.84,69.84,69.82,69.82,8600.0,54.3262,54.3262,54.3106,54.3106,8600.0
2010-12-21 11:15:00,69.83,69.84,69.81,69.81,3200.0,54.3184,54.3262,54.3028,54.3028,3200.0
2010-12-21 11:20:00,69.83,69.83,69.83,69.83,400.0,54.3184,54.3184,54.3184,54.3184,400.0
2010-12-21 11:25:00,69.84,69.88,69.84,69.88,14500.0,54.3262,54.3573,54.3262,54.3573,14500.0
2010-12-21 11:30:00,69.86,69.88,69.86,69.88,4300.0,54.3417,54.3573,54.3417,54.3573,4300.0
2010-12-21 11:35:00,69.89,69.89,69.87,69.88,1700.0,54.3651,54.3651,54.3495,54.3573,1700.0
2010-12-21 11:40:00,69.91,69.91,69.87,69.87,700.0,54.3806,54.3806,54.3495,54.3495,700.0
2010-12-21 11:45:00,69.88,69.88,69.86,69.88,1600.0,54.3573,54.3573,54.3417,54.3573,1600.0
2010-12-21 11:50:00,69.87,69.89,69.87,69.89,600.0,54.3495,54.3651,54.3495,54.3651,600.0
2010-12-21 11:55:00,69.87,69.87,69.87,69.87,400.0,54.3495,54.3495,54.3495,54.3495,400.0
2010-12-21 12:00:00,69.87,69.87,69.87,69.87,0.0,54.3495,54.3495,54.3495,54.3495,0.0
2010-12-21 12:05:00,69.89,69.89,69.88,69.88,1300.0,54.3651,54.3651,54.3573,54.3573,1300.0
2010-12-21 12:10:00,69.88,69.89,69.87,69.87,1300.0,54.3573,54.3651,54.3495,54.3495,1300.0
2010-12-21 12:15:00,69.88,69.89,69.88,69.89,2000.0,54.3573,54.3651,54.3573,54.3651,2000.0
2010-12-21 12:20:00,69.89,69.92,69.89,69.89,12500.0,54.3651,54.3884,54.3651,54.3651,12500.0
2010-12-21 12:25:00,69.89,69.91,69.88,69.91,20900.0,54.3651,54.3806,54.3573,54.3806,20900.0
2010-12-21 12:30:00,69.91,69.91,69.9,69.91,5600.0,54.3806,54.3806,54.3728,54.3806,5600.0
2010-12-21 12:35:00,69.9,69.92,69.9,69.9,26600.0,54.3728,54.3884,54.3728,54.3728,26600.0
2010-12-21 12:40:00,69.9,69.92,69.9,69.91,15100.0,54.3728,54.3884,54.3728,54.3806,15100.0
2010-12-21 12:45:00,69.92,69.95,69.91,69.91,26600.0,54.3884,54.4117,54.3806,54.3806,26600.0
2010-12-21 12:50:00,69.92,69.93,69.91,69.93,25300.0,54.3884,54.3962,54.3806,54.3962,25300.0
2010-12-21 12:55:00,69.93,69.96,69.93,69.95,12500.0,54.3962,54.4195,54.3962,54.4117,12500.0
2010-12-21 13:00:00,69.95,69.95,69.94,69.95,800.0,54.4117,54.4117,54.404,54.4117,800.0
2010-12-21 13:05:00,69.94,69.96,69.94,69.95,11000.0,54.404,54.4195,54.404,54.4117,11000.0
2010-12-21 13:10:00,69.95,69.95,69.93,69.94,4400.0,54.4117,54.4117,54.3962,54.404,4400.0
2010-12-21 13:15:00,69.95,69.95,69.93,69.94,2900.0,54.4117,54.4117,54.3962,54.404,2900.0
2010-12-21 13:20:00,69.94,69.94,69.92,69.92,16300.0,54.404,54.404,54.3884,54.3884,16300.0
2010-12-21 13:25:00,69.93,69.93,69.91,69.93,4100.0,54.3962,54.3962,54.3806,54.3962,4100.0
2010-12-21 13:30:00,69.92,69.93,69.91,69.93,9800.0,54.3884,54.3962,54.3806,54.3962,9800.0
2010-12-21 13:35:00,69.92,69.93,69.92,69.93,3600.0,54.3884,54.3962,54.3884,54.3962,3600.0
2010-12-21 13:40:00,69.93,69.94,69.92,69.94,4800.0,54.3962,54.404,54.3884,54.404,4800.0
2010-12-21 13:45:00,69.94,69.94,69.92,69.92,4600.0,54.404,54.404,54.3884,54.3884,4600.0
2010-12-21 13:50:00,69.93,69.95,69.92,69.95,14600.0,54.3962,54.4117,54.3884,54.4117,14600.0
2010-12-21 13:55:00,69.94,69.95,69.93,69.95,2700.0,54.404,54.4117,54.3962,54.4117,2700.0
2010-12-21 14:00:00,69.94,69.96,69.93,69.94,5500.0,54.404,54.4195,54.3962,54.404,5500.0
2010-12-21 14:05:00,69.94,69.95,69.93,69.95,11800.0,54.404,54.4117,54.3962,54.4117,11800.0
2010-12-21 14:10:00,69.94,69.95,69.93,69.94,10400.0,54.404,54.4117,54.3962,54.404,10400.0
2010-12-21 14:15:00,69.94,69.94,69.93,69.94,1300.0,54.404,54.404,54.3962,54.404,1300.0
2010-12-21 14:20:00,69.93,69.94,69.92,69.92,1800.0,54.3962,54.404,54.3884,54.3884,1800.0
2010-12-21 14:25:00,69.93,69.94,69.93,69.93,8200.0,54.3962,54.404,54.3962,54.3962,8200.0
2010-12-21 14:30:00,69.94,69.95,69.93,69.95,1300.0,54.404,54.4117,54.3962,54.4117,1300.0
2010-12-21 14:35:00,69.93,69.95,69.92,69.95,24900.0,54.3962,54.4117,54.3884,54.4117,24900.0
2010-12-21 14:40:00,69.94,69.95,69.92,69.93,9700.0,54.404,54.4117,54.3884,54.3962,9700.0
2010-12-21 14:45:00,69.93,69.94,69.91,69.92,30400.0,54.3962,54.404,54.3806,54.3884,30400.0
2010-12-21 14:50:00,69.93,69.93,69.92,69.93,3000.0,54.3962,54.3962,54.3884,54.3962,3000.0
2010-12-21 14:55:00,69.93,69.95,69.92,69.94,5400.0,54.3962,54.4117,54.3884,54.404,5400.0
2010-12-21 15:00:00,69.94,69.94,69.92,69.94,24700.0,54.404,54.404,54.3884,54.404,24700.0
2010-12-21 15:05:00,69.93,69.94,69.92,69.92,1500.0,54.3962,54.404,54.3884,54.3884,1500.0
2010-12-21 15:10:00,69.92,69.93,69.92,69.92,4300.0,54.3884,54.3962,54.3884,54.3884,4300.0
2010-12-21 15:15:00,69.93,69.95,69.92,69.94,5600.0,54.3962,54.4117,54.3884,54.404,5600.0
2010-12-21 15:20:00,69.95,69.96,69.94,69.96,7100.0,54.4117,54.4195,54.404,54.4195,7100.0
2010-12-21 15:25:00,69.96,69.97,69.95,69.97,1800.0,54.4195,54.4273,54.4117,54.4273,1800.0
2010-12-21 15:30:00,69.96,70.0,69.95,70.0,12600.0,54.4195,54.4506,54.4117,54.4506,12600.0
2010-12-21 15:35:00,69.99,70.03,69.98,70.02,22500.0,54.4429,54.474,54.4351,54.4662,22500.0
2010-12-21 15:40:00,70.02,70.04,70.01,70.03,9700.0,54.4662,54.4817,54.4584,54.474,9700.0
2010-12-21 15:45:00,70.03,70.03,69.99,69.99,11900.0,54.474,54.474,54.4429,54.4429,11900.0
2010-12-21 15:50:00,69.99,70.01,69.98,69.99,6300.0,54.4429,54.4584,54.4351,54.4429,6300.0
2010-12-21 15:55:00,69.99,69.99,69.95,69.98,17600.0,54.4429,54.4429,54.4117,54.4351,17600.0
2010-12-22 09:30:00,69.73,69.75,69.69,69.69,24000.0,54.5031,54.5188,54.4719,54.4719,24000.0
2010-12-22 09:35:00,69.69,69.73,69.67,69.73,102300.0,54.4719,54.5031,54.4562,54.5031,102300.0
2010-12-22 09:40:00,69.75,69.75,69.72,69.72,400.0,54.5188,54.5188,54.4953,54.4953,400.0
2010-12-22 09:45:00,69.7,69.71,69.69,69.69,1000.0,54.4797,54.4875,54.4719,54.4719,1000.0
2010-12-22 09:50:00,69.69,69.69,69.69,69.69,100.0,54.4719,54.4719,54.4719,54.4719,100.0
2010-12-22 09:55:00,69.73,69.73,69.72,69.73,900.0,54.5031,54.5031,54.4953,54.5031,900.0
2010-12-22 10:00:00,69.72,69.76,69.71,69.74,4500.0,54.4953,54.5266,54.4875,54.511,4500.0
2010-12-22 10:05:00,69.75,69.76,69.74,69.75,2800.0,54.5188,54.5266,54.511,54.5188,2800.0
2010-12-22 10:10:00,69.78,69.78,69.74,69.74,4300.0,54.5422,54.5422,54.511,54.511,4300.0
2010-12-22 10:15:00,69.73,69.74,69.73,69.73,5900.0,54.5031,54.511,54.5031,54.5031,5900.0
2010-12-22 10:20:00,69.73,69.76,69.71,69.76,41400.0,54.5031,54.5266,54.4875,54.5266,41400.0
2010-12-22 10:25:00,69.77,69.78,69.74,69.75,5200.0,54.5344,54.5422,54.511,54.5188,5200.0
2010-12-22 10:30:00,69.75,69.76,69.75,69.75,2000.0,54.5188,54.5266,54.5188,54.5188,2000.0
2010-12-22 10:35:00,69.75,69.77,69.74,69.74,3600.0,54.5188,54.5344,54.511,54.511,3600.0
2010-12-22 10:40:00,69.75,69.76,69.74,69.74,900.0,54.5188,54.5266,54.511,54.511,900.0
2010-12-22 10:45:00,69.74,69.75,69.73,69.74,700.0,54.511,54.5188,54.5031,54.511,700.0
2010-12-22 10:50:00,69.74,69.77,69.74,69.77,2500.0,54.511,54.5344,54.511,54.5344,2500.0
2010-12-22 10:55:00,69.77,69.77,69.76,69.77,700.0,54.5344,54.5344,54.5266,54.5344,700.0
2010-12-22 11:00:00,69.79,69.8,69.79,69.8,1600.0,54.55,54.5579,54.55,54.5579,1600.0
2010-12-22 11:05:00,69.79,69.8,69.79,69.79,700.0,54.55,54.5579,54.55,54.55,700.0
2010-12-22 11:10:00,69.79,69.79,69.77,69.78,2500.0,54.55,54.55,54.5344,54.5422,2500.0
2010-12-22 11:15:00,69.78,69.78,69.78,69.78,500.0,54.5422,54.5422,54.5422,54.5422,500.0
2010-12-22 11:20:00,69.78,69.79,69.77,69.78,5500.0,54.5422,54.55,54.5344,54.5422,5500.0
2010-12-22 11:25:00,69.78,69.79,69.78,69.79,3400.0,54.5422,54.55,54.5422,54.55,3400.0
2010-12-22 11:30:00,69.79,69.81,69.79,69.81,5700.0,54.55,54.5657,54.55,54.5657,5700.0
2010-12-22 11:35:00,69.8,69.83,69.8,69.83,5600.0,54.5579,54.5813,54.5579,54.5813,5600.0
2010-12-22 11:40:00,69.83,69.84,69.83,69.84,1500.0,54.5813,54.5891,54.5813,54.5891,1500.0
2010-12-22 11:45:00,69.84,69.85,69.83,69.84,19300.0,54.5891,54.5969,54.5813,54.5891,19300.0
2010-12-22 11:50:00,69.84,69.84,69.83,69.84,400.0,54.5891,54.5891,54.5813,54.5891,400.0
2010-12-22 11:55:00,69.82,69.83,69.82,69.83,200.0,54.5735,54.5813,54.5735,54.5813,200.0
2010-12-22 12:00:00,69.83,69.84,69.83,69.84,2900.0,54.5813,54.5891,54.5813,54.5891,2900.0
2010-12-22 12:05:00,69.84,69.84,69.83,69.84,4600.0,54.5891,54.5891,54.5813,54.5891,4600.0
2010-12-22 12:10:00,69.84,69.85,69.83,69.85,7300.0,54.5891,54.5969,54.5813,54.5969,7300.0
2010-12-22 12:15:00,69.84,69.86,69.83,69.86,1800.0,54.5891,54.6048,54.5813,54.6048,1800.0
2010-12-22 12:20:00,69.86,69.89,69.86,69.89,4000.0,54.6048,54.6282,54.6048,54.6282,4000.0
2010-12-22 12:25:00,69.89,69.9,69.88,69.9,1100.0,54.6282,54.636,54.6204,54.636,1100.0
2010-12-22 12:30:00,69.9,69.92,69.9,69.91,1400.0,54.636,54.6516,54.636,54.6438,1400.0
2010-12-22 12:35:00,69.91,69.91,69.87,69.88,8000.0,54.6438,54.6438,54.6126,54.6204,8000.0
2010-12-22 12:40:00,69.87,69.88,69.85,69.85,4600.0,54.6126,54.6204,54.5969,54.5969,4600.0
2010-12-22 12:45:00,69.86,69.87,69.86,69.87,3100.0,54.6048,54.6126,54.6048,54.6126,3100.0
2010-12-22 12:50:00,69.86,69.88,69.85,69.87,5700.0,54.6048,54.6204,54.5969,54.6126,5700.0
2010-12-22 12:55:00,69.88,69.89,69.86,69.88,4100.0,54.6204,54.6282,54.6048,54.6204,4100.0
2010-12-22 13:00:00,69.86,69.87,69.86,69.86,1000.0,54.6048,54.6126,54.6048,54.6048,1000.0
2010-12-22 13:05:00,69.86,69.87,69.86,69.87,600.0,54.6048,54.6126,54.6048,54.6126,600.0
2010-12-22 13:10:00,69.86,69.86,69.85,69.86,2300.0,54.6048,54.6048,54.5969,54.6048,2300.0
2010-12-22 13:15:00,69.85,69.85,69.85,69.85,500.0,54.5969,54.5969,54.5969,54.5969,500.0
2010-12-22 13:20:00,69.85,69.85,69.83,69.84,500.0,54.5969,54.5969,54.5813,54.5891,500.0
2010-12-22 13:25:00,69.84,69.86,69.84,69.86,2400.0,54.5891,54.6048,54.5891,54.6048,2400.0
2010-12-22 13:30:00,69.84,69.85,69.84,69.84,700.0,54.5891,54.5969,54.5891,54.5891,700.0
2010-12-22 13:35:00,69.82,69.83,69.82,69.82,700.0,54.5735,54.5813,54.5735,54.5735,700.0
2010-12-22 13:40:00,69.81,69.81,69.79,69.8,3100.0,54.5657,54.5657,54.55,54.5579,3100.0
2010-12-22 13:45:00,69.78,69.78,69.75,69.75,2600.0,54.5422,54.5422,54.5188,54.5188,2600.0
2010-12-22 13:50:00,69.75,69.75,69.75,69.75,900.0,54.5188,54.5188,54.5188,54.5188,900.0
2010-12-22 13:55:00,69.74,69.78,69.74,69.78,2400.0,54.511,54.5422,54.511,54.5422,2400.0
2010-12-22 14:00:00,69.78,69.79,69.77,69.79,6500.0,54.5422,54.55,54.5344,54.55,6500.0
2010-12-22 14:05:00,69.79,69.79,69.78,69.78,2000.0,54.55,54.55,54.5422,54.5422,2000.0
2010-12-22 14:10:00,69.8,69.8,69.78,69.78,600.0,54.5579,54.5579,54.5422,54.5422,600.0
2010-12-22 14:15:00,69.78,69.79,69.78,69.79,200.0,54.5422,54.55,54.5422,54.55,200.0
2010-12-22 14:20:00,69.77,69.79,69.77,69.79,800.0,54.5344,54.55,54.5344,54.55,800.0
2010-12-22 14:25:00,69.8,69.8,69.79,69.79,3300.0,54.5579,54.5579,54.55,54.55,3300.0
2010-12-22 14:30:00,69.79,69.8,69.79,69.8,2000.0,54.55,54.5579,54.55,54.5579,2000.0
2010-12-22 14:35:00,69.8,69.8,69.8,69.8,700.0,54.5579,54.5579,54.5579,54.5579,700.0
2010-12-22 14:40:00,69.81,69.81,69.78,69.78,4400.0,54.5657,54.5657,54.5422,54.5422,4400.0
2010-12-22 14:45:00,69.78,69.81,69.78,69.81,1600.0,54.5422,54.5657,54.5422,54.5657,1600.0
2010-12-22 14:50:00,69.8,69.82,69.8,69.82,1900.0,54.5579,54.5735,54.5579,54.5735,1900.0
2010-12-22 14:55:00,69.83,69.83,69.81,69.82,9100.0,54.5813,54.5813,54.5657,54.5735,9100.0
2010-12-22 15:00:00,69.82,69.83,69.81,69.83,3400.0,54.5735,54.5813,54.5657,54.5813,3400.0
2010-12-22 15:05:00,69.81,69.83,69.81,69.82,1000.0,54.5657,54.5813,54.5657,54.5735,1000.0
2010-12-22 15:10:00,69.81,69.82,69.81,69.82,2000.0,54.5657,54.5735,54.5657,54.5735,2000.0
2010-12-22 15:15:00,69.81,69.83,69.81,69.82,8500.0,54.5657,54.5813,54.5657,54.5735,8500.0
2010-12-22 15:20:00,69.82,69.87,69.82,69.86,4300.0,54.5735,54.6126,54.5735,54.6048,4300.0
2010-12-22 15:25:00,69.86,69.86,69.82,69.82,1400.0,54.6048,54.6048,54.5735,54.5735,1400.0
2010-12-22 15:30:00,69.83,69.83,69.8,69.8,4800.0,54.5813,54.5813,54.5579,54.5579,4800.0
2010-12-22 15:35:00,69.8,69.82,69.8,69.81,2700.0,54.5579,54.5735,54.5579,54.5657,2700.0
2010-12-22 15:40:00,69.82,69.85,69.82,69.85,49900.0,54.5735,54.5969,54.5735,54.5969,49900.0
2010-12-22 15:45:00,69.86,69.87,69.81,69.81,2500.0,54.6048,54.6126,54.5657,54.5657,2500.0
2010-12-22 15:50:00,69.82,69.84,69.82,69.84,12900.0,54.5735,54.5891,54.5735,54.5891,12900.0
2010-12-22 15:55:00,69.83,69.9,69.83,69.88,78300.0,54.5813,54.636,54.5813,54.6204,78300.0
2010-12-23 09:30:00,69.8,69.83,69.78,69.78,36500.0,54.5579,54.5813,54.5422,54.5422,36500.0
2010-12-23 09:35:00,69.78,69.81,69.78,69.81,1700.0,54.5422,54.5657,54.5422,54.5657,1700.0
2010-12-23 09:40:00,69.86,69.89,69.84,69.85,163800.0,54.6048,54.6282,54.5891,54.5969,163800.0
2010-12-23 09:45:00,69.85,69.86,69.82,69.86,172700.0,54.5969,54.6048,54.5735,54.6048,172700.0
2010-12-23 09:50:00,69.84,69.87,69.82,69.83,113900.0,54.5891,54.6126,54.5735,54.5813,113900.0
2010-12-23 09:55:00,69.86,69.86,69.78,69.83,53200.0,54.6048,54.6048,54.5422,54.5813,53200.0
2010-12-23 10:00:00,69.84,69.85,69.82,69.82,16900.0,54.5891,54.5969,54.5735,54.5735,16900.0
2010-12-23 10:05:00,69.84,69.85,69.82,69.85,40500.0,54.5891,54.5969,54.5735,54.5969,40500.0
2010-12-23 10:10:00,69.83,69.83,69.82,69.82,2200.0,54.5813,54.5813,54.5735,54.5735,2200.0
2010-12-23 10:15:00,69.84,69.84,69.74,69.76,59700.0,54.5891,54.5891,54.511,54.5266,59700.0
2010-12-23 10:20:00,69.75,69.76,69.72,69.76,33000.0,54.5188,54.5266,54.4953,54.5266,33000.0
2010-12-23 10:25:00,69.76,69.77,69.74,69.76,38500.0,54.5266,54.5344,54.511,54.5266,38500.0
2010-12-23 10:30:00,69.78,69.78,69.77,69.78,35600.0,54.5422,54.5422,54.5344,54.5422,35600.0
2010-12-23 10:35:00,69.78,69.79,69.78,69.79,1700.0,54.5422,54.55,54.5422,54.55,1700.0
2010-12-23 10:40:00,69.79,69.79,69.75,69.75,50500.0,54.55,54.55,54.5188,54.5188,50500.0
2010-12-23 10:45:00,69.76,69.76,69.73,69.74,20000.0,54.5266,54.5266,54.5031,54.511,20000.0
2010-12-23 10:50:00,69.75,69.76,69.74,69.75,75900.0,54.5188,54.5266,54.511,54.5188,75900.0
2010-12-23 10:55:00,69.76,69.78,69.76,69.77,16400.0,54.5266,54.5422,54.5266,54.5344,16400.0
2010-12-23 11:00:00,69.77,69.78,69.77,69.78,5100.0,54.5344,54.5422,54.5344,54.5422,5100.0
2010-12-23 11:05:00,69.77,69.79,69.77,69.78,2000.0,54.5344,54.55,54.5344,54.5422,2000.0
2010-12-23 11:10:00,69.77,69.78,69.76,69.77,30000.0,54.5344,54.5422,54.5266,54.5344,30000.0
2010-12-23 11:15:00,69.78,69.8,69.78,69.79,12700.0,54.5422,54.5579,54.5422,54.55,12700.0
2010-12-23 11:20:00,69.82,69.83,69.8,69.8,8300.0,54.5735,54.5813,54.5579,54.5579,8300.0
2010-12-23 11:25:00,69.8,69.83,69.8,69.83,3700.0,54.5579,54.5813,54.5579,54.5813,3700.0
2010-12-23 11:30:00,69.83,69.84,69.79,69.8,7000.0,54.5813,54.5891,54.55,54.5579,7000.0
2010-12-23 11:35:00,69.81,69.81,69.78,69.8,29100.0,54.5657,54.5657,54.5422,54.5579,29100.0
2010-12-23 11:40:00,69.79,69.79,69.78,69.79,4200.0,54.55,54.55,54.5422,54.55,4200.0
2010-12-23 11:45:00,69.79,69.8,69.78,69.78,3500.0,54.55,54.5579,54.5422,54.5422,3500.0
2010-12-23 11:50:00,69.78,69.78,69.77,69.77,600.0,54.5422,54.5422,54.5344,54.5344,600.0
2010-12-23 11:55:00,69.77,69.77,69.77,69.77,3000.0,54.5344,54.5344,54.5344,54.5344,3000.0
2010-12-23 12:00:00,69.78,69.78,69.78,69.78,600.0,54.5422,54.5422,54.5422,54.5422,600.0
2010-12-23 12:05:00,69.77,69.77,69.76,69.76,700.0,54.5344,54.5344,54.5266,54.5266,700.0
2010-12-23 12:10:00,69.75,69.75,69.73,69.74,2200.0,54.5188,54.5188,54.5031,54.511,2200.0
2010-12-23 12:15:00,69.73,69.75,69.73,69.75,25400.0,54.5031,54.5188,54.5031,54.5188,25400.0
2010-12-23 12:20:00,69.75,69.77,69.75,69.77,1600.0,54.5188,54.5344,54.5188,54.5344,1600.0
2010-12-23 12:25:00,69.78,69.78,69.77,69.78,700.0,54.5422,54.5422,54.5344,54.5422,700.0
2010-12-23 12:30:00,69.78,69.8,69.76,69.78,2600.0,54.5422,54.5579,54.5266,54.5422,2600.0
2010-12-23 12:35:00,69.79,69.79,69.79,69.79,700.0,54.55,54.55,54.55,54.55,700.0
2010-12-23 12:40:00,69.78,69.78,69.73,69.74,16700.0,54.5422,54.5422,54.5031,54.511,16700.0
2010-12-23 12:45:00,69.73,69.75,69.73,69.74,7800.0,54.5031,54.5188,54.5031,54.511,7800.0
2010-12-23 12:50:00,69.74,69.77,69.73,69.77,22500.0,54.511,54.5344,54.5031,54.5344,22500.0
2010-12-23 12:55:00,69.76,69.76,69.76,69.76,10900.0,54.5266,54.5266,54.5266,54.5266,10900.0
2010-12-23 13:00:00,69.75,69.77,69.74,69.76,16800.0,54.5188,54.5344,54.511,54.5266,16800.0
2010-12-23 13:05:00,69.75,69.77,69.75,69.76,13200.0,54.5188,54.5344,54.5188,54.5266,13200.0
2010-12-23 13:10:00,69.76,69.8,69.76,69.78,13500.0,54.5266,54.5579,54.5266,54.5422,13500.0
2010-12-23 13:15:00,69.79,69.8,69.78,69.8,12700.0,54.55,54.5579,54.5422,54.5579,12700.0
2010-12-23 13:20:00,69.78,69.79,69.77,69.78,32600.0,54.5422,54.55,54.5344,54.5422,32600.0
2010-12-23 13:25:00,69.77,69.78,69.76,69.78,15500.0,54.5344,54.5422,54.5266,54.5422,15500.0
2010-12-23 13:30:00,69.76,69.77,69.75,69.76,11200.0,54.5266,54.5344,54.5188,54.5266,11200.0
2010-12-23 13:35:00,69.76,69.76,69.75,69.76,10500.0,54.5266,54.5266,54.5188,54.5266,10500.0
2010-12-23 13:40:00,69.76,69.78,69.76,69.76,11300.0,54.5266,54.5422,54.5266,54.5266,11300.0
2010-12-23 13:45:00,69.75,69.76,69.74,69.76,11900.0,54.5188,54.5266,54.511,54.5266,11900.0
2010-12-23 13:50:00,69.74,69.75,69.73,69.73,10400.0,54.511,54.5188,54.5031,54.5031,10400.0
2010-12-23 13:55:00,69.73,69.75,69.73,69.73,10600.0,54.5031,54.5188,54.5031,54.5031,10600.0
2010-12-23 14:00:00,69.73,69.76,69.73,69.74,11700.0,54.5031,54.5266,54.5031,54.511,11700.0
2010-12-23 14:05:00,69.74,69.75,69.71,69.71,19300.0,54.511,54.5188,54.4875,54.4875,19300.0
2010-12-23 14:10:00,69.71,69.72,69.71,69.71,12200.0,54.4875,54.4953,54.4875,54.4875,12200.0
2010-12-23 14:15:00,69.71,69.71,69.67,69.67,15400.0,54.4875,54.4875,54.4562,54.4562,15400.0
2010-12-23 14:20:00,69.67,69.68,69.62,69.62,21300.0,54.4562,54.4641,54.4172,54.4172,21300.0
2010-12-23 14:25:00,69.62,69.64,69.6,69.63,31000.0,54.4172,54.4328,54.4015,54.425,31000.0
2010-12-23 14:30:00,69.63,69.65,69.63,69.65,3900.0,54.425,54.4406,54.425,54.4406,3900.0
2010-12-23 14:35:00,69.66,69.67,69.66,69.66,4000.0,54.4484,54.4562,54.4484,54.4484,4000.0
2010-12-23 14:40:00,69.66,69.68,69.66,69.68,400.0,54.4484,54.4641,54.4484,54.4641,400.0
2010-12-23 14:45:00,69.66,69.67,69.66,69.67,8400.0,54.4484,54.4562,54.4484,54.4562,8400.0
2010-12-23 14:50:00,69.66,69.68,69.66,69.68,2200.0,54.4484,54.4641,54.4484,54.4641,2200.0
2010-12-23 14:55:00,69.68,69.7,69.67,69.69,1000.0,54.4641,54.4797,54.4562,54.4719,1000.0
2010-12-23 15:00:00,69.69,69.72,69.67,69.68,27300.0,54.4719,54.4953,54.4562,54.4641,27300.0
2010-12-23 15:05:00,69.7,69.7,69.68,69.68,4600.0,54.4797,54.4797,54.4641,54.4641,4600.0
2010-12-23 15:10:00,69.71,69.72,69.71,69.71,25200.0,54.4875,54.4953,54.4875,54.4875,25200.0
2010-12-23 15:15:00,69.7,69.72,69.7,69.71,700.0,54.4797,54.4953,54.4797,54.4875,700.0
2010-12-23 15:20:00,69.72,69.73,69.7,69.7,11000.0,54.4953,54.5031,54.4797,54.4797,11000.0
2010-12-23 15:25:00,69.7,69.75,69.7,69.75,13100.0,54.4797,54.5188,54.4797,54.5188,13100.0
2010-12-23 15:30:00,69.76,69.76,69.74,69.74,9900.0,54.5266,54.5266,54.511,54.511,9900.0
2010-12-23 15:35:00,69.74,69.74,69.72,69.73,1400.0,54.511,54.511,54.4953,54.5031,1400.0
2010-12-23 15:40:00,69.73,69.75,69.73,69.75,19200.0,54.5031,54.5188,54.5031,54.5188,19200.0
2010-12-23 15:45:00,69.74,69.75,69.69,69.71,17200.0,54.511,54.5188,54.4719,54.4875,17200.0
2010-12-23 15:50:00,69.71,69.71,69.69,69.71,3000.0,54.4875,54.4875,54.4719,54.4875,3000.0
2010-12-23 15:55:00,69.71,69.77,69.7,69.76,13500.0,54.4875,54.5344,54.4797,54.5266,13500.0
2010-12-27 09:30:00,69.53,69.56,69.45,69.48,126900.0,54.3468,54.3703,54.2843,54.3077,126900.0
2010-12-27 09:35:00,69.48,69.55,69.48,69.54,5400.0,54.3077,54.3624,54.3077,54.3546,5400.0
2010-12-27 09:40:00,69.52,69.53,69.49,69.51,9000.0,54.339,54.3468,54.3155,54.3312,9000.0
2010-12-27 09:45:00,69.5,69.5,69.47,69.47,1800.0,54.3234,54.3234,54.2999,54.2999,1800.0
2010-12-27 09:50:00,69.46,69.48,69.46,69.47,900.0,54.2921,54.3077,54.2921,54.2999,900.0
2010-12-27 09:55:00,69.49,69.51,69.49,69.51,300.0,54.3155,54.3312,54.3155,54.3312,300.0
2010-12-27 10:00:00,69.53,69.53,69.49,69.49,7500.0,54.3468,54.3468,54.3155,54.3155,7500.0
2010-12-27 10:05:00,69.49,69.5,69.49,69.5,300.0,54.3155,54.3234,54.3155,54.3234,300.0
2010-12-27 10:10:00,69.51,69.57,69.51,69.57,1200.0,54.3312,54.3781,54.3312,54.3781,1200.0
2010-12-27 10:15:00,69.56,69.6,69.56,69.6,2600.0,54.3703,54.4015,54.3703,54.4015,2600.0
2010-12-27 10:20:00,69.6,69.61,69.57,69.6,6100.0,54.4015,54.4093,54.3781,54.4015,6100.0
2010-12-27 10:25:00,69.61,69.62,69.61,69.62,1300.0,54.4093,54.4172,54.4093,54.4172,1300.0
2010-12-27 10:30:00,69.64,69.64,69.64,69.64,400.0,54.4328,54.4328,54.4328,54.4328,400.0
2010-12-27 10:35:00,69.63,69.63,69.62,69.63,1400.0,54.425,54.425,54.4172,54.425,1400.0
2010-12-27 10:40:00,69.62,69.62,69.61,69.61,1000.0,54.4172,54.4172,54.4093,54.4093,1000.0
2010-12-27 10:45:00,69.61,69.61,69.6,69.6,300.0,54.4093,54.4093,54.4015,54.4015,300.0
2010-12-27 10:50:00,69.63,69.63,69.62,69.62,1200.0,54.425,54.425,54.4172,54.4172,1200.0
2010-12-27 10:55:00,69.61,69.61,69.6,69.6,700.0,54.4093,54.4093,54.4015,54.4015,700.0
2010-12-27 11:00:00,69.6,69.62,69.6,69.61,1500.0,54.4015,54.4172,54.4015,54.4093,1500.0
2010-12-27 11:05:00,69.61,69.62,69.61,69.62,1300.0,54.4093,54.4172,54.4093,54.4172,1300.0
2010-12-27 11:10:00,69.63,69.63,69.63,69.63,100.0,54.425,54.425,54.425,54.425,100.0
2010-12-27 11:15:00,69.62,69.64,69.61,69.63,2200.0,54.4172,54.4328,54.4093,54.425,2200.0
2010-12-27 11:20:00,69.63,69.63,69.62,69.62,1400.0,54.425,54.425,54.4172,54.4172,1400.0
2010-12-27 11:25:00,69.63,69.63,69.62,69.62,4600.0,54.425,54.425,54.4172,54.4172,4600.0
2010-12-27 11:30:00,69.63,69.63,69.59,69.59,3100.0,54.425,54.425,54.3937,54.3937,3100.0
2010-12-27 11:35:00,69.59,69.59,69.59,69.59,0.0,54.3937,54.3937,54.3937,54.3937,0.0
2010-12-27 11:40:00,69.62,69.64,69.62,69.64,2100.0,54.4172,54.4328,54.4172,54.4328,2100.0
2010-12-27 11:45:00,69.63,69.63,69.62,69.62,1700.0,54.425,54.425,54.4172,54.4172,1700.0
2010-12-27 11:50:00,69.63,69.63,69.63,69.63,1600.0,54.425,54.425,54.425,54.425,1600.0
2010-12-27 11:55:00,69.63,69.63,69.61,69.62,2600.0,54.425,54.425,54.4093,54.4172,2600.0
2010-12-27 12:00:00,69.63,69.66,69.63,69.65,3200.0,54.425,54.4484,54.425,54.4406,3200.0
2010-12-27 12:05:00,69.66,69.67,69.66,69.67,1100.0,54.4484,54.4562,54.4484,54.4562,1100.0
2010-12-27 12:10:00,69.66,69.68,69.66,69.67,1600.0,54.4484,54.4641,54.4484,54.4562,1600.0
2010-12-27 12:15:00,69.68,69.68,69.67,69.68,39000.0,54.4641,54.4641,54.4562,54.4641,39000.0
2010-12-27 12:20:00,69.68,69.68,69.68,69.68,0.0,54.4641,54.4641,54.4641,54.4641,0.0
2010-12-27 12:25:00,69.69,69.69,69.69,69.69,1500.0,54.4719,54.4719,54.4719,54.4719,1500.0
2010-12-27 12:30:00,69.69,69.69,69.68,69.69,1100.0,54.4719,54.4719,54.4641,54.4719,1100.0
2010-12-27 12:35:00,69.7,69.7,69.68,69.69,4900.0,54.4797,54.4797,54.4641,54.4719,4900.0
2010-12-27 12:40:00,69.69,69.69,69.67,69.67,3600.0,54.4719,54.4719,54.4562,54.4562,3600.0
2010-12-27 12:45:00,69.68,69.69,69.67,69.69,3000.0,54.4641,54.4719,54.4562,54.4719,3000.0
2010-12-27 12:50:00,69.68,69.68,69.67,69.67,1400.0,54.4641,54.4641,54.4562,54.4562,1400.0
2010-12-27 12:55:00,69.68,69.69,69.68,69.68,1800.0,54.4641,54.4719,54.4641,54.4641,1800.0
2010-12-27 13:00:00,69.69,69.69,69.69,69.69,1200.0,54.4719,54.4719,54.4719,54.4719,1200.0
2010-12-27 13:05:00,69.7,69.72,69.7,69.71,2200.0,54.4797,54.4953,54.4797,54.4875,2200.0
2010-12-27 13:10:00,69.7,69.75,69.7,69.74,2600.0,54.4797,54.5188,54.4797,54.511,2600.0
2010-12-27 13:15:00,69.74,69.76,69.74,69.76,4300.0,54.511,54.5266,54.511,54.5266,4300.0
2010-12-27 13:20:00,69.76,69.77,69.75,69.77,9900.0,54.5266,54.5344,54.5188,54.5344,9900.0
2010-12-27 13:25:00,69.78,69.82,69.77,69.79,6500.0,54.5422,54.5735,54.5344,54.55,6500.0
2010-12-27 13:30:00,69.81,69.81,69.8,69.81,1300.0,54.5657,54.5657,54.5579,54.5657,1300.0
2010-12-27 13:35:00,69.81,69.81,69.8,69.8,1300.0,54.5657,54.5657,54.5579,54.5579,1300.0
2010-12-27 13:40:00,69.8,69.81,69.79,69.81,1100.0,54.5579,54.5657,54.55,54.5657,1100.0
2010-12-27 13:45:00,69.79,69.8,69.79,69.8,1100.0,54.55,54.5579,54.55,54.5579,1100.0
2010-12-27 13:50:00,69.8,69.8,69.77,69.79,2600.0,54.5579,54.5579,54.5344,54.55,2600.0
2010-12-27 13:55:00,69.8,69.82,69.77,69.82,26800.0,54.5579,54.5735,54.5344,54.5735,26800.0
2010-12-27 14:00:00,69.81,69.81,69.79,69.79,200.0,54.5657,54.5657,54.55,54.55,200.0
2010-12-27 14:05:00,69.8,69.81,69.8,69.8,1200.0,54.5579,54.5657,54.5579,54.5579,1200.0
2010-12-27 14:10:00,69.8,69.8,69.78,69.78,600.0,54.5579,54.5579,54.5422,54.5422,600.0
2010-12-27 14:15:00,69.78,69.78,69.78,69.78,0.0,54.5422,54.5422,54.5422,54.5422,0.0
2010-12-27 14:20:00,69.78,69.79,69.78,69.78,1600.0,54.5422,54.55,54.5422,54.5422,1600.0
2010-12-27 14:25:00,69.78,69.79,69.78,69.79,800.0,54.5422,54.55,54.5422,54.55,800.0
2010-12-27 14:30:00,69.8,69.81,69.8,69.81,800.0,54.5579,54.5657,54.5579,54.5657,800.0
2010-12-27 14:35:00,69.8,69.81,69.8,69.81,400.0,54.5579,54.5657,54.5579,54.5657,400.0
2010-12-27 14:40:00,69.81,69.83,69.81,69.83,1600.0,54.5657,54.5813,54.5657,54.5813,1600.0
2010-12-27 14:45:00,69.84,69.84,69.84,69.84,500.0,54.5891,54.5891,54.5891,54.5891,500.0
2010-12-27 14:50:00,69.82,69.82,69.82,69.82,500.0,54.5735,54.5735,54.5735,54.5735,500.0
2010-12-27 14:55:00,69.81,69.81,69.79,69.79,2600.0,54.5657,54.5657,54.55,54.55,2600.0
2010-12-27 15:00:00,69.79,69.83,69.78,69.83,5800.0,54.55,54.5813,54.5422,54.5813,5800.0
2010-12-27 15:05:00,69.82,69.82,69.8,69.8,700.0,54.5735,54.5735,54.5579,54.5579,700.0
2010-12-27 15:10:00,69.83,69.83,69.83,69.83,900.0,54.5813,54.5813,54.5813,54.5813,900.0
2010-12-27 15:15:00,69.82,69.82,69.81,69.81,1500.0,54.5735,54.5735,54.5657,54.5657,1500.0
2010-12-27 15:20:00,69.83,69.83,69.81,69.82,3600.0,54.5813,54.5813,54.5657,54.5735,3600.0
2010-12-27 15:25:00,69.82,69.83,69.82,69.83,1300.0,54.5735,54.5813,54.5735,54.5813,1300.0
2010-12-27 15:30:00,69.82,69.84,69.82,69.84,700.0,54.5735,54.5891,54.5735,54.5891,700.0
2010-12-27 15:35:00,69.84,69.84,69.81,69.82,6000.0,54.5891,54.5891,54.5657,54.5735,6000.0
2010-12-27 15:40:00,69.82,69.85,69.82,69.85,2800.0,54.5735,54.5969,54.5735,54.5969,2800.0
2010-12-27 15:45:00,69.84,69.85,69.82,69.84,6000.0,54.5891,54.5969,54.5735,54.5891,6000.0
2010-12-27 15:50:00,69.84,69.84,69.82,69.83,2800.0,54.5891,54.5891,54.5735,54.5813,2800.0
2010-12-27 15:55:00,69.83,69.83,69.79,69.79,18800.0,54.5813,54.5813,54.55,54.55,18800.0
2010-12-28 09:30:00,69.96,69.96,69.86,69.86,14100.0,54.6829,54.6829,54.6048,54.6048,14100.0
2010-12-28 09:35:00,69.9,69.9,69.78,69.78,6600.0,54.636,54.636,54.5422,54.5422,6600.0
2010-12-28 09:40:00,69.78,69.83,69.78,69.8,8700.0,54.5422,54.5813,54.5422,54.5579,8700.0
2010-12-28 09:45:00,69.81,69.84,69.8,69.83,8700.0,54.5657,54.5891,54.5579,54.5813,8700.0
2010-12-28 09:50:00,69.82,69.84,69.8,69.81,2300.0,54.5735,54.5891,54.5579,54.5657,2300.0
2010-12-28 09:55:00,69.8,69.84,69.75,69.81,8200.0,54.5579,54.5891,54.5188,54.5657,8200.0
2010-12-28 10:00:00,69.81,69.83,69.75,69.81,38900.0,54.5657,54.5813,54.5188,54.5657,38900.0
2010-12-28 10:05:00,69.77,69.77,69.71,69.72,3200.0,54.5344,54.5344,54.4875,54.4953,3200.0
2010-12-28 10:10:00,69.73,69.73,69.69,69.69,3000.0,54.5031,54.5031,54.4719,54.4719,3000.0
2010-12-28 10:15:00,69.7,69.73,69.7,69.73,400.0,54.4797,54.5031,54.4797,54.5031,400.0
2010-12-28 10:20:00,69.73,69.73,69.73,69.73,100.0,54.5031,54.5031,54.5031,54.5031,100.0
2010-12-28 10:25:00,69.72,69.72,69.72,69.72,100.0,54.4953,54.4953,54.4953,54.4953,100.0
2010-12-28 10:30:00,69.76,69.76,69.74,69.74,8100.0,54.5266,54.5266,54.511,54.511,8100.0
2010-12-28 10:35:00,69.74,69.78,69.74,69.77,11900.0,54.511,54.5422,54.511,54.5344,11900.0
2010-12-28 10:40:00,69.77,69.77,69.76,69.77,3800.0,54.5344,54.5344,54.5266,54.5344,3800.0
2010-12-28 10:45:00,69.77,69.78,69.75,69.75,5200.0,54.5344,54.5422,54.5188,54.5188,5200.0
2010-12-28 10:50:00,69.75,69.76,69.72,69.73,10300.0,54.5188,54.5266,54.4953,54.5031,10300.0
2010-12-28 10:55:00,69.74,69.75,69.72,69.72,700.0,54.511,54.5188,54.4953,54.4953,700.0
2010-12-28 11:00:00,69.73,69.75,69.72,69.75,2200.0,54.5031,54.5188,54.4953,54.5188,2200.0
2010-12-28 11:05:00,69.74,69.77,69.72,69.77,5800.0,54.511,54.5344,54.4953,54.5344,5800.0
2010-12-28 11:10:00,69.76,69.76,69.76,69.76,1100.0,54.5266,54.5266,54.5266,54.5266,1100.0
2010-12-28 11:15:00,69.74,69.76,69.74,69.76,1300.0,54.511,54.5266,54.511,54.5266,1300.0
2010-12-28 11:20:00,69.76,69.76,69.75,69.75,800.0,54.5266,54.5266,54.5188,54.5188,800.0
2010-12-28 11:25:00,69.76,69.76,69.75,69.75,400.0,54.5266,54.5266,54.5188,54.5188,400.0
2010-12-28 11:30:00,69.75,69.75,69.74,69.75,1500.0,54.5188,54.5188,54.511,54.5188,1500.0
2010-12-28 11:35:00,69.74,69.76,69.74,69.76,300.0,54.511,54.5266,54.511,54.5266,300.0
2010-12-28 11:40:00,69.77,69.77,69.77,69.77,2300.0,54.5344,54.5344,54.5344,54.5344,2300.0
2010-12-28 11:45:00,69.75,69.75,69.73,69.73,1600.0,54.5188,54.5188,54.5031,54.5031,1600.0
2010-12-28 11:50:00,69.73,69.74,69.73,69.74,900.0,54.5031,54.511,54.5031,54.511,900.0
2010-12-28 11:55:00,69.74,69.74,69.72,69.73,1300.0,54.511,54.511,54.4953,54.5031,1300.0
2010-12-28 12:00:00,69.72,69.75,69.71,69.75,700.0,54.4953,54.5188,54.4875,54.5188,700.0
2010-12-28 12:05:00,69.74,69.74,69.74,69.74,100.0,54.511,54.511,54.511,54.511,100.0
2010-12-28 12:10:00,69.75,69.77,69.74,69.76,2300.0,54.5188,54.5344,54.511,54.5266,2300.0
2010-12-28 12:15:00,69.75,69.77,69.75,69.76,1400.0,54.5188,54.5344,54.5188,54.5266,1400.0
2010-12-28 12:20:00,69.75,69.75,69.75,69.75,200.0,54.5188,54.5188,54.5188,54.5188,200.0
2010-12-28 12:25:00,69.75,69.75,69.75,69.75,0.0,54.5188,54.5188,54.5188,54.5188,0.0
2010-12-28 12:30:00,69.77,69.77,69.77,69.77,300.0,54.5344,54.5344,54.5344,54.5344,300.0
2010-12-28 12:35:00,69.77,69.77,69.76,69.76,2300.0,54.5344,54.5344,54.5266,54.5266,2300.0
2010-12-28 12:40:00,69.77,69.77,69.75,69.77,800.0,54.5344,54.5344,54.5188,54.5344,800.0
2010-12-28 12:45:00,69.76,69.77,69.76,69.77,900.0,54.5266,54.5344,54.5266,54.5344,900.0
2010-12-28 12:50:00,69.77,69.78,69.76,69.78,1700.0,54.5344,54.5422,54.5266,54.5422,1700.0
2010-12-28 12:55:00,69.78,69.78,69.76,69.76,600.0,54.5422,54.5422,54.5266,54.5266,600.0
2010-12-28 13:00:00,69.79,69.8,69.79,69.79,10500.0,54.55,54.5579,54.55,54.55,10500.0
2010-12-28 13:05:00,69.8,69.8,69.78,69.8,2300.0,54.5579,54.5579,54.5422,54.5579,2300.0
2010-12-28 13:10:00,69.8,69.8,69.79,69.8,800.0,54.5579,54.5579,54.55,54.5579,800.0
2010-12-28 13:15:00,69.8,69.82,69.79,69.82,1200.0,54.5579,54.5735,54.55,54.5735,1200.0
2010-12-28 13:20:00,69.81,69.82,69.81,69.82,1400.0,54.5657,54.5735,54.5657,54.5735,1400.0
2010-12-28 13:25:00,69.81,69.82,69.8,69.81,700.0,54.5657,54.5735,54.5579,54.5657,700.0
2010-12-28 13:30:00,69.8,69.8,69.8,69.8,200.0,54.5579,54.5579,54.5579,54.5579,200.0
2010-12-28 13:35:00,69.8,69.82,69.79,69.82,2200.0,54.5579,54.5735,54.55,54.5735,2200.0
2010-12-28 13:40:00,69.82,69.82,69.8,69.82,800.0,54.5735,54.5735,54.5579,54.5735,800.0
2010-12-28 13:45:00,69.82,69.82,69.82,69.82,1100.0,54.5735,54.5735,54.5735,54.5735,1100.0
2010-12-28 13:50:00,69.81,69.82,69.81,69.82,1400.0,54.5657,54.5735,54.5657,54.5735,1400.0
2010-12-28 13:55:00,69.82,69.82,69.82,69.82,2900.0,54.5735,54.5735,54.5735,54.5735,2900.0
2010-12-28 14:00:00,69.82,69.83,69.81,69.81,900.0,54.5735,54.5813,54.5657,54.5657,900.0
2010-12-28 14:05:00,69.81,69.83,69.81,69.83,400.0,54.5657,54.5813,54.5657,54.5813,400.0
2010-12-28 14:10:00,69.83,69.85,69.83,69.83,900.0,54.5813,54.5969,54.5813,54.5813,900.0
2010-12-28 14:15:00,69.85,69.85,69.82,69.84,1700.0,54.5969,54.5969,54.5735,54.5891,1700.0
2010-12-28 14:20:00,69.84,69.86,69.84,69.86,4100.0,54.5891,54.6048,54.5891,54.6048,4100.0
2010-12-28 14:25:00,69.85,69.86,69.84,69.84,21700.0,54.5969,54.6048,54.5891,54.5891,21700.0
2010-12-28 14:30:00,69.82,69.83,69.82,69.82,12600.0,54.5735,54.5813,54.5735,54.5735,12600.0
2010-12-28 14:35:00,69.85,69.85,69.85,69.85,200.0,54.5969,54.5969,54.5969,54.5969,200.0
2010-12-28 14:40:00,69.85,69.85,69.85,69.85,400.0,54.5969,54.5969,54.5969,54.5969,400.0
2010-12-28 14:45:00,69.85,69.85,69.85,69.85,800.0,54.5969,54.5969,54.5969,54.5969,800.0
2010-12-28 14:50:00,69.85,69.85,69.84,69.84,2800.0,54.5969,54.5969,54.5891,54.5891,2800.0
2010-12-28 14:55:00,69.85,69.89,69.85,69.89,3000.0,54.5969,54.6282,54.5969,54.6282,3000.0
2010-12-28 15:00:00,69.89,69.9,69.88,69.89,50100.0,54.6282,54.636,54.6204,54.6282,50100.0
2010-12-28 15:05:00,69.9,69.9,69.88,69.88,2200.0,54.636,54.636,54.6204,54.6204,2200.0
2010-12-28 15:10:00,69.89,69.9,69.88,69.88,1700.0,54.6282,54.636,54.6204,54.6204,1700.0
2010-12-28 15:15:00,69.9,69.9,69.87,69.87,10100.0,54.636,54.636,54.6126,54.6126,10100.0
2010-12-28 15:20:00,69.87,69.88,69.86,69.88,36600.0,54.6126,54.6204,54.6048,54.6204,36600.0
2010-12-28 15:25:00,69.88,69.91,69.87,69.91,8400.0,54.6204,54.6438,54.6126,54.6438,8400.0
2010-12-28 15:30:00,69.89,69.89,69.89,69.89,1000.0,54.6282,54.6282,54.6282,54.6282,1000.0
2010-12-28 15:35:00,69.89,69.91,69.88,69.89,16900.0,54.6282,54.6438,54.6204,54.6282,16900.0
2010-12-28 15:40:00,69.9,69.9,69.89,69.89,1100.0,54.636,54.636,54.6282,54.6282,1100.0
2010-12-28 15:45:00,69.9,69.9,69.88,69.88,3700.0,54.636,54.636,54.6204,54.6204,3700.0
2010-12-28 15:50:00,69.89,69.89,69.87,69.88,1600.0,54.6282,54.6282,54.6126,54.6204,1600.0
2010-12-28 15:55:00,69.88,69.88,69.83,69.85,50500.0,54.6204,54.6204,54.5813,54.5969,50500.0
2010-12-29 09:30:00,69.98,70.0,69.93,70.0,25000.0,54.6985,54.7142,54.6595,54.7142,25000.0
2010-12-29 09:35:00,69.96,69.96,69.93,69.95,3000.0,54.6829,54.6829,54.6595,54.6751,3000.0
2010-12-29 09:40:00,69.94,69.97,69.91,69.91,6400.0,54.6673,54.6907,54.6438,54.6438,6400.0
2010-12-29 09:45:00,69.93,69.97,69.93,69.95,2400.0,54.6595,54.6907,54.6595,54.6751,2400.0
2010-12-29 09:50:00,69.96,69.97,69.94,69.97,4500.0,54.6829,54.6907,54.6673,54.6907,4500.0
2010-12-29 09:55:00,69.99,70.0,69.97,70.0,5800.0,54.7064,54.7142,54.6907,54.7142,5800.0
2010-12-29 10:00:00,70.0,70.01,69.99,70.01,2700.0,54.7142,54.722,54.7064,54.722,2700.0
2010-12-29 10:05:00,70.0,70.01,69.98,69.99,49700.0,54.7142,54.722,54.6985,54.7064,49700.0
2010-12-29 10:10:00,70.0,70.02,69.99,70.02,71800.0,54.7142,54.7298,54.7064,54.7298,71800.0
2010-12-29 10:15:00,70.0,70.02,69.99,69.99,600.0,54.7142,54.7298,54.7064,54.7064,600.0
2010-12-29 10:20:00,70.02,70.03,70.02,70.02,700.0,54.7298,54.7376,54.7298,54.7298,700.0
2010-12-29 10:25:00,70.02,70.04,70.0,70.02,900.0,54.7298,54.7454,54.7142,54.7298,900.0
2010-12-29 10:30:00,70.02,70.03,70.02,70.03,4000.0,54.7298,54.7376,54.7298,54.7376,4000.0
2010-12-29 10:35:00,70.01,70.01,69.99,70.0,7800.0,54.722,54.722,54.7064,54.7142,7800.0
2010-12-29 10:40:00,70.0,70.0,70.0,70.0,6500.0,54.7142,54.7142,54.7142,54.7142,6500.0
2010-12-29 10:45:00,70.02,70.03,70.02,70.03,900.0,54.7298,54.7376,54.7298,54.7376,900.0
2010-12-29 10:50:00,70.02,70.04,70.02,70.02,2500.0,54.7298,54.7454,54.7298,54.7298,2500.0
2010-12-29 10:55:00,70.02,70.03,69.98,69.98,4800.0,54.7298,54.7376,54.6985,54.6985,4800.0
2010-12-29 11:00:00,69.99,69.99,69.99,69.99,100.0,54.7064,54.7064,54.7064,54.7064,100.0
2010-12-29 11:05:00,70.0,70.0,70.0,70.0,1100.0,54.7142,54.7142,54.7142,54.7142,1100.0
2010-12-29 11:10:00,69.99,69.99,69.99,69.99,300.0,54.7064,54.7064,54.7064,54.7064,300.0
2010-12-29 11:15:00,69.98,69.99,69.95,69.96,6100.0,54.6985,54.7064,54.6751,54.6829,6100.0
2010-12-29 11:20:00,69.97,70.0,69.97,70.0,1300.0,54.6907,54.7142,54.6907,54.7142,1300.0
2010-12-29 11:25:00,69.99,70.0,69.99,69.99,500.0,54.7064,54.7142,54.7064,54.7064,500.0
2010-12-29 11:30:00,70.0,70.0,69.98,70.0,3500.0,54.7142,54.7142,54.6985,54.7142,3500.0
2010-12-29 11:35:00,70.0,70.0,70.0,70.0,1200.0,54.7142,54.7142,54.7142,54.7142,1200.0
2010-12-29 11:40:00,70.01,70.01,69.97,69.99,2600.0,54.722,54.722,54.6907,54.7064,2600.0
2010-12-29 11:45:00,69.98,69.99,69.98,69.99,400.0,54.6985,54.7064,54.6985,54.7064,400.0
2010-12-29 11:50:00,69.98,69.98,69.98,69.98,100.0,54.6985,54.6985,54.6985,54.6985,100.0
2010-12-29 11:55:00,69.98,70.0,69.98,70.0,3200.0,54.6985,54.7142,54.6985,54.7142,3200.0
2010-12-29 12:00:00,70.0,70.02,70.0,70.0,2800.0,54.7142,54.7298,54.7142,54.7142,2800.0
2010-12-29 12:05:00,70.01,70.03,70.0,70.03,3000.0,54.722,54.7376,54.7142,54.7376,3000.0
2010-12-29 12:10:00,70.03,70.03,70.02,70.02,1200.0,54.7376,54.7376,54.7298,54.7298,1200.0
2010-12-29 12:15:00,70.02,70.03,70.01,70.01,2900.0,54.7298,54.7376,54.722,54.722,2900.0
2010-12-29 12:20:00,70.01,70.04,70.01,70.02,4200.0,54.722,54.7454,54.722,54.7298,4200.0
2010-12-29 12:25:00,70.02,70.03,70.01,70.03,1700.0,54.7298,54.7376,54.722,54.7376,1700.0
2010-12-29 12:30:00,70.03,70.04,70.01,70.04,1100.0,54.7376,54.7454,54.722,54.7454,1100.0
2010-12-29 12:35:00,70.03,70.05,70.03,70.05,6400.0,54.7376,54.7533,54.7376,54.7533,6400.0
2010-12-29 12:40:00,70.04,70.05,70.04,70.05,600.0,54.7454,54.7533,54.7454,54.7533,600.0
2010-12-29 12:45:00,70.05,70.06,70.04,70.06,2700.0,54.7533,54.7611,54.7454,54.7611,2700.0
2010-12-29 12:50:00,70.03,70.04,70.03,70.04,3600.0,54.7376,54.7454,54.7376,54.7454,3600.0
2010-12-29 12:55:00,70.04,70.05,70.04,70.05,2600.0,54.7454,54.7533,54.7454,54.7533,2600.0
2010-12-29 13:00:00,70.05,70.07,70.05,70.07,1500.0,54.7533,54.7689,54.7533,54.7689,1500.0
2010-12-29 13:05:00,70.07,70.08,70.06,70.06,900.0,54.7689,54.7767,54.7611,54.7611,900.0
2010-12-29 13:10:00,70.07,70.08,70.07,70.08,900.0,54.7689,54.7767,54.7689,54.7767,900.0
2010-12-29 13:15:00,70.08,70.08,70.08,70.08,700.0,54.7767,54.7767,54.7767,54.7767,700.0
2010-12-29 13:20:00,70.08,70.09,70.08,70.08,400.0,54.7767,54.7845,54.7767,54.7767,400.0
2010-12-29 13:25:00,70.08,70.08,70.07,70.07,1400.0,54.7767,54.7767,54.7689,54.7689,1400.0
2010-12-29 13:30:00,70.07,70.08,70.07,70.07,300.0,54.7689,54.7767,54.7689,54.7689,300.0
2010-12-29 13:35:00,70.07,70.07,70.06,70.06,300.0,54.7689,54.7689,54.7611,54.7611,300.0
2010-12-29 13:40:00,70.07,70.07,70.06,70.07,2200.0,54.7689,54.7689,54.7611,54.7689,2200.0
2010-12-29 13:45:00,70.08,70.08,70.07,70.08,500.0,54.7767,54.7767,54.7689,54.7767,500.0
2010-12-29 13:50:00,70.06,70.07,70.05,70.07,8400.0,54.7611,54.7689,54.7533,54.7689,8400.0
2010-12-29 13:55:00,70.07,70.08,70.07,70.08,4000.0,54.7689,54.7767,54.7689,54.7767,4000.0
2010-12-29 14:00:00,70.07,70.08,70.06,70.08,3300.0,54.7689,54.7767,54.7611,54.7767,3300.0
2010-12-29 14:05:00,70.07,70.07,70.07,70.07,1900.0,54.7689,54.7689,54.7689,54.7689,1900.0
2010-12-29 14:10:00,70.07,70.09,70.07,70.08,700.0,54.7689,54.7845,54.7689,54.7767,700.0
2010-12-29 14:15:00,70.08,70.08,70.07,70.07,400.0,54.7767,54.7767,54.7689,54.7689,400.0
2010-12-29 14:20:00,70.08,70.08,70.06,70.07,10400.0,54.7767,54.7767,54.7611,54.7689,10400.0
2010-12-29 14:25:00,70.07,70.07,70.07,70.07,500.0,54.7689,54.7689,54.7689,54.7689,500.0
2010-12-29 14:30:00,70.07,70.07,70.07,70.07,500.0,54.7689,54.7689,54.7689,54.7689,500.0
2010-12-29 14:35:00,70.07,70.07,70.05,70.05,700.0,54.7689,54.7689,54.7533,54.7533,700.0
2010-12-29 14:40:00,70.07,70.07,70.05,70.05,400.0,54.7689,54.7689,54.7533,54.7533,400.0
2010-12-29 14:45:00,70.05,70.05,70.04,70.05,1900.0,54.7533,54.7533,54.7454,54.7533,1900.0
2010-12-29 14:50:00,70.05,70.06,70.05,70.06,1900.0,54.7533,54.7611,54.7533,54.7611,1900.0
2010-12-29 14:55:00,70.06,70.06,70.05,70.05,1600.0,54.7611,54.7611,54.7533,54.7533,1600.0
2010-12-29 15:00:00,70.05,70.08,70.05,70.08,2700.0,54.7533,54.7767,54.7533,54.7767,2700.0
2010-12-29 15:05:00,70.09,70.09,70.07,70.09,1400.0,54.7845,54.7845,54.7689,54.7845,1400.0
2010-12-29 15:10:00,70.08,70.08,70.08,70.08,2000.0,54.7767,54.7767,54.7767,54.7767,2000.0
2010-12-29 15:15:00,70.08,70.09,70.08,70.08,3400.0,54.7767,54.7845,54.7767,54.7767,3400.0
2010-12-29 15:20:00,70.08,70.08,70.07,70.08,800.0,54.7767,54.7767,54.7689,54.7767,800.0
2010-12-29 15:25:00,70.08,70.08,70.06,70.08,1500.0,54.7767,54.7767,54.7611,54.7767,1500.0
2010-12-29 15:30:00,70.06,70.07,70.05,70.06,10700.0,54.7611,54.7689,54.7533,54.7611,10700.0
2010-12-29 15:35:00,70.07,70.08,70.06,70.06,8700.0,54.7689,54.7767,54.7611,54.7611,8700.0
2010-12-29 15:40:00,70.06,70.06,70.05,70.05,700.0,54.7611,54.7611,54.7533,54.7533,700.0
2010-12-29 15:45:00,70.05,70.05,70.01,70.01,3800.0,54.7533,54.7533,54.722,54.722,3800.0
2010-12-29 15:50:00,70.02,70.04,70.02,70.02,5800.0,54.7298,54.7454,54.7298,54.7298,5800.0
2010-12-29 15:55:00,70.02,70.02,69.93,69.94,34900.0,54.7298,54.7298,54.6595,54.6673,34900.0
2010-12-30 09:30:00,69.93,69.94,69.86,69.94,11800.0,54.6595,54.6673,54.6048,54.6673,11800.0
2010-12-30 09:35:00,69.92,69.96,69.92,69.96,6900.0,54.6516,54.6829,54.6516,54.6829,6900.0
2010-12-30 09:40:00,69.94,70.05,69.94,70.03,28400.0,54.6673,54.7533,54.6673,54.7376,28400.0
2010-12-30 09:45:00,70.04,70.05,70.0,70.01,11700.0,54.7454,54.7533,54.7142,54.722,11700.0
2010-12-30 09:50:00,70.01,70.03,70.01,70.02,20500.0,54.722,54.7376,54.722,54.7298,20500.0
2010-12-30 09:55:00,70.01,70.01,69.91,69.91,2600.0,54.722,54.722,54.6438,54.6438,2600.0
2010-12-30 10:00:00,69.94,69.97,69.86,69.89,25400.0,54.6673,54.6907,54.6048,54.6282,25400.0
2010-12-30 10:05:00,69.93,69.93,69.9,69.9,3400.0,54.6595,54.6595,54.636,54.636,3400.0
2010-12-30 10:10:00,69.87,69.87,69.79,69.79,10500.0,54.6126,54.6126,54.55,54.55,10500.0
2010-12-30 10:15:00,69.83,69.86,69.83,69.86,2700.0,54.5813,54.6048,54.5813,54.6048,2700.0
2010-12-30 10:20:00,69.83,69.84,69.83,69.84,2600.0,54.5813,54.5891,54.5813,54.5891,2600.0
2010-12-30 10:25:00,69.86,69.88,69.86,69.88,800.0,54.6048,54.6204,54.6048,54.6204,800.0
2010-12-30 10:30:00,69.88,69.9,69.87,69.9,1500.0,54.6204,54.636,54.6126,54.636,1500.0
2010-12-30 10:35:00,69.89,69.91,69.89,69.91,700.0,54.6282,54.6438,54.6282,54.6438,700.0
2010-12-30 10:40:00,69.92,69.93,69.9,69.9,800.0,54.6516,54.6595,54.636,54.636,800.0
2010-12-30 10:45:00,69.92,69.94,69.9,69.92,22600.0,54.6516,54.6673,54.636,54.6516,22600.0
2010-12-30 10:50:00,69.91,69.93,69.91,69.93,1900.0,54.6438,54.6595,54.6438,54.6595,1900.0
2010-12-30 10:55:00,69.92,69.92,69.91,69.92,2300.0,54.6516,54.6516,54.6438,54.6516,2300.0
2010-12-30 11:00:00,69.91,69.92,69.9,69.91,5900.0,54.6438,54.6516,54.636,54.6438,5900.0
2010-12-30 11:05:00,69.92,69.93,69.9,69.9,4300.0,54.6516,54.6595,54.636,54.636,4300.0
2010-12-30 11:10:00,69.88,69.89,69.87,69.89,10600.0,54.6204,54.6282,54.6126,54.6282,10600.0
2010-12-30 11:15:00,69.91,69.91,69.88,69.88,400.0,54.6438,54.6438,54.6204,54.6204,400.0
2010-12-30 11:20:00,69.88,69.88,69.87,69.87,18200.0,54.6204,54.6204,54.6126,54.6126,18200.0
2010-12-30 11:25:00,69.85,69.88,69.85,69.86,8800.0,54.5969,54.6204,54.5969,54.6048,8800.0
2010-12-30 11:30:00,69.87,69.87,69.86,69.86,600.0,54.6126,54.6126,54.6048,54.6048,600.0
2010-12-30 11:35:00,69.87,69.87,69.84,69.85,20300.0,54.6126,54.6126,54.5891,54.5969,20300.0
2010-12-30 11:40:00,69.84,69.87,69.84,69.84,16100.0,54.5891,54.6126,54.5891,54.5891,16100.0
2010-12-30 11:45:00,69.86,69.86,69.84,69.84,12900.0,54.6048,54.6048,54.5891,54.5891,12900.0
2010-12-30 11:50:00,69.83,69.84,69.77,69.8,6500.0,54.5813,54.5891,54.5344,54.5579,6500.0
2010-12-30 11:55:00,69.81,69.83,69.81,69.81,4900.0,54.5657,54.5813,54.5657,54.5657,4900.0
2010-12-30 12:00:00,69.81,69.84,69.81,69.84,900.0,54.5657,54.5891,54.5657,54.5891,900.0
2010-12-30 12:05:00,69.83,69.86,69.83,69.85,601200.0,54.5813,54.6048,54.5813,54.5969,601200.0
2010-12-30 12:10:00,69.84,69.85,69.83,69.83,57300.0,54.5891,54.5969,54.5813,54.5813,57300.0
2010-12-30 12:15:00,69.83,69.86,69.83,69.86,82600.0,54.5813,54.6048,54.5813,54.6048,82600.0
2010-12-30 12:20:00,69.86,69.87,69.86,69.87,19800.0,54.6048,54.6126,54.6048,54.6126,19800.0
2010-12-30 12:25:00,69.86,69.87,69.85,69.86,43500.0,54.6048,54.6126,54.5969,54.6048,43500.0
2010-12-30 12:30:00,69.86,69.86,69.84,69.84,10100.0,54.6048,54.6048,54.5891,54.5891,10100.0
2010-12-30 12:35:00,69.86,69.86,69.86,69.86,1800.0,54.6048,54.6048,54.6048,54.6048,1800.0
2010-12-30 12:40:00,69.87,69.87,69.87,69.87,9900.0,54.6126,54.6126,54.6126,54.6126,9900.0
2010-12-30 12:45:00,69.87,69.88,69.87,69.87,83700.0,54.6126,54.6204,54.6126,54.6126,83700.0
2010-12-30 12:50:00,69.88,69.88,69.86,69.87,13100.0,54.6204,54.6204,54.6048,54.6126,13100.0
2010-12-30 12:55:00,69.85,69.85,69.84,69.84,300.0,54.5969,54.5969,54.5891,54.5891,300.0
2010-12-30 13:00:00,69.86,69.86,69.83,69.83,2100.0,54.6048,54.6048,54.5813,54.5813,2100.0
2010-12-30 13:05:00,69.85,69.86,69.83,69.84,209000.0,54.5969,54.6048,54.5813,54.5891,209000.0
2010-12-30 13:10:00,69.83,69.84,69.82,69.83,55900.0,54.5813,54.5891,54.5735,54.5813,55900.0
2010-12-30 13:15:00,69.83,69.85,69.82,69.85,57400.0,54.5813,54.5969,54.5735,54.5969,57400.0
2010-12-30 13:20:00,69.86,69.86,69.85,69.86,50600.0,54.6048,54.6048,54.5969,54.6048,50600.0
2010-12-30 13:25:00,69.86,69.87,69.84,69.85,214100.0,54.6048,54.6126,54.5891,54.5969,214100.0
2010-12-30 13:30:00,69.86,69.86,69.84,69.86,5400.0,54.6048,54.6048,54.5891,54.6048,5400.0
2010-12-30 13:35:00,69.85,69.87,69.85,69.86,3700.0,54.5969,54.6126,54.5969,54.6048,3700.0
2010-12-30 13:40:00,69.85,69.85,69.85,69.85,1900.0,54.5969,54.5969,54.5969,54.5969,1900.0
2010-12-30 13:45:00,69.86,69.86,69.85,69.86,800.0,54.6048,54.6048,54.5969,54.6048,800.0
2010-12-30 13:50:00,69.86,69.86,69.86,69.86,1100.0,54.6048,54.6048,54.6048,54.6048,1100.0
2010-12-30 13:55:00,69.86,69.9,69.85,69.88,119100.0,54.6048,54.636,54.5969,54.6204,119100.0
2010-12-30 14:00:00,69.89,69.91,69.87,69.88,132400.0,54.6282,54.6438,54.6126,54.6204,132400.0
2010-12-30 14:05:00,69.88,69.88,69.88,69.88,400.0,54.6204,54.6204,54.6204,54.6204,400.0
2010-12-30 14:10:00,69.88,69.89,69.88,69.89,1900.0,54.6204,54.6282,54.6204,54.6282,1900.0
2010-12-30 14:15:00,69.9,69.9,69.89,69.89,1500.0,54.636,54.636,54.6282,54.6282,1500.0
2010-12-30 14:20:00,69.9,69.91,69.89,69.91,56600.0,54.636,54.6438,54.6282,54.6438,56600.0
2010-12-30 14:25:00,69.91,69.92,69.9,69.9,46800.0,54.6438,54.6516,54.636,54.636,46800.0
2010-12-30 14:30:00,69.92,69.94,69.91,69.92,38700.0,54.6516,54.6673,54.6438,54.6516,38700.0
2010-12-30 14:35:00,69.93,69.94,69.93,69.94,99200.0,54.6595,54.6673,54.6595,54.6673,99200.0
2010-12-30 14:40:00,69.94,69.94,69.92,69.92,54100.0,54.6673,54.6673,54.6516,54.6516,54100.0
2010-12-30 14:45:00,69.92,69.92,69.91,69.92,16700.0,54.6516,54.6516,54.6438,54.6516,16700.0
2010-12-30 14:50:00,69.92,69.92,69.91,69.91,5600.0,54.6516,54.6516,54.6438,54.6438,5600.0
2010-12-30 14:55:00,69.91,69.92,69.91,69.92,2700.0,54.6438,54.6516,54.6438,54.6516,2700.0
2010-12-30 15:00:00,69.92,69.93,69.91,69.91,4100.0,54.6516,54.6595,54.6438,54.6438,4100.0
2010-12-30 15:05:00,69.91,69.91,69.91,69.91,700.0,54.6438,54.6438,54.6438,54.6438,700.0
2010-12-30 15:10:00,69.91,69.91,69.91,69.91,0.0,54.6438,54.6438,54.6438,54.6438,0.0
2010-12-30 15:15:00,69.92,69.93,69.91,69.91,3400.0,54.6516,54.6595,54.6438,54.6438,3400.0
2010-12-30 15:20:00,69.92,69.92,69.91,69.91,5500.0,54.6516,54.6516,54.6438,54.6438,5500.0
2010-12-30 15:25:00,69.91,69.99,69.91,69.99,17200.0,54.6438,54.7064,54.6438,54.7064,17200.0
2010-12-30 15:30:00,69.99,70.0,69.98,69.98,6700.0,54.7064,54.7142,54.6985,54.6985,6700.0
2010-12-30 15:35:00,69.97,69.98,69.95,69.97,44600.0,54.6907,54.6985,54.6751,54.6907,44600.0
2010-12-30 15:40:00,69.97,69.97,69.93,69.94,43600.0,54.6907,54.6907,54.6595,54.6673,43600.0
2010-12-30 15:45:00,69.93,69.93,69.88,69.89,24100.0,54.6595,54.6595,54.6204,54.6282,24100.0
2010-12-30 15:50:00,69.89,69.89,69.87,69.88,6600.0,54.6282,54.6282,54.6126,54.6204,6600.0
2010-12-30 15:55:00,69.88,69.9,69.87,69.9,6000.0,54.6204,54.636,54.6126,54.636,6000.0
2010-12-31 09:30:00,69.79,69.81,69.77,69.81,11100.0,54.55,54.5657,54.5344,54.5657,11100.0
2010-12-31 09:35:00,69.83,69.83,69.79,69.79,8200.0,54.5813,54.5813,54.55,54.55,8200.0
2010-12-31 09:40:00,69.75,69.76,69.7,69.72,7600.0,54.5188,54.5266,54.4797,54.4953,7600.0
2010-12-31 09:45:00,69.71,69.71,69.68,69.7,6200.0,54.4875,54.4875,54.4641,54.4797,6200.0
2010-12-31 09:50:00,69.71,69.74,69.69,69.71,9800.0,54.4875,54.511,54.4719,54.4875,9800.0
2010-12-31 09:55:00,69.71,69.71,69.71,69.71,0.0,54.4875,54.4875,54.4875,54.4875,0.0
2010-12-31 10:00:00,69.71,69.71,69.69,69.7,3300.0,54.4875,54.4875,54.4719,54.4797,3300.0
2010-12-31 10:05:00,69.72,69.72,69.72,69.72,100.0,54.4953,54.4953,54.4953,54.4953,100.0
2010-12-31 10:10:00,69.74,69.75,69.74,69.75,200.0,54.511,54.5188,54.511,54.5188,200.0
2010-12-31 10:15:00,69.74,69.74,69.73,69.74,1200.0,54.511,54.511,54.5031,54.511,1200.0
2010-12-31 10:20:00,69.74,69.75,69.73,69.75,1500.0,54.511,54.5188,54.5031,54.5188,1500.0
2010-12-31 10:25:00,69.76,69.78,69.76,69.78,3500.0,54.5266,54.5422,54.5266,54.5422,3500.0
2010-12-31 10:30:00,69.78,69.79,69.78,69.79,4000.0,54.5422,54.55,54.5422,54.55,4000.0
2010-12-31 10:35:00,69.78,69.8,69.78,69.8,1400.0,54.5422,54.5579,54.5422,54.5579,1400.0
2010-12-31 10:40:00,69.81,69.83,69.81,69.83,900.0,54.5657,54.5813,54.5657,54.5813,900.0
2010-12-31 10:45:00,69.83,69.84,69.83,69.84,400.0,54.5813,54.5891,54.5813,54.5891,400.0
2010-12-31 10:50:00,69.84,69.85,69.84,69.85,700.0,54.5891,54.5969,54.5891,54.5969,700.0
2010-12-31 10:55:00,69.85,69.85,69.85,69.85,0.0,54.5969,54.5969,54.5969,54.5969,0.0
2010-12-31 11:00:00,69.85,69.88,69.85,69.87,6200.0,54.5969,54.6204,54.5969,54.6126,6200.0
2010-12-31 11:05:00,69.87,69.87,69.86,69.86,400.0,54.6126,54.6126,54.6048,54.6048,400.0
2010-12-31 11:10:00,69.85,69.85,69.84,69.84,200.0,54.5969,54.5969,54.5891,54.5891,200.0
2010-12-31 11:15:00,69.84,69.85,69.84,69.85,400.0,54.5891,54.5969,54.5891,54.5969,400.0
2010-12-31 11:20:00,69.85,69.88,69.84,69.88,27900.0,54.5969,54.6204,54.5891,54.6204,27900.0
2010-12-31 11:25:00,69.87,69.89,69.87,69.89,2900.0,54.6126,54.6282,54.6126,54.6282,2900.0
2010-12-31 11:30:00,69.89,69.9,69.88,69.88,2400.0,54.6282,54.636,54.6204,54.6204,2400.0
2010-12-31 11:35:00,69.88,69.88,69.88,69.88,0.0,54.6204,54.6204,54.6204,54.6204,0.0
2010-12-31 11:40:00,69.88,69.88,69.88,69.88,400.0,54.6204,54.6204,54.6204,54.6204,400.0
2010-12-31 11:45:00,69.89,69.89,69.89,69.89,200.0,54.6282,54.6282,54.6282,54.6282,200.0
2010-12-31 11:50:00,69.88,69.89,69.88,69.89,1400.0,54.6204,54.6282,54.6204,54.6282,1400.0
2010-12-31 11:55:00,69.89,69.89,69.89,69.89,0.0,54.6282,54.6282,54.6282,54.6282,0.0
2010-12-31 12:00:00,69.87,69.91,69.87,69.91,7100.0,54.6126,54.6438,54.6126,54.6438,7100.0
2010-12-31 12:05:00,69.9,69.9,69.9,69.9,700.0,54.636,54.636,54.636,54.636,700.0
2010-12-31 12:10:00,69.89,69.9,69.89,69.89,600.0,54.6282,54.636,54.6282,54.6282,600.0
2010-12-31 12:15:00,69.89,69.91,69.89,69.91,1100.0,54.6282,54.6438,54.6282,54.6438,1100.0
2010-12-31 12:20:00,69.9,69.92,69.9,69.91,1400.0,54.636,54.6516,54.636,54.6438,1400.0
2010-12-31 12:25:00,69.92,69.93,69.92,69.93,1600.0,54.6516,54.6595,54.6516,54.6595,1600.0
2010-12-31 12:30:00,69.94,69.94,69.94,69.94,800.0,54.6673,54.6673,54.6673,54.6673,800.0
2010-12-31 12:35:00,69.92,69.93,69.91,69.93,3700.0,54.6516,54.6595,54.6438,54.6595,3700.0
2010-12-31 12:40:00,69.91,69.91,69.88,69.88,4700.0,54.6438,54.6438,54.6204,54.6204,4700.0
2010-12-31 12:45:00,69.84,69.84,69.84,69.84,900.0,54.5891,54.5891,54.5891,54.5891,900.0
2010-12-31 12:50:00,69.84,69.86,69.84,69.86,1700.0,54.5891,54.6048,54.5891,54.6048,1700.0
2010-12-31 12:55:00,69.86,69.86,69.85,69.86,1200.0,54.6048,54.6048,54.5969,54.6048,1200.0
2010-12-31 13:00:00,69.87,69.87,69.85,69.85,3400.0,54.6126,54.6126,54.5969,54.5969,3400.0
2010-12-31 13:05:00,69.88,69.88,69.88,69.88,100.0,54.6204,54.6204,54.6204,54.6204,100.0
2010-12-31 13:10:00,69.89,69.9,69.88,69.9,400.0,54.6282,54.636,54.6204,54.636,400.0
2010-12-31 13:15:00,69.91,69.91,69.91,69.91,100.0,54.6438,54.6438,54.6438,54.6438,100.0
2010-12-31 13:20:00,69.91,69.91,69.91,69.91,0.0,54.6438,54.6438,54.6438,54.6438,0.0
2010-12-31 13:25:00,69.92,69.92,69.92,69.92,800.0,54.6516,54.6516,54.6516,54.6516,800.0
2010-12-31 13:30:00,69.91,69.91,69.91,69.91,200.0,54.6438,54.6438,54.6438,54.6438,200.0
2010-12-31 13:35:00,69.92,69.93,69.92,69.93,200.0,54.6516,54.6595,54.6516,54.6595,200.0
2010-12-31 13:40:00,69.94,69.94,69.91,69.91,1300.0,54.6673,54.6673,54.6438,54.6438,1300.0
2010-12-31 13:45:00,69.9,69.9,69.87,69.87,1100.0,54.636,54.636,54.6126,54.6126,1100.0
2010-12-31 13:50:00,69.87,69.9,69.87,69.9,900.0,54.6126,54.636,54.6126,54.636,900.0
2010-12-31 13:55:00,69.9,69.9,69.9,69.9,0.0,54.636,54.636,54.636,54.636,0.0
2010-12-31 14:00:00,69.88,69.88,69.87,69.87,300.0,54.6204,54.6204,54.6126,54.6126,300.0
2010-12-31 14:05:00,69.88,69.89,69.87,69.89,13400.0,54.6204,54.6282,54.6126,54.6282,13400.0
2010-12-31 14:10:00,69.89,69.89,69.89,69.89,100.0,54.6282,54.6282,54.6282,54.6282,100.0
2010-12-31 14:15:00,69.87,69.88,69.87,69.87,5400.0,54.6126,54.6204,54.6126,54.6126,5400.0
2010-12-31 14:20:00,69.87,69.88,69.87,69.88,5900.0,54.6126,54.6204,54.6126,54.6204,5900.0
2010-12-31 14:25:00,69.88,69.9,69.87,69.88,9800.0,54.6204,54.636,54.6126,54.6204,9800.0
2010-12-31 14:30:00,69.88,69.92,69.88,69.92,7700.0,54.6204,54.6516,54.6204,54.6516,7700.0
2010-12-31 14:35:00,69.93,69.93,69.91,69.93,7500.0,54.6595,54.6595,54.6438,54.6595,7500.0
2010-12-31 14:40:00,69.93,69.93,69.92,69.92,10500.0,54.6595,54.6595,54.6516,54.6516,10500.0
2010-12-31 14:45:00,69.92,69.93,69.92,69.93,7600.0,54.6516,54.6595,54.6516,54.6595,7600.0
2010-12-31 14:50:00,69.93,69.93,69.88,69.89,9300.0,54.6595,54.6595,54.6204,54.6282,9300.0
2010-12-31 14:55:00,69.89,69.92,69.88,69.91,10200.0,54.6282,54.6516,54.6204,54.6438,10200.0
2010-12-31 15:00:00,69.9,69.92,69.9,69.9,25700.0,54.636,54.6516,54.636,54.636,25700.0
2010-12-31 15:05:00,69.9,69.92,69.9,69.92,7600.0,54.636,54.6516,54.636,54.6516,7600.0
2010-12-31 15:10:00,69.91,69.92,69.88,69.89,10900.0,54.6438,54.6516,54.6204,54.6282,10900.0
2010-12-31 15:15:00,69.89,69.92,69.88,69.91,8200.0,54.6282,54.6516,54.6204,54.6438,8200.0
2010-12-31 15:20:00,69.91,69.92,69.91,69.91,9300.0,54.6438,54.6516,54.6438,54.6438,9300.0
2010-12-31 15:25:00,69.91,69.92,69.91,69.91,10500.0,54.6438,54.6516,54.6438,54.6438,10500.0
2010-12-31 15:30:00,69.92,69.93,69.92,69.92,1000.0,54.6516,54.6595,54.6516,54.6516,1000.0
2010-12-31 15:35:00,69.92,69.93,69.91,69.93,2500.0,54.6516,54.6595,54.6438,54.6595,2500.0
2010-12-31 15:40:00,69.93,69.94,69.92,69.92,2300.0,54.6595,54.6673,54.6516,54.6516,2300.0
2010-12-31 15:45:00,69.92,69.92,69.76,69.76,11100.0,54.6516,54.6516,54.5266,54.5266,11100.0
2010-12-31 15:50:00,69.76,69.84,69.75,69.83,2300.0,54.5266,54.5891,54.5188,54.5813,2300.0
2010-12-31 15:55:00,69.83,69.87,69.81,69.87,63700.0,54.5813,54.6126,54.5657,54.6126,63700.0
2011-01-03 09:30:00,70.42,70.44,70.37,70.42,139300.0,55.0425,55.0581,55.0034,55.0425,139300.0
2011-01-03 09:35:00,70.42,70.46,70.39,70.44,26400.0,55.0425,55.0737,55.019,55.0581,26400.0
2011-01-03 09:40:00,70.44,70.55,70.43,70.55,13700.0,55.0581,55.1441,55.0503,55.1441,13700.0
2011-01-03 09:45:00,70.55,70.6,70.53,70.6,25000.0,55.1441,55.1832,55.1284,55.1832,25000.0
2011-01-03 09:50:00,70.61,70.61,70.58,70.58,9100.0,55.191,55.191,55.1675,55.1675,9100.0
2011-01-03 09:55:00,70.62,70.64,70.62,70.63,1600.0,55.1988,55.2144,55.1988,55.2066,1600.0
2011-01-03 10:00:00,70.61,70.62,70.55,70.58,27900.0,55.191,55.1988,55.1441,55.1675,27900.0
2011-01-03 10:05:00,70.61,70.61,70.59,70.59,5000.0,55.191,55.191,55.1753,55.1753,5000.0
2011-01-03 10:10:00,70.63,70.64,70.62,70.62,3600.0,55.2066,55.2144,55.1988,55.1988,3600.0
2011-01-03 10:15:00,70.63,70.72,70.62,70.72,10500.0,55.2066,55.277,55.1988,55.277,10500.0
2011-01-03 10:20:00,70.73,70.73,70.7,70.7,1200.0,55.2848,55.2848,55.2613,55.2613,1200.0
2011-01-03 10:25:00,70.71,70.71,70.68,70.7,2400.0,55.2691,55.2691,55.2457,55.2613,2400.0
2011-01-03 10:30:00,70.68,70.68,70.67,70.67,700.0,55.2457,55.2457,55.2379,55.2379,700.0
2011-01-03 10:35:00,70.66,70.67,70.66,70.67,2700.0,55.2301,55.2379,55.2301,55.2379,2700.0
2011-01-03 10:40:00,70.68,70.72,70.68,70.71,5400.0,55.2457,55.277,55.2457,55.2691,5400.0
2011-01-03 10:45:00,70.71,70.76,70.71,70.75,19400.0,55.2691,55.3082,55.2691,55.3004,19400.0
2011-01-03 10:50:00,70.77,70.79,70.76,70.77,15300.0,55.316,55.3317,55.3082,55.316,15300.0
2011-01-03 10:55:00,70.77,70.79,70.77,70.79,1900.0,55.316,55.3317,55.316,55.3317,1900.0
2011-01-03 11:00:00,70.8,70.81,70.78,70.8,2800.0,55.3395,55.3473,55.3239,55.3395,2800.0
2011-01-03 11:05:00,70.8,70.8,70.77,70.79,1200.0,55.3395,55.3395,55.316,55.3317,1200.0
2011-01-03 11:10:00,70.78,70.78,70.75,70.77,3800.0,55.3239,55.3239,55.3004,55.316,3800.0
2011-01-03 11:15:00,70.76,70.78,70.75,70.78,1600.0,55.3082,55.3239,55.3004,55.3239,1600.0
2011-01-03 11:20:00,70.79,70.82,70.79,70.81,1400.0,55.3317,55.3551,55.3317,55.3473,1400.0
2011-01-03 11:25:00,70.8,70.82,70.79,70.82,1500.0,55.3395,55.3551,55.3317,55.3551,1500.0
2011-01-03 11:30:00,70.81,70.81,70.8,70.81,1500.0,55.3473,55.3473,55.3395,55.3473,1500.0
2011-01-03 11:35:00,70.81,70.88,70.81,70.86,3900.0,55.3473,55.402,55.3473,55.3864,3900.0
2011-01-03 11:40:00,70.85,70.86,70.79,70.79,12000.0,55.3786,55.3864,55.3317,55.3317,12000.0
2011-01-03 11:45:00,70.81,70.82,70.81,70.82,5500.0,55.3473,55.3551,55.3473,55.3551,5500.0
2011-01-03 11:50:00,70.81,70.81,70.8,70.8,1800.0,55.3473,55.3473,55.3395,55.3395,1800.0
2011-01-03 11:55:00,70.8,70.82,70.79,70.81,4500.0,55.3395,55.3551,55.3317,55.3473,4500.0
2011-01-03 12:00:00,70.82,70.84,70.82,70.84,1500.0,55.3551,55.3708,55.3551,55.3708,1500.0
2011-01-03 12:05:00,70.83,70.86,70.83,70.84,6200.0,55.3629,55.3864,55.3629,55.3708,6200.0
2011-01-03 12:10:00,70.86,70.86,70.84,70.84,1200.0,55.3864,55.3864,55.3708,55.3708,1200.0
2011-01-03 12:15:00,70.83,70.85,70.83,70.85,800.0,55.3629,55.3786,55.3629,55.3786,800.0
2011-01-03 12:20:00,70.85,70.86,70.85,70.86,1400.0,55.3786,55.3864,55.3786,55.3864,1400.0
2011-01-03 12:25:00,70.85,70.85,70.82,70.82,5000.0,55.3786,55.3786,55.3551,55.3551,5000.0
2011-01-03 12:30:00,70.82,70.83,70.82,70.82,6000.0,55.3551,55.3629,55.3551,55.3551,6000.0
2011-01-03 12:35:00,70.82,70.82,70.81,70.82,1200.0,55.3551,55.3551,55.3473,55.3551,1200.0
2011-01-03 12:40:00,70.82,70.83,70.82,70.83,600.0,55.3551,55.3629,55.3551,55.3629,600.0
2011-01-03 12:45:00,70.83,70.83,70.82,70.82,1200.0,55.3629,55.3629,55.3551,55.3551,1200.0
2011-01-03 12:50:00,70.81,70.82,70.8,70.8,3100.0,55.3473,55.3551,55.3395,55.3395,3100.0
2011-01-03 12:55:00,70.8,70.82,70.75,70.78,14500.0,55.3395,55.3551,55.3004,55.3239,14500.0
2011-01-03 13:00:00,70.78,70.8,70.78,70.78,3700.0,55.3239,55.3395,55.3239,55.3239,3700.0
2011-01-03 13:05:00,70.78,70.78,70.78,70.78,700.0,55.3239,55.3239,55.3239,55.3239,700.0
2011-01-03 13:10:00,70.78,70.8,70.78,70.8,7200.0,55.3239,55.3395,55.3239,55.3395,7200.0
2011-01-03 13:15:00,70.8,70.8,70.77,70.77,4400.0,55.3395,55.3395,55.316,55.316,4400.0
2011-01-03 13:20:00,70.78,70.78,70.76,70.76,3700.0,55.3239,55.3239,55.3082,55.3082,3700.0
2011-01-03 13:25:00,70.75,70.77,70.75,70.77,1800.0,55.3004,55.316,55.3004,55.316,1800.0
2011-01-03 13:30:00,70.77,70.78,70.75,70.75,3600.0,55.316,55.3239,55.3004,55.3004,3600.0
2011-01-03 13:35:00,70.75,70.76,70.74,70.76,7000.0,55.3004,55.3082,55.2926,55.3082,7000.0
2011-01-03 13:40:00,70.76,70.78,70.76,70.78,600.0,55.3082,55.3239,55.3082,55.3239,600.0
2011-01-03 13:45:00,70.77,70.79,70.77,70.78,1000.0,55.316,55.3317,55.316,55.3239,1000.0
2011-01-03 13:50:00,70.78,70.79,70.77,70.77,2900.0,55.3239,55.3317,55.316,55.316,2900.0
2011-01-03 13:55:00,70.78,70.79,70.78,70.78,1100.0,55.3239,55.3317,55.3239,55.3239,1100.0
2011-01-03 14:00:00,70.79,70.8,70.79,70.8,3100.0,55.3317,55.3395,55.3317,55.3395,3100.0
2011-01-03 14:05:00,70.8,70.8,70.78,70.78,3300.0,55.3395,55.3395,55.3239,55.3239,3300.0
2011-01-03 14:10:00,70.78,70.78,70.71,70.73,2800.0,55.3239,55.3239,55.2691,55.2848,2800.0
2011-01-03 14:15:00,70.73,70.74,70.73,70.74,1300.0,55.2848,55.2926,55.2848,55.2926,1300.0
2011-01-03 14:20:00,70.75,70.77,70.75,70.77,6300.0,55.3004,55.316,55.3004,55.316,6300.0
2011-01-03 14:25:00,70.76,70.78,70.7,70.7,1900.0,55.3082,55.3239,55.2613,55.2613,1900.0
2011-01-03 14:30:00,70.69,70.7,70.67,70.68,2800.0,55.2535,55.2613,55.2379,55.2457,2800.0
2011-01-03 14:35:00,70.68,70.7,70.68,70.7,1100.0,55.2457,55.2613,55.2457,55.2613,1100.0
2011-01-03 14:40:00,70.67,70.7,70.66,70.7,2400.0,55.2379,55.2613,55.2301,55.2613,2400.0
2011-01-03 14:45:00,70.71,70.73,70.69,70.71,15500.0,55.2691,55.2848,55.2535,55.2691,15500.0
2011-01-03 14:50:00,70.71,70.72,70.7,70.71,8300.0,55.2691,55.277,55.2613,55.2691,8300.0
2011-01-03 14:55:00,70.71,70.72,70.71,70.71,3500.0,55.2691,55.277,55.2691,55.2691,3500.0
2011-01-03 15:00:00,70.71,70.71,70.65,70.65,2000.0,55.2691,55.2691,55.2222,55.2222,2000.0
2011-01-03 15:05:00,70.65,70.65,70.62,70.64,2700.0,55.2222,55.2222,55.1988,55.2144,2700.0
2011-01-03 15:10:00,70.63,70.65,70.62,70.62,14300.0,55.2066,55.2222,55.1988,55.1988,14300.0
2011-01-03 15:15:00,70.62,70.63,70.58,70.61,4000.0,55.1988,55.2066,55.1675,55.191,4000.0
2011-01-03 15:20:00,70.59,70.59,70.56,70.57,2200.0,55.1753,55.1753,55.1519,55.1597,2200.0
2011-01-03 15:25:00,70.58,70.61,70.58,70.58,8800.0,55.1675,55.191,55.1675,55.1675,8800.0
2011-01-03 15:30:00,70.59,70.63,70.59,70.63,1700.0,55.1753,55.2066,55.1753,55.2066,1700.0
2011-01-03 15:35:00,70.63,70.66,70.62,70.62,2000.0,55.2066,55.2301,55.1988,55.1988,2000.0
2011-01-03 15:40:00,70.6,70.62,70.57,70.59,4900.0,55.1832,55.1988,55.1597,55.1753,4900.0
2011-01-03 15:45:00,70.59,70.67,70.59,70.66,6000.0,55.1753,55.2379,55.1753,55.2301,6000.0
2011-01-03 15:50:00,70.69,70.71,70.61,70.63,3700.0,55.2535,55.2691,55.191,55.2066,3700.0
2011-01-03 15:55:00,70.63,70.63,70.56,70.56,68400.0,55.2066,55.2066,55.1519,55.1519,68400.0
2011-01-04 09:30:00,70.77,70.92,70.69,70.69,306800.0,55.316,55.4333,55.2535,55.2535,306800.0
2011-01-04 09:35:00,70.7,70.71,70.66,70.67,19500.0,55.2613,55.2691,55.2301,55.2379,19500.0
2011-01-04 09:40:00,70.68,70.69,70.56,70.58,22500.0,55.2457,55.2535,55.1519,55.1675,22500.0
2011-01-04 09:45:00,70.57,70.61,70.54,70.56,27100.0,55.1597,55.191,55.1363,55.1519,27100.0
2011-01-04 09:50:00,70.55,70.58,70.52,70.52,8400.0,55.1441,55.1675,55.1206,55.1206,8400.0
2011-01-04 09:55:00,70.52,70.53,70.49,70.5,24100.0,55.1206,55.1284,55.0972,55.105,24100.0
2011-01-04 10:00:00,70.5,70.55,70.47,70.51,35200.0,55.105,55.1441,55.0815,55.1128,35200.0
2011-01-04 10:05:00,70.5,70.51,70.46,70.5,10900.0,55.105,55.1128,55.0737,55.105,10900.0
2011-01-04 10:10:00,70.51,70.51,70.46,70.49,12300.0,55.1128,55.1128,55.0737,55.0972,12300.0
2011-01-04 10:15:00,70.49,70.49,70.42,70.48,12000.0,55.0972,55.0972,55.0425,55.0894,12000.0
2011-01-04 10:20:00,70.48,70.53,70.48,70.53,26900.0,55.0894,55.1284,55.0894,55.1284,26900.0
2011-01-04 10:25:00,70.5,70.5,70.5,70.5,19800.0,55.105,55.105,55.105,55.105,19800.0
2011-01-04 10:30:00,70.5,70.52,70.47,70.48,2600.0,55.105,55.1206,55.0815,55.0894,2600.0
2011-01-04 10:35:00,70.47,70.5,70.47,70.5,3900.0,55.0815,55.105,55.0815,55.105,3900.0
2011-01-04 10:40:00,70.49,70.49,70.46,70.47,2500.0,55.0972,55.0972,55.0737,55.0815,2500.0
2011-01-04 10:45:00,70.45,70.45,70.42,70.43,10600.0,55.0659,55.0659,55.0425,55.0503,10600.0
2011-01-04 10:50:00,70.42,70.44,70.38,70.4,10700.0,55.0425,55.0581,55.0112,55.0268,10700.0
2011-01-04 10:55:00,70.41,70.42,70.37,70.38,5500.0,55.0346,55.0425,55.0034,55.0112,5500.0
2011-01-04 11:00:00,70.39,70.43,70.39,70.4,5500.0,55.019,55.0503,55.019,55.0268,5500.0
2011-01-04 11:05:00,70.38,70.38,70.29,70.3,17600.0,55.0112,55.0112,54.9409,54.9487,17600.0
2011-01-04 11:10:00,70.29,70.34,70.27,70.34,167400.0,54.9409,54.9799,54.9252,54.9799,167400.0
2011-01-04 11:15:00,70.33,70.35,70.31,70.35,23600.0,54.9721,54.9878,54.9565,54.9878,23600.0
2011-01-04 11:20:00,70.36,70.38,70.35,70.38,35300.0,54.9956,55.0112,54.9878,55.0112,35300.0
2011-01-04 11:25:00,70.37,70.38,70.32,70.33,6700.0,55.0034,55.0112,54.9643,54.9721,6700.0
2011-01-04 11:30:00,70.33,70.37,70.3,70.36,16100.0,54.9721,55.0034,54.9487,54.9956,16100.0
2011-01-04 11:35:00,70.36,70.4,70.36,70.38,4200.0,54.9956,55.0268,54.9956,55.0112,4200.0
2011-01-04 11:40:00,70.39,70.39,70.38,70.38,2500.0,55.019,55.019,55.0112,55.0112,2500.0
2011-01-04 11:45:00,70.38,70.4,70.34,70.35,22300.0,55.0112,55.0268,54.9799,54.9878,22300.0
2011-01-04 11:50:00,70.34,70.36,70.33,70.36,9900.0,54.9799,54.9956,54.9721,54.9956,9900.0
2011-01-04 11:55:00,70.36,70.36,70.28,70.28,12600.0,54.9956,54.9956,54.933,54.933,12600.0
2011-01-04 12:00:00,70.28,70.3,70.28,70.28,4100.0,54.933,54.9487,54.933,54.933,4100.0
2011-01-04 12:05:00,70.28,70.28,70.18,70.19,29700.0,54.933,54.933,54.8549,54.8627,29700.0
2011-01-04 12:10:00,70.2,70.24,70.2,70.24,5100.0,54.8705,54.9018,54.8705,54.9018,5100.0
2011-01-04 12:15:00,70.24,70.24,70.21,70.23,5600.0,54.9018,54.9018,54.8783,54.894,5600.0
2011-01-04 12:20:00,70.22,70.23,70.17,70.18,6000.0,54.8861,54.894,54.8471,54.8549,6000.0
2011-01-04 12:25:00,70.17,70.17,70.1,70.13,6000.0,54.8471,54.8471,54.7923,54.8158,6000.0
2011-01-04 12:30:00,70.12,70.14,70.09,70.11,5100.0,54.808,54.8236,54.7845,54.8002,5100.0
2011-01-04 12:35:00,70.12,70.14,70.11,70.11,1900.0,54.808,54.8236,54.8002,54.8002,1900.0
2011-01-04 12:40:00,70.11,70.12,70.06,70.06,13000.0,54.8002,54.808,54.7611,54.7611,13000.0
2011-01-04 12:45:00,70.05,70.07,70.05,70.07,2600.0,54.7533,54.7689,54.7533,54.7689,2600.0
2011-01-04 12:50:00,70.1,70.11,70.07,70.07,8500.0,54.7923,54.8002,54.7689,54.7689,8500.0
2011-01-04 12:55:00,70.08,70.12,70.07,70.11,1300.0,54.7767,54.808,54.7689,54.8002,1300.0
2011-01-04 13:00:00,70.13,70.15,70.12,70.13,2100.0,54.8158,54.8314,54.808,54.8158,2100.0
2011-01-04 13:05:00,70.16,70.16,70.14,70.14,2800.0,54.8392,54.8392,54.8236,54.8236,2800.0
2011-01-04 13:10:00,70.14,70.17,70.14,70.17,2900.0,54.8236,54.8471,54.8236,54.8471,2900.0
2011-01-04 13:15:00,70.17,70.23,70.17,70.22,3200.0,54.8471,54.894,54.8471,54.8861,3200.0
2011-01-04 13:20:00,70.22,70.22,70.2,70.21,6500.0,54.8861,54.8861,54.8705,54.8783,6500.0
2011-01-04 13:25:00,70.2,70.23,70.2,70.23,3500.0,54.8705,54.894,54.8705,54.894,3500.0
2011-01-04 13:30:00,70.23,70.27,70.23,70.26,2400.0,54.894,54.9252,54.894,54.9174,2400.0
2011-01-04 13:35:00,70.24,70.26,70.24,70.26,2100.0,54.9018,54.9174,54.9018,54.9174,2100.0
2011-01-04 13:40:00,70.26,70.26,70.23,70.24,5000.0,54.9174,54.9174,54.894,54.9018,5000.0
2011-01-04 13:45:00,70.26,70.28,70.26,70.27,2500.0,54.9174,54.933,54.9174,54.9252,2500.0
2011-01-04 13:50:00,70.28,70.28,70.25,70.27,8300.0,54.933,54.933,54.9096,54.9252,8300.0
2011-01-04 13:55:00,70.25,70.3,70.25,70.27,5200.0,54.9096,54.9487,54.9096,54.9252,5200.0
2011-01-04 14:00:00,70.28,70.28,70.23,70.25,9000.0,54.933,54.933,54.894,54.9096,9000.0
2011-01-04 14:05:00,70.26,70.35,70.26,70.35,4500.0,54.9174,54.9878,54.9174,54.9878,4500.0
2011-01-04 14:10:00,70.34,70.4,70.32,70.37,11100.0,54.9799,55.0268,54.9643,55.0034,11100.0
2011-01-04 14:15:00,70.37,70.39,70.35,70.36,17100.0,55.0034,55.019,54.9878,54.9956,17100.0
2011-01-04 14:20:00,70.36,70.43,70.36,70.43,4400.0,54.9956,55.0503,54.9956,55.0503,4400.0
2011-01-04 14:25:00,70.42,70.43,70.4,70.41,6300.0,55.0425,55.0503,55.0268,55.0346,6300.0
2011-01-04 14:30:00,70.4,70.4,70.39,70.4,4000.0,55.0268,55.0268,55.019,55.0268,4000.0
2011-01-04 14:35:00,70.4,70.4,70.35,70.35,6000.0,55.0268,55.0268,54.9878,54.9878,6000.0
2011-01-04 14:40:00,70.37,70.43,70.36,70.39,22600.0,55.0034,55.0503,54.9956,55.019,22600.0
2011-01-04 14:45:00,70.37,70.39,70.37,70.39,11100.0,55.0034,55.019,55.0034,55.019,11100.0
2011-01-04 14:50:00,70.39,70.42,70.38,70.38,8500.0,55.019,55.0425,55.0112,55.0112,8500.0
2011-01-04 14:55:00,70.37,70.38,70.36,70.38,16000.0,55.0034,55.0112,54.9956,55.0112,16000.0
2011-01-04 15:00:00,70.38,70.4,70.37,70.37,3400.0,55.0112,55.0268,55.0034,55.0034,3400.0
2011-01-04 15:05:00,70.35,70.38,70.32,70.33,4700.0,54.9878,55.0112,54.9643,54.9721,4700.0
2011-01-04 15:10:00,70.34,70.36,70.32,70.34,9300.0,54.9799,54.9956,54.9643,54.9799,9300.0
2011-01-04 15:15:00,70.34,70.37,70.33,70.36,10300.0,54.9799,55.0034,54.9721,54.9956,10300.0
2011-01-04 15:20:00,70.36,70.43,70.35,70.43,13700.0,54.9956,55.0503,54.9878,55.0503,13700.0
2011-01-04 15:25:00,70.44,70.46,70.43,70.43,11300.0,55.0581,55.0737,55.0503,55.0503,11300.0
2011-01-04 15:30:00,70.43,70.43,70.35,70.37,9400.0,55.0503,55.0503,54.9878,55.0034,9400.0
2011-01-04 15:35:00,70.38,70.42,70.36,70.4,21100.0,55.0112,55.0425,54.9956,55.0268,21100.0
2011-01-04 15:40:00,70.39,70.42,70.37,70.42,8000.0,55.019,55.0425,55.0034,55.0425,8000.0
2011-01-04 15:45:00,70.43,70.45,70.42,70.44,13500.0,55.0503,55.0659,55.0425,55.0581,13500.0
2011-01-04 15:50:00,70.44,70.44,70.42,70.43,1700.0,55.0581,55.0581,55.0425,55.0503,1700.0
2011-01-04 15:55:00,70.44,70.48,70.44,70.46,14900.0,55.0581,55.0894,55.0581,55.0737,14900.0
2011-01-05 09:30:00,70.3,70.33,70.21,70.3,41300.0,54.9487,54.9721,54.8783,54.9487,41300.0
2011-01-05 09:35:00,70.3,70.31,70.25,70.3,35600.0,54.9487,54.9565,54.9096,54.9487,35600.0
2011-01-05 09:40:00,70.3,70.35,70.29,70.31,15500.0,54.9487,54.9878,54.9409,54.9565,15500.0
2011-01-05 09:45:00,70.31,70.38,70.31,70.38,5100.0,54.9565,55.0112,54.9565,55.0112,5100.0
2011-01-05 09:50:00,70.37,70.39,70.37,70.39,400.0,55.0034,55.019,55.0034,55.019,400.0
2011-01-05 09:55:00,70.36,70.36,70.34,70.35,4200.0,54.9956,54.9956,54.9799,54.9878,4200.0
2011-01-05 10:00:00,70.38,70.41,70.34,70.41,7500.0,55.0112,55.0346,54.9799,55.0346,7500.0
2011-01-05 10:05:00,70.45,70.48,70.45,70.48,11900.0,55.0659,55.0894,55.0659,55.0894,11900.0
2011-01-05 10:10:00,70.51,70.53,70.48,70.48,16300.0,55.1128,55.1284,55.0894,55.0894,16300.0
2011-01-05 10:15:00,70.49,70.5,70.45,70.47,3100.0,55.0972,55.105,55.0659,55.0815,3100.0
2011-01-05 10:20:00,70.5,70.51,70.5,70.51,700.0,55.105,55.1128,55.105,55.1128,700.0
2011-01-05 10:25:00,70.45,70.45,70.45,70.45,700.0,55.0659,55.0659,55.0659,55.0659,700.0
2011-01-05 10:30:00,70.43,70.43,70.42,70.42,1300.0,55.0503,55.0503,55.0425,55.0425,1300.0
2011-01-05 10:35:00,70.43,70.44,70.43,70.44,300.0,55.0503,55.0581,55.0503,55.0581,300.0
2011-01-05 10:40:00,70.48,70.48,70.46,70.46,3000.0,55.0894,55.0894,55.0737,55.0737,3000.0
2011-01-05 10:45:00,70.52,70.53,70.49,70.52,16900.0,55.1206,55.1284,55.0972,55.1206,16900.0
2011-01-05 10:50:00,70.55,70.55,70.52,70.53,2400.0,55.1441,55.1441,55.1206,55.1284,2400.0
2011-01-05 10:55:00,70.54,70.54,70.49,70.49,800.0,55.1363,55.1363,55.0972,55.0972,800.0
2011-01-05 11:00:00,70.48,70.49,70.45,70.49,1000.0,55.0894,55.0972,55.0659,55.0972,1000.0
2011-01-05 11:05:00,70.49,70.56,70.49,70.55,4100.0,55.0972,55.1519,55.0972,55.1441,4100.0
2011-01-05 11:10:00,70.56,70.56,70.54,70.54,500.0,55.1519,55.1519,55.1363,55.1363,500.0
2011-01-05 11:15:00,70.56,70.58,70.56,70.58,2700.0,55.1519,55.1675,55.1519,55.1675,2700.0
2011-01-05 11:20:00,70.58,70.66,70.58,70.65,900.0,55.1675,55.2301,55.1675,55.2222,900.0
2011-01-05 11:25:00,70.69,70.71,70.69,70.69,1600.0,55.2535,55.2691,55.2535,55.2535,1600.0
2011-01-05 11:30:00,70.69,70.75,70.69,70.73,5400.0,55.2535,55.3004,55.2535,55.2848,5400.0
2011-01-05 11:35:00,70.73,70.77,70.73,70.76,7300.0,55.2848,55.316,55.2848,55.3082,7300.0
2011-01-05 11:40:00,70.78,70.78,70.72,70.72,3600.0,55.3239,55.3239,55.277,55.277,3600.0
2011-01-05 11:45:00,70.73,70.74,70.73,70.73,2500.0,55.2848,55.2926,55.2848,55.2848,2500.0
2011-01-05 11:50:00,70.71,70.73,70.7,70.72,900.0,55.2691,55.2848,55.2613,55.277,900.0
2011-01-05 11:55:00,70.73,70.74,70.72,70.74,2500.0,55.2848,55.2926,55.277,55.2926,2500.0
2011-01-05 12:00:00,70.72,70.74,70.72,70.74,500.0,55.277,55.2926,55.277,55.2926,500.0
2011-01-05 12:05:00,70.75,70.81,70.75,70.81,7100.0,55.3004,55.3473,55.3004,55.3473,7100.0
2011-01-05 12:10:00,70.8,70.8,70.75,70.75,10300.0,55.3395,55.3395,55.3004,55.3004,10300.0
2011-01-05 12:15:00,70.76,70.77,70.75,70.77,1800.0,55.3082,55.316,55.3004,55.316,1800.0
2011-01-05 12:20:00,70.78,70.78,70.76,70.77,1600.0,55.3239,55.3239,55.3082,55.316,1600.0
2011-01-05 12:25:00,70.78,70.82,70.78,70.8,3800.0,55.3239,55.3551,55.3239,55.3395,3800.0
2011-01-05 12:30:00,70.81,70.83,70.8,70.83,3500.0,55.3473,55.3629,55.3395,55.3629,3500.0
2011-01-05 12:35:00,70.83,70.87,70.82,70.84,3300.0,55.3629,55.3942,55.3551,55.3708,3300.0
2011-01-05 12:40:00,70.82,70.83,70.8,70.8,2800.0,55.3551,55.3629,55.3395,55.3395,2800.0
2011-01-05 12:45:00,70.81,70.83,70.81,70.81,5900.0,55.3473,55.3629,55.3473,55.3473,5900.0
2011-01-05 12:50:00,70.8,70.84,70.8,70.84,1900.0,55.3395,55.3708,55.3395,55.3708,1900.0
2011-01-05 12:55:00,70.82,70.82,70.81,70.81,600.0,55.3551,55.3551,55.3473,55.3473,600.0
2011-01-05 13:00:00,70.81,70.81,70.78,70.78,1800.0,55.3473,55.3473,55.3239,55.3239,1800.0
2011-01-05 13:05:00,70.78,70.78,70.78,70.78,700.0,55.3239,55.3239,55.3239,55.3239,700.0
2011-01-05 13:10:00,70.79,70.79,70.75,70.77,2000.0,55.3317,55.3317,55.3004,55.316,2000.0
2011-01-05 13:15:00,70.79,70.79,70.73,70.73,12500.0,55.3317,55.3317,55.2848,55.2848,12500.0
2011-01-05 13:20:00,70.74,70.77,70.74,70.77,5300.0,55.2926,55.316,55.2926,55.316,5300.0
2011-01-05 13:25:00,70.77,70.79,70.77,70.79,500.0,55.316,55.3317,55.316,55.3317,500.0
2011-01-05 13:30:00,70.78,70.78,70.77,70.77,600.0,55.3239,55.3239,55.316,55.316,600.0
2011-01-05 13:35:00,70.78,70.82,70.76,70.81,12300.0,55.3239,55.3551,55.3082,55.3473,12300.0
2011-01-05 13:40:00,70.81,70.81,70.79,70.79,11700.0,55.3473,55.3473,55.3317,55.3317,11700.0
2011-01-05 13:45:00,70.83,70.86,70.81,70.86,6600.0,55.3629,55.3864,55.3473,55.3864,6600.0
2011-01-05 13:50:00,70.82,70.82,70.79,70.8,700.0,55.3551,55.3551,55.3317,55.3395,700.0
2011-01-05 13:55:00,70.8,70.8,70.8,70.8,0.0,55.3395,55.3395,55.3395,55.3395,0.0
2011-01-05 14:00:00,70.8,70.82,70.79,70.82,1300.0,55.3395,55.3551,55.3317,55.3551,1300.0
2011-01-05 14:05:00,70.83,70.84,70.83,70.83,400.0,55.3629,55.3708,55.3629,55.3629,400.0
2011-01-05 14:10:00,70.84,70.84,70.81,70.82,400.0,55.3708,55.3708,55.3473,55.3551,400.0
2011-01-05 14:15:00,70.81,70.86,70.81,70.86,3200.0,55.3473,55.3864,55.3473,55.3864,3200.0
2011-01-05 14:20:00,70.86,70.86,70.8,70.82,9200.0,55.3864,55.3864,55.3395,55.3551,9200.0
2011-01-05 14:25:00,70.8,70.81,70.77,70.78,1000.0,55.3395,55.3473,55.316,55.3239,1000.0
2011-01-05 14:30:00,70.77,70.77,70.75,70.76,1200.0,55.316,55.316,55.3004,55.3082,1200.0
2011-01-05 14:35:00,70.76,70.77,70.75,70.75,5100.0,55.3082,55.316,55.3004,55.3004,5100.0
2011-01-05 14:40:00,70.76,70.78,70.76,70.77,5900.0,55.3082,55.3239,55.3082,55.316,5900.0
2011-01-05 14:45:00,70.77,70.79,70.77,70.78,2300.0,55.316,55.3317,55.316,55.3239,2300.0
2011-01-05 14:50:00,70.79,70.8,70.78,70.79,2900.0,55.3317,55.3395,55.3239,55.3317,2900.0
2011-01-05 14:55:00,70.78,70.81,70.77,70.81,6400.0,55.3239,55.3473,55.316,55.3473,6400.0
2011-01-05 15:00:00,70.83,70.84,70.82,70.83,6300.0,55.3629,55.3708,55.3551,55.3629,6300.0
2011-01-05 15:05:00,70.83,70.86,70.82,70.86,4900.0,55.3629,55.3864,55.3551,55.3864,4900.0
2011-01-05 15:10:00,70.86,70.89,70.86,70.87,2300.0,55.3864,55.4098,55.3864,55.3942,2300.0
2011-01-05 15:15:00,70.86,70.88,70.86,70.88,2300.0,55.3864,55.402,55.3864,55.402,2300.0
2011-01-05 15:20:00,70.89,70.89,70.84,70.84,5400.0,55.4098,55.4098,55.3708,55.3708,5400.0
2011-01-05 15:25:00,70.85,70.86,70.83,70.83,3500.0,55.3786,55.3864,55.3629,55.3629,3500.0
2011-01-05 15:30:00,70.83,70.87,70.82,70.85,11600.0,55.3629,55.3942,55.3551,55.3786,11600.0
2011-01-05 15:35:00,70.85,70.86,70.84,70.86,2200.0,55.3786,55.3864,55.3708,55.3864,2200.0
2011-01-05 15:40:00,70.85,70.85,70.78,70.79,31900.0,55.3786,55.3786,55.3239,55.3317,31900.0
2011-01-05 15:45:00,70.8,70.86,70.8,70.86,9600.0,55.3395,55.3864,55.3395,55.3864,9600.0
2011-01-05 15:50:00,70.85,70.86,70.84,70.84,7000.0,55.3786,55.3864,55.3708,55.3708,7000.0
2011-01-05 15:55:00,70.84,70.86,70.83,70.86,16500.0,55.3708,55.3864,55.3629,55.3864,16500.0
2011-01-06 09:30:00,70.85,70.91,70.85,70.87,30600.0,55.3786,55.4255,55.3786,55.3942,30600.0
2011-01-06 09:35:00,70.83,70.85,70.8,70.8,7200.0,55.3629,55.3786,55.3395,55.3395,7200.0
2011-01-06 09:40:00,70.77,70.78,70.77,70.78,1200.0,55.316,55.3239,55.316,55.3239,1200.0
2011-01-06 09:45:00,70.81,70.87,70.81,70.87,3400.0,55.3473,55.3942,55.3473,55.3942,3400.0
2011-01-06 09:50:00,70.88,70.89,70.86,70.87,9700.0,55.402,55.4098,55.3864,55.3942,9700.0
2011-01-06 09:55:00,70.87,70.87,70.79,70.79,21400.0,55.3942,55.3942,55.3317,55.3317,21400.0
2011-01-06 10:00:00,70.81,70.85,70.81,70.84,4500.0,55.3473,55.3786,55.3473,55.3708,4500.0
2011-01-06 10:05:00,70.82,70.83,70.82,70.82,5600.0,55.3551,55.3629,55.3551,55.3551,5600.0
2011-01-06 10:10:00,70.8,70.82,70.76,70.76,8600.0,55.3395,55.3551,55.3082,55.3082,8600.0
2011-01-06 10:15:00,70.79,70.82,70.79,70.82,2600.0,55.3317,55.3551,55.3317,55.3551,2600.0
2011-01-06 10:20:00,70.83,70.83,70.83,70.83,300.0,55.3629,55.3629,55.3629,55.3629,300.0
2011-01-06 10:25:00,70.9,70.91,70.9,70.9,1500.0,55.4176,55.4255,55.4176,55.4176,1500.0
2011-01-06 10:30:00,70.9,70.91,70.9,70.9,600.0,55.4176,55.4255,55.4176,55.4176,600.0
2011-01-06 10:35:00,70.95,70.97,70.94,70.97,1700.0,55.4567,55.4724,55.4489,55.4724,1700.0
2011-01-06 10:40:00,70.96,70.96,70.9,70.91,4500.0,55.4645,55.4645,55.4176,55.4255,4500.0
2011-01-06 10:45:00,70.91,70.91,70.9,70.9,1000.0,55.4255,55.4255,55.4176,55.4176,1000.0
2011-01-06 10:50:00,70.87,70.88,70.79,70.82,20400.0,55.3942,55.402,55.3317,55.3551,20400.0
2011-01-06 10:55:00,70.82,70.82,70.77,70.8,1500.0,55.3551,55.3551,55.316,55.3395,1500.0
2011-01-06 11:00:00,70.8,70.8,70.62,70.62,9600.0,55.3395,55.3395,55.1988,55.1988,9600.0
2011-01-06 11:05:00,70.61,70.63,70.54,70.54,5800.0,55.191,55.2066,55.1363,55.1363,5800.0
2011-01-06 11:10:00,70.54,70.61,70.51,70.61,69700.0,55.1363,55.191,55.1128,55.191,69700.0
2011-01-06 11:15:00,70.61,70.64,70.59,70.64,1800.0,55.191,55.2144,55.1753,55.2144,1800.0
2011-01-06 11:20:00,70.66,70.66,70.65,70.65,600.0,55.2301,55.2301,55.2222,55.2222,600.0
2011-01-06 11:25:00,70.68,70.68,70.65,70.65,19000.0,55.2457,55.2457,55.2222,55.2222,19000.0
2011-01-06 11:30:00,70.68,70.71,70.68,70.7,2500.0,55.2457,55.2691,55.2457,55.2613,2500.0
2011-01-06 11:35:00,70.69,70.69,70.66,70.66,2000.0,55.2535,55.2535,55.2301,55.2301,2000.0
2011-01-06 11:40:00,70.64,70.65,70.58,70.63,1200.0,55.2144,55.2222,55.1675,55.2066,1200.0
2011-01-06 11:45:00,70.64,70.7,70.63,70.69,2800.0,55.2144,55.2613,55.2066,55.2535,2800.0
2011-01-06 11:50:00,70.7,70.7,70.69,70.69,400.0,55.2613,55.2613,55.2535,55.2535,400.0
2011-01-06 11:55:00,70.69,70.7,70.66,70.66,700.0,55.2535,55.2613,55.2301,55.2301,700.0
2011-01-06 12:00:00,70.65,70.65,70.62,70.64,21800.0,55.2222,55.2222,55.1988,55.2144,21800.0
2011-01-06 12:05:00,70.63,70.63,70.59,70.59,11300.0,55.2066,55.2066,55.1753,55.1753,11300.0
2011-01-06 12:10:00,70.58,70.63,70.58,70.62,1700.0,55.1675,55.2066,55.1675,55.1988,1700.0
2011-01-06 12:15:00,70.63,70.64,70.62,70.62,1900.0,55.2066,55.2144,55.1988,55.1988,1900.0
2011-01-06 12:20:00,70.61,70.61,70.61,70.61,300.0,55.191,55.191,55.191,55.191,300.0
2011-01-06 12:25:00,70.64,70.65,70.63,70.64,1200.0,55.2144,55.2222,55.2066,55.2144,1200.0
2011-01-06 12:30:00,70.63,70.64,70.59,70.64,2900.0,55.2066,55.2144,55.1753,55.2144,2900.0
2011-01-06 12:35:00,70.63,70.63,70.6,70.6,400.0,55.2066,55.2066,55.1832,55.1832,400.0
2011-01-06 12:40:00,70.63,70.68,70.63,70.68,700.0,55.2066,55.2457,55.2066,55.2457,700.0
2011-01-06 12:45:00,70.69,70.72,70.69,70.7,1100.0,55.2535,55.277,55.2535,55.2613,1100.0
2011-01-06 12:50:00,70.7,70.71,70.69,70.71,14700.0,55.2613,55.2691,55.2535,55.2691,14700.0
2011-01-06 12:55:00,70.7,70.72,70.69,70.71,3200.0,55.2613,55.277,55.2535,55.2691,3200.0
2011-01-06 13:00:00,70.7,70.7,70.63,70.63,14000.0,55.2613,55.2613,55.2066,55.2066,14000.0
2011-01-06 13:05:00,70.64,70.64,70.62,70.63,300.0,55.2144,55.2144,55.1988,55.2066,300.0
2011-01-06 13:10:00,70.63,70.63,70.59,70.62,700.0,55.2066,55.2066,55.1753,55.1988,700.0
2011-01-06 13:15:00,70.62,70.66,70.62,70.66,500.0,55.1988,55.2301,55.1988,55.2301,500.0
2011-01-06 13:20:00,70.65,70.65,70.64,70.65,1000.0,55.2222,55.2222,55.2144,55.2222,1000.0
2011-01-06 13:25:00,70.64,70.64,70.62,70.62,5200.0,55.2144,55.2144,55.1988,55.1988,5200.0
2011-01-06 13:30:00,70.65,70.65,70.65,70.65,900.0,55.2222,55.2222,55.2222,55.2222,900.0
2011-01-06 13:35:00,70.65,70.65,70.63,70.65,2200.0,55.2222,55.2222,55.2066,55.2222,2200.0
2011-01-06 13:40:00,70.68,70.68,70.68,70.68,100.0,55.2457,55.2457,55.2457,55.2457,100.0
2011-01-06 13:45:00,70.71,70.71,70.69,70.7,300.0,55.2691,55.2691,55.2535,55.2613,300.0
2011-01-06 13:50:00,70.74,70.76,70.72,70.75,7500.0,55.2926,55.3082,55.277,55.3004,7500.0
2011-01-06 13:55:00,70.75,70.78,70.75,70.78,2600.0,55.3004,55.3239,55.3004,55.3239,2600.0
2011-01-06 14:00:00,70.81,70.85,70.8,70.8,7600.0,55.3473,55.3786,55.3395,55.3395,7600.0
2011-01-06 14:05:00,70.81,70.81,70.8,70.8,2600.0,55.3473,55.3473,55.3395,55.3395,2600.0
2011-01-06 14:10:00,70.78,70.78,70.77,70.78,2800.0,55.3239,55.3239,55.316,55.3239,2800.0
2011-01-06 14:15:00,70.76,70.77,70.74,70.77,1300.0,55.3082,55.316,55.2926,55.316,1300.0
2011-01-06 14:20:00,70.74,70.76,70.74,70.75,1800.0,55.2926,55.3082,55.2926,55.3004,1800.0
2011-01-06 14:25:00,70.75,70.78,70.75,70.76,4000.0,55.3004,55.3239,55.3004,55.3082,4000.0
2011-01-06 14:30:00,70.76,70.76,70.74,70.74,1700.0,55.3082,55.3082,55.2926,55.2926,1700.0
2011-01-06 14:35:00,70.72,70.73,70.72,70.73,200.0,55.277,55.2848,55.277,55.2848,200.0
2011-01-06 14:40:00,70.74,70.74,70.65,70.65,1900.0,55.2926,55.2926,55.2222,55.2222,1900.0
2011-01-06 14:45:00,70.65,70.68,70.61,70.62,4400.0,55.2222,55.2457,55.191,55.1988,4400.0
2011-01-06 14:50:00,70.58,70.67,70.58,70.66,4800.0,55.1675,55.2379,55.1675,55.2301,4800.0
2011-01-06 14:55:00,70.61,70.65,70.61,70.63,8200.0,55.191,55.2222,55.191,55.2066,8200.0
2011-01-06 15:00:00,70.62,70.65,70.62,70.65,14700.0,55.1988,55.2222,55.1988,55.2222,14700.0
2011-01-06 15:05:00,70.65,70.7,70.65,70.66,8400.0,55.2222,55.2613,55.2222,55.2301,8400.0
2011-01-06 15:10:00,70.67,70.72,70.67,70.72,4000.0,55.2379,55.277,55.2379,55.277,4000.0
2011-01-06 15:15:00,70.72,70.74,70.65,70.65,5000.0,55.277,55.2926,55.2222,55.2222,5000.0
2011-01-06 15:20:00,70.65,70.65,70.6,70.62,2200.0,55.2222,55.2222,55.1832,55.1988,2200.0
2011-01-06 15:25:00,70.61,70.66,70.55,70.64,23000.0,55.191,55.2301,55.1441,55.2144,23000.0
2011-01-06 15:30:00,70.63,70.64,70.61,70.62,2500.0,55.2066,55.2144,55.191,55.1988,2500.0
2011-01-06 15:35:00,70.61,70.71,70.61,70.68,7500.0,55.191,55.2691,55.191,55.2457,7500.0
2011-01-06 15:40:00,70.7,70.72,70.68,70.7,2500.0,55.2613,55.277,55.2457,55.2613,2500.0
2011-01-06 15:45:00,70.69,70.73,70.69,70.72,9400.0,55.2535,55.2848,55.2535,55.277,9400.0
2011-01-06 15:50:00,70.71,70.76,70.71,70.72,29100.0,55.2691,55.3082,55.2691,55.277,29100.0
2011-01-06 15:55:00,70.73,70.76,70.71,70.72,20800.0,55.2848,55.3082,55.2691,55.277,20800.0
2011-01-07 09:30:00,70.84,70.86,70.77,70.84,47700.0,55.3708,55.3864,55.316,55.3708,47700.0
2011-01-07 09:35:00,70.89,70.94,70.81,70.85,4100.0,55.4098,55.4489,55.3473,55.3786,4100.0
2011-01-07 09:40:00,70.84,70.84,70.75,70.78,15400.0,55.3708,55.3708,55.3004,55.3239,15400.0
2011-01-07 09:45:00,70.8,70.8,70.68,70.68,27300.0,55.3395,55.3395,55.2457,55.2457,27300.0
2011-01-07 09:50:00,70.67,70.67,70.6,70.63,17500.0,55.2379,55.2379,55.1832,55.2066,17500.0
2011-01-07 09:55:00,70.65,70.72,70.64,70.67,12500.0,55.2222,55.277,55.2144,55.2379,12500.0
2011-01-07 10:00:00,70.67,70.7,70.65,70.69,5700.0,55.2379,55.2613,55.2222,55.2535,5700.0
2011-01-07 10:05:00,70.67,70.74,70.67,70.72,8100.0,55.2379,55.2926,55.2379,55.277,8100.0
2011-01-07 10:10:00,70.73,70.81,70.73,70.81,20000.0,55.2848,55.3473,55.2848,55.3473,20000.0
2011-01-07 10:15:00,70.84,70.84,70.81,70.82,800.0,55.3708,55.3708,55.3473,55.3551,800.0
2011-01-07 10:20:00,70.85,70.85,70.78,70.81,8000.0,55.3786,55.3786,55.3239,55.3473,8000.0
2011-01-07 10:25:00,70.8,70.83,70.78,70.82,4700.0,55.3395,55.3629,55.3239,55.3551,4700.0
2011-01-07 10:30:00,70.83,70.87,70.83,70.86,3000.0,55.3629,55.3942,55.3629,55.3864,3000.0
2011-01-07 10:35:00,70.84,70.85,70.79,70.79,3500.0,55.3708,55.3786,55.3317,55.3317,3500.0
2011-01-07 10:40:00,70.81,70.81,70.69,70.69,2400.0,55.3473,55.3473,55.2535,55.2535,2400.0
2011-01-07 10:45:00,70.67,70.7,70.67,70.7,1600.0,55.2379,55.2613,55.2379,55.2613,1600.0
2011-01-07 10:50:00,70.69,70.69,70.57,70.58,20300.0,55.2535,55.2535,55.1597,55.1675,20300.0
2011-01-07 10:55:00,70.57,70.67,70.57,70.64,9400.0,55.1597,55.2379,55.1597,55.2144,9400.0
2011-01-07 11:00:00,70.64,70.64,70.57,70.61,3400.0,55.2144,55.2144,55.1597,55.191,3400.0
2011-01-07 11:05:00,70.58,70.58,70.49,70.49,3200.0,55.1675,55.1675,55.0972,55.0972,3200.0
2011-01-07 11:10:00,70.51,70.6,70.5,70.58,19700.0,55.1128,55.1832,55.105,55.1675,19700.0
2011-01-07 11:15:00,70.58,70.59,70.55,70.59,5200.0,55.1675,55.1753,55.1441,55.1753,5200.0
2011-01-07 11:20:00,70.58,70.58,70.43,70.46,8000.0,55.1675,55.1675,55.0503,55.0737,8000.0
2011-01-07 11:25:00,70.46,70.49,70.44,70.45,8200.0,55.0737,55.0972,55.0581,55.0659,8200.0
2011-01-07 11:30:00,70.45,70.45,70.35,70.41,22200.0,55.0659,55.0659,54.9878,55.0346,22200.0
2011-01-07 11:35:00,70.38,70.38,70.3,70.36,7200.0,55.0112,55.0112,54.9487,54.9956,7200.0
2011-01-07 11:40:00,70.38,70.45,70.37,70.45,44600.0,55.0112,55.0659,55.0034,55.0659,44600.0
2011-01-07 11:45:00,70.43,70.47,70.4,70.47,17700.0,55.0503,55.0815,55.0268,55.0815,17700.0
2011-01-07 11:50:00,70.47,70.48,70.41,70.45,6700.0,55.0815,55.0894,55.0346,55.0659,6700.0
2011-01-07 11:55:00,70.45,70.48,70.41,70.44,20700.0,55.0659,55.0894,55.0346,55.0581,20700.0
2011-01-07 12:00:00,70.43,70.44,70.42,70.44,500.0,55.0503,55.0581,55.0425,55.0581,500.0
2011-01-07 12:05:00,70.45,70.45,70.43,70.44,800.0,55.0659,55.0659,55.0503,55.0581,800.0
2011-01-07 12:10:00,70.47,70.47,70.41,70.42,1000.0,55.0815,55.0815,55.0346,55.0425,1000.0
2011-01-07 12:15:00,70.4,70.44,70.39,70.42,4800.0,55.0268,55.0581,55.019,55.0425,4800.0
2011-01-07 12:20:00,70.43,70.43,70.41,70.41,2700.0,55.0503,55.0503,55.0346,55.0346,2700.0
2011-01-07 12:25:00,70.4,70.4,70.33,70.33,12800.0,55.0268,55.0268,54.9721,54.9721,12800.0
2011-01-07 12:30:00,70.3,70.31,70.2,70.22,16300.0,54.9487,54.9565,54.8705,54.8861,16300.0
2011-01-07 12:35:00,70.23,70.27,70.23,70.24,15000.0,54.894,54.9252,54.894,54.9018,15000.0
2011-01-07 12:40:00,70.26,70.26,70.19,70.19,4300.0,54.9174,54.9174,54.8627,54.8627,4300.0
2011-01-07 12:45:00,70.2,70.2,70.12,70.16,11400.0,54.8705,54.8705,54.808,54.8392,11400.0
2011-01-07 12:50:00,70.13,70.16,70.04,70.09,8700.0,54.8158,54.8392,54.7454,54.7845,8700.0
2011-01-07 12:55:00,70.12,70.21,70.12,70.21,13500.0,54.808,54.8783,54.808,54.8783,13500.0
2011-01-07 13:00:00,70.25,70.25,70.24,70.24,5800.0,54.9096,54.9096,54.9018,54.9018,5800.0
2011-01-07 13:05:00,70.22,70.25,70.2,70.24,2400.0,54.8861,54.9096,54.8705,54.9018,2400.0
2011-01-07 13:10:00,70.23,70.23,70.21,70.21,700.0,54.894,54.894,54.8783,54.8783,700.0
2011-01-07 13:15:00,70.24,70.36,70.24,70.34,8800.0,54.9018,54.9956,54.9018,54.9799,8800.0
2011-01-07 13:20:00,70.34,70.35,70.3,70.3,3600.0,54.9799,54.9878,54.9487,54.9487,3600.0
2011-01-07 13:25:00,70.35,70.35,70.27,70.31,18800.0,54.9878,54.9878,54.9252,54.9565,18800.0
2011-01-07 13:30:00,70.32,70.35,70.3,70.35,1200.0,54.9643,54.9878,54.9487,54.9878,1200.0
2011-01-07 13:35:00,70.37,70.39,70.37,70.39,2600.0,55.0034,55.019,55.0034,55.019,2600.0
2011-01-07 13:40:00,70.41,70.41,70.38,70.38,600.0,55.0346,55.0346,55.0112,55.0112,600.0
2011-01-07 13:45:00,70.37,70.39,70.36,70.39,900.0,55.0034,55.019,54.9956,55.019,900.0
2011-01-07 13:50:00,70.38,70.38,70.3,70.31,6100.0,55.0112,55.0112,54.9487,54.9565,6100.0
2011-01-07 13:55:00,70.3,70.31,70.27,70.29,3700.0,54.9487,54.9565,54.9252,54.9409,3700.0
2011-01-07 14:00:00,70.35,70.37,70.34,70.37,900.0,54.9878,55.0034,54.9799,55.0034,900.0
2011-01-07 14:05:00,70.35,70.35,70.32,70.32,600.0,54.9878,54.9878,54.9643,54.9643,600.0
2011-01-07 14:10:00,70.35,70.38,70.35,70.36,1300.0,54.9878,55.0112,54.9878,54.9956,1300.0
2011-01-07 14:15:00,70.36,70.38,70.34,70.34,3500.0,54.9956,55.0112,54.9799,54.9799,3500.0
2011-01-07 14:20:00,70.4,70.43,70.39,70.41,700.0,55.0268,55.0503,55.019,55.0346,700.0
2011-01-07 14:25:00,70.41,70.41,70.39,70.4,1300.0,55.0346,55.0346,55.019,55.0268,1300.0
2011-01-07 14:30:00,70.39,70.39,70.35,70.36,5200.0,55.019,55.019,54.9878,54.9956,5200.0
2011-01-07 14:35:00,70.41,70.44,70.4,70.44,1900.0,55.0346,55.0581,55.0268,55.0581,1900.0
2011-01-07 14:40:00,70.44,70.44,70.41,70.42,2900.0,55.0581,55.0581,55.0346,55.0425,2900.0
2011-01-07 14:45:00,70.48,70.48,70.43,70.43,1700.0,55.0894,55.0894,55.0503,55.0503,1700.0
2011-01-07 14:50:00,70.49,70.5,70.47,70.48,900.0,55.0972,55.105,55.0815,55.0894,900.0
2011-01-07 14:55:00,70.5,70.5,70.45,70.45,1600.0,55.105,55.105,55.0659,55.0659,1600.0
2011-01-07 15:00:00,70.44,70.47,70.44,70.45,9100.0,55.0581,55.0815,55.0581,55.0659,9100.0
2011-01-07 15:05:00,70.45,70.51,70.45,70.49,97200.0,55.0659,55.1128,55.0659,55.0972,97200.0
2011-01-07 15:10:00,70.49,70.51,70.42,70.45,1800.0,55.0972,55.1128,55.0425,55.0659,1800.0
2011-01-07 15:15:00,70.45,70.56,70.45,70.55,5500.0,55.0659,55.1519,55.0659,55.1441,5500.0
2011-01-07 15:20:00,70.55,70.55,70.53,70.54,2300.0,55.1441,55.1441,55.1284,55.1363,2300.0
2011-01-07 15:25:00,70.57,70.6,70.5,70.5,5400.0,55.1597,55.1832,55.105,55.105,5400.0
2011-01-07 15:30:00,70.52,70.58,70.49,70.58,4500.0,55.1206,55.1675,55.0972,55.1675,4500.0
2011-01-07 15:35:00,70.59,70.63,70.56,70.59,5500.0,55.1753,55.2066,55.1519,55.1753,5500.0
2011-01-07 15:40:00,70.62,70.63,70.59,70.6,5400.0,55.1988,55.2066,55.1753,55.1832,5400.0
2011-01-07 15:45:00,70.61,70.64,70.58,70.58,9000.0,55.191,55.2144,55.1675,55.1675,9000.0
2011-01-07 15:50:00,70.58,70.62,70.58,70.6,6900.0,55.1675,55.1988,55.1675,55.1832,6900.0
2011-01-07 15:55:00,70.6,70.63,70.59,70.6,5700.0,55.1832,55.2066,55.1753,55.1832,5700.0
2011-01-10 09:30:00,70.26,70.34,70.18,70.19,54800.0,54.9174,54.9799,54.8549,54.8627,54800.0
2011-01-10 09:35:00,70.22,70.27,70.2,70.23,7100.0,54.8861,54.9252,54.8705,54.894,7100.0
2011-01-10 09:40:00,70.21,70.36,70.21,70.36,16100.0,54.8783,54.9956,54.8783,54.9956,16100.0
2011-01-10 09:45:00,70.36,70.4,70.33,70.35,3500.0,54.9956,55.0268,54.9721,54.9878,3500.0
2011-01-10 09:50:00,70.31,70.31,70.19,70.26,5300.0,54.9565,54.9565,54.8627,54.9174,5300.0
2011-01-10 09:55:00,70.25,70.25,70.07,70.09,15500.0,54.9096,54.9096,54.7689,54.7845,15500.0
2011-01-10 10:00:00,70.07,70.16,70.06,70.13,6000.0,54.7689,54.8392,54.7611,54.8158,6000.0
2011-01-10 10:05:00,70.11,70.19,70.08,70.19,10500.0,54.8002,54.8627,54.7767,54.8627,10500.0
2011-01-10 10:10:00,70.17,70.27,70.17,70.25,20500.0,54.8471,54.9252,54.8471,54.9096,20500.0
2011-01-10 10:15:00,70.24,70.26,70.15,70.18,4200.0,54.9018,54.9174,54.8314,54.8549,4200.0
2011-01-10 10:20:00,70.18,70.26,70.15,70.26,14800.0,54.8549,54.9174,54.8314,54.9174,14800.0
2011-01-10 10:25:00,70.26,70.29,70.26,70.28,1300.0,54.9174,54.9409,54.9174,54.933,1300.0
2011-01-10 10:30:00,70.31,70.44,70.31,70.39,10600.0,54.9565,55.0581,54.9565,55.019,10600.0
2011-01-10 10:35:00,70.35,70.37,70.3,70.3,9500.0,54.9878,55.0034,54.9487,54.9487,9500.0
2011-01-10 10:40:00,70.3,70.35,70.3,70.31,3500.0,54.9487,54.9878,54.9487,54.9565,3500.0
2011-01-10 10:45:00,70.33,70.37,70.3,70.37,9400.0,54.9721,55.0034,54.9487,55.0034,9400.0
2011-01-10 10:50:00,70.36,70.36,70.3,70.32,1700.0,54.9956,54.9956,54.9487,54.9643,1700.0
2011-01-10 10:55:00,70.3,70.3,70.23,70.26,8800.0,54.9487,54.9487,54.894,54.9174,8800.0
2011-01-10 11:00:00,70.25,70.28,70.24,70.24,3000.0,54.9096,54.933,54.9018,54.9018,3000.0
2011-01-10 11:05:00,70.19,70.22,70.17,70.2,13700.0,54.8627,54.8861,54.8471,54.8705,13700.0
2011-01-10 11:10:00,70.22,70.27,70.22,70.24,1200.0,54.8861,54.9252,54.8861,54.9018,1200.0
2011-01-10 11:15:00,70.26,70.26,70.23,70.23,1100.0,54.9174,54.9174,54.894,54.894,1100.0
2011-01-10 11:20:00,70.23,70.23,70.22,70.22,300.0,54.894,54.894,54.8861,54.8861,300.0
2011-01-10 11:25:00,70.24,70.32,70.22,70.3,9300.0,54.9018,54.9643,54.8861,54.9487,9300.0
2011-01-10 11:30:00,70.29,70.3,70.26,70.26,3200.0,54.9409,54.9487,54.9174,54.9174,3200.0
2011-01-10 11:35:00,70.28,70.28,70.27,70.27,300.0,54.933,54.933,54.9252,54.9252,300.0
2011-01-10 11:40:00,70.27,70.34,70.27,70.34,2900.0,54.9252,54.9799,54.9252,54.9799,2900.0
2011-01-10 11:45:00,70.33,70.37,70.33,70.34,4100.0,54.9721,55.0034,54.9721,54.9799,4100.0
2011-01-10 11:50:00,70.36,70.42,70.34,70.4,1800.0,54.9956,55.0425,54.9799,55.0268,1800.0
2011-01-10 11:55:00,70.4,70.42,70.39,70.4,1100.0,55.0268,55.0425,55.019,55.0268,1100.0
2011-01-10 12:00:00,70.41,70.45,70.41,70.45,1700.0,55.0346,55.0659,55.0346,55.0659,1700.0
2011-01-10 12:05:00,70.44,70.44,70.42,70.44,3800.0,55.0581,55.0581,55.0425,55.0581,3800.0
2011-01-10 12:10:00,70.45,70.45,70.38,70.38,2500.0,55.0659,55.0659,55.0112,55.0112,2500.0
2011-01-10 12:15:00,70.37,70.4,70.32,70.38,148100.0,55.0034,55.0268,54.9643,55.0112,148100.0
2011-01-10 12:20:00,70.38,70.4,70.36,70.37,6200.0,55.0112,55.0268,54.9956,55.0034,6200.0
2011-01-10 12:25:00,70.4,70.46,70.4,70.44,11800.0,55.0268,55.0737,55.0268,55.0581,11800.0
2011-01-10 12:30:00,70.44,70.44,70.38,70.42,14400.0,55.0581,55.0581,55.0112,55.0425,14400.0
2011-01-10 12:35:00,70.44,70.47,70.42,70.45,12400.0,55.0581,55.0815,55.0425,55.0659,12400.0
2011-01-10 12:40:00,70.44,70.47,70.43,70.47,5600.0,55.0581,55.0815,55.0503,55.0815,5600.0
2011-01-10 12:45:00,70.46,70.48,70.44,70.47,7000.0,55.0737,55.0894,55.0581,55.0815,7000.0
2011-01-10 12:50:00,70.48,70.49,70.44,70.44,7600.0,55.0894,55.0972,55.0581,55.0581,7600.0
2011-01-10 12:55:00,70.45,70.46,70.42,70.42,10500.0,55.0659,55.0737,55.0425,55.0425,10500.0
2011-01-10 13:00:00,70.43,70.46,70.43,70.46,5100.0,55.0503,55.0737,55.0503,55.0737,5100.0
2011-01-10 13:05:00,70.46,70.51,70.46,70.49,9800.0,55.0737,55.1128,55.0737,55.0972,9800.0
2011-01-10 13:10:00,70.5,70.51,70.49,70.5,8200.0,55.105,55.1128,55.0972,55.105,8200.0
2011-01-10 13:15:00,70.51,70.51,70.46,70.46,10900.0,55.1128,55.1128,55.0737,55.0737,10900.0
2011-01-10 13:20:00,70.46,70.46,70.43,70.46,85400.0,55.0737,55.0737,55.0503,55.0737,85400.0
2011-01-10 13:25:00,70.47,70.54,70.46,70.5,14600.0,55.0815,55.1363,55.0737,55.105,14600.0
2011-01-10 13:30:00,70.52,70.55,70.51,70.52,9300.0,55.1206,55.1441,55.1128,55.1206,9300.0
2011-01-10 13:35:00,70.52,70.55,70.49,70.52,12100.0,55.1206,55.1441,55.0972,55.1206,12100.0
2011-01-10 13:40:00,70.52,70.53,70.48,70.53,8900.0,55.1206,55.1284,55.0894,55.1284,8900.0
2011-01-10 13:45:00,70.54,70.55,70.52,70.55,11500.0,55.1363,55.1441,55.1206,55.1441,11500.0
2011-01-10 13:50:00,70.55,70.55,70.53,70.53,3800.0,55.1441,55.1441,55.1284,55.1284,3800.0
2011-01-10 13:55:00,70.54,70.54,70.51,70.51,5600.0,55.1363,55.1363,55.1128,55.1128,5600.0
2011-01-10 14:00:00,70.51,70.51,70.44,70.45,7300.0,55.1128,55.1128,55.0581,55.0659,7300.0
2011-01-10 14:05:00,70.44,70.44,70.41,70.43,5900.0,55.0581,55.0581,55.0346,55.0503,5900.0
2011-01-10 14:10:00,70.43,70.49,70.43,70.48,7000.0,55.0503,55.0972,55.0503,55.0894,7000.0
2011-01-10 14:15:00,70.47,70.47,70.44,70.46,6600.0,55.0815,55.0815,55.0581,55.0737,6600.0
2011-01-10 14:20:00,70.46,70.51,70.45,70.51,8200.0,55.0737,55.1128,55.0659,55.1128,8200.0
2011-01-10 14:25:00,70.51,70.53,70.51,70.53,8200.0,55.1128,55.1284,55.1128,55.1284,8200.0
2011-01-10 14:30:00,70.51,70.55,70.51,70.52,5300.0,55.1128,55.1441,55.1128,55.1206,5300.0
2011-01-10 14:35:00,70.53,70.54,70.51,70.51,7500.0,55.1284,55.1363,55.1128,55.1128,7500.0
2011-01-10 14:40:00,70.52,70.53,70.5,70.52,6500.0,55.1206,55.1284,55.105,55.1206,6500.0
2011-01-10 14:45:00,70.53,70.55,70.51,70.51,5700.0,55.1284,55.1441,55.1128,55.1128,5700.0
2011-01-10 14:50:00,70.53,70.55,70.52,70.55,6300.0,55.1284,55.1441,55.1206,55.1441,6300.0
2011-01-10 14:55:00,70.54,70.59,70.54,70.59,31100.0,55.1363,55.1753,55.1363,55.1753,31100.0
2011-01-10 15:00:00,70.59,70.59,70.53,70.54,13000.0,55.1753,55.1753,55.1284,55.1363,13000.0
2011-01-10 15:05:00,70.54,70.62,70.54,70.6,9600.0,55.1363,55.1988,55.1363,55.1832,9600.0
2011-01-10 15:10:00,70.6,70.61,70.59,70.59,10400.0,55.1832,55.191,55.1753,55.1753,10400.0
2011-01-10 15:15:00,70.59,70.61,70.59,70.59,7800.0,55.1753,55.191,55.1753,55.1753,7800.0
2011-01-10 15:20:00,70.6,70.64,70.59,70.64,11400.0,55.1832,55.2144,55.1753,55.2144,11400.0
2011-01-10 15:25:00,70.62,70.67,70.62,70.64,14500.0,55.1988,55.2379,55.1988,55.2144,14500.0
2011-01-10 15:30:00,70.64,70.64,70.63,70.63,16200.0,55.2144,55.2144,55.2066,55.2066,16200.0
2011-01-10 15:35:00,70.63,70.66,70.61,70.64,14900.0,55.2066,55.2301,55.191,55.2144,14900.0
2011-01-10 15:40:00,70.64,70.66,70.63,70.63,24100.0,55.2144,55.2301,55.2066,55.2066,24100.0
2011-01-10 15:45:00,70.59,70.62,70.59,70.6,5700.0,55.1753,55.1988,55.1753,55.1832,5700.0
2011-01-10 15:50:00,70.61,70.62,70.59,70.6,17700.0,55.191,55.1988,55.1753,55.1832,17700.0
2011-01-10 15:55:00,70.6,70.64,70.56,70.57,6200.0,55.1832,55.2144,55.1519,55.1597,6200.0
2011-01-11 09:30:00,70.82,70.95,70.8,70.94,27400.0,55.3551,55.4567,55.3395,55.4489,27400.0
2011-01-11 09:35:00,70.92,70.92,70.83,70.84,4900.0,55.4333,55.4333,55.3629,55.3708,4900.0
2011-01-11 09:40:00,70.84,70.89,70.82,70.83,9600.0,55.3708,55.4098,55.3551,55.3629,9600.0
2011-01-11 09:45:00,70.83,70.83,70.76,70.77,17300.0,55.3629,55.3629,55.3082,55.316,17300.0
2011-01-11 09:50:00,70.78,70.82,70.78,70.78,15200.0,55.3239,55.3551,55.3239,55.3239,15200.0
2011-01-11 09:55:00,70.82,70.82,70.76,70.76,2000.0,55.3551,55.3551,55.3082,55.3082,2000.0
2011-01-11 10:00:00,70.71,70.81,70.7,70.77,8400.0,55.2691,55.3473,55.2613,55.316,8400.0
2011-01-11 10:05:00,70.76,70.83,70.76,70.83,3200.0,55.3082,55.3629,55.3082,55.3629,3200.0
2011-01-11 10:10:00,70.8,70.81,70.77,70.78,2700.0,55.3395,55.3473,55.316,55.3239,2700.0
2011-01-11 10:15:00,70.74,70.77,70.74,70.77,7500.0,55.2926,55.316,55.2926,55.316,7500.0
2011-01-11 10:20:00,70.75,70.79,70.75,70.79,500.0,55.3004,55.3317,55.3004,55.3317,500.0
2011-01-11 10:25:00,70.78,70.83,70.77,70.83,1800.0,55.3239,55.3629,55.316,55.3629,1800.0
2011-01-11 10:30:00,70.82,70.82,70.78,70.78,4800.0,55.3551,55.3551,55.3239,55.3239,4800.0
2011-01-11 10:35:00,70.78,70.79,70.78,70.79,6200.0,55.3239,55.3317,55.3239,55.3317,6200.0
2011-01-11 10:40:00,70.78,70.81,70.77,70.81,1800.0,55.3239,55.3473,55.316,55.3473,1800.0
2011-01-11 10:45:00,70.81,70.82,70.8,70.81,2000.0,55.3473,55.3551,55.3395,55.3473,2000.0
2011-01-11 10:50:00,70.8,70.84,70.79,70.83,9200.0,55.3395,55.3708,55.3317,55.3629,9200.0
2011-01-11 10:55:00,70.87,70.87,70.84,70.84,600.0,55.3942,55.3942,55.3708,55.3708,600.0
2011-01-11 11:00:00,70.89,70.95,70.89,70.94,2000.0,55.4098,55.4567,55.4098,55.4489,2000.0
2011-01-11 11:05:00,70.95,70.97,70.95,70.97,2600.0,55.4567,55.4724,55.4567,55.4724,2600.0
2011-01-11 11:10:00,70.95,70.97,70.94,70.97,7500.0,55.4567,55.4724,55.4489,55.4724,7500.0
2011-01-11 11:15:00,70.92,70.93,70.9,70.9,3900.0,55.4333,55.4411,55.4176,55.4176,3900.0
2011-01-11 11:20:00,70.91,70.94,70.89,70.94,2100.0,55.4255,55.4489,55.4098,55.4489,2100.0
2011-01-11 11:25:00,70.93,70.93,70.91,70.92,7700.0,55.4411,55.4411,55.4255,55.4333,7700.0
2011-01-11 11:30:00,70.94,70.96,70.92,70.92,6400.0,55.4489,55.4645,55.4333,55.4333,6400.0
2011-01-11 11:35:00,70.92,70.92,70.88,70.88,900.0,55.4333,55.4333,55.402,55.402,900.0
2011-01-11 11:40:00,70.91,70.92,70.9,70.92,4100.0,55.4255,55.4333,55.4176,55.4333,4100.0
2011-01-11 11:45:00,70.92,70.94,70.9,70.93,4700.0,55.4333,55.4489,55.4176,55.4411,4700.0
2011-01-11 11:50:00,70.94,70.94,70.94,70.94,500.0,55.4489,55.4489,55.4489,55.4489,500.0
2011-01-11 11:55:00,70.93,70.93,70.93,70.93,100.0,55.4411,55.4411,55.4411,55.4411,100.0
2011-01-11 12:00:00,70.9,70.9,70.88,70.89,900.0,55.4176,55.4176,55.402,55.4098,900.0
2011-01-11 12:05:00,70.87,70.89,70.87,70.89,1000.0,55.3942,55.4098,55.3942,55.4098,1000.0
2011-01-11 12:10:00,70.9,70.91,70.9,70.91,600.0,55.4176,55.4255,55.4176,55.4255,600.0
2011-01-11 12:15:00,70.92,70.93,70.92,70.92,900.0,55.4333,55.4411,55.4333,55.4333,900.0
2011-01-11 12:20:00,70.91,70.92,70.91,70.92,700.0,55.4255,55.4333,55.4255,55.4333,700.0
2011-01-11 12:25:00,70.92,70.93,70.92,70.93,600.0,55.4333,55.4411,55.4333,55.4411,600.0
2011-01-11 12:30:00,70.93,70.94,70.92,70.94,800.0,55.4411,55.4489,55.4333,55.4489,800.0
2011-01-11 12:35:00,70.95,70.96,70.94,70.96,5000.0,55.4567,55.4645,55.4489,55.4645,5000.0
2011-01-11 12:40:00,70.95,70.95,70.93,70.93,3000.0,55.4567,55.4567,55.4411,55.4411,3000.0
2011-01-11 12:45:00,70.91,70.94,70.91,70.92,3000.0,55.4255,55.4489,55.4255,55.4333,3000.0
2011-01-11 12:50:00,70.94,70.94,70.93,70.93,1000.0,55.4489,55.4489,55.4411,55.4411,1000.0
2011-01-11 12:55:00,70.95,70.95,70.95,70.95,300.0,55.4567,55.4567,55.4567,55.4567,300.0
2011-01-11 13:00:00,70.95,70.96,70.94,70.96,1000.0,55.4567,55.4645,55.4489,55.4645,1000.0
2011-01-11 13:05:00,70.95,70.95,70.82,70.85,9400.0,55.4567,55.4567,55.3551,55.3786,9400.0
2011-01-11 13:10:00,70.85,70.85,70.69,70.73,13000.0,55.3786,55.3786,55.2535,55.2848,13000.0
2011-01-11 13:15:00,70.74,70.77,70.72,70.77,2800.0,55.2926,55.316,55.277,55.316,2800.0
2011-01-11 13:20:00,70.79,70.82,70.76,70.82,3000.0,55.3317,55.3551,55.3082,55.3551,3000.0
2011-01-11 13:25:00,70.82,70.83,70.8,70.81,1400.0,55.3551,55.3629,55.3395,55.3473,1400.0
2011-01-11 13:30:00,70.81,70.83,70.8,70.83,1000.0,55.3473,55.3629,55.3395,55.3629,1000.0
2011-01-11 13:35:00,70.83,70.84,70.82,70.82,2500.0,55.3629,55.3708,55.3551,55.3551,2500.0
2011-01-11 13:40:00,70.81,70.81,70.78,70.78,1300.0,55.3473,55.3473,55.3239,55.3239,1300.0
2011-01-11 13:45:00,70.8,70.81,70.77,70.77,3000.0,55.3395,55.3473,55.316,55.316,3000.0
2011-01-11 13:50:00,70.76,70.78,70.74,70.74,8600.0,55.3082,55.3239,55.2926,55.2926,8600.0
2011-01-11 13:55:00,70.75,70.75,70.64,70.65,3200.0,55.3004,55.3004,55.2144,55.2222,3200.0
2011-01-11 14:00:00,70.65,70.67,70.6,70.63,5500.0,55.2222,55.2379,55.1832,55.2066,5500.0
2011-01-11 14:05:00,70.62,70.62,70.56,70.62,8600.0,55.1988,55.1988,55.1519,55.1988,8600.0
2011-01-11 14:10:00,70.63,70.67,70.63,70.67,3100.0,55.2066,55.2379,55.2066,55.2379,3100.0
2011-01-11 14:15:00,70.67,70.7,70.67,70.7,7800.0,55.2379,55.2613,55.2379,55.2613,7800.0
2011-01-11 14:20:00,70.69,70.71,70.67,70.67,4300.0,55.2535,55.2691,55.2379,55.2379,4300.0
2011-01-11 14:25:00,70.67,70.76,70.67,70.75,1500.0,55.2379,55.3082,55.2379,55.3004,1500.0
2011-01-11 14:30:00,70.74,70.74,70.72,70.72,800.0,55.2926,55.2926,55.277,55.277,800.0
2011-01-11 14:35:00,70.74,70.74,70.72,70.74,1300.0,55.2926,55.2926,55.277,55.2926,1300.0
2011-01-11 14:40:00,70.73,70.75,70.72,70.75,1400.0,55.2848,55.3004,55.277,55.3004,1400.0
2011-01-11 14:45:00,70.75,70.76,70.71,70.72,21800.0,55.3004,55.3082,55.2691,55.277,21800.0
2011-01-11 14:50:00,70.71,70.72,70.68,70.68,2300.0,55.2691,55.277,55.2457,55.2457,2300.0
2011-01-11 14:55:00,70.68,70.75,70.68,70.74,6700.0,55.2457,55.3004,55.2457,55.2926,6700.0
2011-01-11 15:00:00,70.73,70.75,70.72,70.75,1600.0,55.2848,55.3004,55.277,55.3004,1600.0
2011-01-11 15:05:00,70.76,70.81,70.76,70.8,2000.0,55.3082,55.3473,55.3082,55.3395,2000.0
2011-01-11 15:10:00,70.81,70.81,70.76,70.77,2900.0,55.3473,55.3473,55.3082,55.316,2900.0
2011-01-11 15:15:00,70.77,70.77,70.75,70.77,3200.0,55.316,55.316,55.3004,55.316,3200.0
2011-01-11 15:20:00,70.77,70.77,70.74,70.75,1800.0,55.316,55.316,55.2926,55.3004,1800.0
2011-01-11 15:25:00,70.78,70.78,70.75,70.76,700.0,55.3239,55.3239,55.3004,55.3082,700.0
2011-01-11 15:30:00,70.77,70.77,70.73,70.73,3300.0,55.316,55.316,55.2848,55.2848,3300.0
2011-01-11 15:35:00,70.75,70.77,70.74,70.77,4700.0,55.3004,55.316,55.2926,55.316,4700.0
2011-01-11 15:40:00,70.75,70.79,70.75,70.79,2400.0,55.3004,55.3317,55.3004,55.3317,2400.0
2011-01-11 15:45:00,70.79,70.83,70.78,70.83,7000.0,55.3317,55.3629,55.3239,55.3629,7000.0
2011-01-11 15:50:00,70.83,70.86,70.79,70.8,11800.0,55.3629,55.3864,55.3317,55.3395,11800.0
2011-01-11 15:55:00,70.81,70.84,70.81,70.83,25200.0,55.3473,55.3708,55.3473,55.3629,25200.0
2011-01-12 09:30:00,71.23,71.26,71.21,71.21,39100.0,55.6756,55.699,55.66,55.66,39100.0
2011-01-12 09:35:00,71.22,71.25,71.18,71.2,6600.0,55.6678,55.6912,55.6365,55.6521,6600.0
2011-01-12 09:40:00,71.18,71.18,71.16,71.17,3100.0,55.6365,55.6365,55.6209,55.6287,3100.0
2011-01-12 09:45:00,71.15,71.17,71.1,71.14,23900.0,55.6131,55.6287,55.574,55.6052,23900.0
2011-01-12 09:50:00,71.13,71.16,71.12,71.15,4100.0,55.5974,55.6209,55.5896,55.6131,4100.0
2011-01-12 09:55:00,71.19,71.19,71.16,71.17,800.0,55.6443,55.6443,55.6209,55.6287,800.0
2011-01-12 10:00:00,71.16,71.22,71.16,71.2,6700.0,55.6209,55.6678,55.6209,55.6521,6700.0
2011-01-12 10:05:00,71.16,71.19,71.16,71.19,12100.0,55.6209,55.6443,55.6209,55.6443,12100.0
2011-01-12 10:10:00,71.18,71.22,71.18,71.22,7400.0,55.6365,55.6678,55.6365,55.6678,7400.0
2011-01-12 10:15:00,71.23,71.26,71.23,71.25,800.0,55.6756,55.699,55.6756,55.6912,800.0
2011-01-12 10:20:00,71.26,71.3,71.25,71.27,5300.0,55.699,55.7303,55.6912,55.7069,5300.0
2011-01-12 10:25:00,71.29,71.3,71.26,71.27,4100.0,55.7225,55.7303,55.699,55.7069,4100.0
2011-01-12 10:30:00,71.27,71.27,71.26,71.27,500.0,55.7069,55.7069,55.699,55.7069,500.0
2011-01-12 10:35:00,71.27,71.27,71.25,71.26,4100.0,55.7069,55.7069,55.6912,55.699,4100.0
2011-01-12 10:40:00,71.26,71.3,71.25,71.3,8900.0,55.699,55.7303,55.6912,55.7303,8900.0
2011-01-12 10:45:00,71.32,71.32,71.29,71.29,4700.0,55.7459,55.7459,55.7225,55.7225,4700.0
2011-01-12 10:50:00,71.27,71.3,71.27,71.3,1700.0,55.7069,55.7303,55.7069,55.7303,1700.0
2011-01-12 10:55:00,71.32,71.36,71.3,71.35,55500.0,55.7459,55.7772,55.7303,55.7694,55500.0
2011-01-12 11:00:00,71.34,71.38,71.34,71.34,2000.0,55.7616,55.7928,55.7616,55.7616,2000.0
2011-01-12 11:05:00,71.34,71.42,71.34,71.41,1200.0,55.7616,55.8241,55.7616,55.8163,1200.0
2011-01-12 11:10:00,71.43,71.46,71.42,71.44,7600.0,55.8319,55.8554,55.8241,55.8397,7600.0
2011-01-12 11:15:00,71.46,71.48,71.45,71.45,7800.0,55.8554,55.871,55.8475,55.8475,7800.0
2011-01-12 11:20:00,71.47,71.47,71.45,71.47,3200.0,55.8632,55.8632,55.8475,55.8632,3200.0
2011-01-12 11:25:00,71.45,71.45,71.4,71.42,4400.0,55.8475,55.8475,55.8085,55.8241,4400.0
2011-01-12 11:30:00,71.43,71.44,71.42,71.44,4500.0,55.8319,55.8397,55.8241,55.8397,4500.0
2011-01-12 11:35:00,71.44,71.45,71.42,71.43,5000.0,55.8397,55.8475,55.8241,55.8319,5000.0
2011-01-12 11:40:00,71.43,71.45,71.43,71.45,4800.0,55.8319,55.8475,55.8319,55.8475,4800.0
2011-01-12 11:45:00,71.45,71.47,71.44,71.45,14900.0,55.8475,55.8632,55.8397,55.8475,14900.0
2011-01-12 11:50:00,71.44,71.46,71.44,71.46,1800.0,55.8397,55.8554,55.8397,55.8554,1800.0
2011-01-12 11:55:00,71.44,71.47,71.42,71.43,2700.0,55.8397,55.8632,55.8241,55.8319,2700.0
2011-01-12 12:00:00,71.43,71.44,71.4,71.44,78700.0,55.8319,55.8397,55.8085,55.8397,78700.0
2011-01-12 12:05:00,71.44,71.45,71.4,71.44,92500.0,55.8397,55.8475,55.8085,55.8397,92500.0
2011-01-12 12:10:00,71.43,71.43,71.43,71.43,500.0,55.8319,55.8319,55.8319,55.8319,500.0
2011-01-12 12:15:00,71.47,71.48,71.42,71.45,16700.0,55.8632,55.871,55.8241,55.8475,16700.0
2011-01-12 12:20:00,71.44,71.48,71.43,71.48,3700.0,55.8397,55.871,55.8319,55.871,3700.0
2011-01-12 12:25:00,71.49,71.5,71.48,71.49,2800.0,55.8788,55.8866,55.871,55.8788,2800.0
2011-01-12 12:30:00,71.5,71.5,71.46,71.46,700.0,55.8866,55.8866,55.8554,55.8554,700.0
2011-01-12 12:35:00,71.45,71.46,71.44,71.45,500.0,55.8475,55.8554,55.8397,55.8475,500.0
2011-01-12 12:40:00,71.44,71.44,71.43,71.43,600.0,55.8397,55.8397,55.8319,55.8319,600.0
2011-01-12 12:45:00,71.43,71.44,71.41,71.43,4900.0,55.8319,55.8397,55.8163,55.8319,4900.0
2011-01-12 12:50:00,71.46,71.48,71.43,71.43,5000.0,55.8554,55.871,55.8319,55.8319,5000.0
2011-01-12 12:55:00,71.43,71.43,71.39,71.39,1100.0,55.8319,55.8319,55.8006,55.8006,1100.0
2011-01-12 13:00:00,71.41,71.44,71.4,71.44,1500.0,55.8163,55.8397,55.8085,55.8397,1500.0
2011-01-12 13:05:00,71.42,71.42,71.38,71.38,1900.0,55.8241,55.8241,55.7928,55.7928,1900.0
2011-01-12 13:10:00,71.39,71.39,71.39,71.39,900.0,55.8006,55.8006,55.8006,55.8006,900.0
2011-01-12 13:15:00,71.41,71.41,71.4,71.41,2100.0,55.8163,55.8163,55.8085,55.8163,2100.0
2011-01-12 13:20:00,71.42,71.42,71.39,71.41,800.0,55.8241,55.8241,55.8006,55.8163,800.0
2011-01-12 13:25:00,71.41,71.42,71.41,71.42,200.0,55.8163,55.8241,55.8163,55.8241,200.0
2011-01-12 13:30:00,71.42,71.42,71.42,71.42,100.0,55.8241,55.8241,55.8241,55.8241,100.0
2011-01-12 13:35:00,71.42,71.42,71.41,71.41,3100.0,55.8241,55.8241,55.8163,55.8163,3100.0
2011-01-12 13:40:00,71.41,71.41,71.41,71.41,0.0,55.8163,55.8163,55.8163,55.8163,0.0
2011-01-12 13:45:00,71.42,71.44,71.42,71.42,4900.0,55.8241,55.8397,55.8241,55.8241,4900.0
2011-01-12 13:50:00,71.44,71.45,71.44,71.45,1100.0,55.8397,55.8475,55.8397,55.8475,1100.0
2011-01-12 13:55:00,71.44,71.45,71.44,71.44,5200.0,55.8397,55.8475,55.8397,55.8397,5200.0
2011-01-12 14:00:00,71.45,71.45,71.4,71.42,56800.0,55.8475,55.8475,55.8085,55.8241,56800.0
2011-01-12 14:05:00,71.41,71.41,71.4,71.41,8000.0,55.8163,55.8163,55.8085,55.8163,8000.0
2011-01-12 14:10:00,71.41,71.42,71.4,71.41,4100.0,55.8163,55.8241,55.8085,55.8163,4100.0
2011-01-12 14:15:00,71.41,71.43,71.4,71.4,5300.0,55.8163,55.8319,55.8085,55.8085,5300.0
2011-01-12 14:20:00,71.4,71.43,71.38,71.42,8800.0,55.8085,55.8319,55.7928,55.8241,8800.0
2011-01-12 14:25:00,71.44,71.45,71.43,71.44,4500.0,55.8397,55.8475,55.8319,55.8397,4500.0
2011-01-12 14:30:00,71.44,71.44,71.41,71.44,3700.0,55.8397,55.8397,55.8163,55.8397,3700.0
2011-01-12 14:35:00,71.44,71.44,71.43,71.44,400.0,55.8397,55.8397,55.8319,55.8397,400.0
2011-01-12 14:40:00,71.43,71.45,71.42,71.42,9300.0,55.8319,55.8475,55.8241,55.8241,9300.0
2011-01-12 14:45:00,71.42,71.42,71.4,71.41,4800.0,55.8241,55.8241,55.8085,55.8163,4800.0
2011-01-12 14:50:00,71.4,71.4,71.39,71.4,900.0,55.8085,55.8085,55.8006,55.8085,900.0
2011-01-12 14:55:00,71.42,71.42,71.41,71.41,900.0,55.8241,55.8241,55.8163,55.8163,900.0
2011-01-12 15:00:00,71.4,71.41,71.4,71.4,2900.0,55.8085,55.8163,55.8085,55.8085,2900.0
2011-01-12 15:05:00,71.42,71.42,71.38,71.38,800.0,55.8241,55.8241,55.7928,55.7928,800.0
2011-01-12 15:10:00,71.37,71.37,71.32,71.32,1800.0,55.785,55.785,55.7459,55.7459,1800.0
2011-01-12 15:15:00,71.32,71.33,71.3,71.31,4400.0,55.7459,55.7537,55.7303,55.7381,4400.0
2011-01-12 15:20:00,71.31,71.33,71.29,71.32,2200.0,55.7381,55.7537,55.7225,55.7459,2200.0
2011-01-12 15:25:00,71.33,71.34,71.28,71.28,900.0,55.7537,55.7616,55.7147,55.7147,900.0
2011-01-12 15:30:00,71.32,71.34,71.32,71.34,800.0,55.7459,55.7616,55.7459,55.7616,800.0
2011-01-12 15:35:00,71.35,71.35,71.3,71.33,3700.0,55.7694,55.7694,55.7303,55.7537,3700.0
2011-01-12 15:40:00,71.33,71.35,71.31,71.35,3500.0,55.7537,55.7694,55.7381,55.7694,3500.0
2011-01-12 15:45:00,71.37,71.39,71.36,71.36,4100.0,55.785,55.8006,55.7772,55.7772,4100.0
2011-01-12 15:50:00,71.37,71.41,71.37,71.41,3900.0,55.785,55.8163,55.785,55.8163,3900.0
2011-01-12 15:55:00,71.41,71.45,71.39,71.45,7100.0,55.8163,55.8475,55.8006,55.8475,7100.0
2011-01-13 09:30:00,71.45,71.47,71.41,71.44,64500.0,55.8475,55.8632,55.8163,55.8397,64500.0
2011-01-13 09:35:00,71.42,71.44,71.39,71.4,5100.0,55.8241,55.8397,55.8006,55.8085,5100.0
2011-01-13 09:40:00,71.38,71.4,71.36,71.39,3800.0,55.7928,55.8085,55.7772,55.8006,3800.0
2011-01-13 09:45:00,71.38,71.38,71.32,71.35,8900.0,55.7928,55.7928,55.7459,55.7694,8900.0
2011-01-13 09:50:00,71.37,71.43,71.37,71.4,1100.0,55.785,55.8319,55.785,55.8085,1100.0
2011-01-13 09:55:00,71.4,71.4,71.38,71.4,13900.0,55.8085,55.8085,55.7928,55.8085,13900.0
2011-01-13 10:00:00,71.39,71.39,71.27,71.27,3500.0,55.8006,55.8006,55.7069,55.7069,3500.0
2011-01-13 10:05:00,71.24,71.28,71.24,71.28,1400.0,55.6834,55.7147,55.6834,55.7147,1400.0
2011-01-13 10:10:00,71.26,71.29,71.23,71.29,1900.0,55.699,55.7225,55.6756,55.7225,1900.0
2011-01-13 10:15:00,71.29,71.3,71.28,71.3,2000.0,55.7225,55.7303,55.7147,55.7303,2000.0
2011-01-13 10:20:00,71.3,71.31,71.3,71.31,1300.0,55.7303,55.7381,55.7303,55.7381,1300.0
2011-01-13 10:25:00,71.33,71.34,71.33,71.34,3000.0,55.7537,55.7616,55.7537,55.7616,3000.0
2011-01-13 10:30:00,71.32,71.32,71.27,71.28,3300.0,55.7459,55.7459,55.7069,55.7147,3300.0
2011-01-13 10:35:00,71.29,71.32,71.29,71.32,1700.0,55.7225,55.7459,55.7225,55.7459,1700.0
2011-01-13 10:40:00,71.34,71.36,71.29,71.36,2600.0,55.7616,55.7772,55.7225,55.7772,2600.0
2011-01-13 10:45:00,71.34,71.36,71.32,71.35,4400.0,55.7616,55.7772,55.7459,55.7694,4400.0
2011-01-13 10:50:00,71.34,71.34,71.31,71.34,1900.0,55.7616,55.7616,55.7381,55.7616,1900.0
2011-01-13 10:55:00,71.36,71.4,71.35,71.4,2900.0,55.7772,55.8085,55.7694,55.8085,2900.0
2011-01-13 11:00:00,71.38,71.38,71.38,71.38,2000.0,55.7928,55.7928,55.7928,55.7928,2000.0
2011-01-13 11:05:00,71.39,71.41,71.37,71.41,5000.0,55.8006,55.8163,55.785,55.8163,5000.0
2011-01-13 11:10:00,71.42,71.45,71.42,71.44,4400.0,55.8241,55.8475,55.8241,55.8397,4400.0
2011-01-13 11:15:00,71.45,71.46,71.43,71.44,79300.0,55.8475,55.8554,55.8319,55.8397,79300.0
2011-01-13 11:20:00,71.45,71.45,71.43,71.44,8900.0,55.8475,55.8475,55.8319,55.8397,8900.0
2011-01-13 11:25:00,71.42,71.43,71.42,71.42,800.0,55.8241,55.8319,55.8241,55.8241,800.0
2011-01-13 11:30:00,71.42,71.49,71.42,71.47,4500.0,55.8241,55.8788,55.8241,55.8632,4500.0
2011-01-13 11:35:00,71.49,71.51,71.47,71.47,4500.0,55.8788,55.8944,55.8632,55.8632,4500.0
2011-01-13 11:40:00,71.46,71.46,71.44,71.44,1800.0,55.8554,55.8554,55.8397,55.8397,1800.0
2011-01-13 11:45:00,71.47,71.47,71.43,71.44,9400.0,55.8632,55.8632,55.8319,55.8397,9400.0
2011-01-13 11:50:00,71.43,71.43,71.41,71.41,1400.0,55.8319,55.8319,55.8163,55.8163,1400.0
2011-01-13 11:55:00,71.44,71.45,71.43,71.44,6100.0,55.8397,55.8475,55.8319,55.8397,6100.0
2011-01-13 12:00:00,71.44,71.44,71.42,71.44,3300.0,55.8397,55.8397,55.8241,55.8397,3300.0
2011-01-13 12:05:00,71.45,71.48,71.44,71.48,2800.0,55.8475,55.871,55.8397,55.871,2800.0
2011-01-13 12:10:00,71.47,71.5,71.45,71.45,1600.0,55.8632,55.8866,55.8475,55.8475,1600.0
2011-01-13 12:15:00,71.45,71.5,71.45,71.48,5800.0,55.8475,55.8866,55.8475,55.871,5800.0
2011-01-13 12:20:00,71.47,71.47,71.45,71.46,3100.0,55.8632,55.8632,55.8475,55.8554,3100.0
2011-01-13 12:25:00,71.44,71.45,71.44,71.44,800.0,55.8397,55.8475,55.8397,55.8397,800.0
2011-01-13 12:30:00,71.45,71.45,71.42,71.42,1000.0,55.8475,55.8475,55.8241,55.8241,1000.0
2011-01-13 12:35:00,71.41,71.42,71.4,71.41,2800.0,55.8163,55.8241,55.8085,55.8163,2800.0
2011-01-13 12:40:00,71.41,71.45,71.41,71.45,2200.0,55.8163,55.8475,55.8163,55.8475,2200.0
2011-01-13 12:45:00,71.45,71.45,71.43,71.43,800.0,55.8475,55.8475,55.8319,55.8319,800.0
2011-01-13 12:50:00,71.43,71.43,71.42,71.42,6200.0,55.8319,55.8319,55.8241,55.8241,6200.0
2011-01-13 12:55:00,71.45,71.46,71.43,71.43,6000.0,55.8475,55.8554,55.8319,55.8319,6000.0
2011-01-13 13:00:00,71.43,71.44,71.35,71.38,7600.0,55.8319,55.8397,55.7694,55.7928,7600.0
2011-01-13 13:05:00,71.38,71.4,71.38,71.4,5300.0,55.7928,55.8085,55.7928,55.8085,5300.0
2011-01-13 13:10:00,71.42,71.47,71.41,71.44,2500.0,55.8241,55.8632,55.8163,55.8397,2500.0
2011-01-13 13:15:00,71.45,71.46,71.44,71.45,1000.0,55.8475,55.8554,55.8397,55.8475,1000.0
2011-01-13 13:20:00,71.46,71.46,71.42,71.42,2300.0,55.8554,55.8554,55.8241,55.8241,2300.0
2011-01-13 13:25:00,71.44,71.44,71.41,71.44,6200.0,55.8397,55.8397,55.8163,55.8397,6200.0
2011-01-13 13:30:00,71.43,71.46,71.43,71.43,3600.0,55.8319,55.8554,55.8319,55.8319,3600.0
2011-01-13 13:35:00,71.43,71.43,71.39,71.41,1800.0,55.8319,55.8319,55.8006,55.8163,1800.0
2011-01-13 13:40:00,71.4,71.41,71.4,71.41,500.0,55.8085,55.8163,55.8085,55.8163,500.0
2011-01-13 13:45:00,71.42,71.42,71.39,71.4,2100.0,55.8241,55.8241,55.8006,55.8085,2100.0
2011-01-13 13:50:00,71.4,71.42,71.39,71.4,1000.0,55.8085,55.8241,55.8006,55.8085,1000.0
2011-01-13 13:55:00,71.39,71.41,71.39,71.39,800.0,55.8006,55.8163,55.8006,55.8006,800.0
2011-01-13 14:00:00,71.4,71.4,71.39,71.4,2300.0,55.8085,55.8085,55.8006,55.8085,2300.0
2011-01-13 14:05:00,71.39,71.41,71.39,71.4,2300.0,55.8006,55.8163,55.8006,55.8085,2300.0
2011-01-13 14:10:00,71.39,71.39,71.29,71.29,6400.0,55.8006,55.8006,55.7225,55.7225,6400.0
2011-01-13 14:15:00,71.29,71.32,71.29,71.32,5400.0,55.7225,55.7459,55.7225,55.7459,5400.0
2011-01-13 14:20:00,71.31,71.33,71.31,71.33,700.0,55.7381,55.7537,55.7381,55.7537,700.0
2011-01-13 14:25:00,71.32,71.33,71.31,71.31,5800.0,55.7459,55.7537,55.7381,55.7381,5800.0
2011-01-13 14:30:00,71.35,71.36,71.31,71.34,14300.0,55.7694,55.7772,55.7381,55.7616,14300.0
2011-01-13 14:35:00,71.35,71.35,71.33,71.33,200.0,55.7694,55.7694,55.7537,55.7537,200.0
2011-01-13 14:40:00,71.33,71.33,71.32,71.32,1100.0,55.7537,55.7537,55.7459,55.7459,1100.0
2011-01-13 14:45:00,71.29,71.3,71.27,71.27,2400.0,55.7225,55.7303,55.7069,55.7069,2400.0
2011-01-13 14:50:00,71.28,71.28,71.22,71.24,9100.0,55.7147,55.7147,55.6678,55.6834,9100.0
2011-01-13 14:55:00,71.25,71.26,71.21,71.23,21200.0,55.6912,55.699,55.66,55.6756,21200.0
2011-01-13 15:00:00,71.24,71.3,71.24,71.3,1400.0,55.6834,55.7303,55.6834,55.7303,1400.0
2011-01-13 15:05:00,71.32,71.32,71.3,71.31,1100.0,55.7459,55.7459,55.7303,55.7381,1100.0
2011-01-13 15:10:00,71.31,71.34,71.31,71.32,12000.0,55.7381,55.7616,55.7381,55.7459,12000.0
2011-01-13 15:15:00,71.32,71.33,71.27,71.27,14200.0,55.7459,55.7537,55.7069,55.7069,14200.0
2011-01-13 15:20:00,71.29,71.29,71.26,71.28,17400.0,55.7225,55.7225,55.699,55.7147,17400.0
2011-01-13 15:25:00,71.28,71.28,71.21,71.22,20000.0,55.7147,55.7147,55.66,55.6678,20000.0
2011-01-13 15:30:00,71.2,71.23,71.16,71.17,37200.0,55.6521,55.6756,55.6209,55.6287,37200.0
2011-01-13 15:35:00,71.18,71.21,71.18,71.21,3800.0,55.6365,55.66,55.6365,55.66,3800.0
2011-01-13 15:40:00,71.22,71.22,71.17,71.21,17400.0,55.6678,55.6678,55.6287,55.66,17400.0
2011-01-13 15:45:00,71.24,71.3,71.24,71.27,8200.0,55.6834,55.7303,55.6834,55.7069,8200.0
2011-01-13 15:50:00,71.26,71.31,71.26,71.27,4600.0,55.699,55.7381,55.699,55.7069,4600.0
2011-01-13 15:55:00,71.28,71.35,71.28,71.35,9500.0,55.7147,55.7694,55.7147,55.7694,9500.0
2011-01-14 09:30:00,71.24,71.25,71.19,71.25,3600.0,55.6834,55.6912,55.6443,55.6912,3600.0
2011-01-14 09:35:00,71.27,71.35,71.27,71.29,19200.0,55.7069,55.7694,55.7069,55.7225,19200.0
2011-01-14 09:40:00,71.3,71.37,71.29,71.29,3300.0,55.7303,55.785,55.7225,55.7225,3300.0
2011-01-14 09:45:00,71.27,71.32,71.27,71.31,2400.0,55.7069,55.7459,55.7069,55.7381,2400.0
2011-01-14 09:50:00,71.34,71.38,71.33,71.37,11000.0,55.7616,55.7928,55.7537,55.785,11000.0
2011-01-14 09:55:00,71.32,71.38,71.26,71.38,22300.0,55.7459,55.7928,55.699,55.7928,22300.0
2011-01-14 10:00:00,71.36,71.47,71.36,71.42,6100.0,55.7772,55.8632,55.7772,55.8241,6100.0
2011-01-14 10:05:00,71.39,71.43,71.36,71.4,1000.0,55.8006,55.8319,55.7772,55.8085,1000.0
2011-01-14 10:10:00,71.4,71.43,71.4,71.43,1700.0,55.8085,55.8319,55.8085,55.8319,1700.0
2011-01-14 10:15:00,71.44,71.44,71.37,71.37,1100.0,55.8397,55.8397,55.785,55.785,1100.0
2011-01-14 10:20:00,71.4,71.4,71.34,71.34,1200.0,55.8085,55.8085,55.7616,55.7616,1200.0
2011-01-14 10:25:00,71.33,71.35,71.3,71.3,10500.0,55.7537,55.7694,55.7303,55.7303,10500.0
2011-01-14 10:30:00,71.29,71.4,71.29,71.39,3300.0,55.7225,55.8085,55.7225,55.8006,3300.0
2011-01-14 10:35:00,71.39,71.41,71.36,71.41,900.0,55.8006,55.8163,55.7772,55.8163,900.0
2011-01-14 10:40:00,71.42,71.44,71.39,71.44,6100.0,55.8241,55.8397,55.8006,55.8397,6100.0
2011-01-14 10:45:00,71.5,71.52,71.5,71.51,2700.0,55.8866,55.9023,55.8866,55.8944,2700.0
2011-01-14 10:50:00,71.53,71.55,71.48,71.48,35400.0,55.9101,55.9257,55.871,55.871,35400.0
2011-01-14 10:55:00,71.48,71.48,71.45,71.46,1600.0,55.871,55.871,55.8475,55.8554,1600.0
2011-01-14 11:00:00,71.48,71.51,71.48,71.51,3200.0,55.871,55.8944,55.871,55.8944,3200.0
2011-01-14 11:05:00,71.53,71.53,71.53,71.53,100.0,55.9101,55.9101,55.9101,55.9101,100.0
2011-01-14 11:10:00,71.58,71.6,71.54,71.54,3300.0,55.9492,55.9648,55.9179,55.9179,3300.0
2011-01-14 11:15:00,71.55,71.55,71.48,71.49,3300.0,55.9257,55.9257,55.871,55.8788,3300.0
2011-01-14 11:20:00,71.5,71.51,71.48,71.48,1200.0,55.8866,55.8944,55.871,55.871,1200.0
2011-01-14 11:25:00,71.51,71.51,71.51,71.51,100.0,55.8944,55.8944,55.8944,55.8944,100.0
2011-01-14 11:30:00,71.54,71.54,71.5,71.52,2900.0,55.9179,55.9179,55.8866,55.9023,2900.0
2011-01-14 11:35:00,71.52,71.52,71.49,71.52,5000.0,55.9023,55.9023,55.8788,55.9023,5000.0
2011-01-14 11:40:00,71.51,71.52,71.5,71.52,900.0,55.8944,55.9023,55.8866,55.9023,900.0
2011-01-14 11:45:00,71.55,71.58,71.55,71.58,1500.0,55.9257,55.9492,55.9257,55.9492,1500.0
2011-01-14 11:50:00,71.55,71.56,71.52,71.52,3300.0,55.9257,55.9335,55.9023,55.9023,3300.0
2011-01-14 11:55:00,71.54,71.55,71.53,71.54,8000.0,55.9179,55.9257,55.9101,55.9179,8000.0
2011-01-14 12:00:00,71.55,71.55,71.53,71.55,1200.0,55.9257,55.9257,55.9101,55.9257,1200.0
2011-01-14 12:05:00,71.55,71.56,71.55,71.56,300.0,55.9257,55.9335,55.9257,55.9335,300.0
2011-01-14 12:10:00,71.55,71.64,71.55,71.63,15700.0,55.9257,55.9961,55.9257,55.9882,15700.0
2011-01-14 12:15:00,71.64,71.64,71.61,71.63,7100.0,55.9961,55.9961,55.9726,55.9882,7100.0
2011-01-14 12:20:00,71.61,71.62,71.6,71.62,6200.0,55.9726,55.9804,55.9648,55.9804,6200.0
2011-01-14 12:25:00,71.62,71.62,71.58,71.61,5100.0,55.9804,55.9804,55.9492,55.9726,5100.0
2011-01-14 12:30:00,71.65,71.67,71.65,71.65,7400.0,56.0039,56.0195,56.0039,56.0039,7400.0
2011-01-14 12:35:00,71.67,71.67,71.66,71.66,200.0,56.0195,56.0195,56.0117,56.0117,200.0
2011-01-14 12:40:00,71.64,71.64,71.62,71.63,900.0,55.9961,55.9961,55.9804,55.9882,900.0
2011-01-14 12:45:00,71.61,71.61,71.59,71.59,600.0,55.9726,55.9726,55.957,55.957,600.0
2011-01-14 12:50:00,71.61,71.64,71.6,71.64,500.0,55.9726,55.9961,55.9648,55.9961,500.0
2011-01-14 12:55:00,71.63,71.63,71.6,71.62,1700.0,55.9882,55.9882,55.9648,55.9804,1700.0
2011-01-14 13:00:00,71.62,71.62,71.62,71.62,300.0,55.9804,55.9804,55.9804,55.9804,300.0
2011-01-14 13:05:00,71.63,71.63,71.6,71.6,3600.0,55.9882,55.9882,55.9648,55.9648,3600.0
2011-01-14 13:10:00,71.6,71.61,71.59,71.61,6500.0,55.9648,55.9726,55.957,55.9726,6500.0
2011-01-14 13:15:00,71.61,71.62,71.6,71.6,11300.0,55.9726,55.9804,55.9648,55.9648,11300.0
2011-01-14 13:20:00,71.6,71.63,71.6,71.63,18300.0,55.9648,55.9882,55.9648,55.9882,18300.0
2011-01-14 13:25:00,71.63,71.63,71.63,71.63,2100.0,55.9882,55.9882,55.9882,55.9882,2100.0
2011-01-14 13:30:00,71.67,71.67,71.66,71.66,4700.0,56.0195,56.0195,56.0117,56.0117,4700.0
2011-01-14 13:35:00,71.67,71.69,71.67,71.68,30800.0,56.0195,56.0351,56.0195,56.0273,30800.0
2011-01-14 13:40:00,71.69,71.69,71.68,71.69,55300.0,56.0351,56.0351,56.0273,56.0351,55300.0
2011-01-14 13:45:00,71.69,71.69,71.67,71.67,3300.0,56.0351,56.0351,56.0195,56.0195,3300.0
2011-01-14 13:50:00,71.69,71.73,71.68,71.73,13700.0,56.0351,56.0664,56.0273,56.0664,13700.0
2011-01-14 13:55:00,71.74,71.79,71.74,71.76,7200.0,56.0742,56.1133,56.0742,56.0899,7200.0
2011-01-14 14:00:00,71.77,71.77,71.76,71.76,1900.0,56.0977,56.0977,56.0899,56.0899,1900.0
2011-01-14 14:05:00,71.77,71.81,71.76,71.8,22600.0,56.0977,56.1289,56.0899,56.1211,22600.0
2011-01-14 14:10:00,71.79,71.79,71.78,71.78,37200.0,56.1133,56.1133,56.1055,56.1055,37200.0
2011-01-14 14:15:00,71.78,71.78,71.75,71.75,19500.0,56.1055,56.1055,56.082,56.082,19500.0
2011-01-14 14:20:00,71.77,71.78,71.75,71.76,25200.0,56.0977,56.1055,56.082,56.0899,25200.0
2011-01-14 14:25:00,71.76,71.79,71.76,71.79,29000.0,56.0899,56.1133,56.0899,56.1133,29000.0
2011-01-14 14:30:00,71.78,71.79,71.77,71.77,45200.0,56.1055,56.1133,56.0977,56.0977,45200.0
2011-01-14 14:35:00,71.77,71.77,71.73,71.73,37700.0,56.0977,56.0977,56.0664,56.0664,37700.0
2011-01-14 14:40:00,71.73,71.77,71.73,71.77,630400.0,56.0664,56.0977,56.0664,56.0977,630400.0
2011-01-14 14:45:00,71.75,71.77,71.75,71.77,31900.0,56.082,56.0977,56.082,56.0977,31900.0
2011-01-14 14:50:00,71.77,71.78,71.76,71.78,3300.0,56.0977,56.1055,56.0899,56.1055,3300.0
2011-01-14 14:55:00,71.78,71.78,71.73,71.76,17000.0,56.1055,56.1055,56.0664,56.0899,17000.0
2011-01-14 15:00:00,71.76,71.79,71.76,71.79,3700.0,56.0899,56.1133,56.0899,56.1133,3700.0
2011-01-14 15:05:00,71.78,71.78,71.76,71.76,5900.0,56.1055,56.1055,56.0899,56.0899,5900.0
2011-01-14 15:10:00,71.75,71.76,71.73,71.74,9400.0,56.082,56.0899,56.0664,56.0742,9400.0
2011-01-14 15:15:00,71.77,71.79,71.77,71.78,1200.0,56.0977,56.1133,56.0977,56.1055,1200.0
2011-01-14 15:20:00,71.78,71.82,71.77,71.8,3000.0,56.1055,56.1367,56.0977,56.1211,3000.0
2011-01-14 15:25:00,71.79,71.79,71.74,71.74,2800.0,56.1133,56.1133,56.0742,56.0742,2800.0
2011-01-14 15:30:00,71.76,71.78,71.74,71.75,2000.0,56.0899,56.1055,56.0742,56.082,2000.0
2011-01-14 15:35:00,71.75,71.75,71.74,71.75,700.0,56.082,56.082,56.0742,56.082,700.0
2011-01-14 15:40:00,71.75,71.76,71.74,71.76,3000.0,56.082,56.0899,56.0742,56.0899,3000.0
2011-01-14 15:45:00,71.77,71.84,71.77,71.83,5700.0,56.0977,56.1524,56.0977,56.1446,5700.0
2011-01-14 15:50:00,71.83,71.85,71.79,71.8,33400.0,56.1446,56.1602,56.1133,56.1211,33400.0
2011-01-14 15:55:00,71.79,71.85,71.77,71.85,13600.0,56.1133,56.1602,56.0977,56.1602,13600.0
2011-01-18 09:30:00,71.8,71.86,71.76,71.83,26100.0,56.1211,56.168,56.0899,56.1446,26100.0
2011-01-18 09:35:00,71.84,71.91,71.84,71.9,13300.0,56.1524,56.2071,56.1524,56.1993,13300.0
2011-01-18 09:40:00,71.89,71.91,71.86,71.89,6400.0,56.1915,56.2071,56.168,56.1915,6400.0
2011-01-18 09:45:00,71.88,71.88,71.83,71.85,2000.0,56.1836,56.1836,56.1446,56.1602,2000.0
2011-01-18 09:50:00,71.79,71.79,71.7,71.7,13000.0,56.1133,56.1133,56.043,56.043,13000.0
2011-01-18 09:55:00,71.72,71.8,71.72,71.8,14700.0,56.0586,56.1211,56.0586,56.1211,14700.0
2011-01-18 10:00:00,71.74,71.83,71.71,71.83,6100.0,56.0742,56.1446,56.0508,56.1446,6100.0
2011-01-18 10:05:00,71.82,71.83,71.79,71.79,6600.0,56.1367,56.1446,56.1133,56.1133,6600.0
2011-01-18 10:10:00,71.81,71.85,71.77,71.85,5600.0,56.1289,56.1602,56.0977,56.1602,5600.0
2011-01-18 10:15:00,71.87,71.92,71.86,71.89,7300.0,56.1758,56.2149,56.168,56.1915,7300.0
2011-01-18 10:20:00,71.9,71.94,71.89,71.89,3300.0,56.1993,56.2305,56.1915,56.1915,3300.0
2011-01-18 10:25:00,71.88,71.91,71.88,71.9,1500.0,56.1836,56.2071,56.1836,56.1993,1500.0
2011-01-18 10:30:00,71.89,71.89,71.78,71.8,4800.0,56.1915,56.1915,56.1055,56.1211,4800.0
2011-01-18 10:35:00,71.82,71.83,71.8,71.83,4700.0,56.1367,56.1446,56.1211,56.1446,4700.0
2011-01-18 10:40:00,71.84,71.84,71.8,71.8,64800.0,56.1524,56.1524,56.1211,56.1211,64800.0
2011-01-18 10:45:00,71.83,71.83,71.74,71.77,15000.0,56.1446,56.1446,56.0742,56.0977,15000.0
2011-01-18 10:50:00,71.76,71.76,71.75,71.76,1200.0,56.0899,56.0899,56.082,56.0899,1200.0
2011-01-18 10:55:00,71.76,71.77,71.76,71.77,1000.0,56.0899,56.0977,56.0899,56.0977,1000.0
2011-01-18 11:00:00,71.79,71.81,71.78,71.81,1800.0,56.1133,56.1289,56.1055,56.1289,1800.0
2011-01-18 11:05:00,71.82,71.86,71.82,71.85,3700.0,56.1367,56.168,56.1367,56.1602,3700.0
2011-01-18 11:10:00,71.86,71.86,71.82,71.83,2000.0,56.168,56.168,56.1367,56.1446,2000.0
2011-01-18 11:15:00,71.83,71.87,71.83,71.85,2900.0,56.1446,56.1758,56.1446,56.1602,2900.0
2011-01-18 11:20:00,71.87,71.9,71.87,71.9,800.0,56.1758,56.1993,56.1758,56.1993,800.0
2011-01-18 11:25:00,71.91,71.91,71.9,71.9,400.0,56.2071,56.2071,56.1993,56.1993,400.0
2011-01-18 11:30:00,71.92,71.92,71.9,71.9,2900.0,56.2149,56.2149,56.1993,56.1993,2900.0
2011-01-18 11:35:00,71.9,71.91,71.89,71.9,1000.0,56.1993,56.2071,56.1915,56.1993,1000.0
2011-01-18 11:40:00,71.89,71.9,71.87,71.87,2100.0,56.1915,56.1993,56.1758,56.1758,2100.0
2011-01-18 11:45:00,71.91,71.94,71.91,71.93,1100.0,56.2071,56.2305,56.2071,56.2227,1100.0
2011-01-18 11:50:00,71.9,71.9,71.86,71.86,10200.0,56.1993,56.1993,56.168,56.168,10200.0
2011-01-18 11:55:00,71.86,71.91,71.86,71.89,8500.0,56.168,56.2071,56.168,56.1915,8500.0
2011-01-18 12:00:00,71.89,71.9,71.85,71.87,3900.0,56.1915,56.1993,56.1602,56.1758,3900.0
2011-01-18 12:05:00,71.87,71.87,71.83,71.84,4900.0,56.1758,56.1758,56.1446,56.1524,4900.0
2011-01-18 12:10:00,71.84,71.85,71.84,71.85,600.0,56.1524,56.1602,56.1524,56.1602,600.0
2011-01-18 12:15:00,71.86,71.88,71.83,71.85,3300.0,56.168,56.1836,56.1446,56.1602,3300.0
2011-01-18 12:20:00,71.85,71.87,71.84,71.85,4800.0,56.1602,56.1758,56.1524,56.1602,4800.0
2011-01-18 12:25:00,71.86,71.86,71.85,71.85,1800.0,56.168,56.168,56.1602,56.1602,1800.0
2011-01-18 12:30:00,71.84,71.85,71.84,71.85,800.0,56.1524,56.1602,56.1524,56.1602,800.0
2011-01-18 12:35:00,71.86,71.88,71.86,71.87,7100.0,56.168,56.1836,56.168,56.1758,7100.0
2011-01-18 12:40:00,71.87,71.87,71.86,71.86,1900.0,56.1758,56.1758,56.168,56.168,1900.0
2011-01-18 12:45:00,71.88,71.9,71.88,71.89,3700.0,56.1836,56.1993,56.1836,56.1915,3700.0
2011-01-18 12:50:00,71.88,71.88,71.86,71.86,1100.0,56.1836,56.1836,56.168,56.168,1100.0
2011-01-18 12:55:00,71.87,71.88,71.87,71.87,3700.0,56.1758,56.1836,56.1758,56.1758,3700.0
2011-01-18 13:00:00,71.88,71.91,71.88,71.91,2300.0,56.1836,56.2071,56.1836,56.2071,2300.0
2011-01-18 13:05:00,71.91,71.92,71.9,71.9,6300.0,56.2071,56.2149,56.1993,56.1993,6300.0
2011-01-18 13:10:00,71.89,71.91,71.89,71.91,900.0,56.1915,56.2071,56.1915,56.2071,900.0
2011-01-18 13:15:00,71.9,71.91,71.9,71.9,1000.0,56.1993,56.2071,56.1993,56.1993,1000.0
2011-01-18 13:20:00,71.92,71.92,71.91,71.92,1500.0,56.2149,56.2149,56.2071,56.2149,1500.0
2011-01-18 13:25:00,71.92,71.93,71.91,71.92,2500.0,56.2149,56.2227,56.2071,56.2149,2500.0
2011-01-18 13:30:00,71.94,71.95,71.92,71.93,6000.0,56.2305,56.2384,56.2149,56.2227,6000.0
2011-01-18 13:35:00,71.94,71.97,71.93,71.96,17700.0,56.2305,56.254,56.2227,56.2462,17700.0
2011-01-18 13:40:00,71.96,71.96,71.95,71.95,2100.0,56.2462,56.2462,56.2384,56.2384,2100.0
2011-01-18 13:45:00,71.95,71.95,71.9,71.93,3400.0,56.2384,56.2384,56.1993,56.2227,3400.0
2011-01-18 13:50:00,71.91,71.94,71.91,71.94,29900.0,56.2071,56.2305,56.2071,56.2305,29900.0
2011-01-18 13:55:00,71.95,71.95,71.89,71.93,34200.0,56.2384,56.2384,56.1915,56.2227,34200.0
2011-01-18 14:00:00,71.91,71.93,71.9,71.92,2200.0,56.2071,56.2227,56.1993,56.2149,2200.0
2011-01-18 14:05:00,71.93,71.95,71.93,71.94,8300.0,56.2227,56.2384,56.2227,56.2305,8300.0
2011-01-18 14:10:00,71.94,71.96,71.94,71.95,1500.0,56.2305,56.2462,56.2305,56.2384,1500.0
2011-01-18 14:15:00,71.95,71.98,71.95,71.98,2500.0,56.2384,56.2618,56.2384,56.2618,2500.0
2011-01-18 14:20:00,71.97,71.97,71.94,71.96,2300.0,56.254,56.254,56.2305,56.2462,2300.0
2011-01-18 14:25:00,71.96,71.97,71.96,71.97,1900.0,56.2462,56.254,56.2462,56.254,1900.0
2011-01-18 14:30:00,71.98,71.99,71.98,71.98,1000.0,56.2618,56.2696,56.2618,56.2618,1000.0
2011-01-18 14:35:00,71.98,71.98,71.98,71.98,500.0,56.2618,56.2618,56.2618,56.2618,500.0
2011-01-18 14:40:00,71.99,71.99,71.93,71.94,6400.0,56.2696,56.2696,56.2227,56.2305,6400.0
2011-01-18 14:45:00,71.94,71.96,71.91,71.94,2400.0,56.2305,56.2462,56.2071,56.2305,2400.0
2011-01-18 14:50:00,71.94,71.98,71.94,71.98,10800.0,56.2305,56.2618,56.2305,56.2618,10800.0
2011-01-18 14:55:00,71.97,71.98,71.97,71.97,1900.0,56.254,56.2618,56.254,56.254,1900.0
2011-01-18 15:00:00,71.98,71.98,71.97,71.97,3500.0,56.2618,56.2618,56.254,56.254,3500.0
2011-01-18 15:05:00,71.96,71.97,71.93,71.93,2100.0,56.2462,56.254,56.2227,56.2227,2100.0
2011-01-18 15:10:00,71.93,71.94,71.92,71.93,2300.0,56.2227,56.2305,56.2149,56.2227,2300.0
2011-01-18 15:15:00,71.91,71.92,71.9,71.9,11000.0,56.2071,56.2149,56.1993,56.1993,11000.0
2011-01-18 15:20:00,71.93,71.97,71.93,71.97,3200.0,56.2227,56.254,56.2227,56.254,3200.0
2011-01-18 15:25:00,71.95,71.98,71.95,71.98,6400.0,56.2384,56.2618,56.2384,56.2618,6400.0
2011-01-18 15:30:00,71.95,71.98,71.95,71.96,2100.0,56.2384,56.2618,56.2384,56.2462,2100.0
2011-01-18 15:35:00,71.96,72.03,71.96,72.02,4400.0,56.2462,56.3009,56.2462,56.2931,4400.0
2011-01-18 15:40:00,72.03,72.05,72.03,72.03,8500.0,56.3009,56.3165,56.3009,56.3009,8500.0
2011-01-18 15:45:00,72.04,72.04,71.99,71.99,6000.0,56.3087,56.3087,56.2696,56.2696,6000.0
2011-01-18 15:50:00,72.0,72.02,72.0,72.0,4000.0,56.2774,56.2931,56.2774,56.2774,4000.0
2011-01-18 15:55:00,71.99,72.03,71.99,72.02,45400.0,56.2696,56.3009,56.2696,56.2931,45400.0
2011-01-19 09:30:00,71.99,71.99,71.93,71.96,43700.0,56.2696,56.2696,56.2227,56.2462,43700.0
2011-01-19 09:35:00,71.95,71.95,71.9,71.91,7600.0,56.2384,56.2384,56.1993,56.2071,7600.0
2011-01-19 09:40:00,71.89,71.89,71.83,71.83,5100.0,56.1915,56.1915,56.1446,56.1446,5100.0
2011-01-19 09:45:00,71.85,71.86,71.82,71.82,1300.0,56.1602,56.168,56.1367,56.1367,1300.0
2011-01-19 09:50:00,71.81,71.81,71.75,71.8,1500.0,56.1289,56.1289,56.082,56.1211,1500.0
2011-01-19 09:55:00,71.79,71.79,71.72,71.78,4100.0,56.1133,56.1133,56.0586,56.1055,4100.0
2011-01-19 10:00:00,71.73,71.76,71.72,71.75,2400.0,56.0664,56.0899,56.0586,56.082,2400.0
2011-01-19 10:05:00,71.75,71.84,71.75,71.83,3000.0,56.082,56.1524,56.082,56.1446,3000.0
2011-01-19 10:10:00,71.82,71.82,71.8,71.81,2200.0,56.1367,56.1367,56.1211,56.1289,2200.0
2011-01-19 10:15:00,71.83,71.83,71.77,71.77,1100.0,56.1446,56.1446,56.0977,56.0977,1100.0
2011-01-19 10:20:00,71.76,71.79,71.64,71.65,8400.0,56.0899,56.1133,55.9961,56.0039,8400.0
2011-01-19 10:25:00,71.64,71.65,71.6,71.61,6000.0,55.9961,56.0039,55.9648,55.9726,6000.0
2011-01-19 10:30:00,71.62,71.62,71.59,71.59,5800.0,55.9804,55.9804,55.957,55.957,5800.0
2011-01-19 10:35:00,71.58,71.61,71.53,71.55,3900.0,55.9492,55.9726,55.9101,55.9257,3900.0
2011-01-19 10:40:00,71.53,71.53,71.49,71.51,6100.0,55.9101,55.9101,55.8788,55.8944,6100.0
2011-01-19 10:45:00,71.51,71.56,71.51,71.56,3000.0,55.8944,55.9335,55.8944,55.9335,3000.0
2011-01-19 10:50:00,71.55,71.57,71.55,71.57,1400.0,55.9257,55.9413,55.9257,55.9413,1400.0
2011-01-19 10:55:00,71.57,71.58,71.57,71.58,1800.0,55.9413,55.9492,55.9413,55.9492,1800.0
2011-01-19 11:00:00,71.58,71.58,71.52,71.52,1000.0,55.9492,55.9492,55.9023,55.9023,1000.0
2011-01-19 11:05:00,71.54,71.55,71.52,71.53,1900.0,55.9179,55.9257,55.9023,55.9101,1900.0
2011-01-19 11:10:00,71.54,71.54,71.46,71.46,1400.0,55.9179,55.9179,55.8554,55.8554,1400.0
2011-01-19 11:15:00,71.47,71.49,71.46,71.49,800.0,55.8632,55.8788,55.8554,55.8788,800.0
2011-01-19 11:20:00,71.5,71.5,71.5,71.5,200.0,55.8866,55.8866,55.8866,55.8866,200.0
2011-01-19 11:25:00,71.49,71.51,71.49,71.51,5900.0,55.8788,55.8944,55.8788,55.8944,5900.0
2011-01-19 11:30:00,71.52,71.54,71.52,71.54,400.0,55.9023,55.9179,55.9023,55.9179,400.0
2011-01-19 11:35:00,71.57,71.57,71.56,71.56,1300.0,55.9413,55.9413,55.9335,55.9335,1300.0
2011-01-19 11:40:00,71.53,71.53,71.52,71.52,900.0,55.9101,55.9101,55.9023,55.9023,900.0
2011-01-19 11:45:00,71.52,71.58,71.52,71.58,600.0,55.9023,55.9492,55.9023,55.9492,600.0
2011-01-19 11:50:00,71.56,71.57,71.56,71.57,1300.0,55.9335,55.9413,55.9335,55.9413,1300.0
2011-01-19 11:55:00,71.56,71.56,71.52,71.53,900.0,55.9335,55.9335,55.9023,55.9101,900.0
2011-01-19 12:00:00,71.53,71.53,71.52,71.53,600.0,55.9101,55.9101,55.9023,55.9101,600.0
2011-01-19 12:05:00,71.53,71.55,71.52,71.52,5200.0,55.9101,55.9257,55.9023,55.9023,5200.0
2011-01-19 12:10:00,71.52,71.55,71.52,71.55,1100.0,55.9023,55.9257,55.9023,55.9257,1100.0
2011-01-19 12:15:00,71.53,71.55,71.5,71.5,1500.0,55.9101,55.9257,55.8866,55.8866,1500.0
2011-01-19 12:20:00,71.53,71.53,71.53,71.53,100.0,55.9101,55.9101,55.9101,55.9101,100.0
2011-01-19 12:25:00,71.5,71.51,71.5,71.5,400.0,55.8866,55.8944,55.8866,55.8866,400.0
2011-01-19 12:30:00,71.48,71.48,71.39,71.4,5900.0,55.871,55.871,55.8006,55.8085,5900.0
2011-01-19 12:35:00,71.4,71.4,71.35,71.36,3700.0,55.8085,55.8085,55.7694,55.7772,3700.0
2011-01-19 12:40:00,71.36,71.39,71.33,71.36,1900.0,55.7772,55.8006,55.7537,55.7772,1900.0
2011-01-19 12:45:00,71.37,71.38,71.34,71.34,400.0,55.785,55.7928,55.7616,55.7616,400.0
2011-01-19 12:50:00,71.34,71.4,71.32,71.4,11900.0,55.7616,55.8085,55.7459,55.8085,11900.0
2011-01-19 12:55:00,71.39,71.4,71.38,71.38,10000.0,55.8006,55.8085,55.7928,55.7928,10000.0
2011-01-19 13:00:00,71.37,71.37,71.32,71.37,7700.0,55.785,55.785,55.7459,55.785,7700.0
2011-01-19 13:05:00,71.36,71.39,71.36,71.39,4100.0,55.7772,55.8006,55.7772,55.8006,4100.0
2011-01-19 13:10:00,71.41,71.43,71.41,71.41,2200.0,55.8163,55.8319,55.8163,55.8163,2200.0
2011-01-19 13:15:00,71.42,71.42,71.41,71.41,2100.0,55.8241,55.8241,55.8163,55.8163,2100.0
2011-01-19 13:20:00,71.42,71.42,71.41,71.42,1200.0,55.8241,55.8241,55.8163,55.8241,1200.0
2011-01-19 13:25:00,71.43,71.47,71.43,71.47,8700.0,55.8319,55.8632,55.8319,55.8632,8700.0
2011-01-19 13:30:00,71.48,71.5,71.46,71.5,1700.0,55.871,55.8866,55.8554,55.8866,1700.0
2011-01-19 13:35:00,71.51,71.51,71.48,71.49,2900.0,55.8944,55.8944,55.871,55.8788,2900.0
2011-01-19 13:40:00,71.49,71.5,71.48,71.48,2400.0,55.8788,55.8866,55.871,55.871,2400.0
2011-01-19 13:45:00,71.47,71.47,71.45,71.46,1100.0,55.8632,55.8632,55.8475,55.8554,1100.0
2011-01-19 13:50:00,71.45,71.45,71.4,71.4,4200.0,55.8475,55.8475,55.8085,55.8085,4200.0
2011-01-19 13:55:00,71.41,71.44,71.4,71.44,7600.0,55.8163,55.8397,55.8085,55.8397,7600.0
2011-01-19 14:00:00,71.44,71.44,71.41,71.42,5700.0,55.8397,55.8397,55.8163,55.8241,5700.0
2011-01-19 14:05:00,71.41,71.41,71.38,71.39,5300.0,55.8163,55.8163,55.7928,55.8006,5300.0
2011-01-19 14:10:00,71.39,71.42,71.36,71.36,4000.0,55.8006,55.8241,55.7772,55.7772,4000.0
2011-01-19 14:15:00,71.35,71.38,71.34,71.35,5400.0,55.7694,55.7928,55.7616,55.7694,5400.0
2011-01-19 14:20:00,71.35,71.36,71.29,71.32,7500.0,55.7694,55.7772,55.7225,55.7459,7500.0
2011-01-19 14:25:00,71.31,71.33,71.27,71.32,8400.0,55.7381,55.7537,55.7069,55.7459,8400.0
2011-01-19 14:30:00,71.32,71.33,71.3,71.33,10000.0,55.7459,55.7537,55.7303,55.7537,10000.0
2011-01-19 14:35:00,71.33,71.34,71.31,71.31,11200.0,55.7537,55.7616,55.7381,55.7381,11200.0
2011-01-19 14:40:00,71.3,71.32,71.22,71.27,8900.0,55.7303,55.7459,55.6678,55.7069,8900.0
2011-01-19 14:45:00,71.27,71.29,71.25,71.26,7000.0,55.7069,55.7225,55.6912,55.699,7000.0
2011-01-19 14:50:00,71.26,71.26,71.16,71.19,16400.0,55.699,55.699,55.6209,55.6443,16400.0
2011-01-19 14:55:00,71.2,71.21,71.11,71.21,44900.0,55.6521,55.66,55.5818,55.66,44900.0
2011-01-19 15:00:00,71.21,71.24,71.21,71.21,5000.0,55.66,55.6834,55.66,55.66,5000.0
2011-01-19 15:05:00,71.23,71.26,71.15,71.15,11100.0,55.6756,55.699,55.6131,55.6131,11100.0
2011-01-19 15:10:00,71.15,71.16,71.08,71.08,4900.0,55.6131,55.6209,55.5583,55.5583,4900.0
2011-01-19 15:15:00,71.09,71.2,71.09,71.18,8100.0,55.5662,55.6521,55.5662,55.6365,8100.0
2011-01-19 15:20:00,71.19,71.21,71.17,71.17,5600.0,55.6443,55.66,55.6287,55.6287,5600.0
2011-01-19 15:25:00,71.19,71.19,71.15,71.18,6500.0,55.6443,55.6443,55.6131,55.6365,6500.0
2011-01-19 15:30:00,71.19,71.19,71.07,71.11,12600.0,55.6443,55.6443,55.5505,55.5818,12600.0
2011-01-19 15:35:00,71.12,71.19,71.08,71.19,33600.0,55.5896,55.6443,55.5583,55.6443,33600.0
2011-01-19 15:40:00,71.18,71.23,71.14,71.21,14400.0,55.6365,55.6756,55.6052,55.66,14400.0
2011-01-19 15:45:00,71.21,71.21,71.17,71.19,11000.0,55.66,55.66,55.6287,55.6443,11000.0
2011-01-19 15:50:00,71.19,71.2,71.17,71.18,8200.0,55.6443,55.6521,55.6287,55.6365,8200.0
2011-01-19 15:55:00,71.18,71.25,71.15,71.24,22000.0,55.6365,55.6912,55.6131,55.6834,22000.0
2011-01-20 09:30:00,71.07,71.09,70.84,70.9,55800.0,55.5505,55.5662,55.3708,55.4176,55800.0
2011-01-20 09:35:00,70.88,70.89,70.8,70.86,12100.0,55.402,55.4098,55.3395,55.3864,12100.0
2011-01-20 09:40:00,70.88,70.97,70.88,70.95,2300.0,55.402,55.4724,55.402,55.4567,2300.0
2011-01-20 09:45:00,70.97,71.04,70.97,71.01,12300.0,55.4724,55.5271,55.4724,55.5036,12300.0
2011-01-20 09:50:00,71.03,71.05,71.0,71.05,11600.0,55.5193,55.5349,55.4958,55.5349,11600.0
2011-01-20 09:55:00,71.05,71.09,71.01,71.09,7700.0,55.5349,55.5662,55.5036,55.5662,7700.0
2011-01-20 10:00:00,71.09,71.18,71.04,71.16,18300.0,55.5662,55.6365,55.5271,55.6209,18300.0
2011-01-20 10:05:00,71.09,71.11,71.03,71.03,3500.0,55.5662,55.5818,55.5193,55.5193,3500.0
2011-01-20 10:10:00,71.03,71.06,71.02,71.05,1300.0,55.5193,55.5427,55.5114,55.5349,1300.0
2011-01-20 10:15:00,70.99,70.99,70.9,70.9,12400.0,55.488,55.488,55.4176,55.4176,12400.0
2011-01-20 10:20:00,70.94,70.94,70.85,70.85,8100.0,55.4489,55.4489,55.3786,55.3786,8100.0
2011-01-20 10:25:00,70.86,70.92,70.8,70.91,33200.0,55.3864,55.4333,55.3395,55.4255,33200.0
2011-01-20 10:30:00,70.89,70.96,70.86,70.92,13000.0,55.4098,55.4645,55.3864,55.4333,13000.0
2011-01-20 10:35:00,70.93,70.94,70.85,70.85,25800.0,55.4411,55.4489,55.3786,55.3786,25800.0
2011-01-20 10:40:00,70.84,70.9,70.82,70.89,6300.0,55.3708,55.4176,55.3551,55.4098,6300.0
2011-01-20 10:45:00,70.88,70.88,70.79,70.83,11000.0,55.402,55.402,55.3317,55.3629,11000.0
2011-01-20 10:50:00,70.85,70.85,70.69,70.69,7100.0,55.3786,55.3786,55.2535,55.2535,7100.0
2011-01-20 10:55:00,70.69,70.72,70.65,70.69,6700.0,55.2535,55.277,55.2222,55.2535,6700.0
2011-01-20 11:00:00,70.68,70.72,70.66,70.72,7900.0,55.2457,55.277,55.2301,55.277,7900.0
2011-01-20 11:05:00,70.74,70.77,70.71,70.73,17900.0,55.2926,55.316,55.2691,55.2848,17900.0
2011-01-20 11:10:00,70.73,70.77,70.71,70.77,100700.0,55.2848,55.316,55.2691,55.316,100700.0
2011-01-20 11:15:00,70.76,70.76,70.71,70.75,27700.0,55.3082,55.3082,55.2691,55.3004,27700.0
2011-01-20 11:20:00,70.76,70.76,70.7,70.73,8300.0,55.3082,55.3082,55.2613,55.2848,8300.0
2011-01-20 11:25:00,70.73,70.73,70.64,70.66,23300.0,55.2848,55.2848,55.2144,55.2301,23300.0
2011-01-20 11:30:00,70.66,70.66,70.6,70.62,10200.0,55.2301,55.2301,55.1832,55.1988,10200.0
2011-01-20 11:35:00,70.65,70.69,70.65,70.69,8400.0,55.2222,55.2535,55.2222,55.2535,8400.0
2011-01-20 11:40:00,70.7,70.7,70.67,70.67,3400.0,55.2613,55.2613,55.2379,55.2379,3400.0
2011-01-20 11:45:00,70.66,70.74,70.65,70.74,10700.0,55.2301,55.2926,55.2222,55.2926,10700.0
2011-01-20 11:50:00,70.73,70.75,70.71,70.75,13500.0,55.2848,55.3004,55.2691,55.3004,13500.0
2011-01-20 11:55:00,70.75,70.79,70.74,70.79,4300.0,55.3004,55.3317,55.2926,55.3317,4300.0
2011-01-20 12:00:00,70.8,70.82,70.8,70.8,2300.0,55.3395,55.3551,55.3395,55.3395,2300.0
2011-01-20 12:05:00,70.83,70.86,70.83,70.84,2400.0,55.3629,55.3864,55.3629,55.3708,2400.0
2011-01-20 12:10:00,70.84,70.85,70.83,70.83,500.0,55.3708,55.3786,55.3629,55.3629,500.0
2011-01-20 12:15:00,70.82,70.82,70.79,70.81,3000.0,55.3551,55.3551,55.3317,55.3473,3000.0
2011-01-20 12:20:00,70.82,70.9,70.81,70.9,5000.0,55.3551,55.4176,55.3473,55.4176,5000.0
2011-01-20 12:25:00,70.91,70.91,70.88,70.88,2200.0,55.4255,55.4255,55.402,55.402,2200.0
2011-01-20 12:30:00,70.88,70.93,70.88,70.89,7100.0,55.402,55.4411,55.402,55.4098,7100.0
2011-01-20 12:35:00,70.89,70.93,70.89,70.92,3900.0,55.4098,55.4411,55.4098,55.4333,3900.0
2011-01-20 12:40:00,70.93,70.96,70.91,70.96,1200.0,55.4411,55.4645,55.4255,55.4645,1200.0
2011-01-20 12:45:00,70.95,70.97,70.95,70.97,7700.0,55.4567,55.4724,55.4567,55.4724,7700.0
2011-01-20 12:50:00,70.98,70.99,70.94,70.99,5300.0,55.4802,55.488,55.4489,55.488,5300.0
2011-01-20 12:55:00,71.02,71.02,70.98,70.99,1300.0,55.5114,55.5114,55.4802,55.488,1300.0
2011-01-20 13:00:00,70.98,70.98,70.92,70.92,900.0,55.4802,55.4802,55.4333,55.4333,900.0
2011-01-20 13:05:00,70.92,70.94,70.9,70.93,9900.0,55.4333,55.4489,55.4176,55.4411,9900.0
2011-01-20 13:10:00,70.94,70.94,70.91,70.91,4700.0,55.4489,55.4489,55.4255,55.4255,4700.0
2011-01-20 13:15:00,70.89,70.95,70.89,70.94,2500.0,55.4098,55.4567,55.4098,55.4489,2500.0
2011-01-20 13:20:00,70.94,70.94,70.87,70.88,8800.0,55.4489,55.4489,55.3942,55.402,8800.0
2011-01-20 13:25:00,70.9,70.9,70.87,70.89,2500.0,55.4176,55.4176,55.3942,55.4098,2500.0
2011-01-20 13:30:00,70.88,70.95,70.88,70.95,4500.0,55.402,55.4567,55.402,55.4567,4500.0
2011-01-20 13:35:00,70.95,70.95,70.92,70.94,1400.0,55.4567,55.4567,55.4333,55.4489,1400.0
2011-01-20 13:40:00,70.92,70.95,70.92,70.95,1100.0,55.4333,55.4567,55.4333,55.4567,1100.0
2011-01-20 13:45:00,70.9,70.91,70.89,70.91,2400.0,55.4176,55.4255,55.4098,55.4255,2400.0
2011-01-20 13:50:00,70.94,70.96,70.94,70.96,800.0,55.4489,55.4645,55.4489,55.4645,800.0
2011-01-20 13:55:00,70.97,71.06,70.97,71.05,1900.0,55.4724,55.5427,55.4724,55.5349,1900.0
2011-01-20 14:00:00,71.05,71.05,71.02,71.03,2600.0,55.5349,55.5349,55.5114,55.5193,2600.0
2011-01-20 14:05:00,71.02,71.1,71.02,71.09,4200.0,55.5114,55.574,55.5114,55.5662,4200.0
2011-01-20 14:10:00,71.1,71.19,71.1,71.18,4600.0,55.574,55.6443,55.574,55.6365,4600.0
2011-01-20 14:15:00,71.19,71.19,71.11,71.14,8200.0,55.6443,55.6443,55.5818,55.6052,8200.0
2011-01-20 14:20:00,71.14,71.14,71.09,71.13,6900.0,55.6052,55.6052,55.5662,55.5974,6900.0
2011-01-20 14:25:00,71.13,71.16,71.12,71.15,2400.0,55.5974,55.6209,55.5896,55.6131,2400.0
2011-01-20 14:30:00,71.15,71.24,71.15,71.23,3300.0,55.6131,55.6834,55.6131,55.6756,3300.0
2011-01-20 14:35:00,71.24,71.24,71.19,71.19,4100.0,55.6834,55.6834,55.6443,55.6443,4100.0
2011-01-20 14:40:00,71.19,71.27,71.18,71.26,4700.0,55.6443,55.7069,55.6365,55.699,4700.0
2011-01-20 14:45:00,71.26,71.26,71.21,71.21,2500.0,55.699,55.699,55.66,55.66,2500.0
2011-01-20 14:50:00,71.19,71.21,71.18,71.2,3300.0,55.6443,55.66,55.6365,55.6521,3300.0
2011-01-20 14:55:00,71.22,71.24,71.18,71.21,1900.0,55.6678,55.6834,55.6365,55.66,1900.0
2011-01-20 15:00:00,71.17,71.17,71.14,71.16,3200.0,55.6287,55.6287,55.6052,55.6209,3200.0
2011-01-20 15:05:00,71.14,71.15,71.12,71.12,4200.0,55.6052,55.6131,55.5896,55.5896,4200.0
2011-01-20 15:10:00,71.12,71.17,71.12,71.15,1400.0,55.5896,55.6287,55.5896,55.6131,1400.0
2011-01-20 15:15:00,71.12,71.14,71.09,71.1,3700.0,55.5896,55.6052,55.5662,55.574,3700.0
2011-01-20 15:20:00,71.08,71.13,71.07,71.13,2100.0,55.5583,55.5974,55.5505,55.5974,2100.0
2011-01-20 15:25:00,71.12,71.12,71.01,71.02,4500.0,55.5896,55.5896,55.5036,55.5114,4500.0
2011-01-20 15:30:00,71.01,71.03,70.99,71.01,5700.0,55.5036,55.5193,55.488,55.5036,5700.0
2011-01-20 15:35:00,70.99,71.04,70.96,71.04,11600.0,55.488,55.5271,55.4645,55.5271,11600.0
2011-01-20 15:40:00,71.05,71.11,71.04,71.1,15200.0,55.5349,55.5818,55.5271,55.574,15200.0
2011-01-20 15:45:00,71.08,71.08,71.0,71.01,12100.0,55.5583,55.5583,55.4958,55.5036,12100.0
2011-01-20 15:50:00,71.01,71.05,71.0,71.04,9300.0,55.5036,55.5349,55.4958,55.5271,9300.0
2011-01-20 15:55:00,71.04,71.09,71.03,71.09,15100.0,55.5271,55.5662,55.5193,55.5662,15100.0
2011-01-21 09:30:00,71.54,71.56,71.5,71.53,18600.0,55.9179,55.9335,55.8866,55.9101,18600.0
2011-01-21 09:35:00,71.52,71.53,71.48,71.49,2900.0,55.9023,55.9101,55.871,55.8788,2900.0
2011-01-21 09:40:00,71.48,71.51,71.47,71.48,3300.0,55.871,55.8944,55.8632,55.871,3300.0
2011-01-21 09:45:00,71.49,71.54,71.49,71.54,5600.0,55.8788,55.9179,55.8788,55.9179,5600.0
2011-01-21 09:50:00,71.52,71.59,71.52,71.58,1100.0,55.9023,55.957,55.9023,55.9492,1100.0
2011-01-21 09:55:00,71.6,71.67,71.6,71.65,7600.0,55.9648,56.0195,55.9648,56.0039,7600.0
2011-01-21 10:00:00,71.66,71.69,71.63,71.64,4400.0,56.0117,56.0351,55.9882,55.9961,4400.0
2011-01-21 10:05:00,71.65,71.65,71.6,71.6,5000.0,56.0039,56.0039,55.9648,55.9648,5000.0
2011-01-21 10:10:00,71.61,71.62,71.59,71.59,4600.0,55.9726,55.9804,55.957,55.957,4600.0
2011-01-21 10:15:00,71.55,71.56,71.55,71.56,3200.0,55.9257,55.9335,55.9257,55.9335,3200.0
2011-01-21 10:20:00,71.54,71.54,71.48,71.49,4300.0,55.9179,55.9179,55.871,55.8788,4300.0
2011-01-21 10:25:00,71.49,71.51,71.49,71.49,3100.0,55.8788,55.8944,55.8788,55.8788,3100.0
2011-01-21 10:30:00,71.44,71.45,71.39,71.39,4400.0,55.8397,55.8475,55.8006,55.8006,4400.0
2011-01-21 10:35:00,71.42,71.48,71.42,71.46,1500.0,55.8241,55.871,55.8241,55.8554,1500.0
2011-01-21 10:40:00,71.45,71.49,71.43,71.49,3400.0,55.8475,55.8788,55.8319,55.8788,3400.0
2011-01-21 10:45:00,71.46,71.5,71.43,71.43,5300.0,55.8554,55.8866,55.8319,55.8319,5300.0
2011-01-21 10:50:00,71.41,71.44,71.4,71.4,1800.0,55.8163,55.8397,55.8085,55.8085,1800.0
2011-01-21 10:55:00,71.37,71.44,71.37,71.42,4400.0,55.785,55.8397,55.785,55.8241,4400.0
2011-01-21 11:00:00,71.39,71.47,71.39,71.42,9400.0,55.8006,55.8632,55.8006,55.8241,9400.0
2011-01-21 11:05:00,71.43,71.43,71.34,71.36,5700.0,55.8319,55.8319,55.7616,55.7772,5700.0
2011-01-21 11:10:00,71.34,71.36,71.33,71.34,1200.0,55.7616,55.7772,55.7537,55.7616,1200.0
2011-01-21 11:15:00,71.32,71.32,71.28,71.29,1700.0,55.7459,55.7459,55.7147,55.7225,1700.0
2011-01-21 11:20:00,71.28,71.35,71.28,71.35,1000.0,55.7147,55.7694,55.7147,55.7694,1000.0
2011-01-21 11:25:00,71.35,71.37,71.35,71.37,800.0,55.7694,55.785,55.7694,55.785,800.0
2011-01-21 11:30:00,71.36,71.38,71.36,71.38,500.0,55.7772,55.7928,55.7772,55.7928,500.0
2011-01-21 11:35:00,71.38,71.38,71.33,71.33,3400.0,55.7928,55.7928,55.7537,55.7537,3400.0
2011-01-21 11:40:00,71.31,71.31,71.25,71.25,6700.0,55.7381,55.7381,55.6912,55.6912,6700.0
2011-01-21 11:45:00,71.22,71.24,71.22,71.23,2400.0,55.6678,55.6834,55.6678,55.6756,2400.0
2011-01-21 11:50:00,71.25,71.26,71.2,71.21,11700.0,55.6912,55.699,55.6521,55.66,11700.0
2011-01-21 11:55:00,71.21,71.25,71.21,71.25,6300.0,55.66,55.6912,55.66,55.6912,6300.0
2011-01-21 12:00:00,71.25,71.25,71.23,71.25,5000.0,55.6912,55.6912,55.6756,55.6912,5000.0
2011-01-21 12:05:00,71.22,71.25,71.22,71.25,4700.0,55.6678,55.6912,55.6678,55.6912,4700.0
2011-01-21 12:10:00,71.28,71.29,71.28,71.29,1400.0,55.7147,55.7225,55.7147,55.7225,1400.0
2011-01-21 12:15:00,71.29,71.36,71.29,71.36,4600.0,55.7225,55.7772,55.7225,55.7772,4600.0
2011-01-21 12:20:00,71.36,71.38,71.36,71.37,1200.0,55.7772,55.7928,55.7772,55.785,1200.0
2011-01-21 12:25:00,71.36,71.37,71.35,71.37,1400.0,55.7772,55.785,55.7694,55.785,1400.0
2011-01-21 12:30:00,71.37,71.38,71.3,71.3,2600.0,55.785,55.7928,55.7303,55.7303,2600.0
2011-01-21 12:35:00,71.33,71.33,71.33,71.33,400.0,55.7537,55.7537,55.7537,55.7537,400.0
2011-01-21 12:40:00,71.3,71.3,71.21,71.21,3600.0,55.7303,55.7303,55.66,55.66,3600.0
2011-01-21 12:45:00,71.21,71.23,71.19,71.23,3800.0,55.66,55.6756,55.6443,55.6756,3800.0
2011-01-21 12:50:00,71.22,71.28,71.22,71.25,1600.0,55.6678,55.7147,55.6678,55.6912,1600.0
2011-01-21 12:55:00,71.24,71.28,71.22,71.28,11500.0,55.6834,55.7147,55.6678,55.7147,11500.0
2011-01-21 13:00:00,71.28,71.28,71.23,71.23,3000.0,55.7147,55.7147,55.6756,55.6756,3000.0
2011-01-21 13:05:00,71.25,71.25,71.24,71.24,1600.0,55.6912,55.6912,55.6834,55.6834,1600.0
2011-01-21 13:10:00,71.23,71.26,71.22,71.26,2000.0,55.6756,55.699,55.6678,55.699,2000.0
2011-01-21 13:15:00,71.28,71.34,71.28,71.34,1100.0,55.7147,55.7616,55.7147,55.7616,1100.0
2011-01-21 13:20:00,71.34,71.34,71.31,71.31,1800.0,55.7616,55.7616,55.7381,55.7381,1800.0
2011-01-21 13:25:00,71.3,71.3,71.27,71.28,1200.0,55.7303,55.7303,55.7069,55.7147,1200.0
2011-01-21 13:30:00,71.27,71.33,71.27,71.32,4500.0,55.7069,55.7537,55.7069,55.7459,4500.0
2011-01-21 13:35:00,71.32,71.34,71.32,71.34,1800.0,55.7459,55.7616,55.7459,55.7616,1800.0
2011-01-21 13:40:00,71.34,71.34,71.31,71.31,900.0,55.7616,55.7616,55.7381,55.7381,900.0
2011-01-21 13:45:00,71.29,71.31,71.27,71.29,12100.0,55.7225,55.7381,55.7069,55.7225,12100.0
2011-01-21 13:50:00,71.29,71.29,71.26,71.28,4300.0,55.7225,55.7225,55.699,55.7147,4300.0
2011-01-21 13:55:00,71.28,71.32,71.27,71.32,1400.0,55.7147,55.7459,55.7069,55.7459,1400.0
2011-01-21 14:00:00,71.33,71.34,71.31,71.31,1200.0,55.7537,55.7616,55.7381,55.7381,1200.0
2011-01-21 14:05:00,71.31,71.32,71.31,71.32,2300.0,55.7381,55.7459,55.7381,55.7459,2300.0
2011-01-21 14:10:00,71.36,71.36,71.35,71.36,1200.0,55.7772,55.7772,55.7694,55.7772,1200.0
2011-01-21 14:15:00,71.34,71.34,71.28,71.28,800.0,55.7616,55.7616,55.7147,55.7147,800.0
2011-01-21 14:20:00,71.31,71.34,71.28,71.32,7100.0,55.7381,55.7616,55.7147,55.7459,7100.0
2011-01-21 14:25:00,71.33,71.33,71.29,71.29,1100.0,55.7537,55.7537,55.7225,55.7225,1100.0
2011-01-21 14:30:00,71.3,71.37,71.29,71.37,11800.0,55.7303,55.785,55.7225,55.785,11800.0
2011-01-21 14:35:00,71.37,71.4,71.37,71.38,5500.0,55.785,55.8085,55.785,55.7928,5500.0
2011-01-21 14:40:00,71.36,71.36,71.34,71.34,1400.0,55.7772,55.7772,55.7616,55.7616,1400.0
2011-01-21 14:45:00,71.35,71.36,71.33,71.35,10300.0,55.7694,55.7772,55.7537,55.7694,10300.0
2011-01-21 14:50:00,71.35,71.38,71.34,71.36,3200.0,55.7694,55.7928,55.7616,55.7772,3200.0
2011-01-21 14:55:00,71.34,71.37,71.32,71.32,2200.0,55.7616,55.785,55.7459,55.7459,2200.0
2011-01-21 15:00:00,71.32,71.34,71.32,71.34,1500.0,55.7459,55.7616,55.7459,55.7616,1500.0
2011-01-21 15:05:00,71.35,71.36,71.33,71.36,700.0,55.7694,55.7772,55.7537,55.7772,700.0
2011-01-21 15:10:00,71.35,71.36,71.35,71.35,8400.0,55.7694,55.7772,55.7694,55.7694,8400.0
2011-01-21 15:15:00,71.36,71.37,71.35,71.35,7900.0,55.7772,55.785,55.7694,55.7694,7900.0
2011-01-21 15:20:00,71.32,71.32,71.3,71.32,4900.0,55.7459,55.7459,55.7303,55.7459,4900.0
2011-01-21 15:25:00,71.32,71.34,71.28,71.29,2000.0,55.7459,55.7616,55.7147,55.7225,2000.0
2011-01-21 15:30:00,71.28,71.29,71.24,71.26,4700.0,55.7147,55.7225,55.6834,55.699,4700.0
2011-01-21 15:35:00,71.26,71.26,71.22,71.26,14900.0,55.699,55.699,55.6678,55.699,14900.0
2011-01-21 15:40:00,71.25,71.27,71.2,71.21,4600.0,55.6912,55.7069,55.6521,55.66,4600.0
2011-01-21 15:45:00,71.22,71.26,71.2,71.2,16700.0,55.6678,55.699,55.6521,55.6521,16700.0
2011-01-21 15:50:00,71.22,71.24,71.15,71.16,4900.0,55.6678,55.6834,55.6131,55.6209,4900.0
2011-01-21 15:55:00,71.16,71.23,71.15,71.23,116200.0,55.6209,55.6756,55.6131,55.6756,116200.0
2011-01-24 09:30:00,71.19,71.27,71.17,71.27,19000.0,55.6443,55.7069,55.6287,55.7069,19000.0
2011-01-24 09:35:00,71.29,71.32,71.27,71.32,4900.0,55.7225,55.7459,55.7069,55.7459,4900.0
2011-01-24 09:40:00,71.31,71.32,71.25,71.29,2100.0,55.7381,55.7459,55.6912,55.7225,2100.0
2011-01-24 09:45:00,71.28,71.38,71.28,71.35,11000.0,55.7147,55.7928,55.7147,55.7694,11000.0
2011-01-24 09:50:00,71.34,71.37,71.29,71.29,6000.0,55.7616,55.785,55.7225,55.7225,6000.0
2011-01-24 09:55:00,71.29,71.29,71.19,71.19,3800.0,55.7225,55.7225,55.6443,55.6443,3800.0
2011-01-24 10:00:00,71.23,71.23,71.2,71.23,1200.0,55.6756,55.6756,55.6521,55.6756,1200.0
2011-01-24 10:05:00,71.24,71.26,71.24,71.25,1100.0,55.6834,55.699,55.6834,55.6912,1100.0
2011-01-24 10:10:00,71.26,71.32,71.26,71.29,2100.0,55.699,55.7459,55.699,55.7225,2100.0
2011-01-24 10:15:00,71.27,71.28,71.2,71.24,6300.0,55.7069,55.7147,55.6521,55.6834,6300.0
2011-01-24 10:20:00,71.24,71.34,71.23,71.34,1700.0,55.6834,55.7616,55.6756,55.7616,1700.0
2011-01-24 10:25:00,71.35,71.38,71.35,71.37,5600.0,55.7694,55.7928,55.7694,55.785,5600.0
2011-01-24 10:30:00,71.35,71.37,71.32,71.36,1100.0,55.7694,55.785,55.7459,55.7772,1100.0
2011-01-24 10:35:00,71.39,71.4,71.36,71.38,2400.0,55.8006,55.8085,55.7772,55.7928,2400.0
2011-01-24 10:40:00,71.38,71.43,71.38,71.43,7000.0,55.7928,55.8319,55.7928,55.8319,7000.0
2011-01-24 10:45:00,71.43,71.43,71.36,71.36,2700.0,55.8319,55.8319,55.7772,55.7772,2700.0
2011-01-24 10:50:00,71.38,71.44,71.38,71.44,2500.0,55.7928,55.8397,55.7928,55.8397,2500.0
2011-01-24 10:55:00,71.44,71.44,71.43,71.44,2400.0,55.8397,55.8397,55.8319,55.8397,2400.0
2011-01-24 11:00:00,71.41,71.49,71.41,71.49,16300.0,55.8163,55.8788,55.8163,55.8788,16300.0
2011-01-24 11:05:00,71.52,71.53,71.49,71.49,6700.0,55.9023,55.9101,55.8788,55.8788,6700.0
2011-01-24 11:10:00,71.5,71.5,71.46,71.5,3000.0,55.8866,55.8866,55.8554,55.8866,3000.0
2011-01-24 11:15:00,71.5,71.5,71.47,71.49,1000.0,55.8866,55.8866,55.8632,55.8788,1000.0
2011-01-24 11:20:00,71.5,71.51,71.48,71.51,2900.0,55.8866,55.8944,55.871,55.8944,2900.0
2011-01-24 11:25:00,71.51,71.58,71.51,71.55,3300.0,55.8944,55.9492,55.8944,55.9257,3300.0
2011-01-24 11:30:00,71.57,71.6,71.57,71.58,1800.0,55.9413,55.9648,55.9413,55.9492,1800.0
2011-01-24 11:35:00,71.57,71.57,71.54,71.54,2700.0,55.9413,55.9413,55.9179,55.9179,2700.0
2011-01-24 11:40:00,71.53,71.58,71.53,71.57,2800.0,55.9101,55.9492,55.9101,55.9413,2800.0
2011-01-24 11:45:00,71.57,71.59,71.56,71.59,3800.0,55.9413,55.957,55.9335,55.957,3800.0
2011-01-24 11:50:00,71.6,71.61,71.56,71.56,6900.0,55.9648,55.9726,55.9335,55.9335,6900.0
2011-01-24 11:55:00,71.58,71.58,71.57,71.57,400.0,55.9492,55.9492,55.9413,55.9413,400.0
2011-01-24 12:00:00,71.57,71.62,71.57,71.61,4900.0,55.9413,55.9804,55.9413,55.9726,4900.0
2011-01-24 12:05:00,71.62,71.68,71.62,71.64,3000.0,55.9804,56.0273,55.9804,55.9961,3000.0
2011-01-24 12:10:00,71.64,71.65,71.64,71.64,1700.0,55.9961,56.0039,55.9961,55.9961,1700.0
2011-01-24 12:15:00,71.64,71.65,71.63,71.63,3900.0,55.9961,56.0039,55.9882,55.9882,3900.0
2011-01-24 12:20:00,71.64,71.64,71.62,71.62,7600.0,55.9961,55.9961,55.9804,55.9804,7600.0
2011-01-24 12:25:00,71.63,71.63,71.59,71.59,10200.0,55.9882,55.9882,55.957,55.957,10200.0
2011-01-24 12:30:00,71.6,71.63,71.6,71.61,23700.0,55.9648,55.9882,55.9648,55.9726,23700.0
2011-01-24 12:35:00,71.6,71.63,71.6,71.61,25500.0,55.9648,55.9882,55.9648,55.9726,25500.0
2011-01-24 12:40:00,71.65,71.65,71.64,71.64,2700.0,56.0039,56.0039,55.9961,55.9961,2700.0
2011-01-24 12:45:00,71.63,71.66,71.63,71.64,5000.0,55.9882,56.0117,55.9882,55.9961,5000.0
2011-01-24 12:50:00,71.64,71.64,71.6,71.62,2200.0,55.9961,55.9961,55.9648,55.9804,2200.0
2011-01-24 12:55:00,71.6,71.61,71.57,71.59,7700.0,55.9648,55.9726,55.9413,55.957,7700.0
2011-01-24 13:00:00,71.57,71.59,71.56,71.57,5000.0,55.9413,55.957,55.9335,55.9413,5000.0
2011-01-24 13:05:00,71.58,71.62,71.57,71.61,4100.0,55.9492,55.9804,55.9413,55.9726,4100.0
2011-01-24 13:10:00,71.61,71.62,71.6,71.62,5800.0,55.9726,55.9804,55.9648,55.9804,5800.0
2011-01-24 13:15:00,71.62,71.65,71.61,71.61,6100.0,55.9804,56.0039,55.9726,55.9726,6100.0
2011-01-24 13:20:00,71.64,71.65,71.62,71.64,1200.0,55.9961,56.0039,55.9804,55.9961,1200.0
2011-01-24 13:25:00,71.66,71.66,71.63,71.63,3200.0,56.0117,56.0117,55.9882,55.9882,3200.0
2011-01-24 13:30:00,71.64,71.64,71.62,71.63,2800.0,55.9961,55.9961,55.9804,55.9882,2800.0
2011-01-24 13:35:00,71.64,71.64,71.62,71.63,3700.0,55.9961,55.9961,55.9804,55.9882,3700.0
2011-01-24 13:40:00,71.64,71.65,71.61,71.65,6500.0,55.9961,56.0039,55.9726,56.0039,6500.0
2011-01-24 13:45:00,71.67,71.7,71.62,71.68,5100.0,56.0195,56.043,55.9804,56.0273,5100.0
2011-01-24 13:50:00,71.68,71.68,71.67,71.67,4100.0,56.0273,56.0273,56.0195,56.0195,4100.0
2011-01-24 13:55:00,71.67,71.67,71.63,71.63,3900.0,56.0195,56.0195,55.9882,55.9882,3900.0
2011-01-24 14:00:00,71.65,71.67,71.64,71.66,2300.0,56.0039,56.0195,55.9961,56.0117,2300.0
2011-01-24 14:05:00,71.63,71.66,71.63,71.63,4400.0,55.9882,56.0117,55.9882,55.9882,4400.0
2011-01-24 14:10:00,71.63,71.68,71.63,71.67,600.0,55.9882,56.0273,55.9882,56.0195,600.0
2011-01-24 14:15:00,71.69,71.74,71.67,71.69,3600.0,56.0351,56.0742,56.0195,56.0351,3600.0
2011-01-24 14:20:00,71.68,71.7,71.65,71.66,2300.0,56.0273,56.043,56.0039,56.0117,2300.0
2011-01-24 14:25:00,71.68,71.68,71.64,71.64,3000.0,56.0273,56.0273,55.9961,55.9961,3000.0
2011-01-24 14:30:00,71.66,71.69,71.65,71.69,2900.0,56.0117,56.0351,56.0039,56.0351,2900.0
2011-01-24 14:35:00,71.68,71.68,71.65,71.65,300.0,56.0273,56.0273,56.0039,56.0039,300.0
2011-01-24 14:40:00,71.67,71.68,71.66,71.67,9300.0,56.0195,56.0273,56.0117,56.0195,9300.0
2011-01-24 14:45:00,71.69,71.69,71.66,71.67,7100.0,56.0351,56.0351,56.0117,56.0195,7100.0
2011-01-24 14:50:00,71.67,71.67,71.59,71.63,21400.0,56.0195,56.0195,55.957,55.9882,21400.0
2011-01-24 14:55:00,71.61,71.61,71.58,71.61,2200.0,55.9726,55.9726,55.9492,55.9726,2200.0
2011-01-24 15:00:00,71.59,71.61,71.59,71.6,1600.0,55.957,55.9726,55.957,55.9648,1600.0
2011-01-24 15:05:00,71.63,71.64,71.6,71.61,12800.0,55.9882,55.9961,55.9648,55.9726,12800.0
2011-01-24 15:10:00,71.61,71.62,71.6,71.6,6600.0,55.9726,55.9804,55.9648,55.9648,6600.0
2011-01-24 15:15:00,71.57,71.57,71.51,71.55,10000.0,55.9413,55.9413,55.8944,55.9257,10000.0
2011-01-24 15:20:00,71.56,71.56,71.49,71.52,21600.0,55.9335,55.9335,55.8788,55.9023,21600.0
2011-01-24 15:25:00,71.53,71.53,71.49,71.5,5300.0,55.9101,55.9101,55.8788,55.8866,5300.0
2011-01-24 15:30:00,71.53,71.56,71.51,71.53,11100.0,55.9101,55.9335,55.8944,55.9101,11100.0
2011-01-24 15:35:00,71.56,71.62,71.55,71.61,11300.0,55.9335,55.9804,55.9257,55.9726,11300.0
2011-01-24 15:40:00,71.6,71.61,71.59,71.61,2800.0,55.9648,55.9726,55.957,55.9726,2800.0
2011-01-24 15:45:00,71.6,71.61,71.56,71.59,5900.0,55.9648,55.9726,55.9335,55.957,5900.0
2011-01-24 15:50:00,71.6,71.61,71.58,71.59,4300.0,55.9648,55.9726,55.9492,55.957,4300.0
2011-01-24 15:55:00,71.61,71.68,71.61,71.68,30700.0,55.9726,56.0273,55.9726,56.0273,30700.0
2011-01-25 09:30:00,71.5,71.51,71.44,71.5,6100.0,55.8866,55.8944,55.8397,55.8866,6100.0
2011-01-25 09:35:00,71.48,71.48,71.4,71.42,3900.0,55.871,55.871,55.8085,55.8241,3900.0
2011-01-25 09:40:00,71.4,71.45,71.4,71.43,1200.0,55.8085,55.8475,55.8085,55.8319,1200.0
2011-01-25 09:45:00,71.43,71.47,71.39,71.47,2800.0,55.8319,55.8632,55.8006,55.8632,2800.0
2011-01-25 09:50:00,71.51,71.54,71.49,71.51,6600.0,55.8944,55.9179,55.8788,55.8944,6600.0
2011-01-25 09:55:00,71.52,71.59,71.47,71.57,7000.0,55.9023,55.957,55.8632,55.9413,7000.0
2011-01-25 10:00:00,71.57,71.69,71.54,71.54,51900.0,55.9413,56.0351,55.9179,55.9179,51900.0
2011-01-25 10:05:00,71.5,71.54,71.48,71.52,1700.0,55.8866,55.9179,55.871,55.9023,1700.0
2011-01-25 10:10:00,71.54,71.56,71.51,71.54,3400.0,55.9179,55.9335,55.8944,55.9179,3400.0
2011-01-25 10:15:00,71.51,71.53,71.42,71.44,5900.0,55.8944,55.9101,55.8241,55.8397,5900.0
2011-01-25 10:20:00,71.43,71.45,71.39,71.39,11500.0,55.8319,55.8475,55.8006,55.8006,11500.0
2011-01-25 10:25:00,71.42,71.46,71.42,71.43,3200.0,55.8241,55.8554,55.8241,55.8319,3200.0
2011-01-25 10:30:00,71.49,71.5,71.49,71.5,2100.0,55.8788,55.8866,55.8788,55.8866,2100.0
2011-01-25 10:35:00,71.52,71.52,71.48,71.48,2800.0,55.9023,55.9023,55.871,55.871,2800.0
2011-01-25 10:40:00,71.46,71.54,71.46,71.52,3600.0,55.8554,55.9179,55.8554,55.9023,3600.0
2011-01-25 10:45:00,71.52,71.53,71.48,71.5,8600.0,55.9023,55.9101,55.871,55.8866,8600.0
2011-01-25 10:50:00,71.53,71.59,71.53,71.57,3600.0,55.9101,55.957,55.9101,55.9413,3600.0
2011-01-25 10:55:00,71.58,71.6,71.57,71.58,2600.0,55.9492,55.9648,55.9413,55.9492,2600.0
2011-01-25 11:00:00,71.58,71.58,71.5,71.5,2400.0,55.9492,55.9492,55.8866,55.8866,2400.0
2011-01-25 11:05:00,71.51,71.52,71.51,71.51,1600.0,55.8944,55.9023,55.8944,55.8944,1600.0
2011-01-25 11:10:00,71.5,71.5,71.33,71.33,32400.0,55.8866,55.8866,55.7537,55.7537,32400.0
2011-01-25 11:15:00,71.31,71.31,71.26,71.29,16400.0,55.7381,55.7381,55.699,55.7225,16400.0
2011-01-25 11:20:00,71.33,71.33,71.24,71.26,13400.0,55.7537,55.7537,55.6834,55.699,13400.0
2011-01-25 11:25:00,71.26,71.29,71.22,71.22,7800.0,55.699,55.7225,55.6678,55.6678,7800.0
2011-01-25 11:30:00,71.23,71.26,71.18,71.26,16300.0,55.6756,55.699,55.6365,55.699,16300.0
2011-01-25 11:35:00,71.23,71.27,71.23,71.27,3000.0,55.6756,55.7069,55.6756,55.7069,3000.0
2011-01-25 11:40:00,71.27,71.27,71.25,71.25,1600.0,55.7069,55.7069,55.6912,55.6912,1600.0
2011-01-25 11:45:00,71.24,71.25,71.22,71.22,6800.0,55.6834,55.6912,55.6678,55.6678,6800.0
2011-01-25 11:50:00,71.2,71.25,71.18,71.24,11800.0,55.6521,55.6912,55.6365,55.6834,11800.0
2011-01-25 11:55:00,71.24,71.25,71.23,71.23,5700.0,55.6834,55.6912,55.6756,55.6756,5700.0
2011-01-25 12:00:00,71.24,71.32,71.24,71.31,1900.0,55.6834,55.7459,55.6834,55.7381,1900.0
2011-01-25 12:05:00,71.31,71.32,71.3,71.32,8300.0,55.7381,55.7459,55.7303,55.7459,8300.0
2011-01-25 12:10:00,71.32,71.4,71.32,71.39,12700.0,55.7459,55.8085,55.7459,55.8006,12700.0
2011-01-25 12:15:00,71.41,71.44,71.39,71.4,3000.0,55.8163,55.8397,55.8006,55.8085,3000.0
2011-01-25 12:20:00,71.4,71.44,71.39,71.44,19000.0,55.8085,55.8397,55.8006,55.8397,19000.0
2011-01-25 12:25:00,71.43,71.47,71.43,71.45,10700.0,55.8319,55.8632,55.8319,55.8475,10700.0
2011-01-25 12:30:00,71.47,71.47,71.44,71.44,3700.0,55.8632,55.8632,55.8397,55.8397,3700.0
2011-01-25 12:35:00,71.45,71.45,71.43,71.45,9100.0,55.8475,55.8475,55.8319,55.8475,9100.0
2011-01-25 12:40:00,71.46,71.47,71.45,71.45,1500.0,55.8554,55.8632,55.8475,55.8475,1500.0
2011-01-25 12:45:00,71.47,71.47,71.45,71.47,3100.0,55.8632,55.8632,55.8475,55.8632,3100.0
2011-01-25 12:50:00,71.47,71.51,71.47,71.49,2100.0,55.8632,55.8944,55.8632,55.8788,2100.0
2011-01-25 12:55:00,71.47,71.48,71.43,71.43,5300.0,55.8632,55.871,55.8319,55.8319,5300.0
2011-01-25 13:00:00,71.44,71.46,71.44,71.44,6200.0,55.8397,55.8554,55.8397,55.8397,6200.0
2011-01-25 13:05:00,71.45,71.45,71.42,71.42,1700.0,55.8475,55.8475,55.8241,55.8241,1700.0
2011-01-25 13:10:00,71.44,71.47,71.42,71.44,1300.0,55.8397,55.8632,55.8241,55.8397,1300.0
2011-01-25 13:15:00,71.46,71.46,71.44,71.46,1400.0,55.8554,55.8554,55.8397,55.8554,1400.0
2011-01-25 13:20:00,71.44,71.44,71.37,71.37,7200.0,55.8397,55.8397,55.785,55.785,7200.0
2011-01-25 13:25:00,71.37,71.39,71.37,71.39,1600.0,55.785,55.8006,55.785,55.8006,1600.0
2011-01-25 13:30:00,71.38,71.38,71.37,71.37,2200.0,55.7928,55.7928,55.785,55.785,2200.0
2011-01-25 13:35:00,71.34,71.36,71.34,71.36,2200.0,55.7616,55.7772,55.7616,55.7772,2200.0
2011-01-25 13:40:00,71.39,71.42,71.39,71.41,2000.0,55.8006,55.8241,55.8006,55.8163,2000.0
2011-01-25 13:45:00,71.43,71.46,71.43,71.46,4800.0,55.8319,55.8554,55.8319,55.8554,4800.0
2011-01-25 13:50:00,71.44,71.46,71.42,71.46,68400.0,55.8397,55.8554,55.8241,55.8554,68400.0
2011-01-25 13:55:00,71.46,71.46,71.46,71.46,0.0,55.8554,55.8554,55.8554,55.8554,0.0
2011-01-25 14:00:00,71.42,71.42,71.34,71.37,11900.0,55.8241,55.8241,55.7616,55.785,11900.0
2011-01-25 14:05:00,71.34,71.35,71.29,71.33,32800.0,55.7616,55.7694,55.7225,55.7537,32800.0
2011-01-25 14:10:00,71.31,71.32,71.26,71.26,1400.0,55.7381,55.7459,55.699,55.699,1400.0
2011-01-25 14:15:00,71.26,71.26,71.2,71.23,34400.0,55.699,55.699,55.6521,55.6756,34400.0
2011-01-25 14:20:00,71.22,71.25,71.17,71.17,7600.0,55.6678,55.6912,55.6287,55.6287,7600.0
2011-01-25 14:25:00,71.17,71.19,71.11,71.18,10700.0,55.6287,55.6443,55.5818,55.6365,10700.0
2011-01-25 14:30:00,71.17,71.2,71.15,71.18,6200.0,55.6287,55.6521,55.6131,55.6365,6200.0
2011-01-25 14:35:00,71.17,71.26,71.15,71.25,5800.0,55.6287,55.699,55.6131,55.6912,5800.0
2011-01-25 14:40:00,71.24,71.28,71.23,71.26,12800.0,55.6834,55.7147,55.6756,55.699,12800.0
2011-01-25 14:45:00,71.24,71.28,71.17,71.17,7500.0,55.6834,55.7147,55.6287,55.6287,7500.0
2011-01-25 14:50:00,71.17,71.2,71.13,71.19,6600.0,55.6287,55.6521,55.5974,55.6443,6600.0
2011-01-25 14:55:00,71.19,71.24,71.19,71.24,2400.0,55.6443,55.6834,55.6443,55.6834,2400.0
2011-01-25 15:00:00,71.26,71.33,71.23,71.32,15100.0,55.699,55.7537,55.6756,55.7459,15100.0
2011-01-25 15:05:00,71.33,71.37,71.31,71.32,6600.0,55.7537,55.785,55.7381,55.7459,6600.0
2011-01-25 15:10:00,71.3,71.39,71.3,71.37,16400.0,55.7303,55.8006,55.7303,55.785,16400.0
2011-01-25 15:15:00,71.38,71.42,71.38,71.41,13000.0,55.7928,55.8241,55.7928,55.8163,13000.0
2011-01-25 15:20:00,71.42,71.53,71.4,71.45,33100.0,55.8241,55.9101,55.8085,55.8475,33100.0
2011-01-25 15:25:00,71.47,71.51,71.47,71.51,800.0,55.8632,55.8944,55.8632,55.8944,800.0
2011-01-25 15:30:00,71.51,71.51,71.43,71.45,14300.0,55.8944,55.8944,55.8319,55.8475,14300.0
2011-01-25 15:35:00,71.43,71.47,71.42,71.44,12200.0,55.8319,55.8632,55.8241,55.8397,12200.0
2011-01-25 15:40:00,71.44,71.49,71.44,71.49,7000.0,55.8397,55.8788,55.8397,55.8788,7000.0
2011-01-25 15:45:00,71.57,71.64,71.55,71.59,25000.0,55.9413,55.9961,55.9257,55.957,25000.0
2011-01-25 15:50:00,71.58,71.65,71.57,71.64,4100.0,55.9492,56.0039,55.9413,55.9961,4100.0
2011-01-25 15:55:00,71.65,71.7,71.65,71.68,36000.0,56.0039,56.043,56.0039,56.0273,36000.0
2011-01-26 09:30:00,71.84,71.9,71.84,71.86,76700.0,56.1524,56.1993,56.1524,56.168,76700.0
2011-01-26 09:35:00,71.85,71.9,71.8,71.81,22300.0,56.1602,56.1993,56.1211,56.1289,22300.0
2011-01-26 09:40:00,71.78,71.82,71.74,71.82,7900.0,56.1055,56.1367,56.0742,56.1367,7900.0
2011-01-26 09:45:00,71.81,71.81,71.75,71.75,2800.0,56.1289,56.1289,56.082,56.082,2800.0
2011-01-26 09:50:00,71.75,71.8,71.74,71.77,4800.0,56.082,56.1211,56.0742,56.0977,4800.0
2011-01-26 09:55:00,71.77,71.81,71.77,71.81,5200.0,56.0977,56.1289,56.0977,56.1289,5200.0
2011-01-26 10:00:00,71.84,71.87,71.82,71.82,9900.0,56.1524,56.1758,56.1367,56.1367,9900.0
2011-01-26 10:05:00,71.83,71.95,71.83,71.93,12700.0,56.1446,56.2384,56.1446,56.2227,12700.0
2011-01-26 10:10:00,71.92,72.03,71.91,72.01,6500.0,56.2149,56.3009,56.2071,56.2853,6500.0
2011-01-26 10:15:00,72.02,72.06,71.99,71.99,11800.0,56.2931,56.3243,56.2696,56.2696,11800.0
2011-01-26 10:20:00,71.99,72.11,71.99,72.11,10400.0,56.2696,56.3634,56.2696,56.3634,10400.0
2011-01-26 10:25:00,72.09,72.14,72.09,72.13,600.0,56.3478,56.3869,56.3478,56.3791,600.0
2011-01-26 10:30:00,72.13,72.14,72.04,72.06,22400.0,56.3791,56.3869,56.3087,56.3243,22400.0
2011-01-26 10:35:00,72.06,72.07,72.05,72.07,11800.0,56.3243,56.3322,56.3165,56.3322,11800.0
2011-01-26 10:40:00,72.06,72.17,72.06,72.17,7000.0,56.3243,56.4103,56.3243,56.4103,7000.0
2011-01-26 10:45:00,72.17,72.19,72.13,72.13,1700.0,56.4103,56.426,56.3791,56.3791,1700.0
2011-01-26 10:50:00,72.15,72.15,72.12,72.13,1900.0,56.3947,56.3947,56.3712,56.3791,1900.0
2011-01-26 10:55:00,72.12,72.12,72.03,72.05,27700.0,56.3712,56.3712,56.3009,56.3165,27700.0
2011-01-26 11:00:00,72.06,72.06,72.04,72.06,1900.0,56.3243,56.3243,56.3087,56.3243,1900.0
2011-01-26 11:05:00,72.06,72.11,72.05,72.09,57000.0,56.3243,56.3634,56.3165,56.3478,57000.0
2011-01-26 11:10:00,72.08,72.09,72.05,72.07,52800.0,56.34,56.3478,56.3165,56.3322,52800.0
2011-01-26 11:15:00,72.08,72.08,72.02,72.02,4800.0,56.34,56.34,56.2931,56.2931,4800.0
2011-01-26 11:20:00,72.03,72.04,71.96,71.97,20400.0,56.3009,56.3087,56.2462,56.254,20400.0
2011-01-26 11:25:00,71.97,71.97,71.93,71.93,2700.0,56.254,56.254,56.2227,56.2227,2700.0
2011-01-26 11:30:00,71.91,71.95,71.91,71.91,11100.0,56.2071,56.2384,56.2071,56.2071,11100.0
2011-01-26 11:35:00,71.91,71.94,71.9,71.9,2400.0,56.2071,56.2305,56.1993,56.1993,2400.0
2011-01-26 11:40:00,71.93,71.96,71.92,71.96,13500.0,56.2227,56.2462,56.2149,56.2462,13500.0
2011-01-26 11:45:00,71.95,72.02,71.95,72.02,600.0,56.2384,56.2931,56.2384,56.2931,600.0
2011-01-26 11:50:00,72.0,72.0,71.96,71.96,1900.0,56.2774,56.2774,56.2462,56.2462,1900.0
2011-01-26 11:55:00,71.96,71.96,71.94,71.94,2600.0,56.2462,56.2462,56.2305,56.2305,2600.0
2011-01-26 12:00:00,71.97,71.97,71.93,71.93,1400.0,56.254,56.254,56.2227,56.2227,1400.0
2011-01-26 12:05:00,71.94,72.03,71.94,72.03,500.0,56.2305,56.3009,56.2305,56.3009,500.0
2011-01-26 12:10:00,72.03,72.03,72.0,72.03,15700.0,56.3009,56.3009,56.2774,56.3009,15700.0
2011-01-26 12:15:00,72.03,72.03,71.97,71.97,3200.0,56.3009,56.3009,56.254,56.254,3200.0
2011-01-26 12:20:00,71.97,71.97,71.97,71.97,200.0,56.254,56.254,56.254,56.254,200.0
2011-01-26 12:25:00,71.99,72.01,71.97,72.0,5900.0,56.2696,56.2853,56.254,56.2774,5900.0
2011-01-26 12:30:00,72.01,72.01,72.0,72.01,2400.0,56.2853,56.2853,56.2774,56.2853,2400.0
2011-01-26 12:35:00,72.02,72.03,72.01,72.02,7800.0,56.2931,56.3009,56.2853,56.2931,7800.0
2011-01-26 12:40:00,72.02,72.04,72.0,72.02,2700.0,56.2931,56.3087,56.2774,56.2931,2700.0
2011-01-26 12:45:00,72.02,72.04,72.01,72.03,1700.0,56.2931,56.3087,56.2853,56.3009,1700.0
2011-01-26 12:50:00,72.02,72.05,72.02,72.04,2400.0,56.2931,56.3165,56.2931,56.3087,2400.0
2011-01-26 12:55:00,72.03,72.07,72.03,72.05,2500.0,56.3009,56.3322,56.3009,56.3165,2500.0
2011-01-26 13:00:00,72.07,72.07,72.04,72.04,6600.0,56.3322,56.3322,56.3087,56.3087,6600.0
2011-01-26 13:05:00,72.04,72.05,72.01,72.05,7500.0,56.3087,56.3165,56.2853,56.3165,7500.0
2011-01-26 13:10:00,72.06,72.07,72.04,72.06,4200.0,56.3243,56.3322,56.3087,56.3243,4200.0
2011-01-26 13:15:00,72.06,72.08,72.05,72.07,4000.0,56.3243,56.34,56.3165,56.3322,4000.0
2011-01-26 13:20:00,72.07,72.07,72.02,72.03,5000.0,56.3322,56.3322,56.2931,56.3009,5000.0
2011-01-26 13:25:00,72.04,72.08,72.04,72.07,1000.0,56.3087,56.34,56.3087,56.3322,1000.0
2011-01-26 13:30:00,72.08,72.08,72.04,72.07,171200.0,56.34,56.34,56.3087,56.3322,171200.0
2011-01-26 13:35:00,72.07,72.08,72.03,72.06,15700.0,56.3322,56.34,56.3009,56.3243,15700.0
2011-01-26 13:40:00,72.07,72.11,72.07,72.11,3300.0,56.3322,56.3634,56.3322,56.3634,3300.0
2011-01-26 13:45:00,72.11,72.11,72.09,72.11,8800.0,56.3634,56.3634,56.3478,56.3634,8800.0
2011-01-26 13:50:00,72.13,72.14,72.11,72.11,1900.0,56.3791,56.3869,56.3634,56.3634,1900.0
2011-01-26 13:55:00,72.1,72.11,72.08,72.1,1600.0,56.3556,56.3634,56.34,56.3556,1600.0
2011-01-26 14:00:00,72.08,72.09,72.05,72.09,1900.0,56.34,56.3478,56.3165,56.3478,1900.0
2011-01-26 14:05:00,72.08,72.09,72.06,72.08,2100.0,56.34,56.3478,56.3243,56.34,2100.0
2011-01-26 14:10:00,72.08,72.1,72.06,72.06,2900.0,56.34,56.3556,56.3243,56.3243,2900.0
2011-01-26 14:15:00,72.05,72.18,72.03,72.13,9000.0,56.3165,56.4181,56.3009,56.3791,9000.0
2011-01-26 14:20:00,72.13,72.13,71.96,72.01,7000.0,56.3791,56.3791,56.2462,56.2853,7000.0
2011-01-26 14:25:00,72.06,72.07,71.94,72.0,10900.0,56.3243,56.3322,56.2305,56.2774,10900.0
2011-01-26 14:30:00,71.99,72.04,71.96,72.02,10300.0,56.2696,56.3087,56.2462,56.2931,10300.0
2011-01-26 14:35:00,72.04,72.08,72.02,72.07,8500.0,56.3087,56.34,56.2931,56.3322,8500.0
2011-01-26 14:40:00,72.05,72.16,72.03,72.16,5500.0,56.3165,56.4025,56.3009,56.4025,5500.0
2011-01-26 14:45:00,72.15,72.21,72.09,72.09,17000.0,56.3947,56.4416,56.3478,56.3478,17000.0
2011-01-26 14:50:00,72.11,72.13,72.1,72.1,1600.0,56.3634,56.3791,56.3556,56.3556,1600.0
2011-01-26 14:55:00,72.06,72.14,72.06,72.12,3700.0,56.3243,56.3869,56.3243,56.3712,3700.0
2011-01-26 15:00:00,72.13,72.16,72.1,72.12,4800.0,56.3791,56.4025,56.3556,56.3712,4800.0
2011-01-26 15:05:00,72.17,72.17,72.11,72.11,1300.0,56.4103,56.4103,56.3634,56.3634,1300.0
2011-01-26 15:10:00,72.14,72.22,72.12,72.19,13300.0,56.3869,56.4494,56.3712,56.426,13300.0
2011-01-26 15:15:00,72.18,72.18,72.08,72.08,2700.0,56.4181,56.4181,56.34,56.34,2700.0
2011-01-26 15:20:00,72.09,72.15,72.09,72.12,3800.0,56.3478,56.3947,56.3478,56.3712,3800.0
2011-01-26 15:25:00,72.13,72.15,72.11,72.15,4000.0,56.3791,56.3947,56.3634,56.3947,4000.0
2011-01-26 15:30:00,72.14,72.14,72.1,72.12,1400.0,56.3869,56.3869,56.3556,56.3712,1400.0
2011-01-26 15:35:00,72.12,72.13,72.05,72.06,4700.0,56.3712,56.3791,56.3165,56.3243,4700.0
2011-01-26 15:40:00,72.06,72.13,72.06,72.1,5800.0,56.3243,56.3791,56.3243,56.3556,5800.0
2011-01-26 15:45:00,72.1,72.18,72.09,72.17,19700.0,56.3556,56.4181,56.3478,56.4103,19700.0
2011-01-26 15:50:00,72.17,72.18,72.15,72.15,3800.0,56.4103,56.4181,56.3947,56.3947,3800.0
2011-01-26 15:55:00,72.14,72.14,72.04,72.04,23900.0,56.3869,56.3869,56.3087,56.3087,23900.0
2011-01-27 09:30:00,72.02,72.1,71.98,72.03,12500.0,56.2931,56.3556,56.2618,56.3009,12500.0
2011-01-27 09:35:00,72.06,72.07,72.01,72.01,2400.0,56.3243,56.3322,56.2853,56.2853,2400.0
2011-01-27 09:40:00,72.06,72.16,72.06,72.14,8000.0,56.3243,56.4025,56.3243,56.3869,8000.0
2011-01-27 09:45:00,72.12,72.16,72.1,72.16,14900.0,56.3712,56.4025,56.3556,56.4025,14900.0
2011-01-27 09:50:00,72.16,72.21,72.14,72.21,11500.0,56.4025,56.4416,56.3869,56.4416,11500.0
2011-01-27 09:55:00,72.2,72.21,72.16,72.2,41200.0,56.4338,56.4416,56.4025,56.4338,41200.0
2011-01-27 10:00:00,72.23,72.29,72.15,72.16,20100.0,56.4572,56.5041,56.3947,56.4025,20100.0
2011-01-27 10:05:00,72.16,72.16,72.09,72.14,9200.0,56.4025,56.4025,56.3478,56.3869,9200.0
2011-01-27 10:10:00,72.14,72.16,72.12,72.12,5500.0,56.3869,56.4025,56.3712,56.3712,5500.0
2011-01-27 10:15:00,72.12,72.19,72.12,72.19,2300.0,56.3712,56.426,56.3712,56.426,2300.0
2011-01-27 10:20:00,72.19,72.19,72.15,72.16,8000.0,56.426,56.426,56.3947,56.4025,8000.0
2011-01-27 10:25:00,72.14,72.2,72.14,72.2,600.0,56.3869,56.4338,56.3869,56.4338,600.0
2011-01-27 10:30:00,72.24,72.26,72.23,72.24,1000.0,56.465,56.4807,56.4572,56.465,1000.0
2011-01-27 10:35:00,72.2,72.2,72.18,72.2,800.0,56.4338,56.4338,56.4181,56.4338,800.0
2011-01-27 10:40:00,72.17,72.17,72.15,72.16,1700.0,56.4103,56.4103,56.3947,56.4025,1700.0
2011-01-27 10:45:00,72.19,72.2,72.17,72.18,1900.0,56.426,56.4338,56.4103,56.4181,1900.0
2011-01-27 10:50:00,72.18,72.21,72.18,72.18,5400.0,56.4181,56.4416,56.4181,56.4181,5400.0
2011-01-27 10:55:00,72.18,72.24,72.18,72.21,3100.0,56.4181,56.465,56.4181,56.4416,3100.0
2011-01-27 11:00:00,72.19,72.19,72.13,72.13,1600.0,56.426,56.426,56.3791,56.3791,1600.0
2011-01-27 11:05:00,72.13,72.13,72.06,72.06,2900.0,56.3791,56.3791,56.3243,56.3243,2900.0
2011-01-27 11:10:00,72.07,72.08,72.01,72.02,15400.0,56.3322,56.34,56.2853,56.2931,15400.0
2011-01-27 11:15:00,72.02,72.05,71.99,72.03,6000.0,56.2931,56.3165,56.2696,56.3009,6000.0
2011-01-27 11:20:00,72.03,72.05,71.98,71.98,2600.0,56.3009,56.3165,56.2618,56.2618,2600.0
2011-01-27 11:25:00,71.96,71.98,71.94,71.96,5200.0,56.2462,56.2618,56.2305,56.2462,5200.0
2011-01-27 11:30:00,71.97,71.97,71.94,71.94,4000.0,56.254,56.254,56.2305,56.2305,4000.0
2011-01-27 11:35:00,71.93,71.98,71.92,71.98,21500.0,56.2227,56.2618,56.2149,56.2618,21500.0
2011-01-27 11:40:00,72.02,72.03,72.02,72.02,3000.0,56.2931,56.3009,56.2931,56.2931,3000.0
2011-01-27 11:45:00,72.03,72.04,72.0,72.0,4700.0,56.3009,56.3087,56.2774,56.2774,4700.0
2011-01-27 11:50:00,72.0,72.01,71.97,71.97,2000.0,56.2774,56.2853,56.254,56.254,2000.0
2011-01-27 11:55:00,72.03,72.08,72.03,72.07,2900.0,56.3009,56.34,56.3009,56.3322,2900.0
2011-01-27 12:00:00,72.06,72.09,72.06,72.08,2100.0,56.3243,56.3478,56.3243,56.34,2100.0
2011-01-27 12:05:00,72.08,72.08,72.06,72.07,1300.0,56.34,56.34,56.3243,56.3322,1300.0
2011-01-27 12:10:00,72.07,72.12,72.07,72.11,3200.0,56.3322,56.3712,56.3322,56.3634,3200.0
2011-01-27 12:15:00,72.1,72.12,72.08,72.12,5400.0,56.3556,56.3712,56.34,56.3712,5400.0
2011-01-27 12:20:00,72.13,72.13,72.09,72.11,2800.0,56.3791,56.3791,56.3478,56.3634,2800.0
2011-01-27 12:25:00,72.12,72.13,72.1,72.13,2800.0,56.3712,56.3791,56.3556,56.3791,2800.0
2011-01-27 12:30:00,72.11,72.11,72.1,72.11,1100.0,56.3634,56.3634,56.3556,56.3634,1100.0
2011-01-27 12:35:00,72.11,72.14,72.11,72.13,6200.0,56.3634,56.3869,56.3634,56.3791,6200.0
2011-01-27 12:40:00,72.15,72.15,72.14,72.14,1200.0,56.3947,56.3947,56.3869,56.3869,1200.0
2011-01-27 12:45:00,72.18,72.2,72.18,72.18,5400.0,56.4181,56.4338,56.4181,56.4181,5400.0
2011-01-27 12:50:00,72.2,72.21,72.19,72.19,4400.0,56.4338,56.4416,56.426,56.426,4400.0
2011-01-27 12:55:00,72.2,72.21,72.18,72.19,3100.0,56.4338,56.4416,56.4181,56.426,3100.0
2011-01-27 13:00:00,72.18,72.19,72.17,72.17,3200.0,56.4181,56.426,56.4103,56.4103,3200.0
2011-01-27 13:05:00,72.18,72.18,72.17,72.18,2500.0,56.4181,56.4181,56.4103,56.4181,2500.0
2011-01-27 13:10:00,72.17,72.18,72.17,72.18,1500.0,56.4103,56.4181,56.4103,56.4181,1500.0
2011-01-27 13:15:00,72.18,72.24,72.18,72.22,4900.0,56.4181,56.465,56.4181,56.4494,4900.0
2011-01-27 13:20:00,72.24,72.24,72.19,72.21,8800.0,56.465,56.465,56.426,56.4416,8800.0
2011-01-27 13:25:00,72.21,72.21,72.2,72.21,1200.0,56.4416,56.4416,56.4338,56.4416,1200.0
2011-01-27 13:30:00,72.2,72.22,72.2,72.22,5100.0,56.4338,56.4494,56.4338,56.4494,5100.0
2011-01-27 13:35:00,72.21,72.21,72.16,72.18,48600.0,56.4416,56.4416,56.4025,56.4181,48600.0
2011-01-27 13:40:00,72.18,72.21,72.16,72.21,12000.0,56.4181,56.4416,56.4025,56.4416,12000.0
2011-01-27 13:45:00,72.21,72.23,72.19,72.23,3600.0,56.4416,56.4572,56.426,56.4572,3600.0
2011-01-27 13:50:00,72.21,72.21,72.17,72.17,1100.0,56.4416,56.4416,56.4103,56.4103,1100.0
2011-01-27 13:55:00,72.17,72.19,72.17,72.19,400.0,56.4103,56.426,56.4103,56.426,400.0
2011-01-27 14:00:00,72.2,72.23,72.18,72.22,1600.0,56.4338,56.4572,56.4181,56.4494,1600.0
2011-01-27 14:05:00,72.21,72.21,72.2,72.2,900.0,56.4416,56.4416,56.4338,56.4338,900.0
2011-01-27 14:10:00,72.21,72.21,72.2,72.2,4300.0,56.4416,56.4416,56.4338,56.4338,4300.0
2011-01-27 14:15:00,72.23,72.23,72.21,72.22,16600.0,56.4572,56.4572,56.4416,56.4494,16600.0
2011-01-27 14:20:00,72.2,72.23,72.19,72.21,3800.0,56.4338,56.4572,56.426,56.4416,3800.0
2011-01-27 14:25:00,72.21,72.21,72.11,72.11,1800.0,56.4416,56.4416,56.3634,56.3634,1800.0
2011-01-27 14:30:00,72.14,72.15,72.13,72.13,1400.0,56.3869,56.3947,56.3791,56.3791,1400.0
2011-01-27 14:35:00,72.12,72.18,72.12,72.16,1900.0,56.3712,56.4181,56.3712,56.4025,1900.0
2011-01-27 14:40:00,72.15,72.25,72.15,72.24,3400.0,56.3947,56.4728,56.3947,56.465,3400.0
2011-01-27 14:45:00,72.22,72.24,72.21,72.22,4100.0,56.4494,56.465,56.4416,56.4494,4100.0
2011-01-27 14:50:00,72.23,72.25,72.21,72.21,4100.0,56.4572,56.4728,56.4416,56.4416,4100.0
2011-01-27 14:55:00,72.2,72.24,72.2,72.23,1400.0,56.4338,56.465,56.4338,56.4572,1400.0
2011-01-27 15:00:00,72.24,72.24,72.17,72.2,2900.0,56.465,56.465,56.4103,56.4338,2900.0
2011-01-27 15:05:00,72.2,72.21,72.17,72.2,1600.0,56.4338,56.4416,56.4103,56.4338,1600.0
2011-01-27 15:10:00,72.2,72.22,72.2,72.21,2600.0,56.4338,56.4494,56.4338,56.4416,2600.0
2011-01-27 15:15:00,72.21,72.24,72.2,72.2,2200.0,56.4416,56.465,56.4338,56.4338,2200.0
2011-01-27 15:20:00,72.23,72.23,72.18,72.22,1100.0,56.4572,56.4572,56.4181,56.4494,1100.0
2011-01-27 15:25:00,72.22,72.26,72.22,72.25,4700.0,56.4494,56.4807,56.4494,56.4728,4700.0
2011-01-27 15:30:00,72.24,72.29,72.22,72.22,12200.0,56.465,56.5041,56.4494,56.4494,12200.0
2011-01-27 15:35:00,72.22,72.27,72.22,72.27,6100.0,56.4494,56.4885,56.4494,56.4885,6100.0
2011-01-27 15:40:00,72.27,72.32,72.27,72.28,4900.0,56.4885,56.5276,56.4885,56.4963,4900.0
2011-01-27 15:45:00,72.32,72.35,72.3,72.3,4500.0,56.5276,56.551,56.5119,56.5119,4500.0
2011-01-27 15:50:00,72.29,72.29,72.21,72.22,4800.0,56.5041,56.5041,56.4416,56.4494,4800.0
2011-01-27 15:55:00,72.2,72.24,72.19,72.24,28300.0,56.4338,56.465,56.426,56.465,28300.0
2011-01-28 09:30:00,72.29,72.33,72.23,72.24,24100.0,56.5041,56.5354,56.4572,56.465,24100.0
2011-01-28 09:35:00,72.25,72.31,72.24,72.27,6900.0,56.4728,56.5197,56.465,56.4885,6900.0
2011-01-28 09:40:00,72.26,72.3,72.24,72.29,4800.0,56.4807,56.5119,56.465,56.5041,4800.0
2011-01-28 09:45:00,72.31,72.41,72.31,72.38,8300.0,56.5197,56.5979,56.5197,56.5745,8300.0
2011-01-28 09:50:00,72.38,72.38,72.27,72.27,15700.0,56.5745,56.5745,56.4885,56.4885,15700.0
2011-01-28 09:55:00,72.29,72.32,72.2,72.2,3300.0,56.5041,56.5276,56.4338,56.4338,3300.0
2011-01-28 10:00:00,72.2,72.2,72.1,72.1,3500.0,56.4338,56.4338,56.3556,56.3556,3500.0
2011-01-28 10:05:00,72.07,72.09,72.03,72.08,9900.0,56.3322,56.3478,56.3009,56.34,9900.0
2011-01-28 10:10:00,72.04,72.12,72.03,72.07,10700.0,56.3087,56.3712,56.3009,56.3322,10700.0
2011-01-28 10:15:00,72.08,72.11,72.03,72.03,4900.0,56.34,56.3634,56.3009,56.3009,4900.0
2011-01-28 10:20:00,72.02,72.02,71.8,71.83,30600.0,56.2931,56.2931,56.1211,56.1446,30600.0
2011-01-28 10:25:00,71.82,71.9,71.82,71.83,15000.0,56.1367,56.1993,56.1367,56.1446,15000.0
2011-01-28 10:30:00,71.82,71.85,71.7,71.71,33000.0,56.1367,56.1602,56.043,56.0508,33000.0
2011-01-28 10:35:00,71.71,71.78,71.7,71.78,12000.0,56.0508,56.1055,56.043,56.1055,12000.0
2011-01-28 10:40:00,71.78,71.79,71.77,71.79,6500.0,56.1055,56.1133,56.0977,56.1133,6500.0
2011-01-28 10:45:00,71.77,71.77,71.66,71.69,12000.0,56.0977,56.0977,56.0117,56.0351,12000.0
2011-01-28 10:50:00,71.73,71.74,71.6,71.66,2900.0,56.0664,56.0742,55.9648,56.0117,2900.0
2011-01-28 10:55:00,71.67,71.67,71.6,71.61,3500.0,56.0195,56.0195,55.9648,55.9726,3500.0
2011-01-28 11:00:00,71.6,71.6,71.54,71.56,3800.0,55.9648,55.9648,55.9179,55.9335,3800.0
2011-01-28 11:05:00,71.59,71.59,71.53,71.59,2900.0,55.957,55.957,55.9101,55.957,2900.0
2011-01-28 11:10:00,71.6,71.61,71.56,71.59,8300.0,55.9648,55.9726,55.9335,55.957,8300.0
2011-01-28 11:15:00,71.58,71.64,71.54,71.64,34400.0,55.9492,55.9961,55.9179,55.9961,34400.0
2011-01-28 11:20:00,71.66,71.67,71.62,71.62,1600.0,56.0117,56.0195,55.9804,55.9804,1600.0
2011-01-28 11:25:00,71.63,71.63,71.55,71.55,3100.0,55.9882,55.9882,55.9257,55.9257,3100.0
2011-01-28 11:30:00,71.55,71.55,71.39,71.39,5800.0,55.9257,55.9257,55.8006,55.8006,5800.0
2011-01-28 11:35:00,71.38,71.39,71.37,71.39,3100.0,55.7928,55.8006,55.785,55.8006,3100.0
2011-01-28 11:40:00,71.39,71.42,71.32,71.32,3300.0,55.8006,55.8241,55.7459,55.7459,3300.0
2011-01-28 11:45:00,71.32,71.34,71.3,71.3,9600.0,55.7459,55.7616,55.7303,55.7303,9600.0
2011-01-28 11:50:00,71.3,71.3,71.18,71.25,7900.0,55.7303,55.7303,55.6365,55.6912,7900.0
2011-01-28 11:55:00,71.24,71.26,71.15,71.17,4500.0,55.6834,55.699,55.6131,55.6287,4500.0
2011-01-28 12:00:00,71.15,71.15,70.94,71.04,35100.0,55.6131,55.6131,55.4489,55.5271,35100.0
2011-01-28 12:05:00,71.03,71.13,71.01,71.12,10600.0,55.5193,55.5974,55.5036,55.5896,10600.0
2011-01-28 12:10:00,71.15,71.16,71.08,71.08,3300.0,55.6131,55.6209,55.5583,55.5583,3300.0
2011-01-28 12:15:00,71.11,71.2,71.11,71.2,11700.0,55.5818,55.6521,55.5818,55.6521,11700.0
2011-01-28 12:20:00,71.18,71.22,71.12,71.2,14600.0,55.6365,55.6678,55.5896,55.6521,14600.0
2011-01-28 12:25:00,71.21,71.22,71.14,71.14,11600.0,55.66,55.6678,55.6052,55.6052,11600.0
2011-01-28 12:30:00,71.14,71.21,71.12,71.2,7600.0,55.6052,55.66,55.5896,55.6521,7600.0
2011-01-28 12:35:00,71.21,71.23,71.2,71.23,12800.0,55.66,55.6756,55.6521,55.6756,12800.0
2011-01-28 12:40:00,71.24,71.3,71.23,71.28,6100.0,55.6834,55.7303,55.6756,55.7147,6100.0
2011-01-28 12:45:00,71.29,71.29,71.22,71.27,18800.0,55.7225,55.7225,55.6678,55.7069,18800.0
2011-01-28 12:50:00,71.28,71.29,71.23,71.23,11900.0,55.7147,55.7225,55.6756,55.6756,11900.0
2011-01-28 12:55:00,71.24,71.25,71.22,71.25,4600.0,55.6834,55.6912,55.6678,55.6912,4600.0
2011-01-28 13:00:00,71.26,71.26,71.17,71.19,4100.0,55.699,55.699,55.6287,55.6443,4100.0
2011-01-28 13:05:00,71.19,71.19,71.04,71.04,10400.0,55.6443,55.6443,55.5271,55.5271,10400.0
2011-01-28 13:10:00,71.04,71.13,71.04,71.09,21200.0,55.5271,55.5974,55.5271,55.5662,21200.0
2011-01-28 13:15:00,71.1,71.1,71.02,71.08,18300.0,55.574,55.574,55.5114,55.5583,18300.0
2011-01-28 13:20:00,71.08,71.08,70.98,71.04,29000.0,55.5583,55.5583,55.4802,55.5271,29000.0
2011-01-28 13:25:00,71.04,71.06,70.98,71.01,31000.0,55.5271,55.5427,55.4802,55.5036,31000.0
2011-01-28 13:30:00,71.03,71.11,71.03,71.05,15500.0,55.5193,55.5818,55.5193,55.5349,15500.0
2011-01-28 13:35:00,71.04,71.04,70.95,71.0,10100.0,55.5271,55.5271,55.4567,55.4958,10100.0
2011-01-28 13:40:00,70.98,71.07,70.93,70.97,40300.0,55.4802,55.5505,55.4411,55.4724,40300.0
2011-01-28 13:45:00,70.99,71.04,70.97,71.03,7300.0,55.488,55.5271,55.4724,55.5193,7300.0
2011-01-28 13:50:00,71.04,71.11,71.04,71.1,4200.0,55.5271,55.5818,55.5271,55.574,4200.0
2011-01-28 13:55:00,71.1,71.23,71.09,71.21,6300.0,55.574,55.6756,55.5662,55.66,6300.0
2011-01-28 14:00:00,71.21,71.22,71.2,71.2,1400.0,55.66,55.6678,55.6521,55.6521,1400.0
2011-01-28 14:05:00,71.22,71.23,71.13,71.14,5800.0,55.6678,55.6756,55.5974,55.6052,5800.0
2011-01-28 14:10:00,71.17,71.2,71.1,71.12,7700.0,55.6287,55.6521,55.574,55.5896,7700.0
2011-01-28 14:15:00,71.12,71.16,71.07,71.12,13200.0,55.5896,55.6209,55.5505,55.5896,13200.0
2011-01-28 14:20:00,71.13,71.17,71.11,71.15,23000.0,55.5974,55.6287,55.5818,55.6131,23000.0
2011-01-28 14:25:00,71.12,71.15,71.12,71.15,2400.0,55.5896,55.6131,55.5896,55.6131,2400.0
2011-01-28 14:30:00,71.15,71.19,71.15,71.19,500.0,55.6131,55.6443,55.6131,55.6443,500.0
2011-01-28 14:35:00,71.2,71.23,71.16,71.16,2800.0,55.6521,55.6756,55.6209,55.6209,2800.0
2011-01-28 14:40:00,71.16,71.21,71.16,71.18,9000.0,55.6209,55.66,55.6209,55.6365,9000.0
2011-01-28 14:45:00,71.15,71.24,71.14,71.23,2000.0,55.6131,55.6834,55.6052,55.6756,2000.0
2011-01-28 14:50:00,71.22,71.25,71.11,71.11,43700.0,55.6678,55.6912,55.5818,55.5818,43700.0
2011-01-28 14:55:00,71.12,71.15,71.08,71.14,4700.0,55.5896,55.6131,55.5583,55.6052,4700.0
2011-01-28 15:00:00,71.15,71.15,71.09,71.15,28600.0,55.6131,55.6131,55.5662,55.6131,28600.0
2011-01-28 15:05:00,71.18,71.2,71.11,71.11,16900.0,55.6365,55.6521,55.5818,55.5818,16900.0
2011-01-28 15:10:00,71.11,71.14,71.04,71.11,18100.0,55.5818,55.6052,55.5271,55.5818,18100.0
2011-01-28 15:15:00,71.1,71.1,71.01,71.06,18400.0,55.574,55.574,55.5036,55.5427,18400.0
2011-01-28 15:20:00,71.04,71.05,70.95,71.0,17200.0,55.5271,55.5349,55.4567,55.4958,17200.0
2011-01-28 15:25:00,71.03,71.04,70.92,70.93,8400.0,55.5193,55.5271,55.4333,55.4411,8400.0
2011-01-28 15:30:00,70.94,70.98,70.93,70.96,8300.0,55.4489,55.4802,55.4411,55.4645,8300.0
2011-01-28 15:35:00,70.93,71.02,70.93,70.98,9900.0,55.4411,55.5114,55.4411,55.4802,9900.0
2011-01-28 15:40:00,70.96,70.97,70.87,70.95,19900.0,55.4645,55.4724,55.3942,55.4567,19900.0
2011-01-28 15:45:00,70.96,70.99,70.93,70.94,12600.0,55.4645,55.488,55.4411,55.4489,12600.0
2011-01-28 15:50:00,70.94,71.0,70.9,70.99,17000.0,55.4489,55.4958,55.4176,55.488,17000.0
2011-01-28 15:55:00,71.0,71.01,70.92,70.94,111700.0,55.4958,55.5036,55.4333,55.4489,111700.0
2011-01-31 09:30:00,71.13,71.23,71.13,71.21,3000.0,55.5974,55.6756,55.5974,55.66,3000.0
2011-01-31 09:35:00,71.12,71.13,71.11,71.13,4100.0,55.5896,55.5974,55.5818,55.5974,4100.0
2011-01-31 09:40:00,71.12,71.23,71.06,71.23,9000.0,55.5896,55.6756,55.5427,55.6756,9000.0
2011-01-31 09:45:00,71.22,71.22,71.08,71.1,11000.0,55.6678,55.6678,55.5583,55.574,11000.0
2011-01-31 09:50:00,71.07,71.13,71.06,71.07,8400.0,55.5505,55.5974,55.5427,55.5505,8400.0
2011-01-31 09:55:00,71.08,71.16,71.03,71.05,13500.0,55.5583,55.6209,55.5193,55.5349,13500.0
2011-01-31 10:00:00,71.05,71.14,71.05,71.14,4800.0,55.5349,55.6052,55.5349,55.6052,4800.0
2011-01-31 10:05:00,71.1,71.18,71.1,71.11,5900.0,55.574,55.6365,55.574,55.5818,5900.0
2011-01-31 10:10:00,71.11,71.16,71.06,71.09,10900.0,55.5818,55.6209,55.5427,55.5662,10900.0
2011-01-31 10:15:00,71.08,71.14,71.03,71.11,14100.0,55.5583,55.6052,55.5193,55.5818,14100.0
2011-01-31 10:20:00,71.13,71.22,71.09,71.21,12300.0,55.5974,55.6678,55.5662,55.66,12300.0
2011-01-31 10:25:00,71.19,71.25,71.18,71.24,13500.0,55.6443,55.6912,55.6365,55.6834,13500.0
2011-01-31 10:30:00,71.27,71.27,71.19,71.21,9100.0,55.7069,55.7069,55.6443,55.66,9100.0
2011-01-31 10:35:00,71.2,71.29,71.2,71.29,6700.0,55.6521,55.7225,55.6521,55.7225,6700.0
2011-01-31 10:40:00,71.3,71.32,71.25,71.25,8200.0,55.7303,55.7459,55.6912,55.6912,8200.0
2011-01-31 10:45:00,71.28,71.31,71.25,71.27,17600.0,55.7147,55.7381,55.6912,55.7069,17600.0
2011-01-31 10:50:00,71.25,71.29,71.25,71.26,4400.0,55.6912,55.7225,55.6912,55.699,4400.0
2011-01-31 10:55:00,71.24,71.33,71.24,71.31,5000.0,55.6834,55.7537,55.6834,55.7381,5000.0
2011-01-31 11:00:00,71.3,71.38,71.3,71.38,4700.0,55.7303,55.7928,55.7303,55.7928,4700.0
2011-01-31 11:05:00,71.37,71.38,71.34,71.35,3500.0,55.785,55.7928,55.7616,55.7694,3500.0
2011-01-31 11:10:00,71.36,71.37,71.34,71.34,3400.0,55.7772,55.785,55.7616,55.7616,3400.0
2011-01-31 11:15:00,71.33,71.33,71.29,71.3,5300.0,55.7537,55.7537,55.7225,55.7303,5300.0
2011-01-31 11:20:00,71.31,71.33,71.3,71.31,2100.0,55.7381,55.7537,55.7303,55.7381,2100.0
2011-01-31 11:25:00,71.33,71.37,71.31,71.36,3400.0,55.7537,55.785,55.7381,55.7772,3400.0
2011-01-31 11:30:00,71.32,71.32,71.28,71.29,7100.0,55.7459,55.7459,55.7147,55.7225,7100.0
2011-01-31 11:35:00,71.31,71.33,71.29,71.3,2000.0,55.7381,55.7537,55.7225,55.7303,2000.0
2011-01-31 11:40:00,71.31,71.38,71.31,71.37,4400.0,55.7381,55.7928,55.7381,55.785,4400.0
2011-01-31 11:45:00,71.38,71.38,71.33,71.33,1300.0,55.7928,55.7928,55.7537,55.7537,1300.0
2011-01-31 11:50:00,71.35,71.35,71.31,71.31,1500.0,55.7694,55.7694,55.7381,55.7381,1500.0
2011-01-31 11:55:00,71.31,71.35,71.3,71.34,1800.0,55.7381,55.7694,55.7303,55.7616,1800.0
2011-01-31 12:00:00,71.38,71.39,71.38,71.38,1600.0,55.7928,55.8006,55.7928,55.7928,1600.0
2011-01-31 12:05:00,71.37,71.46,71.37,71.43,7300.0,55.785,55.8554,55.785,55.8319,7300.0
2011-01-31 12:10:00,71.44,71.49,71.44,71.47,2500.0,55.8397,55.8788,55.8397,55.8632,2500.0
2011-01-31 12:15:00,71.48,71.5,71.46,71.5,4200.0,55.871,55.8866,55.8554,55.8866,4200.0
2011-01-31 12:20:00,71.51,71.54,71.51,71.52,2300.0,55.8944,55.9179,55.8944,55.9023,2300.0
2011-01-31 12:25:00,71.52,71.58,71.5,71.58,5200.0,55.9023,55.9492,55.8866,55.9492,5200.0
2011-01-31 12:30:00,71.58,71.59,71.54,71.55,5700.0,55.9492,55.957,55.9179,55.9257,5700.0
2011-01-31 12:35:00,71.55,71.58,71.51,71.51,7100.0,55.9257,55.9492,55.8944,55.8944,7100.0
2011-01-31 12:40:00,71.49,71.49,71.45,71.48,3900.0,55.8788,55.8788,55.8475,55.871,3900.0
2011-01-31 12:45:00,71.49,71.5,71.46,71.46,1600.0,55.8788,55.8866,55.8554,55.8554,1600.0
2011-01-31 12:50:00,71.46,71.48,71.46,71.47,2000.0,55.8554,55.871,55.8554,55.8632,2000.0
2011-01-31 12:55:00,71.49,71.49,71.47,71.47,13800.0,55.8788,55.8788,55.8632,55.8632,13800.0
2011-01-31 13:00:00,71.48,71.55,71.48,71.52,5200.0,55.871,55.9257,55.871,55.9023,5200.0
2011-01-31 13:05:00,71.54,71.54,71.52,71.54,2700.0,55.9179,55.9179,55.9023,55.9179,2700.0
2011-01-31 13:10:00,71.54,71.55,71.5,71.51,1900.0,55.9179,55.9257,55.8866,55.8944,1900.0
2011-01-31 13:15:00,71.51,71.56,71.51,71.51,9400.0,55.8944,55.9335,55.8944,55.8944,9400.0
2011-01-31 13:20:00,71.51,71.53,71.48,71.49,4800.0,55.8944,55.9101,55.871,55.8788,4800.0
2011-01-31 13:25:00,71.49,71.52,71.49,71.5,5400.0,55.8788,55.9023,55.8788,55.8866,5400.0
2011-01-31 13:30:00,71.49,71.51,71.48,71.51,2300.0,55.8788,55.8944,55.871,55.8944,2300.0
2011-01-31 13:35:00,71.49,71.49,71.44,71.44,4800.0,55.8788,55.8788,55.8397,55.8397,4800.0
2011-01-31 13:40:00,71.46,71.46,71.41,71.45,4500.0,55.8554,55.8554,55.8163,55.8475,4500.0
2011-01-31 13:45:00,71.46,71.49,71.45,71.47,3200.0,55.8554,55.8788,55.8475,55.8632,3200.0
2011-01-31 13:50:00,71.48,71.51,71.48,71.49,5200.0,55.871,55.8944,55.871,55.8788,5200.0
2011-01-31 13:55:00,71.48,71.49,71.47,71.48,9800.0,55.871,55.8788,55.8632,55.871,9800.0
2011-01-31 14:00:00,71.5,71.53,71.5,71.51,413800.0,55.8866,55.9101,55.8866,55.8944,413800.0
2011-01-31 14:05:00,71.5,71.51,71.48,71.49,4600.0,55.8866,55.8944,55.871,55.8788,4600.0
2011-01-31 14:10:00,71.47,71.47,71.41,71.41,6800.0,55.8632,55.8632,55.8163,55.8163,6800.0
2011-01-31 14:15:00,71.41,71.44,71.4,71.42,13900.0,55.8163,55.8397,55.8085,55.8241,13900.0
2011-01-31 14:20:00,71.43,71.43,71.39,71.42,8800.0,55.8319,55.8319,55.8006,55.8241,8800.0
2011-01-31 14:25:00,71.4,71.43,71.37,71.37,6700.0,55.8085,55.8319,55.785,55.785,6700.0
2011-01-31 14:30:00,71.35,71.35,71.29,71.34,9900.0,55.7694,55.7694,55.7225,55.7616,9900.0
2011-01-31 14:35:00,71.36,71.36,71.3,71.34,7200.0,55.7772,55.7772,55.7303,55.7616,7200.0
2011-01-31 14:40:00,71.35,71.36,71.33,71.36,3600.0,55.7694,55.7772,55.7537,55.7772,3600.0
2011-01-31 14:45:00,71.38,71.38,71.27,71.29,11700.0,55.7928,55.7928,55.7069,55.7225,11700.0
2011-01-31 14:50:00,71.27,71.38,71.26,71.37,6400.0,55.7069,55.7928,55.699,55.785,6400.0
2011-01-31 14:55:00,71.37,71.4,71.35,71.38,5600.0,55.785,55.8085,55.7694,55.7928,5600.0
2011-01-31 15:00:00,71.38,71.46,71.36,71.42,11800.0,55.7928,55.8554,55.7772,55.8241,11800.0
2011-01-31 15:05:00,71.43,71.44,71.42,71.42,8900.0,55.8319,55.8397,55.8241,55.8241,8900.0
2011-01-31 15:10:00,71.42,71.46,71.42,71.44,12800.0,55.8241,55.8554,55.8241,55.8397,12800.0
2011-01-31 15:15:00,71.43,71.49,71.43,71.46,10500.0,55.8319,55.8788,55.8319,55.8554,10500.0
2011-01-31 15:20:00,71.45,71.45,71.4,71.4,5300.0,55.8475,55.8475,55.8085,55.8085,5300.0
2011-01-31 15:25:00,71.41,71.42,71.4,71.4,9700.0,55.8163,55.8241,55.8085,55.8085,9700.0
2011-01-31 15:30:00,71.39,71.45,71.36,71.45,10900.0,55.8006,55.8475,55.7772,55.8475,10900.0
2011-01-31 15:35:00,71.45,71.46,71.43,71.43,7200.0,55.8475,55.8554,55.8319,55.8319,7200.0
2011-01-31 15:40:00,71.43,71.48,71.43,71.47,11800.0,55.8319,55.871,55.8319,55.8632,11800.0
2011-01-31 15:45:00,71.46,71.51,71.44,71.47,21400.0,55.8554,55.8944,55.8397,55.8632,21400.0
2011-01-31 15:50:00,71.47,71.49,71.45,71.49,9300.0,55.8632,55.8788,55.8475,55.8788,9300.0
2011-01-31 15:55:00,71.48,71.52,71.47,71.51,76100.0,55.871,55.9023,55.8632,55.8944,76100.0
2011-02-01 09:30:00,71.94,72.05,71.93,72.05,33500.0,56.2305,56.3165,56.2227,56.3165,33500.0
2011-02-01 09:35:00,72.08,72.13,72.07,72.1,10800.0,56.34,56.3791,56.3322,56.3556,10800.0
2011-02-01 09:40:00,72.11,72.12,72.08,72.08,9600.0,56.3634,56.3712,56.34,56.34,9600.0
2011-02-01 09:45:00,72.1,72.1,72.05,72.05,5300.0,56.3556,56.3556,56.3165,56.3165,5300.0
2011-02-01 09:50:00,72.05,72.11,72.05,72.09,5300.0,56.3165,56.3634,56.3165,56.3478,5300.0
2011-02-01 09:55:00,72.12,72.16,72.12,72.14,2900.0,56.3712,56.4025,56.3712,56.3869,2900.0
2011-02-01 10:00:00,72.2,72.24,72.09,72.19,5900.0,56.4338,56.465,56.3478,56.426,5900.0
2011-02-01 10:05:00,72.18,72.18,72.09,72.09,39900.0,56.4181,56.4181,56.3478,56.3478,39900.0
2011-02-01 10:10:00,72.1,72.12,72.08,72.12,4300.0,56.3556,56.3712,56.34,56.3712,4300.0
2011-02-01 10:15:00,72.12,72.19,72.11,72.17,23300.0,56.3712,56.426,56.3634,56.4103,23300.0
2011-02-01 10:20:00,72.17,72.31,72.17,72.28,69000.0,56.4103,56.5197,56.4103,56.4963,69000.0
2011-02-01 10:25:00,72.27,72.29,72.25,72.26,3500.0,56.4885,56.5041,56.4728,56.4807,3500.0
2011-02-01 10:30:00,72.26,72.26,72.24,72.24,700.0,56.4807,56.4807,56.465,56.465,700.0
2011-02-01 10:35:00,72.25,72.29,72.24,72.29,5800.0,56.4728,56.5041,56.465,56.5041,5800.0
2011-02-01 10:40:00,72.28,72.35,72.28,72.33,6000.0,56.4963,56.551,56.4963,56.5354,6000.0
2011-02-01 10:45:00,72.36,72.38,72.35,72.38,2600.0,56.5588,56.5745,56.551,56.5745,2600.0
2011-02-01 10:50:00,72.35,72.4,72.35,72.36,8300.0,56.551,56.5901,56.551,56.5588,8300.0
2011-02-01 10:55:00,72.36,72.38,72.35,72.37,2400.0,56.5588,56.5745,56.551,56.5666,2400.0
2011-02-01 11:00:00,72.37,72.37,72.35,72.36,3700.0,56.5666,56.5666,56.551,56.5588,3700.0
2011-02-01 11:05:00,72.37,72.42,72.37,72.38,4900.0,56.5666,56.6057,56.5666,56.5745,4900.0
2011-02-01 11:10:00,72.38,72.39,72.33,72.33,1200.0,56.5745,56.5823,56.5354,56.5354,1200.0
2011-02-01 11:15:00,72.33,72.33,72.29,72.32,2900.0,56.5354,56.5354,56.5041,56.5276,2900.0
2011-02-01 11:20:00,72.32,72.33,72.29,72.29,2800.0,56.5276,56.5354,56.5041,56.5041,2800.0
2011-02-01 11:25:00,72.31,72.33,72.31,72.33,1200.0,56.5197,56.5354,56.5197,56.5354,1200.0
2011-02-01 11:30:00,72.37,72.4,72.36,72.36,1000.0,56.5666,56.5901,56.5588,56.5588,1000.0
2011-02-01 11:35:00,72.38,72.41,72.38,72.4,3500.0,56.5745,56.5979,56.5745,56.5901,3500.0
2011-02-01 11:40:00,72.44,72.44,72.42,72.43,1100.0,56.6214,56.6214,56.6057,56.6135,1100.0
2011-02-01 11:45:00,72.45,72.45,72.42,72.42,1800.0,56.6292,56.6292,56.6057,56.6057,1800.0
2011-02-01 11:50:00,72.45,72.45,72.43,72.43,400.0,56.6292,56.6292,56.6135,56.6135,400.0
2011-02-01 11:55:00,72.45,72.53,72.45,72.46,5800.0,56.6292,56.6917,56.6292,56.637,5800.0
2011-02-01 12:00:00,72.45,72.45,72.44,72.45,1400.0,56.6292,56.6292,56.6214,56.6292,1400.0
2011-02-01 12:05:00,72.45,72.49,72.45,72.49,1700.0,56.6292,56.6604,56.6292,56.6604,1700.0
2011-02-01 12:10:00,72.49,72.56,72.49,72.54,22000.0,56.6604,56.7152,56.6604,56.6995,22000.0
2011-02-01 12:15:00,72.54,72.59,72.53,72.58,8900.0,56.6995,56.7386,56.6917,56.7308,8900.0
2011-02-01 12:20:00,72.58,72.63,72.57,72.6,13200.0,56.7308,56.7699,56.723,56.7464,13200.0
2011-02-01 12:25:00,72.59,72.59,72.58,72.59,1900.0,56.7386,56.7386,56.7308,56.7386,1900.0
2011-02-01 12:30:00,72.58,72.58,72.55,72.56,5600.0,56.7308,56.7308,56.7073,56.7152,5600.0
2011-02-01 12:35:00,72.56,72.59,72.56,72.58,4100.0,56.7152,56.7386,56.7152,56.7308,4100.0
2011-02-01 12:40:00,72.58,72.61,72.58,72.61,5200.0,56.7308,56.7542,56.7308,56.7542,5200.0
2011-02-01 12:45:00,72.61,72.62,72.59,72.61,2400.0,56.7542,56.7621,56.7386,56.7542,2400.0
2011-02-01 12:50:00,72.61,72.68,72.61,72.68,7100.0,56.7542,56.809,56.7542,56.809,7100.0
2011-02-01 12:55:00,72.66,72.72,72.66,72.71,4900.0,56.7933,56.8402,56.7933,56.8324,4900.0
2011-02-01 13:00:00,72.72,72.73,72.71,72.71,5000.0,56.8402,56.848,56.8324,56.8324,5000.0
2011-02-01 13:05:00,72.7,72.7,72.67,72.67,1700.0,56.8246,56.8246,56.8011,56.8011,1700.0
2011-02-01 13:10:00,72.68,72.71,72.67,72.71,1100.0,56.809,56.8324,56.8011,56.8324,1100.0
2011-02-01 13:15:00,72.69,72.69,72.66,72.67,10800.0,56.8168,56.8168,56.7933,56.8011,10800.0
2011-02-01 13:20:00,72.68,72.69,72.67,72.68,1900.0,56.809,56.8168,56.8011,56.809,1900.0
2011-02-01 13:25:00,72.68,72.71,72.68,72.71,3000.0,56.809,56.8324,56.809,56.8324,3000.0
2011-02-01 13:30:00,72.69,72.71,72.66,72.66,5800.0,56.8168,56.8324,56.7933,56.7933,5800.0
2011-02-01 13:35:00,72.67,72.68,72.65,72.66,1453400.0,56.8011,56.809,56.7855,56.7933,1453400.0
2011-02-01 13:40:00,72.66,72.67,72.64,72.65,6900.0,56.7933,56.8011,56.7777,56.7855,6900.0
2011-02-01 13:45:00,72.65,72.67,72.64,72.67,17700.0,56.7855,56.8011,56.7777,56.8011,17700.0
2011-02-01 13:50:00,72.67,72.67,72.65,72.65,2900.0,56.8011,56.8011,56.7855,56.7855,2900.0
2011-02-01 13:55:00,72.65,72.66,72.6,72.6,4600.0,56.7855,56.7933,56.7464,56.7464,4600.0
2011-02-01 14:00:00,72.6,72.64,72.6,72.64,5500.0,56.7464,56.7777,56.7464,56.7777,5500.0
2011-02-01 14:05:00,72.64,72.66,72.64,72.66,4100.0,56.7777,56.7933,56.7777,56.7933,4100.0
2011-02-01 14:10:00,72.65,72.66,72.64,72.65,4800.0,56.7855,56.7933,56.7777,56.7855,4800.0
2011-02-01 14:15:00,72.66,72.67,72.65,72.65,4600.0,56.7933,56.8011,56.7855,56.7855,4600.0
2011-02-01 14:20:00,72.64,72.64,72.62,72.62,4300.0,56.7777,56.7777,56.7621,56.7621,4300.0
2011-02-01 14:25:00,72.62,72.63,72.61,72.61,2700.0,56.7621,56.7699,56.7542,56.7542,2700.0
2011-02-01 14:30:00,72.61,72.63,72.6,72.6,4100.0,56.7542,56.7699,56.7464,56.7464,4100.0
2011-02-01 14:35:00,72.61,72.62,72.6,72.6,4900.0,56.7542,56.7621,56.7464,56.7464,4900.0
2011-02-01 14:40:00,72.6,72.66,72.6,72.66,7700.0,56.7464,56.7933,56.7464,56.7933,7700.0
2011-02-01 14:45:00,72.66,72.68,72.6,72.6,7100.0,56.7933,56.809,56.7464,56.7464,7100.0
2011-02-01 14:50:00,72.59,72.59,72.57,72.59,5000.0,56.7386,56.7386,56.723,56.7386,5000.0
2011-02-01 14:55:00,72.59,72.67,72.59,72.67,8400.0,56.7386,56.8011,56.7386,56.8011,8400.0
2011-02-01 15:00:00,72.67,72.68,72.64,72.67,49500.0,56.8011,56.809,56.7777,56.8011,49500.0
2011-02-01 15:05:00,72.67,72.67,72.64,72.64,13900.0,56.8011,56.8011,56.7777,56.7777,13900.0
2011-02-01 15:10:00,72.64,72.65,72.63,72.63,5400.0,56.7777,56.7855,56.7699,56.7699,5400.0
2011-02-01 15:15:00,72.63,72.67,72.62,72.67,5000.0,56.7699,56.8011,56.7621,56.8011,5000.0
2011-02-01 15:20:00,72.67,72.69,72.66,72.67,24000.0,56.8011,56.8168,56.7933,56.8011,24000.0
2011-02-01 15:25:00,72.67,72.7,72.67,72.68,29400.0,56.8011,56.8246,56.8011,56.809,29400.0
2011-02-01 15:30:00,72.68,72.69,72.65,72.67,35200.0,56.809,56.8168,56.7855,56.8011,35200.0
2011-02-01 15:35:00,72.67,72.73,72.67,72.68,183300.0,56.8011,56.848,56.8011,56.809,183300.0
2011-02-01 15:40:00,72.67,72.68,72.67,72.68,87100.0,56.8011,56.809,56.8011,56.809,87100.0
2011-02-01 15:45:00,72.69,72.74,72.69,72.73,233200.0,56.8168,56.8558,56.8168,56.848,233200.0
2011-02-01 15:50:00,72.72,72.75,72.67,72.67,13200.0,56.8402,56.8637,56.8011,56.8011,13200.0
2011-02-01 15:55:00,72.67,72.69,72.63,72.63,21700.0,56.8011,56.8168,56.7699,56.7699,21700.0
2011-02-02 09:30:00,72.49,72.52,72.46,72.52,16300.0,56.6604,56.6839,56.637,56.6839,16300.0
2011-02-02 09:35:00,72.5,72.54,72.46,72.48,4600.0,56.6683,56.6995,56.637,56.6526,4600.0
2011-02-02 09:40:00,72.46,72.48,72.41,72.48,5700.0,56.637,56.6526,56.5979,56.6526,5700.0
2011-02-02 09:45:00,72.51,72.55,72.51,72.55,11500.0,56.6761,56.7073,56.6761,56.7073,11500.0
2011-02-02 09:50:00,72.57,72.62,72.57,72.62,4800.0,56.723,56.7621,56.723,56.7621,4800.0
2011-02-02 09:55:00,72.64,72.64,72.61,72.64,6300.0,56.7777,56.7777,56.7542,56.7777,6300.0
2011-02-02 10:00:00,72.64,72.64,72.46,72.49,26400.0,56.7777,56.7777,56.637,56.6604,26400.0
2011-02-02 10:05:00,72.54,72.54,72.48,72.48,13600.0,56.6995,56.6995,56.6526,56.6526,13600.0
2011-02-02 10:10:00,72.52,72.59,72.52,72.59,1500.0,56.6839,56.7386,56.6839,56.7386,1500.0
2011-02-02 10:15:00,72.57,72.64,72.57,72.64,4400.0,56.723,56.7777,56.723,56.7777,4400.0
2011-02-02 10:20:00,72.65,72.67,72.61,72.61,37700.0,56.7855,56.8011,56.7542,56.7542,37700.0
2011-02-02 10:25:00,72.61,72.67,72.6,72.65,39500.0,56.7542,56.8011,56.7464,56.7855,39500.0
2011-02-02 10:30:00,72.66,72.7,72.63,72.65,34900.0,56.7933,56.8246,56.7699,56.7855,34900.0
2011-02-02 10:35:00,72.67,72.68,72.66,72.66,3400.0,56.8011,56.809,56.7933,56.7933,3400.0
2011-02-02 10:40:00,72.65,72.65,72.59,72.63,3100.0,56.7855,56.7855,56.7386,56.7699,3100.0
2011-02-02 10:45:00,72.65,72.65,72.58,72.59,1100.0,56.7855,56.7855,56.7308,56.7386,1100.0
2011-02-02 10:50:00,72.61,72.61,72.6,72.6,1500.0,56.7542,56.7542,56.7464,56.7464,1500.0
2011-02-02 10:55:00,72.64,72.65,72.63,72.63,5800.0,56.7777,56.7855,56.7699,56.7699,5800.0
2011-02-02 11:00:00,72.62,72.62,72.57,72.59,2600.0,56.7621,56.7621,56.723,56.7386,2600.0
2011-02-02 11:05:00,72.57,72.57,72.5,72.51,1300.0,56.723,56.723,56.6683,56.6761,1300.0
2011-02-02 11:10:00,72.51,72.52,72.48,72.52,2200.0,56.6761,56.6839,56.6526,56.6839,2200.0
2011-02-02 11:15:00,72.52,72.55,72.51,72.53,1400.0,56.6839,56.7073,56.6761,56.6917,1400.0
2011-02-02 11:20:00,72.53,72.57,72.52,72.52,2500.0,56.6917,56.723,56.6839,56.6839,2500.0
2011-02-02 11:25:00,72.54,72.59,72.53,72.57,11500.0,56.6995,56.7386,56.6917,56.723,11500.0
2011-02-02 11:30:00,72.56,72.58,72.53,72.57,5700.0,56.7152,56.7308,56.6917,56.723,5700.0
2011-02-02 11:35:00,72.58,72.58,72.56,72.56,5400.0,56.7308,56.7308,56.7152,56.7152,5400.0
2011-02-02 11:40:00,72.56,72.58,72.56,72.58,1600.0,56.7152,56.7308,56.7152,56.7308,1600.0
2011-02-02 11:45:00,72.58,72.61,72.57,72.6,1900.0,56.7308,56.7542,56.723,56.7464,1900.0
2011-02-02 11:50:00,72.61,72.61,72.58,72.58,2300.0,56.7542,56.7542,56.7308,56.7308,2300.0
2011-02-02 11:55:00,72.59,72.59,72.59,72.59,300.0,56.7386,56.7386,56.7386,56.7386,300.0
2011-02-02 12:00:00,72.6,72.6,72.55,72.55,125000.0,56.7464,56.7464,56.7073,56.7073,125000.0
2011-02-02 12:05:00,72.55,72.55,72.54,72.55,19200.0,56.7073,56.7073,56.6995,56.7073,19200.0
2011-02-02 12:10:00,72.56,72.57,72.56,72.56,2100.0,56.7152,56.723,56.7152,56.7152,2100.0
2011-02-02 12:15:00,72.55,72.55,72.54,72.54,4300.0,56.7073,56.7073,56.6995,56.6995,4300.0
2011-02-02 12:20:00,72.54,72.55,72.49,72.49,2800.0,56.6995,56.7073,56.6604,56.6604,2800.0
2011-02-02 12:25:00,72.5,72.5,72.48,72.48,700.0,56.6683,56.6683,56.6526,56.6526,700.0
2011-02-02 12:30:00,72.48,72.51,72.48,72.51,2200.0,56.6526,56.6761,56.6526,56.6761,2200.0
2011-02-02 12:35:00,72.51,72.55,72.51,72.55,1700.0,56.6761,56.7073,56.6761,56.7073,1700.0
2011-02-02 12:40:00,72.57,72.57,72.55,72.55,9700.0,56.723,56.723,56.7073,56.7073,9700.0
2011-02-02 12:45:00,72.55,72.56,72.55,72.56,4400.0,56.7073,56.7152,56.7073,56.7152,4400.0
2011-02-02 12:50:00,72.57,72.57,72.51,72.52,7200.0,56.723,56.723,56.6761,56.6839,7200.0
2011-02-02 12:55:00,72.53,72.56,72.53,72.55,8200.0,56.6917,56.7152,56.6917,56.7073,8200.0
2011-02-02 13:00:00,72.55,72.57,72.54,72.56,101900.0,56.7073,56.723,56.6995,56.7152,101900.0
2011-02-02 13:05:00,72.58,72.58,72.55,72.55,900.0,56.7308,56.7308,56.7073,56.7073,900.0
2011-02-02 13:10:00,72.56,72.56,72.55,72.55,15400.0,56.7152,56.7152,56.7073,56.7073,15400.0
2011-02-02 13:15:00,72.55,72.56,72.55,72.56,17100.0,56.7073,56.7152,56.7073,56.7152,17100.0
2011-02-02 13:20:00,72.56,72.59,72.56,72.59,4800.0,56.7152,56.7386,56.7152,56.7386,4800.0
2011-02-02 13:25:00,72.58,72.59,72.57,72.58,6500.0,56.7308,56.7386,56.723,56.7308,6500.0
2011-02-02 13:30:00,72.58,72.61,72.58,72.59,5600.0,56.7308,56.7542,56.7308,56.7386,5600.0
2011-02-02 13:35:00,72.59,72.59,72.56,72.56,4800.0,56.7386,56.7386,56.7152,56.7152,4800.0
2011-02-02 13:40:00,72.56,72.56,72.53,72.53,176700.0,56.7152,56.7152,56.6917,56.6917,176700.0
2011-02-02 13:45:00,72.53,72.55,72.53,72.55,32700.0,56.6917,56.7073,56.6917,56.7073,32700.0
2011-02-02 13:50:00,72.55,72.56,72.55,72.56,5200.0,56.7073,56.7152,56.7073,56.7152,5200.0
2011-02-02 13:55:00,72.57,72.58,72.55,72.55,12200.0,56.723,56.7308,56.7073,56.7073,12200.0
2011-02-02 14:00:00,72.54,72.55,72.53,72.55,11500.0,56.6995,56.7073,56.6917,56.7073,11500.0
2011-02-02 14:05:00,72.54,72.55,72.52,72.53,18100.0,56.6995,56.7073,56.6839,56.6917,18100.0
2011-02-02 14:10:00,72.54,72.54,72.53,72.53,7100.0,56.6995,56.6995,56.6917,56.6917,7100.0
2011-02-02 14:15:00,72.53,72.57,72.53,72.55,7600.0,56.6917,56.723,56.6917,56.7073,7600.0
2011-02-02 14:20:00,72.55,72.57,72.55,72.57,12000.0,56.7073,56.723,56.7073,56.723,12000.0
2011-02-02 14:25:00,72.57,72.59,72.57,72.59,4500.0,56.723,56.7386,56.723,56.7386,4500.0
2011-02-02 14:30:00,72.58,72.58,72.56,72.56,7000.0,56.7308,56.7308,56.7152,56.7152,7000.0
2011-02-02 14:35:00,72.56,72.58,72.56,72.57,18900.0,56.7152,56.7308,56.7152,56.723,18900.0
2011-02-02 14:40:00,72.56,72.57,72.56,72.56,4800.0,56.7152,56.723,56.7152,56.7152,4800.0
2011-02-02 14:45:00,72.56,72.57,72.56,72.56,8200.0,56.7152,56.723,56.7152,56.7152,8200.0
2011-02-02 14:50:00,72.57,72.62,72.57,72.62,8900.0,56.723,56.7621,56.723,56.7621,8900.0
2011-02-02 14:55:00,72.62,72.63,72.6,72.61,8300.0,56.7621,56.7699,56.7464,56.7542,8300.0
2011-02-02 15:00:00,72.61,72.61,72.58,72.61,11300.0,56.7542,56.7542,56.7308,56.7542,11300.0
2011-02-02 15:05:00,72.61,72.65,72.61,72.62,5800.0,56.7542,56.7855,56.7542,56.7621,5800.0
2011-02-02 15:10:00,72.62,72.62,72.58,72.6,14600.0,56.7621,56.7621,56.7308,56.7464,14600.0
2011-02-02 15:15:00,72.61,72.62,72.6,72.6,2600.0,56.7542,56.7621,56.7464,56.7464,2600.0
2011-02-02 15:20:00,72.59,72.6,72.59,72.6,6700.0,56.7386,56.7464,56.7386,56.7464,6700.0
2011-02-02 15:25:00,72.6,72.6,72.5,72.5,14900.0,56.7464,56.7464,56.6683,56.6683,14900.0
2011-02-02 15:30:00,72.51,72.52,72.46,72.48,42600.0,56.6761,56.6839,56.637,56.6526,42600.0
2011-02-02 15:35:00,72.48,72.49,72.42,72.45,53600.0,56.6526,56.6604,56.6057,56.6292,53600.0
2011-02-02 15:40:00,72.44,72.5,72.44,72.48,36100.0,56.6214,56.6683,56.6214,56.6526,36100.0
2011-02-02 15:45:00,72.51,72.52,72.49,72.51,7500.0,56.6761,56.6839,56.6604,56.6761,7500.0
2011-02-02 15:50:00,72.51,72.51,72.44,72.45,14500.0,56.6761,56.6761,56.6214,56.6292,14500.0
2011-02-02 15:55:00,72.46,72.52,72.44,72.51,52600.0,56.637,56.6839,56.6214,56.6761,52600.0
2011-02-03 09:30:00,72.37,72.44,72.37,72.42,3600.0,56.5666,56.6214,56.5666,56.6057,3600.0
2011-02-03 09:35:00,72.43,72.53,72.43,72.53,11600.0,56.6135,56.6917,56.6135,56.6917,11600.0
2011-02-03 09:40:00,72.52,72.52,72.39,72.39,4900.0,56.6839,56.6839,56.5823,56.5823,4900.0
2011-02-03 09:45:00,72.4,72.43,72.4,72.43,1900.0,56.5901,56.6135,56.5901,56.6135,1900.0
2011-02-03 09:50:00,72.48,72.48,72.4,72.4,6300.0,56.6526,56.6526,56.5901,56.5901,6300.0
2011-02-03 09:55:00,72.38,72.46,72.33,72.46,7100.0,56.5745,56.637,56.5354,56.637,7100.0
2011-02-03 10:00:00,72.48,72.49,72.35,72.36,17800.0,56.6526,56.6604,56.551,56.5588,17800.0
2011-02-03 10:05:00,72.34,72.34,72.15,72.19,8000.0,56.5432,56.5432,56.3947,56.426,8000.0
2011-02-03 10:10:00,72.12,72.14,72.03,72.06,4100.0,56.3712,56.3869,56.3009,56.3243,4100.0
2011-02-03 10:15:00,72.05,72.11,72.0,72.1,21400.0,56.3165,56.3634,56.2774,56.3556,21400.0
2011-02-03 10:20:00,72.13,72.16,72.13,72.15,2900.0,56.3791,56.4025,56.3791,56.3947,2900.0
2011-02-03 10:25:00,72.16,72.17,72.12,72.17,4600.0,56.4025,56.4103,56.3712,56.4103,4600.0
2011-02-03 10:30:00,72.18,72.18,72.16,72.16,900.0,56.4181,56.4181,56.4025,56.4025,900.0
2011-02-03 10:35:00,72.16,72.22,72.13,72.22,3700.0,56.4025,56.4494,56.3791,56.4494,3700.0
2011-02-03 10:40:00,72.23,72.25,72.19,72.25,1100.0,56.4572,56.4728,56.426,56.4728,1100.0
2011-02-03 10:45:00,72.26,72.31,72.25,72.25,11900.0,56.4807,56.5197,56.4728,56.4728,11900.0
2011-02-03 10:50:00,72.26,72.28,72.25,72.26,3000.0,56.4807,56.4963,56.4728,56.4807,3000.0
2011-02-03 10:55:00,72.25,72.29,72.25,72.29,2800.0,56.4728,56.5041,56.4728,56.5041,2800.0
2011-02-03 11:00:00,72.27,72.27,72.2,72.2,2400.0,56.4885,56.4885,56.4338,56.4338,2400.0
2011-02-03 11:05:00,72.2,72.2,72.16,72.16,7400.0,56.4338,56.4338,56.4025,56.4025,7400.0
2011-02-03 11:10:00,72.17,72.23,72.17,72.23,600.0,56.4103,56.4572,56.4103,56.4572,600.0
2011-02-03 11:15:00,72.24,72.24,72.19,72.21,14100.0,56.465,56.465,56.426,56.4416,14100.0
2011-02-03 11:20:00,72.21,72.27,72.21,72.27,2100.0,56.4416,56.4885,56.4416,56.4885,2100.0
2011-02-03 11:25:00,72.26,72.29,72.24,72.28,3100.0,56.4807,56.5041,56.465,56.4963,3100.0
2011-02-03 11:30:00,72.27,72.33,72.27,72.33,9200.0,56.4885,56.5354,56.4885,56.5354,9200.0
2011-02-03 11:35:00,72.34,72.43,72.34,72.43,15600.0,56.5432,56.6135,56.5432,56.6135,15600.0
2011-02-03 11:40:00,72.42,72.42,72.39,72.4,2600.0,56.6057,56.6057,56.5823,56.5901,2600.0
2011-02-03 11:45:00,72.4,72.45,72.4,72.41,8500.0,56.5901,56.6292,56.5901,56.5979,8500.0
2011-02-03 11:50:00,72.42,72.45,72.41,72.43,11800.0,56.6057,56.6292,56.5979,56.6135,11800.0
2011-02-03 11:55:00,72.43,72.49,72.42,72.48,3100.0,56.6135,56.6604,56.6057,56.6526,3100.0
2011-02-03 12:00:00,72.47,72.5,72.46,72.49,3500.0,56.6448,56.6683,56.637,56.6604,3500.0
2011-02-03 12:05:00,72.49,72.49,72.41,72.41,14400.0,56.6604,56.6604,56.5979,56.5979,14400.0
2011-02-03 12:10:00,72.42,72.43,72.42,72.42,1300.0,56.6057,56.6135,56.6057,56.6057,1300.0
2011-02-03 12:15:00,72.44,72.46,72.43,72.45,1500.0,56.6214,56.637,56.6135,56.6292,1500.0
2011-02-03 12:20:00,72.42,72.45,72.42,72.45,1100.0,56.6057,56.6292,56.6057,56.6292,1100.0
2011-02-03 12:25:00,72.43,72.45,72.43,72.45,600.0,56.6135,56.6292,56.6135,56.6292,600.0
2011-02-03 12:30:00,72.47,72.47,72.44,72.45,1400.0,56.6448,56.6448,56.6214,56.6292,1400.0
2011-02-03 12:35:00,72.43,72.43,72.42,72.43,1600.0,56.6135,56.6135,56.6057,56.6135,1600.0
2011-02-03 12:40:00,72.43,72.44,72.41,72.44,1500.0,56.6135,56.6214,56.5979,56.6214,1500.0
2011-02-03 12:45:00,72.44,72.44,72.38,72.39,3600.0,56.6214,56.6214,56.5745,56.5823,3600.0
2011-02-03 12:50:00,72.4,72.44,72.39,72.44,1400.0,56.5901,56.6214,56.5823,56.6214,1400.0
2011-02-03 12:55:00,72.44,72.47,72.43,72.47,2500.0,56.6214,56.6448,56.6135,56.6448,2500.0
2011-02-03 13:00:00,72.47,72.48,72.46,72.46,2100.0,56.6448,56.6526,56.637,56.637,2100.0
2011-02-03 13:05:00,72.49,72.49,72.45,72.46,4600.0,56.6604,56.6604,56.6292,56.637,4600.0
2011-02-03 13:10:00,72.48,72.48,72.47,72.47,3800.0,56.6526,56.6526,56.6448,56.6448,3800.0
2011-02-03 13:15:00,72.48,72.48,72.43,72.43,2300.0,56.6526,56.6526,56.6135,56.6135,2300.0
2011-02-03 13:20:00,72.44,72.48,72.44,72.48,1000.0,56.6214,56.6526,56.6214,56.6526,1000.0
2011-02-03 13:25:00,72.47,72.49,72.46,72.47,3000.0,56.6448,56.6604,56.637,56.6448,3000.0
2011-02-03 13:30:00,72.47,72.47,72.44,72.45,3400.0,56.6448,56.6448,56.6214,56.6292,3400.0
2011-02-03 13:35:00,72.45,72.45,72.44,72.44,200.0,56.6292,56.6292,56.6214,56.6214,200.0
2011-02-03 13:40:00,72.46,72.46,72.39,72.42,9300.0,56.637,56.637,56.5823,56.6057,9300.0
2011-02-03 13:45:00,72.43,72.43,72.38,72.4,14100.0,56.6135,56.6135,56.5745,56.5901,14100.0
2011-02-03 13:50:00,72.41,72.45,72.41,72.43,4700.0,56.5979,56.6292,56.5979,56.6135,4700.0
2011-02-03 13:55:00,72.44,72.47,72.44,72.45,7700.0,56.6214,56.6448,56.6214,56.6292,7700.0
2011-02-03 14:00:00,72.45,72.5,72.45,72.49,6700.0,56.6292,56.6683,56.6292,56.6604,6700.0
2011-02-03 14:05:00,72.46,72.46,72.42,72.45,10500.0,56.637,56.637,56.6057,56.6292,10500.0
2011-02-03 14:10:00,72.46,72.46,72.43,72.44,2100.0,56.637,56.637,56.6135,56.6214,2100.0
2011-02-03 14:15:00,72.44,72.52,72.44,72.51,5800.0,56.6214,56.6839,56.6214,56.6761,5800.0
2011-02-03 14:20:00,72.51,72.51,72.5,72.51,1900.0,56.6761,56.6761,56.6683,56.6761,1900.0
2011-02-03 14:25:00,72.5,72.51,72.49,72.49,1700.0,56.6683,56.6761,56.6604,56.6604,1700.0
2011-02-03 14:30:00,72.49,72.52,72.48,72.5,1200.0,56.6604,56.6839,56.6526,56.6683,1200.0
2011-02-03 14:35:00,72.49,72.52,72.49,72.51,4700.0,56.6604,56.6839,56.6604,56.6761,4700.0
2011-02-03 14:40:00,72.51,72.52,72.5,72.52,2200.0,56.6761,56.6839,56.6683,56.6839,2200.0
2011-02-03 14:45:00,72.52,72.52,72.5,72.52,800.0,56.6839,56.6839,56.6683,56.6839,800.0
2011-02-03 14:50:00,72.53,72.59,72.53,72.59,1900.0,56.6917,56.7386,56.6917,56.7386,1900.0
2011-02-03 14:55:00,72.59,72.65,72.58,72.6,7100.0,56.7386,56.7855,56.7308,56.7464,7100.0
2011-02-03 15:00:00,72.63,72.7,72.63,72.69,10600.0,56.7699,56.8246,56.7699,56.8168,10600.0
2011-02-03 15:05:00,72.7,72.71,72.7,72.7,1200.0,56.8246,56.8324,56.8246,56.8246,1200.0
2011-02-03 15:10:00,72.69,72.7,72.68,72.7,3000.0,56.8168,56.8246,56.809,56.8246,3000.0
2011-02-03 15:15:00,72.7,72.72,72.69,72.69,4500.0,56.8246,56.8402,56.8168,56.8168,4500.0
2011-02-03 15:20:00,72.7,72.72,72.68,72.68,1800.0,56.8246,56.8402,56.809,56.809,1800.0
2011-02-03 15:25:00,72.7,72.71,72.68,72.71,4700.0,56.8246,56.8324,56.809,56.8324,4700.0
2011-02-03 15:30:00,72.7,72.73,72.69,72.73,2600.0,56.8246,56.848,56.8168,56.848,2600.0
2011-02-03 15:35:00,72.74,72.77,72.73,72.77,3800.0,56.8558,56.8793,56.848,56.8793,3800.0
2011-02-03 15:40:00,72.76,72.78,72.75,72.77,5300.0,56.8715,56.8871,56.8637,56.8793,5300.0
2011-02-03 15:45:00,72.76,72.78,72.74,72.74,8800.0,56.8715,56.8871,56.8558,56.8558,8800.0
2011-02-03 15:50:00,72.75,72.78,72.73,72.74,17700.0,56.8637,56.8871,56.848,56.8558,17700.0
2011-02-03 15:55:00,72.72,72.72,72.66,72.69,13000.0,56.8402,56.8402,56.7933,56.8168,13000.0
2011-02-04 09:30:00,72.72,72.77,72.67,72.77,37500.0,56.8402,56.8793,56.8011,56.8793,37500.0
2011-02-04 09:35:00,72.71,72.71,72.63,72.63,44600.0,56.8324,56.8324,56.7699,56.7699,44600.0
2011-02-04 09:40:00,72.63,72.64,72.56,72.58,20500.0,56.7699,56.7777,56.7152,56.7308,20500.0
2011-02-04 09:45:00,72.57,72.58,72.49,72.57,19100.0,56.723,56.7308,56.6604,56.723,19100.0
2011-02-04 09:50:00,72.57,72.64,72.57,72.64,10400.0,56.723,56.7777,56.723,56.7777,10400.0
2011-02-04 09:55:00,72.66,72.7,72.66,72.7,10000.0,56.7933,56.8246,56.7933,56.8246,10000.0
2011-02-04 10:00:00,72.69,72.74,72.69,72.74,900.0,56.8168,56.8558,56.8168,56.8558,900.0
2011-02-04 10:05:00,72.75,72.75,72.73,72.75,800.0,56.8637,56.8637,56.848,56.8637,800.0
2011-02-04 10:10:00,72.75,72.76,72.68,72.69,2900.0,56.8637,56.8715,56.809,56.8168,2900.0
2011-02-04 10:15:00,72.65,72.66,72.65,72.65,1300.0,56.7855,56.7933,56.7855,56.7855,1300.0
2011-02-04 10:20:00,72.66,72.75,72.66,72.75,1300.0,56.7933,56.8637,56.7933,56.8637,1300.0
2011-02-04 10:25:00,72.75,72.8,72.73,72.78,3200.0,56.8637,56.9027,56.848,56.8871,3200.0
2011-02-04 10:30:00,72.79,72.8,72.74,72.75,1700.0,56.8949,56.9027,56.8558,56.8637,1700.0
2011-02-04 10:35:00,72.76,72.76,72.7,72.7,700.0,56.8715,56.8715,56.8246,56.8246,700.0
2011-02-04 10:40:00,72.69,72.69,72.6,72.61,13600.0,56.8168,56.8168,56.7464,56.7542,13600.0
2011-02-04 10:45:00,72.62,72.62,72.56,72.6,2600.0,56.7621,56.7621,56.7152,56.7464,2600.0
2011-02-04 10:50:00,72.56,72.58,72.44,72.46,3000.0,56.7152,56.7308,56.6214,56.637,3000.0
2011-02-04 10:55:00,72.43,72.52,72.43,72.52,4600.0,56.6135,56.6839,56.6135,56.6839,4600.0
2011-02-04 11:00:00,72.5,72.54,72.4,72.4,3000.0,56.6683,56.6995,56.5901,56.5901,3000.0
2011-02-04 11:05:00,72.42,72.51,72.42,72.51,3600.0,56.6057,56.6761,56.6057,56.6761,3600.0
2011-02-04 11:10:00,72.52,72.56,72.52,72.54,400.0,56.6839,56.7152,56.6839,56.6995,400.0
2011-02-04 11:15:00,72.54,72.54,72.51,72.54,1400.0,56.6995,56.6995,56.6761,56.6995,1400.0
2011-02-04 11:20:00,72.57,72.61,72.57,72.61,2800.0,56.723,56.7542,56.723,56.7542,2800.0
2011-02-04 11:25:00,72.61,72.62,72.56,72.58,1600.0,56.7542,56.7621,56.7152,56.7308,1600.0
2011-02-04 11:30:00,72.59,72.64,72.57,72.64,2000.0,56.7386,56.7777,56.723,56.7777,2000.0
2011-02-04 11:35:00,72.64,72.64,72.64,72.64,900.0,56.7777,56.7777,56.7777,56.7777,900.0
2011-02-04 11:40:00,72.62,72.64,72.62,72.63,400.0,56.7621,56.7777,56.7621,56.7699,400.0
2011-02-04 11:45:00,72.62,72.62,72.57,72.62,1200.0,56.7621,56.7621,56.723,56.7621,1200.0
2011-02-04 11:50:00,72.62,72.62,72.58,72.61,9400.0,56.7621,56.7621,56.7308,56.7542,9400.0
2011-02-04 11:55:00,72.6,72.61,72.56,72.57,156500.0,56.7464,56.7542,56.7152,56.723,156500.0
2011-02-04 12:00:00,72.57,72.6,72.57,72.59,900.0,56.723,56.7464,56.723,56.7386,900.0
2011-02-04 12:05:00,72.59,72.59,72.57,72.58,2800.0,56.7386,56.7386,56.723,56.7308,2800.0
2011-02-04 12:10:00,72.58,72.59,72.53,72.55,5500.0,56.7308,56.7386,56.6917,56.7073,5500.0
2011-02-04 12:15:00,72.56,72.59,72.56,72.57,16300.0,56.7152,56.7386,56.7152,56.723,16300.0
2011-02-04 12:20:00,72.58,72.62,72.58,72.62,1800.0,56.7308,56.7621,56.7308,56.7621,1800.0
2011-02-04 12:25:00,72.63,72.63,72.59,72.59,2700.0,56.7699,56.7699,56.7386,56.7386,2700.0
2011-02-04 12:30:00,72.62,72.65,72.61,72.64,1800.0,56.7621,56.7855,56.7542,56.7777,1800.0
2011-02-04 12:35:00,72.64,72.66,72.64,72.66,4100.0,56.7777,56.7933,56.7777,56.7933,4100.0
2011-02-04 12:40:00,72.66,72.67,72.64,72.65,1700.0,56.7933,56.8011,56.7777,56.7855,1700.0
2011-02-04 12:45:00,72.65,72.67,72.65,72.67,800.0,56.7855,56.8011,56.7855,56.8011,800.0
2011-02-04 12:50:00,72.67,72.68,72.67,72.68,600.0,56.8011,56.809,56.8011,56.809,600.0
2011-02-04 12:55:00,72.68,72.68,72.68,72.68,600.0,56.809,56.809,56.809,56.809,600.0
2011-02-04 13:00:00,72.69,72.7,72.67,72.67,2900.0,56.8168,56.8246,56.8011,56.8011,2900.0
2011-02-04 13:05:00,72.68,72.71,72.67,72.71,1500.0,56.809,56.8324,56.8011,56.8324,1500.0
2011-02-04 13:10:00,72.72,72.77,72.71,72.76,5900.0,56.8402,56.8793,56.8324,56.8715,5900.0
2011-02-04 13:15:00,72.75,72.77,72.74,72.76,7200.0,56.8637,56.8793,56.8558,56.8715,7200.0
2011-02-04 13:20:00,72.78,72.79,72.77,72.78,1600.0,56.8871,56.8949,56.8793,56.8871,1600.0
2011-02-04 13:25:00,72.78,72.79,72.76,72.76,1300.0,56.8871,56.8949,56.8715,56.8715,1300.0
2011-02-04 13:30:00,72.77,72.78,72.74,72.76,11300.0,56.8793,56.8871,56.8558,56.8715,11300.0
2011-02-04 13:35:00,72.76,72.77,72.74,72.75,3900.0,56.8715,56.8793,56.8558,56.8637,3900.0
2011-02-04 13:40:00,72.76,72.76,72.73,72.75,126900.0,56.8715,56.8715,56.848,56.8637,126900.0
2011-02-04 13:45:00,72.75,72.78,72.74,72.77,4200.0,56.8637,56.8871,56.8558,56.8793,4200.0
2011-02-04 13:50:00,72.78,72.81,72.78,72.81,9100.0,56.8871,56.9106,56.8871,56.9106,9100.0
2011-02-04 13:55:00,72.82,72.82,72.8,72.81,1000.0,56.9184,56.9184,56.9027,56.9106,1000.0
2011-02-04 14:00:00,72.8,72.8,72.75,72.75,700.0,56.9027,56.9027,56.8637,56.8637,700.0
2011-02-04 14:05:00,72.75,72.76,72.74,72.75,6900.0,56.8637,56.8715,56.8558,56.8637,6900.0
2011-02-04 14:10:00,72.75,72.77,72.75,72.77,4100.0,56.8637,56.8793,56.8637,56.8793,4100.0
2011-02-04 14:15:00,72.77,72.78,72.76,72.77,3300.0,56.8793,56.8871,56.8715,56.8793,3300.0
2011-02-04 14:20:00,72.77,72.77,72.74,72.75,4500.0,56.8793,56.8793,56.8558,56.8637,4500.0
2011-02-04 14:25:00,72.76,72.8,72.76,72.79,3400.0,56.8715,56.9027,56.8715,56.8949,3400.0
2011-02-04 14:30:00,72.78,72.79,72.77,72.77,4400.0,56.8871,56.8949,56.8793,56.8793,4400.0
2011-02-04 14:35:00,72.77,72.77,72.74,72.75,3100.0,56.8793,56.8793,56.8558,56.8637,3100.0
2011-02-04 14:40:00,72.74,72.74,72.7,72.71,3400.0,56.8558,56.8558,56.8246,56.8324,3400.0
2011-02-04 14:45:00,72.73,72.75,72.73,72.75,1100.0,56.848,56.8637,56.848,56.8637,1100.0
2011-02-04 14:50:00,72.76,72.79,72.76,72.78,3000.0,56.8715,56.8949,56.8715,56.8871,3000.0
2011-02-04 14:55:00,72.77,72.79,72.77,72.79,1200.0,56.8793,56.8949,56.8793,56.8949,1200.0
2011-02-04 15:00:00,72.8,72.83,72.76,72.76,5900.0,56.9027,56.9262,56.8715,56.8715,5900.0
2011-02-04 15:05:00,72.77,72.79,72.75,72.79,4500.0,56.8793,56.8949,56.8637,56.8949,4500.0
2011-02-04 15:10:00,72.79,72.81,72.79,72.81,1500.0,56.8949,56.9106,56.8949,56.9106,1500.0
2011-02-04 15:15:00,72.81,72.83,72.8,72.83,4300.0,56.9106,56.9262,56.9027,56.9262,4300.0
2011-02-04 15:20:00,72.83,72.86,72.82,72.82,2100.0,56.9262,56.9496,56.9184,56.9184,2100.0
2011-02-04 15:25:00,72.84,72.85,72.8,72.83,5200.0,56.934,56.9418,56.9027,56.9262,5200.0
2011-02-04 15:30:00,72.83,72.87,72.82,72.87,3500.0,56.9262,56.9575,56.9184,56.9575,3500.0
2011-02-04 15:35:00,72.87,72.87,72.82,72.82,20900.0,56.9575,56.9575,56.9184,56.9184,20900.0
2011-02-04 15:40:00,72.83,72.84,72.81,72.83,4000.0,56.9262,56.934,56.9106,56.9262,4000.0
2011-02-04 15:45:00,72.84,72.92,72.84,72.92,10000.0,56.934,56.9965,56.934,56.9965,10000.0
2011-02-04 15:50:00,72.92,72.93,72.86,72.87,7400.0,56.9965,57.0044,56.9496,56.9575,7400.0
2011-02-04 15:55:00,72.88,72.9,72.85,72.9,80400.0,56.9653,56.9809,56.9418,56.9809,80400.0
2011-02-07 09:30:00,73.07,73.13,73.05,73.13,16100.0,57.1138,57.1607,57.0982,57.1607,16100.0
2011-02-07 09:35:00,73.13,73.16,73.11,73.15,3800.0,57.1607,57.1841,57.1451,57.1763,3800.0
2011-02-07 09:40:00,73.18,73.21,73.18,73.21,700.0,57.1998,57.2232,57.1998,57.2232,700.0
2011-02-07 09:45:00,73.21,73.29,73.21,73.27,5000.0,57.2232,57.2857,57.2232,57.2701,5000.0
2011-02-07 09:50:00,73.25,73.25,73.24,73.24,2100.0,57.2545,57.2545,57.2467,57.2467,2100.0
2011-02-07 09:55:00,73.2,73.23,73.2,73.22,700.0,57.2154,57.2388,57.2154,57.231,700.0
2011-02-07 10:00:00,73.26,73.31,73.26,73.31,1200.0,57.2623,57.3014,57.2623,57.3014,1200.0
2011-02-07 10:05:00,73.3,73.3,73.26,73.29,2300.0,57.2936,57.2936,57.2623,57.2857,2300.0
2011-02-07 10:10:00,73.31,73.33,73.3,73.31,2600.0,57.3014,57.317,57.2936,57.3014,2600.0
2011-02-07 10:15:00,73.32,73.36,73.29,73.34,4400.0,57.3092,57.3405,57.2857,57.3248,4400.0
2011-02-07 10:20:00,73.37,73.45,73.37,73.45,6000.0,57.3483,57.4108,57.3483,57.4108,6000.0
2011-02-07 10:25:00,73.47,73.47,73.44,73.44,6000.0,57.4264,57.4264,57.403,57.403,6000.0
2011-02-07 10:30:00,73.42,73.46,73.42,73.46,3500.0,57.3874,57.4186,57.3874,57.4186,3500.0
2011-02-07 10:35:00,73.44,73.51,73.44,73.51,4500.0,57.403,57.4577,57.403,57.4577,4500.0
2011-02-07 10:40:00,73.51,73.51,73.48,73.5,3700.0,57.4577,57.4577,57.4343,57.4499,3700.0
2011-02-07 10:45:00,73.49,73.52,73.49,73.52,300.0,57.4421,57.4655,57.4421,57.4655,300.0
2011-02-07 10:50:00,73.52,73.55,73.51,73.51,3800.0,57.4655,57.489,57.4577,57.4577,3800.0
2011-02-07 10:55:00,73.49,73.52,73.48,73.51,5000.0,57.4421,57.4655,57.4343,57.4577,5000.0
2011-02-07 11:00:00,73.51,73.58,73.51,73.54,2800.0,57.4577,57.5124,57.4577,57.4812,2800.0
2011-02-07 11:05:00,73.53,73.53,73.51,73.52,2800.0,57.4733,57.4733,57.4577,57.4655,2800.0
2011-02-07 11:10:00,73.53,73.55,73.5,73.5,74100.0,57.4733,57.489,57.4499,57.4499,74100.0
2011-02-07 11:15:00,73.5,73.5,73.46,73.47,145800.0,57.4499,57.4499,57.4186,57.4264,145800.0
2011-02-07 11:20:00,73.47,73.48,73.46,73.47,3600.0,57.4264,57.4343,57.4186,57.4264,3600.0
2011-02-07 11:25:00,73.49,73.49,73.46,73.49,151100.0,57.4421,57.4421,57.4186,57.4421,151100.0
2011-02-07 11:30:00,73.5,73.52,73.48,73.49,157000.0,57.4499,57.4655,57.4343,57.4421,157000.0
2011-02-07 11:35:00,73.52,73.55,73.52,73.54,12400.0,57.4655,57.489,57.4655,57.4812,12400.0
2011-02-07 11:40:00,73.55,73.58,73.52,73.52,15100.0,57.489,57.5124,57.4655,57.4655,15100.0
2011-02-07 11:45:00,73.51,73.53,73.51,73.52,7400.0,57.4577,57.4733,57.4577,57.4655,7400.0
2011-02-07 11:50:00,73.53,73.53,73.49,73.49,7600.0,57.4733,57.4733,57.4421,57.4421,7600.0
2011-02-07 11:55:00,73.5,73.51,73.5,73.5,3300.0,57.4499,57.4577,57.4499,57.4499,3300.0
2011-02-07 12:00:00,73.49,73.5,73.47,73.47,5800.0,57.4421,57.4499,57.4264,57.4264,5800.0
2011-02-07 12:05:00,73.47,73.47,73.46,73.47,2200.0,57.4264,57.4264,57.4186,57.4264,2200.0
2011-02-07 12:10:00,73.46,73.47,73.46,73.46,2100.0,57.4186,57.4264,57.4186,57.4186,2100.0
2011-02-07 12:15:00,73.47,73.48,73.47,73.48,1200.0,57.4264,57.4343,57.4264,57.4343,1200.0
2011-02-07 12:20:00,73.46,73.46,73.43,73.46,1800.0,57.4186,57.4186,57.3952,57.4186,1800.0
2011-02-07 12:25:00,73.45,73.45,73.44,73.44,3600.0,57.4108,57.4108,57.403,57.403,3600.0
2011-02-07 12:30:00,73.45,73.46,73.44,73.45,69300.0,57.4108,57.4186,57.403,57.4108,69300.0
2011-02-07 12:35:00,73.46,73.47,73.45,73.47,4400.0,57.4186,57.4264,57.4108,57.4264,4400.0
2011-02-07 12:40:00,73.48,73.48,73.47,73.47,500.0,57.4343,57.4343,57.4264,57.4264,500.0
2011-02-07 12:45:00,73.49,73.51,73.49,73.5,1800.0,57.4421,57.4577,57.4421,57.4499,1800.0
2011-02-07 12:50:00,73.51,73.51,73.48,73.49,4900.0,57.4577,57.4577,57.4343,57.4421,4900.0
2011-02-07 12:55:00,73.48,73.5,73.45,73.45,3400.0,57.4343,57.4499,57.4108,57.4108,3400.0
2011-02-07 13:00:00,73.46,73.49,73.46,73.49,3400.0,57.4186,57.4421,57.4186,57.4421,3400.0
2011-02-07 13:05:00,73.49,73.49,73.48,73.49,400.0,57.4421,57.4421,57.4343,57.4421,400.0
2011-02-07 13:10:00,73.5,73.52,73.49,73.52,6100.0,57.4499,57.4655,57.4421,57.4655,6100.0
2011-02-07 13:15:00,73.5,73.5,73.49,73.49,700.0,57.4499,57.4499,57.4421,57.4421,700.0
2011-02-07 13:20:00,73.51,73.52,73.51,73.51,1500.0,57.4577,57.4655,57.4577,57.4577,1500.0
2011-02-07 13:25:00,73.49,73.52,73.49,73.51,3900.0,57.4421,57.4655,57.4421,57.4577,3900.0
2011-02-07 13:30:00,73.51,73.51,73.48,73.48,800.0,57.4577,57.4577,57.4343,57.4343,800.0
2011-02-07 13:35:00,73.48,73.48,73.45,73.45,6900.0,57.4343,57.4343,57.4108,57.4108,6900.0
2011-02-07 13:40:00,73.46,73.49,73.46,73.49,800.0,57.4186,57.4421,57.4186,57.4421,800.0
2011-02-07 13:45:00,73.47,73.47,73.45,73.47,3600.0,57.4264,57.4264,57.4108,57.4264,3600.0
2011-02-07 13:50:00,73.46,73.47,73.46,73.47,1600.0,57.4186,57.4264,57.4186,57.4264,1600.0
2011-02-07 13:55:00,73.47,73.51,73.47,73.49,3300.0,57.4264,57.4577,57.4264,57.4421,3300.0
2011-02-07 14:00:00,73.5,73.51,73.47,73.47,1200.0,57.4499,57.4577,57.4264,57.4264,1200.0
2011-02-07 14:05:00,73.48,73.49,73.43,73.45,70000.0,57.4343,57.4421,57.3952,57.4108,70000.0
2011-02-07 14:10:00,73.44,73.45,73.41,73.41,5800.0,57.403,57.4108,57.3795,57.3795,5800.0
2011-02-07 14:15:00,73.42,73.45,73.42,73.45,2300.0,57.3874,57.4108,57.3874,57.4108,2300.0
2011-02-07 14:20:00,73.45,73.46,73.44,73.46,1500.0,57.4108,57.4186,57.403,57.4186,1500.0
2011-02-07 14:25:00,73.44,73.44,73.42,73.42,400.0,57.403,57.403,57.3874,57.3874,400.0
2011-02-07 14:30:00,73.41,73.41,73.41,73.41,800.0,57.3795,57.3795,57.3795,57.3795,800.0
2011-02-07 14:35:00,73.4,73.42,73.4,73.4,2400.0,57.3717,57.3874,57.3717,57.3717,2400.0
2011-02-07 14:40:00,73.39,73.42,73.38,73.42,1500.0,57.3639,57.3874,57.3561,57.3874,1500.0
2011-02-07 14:45:00,73.42,73.43,73.38,73.4,5300.0,57.3874,57.3952,57.3561,57.3717,5300.0
2011-02-07 14:50:00,73.4,73.4,73.34,73.34,68200.0,57.3717,57.3717,57.3248,57.3248,68200.0
2011-02-07 14:55:00,73.33,73.34,73.28,73.34,4500.0,57.317,57.3248,57.2779,57.3248,4500.0
2011-02-07 15:00:00,73.31,73.37,73.31,73.35,4700.0,57.3014,57.3483,57.3014,57.3326,4700.0
2011-02-07 15:05:00,73.35,73.38,73.34,73.37,2100.0,57.3326,57.3561,57.3248,57.3483,2100.0
2011-02-07 15:10:00,73.34,73.34,73.24,73.24,8100.0,57.3248,57.3248,57.2467,57.2467,8100.0
2011-02-07 15:15:00,73.25,73.29,73.24,73.24,4500.0,57.2545,57.2857,57.2467,57.2467,4500.0
2011-02-07 15:20:00,73.27,73.27,73.23,73.25,2600.0,57.2701,57.2701,57.2388,57.2545,2600.0
2011-02-07 15:25:00,73.27,73.32,73.27,73.3,3600.0,57.2701,57.3092,57.2701,57.2936,3600.0
2011-02-07 15:30:00,73.3,73.35,73.28,73.33,199900.0,57.2936,57.3326,57.2779,57.317,199900.0
2011-02-07 15:35:00,73.34,73.34,73.31,73.32,5100.0,57.3248,57.3248,57.3014,57.3092,5100.0
2011-02-07 15:40:00,73.34,73.38,73.32,73.37,11300.0,57.3248,57.3561,57.3092,57.3483,11300.0
2011-02-07 15:45:00,73.37,73.42,73.37,73.42,51100.0,57.3483,57.3874,57.3483,57.3874,51100.0
2011-02-07 15:50:00,73.42,73.43,73.38,73.39,51700.0,57.3874,57.3952,57.3561,57.3639,51700.0
2011-02-07 15:55:00,73.39,73.39,73.34,73.37,112300.0,57.3639,57.3639,57.3248,57.3483,112300.0
2011-02-08 09:30:00,73.4,73.41,73.32,73.38,30400.0,57.3717,57.3795,57.3092,57.3561,30400.0
2011-02-08 09:35:00,73.38,73.4,73.3,73.3,51900.0,57.3561,57.3717,57.2936,57.2936,51900.0
2011-02-08 09:40:00,73.3,73.31,73.23,73.27,10200.0,57.2936,57.3014,57.2388,57.2701,10200.0
2011-02-08 09:45:00,73.25,73.31,73.22,73.31,3800.0,57.2545,57.3014,57.231,57.3014,3800.0
2011-02-08 09:50:00,73.31,73.38,73.3,73.38,900.0,57.3014,57.3561,57.2936,57.3561,900.0
2011-02-08 09:55:00,73.37,73.39,73.34,73.39,1000.0,57.3483,57.3639,57.3248,57.3639,1000.0
2011-02-08 10:00:00,73.41,73.43,73.39,73.43,33500.0,57.3795,57.3952,57.3639,57.3952,33500.0
2011-02-08 10:05:00,73.42,73.42,73.39,73.41,15900.0,57.3874,57.3874,57.3639,57.3795,15900.0
2011-02-08 10:10:00,73.42,73.43,73.39,73.42,8200.0,57.3874,57.3952,57.3639,57.3874,8200.0
2011-02-08 10:15:00,73.44,73.47,73.41,73.46,7000.0,57.403,57.4264,57.3795,57.4186,7000.0
2011-02-08 10:20:00,73.46,73.52,73.46,73.52,5500.0,57.4186,57.4655,57.4186,57.4655,5500.0
2011-02-08 10:25:00,73.54,73.55,73.51,73.52,9800.0,57.4812,57.489,57.4577,57.4655,9800.0
2011-02-08 10:30:00,73.5,73.51,73.49,73.5,1700.0,57.4499,57.4577,57.4421,57.4499,1700.0
2011-02-08 10:35:00,73.49,73.5,73.43,73.43,85400.0,57.4421,57.4499,57.3952,57.3952,85400.0
2011-02-08 10:40:00,73.42,73.45,73.42,73.43,5100.0,57.3874,57.4108,57.3874,57.3952,5100.0
2011-02-08 10:45:00,73.46,73.5,73.46,73.48,1700.0,57.4186,57.4499,57.4186,57.4343,1700.0
2011-02-08 10:50:00,73.49,73.51,73.43,73.43,3200.0,57.4421,57.4577,57.3952,57.3952,3200.0
2011-02-08 10:55:00,73.42,73.47,73.42,73.45,4900.0,57.3874,57.4264,57.3874,57.4108,4900.0
2011-02-08 11:00:00,73.46,73.46,73.39,73.4,29100.0,57.4186,57.4186,57.3639,57.3717,29100.0
2011-02-08 11:05:00,73.39,73.39,73.35,73.39,5100.0,57.3639,57.3639,57.3326,57.3639,5100.0
2011-02-08 11:10:00,73.4,73.44,73.39,73.44,3300.0,57.3717,57.403,57.3639,57.403,3300.0
2011-02-08 11:15:00,73.45,73.47,73.43,73.43,2700.0,57.4108,57.4264,57.3952,57.3952,2700.0
2011-02-08 11:20:00,73.44,73.46,73.42,73.46,2500.0,57.403,57.4186,57.3874,57.4186,2500.0
2011-02-08 11:25:00,73.46,73.47,73.43,73.45,2900.0,57.4186,57.4264,57.3952,57.4108,2900.0
2011-02-08 11:30:00,73.45,73.52,73.45,73.52,3500.0,57.4108,57.4655,57.4108,57.4655,3500.0
2011-02-08 11:35:00,73.52,73.54,73.51,73.51,41300.0,57.4655,57.4812,57.4577,57.4577,41300.0
2011-02-08 11:40:00,73.52,73.55,73.52,73.52,12300.0,57.4655,57.489,57.4655,57.4655,12300.0
2011-02-08 11:45:00,73.51,73.54,73.51,73.54,7300.0,57.4577,57.4812,57.4577,57.4812,7300.0
2011-02-08 11:50:00,73.55,73.56,73.53,73.55,9600.0,57.489,57.4968,57.4733,57.489,9600.0
2011-02-08 11:55:00,73.56,73.56,73.52,73.54,42200.0,57.4968,57.4968,57.4655,57.4812,42200.0
2011-02-08 12:00:00,73.54,73.57,73.54,73.54,6000.0,57.4812,57.5046,57.4812,57.4812,6000.0
2011-02-08 12:05:00,73.54,73.54,73.5,73.52,67800.0,57.4812,57.4812,57.4499,57.4655,67800.0
2011-02-08 12:10:00,73.52,73.53,73.51,73.51,11100.0,57.4655,57.4733,57.4577,57.4577,11100.0
2011-02-08 12:15:00,73.51,73.56,73.51,73.54,7600.0,57.4577,57.4968,57.4577,57.4812,7600.0
2011-02-08 12:20:00,73.54,73.54,73.53,73.53,4400.0,57.4812,57.4812,57.4733,57.4733,4400.0
2011-02-08 12:25:00,73.54,73.56,73.53,73.56,12900.0,57.4812,57.4968,57.4733,57.4968,12900.0
2011-02-08 12:30:00,73.56,73.61,73.56,73.58,8100.0,57.4968,57.5359,57.4968,57.5124,8100.0
2011-02-08 12:35:00,73.57,73.58,73.57,73.58,3600.0,57.5046,57.5124,57.5046,57.5124,3600.0
2011-02-08 12:40:00,73.57,73.59,73.57,73.57,2400.0,57.5046,57.5202,57.5046,57.5046,2400.0
2011-02-08 12:45:00,73.57,73.58,73.55,73.56,4500.0,57.5046,57.5124,57.489,57.4968,4500.0
2011-02-08 12:50:00,73.57,73.58,73.57,73.58,4500.0,57.5046,57.5124,57.5046,57.5124,4500.0
2011-02-08 12:55:00,73.57,73.59,73.53,73.55,8100.0,57.5046,57.5202,57.4733,57.489,8100.0
2011-02-08 13:00:00,73.54,73.55,73.52,73.52,6400.0,57.4812,57.489,57.4655,57.4655,6400.0
2011-02-08 13:05:00,73.53,73.53,73.52,73.52,4800.0,57.4733,57.4733,57.4655,57.4655,4800.0
2011-02-08 13:10:00,73.52,73.54,73.5,73.5,8500.0,57.4655,57.4812,57.4499,57.4499,8500.0
2011-02-08 13:15:00,73.51,73.51,73.5,73.5,9200.0,57.4577,57.4577,57.4499,57.4499,9200.0
2011-02-08 13:20:00,73.51,73.53,73.51,73.52,3300.0,57.4577,57.4733,57.4577,57.4655,3300.0
2011-02-08 13:25:00,73.52,73.52,73.46,73.46,1200.0,57.4655,57.4655,57.4186,57.4186,1200.0
2011-02-08 13:30:00,73.48,73.5,73.47,73.49,3300.0,57.4343,57.4499,57.4264,57.4421,3300.0
2011-02-08 13:35:00,73.49,73.49,73.44,73.46,6200.0,57.4421,57.4421,57.403,57.4186,6200.0
2011-02-08 13:40:00,73.48,73.49,73.48,73.49,5700.0,57.4343,57.4421,57.4343,57.4421,5700.0
2011-02-08 13:45:00,73.49,73.49,73.46,73.49,7900.0,57.4421,57.4421,57.4186,57.4421,7900.0
2011-02-08 13:50:00,73.49,73.5,73.49,73.49,1300.0,57.4421,57.4499,57.4421,57.4421,1300.0
2011-02-08 13:55:00,73.49,73.49,73.47,73.48,2300.0,57.4421,57.4421,57.4264,57.4343,2300.0
2011-02-08 14:00:00,73.48,73.5,73.48,73.5,1700.0,57.4343,57.4499,57.4343,57.4499,1700.0
2011-02-08 14:05:00,73.52,73.54,73.52,73.53,65200.0,57.4655,57.4812,57.4655,57.4733,65200.0
2011-02-08 14:10:00,73.52,73.54,73.52,73.52,4800.0,57.4655,57.4812,57.4655,57.4655,4800.0
2011-02-08 14:15:00,73.53,73.53,73.52,73.52,1800.0,57.4733,57.4733,57.4655,57.4655,1800.0
2011-02-08 14:20:00,73.53,73.53,73.52,73.53,4000.0,57.4733,57.4733,57.4655,57.4733,4000.0
2011-02-08 14:25:00,73.54,73.57,73.54,73.57,37500.0,57.4812,57.5046,57.4812,57.5046,37500.0
2011-02-08 14:30:00,73.58,73.6,73.58,73.58,19000.0,57.5124,57.5281,57.5124,57.5124,19000.0
2011-02-08 14:35:00,73.59,73.62,73.59,73.61,10200.0,57.5202,57.5437,57.5202,57.5359,10200.0
2011-02-08 14:40:00,73.61,73.62,73.6,73.6,72500.0,57.5359,57.5437,57.5281,57.5281,72500.0
2011-02-08 14:45:00,73.6,73.61,73.59,73.61,16500.0,57.5281,57.5359,57.5202,57.5359,16500.0
2011-02-08 14:50:00,73.6,73.6,73.55,73.55,27200.0,57.5281,57.5281,57.489,57.489,27200.0
2011-02-08 14:55:00,73.54,73.54,73.52,73.54,11000.0,57.4812,57.4812,57.4655,57.4812,11000.0
2011-02-08 15:00:00,73.55,73.55,73.54,73.54,1000.0,57.489,57.489,57.4812,57.4812,1000.0
2011-02-08 15:05:00,73.55,73.62,73.54,73.62,20600.0,57.489,57.5437,57.4812,57.5437,20600.0
2011-02-08 15:10:00,73.65,73.65,73.61,73.61,13800.0,57.5671,57.5671,57.5359,57.5359,13800.0
2011-02-08 15:15:00,73.61,73.63,73.6,73.62,9900.0,57.5359,57.5515,57.5281,57.5437,9900.0
2011-02-08 15:20:00,73.61,73.61,73.6,73.61,3900.0,57.5359,57.5359,57.5281,57.5359,3900.0
2011-02-08 15:25:00,73.63,73.63,73.6,73.6,99500.0,57.5515,57.5515,57.5281,57.5281,99500.0
2011-02-08 15:30:00,73.61,73.66,73.6,73.66,113200.0,57.5359,57.5749,57.5281,57.5749,113200.0
2011-02-08 15:35:00,73.66,73.67,73.64,73.65,197900.0,57.5749,57.5828,57.5593,57.5671,197900.0
2011-02-08 15:40:00,73.64,73.68,73.64,73.65,73700.0,57.5593,57.5906,57.5593,57.5671,73700.0
2011-02-08 15:45:00,73.66,73.69,73.66,73.69,36000.0,57.5749,57.5984,57.5749,57.5984,36000.0
2011-02-08 15:50:00,73.69,73.73,73.67,73.72,32000.0,57.5984,57.6297,57.5828,57.6218,32000.0
2011-02-08 15:55:00,73.7,73.72,73.69,73.71,190800.0,57.6062,57.6218,57.5984,57.614,190800.0
2011-02-09 09:30:00,73.53,73.57,73.5,73.57,21200.0,57.4733,57.5046,57.4499,57.5046,21200.0
2011-02-09 09:35:00,73.59,73.59,73.53,73.56,118600.0,57.5202,57.5202,57.4733,57.4968,118600.0
2011-02-09 09:40:00,73.56,73.57,73.53,73.57,21900.0,57.4968,57.5046,57.4733,57.5046,21900.0
2011-02-09 09:45:00,73.56,73.56,73.46,73.47,25200.0,57.4968,57.4968,57.4186,57.4264,25200.0
2011-02-09 09:50:00,73.47,73.49,73.46,73.49,11100.0,57.4264,57.4421,57.4186,57.4421,11100.0
2011-02-09 09:55:00,73.5,73.55,73.49,73.55,28000.0,57.4499,57.489,57.4421,57.489,28000.0
2011-02-09 10:00:00,73.54,73.59,73.54,73.57,6600.0,57.4812,57.5202,57.4812,57.5046,6600.0
2011-02-09 10:05:00,73.59,73.65,73.59,73.62,11100.0,57.5202,57.5671,57.5202,57.5437,11100.0
2011-02-09 10:10:00,73.62,73.62,73.55,73.55,28800.0,57.5437,57.5437,57.489,57.489,28800.0
2011-02-09 10:15:00,73.55,73.56,73.53,73.55,57400.0,57.489,57.4968,57.4733,57.489,57400.0
2011-02-09 10:20:00,73.56,73.57,73.55,73.55,8900.0,57.4968,57.5046,57.489,57.489,8900.0
2011-02-09 10:25:00,73.56,73.61,73.56,73.59,8500.0,57.4968,57.5359,57.4968,57.5202,8500.0
2011-02-09 10:30:00,73.58,73.61,73.58,73.61,7900.0,57.5124,57.5359,57.5124,57.5359,7900.0
2011-02-09 10:35:00,73.61,73.63,73.61,73.63,8200.0,57.5359,57.5515,57.5359,57.5515,8200.0
2011-02-09 10:40:00,73.65,73.68,73.65,73.66,2500.0,57.5671,57.5906,57.5671,57.5749,2500.0
2011-02-09 10:45:00,73.67,73.7,73.67,73.69,18900.0,57.5828,57.6062,57.5828,57.5984,18900.0
2011-02-09 10:50:00,73.7,73.72,73.65,73.68,3200.0,57.6062,57.6218,57.5671,57.5906,3200.0
2011-02-09 10:55:00,73.67,73.67,73.63,73.63,11400.0,57.5828,57.5828,57.5515,57.5515,11400.0
2011-02-09 11:00:00,73.63,73.64,73.62,73.63,2500.0,57.5515,57.5593,57.5437,57.5515,2500.0
2011-02-09 11:05:00,73.64,73.64,73.62,73.62,6500.0,57.5593,57.5593,57.5437,57.5437,6500.0
2011-02-09 11:10:00,73.64,73.64,73.58,73.58,11700.0,57.5593,57.5593,57.5124,57.5124,11700.0
2011-02-09 11:15:00,73.57,73.57,73.42,73.44,17800.0,57.5046,57.5046,57.3874,57.403,17800.0
2011-02-09 11:20:00,73.44,73.47,73.35,73.35,26700.0,57.403,57.4264,57.3326,57.3326,26700.0
2011-02-09 11:25:00,73.35,73.37,73.32,73.34,11100.0,57.3326,57.3483,57.3092,57.3248,11100.0
2011-02-09 11:30:00,73.33,73.39,73.33,73.37,17300.0,57.317,57.3639,57.317,57.3483,17300.0
2011-02-09 11:35:00,73.37,73.39,73.36,73.38,4500.0,57.3483,57.3639,57.3405,57.3561,4500.0
2011-02-09 11:40:00,73.37,73.41,73.37,73.4,5700.0,57.3483,57.3795,57.3483,57.3717,5700.0
2011-02-09 11:45:00,73.41,73.42,73.4,73.41,2600.0,57.3795,57.3874,57.3717,57.3795,2600.0
2011-02-09 11:50:00,73.39,73.43,73.39,73.41,6300.0,57.3639,57.3952,57.3639,57.3795,6300.0
2011-02-09 11:55:00,73.38,73.38,73.34,73.34,2400.0,57.3561,57.3561,57.3248,57.3248,2400.0
2011-02-09 12:00:00,73.33,73.34,73.3,73.33,2900.0,57.317,57.3248,57.2936,57.317,2900.0
2011-02-09 12:05:00,73.35,73.38,73.34,73.38,4300.0,57.3326,57.3561,57.3248,57.3561,4300.0
2011-02-09 12:10:00,73.38,73.38,73.37,73.37,900.0,57.3561,57.3561,57.3483,57.3483,900.0
2011-02-09 12:15:00,73.37,73.37,73.32,73.33,3000.0,57.3483,57.3483,57.3092,57.317,3000.0
2011-02-09 12:20:00,73.33,73.34,73.3,73.34,2700.0,57.317,57.3248,57.2936,57.3248,2700.0
2011-02-09 12:25:00,73.33,73.38,73.33,73.37,3000.0,57.317,57.3561,57.317,57.3483,3000.0
2011-02-09 12:30:00,73.39,73.42,73.37,73.42,9700.0,57.3639,57.3874,57.3483,57.3874,9700.0
2011-02-09 12:35:00,73.44,73.45,73.43,73.44,2100.0,57.403,57.4108,57.3952,57.403,2100.0
2011-02-09 12:40:00,73.44,73.45,73.43,73.45,7500.0,57.403,57.4108,57.3952,57.4108,7500.0
2011-02-09 12:45:00,73.44,73.46,73.43,73.44,3700.0,57.403,57.4186,57.3952,57.403,3700.0
2011-02-09 12:50:00,73.45,73.45,73.44,73.45,700.0,57.4108,57.4108,57.403,57.4108,700.0
2011-02-09 12:55:00,73.45,73.45,73.39,73.39,4300.0,57.4108,57.4108,57.3639,57.3639,4300.0
2011-02-09 13:00:00,73.39,73.44,73.37,73.44,3600.0,57.3639,57.403,57.3483,57.403,3600.0
2011-02-09 13:05:00,73.43,73.5,73.43,73.5,4200.0,57.3952,57.4499,57.3952,57.4499,4200.0
2011-02-09 13:10:00,73.49,73.49,73.48,73.49,14700.0,57.4421,57.4421,57.4343,57.4421,14700.0
2011-02-09 13:15:00,73.49,73.51,73.49,73.51,1300.0,57.4421,57.4577,57.4421,57.4577,1300.0
2011-02-09 13:20:00,73.52,73.53,73.51,73.51,1900.0,57.4655,57.4733,57.4577,57.4577,1900.0
2011-02-09 13:25:00,73.53,73.54,73.52,73.53,3600.0,57.4733,57.4812,57.4655,57.4733,3600.0
2011-02-09 13:30:00,73.54,73.55,73.53,73.53,3600.0,57.4812,57.489,57.4733,57.4733,3600.0
2011-02-09 13:35:00,73.53,73.53,73.52,73.53,1700.0,57.4733,57.4733,57.4655,57.4733,1700.0
2011-02-09 13:40:00,73.53,73.53,73.49,73.49,3900.0,57.4733,57.4733,57.4421,57.4421,3900.0
2011-02-09 13:45:00,73.49,73.5,73.46,73.46,2300.0,57.4421,57.4499,57.4186,57.4186,2300.0
2011-02-09 13:50:00,73.46,73.49,73.45,73.48,4600.0,57.4186,57.4421,57.4108,57.4343,4600.0
2011-02-09 13:55:00,73.46,73.47,73.44,73.44,2900.0,57.4186,57.4264,57.403,57.403,2900.0
2011-02-09 14:00:00,73.4,73.41,73.37,73.39,16500.0,57.3717,57.3795,57.3483,57.3639,16500.0
2011-02-09 14:05:00,73.37,73.38,73.33,73.34,9700.0,57.3483,57.3561,57.317,57.3248,9700.0
2011-02-09 14:10:00,73.34,73.37,73.34,73.37,800.0,57.3248,57.3483,57.3248,57.3483,800.0
2011-02-09 14:15:00,73.37,73.37,73.32,73.32,5700.0,57.3483,57.3483,57.3092,57.3092,5700.0
2011-02-09 14:20:00,73.33,73.34,73.29,73.29,3700.0,57.317,57.3248,57.2857,57.2857,3700.0
2011-02-09 14:25:00,73.29,73.34,73.25,73.33,11100.0,57.2857,57.3248,57.2545,57.317,11100.0
2011-02-09 14:30:00,73.32,73.34,73.3,73.33,3800.0,57.3092,57.3248,57.2936,57.317,3800.0
2011-02-09 14:35:00,73.33,73.33,73.22,73.22,7900.0,57.317,57.317,57.231,57.231,7900.0
2011-02-09 14:40:00,73.22,73.27,73.19,73.26,8900.0,57.231,57.2701,57.2076,57.2623,8900.0
2011-02-09 14:45:00,73.25,73.25,73.19,73.22,6600.0,57.2545,57.2545,57.2076,57.231,6600.0
2011-02-09 14:50:00,73.22,73.24,73.17,73.24,10100.0,57.231,57.2467,57.192,57.2467,10100.0
2011-02-09 14:55:00,73.22,73.27,73.22,73.23,11900.0,57.231,57.2701,57.231,57.2388,11900.0
2011-02-09 15:00:00,73.23,73.31,73.23,73.31,1900.0,57.2388,57.3014,57.2388,57.3014,1900.0
2011-02-09 15:05:00,73.3,73.31,73.29,73.29,14300.0,57.2936,57.3014,57.2857,57.2857,14300.0
2011-02-09 15:10:00,73.27,73.38,73.27,73.37,13700.0,57.2701,57.3561,57.2701,57.3483,13700.0
2011-02-09 15:15:00,73.37,73.37,73.34,73.34,3700.0,57.3483,57.3483,57.3248,57.3248,3700.0
2011-02-09 15:20:00,73.35,73.38,73.35,73.38,3000.0,57.3326,57.3561,57.3326,57.3561,3000.0
2011-02-09 15:25:00,73.37,73.39,73.36,73.38,1800.0,57.3483,57.3639,57.3405,57.3561,1800.0
2011-02-09 15:30:00,73.4,73.4,73.36,73.36,73900.0,57.3717,57.3717,57.3405,57.3405,73900.0
2011-02-09 15:35:00,73.37,73.4,73.37,73.37,1700.0,57.3483,57.3717,57.3483,57.3483,1700.0
2011-02-09 15:40:00,73.38,73.4,73.38,73.4,2500.0,57.3561,57.3717,57.3561,57.3717,2500.0
2011-02-09 15:45:00,73.4,73.42,73.37,73.38,12500.0,57.3717,57.3874,57.3483,57.3561,12500.0
2011-02-09 15:50:00,73.38,73.46,73.37,73.46,12100.0,57.3561,57.4186,57.3483,57.4186,12100.0
2011-02-09 15:55:00,73.47,73.51,73.45,73.51,70600.0,57.4264,57.4577,57.4108,57.4577,70600.0
2011-02-10 09:30:00,73.13,73.18,73.13,73.18,5200.0,57.1607,57.1998,57.1607,57.1998,5200.0
2011-02-10 09:35:00,73.18,73.28,73.18,73.27,3500.0,57.1998,57.2779,57.1998,57.2701,3500.0
2011-02-10 09:40:00,73.28,73.28,73.18,73.19,10600.0,57.2779,57.2779,57.1998,57.2076,10600.0
2011-02-10 09:45:00,73.18,73.19,73.0,73.03,81400.0,57.1998,57.2076,57.0591,57.0825,81400.0
2011-02-10 09:50:00,73.02,73.09,73.01,73.08,13600.0,57.0747,57.1294,57.0669,57.1216,13600.0
2011-02-10 09:55:00,73.09,73.11,73.08,73.1,3000.0,57.1294,57.1451,57.1216,57.1372,3000.0
2011-02-10 10:00:00,73.11,73.13,73.0,73.11,172000.0,57.1451,57.1607,57.0591,57.1451,172000.0
2011-02-10 10:05:00,73.16,73.25,73.14,73.2,29900.0,57.1841,57.2545,57.1685,57.2154,29900.0
2011-02-10 10:10:00,73.22,73.26,73.22,73.24,4300.0,57.231,57.2623,57.231,57.2467,4300.0
2011-02-10 10:15:00,73.33,73.4,73.32,73.4,5300.0,57.317,57.3717,57.3092,57.3717,5300.0
2011-02-10 10:20:00,73.36,73.38,73.33,73.34,2400.0,57.3405,57.3561,57.317,57.3248,2400.0
2011-02-10 10:25:00,73.34,73.36,73.29,73.36,7200.0,57.3248,57.3405,57.2857,57.3405,7200.0
2011-02-10 10:30:00,73.37,73.37,73.3,73.34,3600.0,57.3483,57.3483,57.2936,57.3248,3600.0
2011-02-10 10:35:00,73.34,73.46,73.34,73.37,5500.0,57.3248,57.4186,57.3248,57.3483,5500.0
2011-02-10 10:40:00,73.37,73.38,73.33,73.37,6100.0,57.3483,57.3561,57.317,57.3483,6100.0
2011-02-10 10:45:00,73.38,73.43,73.38,73.4,1900.0,57.3561,57.3952,57.3561,57.3717,1900.0
2011-02-10 10:50:00,73.39,73.39,73.33,73.33,5600.0,57.3639,57.3639,57.317,57.317,5600.0
2011-02-10 10:55:00,73.35,73.37,73.31,73.31,1300.0,57.3326,57.3483,57.3014,57.3014,1300.0
2011-02-10 11:00:00,73.31,73.35,73.3,73.35,1500.0,57.3014,57.3326,57.2936,57.3326,1500.0
2011-02-10 11:05:00,73.36,73.38,73.34,73.34,3400.0,57.3405,57.3561,57.3248,57.3248,3400.0
2011-02-10 11:10:00,73.33,73.35,73.31,73.35,3100.0,57.317,57.3326,57.3014,57.3326,3100.0
2011-02-10 11:15:00,73.36,73.43,73.33,73.33,2700.0,57.3405,57.3952,57.317,57.317,2700.0
2011-02-10 11:20:00,73.37,73.44,73.37,73.43,2000.0,57.3483,57.403,57.3483,57.3952,2000.0
2011-02-10 11:25:00,73.43,73.49,73.43,73.48,7800.0,57.3952,57.4421,57.3952,57.4343,7800.0
2011-02-10 11:30:00,73.49,73.53,73.49,73.52,4600.0,57.4421,57.4733,57.4421,57.4655,4600.0
2011-02-10 11:35:00,73.52,73.56,73.52,73.53,3500.0,57.4655,57.4968,57.4655,57.4733,3500.0
2011-02-10 11:40:00,73.54,73.54,73.49,73.49,3300.0,57.4812,57.4812,57.4421,57.4421,3300.0
2011-02-10 11:45:00,73.5,73.55,73.5,73.52,7600.0,57.4499,57.489,57.4499,57.4655,7600.0
2011-02-10 11:50:00,73.53,73.55,73.51,73.51,1700.0,57.4733,57.489,57.4577,57.4577,1700.0
2011-02-10 11:55:00,73.49,73.51,73.47,73.51,4200.0,57.4421,57.4577,57.4264,57.4577,4200.0
2011-02-10 12:00:00,73.51,73.51,73.47,73.47,3300.0,57.4577,57.4577,57.4264,57.4264,3300.0
2011-02-10 12:05:00,73.48,73.51,73.47,73.5,4200.0,57.4343,57.4577,57.4264,57.4499,4200.0
2011-02-10 12:10:00,73.49,73.51,73.49,73.49,2700.0,57.4421,57.4577,57.4421,57.4421,2700.0
2011-02-10 12:15:00,73.48,73.48,73.43,73.44,1500.0,57.4343,57.4343,57.3952,57.403,1500.0
2011-02-10 12:20:00,73.46,73.48,73.46,73.47,4000.0,57.4186,57.4343,57.4186,57.4264,4000.0
2011-02-10 12:25:00,73.49,73.5,73.48,73.5,1400.0,57.4421,57.4499,57.4343,57.4499,1400.0
2011-02-10 12:30:00,73.5,73.54,73.5,73.5,6500.0,57.4499,57.4812,57.4499,57.4499,6500.0
2011-02-10 12:35:00,73.52,73.52,73.44,73.44,8400.0,57.4655,57.4655,57.403,57.403,8400.0
2011-02-10 12:40:00,73.45,73.47,73.44,73.44,5200.0,57.4108,57.4264,57.403,57.403,5200.0
2011-02-10 12:45:00,73.46,73.48,73.44,73.45,9200.0,57.4186,57.4343,57.403,57.4108,9200.0
2011-02-10 12:50:00,73.45,73.46,73.45,73.45,1000.0,57.4108,57.4186,57.4108,57.4108,1000.0
2011-02-10 12:55:00,73.44,73.45,73.41,73.41,10300.0,57.403,57.4108,57.3795,57.3795,10300.0
2011-02-10 13:00:00,73.41,73.42,73.38,73.4,7600.0,57.3795,57.3874,57.3561,57.3717,7600.0
2011-02-10 13:05:00,73.4,73.4,73.39,73.4,1500.0,57.3717,57.3717,57.3639,57.3717,1500.0
2011-02-10 13:10:00,73.41,73.43,73.4,73.42,2300.0,57.3795,57.3952,57.3717,57.3874,2300.0
2011-02-10 13:15:00,73.42,73.46,73.41,73.46,2600.0,57.3874,57.4186,57.3795,57.4186,2600.0
2011-02-10 13:20:00,73.47,73.47,73.46,73.47,2000.0,57.4264,57.4264,57.4186,57.4264,2000.0
2011-02-10 13:25:00,73.46,73.47,73.38,73.38,8700.0,57.4186,57.4264,57.3561,57.3561,8700.0
2011-02-10 13:30:00,73.37,73.41,73.37,73.38,4200.0,57.3483,57.3795,57.3483,57.3561,4200.0
2011-02-10 13:35:00,73.36,73.38,73.35,73.38,3500.0,57.3405,57.3561,57.3326,57.3561,3500.0
2011-02-10 13:40:00,73.37,73.37,73.34,73.36,39800.0,57.3483,57.3483,57.3248,57.3405,39800.0
2011-02-10 13:45:00,73.36,73.43,73.36,73.41,8100.0,57.3405,57.3952,57.3405,57.3795,8100.0
2011-02-10 13:50:00,73.41,73.43,73.39,73.42,7300.0,57.3795,57.3952,57.3639,57.3874,7300.0
2011-02-10 13:55:00,73.43,73.44,73.41,73.41,1600.0,57.3952,57.403,57.3795,57.3795,1600.0
2011-02-10 14:00:00,73.4,73.46,73.37,73.46,7700.0,57.3717,57.4186,57.3483,57.4186,7700.0
2011-02-10 14:05:00,73.46,73.47,73.44,73.46,3500.0,57.4186,57.4264,57.403,57.4186,3500.0
2011-02-10 14:10:00,73.48,73.49,73.47,73.48,5200.0,57.4343,57.4421,57.4264,57.4343,5200.0
2011-02-10 14:15:00,73.47,73.48,73.45,73.45,3700.0,57.4264,57.4343,57.4108,57.4108,3700.0
2011-02-10 14:20:00,73.43,73.51,73.43,73.5,5700.0,57.3952,57.4577,57.3952,57.4499,5700.0
2011-02-10 14:25:00,73.51,73.51,73.48,73.5,10500.0,57.4577,57.4577,57.4343,57.4499,10500.0
2011-02-10 14:30:00,73.49,73.52,73.49,73.51,3300.0,57.4421,57.4655,57.4421,57.4577,3300.0
2011-02-10 14:35:00,73.53,73.54,73.5,73.52,32000.0,57.4733,57.4812,57.4499,57.4655,32000.0
2011-02-10 14:40:00,73.51,73.53,73.5,73.51,4500.0,57.4577,57.4733,57.4499,57.4577,4500.0
2011-02-10 14:45:00,73.51,73.52,73.51,73.51,3700.0,57.4577,57.4655,57.4577,57.4577,3700.0
2011-02-10 14:50:00,73.51,73.51,73.42,73.44,7000.0,57.4577,57.4577,57.3874,57.403,7000.0
2011-02-10 14:55:00,73.43,73.44,73.41,73.41,5800.0,57.3952,57.403,57.3795,57.3795,5800.0
2011-02-10 15:00:00,73.41,73.45,73.41,73.45,5400.0,57.3795,57.4108,57.3795,57.4108,5400.0
2011-02-10 15:05:00,73.45,73.45,73.4,73.41,39400.0,57.4108,57.4108,57.3717,57.3795,39400.0
2011-02-10 15:10:00,73.4,73.42,73.38,73.41,15100.0,57.3717,57.3874,57.3561,57.3795,15100.0
2011-02-10 15:15:00,73.42,73.46,73.42,73.42,4600.0,57.3874,57.4186,57.3874,57.3874,4600.0
2011-02-10 15:20:00,73.42,73.45,73.41,73.45,2100.0,57.3874,57.4108,57.3795,57.4108,2100.0
2011-02-10 15:25:00,73.45,73.52,73.45,73.51,9400.0,57.4108,57.4655,57.4108,57.4577,9400.0
2011-02-10 15:30:00,73.52,73.54,73.51,73.51,2200.0,57.4655,57.4812,57.4577,57.4577,2200.0
2011-02-10 15:35:00,73.52,73.54,73.48,73.53,5100.0,57.4655,57.4812,57.4343,57.4733,5100.0
2011-02-10 15:40:00,73.53,73.53,73.49,73.53,7100.0,57.4733,57.4733,57.4421,57.4733,7100.0
2011-02-10 15:45:00,73.53,73.65,73.53,73.63,17300.0,57.4733,57.5671,57.4733,57.5515,17300.0
2011-02-10 15:50:00,73.63,73.63,73.38,73.42,60500.0,57.5515,57.5515,57.3561,57.3874,60500.0
2011-02-10 15:55:00,73.42,73.59,73.4,73.59,29800.0,57.3874,57.5202,57.3717,57.5202,29800.0
2011-02-11 09:30:00,73.34,73.38,73.31,73.32,10800.0,57.3248,57.3561,57.3014,57.3092,10800.0
2011-02-11 09:35:00,73.32,73.4,73.32,73.37,5800.0,57.3092,57.3717,57.3092,57.3483,5800.0
2011-02-11 09:40:00,73.37,73.42,73.32,73.33,9800.0,57.3483,57.3874,57.3092,57.317,9800.0
2011-02-11 09:45:00,73.32,73.36,73.29,73.35,8200.0,57.3092,57.3405,57.2857,57.3326,8200.0
2011-02-11 09:50:00,73.41,73.48,73.41,73.46,6800.0,57.3795,57.4343,57.3795,57.4186,6800.0
2011-02-11 09:55:00,73.46,73.49,73.42,73.49,2000.0,57.4186,57.4421,57.3874,57.4421,2000.0
2011-02-11 10:00:00,73.49,73.54,73.46,73.53,900.0,57.4421,57.4812,57.4186,57.4733,900.0
2011-02-11 10:05:00,73.53,73.55,73.53,73.54,2000.0,57.4733,57.489,57.4733,57.4812,2000.0
2011-02-11 10:10:00,73.55,73.56,73.48,73.48,5400.0,57.489,57.4968,57.4343,57.4343,5400.0
2011-02-11 10:15:00,73.48,73.52,73.48,73.5,5300.0,57.4343,57.4655,57.4343,57.4499,5300.0
2011-02-11 10:20:00,73.5,73.52,73.47,73.52,5100.0,57.4499,57.4655,57.4264,57.4655,5100.0
2011-02-11 10:25:00,73.56,73.58,73.56,73.58,3500.0,57.4968,57.5124,57.4968,57.5124,3500.0
2011-02-11 10:30:00,73.59,73.59,73.57,73.58,1900.0,57.5202,57.5202,57.5046,57.5124,1900.0
2011-02-11 10:35:00,73.61,73.62,73.6,73.6,1200.0,57.5359,57.5437,57.5281,57.5281,1200.0
2011-02-11 10:40:00,73.62,73.62,73.62,73.62,200.0,57.5437,57.5437,57.5437,57.5437,200.0
2011-02-11 10:45:00,73.59,73.7,73.59,73.7,1800.0,57.5202,57.6062,57.5202,57.6062,1800.0
2011-02-11 10:50:00,73.71,73.78,73.69,73.78,9000.0,57.614,57.6687,57.5984,57.6687,9000.0
2011-02-11 10:55:00,73.78,73.83,73.76,73.83,9100.0,57.6687,57.7078,57.6531,57.7078,9100.0
2011-02-11 11:00:00,73.83,74.01,73.79,73.93,25200.0,57.7078,57.8485,57.6766,57.786,25200.0
2011-02-11 11:05:00,73.92,73.93,73.85,73.89,8300.0,57.7782,57.786,57.7235,57.7547,8300.0
2011-02-11 11:10:00,73.9,73.9,73.82,73.83,4700.0,57.7625,57.7625,57.7,57.7078,4700.0
2011-02-11 11:15:00,73.81,73.83,73.78,73.83,31700.0,57.6922,57.7078,57.6687,57.7078,31700.0
2011-02-11 11:20:00,73.83,73.92,73.82,73.92,7500.0,57.7078,57.7782,57.7,57.7782,7500.0
2011-02-11 11:25:00,73.92,73.93,73.87,73.88,3800.0,57.7782,57.786,57.7391,57.7469,3800.0
2011-02-11 11:30:00,73.88,73.9,73.85,73.85,5900.0,57.7469,57.7625,57.7235,57.7235,5900.0
2011-02-11 11:35:00,73.84,73.84,73.8,73.82,11300.0,57.7156,57.7156,57.6844,57.7,11300.0
2011-02-11 11:40:00,73.82,73.85,73.81,73.83,3400.0,57.7,57.7235,57.6922,57.7078,3400.0
2011-02-11 11:45:00,73.87,73.87,73.81,73.84,4100.0,57.7391,57.7391,57.6922,57.7156,4100.0
2011-02-11 11:50:00,73.85,73.88,73.82,73.82,3100.0,57.7235,57.7469,57.7,57.7,3100.0
2011-02-11 11:55:00,73.82,73.87,73.82,73.86,4800.0,57.7,57.7391,57.7,57.7313,4800.0
2011-02-11 12:00:00,73.86,73.86,73.82,73.83,10200.0,57.7313,57.7313,57.7,57.7078,10200.0
2011-02-11 12:05:00,73.85,73.87,73.85,73.85,1800.0,57.7235,57.7391,57.7235,57.7235,1800.0
2011-02-11 12:10:00,73.83,73.84,73.73,73.76,10400.0,57.7078,57.7156,57.6297,57.6531,10400.0
2011-02-11 12:15:00,73.76,73.77,73.69,73.71,7300.0,57.6531,57.6609,57.5984,57.614,7300.0
2011-02-11 12:20:00,73.7,73.73,73.69,73.71,2400.0,57.6062,57.6297,57.5984,57.614,2400.0
2011-02-11 12:25:00,73.73,73.77,73.72,73.72,5900.0,57.6297,57.6609,57.6218,57.6218,5900.0
2011-02-11 12:30:00,73.73,73.79,73.73,73.79,6800.0,57.6297,57.6766,57.6297,57.6766,6800.0
2011-02-11 12:35:00,73.8,73.8,73.78,73.78,2100.0,57.6844,57.6844,57.6687,57.6687,2100.0
2011-02-11 12:40:00,73.78,73.84,73.78,73.83,2000.0,57.6687,57.7156,57.6687,57.7078,2000.0
2011-02-11 12:45:00,73.85,73.85,73.8,73.84,8600.0,57.7235,57.7235,57.6844,57.7156,8600.0
2011-02-11 12:50:00,73.83,73.87,73.83,73.86,19300.0,57.7078,57.7391,57.7078,57.7313,19300.0
2011-02-11 12:55:00,73.86,73.86,73.83,73.85,11200.0,57.7313,57.7313,57.7078,57.7235,11200.0
2011-02-11 13:00:00,73.85,73.85,73.83,73.83,1300.0,57.7235,57.7235,57.7078,57.7078,1300.0
2011-02-11 13:05:00,73.85,73.91,73.84,73.91,5000.0,57.7235,57.7704,57.7156,57.7704,5000.0
2011-02-11 13:10:00,73.9,73.91,73.88,73.9,33300.0,57.7625,57.7704,57.7469,57.7625,33300.0
2011-02-11 13:15:00,73.91,73.94,73.89,73.91,3400.0,57.7704,57.7938,57.7547,57.7704,3400.0
2011-02-11 13:20:00,73.89,73.9,73.85,73.88,4000.0,57.7547,57.7625,57.7235,57.7469,4000.0
2011-02-11 13:25:00,73.88,73.88,73.86,73.87,4600.0,57.7469,57.7469,57.7313,57.7391,4600.0
2011-02-11 13:30:00,73.87,73.9,73.86,73.88,1400.0,57.7391,57.7625,57.7313,57.7469,1400.0
2011-02-11 13:35:00,73.88,73.9,73.86,73.88,3100.0,57.7469,57.7625,57.7313,57.7469,3100.0
2011-02-11 13:40:00,73.88,73.89,73.87,73.87,4100.0,57.7469,57.7547,57.7391,57.7391,4100.0
2011-02-11 13:45:00,73.87,73.89,73.86,73.88,9600.0,57.7391,57.7547,57.7313,57.7469,9600.0
2011-02-11 13:50:00,73.88,73.91,73.88,73.9,1900.0,57.7469,57.7704,57.7469,57.7625,1900.0
2011-02-11 13:55:00,73.9,73.93,73.9,73.9,1500.0,57.7625,57.786,57.7625,57.7625,1500.0
2011-02-11 14:00:00,73.93,73.97,73.92,73.95,6100.0,57.786,57.8173,57.7782,57.8016,6100.0
2011-02-11 14:05:00,73.96,73.97,73.94,73.96,4100.0,57.8094,57.8173,57.7938,57.8094,4100.0
2011-02-11 14:10:00,73.98,73.98,73.96,73.98,5800.0,57.8251,57.8251,57.8094,57.8251,5800.0
2011-02-11 14:15:00,73.96,73.97,73.95,73.95,2600.0,57.8094,57.8173,57.8016,57.8016,2600.0
2011-02-11 14:20:00,73.96,74.0,73.96,73.98,7800.0,57.8094,57.8407,57.8094,57.8251,7800.0
2011-02-11 14:25:00,73.98,73.99,73.97,73.99,4600.0,57.8251,57.8329,57.8173,57.8329,4600.0
2011-02-11 14:30:00,74.0,74.04,73.99,74.04,4300.0,57.8407,57.872,57.8329,57.872,4300.0
2011-02-11 14:35:00,74.04,74.07,74.04,74.06,8100.0,57.872,57.8954,57.872,57.8876,8100.0
2011-02-11 14:40:00,74.06,74.11,74.06,74.09,11400.0,57.8876,57.9267,57.8876,57.9111,11400.0
2011-02-11 14:45:00,74.1,74.1,74.08,74.09,12400.0,57.9189,57.9189,57.9032,57.9111,12400.0
2011-02-11 14:50:00,74.08,74.09,74.08,74.08,2000.0,57.9032,57.9111,57.9032,57.9032,2000.0
2011-02-11 14:55:00,74.08,74.08,74.04,74.04,4400.0,57.9032,57.9032,57.872,57.872,4400.0
2011-02-11 15:00:00,74.05,74.07,74.04,74.05,3400.0,57.8798,57.8954,57.872,57.8798,3400.0
2011-02-11 15:05:00,74.05,74.08,74.05,74.05,3600.0,57.8798,57.9032,57.8798,57.8798,3600.0
2011-02-11 15:10:00,74.08,74.1,74.07,74.08,3500.0,57.9032,57.9189,57.8954,57.9032,3500.0
2011-02-11 15:15:00,74.1,74.1,74.07,74.07,5900.0,57.9189,57.9189,57.8954,57.8954,5900.0
2011-02-11 15:20:00,74.08,74.12,74.08,74.12,4900.0,57.9032,57.9345,57.9032,57.9345,4900.0
2011-02-11 15:25:00,74.12,74.12,74.07,74.07,3400.0,57.9345,57.9345,57.8954,57.8954,3400.0
2011-02-11 15:30:00,74.07,74.09,74.05,74.05,8000.0,57.8954,57.9111,57.8798,57.8798,8000.0
2011-02-11 15:35:00,74.04,74.06,74.01,74.04,16100.0,57.872,57.8876,57.8485,57.872,16100.0
2011-02-11 15:40:00,74.04,74.08,74.04,74.06,2500.0,57.872,57.9032,57.872,57.8876,2500.0
2011-02-11 15:45:00,74.05,74.05,74.0,74.02,40900.0,57.8798,57.8798,57.8407,57.8563,40900.0
2011-02-11 15:50:00,74.02,74.04,73.97,73.99,9300.0,57.8563,57.872,57.8173,57.8329,9300.0
2011-02-11 15:55:00,73.99,74.05,73.98,74.05,12400.0,57.8329,57.8798,57.8251,57.8798,12400.0
2011-02-14 09:30:00,74.01,74.03,73.98,74.01,11000.0,57.8485,57.8642,57.8251,57.8485,11000.0
2011-02-14 09:35:00,74.04,74.07,74.03,74.05,7300.0,57.872,57.8954,57.8642,57.8798,7300.0
2011-02-14 09:40:00,74.07,74.07,73.98,74.0,3800.0,57.8954,57.8954,57.8251,57.8407,3800.0
2011-02-14 09:45:00,74.02,74.09,74.02,74.08,13600.0,57.8563,57.9111,57.8563,57.9032,13600.0
2011-02-14 09:50:00,74.07,74.08,74.04,74.06,9200.0,57.8954,57.9032,57.872,57.8876,9200.0
2011-02-14 09:55:00,74.06,74.1,74.04,74.04,15800.0,57.8876,57.9189,57.872,57.872,15800.0
2011-02-14 10:00:00,74.04,74.1,74.03,74.09,14400.0,57.872,57.9189,57.8642,57.9111,14400.0
2011-02-14 10:05:00,74.1,74.13,74.06,74.07,5400.0,57.9189,57.9423,57.8876,57.8954,5400.0
2011-02-14 10:10:00,74.07,74.09,74.04,74.07,4000.0,57.8954,57.9111,57.872,57.8954,4000.0
2011-02-14 10:15:00,74.08,74.13,74.05,74.13,6900.0,57.9032,57.9423,57.8798,57.9423,6900.0
2011-02-14 10:20:00,74.15,74.16,74.14,74.15,3700.0,57.9579,57.9658,57.9501,57.9579,3700.0
2011-02-14 10:25:00,74.16,74.16,74.11,74.11,8800.0,57.9658,57.9658,57.9267,57.9267,8800.0
2011-02-14 10:30:00,74.11,74.13,74.09,74.11,11200.0,57.9267,57.9423,57.9111,57.9267,11200.0
2011-02-14 10:35:00,74.12,74.12,74.09,74.09,3400.0,57.9345,57.9345,57.9111,57.9111,3400.0
2011-02-14 10:40:00,74.1,74.1,74.0,74.01,9100.0,57.9189,57.9189,57.8407,57.8485,9100.0
2011-02-14 10:45:00,74.01,74.01,73.95,73.96,16000.0,57.8485,57.8485,57.8016,57.8094,16000.0
2011-02-14 10:50:00,73.96,74.0,73.96,73.99,2400.0,57.8094,57.8407,57.8094,57.8329,2400.0
2011-02-14 10:55:00,73.98,74.0,73.95,74.0,11900.0,57.8251,57.8407,57.8016,57.8407,11900.0
2011-02-14 11:00:00,74.0,74.01,73.97,73.97,6200.0,57.8407,57.8485,57.8173,57.8173,6200.0
2011-02-14 11:05:00,74.01,74.05,73.99,74.04,6800.0,57.8485,57.8798,57.8329,57.872,6800.0
2011-02-14 11:10:00,74.03,74.06,74.02,74.05,3500.0,57.8642,57.8876,57.8563,57.8798,3500.0
2011-02-14 11:15:00,74.05,74.09,74.05,74.09,4200.0,57.8798,57.9111,57.8798,57.9111,4200.0
2011-02-14 11:20:00,74.09,74.1,74.07,74.1,7500.0,57.9111,57.9189,57.8954,57.9189,7500.0
2011-02-14 11:25:00,74.11,74.11,74.08,74.08,3200.0,57.9267,57.9267,57.9032,57.9032,3200.0
2011-02-14 11:30:00,74.07,74.11,74.07,74.1,7200.0,57.8954,57.9267,57.8954,57.9189,7200.0
2011-02-14 11:35:00,74.1,74.12,74.09,74.09,5200.0,57.9189,57.9345,57.9111,57.9111,5200.0
2011-02-14 11:40:00,74.1,74.12,74.08,74.12,5400.0,57.9189,57.9345,57.9032,57.9345,5400.0
2011-02-14 11:45:00,74.1,74.12,74.09,74.09,3900.0,57.9189,57.9345,57.9111,57.9111,3900.0
2011-02-14 11:50:00,74.09,74.11,74.08,74.11,3100.0,57.9111,57.9267,57.9032,57.9267,3100.0
2011-02-14 11:55:00,74.09,74.13,74.09,74.12,6300.0,57.9111,57.9423,57.9111,57.9345,6300.0
2011-02-14 12:00:00,74.14,74.15,74.13,74.13,4000.0,57.9501,57.9579,57.9423,57.9423,4000.0
2011-02-14 12:05:00,74.13,74.13,74.11,74.12,8300.0,57.9423,57.9423,57.9267,57.9345,8300.0
2011-02-14 12:10:00,74.12,74.14,74.12,74.14,4600.0,57.9345,57.9501,57.9345,57.9501,4600.0
2011-02-14 12:15:00,74.13,74.15,74.13,74.15,12300.0,57.9423,57.9579,57.9423,57.9579,12300.0
2011-02-14 12:20:00,74.16,74.2,74.16,74.18,16100.0,57.9658,57.997,57.9658,57.9814,16100.0
2011-02-14 12:25:00,74.18,74.19,74.17,74.17,7200.0,57.9814,57.9892,57.9736,57.9736,7200.0
2011-02-14 12:30:00,74.18,74.19,74.17,74.18,4800.0,57.9814,57.9892,57.9736,57.9814,4800.0
2011-02-14 12:35:00,74.17,74.18,74.16,74.17,9900.0,57.9736,57.9814,57.9658,57.9736,9900.0
2011-02-14 12:40:00,74.16,74.2,74.16,74.2,8300.0,57.9658,57.997,57.9658,57.997,8300.0
2011-02-14 12:45:00,74.2,74.2,74.15,74.16,7600.0,57.997,57.997,57.9579,57.9658,7600.0
2011-02-14 12:50:00,74.15,74.17,74.15,74.16,2800.0,57.9579,57.9736,57.9579,57.9658,2800.0
2011-02-14 12:55:00,74.17,74.19,74.17,74.17,9700.0,57.9736,57.9892,57.9736,57.9736,9700.0
2011-02-14 13:00:00,74.18,74.18,74.16,74.16,3700.0,57.9814,57.9814,57.9658,57.9658,3700.0
2011-02-14 13:05:00,74.16,74.16,74.13,74.13,8500.0,57.9658,57.9658,57.9423,57.9423,8500.0
2011-02-14 13:10:00,74.13,74.18,74.13,74.17,7600.0,57.9423,57.9814,57.9423,57.9736,7600.0
2011-02-14 13:15:00,74.17,74.18,74.16,74.17,7200.0,57.9736,57.9814,57.9658,57.9736,7200.0
2011-02-14 13:20:00,74.19,74.2,74.19,74.19,7200.0,57.9892,57.997,57.9892,57.9892,7200.0
2011-02-14 13:25:00,74.2,74.21,74.15,74.17,8100.0,57.997,58.0048,57.9579,57.9736,8100.0
2011-02-14 13:30:00,74.16,74.19,74.16,74.19,2100.0,57.9658,57.9892,57.9658,57.9892,2100.0
2011-02-14 13:35:00,74.2,74.2,74.19,74.2,4000.0,57.997,57.997,57.9892,57.997,4000.0
2011-02-14 13:40:00,74.19,74.2,74.15,74.15,20400.0,57.9892,57.997,57.9579,57.9579,20400.0
2011-02-14 13:45:00,74.15,74.17,74.15,74.17,2800.0,57.9579,57.9736,57.9579,57.9736,2800.0
2011-02-14 13:50:00,74.17,74.2,74.17,74.17,5100.0,57.9736,57.997,57.9736,57.9736,5100.0
2011-02-14 13:55:00,74.18,74.19,74.17,74.18,5300.0,57.9814,57.9892,57.9736,57.9814,5300.0
2011-02-14 14:00:00,74.17,74.18,74.15,74.18,11100.0,57.9736,57.9814,57.9579,57.9814,11100.0
2011-02-14 14:05:00,74.17,74.19,74.16,74.19,2600.0,57.9736,57.9892,57.9658,57.9892,2600.0
2011-02-14 14:10:00,74.18,74.19,74.14,74.15,16300.0,57.9814,57.9892,57.9501,57.9579,16300.0
2011-02-14 14:15:00,74.14,74.16,74.14,74.16,4300.0,57.9501,57.9658,57.9501,57.9658,4300.0
2011-02-14 14:20:00,74.17,74.18,74.15,74.16,5600.0,57.9736,57.9814,57.9579,57.9658,5600.0
2011-02-14 14:25:00,74.17,74.18,74.14,74.17,25300.0,57.9736,57.9814,57.9501,57.9736,25300.0
2011-02-14 14:30:00,74.18,74.18,74.14,74.14,5500.0,57.9814,57.9814,57.9501,57.9501,5500.0
2011-02-14 14:35:00,74.15,74.17,74.15,74.16,3100.0,57.9579,57.9736,57.9579,57.9658,3100.0
2011-02-14 14:40:00,74.17,74.2,74.17,74.18,4100.0,57.9736,57.997,57.9736,57.9814,4100.0
2011-02-14 14:45:00,74.18,74.23,74.18,74.23,4300.0,57.9814,58.0205,57.9814,58.0205,4300.0
2011-02-14 14:50:00,74.22,74.23,74.21,74.22,3200.0,58.0127,58.0205,58.0048,58.0127,3200.0
2011-02-14 14:55:00,74.22,74.23,74.2,74.23,12500.0,58.0127,58.0205,57.997,58.0205,12500.0
2011-02-14 15:00:00,74.23,74.25,74.23,74.24,30200.0,58.0205,58.0361,58.0205,58.0283,30200.0
2011-02-14 15:05:00,74.24,74.25,74.18,74.18,16500.0,58.0283,58.0361,57.9814,57.9814,16500.0
2011-02-14 15:10:00,74.18,74.22,74.17,74.21,3100.0,57.9814,58.0127,57.9736,58.0048,3100.0
2011-02-14 15:15:00,74.22,74.23,74.21,74.23,4600.0,58.0127,58.0205,58.0048,58.0205,4600.0
2011-02-14 15:20:00,74.22,74.25,74.21,74.24,5800.0,58.0127,58.0361,58.0048,58.0283,5800.0
2011-02-14 15:25:00,74.24,74.25,74.18,74.18,13900.0,58.0283,58.0361,57.9814,57.9814,13900.0
2011-02-14 15:30:00,74.18,74.21,74.18,74.21,4800.0,57.9814,58.0048,57.9814,58.0048,4800.0
2011-02-14 15:35:00,74.21,74.22,74.18,74.18,17900.0,58.0048,58.0127,57.9814,57.9814,17900.0
2011-02-14 15:40:00,74.18,74.25,74.18,74.25,11800.0,57.9814,58.0361,57.9814,58.0361,11800.0
2011-02-14 15:45:00,74.25,74.29,74.25,74.27,9300.0,58.0361,58.0674,58.0361,58.0517,9300.0
2011-02-14 15:50:00,74.28,74.29,74.26,74.26,7500.0,58.0596,58.0674,58.0439,58.0439,7500.0
2011-02-14 15:55:00,74.25,74.28,74.22,74.26,46600.0,58.0361,58.0596,58.0127,58.0439,46600.0
2011-02-15 09:30:00,73.98,74.06,73.98,73.99,5000.0,57.8251,57.8876,57.8251,57.8329,5000.0
2011-02-15 09:35:00,74.0,74.01,73.93,73.93,10000.0,57.8407,57.8485,57.786,57.786,10000.0
2011-02-15 09:40:00,73.96,74.06,73.96,74.05,12000.0,57.8094,57.8876,57.8094,57.8798,12000.0
2011-02-15 09:45:00,74.06,74.09,74.06,74.07,7200.0,57.8876,57.9111,57.8876,57.8954,7200.0
2011-02-15 09:50:00,74.06,74.1,74.04,74.07,3100.0,57.8876,57.9189,57.872,57.8954,3100.0
2011-02-15 09:55:00,74.08,74.12,74.08,74.09,7900.0,57.9032,57.9345,57.9032,57.9111,7900.0
2011-02-15 10:00:00,74.12,74.12,74.0,74.0,1600.0,57.9345,57.9345,57.8407,57.8407,1600.0
2011-02-15 10:05:00,73.98,74.02,73.94,73.95,9400.0,57.8251,57.8563,57.7938,57.8016,9400.0
2011-02-15 10:10:00,73.96,73.96,73.88,73.93,2300.0,57.8094,57.8094,57.7469,57.786,2300.0
2011-02-15 10:15:00,73.92,73.95,73.9,73.9,15000.0,57.7782,57.8016,57.7625,57.7625,15000.0
2011-02-15 10:20:00,73.91,73.91,73.88,73.89,1600.0,57.7704,57.7704,57.7469,57.7547,1600.0
2011-02-15 10:25:00,73.88,73.88,73.82,73.82,7700.0,57.7469,57.7469,57.7,57.7,7700.0
2011-02-15 10:30:00,73.82,73.88,73.82,73.88,8400.0,57.7,57.7469,57.7,57.7469,8400.0
2011-02-15 10:35:00,73.89,73.92,73.89,73.92,8900.0,57.7547,57.7782,57.7547,57.7782,8900.0
2011-02-15 10:40:00,73.93,73.94,73.89,73.91,3000.0,57.786,57.7938,57.7547,57.7704,3000.0
2011-02-15 10:45:00,73.92,73.92,73.9,73.9,1100.0,57.7782,57.7782,57.7625,57.7625,1100.0
2011-02-15 10:50:00,73.89,73.97,73.88,73.97,3600.0,57.7547,57.8173,57.7469,57.8173,3600.0
2011-02-15 10:55:00,73.99,74.0,73.95,73.95,5900.0,57.8329,57.8407,57.8016,57.8016,5900.0
2011-02-15 11:00:00,73.97,73.99,73.95,73.96,1000.0,57.8173,57.8329,57.8016,57.8094,1000.0
2011-02-15 11:05:00,73.96,74.04,73.96,74.04,8200.0,57.8094,57.872,57.8094,57.872,8200.0
2011-02-15 11:10:00,74.03,74.06,74.02,74.04,8300.0,57.8642,57.8876,57.8563,57.872,8300.0
2011-02-15 11:15:00,74.05,74.05,74.01,74.02,2400.0,57.8798,57.8798,57.8485,57.8563,2400.0
2011-02-15 11:20:00,74.02,74.05,74.02,74.04,1800.0,57.8563,57.8798,57.8563,57.872,1800.0
2011-02-15 11:25:00,74.04,74.06,74.03,74.05,600.0,57.872,57.8876,57.8642,57.8798,600.0
2011-02-15 11:30:00,74.06,74.06,74.04,74.05,700.0,57.8876,57.8876,57.872,57.8798,700.0
2011-02-15 11:35:00,74.04,74.04,74.02,74.02,9200.0,57.872,57.872,57.8563,57.8563,9200.0
2011-02-15 11:40:00,74.02,74.02,74.0,74.0,500.0,57.8563,57.8563,57.8407,57.8407,500.0
2011-02-15 11:45:00,74.0,74.0,73.93,73.94,7000.0,57.8407,57.8407,57.786,57.7938,7000.0
2011-02-15 11:50:00,73.97,73.99,73.96,73.99,2700.0,57.8173,57.8329,57.8094,57.8329,2700.0
2011-02-15 11:55:00,73.99,73.99,73.96,73.96,800.0,57.8329,57.8329,57.8094,57.8094,800.0
2011-02-15 12:00:00,73.95,73.97,73.92,73.97,9100.0,57.8016,57.8173,57.7782,57.8173,9100.0
2011-02-15 12:05:00,73.96,74.0,73.96,74.0,1200.0,57.8094,57.8407,57.8094,57.8407,1200.0
2011-02-15 12:10:00,74.0,74.02,73.99,74.02,7600.0,57.8407,57.8563,57.8329,57.8563,7600.0
2011-02-15 12:15:00,74.03,74.03,73.99,74.02,4200.0,57.8642,57.8642,57.8329,57.8563,4200.0
2011-02-15 12:20:00,74.01,74.03,74.01,74.02,1600.0,57.8485,57.8642,57.8485,57.8563,1600.0
2011-02-15 12:25:00,74.03,74.06,74.03,74.06,1700.0,57.8642,57.8876,57.8642,57.8876,1700.0
2011-02-15 12:30:00,74.05,74.06,74.05,74.06,300.0,57.8798,57.8876,57.8798,57.8876,300.0
2011-02-15 12:35:00,74.05,74.09,74.05,74.09,1800.0,57.8798,57.9111,57.8798,57.9111,1800.0
2011-02-15 12:40:00,74.1,74.1,74.09,74.1,500.0,57.9189,57.9189,57.9111,57.9189,500.0
2011-02-15 12:45:00,74.09,74.1,74.08,74.08,1500.0,57.9111,57.9189,57.9032,57.9032,1500.0
2011-02-15 12:50:00,74.08,74.09,74.05,74.05,2500.0,57.9032,57.9111,57.8798,57.8798,2500.0
2011-02-15 12:55:00,74.06,74.06,74.05,74.06,800.0,57.8876,57.8876,57.8798,57.8876,800.0
2011-02-15 13:00:00,74.06,74.06,74.03,74.05,11600.0,57.8876,57.8876,57.8642,57.8798,11600.0
2011-02-15 13:05:00,74.04,74.05,74.04,74.04,6100.0,57.872,57.8798,57.872,57.872,6100.0
2011-02-15 13:10:00,74.03,74.09,74.03,74.08,5200.0,57.8642,57.9111,57.8642,57.9032,5200.0
2011-02-15 13:15:00,74.07,74.07,74.01,74.01,4400.0,57.8954,57.8954,57.8485,57.8485,4400.0
2011-02-15 13:20:00,74.01,74.03,74.01,74.02,2400.0,57.8485,57.8642,57.8485,57.8563,2400.0
2011-02-15 13:25:00,74.03,74.04,74.02,74.04,5300.0,57.8642,57.872,57.8563,57.872,5300.0
2011-02-15 13:30:00,74.02,74.05,74.02,74.05,1600.0,57.8563,57.8798,57.8563,57.8798,1600.0
2011-02-15 13:35:00,74.05,74.07,74.05,74.07,6000.0,57.8798,57.8954,57.8798,57.8954,6000.0
2011-02-15 13:40:00,74.06,74.07,74.06,74.07,22400.0,57.8876,57.8954,57.8876,57.8954,22400.0
2011-02-15 13:45:00,74.07,74.1,74.07,74.09,104700.0,57.8954,57.9189,57.8954,57.9111,104700.0
2011-02-15 13:50:00,74.09,74.09,74.02,74.02,88300.0,57.9111,57.9111,57.8563,57.8563,88300.0
2011-02-15 13:55:00,74.03,74.04,74.0,74.02,33700.0,57.8642,57.872,57.8407,57.8563,33700.0
2011-02-15 14:00:00,74.02,74.02,73.96,73.96,12700.0,57.8563,57.8563,57.8094,57.8094,12700.0
2011-02-15 14:05:00,73.95,73.95,73.92,73.95,11200.0,57.8016,57.8016,57.7782,57.8016,11200.0
2011-02-15 14:10:00,73.95,73.95,73.9,73.9,6200.0,57.8016,57.8016,57.7625,57.7625,6200.0
2011-02-15 14:15:00,73.91,73.94,73.91,73.94,9300.0,57.7704,57.7938,57.7704,57.7938,9300.0
2011-02-15 14:20:00,73.94,73.94,73.88,73.88,2800.0,57.7938,57.7938,57.7469,57.7469,2800.0
2011-02-15 14:25:00,73.87,73.87,73.83,73.84,8700.0,57.7391,57.7391,57.7078,57.7156,8700.0
2011-02-15 14:30:00,73.83,73.88,73.82,73.87,4400.0,57.7078,57.7469,57.7,57.7391,4400.0
2011-02-15 14:35:00,73.89,73.91,73.88,73.88,2500.0,57.7547,57.7704,57.7469,57.7469,2500.0
2011-02-15 14:40:00,73.9,73.95,73.9,73.93,4500.0,57.7625,57.8016,57.7625,57.786,4500.0
2011-02-15 14:45:00,73.93,73.94,73.92,73.93,2400.0,57.786,57.7938,57.7782,57.786,2400.0
2011-02-15 14:50:00,73.93,73.97,73.93,73.96,5100.0,57.786,57.8173,57.786,57.8094,5100.0
2011-02-15 14:55:00,73.97,73.98,73.94,73.94,39000.0,57.8173,57.8251,57.7938,57.7938,39000.0
2011-02-15 15:00:00,73.94,74.0,73.94,74.0,6300.0,57.7938,57.8407,57.7938,57.8407,6300.0
2011-02-15 15:05:00,74.0,74.01,73.99,74.0,6100.0,57.8407,57.8485,57.8329,57.8407,6100.0
2011-02-15 15:10:00,74.0,74.01,73.98,74.0,10700.0,57.8407,57.8485,57.8251,57.8407,10700.0
2011-02-15 15:15:00,74.01,74.02,73.97,73.98,6300.0,57.8485,57.8563,57.8173,57.8251,6300.0
2011-02-15 15:20:00,73.98,73.98,73.94,73.94,20500.0,57.8251,57.8251,57.7938,57.7938,20500.0
2011-02-15 15:25:00,73.94,73.97,73.93,73.94,4900.0,57.7938,57.8173,57.786,57.7938,4900.0
2011-02-15 15:30:00,73.98,73.99,73.92,73.92,6300.0,57.8251,57.8329,57.7782,57.7782,6300.0
2011-02-15 15:35:00,73.91,73.94,73.87,73.94,5500.0,57.7704,57.7938,57.7391,57.7938,5500.0
2011-02-15 15:40:00,73.94,73.94,73.89,73.93,7000.0,57.7938,57.7938,57.7547,57.786,7000.0
2011-02-15 15:45:00,73.93,73.96,73.91,73.95,11800.0,57.786,57.8094,57.7704,57.8016,11800.0
2011-02-15 15:50:00,73.94,73.95,73.89,73.89,6900.0,57.7938,57.8016,57.7547,57.7547,6900.0
2011-02-15 15:55:00,73.9,74.01,73.9,74.01,30300.0,57.7625,57.8485,57.7625,57.8485,30300.0
2011-02-16 09:30:00,74.27,74.31,74.25,74.31,17800.0,58.0517,58.083,58.0361,58.083,17800.0
2011-02-16 09:35:00,74.32,74.34,74.29,74.31,11100.0,58.0908,58.1065,58.0674,58.083,11100.0
2011-02-16 09:40:00,74.31,74.35,74.29,74.32,3600.0,58.083,58.1143,58.0674,58.0908,3600.0
2011-02-16 09:45:00,74.32,74.32,74.25,74.28,2200.0,58.0908,58.0908,58.0361,58.0596,2200.0
2011-02-16 09:50:00,74.26,74.28,74.24,74.28,1600.0,58.0439,58.0596,58.0283,58.0596,1600.0
2011-02-16 09:55:00,74.29,74.34,74.29,74.34,1400.0,58.0674,58.1065,58.0674,58.1065,1400.0
2011-02-16 10:00:00,74.36,74.36,74.26,74.27,5800.0,58.1221,58.1221,58.0439,58.0517,5800.0
2011-02-16 10:05:00,74.27,74.32,74.27,74.32,1400.0,58.0517,58.0908,58.0517,58.0908,1400.0
2011-02-16 10:10:00,74.35,74.42,74.35,74.42,6000.0,58.1143,58.169,58.1143,58.169,6000.0
2011-02-16 10:15:00,74.42,74.44,74.41,74.42,9600.0,58.169,58.1846,58.1612,58.169,9600.0
2011-02-16 10:20:00,74.43,74.45,74.43,74.44,2200.0,58.1768,58.1924,58.1768,58.1846,2200.0
2011-02-16 10:25:00,74.44,74.45,74.44,74.45,900.0,58.1846,58.1924,58.1846,58.1924,900.0
2011-02-16 10:30:00,74.41,74.47,74.41,74.47,6400.0,58.1612,58.2081,58.1612,58.2081,6400.0
2011-02-16 10:35:00,74.49,74.55,74.49,74.53,3900.0,58.2237,58.2706,58.2237,58.255,3900.0
2011-02-16 10:40:00,74.53,74.54,74.48,74.5,10200.0,58.255,58.2628,58.2159,58.2315,10200.0
2011-02-16 10:45:00,74.5,74.53,74.49,74.53,5100.0,58.2315,58.255,58.2237,58.255,5100.0
2011-02-16 10:50:00,74.53,74.55,74.5,74.5,6900.0,58.255,58.2706,58.2315,58.2315,6900.0
2011-02-16 10:55:00,74.51,74.55,74.51,74.54,3200.0,58.2393,58.2706,58.2393,58.2628,3200.0
2011-02-16 11:00:00,74.54,74.56,74.5,74.5,7500.0,58.2628,58.2784,58.2315,58.2315,7500.0
2011-02-16 11:05:00,74.51,74.52,74.49,74.49,8200.0,58.2393,58.2472,58.2237,58.2237,8200.0
2011-02-16 11:10:00,74.49,74.5,74.47,74.49,7100.0,58.2237,58.2315,58.2081,58.2237,7100.0
2011-02-16 11:15:00,74.5,74.5,74.48,74.48,3300.0,58.2315,58.2315,58.2159,58.2159,3300.0
2011-02-16 11:20:00,74.49,74.5,74.46,74.46,5600.0,58.2237,58.2315,58.2003,58.2003,5600.0
2011-02-16 11:25:00,74.44,74.44,74.41,74.41,7600.0,58.1846,58.1846,58.1612,58.1612,7600.0
2011-02-16 11:30:00,74.42,74.42,74.34,74.35,9200.0,58.169,58.169,58.1065,58.1143,9200.0
2011-02-16 11:35:00,74.36,74.4,74.36,74.38,13000.0,58.1221,58.1534,58.1221,58.1377,13000.0
2011-02-16 11:40:00,74.38,74.41,74.36,74.41,6900.0,58.1377,58.1612,58.1221,58.1612,6900.0
2011-02-16 11:45:00,74.42,74.46,74.42,74.44,8000.0,58.169,58.2003,58.169,58.1846,8000.0
2011-02-16 11:50:00,74.43,74.43,74.39,74.39,10100.0,58.1768,58.1768,58.1455,58.1455,10100.0
2011-02-16 11:55:00,74.39,74.44,74.37,74.43,9200.0,58.1455,58.1846,58.1299,58.1768,9200.0
2011-02-16 12:00:00,74.43,74.43,74.31,74.31,25500.0,58.1768,58.1768,58.083,58.083,25500.0
2011-02-16 12:05:00,74.31,74.31,74.13,74.13,9400.0,58.083,58.083,57.9423,57.9423,9400.0
2011-02-16 12:10:00,74.13,74.24,74.13,74.24,5600.0,57.9423,58.0283,57.9423,58.0283,5600.0
2011-02-16 12:15:00,74.24,74.26,74.18,74.18,22100.0,58.0283,58.0439,57.9814,57.9814,22100.0
2011-02-16 12:20:00,74.17,74.22,74.17,74.21,5700.0,57.9736,58.0127,57.9736,58.0048,5700.0
2011-02-16 12:25:00,74.25,74.3,74.24,74.26,15000.0,58.0361,58.0752,58.0283,58.0439,15000.0
2011-02-16 12:30:00,74.29,74.3,74.26,74.29,8200.0,58.0674,58.0752,58.0439,58.0674,8200.0
2011-02-16 12:35:00,74.28,74.31,74.27,74.31,4600.0,58.0596,58.083,58.0517,58.083,4600.0
2011-02-16 12:40:00,74.3,74.31,74.28,74.28,4700.0,58.0752,58.083,58.0596,58.0596,4700.0
2011-02-16 12:45:00,74.28,74.33,74.28,74.33,1400.0,58.0596,58.0986,58.0596,58.0986,1400.0
2011-02-16 12:50:00,74.33,74.34,74.27,74.3,4100.0,58.0986,58.1065,58.0517,58.0752,4100.0
2011-02-16 12:55:00,74.31,74.35,74.31,74.34,3200.0,58.083,58.1143,58.083,58.1065,3200.0
2011-02-16 13:00:00,74.34,74.34,74.29,74.29,8500.0,58.1065,58.1065,58.0674,58.0674,8500.0
2011-02-16 13:05:00,74.3,74.37,74.3,74.34,2400.0,58.0752,58.1299,58.0752,58.1065,2400.0
2011-02-16 13:10:00,74.35,74.37,74.32,74.35,8800.0,58.1143,58.1299,58.0908,58.1143,8800.0
2011-02-16 13:15:00,74.34,74.37,74.32,74.35,3200.0,58.1065,58.1299,58.0908,58.1143,3200.0
2011-02-16 13:20:00,74.35,74.36,74.34,74.35,2100.0,58.1143,58.1221,58.1065,58.1143,2100.0
2011-02-16 13:25:00,74.34,74.34,74.31,74.33,19600.0,58.1065,58.1065,58.083,58.0986,19600.0
2011-02-16 13:30:00,74.32,74.34,74.32,74.33,3300.0,58.0908,58.1065,58.0908,58.0986,3300.0
2011-02-16 13:35:00,74.33,74.34,74.31,74.33,30200.0,58.0986,58.1065,58.083,58.0986,30200.0
2011-02-16 13:40:00,74.34,74.4,74.34,74.4,1400.0,58.1065,58.1534,58.1065,58.1534,1400.0
2011-02-16 13:45:00,74.4,74.4,74.38,74.4,2100.0,58.1534,58.1534,58.1377,58.1534,2100.0
2011-02-16 13:50:00,74.41,74.41,74.4,74.4,600.0,58.1612,58.1612,58.1534,58.1534,600.0
2011-02-16 13:55:00,74.4,74.44,74.4,74.44,7200.0,58.1534,58.1846,58.1534,58.1846,7200.0
2011-02-16 14:00:00,74.44,74.44,74.38,74.44,5500.0,58.1846,58.1846,58.1377,58.1846,5500.0
2011-02-16 14:05:00,74.43,74.44,74.36,74.36,2300.0,58.1768,58.1846,58.1221,58.1221,2300.0
2011-02-16 14:10:00,74.38,74.38,74.29,74.3,1700.0,58.1377,58.1377,58.0674,58.0752,1700.0
2011-02-16 14:15:00,74.31,74.36,74.3,74.3,9700.0,58.083,58.1221,58.0752,58.0752,9700.0
2011-02-16 14:20:00,74.29,74.34,74.29,74.34,3000.0,58.0674,58.1065,58.0674,58.1065,3000.0
2011-02-16 14:25:00,74.32,74.33,74.3,74.31,1500.0,58.0908,58.0986,58.0752,58.083,1500.0
2011-02-16 14:30:00,74.31,74.39,74.31,74.35,673900.0,58.083,58.1455,58.083,58.1143,673900.0
2011-02-16 14:35:00,74.39,74.45,74.39,74.43,5300.0,58.1455,58.1924,58.1455,58.1768,5300.0
2011-02-16 14:40:00,74.45,74.46,74.43,74.46,4400.0,58.1924,58.2003,58.1768,58.2003,4400.0
2011-02-16 14:45:00,74.46,74.49,74.45,74.46,4100.0,58.2003,58.2237,58.1924,58.2003,4100.0
2011-02-16 14:50:00,74.46,74.47,74.46,74.46,3600.0,58.2003,58.2081,58.2003,58.2003,3600.0
2011-02-16 14:55:00,74.47,74.49,74.42,74.43,8400.0,58.2081,58.2237,58.169,58.1768,8400.0
2011-02-16 15:00:00,74.43,74.45,74.43,74.45,6300.0,58.1768,58.1924,58.1768,58.1924,6300.0
2011-02-16 15:05:00,74.47,74.52,74.47,74.5,28700.0,58.2081,58.2472,58.2081,58.2315,28700.0
2011-02-16 15:10:00,74.5,74.5,74.47,74.47,15300.0,58.2315,58.2315,58.2081,58.2081,15300.0
2011-02-16 15:15:00,74.47,74.5,74.46,74.46,217300.0,58.2081,58.2315,58.2003,58.2003,217300.0
2011-02-16 15:20:00,74.46,74.46,74.45,74.46,2700.0,58.2003,58.2003,58.1924,58.2003,2700.0
2011-02-16 15:25:00,74.47,74.48,74.42,74.44,17000.0,58.2081,58.2159,58.169,58.1846,17000.0
2011-02-16 15:30:00,74.44,74.49,74.44,74.49,15400.0,58.1846,58.2237,58.1846,58.2237,15400.0
2011-02-16 15:35:00,74.48,74.5,74.47,74.49,44700.0,58.2159,58.2315,58.2081,58.2237,44700.0
2011-02-16 15:40:00,74.49,74.5,74.48,74.5,10700.0,58.2237,58.2315,58.2159,58.2315,10700.0
2011-02-16 15:45:00,74.5,74.52,74.47,74.5,17700.0,58.2315,58.2472,58.2081,58.2315,17700.0
2011-02-16 15:50:00,74.52,74.52,74.43,74.43,8000.0,58.2472,58.2472,58.1768,58.1768,8000.0
2011-02-16 15:55:00,74.44,74.5,74.44,74.47,44100.0,58.1846,58.2315,58.1846,58.2081,44100.0
2011-02-17 09:30:00,74.23,74.31,74.23,74.26,56700.0,58.0205,58.083,58.0205,58.0439,56700.0
2011-02-17 09:35:00,74.26,74.28,74.22,74.27,13800.0,58.0439,58.0596,58.0127,58.0517,13800.0
2011-02-17 09:40:00,74.3,74.31,74.25,74.28,62000.0,58.0752,58.083,58.0361,58.0596,62000.0
2011-02-17 09:45:00,74.29,74.34,74.28,74.34,17700.0,58.0674,58.1065,58.0596,58.1065,17700.0
2011-02-17 09:50:00,74.32,74.36,74.32,74.33,40100.0,58.0908,58.1221,58.0908,58.0986,40100.0
2011-02-17 09:55:00,74.34,74.35,74.34,74.35,500.0,58.1065,58.1143,58.1065,58.1143,500.0
2011-02-17 10:00:00,74.36,74.47,74.34,74.46,26200.0,58.1221,58.2081,58.1065,58.2003,26200.0
2011-02-17 10:05:00,74.46,74.46,74.34,74.34,8400.0,58.2003,58.2003,58.1065,58.1065,8400.0
2011-02-17 10:10:00,74.35,74.36,74.32,74.36,3000.0,58.1143,58.1221,58.0908,58.1221,3000.0
2011-02-17 10:15:00,74.35,74.35,74.31,74.34,3100.0,58.1143,58.1143,58.083,58.1065,3100.0
2011-02-17 10:20:00,74.4,74.46,74.38,74.45,1400.0,58.1534,58.2003,58.1377,58.1924,1400.0
2011-02-17 10:25:00,74.42,74.45,74.41,74.43,2600.0,58.169,58.1924,58.1612,58.1768,2600.0
2011-02-17 10:30:00,74.42,74.45,74.39,74.44,5700.0,58.169,58.1924,58.1455,58.1846,5700.0
2011-02-17 10:35:00,74.43,74.47,74.4,74.41,8600.0,58.1768,58.2081,58.1534,58.1612,8600.0
2011-02-17 10:40:00,74.41,74.42,74.39,74.42,4200.0,58.1612,58.169,58.1455,58.169,4200.0
2011-02-17 10:45:00,74.43,74.47,74.43,74.44,4300.0,58.1768,58.2081,58.1768,58.1846,4300.0
2011-02-17 10:50:00,74.44,74.45,74.42,74.43,2200.0,58.1846,58.1924,58.169,58.1768,2200.0
2011-02-17 10:55:00,74.47,74.47,74.4,74.4,6600.0,58.2081,58.2081,58.1534,58.1534,6600.0
2011-02-17 11:00:00,74.42,74.46,74.41,74.44,5500.0,58.169,58.2003,58.1612,58.1846,5500.0
2011-02-17 11:05:00,74.43,74.45,74.43,74.44,3600.0,58.1768,58.1924,58.1768,58.1846,3600.0
2011-02-17 11:10:00,74.44,74.51,74.42,74.51,25000.0,58.1846,58.2393,58.169,58.2393,25000.0
2011-02-17 11:15:00,74.52,74.56,74.5,74.56,23600.0,58.2472,58.2784,58.2315,58.2784,23600.0
2011-02-17 11:20:00,74.57,74.59,74.54,74.59,27600.0,58.2862,58.3019,58.2628,58.3019,27600.0
2011-02-17 11:25:00,74.59,74.6,74.57,74.6,4100.0,58.3019,58.3097,58.2862,58.3097,4100.0
2011-02-17 11:30:00,74.61,74.64,74.59,74.64,8200.0,58.3175,58.3409,58.3019,58.3409,8200.0
2011-02-17 11:35:00,74.62,74.62,74.59,74.6,1500.0,58.3253,58.3253,58.3019,58.3097,1500.0
2011-02-17 11:40:00,74.6,74.61,74.58,74.6,5700.0,58.3097,58.3175,58.2941,58.3097,5700.0
2011-02-17 11:45:00,74.6,74.62,74.59,74.61,10200.0,58.3097,58.3253,58.3019,58.3175,10200.0
2011-02-17 11:50:00,74.6,74.64,74.6,74.62,3400.0,58.3097,58.3409,58.3097,58.3253,3400.0
2011-02-17 11:55:00,74.64,74.64,74.61,74.61,4400.0,58.3409,58.3409,58.3175,58.3175,4400.0
2011-02-17 12:00:00,74.61,74.62,74.6,74.6,2300.0,58.3175,58.3253,58.3097,58.3097,2300.0
2011-02-17 12:05:00,74.61,74.61,74.59,74.59,2600.0,58.3175,58.3175,58.3019,58.3019,2600.0
2011-02-17 12:10:00,74.58,74.58,74.55,74.57,10000.0,58.2941,58.2941,58.2706,58.2862,10000.0
2011-02-17 12:15:00,74.58,74.58,74.57,74.58,2600.0,58.2941,58.2941,58.2862,58.2941,2600.0
2011-02-17 12:20:00,74.58,74.58,74.58,74.58,400.0,58.2941,58.2941,58.2941,58.2941,400.0
2011-02-17 12:25:00,74.58,74.59,74.57,74.57,700.0,58.2941,58.3019,58.2862,58.2862,700.0
2011-02-17 12:30:00,74.61,74.63,74.6,74.6,14000.0,58.3175,58.3331,58.3097,58.3097,14000.0
2011-02-17 12:35:00,74.61,74.62,74.61,74.61,1200.0,58.3175,58.3253,58.3175,58.3175,1200.0
2011-02-17 12:40:00,74.61,74.62,74.61,74.62,600.0,58.3175,58.3253,58.3175,58.3253,600.0
2011-02-17 12:45:00,74.61,74.63,74.61,74.62,2800.0,58.3175,58.3331,58.3175,58.3253,2800.0
2011-02-17 12:50:00,74.61,74.61,74.61,74.61,3100.0,58.3175,58.3175,58.3175,58.3175,3100.0
2011-02-17 12:55:00,74.62,74.63,74.6,74.6,2300.0,58.3253,58.3331,58.3097,58.3097,2300.0
2011-02-17 13:00:00,74.6,74.65,74.6,74.63,6400.0,58.3097,58.3488,58.3097,58.3331,6400.0
2011-02-17 13:05:00,74.65,74.7,74.64,74.69,4400.0,58.3488,58.3878,58.3409,58.38,4400.0
2011-02-17 13:10:00,74.68,74.7,74.67,74.68,9600.0,58.3722,58.3878,58.3644,58.3722,9600.0
2011-02-17 13:15:00,74.69,74.73,74.69,74.69,2200.0,58.38,58.4113,58.38,58.38,2200.0
2011-02-17 13:20:00,74.69,74.71,74.69,74.71,4100.0,58.38,58.3957,58.38,58.3957,4100.0
2011-02-17 13:25:00,74.7,74.73,74.7,74.72,4400.0,58.3878,58.4113,58.3878,58.4035,4400.0
2011-02-17 13:30:00,74.73,74.73,74.71,74.72,3100.0,58.4113,58.4113,58.3957,58.4035,3100.0
2011-02-17 13:35:00,74.71,74.71,74.71,74.71,400.0,58.3957,58.3957,58.3957,58.3957,400.0
2011-02-17 13:40:00,74.72,74.72,74.7,74.71,1600.0,58.4035,58.4035,58.3878,58.3957,1600.0
2011-02-17 13:45:00,74.7,74.73,74.7,74.72,3700.0,58.3878,58.4113,58.3878,58.4035,3700.0
2011-02-17 13:50:00,74.71,74.71,74.71,74.71,400.0,58.3957,58.3957,58.3957,58.3957,400.0
2011-02-17 13:55:00,74.69,74.71,74.69,74.71,3100.0,58.38,58.3957,58.38,58.3957,3100.0
2011-02-17 14:00:00,74.72,74.74,74.7,74.72,7100.0,58.4035,58.4191,58.3878,58.4035,7100.0
2011-02-17 14:05:00,74.72,74.72,74.72,74.72,1100.0,58.4035,58.4035,58.4035,58.4035,1100.0
2011-02-17 14:10:00,74.72,74.73,74.71,74.72,4200.0,58.4035,58.4113,58.3957,58.4035,4200.0
2011-02-17 14:15:00,74.73,74.77,74.73,74.77,7400.0,58.4113,58.4426,58.4113,58.4426,7400.0
2011-02-17 14:20:00,74.75,74.75,74.72,74.73,9000.0,58.4269,58.4269,58.4035,58.4113,9000.0
2011-02-17 14:25:00,74.72,74.72,74.68,74.69,4000.0,58.4035,58.4035,58.3722,58.38,4000.0
2011-02-17 14:30:00,74.69,74.7,74.68,74.7,3200.0,58.38,58.3878,58.3722,58.3878,3200.0
2011-02-17 14:35:00,74.7,74.71,74.7,74.7,4600.0,58.3878,58.3957,58.3878,58.3878,4600.0
2011-02-17 14:40:00,74.71,74.71,74.69,74.7,8500.0,58.3957,58.3957,58.38,58.3878,8500.0
2011-02-17 14:45:00,74.69,74.69,74.68,74.69,6000.0,58.38,58.38,58.3722,58.38,6000.0
2011-02-17 14:50:00,74.7,74.71,74.7,74.7,3100.0,58.3878,58.3957,58.3878,58.3878,3100.0
2011-02-17 14:55:00,74.71,74.74,74.71,74.74,5800.0,58.3957,58.4191,58.3957,58.4191,5800.0
2011-02-17 15:00:00,74.73,74.74,74.71,74.72,4900.0,58.4113,58.4191,58.3957,58.4035,4900.0
2011-02-17 15:05:00,74.73,74.73,74.73,74.73,2300.0,58.4113,58.4113,58.4113,58.4113,2300.0
2011-02-17 15:10:00,74.73,74.73,74.7,74.73,3400.0,58.4113,58.4113,58.3878,58.4113,3400.0
2011-02-17 15:15:00,74.74,74.77,74.73,74.75,11400.0,58.4191,58.4426,58.4113,58.4269,11400.0
2011-02-17 15:20:00,74.76,74.79,74.76,74.78,4600.0,58.4347,58.4582,58.4347,58.4504,4600.0
2011-02-17 15:25:00,74.79,74.8,74.76,74.76,4900.0,58.4582,58.466,58.4347,58.4347,4900.0
2011-02-17 15:30:00,74.78,74.78,74.72,74.73,4400.0,58.4504,58.4504,58.4035,58.4113,4400.0
2011-02-17 15:35:00,74.73,74.75,74.73,74.75,6200.0,58.4113,58.4269,58.4113,58.4269,6200.0
2011-02-17 15:40:00,74.75,74.78,74.75,74.78,7400.0,58.4269,58.4504,58.4269,58.4504,7400.0
2011-02-17 15:45:00,74.78,74.8,74.74,74.74,68200.0,58.4504,58.466,58.4191,58.4191,68200.0
2011-02-17 15:50:00,74.74,74.74,74.71,74.73,5100.0,58.4191,58.4191,58.3957,58.4113,5100.0
2011-02-17 15:55:00,74.74,74.74,74.71,74.72,45400.0,58.4191,58.4191,58.3957,58.4035,45400.0
2011-02-18 09:30:00,74.77,74.77,74.72,74.72,15100.0,58.4426,58.4426,58.4035,58.4035,15100.0
2011-02-18 09:35:00,74.7,74.72,74.66,74.7,5900.0,58.3878,58.4035,58.3566,58.3878,5900.0
2011-02-18 09:40:00,74.69,74.7,74.66,74.67,4900.0,58.38,58.3878,58.3566,58.3644,4900.0
2011-02-18 09:45:00,74.67,74.7,74.64,74.7,23700.0,58.3644,58.3878,58.3409,58.3878,23700.0
2011-02-18 09:50:00,74.71,74.72,74.7,74.71,1200.0,58.3957,58.4035,58.3878,58.3957,1200.0
2011-02-18 09:55:00,74.7,74.72,74.68,74.72,4700.0,58.3878,58.4035,58.3722,58.4035,4700.0
2011-02-18 10:00:00,74.73,74.74,74.73,74.73,2000.0,58.4113,58.4191,58.4113,58.4113,2000.0
2011-02-18 10:05:00,74.72,74.74,74.7,74.7,1500.0,58.4035,58.4191,58.3878,58.3878,1500.0
2011-02-18 10:10:00,74.71,74.71,74.66,74.66,5500.0,58.3957,58.3957,58.3566,58.3566,5500.0
2011-02-18 10:15:00,74.67,74.72,74.67,74.7,3000.0,58.3644,58.4035,58.3644,58.3878,3000.0
2011-02-18 10:20:00,74.71,74.73,74.7,74.73,1500.0,58.3957,58.4113,58.3878,58.4113,1500.0
2011-02-18 10:25:00,74.76,74.76,74.71,74.72,2200.0,58.4347,58.4347,58.3957,58.4035,2200.0
2011-02-18 10:30:00,74.74,74.74,74.74,74.74,100.0,58.4191,58.4191,58.4191,58.4191,100.0
2011-02-18 10:35:00,74.74,74.74,74.73,74.74,3700.0,58.4191,58.4191,58.4113,58.4191,3700.0
2011-02-18 10:40:00,74.75,74.8,74.75,74.79,5700.0,58.4269,58.466,58.4269,58.4582,5700.0
2011-02-18 10:45:00,74.78,74.79,74.78,74.78,3700.0,58.4504,58.4582,58.4504,58.4504,3700.0
2011-02-18 10:50:00,74.78,74.79,74.77,74.78,2800.0,58.4504,58.4582,58.4426,58.4504,2800.0
2011-02-18 10:55:00,74.77,74.78,74.73,74.73,3000.0,58.4426,58.4504,58.4113,58.4113,3000.0
2011-02-18 11:00:00,74.73,74.76,74.73,74.74,6400.0,58.4113,58.4347,58.4113,58.4191,6400.0
2011-02-18 11:05:00,74.73,74.78,74.73,74.78,1600.0,58.4113,58.4504,58.4113,58.4504,1600.0
2011-02-18 11:10:00,74.79,74.79,74.77,74.78,4600.0,58.4582,58.4582,58.4426,58.4504,4600.0
2011-02-18 11:15:00,74.78,74.78,74.76,74.78,12200.0,58.4504,58.4504,58.4347,58.4504,12200.0
2011-02-18 11:20:00,74.79,74.86,74.79,74.81,8800.0,58.4582,58.5129,58.4582,58.4738,8800.0
2011-02-18 11:25:00,74.82,74.84,74.82,74.83,2000.0,58.4816,58.4973,58.4816,58.4895,2000.0
2011-02-18 11:30:00,74.86,74.9,74.85,74.87,11300.0,58.5129,58.5442,58.5051,58.5207,11300.0
2011-02-18 11:35:00,74.86,74.89,74.86,74.87,2500.0,58.5129,58.5364,58.5129,58.5207,2500.0
2011-02-18 11:40:00,74.87,74.87,74.83,74.85,3100.0,58.5207,58.5207,58.4895,58.5051,3100.0
2011-02-18 11:45:00,74.84,74.85,74.84,74.85,800.0,58.4973,58.5051,58.4973,58.5051,800.0
2011-02-18 11:50:00,74.84,74.85,74.84,74.84,9300.0,58.4973,58.5051,58.4973,58.4973,9300.0
2011-02-18 11:55:00,74.84,74.87,74.84,74.85,11800.0,58.4973,58.5207,58.4973,58.5051,11800.0
2011-02-18 12:00:00,74.85,74.92,74.83,74.9,17500.0,58.5051,58.5598,58.4895,58.5442,17500.0
2011-02-18 12:05:00,74.9,74.91,74.89,74.9,2600.0,58.5442,58.552,58.5364,58.5442,2600.0
2011-02-18 12:10:00,74.9,74.91,74.9,74.9,800.0,58.5442,58.552,58.5442,58.5442,800.0
2011-02-18 12:15:00,74.89,74.9,74.88,74.9,2300.0,58.5364,58.5442,58.5285,58.5442,2300.0
2011-02-18 12:20:00,74.9,74.92,74.9,74.91,2800.0,58.5442,58.5598,58.5442,58.552,2800.0
2011-02-18 12:25:00,74.91,74.92,74.89,74.9,4100.0,58.552,58.5598,58.5364,58.5442,4100.0
2011-02-18 12:30:00,74.89,74.9,74.88,74.89,3300.0,58.5364,58.5442,58.5285,58.5364,3300.0
2011-02-18 12:35:00,74.9,74.9,74.86,74.86,4900.0,58.5442,58.5442,58.5129,58.5129,4900.0
2011-02-18 12:40:00,74.85,74.86,74.85,74.85,4000.0,58.5051,58.5129,58.5051,58.5051,4000.0
2011-02-18 12:45:00,74.85,74.86,74.85,74.86,2500.0,58.5051,58.5129,58.5051,58.5129,2500.0
2011-02-18 12:50:00,74.86,74.9,74.86,74.89,4000.0,58.5129,58.5442,58.5129,58.5364,4000.0
2011-02-18 12:55:00,74.89,74.9,74.88,74.88,40600.0,58.5364,58.5442,58.5285,58.5285,40600.0
2011-02-18 13:00:00,74.88,74.89,74.86,74.87,9500.0,58.5285,58.5364,58.5129,58.5207,9500.0
2011-02-18 13:05:00,74.86,74.87,74.85,74.86,8600.0,58.5129,58.5207,58.5051,58.5129,8600.0
2011-02-18 13:10:00,74.86,74.88,74.86,74.87,2300.0,58.5129,58.5285,58.5129,58.5207,2300.0
2011-02-18 13:15:00,74.86,74.86,74.82,74.83,9600.0,58.5129,58.5129,58.4816,58.4895,9600.0
2011-02-18 13:20:00,74.83,74.83,74.8,74.82,3200.0,58.4895,58.4895,58.466,58.4816,3200.0
2011-02-18 13:25:00,74.83,74.84,74.8,74.8,9800.0,58.4895,58.4973,58.466,58.466,9800.0
2011-02-18 13:30:00,74.8,74.81,74.73,74.73,9300.0,58.466,58.4738,58.4113,58.4113,9300.0
2011-02-18 13:35:00,74.73,74.75,74.72,74.74,4900.0,58.4113,58.4269,58.4035,58.4191,4900.0
2011-02-18 13:40:00,74.73,74.74,74.69,74.71,5500.0,58.4113,58.4191,58.38,58.3957,5500.0
2011-02-18 13:45:00,74.71,74.73,74.67,74.68,8100.0,58.3957,58.4113,58.3644,58.3722,8100.0
2011-02-18 13:50:00,74.68,74.72,74.68,74.72,12700.0,58.3722,58.4035,58.3722,58.4035,12700.0
2011-02-18 13:55:00,74.74,74.77,74.73,74.77,2400.0,58.4191,58.4426,58.4113,58.4426,2400.0
2011-02-18 14:00:00,74.78,74.78,74.75,74.75,2000.0,58.4504,58.4504,58.4269,58.4269,2000.0
2011-02-18 14:05:00,74.75,74.78,74.75,74.78,2100.0,58.4269,58.4504,58.4269,58.4504,2100.0
2011-02-18 14:10:00,74.75,74.77,74.75,74.77,1600.0,58.4269,58.4426,58.4269,58.4426,1600.0
2011-02-18 14:15:00,74.76,74.76,74.67,74.68,14600.0,58.4347,58.4347,58.3644,58.3722,14600.0
2011-02-18 14:20:00,74.68,74.7,74.62,74.62,15900.0,58.3722,58.3878,58.3253,58.3253,15900.0
2011-02-18 14:25:00,74.62,74.62,74.58,74.61,15000.0,58.3253,58.3253,58.2941,58.3175,15000.0
2011-02-18 14:30:00,74.6,74.64,74.56,74.64,11200.0,58.3097,58.3409,58.2784,58.3409,11200.0
2011-02-18 14:35:00,74.62,74.63,74.62,74.62,4900.0,58.3253,58.3331,58.3253,58.3253,4900.0
2011-02-18 14:40:00,74.61,74.64,74.61,74.64,8800.0,58.3175,58.3409,58.3175,58.3409,8800.0
2011-02-18 14:45:00,74.64,74.72,74.64,74.71,5800.0,58.3409,58.4035,58.3409,58.3957,5800.0
2011-02-18 14:50:00,74.72,74.74,74.71,74.73,2200.0,58.4035,58.4191,58.3957,58.4113,2200.0
2011-02-18 14:55:00,74.72,74.72,74.69,74.72,3400.0,58.4035,58.4035,58.38,58.4035,3400.0
2011-02-18 15:00:00,74.72,74.73,74.71,74.72,4500.0,58.4035,58.4113,58.3957,58.4035,4500.0
2011-02-18 15:05:00,74.72,74.73,74.71,74.71,2400.0,58.4035,58.4113,58.3957,58.3957,2400.0
2011-02-18 15:10:00,74.72,74.72,74.67,74.68,5800.0,58.4035,58.4035,58.3644,58.3722,5800.0
2011-02-18 15:15:00,74.69,74.69,74.67,74.67,1300.0,58.38,58.38,58.3644,58.3644,1300.0
2011-02-18 15:20:00,74.68,74.74,74.67,74.74,1700.0,58.3722,58.4191,58.3644,58.4191,1700.0
2011-02-18 15:25:00,74.73,74.74,74.67,74.67,6700.0,58.4113,58.4191,58.3644,58.3644,6700.0
2011-02-18 15:30:00,74.68,74.69,74.62,74.66,8100.0,58.3722,58.38,58.3253,58.3566,8100.0
2011-02-18 15:35:00,74.65,74.67,74.65,74.66,4700.0,58.3488,58.3644,58.3488,58.3566,4700.0
2011-02-18 15:40:00,74.65,74.71,74.65,74.71,1700.0,58.3488,58.3957,58.3488,58.3957,1700.0
2011-02-18 15:45:00,74.74,74.79,74.73,74.73,36200.0,58.4191,58.4582,58.4113,58.4113,36200.0
2011-02-18 15:50:00,74.73,74.76,74.73,74.76,2800.0,58.4113,58.4347,58.4113,58.4347,2800.0
2011-02-18 15:55:00,74.77,74.83,74.77,74.83,19200.0,58.4426,58.4895,58.4426,58.4895,19200.0
2011-02-22 09:30:00,74.02,74.07,73.91,73.92,65100.0,57.8563,57.8954,57.7704,57.7782,65100.0
2011-02-22 09:35:00,73.91,74.0,73.83,73.97,40400.0,57.7704,57.8407,57.7078,57.8173,40400.0
2011-02-22 09:40:00,73.98,74.01,73.94,73.95,14900.0,57.8251,57.8485,57.7938,57.8016,14900.0
2011-02-22 09:45:00,73.94,74.08,73.94,74.07,10000.0,57.7938,57.9032,57.7938,57.8954,10000.0
2011-02-22 09:50:00,74.11,74.22,74.11,74.21,10300.0,57.9267,58.0127,57.9267,58.0048,10300.0
2011-02-22 09:55:00,74.23,74.28,74.21,74.28,7400.0,58.0205,58.0596,58.0048,58.0596,7400.0
2011-02-22 10:00:00,74.29,74.36,74.22,74.22,28400.0,58.0674,58.1221,58.0127,58.0127,28400.0
2011-02-22 10:05:00,74.22,74.31,74.18,74.31,20900.0,58.0127,58.083,57.9814,58.083,20900.0
2011-02-22 10:10:00,74.33,74.37,74.32,74.33,10600.0,58.0986,58.1299,58.0908,58.0986,10600.0
2011-02-22 10:15:00,74.35,74.43,74.35,74.38,3900.0,58.1143,58.1768,58.1143,58.1377,3900.0
2011-02-22 10:20:00,74.36,74.36,74.31,74.31,4100.0,58.1221,58.1221,58.083,58.083,4100.0
2011-02-22 10:25:00,74.28,74.3,74.24,74.24,4600.0,58.0596,58.0752,58.0283,58.0283,4600.0
2011-02-22 10:30:00,74.23,74.24,74.19,74.23,12700.0,58.0205,58.0283,57.9892,58.0205,12700.0
2011-02-22 10:35:00,74.27,74.3,74.26,74.29,6900.0,58.0517,58.0752,58.0439,58.0674,6900.0
2011-02-22 10:40:00,74.28,74.35,74.24,74.33,9900.0,58.0596,58.1143,58.0283,58.0986,9900.0
2011-02-22 10:45:00,74.33,74.36,74.31,74.31,21300.0,58.0986,58.1221,58.083,58.083,21300.0
2011-02-22 10:50:00,74.32,74.37,74.32,74.32,4900.0,58.0908,58.1299,58.0908,58.0908,4900.0
2011-02-22 10:55:00,74.32,74.32,74.24,74.25,11900.0,58.0908,58.0908,58.0283,58.0361,11900.0
2011-02-22 11:00:00,74.26,74.27,74.18,74.21,7600.0,58.0439,58.0517,57.9814,58.0048,7600.0
2011-02-22 11:05:00,74.2,74.22,74.14,74.15,22700.0,57.997,58.0127,57.9501,57.9579,22700.0
2011-02-22 11:10:00,74.15,74.15,74.09,74.1,23400.0,57.9579,57.9579,57.9111,57.9189,23400.0
2011-02-22 11:15:00,74.09,74.09,74.02,74.02,26900.0,57.9111,57.9111,57.8563,57.8563,26900.0
2011-02-22 11:20:00,74.03,74.06,73.97,73.97,31000.0,57.8642,57.8876,57.8173,57.8173,31000.0
2011-02-22 11:25:00,73.96,74.05,73.96,74.04,19300.0,57.8094,57.8798,57.8094,57.872,19300.0
2011-02-22 11:30:00,74.04,74.04,73.94,74.0,27200.0,57.872,57.872,57.7938,57.8407,27200.0
2011-02-22 11:35:00,73.99,74.0,73.94,73.97,4400.0,57.8329,57.8407,57.7938,57.8173,4400.0
2011-02-22 11:40:00,73.95,73.98,73.93,73.94,7800.0,57.8016,57.8251,57.786,57.7938,7800.0
2011-02-22 11:45:00,73.9,73.9,73.85,73.87,9400.0,57.7625,57.7625,57.7235,57.7391,9400.0
2011-02-22 11:50:00,73.87,73.87,73.79,73.8,14200.0,57.7391,57.7391,57.6766,57.6844,14200.0
2011-02-22 11:55:00,73.82,73.88,73.82,73.85,4200.0,57.7,57.7469,57.7,57.7235,4200.0
2011-02-22 12:00:00,73.87,73.87,73.75,73.8,12000.0,57.7391,57.7391,57.6453,57.6844,12000.0
2011-02-22 12:05:00,73.8,73.81,73.77,73.77,6000.0,57.6844,57.6922,57.6609,57.6609,6000.0
2011-02-22 12:10:00,73.78,73.79,73.71,73.72,7000.0,57.6687,57.6766,57.614,57.6218,7000.0
2011-02-22 12:15:00,73.72,73.8,73.7,73.8,4400.0,57.6218,57.6844,57.6062,57.6844,4400.0
2011-02-22 12:20:00,73.81,73.82,73.77,73.77,3400.0,57.6922,57.7,57.6609,57.6609,3400.0
2011-02-22 12:25:00,73.76,73.79,73.75,73.78,2800.0,57.6531,57.6766,57.6453,57.6687,2800.0
2011-02-22 12:30:00,73.78,73.78,73.75,73.77,1800.0,57.6687,57.6687,57.6453,57.6609,1800.0
2011-02-22 12:35:00,73.76,73.76,73.71,73.71,7300.0,57.6531,57.6531,57.614,57.614,7300.0
2011-02-22 12:40:00,73.69,73.72,73.55,73.55,21800.0,57.5984,57.6218,57.489,57.489,21800.0
2011-02-22 12:45:00,73.55,73.61,73.48,73.49,24800.0,57.489,57.5359,57.4343,57.4421,24800.0
2011-02-22 12:50:00,73.48,73.5,73.42,73.48,8400.0,57.4343,57.4499,57.3874,57.4343,8400.0
2011-02-22 12:55:00,73.48,73.48,73.39,73.44,8900.0,57.4343,57.4343,57.3639,57.403,8900.0
2011-02-22 13:00:00,73.43,73.44,73.39,73.42,18000.0,57.3952,57.403,57.3639,57.3874,18000.0
2011-02-22 13:05:00,73.46,73.52,73.46,73.51,1800.0,57.4186,57.4655,57.4186,57.4577,1800.0
2011-02-22 13:10:00,73.51,73.51,73.42,73.46,16400.0,57.4577,57.4577,57.3874,57.4186,16400.0
2011-02-22 13:15:00,73.46,73.47,73.44,73.46,1800.0,57.4186,57.4264,57.403,57.4186,1800.0
2011-02-22 13:20:00,73.44,73.44,73.27,73.28,19000.0,57.403,57.403,57.2701,57.2779,19000.0
2011-02-22 13:25:00,73.3,73.36,73.3,73.35,5400.0,57.2936,57.3405,57.2936,57.3326,5400.0
2011-02-22 13:30:00,73.37,73.37,73.32,73.34,12100.0,57.3483,57.3483,57.3092,57.3248,12100.0
2011-02-22 13:35:00,73.35,73.41,73.35,73.41,9100.0,57.3326,57.3795,57.3326,57.3795,9100.0
2011-02-22 13:40:00,73.41,73.43,73.37,73.37,11600.0,57.3795,57.3952,57.3483,57.3483,11600.0
2011-02-22 13:45:00,73.33,73.33,73.25,73.28,18500.0,57.317,57.317,57.2545,57.2779,18500.0
2011-02-22 13:50:00,73.29,73.37,73.29,73.36,13900.0,57.2857,57.3483,57.2857,57.3405,13900.0
2011-02-22 13:55:00,73.37,73.38,73.32,73.38,10500.0,57.3483,57.3561,57.3092,57.3561,10500.0
2011-02-22 14:00:00,73.38,73.41,73.36,73.38,22200.0,57.3561,57.3795,57.3405,57.3561,22200.0
2011-02-22 14:05:00,73.38,73.39,73.26,73.33,8000.0,57.3561,57.3639,57.2623,57.317,8000.0
2011-02-22 14:10:00,73.34,73.36,73.33,73.34,3200.0,57.3248,57.3405,57.317,57.3248,3200.0
2011-02-22 14:15:00,73.35,73.37,73.33,73.36,5500.0,57.3326,57.3483,57.317,57.3405,5500.0
2011-02-22 14:20:00,73.34,73.35,73.29,73.34,5400.0,57.3248,57.3326,57.2857,57.3248,5400.0
2011-02-22 14:25:00,73.34,73.42,73.34,73.4,7100.0,57.3248,57.3874,57.3248,57.3717,7100.0
2011-02-22 14:30:00,73.4,73.5,73.4,73.46,19500.0,57.3717,57.4499,57.3717,57.4186,19500.0
2011-02-22 14:35:00,73.45,73.49,73.43,73.43,4600.0,57.4108,57.4421,57.3952,57.3952,4600.0
2011-02-22 14:40:00,73.42,73.42,73.37,73.42,9100.0,57.3874,57.3874,57.3483,57.3874,9100.0
2011-02-22 14:45:00,73.43,73.5,73.43,73.48,2200.0,57.3952,57.4499,57.3952,57.4343,2200.0
2011-02-22 14:50:00,73.47,73.48,73.38,73.39,10200.0,57.4264,57.4343,57.3561,57.3639,10200.0
2011-02-22 14:55:00,73.37,73.44,73.32,73.33,17800.0,57.3483,57.403,57.3092,57.317,17800.0
2011-02-22 15:00:00,73.34,73.39,73.33,73.37,9000.0,57.3248,57.3639,57.317,57.3483,9000.0
2011-02-22 15:05:00,73.36,73.36,73.23,73.27,35900.0,57.3405,57.3405,57.2388,57.2701,35900.0
2011-02-22 15:10:00,73.26,73.31,73.25,73.29,11700.0,57.2623,57.3014,57.2545,57.2857,11700.0
2011-02-22 15:15:00,73.29,73.29,73.17,73.17,20000.0,57.2857,57.2857,57.192,57.192,20000.0
2011-02-22 15:20:00,73.17,73.22,73.14,73.17,18200.0,57.192,57.231,57.1685,57.192,18200.0
2011-02-22 15:25:00,73.16,73.16,73.1,73.14,4100.0,57.1841,57.1841,57.1372,57.1685,4100.0
2011-02-22 15:30:00,73.15,73.2,73.15,73.2,5800.0,57.1763,57.2154,57.1763,57.2154,5800.0
2011-02-22 15:35:00,73.21,73.23,73.1,73.12,28500.0,57.2232,57.2388,57.1372,57.1529,28500.0
2011-02-22 15:40:00,73.13,73.19,73.13,73.14,5400.0,57.1607,57.2076,57.1607,57.1685,5400.0
2011-02-22 15:45:00,73.14,73.19,73.1,73.1,62200.0,57.1685,57.2076,57.1372,57.1372,62200.0
2011-02-22 15:50:00,73.13,73.24,73.13,73.24,43400.0,57.1607,57.2467,57.1607,57.2467,43400.0
2011-02-22 15:55:00,73.24,73.28,73.19,73.28,29000.0,57.2467,57.2779,57.2076,57.2779,29000.0
2011-02-23 09:30:00,73.28,73.31,73.17,73.3,39700.0,57.2779,57.3014,57.192,57.2936,39700.0
2011-02-23 09:35:00,73.32,73.36,73.3,73.34,14900.0,57.3092,57.3405,57.2936,57.3248,14900.0
2011-02-23 09:40:00,73.34,73.42,73.33,73.36,9700.0,57.3248,57.3874,57.317,57.3405,9700.0
2011-02-23 09:45:00,73.36,73.36,73.16,73.16,9400.0,57.3405,57.3405,57.1841,57.1841,9400.0
2011-02-23 09:50:00,73.15,73.23,73.12,73.15,16100.0,57.1763,57.2388,57.1529,57.1763,16100.0
2011-02-23 09:55:00,73.18,73.19,73.09,73.12,8700.0,57.1998,57.2076,57.1294,57.1529,8700.0
2011-02-23 10:00:00,73.14,73.19,73.08,73.17,15000.0,57.1685,57.2076,57.1216,57.192,15000.0
2011-02-23 10:05:00,73.15,73.15,72.96,72.98,43100.0,57.1763,57.1763,57.0278,57.0434,43100.0
2011-02-23 10:10:00,72.98,73.04,72.94,73.02,39400.0,57.0434,57.0903,57.0122,57.0747,39400.0
2011-02-23 10:15:00,73.01,73.09,73.0,73.08,6900.0,57.0669,57.1294,57.0591,57.1216,6900.0
2011-02-23 10:20:00,73.05,73.23,73.04,73.21,9600.0,57.0982,57.2388,57.0903,57.2232,9600.0
2011-02-23 10:25:00,73.19,73.2,73.16,73.18,8900.0,57.2076,57.2154,57.1841,57.1998,8900.0
2011-02-23 10:30:00,73.18,73.25,73.12,73.12,14100.0,57.1998,57.2545,57.1529,57.1529,14100.0
2011-02-23 10:35:00,73.11,73.13,73.05,73.07,6200.0,57.1451,57.1607,57.0982,57.1138,6200.0
2011-02-23 10:40:00,73.05,73.05,72.95,72.95,10600.0,57.0982,57.0982,57.02,57.02,10600.0
2011-02-23 10:45:00,72.98,73.01,72.98,72.99,9600.0,57.0434,57.0669,57.0434,57.0513,9600.0
2011-02-23 10:50:00,73.01,73.12,73.01,73.1,8800.0,57.0669,57.1529,57.0669,57.1372,8800.0
2011-02-23 10:55:00,73.1,73.17,73.1,73.15,8300.0,57.1372,57.192,57.1372,57.1763,8300.0
2011-02-23 11:00:00,73.15,73.16,73.1,73.13,8000.0,57.1763,57.1841,57.1372,57.1607,8000.0
2011-02-23 11:05:00,73.11,73.2,73.09,73.19,7100.0,57.1451,57.2154,57.1294,57.2076,7100.0
2011-02-23 11:10:00,73.19,73.19,73.09,73.09,7200.0,57.2076,57.2076,57.1294,57.1294,7200.0
2011-02-23 11:15:00,73.09,73.13,73.06,73.06,16100.0,57.1294,57.1607,57.106,57.106,16100.0
2011-02-23 11:20:00,73.06,73.09,73.05,73.09,4800.0,57.106,57.1294,57.0982,57.1294,4800.0
2011-02-23 11:25:00,73.1,73.12,73.02,73.04,13200.0,57.1372,57.1529,57.0747,57.0903,13200.0
2011-02-23 11:30:00,73.03,73.03,72.87,72.93,48700.0,57.0825,57.0825,56.9575,57.0044,48700.0
2011-02-23 11:35:00,72.93,72.95,72.84,72.9,15000.0,57.0044,57.02,56.934,56.9809,15000.0
2011-02-23 11:40:00,72.88,72.89,72.85,72.88,7400.0,56.9653,56.9731,56.9418,56.9653,7400.0
2011-02-23 11:45:00,72.86,72.86,72.79,72.79,7000.0,56.9496,56.9496,56.8949,56.8949,7000.0
2011-02-23 11:50:00,72.8,72.85,72.79,72.84,8700.0,56.9027,56.9418,56.8949,56.934,8700.0
2011-02-23 11:55:00,72.83,72.85,72.75,72.76,24600.0,56.9262,56.9418,56.8637,56.8715,24600.0
2011-02-23 12:00:00,72.75,72.76,72.64,72.65,27100.0,56.8637,56.8715,56.7777,56.7855,27100.0
2011-02-23 12:05:00,72.66,72.68,72.53,72.56,46800.0,56.7933,56.809,56.6917,56.7152,46800.0
2011-02-23 12:10:00,72.55,72.57,72.51,72.57,8400.0,56.7073,56.723,56.6761,56.723,8400.0
2011-02-23 12:15:00,72.57,72.58,72.46,72.46,9600.0,56.723,56.7308,56.637,56.637,9600.0
2011-02-23 12:20:00,72.45,72.57,72.44,72.57,4300.0,56.6292,56.723,56.6214,56.723,4300.0
2011-02-23 12:25:00,72.57,72.61,72.54,72.59,2600.0,56.723,56.7542,56.6995,56.7386,2600.0
2011-02-23 12:30:00,72.59,72.64,72.58,72.63,4300.0,56.7386,56.7777,56.7308,56.7699,4300.0
2011-02-23 12:35:00,72.62,72.69,72.62,72.67,21800.0,56.7621,56.8168,56.7621,56.8011,21800.0
2011-02-23 12:40:00,72.66,72.66,72.61,72.64,7200.0,56.7933,56.7933,56.7542,56.7777,7200.0
2011-02-23 12:45:00,72.61,72.61,72.53,72.53,7800.0,56.7542,56.7542,56.6917,56.6917,7800.0
2011-02-23 12:50:00,72.53,72.54,72.48,72.48,6200.0,56.6917,56.6995,56.6526,56.6526,6200.0
2011-02-23 12:55:00,72.48,72.62,72.48,72.57,10000.0,56.6526,56.7621,56.6526,56.723,10000.0
2011-02-23 13:00:00,72.57,72.63,72.56,72.62,5100.0,56.723,56.7699,56.7152,56.7621,5100.0
2011-02-23 13:05:00,72.62,72.63,72.51,72.52,4700.0,56.7621,56.7699,56.6761,56.6839,4700.0
2011-02-23 13:10:00,72.52,72.52,72.46,72.46,3500.0,56.6839,56.6839,56.637,56.637,3500.0
2011-02-23 13:15:00,72.46,72.47,72.29,72.32,19300.0,56.637,56.6448,56.5041,56.5276,19300.0
2011-02-23 13:20:00,72.34,72.52,72.32,72.52,10200.0,56.5432,56.6839,56.5276,56.6839,10200.0
2011-02-23 13:25:00,72.52,72.53,72.46,72.53,6700.0,56.6839,56.6917,56.637,56.6917,6700.0
2011-02-23 13:30:00,72.51,72.51,72.44,72.45,12000.0,56.6761,56.6761,56.6214,56.6292,12000.0
2011-02-23 13:35:00,72.46,72.61,72.46,72.59,3600.0,56.637,56.7542,56.637,56.7386,3600.0
2011-02-23 13:40:00,72.58,72.6,72.5,72.6,12900.0,56.7308,56.7464,56.6683,56.7464,12900.0
2011-02-23 13:45:00,72.6,72.65,72.6,72.61,5200.0,56.7464,56.7855,56.7464,56.7542,5200.0
2011-02-23 13:50:00,72.6,72.71,72.6,72.7,3200.0,56.7464,56.8324,56.7464,56.8246,3200.0
2011-02-23 13:55:00,72.71,72.71,72.64,72.68,4400.0,56.8324,56.8324,56.7777,56.809,4400.0
2011-02-23 14:00:00,72.68,72.77,72.67,72.77,7200.0,56.809,56.8793,56.8011,56.8793,7200.0
2011-02-23 14:05:00,72.77,72.77,72.74,72.75,3100.0,56.8793,56.8793,56.8558,56.8637,3100.0
2011-02-23 14:10:00,72.76,72.78,72.66,72.68,28800.0,56.8715,56.8871,56.7933,56.809,28800.0
2011-02-23 14:15:00,72.68,72.78,72.68,72.78,4000.0,56.809,56.8871,56.809,56.8871,4000.0
2011-02-23 14:20:00,72.8,72.86,72.8,72.83,10000.0,56.9027,56.9496,56.9027,56.9262,10000.0
2011-02-23 14:25:00,72.84,72.84,72.8,72.81,2600.0,56.934,56.934,56.9027,56.9106,2600.0
2011-02-23 14:30:00,72.78,72.87,72.78,72.84,6200.0,56.8871,56.9575,56.8871,56.934,6200.0
2011-02-23 14:35:00,72.87,72.88,72.79,72.8,3400.0,56.9575,56.9653,56.8949,56.9027,3400.0
2011-02-23 14:40:00,72.77,72.82,72.74,72.74,5300.0,56.8793,56.9184,56.8558,56.8558,5300.0
2011-02-23 14:45:00,72.74,72.77,72.68,72.7,4300.0,56.8558,56.8793,56.809,56.8246,4300.0
2011-02-23 14:50:00,72.7,72.76,72.7,72.76,900.0,56.8246,56.8715,56.8246,56.8715,900.0
2011-02-23 14:55:00,72.82,72.93,72.82,72.92,45900.0,56.9184,57.0044,56.9184,56.9965,45900.0
2011-02-23 15:00:00,72.95,72.97,72.92,72.93,6900.0,57.02,57.0356,56.9965,57.0044,6900.0
2011-02-23 15:05:00,72.98,73.0,72.92,72.92,16800.0,57.0434,57.0591,56.9965,56.9965,16800.0
2011-02-23 15:10:00,72.91,72.96,72.91,72.92,3900.0,56.9887,57.0278,56.9887,56.9965,3900.0
2011-02-23 15:15:00,72.92,72.94,72.85,72.92,31700.0,56.9965,57.0122,56.9418,56.9965,31700.0
2011-02-23 15:20:00,72.94,73.07,72.94,73.02,2900.0,57.0122,57.1138,57.0122,57.0747,2900.0
2011-02-23 15:25:00,73.03,73.03,72.93,72.94,7200.0,57.0825,57.0825,57.0044,57.0122,7200.0
2011-02-23 15:30:00,72.93,72.94,72.86,72.9,13900.0,57.0044,57.0122,56.9496,56.9809,13900.0
2011-02-23 15:35:00,72.9,72.91,72.85,72.9,6400.0,56.9809,56.9887,56.9418,56.9809,6400.0
2011-02-23 15:40:00,72.95,72.95,72.9,72.91,8800.0,57.02,57.02,56.9809,56.9887,8800.0
2011-02-23 15:45:00,72.9,72.9,72.76,72.83,50100.0,56.9809,56.9809,56.8715,56.9262,50100.0
2011-02-23 15:50:00,72.83,72.86,72.78,72.8,28000.0,56.9262,56.9496,56.8871,56.9027,28000.0
2011-02-23 15:55:00,72.8,72.84,72.76,72.77,42300.0,56.9027,56.934,56.8715,56.8793,42300.0
2011-02-24 09:30:00,72.72,72.73,72.62,72.66,49200.0,56.8402,56.848,56.7621,56.7933,49200.0
2011-02-24 09:35:00,72.67,72.81,72.67,72.8,5700.0,56.8011,56.9106,56.8011,56.9027,5700.0
2011-02-24 09:40:00,72.8,72.89,72.75,72.89,4000.0,56.9027,56.9731,56.8637,56.9731,4000.0
2011-02-24 09:45:00,72.9,72.93,72.8,72.83,8800.0,56.9809,57.0044,56.9027,56.9262,8800.0
2011-02-24 09:50:00,72.81,72.81,72.77,72.8,7700.0,56.9106,56.9106,56.8793,56.9027,7700.0
2011-02-24 09:55:00,72.82,72.92,72.79,72.91,13700.0,56.9184,56.9965,56.8949,56.9887,13700.0
2011-02-24 10:00:00,72.92,72.92,72.73,72.76,19500.0,56.9965,56.9965,56.848,56.8715,19500.0
2011-02-24 10:05:00,72.75,72.93,72.75,72.92,4400.0,56.8637,57.0044,56.8637,56.9965,4400.0
2011-02-24 10:10:00,72.92,72.93,72.85,72.9,8100.0,56.9965,57.0044,56.9418,56.9809,8100.0
2011-02-24 10:15:00,72.88,72.99,72.81,72.97,15400.0,56.9653,57.0513,56.9106,57.0356,15400.0
2011-02-24 10:20:00,72.98,73.03,72.95,72.96,7600.0,57.0434,57.0825,57.02,57.0278,7600.0
2011-02-24 10:25:00,72.94,72.95,72.84,72.87,5200.0,57.0122,57.02,56.934,56.9575,5200.0
2011-02-24 10:30:00,72.89,72.89,72.79,72.86,5400.0,56.9731,56.9731,56.8949,56.9496,5400.0
2011-02-24 10:35:00,72.83,72.88,72.75,72.76,10000.0,56.9262,56.9653,56.8637,56.8715,10000.0
2011-02-24 10:40:00,72.75,72.8,72.72,72.73,6500.0,56.8637,56.9027,56.8402,56.848,6500.0
2011-02-24 10:45:00,72.74,72.78,72.69,72.78,9300.0,56.8558,56.8871,56.8168,56.8871,9300.0
2011-02-24 10:50:00,72.8,72.83,72.78,72.82,4600.0,56.9027,56.9262,56.8871,56.9184,4600.0
2011-02-24 10:55:00,72.82,72.86,72.74,72.78,5700.0,56.9184,56.9496,56.8558,56.8871,5700.0
2011-02-24 11:00:00,72.74,72.81,72.71,72.73,6300.0,56.8558,56.9106,56.8324,56.848,6300.0
2011-02-24 11:05:00,72.72,72.77,72.7,72.72,19100.0,56.8402,56.8793,56.8246,56.8402,19100.0
2011-02-24 11:10:00,72.73,72.76,72.64,72.64,15100.0,56.848,56.8715,56.7777,56.7777,15100.0
2011-02-24 11:15:00,72.64,72.71,72.6,72.7,11000.0,56.7777,56.8324,56.7464,56.8246,11000.0
2011-02-24 11:20:00,72.68,72.69,72.65,72.65,10000.0,56.809,56.8168,56.7855,56.7855,10000.0
2011-02-24 11:25:00,72.65,72.83,72.65,72.79,19600.0,56.7855,56.9262,56.7855,56.8949,19600.0
2011-02-24 11:30:00,72.81,72.83,72.76,72.77,5500.0,56.9106,56.9262,56.8715,56.8793,5500.0
2011-02-24 11:35:00,72.75,72.75,72.66,72.69,5500.0,56.8637,56.8637,56.7933,56.8168,5500.0
2011-02-24 11:40:00,72.68,72.73,72.65,72.65,8200.0,56.809,56.848,56.7855,56.7855,8200.0
2011-02-24 11:45:00,72.65,72.65,72.48,72.53,47100.0,56.7855,56.7855,56.6526,56.6917,47100.0
2011-02-24 11:50:00,72.52,72.62,72.51,72.6,17900.0,56.6839,56.7621,56.6761,56.7464,17900.0
2011-02-24 11:55:00,72.59,72.63,72.58,72.59,5100.0,56.7386,56.7699,56.7308,56.7386,5100.0
2011-02-24 12:00:00,72.58,72.62,72.45,72.49,50900.0,56.7308,56.7621,56.6292,56.6604,50900.0
2011-02-24 12:05:00,72.5,72.52,72.38,72.4,22200.0,56.6683,56.6839,56.5745,56.5901,22200.0
2011-02-24 12:10:00,72.4,72.51,72.4,72.5,12900.0,56.5901,56.6761,56.5901,56.6683,12900.0
2011-02-24 12:15:00,72.49,72.57,72.48,72.55,7000.0,56.6604,56.723,56.6526,56.7073,7000.0
2011-02-24 12:20:00,72.56,72.56,72.53,72.53,1100.0,56.7152,56.7152,56.6917,56.6917,1100.0
2011-02-24 12:25:00,72.53,72.53,72.4,72.4,7100.0,56.6917,56.6917,56.5901,56.5901,7100.0
2011-02-24 12:30:00,72.41,72.45,72.38,72.41,7500.0,56.5979,56.6292,56.5745,56.5979,7500.0
2011-02-24 12:35:00,72.4,72.49,72.37,72.49,4700.0,56.5901,56.6604,56.5666,56.6604,4700.0
2011-02-24 12:40:00,72.5,72.5,72.42,72.42,7900.0,56.6683,56.6683,56.6057,56.6057,7900.0
2011-02-24 12:45:00,72.41,72.42,72.33,72.42,9300.0,56.5979,56.6057,56.5354,56.6057,9300.0
2011-02-24 12:50:00,72.41,72.47,72.37,72.47,10600.0,56.5979,56.6448,56.5666,56.6448,10600.0
2011-02-24 12:55:00,72.48,72.55,72.47,72.51,18900.0,56.6526,56.7073,56.6448,56.6761,18900.0
2011-02-24 13:00:00,72.53,72.57,72.46,72.57,12000.0,56.6917,56.723,56.637,56.723,12000.0
2011-02-24 13:05:00,72.58,72.59,72.45,72.45,7000.0,56.7308,56.7386,56.6292,56.6292,7000.0
2011-02-24 13:10:00,72.45,72.52,72.45,72.48,5300.0,56.6292,56.6839,56.6292,56.6526,5300.0
2011-02-24 13:15:00,72.46,72.59,72.44,72.53,11200.0,56.637,56.7386,56.6214,56.6917,11200.0
2011-02-24 13:20:00,72.53,72.53,72.43,72.44,12900.0,56.6917,56.6917,56.6135,56.6214,12900.0
2011-02-24 13:25:00,72.41,72.42,72.34,72.38,16100.0,56.5979,56.6057,56.5432,56.5745,16100.0
2011-02-24 13:30:00,72.38,72.45,72.37,72.43,5600.0,56.5745,56.6292,56.5666,56.6135,5600.0
2011-02-24 13:35:00,72.42,72.44,72.41,72.43,2900.0,56.6057,56.6214,56.5979,56.6135,2900.0
2011-02-24 13:40:00,72.44,72.45,72.26,72.3,38700.0,56.6214,56.6292,56.4807,56.5119,38700.0
2011-02-24 13:45:00,72.29,72.29,72.2,72.22,33900.0,56.5041,56.5041,56.4338,56.4494,33900.0
2011-02-24 13:50:00,72.21,72.25,72.15,72.15,17300.0,56.4416,56.4728,56.3947,56.3947,17300.0
2011-02-24 13:55:00,72.12,72.16,72.06,72.16,23100.0,56.3712,56.4025,56.3243,56.4025,23100.0
2011-02-24 14:00:00,72.16,72.28,72.15,72.26,11900.0,56.4025,56.4963,56.3947,56.4807,11900.0
2011-02-24 14:05:00,72.26,72.32,72.2,72.32,5400.0,56.4807,56.5276,56.4338,56.5276,5400.0
2011-02-24 14:10:00,72.34,72.45,72.33,72.44,26100.0,56.5432,56.6292,56.5354,56.6214,26100.0
2011-02-24 14:15:00,72.44,72.54,72.41,72.54,28000.0,56.6214,56.6995,56.5979,56.6995,28000.0
2011-02-24 14:20:00,72.52,72.53,72.43,72.53,8700.0,56.6839,56.6917,56.6135,56.6917,8700.0
2011-02-24 14:25:00,72.55,72.63,72.55,72.55,9200.0,56.7073,56.7699,56.7073,56.7073,9200.0
2011-02-24 14:30:00,72.54,72.7,72.49,72.7,17600.0,56.6995,56.8246,56.6604,56.8246,17600.0
2011-02-24 14:35:00,72.72,72.72,72.61,72.65,8500.0,56.8402,56.8402,56.7542,56.7855,8500.0
2011-02-24 14:40:00,72.66,72.7,72.59,72.59,6300.0,56.7933,56.8246,56.7386,56.7386,6300.0
2011-02-24 14:45:00,72.58,72.63,72.5,72.62,13500.0,56.7308,56.7699,56.6683,56.7621,13500.0
2011-02-24 14:50:00,72.6,72.6,72.5,72.5,5500.0,56.7464,56.7464,56.6683,56.6683,5500.0
2011-02-24 14:55:00,72.55,72.64,72.55,72.64,14900.0,56.7073,56.7777,56.7073,56.7777,14900.0
2011-02-24 15:00:00,72.63,72.67,72.54,72.58,17900.0,56.7699,56.8011,56.6995,56.7308,17900.0
2011-02-24 15:05:00,72.57,72.75,72.55,72.73,16200.0,56.723,56.8637,56.7073,56.848,16200.0
2011-02-24 15:10:00,72.72,72.77,72.64,72.77,16300.0,56.8402,56.8793,56.7777,56.8793,16300.0
2011-02-24 15:15:00,72.77,72.79,72.73,72.76,5800.0,56.8793,56.8949,56.848,56.8715,5800.0
2011-02-24 15:20:00,72.74,72.86,72.74,72.86,9100.0,56.8558,56.9496,56.8558,56.9496,9100.0
2011-02-24 15:25:00,72.87,72.87,72.81,72.83,9100.0,56.9575,56.9575,56.9106,56.9262,9100.0
2011-02-24 15:30:00,72.83,72.93,72.83,72.9,8900.0,56.9262,57.0044,56.9262,56.9809,8900.0
2011-02-24 15:35:00,72.89,72.89,72.79,72.79,12800.0,56.9731,56.9731,56.8949,56.8949,12800.0
2011-02-24 15:40:00,72.8,72.85,72.74,72.84,7700.0,56.9027,56.9418,56.8558,56.934,7700.0
2011-02-24 15:45:00,72.77,72.85,72.76,72.76,27400.0,56.8793,56.9418,56.8715,56.8715,27400.0
2011-02-24 15:50:00,72.76,72.79,72.71,72.73,11000.0,56.8715,56.8949,56.8324,56.848,11000.0
2011-02-24 15:55:00,72.73,72.75,72.69,72.72,32600.0,56.848,56.8637,56.8168,56.8402,32600.0
2011-02-25 09:30:00,73.06,73.17,73.02,73.17,37200.0,57.106,57.192,57.0747,57.192,37200.0
2011-02-25 09:35:00,73.19,73.26,73.18,73.22,24100.0,57.2076,57.2623,57.1998,57.231,24100.0
2011-02-25 09:40:00,73.21,73.22,73.13,73.16,14400.0,57.2232,57.231,57.1607,57.1841,14400.0
2011-02-25 09:45:00,73.16,73.22,73.15,73.21,7200.0,57.1841,57.231,57.1763,57.2232,7200.0
2011-02-25 09:50:00,73.19,73.22,73.16,73.22,4800.0,57.2076,57.231,57.1841,57.231,4800.0
2011-02-25 09:55:00,73.23,73.32,73.21,73.31,28600.0,57.2388,57.3092,57.2232,57.3014,28600.0
2011-02-25 10:00:00,73.31,73.4,73.31,73.4,10200.0,57.3014,57.3717,57.3014,57.3717,10200.0
2011-02-25 10:05:00,73.41,73.45,73.39,73.43,9900.0,57.3795,57.4108,57.3639,57.3952,9900.0
2011-02-25 10:10:00,73.42,73.42,73.38,73.4,4600.0,57.3874,57.3874,57.3561,57.3717,4600.0
2011-02-25 10:15:00,73.41,73.43,73.33,73.33,23300.0,57.3795,57.3952,57.317,57.317,23300.0
2011-02-25 10:20:00,73.33,73.39,73.31,73.39,4700.0,57.317,57.3639,57.3014,57.3639,4700.0
2011-02-25 10:25:00,73.4,73.41,73.34,73.34,3400.0,57.3717,57.3795,57.3248,57.3248,3400.0
2011-02-25 10:30:00,73.34,73.36,73.32,73.35,1100.0,57.3248,57.3405,57.3092,57.3326,1100.0
2011-02-25 10:35:00,73.37,73.44,73.37,73.44,2600.0,57.3483,57.403,57.3483,57.403,2600.0
2011-02-25 10:40:00,73.43,73.46,73.41,73.41,12500.0,57.3952,57.4186,57.3795,57.3795,12500.0
2011-02-25 10:45:00,73.42,73.49,73.42,73.48,1800.0,57.3874,57.4421,57.3874,57.4343,1800.0
2011-02-25 10:50:00,73.47,73.48,73.42,73.43,2700.0,57.4264,57.4343,57.3874,57.3952,2700.0
2011-02-25 10:55:00,73.42,73.44,73.42,73.43,1900.0,57.3874,57.403,57.3874,57.3952,1900.0
2011-02-25 11:00:00,73.43,73.44,73.4,73.41,4700.0,57.3952,57.403,57.3717,57.3795,4700.0
2011-02-25 11:05:00,73.4,73.41,73.4,73.41,2500.0,57.3717,57.3795,57.3717,57.3795,2500.0
2011-02-25 11:10:00,73.41,73.48,73.41,73.45,4800.0,57.3795,57.4343,57.3795,57.4108,4800.0
2011-02-25 11:15:00,73.45,73.46,73.44,73.45,1600.0,57.4108,57.4186,57.403,57.4108,1600.0
2011-02-25 11:20:00,73.45,73.45,73.39,73.41,2000.0,57.4108,57.4108,57.3639,57.3795,2000.0
2011-02-25 11:25:00,73.41,73.41,73.29,73.29,15000.0,57.3795,57.3795,57.2857,57.2857,15000.0
2011-02-25 11:30:00,73.3,73.32,73.29,73.32,2200.0,57.2936,57.3092,57.2857,57.3092,2200.0
2011-02-25 11:35:00,73.33,73.36,73.32,73.33,2100.0,57.317,57.3405,57.3092,57.317,2100.0
2011-02-25 11:40:00,73.32,73.32,73.2,73.22,5500.0,57.3092,57.3092,57.2154,57.231,5500.0
2011-02-25 11:45:00,73.22,73.26,73.22,73.26,10100.0,57.231,57.2623,57.231,57.2623,10100.0
2011-02-25 11:50:00,73.25,73.3,73.22,73.3,2300.0,57.2545,57.2936,57.231,57.2936,2300.0
2011-02-25 11:55:00,73.3,73.31,73.29,73.31,4500.0,57.2936,57.3014,57.2857,57.3014,4500.0
2011-02-25 12:00:00,73.29,73.35,73.29,73.34,3100.0,57.2857,57.3326,57.2857,57.3248,3100.0
2011-02-25 12:05:00,73.36,73.36,73.34,73.34,700.0,57.3405,57.3405,57.3248,57.3248,700.0
2011-02-25 12:10:00,73.34,73.38,73.33,73.38,3000.0,57.3248,57.3561,57.317,57.3561,3000.0
2011-02-25 12:15:00,73.37,73.37,73.35,73.36,3100.0,57.3483,57.3483,57.3326,57.3405,3100.0
2011-02-25 12:20:00,73.38,73.39,73.37,73.38,4900.0,57.3561,57.3639,57.3483,57.3561,4900.0
2011-02-25 12:25:00,73.43,73.44,73.42,73.42,3900.0,57.3952,57.403,57.3874,57.3874,3900.0
2011-02-25 12:30:00,73.41,73.43,73.38,73.43,1600.0,57.3795,57.3952,57.3561,57.3952,1600.0
2011-02-25 12:35:00,73.42,73.43,73.41,73.43,1600.0,57.3874,57.3952,57.3795,57.3952,1600.0
2011-02-25 12:40:00,73.44,73.44,73.4,73.4,800.0,57.403,57.403,57.3717,57.3717,800.0
2011-02-25 12:45:00,73.41,73.47,73.41,73.46,2900.0,57.3795,57.4264,57.3795,57.4186,2900.0
2011-02-25 12:50:00,73.47,73.47,73.43,73.43,13700.0,57.4264,57.4264,57.3952,57.3952,13700.0
2011-02-25 12:55:00,73.44,73.47,73.43,73.46,5700.0,57.403,57.4264,57.3952,57.4186,5700.0
2011-02-25 13:00:00,73.46,73.47,73.44,73.44,14100.0,57.4186,57.4264,57.403,57.403,14100.0
2011-02-25 13:05:00,73.44,73.5,73.44,73.5,3300.0,57.403,57.4499,57.403,57.4499,3300.0
2011-02-25 13:10:00,73.5,73.56,73.48,73.55,18300.0,57.4499,57.4968,57.4343,57.489,18300.0
2011-02-25 13:15:00,73.56,73.59,73.55,73.58,4100.0,57.4968,57.5202,57.489,57.5124,4100.0
2011-02-25 13:20:00,73.58,73.59,73.56,73.56,7200.0,57.5124,57.5202,57.4968,57.4968,7200.0
2011-02-25 13:25:00,73.57,73.58,73.56,73.56,3300.0,57.5046,57.5124,57.4968,57.4968,3300.0
2011-02-25 13:30:00,73.55,73.55,73.5,73.5,3900.0,57.489,57.489,57.4499,57.4499,3900.0
2011-02-25 13:35:00,73.5,73.52,73.49,73.52,2700.0,57.4499,57.4655,57.4421,57.4655,2700.0
2011-02-25 13:40:00,73.53,73.57,73.53,73.56,4700.0,57.4733,57.5046,57.4733,57.4968,4700.0
2011-02-25 13:45:00,73.58,73.59,73.54,73.55,2400.0,57.5124,57.5202,57.4812,57.489,2400.0
2011-02-25 13:50:00,73.55,73.56,73.55,73.55,2400.0,57.489,57.4968,57.489,57.489,2400.0
2011-02-25 13:55:00,73.54,73.54,73.51,73.54,9200.0,57.4812,57.4812,57.4577,57.4812,9200.0
2011-02-25 14:00:00,73.53,73.53,73.49,73.49,1900.0,57.4733,57.4733,57.4421,57.4421,1900.0
2011-02-25 14:05:00,73.5,73.57,73.5,73.57,2600.0,57.4499,57.5046,57.4499,57.5046,2600.0
2011-02-25 14:10:00,73.6,73.61,73.58,73.61,1900.0,57.5281,57.5359,57.5124,57.5359,1900.0
2011-02-25 14:15:00,73.61,73.62,73.57,73.57,3200.0,57.5359,57.5437,57.5046,57.5046,3200.0
2011-02-25 14:20:00,73.57,73.6,73.55,73.6,8200.0,57.5046,57.5281,57.489,57.5281,8200.0
2011-02-25 14:25:00,73.59,73.6,73.53,73.53,2700.0,57.5202,57.5281,57.4733,57.4733,2700.0
2011-02-25 14:30:00,73.55,73.59,73.55,73.58,900.0,57.489,57.5202,57.489,57.5124,900.0
2011-02-25 14:35:00,73.57,73.57,73.51,73.51,2000.0,57.5046,57.5046,57.4577,57.4577,2000.0
2011-02-25 14:40:00,73.52,73.54,73.5,73.54,2000.0,57.4655,57.4812,57.4499,57.4812,2000.0
2011-02-25 14:45:00,73.52,73.52,73.52,73.52,500.0,57.4655,57.4655,57.4655,57.4655,500.0
2011-02-25 14:50:00,73.54,73.54,73.52,73.53,1400.0,57.4812,57.4812,57.4655,57.4733,1400.0
2011-02-25 14:55:00,73.54,73.58,73.54,73.57,5100.0,57.4812,57.5124,57.4812,57.5046,5100.0
2011-02-25 15:00:00,73.57,73.57,73.53,73.53,21800.0,57.5046,57.5046,57.4733,57.4733,21800.0
2011-02-25 15:05:00,73.54,73.57,73.54,73.57,1400.0,57.4812,57.5046,57.4812,57.5046,1400.0
2011-02-25 15:10:00,73.59,73.59,73.56,73.56,1300.0,57.5202,57.5202,57.4968,57.4968,1300.0
2011-02-25 15:15:00,73.57,73.57,73.55,73.55,1600.0,57.5046,57.5046,57.489,57.489,1600.0
2011-02-25 15:20:00,73.56,73.56,73.52,73.52,2400.0,57.4968,57.4968,57.4655,57.4655,2400.0
2011-02-25 15:25:00,73.51,73.56,73.51,73.54,900.0,57.4577,57.4968,57.4577,57.4812,900.0
2011-02-25 15:30:00,73.53,73.53,73.51,73.51,1900.0,57.4733,57.4733,57.4577,57.4577,1900.0
2011-02-25 15:35:00,73.51,73.53,73.51,73.53,2200.0,57.4577,57.4733,57.4577,57.4733,2200.0
2011-02-25 15:40:00,73.52,73.52,73.49,73.51,2200.0,57.4655,57.4655,57.4421,57.4577,2200.0
2011-02-25 15:45:00,73.55,73.6,73.54,73.57,4600.0,57.489,57.5281,57.4812,57.5046,4600.0
2011-02-25 15:50:00,73.58,73.59,73.56,73.59,8300.0,57.5124,57.5202,57.4968,57.5202,8300.0
2011-02-25 15:55:00,73.58,73.61,73.57,73.61,38800.0,57.5124,57.5359,57.5046,57.5359,38800.0
2011-02-28 09:30:00,73.88,73.95,73.84,73.95,23900.0,57.7469,57.8016,57.7156,57.8016,23900.0
2011-02-28 09:35:00,73.93,74.02,73.93,74.02,14300.0,57.786,57.8563,57.786,57.8563,14300.0
2011-02-28 09:40:00,74.0,74.08,73.95,74.01,27900.0,57.8407,57.9032,57.8016,57.8485,27900.0
2011-02-28 09:45:00,74.02,74.04,73.96,73.98,16000.0,57.8563,57.872,57.8094,57.8251,16000.0
2011-02-28 09:50:00,73.99,73.99,73.94,73.96,7300.0,57.8329,57.8329,57.7938,57.8094,7300.0
2011-02-28 09:55:00,74.0,74.01,73.97,73.97,2100.0,57.8407,57.8485,57.8173,57.8173,2100.0
2011-02-28 10:00:00,73.98,74.06,73.98,74.06,1500.0,57.8251,57.8876,57.8251,57.8876,1500.0
2011-02-28 10:05:00,74.06,74.06,74.0,74.0,1800.0,57.8876,57.8876,57.8407,57.8407,1800.0
2011-02-28 10:10:00,73.98,73.98,73.94,73.98,5100.0,57.8251,57.8251,57.7938,57.8251,5100.0
2011-02-28 10:15:00,74.0,74.06,74.0,74.06,10800.0,57.8407,57.8876,57.8407,57.8876,10800.0
2011-02-28 10:20:00,74.07,74.12,74.07,74.09,7600.0,57.8954,57.9345,57.8954,57.9111,7600.0
2011-02-28 10:25:00,74.09,74.09,74.06,74.06,4200.0,57.9111,57.9111,57.8876,57.8876,4200.0
2011-02-28 10:30:00,74.06,74.1,74.05,74.09,4600.0,57.8876,57.9189,57.8798,57.9111,4600.0
2011-02-28 10:35:00,74.1,74.1,74.01,74.03,2800.0,57.9189,57.9189,57.8485,57.8642,2800.0
2011-02-28 10:40:00,74.03,74.05,74.01,74.03,7500.0,57.8642,57.8798,57.8485,57.8642,7500.0
2011-02-28 10:45:00,74.02,74.02,73.99,74.02,2400.0,57.8563,57.8563,57.8329,57.8563,2400.0
2011-02-28 10:50:00,73.99,74.0,73.99,74.0,300.0,57.8329,57.8407,57.8329,57.8407,300.0
2011-02-28 10:55:00,74.02,74.05,74.02,74.05,1200.0,57.8563,57.8798,57.8563,57.8798,1200.0
2011-02-28 11:00:00,74.06,74.07,74.03,74.03,1400.0,57.8876,57.8954,57.8642,57.8642,1400.0
2011-02-28 11:05:00,74.04,74.07,74.03,74.05,2500.0,57.872,57.8954,57.8642,57.8798,2500.0
2011-02-28 11:10:00,74.07,74.07,74.05,74.05,3300.0,57.8954,57.8954,57.8798,57.8798,3300.0
2011-02-28 11:15:00,74.01,74.02,73.99,73.99,4800.0,57.8485,57.8563,57.8329,57.8329,4800.0
2011-02-28 11:20:00,74.01,74.01,73.95,73.97,3700.0,57.8485,57.8485,57.8016,57.8173,3700.0
2011-02-28 11:25:00,73.97,73.97,73.9,73.9,10500.0,57.8173,57.8173,57.7625,57.7625,10500.0
2011-02-28 11:30:00,73.9,73.9,73.88,73.9,3200.0,57.7625,57.7625,57.7469,57.7625,3200.0
2011-02-28 11:35:00,73.88,73.88,73.84,73.85,2000.0,57.7469,57.7469,57.7156,57.7235,2000.0
2011-02-28 11:40:00,73.87,73.9,73.87,73.87,3200.0,57.7391,57.7625,57.7391,57.7391,3200.0
2011-02-28 11:45:00,73.87,73.9,73.86,73.89,1000.0,57.7391,57.7625,57.7313,57.7547,1000.0
2011-02-28 11:50:00,73.92,73.92,73.87,73.9,585500.0,57.7782,57.7782,57.7391,57.7625,585500.0
2011-02-28 11:55:00,73.91,73.91,73.87,73.88,116500.0,57.7704,57.7704,57.7391,57.7469,116500.0
2011-02-28 12:00:00,73.88,73.88,73.84,73.85,8200.0,57.7469,57.7469,57.7156,57.7235,8200.0
2011-02-28 12:05:00,73.87,73.9,73.84,73.9,5500.0,57.7391,57.7625,57.7156,57.7625,5500.0
2011-02-28 12:10:00,73.91,73.91,73.9,73.9,1400.0,57.7704,57.7704,57.7625,57.7625,1400.0
2011-02-28 12:15:00,73.9,73.9,73.89,73.89,4900.0,57.7625,57.7625,57.7547,57.7547,4900.0
2011-02-28 12:20:00,73.89,73.91,73.88,73.88,81700.0,57.7547,57.7704,57.7469,57.7469,81700.0
2011-02-28 12:25:00,73.88,73.92,73.87,73.91,6800.0,57.7469,57.7782,57.7391,57.7704,6800.0
2011-02-28 12:30:00,73.91,73.91,73.91,73.91,0.0,57.7704,57.7704,57.7704,57.7704,0.0
2011-02-28 12:35:00,73.95,73.95,73.92,73.93,6800.0,57.8016,57.8016,57.7782,57.786,6800.0
2011-02-28 12:40:00,73.92,73.93,73.92,73.92,500.0,57.7782,57.786,57.7782,57.7782,500.0
2011-02-28 12:45:00,73.94,73.94,73.86,73.86,13900.0,57.7938,57.7938,57.7313,57.7313,13900.0
2011-02-28 12:50:00,73.86,73.89,73.83,73.83,6200.0,57.7313,57.7547,57.7078,57.7078,6200.0
2011-02-28 12:55:00,73.81,73.81,73.73,73.76,10200.0,57.6922,57.6922,57.6297,57.6531,10200.0
2011-02-28 13:00:00,73.73,73.75,73.68,73.7,12800.0,57.6297,57.6453,57.5906,57.6062,12800.0
2011-02-28 13:05:00,73.71,73.73,73.67,73.73,2700.0,57.614,57.6297,57.5828,57.6297,2700.0
2011-02-28 13:10:00,73.73,73.76,73.73,73.75,1000.0,57.6297,57.6531,57.6297,57.6453,1000.0
2011-02-28 13:15:00,73.75,73.75,73.7,73.72,9800.0,57.6453,57.6453,57.6062,57.6218,9800.0
2011-02-28 13:20:00,73.72,73.73,73.66,73.69,12800.0,57.6218,57.6297,57.5749,57.5984,12800.0
2011-02-28 13:25:00,73.68,73.68,73.59,73.63,16100.0,57.5906,57.5906,57.5202,57.5515,16100.0
2011-02-28 13:30:00,73.64,73.69,73.62,73.69,2100.0,57.5593,57.5984,57.5437,57.5984,2100.0
2011-02-28 13:35:00,73.66,73.69,73.66,73.69,900.0,57.5749,57.5984,57.5749,57.5984,900.0
2011-02-28 13:40:00,73.71,73.74,73.68,73.68,8100.0,57.614,57.6375,57.5906,57.5906,8100.0
2011-02-28 13:45:00,73.67,73.69,73.63,73.66,5100.0,57.5828,57.5984,57.5515,57.5749,5100.0
2011-02-28 13:50:00,73.68,73.69,73.65,73.66,5600.0,57.5906,57.5984,57.5671,57.5749,5600.0
2011-02-28 13:55:00,73.68,73.69,73.63,73.64,2900.0,57.5906,57.5984,57.5515,57.5593,2900.0
2011-02-28 14:00:00,73.62,73.63,73.59,73.61,7900.0,57.5437,57.5515,57.5202,57.5359,7900.0
2011-02-28 14:05:00,73.64,73.67,73.62,73.62,19300.0,57.5593,57.5828,57.5437,57.5437,19300.0
2011-02-28 14:10:00,73.63,73.69,73.62,73.69,8800.0,57.5515,57.5984,57.5437,57.5984,8800.0
2011-02-28 14:15:00,73.7,73.75,73.7,73.73,4500.0,57.6062,57.6453,57.6062,57.6297,4500.0
2011-02-28 14:20:00,73.73,73.74,73.7,73.71,11000.0,57.6297,57.6375,57.6062,57.614,11000.0
2011-02-28 14:25:00,73.72,73.78,73.71,73.76,42100.0,57.6218,57.6687,57.614,57.6531,42100.0
2011-02-28 14:30:00,73.78,73.81,73.76,73.8,16000.0,57.6687,57.6922,57.6531,57.6844,16000.0
2011-02-28 14:35:00,73.78,73.8,73.77,73.8,4300.0,57.6687,57.6844,57.6609,57.6844,4300.0
2011-02-28 14:40:00,73.8,73.8,73.77,73.77,1500.0,57.6844,57.6844,57.6609,57.6609,1500.0
2011-02-28 14:45:00,73.78,73.8,73.77,73.77,3200.0,57.6687,57.6844,57.6609,57.6609,3200.0
2011-02-28 14:50:00,73.75,73.77,73.75,73.77,23800.0,57.6453,57.6609,57.6453,57.6609,23800.0
2011-02-28 14:55:00,73.79,73.83,73.79,73.83,1500.0,57.6766,57.7078,57.6766,57.7078,1500.0
2011-02-28 15:00:00,73.85,73.86,73.79,73.8,11900.0,57.7235,57.7313,57.6766,57.6844,11900.0
2011-02-28 15:05:00,73.79,73.81,73.75,73.75,1500.0,57.6766,57.6922,57.6453,57.6453,1500.0
2011-02-28 15:10:00,73.76,73.8,73.76,73.8,10200.0,57.6531,57.6844,57.6531,57.6844,10200.0
2011-02-28 15:15:00,73.81,73.84,73.79,73.83,14600.0,57.6922,57.7156,57.6766,57.7078,14600.0
2011-02-28 15:20:00,73.84,73.86,73.82,73.85,20400.0,57.7156,57.7313,57.7,57.7235,20400.0
2011-02-28 15:25:00,73.85,73.87,73.85,73.87,1600.0,57.7235,57.7391,57.7235,57.7391,1600.0
2011-02-28 15:30:00,73.87,73.92,73.87,73.92,6100.0,57.7391,57.7782,57.7391,57.7782,6100.0
2011-02-28 15:35:00,73.92,73.94,73.92,73.93,1400.0,57.7782,57.7938,57.7782,57.786,1400.0
2011-02-28 15:40:00,73.95,73.95,73.9,73.9,2100.0,57.8016,57.8016,57.7625,57.7625,2100.0
2011-02-28 15:45:00,73.89,73.9,73.85,73.87,19300.0,57.7547,57.7625,57.7235,57.7391,19300.0
2011-02-28 15:50:00,73.88,73.94,73.88,73.94,23200.0,57.7469,57.7938,57.7469,57.7938,23200.0
2011-02-28 15:55:00,73.94,74.03,73.92,74.0,80000.0,57.7938,57.8642,57.7782,57.8407,80000.0
2011-03-01 09:30:00,74.3,74.32,74.2,74.2,46800.0,58.0752,58.0908,57.997,57.997,46800.0
2011-03-01 09:35:00,74.19,74.19,74.1,74.14,19200.0,57.9892,57.9892,57.9189,57.9501,19200.0
2011-03-01 09:40:00,74.07,74.08,73.98,73.98,22000.0,57.8954,57.9032,57.8251,57.8251,22000.0
2011-03-01 09:45:00,74.02,74.08,73.96,74.06,19400.0,57.8563,57.9032,57.8094,57.8876,19400.0
2011-03-01 09:50:00,74.07,74.08,74.02,74.03,3500.0,57.8954,57.9032,57.8563,57.8642,3500.0
2011-03-01 09:55:00,73.96,73.99,73.91,73.95,9200.0,57.8094,57.8329,57.7704,57.8016,9200.0
2011-03-01 10:00:00,73.96,74.05,73.87,73.97,29800.0,57.8094,57.8798,57.7391,57.8173,29800.0
2011-03-01 10:05:00,73.96,73.96,73.78,73.82,13900.0,57.8094,57.8094,57.6687,57.7,13900.0
2011-03-01 10:10:00,73.8,73.8,73.7,73.79,14700.0,57.6844,57.6844,57.6062,57.6766,14700.0
2011-03-01 10:15:00,73.79,73.79,73.62,73.62,17800.0,57.6766,57.6766,57.5437,57.5437,17800.0
2011-03-01 10:20:00,73.66,73.71,73.66,73.71,3900.0,57.5749,57.614,57.5749,57.614,3900.0
2011-03-01 10:25:00,73.71,73.71,73.56,73.56,10700.0,57.614,57.614,57.4968,57.4968,10700.0
2011-03-01 10:30:00,73.55,73.61,73.48,73.58,4700.0,57.489,57.5359,57.4343,57.5124,4700.0
2011-03-01 10:35:00,73.59,73.61,73.49,73.53,12800.0,57.5202,57.5359,57.4421,57.4733,12800.0
2011-03-01 10:40:00,73.63,73.65,73.63,73.64,1000.0,57.5515,57.5671,57.5515,57.5593,1000.0
2011-03-01 10:45:00,73.65,73.69,73.65,73.66,7400.0,57.5671,57.5984,57.5671,57.5749,7400.0
2011-03-01 10:50:00,73.68,73.73,73.68,73.72,1500.0,57.5906,57.6297,57.5906,57.6218,1500.0
2011-03-01 10:55:00,73.75,73.82,73.75,73.82,2900.0,57.6453,57.7,57.6453,57.7,2900.0
2011-03-01 11:00:00,73.86,73.87,73.81,73.82,2600.0,57.7313,57.7391,57.6922,57.7,2600.0
2011-03-01 11:05:00,73.83,73.84,73.79,73.81,5400.0,57.7078,57.7156,57.6766,57.6922,5400.0
2011-03-01 11:10:00,73.82,73.86,73.75,73.77,6100.0,57.7,57.7313,57.6453,57.6609,6100.0
2011-03-01 11:15:00,73.79,73.81,73.77,73.8,4600.0,57.6766,57.6922,57.6609,57.6844,4600.0
2011-03-01 11:20:00,73.83,73.83,73.77,73.77,1500.0,57.7078,57.7078,57.6609,57.6609,1500.0
2011-03-01 11:25:00,73.76,73.76,73.61,73.61,28300.0,57.6531,57.6531,57.5359,57.5359,28300.0
2011-03-01 11:30:00,73.61,73.61,73.57,73.58,2400.0,57.5359,57.5359,57.5046,57.5124,2400.0
2011-03-01 11:35:00,73.6,73.62,73.54,73.55,5300.0,57.5281,57.5437,57.4812,57.489,5300.0
2011-03-01 11:40:00,73.53,73.6,73.53,73.58,1000.0,57.4733,57.5281,57.4733,57.5124,1000.0
2011-03-01 11:45:00,73.57,73.57,73.52,73.53,700.0,57.5046,57.5046,57.4655,57.4733,700.0
2011-03-01 11:50:00,73.45,73.5,73.42,73.42,4000.0,57.4108,57.4499,57.3874,57.3874,4000.0
2011-03-01 11:55:00,73.45,73.45,73.35,73.36,5500.0,57.4108,57.4108,57.3326,57.3405,5500.0
2011-03-01 12:00:00,73.34,73.36,73.26,73.34,3300.0,57.3248,57.3405,57.2623,57.3248,3300.0
2011-03-01 12:05:00,73.37,73.39,73.36,73.36,2000.0,57.3483,57.3639,57.3405,57.3405,2000.0
2011-03-01 12:10:00,73.37,73.4,73.35,73.38,2400.0,57.3483,57.3717,57.3326,57.3561,2400.0
2011-03-01 12:15:00,73.31,73.36,73.31,73.33,900.0,57.3014,57.3405,57.3014,57.317,900.0
2011-03-01 12:20:00,73.31,73.31,73.3,73.31,400.0,57.3014,57.3014,57.2936,57.3014,400.0
2011-03-01 12:25:00,73.29,73.29,73.2,73.25,3000.0,57.2857,57.2857,57.2154,57.2545,3000.0
2011-03-01 12:30:00,73.26,73.33,73.26,73.31,2600.0,57.2623,57.317,57.2623,57.3014,2600.0
2011-03-01 12:35:00,73.31,73.34,73.31,73.32,1900.0,57.3014,57.3248,57.3014,57.3092,1900.0
2011-03-01 12:40:00,73.38,73.38,73.38,73.38,100.0,57.3561,57.3561,57.3561,57.3561,100.0
2011-03-01 12:45:00,73.39,73.4,73.36,73.39,1400.0,57.3639,57.3717,57.3405,57.3639,1400.0
2011-03-01 12:50:00,73.41,73.41,73.34,73.34,1400.0,57.3795,57.3795,57.3248,57.3248,1400.0
2011-03-01 12:55:00,73.35,73.38,73.3,73.3,3600.0,57.3326,57.3561,57.2936,57.2936,3600.0
2011-03-01 13:00:00,73.32,73.32,73.24,73.24,5700.0,57.3092,57.3092,57.2467,57.2467,5700.0
2011-03-01 13:05:00,73.29,73.29,73.29,73.29,100.0,57.2857,57.2857,57.2857,57.2857,100.0
2011-03-01 13:10:00,73.3,73.35,73.3,73.32,10700.0,57.2936,57.3326,57.2936,57.3092,10700.0
2011-03-01 13:15:00,73.32,73.33,73.24,73.31,75700.0,57.3092,57.317,57.2467,57.3014,75700.0
2011-03-01 13:20:00,73.27,73.28,73.19,73.28,2100.0,57.2701,57.2779,57.2076,57.2779,2100.0
2011-03-01 13:25:00,73.26,73.26,73.1,73.1,15100.0,57.2623,57.2623,57.1372,57.1372,15100.0
2011-03-01 13:30:00,73.16,73.18,73.13,73.18,3900.0,57.1841,57.1998,57.1607,57.1998,3900.0
2011-03-01 13:35:00,73.18,73.23,73.16,73.2,9200.0,57.1998,57.2388,57.1841,57.2154,9200.0
2011-03-01 13:40:00,73.2,73.21,73.1,73.1,3100.0,57.2154,57.2232,57.1372,57.1372,3100.0
2011-03-01 13:45:00,73.11,73.16,73.09,73.09,3800.0,57.1451,57.1841,57.1294,57.1294,3800.0
2011-03-01 13:50:00,73.06,73.14,73.06,73.08,1900.0,57.106,57.1685,57.106,57.1216,1900.0
2011-03-01 13:55:00,73.14,73.19,73.14,73.16,2700.0,57.1685,57.2076,57.1685,57.1841,2700.0
2011-03-01 14:00:00,73.15,73.16,73.04,73.06,3300.0,57.1763,57.1841,57.0903,57.106,3300.0
2011-03-01 14:05:00,73.06,73.08,72.99,73.03,13100.0,57.106,57.1216,57.0513,57.0825,13100.0
2011-03-01 14:10:00,73.05,73.07,72.96,72.99,4100.0,57.0982,57.1138,57.0278,57.0513,4100.0
2011-03-01 14:15:00,72.96,73.06,72.93,73.06,12100.0,57.0278,57.106,57.0044,57.106,12100.0
2011-03-01 14:20:00,73.05,73.05,72.94,72.94,1800.0,57.0982,57.0982,57.0122,57.0122,1800.0
2011-03-01 14:25:00,72.95,72.98,72.86,72.87,2800.0,57.02,57.0434,56.9496,56.9575,2800.0
2011-03-01 14:30:00,72.89,72.92,72.89,72.92,800.0,56.9731,56.9965,56.9731,56.9965,800.0
2011-03-01 14:35:00,72.83,72.87,72.81,72.87,4500.0,56.9262,56.9575,56.9106,56.9575,4500.0
2011-03-01 14:40:00,72.85,72.9,72.85,72.9,3200.0,56.9418,56.9809,56.9418,56.9809,3200.0
2011-03-01 14:45:00,72.91,72.91,72.87,72.9,3400.0,56.9887,56.9887,56.9575,56.9809,3400.0
2011-03-01 14:50:00,72.92,73.02,72.92,73.0,7600.0,56.9965,57.0747,56.9965,57.0591,7600.0
2011-03-01 14:55:00,72.97,72.97,72.86,72.86,10600.0,57.0356,57.0356,56.9496,56.9496,10600.0
2011-03-01 15:00:00,72.93,72.96,72.88,72.88,11400.0,57.0044,57.0278,56.9653,56.9653,11400.0
2011-03-01 15:05:00,72.9,72.9,72.79,72.79,28800.0,56.9809,56.9809,56.8949,56.8949,28800.0
2011-03-01 15:10:00,72.8,72.83,72.8,72.83,1300.0,56.9027,56.9262,56.9027,56.9262,1300.0
2011-03-01 15:15:00,72.83,72.96,72.81,72.96,4600.0,56.9262,57.0278,56.9106,57.0278,4600.0
2011-03-01 15:20:00,72.96,73.0,72.95,72.97,5000.0,57.0278,57.0591,57.02,57.0356,5000.0
2011-03-01 15:25:00,72.98,72.98,72.88,72.92,21800.0,57.0434,57.0434,56.9653,56.9965,21800.0
2011-03-01 15:30:00,72.9,72.98,72.9,72.98,3000.0,56.9809,57.0434,56.9809,57.0434,3000.0
2011-03-01 15:35:00,72.98,73.0,72.9,72.92,5300.0,57.0434,57.0591,56.9809,56.9965,5300.0
2011-03-01 15:40:00,72.92,72.97,72.92,72.93,20800.0,56.9965,57.0356,56.9965,57.0044,20800.0
2011-03-01 15:45:00,72.92,72.96,72.79,72.84,16500.0,56.9965,57.0278,56.8949,56.934,16500.0
2011-03-01 15:50:00,72.85,72.87,72.79,72.84,5400.0,56.9418,56.9575,56.8949,56.934,5400.0
2011-03-01 15:55:00,72.85,72.88,72.75,72.78,57500.0,56.9418,56.9653,56.8637,56.8871,57500.0
2011-03-02 09:30:00,72.69,72.81,72.66,72.7,99700.0,56.8168,56.9106,56.7933,56.8246,99700.0
2011-03-02 09:35:00,72.68,72.8,72.67,72.75,5300.0,56.809,56.9027,56.8011,56.8637,5300.0
2011-03-02 09:40:00,72.82,72.88,72.81,72.83,11100.0,56.9184,56.9653,56.9106,56.9262,11100.0
2011-03-02 09:45:00,72.77,72.8,72.73,72.8,8200.0,56.8793,56.9027,56.848,56.9027,8200.0
2011-03-02 09:50:00,72.83,72.95,72.81,72.94,18500.0,56.9262,57.02,56.9106,57.0122,18500.0
2011-03-02 09:55:00,72.94,72.96,72.91,72.93,4500.0,57.0122,57.0278,56.9887,57.0044,4500.0
2011-03-02 10:00:00,72.98,73.01,72.98,72.99,900.0,57.0434,57.0669,57.0434,57.0513,900.0
2011-03-02 10:05:00,72.99,73.06,72.93,72.93,2400.0,57.0513,57.106,57.0044,57.0044,2400.0
2011-03-02 10:10:00,72.94,72.94,72.88,72.89,900.0,57.0122,57.0122,56.9653,56.9731,900.0
2011-03-02 10:15:00,72.92,73.0,72.9,73.0,4100.0,56.9965,57.0591,56.9809,57.0591,4100.0
2011-03-02 10:20:00,73.0,73.03,72.92,72.92,9400.0,57.0591,57.0825,56.9965,56.9965,9400.0
2011-03-02 10:25:00,72.92,72.96,72.89,72.93,5700.0,56.9965,57.0278,56.9731,57.0044,5700.0
2011-03-02 10:30:00,72.93,73.0,72.9,73.0,3500.0,57.0044,57.0591,56.9809,57.0591,3500.0
2011-03-02 10:35:00,73.05,73.13,73.05,73.13,4200.0,57.0982,57.1607,57.0982,57.1607,4200.0
2011-03-02 10:40:00,73.14,73.18,73.1,73.13,17800.0,57.1685,57.1998,57.1372,57.1607,17800.0
2011-03-02 10:45:00,73.12,73.2,73.12,73.16,32000.0,57.1529,57.2154,57.1529,57.1841,32000.0
2011-03-02 10:50:00,73.19,73.22,73.17,73.18,69800.0,57.2076,57.231,57.192,57.1998,69800.0
2011-03-02 10:55:00,73.17,73.2,73.15,73.15,70100.0,57.192,57.2154,57.1763,57.1763,70100.0
2011-03-02 11:00:00,73.15,73.29,73.15,73.26,56200.0,57.1763,57.2857,57.1763,57.2623,56200.0
2011-03-02 11:05:00,73.25,73.25,73.19,73.21,12400.0,57.2545,57.2545,57.2076,57.2232,12400.0
2011-03-02 11:10:00,73.19,73.19,73.14,73.16,9200.0,57.2076,57.2076,57.1685,57.1841,9200.0
2011-03-02 11:15:00,73.15,73.18,73.09,73.09,8700.0,57.1763,57.1998,57.1294,57.1294,8700.0
2011-03-02 11:20:00,73.13,73.14,73.09,73.13,20600.0,57.1607,57.1685,57.1294,57.1607,20600.0
2011-03-02 11:25:00,73.12,73.13,73.01,73.01,14900.0,57.1529,57.1607,57.0669,57.0669,14900.0
2011-03-02 11:30:00,72.98,73.04,72.98,73.0,26300.0,57.0434,57.0903,57.0434,57.0591,26300.0
2011-03-02 11:35:00,73.02,73.05,72.95,72.98,58500.0,57.0747,57.0982,57.02,57.0434,58500.0
2011-03-02 11:40:00,72.96,73.02,72.87,72.87,64200.0,57.0278,57.0747,56.9575,56.9575,64200.0
2011-03-02 11:45:00,72.88,72.89,72.78,72.8,13300.0,56.9653,56.9731,56.8871,56.9027,13300.0
2011-03-02 11:50:00,72.81,72.86,72.81,72.84,5800.0,56.9106,56.9496,56.9106,56.934,5800.0
2011-03-02 11:55:00,72.81,72.81,72.69,72.69,8100.0,56.9106,56.9106,56.8168,56.8168,8100.0
2011-03-02 12:00:00,72.68,72.74,72.62,72.74,5500.0,56.809,56.8558,56.7621,56.8558,5500.0
2011-03-02 12:05:00,72.74,72.79,72.71,72.78,7400.0,56.8558,56.8949,56.8324,56.8871,7400.0
2011-03-02 12:10:00,72.79,72.84,72.75,72.75,16500.0,56.8949,56.934,56.8637,56.8637,16500.0
2011-03-02 12:15:00,72.74,72.76,72.72,72.75,13400.0,56.8558,56.8715,56.8402,56.8637,13400.0
2011-03-02 12:20:00,72.79,72.87,72.78,72.85,21300.0,56.8949,56.9575,56.8871,56.9418,21300.0
2011-03-02 12:25:00,72.87,72.9,72.86,72.87,1300.0,56.9575,56.9809,56.9496,56.9575,1300.0
2011-03-02 12:30:00,72.87,72.96,72.87,72.92,6900.0,56.9575,57.0278,56.9575,56.9965,6900.0
2011-03-02 12:35:00,72.91,73.02,72.91,73.01,4100.0,56.9887,57.0747,56.9887,57.0669,4100.0
2011-03-02 12:40:00,73.02,73.02,72.99,72.99,1300.0,57.0747,57.0747,57.0513,57.0513,1300.0
2011-03-02 12:45:00,72.99,73.02,72.97,73.02,7700.0,57.0513,57.0747,57.0356,57.0747,7700.0
2011-03-02 12:50:00,73.02,73.06,72.99,73.0,4600.0,57.0747,57.106,57.0513,57.0591,4600.0
2011-03-02 12:55:00,72.99,72.99,72.97,72.97,1100.0,57.0513,57.0513,57.0356,57.0356,1100.0
2011-03-02 13:00:00,72.99,73.06,72.99,73.02,7700.0,57.0513,57.106,57.0513,57.0747,7700.0
2011-03-02 13:05:00,73.08,73.09,72.99,72.99,9000.0,57.1216,57.1294,57.0513,57.0513,9000.0
2011-03-02 13:10:00,72.97,72.97,72.9,72.93,1600.0,57.0356,57.0356,56.9809,57.0044,1600.0
2011-03-02 13:15:00,72.96,72.96,72.92,72.95,700.0,57.0278,57.0278,56.9965,57.02,700.0
2011-03-02 13:20:00,72.91,72.98,72.9,72.98,3800.0,56.9887,57.0434,56.9809,57.0434,3800.0
2011-03-02 13:25:00,72.98,73.0,72.97,72.97,2900.0,57.0434,57.0591,57.0356,57.0356,2900.0
2011-03-02 13:30:00,72.96,72.99,72.96,72.96,600.0,57.0278,57.0513,57.0278,57.0278,600.0
2011-03-02 13:35:00,72.93,72.95,72.92,72.92,1300.0,57.0044,57.02,56.9965,56.9965,1300.0
2011-03-02 13:40:00,72.92,72.92,72.83,72.83,3800.0,56.9965,56.9965,56.9262,56.9262,3800.0
2011-03-02 13:45:00,72.82,72.83,72.79,72.83,1700.0,56.9184,56.9262,56.8949,56.9262,1700.0
2011-03-02 13:50:00,72.86,72.92,72.86,72.88,2800.0,56.9496,56.9965,56.9496,56.9653,2800.0
2011-03-02 13:55:00,72.83,72.83,72.81,72.81,500.0,56.9262,56.9262,56.9106,56.9106,500.0
2011-03-02 14:00:00,72.86,72.89,72.76,72.76,2200.0,56.9496,56.9731,56.8715,56.8715,2200.0
2011-03-02 14:05:00,72.79,72.92,72.79,72.91,4500.0,56.8949,56.9965,56.8949,56.9887,4500.0
2011-03-02 14:10:00,72.91,73.02,72.91,72.99,3600.0,56.9887,57.0747,56.9887,57.0513,3600.0
2011-03-02 14:15:00,73.04,73.04,72.95,72.96,1500.0,57.0903,57.0903,57.02,57.0278,1500.0
2011-03-02 14:20:00,72.99,73.02,72.93,72.96,1800.0,57.0513,57.0747,57.0044,57.0278,1800.0
2011-03-02 14:25:00,72.95,72.98,72.91,72.91,2800.0,57.02,57.0434,56.9887,56.9887,2800.0
2011-03-02 14:30:00,72.91,72.99,72.9,72.97,2100.0,56.9887,57.0513,56.9809,57.0356,2100.0
2011-03-02 14:35:00,72.97,73.1,72.97,73.04,24400.0,57.0356,57.1372,57.0356,57.0903,24400.0
2011-03-02 14:40:00,73.05,73.11,73.05,73.1,2400.0,57.0982,57.1451,57.0982,57.1372,2400.0
2011-03-02 14:45:00,73.13,73.15,73.12,73.12,2100.0,57.1607,57.1763,57.1529,57.1529,2100.0
2011-03-02 14:50:00,73.09,73.14,73.08,73.12,2900.0,57.1294,57.1685,57.1216,57.1529,2900.0
2011-03-02 14:55:00,73.08,73.11,73.07,73.08,3400.0,57.1216,57.1451,57.1138,57.1216,3400.0
2011-03-02 15:00:00,73.1,73.16,73.1,73.16,1700.0,57.1372,57.1841,57.1372,57.1841,1700.0
2011-03-02 15:05:00,73.17,73.2,73.15,73.2,4300.0,57.192,57.2154,57.1763,57.2154,4300.0
2011-03-02 15:10:00,73.15,73.16,73.13,73.13,1000.0,57.1763,57.1841,57.1607,57.1607,1000.0
2011-03-02 15:15:00,73.12,73.12,73.08,73.09,94700.0,57.1529,57.1529,57.1216,57.1294,94700.0
2011-03-02 15:20:00,73.12,73.12,73.06,73.06,8900.0,57.1529,57.1529,57.106,57.106,8900.0
2011-03-02 15:25:00,73.07,73.1,73.05,73.05,1000.0,57.1138,57.1372,57.0982,57.0982,1000.0
2011-03-02 15:30:00,73.03,73.03,73.0,73.03,1200.0,57.0825,57.0825,57.0591,57.0825,1200.0
2011-03-02 15:35:00,73.02,73.02,72.99,73.01,900.0,57.0747,57.0747,57.0513,57.0669,900.0
2011-03-02 15:40:00,73.02,73.02,72.96,72.98,126600.0,57.0747,57.0747,57.0278,57.0434,126600.0
2011-03-02 15:45:00,72.98,73.01,72.96,73.0,16800.0,57.0434,57.0669,57.0278,57.0591,16800.0
2011-03-02 15:50:00,72.99,72.99,72.92,72.92,3500.0,57.0513,57.0513,56.9965,56.9965,3500.0
2011-03-02 15:55:00,72.92,72.96,72.87,72.96,19500.0,56.9965,57.0278,56.9575,57.0278,19500.0
2011-03-03 09:30:00,73.59,73.81,73.59,73.77,11400.0,57.5202,57.6922,57.5202,57.6609,11400.0
2011-03-03 09:35:00,73.81,73.81,73.74,73.74,2700.0,57.6922,57.6922,57.6375,57.6375,2700.0
2011-03-03 09:40:00,73.78,73.87,73.77,73.87,8700.0,57.6687,57.7391,57.6609,57.7391,8700.0
2011-03-03 09:45:00,73.91,73.93,73.87,73.93,10400.0,57.7704,57.786,57.7391,57.786,10400.0
2011-03-03 09:50:00,73.91,73.91,73.86,73.87,4600.0,57.7704,57.7704,57.7313,57.7391,4600.0
2011-03-03 09:55:00,73.85,73.87,73.83,73.86,39500.0,57.7235,57.7391,57.7078,57.7313,39500.0
2011-03-03 10:00:00,73.86,73.9,73.83,73.83,4100.0,57.7313,57.7625,57.7078,57.7078,4100.0
2011-03-03 10:05:00,73.81,73.81,73.74,73.74,2000.0,57.6922,57.6922,57.6375,57.6375,2000.0
2011-03-03 10:10:00,73.8,73.86,73.8,73.84,6200.0,57.6844,57.7313,57.6844,57.7156,6200.0
2011-03-03 10:15:00,73.87,73.89,73.84,73.84,5600.0,57.7391,57.7547,57.7156,57.7156,5600.0
2011-03-03 10:20:00,73.78,73.79,73.73,73.76,9300.0,57.6687,57.6766,57.6297,57.6531,9300.0
2011-03-03 10:25:00,73.77,73.81,73.74,73.74,15900.0,57.6609,57.6922,57.6375,57.6375,15900.0
2011-03-03 10:30:00,73.74,73.76,73.7,73.7,3600.0,57.6375,57.6531,57.6062,57.6062,3600.0
2011-03-03 10:35:00,73.78,73.78,73.76,73.76,3400.0,57.6687,57.6687,57.6531,57.6531,3400.0
2011-03-03 10:40:00,73.8,73.9,73.8,73.87,5900.0,57.6844,57.7625,57.6844,57.7391,5900.0
2011-03-03 10:45:00,73.87,73.97,73.87,73.97,1400.0,57.7391,57.8173,57.7391,57.8173,1400.0
2011-03-03 10:50:00,73.92,73.93,73.89,73.93,5900.0,57.7782,57.786,57.7547,57.786,5900.0
2011-03-03 10:55:00,73.89,73.93,73.85,73.87,4800.0,57.7547,57.786,57.7235,57.7391,4800.0
2011-03-03 11:00:00,73.9,73.98,73.9,73.95,17700.0,57.7625,57.8251,57.7625,57.8016,17700.0
2011-03-03 11:05:00,73.97,73.98,73.9,73.96,5200.0,57.8173,57.8251,57.7625,57.8094,5200.0
2011-03-03 11:10:00,73.98,73.99,73.91,73.93,4600.0,57.8251,57.8329,57.7704,57.786,4600.0
2011-03-03 11:15:00,73.96,73.99,73.95,73.97,4200.0,57.8094,57.8329,57.8016,57.8173,4200.0
2011-03-03 11:20:00,73.97,73.99,73.97,73.98,5000.0,57.8173,57.8329,57.8173,57.8251,5000.0
2011-03-03 11:25:00,73.99,73.99,73.95,73.95,3300.0,57.8329,57.8329,57.8016,57.8016,3300.0
2011-03-03 11:30:00,73.95,73.97,73.93,73.95,3100.0,57.8016,57.8173,57.786,57.8016,3100.0
2011-03-03 11:35:00,73.95,73.95,73.91,73.91,1400.0,57.8016,57.8016,57.7704,57.7704,1400.0
2011-03-03 11:40:00,73.95,73.98,73.92,73.94,2900.0,57.8016,57.8251,57.7782,57.7938,2900.0
2011-03-03 11:45:00,73.98,74.0,73.98,73.98,1500.0,57.8251,57.8407,57.8251,57.8251,1500.0
2011-03-03 11:50:00,73.97,74.06,73.97,74.04,3900.0,57.8173,57.8876,57.8173,57.872,3900.0
2011-03-03 11:55:00,74.06,74.09,74.06,74.06,2600.0,57.8876,57.9111,57.8876,57.8876,2600.0
2011-03-03 12:00:00,74.08,74.08,74.04,74.05,6400.0,57.9032,57.9032,57.872,57.8798,6400.0
2011-03-03 12:05:00,74.04,74.04,74.03,74.04,1900.0,57.872,57.872,57.8642,57.872,1900.0
2011-03-03 12:10:00,74.04,74.04,74.02,74.03,3800.0,57.872,57.872,57.8563,57.8642,3800.0
2011-03-03 12:15:00,74.04,74.06,74.02,74.02,1000.0,57.872,57.8876,57.8563,57.8563,1000.0
2011-03-03 12:20:00,74.03,74.05,74.02,74.05,9400.0,57.8642,57.8798,57.8563,57.8798,9400.0
2011-03-03 12:25:00,74.09,74.09,74.06,74.06,1400.0,57.9111,57.9111,57.8876,57.8876,1400.0
2011-03-03 12:30:00,74.05,74.05,74.04,74.04,3600.0,57.8798,57.8798,57.872,57.872,3600.0
2011-03-03 12:35:00,74.04,74.07,74.04,74.07,1100.0,57.872,57.8954,57.872,57.8954,1100.0
2011-03-03 12:40:00,74.06,74.1,74.06,74.1,3000.0,57.8876,57.9189,57.8876,57.9189,3000.0
2011-03-03 12:45:00,74.11,74.13,74.07,74.12,2400.0,57.9267,57.9423,57.8954,57.9345,2400.0
2011-03-03 12:50:00,74.12,74.14,74.12,74.14,9600.0,57.9345,57.9501,57.9345,57.9501,9600.0
2011-03-03 12:55:00,74.14,74.15,74.1,74.11,6100.0,57.9501,57.9579,57.9189,57.9267,6100.0
2011-03-03 13:00:00,74.11,74.12,74.11,74.11,3000.0,57.9267,57.9345,57.9267,57.9267,3000.0
2011-03-03 13:05:00,74.11,74.11,74.1,74.1,600.0,57.9267,57.9267,57.9189,57.9189,600.0
2011-03-03 13:10:00,74.11,74.13,74.1,74.12,6400.0,57.9267,57.9423,57.9189,57.9345,6400.0
2011-03-03 13:15:00,74.11,74.12,74.1,74.11,3600.0,57.9267,57.9345,57.9189,57.9267,3600.0
2011-03-03 13:20:00,74.11,74.12,74.08,74.09,6600.0,57.9267,57.9345,57.9032,57.9111,6600.0
2011-03-03 13:25:00,74.12,74.14,74.07,74.07,3800.0,57.9345,57.9501,57.8954,57.8954,3800.0
2011-03-03 13:30:00,74.06,74.09,74.06,74.09,2100.0,57.8876,57.9111,57.8876,57.9111,2100.0
2011-03-03 13:35:00,74.09,74.1,74.07,74.1,1400.0,57.9111,57.9189,57.8954,57.9189,1400.0
2011-03-03 13:40:00,74.09,74.11,74.07,74.07,6300.0,57.9111,57.9267,57.8954,57.8954,6300.0
2011-03-03 13:45:00,74.06,74.11,74.06,74.11,96300.0,57.8876,57.9267,57.8876,57.9267,96300.0
2011-03-03 13:50:00,74.1,74.1,74.09,74.1,900.0,57.9189,57.9189,57.9111,57.9189,900.0
2011-03-03 13:55:00,74.11,74.11,74.07,74.07,4700.0,57.9267,57.9267,57.8954,57.8954,4700.0
2011-03-03 14:00:00,74.08,74.15,74.08,74.14,4800.0,57.9032,57.9579,57.9032,57.9501,4800.0
2011-03-03 14:05:00,74.15,74.15,74.12,74.12,2200.0,57.9579,57.9579,57.9345,57.9345,2200.0
2011-03-03 14:10:00,74.13,74.23,74.13,74.22,2100.0,57.9423,58.0205,57.9423,58.0127,2100.0
2011-03-03 14:15:00,74.22,74.22,74.2,74.21,3000.0,58.0127,58.0127,57.997,58.0048,3000.0
2011-03-03 14:20:00,74.2,74.2,74.17,74.17,1100.0,57.997,57.997,57.9736,57.9736,1100.0
2011-03-03 14:25:00,74.16,74.16,74.14,74.15,1700.0,57.9658,57.9658,57.9501,57.9579,1700.0
2011-03-03 14:30:00,74.18,74.18,74.15,74.17,2200.0,57.9814,57.9814,57.9579,57.9736,2200.0
2011-03-03 14:35:00,74.16,74.24,74.16,74.22,8600.0,57.9658,58.0283,57.9658,58.0127,8600.0
2011-03-03 14:40:00,74.21,74.23,74.2,74.21,2300.0,58.0048,58.0205,57.997,58.0048,2300.0
2011-03-03 14:45:00,74.21,74.22,74.2,74.2,1100.0,58.0048,58.0127,57.997,57.997,1100.0
2011-03-03 14:50:00,74.2,74.25,74.2,74.23,4600.0,57.997,58.0361,57.997,58.0205,4600.0
2011-03-03 14:55:00,74.23,74.29,74.23,74.29,3400.0,58.0205,58.0674,58.0205,58.0674,3400.0
2011-03-03 15:00:00,74.27,74.27,74.25,74.26,2500.0,58.0517,58.0517,58.0361,58.0439,2500.0
2011-03-03 15:05:00,74.27,74.31,74.26,74.26,1600.0,58.0517,58.083,58.0439,58.0439,1600.0
2011-03-03 15:10:00,74.24,74.26,74.22,74.22,3400.0,58.0283,58.0439,58.0127,58.0127,3400.0
2011-03-03 15:15:00,74.22,74.25,74.22,74.24,6800.0,58.0127,58.0361,58.0127,58.0283,6800.0
2011-03-03 15:20:00,74.23,74.24,74.22,74.23,4000.0,58.0205,58.0283,58.0127,58.0205,4000.0
2011-03-03 15:25:00,74.23,74.23,74.21,74.23,2000.0,58.0205,58.0205,58.0048,58.0205,2000.0
2011-03-03 15:30:00,74.22,74.23,74.18,74.2,11100.0,58.0127,58.0205,57.9814,57.997,11100.0
2011-03-03 15:35:00,74.2,74.21,74.16,74.21,4900.0,57.997,58.0048,57.9658,58.0048,4900.0
2011-03-03 15:40:00,74.24,74.27,74.24,74.26,23000.0,58.0283,58.0517,58.0283,58.0439,23000.0
2011-03-03 15:45:00,74.27,74.27,74.23,74.23,4300.0,58.0517,58.0517,58.0205,58.0205,4300.0
2011-03-03 15:50:00,74.24,74.28,74.23,74.27,7500.0,58.0283,58.0596,58.0205,58.0517,7500.0
2011-03-03 15:55:00,74.26,74.26,74.19,74.2,34800.0,58.0439,58.0439,57.9892,57.997,34800.0
2011-03-04 09:30:00,74.21,74.21,74.13,74.13,4900.0,58.0048,58.0048,57.9423,57.9423,4900.0
2011-03-04 09:35:00,74.1,74.14,74.1,74.14,1600.0,57.9189,57.9501,57.9189,57.9501,1600.0
2011-03-04 09:40:00,74.15,74.16,74.04,74.06,1000.0,57.9579,57.9658,57.872,57.8876,1000.0
2011-03-04 09:45:00,74.05,74.11,74.0,74.11,12900.0,57.8798,57.9267,57.8407,57.9267,12900.0
2011-03-04 09:50:00,74.05,74.08,73.99,74.08,7900.0,57.8798,57.9032,57.8329,57.9032,7900.0
2011-03-04 09:55:00,74.11,74.11,74.05,74.09,5900.0,57.9267,57.9267,57.8798,57.9111,5900.0
2011-03-04 10:00:00,74.11,74.14,74.04,74.04,14000.0,57.9267,57.9501,57.872,57.872,14000.0
2011-03-04 10:05:00,74.04,74.04,73.85,73.87,25500.0,57.872,57.872,57.7235,57.7391,25500.0
2011-03-04 10:10:00,73.86,73.86,73.74,73.74,29300.0,57.7313,57.7313,57.6375,57.6375,29300.0
2011-03-04 10:15:00,73.79,73.85,73.75,73.79,37900.0,57.6766,57.7235,57.6453,57.6766,37900.0
2011-03-04 10:20:00,73.78,73.78,73.71,73.73,4600.0,57.6687,57.6687,57.614,57.6297,4600.0
2011-03-04 10:25:00,73.69,73.74,73.63,73.74,25100.0,57.5984,57.6375,57.5515,57.6375,25100.0
2011-03-04 10:30:00,73.72,73.81,73.71,73.81,3700.0,57.6218,57.6922,57.614,57.6922,3700.0
2011-03-04 10:35:00,73.83,73.84,73.77,73.81,11800.0,57.7078,57.7156,57.6609,57.6922,11800.0
2011-03-04 10:40:00,73.83,73.86,73.8,73.8,2200.0,57.7078,57.7313,57.6844,57.6844,2200.0
2011-03-04 10:45:00,73.81,73.84,73.77,73.79,6100.0,57.6922,57.7156,57.6609,57.6766,6100.0
2011-03-04 10:50:00,73.8,73.84,73.8,73.83,5200.0,57.6844,57.7156,57.6844,57.7078,5200.0
2011-03-04 10:55:00,73.86,73.89,73.84,73.88,2000.0,57.7313,57.7547,57.7156,57.7469,2000.0
2011-03-04 11:00:00,73.88,73.9,73.85,73.87,5600.0,57.7469,57.7625,57.7235,57.7391,5600.0
2011-03-04 11:05:00,73.88,73.88,73.75,73.76,21300.0,57.7469,57.7469,57.6453,57.6531,21300.0
2011-03-04 11:10:00,73.74,73.77,73.73,73.77,3400.0,57.6375,57.6609,57.6297,57.6609,3400.0
2011-03-04 11:15:00,73.73,73.79,73.72,73.75,5800.0,57.6297,57.6766,57.6218,57.6453,5800.0
2011-03-04 11:20:00,73.74,73.74,73.72,73.72,600.0,57.6375,57.6375,57.6218,57.6218,600.0
2011-03-04 11:25:00,73.74,73.74,73.73,73.73,3000.0,57.6375,57.6375,57.6297,57.6297,3000.0
2011-03-04 11:30:00,73.77,73.84,73.68,73.84,7500.0,57.6609,57.7156,57.5906,57.7156,7500.0
2011-03-04 11:35:00,73.83,73.87,73.81,73.86,8700.0,57.7078,57.7391,57.6922,57.7313,8700.0
2011-03-04 11:40:00,73.88,73.88,73.88,73.88,300.0,57.7469,57.7469,57.7469,57.7469,300.0
2011-03-04 11:45:00,73.83,73.83,73.79,73.81,1700.0,57.7078,57.7078,57.6766,57.6922,1700.0
2011-03-04 11:50:00,73.78,73.78,73.76,73.78,17300.0,57.6687,57.6687,57.6531,57.6687,17300.0
2011-03-04 11:55:00,73.76,73.76,73.59,73.61,3900.0,57.6531,57.6531,57.5202,57.5359,3900.0
2011-03-04 12:00:00,73.59,73.61,73.55,73.56,4200.0,57.5202,57.5359,57.489,57.4968,4200.0
2011-03-04 12:05:00,73.56,73.57,73.52,73.56,1700.0,57.4968,57.5046,57.4655,57.4968,1700.0
2011-03-04 12:10:00,73.52,73.54,73.39,73.39,17200.0,57.4655,57.4812,57.3639,57.3639,17200.0
2011-03-04 12:15:00,73.36,73.41,73.36,73.4,4500.0,57.3405,57.3795,57.3405,57.3717,4500.0
2011-03-04 12:20:00,73.38,73.38,73.27,73.31,1700.0,57.3561,57.3561,57.2701,57.3014,1700.0
2011-03-04 12:25:00,73.28,73.3,73.26,73.3,3300.0,57.2779,57.2936,57.2623,57.2936,3300.0
2011-03-04 12:30:00,73.3,73.31,73.23,73.29,3300.0,57.2936,57.3014,57.2388,57.2857,3300.0
2011-03-04 12:35:00,73.31,73.31,73.31,73.31,700.0,57.3014,57.3014,57.3014,57.3014,700.0
2011-03-04 12:40:00,73.35,73.36,73.35,73.36,12100.0,57.3326,57.3405,57.3326,57.3405,12100.0
2011-03-04 12:45:00,73.37,73.38,73.37,73.38,200.0,57.3483,57.3561,57.3483,57.3561,200.0
2011-03-04 12:50:00,73.39,73.39,73.34,73.34,900.0,57.3639,57.3639,57.3248,57.3248,900.0
2011-03-04 12:55:00,73.31,73.34,73.31,73.34,3800.0,57.3014,57.3248,57.3014,57.3248,3800.0
2011-03-04 13:00:00,73.39,73.4,73.35,73.35,1100.0,57.3639,57.3717,57.3326,57.3326,1100.0
2011-03-04 13:05:00,73.35,73.39,73.35,73.38,6200.0,57.3326,57.3639,57.3326,57.3561,6200.0
2011-03-04 13:10:00,73.39,73.4,73.3,73.3,3800.0,57.3639,57.3717,57.2936,57.2936,3800.0
2011-03-04 13:15:00,73.3,73.31,73.26,73.28,6300.0,57.2936,57.3014,57.2623,57.2779,6300.0
2011-03-04 13:20:00,73.31,73.34,73.31,73.34,8300.0,57.3014,57.3248,57.3014,57.3248,8300.0
2011-03-04 13:25:00,73.35,73.35,73.32,73.34,3200.0,57.3326,57.3326,57.3092,57.3248,3200.0
2011-03-04 13:30:00,73.34,73.41,73.34,73.41,4200.0,57.3248,57.3795,57.3248,57.3795,4200.0
2011-03-04 13:35:00,73.4,73.45,73.4,73.45,200.0,57.3717,57.4108,57.3717,57.4108,200.0
2011-03-04 13:40:00,73.45,73.45,73.37,73.37,3500.0,57.4108,57.4108,57.3483,57.3483,3500.0
2011-03-04 13:45:00,73.34,73.34,73.31,73.32,600.0,57.3248,57.3248,57.3014,57.3092,600.0
2011-03-04 13:50:00,73.31,73.36,73.26,73.26,1200.0,57.3014,57.3405,57.2623,57.2623,1200.0
2011-03-04 13:55:00,73.25,73.35,73.24,73.35,3800.0,57.2545,57.3326,57.2467,57.3326,3800.0
2011-03-04 14:00:00,73.32,73.32,73.27,73.27,2400.0,57.3092,57.3092,57.2701,57.2701,2400.0
2011-03-04 14:05:00,73.27,73.27,73.25,73.25,1200.0,57.2701,57.2701,57.2545,57.2545,1200.0
2011-03-04 14:10:00,73.21,73.28,73.21,73.27,4500.0,57.2232,57.2779,57.2232,57.2701,4500.0
2011-03-04 14:15:00,73.28,73.28,73.24,73.24,1000.0,57.2779,57.2779,57.2467,57.2467,1000.0
2011-03-04 14:20:00,73.24,73.33,73.24,73.31,2500.0,57.2467,57.317,57.2467,57.3014,2500.0
2011-03-04 14:25:00,73.32,73.33,73.31,73.33,6900.0,57.3092,57.317,57.3014,57.317,6900.0
2011-03-04 14:30:00,73.34,73.35,73.32,73.35,1800.0,57.3248,57.3326,57.3092,57.3326,1800.0
2011-03-04 14:35:00,73.31,73.33,73.31,73.31,1700.0,57.3014,57.317,57.3014,57.3014,1700.0
2011-03-04 14:40:00,73.35,73.37,73.35,73.37,800.0,57.3326,57.3483,57.3326,57.3483,800.0
2011-03-04 14:45:00,73.37,73.37,73.34,73.35,1400.0,57.3483,57.3483,57.3248,57.3326,1400.0
2011-03-04 14:50:00,73.36,73.37,73.36,73.36,900.0,57.3405,57.3483,57.3405,57.3405,900.0
2011-03-04 14:55:00,73.37,73.41,73.37,73.41,7400.0,57.3483,57.3795,57.3483,57.3795,7400.0
2011-03-04 15:00:00,73.51,73.55,73.51,73.53,1600.0,57.4577,57.489,57.4577,57.4733,1600.0
2011-03-04 15:05:00,73.5,73.5,73.49,73.5,1100.0,57.4499,57.4499,57.4421,57.4499,1100.0
2011-03-04 15:10:00,73.48,73.49,73.46,73.46,1000.0,57.4343,57.4421,57.4186,57.4186,1000.0
2011-03-04 15:15:00,73.44,73.44,73.39,73.42,2000.0,57.403,57.403,57.3639,57.3874,2000.0
2011-03-04 15:20:00,73.37,73.37,73.28,73.31,2500.0,57.3483,57.3483,57.2779,57.3014,2500.0
2011-03-04 15:25:00,73.3,73.33,73.28,73.33,1200.0,57.2936,57.317,57.2779,57.317,1200.0
2011-03-04 15:30:00,73.28,73.31,73.23,73.27,8700.0,57.2779,57.3014,57.2388,57.2701,8700.0
2011-03-04 15:35:00,73.27,73.34,73.27,73.34,2400.0,57.2701,57.3248,57.2701,57.3248,2400.0
2011-03-04 15:40:00,73.38,73.43,73.35,73.41,18500.0,57.3561,57.3952,57.3326,57.3795,18500.0
2011-03-04 15:45:00,73.45,73.59,73.45,73.56,12100.0,57.4108,57.5202,57.4108,57.4968,12100.0
2011-03-04 15:50:00,73.57,73.71,73.56,73.66,13400.0,57.5046,57.614,57.4968,57.5749,13400.0
2011-03-04 15:55:00,73.67,73.72,73.65,73.67,14600.0,57.5828,57.6218,57.5671,57.5828,14600.0
2011-03-07 09:30:00,73.94,73.97,73.89,73.95,9100.0,57.7938,57.8173,57.7547,57.8016,9100.0
2011-03-07 09:35:00,73.88,74.02,73.88,74.02,2200.0,57.7469,57.8563,57.7469,57.8563,2200.0
2011-03-07 09:40:00,74.02,74.06,73.98,74.06,14300.0,57.8563,57.8876,57.8251,57.8876,14300.0
2011-03-07 09:45:00,73.94,73.96,73.94,73.96,200.0,57.7938,57.8094,57.7938,57.8094,200.0
2011-03-07 09:50:00,73.97,73.97,73.87,73.87,4000.0,57.8173,57.8173,57.7391,57.7391,4000.0
2011-03-07 09:55:00,73.92,74.0,73.92,73.99,4500.0,57.7782,57.8407,57.7782,57.8329,4500.0
2011-03-07 10:00:00,73.98,74.0,73.89,73.91,2300.0,57.8251,57.8407,57.7547,57.7704,2300.0
2011-03-07 10:05:00,73.95,73.95,73.8,73.8,2300.0,57.8016,57.8016,57.6844,57.6844,2300.0
2011-03-07 10:10:00,73.87,73.87,73.73,73.73,2700.0,57.7391,57.7391,57.6297,57.6297,2700.0
2011-03-07 10:15:00,73.75,73.75,73.73,73.73,1300.0,57.6453,57.6453,57.6297,57.6297,1300.0
2011-03-07 10:20:00,73.71,73.75,73.71,73.75,1700.0,57.614,57.6453,57.614,57.6453,1700.0
2011-03-07 10:25:00,73.81,73.85,73.77,73.85,800.0,57.6922,57.7235,57.6609,57.7235,800.0
2011-03-07 10:30:00,73.83,73.84,73.73,73.8,6500.0,57.7078,57.7156,57.6297,57.6844,6500.0
2011-03-07 10:35:00,73.75,73.75,73.59,73.59,10700.0,57.6453,57.6453,57.5202,57.5202,10700.0
2011-03-07 10:40:00,73.6,73.6,73.44,73.46,45800.0,57.5281,57.5281,57.403,57.4186,45800.0
2011-03-07 10:45:00,73.44,73.44,73.4,73.41,5800.0,57.403,57.403,57.3717,57.3795,5800.0
2011-03-07 10:50:00,73.45,73.49,73.37,73.37,12000.0,57.4108,57.4421,57.3483,57.3483,12000.0
2011-03-07 10:55:00,73.36,73.46,73.36,73.42,29100.0,57.3405,57.4186,57.3405,57.3874,29100.0
2011-03-07 11:00:00,73.39,73.4,73.31,73.31,2100.0,57.3639,57.3717,57.3014,57.3014,2100.0
2011-03-07 11:05:00,73.33,73.33,73.23,73.29,3400.0,57.317,57.317,57.2388,57.2857,3400.0
2011-03-07 11:10:00,73.29,73.29,73.22,73.22,4400.0,57.2857,57.2857,57.231,57.231,4400.0
2011-03-07 11:15:00,73.22,73.33,73.2,73.3,2500.0,57.231,57.317,57.2154,57.2936,2500.0
2011-03-07 11:20:00,73.29,73.29,73.26,73.27,1400.0,57.2857,57.2857,57.2623,57.2701,1400.0
2011-03-07 11:25:00,73.26,73.26,73.17,73.17,6400.0,57.2623,57.2623,57.192,57.192,6400.0
2011-03-07 11:30:00,73.19,73.19,73.11,73.11,8400.0,57.2076,57.2076,57.1451,57.1451,8400.0
2011-03-07 11:35:00,73.14,73.19,73.12,73.19,11900.0,57.1685,57.2076,57.1529,57.2076,11900.0
2011-03-07 11:40:00,73.19,73.19,73.1,73.1,4000.0,57.2076,57.2076,57.1372,57.1372,4000.0
2011-03-07 11:45:00,73.08,73.1,72.97,72.97,12900.0,57.1216,57.1372,57.0356,57.0356,12900.0
2011-03-07 11:50:00,73.01,73.01,72.95,72.97,1300.0,57.0669,57.0669,57.02,57.0356,1300.0
2011-03-07 11:55:00,72.98,73.02,72.94,73.01,2800.0,57.0434,57.0747,57.0122,57.0669,2800.0
2011-03-07 12:00:00,72.99,73.01,72.96,72.96,700.0,57.0513,57.0669,57.0278,57.0278,700.0
2011-03-07 12:05:00,72.95,73.05,72.95,73.05,4600.0,57.02,57.0982,57.02,57.0982,4600.0
2011-03-07 12:10:00,73.07,73.1,73.05,73.1,3900.0,57.1138,57.1372,57.0982,57.1372,3900.0
2011-03-07 12:15:00,73.1,73.1,73.06,73.06,8200.0,57.1372,57.1372,57.106,57.106,8200.0
2011-03-07 12:20:00,73.02,73.04,72.99,72.99,5400.0,57.0747,57.0903,57.0513,57.0513,5400.0
2011-03-07 12:25:00,72.98,73.05,72.96,72.97,6100.0,57.0434,57.0982,57.0278,57.0356,6100.0
2011-03-07 12:30:00,72.95,73.03,72.92,73.0,18000.0,57.02,57.0825,56.9965,57.0591,18000.0
2011-03-07 12:35:00,72.98,73.02,72.98,73.0,3200.0,57.0434,57.0747,57.0434,57.0591,3200.0
2011-03-07 12:40:00,72.99,72.99,72.97,72.97,4600.0,57.0513,57.0513,57.0356,57.0356,4600.0
2011-03-07 12:45:00,72.95,72.95,72.91,72.91,5000.0,57.02,57.02,56.9887,56.9887,5000.0
2011-03-07 12:50:00,72.9,72.9,72.83,72.83,10600.0,56.9809,56.9809,56.9262,56.9262,10600.0
2011-03-07 12:55:00,72.83,72.9,72.77,72.78,7100.0,56.9262,56.9809,56.8793,56.8871,7100.0
2011-03-07 13:00:00,72.79,72.8,72.72,72.73,4800.0,56.8949,56.9027,56.8402,56.848,4800.0
2011-03-07 13:05:00,72.72,72.76,72.7,72.73,10300.0,56.8402,56.8715,56.8246,56.848,10300.0
2011-03-07 13:10:00,72.7,72.75,72.67,72.73,16000.0,56.8246,56.8637,56.8011,56.848,16000.0
2011-03-07 13:15:00,72.77,72.84,72.77,72.83,1700.0,56.8793,56.934,56.8793,56.9262,1700.0
2011-03-07 13:20:00,72.82,72.86,72.81,72.81,10600.0,56.9184,56.9496,56.9106,56.9106,10600.0
2011-03-07 13:25:00,72.8,72.83,72.78,72.8,9400.0,56.9027,56.9262,56.8871,56.9027,9400.0
2011-03-07 13:30:00,72.78,72.83,72.76,72.83,12000.0,56.8871,56.9262,56.8715,56.9262,12000.0
2011-03-07 13:35:00,72.84,72.86,72.83,72.85,11500.0,56.934,56.9496,56.9262,56.9418,11500.0
2011-03-07 13:40:00,72.86,72.89,72.86,72.86,19000.0,56.9496,56.9731,56.9496,56.9496,19000.0
2011-03-07 13:45:00,72.83,72.91,72.82,72.91,8100.0,56.9262,56.9887,56.9184,56.9887,8100.0
2011-03-07 13:50:00,72.89,72.89,72.77,72.82,10700.0,56.9731,56.9731,56.8793,56.9184,10700.0
2011-03-07 13:55:00,72.87,72.9,72.82,72.83,58900.0,56.9575,56.9809,56.9184,56.9262,58900.0
2011-03-07 14:00:00,72.82,72.91,72.81,72.87,5300.0,56.9184,56.9887,56.9106,56.9575,5300.0
2011-03-07 14:05:00,72.88,72.92,72.85,72.86,4700.0,56.9653,56.9965,56.9418,56.9496,4700.0
2011-03-07 14:10:00,72.87,72.87,72.77,72.77,8600.0,56.9575,56.9575,56.8793,56.8793,8600.0
2011-03-07 14:15:00,72.77,73.01,72.77,73.0,7600.0,56.8793,57.0669,56.8793,57.0591,7600.0
2011-03-07 14:20:00,72.97,73.04,72.92,72.93,7100.0,57.0356,57.0903,56.9965,57.0044,7100.0
2011-03-07 14:25:00,72.94,72.97,72.9,72.94,92600.0,57.0122,57.0356,56.9809,57.0122,92600.0
2011-03-07 14:30:00,72.93,72.95,72.91,72.92,32800.0,57.0044,57.02,56.9887,56.9965,32800.0
2011-03-07 14:35:00,72.92,72.95,72.89,72.92,18900.0,56.9965,57.02,56.9731,56.9965,18900.0
2011-03-07 14:40:00,72.91,72.91,72.87,72.87,6400.0,56.9887,56.9887,56.9575,56.9575,6400.0
2011-03-07 14:45:00,72.88,72.99,72.88,72.94,26100.0,56.9653,57.0513,56.9653,57.0122,26100.0
2011-03-07 14:50:00,72.93,72.97,72.91,72.97,5300.0,57.0044,57.0356,56.9887,57.0356,5300.0
2011-03-07 14:55:00,72.95,73.01,72.91,73.01,13000.0,57.02,57.0669,56.9887,57.0669,13000.0
2011-03-07 15:00:00,72.95,72.95,72.89,72.92,10100.0,57.02,57.02,56.9731,56.9965,10100.0
2011-03-07 15:05:00,72.94,73.01,72.94,73.01,32300.0,57.0122,57.0669,57.0122,57.0669,32300.0
2011-03-07 15:10:00,73.0,73.11,73.0,73.1,15600.0,57.0591,57.1451,57.0591,57.1372,15600.0
2011-03-07 15:15:00,73.1,73.12,73.07,73.1,95900.0,57.1372,57.1529,57.1138,57.1372,95900.0
2011-03-07 15:20:00,73.08,73.08,73.01,73.04,20000.0,57.1216,57.1216,57.0669,57.0903,20000.0
2011-03-07 15:25:00,73.05,73.18,73.05,73.14,10800.0,57.0982,57.1998,57.0982,57.1685,10800.0
2011-03-07 15:30:00,73.12,73.23,73.1,73.23,15800.0,57.1529,57.2388,57.1372,57.2388,15800.0
2011-03-07 15:35:00,73.22,73.28,73.21,73.21,16200.0,57.231,57.2779,57.2232,57.2232,16200.0
2011-03-07 15:40:00,73.24,73.26,73.16,73.19,12100.0,57.2467,57.2623,57.1841,57.2076,12100.0
2011-03-07 15:45:00,73.18,73.25,73.18,73.18,24800.0,57.1998,57.2545,57.1998,57.1998,24800.0
2011-03-07 15:50:00,73.16,73.16,73.07,73.08,45400.0,57.1841,57.1841,57.1138,57.1216,45400.0
2011-03-07 15:55:00,73.09,73.11,72.99,73.04,95800.0,57.1294,57.1451,57.0513,57.0903,95800.0
2011-03-08 09:30:00,73.2,73.24,73.15,73.15,28100.0,57.2154,57.2467,57.1763,57.1763,28100.0
2011-03-08 09:35:00,73.1,73.1,72.99,73.01,5200.0,57.1372,57.1372,57.0513,57.0669,5200.0
2011-03-08 09:40:00,73.01,73.07,72.94,72.98,11200.0,57.0669,57.1138,57.0122,57.0434,11200.0
2011-03-08 09:45:00,72.96,72.96,72.85,72.91,11700.0,57.0278,57.0278,56.9418,56.9887,11700.0
2011-03-08 09:50:00,72.91,73.04,72.91,73.01,4500.0,56.9887,57.0903,56.9887,57.0669,4500.0
2011-03-08 09:55:00,73.01,73.15,73.0,73.15,7500.0,57.0669,57.1763,57.0591,57.1763,7500.0
2011-03-08 10:00:00,73.19,73.34,73.19,73.3,4500.0,57.2076,57.3248,57.2076,57.2936,4500.0
2011-03-08 10:05:00,73.28,73.3,73.25,73.25,1500.0,57.2779,57.2936,57.2545,57.2545,1500.0
2011-03-08 10:10:00,73.24,73.39,73.24,73.38,14500.0,57.2467,57.3639,57.2467,57.3561,14500.0
2011-03-08 10:15:00,73.47,73.54,73.47,73.49,7100.0,57.4264,57.4812,57.4264,57.4421,7100.0
2011-03-08 10:20:00,73.52,73.54,73.46,73.46,5900.0,57.4655,57.4812,57.4186,57.4186,5900.0
2011-03-08 10:25:00,73.42,73.49,73.4,73.49,3400.0,57.3874,57.4421,57.3717,57.4421,3400.0
2011-03-08 10:30:00,73.47,73.5,73.43,73.5,4900.0,57.4264,57.4499,57.3952,57.4499,4900.0
2011-03-08 10:35:00,73.53,73.56,73.47,73.47,10200.0,57.4733,57.4968,57.4264,57.4264,10200.0
2011-03-08 10:40:00,73.5,73.52,73.36,73.41,10900.0,57.4499,57.4655,57.3405,57.3795,10900.0
2011-03-08 10:45:00,73.41,73.48,73.41,73.46,5900.0,57.3795,57.4343,57.3795,57.4186,5900.0
2011-03-08 10:50:00,73.44,73.57,73.44,73.55,12900.0,57.403,57.5046,57.403,57.489,12900.0
2011-03-08 10:55:00,73.54,73.56,73.51,73.51,1700.0,57.4812,57.4968,57.4577,57.4577,1700.0
2011-03-08 11:00:00,73.5,73.51,73.46,73.47,5800.0,57.4499,57.4577,57.4186,57.4264,5800.0
2011-03-08 11:05:00,73.47,73.52,73.47,73.47,13200.0,57.4264,57.4655,57.4264,57.4264,13200.0
2011-03-08 11:10:00,73.47,73.51,73.44,73.51,14800.0,57.4264,57.4577,57.403,57.4577,14800.0
2011-03-08 11:15:00,73.52,73.54,73.48,73.54,6700.0,57.4655,57.4812,57.4343,57.4812,6700.0
2011-03-08 11:20:00,73.55,73.68,73.54,73.68,10700.0,57.489,57.5906,57.4812,57.5906,10700.0
2011-03-08 11:25:00,73.66,73.72,73.64,73.72,8400.0,57.5749,57.6218,57.5593,57.6218,8400.0
2011-03-08 11:30:00,73.73,73.76,73.73,73.73,1900.0,57.6297,57.6531,57.6297,57.6297,1900.0
2011-03-08 11:35:00,73.71,73.73,73.69,73.69,3600.0,57.614,57.6297,57.5984,57.5984,3600.0
2011-03-08 11:40:00,73.7,73.73,73.68,73.73,3700.0,57.6062,57.6297,57.5906,57.6297,3700.0
2011-03-08 11:45:00,73.73,73.78,73.73,73.75,2700.0,57.6297,57.6687,57.6297,57.6453,2700.0
2011-03-08 11:50:00,73.76,73.8,73.76,73.77,3900.0,57.6531,57.6844,57.6531,57.6609,3900.0
2011-03-08 11:55:00,73.83,73.87,73.82,73.87,1500.0,57.7078,57.7391,57.7,57.7391,1500.0
2011-03-08 12:00:00,73.88,73.92,73.88,73.89,5900.0,57.7469,57.7782,57.7469,57.7547,5900.0
2011-03-08 12:05:00,73.89,73.89,73.87,73.87,2500.0,57.7547,57.7547,57.7391,57.7391,2500.0
2011-03-08 12:10:00,73.85,73.89,73.82,73.82,11700.0,57.7235,57.7547,57.7,57.7,11700.0
2011-03-08 12:15:00,73.82,73.84,73.81,73.82,3100.0,57.7,57.7156,57.6922,57.7,3100.0
2011-03-08 12:20:00,73.83,73.84,73.81,73.83,2400.0,57.7078,57.7156,57.6922,57.7078,2400.0
2011-03-08 12:25:00,73.83,73.84,73.81,73.83,2900.0,57.7078,57.7156,57.6922,57.7078,2900.0
2011-03-08 12:30:00,73.81,73.84,73.81,73.82,2500.0,57.6922,57.7156,57.6922,57.7,2500.0
2011-03-08 12:35:00,73.82,73.83,73.79,73.8,4800.0,57.7,57.7078,57.6766,57.6844,4800.0
2011-03-08 12:40:00,73.8,73.81,73.75,73.76,3300.0,57.6844,57.6922,57.6453,57.6531,3300.0
2011-03-08 12:45:00,73.75,73.78,73.72,73.73,8800.0,57.6453,57.6687,57.6218,57.6297,8800.0
2011-03-08 12:50:00,73.73,73.77,73.73,73.77,3100.0,57.6297,57.6609,57.6297,57.6609,3100.0
2011-03-08 12:55:00,73.77,73.77,73.73,73.74,3500.0,57.6609,57.6609,57.6297,57.6375,3500.0
2011-03-08 13:00:00,73.74,73.79,73.74,73.79,3100.0,57.6375,57.6766,57.6375,57.6766,3100.0
2011-03-08 13:05:00,73.78,73.8,73.77,73.8,7800.0,57.6687,57.6844,57.6609,57.6844,7800.0
2011-03-08 13:10:00,73.8,73.8,73.77,73.78,20700.0,57.6844,57.6844,57.6609,57.6687,20700.0
2011-03-08 13:15:00,73.78,73.8,73.75,73.77,25000.0,57.6687,57.6844,57.6453,57.6609,25000.0
2011-03-08 13:20:00,73.75,73.78,73.75,73.78,8900.0,57.6453,57.6687,57.6453,57.6687,8900.0
2011-03-08 13:25:00,73.77,73.79,73.77,73.78,2600.0,57.6609,57.6766,57.6609,57.6687,2600.0
2011-03-08 13:30:00,73.78,73.82,73.78,73.82,9900.0,57.6687,57.7,57.6687,57.7,9900.0
2011-03-08 13:35:00,73.82,73.84,73.82,73.83,7700.0,57.7,57.7156,57.7,57.7078,7700.0
2011-03-08 13:40:00,73.83,73.83,73.81,73.81,11300.0,57.7078,57.7078,57.6922,57.6922,11300.0
2011-03-08 13:45:00,73.81,73.84,73.77,73.84,13100.0,57.6922,57.7156,57.6609,57.7156,13100.0
2011-03-08 13:50:00,73.81,73.81,73.8,73.8,3300.0,57.6922,57.6922,57.6844,57.6844,3300.0
2011-03-08 13:55:00,73.8,73.82,73.79,73.8,3400.0,57.6844,57.7,57.6766,57.6844,3400.0
2011-03-08 14:00:00,73.8,73.83,73.71,73.72,6100.0,57.6844,57.7078,57.614,57.6218,6100.0
2011-03-08 14:05:00,73.71,73.73,73.66,73.69,8200.0,57.614,57.6297,57.5749,57.5984,8200.0
2011-03-08 14:10:00,73.66,73.66,73.6,73.62,2900.0,57.5749,57.5749,57.5281,57.5437,2900.0
2011-03-08 14:15:00,73.62,73.69,73.59,73.69,7900.0,57.5437,57.5984,57.5202,57.5984,7900.0
2011-03-08 14:20:00,73.69,73.71,73.66,73.71,7600.0,57.5984,57.614,57.5749,57.614,7600.0
2011-03-08 14:25:00,73.67,73.71,73.67,73.67,4400.0,57.5828,57.614,57.5828,57.5828,4400.0
2011-03-08 14:30:00,73.67,73.68,73.58,73.59,4600.0,57.5828,57.5906,57.5124,57.5202,4600.0
2011-03-08 14:35:00,73.59,73.68,73.59,73.67,4800.0,57.5202,57.5906,57.5202,57.5828,4800.0
2011-03-08 14:40:00,73.69,73.77,73.69,73.77,6700.0,57.5984,57.6609,57.5984,57.6609,6700.0
2011-03-08 14:45:00,73.77,73.82,73.75,73.81,8100.0,57.6609,57.7,57.6453,57.6922,8100.0
2011-03-08 14:50:00,73.81,73.82,73.78,73.8,5600.0,57.6922,57.7,57.6687,57.6844,5600.0
2011-03-08 14:55:00,73.79,73.82,73.79,73.81,4200.0,57.6766,57.7,57.6766,57.6922,4200.0
2011-03-08 15:00:00,73.8,73.8,73.72,73.72,4400.0,57.6844,57.6844,57.6218,57.6218,4400.0
2011-03-08 15:05:00,73.72,73.77,73.72,73.77,5300.0,57.6218,57.6609,57.6218,57.6609,5300.0
2011-03-08 15:10:00,73.8,73.82,73.79,73.82,3400.0,57.6844,57.7,57.6766,57.7,3400.0
2011-03-08 15:15:00,73.83,73.87,73.83,73.84,3200.0,57.7078,57.7391,57.7078,57.7156,3200.0
2011-03-08 15:20:00,73.83,73.86,73.82,73.86,4300.0,57.7078,57.7313,57.7,57.7313,4300.0
2011-03-08 15:25:00,73.83,73.83,73.76,73.81,5300.0,57.7078,57.7078,57.6531,57.6922,5300.0
2011-03-08 15:30:00,73.79,73.82,73.77,73.81,5200.0,57.6766,57.7,57.6609,57.6922,5200.0
2011-03-08 15:35:00,73.83,73.83,73.8,73.83,16800.0,57.7078,57.7078,57.6844,57.7078,16800.0
2011-03-08 15:40:00,73.83,73.85,73.82,73.84,27700.0,57.7078,57.7235,57.7,57.7156,27700.0
2011-03-08 15:45:00,73.84,73.84,73.75,73.79,41900.0,57.7156,57.7156,57.6453,57.6766,41900.0
2011-03-08 15:50:00,73.79,73.79,73.71,73.74,37100.0,57.6766,57.6766,57.614,57.6375,37100.0
2011-03-08 15:55:00,73.74,73.75,73.68,73.68,76400.0,57.6375,57.6453,57.5906,57.5906,76400.0
2011-03-09 09:30:00,73.51,73.57,73.5,73.51,3900.0,57.4577,57.5046,57.4499,57.4577,3900.0
2011-03-09 09:35:00,73.53,73.53,73.32,73.34,12700.0,57.4733,57.4733,57.3092,57.3248,12700.0
2011-03-09 09:40:00,73.34,73.36,73.22,73.29,16900.0,57.3248,57.3405,57.231,57.2857,16900.0
2011-03-09 09:45:00,73.28,73.43,73.23,73.38,7700.0,57.2779,57.3952,57.2388,57.3561,7700.0
2011-03-09 09:50:00,73.38,73.48,73.35,73.44,3200.0,57.3561,57.4343,57.3326,57.403,3200.0
2011-03-09 09:55:00,73.42,73.42,73.37,73.37,2000.0,57.3874,57.3874,57.3483,57.3483,2000.0
2011-03-09 10:00:00,73.38,73.4,73.27,73.32,4200.0,57.3561,57.3717,57.2701,57.3092,4200.0
2011-03-09 10:05:00,73.38,73.46,73.38,73.44,9600.0,57.3561,57.4186,57.3561,57.403,9600.0
2011-03-09 10:10:00,73.45,73.45,73.37,73.37,2100.0,57.4108,57.4108,57.3483,57.3483,2100.0
2011-03-09 10:15:00,73.41,73.53,73.41,73.52,2000.0,57.3795,57.4733,57.3795,57.4655,2000.0
2011-03-09 10:20:00,73.57,73.62,73.57,73.62,500.0,57.5046,57.5437,57.5046,57.5437,500.0
2011-03-09 10:25:00,73.65,73.7,73.65,73.7,4200.0,57.5671,57.6062,57.5671,57.6062,4200.0
2011-03-09 10:30:00,73.67,73.72,73.62,73.62,5100.0,57.5828,57.6218,57.5437,57.5437,5100.0
2011-03-09 10:35:00,73.65,73.65,73.59,73.61,5200.0,57.5671,57.5671,57.5202,57.5359,5200.0
2011-03-09 10:40:00,73.6,73.61,73.56,73.56,4000.0,57.5281,57.5359,57.4968,57.4968,4000.0
2011-03-09 10:45:00,73.55,73.55,73.5,73.51,4100.0,57.489,57.489,57.4499,57.4577,4100.0
2011-03-09 10:50:00,73.48,73.48,73.34,73.34,13100.0,57.4343,57.4343,57.3248,57.3248,13100.0
2011-03-09 10:55:00,73.33,73.33,73.23,73.27,25300.0,57.317,57.317,57.2388,57.2701,25300.0
2011-03-09 11:00:00,73.19,73.28,73.17,73.24,6500.0,57.2076,57.2779,57.192,57.2467,6500.0
2011-03-09 11:05:00,73.32,73.32,73.28,73.3,1200.0,57.3092,57.3092,57.2779,57.2936,1200.0
2011-03-09 11:10:00,73.32,73.34,73.32,73.34,3100.0,57.3092,57.3248,57.3092,57.3248,3100.0
2011-03-09 11:15:00,73.37,73.38,73.37,73.38,1300.0,57.3483,57.3561,57.3483,57.3561,1300.0
2011-03-09 11:20:00,73.4,73.45,73.38,73.4,2300.0,57.3717,57.4108,57.3561,57.3717,2300.0
2011-03-09 11:25:00,73.38,73.45,73.38,73.39,10900.0,57.3561,57.4108,57.3561,57.3639,10900.0
2011-03-09 11:30:00,73.35,73.35,73.27,73.32,10400.0,57.3326,57.3326,57.2701,57.3092,10400.0
2011-03-09 11:35:00,73.36,73.47,73.36,73.47,2900.0,57.3405,57.4264,57.3405,57.4264,2900.0
2011-03-09 11:40:00,73.5,73.5,73.47,73.47,400.0,57.4499,57.4499,57.4264,57.4264,400.0
2011-03-09 11:45:00,73.5,73.51,73.5,73.51,200.0,57.4499,57.4577,57.4499,57.4577,200.0
2011-03-09 11:50:00,73.48,73.54,73.48,73.54,2000.0,57.4343,57.4812,57.4343,57.4812,2000.0
2011-03-09 11:55:00,73.52,73.65,73.52,73.61,5100.0,57.4655,57.5671,57.4655,57.5359,5100.0
2011-03-09 12:00:00,73.64,73.81,73.62,73.71,28000.0,57.5593,57.6922,57.5437,57.614,28000.0
2011-03-09 12:05:00,73.71,73.72,73.69,73.69,1700.0,57.614,57.6218,57.5984,57.5984,1700.0
2011-03-09 12:10:00,73.7,73.7,73.67,73.68,600.0,57.6062,57.6062,57.5828,57.5906,600.0
2011-03-09 12:15:00,73.68,73.69,73.67,73.69,1900.0,57.5906,57.5984,57.5828,57.5984,1900.0
2011-03-09 12:20:00,73.72,73.73,73.7,73.71,4200.0,57.6218,57.6297,57.6062,57.614,4200.0
2011-03-09 12:25:00,73.69,73.7,73.56,73.56,13400.0,57.5984,57.6062,57.4968,57.4968,13400.0
2011-03-09 12:30:00,73.55,73.55,73.55,73.55,100.0,57.489,57.489,57.489,57.489,100.0
2011-03-09 12:35:00,73.56,73.64,73.56,73.64,55100.0,57.4968,57.5593,57.4968,57.5593,55100.0
2011-03-09 12:40:00,73.62,73.62,73.56,73.56,5600.0,57.5437,57.5437,57.4968,57.4968,5600.0
2011-03-09 12:45:00,73.58,73.68,73.58,73.68,3300.0,57.5124,57.5906,57.5124,57.5906,3300.0
2011-03-09 12:50:00,73.73,73.74,73.61,73.67,11500.0,57.6297,57.6375,57.5359,57.5828,11500.0
2011-03-09 12:55:00,73.64,73.64,73.6,73.6,7100.0,57.5593,57.5593,57.5281,57.5281,7100.0
2011-03-09 13:00:00,73.63,73.63,73.57,73.57,8700.0,57.5515,57.5515,57.5046,57.5046,8700.0
2011-03-09 13:05:00,73.56,73.56,73.51,73.51,1600.0,57.4968,57.4968,57.4577,57.4577,1600.0
2011-03-09 13:10:00,73.57,73.57,73.56,73.56,200.0,57.5046,57.5046,57.4968,57.4968,200.0
2011-03-09 13:15:00,73.57,73.61,73.57,73.61,500.0,57.5046,57.5359,57.5046,57.5359,500.0
2011-03-09 13:20:00,73.61,73.63,73.6,73.61,2300.0,57.5359,57.5515,57.5281,57.5359,2300.0
2011-03-09 13:25:00,73.61,73.68,73.61,73.66,6400.0,57.5359,57.5906,57.5359,57.5749,6400.0
2011-03-09 13:30:00,73.65,73.65,73.62,73.62,300.0,57.5671,57.5671,57.5437,57.5437,300.0
2011-03-09 13:35:00,73.62,73.65,73.53,73.53,2300.0,57.5437,57.5671,57.4733,57.4733,2300.0
2011-03-09 13:40:00,73.57,73.57,73.52,73.52,900.0,57.5046,57.5046,57.4655,57.4655,900.0
2011-03-09 13:45:00,73.53,73.55,73.52,73.52,800.0,57.4733,57.489,57.4655,57.4655,800.0
2011-03-09 13:50:00,73.52,73.52,73.47,73.47,1100.0,57.4655,57.4655,57.4264,57.4264,1100.0
2011-03-09 13:55:00,73.52,73.55,73.52,73.54,600.0,57.4655,57.489,57.4655,57.4812,600.0
2011-03-09 14:00:00,73.55,73.63,73.55,73.62,8800.0,57.489,57.5515,57.489,57.5437,8800.0
2011-03-09 14:05:00,73.6,73.6,73.57,73.6,2600.0,57.5281,57.5281,57.5046,57.5281,2600.0
2011-03-09 14:10:00,73.57,73.62,73.56,73.62,900.0,57.5046,57.5437,57.4968,57.5437,900.0
2011-03-09 14:15:00,73.62,73.69,73.59,73.65,2400.0,57.5437,57.5984,57.5202,57.5671,2400.0
2011-03-09 14:20:00,73.64,73.65,73.58,73.58,1900.0,57.5593,57.5671,57.5124,57.5124,1900.0
2011-03-09 14:25:00,73.6,73.6,73.57,73.57,600.0,57.5281,57.5281,57.5046,57.5046,600.0
2011-03-09 14:30:00,73.56,73.56,73.54,73.54,800.0,57.4968,57.4968,57.4812,57.4812,800.0
2011-03-09 14:35:00,73.49,73.49,73.43,73.46,13900.0,57.4421,57.4421,57.3952,57.4186,13900.0
2011-03-09 14:40:00,73.45,73.48,73.45,73.47,4600.0,57.4108,57.4343,57.4108,57.4264,4600.0
2011-03-09 14:45:00,73.51,73.54,73.49,73.52,41600.0,57.4577,57.4812,57.4421,57.4655,41600.0
2011-03-09 14:50:00,73.55,73.6,73.54,73.6,4300.0,57.489,57.5281,57.4812,57.5281,4300.0
2011-03-09 14:55:00,73.61,73.62,73.58,73.58,700.0,57.5359,57.5437,57.5124,57.5124,700.0
2011-03-09 15:00:00,73.59,73.62,73.56,73.62,1000.0,57.5202,57.5437,57.4968,57.5437,1000.0
2011-03-09 15:05:00,73.64,73.64,73.59,73.62,6000.0,57.5593,57.5593,57.5202,57.5437,6000.0
2011-03-09 15:10:00,73.65,73.67,73.58,73.62,33100.0,57.5671,57.5828,57.5124,57.5437,33100.0
2011-03-09 15:15:00,73.62,73.64,73.61,73.64,700.0,57.5437,57.5593,57.5359,57.5593,700.0
2011-03-09 15:20:00,73.61,73.63,73.6,73.63,2600.0,57.5359,57.5515,57.5281,57.5515,2600.0
2011-03-09 15:25:00,73.59,73.61,73.56,73.59,6200.0,57.5202,57.5359,57.4968,57.5202,6200.0
2011-03-09 15:30:00,73.6,73.6,73.55,73.55,18700.0,57.5281,57.5281,57.489,57.489,18700.0
2011-03-09 15:35:00,73.55,73.55,73.49,73.49,8400.0,57.489,57.489,57.4421,57.4421,8400.0
2011-03-09 15:40:00,73.53,73.58,73.49,73.5,6000.0,57.4733,57.5124,57.4421,57.4499,6000.0
2011-03-09 15:45:00,73.51,73.6,73.49,73.58,28900.0,57.4577,57.5281,57.4421,57.5124,28900.0
2011-03-09 15:50:00,73.59,73.63,73.56,73.62,23600.0,57.5202,57.5515,57.4968,57.5437,23600.0
2011-03-09 15:55:00,73.59,73.62,73.56,73.56,45200.0,57.5202,57.5437,57.4968,57.4968,45200.0
2011-03-10 09:30:00,72.83,72.83,72.48,72.52,25200.0,56.9262,56.9262,56.6526,56.6839,25200.0
2011-03-10 09:35:00,72.52,72.53,72.38,72.45,20400.0,56.6839,56.6917,56.5745,56.6292,20400.0
2011-03-10 09:40:00,72.41,72.42,72.27,72.41,20100.0,56.5979,56.6057,56.4885,56.5979,20100.0
2011-03-10 09:45:00,72.4,72.55,72.4,72.54,45000.0,56.5901,56.7073,56.5901,56.6995,45000.0
2011-03-10 09:50:00,72.54,72.55,72.47,72.49,3900.0,56.6995,56.7073,56.6448,56.6604,3900.0
2011-03-10 09:55:00,72.5,72.5,72.43,72.45,6000.0,56.6683,56.6683,56.6135,56.6292,6000.0
2011-03-10 10:00:00,72.45,72.45,72.37,72.41,4100.0,56.6292,56.6292,56.5666,56.5979,4100.0
2011-03-10 10:05:00,72.39,72.39,72.19,72.27,10100.0,56.5823,56.5823,56.426,56.4885,10100.0
2011-03-10 10:10:00,72.34,72.34,72.34,72.34,400.0,56.5432,56.5432,56.5432,56.5432,400.0
2011-03-10 10:15:00,72.37,72.39,72.35,72.37,1300.0,56.5666,56.5823,56.551,56.5666,1300.0
2011-03-10 10:20:00,72.4,72.48,72.4,72.42,2600.0,56.5901,56.6526,56.5901,56.6057,2600.0
2011-03-10 10:25:00,72.45,72.46,72.36,72.36,2800.0,56.6292,56.637,56.5588,56.5588,2800.0
2011-03-10 10:30:00,72.3,72.34,72.27,72.33,3000.0,56.5119,56.5432,56.4885,56.5354,3000.0
2011-03-10 10:35:00,72.29,72.29,72.25,72.25,6000.0,56.5041,56.5041,56.4728,56.4728,6000.0
2011-03-10 10:40:00,72.26,72.46,72.26,72.45,10200.0,56.4807,56.637,56.4807,56.6292,10200.0
2011-03-10 10:45:00,72.46,72.46,72.39,72.4,2500.0,56.637,56.637,56.5823,56.5901,2500.0
2011-03-10 10:50:00,72.38,72.44,72.38,72.43,4200.0,56.5745,56.6214,56.5745,56.6135,4200.0
2011-03-10 10:55:00,72.49,72.55,72.48,72.5,4600.0,56.6604,56.7073,56.6526,56.6683,4600.0
2011-03-10 11:00:00,72.52,72.52,72.46,72.47,12500.0,56.6839,56.6839,56.637,56.6448,12500.0
2011-03-10 11:05:00,72.47,72.52,72.47,72.48,5600.0,56.6448,56.6839,56.6448,56.6526,5600.0
2011-03-10 11:10:00,72.41,72.45,72.4,72.45,1900.0,56.5979,56.6292,56.5901,56.6292,1900.0
2011-03-10 11:15:00,72.45,72.54,72.43,72.54,5700.0,56.6292,56.6995,56.6135,56.6995,5700.0
2011-03-10 11:20:00,72.51,72.55,72.51,72.52,1700.0,56.6761,56.7073,56.6761,56.6839,1700.0
2011-03-10 11:25:00,72.52,72.56,72.52,72.52,1600.0,56.6839,56.7152,56.6839,56.6839,1600.0
2011-03-10 11:30:00,72.48,72.54,72.48,72.54,3100.0,56.6526,56.6995,56.6526,56.6995,3100.0
2011-03-10 11:35:00,72.56,72.63,72.55,72.63,3000.0,56.7152,56.7699,56.7073,56.7699,3000.0
2011-03-10 11:40:00,72.61,72.61,72.57,72.58,42000.0,56.7542,56.7542,56.723,56.7308,42000.0
2011-03-10 11:45:00,72.58,72.59,72.53,72.54,43300.0,56.7308,56.7386,56.6917,56.6995,43300.0
2011-03-10 11:50:00,72.58,72.59,72.55,72.58,700.0,56.7308,56.7386,56.7073,56.7308,700.0
2011-03-10 11:55:00,72.63,72.69,72.63,72.68,1000.0,56.7699,56.8168,56.7699,56.809,1000.0
2011-03-10 12:00:00,72.67,72.72,72.63,72.63,18100.0,56.8011,56.8402,56.7699,56.7699,18100.0
2011-03-10 12:05:00,72.62,72.64,72.56,72.56,4700.0,56.7621,56.7777,56.7152,56.7152,4700.0
2011-03-10 12:10:00,72.58,72.61,72.57,72.57,1000.0,56.7308,56.7542,56.723,56.723,1000.0
2011-03-10 12:15:00,72.59,72.59,72.57,72.57,700.0,56.7386,56.7386,56.723,56.723,700.0
2011-03-10 12:20:00,72.57,72.63,72.57,72.62,2900.0,56.723,56.7699,56.723,56.7621,2900.0
2011-03-10 12:25:00,72.59,72.59,72.47,72.48,7100.0,56.7386,56.7386,56.6448,56.6526,7100.0
2011-03-10 12:30:00,72.52,72.53,72.47,72.47,4700.0,56.6839,56.6917,56.6448,56.6448,4700.0
2011-03-10 12:35:00,72.51,72.51,72.5,72.5,300.0,56.6761,56.6761,56.6683,56.6683,300.0
2011-03-10 12:40:00,72.54,72.55,72.5,72.55,1500.0,56.6995,56.7073,56.6683,56.7073,1500.0
2011-03-10 12:45:00,72.57,72.57,72.53,72.53,8100.0,56.723,56.723,56.6917,56.6917,8100.0
2011-03-10 12:50:00,72.51,72.62,72.5,72.62,5900.0,56.6761,56.7621,56.6683,56.7621,5900.0
2011-03-10 12:55:00,72.68,72.69,72.62,72.69,3700.0,56.809,56.8168,56.7621,56.8168,3700.0
2011-03-10 13:00:00,72.74,72.75,72.66,72.66,6500.0,56.8558,56.8637,56.7933,56.7933,6500.0
2011-03-10 13:05:00,72.66,72.68,72.66,72.68,200.0,56.7933,56.809,56.7933,56.809,200.0
2011-03-10 13:10:00,72.66,72.77,72.66,72.77,6600.0,56.7933,56.8793,56.7933,56.8793,6600.0
2011-03-10 13:15:00,72.78,72.78,72.71,72.71,1900.0,56.8871,56.8871,56.8324,56.8324,1900.0
2011-03-10 13:20:00,72.67,72.69,72.61,72.62,9800.0,56.8011,56.8168,56.7542,56.7621,9800.0
2011-03-10 13:25:00,72.57,72.57,72.48,72.48,38500.0,56.723,56.723,56.6526,56.6526,38500.0
2011-03-10 13:30:00,72.45,72.45,72.31,72.35,10600.0,56.6292,56.6292,56.5197,56.551,10600.0
2011-03-10 13:35:00,72.24,72.36,72.17,72.17,27600.0,56.465,56.5588,56.4103,56.4103,27600.0
2011-03-10 13:40:00,72.27,72.38,72.23,72.23,29000.0,56.4885,56.5745,56.4572,56.4572,29000.0
2011-03-10 13:45:00,72.27,72.36,72.25,72.34,3400.0,56.4885,56.5588,56.4728,56.5432,3400.0
2011-03-10 13:50:00,72.37,72.42,72.3,72.3,14700.0,56.5666,56.6057,56.5119,56.5119,14700.0
2011-03-10 13:55:00,72.28,72.37,72.28,72.33,9500.0,56.4963,56.5666,56.4963,56.5354,9500.0
2011-03-10 14:00:00,72.38,72.4,72.36,72.4,700.0,56.5745,56.5901,56.5588,56.5901,700.0
2011-03-10 14:05:00,72.38,72.49,72.37,72.48,17800.0,56.5745,56.6604,56.5666,56.6526,17800.0
2011-03-10 14:10:00,72.51,72.51,72.41,72.41,300.0,56.6761,56.6761,56.5979,56.5979,300.0
2011-03-10 14:15:00,72.41,72.43,72.41,72.43,1700.0,56.5979,56.6135,56.5979,56.6135,1700.0
2011-03-10 14:20:00,72.45,72.49,72.42,72.46,1400.0,56.6292,56.6604,56.6057,56.637,1400.0
2011-03-10 14:25:00,72.42,72.45,72.38,72.38,2800.0,56.6057,56.6292,56.5745,56.5745,2800.0
2011-03-10 14:30:00,72.37,72.45,72.37,72.44,10900.0,56.5666,56.6292,56.5666,56.6214,10900.0
2011-03-10 14:35:00,72.48,72.55,72.48,72.55,4400.0,56.6526,56.7073,56.6526,56.7073,4400.0
2011-03-10 14:40:00,72.59,72.6,72.49,72.49,9300.0,56.7386,56.7464,56.6604,56.6604,9300.0
2011-03-10 14:45:00,72.52,72.52,72.48,72.48,3000.0,56.6839,56.6839,56.6526,56.6526,3000.0
2011-03-10 14:50:00,72.48,72.48,72.43,72.43,200.0,56.6526,56.6526,56.6135,56.6135,200.0
2011-03-10 14:55:00,72.48,72.48,72.47,72.47,4000.0,56.6526,56.6526,56.6448,56.6448,4000.0
2011-03-10 15:00:00,72.48,72.48,72.3,72.33,5200.0,56.6526,56.6526,56.5119,56.5354,5200.0
2011-03-10 15:05:00,72.37,72.4,72.34,72.34,6400.0,56.5666,56.5901,56.5432,56.5432,6400.0
2011-03-10 15:10:00,72.31,72.32,72.29,72.3,3800.0,56.5197,56.5276,56.5041,56.5119,3800.0
2011-03-10 15:15:00,72.26,72.3,72.19,72.2,11000.0,56.4807,56.5119,56.426,56.4338,11000.0
2011-03-10 15:20:00,72.22,72.27,72.2,72.27,1600.0,56.4494,56.4885,56.4338,56.4885,1600.0
2011-03-10 15:25:00,72.27,72.27,72.23,72.23,500.0,56.4885,56.4885,56.4572,56.4572,500.0
2011-03-10 15:30:00,72.23,72.25,72.17,72.2,8300.0,56.4572,56.4728,56.4103,56.4338,8300.0
2011-03-10 15:35:00,72.21,72.31,72.18,72.31,9000.0,56.4416,56.5197,56.4181,56.5197,9000.0
2011-03-10 15:40:00,72.32,72.44,72.32,72.4,9600.0,56.5276,56.6214,56.5276,56.5901,9600.0
2011-03-10 15:45:00,72.41,72.41,72.3,72.31,13700.0,56.5979,56.5979,56.5119,56.5197,13700.0
2011-03-10 15:50:00,72.31,72.32,72.25,72.25,16800.0,56.5197,56.5276,56.4728,56.4728,16800.0
2011-03-10 15:55:00,72.25,72.25,72.2,72.22,42500.0,56.4728,56.4728,56.4338,56.4494,42500.0
2011-03-11 09:30:00,72.0,72.16,71.96,72.16,52200.0,56.2774,56.4025,56.2462,56.4025,52200.0
2011-03-11 09:35:00,72.17,72.31,72.16,72.31,14900.0,56.4103,56.5197,56.4025,56.5197,14900.0
2011-03-11 09:40:00,72.32,72.37,72.31,72.36,4000.0,56.5276,56.5666,56.5197,56.5588,4000.0
2011-03-11 09:45:00,72.38,72.38,72.27,72.27,5100.0,56.5745,56.5745,56.4885,56.4885,5100.0
2011-03-11 09:50:00,72.25,72.31,72.2,72.23,30700.0,56.4728,56.5197,56.4338,56.4572,30700.0
2011-03-11 09:55:00,72.21,72.29,72.1,72.25,40800.0,56.4416,56.5041,56.3556,56.4728,40800.0
2011-03-11 10:00:00,72.2,72.26,72.12,72.12,14600.0,56.4338,56.4807,56.3712,56.3712,14600.0
2011-03-11 10:05:00,72.05,72.07,72.04,72.04,1200.0,56.3165,56.3322,56.3087,56.3087,1200.0
2011-03-11 10:10:00,72.07,72.1,72.04,72.05,4200.0,56.3322,56.3556,56.3087,56.3165,4200.0
2011-03-11 10:15:00,72.11,72.29,72.11,72.25,5800.0,56.3634,56.5041,56.3634,56.4728,5800.0
2011-03-11 10:20:00,72.26,72.31,72.19,72.23,8300.0,56.4807,56.5197,56.426,56.4572,8300.0
2011-03-11 10:25:00,72.27,72.27,72.18,72.18,2700.0,56.4885,56.4885,56.4181,56.4181,2700.0
2011-03-11 10:30:00,72.18,72.2,72.13,72.13,7400.0,56.4181,56.4338,56.3791,56.3791,7400.0
2011-03-11 10:35:00,72.12,72.2,72.11,72.2,7400.0,56.3712,56.4338,56.3634,56.4338,7400.0
2011-03-11 10:40:00,72.16,72.16,72.16,72.16,1000.0,56.4025,56.4025,56.4025,56.4025,1000.0
2011-03-11 10:45:00,72.13,72.25,72.12,72.21,1700.0,56.3791,56.4728,56.3712,56.4416,1700.0
2011-03-11 10:50:00,72.23,72.25,72.14,72.22,1800.0,56.4572,56.4728,56.3869,56.4494,1800.0
2011-03-11 10:55:00,72.22,72.27,72.19,72.27,1400.0,56.4494,56.4885,56.426,56.4885,1400.0
2011-03-11 11:00:00,72.28,72.3,72.22,72.22,8200.0,56.4963,56.5119,56.4494,56.4494,8200.0
2011-03-11 11:05:00,72.26,72.26,72.16,72.19,4500.0,56.4807,56.4807,56.4025,56.426,4500.0
2011-03-11 11:10:00,72.18,72.24,72.17,72.2,2900.0,56.4181,56.465,56.4103,56.4338,2900.0
2011-03-11 11:15:00,72.19,72.2,72.17,72.2,3200.0,56.426,56.4338,56.4103,56.4338,3200.0
2011-03-11 11:20:00,72.23,72.32,72.23,72.32,1600.0,56.4572,56.5276,56.4572,56.5276,1600.0
2011-03-11 11:25:00,72.32,72.33,72.3,72.3,2000.0,56.5276,56.5354,56.5119,56.5119,2000.0
2011-03-11 11:30:00,72.29,72.31,72.27,72.31,700.0,56.5041,56.5197,56.4885,56.5197,700.0
2011-03-11 11:35:00,72.33,72.41,72.33,72.41,1300.0,56.5354,56.5979,56.5354,56.5979,1300.0
2011-03-11 11:40:00,72.42,72.51,72.41,72.51,5700.0,56.6057,56.6761,56.5979,56.6761,5700.0
2011-03-11 11:45:00,72.51,72.58,72.5,72.5,4600.0,56.6761,56.7308,56.6683,56.6683,4600.0
2011-03-11 11:50:00,72.5,72.54,72.49,72.53,2400.0,56.6683,56.6995,56.6604,56.6917,2400.0
2011-03-11 11:55:00,72.56,72.59,72.51,72.52,8900.0,56.7152,56.7386,56.6761,56.6839,8900.0
2011-03-11 12:00:00,72.59,72.6,72.54,72.56,3300.0,56.7386,56.7464,56.6995,56.7152,3300.0
2011-03-11 12:05:00,72.56,72.59,72.56,72.56,1500.0,56.7152,56.7386,56.7152,56.7152,1500.0
2011-03-11 12:10:00,72.56,72.56,72.5,72.52,1700.0,56.7152,56.7152,56.6683,56.6839,1700.0
2011-03-11 12:15:00,72.53,72.58,72.53,72.58,600.0,56.6917,56.7308,56.6917,56.7308,600.0
2011-03-11 12:20:00,72.61,72.67,72.61,72.65,1400.0,56.7542,56.8011,56.7542,56.7855,1400.0
2011-03-11 12:25:00,72.65,72.66,72.62,72.62,1500.0,56.7855,56.7933,56.7621,56.7621,1500.0
2011-03-11 12:30:00,72.63,72.63,72.59,72.59,6000.0,56.7699,56.7699,56.7386,56.7386,6000.0
2011-03-11 12:35:00,72.57,72.6,72.57,72.58,2200.0,56.723,56.7464,56.723,56.7308,2200.0
2011-03-11 12:40:00,72.57,72.6,72.56,72.56,1800.0,56.723,56.7464,56.7152,56.7152,1800.0
2011-03-11 12:45:00,72.59,72.61,72.55,72.58,1900.0,56.7386,56.7542,56.7073,56.7308,1900.0
2011-03-11 12:50:00,72.57,72.62,72.57,72.61,1800.0,56.723,56.7621,56.723,56.7542,1800.0
2011-03-11 12:55:00,72.61,72.61,72.58,72.61,700.0,56.7542,56.7542,56.7308,56.7542,700.0
2011-03-11 13:00:00,72.6,72.61,72.55,72.56,5200.0,56.7464,56.7542,56.7073,56.7152,5200.0
2011-03-11 13:05:00,72.56,72.58,72.55,72.57,1300.0,56.7152,56.7308,56.7073,56.723,1300.0
2011-03-11 13:10:00,72.56,72.56,72.45,72.45,7600.0,56.7152,56.7152,56.6292,56.6292,7600.0
2011-03-11 13:15:00,72.45,72.46,72.41,72.46,7200.0,56.6292,56.637,56.5979,56.637,7200.0
2011-03-11 13:20:00,72.45,72.45,72.43,72.44,1500.0,56.6292,56.6292,56.6135,56.6214,1500.0
2011-03-11 13:25:00,72.49,72.51,72.47,72.49,2700.0,56.6604,56.6761,56.6448,56.6604,2700.0
2011-03-11 13:30:00,72.5,72.5,72.48,72.49,1200.0,56.6683,56.6683,56.6526,56.6604,1200.0
2011-03-11 13:35:00,72.51,72.54,72.48,72.49,2500.0,56.6761,56.6995,56.6526,56.6604,2500.0
2011-03-11 13:40:00,72.51,72.53,72.5,72.52,500.0,56.6761,56.6917,56.6683,56.6839,500.0
2011-03-11 13:45:00,72.55,72.57,72.54,72.57,800.0,56.7073,56.723,56.6995,56.723,800.0
2011-03-11 13:50:00,72.58,72.58,72.53,72.55,2900.0,56.7308,56.7308,56.6917,56.7073,2900.0
2011-03-11 13:55:00,72.57,72.58,72.53,72.54,1300.0,56.723,56.7308,56.6917,56.6995,1300.0
2011-03-11 14:00:00,72.51,72.52,72.5,72.51,2100.0,56.6761,56.6839,56.6683,56.6761,2100.0
2011-03-11 14:05:00,72.53,72.55,72.53,72.55,1600.0,56.6917,56.7073,56.6917,56.7073,1600.0
2011-03-11 14:10:00,72.53,72.6,72.53,72.58,1100.0,56.6917,56.7464,56.6917,56.7308,1100.0
2011-03-11 14:15:00,72.59,72.67,72.59,72.67,1900.0,56.7386,56.8011,56.7386,56.8011,1900.0
2011-03-11 14:20:00,72.67,72.68,72.67,72.68,1500.0,56.8011,56.809,56.8011,56.809,1500.0
2011-03-11 14:25:00,72.69,72.7,72.67,72.67,3600.0,56.8168,56.8246,56.8011,56.8011,3600.0
2011-03-11 14:30:00,72.7,72.75,72.7,72.73,4200.0,56.8246,56.8637,56.8246,56.848,4200.0
2011-03-11 14:35:00,72.74,72.74,72.66,72.68,6000.0,56.8558,56.8558,56.7933,56.809,6000.0
2011-03-11 14:40:00,72.69,72.75,72.69,72.72,4100.0,56.8168,56.8637,56.8168,56.8402,4100.0
2011-03-11 14:45:00,72.73,72.74,72.7,72.73,2500.0,56.848,56.8558,56.8246,56.848,2500.0
2011-03-11 14:50:00,72.72,72.74,72.72,72.73,700.0,56.8402,56.8558,56.8402,56.848,700.0
2011-03-11 14:55:00,72.74,72.74,72.72,72.72,10500.0,56.8558,56.8558,56.8402,56.8402,10500.0
2011-03-11 15:00:00,72.73,72.84,72.72,72.82,22900.0,56.848,56.934,56.8402,56.9184,22900.0
2011-03-11 15:05:00,72.82,72.87,72.82,72.83,14300.0,56.9184,56.9575,56.9184,56.9262,14300.0
2011-03-11 15:10:00,72.82,72.82,72.79,72.81,20200.0,56.9184,56.9184,56.8949,56.9106,20200.0
2011-03-11 15:15:00,72.82,72.86,72.82,72.85,21200.0,56.9184,56.9496,56.9184,56.9418,21200.0
2011-03-11 15:20:00,72.85,72.94,72.85,72.94,6300.0,56.9418,57.0122,56.9418,57.0122,6300.0
2011-03-11 15:25:00,72.94,72.94,72.88,72.93,16100.0,57.0122,57.0122,56.9653,57.0044,16100.0
2011-03-11 15:30:00,72.93,72.95,72.74,72.75,66500.0,57.0044,57.02,56.8558,56.8637,66500.0
2011-03-11 15:35:00,72.75,72.86,72.75,72.81,11000.0,56.8637,56.9496,56.8637,56.9106,11000.0
2011-03-11 15:40:00,72.82,72.85,72.77,72.85,20400.0,56.9184,56.9418,56.8793,56.9418,20400.0
2011-03-11 15:45:00,72.86,72.89,72.8,72.82,13900.0,56.9496,56.9731,56.9027,56.9184,13900.0
2011-03-11 15:50:00,72.82,72.85,72.81,72.82,17400.0,56.9184,56.9418,56.9106,56.9184,17400.0
2011-03-11 15:55:00,72.82,72.82,72.71,72.72,26300.0,56.9184,56.9184,56.8324,56.8402,26300.0
2011-03-14 09:30:00,72.24,72.41,72.21,72.41,36800.0,56.465,56.5979,56.4416,56.5979,36800.0
2011-03-14 09:35:00,72.41,72.47,72.38,72.38,26800.0,56.5979,56.6448,56.5745,56.5745,26800.0
2011-03-14 09:40:00,72.4,72.42,72.23,72.25,9600.0,56.5901,56.6057,56.4572,56.4728,9600.0
2011-03-14 09:45:00,72.25,72.44,72.23,72.37,11300.0,56.4728,56.6214,56.4572,56.5666,11300.0
2011-03-14 09:50:00,72.38,72.42,72.35,72.39,3900.0,56.5745,56.6057,56.551,56.5823,3900.0
2011-03-14 09:55:00,72.33,72.51,72.33,72.43,12300.0,56.5354,56.6761,56.5354,56.6135,12300.0
2011-03-14 10:00:00,72.43,72.5,72.43,72.5,3900.0,56.6135,56.6683,56.6135,56.6683,3900.0
2011-03-14 10:05:00,72.47,72.49,72.38,72.38,2500.0,56.6448,56.6604,56.5745,56.5745,2500.0
2011-03-14 10:10:00,72.37,72.37,72.31,72.34,3900.0,56.5666,56.5666,56.5197,56.5432,3900.0
2011-03-14 10:15:00,72.34,72.39,72.33,72.33,1400.0,56.5432,56.5823,56.5354,56.5354,1400.0
2011-03-14 10:20:00,72.28,72.33,72.25,72.29,5300.0,56.4963,56.5354,56.4728,56.5041,5300.0
2011-03-14 10:25:00,72.32,72.38,72.29,72.33,3800.0,56.5276,56.5745,56.5041,56.5354,3800.0
2011-03-14 10:30:00,72.32,72.32,72.1,72.1,11200.0,56.5276,56.5276,56.3556,56.3556,11200.0
2011-03-14 10:35:00,72.09,72.17,72.08,72.14,16400.0,56.3478,56.4103,56.34,56.3869,16400.0
2011-03-14 10:40:00,72.15,72.2,72.14,72.18,8400.0,56.3947,56.4338,56.3869,56.4181,8400.0
2011-03-14 10:45:00,72.19,72.28,72.16,72.27,12200.0,56.426,56.4963,56.4025,56.4885,12200.0
2011-03-14 10:50:00,72.23,72.3,72.22,72.22,2500.0,56.4572,56.5119,56.4494,56.4494,2500.0
2011-03-14 10:55:00,72.2,72.23,72.05,72.06,15900.0,56.4338,56.4572,56.3165,56.3243,15900.0
2011-03-14 11:00:00,72.07,72.14,72.02,72.14,6700.0,56.3322,56.3869,56.2931,56.3869,6700.0
2011-03-14 11:05:00,72.16,72.16,72.03,72.03,4200.0,56.4025,56.4025,56.3009,56.3009,4200.0
2011-03-14 11:10:00,72.07,72.07,71.87,71.91,4200.0,56.3322,56.3322,56.1758,56.2071,4200.0
2011-03-14 11:15:00,71.91,71.91,71.83,71.85,8600.0,56.2071,56.2071,56.1446,56.1602,8600.0
2011-03-14 11:20:00,71.86,71.95,71.86,71.92,5100.0,56.168,56.2384,56.168,56.2149,5100.0
2011-03-14 11:25:00,71.93,71.93,71.88,71.88,2800.0,56.2227,56.2227,56.1836,56.1836,2800.0
2011-03-14 11:30:00,71.84,71.88,71.76,71.85,10600.0,56.1524,56.1836,56.0899,56.1602,10600.0
2011-03-14 11:35:00,71.84,71.87,71.81,71.87,2700.0,56.1524,56.1758,56.1289,56.1758,2700.0
2011-03-14 11:40:00,71.87,71.94,71.87,71.94,1900.0,56.1758,56.2305,56.1758,56.2305,1900.0
2011-03-14 11:45:00,71.95,71.95,71.9,71.9,1700.0,56.2384,56.2384,56.1993,56.1993,1700.0
2011-03-14 11:50:00,71.89,71.9,71.84,71.85,6600.0,56.1915,56.1993,56.1524,56.1602,6600.0
2011-03-14 11:55:00,71.84,71.88,71.84,71.88,3900.0,56.1524,56.1836,56.1524,56.1836,3900.0
2011-03-14 12:00:00,71.88,71.94,71.87,71.87,3400.0,56.1836,56.2305,56.1758,56.1758,3400.0
2011-03-14 12:05:00,71.89,71.91,71.88,71.89,1400.0,56.1915,56.2071,56.1836,56.1915,1400.0
2011-03-14 12:10:00,71.9,71.93,71.87,71.87,2500.0,56.1993,56.2227,56.1758,56.1758,2500.0
2011-03-14 12:15:00,71.85,71.85,71.8,71.85,2300.0,56.1602,56.1602,56.1211,56.1602,2300.0
2011-03-14 12:20:00,71.86,71.92,71.86,71.91,5800.0,56.168,56.2149,56.168,56.2071,5800.0
2011-03-14 12:25:00,71.89,71.91,71.85,71.86,4000.0,56.1915,56.2071,56.1602,56.168,4000.0
2011-03-14 12:30:00,71.89,71.9,71.87,71.87,9700.0,56.1915,56.1993,56.1758,56.1758,9700.0
2011-03-14 12:35:00,71.86,71.87,71.77,71.77,17600.0,56.168,56.1758,56.0977,56.0977,17600.0
2011-03-14 12:40:00,71.76,71.8,71.75,71.8,6400.0,56.0899,56.1211,56.082,56.1211,6400.0
2011-03-14 12:45:00,71.81,71.84,71.79,71.82,5000.0,56.1289,56.1524,56.1133,56.1367,5000.0
2011-03-14 12:50:00,71.84,71.84,71.81,71.81,3300.0,56.1524,56.1524,56.1289,56.1289,3300.0
2011-03-14 12:55:00,71.8,71.87,71.79,71.87,19300.0,56.1211,56.1758,56.1133,56.1758,19300.0
2011-03-14 13:00:00,71.91,71.92,71.89,71.9,33100.0,56.2071,56.2149,56.1915,56.1993,33100.0
2011-03-14 13:05:00,71.9,71.97,71.9,71.97,17400.0,56.1993,56.254,56.1993,56.254,17400.0
2011-03-14 13:10:00,71.97,72.0,71.97,72.0,1600.0,56.254,56.2774,56.254,56.2774,1600.0
2011-03-14 13:15:00,72.02,72.02,71.95,71.98,3000.0,56.2931,56.2931,56.2384,56.2618,3000.0
2011-03-14 13:20:00,71.98,71.99,71.93,71.95,7000.0,56.2618,56.2696,56.2227,56.2384,7000.0
2011-03-14 13:25:00,71.94,71.98,71.94,71.95,2600.0,56.2305,56.2618,56.2305,56.2384,2600.0
2011-03-14 13:30:00,71.95,71.96,71.9,71.91,4700.0,56.2384,56.2462,56.1993,56.2071,4700.0
2011-03-14 13:35:00,71.92,71.92,71.86,71.9,12000.0,56.2149,56.2149,56.168,56.1993,12000.0
2011-03-14 13:40:00,71.88,71.96,71.88,71.95,2800.0,56.1836,56.2462,56.1836,56.2384,2800.0
2011-03-14 13:45:00,71.96,71.98,71.94,71.95,2000.0,56.2462,56.2618,56.2305,56.2384,2000.0
2011-03-14 13:50:00,71.94,72.04,71.94,72.03,2100.0,56.2305,56.3087,56.2305,56.3009,2100.0
2011-03-14 13:55:00,72.04,72.04,71.96,71.96,2400.0,56.3087,56.3087,56.2462,56.2462,2400.0
2011-03-14 14:00:00,71.98,72.01,71.98,71.99,2300.0,56.2618,56.2853,56.2618,56.2696,2300.0
2011-03-14 14:05:00,72.02,72.16,72.02,72.12,3600.0,56.2931,56.4025,56.2931,56.3712,3600.0
2011-03-14 14:10:00,72.12,72.15,72.09,72.11,5500.0,56.3712,56.3947,56.3478,56.3634,5500.0
2011-03-14 14:15:00,72.11,72.12,72.06,72.06,17400.0,56.3634,56.3712,56.3243,56.3243,17400.0
2011-03-14 14:20:00,72.09,72.21,72.09,72.19,3500.0,56.3478,56.4416,56.3478,56.426,3500.0
2011-03-14 14:25:00,72.16,72.18,72.11,72.18,8600.0,56.4025,56.4181,56.3634,56.4181,8600.0
2011-03-14 14:30:00,72.14,72.14,72.07,72.07,8500.0,56.3869,56.3869,56.3322,56.3322,8500.0
2011-03-14 14:35:00,72.05,72.07,72.01,72.01,6300.0,56.3165,56.3322,56.2853,56.2853,6300.0
2011-03-14 14:40:00,72.02,72.04,71.99,71.99,1900.0,56.2931,56.3087,56.2696,56.2696,1900.0
2011-03-14 14:45:00,72.03,72.04,72.03,72.04,800.0,56.3009,56.3087,56.3009,56.3087,800.0
2011-03-14 14:50:00,72.06,72.06,71.97,71.98,3900.0,56.3243,56.3243,56.254,56.2618,3900.0
2011-03-14 14:55:00,72.0,72.03,72.0,72.01,3100.0,56.2774,56.3009,56.2774,56.2853,3100.0
2011-03-14 15:00:00,72.03,72.07,71.97,71.97,9100.0,56.3009,56.3322,56.254,56.254,9100.0
2011-03-14 15:05:00,71.99,72.11,71.99,72.1,6900.0,56.2696,56.3634,56.2696,56.3556,6900.0
2011-03-14 15:10:00,72.09,72.24,72.09,72.24,6200.0,56.3478,56.465,56.3478,56.465,6200.0
2011-03-14 15:15:00,72.24,72.24,72.15,72.16,5100.0,56.465,56.465,56.3947,56.4025,5100.0
2011-03-14 15:20:00,72.15,72.19,72.12,72.18,4700.0,56.3947,56.426,56.3712,56.4181,4700.0
2011-03-14 15:25:00,72.18,72.21,72.12,72.16,4500.0,56.4181,56.4416,56.3712,56.4025,4500.0
2011-03-14 15:30:00,72.15,72.21,72.15,72.17,8500.0,56.3947,56.4416,56.3947,56.4103,8500.0
2011-03-14 15:35:00,72.15,72.2,72.13,72.19,12400.0,56.3947,56.4338,56.3791,56.426,12400.0
2011-03-14 15:40:00,72.19,72.36,72.19,72.34,17400.0,56.426,56.5588,56.426,56.5432,17400.0
2011-03-14 15:45:00,72.36,72.41,72.27,72.28,32200.0,56.5588,56.5979,56.4885,56.4963,32200.0
2011-03-14 15:50:00,72.28,72.34,72.25,72.3,20200.0,56.4963,56.5432,56.4728,56.5119,20200.0
2011-03-14 15:55:00,72.32,72.38,72.29,72.31,32900.0,56.5276,56.5745,56.5041,56.5197,32900.0
2011-03-15 09:30:00,70.39,70.56,70.35,70.38,78000.0,55.019,55.1519,54.9878,55.0112,78000.0
2011-03-15 09:35:00,70.38,70.6,70.28,70.57,40800.0,55.0112,55.1832,54.933,55.1597,40800.0
2011-03-15 09:40:00,70.54,70.72,70.51,70.71,47400.0,55.1363,55.277,55.1128,55.2691,47400.0
2011-03-15 09:45:00,70.65,70.79,70.64,70.79,2900.0,55.2222,55.3317,55.2144,55.3317,2900.0
2011-03-15 09:50:00,70.82,70.82,70.66,70.67,8400.0,55.3551,55.3551,55.2301,55.2379,8400.0
2011-03-15 09:55:00,70.65,70.65,70.47,70.48,14800.0,55.2222,55.2222,55.0815,55.0894,14800.0
2011-03-15 10:00:00,70.51,70.58,70.5,70.57,5800.0,55.1128,55.1675,55.105,55.1597,5800.0
2011-03-15 10:05:00,70.61,70.69,70.5,70.63,20900.0,55.191,55.2535,55.105,55.2066,20900.0
2011-03-15 10:10:00,70.64,70.74,70.6,70.74,7400.0,55.2144,55.2926,55.1832,55.2926,7400.0
2011-03-15 10:15:00,70.75,70.76,70.66,70.72,9400.0,55.3004,55.3082,55.2301,55.277,9400.0
2011-03-15 10:20:00,70.7,70.9,70.7,70.87,12900.0,55.2613,55.4176,55.2613,55.3942,12900.0
2011-03-15 10:25:00,70.89,71.01,70.86,71.01,2700.0,55.4098,55.5036,55.3864,55.5036,2700.0
2011-03-15 10:30:00,71.0,71.04,70.9,70.91,11300.0,55.4958,55.5271,55.4176,55.4255,11300.0
2011-03-15 10:35:00,70.91,71.0,70.88,71.0,5100.0,55.4255,55.4958,55.402,55.4958,5100.0
2011-03-15 10:40:00,70.98,71.06,70.98,71.06,7200.0,55.4802,55.5427,55.4802,55.5427,7200.0
2011-03-15 10:45:00,71.03,71.03,70.95,71.0,21900.0,55.5193,55.5193,55.4567,55.4958,21900.0
2011-03-15 10:50:00,70.99,71.11,70.99,71.11,78200.0,55.488,55.5818,55.488,55.5818,78200.0
2011-03-15 10:55:00,71.08,71.08,70.99,71.04,12200.0,55.5583,55.5583,55.488,55.5271,12200.0
2011-03-15 11:00:00,71.03,71.03,70.87,70.88,16800.0,55.5193,55.5193,55.3942,55.402,16800.0
2011-03-15 11:05:00,70.88,70.94,70.88,70.89,28300.0,55.402,55.4489,55.402,55.4098,28300.0
2011-03-15 11:10:00,70.89,70.97,70.88,70.97,7700.0,55.4098,55.4724,55.402,55.4724,7700.0
2011-03-15 11:15:00,70.97,71.0,70.92,71.0,9800.0,55.4724,55.4958,55.4333,55.4958,9800.0
2011-03-15 11:20:00,71.01,71.03,70.93,70.93,40200.0,55.5036,55.5193,55.4411,55.4411,40200.0
2011-03-15 11:25:00,70.93,71.09,70.92,71.09,12900.0,55.4411,55.5662,55.4333,55.5662,12900.0
2011-03-15 11:30:00,71.07,71.09,71.02,71.02,3500.0,55.5505,55.5662,55.5114,55.5114,3500.0
2011-03-15 11:35:00,71.03,71.12,71.03,71.12,4800.0,55.5193,55.5896,55.5193,55.5896,4800.0
2011-03-15 11:40:00,71.12,71.13,71.08,71.11,5000.0,55.5896,55.5974,55.5583,55.5818,5000.0
2011-03-15 11:45:00,71.11,71.12,71.06,71.06,8600.0,55.5818,55.5896,55.5427,55.5427,8600.0
2011-03-15 11:50:00,71.07,71.08,70.99,71.04,7400.0,55.5505,55.5583,55.488,55.5271,7400.0
2011-03-15 11:55:00,71.07,71.13,71.07,71.13,2100.0,55.5505,55.5974,55.5505,55.5974,2100.0
2011-03-15 12:00:00,71.13,71.28,71.1,71.23,4800.0,55.5974,55.7147,55.574,55.6756,4800.0
2011-03-15 12:05:00,71.26,71.33,71.26,71.32,62200.0,55.699,55.7537,55.699,55.7459,62200.0
2011-03-15 12:10:00,71.34,71.36,71.31,71.32,15000.0,55.7616,55.7772,55.7381,55.7459,15000.0
2011-03-15 12:15:00,71.33,71.33,71.25,71.26,22800.0,55.7537,55.7537,55.6912,55.699,22800.0
2011-03-15 12:20:00,71.27,71.29,71.27,71.29,1800.0,55.7069,55.7225,55.7069,55.7225,1800.0
2011-03-15 12:25:00,71.31,71.45,71.31,71.43,4200.0,55.7381,55.8475,55.7381,55.8319,4200.0
2011-03-15 12:30:00,71.37,71.37,71.28,71.28,15300.0,55.785,55.785,55.7147,55.7147,15300.0
2011-03-15 12:35:00,71.3,71.31,71.26,71.26,5700.0,55.7303,55.7381,55.699,55.699,5700.0
2011-03-15 12:40:00,71.24,71.24,71.15,71.16,10300.0,55.6834,55.6834,55.6131,55.6209,10300.0
2011-03-15 12:45:00,71.12,71.12,71.06,71.11,4800.0,55.5896,55.5896,55.5427,55.5818,4800.0
2011-03-15 12:50:00,71.1,71.19,71.1,71.19,11200.0,55.574,55.6443,55.574,55.6443,11200.0
2011-03-15 12:55:00,71.2,71.23,71.17,71.22,2400.0,55.6521,55.6756,55.6287,55.6678,2400.0
2011-03-15 13:00:00,71.23,71.23,71.16,71.19,9900.0,55.6756,55.6756,55.6209,55.6443,9900.0
2011-03-15 13:05:00,71.19,71.22,71.12,71.15,5500.0,55.6443,55.6678,55.5896,55.6131,5500.0
2011-03-15 13:10:00,71.11,71.2,71.1,71.2,6900.0,55.5818,55.6521,55.574,55.6521,6900.0
2011-03-15 13:15:00,71.18,71.18,71.07,71.08,5000.0,55.6365,55.6365,55.5505,55.5583,5000.0
2011-03-15 13:20:00,71.1,71.16,71.09,71.12,38300.0,55.574,55.6209,55.5662,55.5896,38300.0
2011-03-15 13:25:00,71.13,71.16,71.11,71.11,2200.0,55.5974,55.6209,55.5818,55.5818,2200.0
2011-03-15 13:30:00,71.12,71.18,71.12,71.18,1200.0,55.5896,55.6365,55.5896,55.6365,1200.0
2011-03-15 13:35:00,71.2,71.2,71.15,71.19,800.0,55.6521,55.6521,55.6131,55.6443,800.0
2011-03-15 13:40:00,71.2,71.26,71.17,71.19,7900.0,55.6521,55.699,55.6287,55.6443,7900.0
2011-03-15 13:45:00,71.14,71.22,71.12,71.21,2200.0,55.6052,55.6678,55.5896,55.66,2200.0
2011-03-15 13:50:00,71.21,71.26,71.21,71.21,1900.0,55.66,55.699,55.66,55.66,1900.0
2011-03-15 13:55:00,71.23,71.29,71.23,71.29,900.0,55.6756,55.7225,55.6756,55.7225,900.0
2011-03-15 14:00:00,71.29,71.3,71.25,71.25,12200.0,55.7225,55.7303,55.6912,55.6912,12200.0
2011-03-15 14:05:00,71.25,71.3,71.25,71.3,3500.0,55.6912,55.7303,55.6912,55.7303,3500.0
2011-03-15 14:10:00,71.28,71.32,71.27,71.3,2400.0,55.7147,55.7459,55.7069,55.7303,2400.0
2011-03-15 14:15:00,71.31,71.38,71.14,71.14,104700.0,55.7381,55.7928,55.6052,55.6052,104700.0
2011-03-15 14:20:00,71.13,71.43,71.13,71.43,18900.0,55.5974,55.8319,55.5974,55.8319,18900.0
2011-03-15 14:25:00,71.43,71.55,71.36,71.53,13100.0,55.8319,55.9257,55.7772,55.9101,13100.0
2011-03-15 14:30:00,71.53,71.53,71.47,71.48,8700.0,55.9101,55.9101,55.8632,55.871,8700.0
2011-03-15 14:35:00,71.46,71.52,71.43,71.46,3200.0,55.8554,55.9023,55.8319,55.8554,3200.0
2011-03-15 14:40:00,71.47,71.56,71.47,71.56,3900.0,55.8632,55.9335,55.8632,55.9335,3900.0
2011-03-15 14:45:00,71.58,71.65,71.57,71.6,16600.0,55.9492,56.0039,55.9413,55.9648,16600.0
2011-03-15 14:50:00,71.6,71.6,71.55,71.56,14300.0,55.9648,55.9648,55.9257,55.9335,14300.0
2011-03-15 14:55:00,71.54,71.62,71.5,71.5,5500.0,55.9179,55.9804,55.8866,55.8866,5500.0
2011-03-15 15:00:00,71.5,71.6,71.5,71.6,2900.0,55.8866,55.9648,55.8866,55.9648,2900.0
2011-03-15 15:05:00,71.6,71.66,71.6,71.63,3600.0,55.9648,56.0117,55.9648,55.9882,3600.0
2011-03-15 15:10:00,71.62,71.67,71.58,71.58,13700.0,55.9804,56.0195,55.9492,55.9492,13700.0
2011-03-15 15:15:00,71.57,71.7,71.56,71.67,3300.0,55.9413,56.043,55.9335,56.0195,3300.0
2011-03-15 15:20:00,71.67,71.81,71.67,71.77,3300.0,56.0195,56.1289,56.0195,56.0977,3300.0
2011-03-15 15:25:00,71.78,71.79,71.74,71.77,5200.0,56.1055,56.1133,56.0742,56.0977,5200.0
2011-03-15 15:30:00,71.77,71.77,71.65,71.68,10400.0,56.0977,56.0977,56.0039,56.0273,10400.0
2011-03-15 15:35:00,71.68,71.73,71.64,71.73,3000.0,56.0273,56.0664,55.9961,56.0664,3000.0
2011-03-15 15:40:00,71.73,71.91,71.73,71.89,27200.0,56.0664,56.2071,56.0664,56.1915,27200.0
2011-03-15 15:45:00,71.87,71.87,71.68,71.71,36500.0,56.1758,56.1758,56.0273,56.0508,36500.0
2011-03-15 15:50:00,71.7,71.73,71.63,71.72,20800.0,56.043,56.0664,55.9882,56.0586,20800.0
2011-03-15 15:55:00,71.72,71.73,71.5,71.51,117000.0,56.0586,56.0664,55.8866,55.8944,117000.0
2011-03-16 09:30:00,71.3,71.34,71.24,71.31,31000.0,55.7303,55.7616,55.6834,55.7381,31000.0
2011-03-16 09:35:00,71.33,71.33,71.19,71.19,16300.0,55.7537,55.7537,55.6443,55.6443,16300.0
2011-03-16 09:40:00,71.16,71.26,71.04,71.26,32900.0,55.6209,55.699,55.5271,55.699,32900.0
2011-03-16 09:45:00,71.21,71.26,71.1,71.14,17800.0,55.66,55.699,55.574,55.6052,17800.0
2011-03-16 09:50:00,71.17,71.33,71.17,71.32,4700.0,55.6287,55.7537,55.6287,55.7459,4700.0
2011-03-16 09:55:00,71.35,71.35,71.29,71.29,700.0,55.7694,55.7694,55.7225,55.7225,700.0
2011-03-16 10:00:00,71.36,71.4,71.35,71.36,3600.0,55.7772,55.8085,55.7694,55.7772,3600.0
2011-03-16 10:05:00,71.35,71.42,71.35,71.37,2400.0,55.7694,55.8241,55.7694,55.785,2400.0
2011-03-16 10:10:00,71.4,71.43,71.31,71.31,3400.0,55.8085,55.8319,55.7381,55.7381,3400.0
2011-03-16 10:15:00,71.31,71.36,71.26,71.35,5000.0,55.7381,55.7772,55.699,55.7694,5000.0
2011-03-16 10:20:00,71.31,71.35,71.29,71.34,1700.0,55.7381,55.7694,55.7225,55.7616,1700.0
2011-03-16 10:25:00,71.33,71.41,71.32,71.41,1300.0,55.7537,55.8163,55.7459,55.8163,1300.0
2011-03-16 10:30:00,71.4,71.46,71.38,71.38,4900.0,55.8085,55.8554,55.7928,55.7928,4900.0
2011-03-16 10:35:00,71.36,71.45,71.33,71.45,1700.0,55.7772,55.8475,55.7537,55.8475,1700.0
2011-03-16 10:40:00,71.47,71.51,71.47,71.47,1700.0,55.8632,55.8944,55.8632,55.8632,1700.0
2011-03-16 10:45:00,71.45,71.51,71.45,71.5,4900.0,55.8475,55.8944,55.8475,55.8866,4900.0
2011-03-16 10:50:00,71.5,71.5,71.43,71.43,700.0,55.8866,55.8866,55.8319,55.8319,700.0
2011-03-16 10:55:00,71.39,71.39,71.15,71.15,15300.0,55.8006,55.8006,55.6131,55.6131,15300.0
2011-03-16 11:00:00,71.1,71.11,70.57,70.83,147100.0,55.574,55.5818,55.1597,55.3629,147100.0
2011-03-16 11:05:00,70.83,71.0,70.42,70.97,71100.0,55.3629,55.4958,55.0425,55.4724,71100.0
2011-03-16 11:10:00,70.97,71.15,70.89,71.07,49900.0,55.4724,55.6131,55.4098,55.5505,49900.0
2011-03-16 11:15:00,71.08,71.08,70.95,71.03,6900.0,55.5583,55.5583,55.4567,55.5193,6900.0
2011-03-16 11:20:00,70.95,70.99,70.85,70.9,6000.0,55.4567,55.488,55.3786,55.4176,6000.0
2011-03-16 11:25:00,70.88,71.0,70.87,70.97,14500.0,55.402,55.4958,55.3942,55.4724,14500.0
2011-03-16 11:30:00,71.03,71.11,71.03,71.07,6400.0,55.5193,55.5818,55.5193,55.5505,6400.0
2011-03-16 11:35:00,71.1,71.1,70.95,71.02,2300.0,55.574,55.574,55.4567,55.5114,2300.0
2011-03-16 11:40:00,71.0,71.06,70.94,70.94,24900.0,55.4958,55.5427,55.4489,55.4489,24900.0
2011-03-16 11:45:00,70.89,70.9,70.77,70.85,23700.0,55.4098,55.4176,55.316,55.3786,23700.0
2011-03-16 11:50:00,70.82,70.85,70.72,70.79,2300.0,55.3551,55.3786,55.277,55.3317,2300.0
2011-03-16 11:55:00,70.75,70.85,70.73,70.76,8300.0,55.3004,55.3786,55.2848,55.3082,8300.0
2011-03-16 12:00:00,70.75,70.76,70.58,70.61,22600.0,55.3004,55.3082,55.1675,55.191,22600.0
2011-03-16 12:05:00,70.6,70.66,70.59,70.66,6700.0,55.1832,55.2301,55.1753,55.2301,6700.0
2011-03-16 12:10:00,70.74,70.77,70.57,70.57,36400.0,55.2926,55.316,55.1597,55.1597,36400.0
2011-03-16 12:15:00,70.57,70.59,70.46,70.53,18100.0,55.1597,55.1753,55.0737,55.1284,18100.0
2011-03-16 12:20:00,70.52,70.67,70.52,70.67,4700.0,55.1206,55.2379,55.1206,55.2379,4700.0
2011-03-16 12:25:00,70.68,70.8,70.68,70.74,9700.0,55.2457,55.3395,55.2457,55.2926,9700.0
2011-03-16 12:30:00,70.8,70.84,70.67,70.74,46300.0,55.3395,55.3708,55.2379,55.2926,46300.0
2011-03-16 12:35:00,70.75,70.78,70.57,70.61,6800.0,55.3004,55.3239,55.1597,55.191,6800.0
2011-03-16 12:40:00,70.64,70.73,70.63,70.66,16700.0,55.2144,55.2848,55.2066,55.2301,16700.0
2011-03-16 12:45:00,70.62,70.82,70.62,70.76,8500.0,55.1988,55.3551,55.1988,55.3082,8500.0
2011-03-16 12:50:00,70.81,70.81,70.63,70.71,4100.0,55.3473,55.3473,55.2066,55.2691,4100.0
2011-03-16 12:55:00,70.69,70.78,70.68,70.77,3800.0,55.2535,55.3239,55.2457,55.316,3800.0
2011-03-16 13:00:00,70.8,70.85,70.78,70.78,4300.0,55.3395,55.3786,55.3239,55.3239,4300.0
2011-03-16 13:05:00,70.78,70.78,70.68,70.68,13900.0,55.3239,55.3239,55.2457,55.2457,13900.0
2011-03-16 13:10:00,70.69,70.7,70.6,70.65,31300.0,55.2535,55.2613,55.1832,55.2222,31300.0
2011-03-16 13:15:00,70.66,70.7,70.66,70.68,38700.0,55.2301,55.2613,55.2301,55.2457,38700.0
2011-03-16 13:20:00,70.67,70.73,70.54,70.55,12100.0,55.2379,55.2848,55.1363,55.1441,12100.0
2011-03-16 13:25:00,70.57,70.61,70.54,70.61,19800.0,55.1597,55.191,55.1363,55.191,19800.0
2011-03-16 13:30:00,70.61,70.62,70.5,70.55,12900.0,55.191,55.1988,55.105,55.1441,12900.0
2011-03-16 13:35:00,70.56,70.56,70.43,70.47,11700.0,55.1519,55.1519,55.0503,55.0815,11700.0
2011-03-16 13:40:00,70.49,70.5,70.37,70.49,74000.0,55.0972,55.105,55.0034,55.0972,74000.0
2011-03-16 13:45:00,70.5,70.5,70.41,70.49,30100.0,55.105,55.105,55.0346,55.0972,30100.0
2011-03-16 13:50:00,70.5,70.55,70.47,70.47,7400.0,55.105,55.1441,55.0815,55.0815,7400.0
2011-03-16 13:55:00,70.47,70.52,70.46,70.46,18100.0,55.0815,55.1206,55.0737,55.0737,18100.0
2011-03-16 14:00:00,70.43,70.43,70.29,70.33,60900.0,55.0503,55.0503,54.9409,54.9721,60900.0
2011-03-16 14:05:00,70.31,70.34,70.16,70.23,39300.0,54.9565,54.9799,54.8392,54.894,39300.0
2011-03-16 14:10:00,70.2,70.21,69.9,70.06,118600.0,54.8705,54.8783,54.636,54.7611,118600.0
2011-03-16 14:15:00,70.06,70.06,69.77,69.77,39800.0,54.7611,54.7611,54.5344,54.5344,39800.0
2011-03-16 14:20:00,69.76,70.09,69.76,70.06,41800.0,54.5266,54.7845,54.5266,54.7611,41800.0
2011-03-16 14:25:00,70.07,70.2,70.06,70.14,12300.0,54.7689,54.8705,54.7611,54.8236,12300.0
2011-03-16 14:30:00,70.15,70.24,70.1,70.11,4700.0,54.8314,54.9018,54.7923,54.8002,4700.0
2011-03-16 14:35:00,70.26,70.42,70.24,70.41,27900.0,54.9174,55.0425,54.9018,55.0346,27900.0
2011-03-16 14:40:00,70.42,70.65,70.42,70.59,25500.0,55.0425,55.2222,55.0425,55.1753,25500.0
2011-03-16 14:45:00,70.52,70.69,70.46,70.63,12800.0,55.1206,55.2535,55.0737,55.2066,12800.0
2011-03-16 14:50:00,70.58,70.71,70.57,70.64,7300.0,55.1675,55.2691,55.1597,55.2144,7300.0
2011-03-16 14:55:00,70.66,70.81,70.65,70.67,8100.0,55.2301,55.3473,55.2222,55.2379,8100.0
2011-03-16 15:00:00,70.64,70.76,70.58,70.71,26300.0,55.2144,55.3082,55.1675,55.2691,26300.0
2011-03-16 15:05:00,70.66,70.67,70.57,70.65,12200.0,55.2301,55.2379,55.1597,55.2222,12200.0
2011-03-16 15:10:00,70.68,70.74,70.54,70.55,10900.0,55.2457,55.2926,55.1363,55.1441,10900.0
2011-03-16 15:15:00,70.56,70.73,70.56,70.67,10100.0,55.1519,55.2848,55.1519,55.2379,10100.0
2011-03-16 15:20:00,70.65,70.76,70.58,70.64,31000.0,55.2222,55.3082,55.1675,55.2144,31000.0
2011-03-16 15:25:00,70.59,70.71,70.38,70.44,25400.0,55.1753,55.2691,55.0112,55.0581,25400.0
2011-03-16 15:30:00,70.39,70.47,70.32,70.35,13000.0,55.019,55.0815,54.9643,54.9878,13000.0
2011-03-16 15:35:00,70.41,70.48,70.38,70.41,2500.0,55.0346,55.0894,55.0112,55.0346,2500.0
2011-03-16 15:40:00,70.36,70.5,70.35,70.47,2400.0,54.9956,55.105,54.9878,55.0815,2400.0
2011-03-16 15:45:00,70.43,70.43,70.28,70.42,14000.0,55.0503,55.0503,54.933,55.0425,14000.0
2011-03-16 15:50:00,70.39,70.45,70.27,70.31,13800.0,55.019,55.0659,54.9252,54.9565,13800.0
2011-03-16 15:55:00,70.34,70.34,70.18,70.23,34400.0,54.9799,54.9799,54.8549,54.894,34400.0
2011-03-17 09:30:00,71.23,71.25,71.13,71.19,38800.0,55.6756,55.6912,55.5974,55.6443,38800.0
2011-03-17 09:35:00,71.16,71.21,71.07,71.2,16300.0,55.6209,55.66,55.5505,55.6521,16300.0
2011-03-17 09:40:00,71.19,71.19,71.05,71.06,11600.0,55.6443,55.6443,55.5349,55.5427,11600.0
2011-03-17 09:45:00,71.06,71.06,70.93,70.96,10100.0,55.5427,55.5427,55.4411,55.4645,10100.0
2011-03-17 09:50:00,71.0,71.07,71.0,71.02,1100.0,55.4958,55.5505,55.4958,55.5114,1100.0
2011-03-17 09:55:00,71.07,71.09,70.97,70.97,3000.0,55.5505,55.5662,55.4724,55.4724,3000.0
2011-03-17 10:00:00,70.98,71.14,70.95,71.02,26000.0,55.4802,55.6052,55.4567,55.5114,26000.0
2011-03-17 10:05:00,70.99,71.11,70.99,71.11,25900.0,55.488,55.5818,55.488,55.5818,25900.0
2011-03-17 10:10:00,71.11,71.13,71.08,71.08,1500.0,55.5818,55.5974,55.5583,55.5583,1500.0
2011-03-17 10:15:00,71.09,71.32,71.09,71.32,3400.0,55.5662,55.7459,55.5662,55.7459,3400.0
2011-03-17 10:20:00,71.32,71.32,71.24,71.24,1900.0,55.7459,55.7459,55.6834,55.6834,1900.0
2011-03-17 10:25:00,71.32,71.4,71.32,71.37,12800.0,55.7459,55.8085,55.7459,55.785,12800.0
2011-03-17 10:30:00,71.36,71.39,71.33,71.37,1700.0,55.7772,55.8006,55.7537,55.785,1700.0
2011-03-17 10:35:00,71.35,71.4,71.35,71.4,3500.0,55.7694,55.8085,55.7694,55.8085,3500.0
2011-03-17 10:40:00,71.34,71.34,71.26,71.26,2900.0,55.7616,55.7616,55.699,55.699,2900.0
2011-03-17 10:45:00,71.26,71.31,71.25,71.31,1000.0,55.699,55.7381,55.6912,55.7381,1000.0
2011-03-17 10:50:00,71.29,71.33,71.24,71.33,5300.0,55.7225,55.7537,55.6834,55.7537,5300.0
2011-03-17 10:55:00,71.32,71.32,71.26,71.29,1400.0,55.7459,55.7459,55.699,55.7225,1400.0
2011-03-17 11:00:00,71.3,71.37,71.29,71.37,20700.0,55.7303,55.785,55.7225,55.785,20700.0
2011-03-17 11:05:00,71.37,71.4,71.37,71.39,1400.0,55.785,55.8085,55.785,55.8006,1400.0
2011-03-17 11:10:00,71.37,71.38,71.25,71.25,4500.0,55.785,55.7928,55.6912,55.6912,4500.0
2011-03-17 11:15:00,71.24,71.24,71.2,71.23,1800.0,55.6834,55.6834,55.6521,55.6756,1800.0
2011-03-17 11:20:00,71.23,71.27,71.16,71.17,6500.0,55.6756,55.7069,55.6209,55.6287,6500.0
2011-03-17 11:25:00,71.15,71.16,71.1,71.12,6600.0,55.6131,55.6209,55.574,55.5896,6600.0
2011-03-17 11:30:00,71.1,71.17,71.08,71.17,3400.0,55.574,55.6287,55.5583,55.6287,3400.0
2011-03-17 11:35:00,71.22,71.25,71.2,71.21,2200.0,55.6678,55.6912,55.6521,55.66,2200.0
2011-03-17 11:40:00,71.21,71.21,71.18,71.18,300.0,55.66,55.66,55.6365,55.6365,300.0
2011-03-17 11:45:00,71.16,71.16,71.09,71.09,3200.0,55.6209,55.6209,55.5662,55.5662,3200.0
2011-03-17 11:50:00,71.08,71.14,71.04,71.13,6800.0,55.5583,55.6052,55.5271,55.5974,6800.0
2011-03-17 11:55:00,71.14,71.14,71.05,71.05,7600.0,55.6052,55.6052,55.5349,55.5349,7600.0
2011-03-17 12:00:00,71.09,71.09,71.06,71.07,2600.0,55.5662,55.5662,55.5427,55.5505,2600.0
2011-03-17 12:05:00,71.07,71.16,71.06,71.16,2600.0,55.5505,55.6209,55.5427,55.6209,2600.0
2011-03-17 12:10:00,71.16,71.2,71.13,71.17,3900.0,55.6209,55.6521,55.5974,55.6287,3900.0
2011-03-17 12:15:00,71.21,71.22,71.17,71.18,6700.0,55.66,55.6678,55.6287,55.6365,6700.0
2011-03-17 12:20:00,71.2,71.23,71.19,71.21,3400.0,55.6521,55.6756,55.6443,55.66,3400.0
2011-03-17 12:25:00,71.19,71.23,71.18,71.22,17900.0,55.6443,55.6756,55.6365,55.6678,17900.0
2011-03-17 12:30:00,71.25,71.29,71.25,71.25,14900.0,55.6912,55.7225,55.6912,55.6912,14900.0
2011-03-17 12:35:00,71.27,71.27,71.21,71.22,700.0,55.7069,55.7069,55.66,55.6678,700.0
2011-03-17 12:40:00,71.2,71.21,71.19,71.2,6600.0,55.6521,55.66,55.6443,55.6521,6600.0
2011-03-17 12:45:00,71.21,71.21,71.12,71.14,9200.0,55.66,55.66,55.5896,55.6052,9200.0
2011-03-17 12:50:00,71.14,71.17,71.14,71.17,1200.0,55.6052,55.6287,55.6052,55.6287,1200.0
2011-03-17 12:55:00,71.17,71.17,71.14,71.14,300.0,55.6287,55.6287,55.6052,55.6052,300.0
2011-03-17 13:00:00,71.15,71.15,71.11,71.13,2700.0,55.6131,55.6131,55.5818,55.5974,2700.0
2011-03-17 13:05:00,71.14,71.2,71.14,71.2,4200.0,55.6052,55.6521,55.6052,55.6521,4200.0
2011-03-17 13:10:00,71.19,71.26,71.19,71.24,3500.0,55.6443,55.699,55.6443,55.6834,3500.0
2011-03-17 13:15:00,71.25,71.25,71.16,71.16,4100.0,55.6912,55.6912,55.6209,55.6209,4100.0
2011-03-17 13:20:00,71.17,71.17,71.1,71.11,7200.0,55.6287,55.6287,55.574,55.5818,7200.0
2011-03-17 13:25:00,71.08,71.08,70.9,70.91,9600.0,55.5583,55.5583,55.4176,55.4255,9600.0
2011-03-17 13:30:00,70.89,70.98,70.86,70.95,5700.0,55.4098,55.4802,55.3864,55.4567,5700.0
2011-03-17 13:35:00,70.97,71.02,70.97,71.02,8700.0,55.4724,55.5114,55.4724,55.5114,8700.0
2011-03-17 13:40:00,70.99,70.99,70.92,70.93,9700.0,55.488,55.488,55.4333,55.4411,9700.0
2011-03-17 13:45:00,70.9,70.9,70.87,70.9,10500.0,55.4176,55.4176,55.3942,55.4176,10500.0
2011-03-17 13:50:00,70.9,70.9,70.72,70.72,11800.0,55.4176,55.4176,55.277,55.277,11800.0
2011-03-17 13:55:00,70.75,70.83,70.73,70.81,12600.0,55.3004,55.3629,55.2848,55.3473,12600.0
2011-03-17 14:00:00,70.84,70.87,70.78,70.87,3200.0,55.3708,55.3942,55.3239,55.3942,3200.0
2011-03-17 14:05:00,70.86,70.88,70.82,70.82,4200.0,55.3864,55.402,55.3551,55.3551,4200.0
2011-03-17 14:10:00,70.83,70.84,70.74,70.74,3600.0,55.3629,55.3708,55.2926,55.2926,3600.0
2011-03-17 14:15:00,70.75,70.85,70.73,70.82,4100.0,55.3004,55.3786,55.2848,55.3551,4100.0
2011-03-17 14:20:00,70.85,70.85,70.78,70.85,2200.0,55.3786,55.3786,55.3239,55.3786,2200.0
2011-03-17 14:25:00,70.86,70.92,70.86,70.87,4500.0,55.3864,55.4333,55.3864,55.3942,4500.0
2011-03-17 14:30:00,70.86,70.97,70.86,70.97,3900.0,55.3864,55.4724,55.3864,55.4724,3900.0
2011-03-17 14:35:00,70.97,70.98,70.93,70.93,5600.0,55.4724,55.4802,55.4411,55.4411,5600.0
2011-03-17 14:40:00,70.93,70.98,70.92,70.98,5200.0,55.4411,55.4802,55.4333,55.4802,5200.0
2011-03-17 14:45:00,70.95,70.99,70.95,70.96,1600.0,55.4567,55.488,55.4567,55.4645,1600.0
2011-03-17 14:50:00,70.96,71.09,70.96,71.08,6100.0,55.4645,55.5662,55.4645,55.5583,6100.0
2011-03-17 14:55:00,71.08,71.12,71.04,71.04,1400.0,55.5583,55.5896,55.5271,55.5271,1400.0
2011-03-17 15:00:00,71.04,71.1,71.0,71.09,29300.0,55.5271,55.574,55.4958,55.5662,29300.0
2011-03-17 15:05:00,71.13,71.13,71.1,71.1,1200.0,55.5974,55.5974,55.574,55.574,1200.0
2011-03-17 15:10:00,71.1,71.11,71.1,71.1,1400.0,55.574,55.5818,55.574,55.574,1400.0
2011-03-17 15:15:00,71.1,71.1,71.03,71.05,3200.0,55.574,55.574,55.5193,55.5349,3200.0
2011-03-17 15:20:00,71.08,71.08,71.05,71.05,1300.0,55.5583,55.5583,55.5349,55.5349,1300.0
2011-03-17 15:25:00,71.04,71.04,70.96,70.99,5800.0,55.5271,55.5271,55.4645,55.488,5800.0
2011-03-17 15:30:00,70.93,71.0,70.93,70.98,2100.0,55.4411,55.4958,55.4411,55.4802,2100.0
2011-03-17 15:35:00,71.02,71.11,71.02,71.11,4200.0,55.5114,55.5818,55.5114,55.5818,4200.0
2011-03-17 15:40:00,71.12,71.13,71.05,71.09,12800.0,55.5896,55.5974,55.5349,55.5662,12800.0
2011-03-17 15:45:00,71.08,71.28,71.08,71.19,12700.0,55.5583,55.7147,55.5583,55.6443,12700.0
2011-03-17 15:50:00,71.2,71.2,71.09,71.15,10200.0,55.6521,55.6521,55.5662,55.6131,10200.0
2011-03-17 15:55:00,71.16,71.17,71.03,71.08,42000.0,55.6209,55.6287,55.5193,55.5583,42000.0
2011-03-18 09:30:00,71.93,71.98,71.81,71.89,31700.0,56.2227,56.2618,56.1289,56.1915,31700.0
2011-03-18 09:35:00,71.85,71.93,71.85,71.87,19400.0,56.1602,56.2227,56.1602,56.1758,19400.0
2011-03-18 09:40:00,71.82,71.93,71.81,71.88,13000.0,56.1367,56.2227,56.1289,56.1836,13000.0
2011-03-18 09:45:00,71.89,71.91,71.74,71.77,14600.0,56.1915,56.2071,56.0742,56.0977,14600.0
2011-03-18 09:50:00,71.79,71.89,71.77,71.88,6000.0,56.1133,56.1915,56.0977,56.1836,6000.0
2011-03-18 09:55:00,71.89,71.91,71.79,71.82,18300.0,56.1915,56.2071,56.1133,56.1367,18300.0
2011-03-18 10:00:00,71.83,71.84,71.71,71.72,15800.0,56.1446,56.1524,56.0508,56.0586,15800.0
2011-03-18 10:05:00,71.72,71.77,71.66,71.71,11400.0,56.0586,56.0977,56.0117,56.0508,11400.0
2011-03-18 10:10:00,71.72,71.72,71.61,71.68,17600.0,56.0586,56.0586,55.9726,56.0273,17600.0
2011-03-18 10:15:00,71.67,71.76,71.65,71.71,7400.0,56.0195,56.0899,56.0039,56.0508,7400.0
2011-03-18 10:20:00,71.71,71.72,71.62,71.69,11800.0,56.0508,56.0586,55.9804,56.0351,11800.0
2011-03-18 10:25:00,71.69,71.71,71.58,71.58,4800.0,56.0351,56.0508,55.9492,55.9492,4800.0
2011-03-18 10:30:00,71.58,71.6,71.53,71.59,9500.0,55.9492,55.9648,55.9101,55.957,9500.0
2011-03-18 10:35:00,71.64,71.66,71.62,71.66,5900.0,55.9961,56.0117,55.9804,56.0117,5900.0
2011-03-18 10:40:00,71.66,71.73,71.65,71.73,9700.0,56.0117,56.0664,56.0039,56.0664,9700.0
2011-03-18 10:45:00,71.71,71.75,71.71,71.75,2000.0,56.0508,56.082,56.0508,56.082,2000.0
2011-03-18 10:50:00,71.74,71.77,71.74,71.74,44100.0,56.0742,56.0977,56.0742,56.0742,44100.0
2011-03-18 10:55:00,71.73,71.74,71.7,71.73,5000.0,56.0664,56.0742,56.043,56.0664,5000.0
2011-03-18 11:00:00,71.76,71.86,71.76,71.83,18900.0,56.0899,56.168,56.0899,56.1446,18900.0
2011-03-18 11:05:00,71.85,71.87,71.76,71.76,1500.0,56.1602,56.1758,56.0899,56.0899,1500.0
2011-03-18 11:10:00,71.78,71.8,71.76,71.76,2700.0,56.1055,56.1211,56.0899,56.0899,2700.0
2011-03-18 11:15:00,71.78,71.81,71.73,71.74,8800.0,56.1055,56.1289,56.0664,56.0742,8800.0
2011-03-18 11:20:00,71.71,71.71,71.64,71.67,20400.0,56.0508,56.0508,55.9961,56.0195,20400.0
2011-03-18 11:25:00,71.69,71.69,71.52,71.52,9900.0,56.0351,56.0351,55.9023,55.9023,9900.0
2011-03-18 11:30:00,71.51,71.59,71.5,71.59,5800.0,55.8944,55.957,55.8866,55.957,5800.0
2011-03-18 11:35:00,71.6,71.73,71.57,71.69,8100.0,55.9648,56.0664,55.9413,56.0351,8100.0
2011-03-18 11:40:00,71.67,71.72,71.53,71.53,4100.0,56.0195,56.0586,55.9101,55.9101,4100.0
2011-03-18 11:45:00,71.56,71.56,71.43,71.48,24600.0,55.9335,55.9335,55.8319,55.871,24600.0
2011-03-18 11:50:00,71.5,71.55,71.48,71.54,11400.0,55.8866,55.9257,55.871,55.9179,11400.0
2011-03-18 11:55:00,71.53,71.61,71.52,71.58,3500.0,55.9101,55.9726,55.9023,55.9492,3500.0
2011-03-18 12:00:00,71.58,71.58,71.58,71.58,800.0,55.9492,55.9492,55.9492,55.9492,800.0
2011-03-18 12:05:00,71.61,71.63,71.58,71.58,1900.0,55.9726,55.9882,55.9492,55.9492,1900.0
2011-03-18 12:10:00,71.58,71.6,71.54,71.6,5300.0,55.9492,55.9648,55.9179,55.9648,5300.0
2011-03-18 12:15:00,71.57,71.59,71.57,71.58,700.0,55.9413,55.957,55.9413,55.9492,700.0
2011-03-18 12:20:00,71.57,71.69,71.57,71.69,4700.0,55.9413,56.0351,55.9413,56.0351,4700.0
2011-03-18 12:25:00,71.69,71.7,71.64,71.64,4700.0,56.0351,56.043,55.9961,55.9961,4700.0
2011-03-18 12:30:00,71.67,71.68,71.63,71.66,1000.0,56.0195,56.0273,55.9882,56.0117,1000.0
2011-03-18 12:35:00,71.65,71.65,71.59,71.61,4000.0,56.0039,56.0039,55.957,55.9726,4000.0
2011-03-18 12:40:00,71.61,71.62,71.56,71.56,1200.0,55.9726,55.9804,55.9335,55.9335,1200.0
2011-03-18 12:45:00,71.55,71.65,71.55,71.62,2400.0,55.9257,56.0039,55.9257,55.9804,2400.0
2011-03-18 12:50:00,71.63,71.63,71.56,71.56,3700.0,55.9882,55.9882,55.9335,55.9335,3700.0
2011-03-18 12:55:00,71.54,71.6,71.54,71.56,3300.0,55.9179,55.9648,55.9179,55.9335,3300.0
2011-03-18 13:00:00,71.56,71.61,71.56,71.6,1300.0,55.9335,55.9726,55.9335,55.9648,1300.0
2011-03-18 13:05:00,71.61,71.66,71.6,71.64,3500.0,55.9726,56.0117,55.9648,55.9961,3500.0
2011-03-18 13:10:00,71.66,71.66,71.64,71.64,3400.0,56.0117,56.0117,55.9961,55.9961,3400.0
2011-03-18 13:15:00,71.65,71.68,71.62,71.68,2300.0,56.0039,56.0273,55.9804,56.0273,2300.0
2011-03-18 13:20:00,71.67,71.67,71.62,71.64,2100.0,56.0195,56.0195,55.9804,55.9961,2100.0
2011-03-18 13:25:00,71.62,71.63,71.57,71.63,6700.0,55.9804,55.9882,55.9413,55.9882,6700.0
2011-03-18 13:30:00,71.64,71.64,71.6,71.6,3300.0,55.9961,55.9961,55.9648,55.9648,3300.0
2011-03-18 13:35:00,71.63,71.69,71.62,71.66,4300.0,55.9882,56.0351,55.9804,56.0117,4300.0
2011-03-18 13:40:00,71.68,71.68,71.6,71.6,4900.0,56.0273,56.0273,55.9648,55.9648,4900.0
2011-03-18 13:45:00,71.6,71.65,71.59,71.61,9600.0,55.9648,56.0039,55.957,55.9726,9600.0
2011-03-18 13:50:00,71.61,71.64,71.61,71.61,5800.0,55.9726,55.9961,55.9726,55.9726,5800.0
2011-03-18 13:55:00,71.6,71.62,71.56,71.57,3900.0,55.9648,55.9804,55.9335,55.9413,3900.0
2011-03-18 14:00:00,71.59,71.59,71.56,71.59,8600.0,55.957,55.957,55.9335,55.957,8600.0
2011-03-18 14:05:00,71.57,71.58,71.57,71.57,2200.0,55.9413,55.9492,55.9413,55.9413,2200.0
2011-03-18 14:10:00,71.57,71.57,71.48,71.48,22500.0,55.9413,55.9413,55.871,55.871,22500.0
2011-03-18 14:15:00,71.47,71.48,71.34,71.35,30600.0,55.8632,55.871,55.7616,55.7694,30600.0
2011-03-18 14:20:00,71.36,71.43,71.36,71.43,9900.0,55.7772,55.8319,55.7772,55.8319,9900.0
2011-03-18 14:25:00,71.41,71.44,71.38,71.43,8800.0,55.8163,55.8397,55.7928,55.8319,8800.0
2011-03-18 14:30:00,71.44,71.46,71.39,71.39,8400.0,55.8397,55.8554,55.8006,55.8006,8400.0
2011-03-18 14:35:00,71.39,71.53,71.39,71.51,15800.0,55.8006,55.9101,55.8006,55.8944,15800.0
2011-03-18 14:40:00,71.51,71.53,71.49,71.51,10900.0,55.8944,55.9101,55.8788,55.8944,10900.0
2011-03-18 14:45:00,71.5,71.5,71.42,71.42,8100.0,55.8866,55.8866,55.8241,55.8241,8100.0
2011-03-18 14:50:00,71.45,71.46,71.41,71.44,8100.0,55.8475,55.8554,55.8163,55.8397,8100.0
2011-03-18 14:55:00,71.41,71.41,71.25,71.3,11500.0,55.8163,55.8163,55.6912,55.7303,11500.0
2011-03-18 15:00:00,71.31,71.35,71.31,71.33,7300.0,55.7381,55.7694,55.7381,55.7537,7300.0
2011-03-18 15:05:00,71.34,71.34,71.27,71.31,10100.0,55.7616,55.7616,55.7069,55.7381,10100.0
2011-03-18 15:10:00,71.32,71.34,71.23,71.27,26500.0,55.7459,55.7616,55.6756,55.7069,26500.0
2011-03-18 15:15:00,71.25,71.31,71.24,71.31,23600.0,55.6912,55.7381,55.6834,55.7381,23600.0
2011-03-18 15:20:00,71.33,71.34,71.29,71.3,6600.0,55.7537,55.7616,55.7225,55.7303,6600.0
2011-03-18 15:25:00,71.31,71.32,71.26,71.26,15000.0,55.7381,55.7459,55.699,55.699,15000.0
2011-03-18 15:30:00,71.28,71.41,71.28,71.39,16500.0,55.7147,55.8163,55.7147,55.8006,16500.0
2011-03-18 15:35:00,71.39,71.41,71.37,71.38,13900.0,55.8006,55.8163,55.785,55.7928,13900.0
2011-03-18 15:40:00,71.36,71.4,71.35,71.35,17200.0,55.7772,55.8085,55.7694,55.7694,17200.0
2011-03-18 15:45:00,71.38,71.4,71.31,71.32,17300.0,55.7928,55.8085,55.7381,55.7459,17300.0
2011-03-18 15:50:00,71.32,71.35,71.28,71.32,28500.0,55.7459,55.7694,55.7147,55.7459,28500.0
2011-03-18 15:55:00,71.33,71.41,71.33,71.38,35900.0,55.7537,55.8163,55.7537,55.7928,35900.0
2011-03-21 09:30:00,72.22,72.33,72.16,72.31,37700.0,56.4494,56.5354,56.4025,56.5197,37700.0
2011-03-21 09:35:00,72.32,72.32,72.23,72.29,26200.0,56.5276,56.5276,56.4572,56.5041,26200.0
2011-03-21 09:40:00,72.28,72.37,72.27,72.37,10900.0,56.4963,56.5666,56.4885,56.5666,10900.0
2011-03-21 09:45:00,72.39,72.52,72.39,72.5,40200.0,56.5823,56.6839,56.5823,56.6683,40200.0
2011-03-21 09:50:00,72.49,72.5,72.41,72.44,11500.0,56.6604,56.6683,56.5979,56.6214,11500.0
2011-03-21 09:55:00,72.45,72.46,72.44,72.45,12200.0,56.6292,56.637,56.6214,56.6292,12200.0
2011-03-21 10:00:00,72.44,72.47,72.41,72.47,6400.0,56.6214,56.6448,56.5979,56.6448,6400.0
2011-03-21 10:05:00,72.5,72.6,72.5,72.53,7700.0,56.6683,56.7464,56.6683,56.6917,7700.0
2011-03-21 10:10:00,72.54,72.56,72.53,72.56,3500.0,56.6995,56.7152,56.6917,56.7152,3500.0
2011-03-21 10:15:00,72.47,72.48,72.47,72.48,1900.0,56.6448,56.6526,56.6448,56.6526,1900.0
2011-03-21 10:20:00,72.5,72.51,72.47,72.51,4100.0,56.6683,56.6761,56.6448,56.6761,4100.0
2011-03-21 10:25:00,72.52,72.55,72.52,72.55,3300.0,56.6839,56.7073,56.6839,56.7073,3300.0
2011-03-21 10:30:00,72.56,72.58,72.51,72.51,5200.0,56.7152,56.7308,56.6761,56.6761,5200.0
2011-03-21 10:35:00,72.54,72.54,72.48,72.48,1200.0,56.6995,56.6995,56.6526,56.6526,1200.0
2011-03-21 10:40:00,72.47,72.47,72.44,72.45,4200.0,56.6448,56.6448,56.6214,56.6292,4200.0
2011-03-21 10:45:00,72.45,72.47,72.45,72.47,600.0,56.6292,56.6448,56.6292,56.6448,600.0
2011-03-21 10:50:00,72.5,72.5,72.45,72.45,4700.0,56.6683,56.6683,56.6292,56.6292,4700.0
2011-03-21 10:55:00,72.48,72.49,72.46,72.47,4000.0,56.6526,56.6604,56.637,56.6448,4000.0
2011-03-21 11:00:00,72.48,72.58,72.47,72.56,2000.0,56.6526,56.7308,56.6448,56.7152,2000.0
2011-03-21 11:05:00,72.57,72.6,72.53,72.58,6200.0,56.723,56.7464,56.6917,56.7308,6200.0
2011-03-21 11:10:00,72.58,72.58,72.56,72.56,1500.0,56.7308,56.7308,56.7152,56.7152,1500.0
2011-03-21 11:15:00,72.56,72.58,72.55,72.58,5400.0,56.7152,56.7308,56.7073,56.7308,5400.0
2011-03-21 11:20:00,72.57,72.57,72.53,72.53,4100.0,56.723,56.723,56.6917,56.6917,4100.0
2011-03-21 11:25:00,72.53,72.54,72.51,72.51,25900.0,56.6917,56.6995,56.6761,56.6761,25900.0
2011-03-21 11:30:00,72.51,72.54,72.48,72.48,23200.0,56.6761,56.6995,56.6526,56.6526,23200.0
2011-03-21 11:35:00,72.48,72.48,72.48,72.48,100.0,56.6526,56.6526,56.6526,56.6526,100.0
2011-03-21 11:40:00,72.5,72.51,72.48,72.48,2700.0,56.6683,56.6761,56.6526,56.6526,2700.0
2011-03-21 11:45:00,72.46,72.5,72.46,72.5,2300.0,56.637,56.6683,56.637,56.6683,2300.0
2011-03-21 11:50:00,72.5,72.52,72.49,72.49,2300.0,56.6683,56.6839,56.6604,56.6604,2300.0
2011-03-21 11:55:00,72.5,72.5,72.48,72.48,1700.0,56.6683,56.6683,56.6526,56.6526,1700.0
2011-03-21 12:00:00,72.5,72.52,72.48,72.51,20500.0,56.6683,56.6839,56.6526,56.6761,20500.0
2011-03-21 12:05:00,72.52,72.52,72.49,72.49,2500.0,56.6839,56.6839,56.6604,56.6604,2500.0
2011-03-21 12:10:00,72.51,72.53,72.49,72.52,1500.0,56.6761,56.6917,56.6604,56.6839,1500.0
2011-03-21 12:15:00,72.52,72.52,72.52,72.52,300.0,56.6839,56.6839,56.6839,56.6839,300.0
2011-03-21 12:20:00,72.53,72.54,72.51,72.54,6600.0,56.6917,56.6995,56.6761,56.6995,6600.0
2011-03-21 12:25:00,72.54,72.56,72.53,72.56,10400.0,56.6995,56.7152,56.6917,56.7152,10400.0
2011-03-21 12:30:00,72.58,72.59,72.55,72.55,13000.0,56.7308,56.7386,56.7073,56.7073,13000.0
2011-03-21 12:35:00,72.58,72.58,72.51,72.52,6300.0,56.7308,56.7308,56.6761,56.6839,6300.0
2011-03-21 12:40:00,72.52,72.53,72.48,72.48,8500.0,56.6839,56.6917,56.6526,56.6526,8500.0
2011-03-21 12:45:00,72.48,72.49,72.48,72.49,2100.0,56.6526,56.6604,56.6526,56.6604,2100.0
2011-03-21 12:50:00,72.51,72.51,72.47,72.47,1500.0,56.6761,56.6761,56.6448,56.6448,1500.0
2011-03-21 12:55:00,72.5,72.5,72.48,72.48,4600.0,56.6683,56.6683,56.6526,56.6526,4600.0
2011-03-21 13:00:00,72.49,72.49,72.45,72.47,5800.0,56.6604,56.6604,56.6292,56.6448,5800.0
2011-03-21 13:05:00,72.49,72.49,72.47,72.47,2400.0,56.6604,56.6604,56.6448,56.6448,2400.0
2011-03-21 13:10:00,72.46,72.46,72.45,72.45,700.0,56.637,56.637,56.6292,56.6292,700.0
2011-03-21 13:15:00,72.44,72.49,72.44,72.48,4600.0,56.6214,56.6604,56.6214,56.6526,4600.0
2011-03-21 13:20:00,72.47,72.47,72.45,72.47,3500.0,56.6448,56.6448,56.6292,56.6448,3500.0
2011-03-21 13:25:00,72.48,72.48,72.38,72.41,16000.0,56.6526,56.6526,56.5745,56.5979,16000.0
2011-03-21 13:30:00,72.41,72.41,72.37,72.37,3800.0,56.5979,56.5979,56.5666,56.5666,3800.0
2011-03-21 13:35:00,72.4,72.42,72.4,72.42,600.0,56.5901,56.6057,56.5901,56.6057,600.0
2011-03-21 13:40:00,72.42,72.42,72.39,72.4,3000.0,56.6057,56.6057,56.5823,56.5901,3000.0
2011-03-21 13:45:00,72.42,72.47,72.42,72.43,4300.0,56.6057,56.6448,56.6057,56.6135,4300.0
2011-03-21 13:50:00,72.43,72.43,72.42,72.43,2000.0,56.6135,56.6135,56.6057,56.6135,2000.0
2011-03-21 13:55:00,72.44,72.49,72.44,72.47,3700.0,56.6214,56.6604,56.6214,56.6448,3700.0
2011-03-21 14:00:00,72.53,72.53,72.49,72.51,1100.0,56.6917,56.6917,56.6604,56.6761,1100.0
2011-03-21 14:05:00,72.52,72.52,72.49,72.49,1500.0,56.6839,56.6839,56.6604,56.6604,1500.0
2011-03-21 14:10:00,72.5,72.52,72.48,72.5,1600.0,56.6683,56.6839,56.6526,56.6683,1600.0
2011-03-21 14:15:00,72.52,72.53,72.51,72.52,2100.0,56.6839,56.6917,56.6761,56.6839,2100.0
2011-03-21 14:20:00,72.53,72.54,72.48,72.48,3300.0,56.6917,56.6995,56.6526,56.6526,3300.0
2011-03-21 14:25:00,72.49,72.51,72.48,72.49,2600.0,56.6604,56.6761,56.6526,56.6604,2600.0
2011-03-21 14:30:00,72.51,72.53,72.51,72.53,1900.0,56.6761,56.6917,56.6761,56.6917,1900.0
2011-03-21 14:35:00,72.55,72.56,72.55,72.56,500.0,56.7073,56.7152,56.7073,56.7152,500.0
2011-03-21 14:40:00,72.57,72.57,72.5,72.5,26100.0,56.723,56.723,56.6683,56.6683,26100.0
2011-03-21 14:45:00,72.5,72.53,72.5,72.53,1500.0,56.6683,56.6917,56.6683,56.6917,1500.0
2011-03-21 14:50:00,72.49,72.49,72.43,72.46,6200.0,56.6604,56.6604,56.6135,56.637,6200.0
2011-03-21 14:55:00,72.49,72.49,72.44,72.44,1000.0,56.6604,56.6604,56.6214,56.6214,1000.0
2011-03-21 15:00:00,72.46,72.47,72.43,72.45,4700.0,56.637,56.6448,56.6135,56.6292,4700.0
2011-03-21 15:05:00,72.45,72.49,72.45,72.49,1100.0,56.6292,56.6604,56.6292,56.6604,1100.0
2011-03-21 15:10:00,72.49,72.49,72.43,72.43,10900.0,56.6604,56.6604,56.6135,56.6135,10900.0
2011-03-21 15:15:00,72.42,72.46,72.4,72.42,12600.0,56.6057,56.637,56.5901,56.6057,12600.0
2011-03-21 15:20:00,72.4,72.4,72.33,72.36,8000.0,56.5901,56.5901,56.5354,56.5588,8000.0
2011-03-21 15:25:00,72.35,72.36,72.34,72.35,3200.0,56.551,56.5588,56.5432,56.551,3200.0
2011-03-21 15:30:00,72.37,72.42,72.37,72.42,26600.0,56.5666,56.6057,56.5666,56.6057,26600.0
2011-03-21 15:35:00,72.42,72.45,72.41,72.44,13600.0,56.6057,56.6292,56.5979,56.6214,13600.0
2011-03-21 15:40:00,72.43,72.45,72.4,72.44,3800.0,56.6135,56.6292,56.5901,56.6214,3800.0
2011-03-21 15:45:00,72.45,72.48,72.43,72.47,9400.0,56.6292,56.6526,56.6135,56.6448,9400.0
2011-03-21 15:50:00,72.47,72.51,72.43,72.49,15300.0,56.6448,56.6761,56.6135,56.6604,15300.0
2011-03-21 15:55:00,72.51,72.51,72.45,72.5,30800.0,56.6761,56.6761,56.6292,56.6683,30800.0
2011-03-22 09:30:00,72.47,72.56,72.4,72.54,41800.0,56.6448,56.7152,56.5901,56.6995,41800.0
2011-03-22 09:35:00,72.55,72.57,72.51,72.51,4400.0,56.7073,56.723,56.6761,56.6761,4400.0
2011-03-22 09:40:00,72.53,72.53,72.4,72.42,11700.0,56.6917,56.6917,56.5901,56.6057,11700.0
2011-03-22 09:45:00,72.42,72.42,72.35,72.35,4800.0,56.6057,56.6057,56.551,56.551,4800.0
2011-03-22 09:50:00,72.38,72.42,72.38,72.42,3300.0,56.5745,56.6057,56.5745,56.6057,3300.0
2011-03-22 09:55:00,72.43,72.43,72.35,72.35,2400.0,56.6135,56.6135,56.551,56.551,2400.0
2011-03-22 10:00:00,72.35,72.35,72.35,72.35,0.0,56.551,56.551,56.551,56.551,0.0
2011-03-22 10:05:00,72.42,72.48,72.42,72.47,2200.0,56.6057,56.6526,56.6057,56.6448,2200.0
2011-03-22 10:10:00,72.43,72.43,72.37,72.37,1000.0,56.6135,56.6135,56.5666,56.5666,1000.0
2011-03-22 10:15:00,72.33,72.41,72.33,72.41,1200.0,56.5354,56.5979,56.5354,56.5979,1200.0
2011-03-22 10:20:00,72.41,72.41,72.41,72.41,0.0,56.5979,56.5979,56.5979,56.5979,0.0
2011-03-22 10:25:00,72.43,72.5,72.43,72.5,500.0,56.6135,56.6683,56.6135,56.6683,500.0
2011-03-22 10:30:00,72.49,72.49,72.44,72.44,1200.0,56.6604,56.6604,56.6214,56.6214,1200.0
2011-03-22 10:35:00,72.45,72.45,72.43,72.43,7100.0,56.6292,56.6292,56.6135,56.6135,7100.0
2011-03-22 10:40:00,72.47,72.47,72.44,72.44,1100.0,56.6448,56.6448,56.6214,56.6214,1100.0
2011-03-22 10:45:00,72.39,72.39,72.37,72.37,200.0,56.5823,56.5823,56.5666,56.5666,200.0
2011-03-22 10:50:00,72.37,72.37,72.34,72.35,1000.0,56.5666,56.5666,56.5432,56.551,1000.0
2011-03-22 10:55:00,72.32,72.32,72.22,72.22,700.0,56.5276,56.5276,56.4494,56.4494,700.0
2011-03-22 11:00:00,72.24,72.28,72.23,72.28,1600.0,56.465,56.4963,56.4572,56.4963,1600.0
2011-03-22 11:05:00,72.26,72.32,72.26,72.31,1200.0,56.4807,56.5276,56.4807,56.5197,1200.0
2011-03-22 11:10:00,72.29,72.29,72.23,72.24,3200.0,56.5041,56.5041,56.4572,56.465,3200.0
2011-03-22 11:15:00,72.21,72.28,72.21,72.28,1400.0,56.4416,56.4963,56.4416,56.4963,1400.0
2011-03-22 11:20:00,72.24,72.31,72.24,72.31,1200.0,56.465,56.5197,56.465,56.5197,1200.0
2011-03-22 11:25:00,72.3,72.31,72.28,72.31,1800.0,56.5119,56.5197,56.4963,56.5197,1800.0
2011-03-22 11:30:00,72.3,72.3,72.26,72.29,2700.0,56.5119,56.5119,56.4807,56.5041,2700.0
2011-03-22 11:35:00,72.32,72.34,72.32,72.34,1800.0,56.5276,56.5432,56.5276,56.5432,1800.0
2011-03-22 11:40:00,72.31,72.34,72.31,72.34,2500.0,56.5197,56.5432,56.5197,56.5432,2500.0
2011-03-22 11:45:00,72.33,72.35,72.32,72.35,3100.0,56.5354,56.551,56.5276,56.551,3100.0
2011-03-22 11:50:00,72.38,72.41,72.38,72.39,16400.0,56.5745,56.5979,56.5745,56.5823,16400.0
2011-03-22 11:55:00,72.37,72.38,72.36,72.36,700.0,56.5666,56.5745,56.5588,56.5588,700.0
2011-03-22 12:00:00,72.39,72.39,72.36,72.36,18900.0,56.5823,56.5823,56.5588,56.5588,18900.0
2011-03-22 12:05:00,72.34,72.35,72.32,72.35,800.0,56.5432,56.551,56.5276,56.551,800.0
2011-03-22 12:10:00,72.34,72.37,72.34,72.37,400.0,56.5432,56.5666,56.5432,56.5666,400.0
2011-03-22 12:15:00,72.39,72.41,72.39,72.41,500.0,56.5823,56.5979,56.5823,56.5979,500.0
2011-03-22 12:20:00,72.39,72.44,72.39,72.43,4200.0,56.5823,56.6214,56.5823,56.6135,4200.0
2011-03-22 12:25:00,72.42,72.42,72.38,72.38,3700.0,56.6057,56.6057,56.5745,56.5745,3700.0
2011-03-22 12:30:00,72.37,72.37,72.34,72.34,3700.0,56.5666,56.5666,56.5432,56.5432,3700.0
2011-03-22 12:35:00,72.32,72.35,72.32,72.34,3600.0,56.5276,56.551,56.5276,56.5432,3600.0
2011-03-22 12:40:00,72.34,72.34,72.3,72.3,1300.0,56.5432,56.5432,56.5119,56.5119,1300.0
2011-03-22 12:45:00,72.34,72.34,72.33,72.33,300.0,56.5432,56.5432,56.5354,56.5354,300.0
2011-03-22 12:50:00,72.34,72.34,72.31,72.31,1200.0,56.5432,56.5432,56.5197,56.5197,1200.0
2011-03-22 12:55:00,72.34,72.35,72.34,72.34,700.0,56.5432,56.551,56.5432,56.5432,700.0
2011-03-22 13:00:00,72.33,72.33,72.29,72.29,2600.0,56.5354,56.5354,56.5041,56.5041,2600.0
2011-03-22 13:05:00,72.3,72.3,72.26,72.26,1300.0,56.5119,56.5119,56.4807,56.4807,1300.0
2011-03-22 13:10:00,72.27,72.28,72.25,72.25,6000.0,56.4885,56.4963,56.4728,56.4728,6000.0
2011-03-22 13:15:00,72.3,72.31,72.27,72.3,12400.0,56.5119,56.5197,56.4885,56.5119,12400.0
2011-03-22 13:20:00,72.27,72.27,72.24,72.24,7800.0,56.4885,56.4885,56.465,56.465,7800.0
2011-03-22 13:25:00,72.24,72.24,72.22,72.23,800.0,56.465,56.465,56.4494,56.4572,800.0
2011-03-22 13:30:00,72.23,72.23,72.21,72.22,400.0,56.4572,56.4572,56.4416,56.4494,400.0
2011-03-22 13:35:00,72.27,72.28,72.25,72.25,1900.0,56.4885,56.4963,56.4728,56.4728,1900.0
2011-03-22 13:40:00,72.25,72.25,72.24,72.24,1200.0,56.4728,56.4728,56.465,56.465,1200.0
2011-03-22 13:45:00,72.27,72.28,72.24,72.26,2400.0,56.4885,56.4963,56.465,56.4807,2400.0
2011-03-22 13:50:00,72.31,72.31,72.31,72.31,1000.0,56.5197,56.5197,56.5197,56.5197,1000.0
2011-03-22 13:55:00,72.34,72.37,72.32,72.35,3000.0,56.5432,56.5666,56.5276,56.551,3000.0
2011-03-22 14:00:00,72.34,72.35,72.31,72.33,31100.0,56.5432,56.551,56.5197,56.5354,31100.0
2011-03-22 14:05:00,72.33,72.33,72.24,72.24,8900.0,56.5354,56.5354,56.465,56.465,8900.0
2011-03-22 14:10:00,72.23,72.25,72.2,72.2,3000.0,56.4572,56.4728,56.4338,56.4338,3000.0
2011-03-22 14:15:00,72.23,72.24,72.18,72.18,500.0,56.4572,56.465,56.4181,56.4181,500.0
2011-03-22 14:20:00,72.19,72.21,72.17,72.21,8500.0,56.426,56.4416,56.4103,56.4416,8500.0
2011-03-22 14:25:00,72.2,72.22,72.19,72.2,1400.0,56.4338,56.4494,56.426,56.4338,1400.0
2011-03-22 14:30:00,72.2,72.23,72.2,72.23,1700.0,56.4338,56.4572,56.4338,56.4572,1700.0
2011-03-22 14:35:00,72.24,72.25,72.21,72.23,3400.0,56.465,56.4728,56.4416,56.4572,3400.0
2011-03-22 14:40:00,72.23,72.25,72.23,72.25,2100.0,56.4572,56.4728,56.4572,56.4728,2100.0
2011-03-22 14:45:00,72.25,72.25,72.22,72.23,127200.0,56.4728,56.4728,56.4494,56.4572,127200.0
2011-03-22 14:50:00,72.22,72.25,72.2,72.25,23300.0,56.4494,56.4728,56.4338,56.4728,23300.0
2011-03-22 14:55:00,72.26,72.3,72.25,72.25,14300.0,56.4807,56.5119,56.4728,56.4728,14300.0
2011-03-22 15:00:00,72.28,72.28,72.22,72.23,3300.0,56.4963,56.4963,56.4494,56.4572,3300.0
2011-03-22 15:05:00,72.22,72.28,72.18,72.25,116500.0,56.4494,56.4963,56.4181,56.4728,116500.0
2011-03-22 15:10:00,72.25,72.3,72.25,72.3,9500.0,56.4728,56.5119,56.4728,56.5119,9500.0
2011-03-22 15:15:00,72.29,72.29,72.26,72.27,13100.0,56.5041,56.5041,56.4807,56.4885,13100.0
2011-03-22 15:20:00,72.28,72.28,72.26,72.26,3800.0,56.4963,56.4963,56.4807,56.4807,3800.0
2011-03-22 15:25:00,72.27,72.29,72.27,72.28,4000.0,56.4885,56.5041,56.4885,56.4963,4000.0
2011-03-22 15:30:00,72.29,72.31,72.27,72.31,21900.0,56.5041,56.5197,56.4885,56.5197,21900.0
2011-03-22 15:35:00,72.31,72.32,72.29,72.29,18700.0,56.5197,56.5276,56.5041,56.5041,18700.0
2011-03-22 15:40:00,72.29,72.3,72.26,72.29,16000.0,56.5041,56.5119,56.4807,56.5041,16000.0
2011-03-22 15:45:00,72.29,72.31,72.26,72.26,26400.0,56.5041,56.5197,56.4807,56.4807,26400.0
2011-03-22 15:50:00,72.25,72.27,72.21,72.21,45000.0,56.4728,56.4885,56.4416,56.4416,45000.0
2011-03-22 15:55:00,72.21,72.27,72.21,72.22,75900.0,56.4416,56.4885,56.4416,56.4494,75900.0
2011-03-23 09:30:00,72.06,72.08,71.99,72.05,44800.0,56.3243,56.34,56.2696,56.3165,44800.0
2011-03-23 09:35:00,71.99,71.99,71.91,71.91,16900.0,56.2696,56.2696,56.2071,56.2071,16900.0
2011-03-23 09:40:00,71.87,71.88,71.82,71.86,43300.0,56.1758,56.1836,56.1367,56.168,43300.0
2011-03-23 09:45:00,71.85,71.92,71.81,71.88,19100.0,56.1602,56.2149,56.1289,56.1836,19100.0
2011-03-23 09:50:00,71.9,71.9,71.88,71.88,7500.0,56.1993,56.1993,56.1836,56.1836,7500.0
2011-03-23 09:55:00,71.97,72.05,71.97,71.97,5100.0,56.254,56.3165,56.254,56.254,5100.0
2011-03-23 10:00:00,71.95,71.95,71.75,71.82,10300.0,56.2384,56.2384,56.082,56.1367,10300.0
2011-03-23 10:05:00,71.83,71.83,71.79,71.81,4000.0,56.1446,56.1446,56.1133,56.1289,4000.0
2011-03-23 10:10:00,71.77,71.77,71.69,71.72,14200.0,56.0977,56.0977,56.0351,56.0586,14200.0
2011-03-23 10:15:00,71.71,71.77,71.71,71.74,5200.0,56.0508,56.0977,56.0508,56.0742,5200.0
2011-03-23 10:20:00,71.73,71.79,71.73,71.75,20000.0,56.0664,56.1133,56.0664,56.082,20000.0
2011-03-23 10:25:00,71.77,71.77,71.77,71.77,300.0,56.0977,56.0977,56.0977,56.0977,300.0
2011-03-23 10:30:00,71.81,71.85,71.81,71.85,1300.0,56.1289,56.1602,56.1289,56.1602,1300.0
2011-03-23 10:35:00,71.83,71.83,71.79,71.8,2000.0,56.1446,56.1446,56.1133,56.1211,2000.0
2011-03-23 10:40:00,71.82,71.82,71.78,71.78,2500.0,56.1367,56.1367,56.1055,56.1055,2500.0
2011-03-23 10:45:00,71.75,71.75,71.7,71.72,25800.0,56.082,56.082,56.043,56.0586,25800.0
2011-03-23 10:50:00,71.72,71.79,71.72,71.78,4800.0,56.0586,56.1133,56.0586,56.1055,4800.0
2011-03-23 10:55:00,71.78,71.78,71.74,71.75,52000.0,56.1055,56.1055,56.0742,56.082,52000.0
2011-03-23 11:00:00,71.79,71.83,71.79,71.83,5400.0,56.1133,56.1446,56.1133,56.1446,5400.0
2011-03-23 11:05:00,71.86,71.87,71.81,71.84,1100.0,56.168,56.1758,56.1289,56.1524,1100.0
2011-03-23 11:10:00,71.86,71.93,71.86,71.89,2200.0,56.168,56.2227,56.168,56.1915,2200.0
2011-03-23 11:15:00,71.88,71.88,71.86,71.86,1700.0,56.1836,56.1836,56.168,56.168,1700.0
2011-03-23 11:20:00,71.84,71.89,71.84,71.86,1100.0,56.1524,56.1915,56.1524,56.168,1100.0
2011-03-23 11:25:00,71.89,71.97,71.89,71.92,9600.0,56.1915,56.254,56.1915,56.2149,9600.0
2011-03-23 11:30:00,71.98,72.0,71.97,72.0,6600.0,56.2618,56.2774,56.254,56.2774,6600.0
2011-03-23 11:35:00,72.01,72.02,71.96,71.99,3100.0,56.2853,56.2931,56.2462,56.2696,3100.0
2011-03-23 11:40:00,71.99,72.0,71.96,71.97,2900.0,56.2696,56.2774,56.2462,56.254,2900.0
2011-03-23 11:45:00,71.98,72.02,71.97,71.97,2900.0,56.2618,56.2931,56.254,56.254,2900.0
2011-03-23 11:50:00,71.97,72.0,71.95,72.0,600.0,56.254,56.2774,56.2384,56.2774,600.0
2011-03-23 11:55:00,71.97,71.98,71.93,71.94,5600.0,56.254,56.2618,56.2227,56.2305,5600.0
2011-03-23 12:00:00,71.95,71.97,71.95,71.97,13800.0,56.2384,56.254,56.2384,56.254,13800.0
2011-03-23 12:05:00,71.97,71.97,71.93,71.93,800.0,56.254,56.254,56.2227,56.2227,800.0
2011-03-23 12:10:00,71.94,71.94,71.92,71.92,1100.0,56.2305,56.2305,56.2149,56.2149,1100.0
2011-03-23 12:15:00,71.92,71.92,71.91,71.92,300.0,56.2149,56.2149,56.2071,56.2149,300.0
2011-03-23 12:20:00,71.96,72.04,71.96,72.04,1800.0,56.2462,56.3087,56.2462,56.3087,1800.0
2011-03-23 12:25:00,72.09,72.17,72.08,72.15,15200.0,56.3478,56.4103,56.34,56.3947,15200.0
2011-03-23 12:30:00,72.16,72.2,72.15,72.16,2100.0,56.4025,56.4338,56.3947,56.4025,2100.0
2011-03-23 12:35:00,72.15,72.15,72.13,72.13,1700.0,56.3947,56.3947,56.3791,56.3791,1700.0
2011-03-23 12:40:00,72.14,72.21,72.14,72.16,6400.0,56.3869,56.4416,56.3869,56.4025,6400.0
2011-03-23 12:45:00,72.14,72.15,72.13,72.15,500.0,56.3869,56.3947,56.3791,56.3947,500.0
2011-03-23 12:50:00,72.15,72.17,72.13,72.13,2400.0,56.3947,56.4103,56.3791,56.3791,2400.0
2011-03-23 12:55:00,72.12,72.16,72.12,72.16,2300.0,56.3712,56.4025,56.3712,56.4025,2300.0
2011-03-23 13:00:00,72.14,72.15,72.12,72.13,1700.0,56.3869,56.3947,56.3712,56.3791,1700.0
2011-03-23 13:05:00,72.11,72.12,72.11,72.12,4900.0,56.3634,56.3712,56.3634,56.3712,4900.0
2011-03-23 13:10:00,72.12,72.14,72.1,72.14,6900.0,56.3712,56.3869,56.3556,56.3869,6900.0
2011-03-23 13:15:00,72.18,72.21,72.18,72.18,9600.0,56.4181,56.4416,56.4181,56.4181,9600.0
2011-03-23 13:20:00,72.16,72.18,72.14,72.18,300.0,56.4025,56.4181,56.3869,56.4181,300.0
2011-03-23 13:25:00,72.15,72.16,72.14,72.15,2400.0,56.3947,56.4025,56.3869,56.3947,2400.0
2011-03-23 13:30:00,72.19,72.24,72.18,72.23,34000.0,56.426,56.465,56.4181,56.4572,34000.0
2011-03-23 13:35:00,72.24,72.25,72.23,72.24,2900.0,56.465,56.4728,56.4572,56.465,2900.0
2011-03-23 13:40:00,72.22,72.27,72.22,72.27,1700.0,56.4494,56.4885,56.4494,56.4885,1700.0
2011-03-23 13:45:00,72.27,72.27,72.23,72.26,6200.0,56.4885,56.4885,56.4572,56.4807,6200.0
2011-03-23 13:50:00,72.29,72.36,72.29,72.33,29200.0,56.5041,56.5588,56.5041,56.5354,29200.0
2011-03-23 13:55:00,72.32,72.33,72.32,72.32,1900.0,56.5276,56.5354,56.5276,56.5276,1900.0
2011-03-23 14:00:00,72.29,72.29,72.23,72.24,5600.0,56.5041,56.5041,56.4572,56.465,5600.0
2011-03-23 14:05:00,72.24,72.3,72.24,72.28,5500.0,56.465,56.5119,56.465,56.4963,5500.0
2011-03-23 14:10:00,72.28,72.28,72.24,72.26,2500.0,56.4963,56.4963,56.465,56.4807,2500.0
2011-03-23 14:15:00,72.26,72.27,72.26,72.26,2200.0,56.4807,56.4885,56.4807,56.4807,2200.0
2011-03-23 14:20:00,72.26,72.26,72.24,72.25,59100.0,56.4807,56.4807,56.465,56.4728,59100.0
2011-03-23 14:25:00,72.24,72.29,72.24,72.28,5700.0,56.465,56.5041,56.465,56.4963,5700.0
2011-03-23 14:30:00,72.27,72.28,72.26,72.26,3700.0,56.4885,56.4963,56.4807,56.4807,3700.0
2011-03-23 14:35:00,72.27,72.27,72.26,72.27,1000.0,56.4885,56.4885,56.4807,56.4885,1000.0
2011-03-23 14:40:00,72.3,72.31,72.29,72.3,1500.0,56.5119,56.5197,56.5041,56.5119,1500.0
2011-03-23 14:45:00,72.32,72.34,72.29,72.34,7400.0,56.5276,56.5432,56.5041,56.5432,7400.0
2011-03-23 14:50:00,72.37,72.48,72.37,72.48,26600.0,56.5666,56.6526,56.5666,56.6526,26600.0
2011-03-23 14:55:00,72.49,72.52,72.48,72.48,3600.0,56.6604,56.6839,56.6526,56.6526,3600.0
2011-03-23 15:00:00,72.47,72.49,72.46,72.48,4400.0,56.6448,56.6604,56.637,56.6526,4400.0
2011-03-23 15:05:00,72.44,72.45,72.44,72.45,300.0,56.6214,56.6292,56.6214,56.6292,300.0
2011-03-23 15:10:00,72.46,72.56,72.46,72.55,1400.0,56.637,56.7152,56.637,56.7073,1400.0
2011-03-23 15:15:00,72.58,72.6,72.53,72.53,2200.0,56.7308,56.7464,56.6917,56.6917,2200.0
2011-03-23 15:20:00,72.54,72.6,72.53,72.59,6200.0,56.6995,56.7464,56.6917,56.7386,6200.0
2011-03-23 15:25:00,72.56,72.56,72.54,72.56,900.0,56.7152,56.7152,56.6995,56.7152,900.0
2011-03-23 15:30:00,72.55,72.55,72.51,72.51,8300.0,56.7073,56.7073,56.6761,56.6761,8300.0
2011-03-23 15:35:00,72.52,72.53,72.48,72.49,10600.0,56.6839,56.6917,56.6526,56.6604,10600.0
2011-03-23 15:40:00,72.52,72.53,72.5,72.51,5600.0,56.6839,56.6917,56.6683,56.6761,5600.0
2011-03-23 15:45:00,72.51,72.52,72.45,72.47,9100.0,56.6761,56.6839,56.6292,56.6448,9100.0
2011-03-23 15:50:00,72.47,72.52,72.47,72.51,28700.0,56.6448,56.6839,56.6448,56.6761,28700.0
2011-03-23 15:55:00,72.5,72.5,72.4,72.41,22800.0,56.6683,56.6683,56.5901,56.5979,22800.0
2011-03-24 09:30:00,72.55,72.55,72.38,72.38,18300.0,56.9333,56.9333,56.7999,56.7999,18300.0
2011-03-24 09:35:00,72.4,72.41,72.35,72.35,19100.0,56.8156,56.8235,56.7764,56.7764,19100.0
2011-03-24 09:40:00,72.34,72.38,72.31,72.33,9200.0,56.7685,56.7999,56.745,56.7607,9200.0
2011-03-24 09:45:00,72.35,72.36,72.3,72.3,15800.0,56.7764,56.7842,56.7372,56.7372,15800.0
2011-03-24 09:50:00,72.26,72.3,72.23,72.27,5600.0,56.7058,56.7372,56.6822,56.7136,5600.0
2011-03-24 09:55:00,72.24,72.3,72.24,72.25,5600.0,56.6901,56.7372,56.6901,56.6979,5600.0
2011-03-24 10:00:00,72.22,72.31,72.22,72.31,4700.0,56.6744,56.745,56.6744,56.745,4700.0
2011-03-24 10:05:00,72.31,72.33,72.26,72.26,8000.0,56.745,56.7607,56.7058,56.7058,8000.0
2011-03-24 10:10:00,72.18,72.19,72.11,72.19,3400.0,56.643,56.6508,56.5881,56.6508,3400.0
2011-03-24 10:15:00,72.18,72.22,72.18,72.22,900.0,56.643,56.6744,56.643,56.6744,900.0
2011-03-24 10:20:00,72.23,72.29,72.23,72.27,5600.0,56.6822,56.7293,56.6822,56.7136,5600.0
2011-03-24 10:25:00,72.31,72.34,72.29,72.32,9200.0,56.745,56.7685,56.7293,56.7528,9200.0
2011-03-24 10:30:00,72.34,72.36,72.32,72.36,4500.0,56.7685,56.7842,56.7528,56.7842,4500.0
2011-03-24 10:35:00,72.39,72.41,72.37,72.39,4500.0,56.8078,56.8235,56.7921,56.8078,4500.0
2011-03-24 10:40:00,72.41,72.42,72.38,72.41,1900.0,56.8235,56.8313,56.7999,56.8235,1900.0
2011-03-24 10:45:00,72.42,72.42,72.35,72.35,15500.0,56.8313,56.8313,56.7764,56.7764,15500.0
2011-03-24 10:50:00,72.35,72.47,72.35,72.47,5300.0,56.7764,56.8706,56.7764,56.8706,5300.0
2011-03-24 10:55:00,72.48,72.63,72.48,72.63,25600.0,56.8784,56.9961,56.8784,56.9961,25600.0
2011-03-24 11:00:00,72.6,72.66,72.58,72.65,6200.0,56.9726,57.0197,56.9569,57.0118,6200.0
2011-03-24 11:05:00,72.63,72.63,72.59,72.59,9600.0,56.9961,56.9961,56.9647,56.9647,9600.0
2011-03-24 11:10:00,72.6,72.63,72.59,72.62,1700.0,56.9726,56.9961,56.9647,56.9883,1700.0
2011-03-24 11:15:00,72.61,72.61,72.58,72.58,2100.0,56.9804,56.9804,56.9569,56.9569,2100.0
2011-03-24 11:20:00,72.6,72.67,72.6,72.61,9700.0,56.9726,57.0275,56.9726,56.9804,9700.0
2011-03-24 11:25:00,72.61,72.62,72.6,72.6,1200.0,56.9804,56.9883,56.9726,56.9726,1200.0
2011-03-24 11:30:00,72.62,72.63,72.6,72.61,2700.0,56.9883,56.9961,56.9726,56.9804,2700.0
2011-03-24 11:35:00,72.62,72.65,72.61,72.65,12500.0,56.9883,57.0118,56.9804,57.0118,12500.0
2011-03-24 11:40:00,72.68,72.68,72.66,72.66,1800.0,57.0354,57.0354,57.0197,57.0197,1800.0
2011-03-24 11:45:00,72.65,72.66,72.62,72.62,6200.0,57.0118,57.0197,56.9883,56.9883,6200.0
2011-03-24 11:50:00,72.62,72.63,72.61,72.63,3500.0,56.9883,56.9961,56.9804,56.9961,3500.0
2011-03-24 11:55:00,72.63,72.69,72.63,72.67,9600.0,56.9961,57.0432,56.9961,57.0275,9600.0
2011-03-24 12:00:00,72.68,72.74,72.66,72.74,12900.0,57.0354,57.0824,57.0197,57.0824,12900.0
2011-03-24 12:05:00,72.75,72.75,72.72,72.72,10400.0,57.0903,57.0903,57.0667,57.0667,10400.0
2011-03-24 12:10:00,72.73,72.75,72.72,72.72,10300.0,57.0746,57.0903,57.0667,57.0667,10300.0
2011-03-24 12:15:00,72.76,72.78,72.76,72.78,2900.0,57.0981,57.1138,57.0981,57.1138,2900.0
2011-03-24 12:20:00,72.78,72.78,72.73,72.73,15300.0,57.1138,57.1138,57.0746,57.0746,15300.0
2011-03-24 12:25:00,72.75,72.8,72.75,72.78,7500.0,57.0903,57.1295,57.0903,57.1138,7500.0
2011-03-24 12:30:00,72.78,72.78,72.71,72.71,8900.0,57.1138,57.1138,57.0589,57.0589,8900.0
2011-03-24 12:35:00,72.71,72.75,72.71,72.72,11900.0,57.0589,57.0903,57.0589,57.0667,11900.0
2011-03-24 12:40:00,72.7,72.72,72.69,72.72,3900.0,57.0511,57.0667,57.0432,57.0667,3900.0
2011-03-24 12:45:00,72.71,72.72,72.69,72.69,13600.0,57.0589,57.0667,57.0432,57.0432,13600.0
2011-03-24 12:50:00,72.68,72.68,72.59,72.61,14300.0,57.0354,57.0354,56.9647,56.9804,14300.0
2011-03-24 12:55:00,72.6,72.62,72.6,72.62,5600.0,56.9726,56.9883,56.9726,56.9883,5600.0
2011-03-24 13:00:00,72.62,72.64,72.6,72.64,8800.0,56.9883,57.004,56.9726,57.004,8800.0
2011-03-24 13:05:00,72.65,72.65,72.61,72.64,11200.0,57.0118,57.0118,56.9804,57.004,11200.0
2011-03-24 13:10:00,72.64,72.64,72.61,72.63,7700.0,57.004,57.004,56.9804,56.9961,7700.0
2011-03-24 13:15:00,72.64,72.7,72.63,72.7,14100.0,57.004,57.0511,56.9961,57.0511,14100.0
2011-03-24 13:20:00,72.68,72.69,72.64,72.65,8600.0,57.0354,57.0432,57.004,57.0118,8600.0
2011-03-24 13:25:00,72.65,72.7,72.65,72.69,10600.0,57.0118,57.0511,57.0118,57.0432,10600.0
2011-03-24 13:30:00,72.68,72.72,72.68,72.7,11200.0,57.0354,57.0667,57.0354,57.0511,11200.0
2011-03-24 13:35:00,72.71,72.73,72.69,72.69,8600.0,57.0589,57.0746,57.0432,57.0432,8600.0
2011-03-24 13:40:00,72.69,72.71,72.69,72.7,10900.0,57.0432,57.0589,57.0432,57.0511,10900.0
2011-03-24 13:45:00,72.7,72.7,72.58,72.62,16100.0,57.0511,57.0511,56.9569,56.9883,16100.0
2011-03-24 13:50:00,72.61,72.62,72.58,72.62,2400.0,56.9804,56.9883,56.9569,56.9883,2400.0
2011-03-24 13:55:00,72.63,72.67,72.63,72.67,600.0,56.9961,57.0275,56.9961,57.0275,600.0
2011-03-24 14:00:00,72.67,72.69,72.67,72.69,1900.0,57.0275,57.0432,57.0275,57.0432,1900.0
2011-03-24 14:05:00,72.7,72.73,72.69,72.73,600.0,57.0511,57.0746,57.0432,57.0746,600.0
2011-03-24 14:10:00,72.72,72.72,72.71,72.71,9000.0,57.0667,57.0667,57.0589,57.0589,9000.0
2011-03-24 14:15:00,72.72,72.73,72.72,72.73,1600.0,57.0667,57.0746,57.0667,57.0746,1600.0
2011-03-24 14:20:00,72.74,72.75,72.74,72.75,1600.0,57.0824,57.0903,57.0824,57.0903,1600.0
2011-03-24 14:25:00,72.73,72.73,72.73,72.73,400.0,57.0746,57.0746,57.0746,57.0746,400.0
2011-03-24 14:30:00,72.74,72.75,72.74,72.75,400.0,57.0824,57.0903,57.0824,57.0903,400.0
2011-03-24 14:35:00,72.76,72.8,72.74,72.75,7100.0,57.0981,57.1295,57.0824,57.0903,7100.0
2011-03-24 14:40:00,72.77,72.79,72.77,72.79,200.0,57.106,57.1217,57.106,57.1217,200.0
2011-03-24 14:45:00,72.8,72.82,72.78,72.78,8300.0,57.1295,57.1452,57.1138,57.1138,8300.0
2011-03-24 14:50:00,72.78,72.81,72.75,72.75,12200.0,57.1138,57.1374,57.0903,57.0903,12200.0
2011-03-24 14:55:00,72.76,72.77,72.75,72.76,3900.0,57.0981,57.106,57.0903,57.0981,3900.0
2011-03-24 15:00:00,72.74,72.76,72.74,72.75,1200.0,57.0824,57.0981,57.0824,57.0903,1200.0
2011-03-24 15:05:00,72.74,72.77,72.74,72.77,2200.0,57.0824,57.106,57.0824,57.106,2200.0
2011-03-24 15:10:00,72.76,72.78,72.76,72.78,1600.0,57.0981,57.1138,57.0981,57.1138,1600.0
2011-03-24 15:15:00,72.79,72.86,72.79,72.85,7200.0,57.1217,57.1766,57.1217,57.1688,7200.0
2011-03-24 15:20:00,72.85,72.92,72.85,72.92,3400.0,57.1688,57.2237,57.1688,57.2237,3400.0
2011-03-24 15:25:00,72.91,72.91,72.88,72.89,1100.0,57.2159,57.2159,57.1923,57.2002,1100.0
2011-03-24 15:30:00,72.9,72.91,72.88,72.89,3600.0,57.208,57.2159,57.1923,57.2002,3600.0
2011-03-24 15:35:00,72.87,72.89,72.81,72.81,16300.0,57.1845,57.2002,57.1374,57.1374,16300.0
2011-03-24 15:40:00,72.82,72.87,72.82,72.85,16400.0,57.1452,57.1845,57.1452,57.1688,16400.0
2011-03-24 15:45:00,72.84,72.84,72.79,72.81,10200.0,57.1609,57.1609,57.1217,57.1374,10200.0
2011-03-24 15:50:00,72.81,72.83,72.79,72.79,4500.0,57.1374,57.1531,57.1217,57.1217,4500.0
2011-03-24 15:55:00,72.79,72.83,72.78,72.83,16800.0,57.1217,57.1531,57.1138,57.1531,16800.0
2011-03-25 09:30:00,73.04,73.06,72.96,72.99,18900.0,57.3179,57.3336,57.2551,57.2786,18900.0
2011-03-25 09:35:00,72.99,73.0,72.9,72.9,28200.0,57.2786,57.2865,57.208,57.208,28200.0
2011-03-25 09:40:00,72.9,72.91,72.87,72.9,10300.0,57.208,57.2159,57.1845,57.208,10300.0
2011-03-25 09:45:00,72.9,72.93,72.9,72.9,1700.0,57.208,57.2315,57.208,57.208,1700.0
2011-03-25 09:50:00,72.95,72.98,72.95,72.98,1700.0,57.2472,57.2708,57.2472,57.2708,1700.0
2011-03-25 09:55:00,72.96,72.96,72.88,72.96,2900.0,57.2551,57.2551,57.1923,57.2551,2900.0
2011-03-25 10:00:00,72.98,73.01,72.96,73.01,17700.0,57.2708,57.2943,57.2551,57.2943,17700.0
2011-03-25 10:05:00,73.0,73.01,72.96,73.01,4300.0,57.2865,57.2943,57.2551,57.2943,4300.0
2011-03-25 10:10:00,73.02,73.02,72.97,72.97,2200.0,57.3022,57.3022,57.2629,57.2629,2200.0
2011-03-25 10:15:00,72.98,72.99,72.93,72.93,5700.0,57.2708,57.2786,57.2315,57.2315,5700.0
2011-03-25 10:20:00,72.95,73.0,72.95,73.0,17700.0,57.2472,57.2865,57.2472,57.2865,17700.0
2011-03-25 10:25:00,73.06,73.07,73.06,73.06,4700.0,57.3336,57.3414,57.3336,57.3336,4700.0
2011-03-25 10:30:00,73.09,73.19,73.09,73.19,12100.0,57.3571,57.4356,57.3571,57.4356,12100.0
2011-03-25 10:35:00,73.17,73.17,73.14,73.14,3400.0,57.4199,57.4199,57.3963,57.3963,3400.0
2011-03-25 10:40:00,73.16,73.17,73.14,73.15,10600.0,57.412,57.4199,57.3963,57.4042,10600.0
2011-03-25 10:45:00,73.17,73.23,73.17,73.23,600.0,57.4199,57.467,57.4199,57.467,600.0
2011-03-25 10:50:00,73.2,73.31,73.2,73.3,8400.0,57.4434,57.5297,57.4434,57.5219,8400.0
2011-03-25 10:55:00,73.29,73.32,73.28,73.32,3800.0,57.5141,57.5376,57.5062,57.5376,3800.0
2011-03-25 11:00:00,73.32,73.35,73.29,73.32,4200.0,57.5376,57.5611,57.5141,57.5376,4200.0
2011-03-25 11:05:00,73.3,73.36,73.3,73.33,6400.0,57.5219,57.569,57.5219,57.5454,6400.0
2011-03-25 11:10:00,73.33,73.34,73.29,73.29,2000.0,57.5454,57.5533,57.5141,57.5141,2000.0
2011-03-25 11:15:00,73.28,73.32,73.28,73.32,1400.0,57.5062,57.5376,57.5062,57.5376,1400.0
2011-03-25 11:20:00,73.31,73.31,73.29,73.29,1000.0,57.5297,57.5297,57.5141,57.5141,1000.0
2011-03-25 11:25:00,73.27,73.28,73.25,73.28,8300.0,57.4984,57.5062,57.4827,57.5062,8300.0
2011-03-25 11:30:00,73.27,73.32,73.27,73.3,2400.0,57.4984,57.5376,57.4984,57.5219,2400.0
2011-03-25 11:35:00,73.33,73.34,73.3,73.32,1100.0,57.5454,57.5533,57.5219,57.5376,1100.0
2011-03-25 11:40:00,73.3,73.32,73.29,73.32,5600.0,57.5219,57.5376,57.5141,57.5376,5600.0
2011-03-25 11:45:00,73.33,73.38,73.33,73.38,3500.0,57.5454,57.5847,57.5454,57.5847,3500.0
2011-03-25 11:50:00,73.36,73.36,73.33,73.35,4800.0,57.569,57.569,57.5454,57.5611,4800.0
2011-03-25 11:55:00,73.36,73.36,73.31,73.34,6900.0,57.569,57.569,57.5297,57.5533,6900.0
2011-03-25 12:00:00,73.34,73.35,73.31,73.35,900.0,57.5533,57.5611,57.5297,57.5611,900.0
2011-03-25 12:05:00,73.34,73.36,73.34,73.35,900.0,57.5533,57.569,57.5533,57.5611,900.0
2011-03-25 12:10:00,73.35,73.35,73.35,73.35,800.0,57.5611,57.5611,57.5611,57.5611,800.0
2011-03-25 12:15:00,73.39,73.4,73.37,73.4,4100.0,57.5925,57.6004,57.5768,57.6004,4100.0
2011-03-25 12:20:00,73.37,73.4,73.36,73.4,3800.0,57.5768,57.6004,57.569,57.6004,3800.0
2011-03-25 12:25:00,73.39,73.39,73.35,73.36,16400.0,57.5925,57.5925,57.5611,57.569,16400.0
2011-03-25 12:30:00,73.36,73.36,73.3,73.3,7800.0,57.569,57.569,57.5219,57.5219,7800.0
2011-03-25 12:35:00,73.28,73.3,73.28,73.3,1600.0,57.5062,57.5219,57.5062,57.5219,1600.0
2011-03-25 12:40:00,73.31,73.32,73.29,73.29,1100.0,57.5297,57.5376,57.5141,57.5141,1100.0
2011-03-25 12:45:00,73.27,73.32,73.27,73.32,2800.0,57.4984,57.5376,57.4984,57.5376,2800.0
2011-03-25 12:50:00,73.33,73.33,73.28,73.28,2600.0,57.5454,57.5454,57.5062,57.5062,2600.0
2011-03-25 12:55:00,73.29,73.29,73.26,73.26,4100.0,57.5141,57.5141,57.4905,57.4905,4100.0
2011-03-25 13:00:00,73.27,73.27,73.22,73.22,7200.0,57.4984,57.4984,57.4591,57.4591,7200.0
2011-03-25 13:05:00,73.23,73.27,73.23,73.27,1700.0,57.467,57.4984,57.467,57.4984,1700.0
2011-03-25 13:10:00,73.25,73.26,73.22,73.22,10100.0,57.4827,57.4905,57.4591,57.4591,10100.0
2011-03-25 13:15:00,73.21,73.22,73.2,73.22,4000.0,57.4513,57.4591,57.4434,57.4591,4000.0
2011-03-25 13:20:00,73.2,73.24,73.2,73.24,2000.0,57.4434,57.4748,57.4434,57.4748,2000.0
2011-03-25 13:25:00,73.25,73.27,73.25,73.26,600.0,57.4827,57.4984,57.4827,57.4905,600.0
2011-03-25 13:30:00,73.27,73.27,73.22,73.25,2300.0,57.4984,57.4984,57.4591,57.4827,2300.0
2011-03-25 13:35:00,73.25,73.29,73.23,73.29,1200.0,57.4827,57.5141,57.467,57.5141,1200.0
2011-03-25 13:40:00,73.28,73.3,73.28,73.28,1400.0,57.5062,57.5219,57.5062,57.5062,1400.0
2011-03-25 13:45:00,73.28,73.3,73.28,73.3,1000.0,57.5062,57.5219,57.5062,57.5219,1000.0
2011-03-25 13:50:00,73.31,73.31,73.31,73.31,200.0,57.5297,57.5297,57.5297,57.5297,200.0
2011-03-25 13:55:00,73.3,73.3,73.19,73.22,8600.0,57.5219,57.5219,57.4356,57.4591,8600.0
2011-03-25 14:00:00,73.23,73.24,73.21,73.22,2800.0,57.467,57.4748,57.4513,57.4591,2800.0
2011-03-25 14:05:00,73.23,73.23,73.22,73.23,11000.0,57.467,57.467,57.4591,57.467,11000.0
2011-03-25 14:10:00,73.24,73.26,73.24,73.25,1000.0,57.4748,57.4905,57.4748,57.4827,1000.0
2011-03-25 14:15:00,73.28,73.29,73.21,73.21,3600.0,57.5062,57.5141,57.4513,57.4513,3600.0
2011-03-25 14:20:00,73.22,73.22,73.19,73.19,2900.0,57.4591,57.4591,57.4356,57.4356,2900.0
2011-03-25 14:25:00,73.17,73.19,73.15,73.17,4200.0,57.4199,57.4356,57.4042,57.4199,4200.0
2011-03-25 14:30:00,73.15,73.17,73.12,73.17,3000.0,57.4042,57.4199,57.3806,57.4199,3000.0
2011-03-25 14:35:00,73.16,73.19,73.16,73.16,1800.0,57.412,57.4356,57.412,57.412,1800.0
2011-03-25 14:40:00,73.18,73.18,73.16,73.16,1500.0,57.4277,57.4277,57.412,57.412,1500.0
2011-03-25 14:45:00,73.22,73.22,73.21,73.21,900.0,57.4591,57.4591,57.4513,57.4513,900.0
2011-03-25 14:50:00,73.24,73.25,73.24,73.25,200.0,57.4748,57.4827,57.4748,57.4827,200.0
2011-03-25 14:55:00,73.23,73.24,73.21,73.22,3600.0,57.467,57.4748,57.4513,57.4591,3600.0
2011-03-25 15:00:00,73.22,73.22,73.2,73.2,400.0,57.4591,57.4591,57.4434,57.4434,400.0
2011-03-25 15:05:00,73.23,73.23,73.17,73.18,2900.0,57.467,57.467,57.4199,57.4277,2900.0
2011-03-25 15:10:00,73.19,73.26,73.19,73.25,5300.0,57.4356,57.4905,57.4356,57.4827,5300.0
2011-03-25 15:15:00,73.25,73.25,73.22,73.24,1900.0,57.4827,57.4827,57.4591,57.4748,1900.0
2011-03-25 15:20:00,73.23,73.24,73.18,73.18,2300.0,57.467,57.4748,57.4277,57.4277,2300.0
2011-03-25 15:25:00,73.18,73.18,73.14,73.15,3500.0,57.4277,57.4277,57.3963,57.4042,3500.0
2011-03-25 15:30:00,73.15,73.17,73.14,73.15,1000.0,57.4042,57.4199,57.3963,57.4042,1000.0
2011-03-25 15:35:00,73.15,73.21,73.15,73.19,3100.0,57.4042,57.4513,57.4042,57.4356,3100.0
2011-03-25 15:40:00,73.2,73.22,73.19,73.2,3900.0,57.4434,57.4591,57.4356,57.4434,3900.0
2011-03-25 15:45:00,73.19,73.19,73.09,73.11,11200.0,57.4356,57.4356,57.3571,57.3728,11200.0
2011-03-25 15:50:00,73.12,73.13,73.07,73.08,8200.0,57.3806,57.3885,57.3414,57.3493,8200.0
2011-03-25 15:55:00,73.08,73.12,73.07,73.08,30400.0,57.3493,57.3806,57.3414,57.3493,30400.0
2011-03-28 09:30:00,73.27,73.28,73.19,73.22,42100.0,57.4984,57.5062,57.4356,57.4591,42100.0
2011-03-28 09:35:00,73.22,73.27,73.18,73.27,21400.0,57.4591,57.4984,57.4277,57.4984,21400.0
2011-03-28 09:40:00,73.26,73.29,73.23,73.23,13600.0,57.4905,57.5141,57.467,57.467,13600.0
2011-03-28 09:45:00,73.25,73.35,73.25,73.32,16700.0,57.4827,57.5611,57.4827,57.5376,16700.0
2011-03-28 09:50:00,73.28,73.37,73.27,73.37,3000.0,57.5062,57.5768,57.4984,57.5768,3000.0
2011-03-28 09:55:00,73.37,73.38,73.3,73.3,3600.0,57.5768,57.5847,57.5219,57.5219,3600.0
2011-03-28 10:00:00,73.33,73.36,73.28,73.3,11000.0,57.5454,57.569,57.5062,57.5219,11000.0
2011-03-28 10:05:00,73.28,73.31,73.28,73.31,1900.0,57.5062,57.5297,57.5062,57.5297,1900.0
2011-03-28 10:10:00,73.33,73.4,73.33,73.4,4200.0,57.5454,57.6004,57.5454,57.6004,4200.0
2011-03-28 10:15:00,73.41,73.43,73.38,73.38,32100.0,57.6082,57.6239,57.5847,57.5847,32100.0
2011-03-28 10:20:00,73.39,73.4,73.37,73.38,21600.0,57.5925,57.6004,57.5768,57.5847,21600.0
2011-03-28 10:25:00,73.33,73.38,73.33,73.33,44100.0,57.5454,57.5847,57.5454,57.5454,44100.0
2011-03-28 10:30:00,73.34,73.37,73.33,73.36,28300.0,57.5533,57.5768,57.5454,57.569,28300.0
2011-03-28 10:35:00,73.35,73.41,73.34,73.37,1600.0,57.5611,57.6082,57.5533,57.5768,1600.0
2011-03-28 10:40:00,73.38,73.4,73.37,73.4,5100.0,57.5847,57.6004,57.5768,57.6004,5100.0
2011-03-28 10:45:00,73.42,73.42,73.37,73.37,500.0,57.6161,57.6161,57.5768,57.5768,500.0
2011-03-28 10:50:00,73.37,73.38,73.26,73.26,8700.0,57.5768,57.5847,57.4905,57.4905,8700.0
2011-03-28 10:55:00,73.26,73.29,73.25,73.28,2300.0,57.4905,57.5141,57.4827,57.5062,2300.0
2011-03-28 11:00:00,73.26,73.26,73.19,73.22,6500.0,57.4905,57.4905,57.4356,57.4591,6500.0
2011-03-28 11:05:00,73.22,73.26,73.21,73.26,4600.0,57.4591,57.4905,57.4513,57.4905,4600.0
2011-03-28 11:10:00,73.23,73.25,73.23,73.25,1300.0,57.467,57.4827,57.467,57.4827,1300.0
2011-03-28 11:15:00,73.23,73.27,73.22,73.22,2100.0,57.467,57.4984,57.4591,57.4591,2100.0
2011-03-28 11:20:00,73.23,73.25,73.22,73.25,2700.0,57.467,57.4827,57.4591,57.4827,2700.0
2011-03-28 11:25:00,73.23,73.26,73.23,73.25,3100.0,57.467,57.4905,57.467,57.4827,3100.0
2011-03-28 11:30:00,73.26,73.26,73.22,73.23,2300.0,57.4905,57.4905,57.4591,57.467,2300.0
2011-03-28 11:35:00,73.2,73.2,73.14,73.18,3400.0,57.4434,57.4434,57.3963,57.4277,3400.0
2011-03-28 11:40:00,73.17,73.17,73.13,73.14,1800.0,57.4199,57.4199,57.3885,57.3963,1800.0
2011-03-28 11:45:00,73.12,73.13,73.1,73.13,600.0,57.3806,57.3885,57.365,57.3885,600.0
2011-03-28 11:50:00,73.16,73.16,73.16,73.16,100.0,57.412,57.412,57.412,57.412,100.0
2011-03-28 11:55:00,73.15,73.17,73.13,73.17,3400.0,57.4042,57.4199,57.3885,57.4199,3400.0
2011-03-28 12:00:00,73.18,73.21,73.17,73.2,1200.0,57.4277,57.4513,57.4199,57.4434,1200.0
2011-03-28 12:05:00,73.2,73.2,73.17,73.18,3000.0,57.4434,57.4434,57.4199,57.4277,3000.0
2011-03-28 12:10:00,73.18,73.18,73.14,73.18,1400.0,57.4277,57.4277,57.3963,57.4277,1400.0
2011-03-28 12:15:00,73.18,73.18,73.15,73.15,1400.0,57.4277,57.4277,57.4042,57.4042,1400.0
2011-03-28 12:20:00,73.16,73.18,73.15,73.16,2200.0,57.412,57.4277,57.4042,57.412,2200.0
2011-03-28 12:25:00,73.17,73.17,73.15,73.15,16300.0,57.4199,57.4199,57.4042,57.4042,16300.0
2011-03-28 12:30:00,73.16,73.21,73.16,73.21,2600.0,57.412,57.4513,57.412,57.4513,2600.0
2011-03-28 12:35:00,73.18,73.19,73.18,73.19,600.0,57.4277,57.4356,57.4277,57.4356,600.0
2011-03-28 12:40:00,73.19,73.21,73.18,73.19,2300.0,57.4356,57.4513,57.4277,57.4356,2300.0
2011-03-28 12:45:00,73.19,73.2,73.19,73.2,2400.0,57.4356,57.4434,57.4356,57.4434,2400.0
2011-03-28 12:50:00,73.19,73.19,73.19,73.19,300.0,57.4356,57.4356,57.4356,57.4356,300.0
2011-03-28 12:55:00,73.2,73.22,73.19,73.22,2800.0,57.4434,57.4591,57.4356,57.4591,2800.0
2011-03-28 13:00:00,73.2,73.22,73.2,73.21,1500.0,57.4434,57.4591,57.4434,57.4513,1500.0
2011-03-28 13:05:00,73.23,73.23,73.22,73.22,200.0,57.467,57.467,57.4591,57.4591,200.0
2011-03-28 13:10:00,73.23,73.27,73.23,73.25,1100.0,57.467,57.4984,57.467,57.4827,1100.0
2011-03-28 13:15:00,73.26,73.26,73.24,73.24,300.0,57.4905,57.4905,57.4748,57.4748,300.0
2011-03-28 13:20:00,73.23,73.23,73.22,73.22,17000.0,57.467,57.467,57.4591,57.4591,17000.0
2011-03-28 13:25:00,73.22,73.23,73.21,73.23,3000.0,57.4591,57.467,57.4513,57.467,3000.0
2011-03-28 13:30:00,73.23,73.23,73.22,73.22,1400.0,57.467,57.467,57.4591,57.4591,1400.0
2011-03-28 13:35:00,73.21,73.25,73.21,73.24,2100.0,57.4513,57.4827,57.4513,57.4748,2100.0
2011-03-28 13:40:00,73.24,73.24,73.22,73.22,2200.0,57.4748,57.4748,57.4591,57.4591,2200.0
2011-03-28 13:45:00,73.23,73.23,73.23,73.23,600.0,57.467,57.467,57.467,57.467,600.0
2011-03-28 13:50:00,73.21,73.21,73.18,73.18,27100.0,57.4513,57.4513,57.4277,57.4277,27100.0
2011-03-28 13:55:00,73.18,73.2,73.17,73.17,10400.0,57.4277,57.4434,57.4199,57.4199,10400.0
2011-03-28 14:00:00,73.17,73.17,73.15,73.15,2000.0,57.4199,57.4199,57.4042,57.4042,2000.0
2011-03-28 14:05:00,73.14,73.14,73.14,73.14,100.0,57.3963,57.3963,57.3963,57.3963,100.0
2011-03-28 14:10:00,73.13,73.14,73.12,73.14,6100.0,57.3885,57.3963,57.3806,57.3963,6100.0
2011-03-28 14:15:00,73.13,73.13,73.12,73.13,7600.0,57.3885,57.3885,57.3806,57.3885,7600.0
2011-03-28 14:20:00,73.13,73.18,73.13,73.17,3400.0,57.3885,57.4277,57.3885,57.4199,3400.0
2011-03-28 14:25:00,73.15,73.16,73.14,73.16,1900.0,57.4042,57.412,57.3963,57.412,1900.0
2011-03-28 14:30:00,73.15,73.18,73.15,73.18,8800.0,57.4042,57.4277,57.4042,57.4277,8800.0
2011-03-28 14:35:00,73.17,73.2,73.17,73.2,2300.0,57.4199,57.4434,57.4199,57.4434,2300.0
2011-03-28 14:40:00,73.21,73.23,73.2,73.21,12200.0,57.4513,57.467,57.4434,57.4513,12200.0
2011-03-28 14:45:00,73.2,73.22,73.16,73.16,1900.0,57.4434,57.4591,57.412,57.412,1900.0
2011-03-28 14:50:00,73.15,73.15,73.11,73.13,7700.0,57.4042,57.4042,57.3728,57.3885,7700.0
2011-03-28 14:55:00,73.12,73.13,73.12,73.12,8300.0,57.3806,57.3885,57.3806,57.3806,8300.0
2011-03-28 15:00:00,73.13,73.19,73.11,73.19,20500.0,57.3885,57.4356,57.3728,57.4356,20500.0
2011-03-28 15:05:00,73.18,73.18,73.14,73.14,1200.0,57.4277,57.4277,57.3963,57.3963,1200.0
2011-03-28 15:10:00,73.16,73.17,73.16,73.16,2400.0,57.412,57.4199,57.412,57.412,2400.0
2011-03-28 15:15:00,73.17,73.17,73.16,73.16,3800.0,57.4199,57.4199,57.412,57.412,3800.0
2011-03-28 15:20:00,73.13,73.15,73.13,73.13,2900.0,57.3885,57.4042,57.3885,57.3885,2900.0
2011-03-28 15:25:00,73.13,73.16,73.11,73.12,18600.0,57.3885,57.412,57.3728,57.3806,18600.0
2011-03-28 15:30:00,73.12,73.15,73.1,73.13,7800.0,57.3806,57.4042,57.365,57.3885,7800.0
2011-03-28 15:35:00,73.12,73.12,73.1,73.11,1700.0,57.3806,57.3806,57.365,57.3728,1700.0
2011-03-28 15:40:00,73.1,73.1,73.01,73.01,12300.0,57.365,57.365,57.2943,57.2943,12300.0
2011-03-28 15:45:00,73.0,73.0,72.92,72.93,15800.0,57.2865,57.2865,57.2237,57.2315,15800.0
2011-03-28 15:50:00,72.94,72.98,72.92,72.92,5200.0,57.2394,57.2708,57.2237,57.2237,5200.0
2011-03-28 15:55:00,72.91,72.91,72.87,72.9,27900.0,57.2159,57.2159,57.1845,57.208,27900.0
2011-03-29 09:30:00,72.86,72.88,72.8,72.81,21900.0,57.1766,57.1923,57.1295,57.1374,21900.0
2011-03-29 09:35:00,72.77,72.78,72.71,72.71,14700.0,57.106,57.1138,57.0589,57.0589,14700.0
2011-03-29 09:40:00,72.71,72.73,72.64,72.68,6100.0,57.0589,57.0746,57.004,57.0354,6100.0
2011-03-29 09:45:00,72.62,72.67,72.6,72.67,8700.0,56.9883,57.0275,56.9726,57.0275,8700.0
2011-03-29 09:50:00,72.66,72.75,72.66,72.74,2300.0,57.0197,57.0903,57.0197,57.0824,2300.0
2011-03-29 09:55:00,72.71,72.71,72.68,72.68,900.0,57.0589,57.0589,57.0354,57.0354,900.0
2011-03-29 10:00:00,72.69,72.84,72.67,72.84,6500.0,57.0432,57.1609,57.0275,57.1609,6500.0
2011-03-29 10:05:00,72.85,72.89,72.83,72.89,3200.0,57.1688,57.2002,57.1531,57.2002,3200.0
2011-03-29 10:10:00,72.9,72.96,72.9,72.94,11300.0,57.208,57.2551,57.208,57.2394,11300.0
2011-03-29 10:15:00,72.97,73.03,72.97,73.01,4100.0,57.2629,57.31,57.2629,57.2943,4100.0
2011-03-29 10:20:00,73.01,73.02,72.97,72.98,17100.0,57.2943,57.3022,57.2629,57.2708,17100.0
2011-03-29 10:25:00,72.98,73.0,72.97,72.97,700.0,57.2708,57.2865,57.2629,57.2629,700.0
2011-03-29 10:30:00,72.97,72.99,72.97,72.99,1000.0,57.2629,57.2786,57.2629,57.2786,1000.0
2011-03-29 10:35:00,72.98,72.98,72.89,72.92,5400.0,57.2708,57.2708,57.2002,57.2237,5400.0
2011-03-29 10:40:00,72.91,72.93,72.9,72.92,69400.0,57.2159,57.2315,57.208,57.2237,69400.0
2011-03-29 10:45:00,72.95,73.05,72.95,73.04,1500.0,57.2472,57.3257,57.2472,57.3179,1500.0
2011-03-29 10:50:00,73.02,73.05,72.97,72.97,5900.0,57.3022,57.3257,57.2629,57.2629,5900.0
2011-03-29 10:55:00,72.97,73.02,72.96,73.0,8400.0,57.2629,57.3022,57.2551,57.2865,8400.0
2011-03-29 11:00:00,73.01,73.07,72.99,73.07,67200.0,57.2943,57.3414,57.2786,57.3414,67200.0
2011-03-29 11:05:00,73.07,73.12,73.03,73.12,31900.0,57.3414,57.3806,57.31,57.3806,31900.0
2011-03-29 11:10:00,73.11,73.11,73.08,73.11,3500.0,57.3728,57.3728,57.3493,57.3728,3500.0
2011-03-29 11:15:00,73.11,73.11,73.07,73.07,1900.0,57.3728,57.3728,57.3414,57.3414,1900.0
2011-03-29 11:20:00,73.11,73.18,73.1,73.17,5900.0,57.3728,57.4277,57.365,57.4199,5900.0
2011-03-29 11:25:00,73.18,73.2,73.16,73.2,4300.0,57.4277,57.4434,57.412,57.4434,4300.0
2011-03-29 11:30:00,73.19,73.22,73.18,73.21,3800.0,57.4356,57.4591,57.4277,57.4513,3800.0
2011-03-29 11:35:00,73.19,73.21,73.16,73.16,40000.0,57.4356,57.4513,57.412,57.412,40000.0
2011-03-29 11:40:00,73.18,73.19,73.18,73.18,1700.0,57.4277,57.4356,57.4277,57.4277,1700.0
2011-03-29 11:45:00,73.2,73.2,73.15,73.16,31400.0,57.4434,57.4434,57.4042,57.412,31400.0
2011-03-29 11:50:00,73.17,73.19,73.17,73.17,3200.0,57.4199,57.4356,57.4199,57.4199,3200.0
2011-03-29 11:55:00,73.16,73.19,73.16,73.17,5200.0,57.412,57.4356,57.412,57.4199,5200.0
2011-03-29 12:00:00,73.17,73.2,73.16,73.2,31400.0,57.4199,57.4434,57.412,57.4434,31400.0
2011-03-29 12:05:00,73.2,73.21,73.18,73.18,1100.0,57.4434,57.4513,57.4277,57.4277,1100.0
2011-03-29 12:10:00,73.2,73.2,73.17,73.18,3900.0,57.4434,57.4434,57.4199,57.4277,3900.0
2011-03-29 12:15:00,73.18,73.22,73.17,73.21,800.0,57.4277,57.4591,57.4199,57.4513,800.0
2011-03-29 12:20:00,73.22,73.23,73.19,73.21,29700.0,57.4591,57.467,57.4356,57.4513,29700.0
2011-03-29 12:25:00,73.19,73.19,73.12,73.13,31500.0,57.4356,57.4356,57.3806,57.3885,31500.0
2011-03-29 12:30:00,73.13,73.15,73.12,73.15,10700.0,57.3885,57.4042,57.3806,57.4042,10700.0
2011-03-29 12:35:00,73.14,73.16,73.14,73.14,1000.0,57.3963,57.412,57.3963,57.3963,1000.0
2011-03-29 12:40:00,73.17,73.17,73.14,73.14,1200.0,57.4199,57.4199,57.3963,57.3963,1200.0
2011-03-29 12:45:00,73.13,73.16,73.13,73.16,27600.0,57.3885,57.412,57.3885,57.412,27600.0
2011-03-29 12:50:00,73.16,73.17,73.16,73.16,900.0,57.412,57.4199,57.412,57.412,900.0
2011-03-29 12:55:00,73.18,73.2,73.17,73.2,3100.0,57.4277,57.4434,57.4199,57.4434,3100.0
2011-03-29 13:00:00,73.18,73.22,73.18,73.21,28300.0,57.4277,57.4591,57.4277,57.4513,28300.0
2011-03-29 13:05:00,73.21,73.21,73.21,73.21,6800.0,57.4513,57.4513,57.4513,57.4513,6800.0
2011-03-29 13:10:00,73.2,73.22,73.2,73.2,500.0,57.4434,57.4591,57.4434,57.4434,500.0
2011-03-29 13:15:00,73.2,73.2,73.18,73.19,7700.0,57.4434,57.4434,57.4277,57.4356,7700.0
2011-03-29 13:20:00,73.2,73.2,73.18,73.18,700.0,57.4434,57.4434,57.4277,57.4277,700.0
2011-03-29 13:25:00,73.17,73.17,73.15,73.17,1600.0,57.4199,57.4199,57.4042,57.4199,1600.0
2011-03-29 13:30:00,73.17,73.2,73.17,73.18,700.0,57.4199,57.4434,57.4199,57.4277,700.0
2011-03-29 13:35:00,73.19,73.19,73.17,73.17,5500.0,57.4356,57.4356,57.4199,57.4199,5500.0
2011-03-29 13:40:00,73.18,73.19,73.16,73.19,1200.0,57.4277,57.4356,57.412,57.4356,1200.0
2011-03-29 13:45:00,73.19,73.19,73.19,73.19,22500.0,57.4356,57.4356,57.4356,57.4356,22500.0
2011-03-29 13:50:00,73.19,73.21,73.18,73.2,29300.0,57.4356,57.4513,57.4277,57.4434,29300.0
2011-03-29 13:55:00,73.2,73.2,73.18,73.2,800.0,57.4434,57.4434,57.4277,57.4434,800.0
2011-03-29 14:00:00,73.19,73.3,73.19,73.28,13400.0,57.4356,57.5219,57.4356,57.5062,13400.0
2011-03-29 14:05:00,73.28,73.32,73.27,73.32,21000.0,57.5062,57.5376,57.4984,57.5376,21000.0
2011-03-29 14:10:00,73.3,73.31,73.28,73.28,13100.0,57.5219,57.5297,57.5062,57.5062,13100.0
2011-03-29 14:15:00,73.27,73.31,73.27,73.28,2900.0,57.4984,57.5297,57.4984,57.5062,2900.0
2011-03-29 14:20:00,73.29,73.29,73.27,73.28,2700.0,57.5141,57.5141,57.4984,57.5062,2700.0
2011-03-29 14:25:00,73.26,73.26,73.23,73.25,1600.0,57.4905,57.4905,57.467,57.4827,1600.0
2011-03-29 14:30:00,73.24,73.26,73.24,73.25,1600.0,57.4748,57.4905,57.4748,57.4827,1600.0
2011-03-29 14:35:00,73.29,73.3,73.25,73.25,33000.0,57.5141,57.5219,57.4827,57.4827,33000.0
2011-03-29 14:40:00,73.27,73.32,73.27,73.3,2500.0,57.4984,57.5376,57.4984,57.5219,2500.0
2011-03-29 14:45:00,73.3,73.34,73.3,73.32,18500.0,57.5219,57.5533,57.5219,57.5376,18500.0
2011-03-29 14:50:00,73.32,73.35,73.32,73.34,22800.0,57.5376,57.5611,57.5376,57.5533,22800.0
2011-03-29 14:55:00,73.33,73.36,73.31,73.36,33700.0,57.5454,57.569,57.5297,57.569,33700.0
2011-03-29 15:00:00,73.34,73.37,73.34,73.36,29100.0,57.5533,57.5768,57.5533,57.569,29100.0
2011-03-29 15:05:00,73.36,73.36,73.28,73.32,26900.0,57.569,57.569,57.5062,57.5376,26900.0
2011-03-29 15:10:00,73.3,73.34,73.3,73.34,3300.0,57.5219,57.5533,57.5219,57.5533,3300.0
2011-03-29 15:15:00,73.34,73.37,73.33,73.35,29700.0,57.5533,57.5768,57.5454,57.5611,29700.0
2011-03-29 15:20:00,73.34,73.36,73.34,73.34,6100.0,57.5533,57.569,57.5533,57.5533,6100.0
2011-03-29 15:25:00,73.33,73.36,73.33,73.36,2900.0,57.5454,57.569,57.5454,57.569,2900.0
2011-03-29 15:30:00,73.36,73.38,73.34,73.34,31800.0,57.569,57.5847,57.5533,57.5533,31800.0
2011-03-29 15:35:00,73.34,73.36,73.33,73.34,2100.0,57.5533,57.569,57.5454,57.5533,2100.0
2011-03-29 15:40:00,73.34,73.34,73.3,73.33,4700.0,57.5533,57.5533,57.5219,57.5454,4700.0
2011-03-29 15:45:00,73.33,73.4,73.32,73.36,58200.0,57.5454,57.6004,57.5376,57.569,58200.0
2011-03-29 15:50:00,73.37,73.39,73.35,73.38,31600.0,57.5768,57.5925,57.5611,57.5847,31600.0
2011-03-29 15:55:00,73.38,73.39,73.35,73.39,77400.0,57.5847,57.5925,57.5611,57.5925,77400.0
2011-03-30 09:30:00,73.77,73.81,73.75,73.81,21800.0,57.8907,57.9221,57.875,57.9221,21800.0
2011-03-30 09:35:00,73.81,73.84,73.77,73.83,12000.0,57.9221,57.9457,57.8907,57.9378,12000.0
2011-03-30 09:40:00,73.81,73.82,73.79,73.79,8600.0,57.9221,57.93,57.9064,57.9064,8600.0
2011-03-30 09:45:00,73.79,73.8,73.76,73.78,2000.0,57.9064,57.9143,57.8829,57.8986,2000.0
2011-03-30 09:50:00,73.75,73.8,73.75,73.79,1000.0,57.875,57.9143,57.875,57.9064,1000.0
2011-03-30 09:55:00,73.81,73.89,73.8,73.87,4200.0,57.9221,57.9849,57.9143,57.9692,4200.0
2011-03-30 10:00:00,73.86,73.86,73.86,73.86,500.0,57.9614,57.9614,57.9614,57.9614,500.0
2011-03-30 10:05:00,73.86,73.86,73.71,73.71,1800.0,57.9614,57.9614,57.8436,57.8436,1800.0
2011-03-30 10:10:00,73.73,73.77,73.69,73.76,2800.0,57.8593,57.8907,57.828,57.8829,2800.0
2011-03-30 10:15:00,73.75,73.79,73.73,73.78,13500.0,57.875,57.9064,57.8593,57.8986,13500.0
2011-03-30 10:20:00,73.76,73.8,73.74,73.78,4300.0,57.8829,57.9143,57.8672,57.8986,4300.0
2011-03-30 10:25:00,73.77,73.77,73.73,73.73,2800.0,57.8907,57.8907,57.8593,57.8593,2800.0
2011-03-30 10:30:00,73.7,73.79,73.7,73.79,3400.0,57.8358,57.9064,57.8358,57.9064,3400.0
2011-03-30 10:35:00,73.76,73.76,73.7,73.72,2200.0,57.8829,57.8829,57.8358,57.8515,2200.0
2011-03-30 10:40:00,73.73,73.78,73.71,73.76,5500.0,57.8593,57.8986,57.8436,57.8829,5500.0
2011-03-30 10:45:00,73.82,73.82,73.79,73.82,2600.0,57.93,57.93,57.9064,57.93,2600.0
2011-03-30 10:50:00,73.85,73.85,73.81,73.83,1800.0,57.9535,57.9535,57.9221,57.9378,1800.0
2011-03-30 10:55:00,73.84,73.88,73.84,73.88,400.0,57.9457,57.9771,57.9457,57.9771,400.0
2011-03-30 11:00:00,73.88,73.88,73.83,73.83,3000.0,57.9771,57.9771,57.9378,57.9378,3000.0
2011-03-30 11:05:00,73.81,73.82,73.8,73.82,3200.0,57.9221,57.93,57.9143,57.93,3200.0
2011-03-30 11:10:00,73.84,73.84,73.79,73.79,9900.0,57.9457,57.9457,57.9064,57.9064,9900.0
2011-03-30 11:15:00,73.8,73.83,73.8,73.83,9900.0,57.9143,57.9378,57.9143,57.9378,9900.0
2011-03-30 11:20:00,73.83,73.85,73.8,73.82,1400.0,57.9378,57.9535,57.9143,57.93,1400.0
2011-03-30 11:25:00,73.82,73.85,73.82,73.83,1000.0,57.93,57.9535,57.93,57.9378,1000.0
2011-03-30 11:30:00,73.85,73.86,73.85,73.86,1200.0,57.9535,57.9614,57.9535,57.9614,1200.0
2011-03-30 11:35:00,73.87,73.87,73.86,73.86,1500.0,57.9692,57.9692,57.9614,57.9614,1500.0
2011-03-30 11:40:00,73.87,73.92,73.87,73.9,2700.0,57.9692,58.0084,57.9692,57.9927,2700.0
2011-03-30 11:45:00,73.9,73.9,73.89,73.89,300.0,57.9927,57.9927,57.9849,57.9849,300.0
2011-03-30 11:50:00,73.89,73.92,73.89,73.91,1900.0,57.9849,58.0084,57.9849,58.0006,1900.0
2011-03-30 11:55:00,73.89,73.89,73.87,73.87,2700.0,57.9849,57.9849,57.9692,57.9692,2700.0
2011-03-30 12:00:00,73.9,73.9,73.9,73.9,8700.0,57.9927,57.9927,57.9927,57.9927,8700.0
2011-03-30 12:05:00,73.93,73.94,73.9,73.9,1000.0,58.0163,58.0241,57.9927,57.9927,1000.0
2011-03-30 12:10:00,73.9,73.93,73.9,73.93,1600.0,57.9927,58.0163,57.9927,58.0163,1600.0
2011-03-30 12:15:00,73.99,74.04,73.98,74.0,23900.0,58.0634,58.1026,58.0555,58.0712,23900.0
2011-03-30 12:20:00,74.01,74.06,73.99,74.06,2300.0,58.0791,58.1183,58.0634,58.1183,2300.0
2011-03-30 12:25:00,74.04,74.04,74.04,74.04,500.0,58.1026,58.1026,58.1026,58.1026,500.0
2011-03-30 12:30:00,74.02,74.03,74.02,74.03,800.0,58.0869,58.0948,58.0869,58.0948,800.0
2011-03-30 12:35:00,74.03,74.03,74.01,74.01,3600.0,58.0948,58.0948,58.0791,58.0791,3600.0
2011-03-30 12:40:00,74.01,74.02,73.99,74.01,9200.0,58.0791,58.0869,58.0634,58.0791,9200.0
2011-03-30 12:45:00,74.0,74.01,74.0,74.01,1400.0,58.0712,58.0791,58.0712,58.0791,1400.0
2011-03-30 12:50:00,74.02,74.03,74.02,74.03,1400.0,58.0869,58.0948,58.0869,58.0948,1400.0
2011-03-30 12:55:00,74.04,74.04,74.03,74.03,300.0,58.1026,58.1026,58.0948,58.0948,300.0
2011-03-30 13:00:00,74.04,74.07,74.03,74.05,3500.0,58.1026,58.1262,58.0948,58.1105,3500.0
2011-03-30 13:05:00,74.08,74.12,74.08,74.09,2300.0,58.134,58.1654,58.134,58.1419,2300.0
2011-03-30 13:10:00,74.08,74.08,74.08,74.08,100.0,58.134,58.134,58.134,58.134,100.0
2011-03-30 13:15:00,74.08,74.08,74.08,74.08,0.0,58.134,58.134,58.134,58.134,0.0
2011-03-30 13:20:00,74.08,74.08,74.05,74.05,2000.0,58.134,58.134,58.1105,58.1105,2000.0
2011-03-30 13:25:00,74.05,74.06,74.04,74.06,1900.0,58.1105,58.1183,58.1026,58.1183,1900.0
2011-03-30 13:30:00,74.05,74.06,74.04,74.04,900.0,58.1105,58.1183,58.1026,58.1026,900.0
2011-03-30 13:35:00,74.04,74.04,74.04,74.04,0.0,58.1026,58.1026,58.1026,58.1026,0.0
2011-03-30 13:40:00,74.04,74.04,74.04,74.04,100.0,58.1026,58.1026,58.1026,58.1026,100.0
2011-03-30 13:45:00,74.07,74.07,74.06,74.06,1300.0,58.1262,58.1262,58.1183,58.1183,1300.0
2011-03-30 13:50:00,74.02,74.02,74.0,74.0,1000.0,58.0869,58.0869,58.0712,58.0712,1000.0
2011-03-30 13:55:00,74.01,74.01,74.0,74.01,600.0,58.0791,58.0791,58.0712,58.0791,600.0
2011-03-30 14:00:00,74.04,74.04,74.04,74.04,300.0,58.1026,58.1026,58.1026,58.1026,300.0
2011-03-30 14:05:00,74.04,74.04,74.02,74.04,7200.0,58.1026,58.1026,58.0869,58.1026,7200.0
2011-03-30 14:10:00,74.04,74.05,74.03,74.05,2300.0,58.1026,58.1105,58.0948,58.1105,2300.0
2011-03-30 14:15:00,74.02,74.03,74.01,74.03,700.0,58.0869,58.0948,58.0791,58.0948,700.0
2011-03-30 14:20:00,74.04,74.08,74.04,74.08,1600.0,58.1026,58.134,58.1026,58.134,1600.0
2011-03-30 14:25:00,74.05,74.07,74.04,74.07,1400.0,58.1105,58.1262,58.1026,58.1262,1400.0
2011-03-30 14:30:00,74.07,74.07,74.06,74.07,500.0,58.1262,58.1262,58.1183,58.1262,500.0
2011-03-30 14:35:00,74.08,74.08,74.05,74.05,13900.0,58.134,58.134,58.1105,58.1105,13900.0
2011-03-30 14:40:00,74.05,74.07,74.05,74.06,900.0,58.1105,58.1262,58.1105,58.1183,900.0
2011-03-30 14:45:00,74.03,74.04,73.99,73.99,10400.0,58.0948,58.1026,58.0634,58.0634,10400.0
2011-03-30 14:50:00,74.01,74.01,74.0,74.0,2300.0,58.0791,58.0791,58.0712,58.0712,2300.0
2011-03-30 14:55:00,73.98,74.01,73.98,74.0,1100.0,58.0555,58.0791,58.0555,58.0712,1100.0
2011-03-30 15:00:00,74.01,74.02,74.01,74.02,400.0,58.0791,58.0869,58.0791,58.0869,400.0
2011-03-30 15:05:00,74.02,74.02,73.98,73.98,2700.0,58.0869,58.0869,58.0555,58.0555,2700.0
2011-03-30 15:10:00,73.97,74.01,73.97,73.97,1100.0,58.0477,58.0791,58.0477,58.0477,1100.0
2011-03-30 15:15:00,73.98,74.03,73.98,74.03,6800.0,58.0555,58.0948,58.0555,58.0948,6800.0
2011-03-30 15:20:00,74.02,74.04,74.0,74.0,9100.0,58.0869,58.1026,58.0712,58.0712,9100.0
2011-03-30 15:25:00,74.01,74.02,73.98,73.99,1800.0,58.0791,58.0869,58.0555,58.0634,1800.0
2011-03-30 15:30:00,73.97,74.02,73.96,74.02,4200.0,58.0477,58.0869,58.0398,58.0869,4200.0
2011-03-30 15:35:00,74.0,74.04,74.0,74.02,4900.0,58.0712,58.1026,58.0712,58.0869,4900.0
2011-03-30 15:40:00,74.01,74.03,74.0,74.0,7700.0,58.0791,58.0948,58.0712,58.0712,7700.0
2011-03-30 15:45:00,74.01,74.02,73.89,73.9,42600.0,58.0791,58.0869,57.9849,57.9927,42600.0
2011-03-30 15:50:00,73.9,73.96,73.9,73.95,23600.0,57.9927,58.0398,57.9927,58.032,23600.0
2011-03-30 15:55:00,73.96,73.96,73.92,73.93,22400.0,58.0398,58.0398,58.0084,58.0163,22400.0
2011-03-31 09:30:00,73.85,73.91,73.85,73.91,34400.0,57.9535,58.0006,57.9535,58.0006,34400.0
2011-03-31 09:35:00,73.92,73.99,73.91,73.96,29700.0,58.0084,58.0634,58.0006,58.0398,29700.0
2011-03-31 09:40:00,73.97,74.03,73.96,73.99,134900.0,58.0477,58.0948,58.0398,58.0634,134900.0
2011-03-31 09:45:00,73.97,73.97,73.89,73.91,78100.0,58.0477,58.0477,57.9849,58.0006,78100.0
2011-03-31 09:50:00,73.87,73.87,73.83,73.83,1700.0,57.9692,57.9692,57.9378,57.9378,1700.0
2011-03-31 09:55:00,73.83,73.86,73.83,73.86,1200.0,57.9378,57.9614,57.9378,57.9614,1200.0
2011-03-31 10:00:00,73.86,73.91,73.79,73.8,20300.0,57.9614,58.0006,57.9064,57.9143,20300.0
2011-03-31 10:05:00,73.82,73.83,73.79,73.83,1900.0,57.93,57.9378,57.9064,57.9378,1900.0
2011-03-31 10:10:00,73.83,73.87,73.81,73.86,1800.0,57.9378,57.9692,57.9221,57.9614,1800.0
2011-03-31 10:15:00,73.9,73.9,73.88,73.88,1600.0,57.9927,57.9927,57.9771,57.9771,1600.0
2011-03-31 10:20:00,73.87,73.96,73.87,73.93,3700.0,57.9692,58.0398,57.9692,58.0163,3700.0
2011-03-31 10:25:00,73.94,73.98,73.94,73.94,1100.0,58.0241,58.0555,58.0241,58.0241,1100.0
2011-03-31 10:30:00,73.92,73.99,73.92,73.98,4700.0,58.0084,58.0634,58.0084,58.0555,4700.0
2011-03-31 10:35:00,73.98,74.03,73.98,74.02,2600.0,58.0555,58.0948,58.0555,58.0869,2600.0
2011-03-31 10:40:00,73.99,73.99,73.98,73.99,3000.0,58.0634,58.0634,58.0555,58.0634,3000.0
2011-03-31 10:45:00,74.01,74.01,73.97,73.97,7300.0,58.0791,58.0791,58.0477,58.0477,7300.0
2011-03-31 10:50:00,73.95,73.96,73.93,73.93,2100.0,58.032,58.0398,58.0163,58.0163,2100.0
2011-03-31 10:55:00,73.94,74.0,73.94,73.99,2700.0,58.0241,58.0712,58.0241,58.0634,2700.0
2011-03-31 11:00:00,74.0,74.0,73.93,73.94,13500.0,58.0712,58.0712,58.0163,58.0241,13500.0
2011-03-31 11:05:00,73.94,73.95,73.88,73.89,19700.0,58.0241,58.032,57.9771,57.9849,19700.0
2011-03-31 11:10:00,73.89,73.92,73.89,73.91,3400.0,57.9849,58.0084,57.9849,58.0006,3400.0
2011-03-31 11:15:00,73.91,73.96,73.91,73.94,2300.0,58.0006,58.0398,58.0006,58.0241,2300.0
2011-03-31 11:20:00,73.93,73.95,73.87,73.88,6900.0,58.0163,58.032,57.9692,57.9771,6900.0
2011-03-31 11:25:00,73.88,73.9,73.86,73.88,17100.0,57.9771,57.9927,57.9614,57.9771,17100.0
2011-03-31 11:30:00,73.86,73.86,73.81,73.81,4100.0,57.9614,57.9614,57.9221,57.9221,4100.0
2011-03-31 11:35:00,73.79,73.85,73.77,73.85,9800.0,57.9064,57.9535,57.8907,57.9535,9800.0
2011-03-31 11:40:00,73.82,73.85,73.82,73.84,1600.0,57.93,57.9535,57.93,57.9457,1600.0
2011-03-31 11:45:00,73.84,73.88,73.84,73.87,7500.0,57.9457,57.9771,57.9457,57.9692,7500.0
2011-03-31 11:50:00,73.87,73.88,73.84,73.86,3600.0,57.9692,57.9771,57.9457,57.9614,3600.0
2011-03-31 11:55:00,73.84,73.85,73.83,73.85,1200.0,57.9457,57.9535,57.9378,57.9535,1200.0
2011-03-31 12:00:00,73.85,73.89,73.85,73.87,2300.0,57.9535,57.9849,57.9535,57.9692,2300.0
2011-03-31 12:05:00,73.86,73.88,73.86,73.87,700.0,57.9614,57.9771,57.9614,57.9692,700.0
2011-03-31 12:10:00,73.87,73.88,73.85,73.88,2300.0,57.9692,57.9771,57.9535,57.9771,2300.0
2011-03-31 12:15:00,73.85,73.89,73.85,73.89,1300.0,57.9535,57.9849,57.9535,57.9849,1300.0
2011-03-31 12:20:00,73.89,73.95,73.89,73.93,1600.0,57.9849,58.032,57.9849,58.0163,1600.0
2011-03-31 12:25:00,73.94,73.97,73.94,73.97,1300.0,58.0241,58.0477,58.0241,58.0477,1300.0
2011-03-31 12:30:00,73.97,73.99,73.97,73.98,3100.0,58.0477,58.0634,58.0477,58.0555,3100.0
2011-03-31 12:35:00,73.96,73.96,73.93,73.94,1300.0,58.0398,58.0398,58.0163,58.0241,1300.0
2011-03-31 12:40:00,73.94,73.97,73.93,73.97,2100.0,58.0241,58.0477,58.0163,58.0477,2100.0
2011-03-31 12:45:00,73.97,73.97,73.95,73.95,500.0,58.0477,58.0477,58.032,58.032,500.0
2011-03-31 12:50:00,73.96,73.98,73.96,73.98,1600.0,58.0398,58.0555,58.0398,58.0555,1600.0
2011-03-31 12:55:00,73.98,74.02,73.98,74.01,1900.0,58.0555,58.0869,58.0555,58.0791,1900.0
2011-03-31 13:00:00,74.01,74.04,74.01,74.02,34900.0,58.0791,58.1026,58.0791,58.0869,34900.0
2011-03-31 13:05:00,73.99,74.0,73.99,73.99,3000.0,58.0634,58.0712,58.0634,58.0634,3000.0
2011-03-31 13:10:00,73.99,74.0,73.98,73.99,3900.0,58.0634,58.0712,58.0555,58.0634,3900.0
2011-03-31 13:15:00,73.98,74.0,73.97,73.98,1300.0,58.0555,58.0712,58.0477,58.0555,1300.0
2011-03-31 13:20:00,73.98,73.99,73.98,73.99,1800.0,58.0555,58.0634,58.0555,58.0634,1800.0
2011-03-31 13:25:00,73.99,74.0,73.99,74.0,2300.0,58.0634,58.0712,58.0634,58.0712,2300.0
2011-03-31 13:30:00,73.99,74.0,73.99,73.99,3900.0,58.0634,58.0712,58.0634,58.0634,3900.0
2011-03-31 13:35:00,74.0,74.02,73.99,74.02,4200.0,58.0712,58.0869,58.0634,58.0869,4200.0
2011-03-31 13:40:00,74.01,74.04,74.01,74.02,6200.0,58.0791,58.1026,58.0791,58.0869,6200.0
2011-03-31 13:45:00,74.02,74.02,74.01,74.01,1100.0,58.0869,58.0869,58.0791,58.0791,1100.0
2011-03-31 13:50:00,74.01,74.02,74.0,74.0,1000.0,58.0791,58.0869,58.0712,58.0712,1000.0
2011-03-31 13:55:00,74.01,74.01,73.97,73.97,1900.0,58.0791,58.0791,58.0477,58.0477,1900.0
2011-03-31 14:00:00,73.99,74.0,73.98,74.0,1800.0,58.0634,58.0712,58.0555,58.0712,1800.0
2011-03-31 14:05:00,73.98,73.98,73.97,73.98,1300.0,58.0555,58.0555,58.0477,58.0555,1300.0
2011-03-31 14:10:00,74.0,74.01,74.0,74.01,1200.0,58.0712,58.0791,58.0712,58.0791,1200.0
2011-03-31 14:15:00,74.01,74.04,74.01,74.02,1800.0,58.0791,58.1026,58.0791,58.0869,1800.0
2011-03-31 14:20:00,74.01,74.01,73.99,73.99,300.0,58.0791,58.0791,58.0634,58.0634,300.0
2011-03-31 14:25:00,73.98,73.98,73.96,73.96,900.0,58.0555,58.0555,58.0398,58.0398,900.0
2011-03-31 14:30:00,73.95,73.95,73.94,73.94,4800.0,58.032,58.032,58.0241,58.0241,4800.0
2011-03-31 14:35:00,73.94,73.96,73.94,73.96,1100.0,58.0241,58.0398,58.0241,58.0398,1100.0
2011-03-31 14:40:00,73.96,73.99,73.96,73.97,2300.0,58.0398,58.0634,58.0398,58.0477,2300.0
2011-03-31 14:45:00,73.98,74.02,73.98,74.01,3300.0,58.0555,58.0869,58.0555,58.0791,3300.0
2011-03-31 14:50:00,73.99,73.99,73.99,73.99,300.0,58.0634,58.0634,58.0634,58.0634,300.0
2011-03-31 14:55:00,73.99,74.0,73.99,74.0,3300.0,58.0634,58.0712,58.0634,58.0712,3300.0
2011-03-31 15:00:00,74.01,74.01,73.98,74.0,4000.0,58.0791,58.0791,58.0555,58.0712,4000.0
2011-03-31 15:05:00,73.99,74.01,73.98,73.99,4800.0,58.0634,58.0791,58.0555,58.0634,4800.0
2011-03-31 15:10:00,73.97,73.98,73.94,73.98,36700.0,58.0477,58.0555,58.0241,58.0555,36700.0
2011-03-31 15:15:00,73.98,73.99,73.97,73.98,19600.0,58.0555,58.0634,58.0477,58.0555,19600.0
2011-03-31 15:20:00,73.99,74.01,73.98,73.99,243100.0,58.0634,58.0791,58.0555,58.0634,243100.0
2011-03-31 15:25:00,73.97,73.99,73.97,73.97,2200.0,58.0477,58.0634,58.0477,58.0477,2200.0
2011-03-31 15:30:00,73.99,73.99,73.94,73.94,3700.0,58.0634,58.0634,58.0241,58.0241,3700.0
2011-03-31 15:35:00,73.93,73.96,73.9,73.96,4800.0,58.0163,58.0398,57.9927,58.0398,4800.0
2011-03-31 15:40:00,73.97,74.0,73.96,73.99,12000.0,58.0477,58.0712,58.0398,58.0634,12000.0
2011-03-31 15:45:00,73.97,73.97,73.86,73.9,7600.0,58.0477,58.0477,57.9614,57.9927,7600.0
2011-03-31 15:50:00,73.91,73.94,73.91,73.93,5500.0,58.0006,58.0241,58.0006,58.0163,5500.0
2011-03-31 15:55:00,73.93,73.93,73.85,73.87,32900.0,58.0163,58.0163,57.9535,57.9692,32900.0
2011-04-01 09:30:00,74.33,74.34,74.29,74.3,11700.0,58.3302,58.338,58.2988,58.3066,11700.0
2011-04-01 09:35:00,74.29,74.32,74.27,74.32,9900.0,58.2988,58.3223,58.2831,58.3223,9900.0
2011-04-01 09:40:00,74.32,74.33,74.25,74.27,3500.0,58.3223,58.3302,58.2674,58.2831,3500.0
2011-04-01 09:45:00,74.26,74.27,74.15,74.15,5100.0,58.2753,58.2831,58.1889,58.1889,5100.0
2011-04-01 09:50:00,74.12,74.14,74.12,74.14,2000.0,58.1654,58.1811,58.1654,58.1811,2000.0
2011-04-01 09:55:00,74.17,74.19,74.14,74.18,1400.0,58.2046,58.2203,58.1811,58.2125,1400.0
2011-04-01 10:00:00,74.17,74.27,74.17,74.27,3800.0,58.2046,58.2831,58.2046,58.2831,3800.0
2011-04-01 10:05:00,74.31,74.34,74.3,74.31,1600.0,58.3145,58.338,58.3066,58.3145,1600.0
2011-04-01 10:10:00,74.35,74.4,74.35,74.4,1500.0,58.3459,58.3851,58.3459,58.3851,1500.0
2011-04-01 10:15:00,74.34,74.41,74.32,74.41,43700.0,58.338,58.393,58.3223,58.393,43700.0
2011-04-01 10:20:00,74.4,74.43,74.39,74.42,64600.0,58.3851,58.4087,58.3773,58.4008,64600.0
2011-04-01 10:25:00,74.41,74.43,74.36,74.38,51800.0,58.393,58.4087,58.3537,58.3694,51800.0
2011-04-01 10:30:00,74.39,74.45,74.39,74.44,5600.0,58.3773,58.4244,58.3773,58.4165,5600.0
2011-04-01 10:35:00,74.45,74.46,74.4,74.41,6700.0,58.4244,58.4322,58.3851,58.393,6700.0
2011-04-01 10:40:00,74.39,74.39,74.33,74.35,4700.0,58.3773,58.3773,58.3302,58.3459,4700.0
2011-04-01 10:45:00,74.35,74.35,74.33,74.33,200.0,58.3459,58.3459,58.3302,58.3302,200.0
2011-04-01 10:50:00,74.35,74.36,74.35,74.36,4000.0,58.3459,58.3537,58.3459,58.3537,4000.0
2011-04-01 10:55:00,74.37,74.39,74.37,74.39,2700.0,58.3616,58.3773,58.3616,58.3773,2700.0
2011-04-01 11:00:00,74.41,74.42,74.38,74.4,37100.0,58.393,58.4008,58.3694,58.3851,37100.0
2011-04-01 11:05:00,74.4,74.41,74.37,74.4,49400.0,58.3851,58.393,58.3616,58.3851,49400.0
2011-04-01 11:10:00,74.4,74.41,74.39,74.41,19800.0,58.3851,58.393,58.3773,58.393,19800.0
2011-04-01 11:15:00,74.42,74.43,74.41,74.42,29400.0,58.4008,58.4087,58.393,58.4008,29400.0
2011-04-01 11:20:00,74.42,74.46,74.42,74.46,4000.0,58.4008,58.4322,58.4008,58.4322,4000.0
2011-04-01 11:25:00,74.45,74.47,74.43,74.46,4700.0,58.4244,58.4401,58.4087,58.4322,4700.0
2011-04-01 11:30:00,74.47,74.49,74.45,74.49,16500.0,58.4401,58.4557,58.4244,58.4557,16500.0
2011-04-01 11:35:00,74.49,74.51,74.48,74.49,8400.0,58.4557,58.4714,58.4479,58.4557,8400.0
2011-04-01 11:40:00,74.48,74.49,74.45,74.47,2600.0,58.4479,58.4557,58.4244,58.4401,2600.0
2011-04-01 11:45:00,74.44,74.47,74.42,74.45,5100.0,58.4165,58.4401,58.4008,58.4244,5100.0
2011-04-01 11:50:00,74.45,74.45,74.42,74.42,500.0,58.4244,58.4244,58.4008,58.4008,500.0
2011-04-01 11:55:00,74.43,74.47,74.43,74.45,112200.0,58.4087,58.4401,58.4087,58.4244,112200.0
2011-04-01 12:00:00,74.48,74.48,74.46,74.47,1800.0,58.4479,58.4479,58.4322,58.4401,1800.0
2011-04-01 12:05:00,74.48,74.5,74.47,74.5,2700.0,58.4479,58.4636,58.4401,58.4636,2700.0
2011-04-01 12:10:00,74.5,74.5,74.47,74.48,1200.0,58.4636,58.4636,58.4401,58.4479,1200.0
2011-04-01 12:15:00,74.46,74.46,74.46,74.46,100.0,58.4322,58.4322,58.4322,58.4322,100.0
2011-04-01 12:20:00,74.46,74.48,74.46,74.47,3200.0,58.4322,58.4479,58.4322,58.4401,3200.0
2011-04-01 12:25:00,74.47,74.47,74.47,74.47,1700.0,58.4401,58.4401,58.4401,58.4401,1700.0
2011-04-01 12:30:00,74.46,74.47,74.44,74.45,2200.0,58.4322,58.4401,58.4165,58.4244,2200.0
2011-04-01 12:35:00,74.44,74.45,74.43,74.45,3100.0,58.4165,58.4244,58.4087,58.4244,3100.0
2011-04-01 12:40:00,74.44,74.44,74.43,74.43,400.0,58.4165,58.4165,58.4087,58.4087,400.0
2011-04-01 12:45:00,74.42,74.42,74.38,74.39,3300.0,58.4008,58.4008,58.3694,58.3773,3300.0
2011-04-01 12:50:00,74.4,74.41,74.4,74.41,900.0,58.3851,58.393,58.3851,58.393,900.0
2011-04-01 12:55:00,74.42,74.43,74.41,74.42,1400.0,58.4008,58.4087,58.393,58.4008,1400.0
2011-04-01 13:00:00,74.4,74.4,74.4,74.4,2100.0,58.3851,58.3851,58.3851,58.3851,2100.0
2011-04-01 13:05:00,74.38,74.39,74.37,74.39,4600.0,58.3694,58.3773,58.3616,58.3773,4600.0
2011-04-01 13:10:00,74.35,74.36,74.35,74.36,6300.0,58.3459,58.3537,58.3459,58.3537,6300.0
2011-04-01 13:15:00,74.36,74.36,74.35,74.35,3500.0,58.3537,58.3537,58.3459,58.3459,3500.0
2011-04-01 13:20:00,74.36,74.37,74.35,74.37,1800.0,58.3537,58.3616,58.3459,58.3616,1800.0
2011-04-01 13:25:00,74.36,74.36,74.36,74.36,900.0,58.3537,58.3537,58.3537,58.3537,900.0
2011-04-01 13:30:00,74.36,74.38,74.36,74.38,1600.0,58.3537,58.3694,58.3537,58.3694,1600.0
2011-04-01 13:35:00,74.39,74.39,74.39,74.39,900.0,58.3773,58.3773,58.3773,58.3773,900.0
2011-04-01 13:40:00,74.39,74.4,74.39,74.4,14900.0,58.3773,58.3851,58.3773,58.3851,14900.0
2011-04-01 13:45:00,74.39,74.39,74.37,74.39,6700.0,58.3773,58.3773,58.3616,58.3773,6700.0
2011-04-01 13:50:00,74.38,74.4,74.38,74.4,1800.0,58.3694,58.3851,58.3694,58.3851,1800.0
2011-04-01 13:55:00,74.39,74.41,74.39,74.41,700.0,58.3773,58.393,58.3773,58.393,700.0
2011-04-01 14:00:00,74.41,74.41,74.41,74.41,400.0,58.393,58.393,58.393,58.393,400.0
2011-04-01 14:05:00,74.41,74.44,74.41,74.42,9200.0,58.393,58.4165,58.393,58.4008,9200.0
2011-04-01 14:10:00,74.42,74.44,74.42,74.44,3500.0,58.4008,58.4165,58.4008,58.4165,3500.0
2011-04-01 14:15:00,74.44,74.44,74.4,74.4,2400.0,58.4165,58.4165,58.3851,58.3851,2400.0
2011-04-01 14:20:00,74.43,74.43,74.41,74.41,1600.0,58.4087,58.4087,58.393,58.393,1600.0
2011-04-01 14:25:00,74.4,74.42,74.4,74.42,2500.0,58.3851,58.4008,58.3851,58.4008,2500.0
2011-04-01 14:30:00,74.41,74.42,74.39,74.39,4500.0,58.393,58.4008,58.3773,58.3773,4500.0
2011-04-01 14:35:00,74.4,74.41,74.4,74.4,4200.0,58.3851,58.393,58.3851,58.3851,4200.0
2011-04-01 14:40:00,74.37,74.37,74.29,74.29,7400.0,58.3616,58.3616,58.2988,58.2988,7400.0
2011-04-01 14:45:00,74.28,74.28,74.2,74.22,6000.0,58.291,58.291,58.2282,58.2439,6000.0
2011-04-01 14:50:00,74.22,74.26,74.2,74.21,18500.0,58.2439,58.2753,58.2282,58.236,18500.0
2011-04-01 14:55:00,74.19,74.24,74.19,74.23,13700.0,58.2203,58.2596,58.2203,58.2517,13700.0
2011-04-01 15:00:00,74.22,74.22,74.12,74.18,34600.0,58.2439,58.2439,58.1654,58.2125,34600.0
2011-04-01 15:05:00,74.19,74.19,74.14,74.15,10100.0,58.2203,58.2203,58.1811,58.1889,10100.0
2011-04-01 15:10:00,74.15,74.15,74.02,74.03,18100.0,58.1889,58.1889,58.0869,58.0948,18100.0
2011-04-01 15:15:00,74.03,74.08,74.02,74.03,29900.0,58.0948,58.134,58.0869,58.0948,29900.0
2011-04-01 15:20:00,74.04,74.08,74.03,74.06,6700.0,58.1026,58.134,58.0948,58.1183,6700.0
2011-04-01 15:25:00,74.07,74.14,74.07,74.12,4800.0,58.1262,58.1811,58.1262,58.1654,4800.0
2011-04-01 15:30:00,74.12,74.17,74.12,74.14,47900.0,58.1654,58.2046,58.1654,58.1811,47900.0
2011-04-01 15:35:00,74.15,74.15,74.1,74.14,8900.0,58.1889,58.1889,58.1497,58.1811,8900.0
2011-04-01 15:40:00,74.15,74.2,74.14,74.2,38000.0,58.1889,58.2282,58.1811,58.2282,38000.0
2011-04-01 15:45:00,74.21,74.26,74.16,74.16,20500.0,58.236,58.2753,58.1968,58.1968,20500.0
2011-04-01 15:50:00,74.17,74.22,74.15,74.17,35800.0,58.2046,58.2439,58.1889,58.2046,35800.0
2011-04-01 15:55:00,74.18,74.23,74.17,74.19,94900.0,58.2125,58.2517,58.2046,58.2203,94900.0
2011-04-04 09:30:00,74.35,74.4,74.35,74.37,15400.0,58.3459,58.3851,58.3459,58.3616,15400.0
2011-04-04 09:35:00,74.4,74.47,74.4,74.46,12300.0,58.3851,58.4401,58.3851,58.4322,12300.0
2011-04-04 09:40:00,74.48,74.5,74.39,74.39,3900.0,58.4479,58.4636,58.3773,58.3773,3900.0
2011-04-04 09:45:00,74.43,74.43,74.41,74.41,1900.0,58.4087,58.4087,58.393,58.393,1900.0
2011-04-04 09:50:00,74.36,74.36,74.28,74.28,3700.0,58.3537,58.3537,58.291,58.291,3700.0
2011-04-04 09:55:00,74.29,74.29,74.25,74.29,9300.0,58.2988,58.2988,58.2674,58.2988,9300.0
2011-04-04 10:00:00,74.32,74.32,74.22,74.25,10800.0,58.3223,58.3223,58.2439,58.2674,10800.0
2011-04-04 10:05:00,74.24,74.25,74.23,74.25,1900.0,58.2596,58.2674,58.2517,58.2674,1900.0
2011-04-04 10:10:00,74.28,74.28,74.28,74.28,300.0,58.291,58.291,58.291,58.291,300.0
2011-04-04 10:15:00,74.3,74.33,74.3,74.33,2200.0,58.3066,58.3302,58.3066,58.3302,2200.0
2011-04-04 10:20:00,74.31,74.37,74.29,74.35,3000.0,58.3145,58.3616,58.2988,58.3459,3000.0
2011-04-04 10:25:00,74.32,74.32,74.27,74.27,1000.0,58.3223,58.3223,58.2831,58.2831,1000.0
2011-04-04 10:30:00,74.31,74.32,74.28,74.32,2500.0,58.3145,58.3223,58.291,58.3223,2500.0
2011-04-04 10:35:00,74.34,74.35,74.32,74.33,1100.0,58.338,58.3459,58.3223,58.3302,1100.0
2011-04-04 10:40:00,74.36,74.36,74.22,74.3,182900.0,58.3537,58.3537,58.2439,58.3066,182900.0
2011-04-04 10:45:00,74.3,74.31,74.25,74.3,4900.0,58.3066,58.3145,58.2674,58.3066,4900.0
2011-04-04 10:50:00,74.28,74.32,74.28,74.31,3400.0,58.291,58.3223,58.291,58.3145,3400.0
2011-04-04 10:55:00,74.3,74.3,74.23,74.24,21600.0,58.3066,58.3066,58.2517,58.2596,21600.0
2011-04-04 11:00:00,74.26,74.27,74.26,74.26,2200.0,58.2753,58.2831,58.2753,58.2753,2200.0
2011-04-04 11:05:00,74.25,74.25,74.19,74.22,34400.0,58.2674,58.2674,58.2203,58.2439,34400.0
2011-04-04 11:10:00,74.2,74.25,74.2,74.25,21800.0,58.2282,58.2674,58.2282,58.2674,21800.0
2011-04-04 11:15:00,74.24,74.27,74.24,74.24,8400.0,58.2596,58.2831,58.2596,58.2596,8400.0
2011-04-04 11:20:00,74.26,74.27,74.25,74.27,7800.0,58.2753,58.2831,58.2674,58.2831,7800.0
2011-04-04 11:25:00,74.27,74.31,74.24,74.31,7200.0,58.2831,58.3145,58.2596,58.3145,7200.0
2011-04-04 11:30:00,74.31,74.31,74.3,74.3,3200.0,58.3145,58.3145,58.3066,58.3066,3200.0
2011-04-04 11:35:00,74.31,74.33,74.29,74.29,8200.0,58.3145,58.3302,58.2988,58.2988,8200.0
2011-04-04 11:40:00,74.29,74.29,74.29,74.29,200.0,58.2988,58.2988,58.2988,58.2988,200.0
2011-04-04 11:45:00,74.33,74.33,74.31,74.31,1100.0,58.3302,58.3302,58.3145,58.3145,1100.0
2011-04-04 11:50:00,74.3,74.31,74.28,74.3,1800.0,58.3066,58.3145,58.291,58.3066,1800.0
2011-04-04 11:55:00,74.3,74.31,74.3,74.3,1800.0,58.3066,58.3145,58.3066,58.3066,1800.0
2011-04-04 12:00:00,74.31,74.32,74.31,74.31,1900.0,58.3145,58.3223,58.3145,58.3145,1900.0
2011-04-04 12:05:00,74.32,74.32,74.3,74.3,700.0,58.3223,58.3223,58.3066,58.3066,700.0
2011-04-04 12:10:00,74.31,74.33,74.31,74.33,500.0,58.3145,58.3302,58.3145,58.3302,500.0
2011-04-04 12:15:00,74.32,74.32,74.3,74.3,2500.0,58.3223,58.3223,58.3066,58.3066,2500.0
2011-04-04 12:20:00,74.32,74.32,74.31,74.31,700.0,58.3223,58.3223,58.3145,58.3145,700.0
2011-04-04 12:25:00,74.32,74.32,74.3,74.3,600.0,58.3223,58.3223,58.3066,58.3066,600.0
2011-04-04 12:30:00,74.3,74.31,74.29,74.29,500.0,58.3066,58.3145,58.2988,58.2988,500.0
2011-04-04 12:35:00,74.28,74.29,74.26,74.29,700.0,58.291,58.2988,58.2753,58.2988,700.0
2011-04-04 12:40:00,74.28,74.28,74.28,74.28,200.0,58.291,58.291,58.291,58.291,200.0
2011-04-04 12:45:00,74.28,74.28,74.22,74.23,1300.0,58.291,58.291,58.2439,58.2517,1300.0
2011-04-04 12:50:00,74.25,74.25,74.19,74.19,1300.0,58.2674,58.2674,58.2203,58.2203,1300.0
2011-04-04 12:55:00,74.21,74.24,74.21,74.24,2800.0,58.236,58.2596,58.236,58.2596,2800.0
2011-04-04 13:00:00,74.25,74.27,74.24,74.27,1700.0,58.2674,58.2831,58.2596,58.2831,1700.0
2011-04-04 13:05:00,74.24,74.24,74.24,74.24,400.0,58.2596,58.2596,58.2596,58.2596,400.0
2011-04-04 13:10:00,74.24,74.26,74.24,74.25,1000.0,58.2596,58.2753,58.2596,58.2674,1000.0
2011-04-04 13:15:00,74.27,74.28,74.26,74.26,2700.0,58.2831,58.291,58.2753,58.2753,2700.0
2011-04-04 13:20:00,74.26,74.26,74.25,74.25,900.0,58.2753,58.2753,58.2674,58.2674,900.0
2011-04-04 13:25:00,74.23,74.26,74.23,74.26,1400.0,58.2517,58.2753,58.2517,58.2753,1400.0
2011-04-04 13:30:00,74.21,74.21,74.17,74.18,3000.0,58.236,58.236,58.2046,58.2125,3000.0
2011-04-04 13:35:00,74.16,74.2,74.16,74.2,900.0,58.1968,58.2282,58.1968,58.2282,900.0
2011-04-04 13:40:00,74.16,74.2,74.16,74.19,8400.0,58.1968,58.2282,58.1968,58.2203,8400.0
2011-04-04 13:45:00,74.17,74.17,74.14,74.14,2500.0,58.2046,58.2046,58.1811,58.1811,2500.0
2011-04-04 13:50:00,74.13,74.15,74.07,74.11,8300.0,58.1732,58.1889,58.1262,58.1575,8300.0
2011-04-04 13:55:00,74.1,74.13,74.09,74.11,2500.0,58.1497,58.1732,58.1419,58.1575,2500.0
2011-04-04 14:00:00,74.1,74.1,74.07,74.09,6700.0,58.1497,58.1497,58.1262,58.1419,6700.0
2011-04-04 14:05:00,74.12,74.19,74.12,74.16,14500.0,58.1654,58.2203,58.1654,58.1968,14500.0
2011-04-04 14:10:00,74.16,74.17,74.15,74.15,600.0,58.1968,58.2046,58.1889,58.1889,600.0
2011-04-04 14:15:00,74.14,74.16,74.13,74.14,8100.0,58.1811,58.1968,58.1732,58.1811,8100.0
2011-04-04 14:20:00,74.15,74.15,74.12,74.12,1200.0,58.1889,58.1889,58.1654,58.1654,1200.0
2011-04-04 14:25:00,74.12,74.18,74.12,74.16,2800.0,58.1654,58.2125,58.1654,58.1968,2800.0
2011-04-04 14:30:00,74.15,74.19,74.15,74.19,1200.0,58.1889,58.2203,58.1889,58.2203,1200.0
2011-04-04 14:35:00,74.18,74.2,74.17,74.2,2600.0,58.2125,58.2282,58.2046,58.2282,2600.0
2011-04-04 14:40:00,74.18,74.18,74.18,74.18,200.0,58.2125,58.2125,58.2125,58.2125,200.0
2011-04-04 14:45:00,74.18,74.18,74.18,74.18,5100.0,58.2125,58.2125,58.2125,58.2125,5100.0
2011-04-04 14:50:00,74.18,74.18,74.15,74.16,8800.0,58.2125,58.2125,58.1889,58.1968,8800.0
2011-04-04 14:55:00,74.18,74.18,74.15,74.16,2500.0,58.2125,58.2125,58.1889,58.1968,2500.0
2011-04-04 15:00:00,74.15,74.15,74.11,74.11,17700.0,58.1889,58.1889,58.1575,58.1575,17700.0
2011-04-04 15:05:00,74.12,74.13,74.09,74.11,4000.0,58.1654,58.1732,58.1419,58.1575,4000.0
2011-04-04 15:10:00,74.11,74.15,74.11,74.14,16200.0,58.1575,58.1889,58.1575,58.1811,16200.0
2011-04-04 15:15:00,74.14,74.15,74.14,74.15,1000.0,58.1811,58.1889,58.1811,58.1889,1000.0
2011-04-04 15:20:00,74.16,74.18,74.15,74.17,2400.0,58.1968,58.2125,58.1889,58.2046,2400.0
2011-04-04 15:25:00,74.16,74.25,74.15,74.24,5300.0,58.1968,58.2674,58.1889,58.2596,5300.0
2011-04-04 15:30:00,74.23,74.23,74.2,74.2,1300.0,58.2517,58.2517,58.2282,58.2282,1300.0
2011-04-04 15:35:00,74.18,74.23,74.17,74.23,20900.0,58.2125,58.2517,58.2046,58.2517,20900.0
2011-04-04 15:40:00,74.23,74.25,74.2,74.23,6000.0,58.2517,58.2674,58.2282,58.2517,6000.0
2011-04-04 15:45:00,74.24,74.25,74.22,74.23,16700.0,58.2596,58.2674,58.2439,58.2517,16700.0
2011-04-04 15:50:00,74.23,74.25,74.19,74.19,29400.0,58.2517,58.2674,58.2203,58.2203,29400.0
2011-04-04 15:55:00,74.2,74.26,74.2,74.25,16100.0,58.2282,58.2753,58.2282,58.2674,16100.0
2011-04-05 09:30:00,74.11,74.15,74.11,74.13,8900.0,58.1575,58.1889,58.1575,58.1732,8900.0
2011-04-05 09:35:00,74.21,74.22,74.14,74.14,11300.0,58.236,58.2439,58.1811,58.1811,11300.0
2011-04-05 09:40:00,74.17,74.17,74.13,74.14,8600.0,58.2046,58.2046,58.1732,58.1811,8600.0
2011-04-05 09:45:00,74.17,74.25,74.17,74.22,6100.0,58.2046,58.2674,58.2046,58.2439,6100.0
2011-04-05 09:50:00,74.25,74.27,74.24,74.24,1900.0,58.2674,58.2831,58.2596,58.2596,1900.0
2011-04-05 09:55:00,74.25,74.26,74.21,74.23,10700.0,58.2674,58.2753,58.236,58.2517,10700.0
2011-04-05 10:00:00,74.22,74.25,74.13,74.18,63100.0,58.2439,58.2674,58.1732,58.2125,63100.0
2011-04-05 10:05:00,74.13,74.17,74.13,74.14,8200.0,58.1732,58.2046,58.1732,58.1811,8200.0
2011-04-05 10:10:00,74.18,74.22,74.18,74.22,13500.0,58.2125,58.2439,58.2125,58.2439,13500.0
2011-04-05 10:15:00,74.24,74.26,74.23,74.23,3600.0,58.2596,58.2753,58.2517,58.2517,3600.0
2011-04-05 10:20:00,74.24,74.32,74.24,74.31,4600.0,58.2596,58.3223,58.2596,58.3145,4600.0
2011-04-05 10:25:00,74.32,74.37,74.3,74.37,1900.0,58.3223,58.3616,58.3066,58.3616,1900.0
2011-04-05 10:30:00,74.36,74.44,74.36,74.4,2700.0,58.3537,58.4165,58.3537,58.3851,2700.0
2011-04-05 10:35:00,74.41,74.46,74.4,74.41,3700.0,58.393,58.4322,58.3851,58.393,3700.0
2011-04-05 10:40:00,74.43,74.43,74.4,74.43,3400.0,58.4087,58.4087,58.3851,58.4087,3400.0
2011-04-05 10:45:00,74.45,74.46,74.42,74.43,5700.0,58.4244,58.4322,58.4008,58.4087,5700.0
2011-04-05 10:50:00,74.42,74.43,74.38,74.38,1800.0,58.4008,58.4087,58.3694,58.3694,1800.0
2011-04-05 10:55:00,74.38,74.38,74.34,74.37,1300.0,58.3694,58.3694,58.338,58.3616,1300.0
2011-04-05 11:00:00,74.39,74.41,74.39,74.41,1300.0,58.3773,58.393,58.3773,58.393,1300.0
2011-04-05 11:05:00,74.41,74.41,74.35,74.37,2700.0,58.393,58.393,58.3459,58.3616,2700.0
2011-04-05 11:10:00,74.38,74.4,74.35,74.4,2900.0,58.3694,58.3851,58.3459,58.3851,2900.0
2011-04-05 11:15:00,74.41,74.41,74.4,74.4,1100.0,58.393,58.393,58.3851,58.3851,1100.0
2011-04-05 11:20:00,74.43,74.44,74.43,74.43,4900.0,58.4087,58.4165,58.4087,58.4087,4900.0
2011-04-05 11:25:00,74.44,74.44,74.41,74.42,9800.0,58.4165,58.4165,58.393,58.4008,9800.0
2011-04-05 11:30:00,74.43,74.43,74.39,74.4,2300.0,58.4087,58.4087,58.3773,58.3851,2300.0
2011-04-05 11:35:00,74.42,74.47,74.42,74.47,4600.0,58.4008,58.4401,58.4008,58.4401,4600.0
2011-04-05 11:40:00,74.47,74.47,74.46,74.47,2500.0,58.4401,58.4401,58.4322,58.4401,2500.0
2011-04-05 11:45:00,74.46,74.49,74.44,74.45,7400.0,58.4322,58.4557,58.4165,58.4244,7400.0
2011-04-05 11:50:00,74.44,74.45,74.42,74.45,4000.0,58.4165,58.4244,58.4008,58.4244,4000.0
2011-04-05 11:55:00,74.46,74.56,74.46,74.55,10300.0,58.4322,58.5107,58.4322,58.5028,10300.0
2011-04-05 12:00:00,74.55,74.57,74.53,74.57,2100.0,58.5028,58.5185,58.4871,58.5185,2100.0
2011-04-05 12:05:00,74.56,74.56,74.51,74.51,9900.0,58.5107,58.5107,58.4714,58.4714,9900.0
2011-04-05 12:10:00,74.51,74.53,74.51,74.53,1400.0,58.4714,58.4871,58.4714,58.4871,1400.0
2011-04-05 12:15:00,74.52,74.52,74.49,74.5,10200.0,58.4793,58.4793,58.4557,58.4636,10200.0
2011-04-05 12:20:00,74.52,74.53,74.52,74.52,1100.0,58.4793,58.4871,58.4793,58.4793,1100.0
2011-04-05 12:25:00,74.49,74.49,74.48,74.49,1200.0,58.4557,58.4557,58.4479,58.4557,1200.0
2011-04-05 12:30:00,74.5,74.52,74.5,74.51,1200.0,58.4636,58.4793,58.4636,58.4714,1200.0
2011-04-05 12:35:00,74.49,74.52,74.49,74.49,400.0,58.4557,58.4793,58.4557,58.4557,400.0
2011-04-05 12:40:00,74.49,74.49,74.48,74.49,1200.0,58.4557,58.4557,58.4479,58.4557,1200.0
2011-04-05 12:45:00,74.52,74.55,74.5,74.54,5200.0,58.4793,58.5028,58.4636,58.495,5200.0
2011-04-05 12:50:00,74.56,74.56,74.53,74.55,600.0,58.5107,58.5107,58.4871,58.5028,600.0
2011-04-05 12:55:00,74.55,74.55,74.52,74.55,6600.0,58.5028,58.5028,58.4793,58.5028,6600.0
2011-04-05 13:00:00,74.55,74.55,74.53,74.54,2500.0,58.5028,58.5028,58.4871,58.495,2500.0
2011-04-05 13:05:00,74.54,74.59,74.54,74.58,1500.0,58.495,58.5342,58.495,58.5264,1500.0
2011-04-05 13:10:00,74.56,74.61,74.56,74.59,3700.0,58.5107,58.5499,58.5107,58.5342,3700.0
2011-04-05 13:15:00,74.58,74.59,74.57,74.58,6000.0,58.5264,58.5342,58.5185,58.5264,6000.0
2011-04-05 13:20:00,74.56,74.59,74.56,74.59,1400.0,58.5107,58.5342,58.5107,58.5342,1400.0
2011-04-05 13:25:00,74.58,74.58,74.54,74.55,1300.0,58.5264,58.5264,58.495,58.5028,1300.0
2011-04-05 13:30:00,74.53,74.55,74.53,74.54,800.0,58.4871,58.5028,58.4871,58.495,800.0
2011-04-05 13:35:00,74.52,74.54,74.52,74.54,1100.0,58.4793,58.495,58.4793,58.495,1100.0
2011-04-05 13:40:00,74.53,74.56,74.53,74.55,3000.0,58.4871,58.5107,58.4871,58.5028,3000.0
2011-04-05 13:45:00,74.55,74.55,74.52,74.53,4900.0,58.5028,58.5028,58.4793,58.4871,4900.0
2011-04-05 13:50:00,74.52,74.54,74.52,74.53,1900.0,58.4793,58.495,58.4793,58.4871,1900.0
2011-04-05 13:55:00,74.54,74.56,74.52,74.52,11700.0,58.495,58.5107,58.4793,58.4793,11700.0
2011-04-05 14:00:00,74.52,74.55,74.45,74.45,7600.0,58.4793,58.5028,58.4244,58.4244,7600.0
2011-04-05 14:05:00,74.42,74.48,74.42,74.46,9100.0,58.4008,58.4479,58.4008,58.4322,9100.0
2011-04-05 14:10:00,74.45,74.49,74.45,74.49,2700.0,58.4244,58.4557,58.4244,58.4557,2700.0
2011-04-05 14:15:00,74.47,74.47,74.45,74.45,1700.0,58.4401,58.4401,58.4244,58.4244,1700.0
2011-04-05 14:20:00,74.47,74.52,74.47,74.5,3900.0,58.4401,58.4793,58.4401,58.4636,3900.0
2011-04-05 14:25:00,74.5,74.52,74.48,74.5,1300.0,58.4636,58.4793,58.4479,58.4636,1300.0
2011-04-05 14:30:00,74.49,74.51,74.47,74.47,1300.0,58.4557,58.4714,58.4401,58.4401,1300.0
2011-04-05 14:35:00,74.46,74.47,74.44,74.45,2500.0,58.4322,58.4401,58.4165,58.4244,2500.0
2011-04-05 14:40:00,74.44,74.45,74.38,74.38,1800.0,58.4165,58.4244,58.3694,58.3694,1800.0
2011-04-05 14:45:00,74.38,74.41,74.36,74.41,8000.0,58.3694,58.393,58.3537,58.393,8000.0
2011-04-05 14:50:00,74.41,74.41,74.36,74.38,2200.0,58.393,58.393,58.3537,58.3694,2200.0
2011-04-05 14:55:00,74.39,74.43,74.36,74.43,3300.0,58.3773,58.4087,58.3537,58.4087,3300.0
2011-04-05 15:00:00,74.41,74.43,74.39,74.4,5100.0,58.393,58.4087,58.3773,58.3851,5100.0
2011-04-05 15:05:00,74.41,74.41,74.32,74.32,7600.0,58.393,58.393,58.3223,58.3223,7600.0
2011-04-05 15:10:00,74.31,74.33,74.28,74.3,6400.0,58.3145,58.3302,58.291,58.3066,6400.0
2011-04-05 15:15:00,74.3,74.31,74.3,74.31,900.0,58.3066,58.3145,58.3066,58.3145,900.0
2011-04-05 15:20:00,74.33,74.35,74.32,74.35,3200.0,58.3302,58.3459,58.3223,58.3459,3200.0
2011-04-05 15:25:00,74.36,74.37,74.34,74.34,4300.0,58.3537,58.3616,58.338,58.338,4300.0
2011-04-05 15:30:00,74.33,74.33,74.26,74.27,12400.0,58.3302,58.3302,58.2753,58.2831,12400.0
2011-04-05 15:35:00,74.26,74.34,74.26,74.32,12900.0,58.2753,58.338,58.2753,58.3223,12900.0
2011-04-05 15:40:00,74.31,74.33,74.31,74.33,6600.0,58.3145,58.3302,58.3145,58.3302,6600.0
2011-04-05 15:45:00,74.33,74.33,74.28,74.31,18100.0,58.3302,58.3302,58.291,58.3145,18100.0
2011-04-05 15:50:00,74.32,74.32,74.23,74.23,14700.0,58.3223,58.3223,58.2517,58.2517,14700.0
2011-04-05 15:55:00,74.25,74.3,74.25,74.29,22700.0,58.2674,58.3066,58.2674,58.2988,22700.0
2011-04-06 09:30:00,74.66,74.66,74.6,74.61,6300.0,58.5892,58.5892,58.5421,58.5499,6300.0
2011-04-06 09:35:00,74.63,74.7,74.63,74.67,13100.0,58.5656,58.6205,58.5656,58.597,13100.0
2011-04-06 09:40:00,74.71,74.72,74.66,74.66,5600.0,58.6284,58.6362,58.5892,58.5892,5600.0
2011-04-06 09:45:00,74.71,74.71,74.64,74.64,1800.0,58.6284,58.6284,58.5735,58.5735,1800.0
2011-04-06 09:50:00,74.65,74.67,74.59,74.59,800.0,58.5813,58.597,58.5342,58.5342,800.0
2011-04-06 09:55:00,74.61,74.61,74.57,74.6,3700.0,58.5499,58.5499,58.5185,58.5421,3700.0
2011-04-06 10:00:00,74.6,74.6,74.58,74.59,4100.0,58.5421,58.5421,58.5264,58.5342,4100.0
2011-04-06 10:05:00,74.62,74.64,74.59,74.59,1200.0,58.5578,58.5735,58.5342,58.5342,1200.0
2011-04-06 10:10:00,74.6,74.6,74.51,74.51,5600.0,58.5421,58.5421,58.4714,58.4714,5600.0
2011-04-06 10:15:00,74.5,74.52,74.44,74.49,13500.0,58.4636,58.4793,58.4165,58.4557,13500.0
2011-04-06 10:20:00,74.47,74.52,74.47,74.51,2600.0,58.4401,58.4793,58.4401,58.4714,2600.0
2011-04-06 10:25:00,74.52,74.53,74.51,74.53,2900.0,58.4793,58.4871,58.4714,58.4871,2900.0
2011-04-06 10:30:00,74.52,74.62,74.48,74.62,8500.0,58.4793,58.5578,58.4479,58.5578,8500.0
2011-04-06 10:35:00,74.58,74.58,74.51,74.52,21600.0,58.5264,58.5264,58.4714,58.4793,21600.0
2011-04-06 10:40:00,74.53,74.6,74.53,74.6,5800.0,58.4871,58.5421,58.4871,58.5421,5800.0
2011-04-06 10:45:00,74.58,74.62,74.58,74.6,1800.0,58.5264,58.5578,58.5264,58.5421,1800.0
2011-04-06 10:50:00,74.61,74.61,74.56,74.59,7500.0,58.5499,58.5499,58.5107,58.5342,7500.0
2011-04-06 10:55:00,74.6,74.6,74.54,74.55,3400.0,58.5421,58.5421,58.495,58.5028,3400.0
2011-04-06 11:00:00,74.55,74.55,74.47,74.49,14500.0,58.5028,58.5028,58.4401,58.4557,14500.0
2011-04-06 11:05:00,74.47,74.47,74.37,74.37,5100.0,58.4401,58.4401,58.3616,58.3616,5100.0
2011-04-06 11:10:00,74.35,74.39,74.32,74.34,6800.0,58.3459,58.3773,58.3223,58.338,6800.0
2011-04-06 11:15:00,74.33,74.37,74.33,74.37,2700.0,58.3302,58.3616,58.3302,58.3616,2700.0
2011-04-06 11:20:00,74.36,74.39,74.34,74.39,2400.0,58.3537,58.3773,58.338,58.3773,2400.0
2011-04-06 11:25:00,74.41,74.41,74.38,74.38,700.0,58.393,58.393,58.3694,58.3694,700.0
2011-04-06 11:30:00,74.41,74.43,74.35,74.36,6800.0,58.393,58.4087,58.3459,58.3537,6800.0
2011-04-06 11:35:00,74.33,74.35,74.28,74.31,3500.0,58.3302,58.3459,58.291,58.3145,3500.0
2011-04-06 11:40:00,74.32,74.33,74.32,74.33,600.0,58.3223,58.3302,58.3223,58.3302,600.0
2011-04-06 11:45:00,74.28,74.32,74.28,74.32,500.0,58.291,58.3223,58.291,58.3223,500.0
2011-04-06 11:50:00,74.33,74.33,74.31,74.31,2900.0,58.3302,58.3302,58.3145,58.3145,2900.0
2011-04-06 11:55:00,74.33,74.33,74.25,74.25,2300.0,58.3302,58.3302,58.2674,58.2674,2300.0
2011-04-06 12:00:00,74.21,74.25,74.21,74.22,2100.0,58.236,58.2674,58.236,58.2439,2100.0
2011-04-06 12:05:00,74.2,74.25,74.2,74.25,700.0,58.2282,58.2674,58.2282,58.2674,700.0
2011-04-06 12:10:00,74.28,74.29,74.28,74.29,300.0,58.291,58.2988,58.291,58.2988,300.0
2011-04-06 12:15:00,74.29,74.29,74.25,74.25,1700.0,58.2988,58.2988,58.2674,58.2674,1700.0
2011-04-06 12:20:00,74.28,74.29,74.26,74.29,1000.0,58.291,58.2988,58.2753,58.2988,1000.0
2011-04-06 12:25:00,74.31,74.31,74.29,74.29,200.0,58.3145,58.3145,58.2988,58.2988,200.0
2011-04-06 12:30:00,74.3,74.31,74.3,74.3,500.0,58.3066,58.3145,58.3066,58.3066,500.0
2011-04-06 12:35:00,74.28,74.29,74.27,74.29,300.0,58.291,58.2988,58.2831,58.2988,300.0
2011-04-06 12:40:00,74.28,74.3,74.28,74.3,300.0,58.291,58.3066,58.291,58.3066,300.0
2011-04-06 12:45:00,74.26,74.26,74.26,74.26,100.0,58.2753,58.2753,58.2753,58.2753,100.0
2011-04-06 12:50:00,74.25,74.27,74.23,74.26,2200.0,58.2674,58.2831,58.2517,58.2753,2200.0
2011-04-06 12:55:00,74.25,74.27,74.25,74.27,1600.0,58.2674,58.2831,58.2674,58.2831,1600.0
2011-04-06 13:00:00,74.27,74.27,74.27,74.27,200.0,58.2831,58.2831,58.2831,58.2831,200.0
2011-04-06 13:05:00,74.28,74.28,74.26,74.27,400.0,58.291,58.291,58.2753,58.2831,400.0
2011-04-06 13:10:00,74.28,74.32,74.28,74.32,3400.0,58.291,58.3223,58.291,58.3223,3400.0
2011-04-06 13:15:00,74.34,74.36,74.34,74.35,1400.0,58.338,58.3537,58.338,58.3459,1400.0
2011-04-06 13:20:00,74.33,74.33,74.33,74.33,100.0,58.3302,58.3302,58.3302,58.3302,100.0
2011-04-06 13:25:00,74.34,74.34,74.33,74.33,300.0,58.338,58.338,58.3302,58.3302,300.0
2011-04-06 13:30:00,74.35,74.36,74.35,74.36,1500.0,58.3459,58.3537,58.3459,58.3537,1500.0
2011-04-06 13:35:00,74.37,74.37,74.33,74.33,3100.0,58.3616,58.3616,58.3302,58.3302,3100.0
2011-04-06 13:40:00,74.33,74.34,74.33,74.34,1600.0,58.3302,58.338,58.3302,58.338,1600.0
2011-04-06 13:45:00,74.34,74.37,74.3,74.33,900.0,58.338,58.3616,58.3066,58.3302,900.0
2011-04-06 13:50:00,74.31,74.35,74.31,74.34,1600.0,58.3145,58.3459,58.3145,58.338,1600.0
2011-04-06 13:55:00,74.35,74.37,74.35,74.37,1300.0,58.3459,58.3616,58.3459,58.3616,1300.0
2011-04-06 14:00:00,74.36,74.36,74.36,74.36,900.0,58.3537,58.3537,58.3537,58.3537,900.0
2011-04-06 14:05:00,74.38,74.39,74.37,74.39,400.0,58.3694,58.3773,58.3616,58.3773,400.0
2011-04-06 14:10:00,74.39,74.42,74.38,74.42,2800.0,58.3773,58.4008,58.3694,58.4008,2800.0
2011-04-06 14:15:00,74.42,74.42,74.39,74.39,2200.0,58.4008,58.4008,58.3773,58.3773,2200.0
2011-04-06 14:20:00,74.39,74.39,74.36,74.36,500.0,58.3773,58.3773,58.3537,58.3537,500.0
2011-04-06 14:25:00,74.36,74.38,74.36,74.37,1000.0,58.3537,58.3694,58.3537,58.3616,1000.0
2011-04-06 14:30:00,74.37,74.4,74.37,74.4,900.0,58.3616,58.3851,58.3616,58.3851,900.0
2011-04-06 14:35:00,74.4,74.43,74.4,74.43,1800.0,58.3851,58.4087,58.3851,58.4087,1800.0
2011-04-06 14:40:00,74.42,74.44,74.41,74.42,2600.0,58.4008,58.4165,58.393,58.4008,2600.0
2011-04-06 14:45:00,74.42,74.48,74.42,74.45,6600.0,58.4008,58.4479,58.4008,58.4244,6600.0
2011-04-06 14:50:00,74.44,74.44,74.44,74.44,1100.0,58.4165,58.4165,58.4165,58.4165,1100.0
2011-04-06 14:55:00,74.43,74.46,74.43,74.44,5500.0,58.4087,58.4322,58.4087,58.4165,5500.0
2011-04-06 15:00:00,74.44,74.47,74.43,74.47,2100.0,58.4165,58.4401,58.4087,58.4401,2100.0
2011-04-06 15:05:00,74.46,74.46,74.46,74.46,1200.0,58.4322,58.4322,58.4322,58.4322,1200.0
2011-04-06 15:10:00,74.45,74.49,74.45,74.48,2000.0,58.4244,58.4557,58.4244,58.4479,2000.0
2011-04-06 15:15:00,74.47,74.51,74.47,74.49,6200.0,58.4401,58.4714,58.4401,58.4557,6200.0
2011-04-06 15:20:00,74.46,74.46,74.42,74.42,1800.0,58.4322,58.4322,58.4008,58.4008,1800.0
2011-04-06 15:25:00,74.44,74.46,74.41,74.42,4800.0,58.4165,58.4322,58.393,58.4008,4800.0
2011-04-06 15:30:00,74.44,74.47,74.44,74.47,400.0,58.4165,58.4401,58.4165,58.4401,400.0
2011-04-06 15:35:00,74.47,74.47,74.45,74.47,900.0,58.4401,58.4401,58.4244,58.4401,900.0
2011-04-06 15:40:00,74.48,74.49,74.46,74.48,3100.0,58.4479,58.4557,58.4322,58.4479,3100.0
2011-04-06 15:45:00,74.49,74.5,74.46,74.47,32700.0,58.4557,58.4636,58.4322,58.4401,32700.0
2011-04-06 15:50:00,74.47,74.47,74.43,74.47,8500.0,58.4401,58.4401,58.4087,58.4401,8500.0
2011-04-06 15:55:00,74.47,74.49,74.43,74.45,20900.0,58.4401,58.4557,58.4087,58.4244,20900.0
2011-04-07 09:30:00,74.35,74.42,74.34,74.42,13000.0,58.3459,58.4008,58.338,58.4008,13000.0
2011-04-07 09:35:00,74.39,74.41,74.39,74.41,7400.0,58.3773,58.393,58.3773,58.393,7400.0
2011-04-07 09:40:00,74.38,74.48,74.38,74.48,1300.0,58.3694,58.4479,58.3694,58.4479,1300.0
2011-04-07 09:45:00,74.5,74.56,74.5,74.54,3300.0,58.4636,58.5107,58.4636,58.495,3300.0
2011-04-07 09:50:00,74.55,74.55,74.55,74.55,800.0,58.5028,58.5028,58.5028,58.5028,800.0
2011-04-07 09:55:00,74.59,74.61,74.59,74.6,400.0,58.5342,58.5499,58.5342,58.5421,400.0
2011-04-07 10:00:00,74.59,74.62,74.59,74.62,500.0,58.5342,58.5578,58.5342,58.5578,500.0
2011-04-07 10:05:00,74.54,74.55,74.51,74.51,3500.0,58.495,58.5028,58.4714,58.4714,3500.0
2011-04-07 10:10:00,74.53,74.55,74.51,74.51,2000.0,58.4871,58.5028,58.4714,58.4714,2000.0
2011-04-07 10:15:00,74.54,74.54,74.48,74.48,200.0,58.495,58.495,58.4479,58.4479,200.0
2011-04-07 10:20:00,74.49,74.56,74.49,74.56,1800.0,58.4557,58.5107,58.4557,58.5107,1800.0
2011-04-07 10:25:00,74.53,74.53,74.53,74.53,300.0,58.4871,58.4871,58.4871,58.4871,300.0
2011-04-07 10:30:00,74.46,74.48,74.43,74.43,1000.0,58.4322,58.4479,58.4087,58.4087,1000.0
2011-04-07 10:35:00,74.4,74.4,74.11,74.23,16100.0,58.3851,58.3851,58.1575,58.2517,16100.0
2011-04-07 10:40:00,74.08,74.1,73.95,74.0,6500.0,58.134,58.1497,58.032,58.0712,6500.0
2011-04-07 10:45:00,73.97,74.21,73.94,74.19,11100.0,58.0477,58.236,58.0241,58.2203,11100.0
2011-04-07 10:50:00,74.18,74.31,74.18,74.31,5100.0,58.2125,58.3145,58.2125,58.3145,5100.0
2011-04-07 10:55:00,74.3,74.31,74.27,74.29,6400.0,58.3066,58.3145,58.2831,58.2988,6400.0
2011-04-07 11:00:00,74.3,74.3,74.23,74.24,2100.0,58.3066,58.3066,58.2517,58.2596,2100.0
2011-04-07 11:05:00,74.27,74.35,74.27,74.31,4100.0,58.2831,58.3459,58.2831,58.3145,4100.0
2011-04-07 11:10:00,74.3,74.35,74.29,74.3,3000.0,58.3066,58.3459,58.2988,58.3066,3000.0
2011-04-07 11:15:00,74.3,74.3,74.24,74.24,2200.0,58.3066,58.3066,58.2596,58.2596,2200.0
2011-04-07 11:20:00,74.22,74.25,74.19,74.25,3200.0,58.2439,58.2674,58.2203,58.2674,3200.0
2011-04-07 11:25:00,74.25,74.27,74.23,74.23,1300.0,58.2674,58.2831,58.2517,58.2517,1300.0
2011-04-07 11:30:00,74.19,74.2,74.01,74.02,5600.0,58.2203,58.2282,58.0791,58.0869,5600.0
2011-04-07 11:35:00,74.02,74.07,73.98,74.07,12200.0,58.0869,58.1262,58.0555,58.1262,12200.0
2011-04-07 11:40:00,74.08,74.08,74.01,74.03,9100.0,58.134,58.134,58.0791,58.0948,9100.0
2011-04-07 11:45:00,74.09,74.09,74.04,74.04,900.0,58.1419,58.1419,58.1026,58.1026,900.0
2011-04-07 11:50:00,74.04,74.12,74.04,74.12,22000.0,58.1026,58.1654,58.1026,58.1654,22000.0
2011-04-07 11:55:00,74.1,74.19,74.09,74.19,1500.0,58.1497,58.2203,58.1419,58.2203,1500.0
2011-04-07 12:00:00,74.25,74.26,74.23,74.23,2100.0,58.2674,58.2753,58.2517,58.2517,2100.0
2011-04-07 12:05:00,74.23,74.32,74.21,74.29,3900.0,58.2517,58.3223,58.236,58.2988,3900.0
2011-04-07 12:10:00,74.28,74.3,74.27,74.3,2500.0,58.291,58.3066,58.2831,58.3066,2500.0
2011-04-07 12:15:00,74.32,74.35,74.32,74.34,2100.0,58.3223,58.3459,58.3223,58.338,2100.0
2011-04-07 12:20:00,74.31,74.31,74.28,74.28,800.0,58.3145,58.3145,58.291,58.291,800.0
2011-04-07 12:25:00,74.3,74.31,74.3,74.31,3500.0,58.3066,58.3145,58.3066,58.3145,3500.0
2011-04-07 12:30:00,74.31,74.31,74.31,74.31,0.0,58.3145,58.3145,58.3145,58.3145,0.0
2011-04-07 12:35:00,74.38,74.39,74.37,74.39,600.0,58.3694,58.3773,58.3616,58.3773,600.0
2011-04-07 12:40:00,74.42,74.44,74.42,74.44,1400.0,58.4008,58.4165,58.4008,58.4165,1400.0
2011-04-07 12:45:00,74.43,74.43,74.41,74.41,1200.0,58.4087,58.4087,58.393,58.393,1200.0
2011-04-07 12:50:00,74.4,74.41,74.4,74.4,2300.0,58.3851,58.393,58.3851,58.3851,2300.0
2011-04-07 12:55:00,74.39,74.39,74.39,74.39,600.0,58.3773,58.3773,58.3773,58.3773,600.0
2011-04-07 13:00:00,74.39,74.4,74.34,74.34,4000.0,58.3773,58.3851,58.338,58.338,4000.0
2011-04-07 13:05:00,74.39,74.39,74.37,74.37,1200.0,58.3773,58.3773,58.3616,58.3616,1200.0
2011-04-07 13:10:00,74.36,74.36,74.25,74.25,5100.0,58.3537,58.3537,58.2674,58.2674,5100.0
2011-04-07 13:15:00,74.25,74.25,74.25,74.25,100.0,58.2674,58.2674,58.2674,58.2674,100.0
2011-04-07 13:20:00,74.24,74.24,74.24,74.24,100.0,58.2596,58.2596,58.2596,58.2596,100.0
2011-04-07 13:25:00,74.25,74.25,74.25,74.25,100.0,58.2674,58.2674,58.2674,58.2674,100.0
2011-04-07 13:30:00,74.2,74.21,74.19,74.21,5400.0,58.2282,58.236,58.2203,58.236,5400.0
2011-04-07 13:35:00,74.24,74.26,74.24,74.26,1500.0,58.2596,58.2753,58.2596,58.2753,1500.0
2011-04-07 13:40:00,74.21,74.21,74.15,74.17,300.0,58.236,58.236,58.1889,58.2046,300.0
2011-04-07 13:45:00,74.13,74.14,74.12,74.14,4800.0,58.1732,58.1811,58.1654,58.1811,4800.0
2011-04-07 13:50:00,74.17,74.17,74.13,74.17,4500.0,58.2046,58.2046,58.1732,58.2046,4500.0
2011-04-07 13:55:00,74.2,74.21,74.14,74.14,1500.0,58.2282,58.236,58.1811,58.1811,1500.0
2011-04-07 14:00:00,74.16,74.21,74.16,74.21,500.0,58.1968,58.236,58.1968,58.236,500.0
2011-04-07 14:05:00,74.16,74.16,74.14,74.15,400.0,58.1968,58.1968,58.1811,58.1889,400.0
2011-04-07 14:10:00,74.15,74.19,74.15,74.18,900.0,58.1889,58.2203,58.1889,58.2125,900.0
2011-04-07 14:15:00,74.16,74.19,74.14,74.18,1700.0,58.1968,58.2203,58.1811,58.2125,1700.0
2011-04-07 14:20:00,74.15,74.18,74.14,74.16,800.0,58.1889,58.2125,58.1811,58.1968,800.0
2011-04-07 14:25:00,74.14,74.15,74.11,74.11,800.0,58.1811,58.1889,58.1575,58.1575,800.0
2011-04-07 14:30:00,74.13,74.14,74.11,74.11,1000.0,58.1732,58.1811,58.1575,58.1575,1000.0
2011-04-07 14:35:00,74.12,74.19,74.12,74.19,5300.0,58.1654,58.2203,58.1654,58.2203,5300.0
2011-04-07 14:40:00,74.11,74.18,74.11,74.17,600.0,58.1575,58.2125,58.1575,58.2046,600.0
2011-04-07 14:45:00,74.2,74.22,74.18,74.2,2100.0,58.2282,58.2439,58.2125,58.2282,2100.0
2011-04-07 14:50:00,74.18,74.27,74.18,74.26,4900.0,58.2125,58.2831,58.2125,58.2753,4900.0
2011-04-07 14:55:00,74.22,74.24,74.22,74.24,800.0,58.2439,58.2596,58.2439,58.2596,800.0
2011-04-07 15:00:00,74.24,74.24,74.21,74.23,5500.0,58.2596,58.2596,58.236,58.2517,5500.0
2011-04-07 15:05:00,74.23,74.23,74.2,74.23,2900.0,58.2517,58.2517,58.2282,58.2517,2900.0
2011-04-07 15:10:00,74.25,74.25,74.21,74.21,6500.0,58.2674,58.2674,58.236,58.236,6500.0
2011-04-07 15:15:00,74.2,74.31,74.2,74.31,500.0,58.2282,58.3145,58.2282,58.3145,500.0
2011-04-07 15:20:00,74.29,74.3,74.25,74.27,14800.0,58.2988,58.3066,58.2674,58.2831,14800.0
2011-04-07 15:25:00,74.27,74.27,74.18,74.19,800.0,58.2831,58.2831,58.2125,58.2203,800.0
2011-04-07 15:30:00,74.18,74.2,74.17,74.2,2000.0,58.2125,58.2282,58.2046,58.2282,2000.0
2011-04-07 15:35:00,74.21,74.26,74.21,74.26,4800.0,58.236,58.2753,58.236,58.2753,4800.0
2011-04-07 15:40:00,74.28,74.28,74.27,74.27,700.0,58.291,58.291,58.2831,58.2831,700.0
2011-04-07 15:45:00,74.32,74.32,74.28,74.28,8800.0,58.3223,58.3223,58.291,58.291,8800.0
2011-04-07 15:50:00,74.29,74.29,74.26,74.28,17300.0,58.2988,58.2988,58.2753,58.291,17300.0
2011-04-07 15:55:00,74.28,74.31,74.27,74.3,17400.0,58.291,58.3145,58.2831,58.3066,17400.0
2011-04-08 09:30:00,74.6,74.64,74.54,74.57,10900.0,58.5421,58.5735,58.495,58.5185,10900.0
2011-04-08 09:35:00,74.61,74.64,74.53,74.53,3400.0,58.5499,58.5735,58.4871,58.4871,3400.0
2011-04-08 09:40:00,74.54,74.55,74.51,74.55,800.0,58.495,58.5028,58.4714,58.5028,800.0
2011-04-08 09:45:00,74.55,74.55,74.45,74.45,1400.0,58.5028,58.5028,58.4244,58.4244,1400.0
2011-04-08 09:50:00,74.43,74.45,74.41,74.45,2700.0,58.4087,58.4244,58.393,58.4244,2700.0
2011-04-08 09:55:00,74.45,74.45,74.44,74.44,1500.0,58.4244,58.4244,58.4165,58.4165,1500.0
2011-04-08 10:00:00,74.46,74.49,74.43,74.44,18000.0,58.4322,58.4557,58.4087,58.4165,18000.0
2011-04-08 10:05:00,74.45,74.46,74.38,74.38,22200.0,58.4244,58.4322,58.3694,58.3694,22200.0
2011-04-08 10:10:00,74.37,74.42,74.37,74.42,1400.0,58.3616,58.4008,58.3616,58.4008,1400.0
2011-04-08 10:15:00,74.48,74.48,74.35,74.36,21200.0,58.4479,58.4479,58.3459,58.3537,21200.0
2011-04-08 10:20:00,74.36,74.36,74.26,74.26,1500.0,58.3537,58.3537,58.2753,58.2753,1500.0
2011-04-08 10:25:00,74.37,74.37,74.37,74.37,1200.0,58.3616,58.3616,58.3616,58.3616,1200.0
2011-04-08 10:30:00,74.31,74.36,74.31,74.34,1500.0,58.3145,58.3537,58.3145,58.338,1500.0
2011-04-08 10:35:00,74.31,74.35,74.31,74.35,2800.0,58.3145,58.3459,58.3145,58.3459,2800.0
2011-04-08 10:40:00,74.36,74.39,74.33,74.33,1300.0,58.3537,58.3773,58.3302,58.3302,1300.0
2011-04-08 10:45:00,74.35,74.35,74.35,74.35,200.0,58.3459,58.3459,58.3459,58.3459,200.0
2011-04-08 10:50:00,74.35,74.35,74.29,74.33,7000.0,58.3459,58.3459,58.2988,58.3302,7000.0
2011-04-08 10:55:00,74.3,74.33,74.26,74.27,3100.0,58.3066,58.3302,58.2753,58.2831,3100.0
2011-04-08 11:00:00,74.25,74.26,74.21,74.25,9700.0,58.2674,58.2753,58.236,58.2674,9700.0
2011-04-08 11:05:00,74.25,74.27,74.2,74.24,10000.0,58.2674,58.2831,58.2282,58.2596,10000.0
2011-04-08 11:10:00,74.23,74.23,74.18,74.21,1900.0,58.2517,58.2517,58.2125,58.236,1900.0
2011-04-08 11:15:00,74.23,74.23,74.23,74.23,800.0,58.2517,58.2517,58.2517,58.2517,800.0
2011-04-08 11:20:00,74.26,74.29,74.26,74.28,1000.0,58.2753,58.2988,58.2753,58.291,1000.0
2011-04-08 11:25:00,74.27,74.28,74.21,74.21,2500.0,58.2831,58.291,58.236,58.236,2500.0
2011-04-08 11:30:00,74.2,74.27,74.2,74.27,2700.0,58.2282,58.2831,58.2282,58.2831,2700.0
2011-04-08 11:35:00,74.34,74.35,74.33,74.33,1100.0,58.338,58.3459,58.3302,58.3302,1100.0
2011-04-08 11:40:00,74.33,74.34,74.32,74.34,2600.0,58.3302,58.338,58.3223,58.338,2600.0
2011-04-08 11:45:00,74.35,74.36,74.33,74.33,500.0,58.3459,58.3537,58.3302,58.3302,500.0
2011-04-08 11:50:00,74.31,74.32,74.3,74.3,700.0,58.3145,58.3223,58.3066,58.3066,700.0
2011-04-08 11:55:00,74.3,74.3,74.29,74.29,200.0,58.3066,58.3066,58.2988,58.2988,200.0
2011-04-08 12:00:00,74.3,74.3,74.28,74.29,2000.0,58.3066,58.3066,58.291,58.2988,2000.0
2011-04-08 12:05:00,74.3,74.3,74.29,74.29,1400.0,58.3066,58.3066,58.2988,58.2988,1400.0
2011-04-08 12:10:00,74.29,74.3,74.28,74.29,10000.0,58.2988,58.3066,58.291,58.2988,10000.0
2011-04-08 12:15:00,74.29,74.3,74.29,74.3,700.0,58.2988,58.3066,58.2988,58.3066,700.0
2011-04-08 12:20:00,74.31,74.31,74.27,74.27,1900.0,58.3145,58.3145,58.2831,58.2831,1900.0
2011-04-08 12:25:00,74.23,74.26,74.23,74.25,700.0,58.2517,58.2753,58.2517,58.2674,700.0
2011-04-08 12:30:00,74.28,74.32,74.27,74.3,1500.0,58.291,58.3223,58.2831,58.3066,1500.0
2011-04-08 12:35:00,74.29,74.3,74.29,74.3,1800.0,58.2988,58.3066,58.2988,58.3066,1800.0
2011-04-08 12:40:00,74.29,74.29,74.27,74.27,1500.0,58.2988,58.2988,58.2831,58.2831,1500.0
2011-04-08 12:45:00,74.28,74.28,74.25,74.25,3800.0,58.291,58.291,58.2674,58.2674,3800.0
2011-04-08 12:50:00,74.26,74.26,74.2,74.21,5000.0,58.2753,58.2753,58.2282,58.236,5000.0
2011-04-08 12:55:00,74.21,74.21,74.16,74.18,1700.0,58.236,58.236,58.1968,58.2125,1700.0
2011-04-08 13:00:00,74.19,74.19,74.19,74.19,100.0,58.2203,58.2203,58.2203,58.2203,100.0
2011-04-08 13:05:00,74.19,74.21,74.18,74.21,43300.0,58.2203,58.236,58.2125,58.236,43300.0
2011-04-08 13:10:00,74.2,74.2,74.17,74.17,11600.0,58.2282,58.2282,58.2046,58.2046,11600.0
2011-04-08 13:15:00,74.19,74.19,74.19,74.19,700.0,58.2203,58.2203,58.2203,58.2203,700.0
2011-04-08 13:20:00,74.22,74.23,74.22,74.23,1500.0,58.2439,58.2517,58.2439,58.2517,1500.0
2011-04-08 13:25:00,74.22,74.22,74.2,74.21,600.0,58.2439,58.2439,58.2282,58.236,600.0
2011-04-08 13:30:00,74.2,74.2,74.15,74.15,1100.0,58.2282,58.2282,58.1889,58.1889,1100.0
2011-04-08 13:35:00,74.19,74.19,74.18,74.18,200.0,58.2203,58.2203,58.2125,58.2125,200.0
2011-04-08 13:40:00,74.18,74.19,74.16,74.16,800.0,58.2125,58.2203,58.1968,58.1968,800.0
2011-04-08 13:45:00,74.16,74.18,74.15,74.17,1900.0,58.1968,58.2125,58.1889,58.2046,1900.0
2011-04-08 13:50:00,74.19,74.21,74.18,74.21,11700.0,58.2203,58.236,58.2125,58.236,11700.0
2011-04-08 13:55:00,74.21,74.21,74.17,74.19,2400.0,58.236,58.236,58.2046,58.2203,2400.0
2011-04-08 14:00:00,74.2,74.2,74.19,74.19,1200.0,58.2282,58.2282,58.2203,58.2203,1200.0
2011-04-08 14:05:00,74.21,74.21,74.19,74.19,1200.0,58.236,58.236,58.2203,58.2203,1200.0
2011-04-08 14:10:00,74.19,74.21,74.14,74.14,18200.0,58.2203,58.236,58.1811,58.1811,18200.0
2011-04-08 14:15:00,74.13,74.14,74.1,74.14,5500.0,58.1732,58.1811,58.1497,58.1811,5500.0
2011-04-08 14:20:00,74.13,74.13,74.09,74.09,2200.0,58.1732,58.1732,58.1419,58.1419,2200.0
2011-04-08 14:25:00,74.1,74.1,74.07,74.09,3000.0,58.1497,58.1497,58.1262,58.1419,3000.0
2011-04-08 14:30:00,74.08,74.09,74.05,74.05,3200.0,58.134,58.1419,58.1105,58.1105,3200.0
2011-04-08 14:35:00,74.01,74.01,73.96,74.0,3500.0,58.0791,58.0791,58.0398,58.0712,3500.0
2011-04-08 14:40:00,74.01,74.01,73.95,73.95,1800.0,58.0791,58.0791,58.032,58.032,1800.0
2011-04-08 14:45:00,73.94,73.94,73.88,73.9,2300.0,58.0241,58.0241,57.9771,57.9927,2300.0
2011-04-08 14:50:00,73.84,73.85,73.82,73.84,4300.0,57.9457,57.9535,57.93,57.9457,4300.0
2011-04-08 14:55:00,73.84,73.84,73.72,73.74,66700.0,57.9457,57.9457,57.8515,57.8672,66700.0
2011-04-08 15:00:00,73.74,73.76,73.7,73.74,5900.0,57.8672,57.8829,57.8358,57.8672,5900.0
2011-04-08 15:05:00,73.77,73.86,73.76,73.84,9000.0,57.8907,57.9614,57.8829,57.9457,9000.0
2011-04-08 15:10:00,73.84,73.86,73.82,73.82,9000.0,57.9457,57.9614,57.93,57.93,9000.0
2011-04-08 15:15:00,73.81,73.81,73.8,73.8,5500.0,57.9221,57.9221,57.9143,57.9143,5500.0
2011-04-08 15:20:00,73.84,73.84,73.78,73.8,2200.0,57.9457,57.9457,57.8986,57.9143,2200.0
2011-04-08 15:25:00,73.79,73.84,73.75,73.84,6300.0,57.9064,57.9457,57.875,57.9457,6300.0
2011-04-08 15:30:00,73.84,73.91,73.82,73.9,8600.0,57.9457,58.0006,57.93,57.9927,8600.0
2011-04-08 15:35:00,73.9,73.91,73.86,73.86,13000.0,57.9927,58.0006,57.9614,57.9614,13000.0
2011-04-08 15:40:00,73.86,73.91,73.83,73.9,7300.0,57.9614,58.0006,57.9378,57.9927,7300.0
2011-04-08 15:45:00,73.9,73.98,73.9,73.97,52400.0,57.9927,58.0555,57.9927,58.0477,52400.0
2011-04-08 15:50:00,73.97,74.06,73.96,74.05,28800.0,58.0477,58.1183,58.0398,58.1105,28800.0
2011-04-08 15:55:00,74.04,74.05,73.98,74.0,73500.0,58.1026,58.1105,58.0555,58.0712,73500.0
2011-04-11 09:30:00,74.08,74.2,74.08,74.18,13100.0,58.134,58.2282,58.134,58.2125,13100.0
2011-04-11 09:35:00,74.17,74.19,74.1,74.12,6100.0,58.2046,58.2203,58.1497,58.1654,6100.0
2011-04-11 09:40:00,74.12,74.16,74.08,74.15,7200.0,58.1654,58.1968,58.134,58.1889,7200.0
2011-04-11 09:45:00,74.17,74.25,74.16,74.25,38500.0,58.2046,58.2674,58.1968,58.2674,38500.0
2011-04-11 09:50:00,74.3,74.31,74.24,74.27,9800.0,58.3066,58.3145,58.2596,58.2831,9800.0
2011-04-11 09:55:00,74.28,74.28,74.22,74.22,6300.0,58.291,58.291,58.2439,58.2439,6300.0
2011-04-11 10:00:00,74.22,74.27,74.21,74.21,64300.0,58.2439,58.2831,58.236,58.236,64300.0
2011-04-11 10:05:00,74.2,74.21,74.14,74.15,5000.0,58.2282,58.236,58.1811,58.1889,5000.0
2011-04-11 10:10:00,74.11,74.12,74.09,74.09,24100.0,58.1575,58.1654,58.1419,58.1419,24100.0
2011-04-11 10:15:00,74.11,74.13,74.1,74.1,4200.0,58.1575,58.1732,58.1497,58.1497,4200.0
2011-04-11 10:20:00,74.05,74.06,74.05,74.05,7800.0,58.1105,58.1183,58.1105,58.1105,7800.0
2011-04-11 10:25:00,74.04,74.1,74.04,74.07,7700.0,58.1026,58.1497,58.1026,58.1262,7700.0
2011-04-11 10:30:00,74.05,74.06,74.02,74.06,9300.0,58.1105,58.1183,58.0869,58.1183,9300.0
2011-04-11 10:35:00,74.07,74.13,74.07,74.12,4300.0,58.1262,58.1732,58.1262,58.1654,4300.0
2011-04-11 10:40:00,74.12,74.16,74.09,74.16,500.0,58.1654,58.1968,58.1419,58.1968,500.0
2011-04-11 10:45:00,74.19,74.19,74.15,74.18,5300.0,58.2203,58.2203,58.1889,58.2125,5300.0
2011-04-11 10:50:00,74.2,74.2,74.16,74.17,3200.0,58.2282,58.2282,58.1968,58.2046,3200.0
2011-04-11 10:55:00,74.18,74.18,74.17,74.17,800.0,58.2125,58.2125,58.2046,58.2046,800.0
2011-04-11 11:00:00,74.17,74.17,74.12,74.12,3600.0,58.2046,58.2046,58.1654,58.1654,3600.0
2011-04-11 11:05:00,74.13,74.18,74.13,74.18,500.0,58.1732,58.2125,58.1732,58.2125,500.0
2011-04-11 11:10:00,74.16,74.16,74.13,74.14,1600.0,58.1968,58.1968,58.1732,58.1811,1600.0
2011-04-11 11:15:00,74.16,74.24,74.16,74.23,1900.0,58.1968,58.2596,58.1968,58.2517,1900.0
2011-04-11 11:20:00,74.21,74.21,74.14,74.15,1900.0,58.236,58.236,58.1811,58.1889,1900.0
2011-04-11 11:25:00,74.15,74.18,74.15,74.17,700.0,58.1889,58.2125,58.1889,58.2046,700.0
2011-04-11 11:30:00,74.14,74.14,74.1,74.14,2300.0,58.1811,58.1811,58.1497,58.1811,2300.0
2011-04-11 11:35:00,74.15,74.16,74.12,74.13,3400.0,58.1889,58.1968,58.1654,58.1732,3400.0
2011-04-11 11:40:00,74.15,74.15,74.14,74.14,300.0,58.1889,58.1889,58.1811,58.1811,300.0
2011-04-11 11:45:00,74.16,74.16,74.16,74.16,200.0,58.1968,58.1968,58.1968,58.1968,200.0
2011-04-11 11:50:00,74.12,74.13,74.12,74.12,1300.0,58.1654,58.1732,58.1654,58.1654,1300.0
2011-04-11 11:55:00,74.07,74.08,74.07,74.07,2500.0,58.1262,58.134,58.1262,58.1262,2500.0
2011-04-11 12:00:00,74.06,74.07,74.05,74.06,1000.0,58.1183,58.1262,58.1105,58.1183,1000.0
2011-04-11 12:05:00,74.02,74.02,74.0,74.0,500.0,58.0869,58.0869,58.0712,58.0712,500.0
2011-04-11 12:10:00,74.02,74.03,74.02,74.03,300.0,58.0869,58.0948,58.0869,58.0948,300.0
2011-04-11 12:15:00,74.01,74.01,73.97,73.97,3200.0,58.0791,58.0791,58.0477,58.0477,3200.0
2011-04-11 12:20:00,73.99,73.99,73.99,73.99,1200.0,58.0634,58.0634,58.0634,58.0634,1200.0
2011-04-11 12:25:00,74.02,74.05,74.02,74.03,1100.0,58.0869,58.1105,58.0869,58.0948,1100.0
2011-04-11 12:30:00,74.03,74.03,74.01,74.01,1200.0,58.0948,58.0948,58.0791,58.0791,1200.0
2011-04-11 12:35:00,74.01,74.01,73.88,73.89,1600.0,58.0791,58.0791,57.9771,57.9849,1600.0
2011-04-11 12:40:00,73.89,73.89,73.84,73.86,3600.0,57.9849,57.9849,57.9457,57.9614,3600.0
2011-04-11 12:45:00,73.9,73.9,73.87,73.88,1500.0,57.9927,57.9927,57.9692,57.9771,1500.0
2011-04-11 12:50:00,73.87,73.89,73.87,73.89,500.0,57.9692,57.9849,57.9692,57.9849,500.0
2011-04-11 12:55:00,73.87,73.87,73.81,73.81,5000.0,57.9692,57.9692,57.9221,57.9221,5000.0
2011-04-11 13:00:00,73.81,73.84,73.79,73.84,7200.0,57.9221,57.9457,57.9064,57.9457,7200.0
2011-04-11 13:05:00,73.84,73.84,73.82,73.82,1300.0,57.9457,57.9457,57.93,57.93,1300.0
2011-04-11 13:10:00,73.87,73.87,73.85,73.86,3500.0,57.9692,57.9692,57.9535,57.9614,3500.0
2011-04-11 13:15:00,73.84,73.84,73.78,73.81,3000.0,57.9457,57.9457,57.8986,57.9221,3000.0
2011-04-11 13:20:00,73.83,73.88,73.83,73.87,1800.0,57.9378,57.9771,57.9378,57.9692,1800.0
2011-04-11 13:25:00,73.87,73.87,73.87,73.87,0.0,57.9692,57.9692,57.9692,57.9692,0.0
2011-04-11 13:30:00,73.86,73.87,73.83,73.84,1800.0,57.9614,57.9692,57.9378,57.9457,1800.0
2011-04-11 13:35:00,73.82,73.83,73.8,73.8,9300.0,57.93,57.9378,57.9143,57.9143,9300.0
2011-04-11 13:40:00,73.85,73.86,73.85,73.86,500.0,57.9535,57.9614,57.9535,57.9614,500.0
2011-04-11 13:45:00,73.83,73.84,73.81,73.81,1600.0,57.9378,57.9457,57.9221,57.9221,1600.0
2011-04-11 13:50:00,73.79,73.83,73.78,73.82,2100.0,57.9064,57.9378,57.8986,57.93,2100.0
2011-04-11 13:55:00,73.87,73.87,73.85,73.87,800.0,57.9692,57.9692,57.9535,57.9692,800.0
2011-04-11 14:00:00,73.9,73.9,73.87,73.87,500.0,57.9927,57.9927,57.9692,57.9692,500.0
2011-04-11 14:05:00,73.87,73.94,73.87,73.94,800.0,57.9692,58.0241,57.9692,58.0241,800.0
2011-04-11 14:10:00,73.91,73.92,73.9,73.91,1200.0,58.0006,58.0084,57.9927,58.0006,1200.0
2011-04-11 14:15:00,73.89,73.92,73.89,73.92,1800.0,57.9849,58.0084,57.9849,58.0084,1800.0
2011-04-11 14:20:00,73.9,73.91,73.89,73.9,14400.0,57.9927,58.0006,57.9849,57.9927,14400.0
2011-04-11 14:25:00,73.88,73.89,73.88,73.89,300.0,57.9771,57.9849,57.9771,57.9849,300.0
2011-04-11 14:30:00,73.91,73.91,73.83,73.84,5000.0,58.0006,58.0006,57.9378,57.9457,5000.0
2011-04-11 14:35:00,73.85,73.85,73.79,73.8,4300.0,57.9535,57.9535,57.9064,57.9143,4300.0
2011-04-11 14:40:00,73.8,73.8,73.77,73.77,2500.0,57.9143,57.9143,57.8907,57.8907,2500.0
2011-04-11 14:45:00,73.75,73.75,73.74,73.75,3300.0,57.875,57.875,57.8672,57.875,3300.0
2011-04-11 14:50:00,73.77,73.8,73.77,73.78,3000.0,57.8907,57.9143,57.8907,57.8986,3000.0
2011-04-11 14:55:00,73.77,73.77,73.7,73.72,15700.0,57.8907,57.8907,57.8358,57.8515,15700.0
2011-04-11 15:00:00,73.72,73.72,73.61,73.62,5400.0,57.8515,57.8515,57.7652,57.773,5400.0
2011-04-11 15:05:00,73.62,73.66,73.62,73.64,3700.0,57.773,57.8044,57.773,57.7887,3700.0
2011-04-11 15:10:00,73.62,73.62,73.62,73.62,1100.0,57.773,57.773,57.773,57.773,1100.0
2011-04-11 15:15:00,73.62,73.66,73.58,73.65,7100.0,57.773,57.8044,57.7416,57.7966,7100.0
2011-04-11 15:20:00,73.65,73.69,73.63,73.67,13000.0,57.7966,57.828,57.7809,57.8123,13000.0
2011-04-11 15:25:00,73.68,73.68,73.62,73.62,21300.0,57.8201,57.8201,57.773,57.773,21300.0
2011-04-11 15:30:00,73.63,73.69,73.63,73.64,26200.0,57.7809,57.828,57.7809,57.7887,26200.0
2011-04-11 15:35:00,73.66,73.69,73.66,73.68,11400.0,57.8044,57.828,57.8044,57.8201,11400.0
2011-04-11 15:40:00,73.69,73.7,73.67,73.69,22000.0,57.828,57.8358,57.8123,57.828,22000.0
2011-04-11 15:45:00,73.7,73.76,73.68,73.76,52000.0,57.8358,57.8829,57.8201,57.8829,52000.0
2011-04-11 15:50:00,73.76,73.76,73.73,73.73,16600.0,57.8829,57.8829,57.8593,57.8593,16600.0
2011-04-11 15:55:00,73.74,73.77,73.72,73.76,31000.0,57.8672,57.8907,57.8515,57.8829,31000.0
2011-04-12 09:30:00,73.39,73.39,73.25,73.28,23900.0,57.5925,57.5925,57.4827,57.5062,23900.0
2011-04-12 09:35:00,73.29,73.4,73.26,73.38,10400.0,57.5141,57.6004,57.4905,57.5847,10400.0
2011-04-12 09:40:00,73.42,73.43,73.37,73.4,6100.0,57.6161,57.6239,57.5768,57.6004,6100.0
2011-04-12 09:45:00,73.41,73.48,73.41,73.42,9800.0,57.6082,57.6632,57.6082,57.6161,9800.0
2011-04-12 09:50:00,73.41,73.43,73.33,73.35,5600.0,57.6082,57.6239,57.5454,57.5611,5600.0
2011-04-12 09:55:00,73.31,73.33,73.2,73.24,10700.0,57.5297,57.5454,57.4434,57.4748,10700.0
2011-04-12 10:00:00,73.22,73.27,73.18,73.26,8900.0,57.4591,57.4984,57.4277,57.4905,8900.0
2011-04-12 10:05:00,73.27,73.27,73.11,73.11,13500.0,57.4984,57.4984,57.3728,57.3728,13500.0
2011-04-12 10:10:00,73.09,73.15,73.09,73.14,6900.0,57.3571,57.4042,57.3571,57.3963,6900.0
2011-04-12 10:15:00,73.16,73.18,73.12,73.15,2800.0,57.412,57.4277,57.3806,57.4042,2800.0
2011-04-12 10:20:00,73.15,73.15,73.08,73.11,6500.0,57.4042,57.4042,57.3493,57.3728,6500.0
2011-04-12 10:25:00,73.07,73.22,73.07,73.22,3000.0,57.3414,57.4591,57.3414,57.4591,3000.0
2011-04-12 10:30:00,73.21,73.21,73.19,73.19,2400.0,57.4513,57.4513,57.4356,57.4356,2400.0
2011-04-12 10:35:00,73.09,73.1,73.04,73.1,3300.0,57.3571,57.365,57.3179,57.365,3300.0
2011-04-12 10:40:00,73.1,73.14,73.08,73.08,900.0,57.365,57.3963,57.3493,57.3493,900.0
2011-04-12 10:45:00,73.04,73.04,73.0,73.04,4700.0,57.3179,57.3179,57.2865,57.3179,4700.0
2011-04-12 10:50:00,73.05,73.07,72.98,72.98,22200.0,57.3257,57.3414,57.2708,57.2708,22200.0
2011-04-12 10:55:00,73.01,73.01,72.94,72.95,9400.0,57.2943,57.2943,57.2394,57.2472,9400.0
2011-04-12 11:00:00,72.93,72.98,72.93,72.97,1400.0,57.2315,57.2708,57.2315,57.2629,1400.0
2011-04-12 11:05:00,72.95,72.99,72.95,72.97,4300.0,57.2472,57.2786,57.2472,57.2629,4300.0
2011-04-12 11:10:00,72.97,73.03,72.97,73.03,5700.0,57.2629,57.31,57.2629,57.31,5700.0
2011-04-12 11:15:00,72.99,72.99,72.97,72.98,1200.0,57.2786,57.2786,57.2629,57.2708,1200.0
2011-04-12 11:20:00,72.97,73.0,72.97,72.99,5000.0,57.2629,57.2865,57.2629,57.2786,5000.0
2011-04-12 11:25:00,73.0,73.01,73.0,73.01,900.0,57.2865,57.2943,57.2865,57.2943,900.0
2011-04-12 11:30:00,73.04,73.06,73.03,73.06,4800.0,57.3179,57.3336,57.31,57.3336,4800.0
2011-04-12 11:35:00,73.08,73.11,73.07,73.11,2500.0,57.3493,57.3728,57.3414,57.3728,2500.0
2011-04-12 11:40:00,73.13,73.13,73.09,73.11,384900.0,57.3885,57.3885,57.3571,57.3728,384900.0
2011-04-12 11:45:00,73.11,73.11,73.09,73.09,1100.0,57.3728,57.3728,57.3571,57.3571,1100.0
2011-04-12 11:50:00,73.08,73.08,73.05,73.05,2400.0,57.3493,57.3493,57.3257,57.3257,2400.0
2011-04-12 11:55:00,73.03,73.06,73.03,73.05,1400.0,57.31,57.3336,57.31,57.3257,1400.0
2011-04-12 12:00:00,73.07,73.07,73.07,73.07,200.0,57.3414,57.3414,57.3414,57.3414,200.0
2011-04-12 12:05:00,73.05,73.07,73.05,73.06,2400.0,57.3257,57.3414,57.3257,57.3336,2400.0
2011-04-12 12:10:00,73.04,73.06,73.03,73.06,2600.0,57.3179,57.3336,57.31,57.3336,2600.0
2011-04-12 12:15:00,73.06,73.09,73.06,73.07,1200.0,57.3336,57.3571,57.3336,57.3414,1200.0
2011-04-12 12:20:00,73.07,73.09,73.06,73.08,5700.0,57.3414,57.3571,57.3336,57.3493,5700.0
2011-04-12 12:25:00,73.08,73.09,73.08,73.09,3100.0,57.3493,57.3571,57.3493,57.3571,3100.0
2011-04-12 12:30:00,73.07,73.07,73.01,73.01,5700.0,57.3414,57.3414,57.2943,57.2943,5700.0
2011-04-12 12:35:00,73.01,73.03,73.0,73.03,3900.0,57.2943,57.31,57.2865,57.31,3900.0
2011-04-12 12:40:00,73.03,73.09,73.03,73.09,7100.0,57.31,57.3571,57.31,57.3571,7100.0
2011-04-12 12:45:00,73.12,73.15,73.11,73.14,3400.0,57.3806,57.4042,57.3728,57.3963,3400.0
2011-04-12 12:50:00,73.16,73.16,73.13,73.14,3700.0,57.412,57.412,57.3885,57.3963,3700.0
2011-04-12 12:55:00,73.09,73.13,73.09,73.13,2800.0,57.3571,57.3885,57.3571,57.3885,2800.0
2011-04-12 13:00:00,73.12,73.14,73.08,73.14,4200.0,57.3806,57.3963,57.3493,57.3963,4200.0
2011-04-12 13:05:00,73.15,73.15,73.09,73.09,3800.0,57.4042,57.4042,57.3571,57.3571,3800.0
2011-04-12 13:10:00,73.1,73.12,73.05,73.05,3500.0,57.365,57.3806,57.3257,57.3257,3500.0
2011-04-12 13:15:00,73.06,73.07,73.03,73.03,3000.0,57.3336,57.3414,57.31,57.31,3000.0
2011-04-12 13:20:00,73.04,73.06,73.03,73.06,3600.0,57.3179,57.3336,57.31,57.3336,3600.0
2011-04-12 13:25:00,73.07,73.15,73.07,73.15,13900.0,57.3414,57.4042,57.3414,57.4042,13900.0
2011-04-12 13:30:00,73.16,73.18,73.15,73.16,5300.0,57.412,57.4277,57.4042,57.412,5300.0
2011-04-12 13:35:00,73.18,73.18,73.13,73.13,7300.0,57.4277,57.4277,57.3885,57.3885,7300.0
2011-04-12 13:40:00,73.12,73.12,73.07,73.09,9300.0,57.3806,57.3806,57.3414,57.3571,9300.0
2011-04-12 13:45:00,73.09,73.22,73.09,73.2,9500.0,57.3571,57.4591,57.3571,57.4434,9500.0
2011-04-12 13:50:00,73.2,73.23,73.18,73.23,4700.0,57.4434,57.467,57.4277,57.467,4700.0
2011-04-12 13:55:00,73.24,73.27,73.23,73.23,7800.0,57.4748,57.4984,57.467,57.467,7800.0
2011-04-12 14:00:00,73.21,73.26,73.21,73.26,4200.0,57.4513,57.4905,57.4513,57.4905,4200.0
2011-04-12 14:05:00,73.25,73.37,73.22,73.34,11400.0,57.4827,57.5768,57.4591,57.5533,11400.0
2011-04-12 14:10:00,73.34,73.34,73.29,73.31,1800.0,57.5533,57.5533,57.5141,57.5297,1800.0
2011-04-12 14:15:00,73.31,73.31,73.29,73.29,1200.0,57.5297,57.5297,57.5141,57.5141,1200.0
2011-04-12 14:20:00,73.33,73.35,73.32,73.35,2600.0,57.5454,57.5611,57.5376,57.5611,2600.0
2011-04-12 14:25:00,73.34,73.38,73.34,73.35,3400.0,57.5533,57.5847,57.5533,57.5611,3400.0
2011-04-12 14:30:00,73.36,73.37,73.3,73.3,6500.0,57.569,57.5768,57.5219,57.5219,6500.0
2011-04-12 14:35:00,73.3,73.3,73.28,73.28,5700.0,57.5219,57.5219,57.5062,57.5062,5700.0
2011-04-12 14:40:00,73.28,73.29,73.26,73.28,2400.0,57.5062,57.5141,57.4905,57.5062,2400.0
2011-04-12 14:45:00,73.26,73.27,73.19,73.2,2900.0,57.4905,57.4984,57.4356,57.4434,2900.0
2011-04-12 14:50:00,73.21,73.24,73.21,73.22,2500.0,57.4513,57.4748,57.4513,57.4591,2500.0
2011-04-12 14:55:00,73.23,73.23,73.19,73.21,1800.0,57.467,57.467,57.4356,57.4513,1800.0
2011-04-12 15:00:00,73.23,73.23,73.19,73.21,2500.0,57.467,57.467,57.4356,57.4513,2500.0
2011-04-12 15:05:00,73.22,73.23,73.22,73.22,4300.0,57.4591,57.467,57.4591,57.4591,4300.0
2011-04-12 15:10:00,73.22,73.23,73.22,73.23,1500.0,57.4591,57.467,57.4591,57.467,1500.0
2011-04-12 15:15:00,73.22,73.22,73.22,73.22,200.0,57.4591,57.4591,57.4591,57.4591,200.0
2011-04-12 15:20:00,73.21,73.21,73.08,73.11,7200.0,57.4513,57.4513,57.3493,57.3728,7200.0
2011-04-12 15:25:00,73.11,73.11,73.06,73.07,5200.0,57.3728,57.3728,57.3336,57.3414,5200.0
2011-04-12 15:30:00,73.07,73.08,73.03,73.07,2900.0,57.3414,57.3493,57.31,57.3414,2900.0
2011-04-12 15:35:00,73.07,73.13,73.07,73.13,21200.0,57.3414,57.3885,57.3414,57.3885,21200.0
2011-04-12 15:40:00,73.12,73.15,73.1,73.13,14800.0,57.3806,57.4042,57.365,57.3885,14800.0
2011-04-12 15:45:00,73.13,73.14,73.08,73.13,15800.0,57.3885,57.3963,57.3493,57.3885,15800.0
2011-04-12 15:50:00,73.15,73.23,73.15,73.2,104000.0,57.4042,57.467,57.4042,57.4434,104000.0
2011-04-12 15:55:00,73.2,73.22,73.17,73.18,29000.0,57.4434,57.4591,57.4199,57.4277,29000.0
2011-04-13 09:30:00,73.54,73.61,73.51,73.53,23000.0,57.7102,57.7652,57.6867,57.7024,23000.0
2011-04-13 09:35:00,73.53,73.57,73.49,73.52,12800.0,57.7024,57.7338,57.671,57.6945,12800.0
2011-04-13 09:40:00,73.55,73.61,73.47,73.49,10300.0,57.7181,57.7652,57.6553,57.671,10300.0
2011-04-13 09:45:00,73.47,73.47,73.43,73.46,4200.0,57.6553,57.6553,57.6239,57.6475,4200.0
2011-04-13 09:50:00,73.46,73.5,73.44,73.49,4900.0,57.6475,57.6789,57.6318,57.671,4900.0
2011-04-13 09:55:00,73.49,73.49,73.38,73.38,6100.0,57.671,57.671,57.5847,57.5847,6100.0
2011-04-13 10:00:00,73.37,73.4,73.34,73.4,3300.0,57.5768,57.6004,57.5533,57.6004,3300.0
2011-04-13 10:05:00,73.38,73.38,73.28,73.29,5200.0,57.5847,57.5847,57.5062,57.5141,5200.0
2011-04-13 10:10:00,73.28,73.33,73.27,73.27,8200.0,57.5062,57.5454,57.4984,57.4984,8200.0
2011-04-13 10:15:00,73.27,73.35,73.27,73.34,17000.0,57.4984,57.5611,57.4984,57.5533,17000.0
2011-04-13 10:20:00,73.35,73.38,73.31,73.36,5100.0,57.5611,57.5847,57.5297,57.569,5100.0
2011-04-13 10:25:00,73.38,73.42,73.36,73.4,5900.0,57.5847,57.6161,57.569,57.6004,5900.0
2011-04-13 10:30:00,73.42,73.46,73.38,73.41,5000.0,57.6161,57.6475,57.5847,57.6082,5000.0
2011-04-13 10:35:00,73.4,73.4,73.32,73.34,9900.0,57.6004,57.6004,57.5376,57.5533,9900.0
2011-04-13 10:40:00,73.34,73.42,73.34,73.41,5500.0,57.5533,57.6161,57.5533,57.6082,5500.0
2011-04-13 10:45:00,73.41,73.52,73.4,73.52,22700.0,57.6082,57.6945,57.6004,57.6945,22700.0
2011-04-13 10:50:00,73.53,73.55,73.49,73.5,7200.0,57.7024,57.7181,57.671,57.6789,7200.0
2011-04-13 10:55:00,73.49,73.52,73.49,73.51,6100.0,57.671,57.6945,57.671,57.6867,6100.0
2011-04-13 11:00:00,73.5,73.5,73.47,73.47,10800.0,57.6789,57.6789,57.6553,57.6553,10800.0
2011-04-13 11:05:00,73.47,73.47,73.44,73.46,5100.0,57.6553,57.6553,57.6318,57.6475,5100.0
2011-04-13 11:10:00,73.44,73.45,73.42,73.43,3100.0,57.6318,57.6396,57.6161,57.6239,3100.0
2011-04-13 11:15:00,73.43,73.43,73.39,73.41,3100.0,57.6239,57.6239,57.5925,57.6082,3100.0
2011-04-13 11:20:00,73.42,73.42,73.34,73.36,4000.0,57.6161,57.6161,57.5533,57.569,4000.0
2011-04-13 11:25:00,73.35,73.35,73.3,73.31,3500.0,57.5611,57.5611,57.5219,57.5297,3500.0
2011-04-13 11:30:00,73.28,73.35,73.28,73.33,4800.0,57.5062,57.5611,57.5062,57.5454,4800.0
2011-04-13 11:35:00,73.33,73.33,73.19,73.19,3900.0,57.5454,57.5454,57.4356,57.4356,3900.0
2011-04-13 11:40:00,73.17,73.24,73.17,73.23,3400.0,57.4199,57.4748,57.4199,57.467,3400.0
2011-04-13 11:45:00,73.22,73.25,73.22,73.24,3100.0,57.4591,57.4827,57.4591,57.4748,3100.0
2011-04-13 11:50:00,73.25,73.28,73.24,73.25,3500.0,57.4827,57.5062,57.4748,57.4827,3500.0
2011-04-13 11:55:00,73.26,73.26,73.11,73.11,7600.0,57.4905,57.4905,57.3728,57.3728,7600.0
2011-04-13 12:00:00,73.11,73.18,73.11,73.17,6900.0,57.3728,57.4277,57.3728,57.4199,6900.0
2011-04-13 12:05:00,73.15,73.19,73.14,73.19,8400.0,57.4042,57.4356,57.3963,57.4356,8400.0
2011-04-13 12:10:00,73.19,73.23,73.18,73.23,12300.0,57.4356,57.467,57.4277,57.467,12300.0
2011-04-13 12:15:00,73.21,73.24,73.2,73.23,47900.0,57.4513,57.4748,57.4434,57.467,47900.0
2011-04-13 12:20:00,73.24,73.24,73.18,73.18,3000.0,57.4748,57.4748,57.4277,57.4277,3000.0
2011-04-13 12:25:00,73.16,73.18,73.15,73.17,1200.0,57.412,57.4277,57.4042,57.4199,1200.0
2011-04-13 12:30:00,73.16,73.16,73.13,73.13,3200.0,57.412,57.412,57.3885,57.3885,3200.0
2011-04-13 12:35:00,73.12,73.12,72.98,73.03,7000.0,57.3806,57.3806,57.2708,57.31,7000.0
2011-04-13 12:40:00,73.02,73.05,73.0,73.0,7000.0,57.3022,57.3257,57.2865,57.2865,7000.0
2011-04-13 12:45:00,73.0,73.04,72.95,73.03,8800.0,57.2865,57.3179,57.2472,57.31,8800.0
2011-04-13 12:50:00,73.04,73.07,73.02,73.05,8200.0,57.3179,57.3414,57.3022,57.3257,8200.0
2011-04-13 12:55:00,73.05,73.06,73.04,73.05,3500.0,57.3257,57.3336,57.3179,57.3257,3500.0
2011-04-13 13:00:00,73.06,73.15,73.04,73.14,22400.0,57.3336,57.4042,57.3179,57.3963,22400.0
2011-04-13 13:05:00,73.14,73.14,73.11,73.12,5400.0,57.3963,57.3963,57.3728,57.3806,5400.0
2011-04-13 13:10:00,73.12,73.16,73.09,73.1,6700.0,57.3806,57.412,57.3571,57.365,6700.0
2011-04-13 13:15:00,73.1,73.16,73.1,73.12,4200.0,57.365,57.412,57.365,57.3806,4200.0
2011-04-13 13:20:00,73.13,73.17,73.13,73.16,3900.0,57.3885,57.4199,57.3885,57.412,3900.0
2011-04-13 13:25:00,73.16,73.16,73.1,73.12,4100.0,57.412,57.412,57.365,57.3806,4100.0
2011-04-13 13:30:00,73.13,73.13,73.1,73.12,3900.0,57.3885,57.3885,57.365,57.3806,3900.0
2011-04-13 13:35:00,73.14,73.14,73.05,73.06,6000.0,57.3963,57.3963,57.3257,57.3336,6000.0
2011-04-13 13:40:00,73.06,73.13,73.05,73.11,9700.0,57.3336,57.3885,57.3257,57.3728,9700.0
2011-04-13 13:45:00,73.12,73.12,73.07,73.09,4400.0,57.3806,57.3806,57.3414,57.3571,4400.0
2011-04-13 13:50:00,73.1,73.1,73.02,73.04,6400.0,57.365,57.365,57.3022,57.3179,6400.0
2011-04-13 13:55:00,73.05,73.05,72.99,73.03,5100.0,57.3257,57.3257,57.2786,57.31,5100.0
2011-04-13 14:00:00,73.04,73.13,73.03,73.09,12400.0,57.3179,57.3885,57.31,57.3571,12400.0
2011-04-13 14:05:00,73.1,73.11,73.06,73.11,6400.0,57.365,57.3728,57.3336,57.3728,6400.0
2011-04-13 14:10:00,73.12,73.13,73.06,73.07,7000.0,57.3806,57.3885,57.3336,57.3414,7000.0
2011-04-13 14:15:00,73.06,73.07,72.99,73.05,6300.0,57.3336,57.3414,57.2786,57.3257,6300.0
2011-04-13 14:20:00,73.05,73.15,73.02,73.15,10800.0,57.3257,57.4042,57.3022,57.4042,10800.0
2011-04-13 14:25:00,73.15,73.23,73.11,73.2,7100.0,57.4042,57.467,57.3728,57.4434,7100.0
2011-04-13 14:30:00,73.2,73.23,73.18,73.19,9800.0,57.4434,57.467,57.4277,57.4356,9800.0
2011-04-13 14:35:00,73.2,73.23,73.15,73.16,7200.0,57.4434,57.467,57.4042,57.412,7200.0
2011-04-13 14:40:00,73.17,73.29,73.17,73.29,9700.0,57.4199,57.5141,57.4199,57.5141,9700.0
2011-04-13 14:45:00,73.29,73.32,73.24,73.27,11800.0,57.5141,57.5376,57.4748,57.4984,11800.0
2011-04-13 14:50:00,73.26,73.32,73.26,73.27,8400.0,57.4905,57.5376,57.4905,57.4984,8400.0
2011-04-13 14:55:00,73.29,73.32,73.27,73.28,13300.0,57.5141,57.5376,57.4984,57.5062,13300.0
2011-04-13 15:00:00,73.29,73.42,73.28,73.36,9600.0,57.5141,57.6161,57.5062,57.569,9600.0
2011-04-13 15:05:00,73.36,73.37,73.32,73.36,14600.0,57.569,57.5768,57.5376,57.569,14600.0
2011-04-13 15:10:00,73.37,73.4,73.34,73.35,10000.0,57.5768,57.6004,57.5533,57.5611,10000.0
2011-04-13 15:15:00,73.35,73.39,73.3,73.39,24400.0,57.5611,57.5925,57.5219,57.5925,24400.0
2011-04-13 15:20:00,73.4,73.4,73.35,73.35,12700.0,57.6004,57.6004,57.5611,57.5611,12700.0
2011-04-13 15:25:00,73.36,73.38,73.32,73.33,11800.0,57.569,57.5847,57.5376,57.5454,11800.0
2011-04-13 15:30:00,73.33,73.33,73.26,73.27,10200.0,57.5454,57.5454,57.4905,57.4984,10200.0
2011-04-13 15:35:00,73.27,73.32,73.25,73.32,11300.0,57.4984,57.5376,57.4827,57.5376,11300.0
2011-04-13 15:40:00,73.32,73.35,73.31,73.33,26000.0,57.5376,57.5611,57.5297,57.5454,26000.0
2011-04-13 15:45:00,73.32,73.32,73.26,73.28,21300.0,57.5376,57.5376,57.4905,57.5062,21300.0
2011-04-13 15:50:00,73.28,73.28,73.23,73.24,26000.0,57.5062,57.5062,57.467,57.4748,26000.0
2011-04-13 15:55:00,73.24,73.25,73.22,73.22,119500.0,57.4748,57.4827,57.4591,57.4591,119500.0
2011-04-14 09:30:00,72.83,72.84,72.78,72.81,7800.0,57.1531,57.1609,57.1138,57.1374,7800.0
2011-04-14 09:35:00,72.87,72.87,72.8,72.84,10000.0,57.1845,57.1845,57.1295,57.1609,10000.0
2011-04-14 09:40:00,72.85,72.88,72.77,72.79,1000.0,57.1688,57.1923,57.106,57.1217,1000.0
2011-04-14 09:45:00,72.79,72.79,72.61,72.62,10300.0,57.1217,57.1217,56.9804,56.9883,10300.0
2011-04-14 09:50:00,72.62,72.7,72.56,72.68,9600.0,56.9883,57.0511,56.9412,57.0354,9600.0
2011-04-14 09:55:00,72.65,72.8,72.65,72.78,3900.0,57.0118,57.1295,57.0118,57.1138,3900.0
2011-04-14 10:00:00,72.78,72.82,72.76,72.81,8300.0,57.1138,57.1452,57.0981,57.1374,8300.0
2011-04-14 10:05:00,72.83,72.84,72.77,72.83,14800.0,57.1531,57.1609,57.106,57.1531,14800.0
2011-04-14 10:10:00,72.86,72.88,72.8,72.8,5000.0,57.1766,57.1923,57.1295,57.1295,5000.0
2011-04-14 10:15:00,72.78,72.93,72.78,72.91,12900.0,57.1138,57.2315,57.1138,57.2159,12900.0
2011-04-14 10:20:00,72.93,72.94,72.89,72.93,2700.0,57.2315,57.2394,57.2002,57.2315,2700.0
2011-04-14 10:25:00,72.94,73.03,72.94,73.01,6900.0,57.2394,57.31,57.2394,57.2943,6900.0
2011-04-14 10:30:00,73.03,73.07,73.03,73.05,7000.0,57.31,57.3414,57.31,57.3257,7000.0
2011-04-14 10:35:00,73.05,73.11,73.04,73.07,199900.0,57.3257,57.3728,57.3179,57.3414,199900.0
2011-04-14 10:40:00,73.07,73.07,73.01,73.01,18700.0,57.3414,57.3414,57.2943,57.2943,18700.0
2011-04-14 10:45:00,73.02,73.03,73.01,73.03,7800.0,57.3022,57.31,57.2943,57.31,7800.0
2011-04-14 10:50:00,73.02,73.07,73.0,73.02,9300.0,57.3022,57.3414,57.2865,57.3022,9300.0
2011-04-14 10:55:00,73.01,73.04,72.97,72.97,5700.0,57.2943,57.3179,57.2629,57.2629,5700.0
2011-04-14 11:00:00,72.97,73.02,72.97,73.02,3000.0,57.2629,57.3022,57.2629,57.3022,3000.0
2011-04-14 11:05:00,73.04,73.05,73.01,73.03,2400.0,57.3179,57.3257,57.2943,57.31,2400.0
2011-04-14 11:10:00,73.02,73.02,72.96,72.96,1800.0,57.3022,57.3022,57.2551,57.2551,1800.0
2011-04-14 11:15:00,72.93,72.94,72.9,72.94,13000.0,57.2315,57.2394,57.208,57.2394,13000.0
2011-04-14 11:20:00,72.94,72.96,72.93,72.94,1400.0,57.2394,57.2551,57.2315,57.2394,1400.0
2011-04-14 11:25:00,72.92,72.97,72.89,72.93,2900.0,57.2237,57.2629,57.2002,57.2315,2900.0
2011-04-14 11:30:00,72.92,72.96,72.92,72.92,2400.0,57.2237,57.2551,57.2237,57.2237,2400.0
2011-04-14 11:35:00,72.9,72.92,72.86,72.92,4200.0,57.208,57.2237,57.1766,57.2237,4200.0
2011-04-14 11:40:00,72.89,72.91,72.85,72.88,4000.0,57.2002,57.2159,57.1688,57.1923,4000.0
2011-04-14 11:45:00,72.88,72.94,72.88,72.91,4300.0,57.1923,57.2394,57.1923,57.2159,4300.0
2011-04-14 11:50:00,72.9,72.95,72.9,72.95,1200.0,57.208,57.2472,57.208,57.2472,1200.0
2011-04-14 11:55:00,72.95,72.99,72.94,72.98,2700.0,57.2472,57.2786,57.2394,57.2708,2700.0
2011-04-14 12:00:00,72.98,73.01,72.96,73.01,4900.0,57.2708,57.2943,57.2551,57.2943,4900.0
2011-04-14 12:05:00,73.05,73.05,73.01,73.01,1800.0,57.3257,57.3257,57.2943,57.2943,1800.0
2011-04-14 12:10:00,73.02,73.1,73.02,73.1,1700.0,57.3022,57.365,57.3022,57.365,1700.0
2011-04-14 12:15:00,73.1,73.1,73.06,73.06,800.0,57.365,57.365,57.3336,57.3336,800.0
2011-04-14 12:20:00,73.05,73.1,73.05,73.09,5400.0,57.3257,57.365,57.3257,57.3571,5400.0
2011-04-14 12:25:00,73.07,73.09,73.06,73.09,9000.0,57.3414,57.3571,57.3336,57.3571,9000.0
2011-04-14 12:30:00,73.1,73.16,73.1,73.14,13300.0,57.365,57.412,57.365,57.3963,13300.0
2011-04-14 12:35:00,73.14,73.14,73.12,73.12,1600.0,57.3963,57.3963,57.3806,57.3806,1600.0
2011-04-14 12:40:00,73.11,73.13,73.11,73.13,1100.0,57.3728,57.3885,57.3728,57.3885,1100.0
2011-04-14 12:45:00,73.11,73.11,73.09,73.09,1100.0,57.3728,57.3728,57.3571,57.3571,1100.0
2011-04-14 12:50:00,73.1,73.12,73.08,73.12,1800.0,57.365,57.3806,57.3493,57.3806,1800.0
2011-04-14 12:55:00,73.13,73.16,73.12,73.15,3000.0,57.3885,57.412,57.3806,57.4042,3000.0
2011-04-14 13:00:00,73.15,73.18,73.15,73.16,1700.0,57.4042,57.4277,57.4042,57.412,1700.0
2011-04-14 13:05:00,73.16,73.16,73.12,73.12,7700.0,57.412,57.412,57.3806,57.3806,7700.0
2011-04-14 13:10:00,73.12,73.12,73.1,73.1,11300.0,57.3806,57.3806,57.365,57.365,11300.0
2011-04-14 13:15:00,73.09,73.1,73.07,73.08,4700.0,57.3571,57.365,57.3414,57.3493,4700.0
2011-04-14 13:20:00,73.07,73.07,73.04,73.05,49400.0,57.3414,57.3414,57.3179,57.3257,49400.0
2011-04-14 13:25:00,73.03,73.08,73.03,73.08,800.0,57.31,57.3493,57.31,57.3493,800.0
2011-04-14 13:30:00,73.09,73.09,73.07,73.07,7200.0,57.3571,57.3571,57.3414,57.3414,7200.0
2011-04-14 13:35:00,73.08,73.11,73.07,73.1,2600.0,57.3493,57.3728,57.3414,57.365,2600.0
2011-04-14 13:40:00,73.09,73.09,73.02,73.03,4700.0,57.3571,57.3571,57.3022,57.31,4700.0
2011-04-14 13:45:00,73.03,73.05,73.03,73.05,600.0,57.31,57.3257,57.31,57.3257,600.0
2011-04-14 13:50:00,73.04,73.05,72.99,73.0,3000.0,57.3179,57.3257,57.2786,57.2865,3000.0
2011-04-14 13:55:00,73.0,73.02,72.98,73.0,1100.0,57.2865,57.3022,57.2708,57.2865,1100.0
2011-04-14 14:00:00,73.01,73.03,73.0,73.02,4300.0,57.2943,57.31,57.2865,57.3022,4300.0
2011-04-14 14:05:00,73.02,73.09,73.02,73.08,2300.0,57.3022,57.3571,57.3022,57.3493,2300.0
2011-04-14 14:10:00,73.07,73.09,73.06,73.09,1300.0,57.3414,57.3571,57.3336,57.3571,1300.0
2011-04-14 14:15:00,73.09,73.1,73.08,73.1,700.0,57.3571,57.365,57.3493,57.365,700.0
2011-04-14 14:20:00,73.09,73.1,73.07,73.07,3500.0,57.3571,57.365,57.3414,57.3414,3500.0
2011-04-14 14:25:00,73.08,73.16,73.08,73.1,6100.0,57.3493,57.412,57.3493,57.365,6100.0
2011-04-14 14:30:00,73.12,73.15,73.12,73.15,8000.0,57.3806,57.4042,57.3806,57.4042,8000.0
2011-04-14 14:35:00,73.18,73.18,73.14,73.14,1100.0,57.4277,57.4277,57.3963,57.3963,1100.0
2011-04-14 14:40:00,73.13,73.16,73.09,73.09,3200.0,57.3885,57.412,57.3571,57.3571,3200.0
2011-04-14 14:45:00,73.1,73.12,73.07,73.11,7900.0,57.365,57.3806,57.3414,57.3728,7900.0
2011-04-14 14:50:00,73.11,73.15,73.11,73.14,2400.0,57.3728,57.4042,57.3728,57.3963,2400.0
2011-04-14 14:55:00,73.17,73.2,73.13,73.14,15300.0,57.4199,57.4434,57.3885,57.3963,15300.0
2011-04-14 15:00:00,73.15,73.28,73.15,73.27,8500.0,57.4042,57.5062,57.4042,57.4984,8500.0
2011-04-14 15:05:00,73.27,73.29,73.26,73.28,1500.0,57.4984,57.5141,57.4905,57.5062,1500.0
2011-04-14 15:10:00,73.27,73.33,73.24,73.31,4400.0,57.4984,57.5454,57.4748,57.5297,4400.0
2011-04-14 15:15:00,73.31,73.36,73.31,73.36,3400.0,57.5297,57.569,57.5297,57.569,3400.0
2011-04-14 15:20:00,73.34,73.36,73.32,73.32,5700.0,57.5533,57.569,57.5376,57.5376,5700.0
2011-04-14 15:25:00,73.32,73.36,73.32,73.34,20600.0,57.5376,57.569,57.5376,57.5533,20600.0
2011-04-14 15:30:00,73.33,73.33,73.27,73.28,11200.0,57.5454,57.5454,57.4984,57.5062,11200.0
2011-04-14 15:35:00,73.29,73.3,73.28,73.3,40700.0,57.5141,57.5219,57.5062,57.5219,40700.0
2011-04-14 15:40:00,73.36,73.36,73.29,73.3,2900.0,57.569,57.569,57.5141,57.5219,2900.0
2011-04-14 15:45:00,73.29,73.31,73.26,73.29,12400.0,57.5141,57.5297,57.4905,57.5141,12400.0
2011-04-14 15:50:00,73.29,73.32,73.27,73.3,17800.0,57.5141,57.5376,57.4984,57.5219,17800.0
2011-04-14 15:55:00,73.29,73.3,73.24,73.26,34800.0,57.5141,57.5219,57.4748,57.4905,34800.0
2011-04-15 09:30:00,73.4,73.41,73.36,73.37,8500.0,57.6004,57.6082,57.569,57.5768,8500.0
2011-04-15 09:35:00,73.34,73.39,73.32,73.32,5000.0,57.5533,57.5925,57.5376,57.5376,5000.0
2011-04-15 09:40:00,73.31,73.33,73.22,73.24,15700.0,57.5297,57.5454,57.4591,57.4748,15700.0
2011-04-15 09:45:00,73.24,73.24,73.19,73.22,5500.0,57.4748,57.4748,57.4356,57.4591,5500.0
2011-04-15 09:50:00,73.19,73.23,73.19,73.23,1400.0,57.4356,57.467,57.4356,57.467,1400.0
2011-04-15 09:55:00,73.26,73.39,73.26,73.39,6100.0,57.4905,57.5925,57.4905,57.5925,6100.0
2011-04-15 10:00:00,73.41,73.54,73.41,73.54,6900.0,57.6082,57.7102,57.6082,57.7102,6900.0
2011-04-15 10:05:00,73.55,73.57,73.49,73.49,4600.0,57.7181,57.7338,57.671,57.671,4600.0
2011-04-15 10:10:00,73.48,73.49,73.46,73.49,2900.0,57.6632,57.671,57.6475,57.671,2900.0
2011-04-15 10:15:00,73.48,73.48,73.39,73.41,5400.0,57.6632,57.6632,57.5925,57.6082,5400.0
2011-04-15 10:20:00,73.39,73.4,73.37,73.37,4600.0,57.5925,57.6004,57.5768,57.5768,4600.0
2011-04-15 10:25:00,73.38,73.41,73.35,73.41,4600.0,57.5847,57.6082,57.5611,57.6082,4600.0
2011-04-15 10:30:00,73.4,73.45,73.29,73.33,4700.0,57.6004,57.6396,57.5141,57.5454,4700.0
2011-04-15 10:35:00,73.32,73.32,73.26,73.28,3900.0,57.5376,57.5376,57.4905,57.5062,3900.0
2011-04-15 10:40:00,73.29,73.33,73.29,73.32,2600.0,57.5141,57.5454,57.5141,57.5376,2600.0
2011-04-15 10:45:00,73.32,73.39,73.29,73.37,5500.0,57.5376,57.5925,57.5141,57.5768,5500.0
2011-04-15 10:50:00,73.37,73.44,73.37,73.44,6000.0,57.5768,57.6318,57.5768,57.6318,6000.0
2011-04-15 10:55:00,73.44,73.45,73.39,73.41,11900.0,57.6318,57.6396,57.5925,57.6082,11900.0
2011-04-15 11:00:00,73.44,73.46,73.41,73.46,1800.0,57.6318,57.6475,57.6082,57.6475,1800.0
2011-04-15 11:05:00,73.45,73.45,73.41,73.42,2000.0,57.6396,57.6396,57.6082,57.6161,2000.0
2011-04-15 11:10:00,73.42,73.42,73.35,73.37,18200.0,57.6161,57.6161,57.5611,57.5768,18200.0
2011-04-15 11:15:00,73.38,73.4,73.38,73.39,800.0,57.5847,57.6004,57.5847,57.5925,800.0
2011-04-15 11:20:00,73.4,73.51,73.4,73.48,9400.0,57.6004,57.6867,57.6004,57.6632,9400.0
2011-04-15 11:25:00,73.48,73.51,73.47,73.49,1300.0,57.6632,57.6867,57.6553,57.671,1300.0
2011-04-15 11:30:00,73.52,73.55,73.52,73.52,1400.0,57.6945,57.7181,57.6945,57.6945,1400.0
2011-04-15 11:35:00,73.52,73.54,73.51,73.51,2200.0,57.6945,57.7102,57.6867,57.6867,2200.0
2011-04-15 11:40:00,73.51,73.53,73.51,73.51,1600.0,57.6867,57.7024,57.6867,57.6867,1600.0
2011-04-15 11:45:00,73.54,73.55,73.51,73.52,700.0,57.7102,57.7181,57.6867,57.6945,700.0
2011-04-15 11:50:00,73.53,73.53,73.51,73.52,2300.0,57.7024,57.7024,57.6867,57.6945,2300.0
2011-04-15 11:55:00,73.55,73.57,73.52,73.53,2800.0,57.7181,57.7338,57.6945,57.7024,2800.0
2011-04-15 12:00:00,73.54,73.54,73.54,73.54,300.0,57.7102,57.7102,57.7102,57.7102,300.0
2011-04-15 12:05:00,73.56,73.57,73.56,73.57,1800.0,57.7259,57.7338,57.7259,57.7338,1800.0
2011-04-15 12:10:00,73.6,73.66,73.6,73.66,6100.0,57.7573,57.8044,57.7573,57.8044,6100.0
2011-04-15 12:15:00,73.67,73.69,73.66,73.66,4300.0,57.8123,57.828,57.8044,57.8044,4300.0
2011-04-15 12:20:00,73.65,73.65,73.64,73.64,300.0,57.7966,57.7966,57.7887,57.7887,300.0
2011-04-15 12:25:00,73.64,73.65,73.64,73.65,1700.0,57.7887,57.7966,57.7887,57.7966,1700.0
2011-04-15 12:30:00,73.65,73.65,73.63,73.64,800.0,57.7966,57.7966,57.7809,57.7887,800.0
2011-04-15 12:35:00,73.63,73.66,73.63,73.65,1000.0,57.7809,57.8044,57.7809,57.7966,1000.0
2011-04-15 12:40:00,73.65,73.65,73.63,73.64,700.0,57.7966,57.7966,57.7809,57.7887,700.0
2011-04-15 12:45:00,73.66,73.72,73.66,73.69,6800.0,57.8044,57.8515,57.8044,57.828,6800.0
2011-04-15 12:50:00,73.69,73.72,73.69,73.7,2200.0,57.828,57.8515,57.828,57.8358,2200.0
2011-04-15 12:55:00,73.69,73.71,73.68,73.71,1300.0,57.828,57.8436,57.8201,57.8436,1300.0
2011-04-15 13:00:00,73.73,73.74,73.7,73.7,1700.0,57.8593,57.8672,57.8358,57.8358,1700.0
2011-04-15 13:05:00,73.69,73.69,73.67,73.68,2500.0,57.828,57.828,57.8123,57.8201,2500.0
2011-04-15 13:10:00,73.68,73.69,73.67,73.69,2400.0,57.8201,57.828,57.8123,57.828,2400.0
2011-04-15 13:15:00,73.68,73.68,73.66,73.67,20400.0,57.8201,57.8201,57.8044,57.8123,20400.0
2011-04-15 13:20:00,73.67,73.67,73.62,73.64,5500.0,57.8123,57.8123,57.773,57.7887,5500.0
2011-04-15 13:25:00,73.63,73.63,73.62,73.62,2700.0,57.7809,57.7809,57.773,57.773,2700.0
2011-04-15 13:30:00,73.62,73.62,73.61,73.62,900.0,57.773,57.773,57.7652,57.773,900.0
2011-04-15 13:35:00,73.61,73.63,73.61,73.62,1000.0,57.7652,57.7809,57.7652,57.773,1000.0
2011-04-15 13:40:00,73.62,73.63,73.61,73.62,800.0,57.773,57.7809,57.7652,57.773,800.0
2011-04-15 13:45:00,73.63,73.66,73.61,73.66,10500.0,57.7809,57.8044,57.7652,57.8044,10500.0
2011-04-15 13:50:00,73.64,73.64,73.62,73.63,1200.0,57.7887,57.7887,57.773,57.7809,1200.0
2011-04-15 13:55:00,73.63,73.64,73.6,73.6,1000.0,57.7809,57.7887,57.7573,57.7573,1000.0
2011-04-15 14:00:00,73.61,73.63,73.61,73.63,1900.0,57.7652,57.7809,57.7652,57.7809,1900.0
2011-04-15 14:05:00,73.63,73.64,73.62,73.64,1800.0,57.7809,57.7887,57.773,57.7887,1800.0
2011-04-15 14:10:00,73.64,73.65,73.6,73.6,2700.0,57.7887,57.7966,57.7573,57.7573,2700.0
2011-04-15 14:15:00,73.62,73.62,73.61,73.61,800.0,57.773,57.773,57.7652,57.7652,800.0
2011-04-15 14:20:00,73.64,73.66,73.64,73.66,700.0,57.7887,57.8044,57.7887,57.8044,700.0
2011-04-15 14:25:00,73.67,73.67,73.64,73.64,700.0,57.8123,57.8123,57.7887,57.7887,700.0
2011-04-15 14:30:00,73.65,73.69,73.65,73.68,10700.0,57.7966,57.828,57.7966,57.8201,10700.0
2011-04-15 14:35:00,73.69,73.69,73.66,73.66,5800.0,57.828,57.828,57.8044,57.8044,5800.0
2011-04-15 14:40:00,73.67,73.67,73.66,73.66,2700.0,57.8123,57.8123,57.8044,57.8044,2700.0
2011-04-15 14:45:00,73.65,73.67,73.65,73.65,1300.0,57.7966,57.8123,57.7966,57.7966,1300.0
2011-04-15 14:50:00,73.64,73.64,73.64,73.64,400.0,57.7887,57.7887,57.7887,57.7887,400.0
2011-04-15 14:55:00,73.63,73.65,73.62,73.65,3300.0,57.7809,57.7966,57.773,57.7966,3300.0
2011-04-15 15:00:00,73.66,73.66,73.65,73.66,2000.0,57.8044,57.8044,57.7966,57.8044,2000.0
2011-04-15 15:05:00,73.64,73.64,73.61,73.63,3400.0,57.7887,57.7887,57.7652,57.7809,3400.0
2011-04-15 15:10:00,73.62,73.62,73.56,73.58,2900.0,57.773,57.773,57.7259,57.7416,2900.0
2011-04-15 15:15:00,73.57,73.57,73.51,73.56,6200.0,57.7338,57.7338,57.6867,57.7259,6200.0
2011-04-15 15:20:00,73.56,73.56,73.5,73.51,2600.0,57.7259,57.7259,57.6789,57.6867,2600.0
2011-04-15 15:25:00,73.54,73.55,73.49,73.53,8800.0,57.7102,57.7181,57.671,57.7024,8800.0
2011-04-15 15:30:00,73.54,73.59,73.53,73.56,30700.0,57.7102,57.7495,57.7024,57.7259,30700.0
2011-04-15 15:35:00,73.57,73.58,73.53,73.55,7300.0,57.7338,57.7416,57.7024,57.7181,7300.0
2011-04-15 15:40:00,73.56,73.57,73.5,73.51,11800.0,57.7259,57.7338,57.6789,57.6867,11800.0
2011-04-15 15:45:00,73.5,73.53,73.49,73.52,7600.0,57.6789,57.7024,57.671,57.6945,7600.0
2011-04-15 15:50:00,73.52,73.54,73.51,73.54,26000.0,57.6945,57.7102,57.6867,57.7102,26000.0
2011-04-15 15:55:00,73.54,73.58,73.54,73.56,38600.0,57.7102,57.7416,57.7102,57.7259,38600.0
2011-04-18 09:30:00,72.73,72.77,72.44,72.45,42400.0,57.0746,57.106,56.847,56.8549,42400.0
2011-04-18 09:35:00,72.46,72.58,72.44,72.56,20100.0,56.8627,56.9569,56.847,56.9412,20100.0
2011-04-18 09:40:00,72.55,72.67,72.5,72.58,21000.0,56.9333,57.0275,56.8941,56.9569,21000.0
2011-04-18 09:45:00,72.56,72.66,72.54,72.6,20900.0,56.9412,57.0197,56.9255,56.9726,20900.0
2011-04-18 09:50:00,72.63,72.63,72.48,72.51,9200.0,56.9961,56.9961,56.8784,56.902,9200.0
2011-04-18 09:55:00,72.52,72.52,72.44,72.44,13500.0,56.9098,56.9098,56.847,56.847,13500.0
2011-04-18 10:00:00,72.46,72.47,72.31,72.39,23900.0,56.8627,56.8706,56.745,56.8078,23900.0
2011-04-18 10:05:00,72.41,72.41,72.21,72.28,16100.0,56.8235,56.8235,56.6665,56.7215,16100.0
2011-04-18 10:10:00,72.29,72.34,72.25,72.32,13800.0,56.7293,56.7685,56.6979,56.7528,13800.0
2011-04-18 10:15:00,72.32,72.4,72.27,72.38,16600.0,56.7528,56.8156,56.7136,56.7999,16600.0
2011-04-18 10:20:00,72.43,72.55,72.42,72.45,47200.0,56.8392,56.9333,56.8313,56.8549,47200.0
2011-04-18 10:25:00,72.44,72.47,72.37,72.45,14700.0,56.847,56.8706,56.7921,56.8549,14700.0
2011-04-18 10:30:00,72.44,72.55,72.43,72.51,4300.0,56.847,56.9333,56.8392,56.902,4300.0
2011-04-18 10:35:00,72.51,72.54,72.48,72.5,1800.0,56.902,56.9255,56.8784,56.8941,1800.0
2011-04-18 10:40:00,72.47,72.47,72.37,72.37,5300.0,56.8706,56.8706,56.7921,56.7921,5300.0
2011-04-18 10:45:00,72.36,72.36,72.32,72.33,11900.0,56.7842,56.7842,56.7528,56.7607,11900.0
2011-04-18 10:50:00,72.31,72.35,72.27,72.33,9000.0,56.745,56.7764,56.7136,56.7607,9000.0
2011-04-18 10:55:00,72.34,72.35,72.22,72.25,3500.0,56.7685,56.7764,56.6744,56.6979,3500.0
2011-04-18 11:00:00,72.26,72.33,72.18,72.18,9700.0,56.7058,56.7607,56.643,56.643,9700.0
2011-04-18 11:05:00,72.18,72.2,72.14,72.19,8000.0,56.643,56.6587,56.6116,56.6508,8000.0
2011-04-18 11:10:00,72.19,72.31,72.19,72.27,15700.0,56.6508,56.745,56.6508,56.7136,15700.0
2011-04-18 11:15:00,72.25,72.3,72.25,72.26,6400.0,56.6979,56.7372,56.6979,56.7058,6400.0
2011-04-18 11:20:00,72.3,72.36,72.3,72.34,5800.0,56.7372,56.7842,56.7372,56.7685,5800.0
2011-04-18 11:25:00,72.34,72.39,72.34,72.36,1300.0,56.7685,56.8078,56.7685,56.7842,1300.0
2011-04-18 11:30:00,72.35,72.35,72.32,72.32,1900.0,56.7764,56.7764,56.7528,56.7528,1900.0
2011-04-18 11:35:00,72.32,72.43,72.32,72.4,2200.0,56.7528,56.8392,56.7528,56.8156,2200.0
2011-04-18 11:40:00,72.39,72.39,72.34,72.38,1900.0,56.8078,56.8078,56.7685,56.7999,1900.0
2011-04-18 11:45:00,72.4,72.45,72.38,72.4,7300.0,56.8156,56.8549,56.7999,56.8156,7300.0
2011-04-18 11:50:00,72.41,72.43,72.41,72.42,400.0,56.8235,56.8392,56.8235,56.8313,400.0
2011-04-18 11:55:00,72.44,72.46,72.4,72.41,2300.0,56.847,56.8627,56.8156,56.8235,2300.0
2011-04-18 12:00:00,72.42,72.43,72.36,72.37,1600.0,56.8313,56.8392,56.7842,56.7921,1600.0
2011-04-18 12:05:00,72.37,72.47,72.37,72.45,3400.0,56.7921,56.8706,56.7921,56.8549,3400.0
2011-04-18 12:10:00,72.46,72.46,72.39,72.41,1300.0,56.8627,56.8627,56.8078,56.8235,1300.0
2011-04-18 12:15:00,72.42,72.43,72.42,72.42,500.0,56.8313,56.8392,56.8313,56.8313,500.0
2011-04-18 12:20:00,72.41,72.41,72.35,72.35,1800.0,56.8235,56.8235,56.7764,56.7764,1800.0
2011-04-18 12:25:00,72.34,72.38,72.34,72.38,6700.0,56.7685,56.7999,56.7685,56.7999,6700.0
2011-04-18 12:30:00,72.37,72.39,72.36,72.37,12500.0,56.7921,56.8078,56.7842,56.7921,12500.0
2011-04-18 12:35:00,72.38,72.41,72.37,72.41,5200.0,56.7999,56.8235,56.7921,56.8235,5200.0
2011-04-18 12:40:00,72.4,72.4,72.36,72.39,5000.0,56.8156,56.8156,56.7842,56.8078,5000.0
2011-04-18 12:45:00,72.37,72.38,72.35,72.35,3200.0,56.7921,56.7999,56.7764,56.7764,3200.0
2011-04-18 12:50:00,72.36,72.36,72.34,72.34,8200.0,56.7842,56.7842,56.7685,56.7685,8200.0
2011-04-18 12:55:00,72.34,72.4,72.34,72.37,8700.0,56.7685,56.8156,56.7685,56.7921,8700.0
2011-04-18 13:00:00,72.38,72.38,72.35,72.37,4500.0,56.7999,56.7999,56.7764,56.7921,4500.0
2011-04-18 13:05:00,72.36,72.37,72.34,72.34,4700.0,56.7842,56.7921,56.7685,56.7685,4700.0
2011-04-18 13:10:00,72.32,72.33,72.31,72.33,7000.0,56.7528,56.7607,56.745,56.7607,7000.0
2011-04-18 13:15:00,72.32,72.33,72.27,72.32,8800.0,56.7528,56.7607,56.7136,56.7528,8800.0
2011-04-18 13:20:00,72.32,72.34,72.32,72.33,5400.0,56.7528,56.7685,56.7528,56.7607,5400.0
2011-04-18 13:25:00,72.33,72.34,72.32,72.33,2500.0,56.7607,56.7685,56.7528,56.7607,2500.0
2011-04-18 13:30:00,72.33,72.37,72.33,72.37,2000.0,56.7607,56.7921,56.7607,56.7921,2000.0
2011-04-18 13:35:00,72.37,72.39,72.36,72.37,2800.0,56.7921,56.8078,56.7842,56.7921,2800.0
2011-04-18 13:40:00,72.34,72.41,72.34,72.41,700.0,56.7685,56.8235,56.7685,56.8235,700.0
2011-04-18 13:45:00,72.43,72.43,72.42,72.43,1700.0,56.8392,56.8392,56.8313,56.8392,1700.0
2011-04-18 13:50:00,72.43,72.51,72.43,72.49,1900.0,56.8392,56.902,56.8392,56.8863,1900.0
2011-04-18 13:55:00,72.5,72.52,72.49,72.52,2100.0,56.8941,56.9098,56.8863,56.9098,2100.0
2011-04-18 14:00:00,72.51,72.51,72.45,72.45,3400.0,56.902,56.902,56.8549,56.8549,3400.0
2011-04-18 14:05:00,72.47,72.51,72.47,72.51,1700.0,56.8706,56.902,56.8706,56.902,1700.0
2011-04-18 14:10:00,72.51,72.55,72.5,72.55,3300.0,56.902,56.9333,56.8941,56.9333,3300.0
2011-04-18 14:15:00,72.55,72.55,72.49,72.51,3900.0,56.9333,56.9333,56.8863,56.902,3900.0
2011-04-18 14:20:00,72.51,72.56,72.51,72.56,2700.0,56.902,56.9412,56.902,56.9412,2700.0
2011-04-18 14:25:00,72.53,72.53,72.52,72.52,900.0,56.9176,56.9176,56.9098,56.9098,900.0
2011-04-18 14:30:00,72.53,72.54,72.52,72.54,1500.0,56.9176,56.9255,56.9098,56.9255,1500.0
2011-04-18 14:35:00,72.53,72.64,72.53,72.64,9000.0,56.9176,57.004,56.9176,57.004,9000.0
2011-04-18 14:40:00,72.66,72.69,72.62,72.66,9000.0,57.0197,57.0432,56.9883,57.0197,9000.0
2011-04-18 14:45:00,72.7,72.74,72.67,72.71,45000.0,57.0511,57.0824,57.0275,57.0589,45000.0
2011-04-18 14:50:00,72.7,72.74,72.69,72.71,1400.0,57.0511,57.0824,57.0432,57.0589,1400.0
2011-04-18 14:55:00,72.74,72.78,72.71,72.72,8200.0,57.0824,57.1138,57.0589,57.0667,8200.0
2011-04-18 15:00:00,72.73,72.75,72.67,72.67,2900.0,57.0746,57.0903,57.0275,57.0275,2900.0
2011-04-18 15:05:00,72.69,72.71,72.58,72.61,11100.0,57.0432,57.0589,56.9569,56.9804,11100.0
2011-04-18 15:10:00,72.62,72.66,72.61,72.66,1000.0,56.9883,57.0197,56.9804,57.0197,1000.0
2011-04-18 15:15:00,72.66,72.84,72.66,72.8,38600.0,57.0197,57.1609,57.0197,57.1295,38600.0
2011-04-18 15:20:00,72.81,72.86,72.76,72.77,33600.0,57.1374,57.1766,57.0981,57.106,33600.0
2011-04-18 15:25:00,72.77,72.79,72.75,72.76,2400.0,57.106,57.1217,57.0903,57.0981,2400.0
2011-04-18 15:30:00,72.77,72.85,72.77,72.79,9700.0,57.106,57.1688,57.106,57.1217,9700.0
2011-04-18 15:35:00,72.79,72.79,72.7,72.72,18400.0,57.1217,57.1217,57.0511,57.0667,18400.0
2011-04-18 15:40:00,72.72,72.73,72.65,72.65,12500.0,57.0667,57.0746,57.0118,57.0118,12500.0
2011-04-18 15:45:00,72.65,72.71,72.63,72.68,12600.0,57.0118,57.0589,56.9961,57.0354,12600.0
2011-04-18 15:50:00,72.69,72.71,72.63,72.65,6700.0,57.0432,57.0589,56.9961,57.0118,6700.0
2011-04-18 15:55:00,72.68,72.78,72.68,72.72,30100.0,57.0354,57.1138,57.0354,57.0667,30100.0
2011-04-19 09:30:00,72.8,72.96,72.8,72.96,10200.0,57.1295,57.2551,57.1295,57.2551,10200.0
2011-04-19 09:35:00,73.0,73.0,72.9,72.93,36600.0,57.2865,57.2865,57.208,57.2315,36600.0
2011-04-19 09:40:00,72.96,73.02,72.94,72.94,7400.0,57.2551,57.3022,57.2394,57.2394,7400.0
2011-04-19 09:45:00,72.98,72.99,72.89,72.89,16000.0,57.2708,57.2786,57.2002,57.2002,16000.0
2011-04-19 09:50:00,72.9,72.9,72.78,72.78,4800.0,57.208,57.208,57.1138,57.1138,4800.0
2011-04-19 09:55:00,72.8,72.9,72.8,72.88,13100.0,57.1295,57.208,57.1295,57.1923,13100.0
2011-04-19 10:00:00,72.85,72.86,72.78,72.86,5200.0,57.1688,57.1766,57.1138,57.1766,5200.0
2011-04-19 10:05:00,72.8,72.91,72.8,72.91,3600.0,57.1295,57.2159,57.1295,57.2159,3600.0
2011-04-19 10:10:00,72.9,72.92,72.88,72.92,2200.0,57.208,57.2237,57.1923,57.2237,2200.0
2011-04-19 10:15:00,72.89,72.96,72.89,72.93,700.0,57.2002,57.2551,57.2002,57.2315,700.0
2011-04-19 10:20:00,72.94,72.98,72.93,72.98,2100.0,57.2394,57.2708,57.2315,57.2708,2100.0
2011-04-19 10:25:00,72.96,72.99,72.93,72.95,6300.0,57.2551,57.2786,57.2315,57.2472,6300.0
2011-04-19 10:30:00,72.95,72.95,72.83,72.85,21700.0,57.2472,57.2472,57.1531,57.1688,21700.0
2011-04-19 10:35:00,72.83,72.88,72.8,72.8,25100.0,57.1531,57.1923,57.1295,57.1295,25100.0
2011-04-19 10:40:00,72.8,72.83,72.79,72.83,4000.0,57.1295,57.1531,57.1217,57.1531,4000.0
2011-04-19 10:45:00,72.84,72.84,72.78,72.83,4500.0,57.1609,57.1609,57.1138,57.1531,4500.0
2011-04-19 10:50:00,72.84,72.86,72.83,72.85,9700.0,57.1609,57.1766,57.1531,57.1688,9700.0
2011-04-19 10:55:00,72.86,72.86,72.83,72.83,3600.0,57.1766,57.1766,57.1531,57.1531,3600.0
2011-04-19 11:00:00,72.81,72.81,72.75,72.75,600.0,57.1374,57.1374,57.0903,57.0903,600.0
2011-04-19 11:05:00,72.79,72.81,72.78,72.81,10400.0,57.1217,57.1374,57.1138,57.1374,10400.0
2011-04-19 11:10:00,72.79,72.79,72.74,72.74,5100.0,57.1217,57.1217,57.0824,57.0824,5100.0
2011-04-19 11:15:00,72.76,72.81,72.75,72.76,7600.0,57.0981,57.1374,57.0903,57.0981,7600.0
2011-04-19 11:20:00,72.73,72.75,72.7,72.7,24800.0,57.0746,57.0903,57.0511,57.0511,24800.0
2011-04-19 11:25:00,72.7,72.7,72.66,72.68,12900.0,57.0511,57.0511,57.0197,57.0354,12900.0
2011-04-19 11:30:00,72.69,72.74,72.69,72.74,2000.0,57.0432,57.0824,57.0432,57.0824,2000.0
2011-04-19 11:35:00,72.74,72.78,72.74,72.75,4600.0,57.0824,57.1138,57.0824,57.0903,4600.0
2011-04-19 11:40:00,72.74,72.74,72.72,72.73,4300.0,57.0824,57.0824,57.0667,57.0746,4300.0
2011-04-19 11:45:00,72.73,72.73,72.72,72.72,1300.0,57.0746,57.0746,57.0667,57.0667,1300.0
2011-04-19 11:50:00,72.71,72.77,72.71,72.77,700.0,57.0589,57.106,57.0589,57.106,700.0
2011-04-19 11:55:00,72.77,72.78,72.76,72.77,700.0,57.106,57.1138,57.0981,57.106,700.0
2011-04-19 12:00:00,72.77,72.77,72.77,72.77,200.0,57.106,57.106,57.106,57.106,200.0
2011-04-19 12:05:00,72.79,72.79,72.75,72.75,3700.0,57.1217,57.1217,57.0903,57.0903,3700.0
2011-04-19 12:10:00,72.77,72.85,72.77,72.85,1300.0,57.106,57.1688,57.106,57.1688,1300.0
2011-04-19 12:15:00,72.83,72.83,72.81,72.82,2500.0,57.1531,57.1531,57.1374,57.1452,2500.0
2011-04-19 12:20:00,72.81,72.81,72.8,72.8,700.0,57.1374,57.1374,57.1295,57.1295,700.0
2011-04-19 12:25:00,72.79,72.81,72.78,72.81,1900.0,57.1217,57.1374,57.1138,57.1374,1900.0
2011-04-19 12:30:00,72.79,72.82,72.79,72.82,1100.0,57.1217,57.1452,57.1217,57.1452,1100.0
2011-04-19 12:35:00,72.81,72.82,72.79,72.82,3200.0,57.1374,57.1452,57.1217,57.1452,3200.0
2011-04-19 12:40:00,72.82,72.83,72.8,72.82,600.0,57.1452,57.1531,57.1295,57.1452,600.0
2011-04-19 12:45:00,72.81,72.84,72.79,72.81,8000.0,57.1374,57.1609,57.1217,57.1374,8000.0
2011-04-19 12:50:00,72.81,72.85,72.81,72.85,800.0,57.1374,57.1688,57.1374,57.1688,800.0
2011-04-19 12:55:00,72.86,72.86,72.85,72.85,2100.0,57.1766,57.1766,57.1688,57.1688,2100.0
2011-04-19 13:00:00,72.85,72.89,72.84,72.88,18800.0,57.1688,57.2002,57.1609,57.1923,18800.0
2011-04-19 13:05:00,72.89,72.91,72.89,72.89,700.0,57.2002,57.2159,57.2002,57.2002,700.0
2011-04-19 13:10:00,72.88,72.94,72.87,72.94,700.0,57.1923,57.2394,57.1845,57.2394,700.0
2011-04-19 13:15:00,72.96,72.97,72.95,72.95,10900.0,57.2551,57.2629,57.2472,57.2472,10900.0
2011-04-19 13:20:00,72.94,72.97,72.93,72.97,6500.0,57.2394,57.2629,57.2315,57.2629,6500.0
2011-04-19 13:25:00,72.96,72.96,72.95,72.96,2000.0,57.2551,57.2551,57.2472,57.2551,2000.0
2011-04-19 13:30:00,72.94,72.96,72.94,72.94,2600.0,57.2394,57.2551,57.2394,57.2394,2600.0
2011-04-19 13:35:00,72.95,72.95,72.95,72.95,500.0,57.2472,57.2472,57.2472,57.2472,500.0
2011-04-19 13:40:00,72.99,73.06,72.98,73.04,16000.0,57.2786,57.3336,57.2708,57.3179,16000.0
2011-04-19 13:45:00,73.04,73.04,73.02,73.02,400.0,57.3179,57.3179,57.3022,57.3022,400.0
2011-04-19 13:50:00,73.07,73.08,73.04,73.06,1300.0,57.3414,57.3493,57.3179,57.3336,1300.0
2011-04-19 13:55:00,73.06,73.06,73.06,73.06,100.0,57.3336,57.3336,57.3336,57.3336,100.0
2011-04-19 14:00:00,73.04,73.04,73.04,73.04,100.0,57.3179,57.3179,57.3179,57.3179,100.0
2011-04-19 14:05:00,73.02,73.04,73.02,73.03,1800.0,57.3022,57.3179,57.3022,57.31,1800.0
2011-04-19 14:10:00,73.05,73.06,73.05,73.06,200.0,57.3257,57.3336,57.3257,57.3336,200.0
2011-04-19 14:15:00,73.08,73.1,73.07,73.09,4400.0,57.3493,57.365,57.3414,57.3571,4400.0
2011-04-19 14:20:00,73.06,73.06,73.05,73.05,16800.0,57.3336,57.3336,57.3257,57.3257,16800.0
2011-04-19 14:25:00,73.04,73.04,73.01,73.02,1700.0,57.3179,57.3179,57.2943,57.3022,1700.0
2011-04-19 14:30:00,73.01,73.01,72.99,72.99,10900.0,57.2943,57.2943,57.2786,57.2786,10900.0
2011-04-19 14:35:00,73.04,73.06,73.03,73.06,6000.0,57.3179,57.3336,57.31,57.3336,6000.0
2011-04-19 14:40:00,73.07,73.08,73.07,73.08,1000.0,57.3414,57.3493,57.3414,57.3493,1000.0
2011-04-19 14:45:00,73.08,73.08,73.04,73.06,2400.0,57.3493,57.3493,57.3179,57.3336,2400.0
2011-04-19 14:50:00,73.05,73.05,73.02,73.02,1400.0,57.3257,57.3257,57.3022,57.3022,1400.0
2011-04-19 14:55:00,73.06,73.06,73.02,73.02,2100.0,57.3336,57.3336,57.3022,57.3022,2100.0
2011-04-19 15:00:00,73.03,73.07,73.03,73.07,3200.0,57.31,57.3414,57.31,57.3414,3200.0
2011-04-19 15:05:00,73.06,73.11,73.06,73.1,7700.0,57.3336,57.3728,57.3336,57.365,7700.0
2011-04-19 15:10:00,73.1,73.11,73.1,73.1,10000.0,57.365,57.3728,57.365,57.365,10000.0
2011-04-19 15:15:00,73.11,73.12,73.1,73.12,1900.0,57.3728,57.3806,57.365,57.3806,1900.0
2011-04-19 15:20:00,73.1,73.1,73.09,73.09,1100.0,57.365,57.365,57.3571,57.3571,1100.0
2011-04-19 15:25:00,73.09,73.1,73.07,73.07,9400.0,57.3571,57.365,57.3414,57.3414,9400.0
2011-04-19 15:30:00,73.06,73.06,73.03,73.06,2100.0,57.3336,57.3336,57.31,57.3336,2100.0
2011-04-19 15:35:00,73.06,73.11,73.06,73.09,3600.0,57.3336,57.3728,57.3336,57.3571,3600.0
2011-04-19 15:40:00,73.06,73.1,73.06,73.09,3300.0,57.3336,57.365,57.3336,57.3571,3300.0
2011-04-19 15:45:00,73.09,73.11,73.08,73.09,9400.0,57.3571,57.3728,57.3493,57.3571,9400.0
2011-04-19 15:50:00,73.1,73.16,73.1,73.13,3200.0,57.365,57.412,57.365,57.3885,3200.0
2011-04-19 15:55:00,73.12,73.16,73.12,73.14,20800.0,57.3806,57.412,57.3806,57.3963,20800.0
2011-04-20 09:30:00,73.98,74.11,73.98,74.1,34900.0,58.0555,58.1575,58.0555,58.1497,34900.0
2011-04-20 09:35:00,74.09,74.14,74.07,74.11,4800.0,58.1419,58.1811,58.1262,58.1575,4800.0
2011-04-20 09:40:00,74.12,74.12,74.04,74.04,6500.0,58.1654,58.1654,58.1026,58.1026,6500.0
2011-04-20 09:45:00,74.09,74.11,74.04,74.1,18700.0,58.1419,58.1575,58.1026,58.1497,18700.0
2011-04-20 09:50:00,74.08,74.08,74.0,74.05,12000.0,58.134,58.134,58.0712,58.1105,12000.0
2011-04-20 09:55:00,74.08,74.08,74.05,74.06,1200.0,58.134,58.134,58.1105,58.1183,1200.0
2011-04-20 10:00:00,74.08,74.17,74.08,74.12,7500.0,58.134,58.2046,58.134,58.1654,7500.0
2011-04-20 10:05:00,74.14,74.17,74.14,74.17,2200.0,58.1811,58.2046,58.1811,58.2046,2200.0
2011-04-20 10:10:00,74.18,74.23,74.17,74.23,6400.0,58.2125,58.2517,58.2046,58.2517,6400.0
2011-04-20 10:15:00,74.28,74.32,74.26,74.27,1900.0,58.291,58.3223,58.2753,58.2831,1900.0
2011-04-20 10:20:00,74.25,74.25,74.24,74.24,300.0,58.2674,58.2674,58.2596,58.2596,300.0
2011-04-20 10:25:00,74.22,74.22,74.21,74.22,800.0,58.2439,58.2439,58.236,58.2439,800.0
2011-04-20 10:30:00,74.23,74.25,74.22,74.25,2000.0,58.2517,58.2674,58.2439,58.2674,2000.0
2011-04-20 10:35:00,74.25,74.26,74.19,74.19,13400.0,58.2674,58.2753,58.2203,58.2203,13400.0
2011-04-20 10:40:00,74.24,74.24,74.2,74.2,2300.0,58.2596,58.2596,58.2282,58.2282,2300.0
2011-04-20 10:45:00,74.2,74.24,74.2,74.22,1700.0,58.2282,58.2596,58.2282,58.2439,1700.0
2011-04-20 10:50:00,74.21,74.24,74.2,74.21,3400.0,58.236,58.2596,58.2282,58.236,3400.0
2011-04-20 10:55:00,74.24,74.25,74.23,74.24,9500.0,58.2596,58.2674,58.2517,58.2596,9500.0
2011-04-20 11:00:00,74.25,74.25,74.22,74.22,700.0,58.2674,58.2674,58.2439,58.2439,700.0
2011-04-20 11:05:00,74.21,74.22,74.19,74.19,2100.0,58.236,58.2439,58.2203,58.2203,2100.0
2011-04-20 11:10:00,74.18,74.18,74.16,74.17,24200.0,58.2125,58.2125,58.1968,58.2046,24200.0
2011-04-20 11:15:00,74.18,74.2,74.15,74.15,7900.0,58.2125,58.2282,58.1889,58.1889,7900.0
2011-04-20 11:20:00,74.15,74.15,74.14,74.14,400.0,58.1889,58.1889,58.1811,58.1811,400.0
2011-04-20 11:25:00,74.13,74.19,74.12,74.19,6500.0,58.1732,58.2203,58.1654,58.2203,6500.0
2011-04-20 11:30:00,74.18,74.2,74.17,74.18,21200.0,58.2125,58.2282,58.2046,58.2125,21200.0
2011-04-20 11:35:00,74.18,74.19,74.14,74.14,2700.0,58.2125,58.2203,58.1811,58.1811,2700.0
2011-04-20 11:40:00,74.17,74.19,74.17,74.19,13600.0,58.2046,58.2203,58.2046,58.2203,13600.0
2011-04-20 11:45:00,74.2,74.22,74.2,74.21,14900.0,58.2282,58.2439,58.2282,58.236,14900.0
2011-04-20 11:50:00,74.22,74.26,74.22,74.24,22400.0,58.2439,58.2753,58.2439,58.2596,22400.0
2011-04-20 11:55:00,74.25,74.27,74.24,74.24,2400.0,58.2674,58.2831,58.2596,58.2596,2400.0
2011-04-20 12:00:00,74.24,74.24,74.2,74.22,8800.0,58.2596,58.2596,58.2282,58.2439,8800.0
2011-04-20 12:05:00,74.21,74.23,74.21,74.22,6500.0,58.236,58.2517,58.236,58.2439,6500.0
2011-04-20 12:10:00,74.22,74.23,74.18,74.18,5100.0,58.2439,58.2517,58.2125,58.2125,5100.0
2011-04-20 12:15:00,74.17,74.21,74.17,74.21,1900.0,58.2046,58.236,58.2046,58.236,1900.0
2011-04-20 12:20:00,74.2,74.2,74.18,74.18,500.0,58.2282,58.2282,58.2125,58.2125,500.0
2011-04-20 12:25:00,74.2,74.2,74.13,74.13,2400.0,58.2282,58.2282,58.1732,58.1732,2400.0
2011-04-20 12:30:00,74.13,74.17,74.12,74.13,22700.0,58.1732,58.2046,58.1654,58.1732,22700.0
2011-04-20 12:35:00,74.14,74.15,74.12,74.12,4800.0,58.1811,58.1889,58.1654,58.1654,4800.0
2011-04-20 12:40:00,74.15,74.15,74.13,74.13,4500.0,58.1889,58.1889,58.1732,58.1732,4500.0
2011-04-20 12:45:00,74.13,74.15,74.08,74.08,12300.0,58.1732,58.1889,58.134,58.134,12300.0
2011-04-20 12:50:00,74.08,74.12,74.08,74.12,500.0,58.134,58.1654,58.134,58.1654,500.0
2011-04-20 12:55:00,74.11,74.11,74.08,74.08,2200.0,58.1575,58.1575,58.134,58.134,2200.0
2011-04-20 13:00:00,74.07,74.11,74.06,74.11,15600.0,58.1262,58.1575,58.1183,58.1575,15600.0
2011-04-20 13:05:00,74.1,74.11,74.09,74.09,1000.0,58.1497,58.1575,58.1419,58.1419,1000.0
2011-04-20 13:10:00,74.09,74.09,74.04,74.04,3100.0,58.1419,58.1419,58.1026,58.1026,3100.0
2011-04-20 13:15:00,74.04,74.05,74.03,74.03,800.0,58.1026,58.1105,58.0948,58.0948,800.0
2011-04-20 13:20:00,74.02,74.06,74.02,74.05,3700.0,58.0869,58.1183,58.0869,58.1105,3700.0
2011-04-20 13:25:00,74.04,74.06,74.04,74.06,700.0,58.1026,58.1183,58.1026,58.1183,700.0
2011-04-20 13:30:00,74.05,74.05,74.04,74.04,700.0,58.1105,58.1105,58.1026,58.1026,700.0
2011-04-20 13:35:00,74.05,74.05,74.05,74.05,300.0,58.1105,58.1105,58.1105,58.1105,300.0
2011-04-20 13:40:00,74.06,74.09,74.06,74.09,600.0,58.1183,58.1419,58.1183,58.1419,600.0
2011-04-20 13:45:00,74.08,74.08,74.06,74.06,5300.0,58.134,58.134,58.1183,58.1183,5300.0
2011-04-20 13:50:00,74.1,74.14,74.1,74.13,13400.0,58.1497,58.1811,58.1497,58.1732,13400.0
2011-04-20 13:55:00,74.13,74.13,74.1,74.12,8700.0,58.1732,58.1732,58.1497,58.1654,8700.0
2011-04-20 14:00:00,74.12,74.12,74.1,74.1,900.0,58.1654,58.1654,58.1497,58.1497,900.0
2011-04-20 14:05:00,74.08,74.08,74.04,74.05,14400.0,58.134,58.134,58.1026,58.1105,14400.0
2011-04-20 14:10:00,74.04,74.1,74.04,74.06,4500.0,58.1026,58.1497,58.1026,58.1183,4500.0
2011-04-20 14:15:00,74.06,74.1,74.06,74.09,1500.0,58.1183,58.1497,58.1183,58.1419,1500.0
2011-04-20 14:20:00,74.09,74.1,74.06,74.06,4200.0,58.1419,58.1497,58.1183,58.1183,4200.0
2011-04-20 14:25:00,74.07,74.08,74.07,74.07,1000.0,58.1262,58.134,58.1262,58.1262,1000.0
2011-04-20 14:30:00,74.1,74.1,74.08,74.1,3800.0,58.1497,58.1497,58.134,58.1497,3800.0
2011-04-20 14:35:00,74.1,74.13,74.1,74.13,10200.0,58.1497,58.1732,58.1497,58.1732,10200.0
2011-04-20 14:40:00,74.12,74.14,74.12,74.12,11900.0,58.1654,58.1811,58.1654,58.1654,11900.0
2011-04-20 14:45:00,74.13,74.14,74.13,74.14,600.0,58.1732,58.1811,58.1732,58.1811,600.0
2011-04-20 14:50:00,74.12,74.15,74.12,74.15,15000.0,58.1654,58.1889,58.1654,58.1889,15000.0
2011-04-20 14:55:00,74.13,74.13,74.1,74.1,14600.0,58.1732,58.1732,58.1497,58.1497,14600.0
2011-04-20 15:00:00,74.11,74.13,74.11,74.11,600.0,58.1575,58.1732,58.1575,58.1575,600.0
2011-04-20 15:05:00,74.08,74.1,74.08,74.1,1300.0,58.134,58.1497,58.134,58.1497,1300.0
2011-04-20 15:10:00,74.07,74.11,74.07,74.11,7500.0,58.1262,58.1575,58.1262,58.1575,7500.0
2011-04-20 15:15:00,74.1,74.11,74.08,74.09,4900.0,58.1497,58.1575,58.134,58.1419,4900.0
2011-04-20 15:20:00,74.08,74.12,74.06,74.1,21000.0,58.134,58.1654,58.1183,58.1497,21000.0
2011-04-20 15:25:00,74.11,74.17,74.1,74.16,27500.0,58.1575,58.2046,58.1497,58.1968,27500.0
2011-04-20 15:30:00,74.16,74.16,74.14,74.15,5500.0,58.1968,58.1968,58.1811,58.1889,5500.0
2011-04-20 15:35:00,74.14,74.17,74.13,74.16,17000.0,58.1811,58.2046,58.1732,58.1968,17000.0
2011-04-20 15:40:00,74.17,74.21,74.17,74.2,172300.0,58.2046,58.236,58.2046,58.2282,172300.0
2011-04-20 15:45:00,74.2,74.22,74.15,74.15,115900.0,58.2282,58.2439,58.1889,58.1889,115900.0
2011-04-20 15:50:00,74.16,74.2,74.16,74.16,13400.0,58.1968,58.2282,58.1968,58.1968,13400.0
2011-04-20 15:55:00,74.16,74.18,74.14,74.17,43400.0,58.1968,58.2125,58.1811,58.2046,43400.0
2011-04-21 09:30:00,74.51,74.54,74.45,74.46,30600.0,58.4714,58.495,58.4244,58.4322,30600.0
2011-04-21 09:35:00,74.43,74.51,74.43,74.51,2800.0,58.4087,58.4714,58.4087,58.4714,2800.0
2011-04-21 09:40:00,74.47,74.49,74.43,74.44,11100.0,58.4401,58.4557,58.4087,58.4165,11100.0
2011-04-21 09:45:00,74.41,74.41,74.38,74.4,4500.0,58.393,58.393,58.3694,58.3851,4500.0
2011-04-21 09:50:00,74.43,74.45,74.42,74.45,8200.0,58.4087,58.4244,58.4008,58.4244,8200.0
2011-04-21 09:55:00,74.46,74.46,74.43,74.44,2200.0,58.4322,58.4322,58.4087,58.4165,2200.0
2011-04-21 10:00:00,74.4,74.43,74.27,74.33,113600.0,58.3851,58.4087,58.2831,58.3302,113600.0
2011-04-21 10:05:00,74.35,74.39,74.35,74.39,1500.0,58.3459,58.3773,58.3459,58.3773,1500.0
2011-04-21 10:10:00,74.42,74.42,74.37,74.37,1500.0,58.4008,58.4008,58.3616,58.3616,1500.0
2011-04-21 10:15:00,74.34,74.39,74.33,74.38,900.0,58.338,58.3773,58.3302,58.3694,900.0
2011-04-21 10:20:00,74.42,74.47,74.42,74.47,3600.0,58.4008,58.4401,58.4008,58.4401,3600.0
2011-04-21 10:25:00,74.47,74.47,74.43,74.43,1000.0,58.4401,58.4401,58.4087,58.4087,1000.0
2011-04-21 10:30:00,74.41,74.43,74.37,74.37,7200.0,58.393,58.4087,58.3616,58.3616,7200.0
2011-04-21 10:35:00,74.39,74.39,74.34,74.34,4100.0,58.3773,58.3773,58.338,58.338,4100.0
2011-04-21 10:40:00,74.38,74.44,74.38,74.44,2500.0,58.3694,58.4165,58.3694,58.4165,2500.0
2011-04-21 10:45:00,74.45,74.45,74.39,74.39,1200.0,58.4244,58.4244,58.3773,58.3773,1200.0
2011-04-21 10:50:00,74.39,74.43,74.39,74.43,2100.0,58.3773,58.4087,58.3773,58.4087,2100.0
2011-04-21 10:55:00,74.44,74.49,74.43,74.46,2100.0,58.4165,58.4557,58.4087,58.4322,2100.0
2011-04-21 11:00:00,74.46,74.47,74.44,74.46,4800.0,58.4322,58.4401,58.4165,58.4322,4800.0
2011-04-21 11:05:00,74.46,74.49,74.45,74.48,3000.0,58.4322,58.4557,58.4244,58.4479,3000.0
2011-04-21 11:10:00,74.46,74.48,74.45,74.45,3500.0,58.4322,58.4479,58.4244,58.4244,3500.0
2011-04-21 11:15:00,74.46,74.47,74.44,74.45,1700.0,58.4322,58.4401,58.4165,58.4244,1700.0
2011-04-21 11:20:00,74.45,74.46,74.43,74.45,700.0,58.4244,58.4322,58.4087,58.4244,700.0
2011-04-21 11:25:00,74.47,74.47,74.47,74.47,100.0,58.4401,58.4401,58.4401,58.4401,100.0
2011-04-21 11:30:00,74.51,74.55,74.51,74.51,1600.0,58.4714,58.5028,58.4714,58.4714,1600.0
2011-04-21 11:35:00,74.51,74.53,74.51,74.53,1400.0,58.4714,58.4871,58.4714,58.4871,1400.0
2011-04-21 11:40:00,74.53,74.53,74.52,74.52,200.0,58.4871,58.4871,58.4793,58.4793,200.0
2011-04-21 11:45:00,74.49,74.53,74.49,74.53,4000.0,58.4557,58.4871,58.4557,58.4871,4000.0
2011-04-21 11:50:00,74.56,74.56,74.51,74.53,600.0,58.5107,58.5107,58.4714,58.4871,600.0
2011-04-21 11:55:00,74.53,74.53,74.5,74.52,800.0,58.4871,58.4871,58.4636,58.4793,800.0
2011-04-21 12:00:00,74.52,74.53,74.52,74.53,300.0,58.4793,58.4871,58.4793,58.4871,300.0
2011-04-21 12:05:00,74.54,74.54,74.53,74.53,900.0,58.495,58.495,58.4871,58.4871,900.0
2011-04-21 12:10:00,74.52,74.52,74.52,74.52,200.0,58.4793,58.4793,58.4793,58.4793,200.0
2011-04-21 12:15:00,74.54,74.54,74.52,74.54,15300.0,58.495,58.495,58.4793,58.495,15300.0
2011-04-21 12:20:00,74.53,74.56,74.52,74.54,4000.0,58.4871,58.5107,58.4793,58.495,4000.0
2011-04-21 12:25:00,74.55,74.56,74.52,74.55,144000.0,58.5028,58.5107,58.4793,58.5028,144000.0
2011-04-21 12:30:00,74.54,74.54,74.52,74.53,1000.0,58.495,58.495,58.4793,58.4871,1000.0
2011-04-21 12:35:00,74.52,74.52,74.52,74.52,200.0,58.4793,58.4793,58.4793,58.4793,200.0
2011-04-21 12:40:00,74.54,74.57,74.54,74.55,3400.0,58.495,58.5185,58.495,58.5028,3400.0
2011-04-21 12:45:00,74.55,74.58,74.55,74.57,4500.0,58.5028,58.5264,58.5028,58.5185,4500.0
2011-04-21 12:50:00,74.57,74.58,74.57,74.58,900.0,58.5185,58.5264,58.5185,58.5264,900.0
2011-04-21 12:55:00,74.57,74.57,74.55,74.55,400.0,58.5185,58.5185,58.5028,58.5028,400.0
2011-04-21 13:00:00,74.57,74.57,74.56,74.56,1700.0,58.5185,58.5185,58.5107,58.5107,1700.0
2011-04-21 13:05:00,74.56,74.56,74.55,74.55,4200.0,58.5107,58.5107,58.5028,58.5028,4200.0
2011-04-21 13:10:00,74.55,74.57,74.54,74.55,5700.0,58.5028,58.5185,58.495,58.5028,5700.0
2011-04-21 13:15:00,74.54,74.55,74.54,74.55,1800.0,58.495,58.5028,58.495,58.5028,1800.0
2011-04-21 13:20:00,74.52,74.52,74.52,74.52,200.0,58.4793,58.4793,58.4793,58.4793,200.0
2011-04-21 13:25:00,74.52,74.52,74.5,74.52,1800.0,58.4793,58.4793,58.4636,58.4793,1800.0
2011-04-21 13:30:00,74.53,74.53,74.49,74.49,1900.0,58.4871,58.4871,58.4557,58.4557,1900.0
2011-04-21 13:35:00,74.49,74.49,74.48,74.49,1500.0,58.4557,58.4557,58.4479,58.4557,1500.0
2011-04-21 13:40:00,74.48,74.51,74.47,74.49,5900.0,58.4479,58.4714,58.4401,58.4557,5900.0
2011-04-21 13:45:00,74.49,74.5,74.49,74.5,2300.0,58.4557,58.4636,58.4557,58.4636,2300.0
2011-04-21 13:50:00,74.5,74.5,74.48,74.49,20600.0,58.4636,58.4636,58.4479,58.4557,20600.0
2011-04-21 13:55:00,74.48,74.5,74.48,74.49,22200.0,58.4479,58.4636,58.4479,58.4557,22200.0
2011-04-21 14:00:00,74.49,74.5,74.48,74.49,10000.0,58.4557,58.4636,58.4479,58.4557,10000.0
2011-04-21 14:05:00,74.49,74.49,74.46,74.48,9200.0,58.4557,58.4557,58.4322,58.4479,9200.0
2011-04-21 14:10:00,74.49,74.51,74.49,74.51,4000.0,58.4557,58.4714,58.4557,58.4714,4000.0
2011-04-21 14:15:00,74.5,74.51,74.49,74.51,3200.0,58.4636,58.4714,58.4557,58.4714,3200.0
2011-04-21 14:20:00,74.5,74.51,74.5,74.5,10700.0,58.4636,58.4714,58.4636,58.4636,10700.0
2011-04-21 14:25:00,74.51,74.55,74.5,74.53,13100.0,58.4714,58.5028,58.4636,58.4871,13100.0
2011-04-21 14:30:00,74.53,74.54,74.53,74.53,7100.0,58.4871,58.495,58.4871,58.4871,7100.0
2011-04-21 14:35:00,74.53,74.54,74.53,74.54,2200.0,58.4871,58.495,58.4871,58.495,2200.0
2011-04-21 14:40:00,74.54,74.55,74.52,74.52,13800.0,58.495,58.5028,58.4793,58.4793,13800.0
2011-04-21 14:45:00,74.52,74.52,74.5,74.51,14800.0,58.4793,58.4793,58.4636,58.4714,14800.0
2011-04-21 14:50:00,74.5,74.53,74.5,74.53,1000.0,58.4636,58.4871,58.4636,58.4871,1000.0
2011-04-21 14:55:00,74.53,74.53,74.47,74.47,4100.0,58.4871,58.4871,58.4401,58.4401,4100.0
2011-04-21 15:00:00,74.48,74.49,74.48,74.48,900.0,58.4479,58.4557,58.4479,58.4479,900.0
2011-04-21 15:05:00,74.49,74.5,74.49,74.5,24500.0,58.4557,58.4636,58.4557,58.4636,24500.0
2011-04-21 15:10:00,74.49,74.49,74.48,74.48,3900.0,58.4557,58.4557,58.4479,58.4479,3900.0
2011-04-21 15:15:00,74.49,74.49,74.47,74.48,4100.0,58.4557,58.4557,58.4401,58.4479,4100.0
2011-04-21 15:20:00,74.48,74.48,74.47,74.48,1200.0,58.4479,58.4479,58.4401,58.4479,1200.0
2011-04-21 15:25:00,74.48,74.49,74.45,74.46,6300.0,58.4479,58.4557,58.4244,58.4322,6300.0
2011-04-21 15:30:00,74.46,74.5,74.46,74.5,1400.0,58.4322,58.4636,58.4322,58.4636,1400.0
2011-04-21 15:35:00,74.5,74.53,74.5,74.51,10700.0,58.4636,58.4871,58.4636,58.4714,10700.0
2011-04-21 15:40:00,74.52,74.54,74.52,74.53,6100.0,58.4793,58.495,58.4793,58.4871,6100.0
2011-04-21 15:45:00,74.54,74.57,74.53,74.55,20200.0,58.495,58.5185,58.4871,58.5028,20200.0
2011-04-21 15:50:00,74.55,74.56,74.54,74.56,1000.0,58.5028,58.5107,58.495,58.5107,1000.0
2011-04-21 15:55:00,74.56,74.58,74.56,74.56,13100.0,58.5107,58.5264,58.5107,58.5107,13100.0
2011-04-25 09:30:00,74.5,74.55,74.49,74.5,18800.0,58.4636,58.5028,58.4557,58.4636,18800.0
2011-04-25 09:35:00,74.49,74.52,74.49,74.51,8700.0,58.4557,58.4793,58.4557,58.4714,8700.0
2011-04-25 09:40:00,74.47,74.47,74.45,74.47,15000.0,58.4401,58.4401,58.4244,58.4401,15000.0
2011-04-25 09:45:00,74.47,74.58,74.47,74.57,6100.0,58.4401,58.5264,58.4401,58.5185,6100.0
2011-04-25 09:50:00,74.6,74.6,74.51,74.52,243900.0,58.5421,58.5421,58.4714,58.4793,243900.0
2011-04-25 09:55:00,74.51,74.56,74.51,74.56,24800.0,58.4714,58.5107,58.4714,58.5107,24800.0
2011-04-25 10:00:00,74.57,74.6,74.55,74.55,16800.0,58.5185,58.5421,58.5028,58.5028,16800.0
2011-04-25 10:05:00,74.5,74.5,74.45,74.46,2700.0,58.4636,58.4636,58.4244,58.4322,2700.0
2011-04-25 10:10:00,74.46,74.46,74.42,74.44,7800.0,58.4322,58.4322,58.4008,58.4165,7800.0
2011-04-25 10:15:00,74.44,74.51,74.44,74.44,4500.0,58.4165,58.4714,58.4165,58.4165,4500.0
2011-04-25 10:20:00,74.42,74.42,74.31,74.34,10300.0,58.4008,58.4008,58.3145,58.338,10300.0
2011-04-25 10:25:00,74.34,74.39,74.32,74.38,2100.0,58.338,58.3773,58.3223,58.3694,2100.0
2011-04-25 10:30:00,74.35,74.39,74.34,74.36,6100.0,58.3459,58.3773,58.338,58.3537,6100.0
2011-04-25 10:35:00,74.37,74.37,74.31,74.31,2300.0,58.3616,58.3616,58.3145,58.3145,2300.0
2011-04-25 10:40:00,74.37,74.38,74.34,74.36,4400.0,58.3616,58.3694,58.338,58.3537,4400.0
2011-04-25 10:45:00,74.36,74.38,74.33,74.37,4200.0,58.3537,58.3694,58.3302,58.3616,4200.0
2011-04-25 10:50:00,74.36,74.36,74.32,74.32,48800.0,58.3537,58.3537,58.3223,58.3223,48800.0
2011-04-25 10:55:00,74.31,74.32,74.28,74.32,4900.0,58.3145,58.3223,58.291,58.3223,4900.0
2011-04-25 11:00:00,74.29,74.33,74.29,74.33,3600.0,58.2988,58.3302,58.2988,58.3302,3600.0
2011-04-25 11:05:00,74.3,74.3,74.27,74.27,3600.0,58.3066,58.3066,58.2831,58.2831,3600.0
2011-04-25 11:10:00,74.25,74.27,74.25,74.27,1500.0,58.2674,58.2831,58.2674,58.2831,1500.0
2011-04-25 11:15:00,74.25,74.28,74.25,74.28,6200.0,58.2674,58.291,58.2674,58.291,6200.0
2011-04-25 11:20:00,74.28,74.3,74.28,74.29,1100.0,58.291,58.3066,58.291,58.2988,1100.0
2011-04-25 11:25:00,74.29,74.32,74.29,74.32,900.0,58.2988,58.3223,58.2988,58.3223,900.0
2011-04-25 11:30:00,74.34,74.34,74.34,74.34,500.0,58.338,58.338,58.338,58.338,500.0
2011-04-25 11:35:00,74.34,74.34,74.33,74.33,300.0,58.338,58.338,58.3302,58.3302,300.0
2011-04-25 11:40:00,74.37,74.37,74.35,74.36,800.0,58.3616,58.3616,58.3459,58.3537,800.0
2011-04-25 11:45:00,74.36,74.37,74.33,74.33,1100.0,58.3537,58.3616,58.3302,58.3302,1100.0
2011-04-25 11:50:00,74.36,74.36,74.35,74.35,400.0,58.3537,58.3537,58.3459,58.3459,400.0
2011-04-25 11:55:00,74.37,74.43,74.37,74.42,7500.0,58.3616,58.4087,58.3616,58.4008,7500.0
2011-04-25 12:00:00,74.4,74.43,74.4,74.43,1100.0,58.3851,58.4087,58.3851,58.4087,1100.0
2011-04-25 12:05:00,74.43,74.44,74.41,74.41,1900.0,58.4087,58.4165,58.393,58.393,1900.0
2011-04-25 12:10:00,74.43,74.45,74.43,74.44,1400.0,58.4087,58.4244,58.4087,58.4165,1400.0
2011-04-25 12:15:00,74.42,74.44,74.4,74.42,4000.0,58.4008,58.4165,58.3851,58.4008,4000.0
2011-04-25 12:20:00,74.42,74.43,74.42,74.43,300.0,58.4008,58.4087,58.4008,58.4087,300.0
2011-04-25 12:25:00,74.43,74.43,74.43,74.43,800.0,58.4087,58.4087,58.4087,58.4087,800.0
2011-04-25 12:30:00,74.45,74.45,74.44,74.45,1200.0,58.4244,58.4244,58.4165,58.4244,1200.0
2011-04-25 12:35:00,74.44,74.45,74.43,74.43,400.0,58.4165,58.4244,58.4087,58.4087,400.0
2011-04-25 12:40:00,74.44,74.44,74.4,74.4,1000.0,58.4165,58.4165,58.3851,58.3851,1000.0
2011-04-25 12:45:00,74.41,74.44,74.4,74.44,1200.0,58.393,58.4165,58.3851,58.4165,1200.0
2011-04-25 12:50:00,74.43,74.46,74.43,74.46,200.0,58.4087,58.4322,58.4087,58.4322,200.0
2011-04-25 12:55:00,74.45,74.45,74.42,74.42,3400.0,58.4244,58.4244,58.4008,58.4008,3400.0
2011-04-25 13:00:00,74.43,74.44,74.41,74.41,3600.0,58.4087,58.4165,58.393,58.393,3600.0
2011-04-25 13:05:00,74.42,74.42,74.42,74.42,700.0,58.4008,58.4008,58.4008,58.4008,700.0
2011-04-25 13:10:00,74.43,74.43,74.42,74.43,500.0,58.4087,58.4087,58.4008,58.4087,500.0
2011-04-25 13:15:00,74.43,74.43,74.42,74.43,2500.0,58.4087,58.4087,58.4008,58.4087,2500.0
2011-04-25 13:20:00,74.42,74.42,74.42,74.42,5000.0,58.4008,58.4008,58.4008,58.4008,5000.0
2011-04-25 13:25:00,74.43,74.43,74.42,74.43,26700.0,58.4087,58.4087,58.4008,58.4087,26700.0
2011-04-25 13:30:00,74.44,74.47,74.44,74.47,3500.0,58.4165,58.4401,58.4165,58.4401,3500.0
2011-04-25 13:35:00,74.46,74.47,74.46,74.47,1300.0,58.4322,58.4401,58.4322,58.4401,1300.0
2011-04-25 13:40:00,74.47,74.47,74.47,74.47,3000.0,58.4401,58.4401,58.4401,58.4401,3000.0
2011-04-25 13:45:00,74.47,74.47,74.47,74.47,200.0,58.4401,58.4401,58.4401,58.4401,200.0
2011-04-25 13:50:00,74.47,74.47,74.47,74.47,100.0,58.4401,58.4401,58.4401,58.4401,100.0
2011-04-25 13:55:00,74.48,74.48,74.47,74.47,2800.0,58.4479,58.4479,58.4401,58.4401,2800.0
2011-04-25 14:00:00,74.5,74.53,74.5,74.52,3000.0,58.4636,58.4871,58.4636,58.4793,3000.0
2011-04-25 14:05:00,74.51,74.51,74.5,74.5,5000.0,58.4714,58.4714,58.4636,58.4636,5000.0
2011-04-25 14:10:00,74.51,74.51,74.5,74.5,4600.0,58.4714,58.4714,58.4636,58.4636,4600.0
2011-04-25 14:15:00,74.5,74.53,74.5,74.5,8800.0,58.4636,58.4871,58.4636,58.4636,8800.0
2011-04-25 14:20:00,74.5,74.51,74.49,74.49,2200.0,58.4636,58.4714,58.4557,58.4557,2200.0
2011-04-25 14:25:00,74.5,74.5,74.49,74.49,500.0,58.4636,58.4636,58.4557,58.4557,500.0
2011-04-25 14:30:00,74.5,74.5,74.49,74.49,800.0,58.4636,58.4636,58.4557,58.4557,800.0
2011-04-25 14:35:00,74.49,74.49,74.49,74.49,100.0,58.4557,58.4557,58.4557,58.4557,100.0
2011-04-25 14:40:00,74.48,74.49,74.47,74.47,1500.0,58.4479,58.4557,58.4401,58.4401,1500.0
2011-04-25 14:45:00,74.48,74.48,74.47,74.48,52300.0,58.4479,58.4479,58.4401,58.4479,52300.0
2011-04-25 14:50:00,74.46,74.48,74.46,74.48,600.0,58.4322,58.4479,58.4322,58.4479,600.0
2011-04-25 14:55:00,74.48,74.48,74.48,74.48,0.0,58.4479,58.4479,58.4479,58.4479,0.0
2011-04-25 15:00:00,74.5,74.5,74.48,74.48,500.0,58.4636,58.4636,58.4479,58.4479,500.0
2011-04-25 15:05:00,74.48,74.48,74.47,74.48,6800.0,58.4479,58.4479,58.4401,58.4479,6800.0
2011-04-25 15:10:00,74.45,74.45,74.43,74.43,8600.0,58.4244,58.4244,58.4087,58.4087,8600.0
2011-04-25 15:15:00,74.43,74.44,74.43,74.43,2500.0,58.4087,58.4165,58.4087,58.4087,2500.0
2011-04-25 15:20:00,74.43,74.44,74.42,74.43,2100.0,58.4087,58.4165,58.4008,58.4087,2100.0
2011-04-25 15:25:00,74.43,74.48,74.43,74.48,2600.0,58.4087,58.4479,58.4087,58.4479,2600.0
2011-04-25 15:30:00,74.47,74.49,74.47,74.49,9100.0,58.4401,58.4557,58.4401,58.4557,9100.0
2011-04-25 15:35:00,74.5,74.51,74.48,74.49,9800.0,58.4636,58.4714,58.4479,58.4557,9800.0
2011-04-25 15:40:00,74.49,74.52,74.49,74.5,30200.0,58.4557,58.4793,58.4557,58.4636,30200.0
2011-04-25 15:45:00,74.48,74.48,74.45,74.46,10700.0,58.4479,58.4479,58.4244,58.4322,10700.0
2011-04-25 15:50:00,74.46,74.48,74.43,74.45,5700.0,58.4322,58.4479,58.4087,58.4244,5700.0
2011-04-25 15:55:00,74.46,74.48,74.44,74.48,100900.0,58.4322,58.4479,58.4165,58.4479,100900.0
2011-04-26 09:30:00,74.73,74.78,74.68,74.78,11000.0,58.6441,58.6833,58.6049,58.6833,11000.0
2011-04-26 09:35:00,74.76,74.76,74.69,74.72,5900.0,58.6676,58.6676,58.6127,58.6362,5900.0
2011-04-26 09:40:00,74.66,74.7,74.65,74.7,10000.0,58.5892,58.6205,58.5813,58.6205,10000.0
2011-04-26 09:45:00,74.7,74.76,74.7,74.76,7800.0,58.6205,58.6676,58.6205,58.6676,7800.0
2011-04-26 09:50:00,74.77,74.84,74.77,74.84,4900.0,58.6755,58.7304,58.6755,58.7304,4900.0
2011-04-26 09:55:00,74.83,74.83,74.78,74.78,7800.0,58.7226,58.7226,58.6833,58.6833,7800.0
2011-04-26 10:00:00,74.83,74.87,74.79,74.82,6000.0,58.7226,58.754,58.6912,58.7147,6000.0
2011-04-26 10:05:00,74.78,74.78,74.71,74.72,6400.0,58.6833,58.6833,58.6284,58.6362,6400.0
2011-04-26 10:10:00,74.74,74.79,74.72,74.79,2800.0,58.6519,58.6912,58.6362,58.6912,2800.0
2011-04-26 10:15:00,74.74,74.81,74.74,74.78,6200.0,58.6519,58.7069,58.6519,58.6833,6200.0
2011-04-26 10:20:00,74.8,74.9,74.8,74.9,10300.0,58.699,58.7775,58.699,58.7775,10300.0
2011-04-26 10:25:00,74.9,74.93,74.86,74.92,2900.0,58.7775,58.801,58.7461,58.7932,2900.0
2011-04-26 10:30:00,74.91,74.91,74.88,74.89,1400.0,58.7853,58.7853,58.7618,58.7696,1400.0
2011-04-26 10:35:00,74.9,74.94,74.9,74.94,2400.0,58.7775,58.8089,58.7775,58.8089,2400.0
2011-04-26 10:40:00,74.97,75.03,74.95,75.03,15400.0,58.8324,58.8795,58.8167,58.8795,15400.0
2011-04-26 10:45:00,75.07,75.08,75.04,75.04,900.0,58.9109,58.9187,58.8874,58.8874,900.0
2011-04-26 10:50:00,75.07,75.07,75.05,75.06,1300.0,58.9109,58.9109,58.8952,58.9031,1300.0
2011-04-26 10:55:00,75.03,75.08,75.02,75.08,1200.0,58.8795,58.9187,58.8717,58.9187,1200.0
2011-04-26 11:00:00,75.07,75.09,75.06,75.08,4700.0,58.9109,58.9266,58.9031,58.9187,4700.0
2011-04-26 11:05:00,75.07,75.09,75.07,75.07,400.0,58.9109,58.9266,58.9109,58.9109,400.0
2011-04-26 11:10:00,75.06,75.09,75.06,75.09,1900.0,58.9031,58.9266,58.9031,58.9266,1900.0
2011-04-26 11:15:00,75.07,75.09,75.07,75.07,700.0,58.9109,58.9266,58.9109,58.9109,700.0
2011-04-26 11:20:00,75.09,75.13,75.09,75.13,1600.0,58.9266,58.958,58.9266,58.958,1600.0
2011-04-26 11:25:00,75.12,75.15,75.12,75.12,15100.0,58.9501,58.9737,58.9501,58.9501,15100.0
2011-04-26 11:30:00,75.17,75.17,75.15,75.15,3400.0,58.9894,58.9894,58.9737,58.9737,3400.0
2011-04-26 11:35:00,75.15,75.15,75.13,75.13,300.0,58.9737,58.9737,58.958,58.958,300.0
2011-04-26 11:40:00,75.15,75.17,75.15,75.16,14900.0,58.9737,58.9894,58.9737,58.9815,14900.0
2011-04-26 11:45:00,75.16,75.16,75.16,75.16,700.0,58.9815,58.9815,58.9815,58.9815,700.0
2011-04-26 11:50:00,75.19,75.2,75.16,75.19,167200.0,59.0051,59.0129,58.9815,59.0051,167200.0
2011-04-26 11:55:00,75.2,75.22,75.2,75.22,1400.0,59.0129,59.0286,59.0129,59.0286,1400.0
2011-04-26 12:00:00,75.22,75.29,75.22,75.27,6000.0,59.0286,59.0835,59.0286,59.0679,6000.0
2011-04-26 12:05:00,75.26,75.26,75.23,75.23,2400.0,59.06,59.06,59.0365,59.0365,2400.0
2011-04-26 12:10:00,75.23,75.25,75.23,75.24,400.0,59.0365,59.0522,59.0365,59.0443,400.0
2011-04-26 12:15:00,75.24,75.24,75.2,75.21,4800.0,59.0443,59.0443,59.0129,59.0208,4800.0
2011-04-26 12:20:00,75.21,75.22,75.21,75.22,2200.0,59.0208,59.0286,59.0208,59.0286,2200.0
2011-04-26 12:25:00,75.2,75.2,75.18,75.18,2600.0,59.0129,59.0129,58.9972,58.9972,2600.0
2011-04-26 12:30:00,75.17,75.21,75.17,75.21,2100.0,58.9894,59.0208,58.9894,59.0208,2100.0
2011-04-26 12:35:00,75.21,75.22,75.21,75.22,700.0,59.0208,59.0286,59.0208,59.0286,700.0
2011-04-26 12:40:00,75.22,75.22,75.2,75.2,2000.0,59.0286,59.0286,59.0129,59.0129,2000.0
2011-04-26 12:45:00,75.2,75.2,75.17,75.17,600.0,59.0129,59.0129,58.9894,58.9894,600.0
2011-04-26 12:50:00,75.18,75.19,75.18,75.19,400.0,58.9972,59.0051,58.9972,59.0051,400.0
2011-04-26 12:55:00,75.17,75.18,75.17,75.18,500.0,58.9894,58.9972,58.9894,58.9972,500.0
2011-04-26 13:00:00,75.16,75.17,75.16,75.17,1200.0,58.9815,58.9894,58.9815,58.9894,1200.0
2011-04-26 13:05:00,75.15,75.15,75.11,75.11,1900.0,58.9737,58.9737,58.9423,58.9423,1900.0
2011-04-26 13:10:00,75.12,75.14,75.12,75.12,4500.0,58.9501,58.9658,58.9501,58.9501,4500.0
2011-04-26 13:15:00,75.14,75.14,75.12,75.13,1300.0,58.9658,58.9658,58.9501,58.958,1300.0
2011-04-26 13:20:00,75.14,75.15,75.13,75.13,1200.0,58.9658,58.9737,58.958,58.958,1200.0
2011-04-26 13:25:00,75.13,75.15,75.13,75.15,1900.0,58.958,58.9737,58.958,58.9737,1900.0
2011-04-26 13:30:00,75.11,75.11,75.06,75.07,9400.0,58.9423,58.9423,58.9031,58.9109,9400.0
2011-04-26 13:35:00,75.07,75.08,75.07,75.08,600.0,58.9109,58.9187,58.9109,58.9187,600.0
2011-04-26 13:40:00,75.07,75.08,75.07,75.07,2100.0,58.9109,58.9187,58.9109,58.9109,2100.0
2011-04-26 13:45:00,75.07,75.07,75.07,75.07,0.0,58.9109,58.9109,58.9109,58.9109,0.0
2011-04-26 13:50:00,75.07,75.11,75.07,75.11,3500.0,58.9109,58.9423,58.9109,58.9423,3500.0
2011-04-26 13:55:00,75.12,75.12,75.11,75.12,1200.0,58.9501,58.9501,58.9423,58.9501,1200.0
2011-04-26 14:00:00,75.1,75.1,75.07,75.08,3000.0,58.9344,58.9344,58.9109,58.9187,3000.0
2011-04-26 14:05:00,75.08,75.11,75.08,75.11,700.0,58.9187,58.9423,58.9187,58.9423,700.0
2011-04-26 14:10:00,75.1,75.11,75.08,75.11,5800.0,58.9344,58.9423,58.9187,58.9423,5800.0
2011-04-26 14:15:00,75.11,75.17,75.11,75.17,15900.0,58.9423,58.9894,58.9423,58.9894,15900.0
2011-04-26 14:20:00,75.16,75.18,75.15,75.15,2500.0,58.9815,58.9972,58.9737,58.9737,2500.0
2011-04-26 14:25:00,75.16,75.16,75.16,75.16,1900.0,58.9815,58.9815,58.9815,58.9815,1900.0
2011-04-26 14:30:00,75.17,75.18,75.14,75.17,3200.0,58.9894,58.9972,58.9658,58.9894,3200.0
2011-04-26 14:35:00,75.18,75.18,75.15,75.15,3100.0,58.9972,58.9972,58.9737,58.9737,3100.0
2011-04-26 14:40:00,75.14,75.19,75.14,75.17,5300.0,58.9658,59.0051,58.9658,58.9894,5300.0
2011-04-26 14:45:00,75.17,75.17,75.16,75.17,300.0,58.9894,58.9894,58.9815,58.9894,300.0
2011-04-26 14:50:00,75.16,75.18,75.15,75.15,1400.0,58.9815,58.9972,58.9737,58.9737,1400.0
2011-04-26 14:55:00,75.14,75.17,75.14,75.17,800.0,58.9658,58.9894,58.9658,58.9894,800.0
2011-04-26 15:00:00,75.17,75.19,75.17,75.18,5800.0,58.9894,59.0051,58.9894,58.9972,5800.0
2011-04-26 15:05:00,75.17,75.2,75.16,75.2,1900.0,58.9894,59.0129,58.9815,59.0129,1900.0
2011-04-26 15:10:00,75.2,75.25,75.19,75.25,15300.0,59.0129,59.0522,59.0051,59.0522,15300.0
2011-04-26 15:15:00,75.25,75.25,75.19,75.2,2400.0,59.0522,59.0522,59.0051,59.0129,2400.0
2011-04-26 15:20:00,75.21,75.21,75.15,75.17,2200.0,59.0208,59.0208,58.9737,58.9894,2200.0
2011-04-26 15:25:00,75.15,75.15,75.14,75.14,3800.0,58.9737,58.9737,58.9658,58.9658,3800.0
2011-04-26 15:30:00,75.13,75.15,75.13,75.13,2100.0,58.958,58.9737,58.958,58.958,2100.0
2011-04-26 15:35:00,75.13,75.15,75.1,75.1,7400.0,58.958,58.9737,58.9344,58.9344,7400.0
2011-04-26 15:40:00,75.1,75.14,75.1,75.13,2400.0,58.9344,58.9658,58.9344,58.958,2400.0
2011-04-26 15:45:00,75.14,75.15,75.11,75.12,8200.0,58.9658,58.9737,58.9423,58.9501,8200.0
2011-04-26 15:50:00,75.11,75.14,75.11,75.14,3600.0,58.9423,58.9658,58.9423,58.9658,3600.0
2011-04-26 15:55:00,75.13,75.15,75.09,75.13,33300.0,58.958,58.9737,58.9266,58.958,33300.0
2011-04-27 09:30:00,75.29,75.32,75.21,75.28,23800.0,59.0835,59.1071,59.0208,59.0757,23800.0
2011-04-27 09:35:00,75.24,75.24,75.17,75.17,19600.0,59.0443,59.0443,58.9894,58.9894,19600.0
2011-04-27 09:40:00,75.18,75.19,75.17,75.19,6700.0,58.9972,59.0051,58.9894,59.0051,6700.0
2011-04-27 09:45:00,75.18,75.25,75.17,75.25,6500.0,58.9972,59.0522,58.9894,59.0522,6500.0
2011-04-27 09:50:00,75.26,75.27,75.23,75.27,9400.0,59.06,59.0679,59.0365,59.0679,9400.0
2011-04-27 09:55:00,75.26,75.26,75.21,75.21,4600.0,59.06,59.06,59.0208,59.0208,4600.0
2011-04-27 10:00:00,75.2,75.2,75.13,75.13,9800.0,59.0129,59.0129,58.958,58.958,9800.0
2011-04-27 10:05:00,75.11,75.13,75.08,75.11,20900.0,58.9423,58.958,58.9187,58.9423,20900.0
2011-04-27 10:10:00,75.11,75.11,75.08,75.08,15800.0,58.9423,58.9423,58.9187,58.9187,15800.0
2011-04-27 10:15:00,75.06,75.08,75.03,75.08,187700.0,58.9031,58.9187,58.8795,58.9187,187700.0
2011-04-27 10:20:00,75.06,75.07,75.04,75.07,24000.0,58.9031,58.9109,58.8874,58.9109,24000.0
2011-04-27 10:25:00,75.06,75.11,75.06,75.07,18200.0,58.9031,58.9423,58.9031,58.9109,18200.0
2011-04-27 10:30:00,75.06,75.07,75.01,75.01,22200.0,58.9031,58.9109,58.8638,58.8638,22200.0
2011-04-27 10:35:00,75.0,75.05,75.0,75.04,18200.0,58.856,58.8952,58.856,58.8874,18200.0
2011-04-27 10:40:00,75.04,75.06,75.03,75.05,13400.0,58.8874,58.9031,58.8795,58.8952,13400.0
2011-04-27 10:45:00,75.04,75.08,75.04,75.04,17500.0,58.8874,58.9187,58.8874,58.8874,17500.0
2011-04-27 10:50:00,75.03,75.03,75.0,75.0,18700.0,58.8795,58.8795,58.856,58.856,18700.0
2011-04-27 10:55:00,74.99,75.0,74.96,74.97,15300.0,58.8481,58.856,58.8246,58.8324,15300.0
2011-04-27 11:00:00,74.98,75.03,74.98,75.03,18100.0,58.8403,58.8795,58.8403,58.8795,18100.0
2011-04-27 11:05:00,75.04,75.06,75.03,75.06,12400.0,58.8874,58.9031,58.8795,58.9031,12400.0
2011-04-27 11:10:00,75.05,75.06,75.03,75.06,13000.0,58.8952,58.9031,58.8795,58.9031,13000.0
2011-04-27 11:15:00,75.07,75.07,75.03,75.04,15600.0,58.9109,58.9109,58.8795,58.8874,15600.0
2011-04-27 11:20:00,75.04,75.05,75.02,75.02,3600.0,58.8874,58.8952,58.8717,58.8717,3600.0
2011-04-27 11:25:00,75.04,75.06,75.04,75.06,7600.0,58.8874,58.9031,58.8874,58.9031,7600.0
2011-04-27 11:30:00,75.07,75.07,75.04,75.04,1900.0,58.9109,58.9109,58.8874,58.8874,1900.0
2011-04-27 11:35:00,75.04,75.05,75.02,75.04,5100.0,58.8874,58.8952,58.8717,58.8874,5100.0
2011-04-27 11:40:00,75.06,75.07,75.05,75.07,2700.0,58.9031,58.9109,58.8952,58.9109,2700.0
2011-04-27 11:45:00,75.06,75.09,75.06,75.09,4600.0,58.9031,58.9266,58.9031,58.9266,4600.0
2011-04-27 11:50:00,75.09,75.11,75.09,75.11,12200.0,58.9266,58.9423,58.9266,58.9423,12200.0
2011-04-27 11:55:00,75.11,75.12,75.09,75.09,4200.0,58.9423,58.9501,58.9266,58.9266,4200.0
2011-04-27 12:00:00,75.09,75.1,75.07,75.1,4400.0,58.9266,58.9344,58.9109,58.9344,4400.0
2011-04-27 12:05:00,75.08,75.08,75.06,75.07,1800.0,58.9187,58.9187,58.9031,58.9109,1800.0
2011-04-27 12:10:00,75.06,75.07,75.05,75.06,3300.0,58.9031,58.9109,58.8952,58.9031,3300.0
2011-04-27 12:15:00,75.07,75.09,75.06,75.07,1900.0,58.9109,58.9266,58.9031,58.9109,1900.0
2011-04-27 12:20:00,75.07,75.07,75.05,75.07,2200.0,58.9109,58.9109,58.8952,58.9109,2200.0
2011-04-27 12:25:00,75.05,75.05,75.02,75.04,1500.0,58.8952,58.8952,58.8717,58.8874,1500.0
2011-04-27 12:30:00,75.06,75.15,75.0,75.12,9500.0,58.9031,58.9737,58.856,58.9501,9500.0
2011-04-27 12:35:00,75.08,75.27,75.07,75.26,30500.0,58.9187,59.0679,58.9109,59.06,30500.0
2011-04-27 12:40:00,75.25,75.26,75.21,75.23,20300.0,59.0522,59.06,59.0208,59.0365,20300.0
2011-04-27 12:45:00,75.2,75.21,75.16,75.18,5600.0,59.0129,59.0208,58.9815,58.9972,5600.0
2011-04-27 12:50:00,75.18,75.23,75.18,75.22,15200.0,58.9972,59.0365,58.9972,59.0286,15200.0
2011-04-27 12:55:00,75.22,75.25,75.21,75.23,5800.0,59.0286,59.0522,59.0208,59.0365,5800.0
2011-04-27 13:00:00,75.21,75.24,75.19,75.24,1700.0,59.0208,59.0443,59.0051,59.0443,1700.0
2011-04-27 13:05:00,75.24,75.25,75.23,75.24,1900.0,59.0443,59.0522,59.0365,59.0443,1900.0
2011-04-27 13:10:00,75.26,75.26,75.22,75.22,500.0,59.06,59.06,59.0286,59.0286,500.0
2011-04-27 13:15:00,75.25,75.3,75.25,75.3,2000.0,59.0522,59.0914,59.0522,59.0914,2000.0
2011-04-27 13:20:00,75.29,75.3,75.27,75.29,4300.0,59.0835,59.0914,59.0679,59.0835,4300.0
2011-04-27 13:25:00,75.28,75.29,75.24,75.24,5100.0,59.0757,59.0835,59.0443,59.0443,5100.0
2011-04-27 13:30:00,75.22,75.24,75.21,75.22,6500.0,59.0286,59.0443,59.0208,59.0286,6500.0
2011-04-27 13:35:00,75.19,75.24,75.19,75.23,10400.0,59.0051,59.0443,59.0051,59.0365,10400.0
2011-04-27 13:40:00,75.26,75.29,75.26,75.28,1500.0,59.06,59.0835,59.06,59.0757,1500.0
2011-04-27 13:45:00,75.29,75.3,75.27,75.3,900.0,59.0835,59.0914,59.0679,59.0914,900.0
2011-04-27 13:50:00,75.28,75.33,75.28,75.33,6000.0,59.0757,59.1149,59.0757,59.1149,6000.0
2011-04-27 13:55:00,75.32,75.33,75.31,75.32,2400.0,59.1071,59.1149,59.0992,59.1071,2400.0
2011-04-27 14:00:00,75.31,75.35,75.29,75.29,6100.0,59.0992,59.1306,59.0835,59.0835,6100.0
2011-04-27 14:05:00,75.31,75.31,75.29,75.3,6900.0,59.0992,59.0992,59.0835,59.0914,6900.0
2011-04-27 14:10:00,75.3,75.3,75.26,75.26,6800.0,59.0914,59.0914,59.06,59.06,6800.0
2011-04-27 14:15:00,75.22,75.24,75.2,75.23,5200.0,59.0286,59.0443,59.0129,59.0365,5200.0
2011-04-27 14:20:00,75.26,75.28,75.23,75.25,10100.0,59.06,59.0757,59.0365,59.0522,10100.0
2011-04-27 14:25:00,75.26,75.26,75.18,75.18,4800.0,59.06,59.06,58.9972,58.9972,4800.0
2011-04-27 14:30:00,75.19,75.25,75.19,75.24,6600.0,59.0051,59.0522,59.0051,59.0443,6600.0
2011-04-27 14:35:00,75.23,75.31,75.23,75.31,2400.0,59.0365,59.0992,59.0365,59.0992,2400.0
2011-04-27 14:40:00,75.3,75.32,75.26,75.28,19800.0,59.0914,59.1071,59.06,59.0757,19800.0
2011-04-27 14:45:00,75.29,75.32,75.26,75.26,2900.0,59.0835,59.1071,59.06,59.06,2900.0
2011-04-27 14:50:00,75.27,75.37,75.26,75.37,13700.0,59.0679,59.1463,59.06,59.1463,13700.0
2011-04-27 14:55:00,75.38,75.4,75.34,75.4,3100.0,59.1542,59.1699,59.1228,59.1699,3100.0
2011-04-27 15:00:00,75.4,75.45,75.4,75.45,6500.0,59.1699,59.2091,59.1699,59.2091,6500.0
2011-04-27 15:05:00,75.43,75.43,75.38,75.4,4200.0,59.1934,59.1934,59.1542,59.1699,4200.0
2011-04-27 15:10:00,75.4,75.41,75.39,75.41,700.0,59.1699,59.1777,59.162,59.1777,700.0
2011-04-27 15:15:00,75.4,75.43,75.4,75.43,2000.0,59.1699,59.1934,59.1699,59.1934,2000.0
2011-04-27 15:20:00,75.43,75.46,75.42,75.44,4900.0,59.1934,59.217,59.1856,59.2013,4900.0
2011-04-27 15:25:00,75.45,75.48,75.45,75.47,2900.0,59.2091,59.2326,59.2091,59.2248,2900.0
2011-04-27 15:30:00,75.48,75.61,75.48,75.61,5600.0,59.2326,59.3347,59.2326,59.3347,5600.0
2011-04-27 15:35:00,75.61,75.68,75.61,75.68,4500.0,59.3347,59.3896,59.3347,59.3896,4500.0
2011-04-27 15:40:00,75.69,75.71,75.66,75.67,6800.0,59.3974,59.4131,59.3739,59.3817,6800.0
2011-04-27 15:45:00,75.68,75.68,75.65,75.66,5700.0,59.3896,59.3896,59.3661,59.3739,5700.0
2011-04-27 15:50:00,75.65,75.67,75.63,75.63,4200.0,59.3661,59.3817,59.3504,59.3504,4200.0
2011-04-27 15:55:00,75.63,75.63,75.56,75.59,23500.0,59.3504,59.3504,59.2954,59.319,23500.0
2011-04-28 09:30:00,75.48,75.57,75.48,75.55,25100.0,59.2326,59.3033,59.2326,59.2876,25100.0
2011-04-28 09:35:00,75.55,75.56,75.53,75.55,10600.0,59.2876,59.2954,59.2719,59.2876,10600.0
2011-04-28 09:40:00,75.58,75.61,75.58,75.58,5500.0,59.3111,59.3347,59.3111,59.3111,5500.0
2011-04-28 09:45:00,75.59,75.62,75.57,75.62,1200.0,59.319,59.3425,59.3033,59.3425,1200.0
2011-04-28 09:50:00,75.63,75.67,75.63,75.66,14700.0,59.3504,59.3817,59.3504,59.3739,14700.0
2011-04-28 09:55:00,75.68,75.7,75.68,75.69,21500.0,59.3896,59.4053,59.3896,59.3974,21500.0
2011-04-28 10:00:00,75.7,75.72,75.66,75.72,3700.0,59.4053,59.421,59.3739,59.421,3700.0
2011-04-28 10:05:00,75.71,75.74,75.7,75.72,5300.0,59.4131,59.4367,59.4053,59.421,5300.0
2011-04-28 10:10:00,75.72,75.72,75.66,75.69,5400.0,59.421,59.421,59.3739,59.3974,5400.0
2011-04-28 10:15:00,75.68,75.69,75.65,75.66,4600.0,59.3896,59.3974,59.3661,59.3739,4600.0
2011-04-28 10:20:00,75.65,75.67,75.61,75.63,2900.0,59.3661,59.3817,59.3347,59.3504,2900.0
2011-04-28 10:25:00,75.62,75.67,75.62,75.67,3600.0,59.3425,59.3817,59.3425,59.3817,3600.0
2011-04-28 10:30:00,75.67,75.67,75.63,75.65,1300.0,59.3817,59.3817,59.3504,59.3661,1300.0
2011-04-28 10:35:00,75.65,75.65,75.62,75.63,1300.0,59.3661,59.3661,59.3425,59.3504,1300.0
2011-04-28 10:40:00,75.64,75.67,75.63,75.64,12400.0,59.3582,59.3817,59.3504,59.3582,12400.0
2011-04-28 10:45:00,75.66,75.71,75.66,75.7,1400.0,59.3739,59.4131,59.3739,59.4053,1400.0
2011-04-28 10:50:00,75.71,75.71,75.68,75.69,4200.0,59.4131,59.4131,59.3896,59.3974,4200.0
2011-04-28 10:55:00,75.68,75.72,75.68,75.72,1000.0,59.3896,59.421,59.3896,59.421,1000.0
2011-04-28 11:00:00,75.74,75.77,75.73,75.77,2500.0,59.4367,59.4602,59.4288,59.4602,2500.0
2011-04-28 11:05:00,75.78,75.79,75.77,75.79,1200.0,59.4681,59.4759,59.4602,59.4759,1200.0
2011-04-28 11:10:00,75.8,75.8,75.77,75.78,3800.0,59.4838,59.4838,59.4602,59.4681,3800.0
2011-04-28 11:15:00,75.78,75.78,75.76,75.76,700.0,59.4681,59.4681,59.4524,59.4524,700.0
2011-04-28 11:20:00,75.77,75.8,75.76,75.79,1700.0,59.4602,59.4838,59.4524,59.4759,1700.0
2011-04-28 11:25:00,75.81,75.81,75.77,75.77,1600.0,59.4916,59.4916,59.4602,59.4602,1600.0
2011-04-28 11:30:00,75.75,75.79,75.75,75.79,3400.0,59.4445,59.4759,59.4445,59.4759,3400.0
2011-04-28 11:35:00,75.78,75.78,75.71,75.71,5300.0,59.4681,59.4681,59.4131,59.4131,5300.0
2011-04-28 11:40:00,75.7,75.72,75.7,75.72,1300.0,59.4053,59.421,59.4053,59.421,1300.0
2011-04-28 11:45:00,75.71,75.71,75.64,75.64,4700.0,59.4131,59.4131,59.3582,59.3582,4700.0
2011-04-28 11:50:00,75.65,75.65,75.58,75.61,854300.0,59.3661,59.3661,59.3111,59.3347,854300.0
2011-04-28 11:55:00,75.61,75.65,75.61,75.63,102800.0,59.3347,59.3661,59.3347,59.3504,102800.0
2011-04-28 12:00:00,75.63,75.63,75.59,75.61,20300.0,59.3504,59.3504,59.319,59.3347,20300.0
2011-04-28 12:05:00,75.61,75.62,75.6,75.62,9700.0,59.3347,59.3425,59.3268,59.3425,9700.0
2011-04-28 12:10:00,75.63,75.65,75.63,75.63,31900.0,59.3504,59.3661,59.3504,59.3504,31900.0
2011-04-28 12:15:00,75.63,75.68,75.63,75.67,37500.0,59.3504,59.3896,59.3504,59.3817,37500.0
2011-04-28 12:20:00,75.68,75.68,75.66,75.66,2800.0,59.3896,59.3896,59.3739,59.3739,2800.0
2011-04-28 12:25:00,75.66,75.74,75.66,75.73,10400.0,59.3739,59.4367,59.3739,59.4288,10400.0
2011-04-28 12:30:00,75.73,75.73,75.7,75.72,13700.0,59.4288,59.4288,59.4053,59.421,13700.0
2011-04-28 12:35:00,75.73,75.74,75.72,75.74,1100.0,59.4288,59.4367,59.421,59.4367,1100.0
2011-04-28 12:40:00,75.75,75.76,75.74,75.75,14200.0,59.4445,59.4524,59.4367,59.4445,14200.0
2011-04-28 12:45:00,75.75,75.75,75.7,75.72,10200.0,59.4445,59.4445,59.4053,59.421,10200.0
2011-04-28 12:50:00,75.71,75.73,75.68,75.7,19100.0,59.4131,59.4288,59.3896,59.4053,19100.0
2011-04-28 12:55:00,75.71,75.73,75.7,75.7,11300.0,59.4131,59.4288,59.4053,59.4053,11300.0
2011-04-28 13:00:00,75.7,75.74,75.69,75.72,7900.0,59.4053,59.4367,59.3974,59.421,7900.0
2011-04-28 13:05:00,75.73,75.74,75.65,75.67,9600.0,59.4288,59.4367,59.3661,59.3817,9600.0
2011-04-28 13:10:00,75.67,75.67,75.62,75.63,6200.0,59.3817,59.3817,59.3425,59.3504,6200.0
2011-04-28 13:15:00,75.63,75.63,75.56,75.58,4100.0,59.3504,59.3504,59.2954,59.3111,4100.0
2011-04-28 13:20:00,75.57,75.6,75.57,75.6,900.0,59.3033,59.3268,59.3033,59.3268,900.0
2011-04-28 13:25:00,75.58,75.66,75.57,75.66,4600.0,59.3111,59.3739,59.3033,59.3739,4600.0
2011-04-28 13:30:00,75.65,75.67,75.64,75.65,13300.0,59.3661,59.3817,59.3582,59.3661,13300.0
2011-04-28 13:35:00,75.66,75.66,75.6,75.62,4100.0,59.3739,59.3739,59.3268,59.3425,4100.0
2011-04-28 13:40:00,75.64,75.66,75.62,75.66,7100.0,59.3582,59.3739,59.3425,59.3739,7100.0
2011-04-28 13:45:00,75.68,75.68,75.65,75.66,2700.0,59.3896,59.3896,59.3661,59.3739,2700.0
2011-04-28 13:50:00,75.67,75.69,75.66,75.68,25800.0,59.3817,59.3974,59.3739,59.3896,25800.0
2011-04-28 13:55:00,75.67,75.71,75.67,75.69,7700.0,59.3817,59.4131,59.3817,59.3974,7700.0
2011-04-28 14:00:00,75.68,75.69,75.66,75.66,6100.0,59.3896,59.3974,59.3739,59.3739,6100.0
2011-04-28 14:05:00,75.66,75.67,75.66,75.67,700.0,59.3739,59.3817,59.3739,59.3817,700.0
2011-04-28 14:10:00,75.67,75.68,75.65,75.68,4400.0,59.3817,59.3896,59.3661,59.3896,4400.0
2011-04-28 14:15:00,75.68,75.72,75.68,75.72,1100.0,59.3896,59.421,59.3896,59.421,1100.0
2011-04-28 14:20:00,75.72,75.73,75.71,75.72,18700.0,59.421,59.4288,59.4131,59.421,18700.0
2011-04-28 14:25:00,75.72,75.72,75.69,75.69,700.0,59.421,59.421,59.3974,59.3974,700.0
2011-04-28 14:30:00,75.68,75.71,75.68,75.69,5100.0,59.3896,59.4131,59.3896,59.3974,5100.0
2011-04-28 14:35:00,75.7,75.72,75.69,75.72,2500.0,59.4053,59.421,59.3974,59.421,2500.0
2011-04-28 14:40:00,75.71,75.73,75.69,75.71,13700.0,59.4131,59.4288,59.3974,59.4131,13700.0
2011-04-28 14:45:00,75.73,75.75,75.73,75.73,800.0,59.4288,59.4445,59.4288,59.4288,800.0
2011-04-28 14:50:00,75.74,75.77,75.74,75.77,10500.0,59.4367,59.4602,59.4367,59.4602,10500.0
2011-04-28 14:55:00,75.78,75.78,75.76,75.76,5400.0,59.4681,59.4681,59.4524,59.4524,5400.0
2011-04-28 15:00:00,75.76,75.76,75.72,75.73,1800.0,59.4524,59.4524,59.421,59.4288,1800.0
2011-04-28 15:05:00,75.73,75.75,75.71,75.72,5400.0,59.4288,59.4445,59.4131,59.421,5400.0
2011-04-28 15:10:00,75.73,75.8,75.73,75.8,5200.0,59.4288,59.4838,59.4288,59.4838,5200.0
2011-04-28 15:15:00,75.77,75.8,75.76,75.78,3500.0,59.4602,59.4838,59.4524,59.4681,3500.0
2011-04-28 15:20:00,75.77,75.79,75.75,75.75,17200.0,59.4602,59.4759,59.4445,59.4445,17200.0
2011-04-28 15:25:00,75.75,75.81,75.75,75.8,7500.0,59.4445,59.4916,59.4445,59.4838,7500.0
2011-04-28 15:30:00,75.8,75.92,75.8,75.87,16600.0,59.4838,59.5779,59.4838,59.5387,16600.0
2011-04-28 15:35:00,75.88,75.89,75.86,75.89,6300.0,59.5465,59.5544,59.5309,59.5544,6300.0
2011-04-28 15:40:00,75.89,75.95,75.88,75.93,16800.0,59.5544,59.6015,59.5465,59.5858,16800.0
2011-04-28 15:45:00,75.94,75.95,75.89,75.89,10900.0,59.5936,59.6015,59.5544,59.5544,10900.0
2011-04-28 15:50:00,75.89,75.9,75.86,75.86,6300.0,59.5544,59.5622,59.5309,59.5309,6300.0
2011-04-28 15:55:00,75.86,75.89,75.84,75.84,36400.0,59.5309,59.5544,59.5152,59.5152,36400.0
2011-04-29 09:30:00,75.89,75.91,75.87,75.89,10400.0,59.5544,59.5701,59.5387,59.5544,10400.0
2011-04-29 09:35:00,75.94,75.97,75.91,75.93,11200.0,59.5936,59.6172,59.5701,59.5858,11200.0
2011-04-29 09:40:00,75.97,75.97,75.92,75.92,1000.0,59.6172,59.6172,59.5779,59.5779,1000.0
2011-04-29 09:45:00,75.95,75.98,75.91,75.91,3000.0,59.6015,59.625,59.5701,59.5701,3000.0
2011-04-29 09:50:00,75.89,75.91,75.88,75.89,1200.0,59.5544,59.5701,59.5465,59.5544,1200.0
2011-04-29 09:55:00,75.89,75.89,75.81,75.81,8800.0,59.5544,59.5544,59.4916,59.4916,8800.0
2011-04-29 10:00:00,75.81,75.83,75.78,75.81,3000.0,59.4916,59.5073,59.4681,59.4916,3000.0
2011-04-29 10:05:00,75.83,75.83,75.81,75.81,500.0,59.5073,59.5073,59.4916,59.4916,500.0
2011-04-29 10:10:00,75.84,75.88,75.84,75.88,700.0,59.5152,59.5465,59.5152,59.5465,700.0
2011-04-29 10:15:00,75.88,75.9,75.85,75.88,15600.0,59.5465,59.5622,59.523,59.5465,15600.0
2011-04-29 10:20:00,75.88,75.88,75.86,75.86,1300.0,59.5465,59.5465,59.5309,59.5309,1300.0
2011-04-29 10:25:00,75.87,75.91,75.86,75.9,2100.0,59.5387,59.5701,59.5309,59.5622,2100.0
2011-04-29 10:30:00,75.9,75.9,75.88,75.88,900.0,59.5622,59.5622,59.5465,59.5465,900.0
2011-04-29 10:35:00,75.86,75.89,75.85,75.89,1200.0,59.5309,59.5544,59.523,59.5544,1200.0
2011-04-29 10:40:00,75.87,75.9,75.86,75.9,1500.0,59.5387,59.5622,59.5309,59.5622,1500.0
2011-04-29 10:45:00,75.89,75.92,75.89,75.91,3000.0,59.5544,59.5779,59.5544,59.5701,3000.0
2011-04-29 10:50:00,75.9,75.93,75.9,75.9,2600.0,59.5622,59.5858,59.5622,59.5622,2600.0
2011-04-29 10:55:00,75.92,75.94,75.92,75.93,1100.0,59.5779,59.5936,59.5779,59.5858,1100.0
2011-04-29 11:00:00,75.94,75.95,75.92,75.92,3800.0,59.5936,59.6015,59.5779,59.5779,3800.0
2011-04-29 11:05:00,75.92,75.95,75.92,75.94,10800.0,59.5779,59.6015,59.5779,59.5936,10800.0
2011-04-29 11:10:00,75.93,75.95,75.92,75.94,7700.0,59.5858,59.6015,59.5779,59.5936,7700.0
2011-04-29 11:15:00,75.94,75.94,75.88,75.88,15300.0,59.5936,59.5936,59.5465,59.5465,15300.0
2011-04-29 11:20:00,75.91,75.91,75.89,75.9,2400.0,59.5701,59.5701,59.5544,59.5622,2400.0
2011-04-29 11:25:00,75.9,75.92,75.9,75.92,1900.0,59.5622,59.5779,59.5622,59.5779,1900.0
2011-04-29 11:30:00,75.92,75.92,75.9,75.92,6400.0,59.5779,59.5779,59.5622,59.5779,6400.0
2011-04-29 11:35:00,75.94,75.95,75.94,75.95,2000.0,59.5936,59.6015,59.5936,59.6015,2000.0
2011-04-29 11:40:00,75.95,76.02,75.95,76.0,11400.0,59.6015,59.6564,59.6015,59.6407,11400.0
2011-04-29 11:45:00,76.01,76.03,75.99,76.02,5800.0,59.6486,59.6643,59.6329,59.6564,5800.0
2011-04-29 11:50:00,76.04,76.04,76.01,76.02,2500.0,59.6721,59.6721,59.6486,59.6564,2500.0
2011-04-29 11:55:00,76.03,76.03,75.99,75.99,2100.0,59.6643,59.6643,59.6329,59.6329,2100.0
2011-04-29 12:00:00,76.0,76.02,76.0,76.0,5500.0,59.6407,59.6564,59.6407,59.6407,5500.0
2011-04-29 12:05:00,76.02,76.02,76.01,76.01,4000.0,59.6564,59.6564,59.6486,59.6486,4000.0
2011-04-29 12:10:00,76.02,76.05,76.02,76.05,4800.0,59.6564,59.68,59.6564,59.68,4800.0
2011-04-29 12:15:00,76.05,76.07,76.05,76.05,7200.0,59.68,59.6956,59.68,59.68,7200.0
2011-04-29 12:20:00,76.05,76.05,76.01,76.03,6900.0,59.68,59.68,59.6486,59.6643,6900.0
2011-04-29 12:25:00,76.03,76.06,76.03,76.06,3100.0,59.6643,59.6878,59.6643,59.6878,3100.0
2011-04-29 12:30:00,76.07,76.08,76.06,76.08,5300.0,59.6956,59.7035,59.6878,59.7035,5300.0
2011-04-29 12:35:00,76.08,76.08,76.07,76.07,800.0,59.7035,59.7035,59.6956,59.6956,800.0
2011-04-29 12:40:00,76.08,76.08,76.05,76.08,4400.0,59.7035,59.7035,59.68,59.7035,4400.0
2011-04-29 12:45:00,76.08,76.08,76.06,76.06,4100.0,59.7035,59.7035,59.6878,59.6878,4100.0
2011-04-29 12:50:00,76.06,76.06,76.06,76.06,0.0,59.6878,59.6878,59.6878,59.6878,0.0
2011-04-29 12:55:00,76.04,76.06,76.04,76.06,1200.0,59.6721,59.6878,59.6721,59.6878,1200.0
2011-04-29 13:00:00,76.07,76.08,76.07,76.08,3400.0,59.6956,59.7035,59.6956,59.7035,3400.0
2011-04-29 13:05:00,76.07,76.08,76.07,76.08,200.0,59.6956,59.7035,59.6956,59.7035,200.0
2011-04-29 13:10:00,76.08,76.09,76.07,76.09,8500.0,59.7035,59.7113,59.6956,59.7113,8500.0
2011-04-29 13:15:00,76.09,76.09,76.06,76.06,2900.0,59.7113,59.7113,59.6878,59.6878,2900.0
2011-04-29 13:20:00,76.07,76.07,76.06,76.06,1600.0,59.6956,59.6956,59.6878,59.6878,1600.0
2011-04-29 13:25:00,76.07,76.08,76.05,76.07,7700.0,59.6956,59.7035,59.68,59.6956,7700.0
2011-04-29 13:30:00,76.07,76.09,76.06,76.09,2700.0,59.6956,59.7113,59.6878,59.7113,2700.0
2011-04-29 13:35:00,76.09,76.11,76.09,76.11,1900.0,59.7113,59.727,59.7113,59.727,1900.0
2011-04-29 13:40:00,76.1,76.11,76.1,76.11,1000.0,59.7192,59.727,59.7192,59.727,1000.0
2011-04-29 13:45:00,76.11,76.11,76.09,76.09,900.0,59.727,59.727,59.7113,59.7113,900.0
2011-04-29 13:50:00,76.09,76.09,76.07,76.07,3600.0,59.7113,59.7113,59.6956,59.6956,3600.0
2011-04-29 13:55:00,76.06,76.06,76.03,76.04,2400.0,59.6878,59.6878,59.6643,59.6721,2400.0
2011-04-29 14:00:00,76.01,76.03,76.01,76.03,1700.0,59.6486,59.6643,59.6486,59.6643,1700.0
2011-04-29 14:05:00,76.03,76.04,76.03,76.04,3500.0,59.6643,59.6721,59.6643,59.6721,3500.0
2011-04-29 14:10:00,76.04,76.06,76.04,76.04,6100.0,59.6721,59.6878,59.6721,59.6721,6100.0
2011-04-29 14:15:00,76.04,76.04,76.02,76.03,2600.0,59.6721,59.6721,59.6564,59.6643,2600.0
2011-04-29 14:20:00,76.04,76.05,76.02,76.02,5200.0,59.6721,59.68,59.6564,59.6564,5200.0
2011-04-29 14:25:00,76.02,76.06,76.02,76.04,3100.0,59.6564,59.6878,59.6564,59.6721,3100.0
2011-04-29 14:30:00,76.04,76.07,76.04,76.07,7400.0,59.6721,59.6956,59.6721,59.6956,7400.0
2011-04-29 14:35:00,76.06,76.12,76.06,76.12,4500.0,59.6878,59.7349,59.6878,59.7349,4500.0
2011-04-29 14:40:00,76.11,76.11,76.06,76.06,6300.0,59.727,59.727,59.6878,59.6878,6300.0
2011-04-29 14:45:00,76.07,76.08,76.06,76.07,16000.0,59.6956,59.7035,59.6878,59.6956,16000.0
2011-04-29 14:50:00,76.06,76.06,76.04,76.06,4400.0,59.6878,59.6878,59.6721,59.6878,4400.0
2011-04-29 14:55:00,76.06,76.07,76.03,76.04,53500.0,59.6878,59.6956,59.6643,59.6721,53500.0
2011-04-29 15:00:00,76.03,76.03,75.99,75.99,1700.0,59.6643,59.6643,59.6329,59.6329,1700.0
2011-04-29 15:05:00,75.99,76.05,75.99,76.03,4100.0,59.6329,59.68,59.6329,59.6643,4100.0
2011-04-29 15:10:00,76.03,76.03,76.01,76.02,6000.0,59.6643,59.6643,59.6486,59.6564,6000.0
2011-04-29 15:15:00,76.02,76.02,75.96,75.96,5100.0,59.6564,59.6564,59.6093,59.6093,5100.0
2011-04-29 15:20:00,75.97,75.98,75.97,75.98,4100.0,59.6172,59.625,59.6172,59.625,4100.0
2011-04-29 15:25:00,75.95,75.96,75.94,75.95,6400.0,59.6015,59.6093,59.5936,59.6015,6400.0
2011-04-29 15:30:00,75.96,76.0,75.95,76.0,21700.0,59.6093,59.6407,59.6015,59.6407,21700.0
2011-04-29 15:35:00,75.99,76.04,75.99,76.03,7400.0,59.6329,59.6721,59.6329,59.6643,7400.0
2011-04-29 15:40:00,76.02,76.03,75.99,76.01,30500.0,59.6564,59.6643,59.6329,59.6486,30500.0
2011-04-29 15:45:00,76.02,76.07,76.01,76.05,28900.0,59.6564,59.6956,59.6486,59.68,28900.0
2011-04-29 15:50:00,76.05,76.06,76.01,76.04,37900.0,59.68,59.6878,59.6486,59.6721,37900.0
2011-04-29 15:55:00,76.04,76.08,76.03,76.05,65400.0,59.6721,59.7035,59.6643,59.68,65400.0
2011-05-02 09:30:00,76.44,76.44,76.34,76.36,17000.0,59.986,59.986,59.9075,59.9232,17000.0
2011-05-02 09:35:00,76.37,76.37,76.29,76.29,28300.0,59.9311,59.9311,59.8683,59.8683,28300.0
2011-05-02 09:40:00,76.29,76.29,76.21,76.21,7400.0,59.8683,59.8683,59.8055,59.8055,7400.0
2011-05-02 09:45:00,76.21,76.26,76.19,76.24,9100.0,59.8055,59.8448,59.7898,59.8291,9100.0
2011-05-02 09:50:00,76.26,76.29,76.26,76.29,1300.0,59.8448,59.8683,59.8448,59.8683,1300.0
2011-05-02 09:55:00,76.33,76.33,76.3,76.31,3800.0,59.8997,59.8997,59.8761,59.884,3800.0
2011-05-02 10:00:00,76.3,76.38,76.3,76.34,28600.0,59.8761,59.9389,59.8761,59.9075,28600.0
2011-05-02 10:05:00,76.3,76.3,76.25,76.27,1400.0,59.8761,59.8761,59.8369,59.8526,1400.0
2011-05-02 10:10:00,76.28,76.35,76.27,76.34,3700.0,59.8604,59.9154,59.8526,59.9075,3700.0
2011-05-02 10:15:00,76.33,76.35,76.32,76.35,2200.0,59.8997,59.9154,59.8918,59.9154,2200.0
2011-05-02 10:20:00,76.37,76.4,76.37,76.4,5000.0,59.9311,59.9546,59.9311,59.9546,5000.0
2011-05-02 10:25:00,76.43,76.43,76.4,76.41,11200.0,59.9782,59.9782,59.9546,59.9625,11200.0
2011-05-02 10:30:00,76.45,76.47,76.45,76.47,1100.0,59.9939,60.0095,59.9939,60.0095,1100.0
2011-05-02 10:35:00,76.45,76.45,76.42,76.42,1200.0,59.9939,59.9939,59.9703,59.9703,1200.0
2011-05-02 10:40:00,76.42,76.42,76.4,76.4,4500.0,59.9703,59.9703,59.9546,59.9546,4500.0
2011-05-02 10:45:00,76.4,76.4,76.4,76.4,0.0,59.9546,59.9546,59.9546,59.9546,0.0
2011-05-02 10:50:00,76.43,76.43,76.39,76.39,800.0,59.9782,59.9782,59.9468,59.9468,800.0
2011-05-02 10:55:00,76.39,76.4,76.38,76.38,1100.0,59.9468,59.9546,59.9389,59.9389,1100.0
2011-05-02 11:00:00,76.38,76.39,76.36,76.36,2300.0,59.9389,59.9468,59.9232,59.9232,2300.0
2011-05-02 11:05:00,76.4,76.43,76.39,76.42,1000.0,59.9546,59.9782,59.9468,59.9703,1000.0
2011-05-02 11:10:00,76.41,76.41,76.41,76.41,500.0,59.9625,59.9625,59.9625,59.9625,500.0
2011-05-02 11:15:00,76.42,76.42,76.38,76.38,2300.0,59.9703,59.9703,59.9389,59.9389,2300.0
2011-05-02 11:20:00,76.37,76.38,76.26,76.27,25800.0,59.9311,59.9389,59.8448,59.8526,25800.0
2011-05-02 11:25:00,76.27,76.29,76.26,76.26,7100.0,59.8526,59.8683,59.8448,59.8448,7100.0
2011-05-02 11:30:00,76.24,76.24,76.21,76.23,3300.0,59.8291,59.8291,59.8055,59.8212,3300.0
2011-05-02 11:35:00,76.23,76.26,76.21,76.23,4400.0,59.8212,59.8448,59.8055,59.8212,4400.0
2011-05-02 11:40:00,76.23,76.23,76.19,76.2,3100.0,59.8212,59.8212,59.7898,59.7977,3100.0
2011-05-02 11:45:00,76.22,76.22,76.15,76.15,1700.0,59.8134,59.8134,59.7584,59.7584,1700.0
2011-05-02 11:50:00,76.13,76.19,76.13,76.19,1000.0,59.7427,59.7898,59.7427,59.7898,1000.0
2011-05-02 11:55:00,76.17,76.17,76.16,76.16,300.0,59.7741,59.7741,59.7663,59.7663,300.0
2011-05-02 12:00:00,76.16,76.16,76.15,76.16,6800.0,59.7663,59.7663,59.7584,59.7663,6800.0
2011-05-02 12:05:00,76.15,76.15,76.12,76.15,1600.0,59.7584,59.7584,59.7349,59.7584,1600.0
2011-05-02 12:10:00,76.14,76.18,76.14,76.17,900.0,59.7506,59.782,59.7506,59.7741,900.0
2011-05-02 12:15:00,76.14,76.14,76.1,76.11,2900.0,59.7506,59.7506,59.7192,59.727,2900.0
2011-05-02 12:20:00,76.11,76.12,76.01,76.01,6000.0,59.727,59.7349,59.6486,59.6486,6000.0
2011-05-02 12:25:00,76.01,76.01,75.94,75.94,6300.0,59.6486,59.6486,59.5936,59.5936,6300.0
2011-05-02 12:30:00,75.94,75.97,75.88,75.96,9600.0,59.5936,59.6172,59.5465,59.6093,9600.0
2011-05-02 12:35:00,75.97,75.98,75.96,75.97,6800.0,59.6172,59.625,59.6093,59.6172,6800.0
2011-05-02 12:40:00,75.98,75.98,75.96,75.98,1700.0,59.625,59.625,59.6093,59.625,1700.0
2011-05-02 12:45:00,75.96,75.97,75.96,75.97,500.0,59.6093,59.6172,59.6093,59.6172,500.0
2011-05-02 12:50:00,75.99,76.0,75.99,76.0,900.0,59.6329,59.6407,59.6329,59.6407,900.0
2011-05-02 12:55:00,76.0,76.02,75.99,75.99,3900.0,59.6407,59.6564,59.6329,59.6329,3900.0
2011-05-02 13:00:00,76.01,76.01,75.98,76.0,1600.0,59.6486,59.6486,59.625,59.6407,1600.0
2011-05-02 13:05:00,76.01,76.02,76.0,76.01,1800.0,59.6486,59.6564,59.6407,59.6486,1800.0
2011-05-02 13:10:00,76.02,76.03,76.02,76.03,700.0,59.6564,59.6643,59.6564,59.6643,700.0
2011-05-02 13:15:00,76.05,76.07,76.04,76.06,3100.0,59.68,59.6956,59.6721,59.6878,3100.0
2011-05-02 13:20:00,76.04,76.07,76.04,76.06,2600.0,59.6721,59.6956,59.6721,59.6878,2600.0
2011-05-02 13:25:00,76.07,76.13,76.06,76.12,8100.0,59.6956,59.7427,59.6878,59.7349,8100.0
2011-05-02 13:30:00,76.12,76.13,76.11,76.12,5600.0,59.7349,59.7427,59.727,59.7349,5600.0
2011-05-02 13:35:00,76.12,76.12,76.1,76.1,1500.0,59.7349,59.7349,59.7192,59.7192,1500.0
2011-05-02 13:40:00,76.11,76.12,76.1,76.12,1000.0,59.727,59.7349,59.7192,59.7349,1000.0
2011-05-02 13:45:00,76.1,76.12,76.1,76.1,600.0,59.7192,59.7349,59.7192,59.7192,600.0
2011-05-02 13:50:00,76.1,76.1,76.07,76.07,1100.0,59.7192,59.7192,59.6956,59.6956,1100.0
2011-05-02 13:55:00,76.08,76.08,76.06,76.08,2700.0,59.7035,59.7035,59.6878,59.7035,2700.0
2011-05-02 14:00:00,76.09,76.09,76.08,76.09,800.0,59.7113,59.7113,59.7035,59.7113,800.0
2011-05-02 14:05:00,76.12,76.12,76.11,76.11,1800.0,59.7349,59.7349,59.727,59.727,1800.0
2011-05-02 14:10:00,76.13,76.16,76.12,76.16,5400.0,59.7427,59.7663,59.7349,59.7663,5400.0
2011-05-02 14:15:00,76.15,76.16,76.15,76.15,1300.0,59.7584,59.7663,59.7584,59.7584,1300.0
2011-05-02 14:20:00,76.15,76.15,76.1,76.1,1200.0,59.7584,59.7584,59.7192,59.7192,1200.0
2011-05-02 14:25:00,76.1,76.1,76.04,76.04,4600.0,59.7192,59.7192,59.6721,59.6721,4600.0
2011-05-02 14:30:00,76.07,76.09,76.07,76.07,3500.0,59.6956,59.7113,59.6956,59.6956,3500.0
2011-05-02 14:35:00,76.07,76.08,76.07,76.07,1700.0,59.6956,59.7035,59.6956,59.6956,1700.0
2011-05-02 14:40:00,76.07,76.08,76.06,76.07,2700.0,59.6956,59.7035,59.6878,59.6956,2700.0
2011-05-02 14:45:00,76.08,76.08,76.03,76.06,2000.0,59.7035,59.7035,59.6643,59.6878,2000.0
2011-05-02 14:50:00,76.02,76.04,76.02,76.02,3400.0,59.6564,59.6721,59.6564,59.6564,3400.0
2011-05-02 14:55:00,76.0,76.0,75.94,75.94,2300.0,59.6407,59.6407,59.5936,59.5936,2300.0
2011-05-02 15:00:00,75.95,75.98,75.95,75.95,1800.0,59.6015,59.625,59.6015,59.6015,1800.0
2011-05-02 15:05:00,75.98,76.03,75.98,76.02,4100.0,59.625,59.6643,59.625,59.6564,4100.0
2011-05-02 15:10:00,76.03,76.03,75.98,75.98,2200.0,59.6643,59.6643,59.625,59.625,2200.0
2011-05-02 15:15:00,75.96,75.99,75.96,75.96,1400.0,59.6093,59.6329,59.6093,59.6093,1400.0
2011-05-02 15:20:00,75.95,75.98,75.95,75.96,6600.0,59.6015,59.625,59.6015,59.6093,6600.0
2011-05-02 15:25:00,75.97,75.97,75.89,75.89,7200.0,59.6172,59.6172,59.5544,59.5544,7200.0
2011-05-02 15:30:00,75.9,75.9,75.86,75.88,8500.0,59.5622,59.5622,59.5309,59.5465,8500.0
2011-05-02 15:35:00,75.88,75.88,75.82,75.85,25900.0,59.5465,59.5465,59.4995,59.523,25900.0
2011-05-02 15:40:00,75.84,75.84,75.78,75.8,4800.0,59.5152,59.5152,59.4681,59.4838,4800.0
2011-05-02 15:45:00,75.79,75.9,75.79,75.9,8800.0,59.4759,59.5622,59.4759,59.5622,8800.0
2011-05-02 15:50:00,75.91,75.94,75.91,75.93,7100.0,59.5701,59.5936,59.5701,59.5858,7100.0
2011-05-02 15:55:00,75.92,75.94,75.9,75.92,18800.0,59.5779,59.5936,59.5622,59.5779,18800.0
2011-05-03 09:30:00,75.78,75.81,75.73,75.81,16800.0,59.4681,59.4916,59.4288,59.4916,16800.0
2011-05-03 09:35:00,75.79,75.79,75.77,75.78,4400.0,59.4759,59.4759,59.4602,59.4681,4400.0
2011-05-03 09:40:00,75.77,75.77,75.65,75.65,11600.0,59.4602,59.4602,59.3661,59.3661,11600.0
2011-05-03 09:45:00,75.6,75.66,75.59,75.65,8400.0,59.3268,59.3739,59.319,59.3661,8400.0
2011-05-03 09:50:00,75.69,75.76,75.67,75.76,3000.0,59.3974,59.4524,59.3817,59.4524,3000.0
2011-05-03 09:55:00,75.77,75.86,75.77,75.83,12300.0,59.4602,59.5309,59.4602,59.5073,12300.0
2011-05-03 10:00:00,75.84,75.89,75.84,75.89,900.0,59.5152,59.5544,59.5152,59.5544,900.0
2011-05-03 10:05:00,75.87,75.87,75.8,75.82,1900.0,59.5387,59.5387,59.4838,59.4995,1900.0
2011-05-03 10:10:00,75.79,75.79,75.73,75.73,2800.0,59.4759,59.4759,59.4288,59.4288,2800.0
2011-05-03 10:15:00,75.79,75.84,75.78,75.78,3400.0,59.4759,59.5152,59.4681,59.4681,3400.0
2011-05-03 10:20:00,75.73,75.74,75.69,75.73,5700.0,59.4288,59.4367,59.3974,59.4288,5700.0
2011-05-03 10:25:00,75.7,75.79,75.69,75.75,3100.0,59.4053,59.4759,59.3974,59.4445,3100.0
2011-05-03 10:30:00,75.74,75.74,75.69,75.72,1300.0,59.4367,59.4367,59.3974,59.421,1300.0
2011-05-03 10:35:00,75.69,75.69,75.61,75.62,5800.0,59.3974,59.3974,59.3347,59.3425,5800.0
2011-05-03 10:40:00,75.59,75.59,75.55,75.55,10200.0,59.319,59.319,59.2876,59.2876,10200.0
2011-05-03 10:45:00,75.55,75.62,75.53,75.62,4500.0,59.2876,59.3425,59.2719,59.3425,4500.0
2011-05-03 10:50:00,75.57,75.59,75.57,75.59,400.0,59.3033,59.319,59.3033,59.319,400.0
2011-05-03 10:55:00,75.59,75.59,75.54,75.57,800.0,59.319,59.319,59.2797,59.3033,800.0
2011-05-03 11:00:00,75.58,75.63,75.58,75.63,2800.0,59.3111,59.3504,59.3111,59.3504,2800.0
2011-05-03 11:05:00,75.64,75.65,75.56,75.56,3100.0,59.3582,59.3661,59.2954,59.2954,3100.0
2011-05-03 11:10:00,75.57,75.64,75.57,75.64,1300.0,59.3033,59.3582,59.3033,59.3582,1300.0
2011-05-03 11:15:00,75.65,75.71,75.63,75.69,4800.0,59.3661,59.4131,59.3504,59.3974,4800.0
2011-05-03 11:20:00,75.69,75.76,75.69,75.74,2300.0,59.3974,59.4524,59.3974,59.4367,2300.0
2011-05-03 11:25:00,75.73,75.73,75.68,75.7,6800.0,59.4288,59.4288,59.3896,59.4053,6800.0
2011-05-03 11:30:00,75.71,75.73,75.7,75.73,1400.0,59.4131,59.4288,59.4053,59.4288,1400.0
2011-05-03 11:35:00,75.74,75.77,75.74,75.75,7000.0,59.4367,59.4602,59.4367,59.4445,7000.0
2011-05-03 11:40:00,75.76,75.81,75.75,75.81,8500.0,59.4524,59.4916,59.4445,59.4916,8500.0
2011-05-03 11:45:00,75.81,75.82,75.76,75.77,2500.0,59.4916,59.4995,59.4524,59.4602,2500.0
2011-05-03 11:50:00,75.75,75.77,75.75,75.77,700.0,59.4445,59.4602,59.4445,59.4602,700.0
2011-05-03 11:55:00,75.76,75.76,75.76,75.76,200.0,59.4524,59.4524,59.4524,59.4524,200.0
2011-05-03 12:00:00,75.81,75.81,75.79,75.8,600.0,59.4916,59.4916,59.4759,59.4838,600.0
2011-05-03 12:05:00,75.78,75.78,75.75,75.75,1000.0,59.4681,59.4681,59.4445,59.4445,1000.0
2011-05-03 12:10:00,75.77,75.79,75.77,75.79,4400.0,59.4602,59.4759,59.4602,59.4759,4400.0
2011-05-03 12:15:00,75.75,75.77,75.75,75.75,500.0,59.4445,59.4602,59.4445,59.4445,500.0
2011-05-03 12:20:00,75.74,75.74,75.72,75.72,1300.0,59.4367,59.4367,59.421,59.421,1300.0
2011-05-03 12:25:00,75.71,75.71,75.7,75.7,800.0,59.4131,59.4131,59.4053,59.4053,800.0
2011-05-03 12:30:00,75.72,75.72,75.72,75.72,100.0,59.421,59.421,59.421,59.421,100.0
2011-05-03 12:35:00,75.7,75.7,75.65,75.65,2600.0,59.4053,59.4053,59.3661,59.3661,2600.0
2011-05-03 12:40:00,75.64,75.66,75.63,75.66,6700.0,59.3582,59.3739,59.3504,59.3739,6700.0
2011-05-03 12:45:00,75.67,75.67,75.65,75.65,1600.0,59.3817,59.3817,59.3661,59.3661,1600.0
2011-05-03 12:50:00,75.62,75.63,75.61,75.61,2000.0,59.3425,59.3504,59.3347,59.3347,2000.0
2011-05-03 12:55:00,75.6,75.6,75.58,75.59,900.0,59.3268,59.3268,59.3111,59.319,900.0
2011-05-03 13:00:00,75.58,75.58,75.57,75.58,800.0,59.3111,59.3111,59.3033,59.3111,800.0
2011-05-03 13:05:00,75.55,75.57,75.52,75.57,14800.0,59.2876,59.3033,59.264,59.3033,14800.0
2011-05-03 13:10:00,75.59,75.62,75.58,75.58,5000.0,59.319,59.3425,59.3111,59.3111,5000.0
2011-05-03 13:15:00,75.61,75.63,75.61,75.61,2000.0,59.3347,59.3504,59.3347,59.3347,2000.0
2011-05-03 13:20:00,75.59,75.59,75.55,75.55,1400.0,59.319,59.319,59.2876,59.2876,1400.0
2011-05-03 13:25:00,75.54,75.54,75.46,75.46,1700.0,59.2797,59.2797,59.217,59.217,1700.0
2011-05-03 13:30:00,75.45,75.49,75.43,75.49,4500.0,59.2091,59.2405,59.1934,59.2405,4500.0
2011-05-03 13:35:00,75.49,75.52,75.49,75.51,2100.0,59.2405,59.264,59.2405,59.2562,2100.0
2011-05-03 13:40:00,75.5,75.5,75.4,75.42,4800.0,59.2483,59.2483,59.1699,59.1856,4800.0
2011-05-03 13:45:00,75.43,75.43,75.35,75.42,5800.0,59.1934,59.1934,59.1306,59.1856,5800.0
2011-05-03 13:50:00,75.42,75.44,75.39,75.43,7500.0,59.1856,59.2013,59.162,59.1934,7500.0
2011-05-03 13:55:00,75.43,75.43,75.38,75.42,8400.0,59.1934,59.1934,59.1542,59.1856,8400.0
2011-05-03 14:00:00,75.4,75.42,75.4,75.42,500.0,59.1699,59.1856,59.1699,59.1856,500.0
2011-05-03 14:05:00,75.41,75.41,75.32,75.33,18900.0,59.1777,59.1777,59.1071,59.1149,18900.0
2011-05-03 14:10:00,75.31,75.31,75.24,75.26,5900.0,59.0992,59.0992,59.0443,59.06,5900.0
2011-05-03 14:15:00,75.29,75.31,75.29,75.31,3500.0,59.0835,59.0992,59.0835,59.0992,3500.0
2011-05-03 14:20:00,75.28,75.32,75.25,75.26,8800.0,59.0757,59.1071,59.0522,59.06,8800.0
2011-05-03 14:25:00,75.26,75.37,75.26,75.35,3300.0,59.06,59.1463,59.06,59.1306,3300.0
2011-05-03 14:30:00,75.37,75.4,75.34,75.35,4600.0,59.1463,59.1699,59.1228,59.1306,4600.0
2011-05-03 14:35:00,75.33,75.34,75.26,75.26,1300.0,59.1149,59.1228,59.06,59.06,1300.0
2011-05-03 14:40:00,75.27,75.35,75.27,75.32,5000.0,59.0679,59.1306,59.0679,59.1071,5000.0
2011-05-03 14:45:00,75.32,75.34,75.28,75.3,2500.0,59.1071,59.1228,59.0757,59.0914,2500.0
2011-05-03 14:50:00,75.28,75.28,75.24,75.24,900.0,59.0757,59.0757,59.0443,59.0443,900.0
2011-05-03 14:55:00,75.22,75.24,75.2,75.23,2600.0,59.0286,59.0443,59.0129,59.0365,2600.0
2011-05-03 15:00:00,75.27,75.3,75.27,75.3,15500.0,59.0679,59.0914,59.0679,59.0914,15500.0
2011-05-03 15:05:00,75.31,75.34,75.31,75.34,8400.0,59.0992,59.1228,59.0992,59.1228,8400.0
2011-05-03 15:10:00,75.33,75.38,75.33,75.38,3900.0,59.1149,59.1542,59.1149,59.1542,3900.0
2011-05-03 15:15:00,75.39,75.42,75.38,75.38,4200.0,59.162,59.1856,59.1542,59.1542,4200.0
2011-05-03 15:20:00,75.38,75.47,75.38,75.47,2800.0,59.1542,59.2248,59.1542,59.2248,2800.0
2011-05-03 15:25:00,75.48,75.48,75.44,75.46,6900.0,59.2326,59.2326,59.2013,59.217,6900.0
2011-05-03 15:30:00,75.46,75.52,75.46,75.47,5900.0,59.217,59.264,59.217,59.2248,5900.0
2011-05-03 15:35:00,75.48,75.48,75.42,75.44,5400.0,59.2326,59.2326,59.1856,59.2013,5400.0
2011-05-03 15:40:00,75.46,75.5,75.42,75.5,5800.0,59.217,59.2483,59.1856,59.2483,5800.0
2011-05-03 15:45:00,75.5,75.54,75.5,75.5,18400.0,59.2483,59.2797,59.2483,59.2483,18400.0
2011-05-03 15:50:00,75.5,75.58,75.5,75.58,9800.0,59.2483,59.3111,59.2483,59.3111,9800.0
2011-05-03 15:55:00,75.59,75.61,75.56,75.58,25200.0,59.319,59.3347,59.2954,59.3111,25200.0
2011-05-04 09:30:00,75.59,75.59,75.48,75.51,44900.0,59.319,59.319,59.2326,59.2562,44900.0
2011-05-04 09:35:00,75.51,75.52,75.43,75.52,4700.0,59.2562,59.264,59.1934,59.264,4700.0
2011-05-04 09:40:00,75.53,75.53,75.37,75.41,10600.0,59.2719,59.2719,59.1463,59.1777,10600.0
2011-05-04 09:45:00,75.39,75.49,75.38,75.49,5900.0,59.162,59.2405,59.1542,59.2405,5900.0
2011-05-04 09:50:00,75.5,75.5,75.4,75.42,11000.0,59.2483,59.2483,59.1699,59.1856,11000.0
2011-05-04 09:55:00,75.5,75.5,75.24,75.3,27200.0,59.2483,59.2483,59.0443,59.0914,27200.0
2011-05-04 10:00:00,75.28,75.28,75.1,75.2,46800.0,59.0757,59.0757,58.9344,59.0129,46800.0
2011-05-04 10:05:00,75.21,75.21,74.95,74.96,49400.0,59.0208,59.0208,58.8167,58.8246,49400.0
2011-05-04 10:10:00,74.95,75.09,74.95,75.07,23500.0,58.8167,58.9266,58.8167,58.9109,23500.0
2011-05-04 10:15:00,75.06,75.13,75.05,75.11,4800.0,58.9031,58.958,58.8952,58.9423,4800.0
2011-05-04 10:20:00,75.15,75.15,75.09,75.09,3500.0,58.9737,58.9737,58.9266,58.9266,3500.0
2011-05-04 10:25:00,75.1,75.12,75.06,75.07,3800.0,58.9344,58.9501,58.9031,58.9109,3800.0
2011-05-04 10:30:00,75.06,75.13,75.06,75.08,6400.0,58.9031,58.958,58.9031,58.9187,6400.0
2011-05-04 10:35:00,75.09,75.09,75.01,75.05,9100.0,58.9266,58.9266,58.8638,58.8952,9100.0
2011-05-04 10:40:00,75.06,75.1,74.96,74.97,19200.0,58.9031,58.9344,58.8246,58.8324,19200.0
2011-05-04 10:45:00,74.98,75.0,74.89,74.92,13100.0,58.8403,58.856,58.7696,58.7932,13100.0
2011-05-04 10:50:00,74.93,75.03,74.93,75.01,24100.0,58.801,58.8795,58.801,58.8638,24100.0
2011-05-04 10:55:00,75.0,75.06,75.0,75.06,6300.0,58.856,58.9031,58.856,58.9031,6300.0
2011-05-04 11:00:00,75.06,75.06,75.01,75.04,4300.0,58.9031,58.9031,58.8638,58.8874,4300.0
2011-05-04 11:05:00,75.05,75.05,75.0,75.01,3000.0,58.8952,58.8952,58.856,58.8638,3000.0
2011-05-04 11:10:00,75.03,75.08,75.0,75.0,3000.0,58.8795,58.9187,58.856,58.856,3000.0
2011-05-04 11:15:00,75.0,75.0,74.79,74.81,16600.0,58.856,58.856,58.6912,58.7069,16600.0
2011-05-04 11:20:00,74.84,74.86,74.82,74.85,65800.0,58.7304,58.7461,58.7147,58.7383,65800.0
2011-05-04 11:25:00,74.81,74.91,74.81,74.9,3300.0,58.7069,58.7853,58.7069,58.7775,3300.0
2011-05-04 11:30:00,74.9,74.93,74.87,74.93,10300.0,58.7775,58.801,58.754,58.801,10300.0
2011-05-04 11:35:00,74.91,74.93,74.86,74.9,27400.0,58.7853,58.801,58.7461,58.7775,27400.0
2011-05-04 11:40:00,74.87,74.92,74.87,74.92,4400.0,58.754,58.7932,58.754,58.7932,4400.0
2011-05-04 11:45:00,74.9,74.9,74.9,74.9,400.0,58.7775,58.7775,58.7775,58.7775,400.0
2011-05-04 11:50:00,74.88,74.89,74.88,74.89,600.0,58.7618,58.7696,58.7618,58.7696,600.0
2011-05-04 11:55:00,74.82,74.92,74.82,74.92,1500.0,58.7147,58.7932,58.7147,58.7932,1500.0
2011-05-04 12:00:00,74.95,74.98,74.95,74.97,2100.0,58.8167,58.8403,58.8167,58.8324,2100.0
2011-05-04 12:05:00,74.95,74.96,74.93,74.95,2000.0,58.8167,58.8246,58.801,58.8167,2000.0
2011-05-04 12:10:00,74.96,74.96,74.88,74.93,2600.0,58.8246,58.8246,58.7618,58.801,2600.0
2011-05-04 12:15:00,74.93,74.93,74.93,74.93,0.0,58.801,58.801,58.801,58.801,0.0
2011-05-04 12:20:00,74.84,74.84,74.79,74.81,2800.0,58.7304,58.7304,58.6912,58.7069,2800.0
2011-05-04 12:25:00,74.75,74.81,74.75,74.77,1600.0,58.6598,58.7069,58.6598,58.6755,1600.0
2011-05-04 12:30:00,74.8,74.8,74.78,74.79,2000.0,58.699,58.699,58.6833,58.6912,2000.0
2011-05-04 12:35:00,74.81,74.81,74.81,74.81,100.0,58.7069,58.7069,58.7069,58.7069,100.0
2011-05-04 12:40:00,74.82,74.82,74.75,74.77,1700.0,58.7147,58.7147,58.6598,58.6755,1700.0
2011-05-04 12:45:00,74.78,74.81,74.77,74.81,1300.0,58.6833,58.7069,58.6755,58.7069,1300.0
2011-05-04 12:50:00,74.81,74.81,74.72,74.78,11500.0,58.7069,58.7069,58.6362,58.6833,11500.0
2011-05-04 12:55:00,74.79,74.84,74.79,74.84,4700.0,58.6912,58.7304,58.6912,58.7304,4700.0
2011-05-04 13:00:00,74.84,74.91,74.84,74.9,6200.0,58.7304,58.7853,58.7304,58.7775,6200.0
2011-05-04 13:05:00,74.92,74.94,74.9,74.9,2900.0,58.7932,58.8089,58.7775,58.7775,2900.0
2011-05-04 13:10:00,74.9,74.93,74.9,74.91,3700.0,58.7775,58.801,58.7775,58.7853,3700.0
2011-05-04 13:15:00,74.92,74.95,74.9,74.95,2400.0,58.7932,58.8167,58.7775,58.8167,2400.0
2011-05-04 13:20:00,74.94,75.01,74.94,74.99,11000.0,58.8089,58.8638,58.8089,58.8481,11000.0
2011-05-04 13:25:00,74.98,74.98,74.95,74.98,4600.0,58.8403,58.8403,58.8167,58.8403,4600.0
2011-05-04 13:30:00,74.98,75.0,74.98,75.0,5900.0,58.8403,58.856,58.8403,58.856,5900.0
2011-05-04 13:35:00,74.99,75.07,74.99,75.06,20600.0,58.8481,58.9109,58.8481,58.9031,20600.0
2011-05-04 13:40:00,75.05,75.06,75.04,75.05,3500.0,58.8952,58.9031,58.8874,58.8952,3500.0
2011-05-04 13:45:00,75.03,75.03,75.03,75.03,800.0,58.8795,58.8795,58.8795,58.8795,800.0
2011-05-04 13:50:00,75.02,75.04,75.02,75.04,2100.0,58.8717,58.8874,58.8717,58.8874,2100.0
2011-05-04 13:55:00,75.05,75.09,75.04,75.08,3900.0,58.8952,58.9266,58.8874,58.9187,3900.0
2011-05-04 14:00:00,75.07,75.07,75.02,75.02,8400.0,58.9109,58.9109,58.8717,58.8717,8400.0
2011-05-04 14:05:00,75.01,75.02,75.01,75.01,2300.0,58.8638,58.8717,58.8638,58.8638,2300.0
2011-05-04 14:10:00,74.98,75.03,74.98,75.03,1200.0,58.8403,58.8795,58.8403,58.8795,1200.0
2011-05-04 14:15:00,75.03,75.17,75.03,75.17,5800.0,58.8795,58.9894,58.8795,58.9894,5800.0
2011-05-04 14:20:00,75.17,75.21,75.17,75.19,3900.0,58.9894,59.0208,58.9894,59.0051,3900.0
2011-05-04 14:25:00,75.24,75.24,75.2,75.2,1800.0,59.0443,59.0443,59.0129,59.0129,1800.0
2011-05-04 14:30:00,75.22,75.26,75.17,75.18,7700.0,59.0286,59.06,58.9894,58.9972,7700.0
2011-05-04 14:35:00,75.18,75.25,75.16,75.25,1700.0,58.9972,59.0522,58.9815,59.0522,1700.0
2011-05-04 14:40:00,75.26,75.29,75.26,75.26,1800.0,59.06,59.0835,59.06,59.06,1800.0
2011-05-04 14:45:00,75.23,75.24,75.15,75.2,31200.0,59.0365,59.0443,58.9737,59.0129,31200.0
2011-05-04 14:50:00,75.21,75.27,75.2,75.27,4300.0,59.0208,59.0679,59.0129,59.0679,4300.0
2011-05-04 14:55:00,75.28,75.28,75.12,75.14,4700.0,59.0757,59.0757,58.9501,58.9658,4700.0
2011-05-04 15:00:00,75.16,75.19,75.08,75.09,3300.0,58.9815,59.0051,58.9187,58.9266,3300.0
2011-05-04 15:05:00,75.09,75.09,75.03,75.03,4000.0,58.9266,58.9266,58.8795,58.8795,4000.0
2011-05-04 15:10:00,75.05,75.06,75.03,75.03,7300.0,58.8952,58.9031,58.8795,58.8795,7300.0
2011-05-04 15:15:00,75.03,75.11,75.03,75.11,1100.0,58.8795,58.9423,58.8795,58.9423,1100.0
2011-05-04 15:20:00,75.12,75.12,75.1,75.11,2600.0,58.9501,58.9501,58.9344,58.9423,2600.0
2011-05-04 15:25:00,75.13,75.18,75.1,75.17,7000.0,58.958,58.9972,58.9344,58.9894,7000.0
2011-05-04 15:30:00,75.17,75.19,75.1,75.1,7100.0,58.9894,59.0051,58.9344,58.9344,7100.0
2011-05-04 15:35:00,75.09,75.16,75.07,75.13,6500.0,58.9266,58.9815,58.9109,58.958,6500.0
2011-05-04 15:40:00,75.14,75.15,75.11,75.11,18900.0,58.9658,58.9737,58.9423,58.9423,18900.0
2011-05-04 15:45:00,75.12,75.15,75.07,75.08,27300.0,58.9501,58.9737,58.9109,58.9187,27300.0
2011-05-04 15:50:00,75.08,75.1,75.03,75.03,6000.0,58.9187,58.9344,58.8795,58.8795,6000.0
2011-05-04 15:55:00,75.03,75.08,75.03,75.05,19400.0,58.8795,58.9187,58.8795,58.8952,19400.0
2011-05-05 09:30:00,74.63,74.69,74.51,74.52,15800.0,58.5656,58.6127,58.4714,58.4793,15800.0
2011-05-05 09:35:00,74.53,74.58,74.46,74.57,10800.0,58.4871,58.5264,58.4322,58.5185,10800.0
2011-05-05 09:40:00,74.62,74.69,74.62,74.68,8200.0,58.5578,58.6127,58.5578,58.6049,8200.0
2011-05-05 09:45:00,74.7,74.79,74.7,74.76,5700.0,58.6205,58.6912,58.6205,58.6676,5700.0
2011-05-05 09:50:00,74.76,74.77,74.71,74.73,2900.0,58.6676,58.6755,58.6284,58.6441,2900.0
2011-05-05 09:55:00,74.67,74.76,74.62,74.74,2000.0,58.597,58.6676,58.5578,58.6519,2000.0
2011-05-05 10:00:00,74.77,74.88,74.77,74.84,6500.0,58.6755,58.7618,58.6755,58.7304,6500.0
2011-05-05 10:05:00,74.85,74.9,74.8,74.8,3000.0,58.7383,58.7775,58.699,58.699,3000.0
2011-05-05 10:10:00,74.79,74.82,74.74,74.74,8000.0,58.6912,58.7147,58.6519,58.6519,8000.0
2011-05-05 10:15:00,74.73,74.73,74.66,74.67,3300.0,58.6441,58.6441,58.5892,58.597,3300.0
2011-05-05 10:20:00,74.7,74.75,74.7,74.75,4000.0,58.6205,58.6598,58.6205,58.6598,4000.0
2011-05-05 10:25:00,74.75,74.75,74.7,74.7,2400.0,58.6598,58.6598,58.6205,58.6205,2400.0
2011-05-05 10:30:00,74.65,74.72,74.6,74.72,6400.0,58.5813,58.6362,58.5421,58.6362,6400.0
2011-05-05 10:35:00,74.73,74.79,74.73,74.75,400.0,58.6441,58.6912,58.6441,58.6598,400.0
2011-05-05 10:40:00,74.81,74.81,74.74,74.74,2900.0,58.7069,58.7069,58.6519,58.6519,2900.0
2011-05-05 10:45:00,74.79,74.84,74.78,74.83,600.0,58.6912,58.7304,58.6833,58.7226,600.0
2011-05-05 10:50:00,74.76,74.76,74.68,74.68,8000.0,58.6676,58.6676,58.6049,58.6049,8000.0
2011-05-05 10:55:00,74.7,74.76,74.68,74.76,400.0,58.6205,58.6676,58.6049,58.6676,400.0
2011-05-05 11:00:00,74.71,74.76,74.7,74.73,6500.0,58.6284,58.6676,58.6205,58.6441,6500.0
2011-05-05 11:05:00,74.69,74.69,74.54,74.57,11800.0,58.6127,58.6127,58.495,58.5185,11800.0
2011-05-05 11:10:00,74.54,74.54,74.47,74.51,6800.0,58.495,58.495,58.4401,58.4714,6800.0
2011-05-05 11:15:00,74.5,74.61,74.5,74.6,5100.0,58.4636,58.5499,58.4636,58.5421,5100.0
2011-05-05 11:20:00,74.62,74.64,74.62,74.62,800.0,58.5578,58.5735,58.5578,58.5578,800.0
2011-05-05 11:25:00,74.65,74.65,74.64,74.65,3600.0,58.5813,58.5813,58.5735,58.5813,3600.0
2011-05-05 11:30:00,74.65,74.75,74.65,74.75,2100.0,58.5813,58.6598,58.5813,58.6598,2100.0
2011-05-05 11:35:00,74.78,74.83,74.78,74.83,6800.0,58.6833,58.7226,58.6833,58.7226,6800.0
2011-05-05 11:40:00,74.87,74.89,74.86,74.86,2900.0,58.754,58.7696,58.7461,58.7461,2900.0
2011-05-05 11:45:00,74.87,75.0,74.87,74.99,10800.0,58.754,58.856,58.754,58.8481,10800.0
2011-05-05 11:50:00,74.97,74.99,74.94,74.96,16800.0,58.8324,58.8481,58.8089,58.8246,16800.0
2011-05-05 11:55:00,74.95,75.01,74.94,74.98,5600.0,58.8167,58.8638,58.8089,58.8403,5600.0
2011-05-05 12:00:00,74.99,75.17,74.99,75.15,6700.0,58.8481,58.9894,58.8481,58.9737,6700.0
2011-05-05 12:05:00,75.16,75.16,75.13,75.14,2000.0,58.9815,58.9815,58.958,58.9658,2000.0
2011-05-05 12:10:00,75.12,75.12,75.12,75.12,1000.0,58.9501,58.9501,58.9501,58.9501,1000.0
2011-05-05 12:15:00,75.06,75.06,75.03,75.03,4500.0,58.9031,58.9031,58.8795,58.8795,4500.0
2011-05-05 12:20:00,75.04,75.07,75.04,75.07,500.0,58.8874,58.9109,58.8874,58.9109,500.0
2011-05-05 12:25:00,75.09,75.14,75.09,75.11,2200.0,58.9266,58.9658,58.9266,58.9423,2200.0
2011-05-05 12:30:00,75.1,75.1,75.01,75.01,1900.0,58.9344,58.9344,58.8638,58.8638,1900.0
2011-05-05 12:35:00,74.99,75.02,74.99,75.02,200.0,58.8481,58.8717,58.8481,58.8717,200.0
2011-05-05 12:40:00,75.0,75.03,75.0,75.02,1300.0,58.856,58.8795,58.856,58.8717,1300.0
2011-05-05 12:45:00,75.0,75.01,74.97,75.0,6400.0,58.856,58.8638,58.8324,58.856,6400.0
2011-05-05 12:50:00,75.0,75.0,74.93,74.93,1000.0,58.856,58.856,58.801,58.801,1000.0
2011-05-05 12:55:00,74.94,74.97,74.94,74.97,800.0,58.8089,58.8324,58.8089,58.8324,800.0
2011-05-05 13:00:00,74.99,75.03,74.99,75.03,1700.0,58.8481,58.8795,58.8481,58.8795,1700.0
2011-05-05 13:05:00,75.0,75.02,74.99,75.02,500.0,58.856,58.8717,58.8481,58.8717,500.0
2011-05-05 13:10:00,75.0,75.05,75.0,75.05,1000.0,58.856,58.8952,58.856,58.8952,1000.0
2011-05-05 13:15:00,75.07,75.07,75.02,75.02,1900.0,58.9109,58.9109,58.8717,58.8717,1900.0
2011-05-05 13:20:00,74.99,75.02,74.99,75.01,1200.0,58.8481,58.8717,58.8481,58.8638,1200.0
2011-05-05 13:25:00,74.97,75.01,74.97,75.01,3700.0,58.8324,58.8638,58.8324,58.8638,3700.0
2011-05-05 13:30:00,75.03,75.03,74.94,74.94,64800.0,58.8795,58.8795,58.8089,58.8089,64800.0
2011-05-05 13:35:00,74.94,74.94,74.88,74.92,2300.0,58.8089,58.8089,58.7618,58.7932,2300.0
2011-05-05 13:40:00,74.87,74.9,74.84,74.87,9900.0,58.754,58.7775,58.7304,58.754,9900.0
2011-05-05 13:45:00,74.9,74.9,74.87,74.89,1000.0,58.7775,58.7775,58.754,58.7696,1000.0
2011-05-05 13:50:00,74.9,74.9,74.85,74.86,1600.0,58.7775,58.7775,58.7383,58.7461,1600.0
2011-05-05 13:55:00,74.85,74.93,74.85,74.92,13200.0,58.7383,58.801,58.7383,58.7932,13200.0
2011-05-05 14:00:00,74.91,74.91,74.84,74.85,4400.0,58.7853,58.7853,58.7304,58.7383,4400.0
2011-05-05 14:05:00,74.84,74.87,74.84,74.87,4600.0,58.7304,58.754,58.7304,58.754,4600.0
2011-05-05 14:10:00,74.82,74.83,74.78,74.83,2000.0,58.7147,58.7226,58.6833,58.7226,2000.0
2011-05-05 14:15:00,74.83,74.85,74.83,74.83,400.0,58.7226,58.7383,58.7226,58.7226,400.0
2011-05-05 14:20:00,74.86,75.0,74.86,74.96,3200.0,58.7461,58.856,58.7461,58.8246,3200.0
2011-05-05 14:25:00,74.98,74.98,74.94,74.97,700.0,58.8403,58.8403,58.8089,58.8324,700.0
2011-05-05 14:30:00,74.98,75.01,74.96,75.0,6300.0,58.8403,58.8638,58.8246,58.856,6300.0
2011-05-05 14:35:00,75.02,75.05,75.02,75.05,7300.0,58.8717,58.8952,58.8717,58.8952,7300.0
2011-05-05 14:40:00,75.04,75.04,74.97,74.97,10400.0,58.8874,58.8874,58.8324,58.8324,10400.0
2011-05-05 14:45:00,74.97,74.97,74.89,74.92,2800.0,58.8324,58.8324,58.7696,58.7932,2800.0
2011-05-05 14:50:00,74.92,74.93,74.79,74.79,13400.0,58.7932,58.801,58.6912,58.6912,13400.0
2011-05-05 14:55:00,74.82,74.84,74.74,74.74,3300.0,58.7147,58.7304,58.6519,58.6519,3300.0
2011-05-05 15:00:00,74.75,74.77,74.73,74.75,10500.0,58.6598,58.6755,58.6441,58.6598,10500.0
2011-05-05 15:05:00,74.74,74.74,74.6,74.6,7300.0,58.6519,58.6519,58.5421,58.5421,7300.0
2011-05-05 15:10:00,74.57,74.57,74.34,74.44,63100.0,58.5185,58.5185,58.338,58.4165,63100.0
2011-05-05 15:15:00,74.46,74.54,74.42,74.45,15300.0,58.4322,58.495,58.4008,58.4244,15300.0
2011-05-05 15:20:00,74.46,74.47,74.16,74.19,56700.0,58.4322,58.4401,58.1968,58.2203,56700.0
2011-05-05 15:25:00,74.16,74.29,74.11,74.15,14200.0,58.1968,58.2988,58.1575,58.1889,14200.0
2011-05-05 15:30:00,74.13,74.35,74.13,74.33,16200.0,58.1732,58.3459,58.1732,58.3302,16200.0
2011-05-05 15:35:00,74.32,74.42,74.31,74.38,11500.0,58.3223,58.4008,58.3145,58.3694,11500.0
2011-05-05 15:40:00,74.35,74.41,74.25,74.41,24900.0,58.3459,58.393,58.2674,58.393,24900.0
2011-05-05 15:45:00,74.46,74.49,74.39,74.46,22000.0,58.4322,58.4557,58.3773,58.4322,22000.0
2011-05-05 15:50:00,74.47,74.51,74.41,74.43,13500.0,58.4401,58.4714,58.393,58.4087,13500.0
2011-05-05 15:55:00,74.48,74.48,74.39,74.43,21200.0,58.4479,58.4479,58.3773,58.4087,21200.0
2011-05-06 09:30:00,75.17,75.37,75.17,75.36,45300.0,58.9894,59.1463,58.9894,59.1385,45300.0
2011-05-06 09:35:00,75.36,75.42,75.3,75.3,4200.0,59.1385,59.1856,59.0914,59.0914,4200.0
2011-05-06 09:40:00,75.31,75.31,75.18,75.2,10000.0,59.0992,59.0992,58.9972,59.0129,10000.0
2011-05-06 09:45:00,75.23,75.28,75.13,75.16,13200.0,59.0365,59.0757,58.958,58.9815,13200.0
2011-05-06 09:50:00,75.18,75.22,75.11,75.2,39800.0,58.9972,59.0286,58.9423,59.0129,39800.0
2011-05-06 09:55:00,75.17,75.24,75.17,75.2,5900.0,58.9894,59.0443,58.9894,59.0129,5900.0
2011-05-06 10:00:00,75.23,75.25,75.17,75.22,9700.0,59.0365,59.0522,58.9894,59.0286,9700.0
2011-05-06 10:05:00,75.22,75.22,75.11,75.12,16200.0,59.0286,59.0286,58.9423,58.9501,16200.0
2011-05-06 10:10:00,75.09,75.22,75.08,75.22,16500.0,58.9266,59.0286,58.9187,59.0286,16500.0
2011-05-06 10:15:00,75.23,75.23,75.18,75.22,6100.0,59.0365,59.0365,58.9972,59.0286,6100.0
2011-05-06 10:20:00,75.22,75.33,75.22,75.33,5600.0,59.0286,59.1149,59.0286,59.1149,5600.0
2011-05-06 10:25:00,75.33,75.34,75.3,75.31,2600.0,59.1149,59.1228,59.0914,59.0992,2600.0
2011-05-06 10:30:00,75.28,75.28,75.26,75.27,1800.0,59.0757,59.0757,59.06,59.0679,1800.0
2011-05-06 10:35:00,75.27,75.32,75.26,75.32,5000.0,59.0679,59.1071,59.06,59.1071,5000.0
2011-05-06 10:40:00,75.35,75.37,75.32,75.35,9400.0,59.1306,59.1463,59.1071,59.1306,9400.0
2011-05-06 10:45:00,75.34,75.34,75.27,75.29,11100.0,59.1228,59.1228,59.0679,59.0835,11100.0
2011-05-06 10:50:00,75.28,75.33,75.27,75.29,4600.0,59.0757,59.1149,59.0679,59.0835,4600.0
2011-05-06 10:55:00,75.28,75.29,75.25,75.28,4500.0,59.0757,59.0835,59.0522,59.0757,4500.0
2011-05-06 11:00:00,75.28,75.35,75.28,75.35,3200.0,59.0757,59.1306,59.0757,59.1306,3200.0
2011-05-06 11:05:00,75.36,75.38,75.36,75.38,1000.0,59.1385,59.1542,59.1385,59.1542,1000.0
2011-05-06 11:10:00,75.37,75.42,75.37,75.39,3700.0,59.1463,59.1856,59.1463,59.162,3700.0
2011-05-06 11:15:00,75.4,75.55,75.39,75.51,162500.0,59.1699,59.2876,59.162,59.2562,162500.0
2011-05-06 11:20:00,75.52,75.55,75.49,75.51,3700.0,59.264,59.2876,59.2405,59.2562,3700.0
2011-05-06 11:25:00,75.52,75.53,75.47,75.49,2500.0,59.264,59.2719,59.2248,59.2405,2500.0
2011-05-06 11:30:00,75.5,75.5,75.48,75.48,1400.0,59.2483,59.2483,59.2326,59.2326,1400.0
2011-05-06 11:35:00,75.48,75.48,75.4,75.43,3700.0,59.2326,59.2326,59.1699,59.1934,3700.0
2011-05-06 11:40:00,75.42,75.45,75.42,75.43,1000.0,59.1856,59.2091,59.1856,59.1934,1000.0
2011-05-06 11:45:00,75.44,75.49,75.44,75.48,2300.0,59.2013,59.2405,59.2013,59.2326,2300.0
2011-05-06 11:50:00,75.5,75.5,75.41,75.42,5100.0,59.2483,59.2483,59.1777,59.1856,5100.0
2011-05-06 11:55:00,75.42,75.42,75.31,75.37,7500.0,59.1856,59.1856,59.0992,59.1463,7500.0
2011-05-06 12:00:00,75.38,75.43,75.32,75.34,26700.0,59.1542,59.1934,59.1071,59.1228,26700.0
2011-05-06 12:05:00,75.33,75.34,75.17,75.17,22800.0,59.1149,59.1228,58.9894,58.9894,22800.0
2011-05-06 12:10:00,75.17,75.25,75.14,75.18,22600.0,58.9894,59.0522,58.9658,58.9972,22600.0
2011-05-06 12:15:00,75.2,75.2,75.06,75.08,6500.0,59.0129,59.0129,58.9031,58.9187,6500.0
2011-05-06 12:20:00,75.11,75.16,75.09,75.15,1200.0,58.9423,58.9815,58.9266,58.9737,1200.0
2011-05-06 12:25:00,75.2,75.24,75.15,75.15,3900.0,59.0129,59.0443,58.9737,58.9737,3900.0
2011-05-06 12:30:00,75.1,75.2,75.08,75.16,3100.0,58.9344,59.0129,58.9187,58.9815,3100.0
2011-05-06 12:35:00,75.15,75.16,75.12,75.13,1200.0,58.9737,58.9815,58.9501,58.958,1200.0
2011-05-06 12:40:00,75.08,75.1,74.87,74.92,26400.0,58.9187,58.9344,58.754,58.7932,26400.0
2011-05-06 12:45:00,74.93,74.98,74.9,74.95,4900.0,58.801,58.8403,58.7775,58.8167,4900.0
2011-05-06 12:50:00,74.95,75.04,74.92,75.04,3100.0,58.8167,58.8874,58.7932,58.8874,3100.0
2011-05-06 12:55:00,74.99,75.04,74.96,75.04,34600.0,58.8481,58.8874,58.8246,58.8874,34600.0
2011-05-06 13:00:00,75.03,75.1,75.03,75.08,108100.0,58.8795,58.9344,58.8795,58.9187,108100.0
2011-05-06 13:05:00,75.05,75.12,75.03,75.12,2700.0,58.8952,58.9501,58.8795,58.9501,2700.0
2011-05-06 13:10:00,75.11,75.11,74.92,74.94,188400.0,58.9423,58.9423,58.7932,58.8089,188400.0
2011-05-06 13:15:00,74.96,74.96,74.71,74.74,87400.0,58.8246,58.8246,58.6284,58.6519,87400.0
2011-05-06 13:20:00,74.72,74.81,74.69,74.79,79100.0,58.6362,58.7069,58.6127,58.6912,79100.0
2011-05-06 13:25:00,74.8,74.8,74.75,74.8,57700.0,58.699,58.699,58.6598,58.699,57700.0
2011-05-06 13:30:00,74.81,74.92,74.81,74.88,65700.0,58.7069,58.7932,58.7069,58.7618,65700.0
2011-05-06 13:35:00,74.88,74.88,74.78,74.81,108200.0,58.7618,58.7618,58.6833,58.7069,108200.0
2011-05-06 13:40:00,74.81,74.9,74.77,74.77,17500.0,58.7069,58.7775,58.6755,58.6755,17500.0
2011-05-06 13:45:00,74.79,74.81,74.78,74.8,2000.0,58.6912,58.7069,58.6833,58.699,2000.0
2011-05-06 13:50:00,74.86,74.86,74.83,74.84,1200.0,58.7461,58.7461,58.7226,58.7304,1200.0
2011-05-06 13:55:00,74.81,74.83,74.8,74.8,3700.0,58.7069,58.7226,58.699,58.699,3700.0
2011-05-06 14:00:00,74.78,74.79,74.73,74.78,2700.0,58.6833,58.6912,58.6441,58.6833,2700.0
2011-05-06 14:05:00,74.79,74.86,74.79,74.85,2000.0,58.6912,58.7461,58.6912,58.7383,2000.0
2011-05-06 14:10:00,74.87,74.97,74.86,74.91,14200.0,58.754,58.8324,58.7461,58.7853,14200.0
2011-05-06 14:15:00,74.88,74.91,74.85,74.89,1000.0,58.7618,58.7853,58.7383,58.7696,1000.0
2011-05-06 14:20:00,74.89,74.89,74.8,74.81,36400.0,58.7696,58.7696,58.699,58.7069,36400.0
2011-05-06 14:25:00,74.78,74.78,74.68,74.71,1400.0,58.6833,58.6833,58.6049,58.6284,1400.0
2011-05-06 14:30:00,74.71,74.71,74.54,74.54,10000.0,58.6284,58.6284,58.495,58.495,10000.0
2011-05-06 14:35:00,74.51,74.55,74.47,74.55,7000.0,58.4714,58.5028,58.4401,58.5028,7000.0
2011-05-06 14:40:00,74.6,74.65,74.6,74.63,8200.0,58.5421,58.5813,58.5421,58.5656,8200.0
2011-05-06 14:45:00,74.66,74.67,74.56,74.59,4400.0,58.5892,58.597,58.5107,58.5342,4400.0
2011-05-06 14:50:00,74.54,74.69,74.54,74.58,12400.0,58.495,58.6127,58.495,58.5264,12400.0
2011-05-06 14:55:00,74.56,74.65,74.56,74.65,4800.0,58.5107,58.5813,58.5107,58.5813,4800.0
2011-05-06 15:00:00,74.64,74.71,74.62,74.71,9400.0,58.5735,58.6284,58.5578,58.6284,9400.0
2011-05-06 15:05:00,74.7,74.71,74.64,74.71,1300.0,58.6205,58.6284,58.5735,58.6284,1300.0
2011-05-06 15:10:00,74.79,74.81,74.71,74.73,7200.0,58.6912,58.7069,58.6284,58.6441,7200.0
2011-05-06 15:15:00,74.73,74.79,74.73,74.79,1100.0,58.6441,58.6912,58.6441,58.6912,1100.0
2011-05-06 15:20:00,74.76,74.76,74.72,74.72,1500.0,58.6676,58.6676,58.6362,58.6362,1500.0
2011-05-06 15:25:00,74.67,74.68,74.65,74.66,2100.0,58.597,58.6049,58.5813,58.5892,2100.0
2011-05-06 15:30:00,74.68,74.72,74.67,74.72,33900.0,58.6049,58.6362,58.597,58.6362,33900.0
2011-05-06 15:35:00,74.71,74.78,74.7,74.72,8800.0,58.6284,58.6833,58.6205,58.6362,8800.0
2011-05-06 15:40:00,74.73,74.87,74.73,74.87,13800.0,58.6441,58.754,58.6441,58.754,13800.0
2011-05-06 15:45:00,74.86,74.89,74.83,74.86,12100.0,58.7461,58.7696,58.7226,58.7461,12100.0
2011-05-06 15:50:00,74.86,74.86,74.74,74.74,17500.0,58.7461,58.7461,58.6519,58.6519,17500.0
2011-05-06 15:55:00,74.76,74.79,74.72,74.74,37900.0,58.6676,58.6912,58.6362,58.6519,37900.0
2011-05-09 09:30:00,74.81,74.87,74.75,74.86,24300.0,58.7069,58.754,58.6598,58.7461,24300.0
2011-05-09 09:35:00,74.87,74.87,74.8,74.83,10900.0,58.754,58.754,58.699,58.7226,10900.0
2011-05-09 09:40:00,74.81,74.82,74.75,74.82,8100.0,58.7069,58.7147,58.6598,58.7147,8100.0
2011-05-09 09:45:00,74.88,74.9,74.84,74.85,109600.0,58.7618,58.7775,58.7304,58.7383,109600.0
2011-05-09 09:50:00,74.83,74.87,74.76,74.76,11300.0,58.7226,58.754,58.6676,58.6676,11300.0
2011-05-09 09:55:00,74.79,74.82,74.74,74.74,15600.0,58.6912,58.7147,58.6519,58.6519,15600.0
2011-05-09 10:00:00,74.74,74.81,74.74,74.75,2600.0,58.6519,58.7069,58.6519,58.6598,2600.0
2011-05-09 10:05:00,74.78,74.86,74.78,74.86,18200.0,58.6833,58.7461,58.6833,58.7461,18200.0
2011-05-09 10:10:00,74.91,74.93,74.88,74.92,4100.0,58.7853,58.801,58.7618,58.7932,4100.0
2011-05-09 10:15:00,74.92,74.94,74.77,74.77,12400.0,58.7932,58.8089,58.6755,58.6755,12400.0
2011-05-09 10:20:00,74.75,74.78,74.74,74.74,4200.0,58.6598,58.6833,58.6519,58.6519,4200.0
2011-05-09 10:25:00,74.78,74.87,74.74,74.77,12500.0,58.6833,58.754,58.6519,58.6755,12500.0
2011-05-09 10:30:00,74.76,74.76,74.7,74.76,5000.0,58.6676,58.6676,58.6205,58.6676,5000.0
2011-05-09 10:35:00,74.78,74.78,74.72,74.72,2000.0,58.6833,58.6833,58.6362,58.6362,2000.0
2011-05-09 10:40:00,74.7,74.73,74.69,74.72,1700.0,58.6205,58.6441,58.6127,58.6362,1700.0
2011-05-09 10:45:00,74.75,74.75,74.67,74.73,2400.0,58.6598,58.6598,58.597,58.6441,2400.0
2011-05-09 10:50:00,74.74,74.86,74.71,74.86,9100.0,58.6519,58.7461,58.6284,58.7461,9100.0
2011-05-09 10:55:00,74.87,74.88,74.85,74.85,3400.0,58.754,58.7618,58.7383,58.7383,3400.0
2011-05-09 11:00:00,74.84,74.89,74.83,74.85,5100.0,58.7304,58.7696,58.7226,58.7383,5100.0
2011-05-09 11:05:00,74.87,74.88,74.84,74.86,26900.0,58.754,58.7618,58.7304,58.7461,26900.0
2011-05-09 11:10:00,74.87,74.88,74.84,74.87,7500.0,58.754,58.7618,58.7304,58.754,7500.0
2011-05-09 11:15:00,74.85,74.89,74.83,74.88,2100.0,58.7383,58.7696,58.7226,58.7618,2100.0
2011-05-09 11:20:00,74.88,74.9,74.81,74.82,7300.0,58.7618,58.7775,58.7069,58.7147,7300.0
2011-05-09 11:25:00,74.82,74.84,74.81,74.84,13400.0,58.7147,58.7304,58.7069,58.7304,13400.0
2011-05-09 11:30:00,74.85,74.86,74.83,74.83,4000.0,58.7383,58.7461,58.7226,58.7226,4000.0
2011-05-09 11:35:00,74.85,74.88,74.85,74.85,6100.0,58.7383,58.7618,58.7383,58.7383,6100.0
2011-05-09 11:40:00,74.83,74.83,74.8,74.83,1400.0,58.7226,58.7226,58.699,58.7226,1400.0
2011-05-09 11:45:00,74.82,74.91,74.82,74.91,1700.0,58.7147,58.7853,58.7147,58.7853,1700.0
2011-05-09 11:50:00,74.9,74.99,74.89,74.97,11500.0,58.7775,58.8481,58.7696,58.8324,11500.0
2011-05-09 11:55:00,74.98,75.03,74.98,75.0,10400.0,58.8403,58.8795,58.8403,58.856,10400.0
2011-05-09 12:00:00,75.01,75.08,74.99,75.08,10200.0,58.8638,58.9187,58.8481,58.9187,10200.0
2011-05-09 12:05:00,75.09,75.16,75.09,75.15,4100.0,58.9266,58.9815,58.9266,58.9737,4100.0
2011-05-09 12:10:00,75.15,75.23,75.15,75.23,15600.0,58.9737,59.0365,58.9737,59.0365,15600.0
2011-05-09 12:15:00,75.23,75.28,75.21,75.26,3800.0,59.0365,59.0757,59.0208,59.06,3800.0
2011-05-09 12:20:00,75.22,75.23,75.21,75.21,2100.0,59.0286,59.0365,59.0208,59.0208,2100.0
2011-05-09 12:25:00,75.21,75.21,75.15,75.15,162400.0,59.0208,59.0208,58.9737,58.9737,162400.0
2011-05-09 12:30:00,75.15,75.2,75.15,75.2,4000.0,58.9737,59.0129,58.9737,59.0129,4000.0
2011-05-09 12:35:00,75.19,75.22,75.19,75.22,900.0,59.0051,59.0286,59.0051,59.0286,900.0
2011-05-09 12:40:00,75.22,75.22,75.18,75.19,1700.0,59.0286,59.0286,58.9972,59.0051,1700.0
2011-05-09 12:45:00,75.18,75.2,75.15,75.2,1500.0,58.9972,59.0129,58.9737,59.0129,1500.0
2011-05-09 12:50:00,75.21,75.21,75.13,75.14,2200.0,59.0208,59.0208,58.958,58.9658,2200.0
2011-05-09 12:55:00,75.16,75.16,75.11,75.11,1400.0,58.9815,58.9815,58.9423,58.9423,1400.0
2011-05-09 13:00:00,75.12,75.17,75.11,75.17,17200.0,58.9501,58.9894,58.9423,58.9894,17200.0
2011-05-09 13:05:00,75.16,75.17,75.13,75.15,5200.0,58.9815,58.9894,58.958,58.9737,5200.0
2011-05-09 13:10:00,75.15,75.2,75.15,75.17,2500.0,58.9737,59.0129,58.9737,58.9894,2500.0
2011-05-09 13:15:00,75.17,75.18,75.16,75.16,2300.0,58.9894,58.9972,58.9815,58.9815,2300.0
2011-05-09 13:20:00,75.14,75.16,75.1,75.1,22200.0,58.9658,58.9815,58.9344,58.9344,22200.0
2011-05-09 13:25:00,75.11,75.17,75.1,75.16,2500.0,58.9423,58.9894,58.9344,58.9815,2500.0
2011-05-09 13:30:00,75.13,75.13,75.12,75.12,600.0,58.958,58.958,58.9501,58.9501,600.0
2011-05-09 13:35:00,75.16,75.17,75.16,75.17,1600.0,58.9815,58.9894,58.9815,58.9894,1600.0
2011-05-09 13:40:00,75.16,75.18,75.16,75.18,200.0,58.9815,58.9972,58.9815,58.9972,200.0
2011-05-09 13:45:00,75.19,75.24,75.19,75.24,41800.0,59.0051,59.0443,59.0051,59.0443,41800.0
2011-05-09 13:50:00,75.23,75.23,75.22,75.22,1200.0,59.0365,59.0365,59.0286,59.0286,1200.0
2011-05-09 13:55:00,75.19,75.23,75.19,75.22,28600.0,59.0051,59.0365,59.0051,59.0286,28600.0
2011-05-09 14:00:00,75.22,75.23,75.16,75.19,3400.0,59.0286,59.0365,58.9815,59.0051,3400.0
2011-05-09 14:05:00,75.18,75.21,75.17,75.21,3200.0,58.9972,59.0208,58.9894,59.0208,3200.0
2011-05-09 14:10:00,75.23,75.23,75.19,75.2,2000.0,59.0365,59.0365,59.0051,59.0129,2000.0
2011-05-09 14:15:00,75.23,75.24,75.18,75.19,15900.0,59.0365,59.0443,58.9972,59.0051,15900.0
2011-05-09 14:20:00,75.2,75.2,75.16,75.16,5600.0,59.0129,59.0129,58.9815,58.9815,5600.0
2011-05-09 14:25:00,75.14,75.16,75.13,75.16,7000.0,58.9658,58.9815,58.958,58.9815,7000.0
2011-05-09 14:30:00,75.16,75.24,75.16,75.22,5200.0,58.9815,59.0443,58.9815,59.0286,5200.0
2011-05-09 14:35:00,75.23,75.28,75.22,75.28,17700.0,59.0365,59.0757,59.0286,59.0757,17700.0
2011-05-09 14:40:00,75.31,75.31,75.26,75.27,11000.0,59.0992,59.0992,59.06,59.0679,11000.0
2011-05-09 14:45:00,75.23,75.24,75.18,75.18,11000.0,59.0365,59.0443,58.9972,58.9972,11000.0
2011-05-09 14:50:00,75.18,75.19,75.14,75.14,4800.0,58.9972,59.0051,58.9658,58.9658,4800.0
2011-05-09 14:55:00,75.16,75.17,75.13,75.14,23000.0,58.9815,58.9894,58.958,58.9658,23000.0
2011-05-09 15:00:00,75.15,75.22,75.15,75.21,8700.0,58.9737,59.0286,58.9737,59.0208,8700.0
2011-05-09 15:05:00,75.16,75.19,75.14,75.19,5700.0,58.9815,59.0051,58.9658,59.0051,5700.0
2011-05-09 15:10:00,75.2,75.21,75.17,75.17,16000.0,59.0129,59.0208,58.9894,58.9894,16000.0
2011-05-09 15:15:00,75.17,75.2,75.17,75.19,10400.0,58.9894,59.0129,58.9894,59.0051,10400.0
2011-05-09 15:20:00,75.19,75.21,75.18,75.21,7400.0,59.0051,59.0208,58.9972,59.0208,7400.0
2011-05-09 15:25:00,75.21,75.22,75.16,75.16,3700.0,59.0208,59.0286,58.9815,58.9815,3700.0
2011-05-09 15:30:00,75.16,75.2,75.12,75.13,11600.0,58.9815,59.0129,58.9501,58.958,11600.0
2011-05-09 15:35:00,75.14,75.17,75.13,75.16,10100.0,58.9658,58.9894,58.958,58.9815,10100.0
2011-05-09 15:40:00,75.16,75.16,75.13,75.15,8200.0,58.9815,58.9815,58.958,58.9737,8200.0
2011-05-09 15:45:00,75.16,75.21,75.15,75.21,8300.0,58.9815,59.0208,58.9737,59.0208,8300.0
2011-05-09 15:50:00,75.18,75.21,75.17,75.17,19700.0,58.9972,59.0208,58.9894,58.9894,19700.0
2011-05-09 15:55:00,75.15,75.16,75.09,75.11,31200.0,58.9737,58.9815,58.9266,58.9423,31200.0
2011-05-10 09:30:00,75.33,75.37,75.31,75.35,31700.0,59.1149,59.1463,59.0992,59.1306,31700.0
2011-05-10 09:35:00,75.34,75.34,75.29,75.32,6300.0,59.1228,59.1228,59.0835,59.1071,6300.0
2011-05-10 09:40:00,75.31,75.33,75.28,75.31,3600.0,59.0992,59.1149,59.0757,59.0992,3600.0
2011-05-10 09:45:00,75.38,75.45,75.38,75.43,5100.0,59.1542,59.2091,59.1542,59.1934,5100.0
2011-05-10 09:50:00,75.45,75.46,75.43,75.44,1200.0,59.2091,59.217,59.1934,59.2013,1200.0
2011-05-10 09:55:00,75.41,75.5,75.4,75.5,9400.0,59.1777,59.2483,59.1699,59.2483,9400.0
2011-05-10 10:00:00,75.53,75.53,75.46,75.47,3500.0,59.2719,59.2719,59.217,59.2248,3500.0
2011-05-10 10:05:00,75.5,75.5,75.43,75.46,3000.0,59.2483,59.2483,59.1934,59.217,3000.0
2011-05-10 10:10:00,75.49,75.52,75.47,75.52,1700.0,59.2405,59.264,59.2248,59.264,1700.0
2011-05-10 10:15:00,75.53,75.55,75.53,75.55,3100.0,59.2719,59.2876,59.2719,59.2876,3100.0
2011-05-10 10:20:00,75.56,75.64,75.53,75.6,4700.0,59.2954,59.3582,59.2719,59.3268,4700.0
2011-05-10 10:25:00,75.61,75.62,75.56,75.58,2300.0,59.3347,59.3425,59.2954,59.3111,2300.0
2011-05-10 10:30:00,75.6,75.6,75.58,75.59,2700.0,59.3268,59.3268,59.3111,59.319,2700.0
2011-05-10 10:35:00,75.6,75.62,75.57,75.59,3300.0,59.3268,59.3425,59.3033,59.319,3300.0
2011-05-10 10:40:00,75.57,75.57,75.53,75.53,1600.0,59.3033,59.3033,59.2719,59.2719,1600.0
2011-05-10 10:45:00,75.53,75.57,75.51,75.56,1900.0,59.2719,59.3033,59.2562,59.2954,1900.0
2011-05-10 10:50:00,75.57,75.6,75.57,75.6,2800.0,59.3033,59.3268,59.3033,59.3268,2800.0
2011-05-10 10:55:00,75.61,75.61,75.56,75.58,2600.0,59.3347,59.3347,59.2954,59.3111,2600.0
2011-05-10 11:00:00,75.57,75.62,75.55,75.57,8200.0,59.3033,59.3425,59.2876,59.3033,8200.0
2011-05-10 11:05:00,75.57,75.58,75.54,75.57,4100.0,59.3033,59.3111,59.2797,59.3033,4100.0
2011-05-10 11:10:00,75.57,75.58,75.56,75.58,2900.0,59.3033,59.3111,59.2954,59.3111,2900.0
2011-05-10 11:15:00,75.59,75.59,75.5,75.51,4400.0,59.319,59.319,59.2483,59.2562,4400.0
2011-05-10 11:20:00,75.51,75.52,75.44,75.46,3800.0,59.2562,59.264,59.2013,59.217,3800.0
2011-05-10 11:25:00,75.48,75.48,75.44,75.44,400.0,59.2326,59.2326,59.2013,59.2013,400.0
2011-05-10 11:30:00,75.47,75.47,75.45,75.45,3700.0,59.2248,59.2248,59.2091,59.2091,3700.0
2011-05-10 11:35:00,75.45,75.46,75.44,75.44,500.0,59.2091,59.217,59.2013,59.2013,500.0
2011-05-10 11:40:00,75.44,75.52,75.44,75.5,1900.0,59.2013,59.264,59.2013,59.2483,1900.0
2011-05-10 11:45:00,75.51,75.55,75.51,75.53,800.0,59.2562,59.2876,59.2562,59.2719,800.0
2011-05-10 11:50:00,75.52,75.55,75.51,75.55,5000.0,59.264,59.2876,59.2562,59.2876,5000.0
2011-05-10 11:55:00,75.55,75.57,75.52,75.52,1200.0,59.2876,59.3033,59.264,59.264,1200.0
2011-05-10 12:00:00,75.51,75.53,75.51,75.52,5800.0,59.2562,59.2719,59.2562,59.264,5800.0
2011-05-10 12:05:00,75.5,75.5,75.5,75.5,200.0,59.2483,59.2483,59.2483,59.2483,200.0
2011-05-10 12:10:00,75.5,75.52,75.48,75.49,4400.0,59.2483,59.264,59.2326,59.2405,4400.0
2011-05-10 12:15:00,75.51,75.52,75.5,75.52,1000.0,59.2562,59.264,59.2483,59.264,1000.0
2011-05-10 12:20:00,75.54,75.56,75.53,75.54,1800.0,59.2797,59.2954,59.2719,59.2797,1800.0
2011-05-10 12:25:00,75.53,75.53,75.49,75.52,2600.0,59.2719,59.2719,59.2405,59.264,2600.0
2011-05-10 12:30:00,75.52,75.53,75.51,75.53,3000.0,59.264,59.2719,59.2562,59.2719,3000.0
2011-05-10 12:35:00,75.53,75.57,75.53,75.57,1800.0,59.2719,59.3033,59.2719,59.3033,1800.0
2011-05-10 12:40:00,75.59,75.59,75.54,75.54,3900.0,59.319,59.319,59.2797,59.2797,3900.0
2011-05-10 12:45:00,75.55,75.55,75.53,75.53,2500.0,59.2876,59.2876,59.2719,59.2719,2500.0
2011-05-10 12:50:00,75.54,75.54,75.51,75.53,1100.0,59.2797,59.2797,59.2562,59.2719,1100.0
2011-05-10 12:55:00,75.53,75.54,75.53,75.54,1400.0,59.2719,59.2797,59.2719,59.2797,1400.0
2011-05-10 13:00:00,75.51,75.51,75.45,75.45,600.0,59.2562,59.2562,59.2091,59.2091,600.0
2011-05-10 13:05:00,75.51,75.52,75.5,75.5,3300.0,59.2562,59.264,59.2483,59.2483,3300.0
2011-05-10 13:10:00,75.5,75.5,75.47,75.47,1300.0,59.2483,59.2483,59.2248,59.2248,1300.0
2011-05-10 13:15:00,75.48,75.48,75.48,75.48,100.0,59.2326,59.2326,59.2326,59.2326,100.0
2011-05-10 13:20:00,75.5,75.53,75.5,75.5,2400.0,59.2483,59.2719,59.2483,59.2483,2400.0
2011-05-10 13:25:00,75.51,75.53,75.5,75.53,1400.0,59.2562,59.2719,59.2483,59.2719,1400.0
2011-05-10 13:30:00,75.54,75.54,75.5,75.51,7700.0,59.2797,59.2797,59.2483,59.2562,7700.0
2011-05-10 13:35:00,75.52,75.52,75.51,75.51,400.0,59.264,59.264,59.2562,59.2562,400.0
2011-05-10 13:40:00,75.52,75.56,75.52,75.56,2700.0,59.264,59.2954,59.264,59.2954,2700.0
2011-05-10 13:45:00,75.54,75.55,75.53,75.55,800.0,59.2797,59.2876,59.2719,59.2876,800.0
2011-05-10 13:50:00,75.54,75.57,75.52,75.55,5900.0,59.2797,59.3033,59.264,59.2876,5900.0
2011-05-10 13:55:00,75.56,75.59,75.53,75.59,2000.0,59.2954,59.319,59.2719,59.319,2000.0
2011-05-10 14:00:00,75.59,75.59,75.55,75.56,1300.0,59.319,59.319,59.2876,59.2954,1300.0
2011-05-10 14:05:00,75.57,75.58,75.57,75.58,1100.0,59.3033,59.3111,59.3033,59.3111,1100.0
2011-05-10 14:10:00,75.58,75.63,75.57,75.62,13100.0,59.3111,59.3504,59.3033,59.3425,13100.0
2011-05-10 14:15:00,75.61,75.61,75.57,75.57,9500.0,59.3347,59.3347,59.3033,59.3033,9500.0
2011-05-10 14:20:00,75.55,75.56,75.54,75.54,4400.0,59.2876,59.2954,59.2797,59.2797,4400.0
2011-05-10 14:25:00,75.54,75.58,75.53,75.57,17600.0,59.2797,59.3111,59.2719,59.3033,17600.0
2011-05-10 14:30:00,75.57,75.59,75.57,75.59,2800.0,59.3033,59.319,59.3033,59.319,2800.0
2011-05-10 14:35:00,75.62,75.72,75.61,75.7,20500.0,59.3425,59.421,59.3347,59.4053,20500.0
2011-05-10 14:40:00,75.72,75.77,75.7,75.77,3400.0,59.421,59.4602,59.4053,59.4602,3400.0
2011-05-10 14:45:00,75.75,75.77,75.75,75.75,1400.0,59.4445,59.4602,59.4445,59.4445,1400.0
2011-05-10 14:50:00,75.74,75.76,75.74,75.76,4900.0,59.4367,59.4524,59.4367,59.4524,4900.0
2011-05-10 14:55:00,75.77,75.79,75.76,75.79,3600.0,59.4602,59.4759,59.4524,59.4759,3600.0
2011-05-10 15:00:00,75.78,75.78,75.76,75.77,700.0,59.4681,59.4681,59.4524,59.4602,700.0
2011-05-10 15:05:00,75.77,75.81,75.77,75.81,1900.0,59.4602,59.4916,59.4602,59.4916,1900.0
2011-05-10 15:10:00,75.82,75.83,75.82,75.83,600.0,59.4995,59.5073,59.4995,59.5073,600.0
2011-05-10 15:15:00,75.81,75.89,75.81,75.87,13300.0,59.4916,59.5544,59.4916,59.5387,13300.0
2011-05-10 15:20:00,75.87,75.87,75.84,75.85,2200.0,59.5387,59.5387,59.5152,59.523,2200.0
2011-05-10 15:25:00,75.86,75.89,75.85,75.86,6200.0,59.5309,59.5544,59.523,59.5309,6200.0
2011-05-10 15:30:00,75.85,75.86,75.82,75.83,2500.0,59.523,59.5309,59.4995,59.5073,2500.0
2011-05-10 15:35:00,75.84,75.84,75.8,75.8,3200.0,59.5152,59.5152,59.4838,59.4838,3200.0
2011-05-10 15:40:00,75.79,75.83,75.77,75.83,9100.0,59.4759,59.5073,59.4602,59.5073,9100.0
2011-05-10 15:45:00,75.82,75.82,75.78,75.79,9400.0,59.4995,59.4995,59.4681,59.4759,9400.0
2011-05-10 15:50:00,75.78,75.8,75.75,75.75,4200.0,59.4681,59.4838,59.4445,59.4445,4200.0
2011-05-10 15:55:00,75.76,75.77,75.7,75.77,34800.0,59.4524,59.4602,59.4053,59.4602,34800.0
2011-05-11 09:30:00,75.68,75.68,75.48,75.48,14600.0,59.3896,59.3896,59.2326,59.2326,14600.0
2011-05-11 09:35:00,75.46,75.54,75.46,75.54,2500.0,59.217,59.2797,59.217,59.2797,2500.0
2011-05-11 09:40:00,75.54,75.57,75.49,75.57,1200.0,59.2797,59.3033,59.2405,59.3033,1200.0
2011-05-11 09:45:00,75.59,75.59,75.55,75.56,6100.0,59.319,59.319,59.2876,59.2954,6100.0
2011-05-11 09:50:00,75.59,75.65,75.59,75.59,4200.0,59.319,59.3661,59.319,59.319,4200.0
2011-05-11 09:55:00,75.58,75.58,75.53,75.53,3600.0,59.3111,59.3111,59.2719,59.2719,3600.0
2011-05-11 10:00:00,75.5,75.5,75.43,75.43,7500.0,59.2483,59.2483,59.1934,59.1934,7500.0
2011-05-11 10:05:00,75.44,75.5,75.41,75.5,1600.0,59.2013,59.2483,59.1777,59.2483,1600.0
2011-05-11 10:10:00,75.46,75.46,75.42,75.43,4400.0,59.217,59.217,59.1856,59.1934,4400.0
2011-05-11 10:15:00,75.44,75.53,75.44,75.52,9200.0,59.2013,59.2719,59.2013,59.264,9200.0
2011-05-11 10:20:00,75.52,75.52,75.46,75.46,5600.0,59.264,59.264,59.217,59.217,5600.0
2011-05-11 10:25:00,75.45,75.48,75.42,75.48,2200.0,59.2091,59.2326,59.1856,59.2326,2200.0
2011-05-11 10:30:00,75.46,75.47,75.36,75.4,9000.0,59.217,59.2248,59.1385,59.1699,9000.0
2011-05-11 10:35:00,75.36,75.37,75.31,75.31,10400.0,59.1385,59.1463,59.0992,59.0992,10400.0
2011-05-11 10:40:00,75.33,75.37,75.33,75.37,1800.0,59.1149,59.1463,59.1149,59.1463,1800.0
2011-05-11 10:45:00,75.36,75.4,75.36,75.37,1700.0,59.1385,59.1699,59.1385,59.1463,1700.0
2011-05-11 10:50:00,75.38,75.44,75.36,75.44,1300.0,59.1542,59.2013,59.1385,59.2013,1300.0
2011-05-11 10:55:00,75.45,75.46,75.43,75.43,1300.0,59.2091,59.217,59.1934,59.1934,1300.0
2011-05-11 11:00:00,75.42,75.44,75.41,75.43,6300.0,59.1856,59.2013,59.1777,59.1934,6300.0
2011-05-11 11:05:00,75.42,75.45,75.41,75.45,3100.0,59.1856,59.2091,59.1777,59.2091,3100.0
2011-05-11 11:10:00,75.4,75.41,75.4,75.41,1100.0,59.1699,59.1777,59.1699,59.1777,1100.0
2011-05-11 11:15:00,75.42,75.49,75.42,75.49,1000.0,59.1856,59.2405,59.1856,59.2405,1000.0
2011-05-11 11:20:00,75.48,75.49,75.46,75.48,900.0,59.2326,59.2405,59.217,59.2326,900.0
2011-05-11 11:25:00,75.51,75.51,75.45,75.45,1400.0,59.2562,59.2562,59.2091,59.2091,1400.0
2011-05-11 11:30:00,75.48,75.48,75.44,75.44,3000.0,59.2326,59.2326,59.2013,59.2013,3000.0
2011-05-11 11:35:00,75.42,75.43,75.4,75.4,800.0,59.1856,59.1934,59.1699,59.1699,800.0
2011-05-11 11:40:00,75.39,75.4,75.38,75.39,1600.0,59.162,59.1699,59.1542,59.162,1600.0
2011-05-11 11:45:00,75.39,75.41,75.35,75.35,1600.0,59.162,59.1777,59.1306,59.1306,1600.0
2011-05-11 11:50:00,75.35,75.35,75.32,75.34,1500.0,59.1306,59.1306,59.1071,59.1228,1500.0
2011-05-11 11:55:00,75.33,75.33,75.19,75.23,5200.0,59.1149,59.1149,59.0051,59.0365,5200.0
2011-05-11 12:00:00,75.21,75.21,75.13,75.13,1700.0,59.0208,59.0208,58.958,58.958,1700.0
2011-05-11 12:05:00,75.1,75.1,75.05,75.1,10200.0,58.9344,58.9344,58.8952,58.9344,10200.0
2011-05-11 12:10:00,75.09,75.09,74.93,74.94,4700.0,58.9266,58.9266,58.801,58.8089,4700.0
2011-05-11 12:15:00,74.93,74.94,74.7,74.82,23500.0,58.801,58.8089,58.6205,58.7147,23500.0
2011-05-11 12:20:00,74.8,74.89,74.8,74.87,4100.0,58.699,58.7696,58.699,58.754,4100.0
2011-05-11 12:25:00,74.85,74.89,74.85,74.88,13800.0,58.7383,58.7696,58.7383,58.7618,13800.0
2011-05-11 12:30:00,74.84,74.89,74.81,74.87,5500.0,58.7304,58.7696,58.7069,58.754,5500.0
2011-05-11 12:35:00,74.86,75.0,74.86,74.92,5200.0,58.7461,58.856,58.7461,58.7932,5200.0
2011-05-11 12:40:00,74.93,74.97,74.89,74.92,3900.0,58.801,58.8324,58.7696,58.7932,3900.0
2011-05-11 12:45:00,74.91,74.91,74.79,74.81,4400.0,58.7853,58.7853,58.6912,58.7069,4400.0
2011-05-11 12:50:00,74.79,74.89,74.79,74.88,2800.0,58.6912,58.7696,58.6912,58.7618,2800.0
2011-05-11 12:55:00,74.91,74.94,74.86,74.94,15600.0,58.7853,58.8089,58.7461,58.8089,15600.0
2011-05-11 13:00:00,74.94,74.97,74.88,74.9,4600.0,58.8089,58.8324,58.7618,58.7775,4600.0
2011-05-11 13:05:00,74.89,74.89,74.84,74.84,500.0,58.7696,58.7696,58.7304,58.7304,500.0
2011-05-11 13:10:00,74.85,74.87,74.85,74.87,1400.0,58.7383,58.754,58.7383,58.754,1400.0
2011-05-11 13:15:00,74.85,74.88,74.83,74.86,8200.0,58.7383,58.7618,58.7226,58.7461,8200.0
2011-05-11 13:20:00,74.84,74.92,74.84,74.92,10100.0,58.7304,58.7932,58.7304,58.7932,10100.0
2011-05-11 13:25:00,74.93,74.93,74.81,74.84,3700.0,58.801,58.801,58.7069,58.7304,3700.0
2011-05-11 13:30:00,74.79,74.82,74.79,74.8,1800.0,58.6912,58.7147,58.6912,58.699,1800.0
2011-05-11 13:35:00,74.65,74.79,74.63,74.77,7900.0,58.5813,58.6912,58.5656,58.6755,7900.0
2011-05-11 13:40:00,74.76,74.84,74.75,74.83,4300.0,58.6676,58.7304,58.6598,58.7226,4300.0
2011-05-11 13:45:00,74.82,74.88,74.79,74.79,5200.0,58.7147,58.7618,58.6912,58.6912,5200.0
2011-05-11 13:50:00,74.82,74.84,74.81,74.83,2700.0,58.7147,58.7304,58.7069,58.7226,2700.0
2011-05-11 13:55:00,74.84,74.84,74.76,74.79,1500.0,58.7304,58.7304,58.6676,58.6912,1500.0
2011-05-11 14:00:00,74.8,74.85,74.8,74.85,7000.0,58.699,58.7383,58.699,58.7383,7000.0
2011-05-11 14:05:00,74.81,74.82,74.76,74.79,1100.0,58.7069,58.7147,58.6676,58.6912,1100.0
2011-05-11 14:10:00,74.77,74.79,74.73,74.75,4100.0,58.6755,58.6912,58.6441,58.6598,4100.0
2011-05-11 14:15:00,74.77,74.8,74.75,74.77,11400.0,58.6755,58.699,58.6598,58.6755,11400.0
2011-05-11 14:20:00,74.78,74.78,74.68,74.68,2900.0,58.6833,58.6833,58.6049,58.6049,2900.0
2011-05-11 14:25:00,74.67,74.72,74.65,74.72,4500.0,58.597,58.6362,58.5813,58.6362,4500.0
2011-05-11 14:30:00,74.73,74.81,74.73,74.76,3500.0,58.6441,58.7069,58.6441,58.6676,3500.0
2011-05-11 14:35:00,74.76,74.88,74.75,74.86,4900.0,58.6676,58.7618,58.6598,58.7461,4900.0
2011-05-11 14:40:00,74.89,74.89,74.86,74.86,4900.0,58.7696,58.7696,58.7461,58.7461,4900.0
2011-05-11 14:45:00,74.85,74.88,74.82,74.84,4400.0,58.7383,58.7618,58.7147,58.7304,4400.0
2011-05-11 14:50:00,74.85,74.88,74.81,74.85,12200.0,58.7383,58.7618,58.7069,58.7383,12200.0
2011-05-11 14:55:00,74.86,74.88,74.81,74.81,28200.0,58.7461,58.7618,58.7069,58.7069,28200.0
2011-05-11 15:00:00,74.81,74.82,74.77,74.82,5000.0,58.7069,58.7147,58.6755,58.7147,5000.0
2011-05-11 15:05:00,74.82,74.85,74.8,74.83,5400.0,58.7147,58.7383,58.699,58.7226,5400.0
2011-05-11 15:10:00,74.83,74.85,74.8,74.85,5600.0,58.7226,58.7383,58.699,58.7383,5600.0
2011-05-11 15:15:00,74.85,74.89,74.83,74.88,8500.0,58.7383,58.7696,58.7226,58.7618,8500.0
2011-05-11 15:20:00,74.88,75.0,74.88,74.97,7900.0,58.7618,58.856,58.7618,58.8324,7900.0
2011-05-11 15:25:00,74.97,74.97,74.92,74.92,5600.0,58.8324,58.8324,58.7932,58.7932,5600.0
2011-05-11 15:30:00,74.94,74.94,74.87,74.87,5200.0,58.8089,58.8089,58.754,58.754,5200.0
2011-05-11 15:35:00,74.86,74.86,74.76,74.81,21100.0,58.7461,58.7461,58.6676,58.7069,21100.0
2011-05-11 15:40:00,74.79,74.84,74.77,74.81,15200.0,58.6912,58.7304,58.6755,58.7069,15200.0
2011-05-11 15:45:00,74.83,74.9,74.8,74.88,14200.0,58.7226,58.7775,58.699,58.7618,14200.0
2011-05-11 15:50:00,74.88,74.98,74.86,74.97,8900.0,58.7618,58.8403,58.7461,58.8324,8900.0
2011-05-11 15:55:00,74.96,75.03,74.96,74.97,39200.0,58.8246,58.8795,58.8246,58.8324,39200.0
2011-05-12 09:30:00,74.8,74.81,74.68,74.7,12900.0,58.699,58.7069,58.6049,58.6205,12900.0
2011-05-12 09:35:00,74.69,74.73,74.52,74.54,9800.0,58.6127,58.6441,58.4793,58.495,9800.0
2011-05-12 09:40:00,74.54,74.57,74.39,74.39,5100.0,58.495,58.5185,58.3773,58.3773,5100.0
2011-05-12 09:45:00,74.39,74.49,74.38,74.49,11800.0,58.3773,58.4557,58.3694,58.4557,11800.0
2011-05-12 09:50:00,74.5,74.58,74.5,74.52,16600.0,58.4636,58.5264,58.4636,58.4793,16600.0
2011-05-12 09:55:00,74.52,74.54,74.45,74.54,16700.0,58.4793,58.495,58.4244,58.495,16700.0
2011-05-12 10:00:00,74.6,74.61,74.44,74.48,40500.0,58.5421,58.5499,58.4165,58.4479,40500.0
2011-05-12 10:05:00,74.47,74.65,74.4,74.65,12900.0,58.4401,58.5813,58.3851,58.5813,12900.0
2011-05-12 10:10:00,74.66,74.75,74.61,74.72,8300.0,58.5892,58.6598,58.5499,58.6362,8300.0
2011-05-12 10:15:00,74.73,74.78,74.69,74.69,6300.0,58.6441,58.6833,58.6127,58.6127,6300.0
2011-05-12 10:20:00,74.69,74.72,74.65,74.66,3700.0,58.6127,58.6362,58.5813,58.5892,3700.0
2011-05-12 10:25:00,74.69,74.74,74.69,74.72,2700.0,58.6127,58.6519,58.6127,58.6362,2700.0
2011-05-12 10:30:00,74.74,74.8,74.67,74.72,22900.0,58.6519,58.699,58.597,58.6362,22900.0
2011-05-12 10:35:00,74.75,74.75,74.66,74.69,38800.0,58.6598,58.6598,58.5892,58.6127,38800.0
2011-05-12 10:40:00,74.68,74.7,74.6,74.6,3600.0,58.6049,58.6205,58.5421,58.5421,3600.0
2011-05-12 10:45:00,74.59,74.65,74.59,74.62,2000.0,58.5342,58.5813,58.5342,58.5578,2000.0
2011-05-12 10:50:00,74.64,74.67,74.53,74.56,1600.0,58.5735,58.597,58.4871,58.5107,1600.0
2011-05-12 10:55:00,74.58,74.64,74.58,74.6,4400.0,58.5264,58.5735,58.5264,58.5421,4400.0
2011-05-12 11:00:00,74.59,74.7,74.55,74.7,7400.0,58.5342,58.6205,58.5028,58.6205,7400.0
2011-05-12 11:05:00,74.7,74.71,74.63,74.63,5600.0,58.6205,58.6284,58.5656,58.5656,5600.0
2011-05-12 11:10:00,74.62,74.74,74.62,74.71,7700.0,58.5578,58.6519,58.5578,58.6284,7700.0
2011-05-12 11:15:00,74.73,74.74,74.71,74.73,5800.0,58.6441,58.6519,58.6284,58.6441,5800.0
2011-05-12 11:20:00,74.76,74.82,74.74,74.81,32900.0,58.6676,58.7147,58.6519,58.7069,32900.0
2011-05-12 11:25:00,74.83,74.91,74.82,74.89,10200.0,58.7226,58.7853,58.7147,58.7696,10200.0
2011-05-12 11:30:00,74.9,74.98,74.9,74.94,5000.0,58.7775,58.8403,58.7775,58.8089,5000.0
2011-05-12 11:35:00,74.94,74.97,74.92,74.96,5000.0,58.8089,58.8324,58.7932,58.8246,5000.0
2011-05-12 11:40:00,74.98,75.04,74.98,75.02,12200.0,58.8403,58.8874,58.8403,58.8717,12200.0
2011-05-12 11:45:00,75.01,75.01,74.98,75.0,15300.0,58.8638,58.8638,58.8403,58.856,15300.0
2011-05-12 11:50:00,75.0,75.02,74.99,75.01,2600.0,58.856,58.8717,58.8481,58.8638,2600.0
2011-05-12 11:55:00,75.0,75.0,74.88,74.9,1900.0,58.856,58.856,58.7618,58.7775,1900.0
2011-05-12 12:00:00,74.89,74.93,74.89,74.93,5300.0,58.7696,58.801,58.7696,58.801,5300.0
2011-05-12 12:05:00,74.93,74.93,74.87,74.9,3600.0,58.801,58.801,58.754,58.7775,3600.0
2011-05-12 12:10:00,74.85,74.87,74.85,74.87,600.0,58.7383,58.754,58.7383,58.754,600.0
2011-05-12 12:15:00,74.88,74.88,74.84,74.88,3300.0,58.7618,58.7618,58.7304,58.7618,3300.0
2011-05-12 12:20:00,74.89,74.95,74.89,74.95,12200.0,58.7696,58.8167,58.7696,58.8167,12200.0
2011-05-12 12:25:00,74.95,74.96,74.95,74.95,37600.0,58.8167,58.8246,58.8167,58.8167,37600.0
2011-05-12 12:30:00,74.98,74.99,74.96,74.97,4300.0,58.8403,58.8481,58.8246,58.8324,4300.0
2011-05-12 12:35:00,74.98,74.98,74.95,74.98,5500.0,58.8403,58.8403,58.8167,58.8403,5500.0
2011-05-12 12:40:00,74.97,74.97,74.89,74.9,4500.0,58.8324,58.8324,58.7696,58.7775,4500.0
2011-05-12 12:45:00,74.96,74.96,74.94,74.94,2300.0,58.8246,58.8246,58.8089,58.8089,2300.0
2011-05-12 12:50:00,74.98,74.98,74.96,74.98,4000.0,58.8403,58.8403,58.8246,58.8403,4000.0
2011-05-12 12:55:00,74.98,75.09,74.98,75.07,26100.0,58.8403,58.9266,58.8403,58.9109,26100.0
2011-05-12 13:00:00,75.13,75.27,75.13,75.24,28100.0,58.958,59.0679,58.958,59.0443,28100.0
2011-05-12 13:05:00,75.25,75.28,75.22,75.22,31400.0,59.0522,59.0757,59.0286,59.0286,31400.0
2011-05-12 13:10:00,75.22,75.28,75.22,75.28,2900.0,59.0286,59.0757,59.0286,59.0757,2900.0
2011-05-12 13:15:00,75.31,75.35,75.29,75.33,36100.0,59.0992,59.1306,59.0835,59.1149,36100.0
2011-05-12 13:20:00,75.35,75.39,75.35,75.39,8400.0,59.1306,59.162,59.1306,59.162,8400.0
2011-05-12 13:25:00,75.33,75.33,75.33,75.33,2500.0,59.1149,59.1149,59.1149,59.1149,2500.0
2011-05-12 13:30:00,75.33,75.33,75.3,75.3,3600.0,59.1149,59.1149,59.0914,59.0914,3600.0
2011-05-12 13:35:00,75.31,75.39,75.3,75.36,3600.0,59.0992,59.162,59.0914,59.1385,3600.0
2011-05-12 13:40:00,75.34,75.34,75.28,75.3,4900.0,59.1228,59.1228,59.0757,59.0914,4900.0
2011-05-12 13:45:00,75.28,75.31,75.28,75.3,900.0,59.0757,59.0992,59.0757,59.0914,900.0
2011-05-12 13:50:00,75.32,75.39,75.32,75.39,4300.0,59.1071,59.162,59.1071,59.162,4300.0
2011-05-12 13:55:00,75.33,75.36,75.33,75.33,7300.0,59.1149,59.1385,59.1149,59.1149,7300.0
2011-05-12 14:00:00,75.35,75.36,75.34,75.35,1200.0,59.1306,59.1385,59.1228,59.1306,1200.0
2011-05-12 14:05:00,75.38,75.46,75.37,75.41,10600.0,59.1542,59.217,59.1463,59.1777,10600.0
2011-05-12 14:10:00,75.43,75.43,75.39,75.4,1500.0,59.1934,59.1934,59.162,59.1699,1500.0
2011-05-12 14:15:00,75.38,75.39,75.31,75.35,10200.0,59.1542,59.162,59.0992,59.1306,10200.0
2011-05-12 14:20:00,75.34,75.34,75.27,75.27,11200.0,59.1228,59.1228,59.0679,59.0679,11200.0
2011-05-12 14:25:00,75.27,75.29,75.25,75.29,7000.0,59.0679,59.0835,59.0522,59.0835,7000.0
2011-05-12 14:30:00,75.28,75.29,75.23,75.29,2000.0,59.0757,59.0835,59.0365,59.0835,2000.0
2011-05-12 14:35:00,75.31,75.32,75.29,75.29,4000.0,59.0992,59.1071,59.0835,59.0835,4000.0
2011-05-12 14:40:00,75.29,75.29,75.27,75.29,2400.0,59.0835,59.0835,59.0679,59.0835,2400.0
2011-05-12 14:45:00,75.29,75.34,75.28,75.34,1800.0,59.0835,59.1228,59.0757,59.1228,1800.0
2011-05-12 14:50:00,75.26,75.29,75.22,75.23,14200.0,59.06,59.0835,59.0286,59.0365,14200.0
2011-05-12 14:55:00,75.24,75.25,75.2,75.21,11300.0,59.0443,59.0522,59.0129,59.0208,11300.0
2011-05-12 15:00:00,75.19,75.23,75.16,75.22,3900.0,59.0051,59.0365,58.9815,59.0286,3900.0
2011-05-12 15:05:00,75.22,75.27,75.22,75.26,6200.0,59.0286,59.0679,59.0286,59.06,6200.0
2011-05-12 15:10:00,75.26,75.26,75.23,75.23,2300.0,59.06,59.06,59.0365,59.0365,2300.0
2011-05-12 15:15:00,75.22,75.33,75.22,75.33,10700.0,59.0286,59.1149,59.0286,59.1149,10700.0
2011-05-12 15:20:00,75.31,75.32,75.24,75.25,6100.0,59.0992,59.1071,59.0443,59.0522,6100.0
2011-05-12 15:25:00,75.25,75.29,75.22,75.28,10900.0,59.0522,59.0835,59.0286,59.0757,10900.0
2011-05-12 15:30:00,75.25,75.27,75.23,75.24,5500.0,59.0522,59.0679,59.0365,59.0443,5500.0
2011-05-12 15:35:00,75.26,75.32,75.23,75.32,9700.0,59.06,59.1071,59.0365,59.1071,9700.0
2011-05-12 15:40:00,75.32,75.34,75.3,75.32,6100.0,59.1071,59.1228,59.0914,59.1071,6100.0
2011-05-12 15:45:00,75.36,75.37,75.33,75.36,16400.0,59.1385,59.1463,59.1149,59.1385,16400.0
2011-05-12 15:50:00,75.37,75.39,75.34,75.35,14000.0,59.1463,59.162,59.1228,59.1306,14000.0
2011-05-12 15:55:00,75.35,75.35,75.31,75.33,29500.0,59.1306,59.1306,59.0992,59.1149,29500.0
2011-05-13 09:30:00,75.38,75.43,75.29,75.29,16200.0,59.1542,59.1934,59.0835,59.0835,16200.0
2011-05-13 09:35:00,75.29,75.29,75.23,75.26,6400.0,59.0835,59.0835,59.0365,59.06,6400.0
2011-05-13 09:40:00,75.27,75.28,75.21,75.26,7800.0,59.0679,59.0757,59.0208,59.06,7800.0
2011-05-13 09:45:00,75.28,75.28,75.19,75.23,8200.0,59.0757,59.0757,59.0051,59.0365,8200.0
2011-05-13 09:50:00,75.19,75.28,75.17,75.27,30700.0,59.0051,59.0757,58.9894,59.0679,30700.0
2011-05-13 09:55:00,75.28,75.34,75.24,75.26,28700.0,59.0757,59.1228,59.0443,59.06,28700.0
2011-05-13 10:00:00,75.21,75.26,75.06,75.1,11100.0,59.0208,59.06,58.9031,58.9344,11100.0
2011-05-13 10:05:00,75.09,75.12,75.02,75.04,16100.0,58.9266,58.9501,58.8717,58.8874,16100.0
2011-05-13 10:10:00,75.08,75.17,75.04,75.17,15100.0,58.9187,58.9894,58.8874,58.9894,15100.0
2011-05-13 10:15:00,75.16,75.28,75.16,75.27,9900.0,58.9815,59.0757,58.9815,59.0679,9900.0
2011-05-13 10:20:00,75.28,75.28,75.18,75.19,6600.0,59.0757,59.0757,58.9972,59.0051,6600.0
2011-05-13 10:25:00,75.18,75.25,75.15,75.22,5100.0,58.9972,59.0522,58.9737,59.0286,5100.0
2011-05-13 10:30:00,75.2,75.32,75.2,75.32,7000.0,59.0129,59.1071,59.0129,59.1071,7000.0
2011-05-13 10:35:00,75.32,75.33,75.27,75.32,4700.0,59.1071,59.1149,59.0679,59.1071,4700.0
2011-05-13 10:40:00,75.36,75.37,75.28,75.31,8600.0,59.1385,59.1463,59.0757,59.0992,8600.0
2011-05-13 10:45:00,75.27,75.31,75.24,75.3,4200.0,59.0679,59.0992,59.0443,59.0914,4200.0
2011-05-13 10:50:00,75.26,75.28,75.22,75.27,2200.0,59.06,59.0757,59.0286,59.0679,2200.0
2011-05-13 10:55:00,75.26,75.26,75.16,75.16,3200.0,59.06,59.06,58.9815,58.9815,3200.0
2011-05-13 11:00:00,75.16,75.16,75.03,75.03,5900.0,58.9815,58.9815,58.8795,58.8795,5900.0
2011-05-13 11:05:00,75.03,75.09,74.97,75.05,10200.0,58.8795,58.9266,58.8324,58.8952,10200.0
2011-05-13 11:10:00,75.02,75.09,74.99,75.09,3200.0,58.8717,58.9266,58.8481,58.9266,3200.0
2011-05-13 11:15:00,75.06,75.1,74.97,74.98,3100.0,58.9031,58.9344,58.8324,58.8403,3100.0
2011-05-13 11:20:00,74.99,74.99,74.85,74.89,14500.0,58.8481,58.8481,58.7383,58.7696,14500.0
2011-05-13 11:25:00,74.88,74.93,74.85,74.91,4100.0,58.7618,58.801,58.7383,58.7853,4100.0
2011-05-13 11:30:00,74.9,74.95,74.88,74.93,3300.0,58.7775,58.8167,58.7618,58.801,3300.0
2011-05-13 11:35:00,74.93,74.99,74.93,74.93,4200.0,58.801,58.8481,58.801,58.801,4200.0
2011-05-13 11:40:00,74.95,74.96,74.85,74.88,6400.0,58.8167,58.8246,58.7383,58.7618,6400.0
2011-05-13 11:45:00,74.87,74.93,74.81,74.89,5900.0,58.754,58.801,58.7069,58.7696,5900.0
2011-05-13 11:50:00,74.91,74.93,74.84,74.84,5700.0,58.7853,58.801,58.7304,58.7304,5700.0
2011-05-13 11:55:00,74.85,74.88,74.75,74.79,13100.0,58.7383,58.7618,58.6598,58.6912,13100.0
2011-05-13 12:00:00,74.83,74.83,74.76,74.81,1800.0,58.7226,58.7226,58.6676,58.7069,1800.0
2011-05-13 12:05:00,74.79,74.81,74.61,74.61,16700.0,58.6912,58.7069,58.5499,58.5499,16700.0
2011-05-13 12:10:00,74.61,74.69,74.47,74.47,19400.0,58.5499,58.6127,58.4401,58.4401,19400.0
2011-05-13 12:15:00,74.47,74.6,74.47,74.59,5000.0,58.4401,58.5421,58.4401,58.5342,5000.0
2011-05-13 12:20:00,74.59,74.6,74.5,74.56,7100.0,58.5342,58.5421,58.4636,58.5107,7100.0
2011-05-13 12:25:00,74.54,74.66,74.5,74.66,5800.0,58.495,58.5892,58.4636,58.5892,5800.0
2011-05-13 12:30:00,74.63,74.72,74.63,74.71,5400.0,58.5656,58.6362,58.5656,58.6284,5400.0
2011-05-13 12:35:00,74.71,74.72,74.64,74.64,1700.0,58.6284,58.6362,58.5735,58.5735,1700.0
2011-05-13 12:40:00,74.63,74.66,74.61,74.66,10000.0,58.5656,58.5892,58.5499,58.5892,10000.0
2011-05-13 12:45:00,74.69,74.72,74.64,74.68,5600.0,58.6127,58.6362,58.5735,58.6049,5600.0
2011-05-13 12:50:00,74.67,74.71,74.66,74.7,2300.0,58.597,58.6284,58.5892,58.6205,2300.0
2011-05-13 12:55:00,74.68,74.68,74.6,74.63,3600.0,58.6049,58.6049,58.5421,58.5656,3600.0
2011-05-13 13:00:00,74.66,74.71,74.62,74.69,6400.0,58.5892,58.6284,58.5578,58.6127,6400.0
2011-05-13 13:05:00,74.66,74.67,74.58,74.65,1800.0,58.5892,58.597,58.5264,58.5813,1800.0
2011-05-13 13:10:00,74.64,74.7,74.64,74.69,3600.0,58.5735,58.6205,58.5735,58.6127,3600.0
2011-05-13 13:15:00,74.69,74.7,74.67,74.7,3200.0,58.6127,58.6205,58.597,58.6205,3200.0
2011-05-13 13:20:00,74.72,74.74,74.72,74.72,1800.0,58.6362,58.6519,58.6362,58.6362,1800.0
2011-05-13 13:25:00,74.72,74.72,74.65,74.67,2000.0,58.6362,58.6362,58.5813,58.597,2000.0
2011-05-13 13:30:00,74.68,74.69,74.65,74.67,1600.0,58.6049,58.6127,58.5813,58.597,1600.0
2011-05-13 13:35:00,74.67,74.67,74.6,74.6,3300.0,58.597,58.597,58.5421,58.5421,3300.0
2011-05-13 13:40:00,74.62,74.62,74.59,74.61,1100.0,58.5578,58.5578,58.5342,58.5499,1100.0
2011-05-13 13:45:00,74.63,74.66,74.63,74.63,1600.0,58.5656,58.5892,58.5656,58.5656,1600.0
2011-05-13 13:50:00,74.64,74.64,74.58,74.59,1600.0,58.5735,58.5735,58.5264,58.5342,1600.0
2011-05-13 13:55:00,74.58,74.63,74.57,74.63,1900.0,58.5264,58.5656,58.5185,58.5656,1900.0
2011-05-13 14:00:00,74.63,74.65,74.61,74.65,4000.0,58.5656,58.5813,58.5499,58.5813,4000.0
2011-05-13 14:05:00,74.64,74.71,74.64,74.7,7000.0,58.5735,58.6284,58.5735,58.6205,7000.0
2011-05-13 14:10:00,74.7,74.76,74.68,74.75,9600.0,58.6205,58.6676,58.6049,58.6598,9600.0
2011-05-13 14:15:00,74.75,74.8,74.73,74.77,14900.0,58.6598,58.699,58.6441,58.6755,14900.0
2011-05-13 14:20:00,74.77,74.88,74.77,74.84,12800.0,58.6755,58.7618,58.6755,58.7304,12800.0
2011-05-13 14:25:00,74.84,74.84,74.8,74.83,5000.0,58.7304,58.7304,58.699,58.7226,5000.0
2011-05-13 14:30:00,74.83,74.87,74.81,74.83,14800.0,58.7226,58.754,58.7069,58.7226,14800.0
2011-05-13 14:35:00,74.78,74.82,74.77,74.81,7100.0,58.6833,58.7147,58.6755,58.7069,7100.0
2011-05-13 14:40:00,74.82,74.83,74.79,74.79,2000.0,58.7147,58.7226,58.6912,58.6912,2000.0
2011-05-13 14:45:00,74.77,74.81,74.77,74.78,13200.0,58.6755,58.7069,58.6755,58.6833,13200.0
2011-05-13 14:50:00,74.82,74.82,74.78,74.79,1500.0,58.7147,58.7147,58.6833,58.6912,1500.0
2011-05-13 14:55:00,74.79,74.79,74.73,74.74,10900.0,58.6912,58.6912,58.6441,58.6519,10900.0
2011-05-13 15:00:00,74.75,74.75,74.71,74.72,3200.0,58.6598,58.6598,58.6284,58.6362,3200.0
2011-05-13 15:05:00,74.74,74.78,74.74,74.78,2600.0,58.6519,58.6833,58.6519,58.6833,2600.0
2011-05-13 15:10:00,74.82,74.84,74.81,74.84,1100.0,58.7147,58.7304,58.7069,58.7304,1100.0
2011-05-13 15:15:00,74.82,74.82,74.74,74.74,2900.0,58.7147,58.7147,58.6519,58.6519,2900.0
2011-05-13 15:20:00,74.72,74.76,74.71,74.74,2600.0,58.6362,58.6676,58.6284,58.6519,2600.0
2011-05-13 15:25:00,74.72,74.72,74.63,74.66,4300.0,58.6362,58.6362,58.5656,58.5892,4300.0
2011-05-13 15:30:00,74.68,74.71,74.68,74.7,6100.0,58.6049,58.6284,58.6049,58.6205,6100.0
2011-05-13 15:35:00,74.69,74.78,74.68,74.74,5200.0,58.6127,58.6833,58.6049,58.6519,5200.0
2011-05-13 15:40:00,74.72,74.73,74.69,74.72,2000.0,58.6362,58.6441,58.6127,58.6362,2000.0
2011-05-13 15:45:00,74.71,74.74,74.69,74.7,4700.0,58.6284,58.6519,58.6127,58.6205,4700.0
2011-05-13 15:50:00,74.7,74.72,74.63,74.69,6600.0,58.6205,58.6362,58.5656,58.6127,6600.0
2011-05-13 15:55:00,74.7,74.72,74.69,74.69,23100.0,58.6205,58.6362,58.6127,58.6127,23100.0
2011-05-16 09:30:00,74.45,74.45,74.31,74.37,37700.0,58.4244,58.4244,58.3145,58.3616,37700.0
2011-05-16 09:35:00,74.42,74.57,74.42,74.57,5300.0,58.4008,58.5185,58.4008,58.5185,5300.0
2011-05-16 09:40:00,74.59,74.61,74.52,74.52,6100.0,58.5342,58.5499,58.4793,58.4793,6100.0
2011-05-16 09:45:00,74.52,74.54,74.47,74.47,6600.0,58.4793,58.495,58.4401,58.4401,6600.0
2011-05-16 09:50:00,74.48,74.55,74.44,74.52,3200.0,58.4479,58.5028,58.4165,58.4793,3200.0
2011-05-16 09:55:00,74.55,74.55,74.45,74.53,4900.0,58.5028,58.5028,58.4244,58.4871,4900.0
2011-05-16 10:00:00,74.53,74.7,74.53,74.69,14900.0,58.4871,58.6205,58.4871,58.6127,14900.0
2011-05-16 10:05:00,74.66,74.77,74.66,74.71,8200.0,58.5892,58.6755,58.5892,58.6284,8200.0
2011-05-16 10:10:00,74.73,74.75,74.65,74.65,10400.0,58.6441,58.6598,58.5813,58.5813,10400.0
2011-05-16 10:15:00,74.65,74.73,74.64,74.73,7800.0,58.5813,58.6441,58.5735,58.6441,7800.0
2011-05-16 10:20:00,74.75,74.8,74.7,74.7,4700.0,58.6598,58.699,58.6205,58.6205,4700.0
2011-05-16 10:25:00,74.69,74.79,74.69,74.74,5800.0,58.6127,58.6912,58.6127,58.6519,5800.0
2011-05-16 10:30:00,74.74,74.76,74.71,74.73,3800.0,58.6519,58.6676,58.6284,58.6441,3800.0
2011-05-16 10:35:00,74.81,74.81,74.73,74.74,2200.0,58.7069,58.7069,58.6441,58.6519,2200.0
2011-05-16 10:40:00,74.75,74.83,74.74,74.82,5300.0,58.6598,58.7226,58.6519,58.7147,5300.0
2011-05-16 10:45:00,74.83,74.85,74.81,74.81,2300.0,58.7226,58.7383,58.7069,58.7069,2300.0
2011-05-16 10:50:00,74.84,74.91,74.82,74.88,3300.0,58.7304,58.7853,58.7147,58.7618,3300.0
2011-05-16 10:55:00,74.89,74.91,74.88,74.91,1500.0,58.7696,58.7853,58.7618,58.7853,1500.0
2011-05-16 11:00:00,74.93,74.98,74.92,74.98,6700.0,58.801,58.8403,58.7932,58.8403,6700.0
2011-05-16 11:05:00,75.0,75.04,74.96,74.96,11000.0,58.856,58.8874,58.8246,58.8246,11000.0
2011-05-16 11:10:00,74.97,74.99,74.94,74.94,5300.0,58.8324,58.8481,58.8089,58.8089,5300.0
2011-05-16 11:15:00,74.93,74.94,74.91,74.94,4100.0,58.801,58.8089,58.7853,58.8089,4100.0
2011-05-16 11:20:00,74.93,74.95,74.91,74.92,1600.0,58.801,58.8167,58.7853,58.7932,1600.0
2011-05-16 11:25:00,74.93,74.94,74.89,74.92,8900.0,58.801,58.8089,58.7696,58.7932,8900.0
2011-05-16 11:30:00,74.89,74.9,74.88,74.89,1700.0,58.7696,58.7775,58.7618,58.7696,1700.0
2011-05-16 11:35:00,74.88,74.93,74.88,74.93,2300.0,58.7618,58.801,58.7618,58.801,2300.0
2011-05-16 11:40:00,74.91,74.93,74.85,74.85,4600.0,58.7853,58.801,58.7383,58.7383,4600.0
2011-05-16 11:45:00,74.83,74.84,74.78,74.8,5900.0,58.7226,58.7304,58.6833,58.699,5900.0
2011-05-16 11:50:00,74.8,74.82,74.76,74.76,4000.0,58.699,58.7147,58.6676,58.6676,4000.0
2011-05-16 11:55:00,74.77,74.78,74.77,74.78,3300.0,58.6755,58.6833,58.6755,58.6833,3300.0
2011-05-16 12:00:00,74.79,74.8,74.74,74.74,4200.0,58.6912,58.699,58.6519,58.6519,4200.0
2011-05-16 12:05:00,74.74,74.74,74.68,74.68,900.0,58.6519,58.6519,58.6049,58.6049,900.0
2011-05-16 12:10:00,74.66,74.67,74.65,74.67,3200.0,58.5892,58.597,58.5813,58.597,3200.0
2011-05-16 12:15:00,74.66,74.7,74.64,74.7,4100.0,58.5892,58.6205,58.5735,58.6205,4100.0
2011-05-16 12:20:00,74.71,74.72,74.69,74.7,5100.0,58.6284,58.6362,58.6127,58.6205,5100.0
2011-05-16 12:25:00,74.71,74.71,74.68,74.69,1700.0,58.6284,58.6284,58.6049,58.6127,1700.0
2011-05-16 12:30:00,74.7,74.75,74.7,74.73,3400.0,58.6205,58.6598,58.6205,58.6441,3400.0
2011-05-16 12:35:00,74.69,74.78,74.68,74.77,16400.0,58.6127,58.6833,58.6049,58.6755,16400.0
2011-05-16 12:40:00,74.76,74.79,74.69,74.69,8300.0,58.6676,58.6912,58.6127,58.6127,8300.0
2011-05-16 12:45:00,74.7,74.7,74.65,74.67,6700.0,58.6205,58.6205,58.5813,58.597,6700.0
2011-05-16 12:50:00,74.66,74.66,74.56,74.56,5800.0,58.5892,58.5892,58.5107,58.5107,5800.0
2011-05-16 12:55:00,74.56,74.56,74.49,74.5,8200.0,58.5107,58.5107,58.4557,58.4636,8200.0
2011-05-16 13:00:00,74.48,74.48,74.42,74.46,26000.0,58.4479,58.4479,58.4008,58.4322,26000.0
2011-05-16 13:05:00,74.46,74.48,74.42,74.45,5800.0,58.4322,58.4479,58.4008,58.4244,5800.0
2011-05-16 13:10:00,74.42,74.47,74.39,74.47,9800.0,58.4008,58.4401,58.3773,58.4401,9800.0
2011-05-16 13:15:00,74.46,74.52,74.42,74.52,1600.0,58.4322,58.4793,58.4008,58.4793,1600.0
2011-05-16 13:20:00,74.48,74.5,74.47,74.49,3200.0,58.4479,58.4636,58.4401,58.4557,3200.0
2011-05-16 13:25:00,74.47,74.5,74.47,74.47,1100.0,58.4401,58.4636,58.4401,58.4401,1100.0
2011-05-16 13:30:00,74.53,74.57,74.53,74.56,2100.0,58.4871,58.5185,58.4871,58.5107,2100.0
2011-05-16 13:35:00,74.54,74.57,74.54,74.57,3400.0,58.495,58.5185,58.495,58.5185,3400.0
2011-05-16 13:40:00,74.57,74.62,74.57,74.61,2300.0,58.5185,58.5578,58.5185,58.5499,2300.0
2011-05-16 13:45:00,74.62,74.63,74.6,74.62,2800.0,58.5578,58.5656,58.5421,58.5578,2800.0
2011-05-16 13:50:00,74.62,74.64,74.59,74.59,8600.0,58.5578,58.5735,58.5342,58.5342,8600.0
2011-05-16 13:55:00,74.59,74.61,74.57,74.57,5900.0,58.5342,58.5499,58.5185,58.5185,5900.0
2011-05-16 14:00:00,74.54,74.57,74.54,74.57,1000.0,58.495,58.5185,58.495,58.5185,1000.0
2011-05-16 14:05:00,74.62,74.68,74.62,74.68,300.0,58.5578,58.6049,58.5578,58.6049,300.0
2011-05-16 14:10:00,74.67,74.68,74.64,74.64,5300.0,58.597,58.6049,58.5735,58.5735,5300.0
2011-05-16 14:15:00,74.62,74.65,74.56,74.58,3100.0,58.5578,58.5813,58.5107,58.5264,3100.0
2011-05-16 14:20:00,74.61,74.61,74.5,74.53,2400.0,58.5499,58.5499,58.4636,58.4871,2400.0
2011-05-16 14:25:00,74.53,74.53,74.44,74.45,3800.0,58.4871,58.4871,58.4165,58.4244,3800.0
2011-05-16 14:30:00,74.46,74.5,74.44,74.47,3300.0,58.4322,58.4636,58.4165,58.4401,3300.0
2011-05-16 14:35:00,74.42,74.43,74.36,74.4,7300.0,58.4008,58.4087,58.3537,58.3851,7300.0
2011-05-16 14:40:00,74.41,74.41,74.32,74.38,7300.0,58.393,58.393,58.3223,58.3694,7300.0
2011-05-16 14:45:00,74.37,74.45,74.37,74.45,7600.0,58.3616,58.4244,58.3616,58.4244,7600.0
2011-05-16 14:50:00,74.45,74.47,74.39,74.39,5400.0,58.4244,58.4401,58.3773,58.3773,5400.0
2011-05-16 14:55:00,74.39,74.45,74.39,74.41,5600.0,58.3773,58.4244,58.3773,58.393,5600.0
2011-05-16 15:00:00,74.44,74.51,74.43,74.51,3400.0,58.4165,58.4714,58.4087,58.4714,3400.0
2011-05-16 15:05:00,74.51,74.56,74.51,74.53,2400.0,58.4714,58.5107,58.4714,58.4871,2400.0
2011-05-16 15:10:00,74.52,74.52,74.42,74.45,6500.0,58.4793,58.4793,58.4008,58.4244,6500.0
2011-05-16 15:15:00,74.44,74.47,74.41,74.42,14100.0,58.4165,58.4401,58.393,58.4008,14100.0
2011-05-16 15:20:00,74.4,74.44,74.36,74.37,18000.0,58.3851,58.4165,58.3537,58.3616,18000.0
2011-05-16 15:25:00,74.41,74.41,74.33,74.34,19000.0,58.393,58.393,58.3302,58.338,19000.0
2011-05-16 15:30:00,74.34,74.39,74.32,74.38,3500.0,58.338,58.3773,58.3223,58.3694,3500.0
2011-05-16 15:35:00,74.36,74.37,74.31,74.31,4400.0,58.3537,58.3616,58.3145,58.3145,4400.0
2011-05-16 15:40:00,74.29,74.3,74.19,74.19,5900.0,58.2988,58.3066,58.2203,58.2203,5900.0
2011-05-16 15:45:00,74.18,74.18,74.1,74.16,16000.0,58.2125,58.2125,58.1497,58.1968,16000.0
2011-05-16 15:50:00,74.16,74.27,74.14,74.25,28300.0,58.1968,58.2831,58.1811,58.2674,28300.0
2011-05-16 15:55:00,74.25,74.26,74.22,74.23,13700.0,58.2674,58.2753,58.2439,58.2517,13700.0
2011-05-17 09:30:00,73.96,73.96,73.81,73.95,27700.0,58.0398,58.0398,57.9221,58.032,27700.0
2011-05-17 09:35:00,73.95,73.99,73.89,73.92,8800.0,58.032,58.0634,57.9849,58.0084,8800.0
2011-05-17 09:40:00,73.87,74.0,73.87,73.95,5000.0,57.9692,58.0712,57.9692,58.032,5000.0
2011-05-17 09:45:00,73.99,74.07,73.99,74.05,7200.0,58.0634,58.1262,58.0634,58.1105,7200.0
2011-05-17 09:50:00,74.0,74.04,73.99,74.04,1600.0,58.0712,58.1026,58.0634,58.1026,1600.0
2011-05-17 09:55:00,74.06,74.15,74.06,74.11,1600.0,58.1183,58.1889,58.1183,58.1575,1600.0
2011-05-17 10:00:00,74.1,74.1,73.94,73.95,12000.0,58.1497,58.1497,58.0241,58.032,12000.0
2011-05-17 10:05:00,73.99,74.01,73.91,73.94,4800.0,58.0634,58.0791,58.0006,58.0241,4800.0
2011-05-17 10:10:00,73.95,74.01,73.94,74.01,3900.0,58.032,58.0791,58.0241,58.0791,3900.0
2011-05-17 10:15:00,74.07,74.22,74.06,74.19,23500.0,58.1262,58.2439,58.1183,58.2203,23500.0
2011-05-17 10:20:00,74.16,74.19,74.15,74.17,5600.0,58.1968,58.2203,58.1889,58.2046,5600.0
2011-05-17 10:25:00,74.18,74.28,74.18,74.25,19800.0,58.2125,58.291,58.2125,58.2674,19800.0
2011-05-17 10:30:00,74.25,74.27,74.21,74.21,2800.0,58.2674,58.2831,58.236,58.236,2800.0
2011-05-17 10:35:00,74.18,74.2,74.12,74.12,3000.0,58.2125,58.2282,58.1654,58.1654,3000.0
2011-05-17 10:40:00,74.15,74.17,74.09,74.11,4800.0,58.1889,58.2046,58.1419,58.1575,4800.0
2011-05-17 10:45:00,74.08,74.08,74.01,74.01,6500.0,58.134,58.134,58.0791,58.0791,6500.0
2011-05-17 10:50:00,74.01,74.02,73.95,74.02,4200.0,58.0791,58.0869,58.032,58.0869,4200.0
2011-05-17 10:55:00,74.02,74.03,73.95,73.96,3600.0,58.0869,58.0948,58.032,58.0398,3600.0
2011-05-17 11:00:00,73.96,73.97,73.85,73.89,10000.0,58.0398,58.0477,57.9535,57.9849,10000.0
2011-05-17 11:05:00,73.91,73.91,73.7,73.75,13300.0,58.0006,58.0006,57.8358,57.875,13300.0
2011-05-17 11:10:00,73.75,73.83,73.74,73.82,10600.0,57.875,57.9378,57.8672,57.93,10600.0
2011-05-17 11:15:00,73.82,73.82,73.7,73.76,4900.0,57.93,57.93,57.8358,57.8829,4900.0
2011-05-17 11:20:00,73.78,73.87,73.77,73.81,2900.0,57.8986,57.9692,57.8907,57.9221,2900.0
2011-05-17 11:25:00,73.8,73.86,73.72,73.76,5000.0,57.9143,57.9614,57.8515,57.8829,5000.0
2011-05-17 11:30:00,73.8,73.82,73.64,73.64,4900.0,57.9143,57.93,57.7887,57.7887,4900.0
2011-05-17 11:35:00,73.63,73.69,73.59,73.59,12300.0,57.7809,57.828,57.7495,57.7495,12300.0
2011-05-17 11:40:00,73.58,73.67,73.58,73.67,6200.0,57.7416,57.8123,57.7416,57.8123,6200.0
2011-05-17 11:45:00,73.7,73.8,73.68,73.8,2500.0,57.8358,57.9143,57.8201,57.9143,2500.0
2011-05-17 11:50:00,73.78,73.79,73.75,73.75,41400.0,57.8986,57.9064,57.875,57.875,41400.0
2011-05-17 11:55:00,73.75,73.8,73.75,73.78,3100.0,57.875,57.9143,57.875,57.8986,3100.0
2011-05-17 12:00:00,73.8,73.81,73.76,73.8,5000.0,57.9143,57.9221,57.8829,57.9143,5000.0
2011-05-17 12:05:00,73.8,73.8,73.75,73.75,4700.0,57.9143,57.9143,57.875,57.875,4700.0
2011-05-17 12:10:00,73.76,73.86,73.75,73.86,3100.0,57.8829,57.9614,57.875,57.9614,3100.0
2011-05-17 12:15:00,73.86,73.89,73.84,73.84,3900.0,57.9614,57.9849,57.9457,57.9457,3900.0
2011-05-17 12:20:00,73.85,73.91,73.85,73.91,1700.0,57.9535,58.0006,57.9535,58.0006,1700.0
2011-05-17 12:25:00,73.89,73.89,73.83,73.85,6100.0,57.9849,57.9849,57.9378,57.9535,6100.0
2011-05-17 12:30:00,73.83,73.92,73.82,73.9,7400.0,57.9378,58.0084,57.93,57.9927,7400.0
2011-05-17 12:35:00,73.87,73.88,73.87,73.87,1100.0,57.9692,57.9771,57.9692,57.9692,1100.0
2011-05-17 12:40:00,73.95,73.99,73.94,73.96,4600.0,58.032,58.0634,58.0241,58.0398,4600.0
2011-05-17 12:45:00,73.95,73.96,73.79,73.81,7300.0,58.032,58.0398,57.9064,57.9221,7300.0
2011-05-17 12:50:00,73.8,73.82,73.76,73.77,10300.0,57.9143,57.93,57.8829,57.8907,10300.0
2011-05-17 12:55:00,73.77,73.79,73.71,73.79,2000.0,57.8907,57.9064,57.8436,57.9064,2000.0
2011-05-17 13:00:00,73.79,73.8,73.76,73.79,2700.0,57.9064,57.9143,57.8829,57.9064,2700.0
2011-05-17 13:05:00,73.8,73.83,73.78,73.83,2500.0,57.9143,57.9378,57.8986,57.9378,2500.0
2011-05-17 13:10:00,73.82,73.88,73.77,73.87,3400.0,57.93,57.9771,57.8907,57.9692,3400.0
2011-05-17 13:15:00,73.86,73.9,73.85,73.85,2400.0,57.9614,57.9927,57.9535,57.9535,2400.0
2011-05-17 13:20:00,73.85,73.89,73.83,73.89,3800.0,57.9535,57.9849,57.9378,57.9849,3800.0
2011-05-17 13:25:00,73.9,73.98,73.9,73.95,5000.0,57.9927,58.0555,57.9927,58.032,5000.0
2011-05-17 13:30:00,73.95,74.02,73.92,73.92,5200.0,58.032,58.0869,58.0084,58.0084,5200.0
2011-05-17 13:35:00,73.9,73.95,73.9,73.92,3200.0,57.9927,58.032,57.9927,58.0084,3200.0
2011-05-17 13:40:00,73.94,73.99,73.92,73.99,3600.0,58.0241,58.0634,58.0084,58.0634,3600.0
2011-05-17 13:45:00,73.99,74.03,73.97,73.98,13700.0,58.0634,58.0948,58.0477,58.0555,13700.0
2011-05-17 13:50:00,74.0,74.01,73.93,73.93,2700.0,58.0712,58.0791,58.0163,58.0163,2700.0
2011-05-17 13:55:00,73.91,73.98,73.91,73.96,3100.0,58.0006,58.0555,58.0006,58.0398,3100.0
2011-05-17 14:00:00,74.0,74.1,73.99,74.08,5900.0,58.0712,58.1497,58.0634,58.134,5900.0
2011-05-17 14:05:00,74.09,74.11,74.04,74.04,3000.0,58.1419,58.1575,58.1026,58.1026,3000.0
2011-05-17 14:10:00,74.03,74.03,73.96,73.97,2400.0,58.0948,58.0948,58.0398,58.0477,2400.0
2011-05-17 14:15:00,73.98,74.01,73.92,73.92,3900.0,58.0555,58.0791,58.0084,58.0084,3900.0
2011-05-17 14:20:00,73.93,73.95,73.86,73.86,3700.0,58.0163,58.032,57.9614,57.9614,3700.0
2011-05-17 14:25:00,73.86,73.94,73.86,73.93,4700.0,57.9614,58.0241,57.9614,58.0163,4700.0
2011-05-17 14:30:00,73.91,73.96,73.91,73.94,2300.0,58.0006,58.0398,58.0006,58.0241,2300.0
2011-05-17 14:35:00,73.91,73.97,73.91,73.97,1900.0,58.0006,58.0477,58.0006,58.0477,1900.0
2011-05-17 14:40:00,73.95,73.95,73.85,73.85,5400.0,58.032,58.032,57.9535,57.9535,5400.0
2011-05-17 14:45:00,73.85,73.98,73.84,73.97,10900.0,57.9535,58.0555,57.9457,58.0477,10900.0
2011-05-17 14:50:00,73.97,74.04,73.97,74.04,4600.0,58.0477,58.1026,58.0477,58.1026,4600.0
2011-05-17 14:55:00,74.03,74.16,74.01,74.16,10200.0,58.0948,58.1968,58.0791,58.1968,10200.0
2011-05-17 15:00:00,74.17,74.18,74.11,74.16,7300.0,58.2046,58.2125,58.1575,58.1968,7300.0
2011-05-17 15:05:00,74.13,74.15,74.03,74.09,18000.0,58.1732,58.1889,58.0948,58.1419,18000.0
2011-05-17 15:10:00,74.12,74.17,74.11,74.12,2900.0,58.1654,58.2046,58.1575,58.1654,2900.0
2011-05-17 15:15:00,74.07,74.07,74.0,74.05,16100.0,58.1262,58.1262,58.0712,58.1105,16100.0
2011-05-17 15:20:00,74.07,74.14,74.03,74.05,14600.0,58.1262,58.1811,58.0948,58.1105,14600.0
2011-05-17 15:25:00,74.03,74.08,74.0,74.04,3400.0,58.0948,58.134,58.0712,58.1026,3400.0
2011-05-17 15:30:00,74.04,74.08,74.04,74.08,2900.0,58.1026,58.134,58.1026,58.134,2900.0
2011-05-17 15:35:00,74.08,74.18,74.08,74.13,7500.0,58.134,58.2125,58.134,58.1732,7500.0
2011-05-17 15:40:00,74.15,74.15,74.05,74.05,6700.0,58.1889,58.1889,58.1105,58.1105,6700.0
2011-05-17 15:45:00,74.07,74.18,74.07,74.16,4900.0,58.1262,58.2125,58.1262,58.1968,4900.0
2011-05-17 15:50:00,74.15,74.15,74.04,74.1,24000.0,58.1889,58.1889,58.1026,58.1497,24000.0
2011-05-17 15:55:00,74.11,74.17,74.1,74.15,11700.0,58.1575,58.2046,58.1497,58.1889,11700.0
2011-05-18 09:30:00,74.22,74.22,74.08,74.09,11900.0,58.2439,58.2439,58.134,58.1419,11900.0
2011-05-18 09:35:00,74.12,74.15,74.06,74.13,10100.0,58.1654,58.1889,58.1183,58.1732,10100.0
2011-05-18 09:40:00,74.15,74.23,74.14,74.23,1900.0,58.1889,58.2517,58.1811,58.2517,1900.0
2011-05-18 09:45:00,74.24,74.35,74.24,74.35,5200.0,58.2596,58.3459,58.2596,58.3459,5200.0
2011-05-18 09:50:00,74.28,74.33,74.26,74.32,3000.0,58.291,58.3302,58.2753,58.3223,3000.0
2011-05-18 09:55:00,74.3,74.3,74.22,74.22,2300.0,58.3066,58.3066,58.2439,58.2439,2300.0
2011-05-18 10:00:00,74.22,74.3,74.22,74.3,46900.0,58.2439,58.3066,58.2439,58.3066,46900.0
2011-05-18 10:05:00,74.29,74.39,74.29,74.37,7600.0,58.2988,58.3773,58.2988,58.3616,7600.0
2011-05-18 10:10:00,74.39,74.39,74.35,74.38,800.0,58.3773,58.3773,58.3459,58.3694,800.0
2011-05-18 10:15:00,74.35,74.35,74.29,74.34,25700.0,58.3459,58.3459,58.2988,58.338,25700.0
2011-05-18 10:20:00,74.35,74.35,74.29,74.33,3600.0,58.3459,58.3459,58.2988,58.3302,3600.0
2011-05-18 10:25:00,74.33,74.38,74.32,74.38,2900.0,58.3302,58.3694,58.3223,58.3694,2900.0
2011-05-18 10:30:00,74.39,74.46,74.39,74.45,5100.0,58.3773,58.4322,58.3773,58.4244,5100.0
2011-05-18 10:35:00,74.46,74.53,74.46,74.5,4800.0,58.4322,58.4871,58.4322,58.4636,4800.0
2011-05-18 10:40:00,74.51,74.52,74.49,74.5,2900.0,58.4714,58.4793,58.4557,58.4636,2900.0
2011-05-18 10:45:00,74.51,74.57,74.51,74.55,11600.0,58.4714,58.5185,58.4714,58.5028,11600.0
2011-05-18 10:50:00,74.55,74.56,74.52,74.52,3000.0,58.5028,58.5107,58.4793,58.4793,3000.0
2011-05-18 10:55:00,74.52,74.53,74.5,74.51,2200.0,58.4793,58.4871,58.4636,58.4714,2200.0
2011-05-18 11:00:00,74.56,74.59,74.56,74.59,1900.0,58.5107,58.5342,58.5107,58.5342,1900.0
2011-05-18 11:05:00,74.6,74.61,74.54,74.56,5700.0,58.5421,58.5499,58.495,58.5107,5700.0
2011-05-18 11:10:00,74.54,74.55,74.5,74.54,7600.0,58.495,58.5028,58.4636,58.495,7600.0
2011-05-18 11:15:00,74.55,74.55,74.51,74.54,5200.0,58.5028,58.5028,58.4714,58.495,5200.0
2011-05-18 11:20:00,74.54,74.54,74.46,74.48,6100.0,58.495,58.495,58.4322,58.4479,6100.0
2011-05-18 11:25:00,74.47,74.52,74.47,74.51,900.0,58.4401,58.4793,58.4401,58.4714,900.0
2011-05-18 11:30:00,74.53,74.53,74.5,74.52,900.0,58.4871,58.4871,58.4636,58.4793,900.0
2011-05-18 11:35:00,74.52,74.55,74.52,74.55,1900.0,58.4793,58.5028,58.4793,58.5028,1900.0
2011-05-18 11:40:00,74.53,74.57,74.52,74.53,6900.0,58.4871,58.5185,58.4793,58.4871,6900.0
2011-05-18 11:45:00,74.53,74.54,74.52,74.53,2700.0,58.4871,58.495,58.4793,58.4871,2700.0
2011-05-18 11:50:00,74.53,74.55,74.53,74.54,2700.0,58.4871,58.5028,58.4871,58.495,2700.0
2011-05-18 11:55:00,74.54,74.55,74.54,74.55,1900.0,58.495,58.5028,58.495,58.5028,1900.0
2011-05-18 12:00:00,74.55,74.57,74.55,74.57,2700.0,58.5028,58.5185,58.5028,58.5185,2700.0
2011-05-18 12:05:00,74.55,74.55,74.48,74.49,8200.0,58.5028,58.5028,58.4479,58.4557,8200.0
2011-05-18 12:10:00,74.5,74.54,74.49,74.52,2300.0,58.4636,58.495,58.4557,58.4793,2300.0
2011-05-18 12:15:00,74.52,74.58,74.52,74.56,7800.0,58.4793,58.5264,58.4793,58.5107,7800.0
2011-05-18 12:20:00,74.55,74.56,74.55,74.56,800.0,58.5028,58.5107,58.5028,58.5107,800.0
2011-05-18 12:25:00,74.56,74.58,74.55,74.58,700.0,58.5107,58.5264,58.5028,58.5264,700.0
2011-05-18 12:30:00,74.59,74.64,74.59,74.6,1900.0,58.5342,58.5735,58.5342,58.5421,1900.0
2011-05-18 12:35:00,74.61,74.61,74.61,74.61,300.0,58.5499,58.5499,58.5499,58.5499,300.0
2011-05-18 12:40:00,74.59,74.61,74.58,74.61,1000.0,58.5342,58.5499,58.5264,58.5499,1000.0
2011-05-18 12:45:00,74.61,74.62,74.6,74.62,2600.0,58.5499,58.5578,58.5421,58.5578,2600.0
2011-05-18 12:50:00,74.6,74.6,74.58,74.59,800.0,58.5421,58.5421,58.5264,58.5342,800.0
2011-05-18 12:55:00,74.59,74.61,74.59,74.61,2900.0,58.5342,58.5499,58.5342,58.5499,2900.0
2011-05-18 13:00:00,74.6,74.7,74.6,74.7,5500.0,58.5421,58.6205,58.5421,58.6205,5500.0
2011-05-18 13:05:00,74.73,74.74,74.73,74.74,6900.0,58.6441,58.6519,58.6441,58.6519,6900.0
2011-05-18 13:10:00,74.75,74.76,74.73,74.73,2400.0,58.6598,58.6676,58.6441,58.6441,2400.0
2011-05-18 13:15:00,74.73,74.74,74.71,74.72,3100.0,58.6441,58.6519,58.6284,58.6362,3100.0
2011-05-18 13:20:00,74.71,74.73,74.7,74.71,1500.0,58.6284,58.6441,58.6205,58.6284,1500.0
2011-05-18 13:25:00,74.7,74.71,74.68,74.69,2000.0,58.6205,58.6284,58.6049,58.6127,2000.0
2011-05-18 13:30:00,74.68,74.7,74.68,74.68,2500.0,58.6049,58.6205,58.6049,58.6049,2500.0
2011-05-18 13:35:00,74.69,74.71,74.69,74.7,2100.0,58.6127,58.6284,58.6127,58.6205,2100.0
2011-05-18 13:40:00,74.7,74.73,74.69,74.71,1100.0,58.6205,58.6441,58.6127,58.6284,1100.0
2011-05-18 13:45:00,74.72,74.74,74.72,74.72,600.0,58.6362,58.6519,58.6362,58.6362,600.0
2011-05-18 13:50:00,74.73,74.79,74.73,74.79,2300.0,58.6441,58.6912,58.6441,58.6912,2300.0
2011-05-18 13:55:00,74.8,74.87,74.79,74.87,3400.0,58.699,58.754,58.6912,58.754,3400.0
2011-05-18 14:00:00,74.83,74.85,74.76,74.78,9900.0,58.7226,58.7383,58.6676,58.6833,9900.0
2011-05-18 14:05:00,74.82,74.94,74.8,74.9,2400.0,58.7147,58.8089,58.699,58.7775,2400.0
2011-05-18 14:10:00,74.92,74.92,74.89,74.89,2300.0,58.7932,58.7932,58.7696,58.7696,2300.0
2011-05-18 14:15:00,74.88,74.88,74.8,74.81,5600.0,58.7618,58.7618,58.699,58.7069,5600.0
2011-05-18 14:20:00,74.82,74.83,74.73,74.73,9400.0,58.7147,58.7226,58.6441,58.6441,9400.0
2011-05-18 14:25:00,74.74,74.77,74.69,74.73,8000.0,58.6519,58.6755,58.6127,58.6441,8000.0
2011-05-18 14:30:00,74.76,74.78,74.74,74.75,1300.0,58.6676,58.6833,58.6519,58.6598,1300.0
2011-05-18 14:35:00,74.79,74.8,74.67,74.67,3600.0,58.6912,58.699,58.597,58.597,3600.0
2011-05-18 14:40:00,74.66,74.75,74.66,74.71,4300.0,58.5892,58.6598,58.5892,58.6284,4300.0
2011-05-18 14:45:00,74.74,74.76,74.71,74.71,2600.0,58.6519,58.6676,58.6284,58.6284,2600.0
2011-05-18 14:50:00,74.7,74.72,74.68,74.71,1300.0,58.6205,58.6362,58.6049,58.6284,1300.0
2011-05-18 14:55:00,74.71,74.72,74.65,74.69,10100.0,58.6284,58.6362,58.5813,58.6127,10100.0
2011-05-18 15:00:00,74.68,74.77,74.68,74.77,26100.0,58.6049,58.6755,58.6049,58.6755,26100.0
2011-05-18 15:05:00,74.77,74.79,74.74,74.74,3300.0,58.6755,58.6912,58.6519,58.6519,3300.0
2011-05-18 15:10:00,74.76,74.79,74.75,74.77,4300.0,58.6676,58.6912,58.6598,58.6755,4300.0
2011-05-18 15:15:00,74.78,74.84,74.75,74.83,14600.0,58.6833,58.7304,58.6598,58.7226,14600.0
2011-05-18 15:20:00,74.84,74.85,74.81,74.84,7500.0,58.7304,58.7383,58.7069,58.7304,7500.0
2011-05-18 15:25:00,74.85,74.88,74.83,74.88,1500.0,58.7383,58.7618,58.7226,58.7618,1500.0
2011-05-18 15:30:00,74.88,74.89,74.87,74.88,3600.0,58.7618,58.7696,58.754,58.7618,3600.0
2011-05-18 15:35:00,74.86,74.87,74.83,74.86,2500.0,58.7461,58.754,58.7226,58.7461,2500.0
2011-05-18 15:40:00,74.86,74.91,74.84,74.91,10200.0,58.7461,58.7853,58.7304,58.7853,10200.0
2011-05-18 15:45:00,74.93,74.95,74.88,74.89,2000.0,58.801,58.8167,58.7618,58.7696,2000.0
2011-05-18 15:50:00,74.88,74.93,74.86,74.89,4200.0,58.7618,58.801,58.7461,58.7696,4200.0
2011-05-18 15:55:00,74.89,74.89,74.85,74.87,20600.0,58.7696,58.7696,58.7383,58.754,20600.0
2011-05-19 09:30:00,75.13,75.17,75.1,75.15,10300.0,58.958,58.9894,58.9344,58.9737,10300.0
2011-05-19 09:35:00,75.15,75.19,75.08,75.09,12200.0,58.9737,59.0051,58.9187,58.9266,12200.0
2011-05-19 09:40:00,75.09,75.1,75.06,75.1,4900.0,58.9266,58.9344,58.9031,58.9344,4900.0
2011-05-19 09:45:00,75.1,75.17,75.07,75.13,8300.0,58.9344,58.9894,58.9109,58.958,8300.0
2011-05-19 09:50:00,75.13,75.21,75.13,75.2,10100.0,58.958,59.0208,58.958,59.0129,10100.0
2011-05-19 09:55:00,75.25,75.25,75.17,75.19,4400.0,59.0522,59.0522,58.9894,59.0051,4400.0
2011-05-19 10:00:00,75.18,75.18,74.96,75.1,39300.0,58.9972,58.9972,58.8246,58.9344,39300.0
2011-05-19 10:05:00,75.12,75.12,74.96,74.98,8400.0,58.9501,58.9501,58.8246,58.8403,8400.0
2011-05-19 10:10:00,74.98,75.0,74.84,74.89,10900.0,58.8403,58.856,58.7304,58.7696,10900.0
2011-05-19 10:15:00,74.88,74.93,74.87,74.93,4300.0,58.7618,58.801,58.754,58.801,4300.0
2011-05-19 10:20:00,74.94,74.98,74.92,74.97,3500.0,58.8089,58.8403,58.7932,58.8324,3500.0
2011-05-19 10:25:00,74.93,74.98,74.91,74.98,2100.0,58.801,58.8403,58.7853,58.8403,2100.0
2011-05-19 10:30:00,74.97,74.98,74.88,74.89,5400.0,58.8324,58.8403,58.7618,58.7696,5400.0
2011-05-19 10:35:00,74.93,74.96,74.91,74.93,8100.0,58.801,58.8246,58.7853,58.801,8100.0
2011-05-19 10:40:00,74.92,74.96,74.82,74.82,7200.0,58.7932,58.8246,58.7147,58.7147,7200.0
2011-05-19 10:45:00,74.8,74.83,74.79,74.83,31800.0,58.699,58.7226,58.6912,58.7226,31800.0
2011-05-19 10:50:00,74.82,74.83,74.69,74.69,4200.0,58.7147,58.7226,58.6127,58.6127,4200.0
2011-05-19 10:55:00,74.69,74.72,74.68,74.7,3100.0,58.6127,58.6362,58.6049,58.6205,3100.0
2011-05-19 11:00:00,74.69,74.76,74.67,74.76,2500.0,58.6127,58.6676,58.597,58.6676,2500.0
2011-05-19 11:05:00,74.74,74.74,74.7,74.7,2300.0,58.6519,58.6519,58.6205,58.6205,2300.0
2011-05-19 11:10:00,74.67,74.69,74.63,74.69,8300.0,58.597,58.6127,58.5656,58.6127,8300.0
2011-05-19 11:15:00,74.7,74.74,74.7,74.73,5700.0,58.6205,58.6519,58.6205,58.6441,5700.0
2011-05-19 11:20:00,74.73,74.75,74.72,74.72,1200.0,58.6441,58.6598,58.6362,58.6362,1200.0
2011-05-19 11:25:00,74.73,74.76,74.72,74.73,3300.0,58.6441,58.6676,58.6362,58.6441,3300.0
2011-05-19 11:30:00,74.75,74.79,74.72,74.72,4700.0,58.6598,58.6912,58.6362,58.6362,4700.0
2011-05-19 11:35:00,74.74,74.79,74.74,74.77,1300.0,58.6519,58.6912,58.6519,58.6755,1300.0
2011-05-19 11:40:00,74.76,74.79,74.73,74.77,5300.0,58.6676,58.6912,58.6441,58.6755,5300.0
2011-05-19 11:45:00,74.76,74.77,74.76,74.77,800.0,58.6676,58.6755,58.6676,58.6755,800.0
2011-05-19 11:50:00,74.74,74.77,74.73,74.74,2100.0,58.6519,58.6755,58.6441,58.6519,2100.0
2011-05-19 11:55:00,74.74,74.74,74.71,74.74,1000.0,58.6519,58.6519,58.6284,58.6519,1000.0
2011-05-19 12:00:00,74.75,74.76,74.74,74.74,3300.0,58.6598,58.6676,58.6519,58.6519,3300.0
2011-05-19 12:05:00,74.74,74.89,74.74,74.89,2900.0,58.6519,58.7696,58.6519,58.7696,2900.0
2011-05-19 12:10:00,74.87,74.94,74.87,74.92,4400.0,58.754,58.8089,58.754,58.7932,4400.0
2011-05-19 12:15:00,74.92,74.94,74.91,74.94,4100.0,58.7932,58.8089,58.7853,58.8089,4100.0
2011-05-19 12:20:00,74.94,74.95,74.94,74.94,1600.0,58.8089,58.8167,58.8089,58.8089,1600.0
2011-05-19 12:25:00,74.9,75.03,74.9,75.0,8200.0,58.7775,58.8795,58.7775,58.856,8200.0
2011-05-19 12:30:00,75.02,75.04,74.97,75.0,1400.0,58.8717,58.8874,58.8324,58.856,1400.0
2011-05-19 12:35:00,75.01,75.03,74.99,75.02,1700.0,58.8638,58.8795,58.8481,58.8717,1700.0
2011-05-19 12:40:00,75.04,75.06,75.0,75.0,6500.0,58.8874,58.9031,58.856,58.856,6500.0
2011-05-19 12:45:00,75.0,75.0,74.94,74.97,6100.0,58.856,58.856,58.8089,58.8324,6100.0
2011-05-19 12:50:00,74.96,74.99,74.96,74.98,700.0,58.8246,58.8481,58.8246,58.8403,700.0
2011-05-19 12:55:00,74.99,74.99,74.94,74.95,400.0,58.8481,58.8481,58.8089,58.8167,400.0
2011-05-19 13:00:00,74.97,74.98,74.95,74.95,500.0,58.8324,58.8403,58.8167,58.8167,500.0
2011-05-19 13:05:00,74.96,75.01,74.94,75.01,10100.0,58.8246,58.8638,58.8089,58.8638,10100.0
2011-05-19 13:10:00,75.03,75.04,75.01,75.03,1600.0,58.8795,58.8874,58.8638,58.8795,1600.0
2011-05-19 13:15:00,75.04,75.1,75.02,75.08,9000.0,58.8874,58.9344,58.8717,58.9187,9000.0
2011-05-19 13:20:00,75.1,75.11,75.05,75.06,6300.0,58.9344,58.9423,58.8952,58.9031,6300.0
2011-05-19 13:25:00,75.02,75.05,75.02,75.03,3500.0,58.8717,58.8952,58.8717,58.8795,3500.0
2011-05-19 13:30:00,75.05,75.06,75.04,75.06,5800.0,58.8952,58.9031,58.8874,58.9031,5800.0
2011-05-19 13:35:00,75.05,75.06,75.01,75.01,9200.0,58.8952,58.9031,58.8638,58.8638,9200.0
2011-05-19 13:40:00,75.0,75.0,74.97,74.98,1900.0,58.856,58.856,58.8324,58.8403,1900.0
2011-05-19 13:45:00,75.01,75.03,74.99,75.03,700.0,58.8638,58.8795,58.8481,58.8795,700.0
2011-05-19 13:50:00,75.04,75.04,74.99,74.99,1600.0,58.8874,58.8874,58.8481,58.8481,1600.0
2011-05-19 13:55:00,75.01,75.09,75.01,75.07,3500.0,58.8638,58.9266,58.8638,58.9109,3500.0
2011-05-19 14:00:00,75.08,75.11,75.08,75.1,5000.0,58.9187,58.9423,58.9187,58.9344,5000.0
2011-05-19 14:05:00,75.11,75.12,75.06,75.06,16300.0,58.9423,58.9501,58.9031,58.9031,16300.0
2011-05-19 14:10:00,75.06,75.07,74.97,74.99,13200.0,58.9031,58.9109,58.8324,58.8481,13200.0
2011-05-19 14:15:00,74.98,75.0,74.93,74.94,24200.0,58.8403,58.856,58.801,58.8089,24200.0
2011-05-19 14:20:00,74.95,74.98,74.93,74.93,4100.0,58.8167,58.8403,58.801,58.801,4100.0
2011-05-19 14:25:00,74.93,74.94,74.86,74.88,7400.0,58.801,58.8089,58.7461,58.7618,7400.0
2011-05-19 14:30:00,74.88,74.9,74.85,74.89,3000.0,58.7618,58.7775,58.7383,58.7696,3000.0
2011-05-19 14:35:00,74.91,74.91,74.88,74.9,1400.0,58.7853,58.7853,58.7618,58.7775,1400.0
2011-05-19 14:40:00,74.9,74.91,74.76,74.8,12400.0,58.7775,58.7853,58.6676,58.699,12400.0
2011-05-19 14:45:00,74.79,74.84,74.79,74.83,1300.0,58.6912,58.7304,58.6912,58.7226,1300.0
2011-05-19 14:50:00,74.86,74.93,74.84,74.9,3200.0,58.7461,58.801,58.7304,58.7775,3200.0
2011-05-19 14:55:00,74.9,74.9,74.87,74.87,5100.0,58.7775,58.7775,58.754,58.754,5100.0
2011-05-19 15:00:00,74.89,74.96,74.89,74.95,3000.0,58.7696,58.8246,58.7696,58.8167,3000.0
2011-05-19 15:05:00,74.94,74.95,74.93,74.95,1300.0,58.8089,58.8167,58.801,58.8167,1300.0
2011-05-19 15:10:00,74.96,74.98,74.95,74.95,6100.0,58.8246,58.8403,58.8167,58.8167,6100.0
2011-05-19 15:15:00,74.95,74.97,74.92,74.96,3100.0,58.8167,58.8324,58.7932,58.8246,3100.0
2011-05-19 15:20:00,74.99,75.01,74.99,75.0,1100.0,58.8481,58.8638,58.8481,58.856,1100.0
2011-05-19 15:25:00,74.98,75.0,74.98,75.0,900.0,58.8403,58.856,58.8403,58.856,900.0
2011-05-19 15:30:00,75.01,75.01,74.99,74.99,400.0,58.8638,58.8638,58.8481,58.8481,400.0
2011-05-19 15:35:00,74.97,74.99,74.95,74.99,18100.0,58.8324,58.8481,58.8167,58.8481,18100.0
2011-05-19 15:40:00,74.99,74.99,74.96,74.96,3300.0,58.8481,58.8481,58.8246,58.8246,3300.0
2011-05-19 15:45:00,74.99,75.03,74.99,75.02,3600.0,58.8481,58.8795,58.8481,58.8717,3600.0
2011-05-19 15:50:00,75.0,75.02,74.99,75.02,1600.0,58.856,58.8717,58.8481,58.8717,1600.0
2011-05-19 15:55:00,75.03,75.06,75.01,75.04,14400.0,58.8795,58.9031,58.8638,58.8874,14400.0
2011-05-20 09:30:00,74.86,74.91,74.83,74.86,7300.0,58.7461,58.7853,58.7226,58.7461,7300.0
2011-05-20 09:35:00,74.8,74.83,74.79,74.83,3000.0,58.699,58.7226,58.6912,58.7226,3000.0
2011-05-20 09:40:00,74.86,74.88,74.8,74.8,38300.0,58.7461,58.7618,58.699,58.699,38300.0
2011-05-20 09:45:00,74.81,74.81,74.72,74.73,6900.0,58.7069,58.7069,58.6362,58.6441,6900.0
2011-05-20 09:50:00,74.72,74.74,74.6,74.62,11100.0,58.6362,58.6519,58.5421,58.5578,11100.0
2011-05-20 09:55:00,74.62,74.63,74.56,74.59,4300.0,58.5578,58.5656,58.5107,58.5342,4300.0
2011-05-20 10:00:00,74.53,74.59,74.49,74.56,12100.0,58.4871,58.5342,58.4557,58.5107,12100.0
2011-05-20 10:05:00,74.56,74.57,74.5,74.53,6900.0,58.5107,58.5185,58.4636,58.4871,6900.0
2011-05-20 10:10:00,74.49,74.59,74.45,74.46,11900.0,58.4557,58.5342,58.4244,58.4322,11900.0
2011-05-20 10:15:00,74.45,74.53,74.43,74.53,8200.0,58.4244,58.4871,58.4087,58.4871,8200.0
2011-05-20 10:20:00,74.53,74.53,74.48,74.49,2200.0,58.4871,58.4871,58.4479,58.4557,2200.0
2011-05-20 10:25:00,74.52,74.61,74.52,74.58,2600.0,58.4793,58.5499,58.4793,58.5264,2600.0
2011-05-20 10:30:00,74.57,74.57,74.48,74.51,2700.0,58.5185,58.5185,58.4479,58.4714,2700.0
2011-05-20 10:35:00,74.54,74.54,74.47,74.51,6200.0,58.495,58.495,58.4401,58.4714,6200.0
2011-05-20 10:40:00,74.52,74.56,74.42,74.43,14600.0,58.4793,58.5107,58.4008,58.4087,14600.0
2011-05-20 10:45:00,74.42,74.42,74.3,74.36,22700.0,58.4008,58.4008,58.3066,58.3537,22700.0
2011-05-20 10:50:00,74.37,74.41,74.37,74.41,3000.0,58.3616,58.393,58.3616,58.393,3000.0
2011-05-20 10:55:00,74.42,74.42,74.31,74.38,9500.0,58.4008,58.4008,58.3145,58.3694,9500.0
2011-05-20 11:00:00,74.37,74.42,74.37,74.41,2000.0,58.3616,58.4008,58.3616,58.393,2000.0
2011-05-20 11:05:00,74.42,74.46,74.41,74.46,6200.0,58.4008,58.4322,58.393,58.4322,6200.0
2011-05-20 11:10:00,74.48,74.53,74.48,74.52,5300.0,58.4479,58.4871,58.4479,58.4793,5300.0
2011-05-20 11:15:00,74.48,74.54,74.48,74.53,4100.0,58.4479,58.495,58.4479,58.4871,4100.0
2011-05-20 11:20:00,74.53,74.53,74.51,74.51,1200.0,58.4871,58.4871,58.4714,58.4714,1200.0
2011-05-20 11:25:00,74.52,74.52,74.48,74.51,19800.0,58.4793,58.4793,58.4479,58.4714,19800.0
2011-05-20 11:30:00,74.52,74.58,74.52,74.58,12000.0,58.4793,58.5264,58.4793,58.5264,12000.0
2011-05-20 11:35:00,74.57,74.65,74.57,74.61,7200.0,58.5185,58.5813,58.5185,58.5499,7200.0
2011-05-20 11:40:00,74.62,74.62,74.55,74.56,29400.0,58.5578,58.5578,58.5028,58.5107,29400.0
2011-05-20 11:45:00,74.55,74.59,74.53,74.53,14000.0,58.5028,58.5342,58.4871,58.4871,14000.0
2011-05-20 11:50:00,74.53,74.55,74.5,74.5,4700.0,58.4871,58.5028,58.4636,58.4636,4700.0
2011-05-20 11:55:00,74.49,74.52,74.49,74.5,1600.0,58.4557,58.4793,58.4557,58.4636,1600.0
2011-05-20 12:00:00,74.5,74.57,74.5,74.56,600.0,58.4636,58.5185,58.4636,58.5107,600.0
2011-05-20 12:05:00,74.54,74.55,74.48,74.48,1800.0,58.495,58.5028,58.4479,58.4479,1800.0
2011-05-20 12:10:00,74.48,74.56,74.47,74.56,1800.0,58.4479,58.5107,58.4401,58.5107,1800.0
2011-05-20 12:15:00,74.57,74.61,74.57,74.58,1900.0,58.5185,58.5499,58.5185,58.5264,1900.0
2011-05-20 12:20:00,74.6,74.72,74.6,74.72,6100.0,58.5421,58.6362,58.5421,58.6362,6100.0
2011-05-20 12:25:00,74.71,74.79,74.71,74.79,15000.0,58.6284,58.6912,58.6284,58.6912,15000.0
2011-05-20 12:30:00,74.8,74.86,74.8,74.83,19100.0,58.699,58.7461,58.699,58.7226,19100.0
2011-05-20 12:35:00,74.82,74.88,74.82,74.87,5800.0,58.7147,58.7618,58.7147,58.754,5800.0
2011-05-20 12:40:00,74.86,74.88,74.84,74.84,3000.0,58.7461,58.7618,58.7304,58.7304,3000.0
2011-05-20 12:45:00,74.84,74.84,74.82,74.82,700.0,58.7304,58.7304,58.7147,58.7147,700.0
2011-05-20 12:50:00,74.82,74.82,74.78,74.78,4100.0,58.7147,58.7147,58.6833,58.6833,4100.0
2011-05-20 12:55:00,74.75,74.79,74.73,74.75,3600.0,58.6598,58.6912,58.6441,58.6598,3600.0
2011-05-20 13:00:00,74.74,74.77,74.74,74.77,2100.0,58.6519,58.6755,58.6519,58.6755,2100.0
2011-05-20 13:05:00,74.76,74.79,74.75,74.79,1600.0,58.6676,58.6912,58.6598,58.6912,1600.0
2011-05-20 13:10:00,74.75,74.77,74.74,74.74,8100.0,58.6598,58.6755,58.6519,58.6519,8100.0
2011-05-20 13:15:00,74.74,74.81,74.74,74.8,900.0,58.6519,58.7069,58.6519,58.699,900.0
2011-05-20 13:20:00,74.78,74.87,74.78,74.86,8100.0,58.6833,58.754,58.6833,58.7461,8100.0
2011-05-20 13:25:00,74.86,74.86,74.8,74.8,3900.0,58.7461,58.7461,58.699,58.699,3900.0
2011-05-20 13:30:00,74.82,74.92,74.82,74.91,9000.0,58.7147,58.7932,58.7147,58.7853,9000.0
2011-05-20 13:35:00,74.92,74.93,74.9,74.93,4600.0,58.7932,58.801,58.7775,58.801,4600.0
2011-05-20 13:40:00,74.95,74.96,74.87,74.9,3000.0,58.8167,58.8246,58.754,58.7775,3000.0
2011-05-20 13:45:00,74.89,74.9,74.88,74.88,3700.0,58.7696,58.7775,58.7618,58.7618,3700.0
2011-05-20 13:50:00,74.86,74.86,74.84,74.84,3300.0,58.7461,58.7461,58.7304,58.7304,3300.0
2011-05-20 13:55:00,74.83,74.84,74.8,74.84,2100.0,58.7226,58.7304,58.699,58.7304,2100.0
2011-05-20 14:00:00,74.85,74.89,74.84,74.84,1600.0,58.7383,58.7696,58.7304,58.7304,1600.0
2011-05-20 14:05:00,74.85,74.85,74.78,74.78,6100.0,58.7383,58.7383,58.6833,58.6833,6100.0
2011-05-20 14:10:00,74.78,74.79,74.76,74.78,3700.0,58.6833,58.6912,58.6676,58.6833,3700.0
2011-05-20 14:15:00,74.77,74.79,74.76,74.79,2000.0,58.6755,58.6912,58.6676,58.6912,2000.0
2011-05-20 14:20:00,74.78,74.78,74.73,74.77,4600.0,58.6833,58.6833,58.6441,58.6755,4600.0
2011-05-20 14:25:00,74.79,74.81,74.79,74.79,2800.0,58.6912,58.7069,58.6912,58.6912,2800.0
2011-05-20 14:30:00,74.8,74.82,74.77,74.77,5000.0,58.699,58.7147,58.6755,58.6755,5000.0
2011-05-20 14:35:00,74.78,74.81,74.78,74.8,2800.0,58.6833,58.7069,58.6833,58.699,2800.0
2011-05-20 14:40:00,74.8,74.85,74.78,74.85,4800.0,58.699,58.7383,58.6833,58.7383,4800.0
2011-05-20 14:45:00,74.85,74.85,74.83,74.83,4700.0,58.7383,58.7383,58.7226,58.7226,4700.0
2011-05-20 14:50:00,74.82,74.83,74.8,74.8,2400.0,58.7147,58.7226,58.699,58.699,2400.0
2011-05-20 14:55:00,74.79,74.79,74.68,74.7,6800.0,58.6912,58.6912,58.6049,58.6205,6800.0
2011-05-20 15:00:00,74.68,74.69,74.62,74.62,8800.0,58.6049,58.6127,58.5578,58.5578,8800.0
2011-05-20 15:05:00,74.63,74.67,74.63,74.64,7800.0,58.5656,58.597,58.5656,58.5735,7800.0
2011-05-20 15:10:00,74.65,74.68,74.65,74.66,1500.0,58.5813,58.6049,58.5813,58.5892,1500.0
2011-05-20 15:15:00,74.64,74.65,74.62,74.65,2800.0,58.5735,58.5813,58.5578,58.5813,2800.0
2011-05-20 15:20:00,74.62,74.69,74.62,74.69,3800.0,58.5578,58.6127,58.5578,58.6127,3800.0
2011-05-20 15:25:00,74.67,74.68,74.65,74.65,1900.0,58.597,58.6049,58.5813,58.5813,1900.0
2011-05-20 15:30:00,74.65,74.73,74.62,74.73,5000.0,58.5813,58.6441,58.5578,58.6441,5000.0
2011-05-20 15:35:00,74.73,74.73,74.66,74.67,7000.0,58.6441,58.6441,58.5892,58.597,7000.0
2011-05-20 15:40:00,74.69,74.69,74.64,74.65,15800.0,58.6127,58.6127,58.5735,58.5813,15800.0
2011-05-20 15:45:00,74.64,74.65,74.6,74.62,5000.0,58.5735,58.5813,58.5421,58.5578,5000.0
2011-05-20 15:50:00,74.62,74.62,74.43,74.44,10500.0,58.5578,58.5578,58.4087,58.4165,10500.0
2011-05-20 15:55:00,74.45,74.54,74.45,74.49,22300.0,58.4244,58.495,58.4244,58.4557,22300.0
2011-05-23 09:30:00,73.55,73.57,73.41,73.47,32400.0,57.7181,57.7338,57.6082,57.6553,32400.0
2011-05-23 09:35:00,73.47,73.59,73.47,73.59,6800.0,57.6553,57.7495,57.6553,57.7495,6800.0
2011-05-23 09:40:00,73.58,73.67,73.55,73.56,59400.0,57.7416,57.8123,57.7181,57.7259,59400.0
2011-05-23 09:45:00,73.54,73.62,73.53,73.62,1600.0,57.7102,57.773,57.7024,57.773,1600.0
2011-05-23 09:50:00,73.64,73.64,73.52,73.52,6000.0,57.7887,57.7887,57.6945,57.6945,6000.0
2011-05-23 09:55:00,73.6,73.62,73.57,73.6,6000.0,57.7573,57.773,57.7338,57.7573,6000.0
2011-05-23 10:00:00,73.58,73.7,73.55,73.68,9600.0,57.7416,57.8358,57.7181,57.8201,9600.0
2011-05-23 10:05:00,73.67,73.68,73.65,73.67,1400.0,57.8123,57.8201,57.7966,57.8123,1400.0
2011-05-23 10:10:00,73.66,73.66,73.55,73.58,4600.0,57.8044,57.8044,57.7181,57.7416,4600.0
2011-05-23 10:15:00,73.58,73.58,73.49,73.49,3400.0,57.7416,57.7416,57.671,57.671,3400.0
2011-05-23 10:20:00,73.5,73.58,73.5,73.57,4300.0,57.6789,57.7416,57.6789,57.7338,4300.0
2011-05-23 10:25:00,73.57,73.58,73.53,73.57,6900.0,57.7338,57.7416,57.7024,57.7338,6900.0
2011-05-23 10:30:00,73.62,73.7,73.62,73.68,3700.0,57.773,57.8358,57.773,57.8201,3700.0
2011-05-23 10:35:00,73.68,73.69,73.63,73.64,6300.0,57.8201,57.828,57.7809,57.7887,6300.0
2011-05-23 10:40:00,73.63,73.64,73.6,73.62,1100.0,57.7809,57.7887,57.7573,57.773,1100.0
2011-05-23 10:45:00,73.65,73.65,73.53,73.56,10400.0,57.7966,57.7966,57.7024,57.7259,10400.0
2011-05-23 10:50:00,73.53,73.65,73.51,73.62,7900.0,57.7024,57.7966,57.6867,57.773,7900.0
2011-05-23 10:55:00,73.62,73.68,73.56,73.56,13400.0,57.773,57.8201,57.7259,57.7259,13400.0
2011-05-23 11:00:00,73.54,73.66,73.54,73.63,3500.0,57.7102,57.8044,57.7102,57.7809,3500.0
2011-05-23 11:05:00,73.65,73.65,73.54,73.58,2800.0,57.7966,57.7966,57.7102,57.7416,2800.0
2011-05-23 11:10:00,73.58,73.63,73.52,73.55,4900.0,57.7416,57.7809,57.6945,57.7181,4900.0
2011-05-23 11:15:00,73.54,73.56,73.47,73.54,5200.0,57.7102,57.7259,57.6553,57.7102,5200.0
2011-05-23 11:20:00,73.54,73.55,73.5,73.52,4500.0,57.7102,57.7181,57.6789,57.6945,4500.0
2011-05-23 11:25:00,73.51,73.57,73.5,73.57,700.0,57.6867,57.7338,57.6789,57.7338,700.0
2011-05-23 11:30:00,73.56,73.57,73.49,73.49,12800.0,57.7259,57.7338,57.671,57.671,12800.0
2011-05-23 11:35:00,73.45,73.45,73.37,73.45,14300.0,57.6396,57.6396,57.5768,57.6396,14300.0
2011-05-23 11:40:00,73.45,73.45,73.41,73.43,1500.0,57.6396,57.6396,57.6082,57.6239,1500.0
2011-05-23 11:45:00,73.48,73.48,73.41,73.45,7100.0,57.6632,57.6632,57.6082,57.6396,7100.0
2011-05-23 11:50:00,73.47,73.51,73.46,73.5,1800.0,57.6553,57.6867,57.6475,57.6789,1800.0
2011-05-23 11:55:00,73.52,73.52,73.45,73.46,2100.0,57.6945,57.6945,57.6396,57.6475,2100.0
2011-05-23 12:00:00,73.47,73.48,73.47,73.48,1200.0,57.6553,57.6632,57.6553,57.6632,1200.0
2011-05-23 12:05:00,73.42,73.47,73.39,73.46,16500.0,57.6161,57.6553,57.5925,57.6475,16500.0
2011-05-23 12:10:00,73.47,73.47,73.34,73.44,10200.0,57.6553,57.6553,57.5533,57.6318,10200.0
2011-05-23 12:15:00,73.42,73.42,73.35,73.41,9400.0,57.6161,57.6161,57.5611,57.6082,9400.0
2011-05-23 12:20:00,73.43,73.47,73.42,73.42,28100.0,57.6239,57.6553,57.6161,57.6161,28100.0
2011-05-23 12:25:00,73.4,73.49,73.4,73.49,2300.0,57.6004,57.671,57.6004,57.671,2300.0
2011-05-23 12:30:00,73.52,73.54,73.47,73.54,2100.0,57.6945,57.7102,57.6553,57.7102,2100.0
2011-05-23 12:35:00,73.52,73.53,73.5,73.5,800.0,57.6945,57.7024,57.6789,57.6789,800.0
2011-05-23 12:40:00,73.49,73.5,73.47,73.48,1100.0,57.671,57.6789,57.6553,57.6632,1100.0
2011-05-23 12:45:00,73.49,73.57,73.49,73.55,3300.0,57.671,57.7338,57.671,57.7181,3300.0
2011-05-23 12:50:00,73.55,73.55,73.5,73.55,700.0,57.7181,57.7181,57.6789,57.7181,700.0
2011-05-23 12:55:00,73.55,73.56,73.5,73.51,5600.0,57.7181,57.7259,57.6789,57.6867,5600.0
2011-05-23 13:00:00,73.53,73.53,73.51,73.51,300.0,57.7024,57.7024,57.6867,57.6867,300.0
2011-05-23 13:05:00,73.5,73.5,73.46,73.49,1400.0,57.6789,57.6789,57.6475,57.671,1400.0
2011-05-23 13:10:00,73.51,73.54,73.5,73.54,1400.0,57.6867,57.7102,57.6789,57.7102,1400.0
2011-05-23 13:15:00,73.51,73.51,73.47,73.49,900.0,57.6867,57.6867,57.6553,57.671,900.0
2011-05-23 13:20:00,73.5,73.51,73.49,73.5,600.0,57.6789,57.6867,57.671,57.6789,600.0
2011-05-23 13:25:00,73.51,73.51,73.43,73.45,3200.0,57.6867,57.6867,57.6239,57.6396,3200.0
2011-05-23 13:30:00,73.46,73.48,73.45,73.48,2000.0,57.6475,57.6632,57.6396,57.6632,2000.0
2011-05-23 13:35:00,73.49,73.51,73.46,73.49,5500.0,57.671,57.6867,57.6475,57.671,5500.0
2011-05-23 13:40:00,73.49,73.49,73.47,73.47,1000.0,57.671,57.671,57.6553,57.6553,1000.0
2011-05-23 13:45:00,73.46,73.52,73.46,73.51,6900.0,57.6475,57.6945,57.6475,57.6867,6900.0
2011-05-23 13:50:00,73.52,73.53,73.51,73.52,2700.0,57.6945,57.7024,57.6867,57.6945,2700.0
2011-05-23 13:55:00,73.51,73.61,73.51,73.6,2700.0,57.6867,57.7652,57.6867,57.7573,2700.0
2011-05-23 14:00:00,73.6,73.6,73.56,73.57,2400.0,57.7573,57.7573,57.7259,57.7338,2400.0
2011-05-23 14:05:00,73.58,73.63,73.58,73.63,2300.0,57.7416,57.7809,57.7416,57.7809,2300.0
2011-05-23 14:10:00,73.65,73.7,73.65,73.66,2300.0,57.7966,57.8358,57.7966,57.8044,2300.0
2011-05-23 14:15:00,73.66,73.67,73.61,73.63,10000.0,57.8044,57.8123,57.7652,57.7809,10000.0
2011-05-23 14:20:00,73.62,73.64,73.61,73.63,6800.0,57.773,57.7887,57.7652,57.7809,6800.0
2011-05-23 14:25:00,73.64,73.69,73.62,73.62,4200.0,57.7887,57.828,57.773,57.773,4200.0
2011-05-23 14:30:00,73.63,73.68,73.62,73.67,6800.0,57.7809,57.8201,57.773,57.8123,6800.0
2011-05-23 14:35:00,73.69,73.82,73.69,73.77,13000.0,57.828,57.93,57.828,57.8907,13000.0
2011-05-23 14:40:00,73.78,73.78,73.72,73.75,12900.0,57.8986,57.8986,57.8515,57.875,12900.0
2011-05-23 14:45:00,73.75,73.75,73.67,73.67,3400.0,57.875,57.875,57.8123,57.8123,3400.0
2011-05-23 14:50:00,73.72,73.73,73.7,73.71,1900.0,57.8515,57.8593,57.8358,57.8436,1900.0
2011-05-23 14:55:00,73.71,73.75,73.69,73.7,3100.0,57.8436,57.875,57.828,57.8358,3100.0
2011-05-23 15:00:00,73.71,73.74,73.69,73.74,1900.0,57.8436,57.8672,57.828,57.8672,1900.0
2011-05-23 15:05:00,73.76,73.79,73.7,73.7,11300.0,57.8829,57.9064,57.8358,57.8358,11300.0
2011-05-23 15:10:00,73.69,73.73,73.66,73.67,12900.0,57.828,57.8593,57.8044,57.8123,12900.0
2011-05-23 15:15:00,73.67,73.69,73.65,73.69,8600.0,57.8123,57.828,57.7966,57.828,8600.0
2011-05-23 15:20:00,73.69,73.71,73.69,73.7,1900.0,57.828,57.8436,57.828,57.8358,1900.0
2011-05-23 15:25:00,73.68,73.69,73.62,73.66,5200.0,57.8201,57.828,57.773,57.8044,5200.0
2011-05-23 15:30:00,73.67,73.68,73.63,73.63,4200.0,57.8123,57.8201,57.7809,57.7809,4200.0
2011-05-23 15:35:00,73.63,73.64,73.6,73.6,6200.0,57.7809,57.7887,57.7573,57.7573,6200.0
2011-05-23 15:40:00,73.63,73.63,73.56,73.56,8600.0,57.7809,57.7809,57.7259,57.7259,8600.0
2011-05-23 15:45:00,73.56,73.64,73.55,73.6,9900.0,57.7259,57.7887,57.7181,57.7573,9900.0
2011-05-23 15:50:00,73.6,73.61,73.57,73.57,5500.0,57.7573,57.7652,57.7338,57.7338,5500.0
2011-05-23 15:55:00,73.57,73.64,73.55,73.58,44700.0,57.7338,57.7887,57.7181,57.7416,44700.0
2011-05-24 09:30:00,73.78,73.85,73.76,73.81,9100.0,57.8986,57.9535,57.8829,57.9221,9100.0
2011-05-24 09:35:00,73.79,73.85,73.78,73.85,3000.0,57.9064,57.9535,57.8986,57.9535,3000.0
2011-05-24 09:40:00,73.78,73.82,73.73,73.73,2700.0,57.8986,57.93,57.8593,57.8593,2700.0
2011-05-24 09:45:00,73.76,73.79,73.74,73.74,2300.0,57.8829,57.9064,57.8672,57.8672,2300.0
2011-05-24 09:50:00,73.76,73.84,73.76,73.84,1300.0,57.8829,57.9457,57.8829,57.9457,1300.0
2011-05-24 09:55:00,73.86,73.88,73.82,73.87,136400.0,57.9614,57.9771,57.93,57.9692,136400.0
2011-05-24 10:00:00,73.9,73.94,73.78,73.79,22200.0,57.9927,58.0241,57.8986,57.9064,22200.0
2011-05-24 10:05:00,73.78,73.82,73.78,73.81,3400.0,57.8986,57.93,57.8986,57.9221,3400.0
2011-05-24 10:10:00,73.85,73.91,73.85,73.91,1100.0,57.9535,58.0006,57.9535,58.0006,1100.0
2011-05-24 10:15:00,73.93,73.93,73.87,73.91,1800.0,58.0163,58.0163,57.9692,58.0006,1800.0
2011-05-24 10:20:00,73.9,73.95,73.88,73.89,1400.0,57.9927,58.032,57.9771,57.9849,1400.0
2011-05-24 10:25:00,73.91,73.91,73.76,73.76,4100.0,58.0006,58.0006,57.8829,57.8829,4100.0
2011-05-24 10:30:00,73.78,73.8,73.69,73.72,5000.0,57.8986,57.9143,57.828,57.8515,5000.0
2011-05-24 10:35:00,73.69,73.73,73.62,73.64,2300.0,57.828,57.8593,57.773,57.7887,2300.0
2011-05-24 10:40:00,73.64,73.71,73.64,73.69,19600.0,57.7887,57.8436,57.7887,57.828,19600.0
2011-05-24 10:45:00,73.68,73.73,73.65,73.69,3300.0,57.8201,57.8593,57.7966,57.828,3300.0
2011-05-24 10:50:00,73.69,73.7,73.63,73.65,2500.0,57.828,57.8358,57.7809,57.7966,2500.0
2011-05-24 10:55:00,73.65,73.66,73.6,73.61,3600.0,57.7966,57.8044,57.7573,57.7652,3600.0
2011-05-24 11:00:00,73.63,73.75,73.63,73.72,6700.0,57.7809,57.875,57.7809,57.8515,6700.0
2011-05-24 11:05:00,73.7,73.72,73.7,73.71,1300.0,57.8358,57.8515,57.8358,57.8436,1300.0
2011-05-24 11:10:00,73.72,73.76,73.7,73.76,5300.0,57.8515,57.8829,57.8358,57.8829,5300.0
2011-05-24 11:15:00,73.76,73.77,73.7,73.7,1100.0,57.8829,57.8907,57.8358,57.8358,1100.0
2011-05-24 11:20:00,73.7,73.7,73.66,73.68,4300.0,57.8358,57.8358,57.8044,57.8201,4300.0
2011-05-24 11:25:00,73.65,73.66,73.63,73.64,2500.0,57.7966,57.8044,57.7809,57.7887,2500.0
2011-05-24 11:30:00,73.64,73.72,73.64,73.72,600.0,57.7887,57.8515,57.7887,57.8515,600.0
2011-05-24 11:35:00,73.7,73.7,73.64,73.64,4200.0,57.8358,57.8358,57.7887,57.7887,4200.0
2011-05-24 11:40:00,73.63,73.63,73.57,73.63,2600.0,57.7809,57.7809,57.7338,57.7809,2600.0
2011-05-24 11:45:00,73.62,73.63,73.54,73.56,2300.0,57.773,57.7809,57.7102,57.7259,2300.0
2011-05-24 11:50:00,73.57,73.58,73.52,73.58,5100.0,57.7338,57.7416,57.6945,57.7416,5100.0
2011-05-24 11:55:00,73.58,73.59,73.56,73.56,2100.0,57.7416,57.7495,57.7259,57.7259,2100.0
2011-05-24 12:00:00,73.55,73.55,73.48,73.5,4500.0,57.7181,57.7181,57.6632,57.6789,4500.0
2011-05-24 12:05:00,73.48,73.55,73.48,73.51,7700.0,57.6632,57.7181,57.6632,57.6867,7700.0
2011-05-24 12:10:00,73.53,73.56,73.53,73.55,1700.0,57.7024,57.7259,57.7024,57.7181,1700.0
2011-05-24 12:15:00,73.56,73.56,73.5,73.52,2300.0,57.7259,57.7259,57.6789,57.6945,2300.0
2011-05-24 12:20:00,73.51,73.51,73.46,73.49,2800.0,57.6867,57.6867,57.6475,57.671,2800.0
2011-05-24 12:25:00,73.48,73.54,73.48,73.52,2900.0,57.6632,57.7102,57.6632,57.6945,2900.0
2011-05-24 12:30:00,73.5,73.5,73.45,73.45,1300.0,57.6789,57.6789,57.6396,57.6396,1300.0
2011-05-24 12:35:00,73.48,73.52,73.48,73.52,1000.0,57.6632,57.6945,57.6632,57.6945,1000.0
2011-05-24 12:40:00,73.54,73.57,73.53,73.56,2100.0,57.7102,57.7338,57.7024,57.7259,2100.0
2011-05-24 12:45:00,73.56,73.56,73.48,73.5,4700.0,57.7259,57.7259,57.6632,57.6789,4700.0
2011-05-24 12:50:00,73.49,73.52,73.48,73.48,8900.0,57.671,57.6945,57.6632,57.6632,8900.0
2011-05-24 12:55:00,73.48,73.49,73.47,73.49,400.0,57.6632,57.671,57.6553,57.671,400.0
2011-05-24 13:00:00,73.47,73.55,73.47,73.55,2300.0,57.6553,57.7181,57.6553,57.7181,2300.0
2011-05-24 13:05:00,73.56,73.58,73.55,73.56,3400.0,57.7259,57.7416,57.7181,57.7259,3400.0
2011-05-24 13:10:00,73.53,73.53,73.5,73.5,600.0,57.7024,57.7024,57.6789,57.6789,600.0
2011-05-24 13:15:00,73.5,73.5,73.45,73.45,900.0,57.6789,57.6789,57.6396,57.6396,900.0
2011-05-24 13:20:00,73.43,73.43,73.43,73.43,300.0,57.6239,57.6239,57.6239,57.6239,300.0
2011-05-24 13:25:00,73.42,73.47,73.42,73.45,4400.0,57.6161,57.6553,57.6161,57.6396,4400.0
2011-05-24 13:30:00,73.45,73.45,73.4,73.4,2900.0,57.6396,57.6396,57.6004,57.6004,2900.0
2011-05-24 13:35:00,73.41,73.43,73.36,73.43,3400.0,57.6082,57.6239,57.569,57.6239,3400.0
2011-05-24 13:40:00,73.41,73.44,73.4,73.44,2800.0,57.6082,57.6318,57.6004,57.6318,2800.0
2011-05-24 13:45:00,73.45,73.47,73.44,73.45,3400.0,57.6396,57.6553,57.6318,57.6396,3400.0
2011-05-24 13:50:00,73.45,73.53,73.45,73.53,4200.0,57.6396,57.7024,57.6396,57.7024,4200.0
2011-05-24 13:55:00,73.51,73.53,73.5,73.52,3000.0,57.6867,57.7024,57.6789,57.6945,3000.0
2011-05-24 14:00:00,73.53,73.54,73.5,73.5,1500.0,57.7024,57.7102,57.6789,57.6789,1500.0
2011-05-24 14:05:00,73.51,73.55,73.49,73.55,46500.0,57.6867,57.7181,57.671,57.7181,46500.0
2011-05-24 14:10:00,73.55,73.59,73.55,73.55,2400.0,57.7181,57.7495,57.7181,57.7181,2400.0
2011-05-24 14:15:00,73.56,73.59,73.56,73.59,2000.0,57.7259,57.7495,57.7259,57.7495,2000.0
2011-05-24 14:20:00,73.61,73.66,73.6,73.65,2700.0,57.7652,57.8044,57.7573,57.7966,2700.0
2011-05-24 14:25:00,73.63,73.67,73.62,73.67,3600.0,57.7809,57.8123,57.773,57.8123,3600.0
2011-05-24 14:30:00,73.66,73.66,73.62,73.63,25000.0,57.8044,57.8044,57.773,57.7809,25000.0
2011-05-24 14:35:00,73.63,73.64,73.62,73.62,900.0,57.7809,57.7887,57.773,57.773,900.0
2011-05-24 14:40:00,73.62,73.65,73.6,73.64,8000.0,57.773,57.7966,57.7573,57.7887,8000.0
2011-05-24 14:45:00,73.62,73.67,73.61,73.64,2400.0,57.773,57.8123,57.7652,57.7887,2400.0
2011-05-24 14:50:00,73.63,73.63,73.58,73.61,1900.0,57.7809,57.7809,57.7416,57.7652,1900.0
2011-05-24 14:55:00,73.62,73.65,73.62,73.65,4100.0,57.773,57.7966,57.773,57.7966,4100.0
2011-05-24 15:00:00,73.64,73.71,73.64,73.71,2200.0,57.7887,57.8436,57.7887,57.8436,2200.0
2011-05-24 15:05:00,73.71,73.71,73.66,73.71,8100.0,57.8436,57.8436,57.8044,57.8436,8100.0
2011-05-24 15:10:00,73.71,73.71,73.64,73.7,2700.0,57.8436,57.8436,57.7887,57.8358,2700.0
2011-05-24 15:15:00,73.7,73.7,73.67,73.69,1700.0,57.8358,57.8358,57.8123,57.828,1700.0
2011-05-24 15:20:00,73.67,73.73,73.67,73.71,4100.0,57.8123,57.8593,57.8123,57.8436,4100.0
2011-05-24 15:25:00,73.72,73.73,73.7,73.7,8300.0,57.8515,57.8593,57.8358,57.8358,8300.0
2011-05-24 15:30:00,73.68,73.68,73.65,73.67,6800.0,57.8201,57.8201,57.7966,57.8123,6800.0
2011-05-24 15:35:00,73.64,73.66,73.64,73.64,1000.0,57.7887,57.8044,57.7887,57.7887,1000.0
2011-05-24 15:40:00,73.64,73.65,73.62,73.62,700.0,57.7887,57.7966,57.773,57.773,700.0
2011-05-24 15:45:00,73.61,73.62,73.58,73.58,3100.0,57.7652,57.773,57.7416,57.7416,3100.0
2011-05-24 15:50:00,73.58,73.58,73.53,73.53,7600.0,57.7416,57.7416,57.7024,57.7024,7600.0
2011-05-24 15:55:00,73.52,73.55,73.49,73.52,21500.0,57.6945,57.7181,57.671,57.6945,21500.0
2011-05-25 09:30:00,73.23,73.32,73.22,73.3,16800.0,57.467,57.5376,57.4591,57.5219,16800.0
2011-05-25 09:35:00,73.27,73.45,73.25,73.42,15700.0,57.4984,57.6396,57.4827,57.6161,15700.0
2011-05-25 09:40:00,73.45,73.48,73.41,73.41,12900.0,57.6396,57.6632,57.6082,57.6082,12900.0
2011-05-25 09:45:00,73.41,73.55,73.41,73.55,18300.0,57.6082,57.7181,57.6082,57.7181,18300.0
2011-05-25 09:50:00,73.49,73.49,73.46,73.46,900.0,57.671,57.671,57.6475,57.6475,900.0
2011-05-25 09:55:00,73.5,73.53,73.45,73.46,3100.0,57.6789,57.7024,57.6396,57.6475,3100.0
2011-05-25 10:00:00,73.45,73.5,73.39,73.39,3400.0,57.6396,57.6789,57.5925,57.5925,3400.0
2011-05-25 10:05:00,73.39,73.43,73.39,73.43,1900.0,57.5925,57.6239,57.5925,57.6239,1900.0
2011-05-25 10:10:00,73.4,73.4,73.31,73.37,4500.0,57.6004,57.6004,57.5297,57.5768,4500.0
2011-05-25 10:15:00,73.34,73.41,73.34,73.35,3000.0,57.5533,57.6082,57.5533,57.5611,3000.0
2011-05-25 10:20:00,73.32,73.43,73.32,73.41,2800.0,57.5376,57.6239,57.5376,57.6082,2800.0
2011-05-25 10:25:00,73.46,73.51,73.46,73.5,2000.0,57.6475,57.6867,57.6475,57.6789,2000.0
2011-05-25 10:30:00,73.49,73.55,73.45,73.5,3200.0,57.671,57.7181,57.6396,57.6789,3200.0
2011-05-25 10:35:00,73.53,73.66,73.53,73.66,14200.0,57.7024,57.8044,57.7024,57.8044,14200.0
2011-05-25 10:40:00,73.66,73.69,73.65,73.67,17900.0,57.8044,57.828,57.7966,57.8123,17900.0
2011-05-25 10:45:00,73.67,73.67,73.61,73.62,4800.0,57.8123,57.8123,57.7652,57.773,4800.0
2011-05-25 10:50:00,73.62,73.64,73.61,73.61,1300.0,57.773,57.7887,57.7652,57.7652,1300.0
2011-05-25 10:55:00,73.59,73.65,73.58,73.59,2000.0,57.7495,57.7966,57.7416,57.7495,2000.0
2011-05-25 11:00:00,73.6,73.63,73.6,73.61,1100.0,57.7573,57.7809,57.7573,57.7652,1100.0
2011-05-25 11:05:00,73.65,73.72,73.65,73.65,4800.0,57.7966,57.8515,57.7966,57.7966,4800.0
2011-05-25 11:10:00,73.68,73.73,73.67,73.73,3200.0,57.8201,57.8593,57.8123,57.8593,3200.0
2011-05-25 11:15:00,73.73,73.74,73.72,73.72,2000.0,57.8593,57.8672,57.8515,57.8515,2000.0
2011-05-25 11:20:00,73.75,73.78,73.74,73.75,2800.0,57.875,57.8986,57.8672,57.875,2800.0
2011-05-25 11:25:00,73.72,73.74,73.7,73.71,2500.0,57.8515,57.8672,57.8358,57.8436,2500.0
2011-05-25 11:30:00,73.7,73.74,73.7,73.71,6800.0,57.8358,57.8672,57.8358,57.8436,6800.0
2011-05-25 11:35:00,73.74,73.81,73.73,73.8,7000.0,57.8672,57.9221,57.8593,57.9143,7000.0
2011-05-25 11:40:00,73.78,73.82,73.78,73.81,8500.0,57.8986,57.93,57.8986,57.9221,8500.0
2011-05-25 11:45:00,73.84,73.88,73.79,73.79,6600.0,57.9457,57.9771,57.9064,57.9064,6600.0
2011-05-25 11:50:00,73.8,73.8,73.77,73.78,11700.0,57.9143,57.9143,57.8907,57.8986,11700.0
2011-05-25 11:55:00,73.79,73.79,73.77,73.78,1000.0,57.9064,57.9064,57.8907,57.8986,1000.0
2011-05-25 12:00:00,73.79,73.79,73.79,73.79,2900.0,57.9064,57.9064,57.9064,57.9064,2900.0
2011-05-25 12:05:00,73.8,73.8,73.76,73.76,600.0,57.9143,57.9143,57.8829,57.8829,600.0
2011-05-25 12:10:00,73.78,73.81,73.78,73.8,5400.0,57.8986,57.9221,57.8986,57.9143,5400.0
2011-05-25 12:15:00,73.77,73.77,73.73,73.73,5200.0,57.8907,57.8907,57.8593,57.8593,5200.0
2011-05-25 12:20:00,73.76,73.77,73.75,73.75,800.0,57.8829,57.8907,57.875,57.875,800.0
2011-05-25 12:25:00,73.75,73.75,73.75,73.75,0.0,57.875,57.875,57.875,57.875,0.0
2011-05-25 12:30:00,73.76,73.77,73.75,73.77,1000.0,57.8829,57.8907,57.875,57.8907,1000.0
2011-05-25 12:35:00,73.8,73.8,73.76,73.77,3000.0,57.9143,57.9143,57.8829,57.8907,3000.0
2011-05-25 12:40:00,73.77,73.78,73.74,73.74,3200.0,57.8907,57.8986,57.8672,57.8672,3200.0
2011-05-25 12:45:00,73.75,73.77,73.71,73.71,1600.0,57.875,57.8907,57.8436,57.8436,1600.0
2011-05-25 12:50:00,73.7,73.71,73.7,73.71,1300.0,57.8358,57.8436,57.8358,57.8436,1300.0
2011-05-25 12:55:00,73.73,73.8,73.73,73.8,1100.0,57.8593,57.9143,57.8593,57.9143,1100.0
2011-05-25 13:00:00,73.79,73.8,73.78,73.8,2400.0,57.9064,57.9143,57.8986,57.9143,2400.0
2011-05-25 13:05:00,73.79,73.81,73.78,73.81,1500.0,57.9064,57.9221,57.8986,57.9221,1500.0
2011-05-25 13:10:00,73.79,73.8,73.75,73.76,6700.0,57.9064,57.9143,57.875,57.8829,6700.0
2011-05-25 13:15:00,73.74,73.8,73.74,73.8,3200.0,57.8672,57.9143,57.8672,57.9143,3200.0
2011-05-25 13:20:00,73.77,73.77,73.71,73.71,4900.0,57.8907,57.8907,57.8436,57.8436,4900.0
2011-05-25 13:25:00,73.7,73.7,73.66,73.66,1500.0,57.8358,57.8358,57.8044,57.8044,1500.0
2011-05-25 13:30:00,73.66,73.71,73.66,73.69,2500.0,57.8044,57.8436,57.8044,57.828,2500.0
2011-05-25 13:35:00,73.7,73.72,73.7,73.7,2700.0,57.8358,57.8515,57.8358,57.8358,2700.0
2011-05-25 13:40:00,73.69,73.75,73.66,73.75,5600.0,57.828,57.875,57.8044,57.875,5600.0
2011-05-25 13:45:00,73.76,73.76,73.73,73.74,3200.0,57.8829,57.8829,57.8593,57.8672,3200.0
2011-05-25 13:50:00,73.69,73.73,73.69,73.73,1600.0,57.828,57.8593,57.828,57.8593,1600.0
2011-05-25 13:55:00,73.72,73.72,73.7,73.7,2400.0,57.8515,57.8515,57.8358,57.8358,2400.0
2011-05-25 14:00:00,73.71,73.74,73.69,73.69,900.0,57.8436,57.8672,57.828,57.828,900.0
2011-05-25 14:05:00,73.68,73.72,73.68,73.72,1500.0,57.8201,57.8515,57.8201,57.8515,1500.0
2011-05-25 14:10:00,73.72,73.76,73.72,73.76,1600.0,57.8515,57.8829,57.8515,57.8829,1600.0
2011-05-25 14:15:00,73.75,73.79,73.74,73.78,1300.0,57.875,57.9064,57.8672,57.8986,1300.0
2011-05-25 14:20:00,73.78,73.79,73.76,73.78,2600.0,57.8986,57.9064,57.8829,57.8986,2600.0
2011-05-25 14:25:00,73.79,73.84,73.79,73.84,12900.0,57.9064,57.9457,57.9064,57.9457,12900.0
2011-05-25 14:30:00,73.83,73.84,73.8,73.83,5700.0,57.9378,57.9457,57.9143,57.9378,5700.0
2011-05-25 14:35:00,73.83,73.83,73.76,73.77,3200.0,57.9378,57.9378,57.8829,57.8907,3200.0
2011-05-25 14:40:00,73.77,73.79,73.75,73.79,4700.0,57.8907,57.9064,57.875,57.9064,4700.0
2011-05-25 14:45:00,73.79,73.8,73.78,73.79,2500.0,57.9064,57.9143,57.8986,57.9064,2500.0
2011-05-25 14:50:00,73.81,73.84,73.79,73.79,2700.0,57.9221,57.9457,57.9064,57.9064,2700.0
2011-05-25 14:55:00,73.79,73.82,73.78,73.82,8300.0,57.9064,57.93,57.8986,57.93,8300.0
2011-05-25 15:00:00,73.82,73.93,73.8,73.93,24300.0,57.93,58.0163,57.9143,58.0163,24300.0
2011-05-25 15:05:00,73.94,74.04,73.92,74.01,14100.0,58.0241,58.1026,58.0084,58.0791,14100.0
2011-05-25 15:10:00,74.0,74.07,74.0,74.04,10800.0,58.0712,58.1262,58.0712,58.1026,10800.0
2011-05-25 15:15:00,74.04,74.04,74.01,74.02,4700.0,58.1026,58.1026,58.0791,58.0869,4700.0
2011-05-25 15:20:00,74.04,74.04,73.99,74.0,4700.0,58.1026,58.1026,58.0634,58.0712,4700.0
2011-05-25 15:25:00,73.99,74.02,73.99,74.02,6300.0,58.0634,58.0869,58.0634,58.0869,6300.0
2011-05-25 15:30:00,74.01,74.01,73.97,73.97,4100.0,58.0791,58.0791,58.0477,58.0477,4100.0
2011-05-25 15:35:00,73.95,74.0,73.95,73.95,9400.0,58.032,58.0712,58.032,58.032,9400.0
2011-05-25 15:40:00,73.97,74.0,73.95,73.96,15100.0,58.0477,58.0712,58.032,58.0398,15100.0
2011-05-25 15:45:00,73.96,73.96,73.86,73.87,18500.0,58.0398,58.0398,57.9614,57.9692,18500.0
2011-05-25 15:50:00,73.87,73.89,73.81,73.82,21800.0,57.9692,57.9849,57.9221,57.93,21800.0
2011-05-25 15:55:00,73.82,73.83,73.78,73.78,21300.0,57.93,57.9378,57.8986,57.8986,21300.0
2011-05-26 09:30:00,73.57,73.65,73.56,73.65,2100.0,57.7338,57.7966,57.7259,57.7966,2100.0
2011-05-26 09:35:00,73.72,73.8,73.71,73.79,6700.0,57.8515,57.9143,57.8436,57.9064,6700.0
2011-05-26 09:40:00,73.8,73.8,73.71,73.76,1000.0,57.9143,57.9143,57.8436,57.8829,1000.0
2011-05-26 09:45:00,73.72,73.77,73.7,73.77,4200.0,57.8515,57.8907,57.8358,57.8907,4200.0
2011-05-26 09:50:00,73.79,73.8,73.64,73.64,15700.0,57.9064,57.9143,57.7887,57.7887,15700.0
2011-05-26 09:55:00,73.66,73.66,73.52,73.52,12300.0,57.8044,57.8044,57.6945,57.6945,12300.0
2011-05-26 10:00:00,73.55,73.59,73.49,73.58,15100.0,57.7181,57.7495,57.671,57.7416,15100.0
2011-05-26 10:05:00,73.61,73.63,73.55,73.56,6000.0,57.7652,57.7809,57.7181,57.7259,6000.0
2011-05-26 10:10:00,73.59,73.64,73.48,73.53,9000.0,57.7495,57.7887,57.6632,57.7024,9000.0
2011-05-26 10:15:00,73.55,73.62,73.55,73.57,2700.0,57.7181,57.773,57.7181,57.7338,2700.0
2011-05-26 10:20:00,73.53,73.7,73.53,73.68,4700.0,57.7024,57.8358,57.7024,57.8201,4700.0
2011-05-26 10:25:00,73.69,73.7,73.62,73.65,4400.0,57.828,57.8358,57.773,57.7966,4400.0
2011-05-26 10:30:00,73.66,73.66,73.58,73.64,5000.0,57.8044,57.8044,57.7416,57.7887,5000.0
2011-05-26 10:35:00,73.63,73.74,73.6,73.71,6900.0,57.7809,57.8672,57.7573,57.8436,6900.0
2011-05-26 10:40:00,73.7,73.71,73.63,73.7,5200.0,57.8358,57.8436,57.7809,57.8358,5200.0
2011-05-26 10:45:00,73.68,73.68,73.6,73.64,15500.0,57.8201,57.8201,57.7573,57.7887,15500.0
2011-05-26 10:50:00,73.65,73.66,73.53,73.54,8100.0,57.7966,57.8044,57.7024,57.7102,8100.0
2011-05-26 10:55:00,73.53,73.54,73.49,73.53,2200.0,57.7024,57.7102,57.671,57.7024,2200.0
2011-05-26 11:00:00,73.53,73.54,73.48,73.51,7400.0,57.7024,57.7102,57.6632,57.6867,7400.0
2011-05-26 11:05:00,73.5,73.58,73.5,73.58,2600.0,57.6789,57.7416,57.6789,57.7416,2600.0
2011-05-26 11:10:00,73.57,73.6,73.55,73.58,5400.0,57.7338,57.7573,57.7181,57.7416,5400.0
2011-05-26 11:15:00,73.57,73.68,73.55,73.67,2900.0,57.7338,57.8201,57.7181,57.8123,2900.0
2011-05-26 11:20:00,73.67,73.67,73.63,73.63,1400.0,57.8123,57.8123,57.7809,57.7809,1400.0
2011-05-26 11:25:00,73.65,73.71,73.65,73.7,700.0,57.7966,57.8436,57.7966,57.8358,700.0
2011-05-26 11:30:00,73.72,73.75,73.68,73.68,8000.0,57.8515,57.875,57.8201,57.8201,8000.0
2011-05-26 11:35:00,73.68,73.71,73.62,73.63,5200.0,57.8201,57.8436,57.773,57.7809,5200.0
2011-05-26 11:40:00,73.62,73.69,73.62,73.69,1000.0,57.773,57.828,57.773,57.828,1000.0
2011-05-26 11:45:00,73.71,73.71,73.66,73.7,1600.0,57.8436,57.8436,57.8044,57.8358,1600.0
2011-05-26 11:50:00,73.69,73.75,73.69,73.72,4000.0,57.828,57.875,57.828,57.8515,4000.0
2011-05-26 11:55:00,73.73,73.76,73.73,73.73,4400.0,57.8593,57.8829,57.8593,57.8593,4400.0
2011-05-26 12:00:00,73.73,73.73,73.72,73.72,1000.0,57.8593,57.8593,57.8515,57.8515,1000.0
2011-05-26 12:05:00,73.69,73.71,73.69,73.7,2000.0,57.828,57.8436,57.828,57.8358,2000.0
2011-05-26 12:10:00,73.69,73.8,73.69,73.77,8700.0,57.828,57.9143,57.828,57.8907,8700.0
2011-05-26 12:15:00,73.76,73.79,73.74,73.74,2300.0,57.8829,57.9064,57.8672,57.8672,2300.0
2011-05-26 12:20:00,73.79,73.79,73.76,73.76,1600.0,57.9064,57.9064,57.8829,57.8829,1600.0
2011-05-26 12:25:00,73.76,73.82,73.76,73.82,1400.0,57.8829,57.93,57.8829,57.93,1400.0
2011-05-26 12:30:00,73.84,73.84,73.81,73.81,3500.0,57.9457,57.9457,57.9221,57.9221,3500.0
2011-05-26 12:35:00,73.81,73.81,73.8,73.8,300.0,57.9221,57.9221,57.9143,57.9143,300.0
2011-05-26 12:40:00,73.83,73.9,73.83,73.9,22700.0,57.9378,57.9927,57.9378,57.9927,22700.0
2011-05-26 12:45:00,73.88,73.98,73.88,73.98,5200.0,57.9771,58.0555,57.9771,58.0555,5200.0
2011-05-26 12:50:00,73.99,74.01,73.97,73.97,2200.0,58.0634,58.0791,58.0477,58.0477,2200.0
2011-05-26 12:55:00,73.98,73.98,73.98,73.98,500.0,58.0555,58.0555,58.0555,58.0555,500.0
2011-05-26 13:00:00,73.99,74.04,73.98,74.03,4800.0,58.0634,58.1026,58.0555,58.0948,4800.0
2011-05-26 13:05:00,74.03,74.03,73.99,73.99,2200.0,58.0948,58.0948,58.0634,58.0634,2200.0
2011-05-26 13:10:00,74.0,74.0,73.99,73.99,1100.0,58.0712,58.0712,58.0634,58.0634,1100.0
2011-05-26 13:15:00,74.0,74.1,74.0,74.08,6700.0,58.0712,58.1497,58.0712,58.134,6700.0
2011-05-26 13:20:00,74.08,74.09,74.06,74.08,2600.0,58.134,58.1419,58.1183,58.134,2600.0
2011-05-26 13:25:00,74.12,74.14,74.08,74.09,1100.0,58.1654,58.1811,58.134,58.1419,1100.0
2011-05-26 13:30:00,74.07,74.11,74.06,74.11,8900.0,58.1262,58.1575,58.1183,58.1575,8900.0
2011-05-26 13:35:00,74.11,74.11,74.04,74.07,11300.0,58.1575,58.1575,58.1026,58.1262,11300.0
2011-05-26 13:40:00,74.04,74.08,74.04,74.08,1000.0,58.1026,58.134,58.1026,58.134,1000.0
2011-05-26 13:45:00,74.06,74.06,74.03,74.03,1500.0,58.1183,58.1183,58.0948,58.0948,1500.0
2011-05-26 13:50:00,74.03,74.11,74.02,74.02,16300.0,58.0948,58.1575,58.0869,58.0869,16300.0
2011-05-26 13:55:00,74.03,74.04,74.02,74.02,1500.0,58.0948,58.1026,58.0869,58.0869,1500.0
2011-05-26 14:00:00,74.05,74.09,74.05,74.07,5600.0,58.1105,58.1419,58.1105,58.1262,5600.0
2011-05-26 14:05:00,74.07,74.07,74.07,74.07,100.0,58.1262,58.1262,58.1262,58.1262,100.0
2011-05-26 14:10:00,74.07,74.13,74.07,74.13,6200.0,58.1262,58.1732,58.1262,58.1732,6200.0
2011-05-26 14:15:00,74.12,74.12,74.09,74.1,5000.0,58.1654,58.1654,58.1419,58.1497,5000.0
2011-05-26 14:20:00,74.1,74.13,74.08,74.12,3900.0,58.1497,58.1732,58.134,58.1654,3900.0
2011-05-26 14:25:00,74.12,74.19,74.12,74.18,5000.0,58.1654,58.2203,58.1654,58.2125,5000.0
2011-05-26 14:30:00,74.17,74.26,74.17,74.24,6200.0,58.2046,58.2753,58.2046,58.2596,6200.0
2011-05-26 14:35:00,74.25,74.29,74.22,74.22,7600.0,58.2674,58.2988,58.2439,58.2439,7600.0
2011-05-26 14:40:00,74.22,74.24,74.19,74.2,13600.0,58.2439,58.2596,58.2203,58.2282,13600.0
2011-05-26 14:45:00,74.2,74.24,74.19,74.24,6800.0,58.2282,58.2596,58.2203,58.2596,6800.0
2011-05-26 14:50:00,74.24,74.24,74.18,74.18,7200.0,58.2596,58.2596,58.2125,58.2125,7200.0
2011-05-26 14:55:00,74.2,74.25,74.2,74.23,11200.0,58.2282,58.2674,58.2282,58.2517,11200.0
2011-05-26 15:00:00,74.23,74.23,74.23,74.23,200.0,58.2517,58.2517,58.2517,58.2517,200.0
2011-05-26 15:05:00,74.21,74.21,74.16,74.16,2400.0,58.236,58.236,58.1968,58.1968,2400.0
2011-05-26 15:10:00,74.15,74.15,74.09,74.09,4800.0,58.1889,58.1889,58.1419,58.1419,4800.0
2011-05-26 15:15:00,74.09,74.14,74.09,74.14,6800.0,58.1419,58.1811,58.1419,58.1811,6800.0
2011-05-26 15:20:00,74.14,74.19,74.12,74.19,5400.0,58.1811,58.2203,58.1654,58.2203,5400.0
2011-05-26 15:25:00,74.19,74.23,74.19,74.23,2000.0,58.2203,58.2517,58.2203,58.2517,2000.0
2011-05-26 15:30:00,74.23,74.26,74.22,74.24,4000.0,58.2517,58.2753,58.2439,58.2596,4000.0
2011-05-26 15:35:00,74.24,74.25,74.18,74.25,20800.0,58.2596,58.2674,58.2125,58.2674,20800.0
2011-05-26 15:40:00,74.26,74.26,74.22,74.22,3000.0,58.2753,58.2753,58.2439,58.2439,3000.0
2011-05-26 15:45:00,74.19,74.19,74.11,74.11,6600.0,58.2203,58.2203,58.1575,58.1575,6600.0
2011-05-26 15:50:00,74.12,74.17,74.12,74.15,16700.0,58.1654,58.2046,58.1654,58.1889,16700.0
2011-05-26 15:55:00,74.14,74.17,74.09,74.17,34500.0,58.1811,58.2046,58.1419,58.2046,34500.0
2011-05-27 09:30:00,74.36,74.43,74.36,74.41,10700.0,58.3537,58.4087,58.3537,58.393,10700.0
2011-05-27 09:35:00,74.41,74.48,74.41,74.45,6400.0,58.393,58.4479,58.393,58.4244,6400.0
2011-05-27 09:40:00,74.48,74.49,74.43,74.49,3800.0,58.4479,58.4557,58.4087,58.4557,3800.0
2011-05-27 09:45:00,74.51,74.54,74.48,74.53,16400.0,58.4714,58.495,58.4479,58.4871,16400.0
2011-05-27 09:50:00,74.48,74.49,74.45,74.47,7600.0,58.4479,58.4557,58.4244,58.4401,7600.0
2011-05-27 09:55:00,74.49,74.57,74.49,74.5,4600.0,58.4557,58.5185,58.4557,58.4636,4600.0
2011-05-27 10:00:00,74.51,74.51,74.32,74.34,9900.0,58.4714,58.4714,58.3223,58.338,9900.0
2011-05-27 10:05:00,74.36,74.41,74.34,74.35,9800.0,58.3537,58.393,58.338,58.3459,9800.0
2011-05-27 10:10:00,74.31,74.35,74.3,74.32,3800.0,58.3145,58.3459,58.3066,58.3223,3800.0
2011-05-27 10:15:00,74.37,74.4,74.37,74.4,4300.0,58.3616,58.3851,58.3616,58.3851,4300.0
2011-05-27 10:20:00,74.41,74.41,74.37,74.38,8300.0,58.393,58.393,58.3616,58.3694,8300.0
2011-05-27 10:25:00,74.4,74.47,74.4,74.47,4700.0,58.3851,58.4401,58.3851,58.4401,4700.0
2011-05-27 10:30:00,74.45,74.46,74.44,74.44,1900.0,58.4244,58.4322,58.4165,58.4165,1900.0
2011-05-27 10:35:00,74.42,74.45,74.41,74.41,2800.0,58.4008,58.4244,58.393,58.393,2800.0
2011-05-27 10:40:00,74.41,74.47,74.41,74.44,7200.0,58.393,58.4401,58.393,58.4165,7200.0
2011-05-27 10:45:00,74.48,74.5,74.46,74.49,5400.0,58.4479,58.4636,58.4322,58.4557,5400.0
2011-05-27 10:50:00,74.51,74.52,74.48,74.51,3400.0,58.4714,58.4793,58.4479,58.4714,3400.0
2011-05-27 10:55:00,74.52,74.57,74.51,74.56,2600.0,58.4793,58.5185,58.4714,58.5107,2600.0
2011-05-27 11:00:00,74.55,74.65,74.55,74.64,11000.0,58.5028,58.5813,58.5028,58.5735,11000.0
2011-05-27 11:05:00,74.64,74.64,74.61,74.61,1800.0,58.5735,58.5735,58.5499,58.5499,1800.0
2011-05-27 11:10:00,74.62,74.62,74.59,74.6,7500.0,58.5578,58.5578,58.5342,58.5421,7500.0
2011-05-27 11:15:00,74.59,74.62,74.59,74.62,1800.0,58.5342,58.5578,58.5342,58.5578,1800.0
2011-05-27 11:20:00,74.63,74.67,74.63,74.63,1400.0,58.5656,58.597,58.5656,58.5656,1400.0
2011-05-27 11:25:00,74.62,74.62,74.59,74.6,800.0,58.5578,58.5578,58.5342,58.5421,800.0
2011-05-27 11:30:00,74.58,74.58,74.53,74.54,4000.0,58.5264,58.5264,58.4871,58.495,4000.0
2011-05-27 11:35:00,74.55,74.56,74.53,74.54,5400.0,58.5028,58.5107,58.4871,58.495,5400.0
2011-05-27 11:40:00,74.55,74.58,74.54,74.58,2900.0,58.5028,58.5264,58.495,58.5264,2900.0
2011-05-27 11:45:00,74.58,74.61,74.58,74.6,2400.0,58.5264,58.5499,58.5264,58.5421,2400.0
2011-05-27 11:50:00,74.62,74.62,74.6,74.6,1000.0,58.5578,58.5578,58.5421,58.5421,1000.0
2011-05-27 11:55:00,74.6,74.61,74.59,74.61,3400.0,58.5421,58.5499,58.5342,58.5499,3400.0
2011-05-27 12:00:00,74.62,74.62,74.52,74.53,8300.0,58.5578,58.5578,58.4793,58.4871,8300.0
2011-05-27 12:05:00,74.52,74.54,74.5,74.53,43400.0,58.4793,58.495,58.4636,58.4871,43400.0
2011-05-27 12:10:00,74.52,74.54,74.52,74.52,7300.0,58.4793,58.495,58.4793,58.4793,7300.0
2011-05-27 12:15:00,74.51,74.55,74.5,74.55,2900.0,58.4714,58.5028,58.4636,58.5028,2900.0
2011-05-27 12:20:00,74.55,74.57,74.54,74.54,26600.0,58.5028,58.5185,58.495,58.495,26600.0
2011-05-27 12:25:00,74.53,74.54,74.53,74.54,1300.0,58.4871,58.495,58.4871,58.495,1300.0
2011-05-27 12:30:00,74.55,74.59,74.55,74.57,9700.0,58.5028,58.5342,58.5028,58.5185,9700.0
2011-05-27 12:35:00,74.56,74.58,74.56,74.56,12200.0,58.5107,58.5264,58.5107,58.5107,12200.0
2011-05-27 12:40:00,74.59,74.59,74.56,74.57,2100.0,58.5342,58.5342,58.5107,58.5185,2100.0
2011-05-27 12:45:00,74.56,74.57,74.54,74.56,12000.0,58.5107,58.5185,58.495,58.5107,12000.0
2011-05-27 12:50:00,74.56,74.58,74.51,74.53,14500.0,58.5107,58.5264,58.4714,58.4871,14500.0
2011-05-27 12:55:00,74.52,74.52,74.51,74.52,4800.0,58.4793,58.4793,58.4714,58.4793,4800.0
2011-05-27 13:00:00,74.51,74.53,74.5,74.53,2600.0,58.4714,58.4871,58.4636,58.4871,2600.0
2011-05-27 13:05:00,74.54,74.54,74.54,74.54,500.0,58.495,58.495,58.495,58.495,500.0
2011-05-27 13:10:00,74.55,74.56,74.51,74.51,5600.0,58.5028,58.5107,58.4714,58.4714,5600.0
2011-05-27 13:15:00,74.49,74.51,74.48,74.48,2100.0,58.4557,58.4714,58.4479,58.4479,2100.0
2011-05-27 13:20:00,74.49,74.5,74.48,74.49,1400.0,58.4557,58.4636,58.4479,58.4557,1400.0
2011-05-27 13:25:00,74.49,74.49,74.49,74.49,100.0,58.4557,58.4557,58.4557,58.4557,100.0
2011-05-27 13:30:00,74.47,74.47,74.47,74.47,100.0,58.4401,58.4401,58.4401,58.4401,100.0
2011-05-27 13:35:00,74.45,74.45,74.43,74.44,1400.0,58.4244,58.4244,58.4087,58.4165,1400.0
2011-05-27 13:40:00,74.45,74.46,74.45,74.46,800.0,58.4244,58.4322,58.4244,58.4322,800.0
2011-05-27 13:45:00,74.47,74.47,74.47,74.47,300.0,58.4401,58.4401,58.4401,58.4401,300.0
2011-05-27 13:50:00,74.47,74.49,74.46,74.49,1500.0,58.4401,58.4557,58.4322,58.4557,1500.0
2011-05-27 13:55:00,74.5,74.5,74.49,74.49,1400.0,58.4636,58.4636,58.4557,58.4557,1400.0
2011-05-27 14:00:00,74.49,74.51,74.48,74.48,3700.0,58.4557,58.4714,58.4479,58.4479,3700.0
2011-05-27 14:05:00,74.47,74.48,74.46,74.46,1200.0,58.4401,58.4479,58.4322,58.4322,1200.0
2011-05-27 14:10:00,74.46,74.48,74.46,74.48,2300.0,58.4322,58.4479,58.4322,58.4479,2300.0
2011-05-27 14:15:00,74.48,74.48,74.47,74.47,500.0,58.4479,58.4479,58.4401,58.4401,500.0
2011-05-27 14:20:00,74.48,74.49,74.48,74.48,900.0,58.4479,58.4557,58.4479,58.4479,900.0
2011-05-27 14:25:00,74.48,74.49,74.46,74.48,1900.0,58.4479,58.4557,58.4322,58.4479,1900.0
2011-05-27 14:30:00,74.47,74.48,74.47,74.48,600.0,58.4401,58.4479,58.4401,58.4479,600.0
2011-05-27 14:35:00,74.48,74.52,74.48,74.5,3800.0,58.4479,58.4793,58.4479,58.4636,3800.0
2011-05-27 14:40:00,74.51,74.51,74.41,74.42,2700.0,58.4714,58.4714,58.393,58.4008,2700.0
2011-05-27 14:45:00,74.41,74.41,74.38,74.38,1500.0,58.393,58.393,58.3694,58.3694,1500.0
2011-05-27 14:50:00,74.38,74.39,74.36,74.39,2000.0,58.3694,58.3773,58.3537,58.3773,2000.0
2011-05-27 14:55:00,74.38,74.39,74.38,74.38,900.0,58.3694,58.3773,58.3694,58.3694,900.0
2011-05-27 15:00:00,74.37,74.37,74.33,74.35,2300.0,58.3616,58.3616,58.3302,58.3459,2300.0
2011-05-27 15:05:00,74.36,74.39,74.36,74.39,3800.0,58.3537,58.3773,58.3537,58.3773,3800.0
2011-05-27 15:10:00,74.39,74.42,74.39,74.41,1500.0,58.3773,58.4008,58.3773,58.393,1500.0
2011-05-27 15:15:00,74.39,74.41,74.39,74.41,900.0,58.3773,58.393,58.3773,58.393,900.0
2011-05-27 15:20:00,74.43,74.43,74.41,74.43,1600.0,58.4087,58.4087,58.393,58.4087,1600.0
2011-05-27 15:25:00,74.42,74.47,74.42,74.44,11200.0,58.4008,58.4401,58.4008,58.4165,11200.0
2011-05-27 15:30:00,74.45,74.49,74.42,74.49,9200.0,58.4244,58.4557,58.4008,58.4557,9200.0
2011-05-27 15:35:00,74.5,74.52,74.47,74.47,6400.0,58.4636,58.4793,58.4401,58.4401,6400.0
2011-05-27 15:40:00,74.47,74.48,74.44,74.47,3400.0,58.4401,58.4479,58.4165,58.4401,3400.0
2011-05-27 15:45:00,74.46,74.49,74.46,74.48,17800.0,58.4322,58.4557,58.4322,58.4479,17800.0
2011-05-27 15:50:00,74.47,74.47,74.44,74.44,3100.0,58.4401,58.4401,58.4165,58.4165,3100.0
2011-05-27 15:55:00,74.45,74.49,74.44,74.49,22900.0,58.4244,58.4557,58.4165,58.4557,22900.0
2011-05-31 09:30:00,75.17,75.24,75.17,75.2,12100.0,58.9894,59.0443,58.9894,59.0129,12100.0
2011-05-31 09:35:00,75.21,75.21,75.15,75.15,14900.0,59.0208,59.0208,58.9737,58.9737,14900.0
2011-05-31 09:40:00,75.16,75.18,75.08,75.09,16000.0,58.9815,58.9972,58.9187,58.9266,16000.0
2011-05-31 09:45:00,75.1,75.12,75.06,75.08,9700.0,58.9344,58.9501,58.9031,58.9187,9700.0
2011-05-31 09:50:00,75.09,75.14,75.08,75.08,5800.0,58.9266,58.9658,58.9187,58.9187,5800.0
2011-05-31 09:55:00,75.07,75.07,74.97,74.97,26500.0,58.9109,58.9109,58.8324,58.8324,26500.0
2011-05-31 10:00:00,74.97,75.01,74.9,74.91,38500.0,58.8324,58.8638,58.7775,58.7853,38500.0
2011-05-31 10:05:00,74.91,74.95,74.91,74.94,23100.0,58.7853,58.8167,58.7853,58.8089,23100.0
2011-05-31 10:10:00,74.95,75.0,74.93,74.93,43200.0,58.8167,58.856,58.801,58.801,43200.0
2011-05-31 10:15:00,74.93,74.93,74.88,74.91,6300.0,58.801,58.801,58.7618,58.7853,6300.0
2011-05-31 10:20:00,74.91,74.91,74.83,74.87,3300.0,58.7853,58.7853,58.7226,58.754,3300.0
2011-05-31 10:25:00,74.84,74.88,74.8,74.88,6600.0,58.7304,58.7618,58.699,58.7618,6600.0
2011-05-31 10:30:00,74.88,74.88,74.78,74.81,4400.0,58.7618,58.7618,58.6833,58.7069,4400.0
2011-05-31 10:35:00,74.84,74.84,74.78,74.78,2000.0,58.7304,58.7304,58.6833,58.6833,2000.0
2011-05-31 10:40:00,74.8,74.83,74.8,74.81,3300.0,58.699,58.7226,58.699,58.7069,3300.0
2011-05-31 10:45:00,74.83,74.89,74.83,74.86,1600.0,58.7226,58.7696,58.7226,58.7461,1600.0
2011-05-31 10:50:00,74.84,74.85,74.78,74.85,2200.0,58.7304,58.7383,58.6833,58.7383,2200.0
2011-05-31 10:55:00,74.84,74.85,74.82,74.82,6600.0,58.7304,58.7383,58.7147,58.7147,6600.0
2011-05-31 11:00:00,74.8,74.84,74.79,74.84,7700.0,58.699,58.7304,58.6912,58.7304,7700.0
2011-05-31 11:05:00,74.83,74.88,74.83,74.84,6600.0,58.7226,58.7618,58.7226,58.7304,6600.0
2011-05-31 11:10:00,74.83,74.86,74.82,74.86,5200.0,58.7226,58.7461,58.7147,58.7461,5200.0
2011-05-31 11:15:00,74.86,74.87,74.84,74.85,7700.0,58.7461,58.754,58.7304,58.7383,7700.0
2011-05-31 11:20:00,74.84,74.86,74.84,74.84,1700.0,58.7304,58.7461,58.7304,58.7304,1700.0
2011-05-31 11:25:00,74.86,74.86,74.8,74.85,4700.0,58.7461,58.7461,58.699,58.7383,4700.0
2011-05-31 11:30:00,74.84,74.9,74.84,74.9,3400.0,58.7304,58.7775,58.7304,58.7775,3400.0
2011-05-31 11:35:00,74.91,74.92,74.86,74.86,8200.0,58.7853,58.7932,58.7461,58.7461,8200.0
2011-05-31 11:40:00,74.86,74.88,74.85,74.85,8200.0,58.7461,58.7618,58.7383,58.7383,8200.0
2011-05-31 11:45:00,74.86,74.87,74.84,74.86,14200.0,58.7461,58.754,58.7304,58.7461,14200.0
2011-05-31 11:50:00,74.85,74.85,74.83,74.83,7900.0,58.7383,58.7383,58.7226,58.7226,7900.0
2011-05-31 11:55:00,74.83,74.83,74.73,74.76,31100.0,58.7226,58.7226,58.6441,58.6676,31100.0
2011-05-31 12:00:00,74.77,74.77,74.7,74.73,144300.0,58.6755,58.6755,58.6205,58.6441,144300.0
2011-05-31 12:05:00,74.72,74.81,74.72,74.81,17400.0,58.6362,58.7069,58.6362,58.7069,17400.0
2011-05-31 12:10:00,74.81,74.81,74.76,74.77,23500.0,58.7069,58.7069,58.6676,58.6755,23500.0
2011-05-31 12:15:00,74.74,74.75,74.71,74.73,25200.0,58.6519,58.6598,58.6284,58.6441,25200.0
2011-05-31 12:20:00,74.74,74.76,74.7,74.74,19100.0,58.6519,58.6676,58.6205,58.6519,19100.0
2011-05-31 12:25:00,74.75,74.79,74.75,74.76,22000.0,58.6598,58.6912,58.6598,58.6676,22000.0
2011-05-31 12:30:00,74.75,74.75,74.65,74.66,19900.0,58.6598,58.6598,58.5813,58.5892,19900.0
2011-05-31 12:35:00,74.66,74.69,74.65,74.68,218300.0,58.5892,58.6127,58.5813,58.6049,218300.0
2011-05-31 12:40:00,74.69,74.72,74.68,74.69,3100.0,58.6127,58.6362,58.6049,58.6127,3100.0
2011-05-31 12:45:00,74.71,74.74,74.71,74.72,1800.0,58.6284,58.6519,58.6284,58.6362,1800.0
2011-05-31 12:50:00,74.7,74.78,74.7,74.78,5100.0,58.6205,58.6833,58.6205,58.6833,5100.0
2011-05-31 12:55:00,74.77,74.77,74.74,74.74,1800.0,58.6755,58.6755,58.6519,58.6519,1800.0
2011-05-31 13:00:00,74.74,74.79,74.74,74.78,2600.0,58.6519,58.6912,58.6519,58.6833,2600.0
2011-05-31 13:05:00,74.78,74.8,74.77,74.8,2300.0,58.6833,58.699,58.6755,58.699,2300.0
2011-05-31 13:10:00,74.81,74.83,74.81,74.83,1600.0,58.7069,58.7226,58.7069,58.7226,1600.0
2011-05-31 13:15:00,74.83,74.85,74.81,74.85,2100.0,58.7226,58.7383,58.7069,58.7383,2100.0
2011-05-31 13:20:00,74.87,74.88,74.85,74.86,6100.0,58.754,58.7618,58.7383,58.7461,6100.0
2011-05-31 13:25:00,74.85,74.85,74.83,74.83,1200.0,58.7383,58.7383,58.7226,58.7226,1200.0
2011-05-31 13:30:00,74.84,74.85,74.83,74.85,1400.0,58.7304,58.7383,58.7226,58.7383,1400.0
2011-05-31 13:35:00,74.87,74.89,74.85,74.85,8500.0,58.754,58.7696,58.7383,58.7383,8500.0
2011-05-31 13:40:00,74.85,74.89,74.84,74.89,1500.0,58.7383,58.7696,58.7304,58.7696,1500.0
2011-05-31 13:45:00,74.9,74.93,74.9,74.9,6500.0,58.7775,58.801,58.7775,58.7775,6500.0
2011-05-31 13:50:00,74.89,74.95,74.89,74.94,4600.0,58.7696,58.8167,58.7696,58.8089,4600.0
2011-05-31 13:55:00,74.94,74.95,74.94,74.94,3300.0,58.8089,58.8167,58.8089,58.8089,3300.0
2011-05-31 14:00:00,74.93,74.94,74.91,74.91,4800.0,58.801,58.8089,58.7853,58.7853,4800.0
2011-05-31 14:05:00,74.92,74.95,74.91,74.95,6300.0,58.7932,58.8167,58.7853,58.8167,6300.0
2011-05-31 14:10:00,74.96,74.96,74.95,74.95,2200.0,58.8246,58.8246,58.8167,58.8167,2200.0
2011-05-31 14:15:00,74.93,74.95,74.93,74.93,3000.0,58.801,58.8167,58.801,58.801,3000.0
2011-05-31 14:20:00,74.94,74.95,74.9,74.94,4200.0,58.8089,58.8167,58.7775,58.8089,4200.0
2011-05-31 14:25:00,74.95,74.95,74.9,74.91,6600.0,58.8167,58.8167,58.7775,58.7853,6600.0
2011-05-31 14:30:00,74.9,74.9,74.87,74.88,2900.0,58.7775,58.7775,58.754,58.7618,2900.0
2011-05-31 14:35:00,74.89,74.9,74.88,74.88,4400.0,58.7696,58.7775,58.7618,58.7618,4400.0
2011-05-31 14:40:00,74.9,74.94,74.89,74.94,8900.0,58.7775,58.8089,58.7696,58.8089,8900.0
2011-05-31 14:45:00,74.92,74.95,74.89,74.89,5100.0,58.7932,58.8167,58.7696,58.7696,5100.0
2011-05-31 14:50:00,74.88,74.92,74.88,74.92,1900.0,58.7618,58.7932,58.7618,58.7932,1900.0
2011-05-31 14:55:00,74.92,74.93,74.91,74.92,4500.0,58.7932,58.801,58.7853,58.7932,4500.0
2011-05-31 15:00:00,74.91,74.92,74.88,74.88,8300.0,58.7853,58.7932,58.7618,58.7618,8300.0
2011-05-31 15:05:00,74.87,74.88,74.87,74.87,1900.0,58.754,58.7618,58.754,58.754,1900.0
2011-05-31 15:10:00,74.87,74.89,74.86,74.88,3100.0,58.754,58.7696,58.7461,58.7618,3100.0
2011-05-31 15:15:00,74.87,74.9,74.87,74.89,3900.0,58.754,58.7775,58.754,58.7696,3900.0
2011-05-31 15:20:00,74.92,74.97,74.91,74.97,10300.0,58.7932,58.8324,58.7853,58.8324,10300.0
2011-05-31 15:25:00,74.97,74.99,74.97,74.97,7600.0,58.8324,58.8481,58.8324,58.8324,7600.0
2011-05-31 15:30:00,74.97,74.97,74.91,74.97,32600.0,58.8324,58.8324,58.7853,58.8324,32600.0
2011-05-31 15:35:00,74.96,74.96,74.95,74.95,9800.0,58.8246,58.8246,58.8167,58.8167,9800.0
2011-05-31 15:40:00,74.94,75.07,74.94,75.07,11600.0,58.8089,58.9109,58.8089,58.9109,11600.0
2011-05-31 15:45:00,75.07,75.12,75.07,75.09,15700.0,58.9109,58.9501,58.9109,58.9266,15700.0
2011-05-31 15:50:00,75.12,75.17,75.09,75.17,30100.0,58.9501,58.9894,58.9266,58.9894,30100.0
2011-05-31 15:55:00,75.17,75.23,75.17,75.23,101700.0,58.9894,59.0365,58.9894,59.0365,101700.0
2011-06-01 09:30:00,75.06,75.07,75.01,75.06,27800.0,58.9031,58.9109,58.8638,58.9031,27800.0
2011-06-01 09:35:00,75.05,75.07,75.01,75.01,2400.0,58.8952,58.9109,58.8638,58.8638,2400.0
2011-06-01 09:40:00,75.02,75.09,75.02,75.03,177800.0,58.8717,58.9266,58.8717,58.8795,177800.0
2011-06-01 09:45:00,75.02,75.04,74.96,74.96,43600.0,58.8717,58.8874,58.8246,58.8246,43600.0
2011-06-01 09:50:00,74.96,74.99,74.92,74.97,17700.0,58.8246,58.8481,58.7932,58.8324,17700.0
2011-06-01 09:55:00,74.97,74.98,74.9,74.9,5000.0,58.8324,58.8403,58.7775,58.7775,5000.0
2011-06-01 10:00:00,74.88,74.89,74.69,74.77,29400.0,58.7618,58.7696,58.6127,58.6755,29400.0
2011-06-01 10:05:00,74.76,74.78,74.72,74.72,9500.0,58.6676,58.6833,58.6362,58.6362,9500.0
2011-06-01 10:10:00,74.71,74.71,74.58,74.62,10700.0,58.6284,58.6284,58.5264,58.5578,10700.0
2011-06-01 10:15:00,74.61,74.64,74.61,74.62,4800.0,58.5499,58.5735,58.5499,58.5578,4800.0
2011-06-01 10:20:00,74.68,74.72,74.66,74.68,3600.0,58.6049,58.6362,58.5892,58.6049,3600.0
2011-06-01 10:25:00,74.68,74.68,74.6,74.6,3100.0,58.6049,58.6049,58.5421,58.5421,3100.0
2011-06-01 10:30:00,74.62,74.63,74.56,74.56,3400.0,58.5578,58.5656,58.5107,58.5107,3400.0
2011-06-01 10:35:00,74.59,74.62,74.56,74.56,2600.0,58.5342,58.5578,58.5107,58.5107,2600.0
2011-06-01 10:40:00,74.54,74.59,74.48,74.49,2800.0,58.495,58.5342,58.4479,58.4557,2800.0
2011-06-01 10:45:00,74.51,74.53,74.42,74.43,10500.0,58.4714,58.4871,58.4008,58.4087,10500.0
2011-06-01 10:50:00,74.43,74.43,74.34,74.41,11300.0,58.4087,58.4087,58.338,58.393,11300.0
2011-06-01 10:55:00,74.41,74.48,74.41,74.48,2000.0,58.393,58.4479,58.393,58.4479,2000.0
2011-06-01 11:00:00,74.48,74.52,74.47,74.49,5200.0,58.4479,58.4793,58.4401,58.4557,5200.0
2011-06-01 11:05:00,74.5,74.52,74.48,74.52,7200.0,58.4636,58.4793,58.4479,58.4793,7200.0
2011-06-01 11:10:00,74.55,74.55,74.5,74.51,10700.0,58.5028,58.5028,58.4636,58.4714,10700.0
2011-06-01 11:15:00,74.5,74.51,74.47,74.47,6200.0,58.4636,58.4714,58.4401,58.4401,6200.0
2011-06-01 11:20:00,74.47,74.51,74.47,74.49,4400.0,58.4401,58.4714,58.4401,58.4557,4400.0
2011-06-01 11:25:00,74.49,74.57,74.49,74.57,7800.0,58.4557,58.5185,58.4557,58.5185,7800.0
2011-06-01 11:30:00,74.58,74.59,74.46,74.49,8700.0,58.5264,58.5342,58.4322,58.4557,8700.0
2011-06-01 11:35:00,74.48,74.48,74.44,74.45,5300.0,58.4479,58.4479,58.4165,58.4244,5300.0
2011-06-01 11:40:00,74.46,74.51,74.46,74.49,3600.0,58.4322,58.4714,58.4322,58.4557,3600.0
2011-06-01 11:45:00,74.5,74.51,74.41,74.45,3300.0,58.4636,58.4714,58.393,58.4244,3300.0
2011-06-01 11:50:00,74.47,74.47,74.43,74.44,3300.0,58.4401,58.4401,58.4087,58.4165,3300.0
2011-06-01 11:55:00,74.42,74.45,74.42,74.44,2200.0,58.4008,58.4244,58.4008,58.4165,2200.0
2011-06-01 12:00:00,74.43,74.46,74.4,74.4,2100.0,58.4087,58.4322,58.3851,58.3851,2100.0
2011-06-01 12:05:00,74.37,74.37,74.25,74.25,42700.0,58.3616,58.3616,58.2674,58.2674,42700.0
2011-06-01 12:10:00,74.25,74.25,74.16,74.19,5400.0,58.2674,58.2674,58.1968,58.2203,5400.0
2011-06-01 12:15:00,74.2,74.21,74.15,74.17,1800.0,58.2282,58.236,58.1889,58.2046,1800.0
2011-06-01 12:20:00,74.12,74.22,74.12,74.22,6300.0,58.1654,58.2439,58.1654,58.2439,6300.0
2011-06-01 12:25:00,74.23,74.23,74.18,74.2,5300.0,58.2517,58.2517,58.2125,58.2282,5300.0
2011-06-01 12:30:00,74.22,74.25,74.22,74.24,6400.0,58.2439,58.2674,58.2439,58.2596,6400.0
2011-06-01 12:35:00,74.24,74.29,74.23,74.28,6200.0,58.2596,58.2988,58.2517,58.291,6200.0
2011-06-01 12:40:00,74.29,74.29,74.22,74.26,8200.0,58.2988,58.2988,58.2439,58.2753,8200.0
2011-06-01 12:45:00,74.27,74.27,74.25,74.27,4000.0,58.2831,58.2831,58.2674,58.2831,4000.0
2011-06-01 12:50:00,74.26,74.27,74.22,74.25,9300.0,58.2753,58.2831,58.2439,58.2674,9300.0
2011-06-01 12:55:00,74.23,74.23,74.17,74.18,9700.0,58.2517,58.2517,58.2046,58.2125,9700.0
2011-06-01 13:00:00,74.19,74.26,74.19,74.24,5800.0,58.2203,58.2753,58.2203,58.2596,5800.0
2011-06-01 13:05:00,74.23,74.23,74.17,74.17,2600.0,58.2517,58.2517,58.2046,58.2046,2600.0
2011-06-01 13:10:00,74.15,74.15,74.08,74.08,13200.0,58.1889,58.1889,58.134,58.134,13200.0
2011-06-01 13:15:00,74.08,74.14,74.05,74.13,17400.0,58.134,58.1811,58.1105,58.1732,17400.0
2011-06-01 13:20:00,74.11,74.13,74.05,74.06,5900.0,58.1575,58.1732,58.1105,58.1183,5900.0
2011-06-01 13:25:00,74.03,74.06,73.93,74.0,21700.0,58.0948,58.1183,58.0163,58.0712,21700.0
2011-06-01 13:30:00,73.98,74.04,73.94,74.03,3300.0,58.0555,58.1026,58.0241,58.0948,3300.0
2011-06-01 13:35:00,74.03,74.07,74.03,74.07,700.0,58.0948,58.1262,58.0948,58.1262,700.0
2011-06-01 13:40:00,74.07,74.1,74.06,74.1,2500.0,58.1262,58.1497,58.1183,58.1497,2500.0
2011-06-01 13:45:00,74.09,74.09,74.07,74.08,1900.0,58.1419,58.1419,58.1262,58.134,1900.0
2011-06-01 13:50:00,74.08,74.08,74.02,74.03,6200.0,58.134,58.134,58.0869,58.0948,6200.0
2011-06-01 13:55:00,74.04,74.1,74.04,74.1,5800.0,58.1026,58.1497,58.1026,58.1497,5800.0
2011-06-01 14:00:00,74.07,74.09,74.04,74.06,3100.0,58.1262,58.1419,58.1026,58.1183,3100.0
2011-06-01 14:05:00,74.07,74.07,74.04,74.04,4200.0,58.1262,58.1262,58.1026,58.1026,4200.0
2011-06-01 14:10:00,74.05,74.05,73.95,73.97,4700.0,58.1105,58.1105,58.032,58.0477,4700.0
2011-06-01 14:15:00,73.94,74.02,73.94,74.02,15000.0,58.0241,58.0869,58.0241,58.0869,15000.0
2011-06-01 14:20:00,74.03,74.05,74.01,74.01,1100.0,58.0948,58.1105,58.0791,58.0791,1100.0
2011-06-01 14:25:00,74.01,74.01,73.95,73.95,1000.0,58.0791,58.0791,58.032,58.032,1000.0
2011-06-01 14:30:00,73.94,73.94,73.84,73.87,25000.0,58.0241,58.0241,57.9457,57.9692,25000.0
2011-06-01 14:35:00,73.85,73.89,73.83,73.87,6600.0,57.9535,57.9849,57.9378,57.9692,6600.0
2011-06-01 14:40:00,73.85,73.85,73.8,73.84,2100.0,57.9535,57.9535,57.9143,57.9457,2100.0
2011-06-01 14:45:00,73.84,73.9,73.79,73.87,16700.0,57.9457,57.9927,57.9064,57.9692,16700.0
2011-06-01 14:50:00,73.86,73.89,73.84,73.88,2800.0,57.9614,57.9849,57.9457,57.9771,2800.0
2011-06-01 14:55:00,73.93,73.95,73.89,73.94,11200.0,58.0163,58.032,57.9849,58.0241,11200.0
2011-06-01 15:00:00,73.92,73.95,73.86,73.93,9900.0,58.0084,58.032,57.9614,58.0163,9900.0
2011-06-01 15:05:00,73.92,73.97,73.9,73.92,4400.0,58.0084,58.0477,57.9927,58.0084,4400.0
2011-06-01 15:10:00,73.91,73.93,73.82,73.82,2600.0,58.0006,58.0163,57.93,57.93,2600.0
2011-06-01 15:15:00,73.8,73.83,73.78,73.82,7400.0,57.9143,57.9378,57.8986,57.93,7400.0
2011-06-01 15:20:00,73.8,73.81,73.7,73.7,8200.0,57.9143,57.9221,57.8358,57.8358,8200.0
2011-06-01 15:25:00,73.7,73.77,73.7,73.77,1100.0,57.8358,57.8907,57.8358,57.8907,1100.0
2011-06-01 15:30:00,73.79,73.8,73.75,73.79,17700.0,57.9064,57.9143,57.875,57.9064,17700.0
2011-06-01 15:35:00,73.8,73.8,73.77,73.78,5100.0,57.9143,57.9143,57.8907,57.8986,5100.0
2011-06-01 15:40:00,73.77,73.77,73.6,73.6,4500.0,57.8907,57.8907,57.7573,57.7573,4500.0
2011-06-01 15:45:00,73.59,73.63,73.53,73.54,16500.0,57.7495,57.7809,57.7024,57.7102,16500.0
2011-06-01 15:50:00,73.55,73.62,73.51,73.62,12800.0,57.7181,57.773,57.6867,57.773,12800.0
2011-06-01 15:55:00,73.62,73.62,73.54,73.54,23700.0,57.773,57.773,57.7102,57.7102,23700.0
2011-06-02 09:30:00,73.61,73.72,73.58,73.72,18500.0,57.7652,57.8515,57.7416,57.8515,18500.0
2011-06-02 09:35:00,73.71,73.78,73.58,73.64,23200.0,57.8436,57.8986,57.7416,57.7887,23200.0
2011-06-02 09:40:00,73.63,73.63,73.4,73.46,9500.0,57.7809,57.7809,57.6004,57.6475,9500.0
2011-06-02 09:45:00,73.45,73.51,73.32,73.35,47000.0,57.6396,57.6867,57.5376,57.5611,47000.0
2011-06-02 09:50:00,73.44,73.58,73.44,73.53,18400.0,57.6318,57.7416,57.6318,57.7024,18400.0
2011-06-02 09:55:00,73.54,73.61,73.54,73.61,4400.0,57.7102,57.7652,57.7102,57.7652,4400.0
2011-06-02 10:00:00,73.66,73.71,73.57,73.71,12100.0,57.8044,57.8436,57.7338,57.8436,12100.0
2011-06-02 10:05:00,73.72,73.72,73.64,73.67,7500.0,57.8515,57.8515,57.7887,57.8123,7500.0
2011-06-02 10:10:00,73.69,73.76,73.66,73.66,5700.0,57.828,57.8829,57.8044,57.8044,5700.0
2011-06-02 10:15:00,73.66,73.69,73.59,73.63,3500.0,57.8044,57.828,57.7495,57.7809,3500.0
2011-06-02 10:20:00,73.57,73.59,73.53,73.56,4400.0,57.7338,57.7495,57.7024,57.7259,4400.0
2011-06-02 10:25:00,73.54,73.63,73.53,73.63,6400.0,57.7102,57.7809,57.7024,57.7809,6400.0
2011-06-02 10:30:00,73.63,73.72,73.6,73.72,17600.0,57.7809,57.8515,57.7573,57.8515,17600.0
2011-06-02 10:35:00,73.71,73.73,73.66,73.72,13200.0,57.8436,57.8593,57.8044,57.8515,13200.0
2011-06-02 10:40:00,73.72,73.78,73.67,73.7,19200.0,57.8515,57.8986,57.8123,57.8358,19200.0
2011-06-02 10:45:00,73.7,73.72,73.67,73.69,5900.0,57.8358,57.8515,57.8123,57.828,5900.0
2011-06-02 10:50:00,73.68,73.7,73.63,73.66,2100.0,57.8201,57.8358,57.7809,57.8044,2100.0
2011-06-02 10:55:00,73.64,73.64,73.59,73.61,2700.0,57.7887,57.7887,57.7495,57.7652,2700.0
2011-06-02 11:00:00,73.6,73.65,73.57,73.64,3500.0,57.7573,57.7966,57.7338,57.7887,3500.0
2011-06-02 11:05:00,73.63,73.63,73.5,73.52,4400.0,57.7809,57.7809,57.6789,57.6945,4400.0
2011-06-02 11:10:00,73.52,73.53,73.44,73.48,6000.0,57.6945,57.7024,57.6318,57.6632,6000.0
2011-06-02 11:15:00,73.48,73.48,73.43,73.48,1600.0,57.6632,57.6632,57.6239,57.6632,1600.0
2011-06-02 11:20:00,73.46,73.49,73.38,73.43,12300.0,57.6475,57.671,57.5847,57.6239,12300.0
2011-06-02 11:25:00,73.42,73.42,73.31,73.31,4300.0,57.6161,57.6161,57.5297,57.5297,4300.0
2011-06-02 11:30:00,73.32,73.33,73.2,73.21,24400.0,57.5376,57.5454,57.4434,57.4513,24400.0
2011-06-02 11:35:00,73.23,73.29,73.18,73.18,10300.0,57.467,57.5141,57.4277,57.4277,10300.0
2011-06-02 11:40:00,73.16,73.22,73.14,73.22,3100.0,57.412,57.4591,57.3963,57.4591,3100.0
2011-06-02 11:45:00,73.23,73.23,73.1,73.14,9900.0,57.467,57.467,57.365,57.3963,9900.0
2011-06-02 11:50:00,73.17,73.19,73.13,73.16,36100.0,57.4199,57.4356,57.3885,57.412,36100.0
2011-06-02 11:55:00,73.16,73.25,73.16,73.24,1000.0,57.412,57.4827,57.412,57.4748,1000.0
2011-06-02 12:00:00,73.25,73.25,73.22,73.22,300.0,57.4827,57.4827,57.4591,57.4591,300.0
2011-06-02 12:05:00,73.23,73.23,73.17,73.17,400.0,57.467,57.467,57.4199,57.4199,400.0
2011-06-02 12:10:00,73.18,73.19,73.15,73.18,3000.0,57.4277,57.4356,57.4042,57.4277,3000.0
2011-06-02 12:15:00,73.22,73.3,73.22,73.28,7100.0,57.4591,57.5219,57.4591,57.5062,7100.0
2011-06-02 12:20:00,73.27,73.34,73.26,73.28,2400.0,57.4984,57.5533,57.4905,57.5062,2400.0
2011-06-02 12:25:00,73.27,73.28,73.25,73.28,3800.0,57.4984,57.5062,57.4827,57.5062,3800.0
2011-06-02 12:30:00,73.28,73.28,73.24,73.25,2700.0,57.5062,57.5062,57.4748,57.4827,2700.0
2011-06-02 12:35:00,73.27,73.27,73.2,73.23,3100.0,57.4984,57.4984,57.4434,57.467,3100.0
2011-06-02 12:40:00,73.2,73.37,73.2,73.35,14100.0,57.4434,57.5768,57.4434,57.5611,14100.0
2011-06-02 12:45:00,73.34,73.37,73.31,73.37,8300.0,57.5533,57.5768,57.5297,57.5768,8300.0
2011-06-02 12:50:00,73.41,73.48,73.41,73.45,8200.0,57.6082,57.6632,57.6082,57.6396,8200.0
2011-06-02 12:55:00,73.45,73.45,73.42,73.42,800.0,57.6396,57.6396,57.6161,57.6161,800.0
2011-06-02 13:00:00,73.46,73.49,73.46,73.48,5500.0,57.6475,57.671,57.6475,57.6632,5500.0
2011-06-02 13:05:00,73.52,73.56,73.48,73.48,4100.0,57.6945,57.7259,57.6632,57.6632,4100.0
2011-06-02 13:10:00,73.49,73.49,73.41,73.42,2800.0,57.671,57.671,57.6082,57.6161,2800.0
2011-06-02 13:15:00,73.43,73.49,73.43,73.49,22000.0,57.6239,57.671,57.6239,57.671,22000.0
2011-06-02 13:20:00,73.48,73.51,73.46,73.46,3800.0,57.6632,57.6867,57.6475,57.6475,3800.0
2011-06-02 13:25:00,73.45,73.55,73.44,73.52,11100.0,57.6396,57.7181,57.6318,57.6945,11100.0
2011-06-02 13:30:00,73.52,73.52,73.4,73.44,14200.0,57.6945,57.6945,57.6004,57.6318,14200.0
2011-06-02 13:35:00,73.44,73.44,73.37,73.39,5800.0,57.6318,57.6318,57.5768,57.5925,5800.0
2011-06-02 13:40:00,73.4,73.46,73.39,73.46,4300.0,57.6004,57.6475,57.5925,57.6475,4300.0
2011-06-02 13:45:00,73.45,73.47,73.45,73.45,3500.0,57.6396,57.6553,57.6396,57.6396,3500.0
2011-06-02 13:50:00,73.43,73.45,73.41,73.45,3700.0,57.6239,57.6396,57.6082,57.6396,3700.0
2011-06-02 13:55:00,73.49,73.61,73.49,73.6,27000.0,57.671,57.7652,57.671,57.7573,27000.0
2011-06-02 14:00:00,73.59,73.65,73.59,73.6,7900.0,57.7495,57.7966,57.7495,57.7573,7900.0
2011-06-02 14:05:00,73.59,73.6,73.56,73.57,5300.0,57.7495,57.7573,57.7259,57.7338,5300.0
2011-06-02 14:10:00,73.58,73.66,73.58,73.65,19200.0,57.7416,57.8044,57.7416,57.7966,19200.0
2011-06-02 14:15:00,73.67,73.71,73.46,73.5,17400.0,57.8123,57.8436,57.6475,57.6789,17400.0
2011-06-02 14:20:00,73.44,73.5,73.43,73.43,14400.0,57.6318,57.6789,57.6239,57.6239,14400.0
2011-06-02 14:25:00,73.41,73.52,73.41,73.49,36300.0,57.6082,57.6945,57.6082,57.671,36300.0
2011-06-02 14:30:00,73.48,73.56,73.47,73.56,7500.0,57.6632,57.7259,57.6553,57.7259,7500.0
2011-06-02 14:35:00,73.57,73.62,73.56,73.57,1300.0,57.7338,57.773,57.7259,57.7338,1300.0
2011-06-02 14:40:00,73.59,73.6,73.56,73.58,5100.0,57.7495,57.7573,57.7259,57.7416,5100.0
2011-06-02 14:45:00,73.55,73.64,73.55,73.62,3600.0,57.7181,57.7887,57.7181,57.773,3600.0
2011-06-02 14:50:00,73.65,73.67,73.62,73.66,6800.0,57.7966,57.8123,57.773,57.8044,6800.0
2011-06-02 14:55:00,73.65,73.69,73.62,73.69,5700.0,57.7966,57.828,57.773,57.828,5700.0
2011-06-02 15:00:00,73.69,73.71,73.63,73.68,7000.0,57.828,57.8436,57.7809,57.8201,7000.0
2011-06-02 15:05:00,73.67,73.67,73.62,73.63,2600.0,57.8123,57.8123,57.773,57.7809,2600.0
2011-06-02 15:10:00,73.62,73.66,73.62,73.63,1000.0,57.773,57.8044,57.773,57.7809,1000.0
2011-06-02 15:15:00,73.65,73.65,73.58,73.58,1300.0,57.7966,57.7966,57.7416,57.7416,1300.0
2011-06-02 15:20:00,73.58,73.63,73.58,73.6,4100.0,57.7416,57.7809,57.7416,57.7573,4100.0
2011-06-02 15:25:00,73.6,73.6,73.58,73.6,1200.0,57.7573,57.7573,57.7416,57.7573,1200.0
2011-06-02 15:30:00,73.61,73.63,73.53,73.56,2700.0,57.7652,57.7809,57.7024,57.7259,2700.0
2011-06-02 15:35:00,73.57,73.57,73.53,73.53,5000.0,57.7338,57.7338,57.7024,57.7024,5000.0
2011-06-02 15:40:00,73.56,73.6,73.55,73.55,3500.0,57.7259,57.7573,57.7181,57.7181,3500.0
2011-06-02 15:45:00,73.57,73.57,73.52,73.53,1400.0,57.7338,57.7338,57.6945,57.7024,1400.0
2011-06-02 15:50:00,73.51,73.51,73.42,73.44,3800.0,57.6867,57.6867,57.6161,57.6318,3800.0
2011-06-02 15:55:00,73.45,73.5,73.45,73.49,4300.0,57.6396,57.6789,57.6396,57.671,4300.0
2011-06-03 09:30:00,72.61,72.68,72.57,72.68,45400.0,56.9804,57.0354,56.949,57.0354,45400.0
2011-06-03 09:35:00,72.68,72.74,72.63,72.72,25900.0,57.0354,57.0824,56.9961,57.0667,25900.0
2011-06-03 09:40:00,72.72,72.78,72.71,72.74,11000.0,57.0667,57.1138,57.0589,57.0824,11000.0
2011-06-03 09:45:00,72.75,72.83,72.75,72.78,17200.0,57.0903,57.1531,57.0903,57.1138,17200.0
2011-06-03 09:50:00,72.8,72.84,72.73,72.75,18700.0,57.1295,57.1609,57.0746,57.0903,18700.0
2011-06-03 09:55:00,72.74,72.87,72.74,72.82,14000.0,57.0824,57.1845,57.0824,57.1452,14000.0
2011-06-03 10:00:00,72.87,72.99,72.85,72.96,26500.0,57.1845,57.2786,57.1688,57.2551,26500.0
2011-06-03 10:05:00,72.94,72.95,72.85,72.93,10500.0,57.2394,57.2472,57.1688,57.2315,10500.0
2011-06-03 10:10:00,72.92,73.02,72.88,72.88,13200.0,57.2237,57.3022,57.1923,57.1923,13200.0
2011-06-03 10:15:00,72.88,72.92,72.86,72.86,5300.0,57.1923,57.2237,57.1766,57.1766,5300.0
2011-06-03 10:20:00,72.87,72.87,72.82,72.86,5600.0,57.1845,57.1845,57.1452,57.1766,5600.0
2011-06-03 10:25:00,72.85,73.05,72.84,73.02,24600.0,57.1688,57.3257,57.1609,57.3022,24600.0
2011-06-03 10:30:00,73.04,73.12,73.04,73.12,3700.0,57.3179,57.3806,57.3179,57.3806,3700.0
2011-06-03 10:35:00,73.13,73.17,73.03,73.1,16700.0,57.3885,57.4199,57.31,57.365,16700.0
2011-06-03 10:40:00,73.1,73.21,73.1,73.18,6200.0,57.365,57.4513,57.365,57.4277,6200.0
2011-06-03 10:45:00,73.2,73.25,73.16,73.16,16100.0,57.4434,57.4827,57.412,57.412,16100.0
2011-06-03 10:50:00,73.14,73.18,73.04,73.06,13300.0,57.3963,57.4277,57.3179,57.3336,13300.0
2011-06-03 10:55:00,73.06,73.11,73.06,73.11,16100.0,57.3336,57.3728,57.3336,57.3728,16100.0
2011-06-03 11:00:00,73.1,73.17,73.09,73.14,17600.0,57.365,57.4199,57.3571,57.3963,17600.0
2011-06-03 11:05:00,73.13,73.13,73.01,73.02,4000.0,57.3885,57.3885,57.2943,57.3022,4000.0
2011-06-03 11:10:00,73.06,73.06,73.0,73.01,2400.0,57.3336,57.3336,57.2865,57.2943,2400.0
2011-06-03 11:15:00,73.04,73.04,72.92,72.97,9000.0,57.3179,57.3179,57.2237,57.2629,9000.0
2011-06-03 11:20:00,72.96,73.06,72.96,73.02,3600.0,57.2551,57.3336,57.2551,57.3022,3600.0
2011-06-03 11:25:00,73.01,73.03,72.92,72.94,5300.0,57.2943,57.31,57.2237,57.2394,5300.0
2011-06-03 11:30:00,72.97,73.03,72.97,73.0,2200.0,57.2629,57.31,57.2629,57.2865,2200.0
2011-06-03 11:35:00,72.93,72.97,72.88,72.88,7800.0,57.2315,57.2629,57.1923,57.1923,7800.0
2011-06-03 11:40:00,72.87,72.96,72.87,72.96,9600.0,57.1845,57.2551,57.1845,57.2551,9600.0
2011-06-03 11:45:00,72.96,73.03,72.93,73.02,154700.0,57.2551,57.31,57.2315,57.3022,154700.0
2011-06-03 11:50:00,73.02,73.08,73.0,73.05,34400.0,57.3022,57.3493,57.2865,57.3257,34400.0
2011-06-03 11:55:00,73.05,73.06,73.04,73.06,1500.0,57.3257,57.3336,57.3179,57.3336,1500.0
2011-06-03 12:00:00,73.1,73.13,73.06,73.06,6700.0,57.365,57.3885,57.3336,57.3336,6700.0
2011-06-03 12:05:00,73.03,73.07,73.02,73.06,3800.0,57.31,57.3414,57.3022,57.3336,3800.0
2011-06-03 12:10:00,73.05,73.12,73.05,73.12,18100.0,57.3257,57.3806,57.3257,57.3806,18100.0
2011-06-03 12:15:00,73.07,73.13,73.07,73.13,2700.0,57.3414,57.3885,57.3414,57.3885,2700.0
2011-06-03 12:20:00,73.13,73.19,73.13,73.16,3500.0,57.3885,57.4356,57.3885,57.412,3500.0
2011-06-03 12:25:00,73.15,73.19,73.14,73.15,22400.0,57.4042,57.4356,57.3963,57.4042,22400.0
2011-06-03 12:30:00,73.15,73.18,73.14,73.17,5000.0,57.4042,57.4277,57.3963,57.4199,5000.0
2011-06-03 12:35:00,73.16,73.21,73.14,73.21,3300.0,57.412,57.4513,57.3963,57.4513,3300.0
2011-06-03 12:40:00,73.2,73.23,73.2,73.23,1600.0,57.4434,57.467,57.4434,57.467,1600.0
2011-06-03 12:45:00,73.25,73.3,73.23,73.3,9000.0,57.4827,57.5219,57.467,57.5219,9000.0
2011-06-03 12:50:00,73.28,73.29,73.23,73.24,2100.0,57.5062,57.5141,57.467,57.4748,2100.0
2011-06-03 12:55:00,73.23,73.23,73.2,73.2,1500.0,57.467,57.467,57.4434,57.4434,1500.0
2011-06-03 13:00:00,73.2,73.2,73.18,73.18,2000.0,57.4434,57.4434,57.4277,57.4277,2000.0
2011-06-03 13:05:00,73.19,73.23,73.19,73.22,2500.0,57.4356,57.467,57.4356,57.4591,2500.0
2011-06-03 13:10:00,73.2,73.2,73.16,73.18,3800.0,57.4434,57.4434,57.412,57.4277,3800.0
2011-06-03 13:15:00,73.18,73.2,73.18,73.18,13100.0,57.4277,57.4434,57.4277,57.4277,13100.0
2011-06-03 13:20:00,73.19,73.19,73.14,73.15,4700.0,57.4356,57.4356,57.3963,57.4042,4700.0
2011-06-03 13:25:00,73.14,73.14,73.1,73.11,7400.0,57.3963,57.3963,57.365,57.3728,7400.0
2011-06-03 13:30:00,73.11,73.11,73.06,73.09,11900.0,57.3728,57.3728,57.3336,57.3571,11900.0
2011-06-03 13:35:00,73.12,73.13,73.09,73.13,3200.0,57.3806,57.3885,57.3571,57.3885,3200.0
2011-06-03 13:40:00,73.14,73.17,73.14,73.15,2700.0,57.3963,57.4199,57.3963,57.4042,2700.0
2011-06-03 13:45:00,73.14,73.19,73.14,73.19,5500.0,57.3963,57.4356,57.3963,57.4356,5500.0
2011-06-03 13:50:00,73.18,73.19,73.17,73.17,54000.0,57.4277,57.4356,57.4199,57.4199,54000.0
2011-06-03 13:55:00,73.16,73.16,73.04,73.04,9800.0,57.412,57.412,57.3179,57.3179,9800.0
2011-06-03 14:00:00,73.05,73.05,72.98,73.05,3700.0,57.3257,57.3257,57.2708,57.3257,3700.0
2011-06-03 14:05:00,73.03,73.05,73.0,73.0,3300.0,57.31,57.3257,57.2865,57.2865,3300.0
2011-06-03 14:10:00,73.0,73.04,72.97,72.98,2000.0,57.2865,57.3179,57.2629,57.2708,2000.0
2011-06-03 14:15:00,73.02,73.04,73.01,73.04,2100.0,57.3022,57.3179,57.2943,57.3179,2100.0
2011-06-03 14:20:00,73.02,73.04,72.99,72.99,2700.0,57.3022,57.3179,57.2786,57.2786,2700.0
2011-06-03 14:25:00,72.99,73.04,72.99,72.99,2000.0,57.2786,57.3179,57.2786,57.2786,2000.0
2011-06-03 14:30:00,72.99,72.99,72.95,72.95,3900.0,57.2786,57.2786,57.2472,57.2472,3900.0
2011-06-03 14:35:00,72.96,72.98,72.89,72.92,6600.0,57.2551,57.2708,57.2002,57.2237,6600.0
2011-06-03 14:40:00,72.92,72.96,72.89,72.95,3600.0,57.2237,57.2551,57.2002,57.2472,3600.0
2011-06-03 14:45:00,72.98,72.99,72.94,72.96,1800.0,57.2708,57.2786,57.2394,57.2551,1800.0
2011-06-03 14:50:00,72.98,72.98,72.95,72.96,1900.0,57.2708,57.2708,57.2472,57.2551,1900.0
2011-06-03 14:55:00,72.94,72.97,72.85,72.85,4400.0,57.2394,57.2629,57.1688,57.1688,4400.0
2011-06-03 15:00:00,72.83,72.84,72.79,72.82,4200.0,57.1531,57.1609,57.1217,57.1452,4200.0
2011-06-03 15:05:00,72.77,72.78,72.73,72.73,5800.0,57.106,57.1138,57.0746,57.0746,5800.0
2011-06-03 15:10:00,72.75,72.75,72.68,72.71,37300.0,57.0903,57.0903,57.0354,57.0589,37300.0
2011-06-03 15:15:00,72.72,72.76,72.7,72.7,4000.0,57.0667,57.0981,57.0511,57.0511,4000.0
2011-06-03 15:20:00,72.66,72.76,72.66,72.75,7400.0,57.0197,57.0981,57.0197,57.0903,7400.0
2011-06-03 15:25:00,72.75,72.76,72.72,72.75,2100.0,57.0903,57.0981,57.0667,57.0903,2100.0
2011-06-03 15:30:00,72.79,72.85,72.78,72.84,6000.0,57.1217,57.1688,57.1138,57.1609,6000.0
2011-06-03 15:35:00,72.84,72.89,72.81,72.89,1500.0,57.1609,57.2002,57.1374,57.2002,1500.0
2011-06-03 15:40:00,72.9,72.95,72.87,72.88,29200.0,57.208,57.2472,57.1845,57.1923,29200.0
2011-06-03 15:45:00,72.84,72.85,72.82,72.82,2500.0,57.1609,57.1688,57.1452,57.1452,2500.0
2011-06-03 15:50:00,72.82,72.82,72.69,72.69,6700.0,57.1452,57.1452,57.0432,57.0432,6700.0
2011-06-03 15:55:00,72.69,72.79,72.69,72.74,56500.0,57.0432,57.1217,57.0432,57.0824,56500.0
2011-06-06 09:30:00,72.58,72.67,72.55,72.61,47100.0,56.9569,57.0275,56.9333,56.9804,47100.0
2011-06-06 09:35:00,72.62,72.71,72.62,72.67,15800.0,56.9883,57.0589,56.9883,57.0275,15800.0
2011-06-06 09:40:00,72.68,72.69,72.56,72.65,13900.0,57.0354,57.0432,56.9412,57.0118,13900.0
2011-06-06 09:45:00,72.62,72.63,72.52,72.54,3700.0,56.9883,56.9961,56.9098,56.9255,3700.0
2011-06-06 09:50:00,72.54,72.54,72.45,72.48,7800.0,56.9255,56.9255,56.8549,56.8784,7800.0
2011-06-06 09:55:00,72.48,72.48,72.44,72.45,1000.0,56.8784,56.8784,56.847,56.8549,1000.0
2011-06-06 10:00:00,72.48,72.49,72.41,72.41,5600.0,56.8784,56.8863,56.8235,56.8235,5600.0
2011-06-06 10:05:00,72.39,72.43,72.29,72.29,15200.0,56.8078,56.8392,56.7293,56.7293,15200.0
2011-06-06 10:10:00,72.3,72.36,72.3,72.36,6500.0,56.7372,56.7842,56.7372,56.7842,6500.0
2011-06-06 10:15:00,72.33,72.35,72.24,72.28,3800.0,56.7607,56.7764,56.6901,56.7215,3800.0
2011-06-06 10:20:00,72.23,72.37,72.22,72.35,9700.0,56.6822,56.7921,56.6744,56.7764,9700.0
2011-06-06 10:25:00,72.38,72.42,72.38,72.41,6900.0,56.7999,56.8313,56.7999,56.8235,6900.0
2011-06-06 10:30:00,72.41,72.44,72.41,72.41,5200.0,56.8235,56.847,56.8235,56.8235,5200.0
2011-06-06 10:35:00,72.39,72.41,72.36,72.36,2400.0,56.8078,56.8235,56.7842,56.7842,2400.0
2011-06-06 10:40:00,72.35,72.37,72.31,72.33,5200.0,56.7764,56.7921,56.745,56.7607,5200.0
2011-06-06 10:45:00,72.28,72.28,72.24,72.28,4900.0,56.7215,56.7215,56.6901,56.7215,4900.0
2011-06-06 10:50:00,72.3,72.36,72.29,72.35,2800.0,56.7372,56.7842,56.7293,56.7764,2800.0
2011-06-06 10:55:00,72.32,72.32,72.27,72.3,1200.0,56.7528,56.7528,56.7136,56.7372,1200.0
2011-06-06 11:00:00,72.29,72.38,72.27,72.37,1800.0,56.7293,56.7999,56.7136,56.7921,1800.0
2011-06-06 11:05:00,72.4,72.4,72.38,72.39,1400.0,56.8156,56.8156,56.7999,56.8078,1400.0
2011-06-06 11:10:00,72.41,72.46,72.41,72.45,3000.0,56.8235,56.8627,56.8235,56.8549,3000.0
2011-06-06 11:15:00,72.47,72.47,72.41,72.43,3700.0,56.8706,56.8706,56.8235,56.8392,3700.0
2011-06-06 11:20:00,72.43,72.5,72.42,72.5,3300.0,56.8392,56.8941,56.8313,56.8941,3300.0
2011-06-06 11:25:00,72.5,72.5,72.49,72.49,600.0,56.8941,56.8941,56.8863,56.8863,600.0
2011-06-06 11:30:00,72.5,72.5,72.48,72.48,2800.0,56.8941,56.8941,56.8784,56.8784,2800.0
2011-06-06 11:35:00,72.51,72.56,72.51,72.51,1800.0,56.902,56.9412,56.902,56.902,1800.0
2011-06-06 11:40:00,72.52,72.52,72.48,72.48,800.0,56.9098,56.9098,56.8784,56.8784,800.0
2011-06-06 11:45:00,72.47,72.49,72.45,72.49,2900.0,56.8706,56.8863,56.8549,56.8863,2900.0
2011-06-06 11:50:00,72.47,72.51,72.46,72.51,1700.0,56.8706,56.902,56.8627,56.902,1700.0
2011-06-06 11:55:00,72.52,72.54,72.52,72.53,2500.0,56.9098,56.9255,56.9098,56.9176,2500.0
2011-06-06 12:00:00,72.5,72.5,72.46,72.46,8200.0,56.8941,56.8941,56.8627,56.8627,8200.0
2011-06-06 12:05:00,72.45,72.54,72.45,72.54,1900.0,56.8549,56.9255,56.8549,56.9255,1900.0
2011-06-06 12:10:00,72.53,72.53,72.47,72.51,2400.0,56.9176,56.9176,56.8706,56.902,2400.0
2011-06-06 12:15:00,72.5,72.5,72.47,72.48,1700.0,56.8941,56.8941,56.8706,56.8784,1700.0
2011-06-06 12:20:00,72.47,72.52,72.47,72.5,25100.0,56.8706,56.9098,56.8706,56.8941,25100.0
2011-06-06 12:25:00,72.5,72.54,72.49,72.51,3300.0,56.8941,56.9255,56.8863,56.902,3300.0
2011-06-06 12:30:00,72.5,72.5,72.45,72.46,17300.0,56.8941,56.8941,56.8549,56.8627,17300.0
2011-06-06 12:35:00,72.44,72.47,72.43,72.45,2000.0,56.847,56.8706,56.8392,56.8549,2000.0
2011-06-06 12:40:00,72.45,72.45,72.4,72.42,3100.0,56.8549,56.8549,56.8156,56.8313,3100.0
2011-06-06 12:45:00,72.41,72.42,72.38,72.38,1400.0,56.8235,56.8313,56.7999,56.7999,1400.0
2011-06-06 12:50:00,72.39,72.39,72.38,72.38,4900.0,56.8078,56.8078,56.7999,56.7999,4900.0
2011-06-06 12:55:00,72.42,72.43,72.38,72.42,9300.0,56.8313,56.8392,56.7999,56.8313,9300.0
2011-06-06 13:00:00,72.41,72.43,72.36,72.36,6800.0,56.8235,56.8392,56.7842,56.7842,6800.0
2011-06-06 13:05:00,72.36,72.42,72.36,72.4,5700.0,56.7842,56.8313,56.7842,56.8156,5700.0
2011-06-06 13:10:00,72.4,72.46,72.4,72.46,3100.0,56.8156,56.8627,56.8156,56.8627,3100.0
2011-06-06 13:15:00,72.47,72.49,72.44,72.44,7400.0,56.8706,56.8863,56.847,56.847,7400.0
2011-06-06 13:20:00,72.44,72.44,72.36,72.37,2600.0,56.847,56.847,56.7842,56.7921,2600.0
2011-06-06 13:25:00,72.36,72.39,72.36,72.39,1500.0,56.7842,56.8078,56.7842,56.8078,1500.0
2011-06-06 13:30:00,72.38,72.38,72.28,72.3,900.0,56.7999,56.7999,56.7215,56.7372,900.0
2011-06-06 13:35:00,72.31,72.34,72.3,72.31,5100.0,56.745,56.7685,56.7372,56.745,5100.0
2011-06-06 13:40:00,72.29,72.31,72.2,72.2,6700.0,56.7293,56.745,56.6587,56.6587,6700.0
2011-06-06 13:45:00,72.2,72.24,72.14,72.24,5100.0,56.6587,56.6901,56.6116,56.6901,5100.0
2011-06-06 13:50:00,72.22,72.26,72.22,72.25,5000.0,56.6744,56.7058,56.6744,56.6979,5000.0
2011-06-06 13:55:00,72.24,72.24,72.2,72.22,7200.0,56.6901,56.6901,56.6587,56.6744,7200.0
2011-06-06 14:00:00,72.22,72.27,72.22,72.23,5200.0,56.6744,56.7136,56.6744,56.6822,5200.0
2011-06-06 14:05:00,72.23,72.29,72.18,72.29,4900.0,56.6822,56.7293,56.643,56.7293,4900.0
2011-06-06 14:10:00,72.29,72.31,72.24,72.26,3200.0,56.7293,56.745,56.6901,56.7058,3200.0
2011-06-06 14:15:00,72.26,72.26,72.24,72.24,2800.0,56.7058,56.7058,56.6901,56.6901,2800.0
2011-06-06 14:20:00,72.25,72.32,72.25,72.32,6900.0,56.6979,56.7528,56.6979,56.7528,6900.0
2011-06-06 14:25:00,72.29,72.3,72.22,72.23,2800.0,56.7293,56.7372,56.6744,56.6822,2800.0
2011-06-06 14:30:00,72.22,72.24,72.21,72.24,1600.0,56.6744,56.6901,56.6665,56.6901,1600.0
2011-06-06 14:35:00,72.23,72.26,72.18,72.2,3800.0,56.6822,56.7058,56.643,56.6587,3800.0
2011-06-06 14:40:00,72.2,72.22,72.15,72.21,5900.0,56.6587,56.6744,56.6194,56.6665,5900.0
2011-06-06 14:45:00,72.21,72.23,72.14,72.16,6000.0,56.6665,56.6822,56.6116,56.6273,6000.0
2011-06-06 14:50:00,72.18,72.18,72.09,72.09,15000.0,56.643,56.643,56.5724,56.5724,15000.0
2011-06-06 14:55:00,72.08,72.08,72.03,72.08,9300.0,56.5645,56.5645,56.5253,56.5645,9300.0
2011-06-06 15:00:00,72.08,72.13,72.06,72.06,6000.0,56.5645,56.6037,56.5488,56.5488,6000.0
2011-06-06 15:05:00,72.05,72.05,71.99,71.99,6500.0,56.541,56.541,56.4939,56.4939,6500.0
2011-06-06 15:10:00,71.96,71.96,71.86,71.9,10400.0,56.4703,56.4703,56.3919,56.4233,10400.0
2011-06-06 15:15:00,71.91,71.96,71.9,71.96,12600.0,56.4311,56.4703,56.4233,56.4703,12600.0
2011-06-06 15:20:00,71.93,71.96,71.91,71.95,9200.0,56.4468,56.4703,56.4311,56.4625,9200.0
2011-06-06 15:25:00,71.94,71.95,71.89,71.94,10900.0,56.4546,56.4625,56.4154,56.4546,10900.0
2011-06-06 15:30:00,71.93,72.09,71.93,72.09,16400.0,56.4468,56.5724,56.4468,56.5724,16400.0
2011-06-06 15:35:00,72.08,72.08,72.02,72.04,12000.0,56.5645,56.5645,56.5174,56.5331,12000.0
2011-06-06 15:40:00,72.04,72.14,72.04,72.07,66600.0,56.5331,56.6116,56.5331,56.5567,66600.0
2011-06-06 15:45:00,72.04,72.05,72.01,72.02,8100.0,56.5331,56.541,56.5096,56.5174,8100.0
2011-06-06 15:50:00,72.0,72.0,71.92,71.97,19900.0,56.5017,56.5017,56.439,56.4782,19900.0
2011-06-06 15:55:00,71.97,72.01,71.91,71.93,20200.0,56.4782,56.5096,56.4311,56.4468,20200.0
2011-06-07 09:30:00,72.3,72.3,72.22,72.26,16200.0,56.7372,56.7372,56.6744,56.7058,16200.0
2011-06-07 09:35:00,72.28,72.31,72.19,72.28,9400.0,56.7215,56.745,56.6508,56.7215,9400.0
2011-06-07 09:40:00,72.28,72.28,72.22,72.22,6500.0,56.7215,56.7215,56.6744,56.6744,6500.0
2011-06-07 09:45:00,72.19,72.2,72.16,72.18,4900.0,56.6508,56.6587,56.6273,56.643,4900.0
2011-06-07 09:50:00,72.12,72.15,72.12,72.15,1800.0,56.5959,56.6194,56.5959,56.6194,1800.0
2011-06-07 09:55:00,72.16,72.18,72.16,72.18,1400.0,56.6273,56.643,56.6273,56.643,1400.0
2011-06-07 10:00:00,72.23,72.29,72.23,72.29,5800.0,56.6822,56.7293,56.6822,56.7293,5800.0
2011-06-07 10:05:00,72.29,72.34,72.29,72.34,7900.0,56.7293,56.7685,56.7293,56.7685,7900.0
2011-06-07 10:10:00,72.33,72.38,72.32,72.34,9800.0,56.7607,56.7999,56.7528,56.7685,9800.0
2011-06-07 10:15:00,72.4,72.42,72.38,72.4,6000.0,56.8156,56.8313,56.7999,56.8156,6000.0
2011-06-07 10:20:00,72.38,72.39,72.35,72.39,7100.0,56.7999,56.8078,56.7764,56.8078,7100.0
2011-06-07 10:25:00,72.39,72.41,72.31,72.33,6200.0,56.8078,56.8235,56.745,56.7607,6200.0
2011-06-07 10:30:00,72.35,72.37,72.28,72.34,8500.0,56.7764,56.7921,56.7215,56.7685,8500.0
2011-06-07 10:35:00,72.33,72.45,72.33,72.45,5000.0,56.7607,56.8549,56.7607,56.8549,5000.0
2011-06-07 10:40:00,72.44,72.45,72.39,72.4,6200.0,56.847,56.8549,56.8078,56.8156,6200.0
2011-06-07 10:45:00,72.42,72.43,72.4,72.43,2400.0,56.8313,56.8392,56.8156,56.8392,2400.0
2011-06-07 10:50:00,72.44,72.47,72.41,72.41,3500.0,56.847,56.8706,56.8235,56.8235,3500.0
2011-06-07 10:55:00,72.42,72.46,72.42,72.44,1500.0,56.8313,56.8627,56.8313,56.847,1500.0
2011-06-07 11:00:00,72.44,72.44,72.33,72.34,4500.0,56.847,56.847,56.7607,56.7685,4500.0
2011-06-07 11:05:00,72.34,72.39,72.33,72.39,1700.0,56.7685,56.8078,56.7607,56.8078,1700.0
2011-06-07 11:10:00,72.38,72.38,72.33,72.33,1900.0,56.7999,56.7999,56.7607,56.7607,1900.0
2011-06-07 11:15:00,72.32,72.35,72.3,72.35,1600.0,56.7528,56.7764,56.7372,56.7764,1600.0
2011-06-07 11:20:00,72.36,72.39,72.34,72.34,1900.0,56.7842,56.8078,56.7685,56.7685,1900.0
2011-06-07 11:25:00,72.31,72.31,72.27,72.27,3700.0,56.745,56.745,56.7136,56.7136,3700.0
2011-06-07 11:30:00,72.26,72.27,72.23,72.23,5800.0,56.7058,56.7136,56.6822,56.6822,5800.0
2011-06-07 11:35:00,72.23,72.24,72.18,72.22,3600.0,56.6822,56.6901,56.643,56.6744,3600.0
2011-06-07 11:40:00,72.22,72.26,72.22,72.23,6400.0,56.6744,56.7058,56.6744,56.6822,6400.0
2011-06-07 11:45:00,72.24,72.26,72.23,72.23,1300.0,56.6901,56.7058,56.6822,56.6822,1300.0
2011-06-07 11:50:00,72.29,72.29,72.28,72.29,1300.0,56.7293,56.7293,56.7215,56.7293,1300.0
2011-06-07 11:55:00,72.26,72.29,72.2,72.29,26100.0,56.7058,56.7293,56.6587,56.7293,26100.0
2011-06-07 12:00:00,72.29,72.3,72.28,72.28,1300.0,56.7293,56.7372,56.7215,56.7215,1300.0
2011-06-07 12:05:00,72.28,72.31,72.26,72.31,400.0,56.7215,56.745,56.7058,56.745,400.0
2011-06-07 12:10:00,72.32,72.32,72.29,72.29,3900.0,56.7528,56.7528,56.7293,56.7293,3900.0
2011-06-07 12:15:00,72.3,72.3,72.22,72.27,2700.0,56.7372,56.7372,56.6744,56.7136,2700.0
2011-06-07 12:20:00,72.28,72.31,72.28,72.3,700.0,56.7215,56.745,56.7215,56.7372,700.0
2011-06-07 12:25:00,72.33,72.33,72.29,72.29,500.0,56.7607,56.7607,56.7293,56.7293,500.0
2011-06-07 12:30:00,72.3,72.31,72.3,72.31,1100.0,56.7372,56.745,56.7372,56.745,1100.0
2011-06-07 12:35:00,72.31,72.32,72.27,72.29,5000.0,56.745,56.7528,56.7136,56.7293,5000.0
2011-06-07 12:40:00,72.28,72.29,72.21,72.25,6400.0,56.7215,56.7293,56.6665,56.6979,6400.0
2011-06-07 12:45:00,72.24,72.27,72.23,72.24,2000.0,56.6901,56.7136,56.6822,56.6901,2000.0
2011-06-07 12:50:00,72.26,72.32,72.26,72.32,1200.0,56.7058,56.7528,56.7058,56.7528,1200.0
2011-06-07 12:55:00,72.3,72.36,72.3,72.33,2400.0,56.7372,56.7842,56.7372,56.7607,2400.0
2011-06-07 13:00:00,72.33,72.36,72.3,72.36,1500.0,56.7607,56.7842,56.7372,56.7842,1500.0
2011-06-07 13:05:00,72.37,72.39,72.35,72.38,1500.0,56.7921,56.8078,56.7764,56.7999,1500.0
2011-06-07 13:10:00,72.37,72.42,72.37,72.37,3600.0,56.7921,56.8313,56.7921,56.7921,3600.0
2011-06-07 13:15:00,72.38,72.38,72.35,72.37,1700.0,56.7999,56.7999,56.7764,56.7921,1700.0
2011-06-07 13:20:00,72.35,72.35,72.31,72.32,14100.0,56.7764,56.7764,56.745,56.7528,14100.0
2011-06-07 13:25:00,72.33,72.33,72.31,72.31,3000.0,56.7607,56.7607,56.745,56.745,3000.0
2011-06-07 13:30:00,72.34,72.36,72.34,72.36,2200.0,56.7685,56.7842,56.7685,56.7842,2200.0
2011-06-07 13:35:00,72.37,72.41,72.37,72.38,4300.0,56.7921,56.8235,56.7921,56.7999,4300.0
2011-06-07 13:40:00,72.37,72.37,72.37,72.37,200.0,56.7921,56.7921,56.7921,56.7921,200.0
2011-06-07 13:45:00,72.37,72.38,72.31,72.31,1400.0,56.7921,56.7999,56.745,56.745,1400.0
2011-06-07 13:50:00,72.32,72.37,72.31,72.37,900.0,56.7528,56.7921,56.745,56.7921,900.0
2011-06-07 13:55:00,72.35,72.36,72.34,72.34,2000.0,56.7764,56.7842,56.7685,56.7685,2000.0
2011-06-07 14:00:00,72.36,72.39,72.34,72.39,9200.0,56.7842,56.8078,56.7685,56.8078,9200.0
2011-06-07 14:05:00,72.38,72.48,72.38,72.46,5400.0,56.7999,56.8784,56.7999,56.8627,5400.0
2011-06-07 14:10:00,72.46,72.47,72.43,72.45,3200.0,56.8627,56.8706,56.8392,56.8549,3200.0
2011-06-07 14:15:00,72.44,72.51,72.43,72.51,3800.0,56.847,56.902,56.8392,56.902,3800.0
2011-06-07 14:20:00,72.48,72.48,72.46,72.46,1300.0,56.8784,56.8784,56.8627,56.8627,1300.0
2011-06-07 14:25:00,72.46,72.5,72.44,72.5,3700.0,56.8627,56.8941,56.847,56.8941,3700.0
2011-06-07 14:30:00,72.49,72.49,72.36,72.4,8700.0,56.8863,56.8863,56.7842,56.8156,8700.0
2011-06-07 14:35:00,72.39,72.41,72.38,72.4,6900.0,56.8078,56.8235,56.7999,56.8156,6900.0
2011-06-07 14:40:00,72.41,72.41,72.37,72.4,2100.0,56.8235,56.8235,56.7921,56.8156,2100.0
2011-06-07 14:45:00,72.4,72.45,72.4,72.42,1200.0,56.8156,56.8549,56.8156,56.8313,1200.0
2011-06-07 14:50:00,72.4,72.4,72.35,72.36,9600.0,56.8156,56.8156,56.7764,56.7842,9600.0
2011-06-07 14:55:00,72.37,72.38,72.32,72.38,5300.0,56.7921,56.7999,56.7528,56.7999,5300.0
2011-06-07 15:00:00,72.36,72.4,72.35,72.4,6800.0,56.7842,56.8156,56.7764,56.8156,6800.0
2011-06-07 15:05:00,72.38,72.39,72.3,72.3,2100.0,56.7999,56.8078,56.7372,56.7372,2100.0
2011-06-07 15:10:00,72.31,72.35,72.31,72.32,11300.0,56.745,56.7764,56.745,56.7528,11300.0
2011-06-07 15:15:00,72.32,72.38,72.3,72.32,9400.0,56.7528,56.7999,56.7372,56.7528,9400.0
2011-06-07 15:20:00,72.3,72.3,72.2,72.22,5300.0,56.7372,56.7372,56.6587,56.6744,5300.0
2011-06-07 15:25:00,72.24,72.28,72.24,72.25,5200.0,56.6901,56.7215,56.6901,56.6979,5200.0
2011-06-07 15:30:00,72.23,72.24,72.18,72.22,12500.0,56.6822,56.6901,56.643,56.6744,12500.0
2011-06-07 15:35:00,72.21,72.25,72.19,72.21,7000.0,56.6665,56.6979,56.6508,56.6665,7000.0
2011-06-07 15:40:00,72.19,72.2,72.03,72.07,14900.0,56.6508,56.6587,56.5253,56.5567,14900.0
2011-06-07 15:45:00,72.07,72.18,72.01,72.03,21400.0,56.5567,56.643,56.5096,56.5253,21400.0
2011-06-07 15:50:00,72.03,72.07,71.93,72.07,34000.0,56.5253,56.5567,56.4468,56.5567,34000.0
2011-06-07 15:55:00,72.05,72.05,71.89,71.93,433000.0,56.541,56.541,56.4154,56.4468,433000.0
2011-06-08 09:30:00,71.84,71.91,71.81,71.84,20700.0,56.3762,56.4311,56.3526,56.3762,20700.0
2011-06-08 09:35:00,71.82,71.91,71.81,71.91,60400.0,56.3605,56.4311,56.3526,56.4311,60400.0
2011-06-08 09:40:00,71.93,71.96,71.91,71.91,13000.0,56.4468,56.4703,56.4311,56.4311,13000.0
2011-06-08 09:45:00,71.86,71.86,71.77,71.78,7200.0,56.3919,56.3919,56.3212,56.3291,7200.0
2011-06-08 09:50:00,71.77,71.8,71.75,71.77,2600.0,56.3212,56.3448,56.3055,56.3212,2600.0
2011-06-08 09:55:00,71.74,71.74,71.62,71.63,8000.0,56.2977,56.2977,56.2035,56.2114,8000.0
2011-06-08 10:00:00,71.65,71.74,71.65,71.74,14800.0,56.2271,56.2977,56.2271,56.2977,14800.0
2011-06-08 10:05:00,71.72,71.81,71.72,71.81,5400.0,56.282,56.3526,56.282,56.3526,5400.0
2011-06-08 10:10:00,71.81,71.84,71.78,71.84,19200.0,56.3526,56.3762,56.3291,56.3762,19200.0
2011-06-08 10:15:00,71.87,71.89,71.81,71.81,3600.0,56.3997,56.4154,56.3526,56.3526,3600.0
2011-06-08 10:20:00,71.84,71.85,71.77,71.78,4100.0,56.3762,56.384,56.3212,56.3291,4100.0
2011-06-08 10:25:00,71.79,71.82,71.77,71.82,2300.0,56.3369,56.3605,56.3212,56.3605,2300.0
2011-06-08 10:30:00,71.82,71.82,71.7,71.7,11000.0,56.3605,56.3605,56.2663,56.2663,11000.0
2011-06-08 10:35:00,71.72,71.79,71.72,71.76,3100.0,56.282,56.3369,56.282,56.3134,3100.0
2011-06-08 10:40:00,71.73,71.81,71.73,71.81,1600.0,56.2898,56.3526,56.2898,56.3526,1600.0
2011-06-08 10:45:00,71.81,71.96,71.81,71.95,109100.0,56.3526,56.4703,56.3526,56.4625,109100.0
2011-06-08 10:50:00,71.93,71.93,71.88,71.91,6500.0,56.4468,56.4468,56.4076,56.4311,6500.0
2011-06-08 10:55:00,71.9,71.9,71.82,71.86,8500.0,56.4233,56.4233,56.3605,56.3919,8500.0
2011-06-08 11:00:00,71.87,71.98,71.87,71.98,12900.0,56.3997,56.486,56.3997,56.486,12900.0
2011-06-08 11:05:00,71.99,72.01,71.95,71.97,17500.0,56.4939,56.5096,56.4625,56.4782,17500.0
2011-06-08 11:10:00,71.93,71.93,71.81,71.82,13700.0,56.4468,56.4468,56.3526,56.3605,13700.0
2011-06-08 11:15:00,71.8,71.83,71.77,71.79,3100.0,56.3448,56.3683,56.3212,56.3369,3100.0
2011-06-08 11:20:00,71.79,71.81,71.76,71.81,2800.0,56.3369,56.3526,56.3134,56.3526,2800.0
2011-06-08 11:25:00,71.81,71.81,71.7,71.72,4700.0,56.3526,56.3526,56.2663,56.282,4700.0
2011-06-08 11:30:00,71.73,71.77,71.72,71.77,5300.0,56.2898,56.3212,56.282,56.3212,5300.0
2011-06-08 11:35:00,71.79,71.84,71.79,71.8,19100.0,56.3369,56.3762,56.3369,56.3448,19100.0
2011-06-08 11:40:00,71.78,71.78,71.72,71.74,54400.0,56.3291,56.3291,56.282,56.2977,54400.0
2011-06-08 11:45:00,71.75,71.82,71.72,71.75,10900.0,56.3055,56.3605,56.282,56.3055,10900.0
2011-06-08 11:50:00,71.75,71.84,71.75,71.84,800.0,56.3055,56.3762,56.3055,56.3762,800.0
2011-06-08 11:55:00,71.84,71.92,71.82,71.92,9000.0,56.3762,56.439,56.3605,56.439,9000.0
2011-06-08 12:00:00,71.93,71.94,71.9,71.91,9200.0,56.4468,56.4546,56.4233,56.4311,9200.0
2011-06-08 12:05:00,71.9,71.93,71.9,71.93,2200.0,56.4233,56.4468,56.4233,56.4468,2200.0
2011-06-08 12:10:00,71.94,71.98,71.91,71.91,6700.0,56.4546,56.486,56.4311,56.4311,6700.0
2011-06-08 12:15:00,71.9,71.92,71.87,71.9,4500.0,56.4233,56.439,56.3997,56.4233,4500.0
2011-06-08 12:20:00,71.89,71.91,71.81,71.81,11400.0,56.4154,56.4311,56.3526,56.3526,11400.0
2011-06-08 12:25:00,71.8,71.81,71.74,71.79,5900.0,56.3448,56.3526,56.2977,56.3369,5900.0
2011-06-08 12:30:00,71.79,71.81,71.79,71.79,900.0,56.3369,56.3526,56.3369,56.3369,900.0
2011-06-08 12:35:00,71.79,71.81,71.74,71.79,16000.0,56.3369,56.3526,56.2977,56.3369,16000.0
2011-06-08 12:40:00,71.8,71.81,71.79,71.81,6500.0,56.3448,56.3526,56.3369,56.3526,6500.0
2011-06-08 12:45:00,71.81,71.86,71.8,71.8,5500.0,56.3526,56.3919,56.3448,56.3448,5500.0
2011-06-08 12:50:00,71.82,71.89,71.82,71.84,9100.0,56.3605,56.4154,56.3605,56.3762,9100.0
2011-06-08 12:55:00,71.84,71.92,71.83,71.92,6600.0,56.3762,56.439,56.3683,56.439,6600.0
2011-06-08 13:00:00,71.93,71.94,71.91,71.92,8900.0,56.4468,56.4546,56.4311,56.439,8900.0
2011-06-08 13:05:00,71.93,71.97,71.92,71.93,4900.0,56.4468,56.4782,56.439,56.4468,4900.0
2011-06-08 13:10:00,71.92,71.92,71.86,71.86,3000.0,56.439,56.439,56.3919,56.3919,3000.0
2011-06-08 13:15:00,71.86,71.9,71.85,71.9,7600.0,56.3919,56.4233,56.384,56.4233,7600.0
2011-06-08 13:20:00,71.89,71.9,71.81,71.82,5800.0,56.4154,56.4233,56.3526,56.3605,5800.0
2011-06-08 13:25:00,71.82,71.85,71.8,71.83,6500.0,56.3605,56.384,56.3448,56.3683,6500.0
2011-06-08 13:30:00,71.84,71.84,71.72,71.74,8200.0,56.3762,56.3762,56.282,56.2977,8200.0
2011-06-08 13:35:00,71.74,71.74,71.65,71.67,11300.0,56.2977,56.2977,56.2271,56.2428,11300.0
2011-06-08 13:40:00,71.66,71.69,71.61,71.65,9400.0,56.2349,56.2585,56.1957,56.2271,9400.0
2011-06-08 13:45:00,71.65,71.7,71.65,71.66,10500.0,56.2271,56.2663,56.2271,56.2349,10500.0
2011-06-08 13:50:00,71.66,71.68,71.63,71.64,7100.0,56.2349,56.2506,56.2114,56.2192,7100.0
2011-06-08 13:55:00,71.62,71.62,71.5,71.57,17400.0,56.2035,56.2035,56.1094,56.1643,17400.0
2011-06-08 14:00:00,71.56,71.72,71.55,71.65,21300.0,56.1564,56.282,56.1486,56.2271,21300.0
2011-06-08 14:05:00,71.65,71.7,71.6,71.62,5700.0,56.2271,56.2663,56.1878,56.2035,5700.0
2011-06-08 14:10:00,71.65,71.65,71.54,71.59,11300.0,56.2271,56.2271,56.1407,56.18,11300.0
2011-06-08 14:15:00,71.59,71.65,71.58,71.64,7400.0,56.18,56.2271,56.1721,56.2192,7400.0
2011-06-08 14:20:00,71.61,71.64,71.49,71.54,19900.0,56.1957,56.2192,56.1015,56.1407,19900.0
2011-06-08 14:25:00,71.55,71.59,71.53,71.53,8100.0,56.1486,56.18,56.1329,56.1329,8100.0
2011-06-08 14:30:00,71.54,71.7,71.54,71.68,15500.0,56.1407,56.2663,56.1407,56.2506,15500.0
2011-06-08 14:35:00,71.7,71.84,71.7,71.77,23200.0,56.2663,56.3762,56.2663,56.3212,23200.0
2011-06-08 14:40:00,71.81,71.82,71.76,71.76,13100.0,56.3526,56.3605,56.3134,56.3134,13100.0
2011-06-08 14:45:00,71.78,71.79,71.72,71.77,13100.0,56.3291,56.3369,56.282,56.3212,13100.0
2011-06-08 14:50:00,71.72,71.78,71.72,71.77,7200.0,56.282,56.3291,56.282,56.3212,7200.0
2011-06-08 14:55:00,71.77,71.82,71.73,71.73,9000.0,56.3212,56.3605,56.2898,56.2898,9000.0
2011-06-08 15:00:00,71.73,71.75,71.69,71.74,7900.0,56.2898,56.3055,56.2585,56.2977,7900.0
2011-06-08 15:05:00,71.74,71.74,71.69,71.71,6400.0,56.2977,56.2977,56.2585,56.2742,6400.0
2011-06-08 15:10:00,71.72,71.74,71.64,71.66,11300.0,56.282,56.2977,56.2192,56.2349,11300.0
2011-06-08 15:15:00,71.66,71.67,71.54,71.57,18500.0,56.2349,56.2428,56.1407,56.1643,18500.0
2011-06-08 15:20:00,71.55,71.58,71.51,71.52,13200.0,56.1486,56.1721,56.1172,56.1251,13200.0
2011-06-08 15:25:00,71.52,71.56,71.48,71.52,17300.0,56.1251,56.1564,56.0937,56.1251,17300.0
2011-06-08 15:30:00,71.54,71.6,71.51,71.51,17800.0,56.1407,56.1878,56.1172,56.1172,17800.0
2011-06-08 15:35:00,71.51,71.58,71.47,71.52,15100.0,56.1172,56.1721,56.0858,56.1251,15100.0
2011-06-08 15:40:00,71.52,71.56,71.49,71.55,9900.0,56.1251,56.1564,56.1015,56.1486,9900.0
2011-06-08 15:45:00,71.58,71.7,71.57,71.63,16500.0,56.1721,56.2663,56.1643,56.2114,16500.0
2011-06-08 15:50:00,71.61,71.64,71.6,71.61,17400.0,56.1957,56.2192,56.1878,56.1957,17400.0
2011-06-08 15:55:00,71.61,71.63,71.55,71.59,18800.0,56.1957,56.2114,56.1486,56.18,18800.0
2011-06-09 09:30:00,71.78,71.8,71.68,71.71,45400.0,56.3291,56.3448,56.2506,56.2742,45400.0
2011-06-09 09:35:00,71.65,71.68,71.6,71.61,11000.0,56.2271,56.2506,56.1878,56.1957,11000.0
2011-06-09 09:40:00,71.65,71.71,71.65,71.71,4000.0,56.2271,56.2742,56.2271,56.2742,4000.0
2011-06-09 09:45:00,71.68,71.73,71.64,71.73,15300.0,56.2506,56.2898,56.2192,56.2898,15300.0
2011-06-09 09:50:00,71.77,71.81,71.73,71.79,8500.0,56.3212,56.3526,56.2898,56.3369,8500.0
2011-06-09 09:55:00,71.87,71.88,71.82,71.88,6900.0,56.3997,56.4076,56.3605,56.4076,6900.0
2011-06-09 10:00:00,71.9,72.03,71.9,72.02,5100.0,56.4233,56.5253,56.4233,56.5174,5100.0
2011-06-09 10:05:00,72.01,72.03,71.97,71.97,2600.0,56.5096,56.5253,56.4782,56.4782,2600.0
2011-06-09 10:10:00,71.99,72.05,71.98,72.04,7600.0,56.4939,56.541,56.486,56.5331,7600.0
2011-06-09 10:15:00,72.0,72.02,71.99,72.0,7600.0,56.5017,56.5174,56.4939,56.5017,7600.0
2011-06-09 10:20:00,71.99,72.0,71.95,71.95,7800.0,56.4939,56.5017,56.4625,56.4625,7800.0
2011-06-09 10:25:00,71.96,71.99,71.96,71.98,7400.0,56.4703,56.4939,56.4703,56.486,7400.0
2011-06-09 10:30:00,71.96,72.12,71.96,72.09,8700.0,56.4703,56.5959,56.4703,56.5724,8700.0
2011-06-09 10:35:00,72.12,72.12,72.08,72.1,1300.0,56.5959,56.5959,56.5645,56.5802,1300.0
2011-06-09 10:40:00,72.1,72.1,72.08,72.08,2500.0,56.5802,56.5802,56.5645,56.5645,2500.0
2011-06-09 10:45:00,72.04,72.1,72.04,72.1,3200.0,56.5331,56.5802,56.5331,56.5802,3200.0
2011-06-09 10:50:00,72.13,72.17,72.1,72.11,6300.0,56.6037,56.6351,56.5802,56.5881,6300.0
2011-06-09 10:55:00,72.09,72.11,72.08,72.11,1200.0,56.5724,56.5881,56.5645,56.5881,1200.0
2011-06-09 11:00:00,72.08,72.08,72.04,72.08,2600.0,56.5645,56.5645,56.5331,56.5645,2600.0
2011-06-09 11:05:00,72.09,72.14,72.08,72.09,4000.0,56.5724,56.6116,56.5645,56.5724,4000.0
2011-06-09 11:10:00,72.05,72.05,72.03,72.04,5100.0,56.541,56.541,56.5253,56.5331,5100.0
2011-06-09 11:15:00,72.05,72.07,72.04,72.05,4800.0,56.541,56.5567,56.5331,56.541,4800.0
2011-06-09 11:20:00,72.06,72.07,72.03,72.03,3600.0,56.5488,56.5567,56.5253,56.5253,3600.0
2011-06-09 11:25:00,72.01,72.04,71.99,72.04,12000.0,56.5096,56.5331,56.4939,56.5331,12000.0
2011-06-09 11:30:00,72.04,72.1,72.04,72.06,7200.0,56.5331,56.5802,56.5331,56.5488,7200.0
2011-06-09 11:35:00,72.06,72.11,72.06,72.11,3700.0,56.5488,56.5881,56.5488,56.5881,3700.0
2011-06-09 11:40:00,72.07,72.07,72.06,72.06,1700.0,56.5567,56.5567,56.5488,56.5488,1700.0
2011-06-09 11:45:00,72.07,72.11,72.07,72.1,9900.0,56.5567,56.5881,56.5567,56.5802,9900.0
2011-06-09 11:50:00,72.16,72.25,72.16,72.22,4800.0,56.6273,56.6979,56.6273,56.6744,4800.0
2011-06-09 11:55:00,72.24,72.24,72.2,72.2,2700.0,56.6901,56.6901,56.6587,56.6587,2700.0
2011-06-09 12:00:00,72.2,72.24,72.19,72.24,5100.0,56.6587,56.6901,56.6508,56.6901,5100.0
2011-06-09 12:05:00,72.24,72.28,72.24,72.26,6000.0,56.6901,56.7215,56.6901,56.7058,6000.0
2011-06-09 12:10:00,72.29,72.32,72.25,72.25,7000.0,56.7293,56.7528,56.6979,56.6979,7000.0
2011-06-09 12:15:00,72.26,72.27,72.26,72.27,400.0,56.7058,56.7136,56.7058,56.7136,400.0
2011-06-09 12:20:00,72.26,72.26,72.21,72.21,5600.0,56.7058,56.7058,56.6665,56.6665,5600.0
2011-06-09 12:25:00,72.21,72.21,72.17,72.19,6700.0,56.6665,56.6665,56.6351,56.6508,6700.0
2011-06-09 12:30:00,72.2,72.23,72.19,72.19,25600.0,56.6587,56.6822,56.6508,56.6508,25600.0
2011-06-09 12:35:00,72.18,72.19,72.15,72.15,1900.0,56.643,56.6508,56.6194,56.6194,1900.0
2011-06-09 12:40:00,72.18,72.2,72.18,72.2,5400.0,56.643,56.6587,56.643,56.6587,5400.0
2011-06-09 12:45:00,72.25,72.25,72.22,72.22,4400.0,56.6979,56.6979,56.6744,56.6744,4400.0
2011-06-09 12:50:00,72.22,72.25,72.21,72.23,5600.0,56.6744,56.6979,56.6665,56.6822,5600.0
2011-06-09 12:55:00,72.24,72.24,72.22,72.22,1100.0,56.6901,56.6901,56.6744,56.6744,1100.0
2011-06-09 13:00:00,72.21,72.23,72.21,72.23,2800.0,56.6665,56.6822,56.6665,56.6822,2800.0
2011-06-09 13:05:00,72.22,72.26,72.22,72.25,900.0,56.6744,56.7058,56.6744,56.6979,900.0
2011-06-09 13:10:00,72.24,72.26,72.24,72.25,37200.0,56.6901,56.7058,56.6901,56.6979,37200.0
2011-06-09 13:15:00,72.25,72.27,72.25,72.27,3100.0,56.6979,56.7136,56.6979,56.7136,3100.0
2011-06-09 13:20:00,72.27,72.28,72.26,72.28,4300.0,56.7136,56.7215,56.7058,56.7215,4300.0
2011-06-09 13:25:00,72.28,72.28,72.22,72.24,4000.0,56.7215,56.7215,56.6744,56.6901,4000.0
2011-06-09 13:30:00,72.23,72.23,72.22,72.22,1300.0,56.6822,56.6822,56.6744,56.6744,1300.0
2011-06-09 13:35:00,72.22,72.24,72.19,72.22,1700.0,56.6744,56.6901,56.6508,56.6744,1700.0
2011-06-09 13:40:00,72.22,72.25,72.22,72.25,1500.0,56.6744,56.6979,56.6744,56.6979,1500.0
2011-06-09 13:45:00,72.25,72.25,72.21,72.23,7000.0,56.6979,56.6979,56.6665,56.6822,7000.0
2011-06-09 13:50:00,72.24,72.3,72.24,72.3,3800.0,56.6901,56.7372,56.6901,56.7372,3800.0
2011-06-09 13:55:00,72.29,72.3,72.26,72.26,6900.0,56.7293,56.7372,56.7058,56.7058,6900.0
2011-06-09 14:00:00,72.25,72.28,72.24,72.27,15800.0,56.6979,56.7215,56.6901,56.7136,15800.0
2011-06-09 14:05:00,72.26,72.26,72.25,72.25,4700.0,56.7058,56.7058,56.6979,56.6979,4700.0
2011-06-09 14:10:00,72.25,72.29,72.25,72.28,11600.0,56.6979,56.7293,56.6979,56.7215,11600.0
2011-06-09 14:15:00,72.29,72.32,72.29,72.32,11900.0,56.7293,56.7528,56.7293,56.7528,11900.0
2011-06-09 14:20:00,72.31,72.32,72.29,72.3,17100.0,56.745,56.7528,56.7293,56.7372,17100.0
2011-06-09 14:25:00,72.3,72.3,72.26,72.28,60100.0,56.7372,56.7372,56.7058,56.7215,60100.0
2011-06-09 14:30:00,72.28,72.29,72.24,72.24,18000.0,56.7215,56.7293,56.6901,56.6901,18000.0
2011-06-09 14:35:00,72.23,72.26,72.22,72.26,6000.0,56.6822,56.7058,56.6744,56.7058,6000.0
2011-06-09 14:40:00,72.26,72.3,72.26,72.29,9600.0,56.7058,56.7372,56.7058,56.7293,9600.0
2011-06-09 14:45:00,72.29,72.3,72.29,72.29,6500.0,56.7293,56.7372,56.7293,56.7293,6500.0
2011-06-09 14:50:00,72.3,72.35,72.3,72.35,7200.0,56.7372,56.7764,56.7372,56.7764,7200.0
2011-06-09 14:55:00,72.35,72.35,72.32,72.35,1900.0,56.7764,56.7764,56.7528,56.7764,1900.0
2011-06-09 15:00:00,72.37,72.37,72.35,72.36,6100.0,56.7921,56.7921,56.7764,56.7842,6100.0
2011-06-09 15:05:00,72.36,72.36,72.33,72.33,2500.0,56.7842,56.7842,56.7607,56.7607,2500.0
2011-06-09 15:10:00,72.33,72.36,72.33,72.34,3800.0,56.7607,56.7842,56.7607,56.7685,3800.0
2011-06-09 15:15:00,72.33,72.33,72.27,72.27,7200.0,56.7607,56.7607,56.7136,56.7136,7200.0
2011-06-09 15:20:00,72.27,72.29,72.24,72.26,6600.0,56.7136,56.7293,56.6901,56.7058,6600.0
2011-06-09 15:25:00,72.26,72.28,72.23,72.26,9100.0,56.7058,56.7215,56.6822,56.7058,9100.0
2011-06-09 15:30:00,72.26,72.27,72.18,72.19,9000.0,56.7058,56.7136,56.643,56.6508,9000.0
2011-06-09 15:35:00,72.19,72.24,72.19,72.21,12500.0,56.6508,56.6901,56.6508,56.6665,12500.0
2011-06-09 15:40:00,72.22,72.23,72.18,72.21,5800.0,56.6744,56.6822,56.643,56.6665,5800.0
2011-06-09 15:45:00,72.2,72.2,72.05,72.11,22400.0,56.6587,56.6587,56.541,56.5881,22400.0
2011-06-09 15:50:00,72.08,72.11,72.06,72.1,5800.0,56.5645,56.5881,56.5488,56.5802,5800.0
2011-06-09 15:55:00,72.11,72.12,72.06,72.07,15800.0,56.5881,56.5959,56.5488,56.5567,15800.0
2011-06-10 09:30:00,71.78,71.8,71.71,71.71,16400.0,56.3291,56.3448,56.2742,56.2742,16400.0
2011-06-10 09:35:00,71.72,71.74,71.6,71.63,16700.0,56.282,56.2977,56.1878,56.2114,16700.0
2011-06-10 09:40:00,71.58,71.68,71.57,71.65,9700.0,56.1721,56.2506,56.1643,56.2271,9700.0
2011-06-10 09:45:00,71.62,71.71,71.61,71.68,16800.0,56.2035,56.2742,56.1957,56.2506,16800.0
2011-06-10 09:50:00,71.63,71.66,71.48,71.53,15600.0,56.2114,56.2349,56.0937,56.1329,15600.0
2011-06-10 09:55:00,71.54,71.54,71.45,71.49,18200.0,56.1407,56.1407,56.0701,56.1015,18200.0
2011-06-10 10:00:00,71.48,71.51,71.41,71.44,10000.0,56.0937,56.1172,56.0387,56.0623,10000.0
2011-06-10 10:05:00,71.44,71.45,71.31,71.34,13200.0,56.0623,56.0701,55.9603,55.9838,13200.0
2011-06-10 10:10:00,71.33,71.42,71.33,71.4,13300.0,55.976,56.0466,55.976,56.0309,13300.0
2011-06-10 10:15:00,71.41,71.5,71.4,71.5,3200.0,56.0387,56.1094,56.0309,56.1094,3200.0
2011-06-10 10:20:00,71.5,71.5,71.36,71.39,15200.0,56.1094,56.1094,55.9995,56.023,15200.0
2011-06-10 10:25:00,71.39,71.46,71.36,71.46,5000.0,56.023,56.078,55.9995,56.078,5000.0
2011-06-10 10:30:00,71.47,71.47,71.34,71.41,4800.0,56.0858,56.0858,55.9838,56.0387,4800.0
2011-06-10 10:35:00,71.41,71.42,71.39,71.39,1800.0,56.0387,56.0466,56.023,56.023,1800.0
2011-06-10 10:40:00,71.36,71.37,71.24,71.32,29600.0,55.9995,56.0073,55.9053,55.9681,29600.0
2011-06-10 10:45:00,71.3,71.33,71.26,71.33,12100.0,55.9524,55.976,55.921,55.976,12100.0
2011-06-10 10:50:00,71.33,71.36,71.25,71.27,7000.0,55.976,55.9995,55.9132,55.9289,7000.0
2011-06-10 10:55:00,71.27,71.3,71.17,71.22,7200.0,55.9289,55.9524,55.8504,55.8896,7200.0
2011-06-10 11:00:00,71.24,71.24,71.18,71.18,7900.0,55.9053,55.9053,55.8582,55.8582,7900.0
2011-06-10 11:05:00,71.16,71.16,71.04,71.08,20200.0,55.8425,55.8425,55.7484,55.7798,20200.0
2011-06-10 11:10:00,71.08,71.11,71.06,71.06,20800.0,55.7798,55.8033,55.7641,55.7641,20800.0
2011-06-10 11:15:00,71.06,71.13,71.06,71.13,19300.0,55.7641,55.819,55.7641,55.819,19300.0
2011-06-10 11:20:00,71.13,71.23,71.13,71.21,11800.0,55.819,55.8975,55.819,55.8818,11800.0
2011-06-10 11:25:00,71.23,71.25,71.18,71.18,7000.0,55.8975,55.9132,55.8582,55.8582,7000.0
2011-06-10 11:30:00,71.18,71.19,71.13,71.13,11700.0,55.8582,55.8661,55.819,55.819,11700.0
2011-06-10 11:35:00,71.14,71.18,71.1,71.11,5500.0,55.8268,55.8582,55.7955,55.8033,5500.0
2011-06-10 11:40:00,71.12,71.19,71.1,71.19,5100.0,55.8112,55.8661,55.7955,55.8661,5100.0
2011-06-10 11:45:00,71.2,71.23,71.17,71.23,5800.0,55.8739,55.8975,55.8504,55.8975,5800.0
2011-06-10 11:50:00,71.22,71.24,71.18,71.23,9700.0,55.8896,55.9053,55.8582,55.8975,9700.0
2011-06-10 11:55:00,71.2,71.23,71.19,71.22,4200.0,55.8739,55.8975,55.8661,55.8896,4200.0
2011-06-10 12:00:00,71.21,71.26,71.21,71.23,2400.0,55.8818,55.921,55.8818,55.8975,2400.0
2011-06-10 12:05:00,71.24,71.25,71.21,71.25,3900.0,55.9053,55.9132,55.8818,55.9132,3900.0
2011-06-10 12:10:00,71.25,71.25,71.12,71.13,3200.0,55.9132,55.9132,55.8112,55.819,3200.0
2011-06-10 12:15:00,71.14,71.2,71.14,71.2,2200.0,55.8268,55.8739,55.8268,55.8739,2200.0
2011-06-10 12:20:00,71.22,71.25,71.22,71.24,1600.0,55.8896,55.9132,55.8896,55.9053,1600.0
2011-06-10 12:25:00,71.22,71.25,71.2,71.2,800.0,55.8896,55.9132,55.8739,55.8739,800.0
2011-06-10 12:30:00,71.2,71.28,71.2,71.28,1800.0,55.8739,55.9367,55.8739,55.9367,1800.0
2011-06-10 12:35:00,71.27,71.3,71.25,71.29,1900.0,55.9289,55.9524,55.9132,55.9446,1900.0
2011-06-10 12:40:00,71.26,71.29,71.24,71.24,1100.0,55.921,55.9446,55.9053,55.9053,1100.0
2011-06-10 12:45:00,71.23,71.25,71.22,71.22,2700.0,55.8975,55.9132,55.8896,55.8896,2700.0
2011-06-10 12:50:00,71.21,71.26,71.21,71.25,3600.0,55.8818,55.921,55.8818,55.9132,3600.0
2011-06-10 12:55:00,71.24,71.26,71.24,71.24,7700.0,55.9053,55.921,55.9053,55.9053,7700.0
2011-06-10 13:00:00,71.24,71.24,71.17,71.19,2400.0,55.9053,55.9053,55.8504,55.8661,2400.0
2011-06-10 13:05:00,71.19,71.23,71.19,71.19,4900.0,55.8661,55.8975,55.8661,55.8661,4900.0
2011-06-10 13:10:00,71.21,71.21,71.1,71.13,7300.0,55.8818,55.8818,55.7955,55.819,7300.0
2011-06-10 13:15:00,71.11,71.13,71.1,71.12,10800.0,55.8033,55.819,55.7955,55.8112,10800.0
2011-06-10 13:20:00,71.11,71.13,71.1,71.11,3300.0,55.8033,55.819,55.7955,55.8033,3300.0
2011-06-10 13:25:00,71.07,71.13,71.07,71.12,6000.0,55.7719,55.819,55.7719,55.8112,6000.0
2011-06-10 13:30:00,71.13,71.13,71.08,71.09,10100.0,55.819,55.819,55.7798,55.7876,10100.0
2011-06-10 13:35:00,71.07,71.07,71.0,71.01,102900.0,55.7719,55.7719,55.717,55.7248,102900.0
2011-06-10 13:40:00,71.01,71.03,70.95,70.95,9000.0,55.7248,55.7405,55.6777,55.6777,9000.0
2011-06-10 13:45:00,70.94,70.96,70.92,70.95,5400.0,55.6699,55.6856,55.6542,55.6777,5400.0
2011-06-10 13:50:00,70.95,70.98,70.92,70.98,6900.0,55.6777,55.7013,55.6542,55.7013,6900.0
2011-06-10 13:55:00,70.97,70.99,70.93,70.95,1900.0,55.6934,55.7091,55.6621,55.6777,1900.0
2011-06-10 14:00:00,70.97,71.17,70.97,71.17,6100.0,55.6934,55.8504,55.6934,55.8504,6100.0
2011-06-10 14:05:00,71.17,71.4,71.13,71.26,20700.0,55.8504,56.0309,55.819,55.921,20700.0
2011-06-10 14:10:00,71.27,71.3,71.19,71.28,9200.0,55.9289,55.9524,55.8661,55.9367,9200.0
2011-06-10 14:15:00,71.29,71.37,71.24,71.36,5300.0,55.9446,56.0073,55.9053,55.9995,5300.0
2011-06-10 14:20:00,71.34,71.37,71.2,71.25,25200.0,55.9838,56.0073,55.8739,55.9132,25200.0
2011-06-10 14:25:00,71.22,71.36,71.22,71.3,17600.0,55.8896,55.9995,55.8896,55.9524,17600.0
2011-06-10 14:30:00,71.28,71.36,71.24,71.24,15000.0,55.9367,55.9995,55.9053,55.9053,15000.0
2011-06-10 14:35:00,71.24,71.3,71.21,71.21,24300.0,55.9053,55.9524,55.8818,55.8818,24300.0
2011-06-10 14:40:00,71.22,71.31,71.2,71.2,15900.0,55.8896,55.9603,55.8739,55.8739,15900.0
2011-06-10 14:45:00,71.2,71.28,71.2,71.26,7800.0,55.8739,55.9367,55.8739,55.921,7800.0
2011-06-10 14:50:00,71.26,71.33,71.26,71.33,4800.0,55.921,55.976,55.921,55.976,4800.0
2011-06-10 14:55:00,71.34,71.49,71.32,71.49,9600.0,55.9838,56.1015,55.9681,56.1015,9600.0
2011-06-10 15:00:00,71.52,71.53,71.39,71.42,10300.0,56.1251,56.1329,56.023,56.0466,10300.0
2011-06-10 15:05:00,71.41,71.43,71.32,71.36,5000.0,56.0387,56.0544,55.9681,55.9995,5000.0
2011-06-10 15:10:00,71.38,71.45,71.37,71.4,5500.0,56.0152,56.0701,56.0073,56.0309,5500.0
2011-06-10 15:15:00,71.38,71.49,71.38,71.45,5800.0,56.0152,56.1015,56.0152,56.0701,5800.0
2011-06-10 15:20:00,71.44,71.44,71.39,71.42,3900.0,56.0623,56.0623,56.023,56.0466,3900.0
2011-06-10 15:25:00,71.41,71.44,71.32,71.33,8600.0,56.0387,56.0623,55.9681,55.976,8600.0
2011-06-10 15:30:00,71.34,71.4,71.31,71.33,6500.0,55.9838,56.0309,55.9603,55.976,6500.0
2011-06-10 15:35:00,71.36,71.36,71.23,71.24,5600.0,55.9995,55.9995,55.8975,55.9053,5600.0
2011-06-10 15:40:00,71.27,71.29,71.17,71.17,14100.0,55.9289,55.9446,55.8504,55.8504,14100.0
2011-06-10 15:45:00,71.17,71.17,71.07,71.12,16500.0,55.8504,55.8504,55.7719,55.8112,16500.0
2011-06-10 15:50:00,71.12,71.14,71.03,71.03,7900.0,55.8112,55.8268,55.7405,55.7405,7900.0
2011-06-10 15:55:00,71.03,71.11,71.03,71.05,43900.0,55.7405,55.8033,55.7405,55.7562,43900.0
2011-06-13 09:30:00,71.21,71.23,71.17,71.23,218400.0,55.8818,55.8975,55.8504,55.8975,218400.0
2011-06-13 09:35:00,71.25,71.34,71.25,71.29,12900.0,55.9132,55.9838,55.9132,55.9446,12900.0
2011-06-13 09:40:00,71.31,71.4,71.3,71.4,9500.0,55.9603,56.0309,55.9524,56.0309,9500.0
2011-06-13 09:45:00,71.4,71.41,71.34,71.34,4500.0,56.0309,56.0387,55.9838,55.9838,4500.0
2011-06-13 09:50:00,71.34,71.37,71.29,71.31,4700.0,55.9838,56.0073,55.9446,55.9603,4700.0
2011-06-13 09:55:00,71.31,71.39,71.31,71.35,2000.0,55.9603,56.023,55.9603,55.9916,2000.0
2011-06-13 10:00:00,71.37,71.41,71.25,71.33,24700.0,56.0073,56.0387,55.9132,55.976,24700.0
2011-06-13 10:05:00,71.34,71.34,71.26,71.3,9700.0,55.9838,55.9838,55.921,55.9524,9700.0
2011-06-13 10:10:00,71.29,71.32,71.21,71.26,17700.0,55.9446,55.9681,55.8818,55.921,17700.0
2011-06-13 10:15:00,71.27,71.28,71.21,71.28,13800.0,55.9289,55.9367,55.8818,55.9367,13800.0
2011-06-13 10:20:00,71.27,71.37,71.23,71.33,10100.0,55.9289,56.0073,55.8975,55.976,10100.0
2011-06-13 10:25:00,71.33,71.38,71.33,71.36,4700.0,55.976,56.0152,55.976,55.9995,4700.0
2011-06-13 10:30:00,71.32,71.32,71.26,71.3,4000.0,55.9681,55.9681,55.921,55.9524,4000.0
2011-06-13 10:35:00,71.28,71.33,71.27,71.28,6500.0,55.9367,55.976,55.9289,55.9367,6500.0
2011-06-13 10:40:00,71.29,71.3,71.2,71.2,13300.0,55.9446,55.9524,55.8739,55.8739,13300.0
2011-06-13 10:45:00,71.21,71.27,71.2,71.25,12400.0,55.8818,55.9289,55.8739,55.9132,12400.0
2011-06-13 10:50:00,71.27,71.28,71.23,71.24,28200.0,55.9289,55.9367,55.8975,55.9053,28200.0
2011-06-13 10:55:00,71.24,71.25,71.15,71.2,14000.0,55.9053,55.9132,55.8347,55.8739,14000.0
2011-06-13 11:00:00,71.19,71.19,71.1,71.1,17200.0,55.8661,55.8661,55.7955,55.7955,17200.0
2011-06-13 11:05:00,71.1,71.14,71.08,71.08,8000.0,55.7955,55.8268,55.7798,55.7798,8000.0
2011-06-13 11:10:00,71.09,71.14,71.09,71.14,8800.0,55.7876,55.8268,55.7876,55.8268,8800.0
2011-06-13 11:15:00,71.13,71.17,71.13,71.17,5900.0,55.819,55.8504,55.819,55.8504,5900.0
2011-06-13 11:20:00,71.19,71.22,71.15,71.22,8400.0,55.8661,55.8896,55.8347,55.8896,8400.0
2011-06-13 11:25:00,71.23,71.26,71.22,71.22,7200.0,55.8975,55.921,55.8896,55.8896,7200.0
2011-06-13 11:30:00,71.22,71.24,71.19,71.21,5300.0,55.8896,55.9053,55.8661,55.8818,5300.0
2011-06-13 11:35:00,71.2,71.2,71.17,71.18,3900.0,55.8739,55.8739,55.8504,55.8582,3900.0
2011-06-13 11:40:00,71.19,71.23,71.16,71.16,2200.0,55.8661,55.8975,55.8425,55.8425,2200.0
2011-06-13 11:45:00,71.16,71.18,71.09,71.1,9000.0,55.8425,55.8582,55.7876,55.7955,9000.0
2011-06-13 11:50:00,71.06,71.09,71.05,71.09,13200.0,55.7641,55.7876,55.7562,55.7876,13200.0
2011-06-13 11:55:00,71.09,71.09,71.02,71.05,4500.0,55.7876,55.7876,55.7327,55.7562,4500.0
2011-06-13 12:00:00,71.03,71.1,71.03,71.1,7100.0,55.7405,55.7955,55.7405,55.7955,7100.0
2011-06-13 12:05:00,71.09,71.11,71.08,71.08,1200.0,55.7876,55.8033,55.7798,55.7798,1200.0
2011-06-13 12:10:00,71.05,71.08,71.05,71.07,1800.0,55.7562,55.7798,55.7562,55.7719,1800.0
2011-06-13 12:15:00,71.07,71.07,70.97,70.99,7500.0,55.7719,55.7719,55.6934,55.7091,7500.0
2011-06-13 12:20:00,71.0,71.03,70.95,70.95,16700.0,55.717,55.7405,55.6777,55.6777,16700.0
2011-06-13 12:25:00,70.93,70.98,70.93,70.95,3600.0,55.6621,55.7013,55.6621,55.6777,3600.0
2011-06-13 12:30:00,71.0,71.06,71.0,71.06,1100.0,55.717,55.7641,55.717,55.7641,1100.0
2011-06-13 12:35:00,71.04,71.07,70.99,71.07,3200.0,55.7484,55.7719,55.7091,55.7719,3200.0
2011-06-13 12:40:00,71.05,71.06,71.01,71.02,3200.0,55.7562,55.7641,55.7248,55.7327,3200.0
2011-06-13 12:45:00,71.03,71.03,71.0,71.01,2300.0,55.7405,55.7405,55.717,55.7248,2300.0
2011-06-13 12:50:00,71.02,71.02,70.96,70.96,9800.0,55.7327,55.7327,55.6856,55.6856,9800.0
2011-06-13 12:55:00,70.97,70.98,70.91,70.93,8200.0,55.6934,55.7013,55.6464,55.6621,8200.0
2011-06-13 13:00:00,70.93,70.93,70.76,70.76,9000.0,55.6621,55.6621,55.5286,55.5286,9000.0
2011-06-13 13:05:00,70.77,70.77,70.73,70.77,3800.0,55.5365,55.5365,55.5051,55.5365,3800.0
2011-06-13 13:10:00,70.79,70.83,70.76,70.83,22000.0,55.5522,55.5836,55.5286,55.5836,22000.0
2011-06-13 13:15:00,70.86,70.97,70.85,70.96,6000.0,55.6071,55.6934,55.5993,55.6856,6000.0
2011-06-13 13:20:00,70.96,70.98,70.91,70.91,3400.0,55.6856,55.7013,55.6464,55.6464,3400.0
2011-06-13 13:25:00,70.96,71.0,70.96,70.98,4100.0,55.6856,55.717,55.6856,55.7013,4100.0
2011-06-13 13:30:00,71.0,71.02,70.97,70.97,3200.0,55.717,55.7327,55.6934,55.6934,3200.0
2011-06-13 13:35:00,70.95,71.03,70.95,71.02,2800.0,55.6777,55.7405,55.6777,55.7327,2800.0
2011-06-13 13:40:00,71.04,71.06,71.04,71.06,2100.0,55.7484,55.7641,55.7484,55.7641,2100.0
2011-06-13 13:45:00,71.07,71.07,71.02,71.02,6000.0,55.7719,55.7719,55.7327,55.7327,6000.0
2011-06-13 13:50:00,71.02,71.16,71.02,71.15,3400.0,55.7327,55.8425,55.7327,55.8347,3400.0
2011-06-13 13:55:00,71.14,71.25,71.14,71.25,3500.0,55.8268,55.9132,55.8268,55.9132,3500.0
2011-06-13 14:00:00,71.25,71.27,71.21,71.27,5400.0,55.9132,55.9289,55.8818,55.9289,5400.0
2011-06-13 14:05:00,71.29,71.38,71.27,71.33,13400.0,55.9446,56.0152,55.9289,55.976,13400.0
2011-06-13 14:10:00,71.32,71.35,71.26,71.26,5400.0,55.9681,55.9916,55.921,55.921,5400.0
2011-06-13 14:15:00,71.27,71.31,71.25,71.27,5000.0,55.9289,55.9603,55.9132,55.9289,5000.0
2011-06-13 14:20:00,71.26,71.3,71.24,71.3,3000.0,55.921,55.9524,55.9053,55.9524,3000.0
2011-06-13 14:25:00,71.3,71.3,71.27,71.27,3300.0,55.9524,55.9524,55.9289,55.9289,3300.0
2011-06-13 14:30:00,71.24,71.24,71.16,71.17,4500.0,55.9053,55.9053,55.8425,55.8504,4500.0
2011-06-13 14:35:00,71.18,71.2,71.14,71.15,8200.0,55.8582,55.8739,55.8268,55.8347,8200.0
2011-06-13 14:40:00,71.15,71.26,71.15,71.25,2600.0,55.8347,55.921,55.8347,55.9132,2600.0
2011-06-13 14:45:00,71.26,71.35,71.25,71.35,15500.0,55.921,55.9916,55.9132,55.9916,15500.0
2011-06-13 14:50:00,71.35,71.35,71.24,71.24,5700.0,55.9916,55.9916,55.9053,55.9053,5700.0
2011-06-13 14:55:00,71.26,71.26,71.18,71.18,5700.0,55.921,55.921,55.8582,55.8582,5700.0
2011-06-13 15:00:00,71.17,71.2,71.15,71.2,6200.0,55.8504,55.8739,55.8347,55.8739,6200.0
2011-06-13 15:05:00,71.22,71.29,71.19,71.22,14300.0,55.8896,55.9446,55.8661,55.8896,14300.0
2011-06-13 15:10:00,71.2,71.23,71.14,71.19,9800.0,55.8739,55.8975,55.8268,55.8661,9800.0
2011-06-13 15:15:00,71.18,71.21,71.09,71.18,23300.0,55.8582,55.8818,55.7876,55.8582,23300.0
2011-06-13 15:20:00,71.19,71.21,71.16,71.18,3600.0,55.8661,55.8818,55.8425,55.8582,3600.0
2011-06-13 15:25:00,71.15,71.25,71.15,71.23,5200.0,55.8347,55.9132,55.8347,55.8975,5200.0
2011-06-13 15:30:00,71.19,71.19,71.11,71.14,10100.0,55.8661,55.8661,55.8033,55.8268,10100.0
2011-06-13 15:35:00,71.13,71.15,71.04,71.04,12800.0,55.819,55.8347,55.7484,55.7484,12800.0
2011-06-13 15:40:00,71.07,71.11,71.02,71.05,7200.0,55.7719,55.8033,55.7327,55.7562,7200.0
2011-06-13 15:45:00,71.08,71.1,71.0,71.08,14200.0,55.7798,55.7955,55.717,55.7798,14200.0
2011-06-13 15:50:00,71.07,71.12,71.05,71.12,19600.0,55.7719,55.8112,55.7562,55.8112,19600.0
2011-06-13 15:55:00,71.15,71.15,71.04,71.06,30000.0,55.8347,55.8347,55.7484,55.7641,30000.0
2011-06-14 09:30:00,71.74,71.81,71.72,71.79,8200.0,56.2977,56.3526,56.282,56.3369,8200.0
2011-06-14 09:35:00,71.78,71.83,71.75,71.76,9800.0,56.3291,56.3683,56.3055,56.3134,9800.0
2011-06-14 09:40:00,71.75,71.83,71.71,71.83,10100.0,56.3055,56.3683,56.2742,56.3683,10100.0
2011-06-14 09:45:00,71.83,71.88,71.82,71.85,9800.0,56.3683,56.4076,56.3605,56.384,9800.0
2011-06-14 09:50:00,71.86,71.88,71.85,71.86,9100.0,56.3919,56.4076,56.384,56.3919,9100.0
2011-06-14 09:55:00,71.87,71.94,71.87,71.88,8800.0,56.3997,56.4546,56.3997,56.4076,8800.0
2011-06-14 10:00:00,71.89,71.93,71.88,71.93,3500.0,56.4154,56.4468,56.4076,56.4468,3500.0
2011-06-14 10:05:00,71.93,71.97,71.92,71.93,5700.0,56.4468,56.4782,56.439,56.4468,5700.0
2011-06-14 10:10:00,71.91,71.93,71.88,71.88,1300.0,56.4311,56.4468,56.4076,56.4076,1300.0
2011-06-14 10:15:00,71.87,71.87,71.84,71.86,900.0,56.3997,56.3997,56.3762,56.3919,900.0
2011-06-14 10:20:00,71.89,71.91,71.87,71.9,9200.0,56.4154,56.4311,56.3997,56.4233,9200.0
2011-06-14 10:25:00,71.91,71.98,71.91,71.96,2100.0,56.4311,56.486,56.4311,56.4703,2100.0
2011-06-14 10:30:00,71.97,72.06,71.97,72.05,3500.0,56.4782,56.5488,56.4782,56.541,3500.0
2011-06-14 10:35:00,72.06,72.06,72.0,72.04,5700.0,56.5488,56.5488,56.5017,56.5331,5700.0
2011-06-14 10:40:00,72.02,72.06,72.01,72.01,6000.0,56.5174,56.5488,56.5096,56.5096,6000.0
2011-06-14 10:45:00,72.04,72.04,72.0,72.0,6400.0,56.5331,56.5331,56.5017,56.5017,6400.0
2011-06-14 10:50:00,72.0,72.01,71.95,72.0,2900.0,56.5017,56.5096,56.4625,56.5017,2900.0
2011-06-14 10:55:00,72.0,72.02,71.99,72.01,1300.0,56.5017,56.5174,56.4939,56.5096,1300.0
2011-06-14 11:00:00,72.0,72.0,71.96,71.98,3100.0,56.5017,56.5017,56.4703,56.486,3100.0
2011-06-14 11:05:00,71.97,72.0,71.94,72.0,1900.0,56.4782,56.5017,56.4546,56.5017,1900.0
2011-06-14 11:10:00,72.01,72.03,72.0,72.0,1200.0,56.5096,56.5253,56.5017,56.5017,1200.0
2011-06-14 11:15:00,72.01,72.03,71.98,71.98,5600.0,56.5096,56.5253,56.486,56.486,5600.0
2011-06-14 11:20:00,71.98,72.02,71.95,71.98,12100.0,56.486,56.5174,56.4625,56.486,12100.0
2011-06-14 11:25:00,71.97,71.97,71.94,71.95,4200.0,56.4782,56.4782,56.4546,56.4625,4200.0
2011-06-14 11:30:00,71.98,71.99,71.93,71.93,2600.0,56.486,56.4939,56.4468,56.4468,2600.0
2011-06-14 11:35:00,71.94,71.96,71.92,71.92,1300.0,56.4546,56.4703,56.439,56.439,1300.0
2011-06-14 11:40:00,71.94,71.98,71.94,71.98,1900.0,56.4546,56.486,56.4546,56.486,1900.0
2011-06-14 11:45:00,71.95,71.99,71.95,71.97,1800.0,56.4625,56.4939,56.4625,56.4782,1800.0
2011-06-14 11:50:00,71.95,71.99,71.94,71.98,1300.0,56.4625,56.4939,56.4546,56.486,1300.0
2011-06-14 11:55:00,72.03,72.05,72.02,72.04,1200.0,56.5253,56.541,56.5174,56.5331,1200.0
2011-06-14 12:00:00,72.03,72.07,72.0,72.06,1100.0,56.5253,56.5567,56.5017,56.5488,1100.0
2011-06-14 12:05:00,72.06,72.07,72.04,72.04,1300.0,56.5488,56.5567,56.5331,56.5331,1300.0
2011-06-14 12:10:00,72.02,72.03,71.98,72.0,3600.0,56.5174,56.5253,56.486,56.5017,3600.0
2011-06-14 12:15:00,72.02,72.02,72.01,72.02,800.0,56.5174,56.5174,56.5096,56.5174,800.0
2011-06-14 12:20:00,71.98,72.03,71.98,72.03,1600.0,56.486,56.5253,56.486,56.5253,1600.0
2011-06-14 12:25:00,72.02,72.07,72.01,72.06,2300.0,56.5174,56.5567,56.5096,56.5488,2300.0
2011-06-14 12:30:00,72.07,72.08,72.05,72.06,4200.0,56.5567,56.5645,56.541,56.5488,4200.0
2011-06-14 12:35:00,72.04,72.06,72.04,72.05,1000.0,56.5331,56.5488,56.5331,56.541,1000.0
2011-06-14 12:40:00,72.05,72.09,72.04,72.09,1800.0,56.541,56.5724,56.5331,56.5724,1800.0
2011-06-14 12:45:00,72.07,72.08,72.07,72.08,500.0,56.5567,56.5645,56.5567,56.5645,500.0
2011-06-14 12:50:00,72.08,72.09,72.07,72.08,1200.0,56.5645,56.5724,56.5567,56.5645,1200.0
2011-06-14 12:55:00,72.08,72.14,72.08,72.13,1900.0,56.5645,56.6116,56.5645,56.6037,1900.0
2011-06-14 13:00:00,72.12,72.12,72.07,72.08,6000.0,56.5959,56.5959,56.5567,56.5645,6000.0
2011-06-14 13:05:00,72.08,72.1,72.07,72.09,800.0,56.5645,56.5802,56.5567,56.5724,800.0
2011-06-14 13:10:00,72.1,72.12,72.1,72.12,600.0,56.5802,56.5959,56.5802,56.5959,600.0
2011-06-14 13:15:00,72.13,72.13,72.13,72.13,600.0,56.6037,56.6037,56.6037,56.6037,600.0
2011-06-14 13:20:00,72.11,72.15,72.11,72.15,1900.0,56.5881,56.6194,56.5881,56.6194,1900.0
2011-06-14 13:25:00,72.16,72.16,72.15,72.15,500.0,56.6273,56.6273,56.6194,56.6194,500.0
2011-06-14 13:30:00,72.16,72.21,72.16,72.19,3900.0,56.6273,56.6665,56.6273,56.6508,3900.0
2011-06-14 13:35:00,72.2,72.21,72.19,72.19,2200.0,56.6587,56.6665,56.6508,56.6508,2200.0
2011-06-14 13:40:00,72.17,72.17,72.14,72.15,4500.0,56.6351,56.6351,56.6116,56.6194,4500.0
2011-06-14 13:45:00,72.16,72.16,72.09,72.11,3900.0,56.6273,56.6273,56.5724,56.5881,3900.0
2011-06-14 13:50:00,72.12,72.12,72.09,72.11,8000.0,56.5959,56.5959,56.5724,56.5881,8000.0
2011-06-14 13:55:00,72.12,72.12,72.1,72.11,600.0,56.5959,56.5959,56.5802,56.5881,600.0
2011-06-14 14:00:00,72.13,72.14,72.07,72.13,2500.0,56.6037,56.6116,56.5567,56.6037,2500.0
2011-06-14 14:05:00,72.12,72.12,72.09,72.11,1300.0,56.5959,56.5959,56.5724,56.5881,1300.0
2011-06-14 14:10:00,72.12,72.13,72.08,72.08,2500.0,56.5959,56.6037,56.5645,56.5645,2500.0
2011-06-14 14:15:00,72.09,72.1,72.09,72.09,700.0,56.5724,56.5802,56.5724,56.5724,700.0
2011-06-14 14:20:00,72.11,72.16,72.11,72.15,4600.0,56.5881,56.6273,56.5881,56.6194,4600.0
2011-06-14 14:25:00,72.17,72.19,72.16,72.17,2800.0,56.6351,56.6508,56.6273,56.6351,2800.0
2011-06-14 14:30:00,72.14,72.18,72.14,72.16,1700.0,56.6116,56.643,56.6116,56.6273,1700.0
2011-06-14 14:35:00,72.15,72.15,72.12,72.12,4200.0,56.6194,56.6194,56.5959,56.5959,4200.0
2011-06-14 14:40:00,72.13,72.16,72.13,72.13,1700.0,56.6037,56.6273,56.6037,56.6037,1700.0
2011-06-14 14:45:00,72.15,72.22,72.15,72.22,6200.0,56.6194,56.6744,56.6194,56.6744,6200.0
2011-06-14 14:50:00,72.22,72.22,72.18,72.18,8100.0,56.6744,56.6744,56.643,56.643,8100.0
2011-06-14 14:55:00,72.17,72.2,72.16,72.18,14100.0,56.6351,56.6587,56.6273,56.643,14100.0
2011-06-14 15:00:00,72.21,72.24,72.2,72.24,1600.0,56.6665,56.6901,56.6587,56.6901,1600.0
2011-06-14 15:05:00,72.24,72.25,72.19,72.2,8900.0,56.6901,56.6979,56.6508,56.6587,8900.0
2011-06-14 15:10:00,72.21,72.21,72.17,72.19,4500.0,56.6665,56.6665,56.6351,56.6508,4500.0
2011-06-14 15:15:00,72.2,72.23,72.18,72.19,13900.0,56.6587,56.6822,56.643,56.6508,13900.0
2011-06-14 15:20:00,72.19,72.2,72.11,72.11,3300.0,56.6508,56.6587,56.5881,56.5881,3300.0
2011-06-14 15:25:00,72.12,72.13,72.09,72.13,6100.0,56.5959,56.6037,56.5724,56.6037,6100.0
2011-06-14 15:30:00,72.13,72.13,72.08,72.09,3500.0,56.6037,56.6037,56.5645,56.5724,3500.0
2011-06-14 15:35:00,72.07,72.07,72.01,72.02,8500.0,56.5567,56.5567,56.5096,56.5174,8500.0
2011-06-14 15:40:00,72.02,72.05,72.01,72.03,49700.0,56.5174,56.541,56.5096,56.5253,49700.0
2011-06-14 15:45:00,72.02,72.04,71.96,72.03,77300.0,56.5174,56.5331,56.4703,56.5253,77300.0
2011-06-14 15:50:00,72.02,72.02,71.94,71.96,18300.0,56.5174,56.5174,56.4546,56.4703,18300.0
2011-06-14 15:55:00,71.96,72.02,71.96,72.0,177700.0,56.4703,56.5174,56.4703,56.5017,177700.0
2011-06-15 09:30:00,71.46,71.46,71.27,71.38,66500.0,56.078,56.078,55.9289,56.0152,66500.0
2011-06-15 09:35:00,71.36,71.42,71.36,71.38,31800.0,55.9995,56.0466,55.9995,56.0152,31800.0
2011-06-15 09:40:00,71.34,71.49,71.32,71.49,31400.0,55.9838,56.1015,55.9681,56.1015,31400.0
2011-06-15 09:45:00,71.49,71.54,71.47,71.47,24500.0,56.1015,56.1407,56.0858,56.0858,24500.0
2011-06-15 09:50:00,71.48,71.59,71.48,71.59,14000.0,56.0937,56.18,56.0937,56.18,14000.0
2011-06-15 09:55:00,71.6,71.61,71.54,71.55,10600.0,56.1878,56.1957,56.1407,56.1486,10600.0
2011-06-15 10:00:00,71.52,71.56,71.5,71.54,11100.0,56.1251,56.1564,56.1094,56.1407,11100.0
2011-06-15 10:05:00,71.54,71.65,71.54,71.62,8600.0,56.1407,56.2271,56.1407,56.2035,8600.0
2011-06-15 10:10:00,71.64,71.65,71.56,71.57,14400.0,56.2192,56.2271,56.1564,56.1643,14400.0
2011-06-15 10:15:00,71.59,71.6,71.52,71.54,15700.0,56.18,56.1878,56.1251,56.1407,15700.0
2011-06-15 10:20:00,71.51,71.53,71.49,71.53,15700.0,56.1172,56.1329,56.1015,56.1329,15700.0
2011-06-15 10:25:00,71.51,71.52,71.48,71.5,4100.0,56.1172,56.1251,56.0937,56.1094,4100.0
2011-06-15 10:30:00,71.5,71.54,71.43,71.47,7700.0,56.1094,56.1407,56.0544,56.0858,7700.0
2011-06-15 10:35:00,71.46,71.48,71.4,71.47,12500.0,56.078,56.0937,56.0309,56.0858,12500.0
2011-06-15 10:40:00,71.47,71.52,71.44,71.51,6500.0,56.0858,56.1251,56.0623,56.1172,6500.0
2011-06-15 10:45:00,71.53,71.62,71.53,71.62,10200.0,56.1329,56.2035,56.1329,56.2035,10200.0
2011-06-15 10:50:00,71.62,71.64,71.56,71.56,10100.0,56.2035,56.2192,56.1564,56.1564,10100.0
2011-06-15 10:55:00,71.57,71.62,71.57,71.58,5200.0,56.1643,56.2035,56.1643,56.1721,5200.0
2011-06-15 11:00:00,71.57,71.62,71.54,71.56,19300.0,56.1643,56.2035,56.1407,56.1564,19300.0
2011-06-15 11:05:00,71.53,71.57,71.51,71.53,8800.0,56.1329,56.1643,56.1172,56.1329,8800.0
2011-06-15 11:10:00,71.52,71.52,71.45,71.48,7500.0,56.1251,56.1251,56.0701,56.0937,7500.0
2011-06-15 11:15:00,71.49,71.54,71.49,71.54,4900.0,56.1015,56.1407,56.1015,56.1407,4900.0
2011-06-15 11:20:00,71.53,71.54,71.51,71.52,2300.0,56.1329,56.1407,56.1172,56.1251,2300.0
2011-06-15 11:25:00,71.5,71.51,71.44,71.45,71400.0,56.1094,56.1172,56.0623,56.0701,71400.0
2011-06-15 11:30:00,71.46,71.48,71.38,71.38,80400.0,56.078,56.0937,56.0152,56.0152,80400.0
2011-06-15 11:35:00,71.39,71.4,71.21,71.23,15800.0,56.023,56.0309,55.8818,55.8975,15800.0
2011-06-15 11:40:00,71.21,71.25,71.16,71.18,48300.0,55.8818,55.9132,55.8425,55.8582,48300.0
2011-06-15 11:45:00,71.17,71.2,71.09,71.1,10500.0,55.8504,55.8739,55.7876,55.7955,10500.0
2011-06-15 11:50:00,71.09,71.11,70.97,71.11,34800.0,55.7876,55.8033,55.6934,55.8033,34800.0
2011-06-15 11:55:00,71.1,71.11,71.0,71.08,42800.0,55.7955,55.8033,55.717,55.7798,42800.0
2011-06-15 12:00:00,71.08,71.12,71.05,71.12,11100.0,55.7798,55.8112,55.7562,55.8112,11100.0
2011-06-15 12:05:00,71.09,71.12,71.09,71.1,3400.0,55.7876,55.8112,55.7876,55.7955,3400.0
2011-06-15 12:10:00,71.08,71.11,71.07,71.09,4400.0,55.7798,55.8033,55.7719,55.7876,4400.0
2011-06-15 12:15:00,71.09,71.09,70.9,70.94,3800.0,55.7876,55.7876,55.6385,55.6699,3800.0
2011-06-15 12:20:00,70.91,70.94,70.79,70.79,16500.0,55.6464,55.6699,55.5522,55.5522,16500.0
2011-06-15 12:25:00,70.8,70.88,70.66,70.88,30000.0,55.56,55.6228,55.4502,55.6228,30000.0
2011-06-15 12:30:00,70.91,70.94,70.9,70.94,1900.0,55.6464,55.6699,55.6385,55.6699,1900.0
2011-06-15 12:35:00,70.93,70.98,70.91,70.92,4200.0,55.6621,55.7013,55.6464,55.6542,4200.0
2011-06-15 12:40:00,70.93,70.97,70.92,70.92,4100.0,55.6621,55.6934,55.6542,55.6542,4100.0
2011-06-15 12:45:00,70.92,70.96,70.91,70.94,2600.0,55.6542,55.6856,55.6464,55.6699,2600.0
2011-06-15 12:50:00,70.94,70.99,70.9,70.9,8300.0,55.6699,55.7091,55.6385,55.6385,8300.0
2011-06-15 12:55:00,70.89,70.89,70.81,70.81,31000.0,55.6307,55.6307,55.5679,55.5679,31000.0
2011-06-15 13:00:00,70.84,70.88,70.81,70.83,6500.0,55.5914,55.6228,55.5679,55.5836,6500.0
2011-06-15 13:05:00,70.82,70.87,70.79,70.81,8000.0,55.5757,55.615,55.5522,55.5679,8000.0
2011-06-15 13:10:00,70.81,70.83,70.76,70.82,9200.0,55.5679,55.5836,55.5286,55.5757,9200.0
2011-06-15 13:15:00,70.81,70.83,70.76,70.76,3700.0,55.5679,55.5836,55.5286,55.5286,3700.0
2011-06-15 13:20:00,70.76,70.77,70.69,70.77,8400.0,55.5286,55.5365,55.4737,55.5365,8400.0
2011-06-15 13:25:00,70.77,70.85,70.76,70.82,1700.0,55.5365,55.5993,55.5286,55.5757,1700.0
2011-06-15 13:30:00,70.81,70.82,70.74,70.74,3400.0,55.5679,55.5757,55.513,55.513,3400.0
2011-06-15 13:35:00,70.74,70.74,70.67,70.73,10400.0,55.513,55.513,55.458,55.5051,10400.0
2011-06-15 13:40:00,70.72,70.83,70.72,70.78,3400.0,55.4973,55.5836,55.4973,55.5443,3400.0
2011-06-15 13:45:00,70.79,70.8,70.72,70.78,3700.0,55.5522,55.56,55.4973,55.5443,3700.0
2011-06-15 13:50:00,70.78,70.79,70.7,70.71,4200.0,55.5443,55.5522,55.4816,55.4894,4200.0
2011-06-15 13:55:00,70.7,70.82,70.7,70.81,5600.0,55.4816,55.5757,55.4816,55.5679,5600.0
2011-06-15 14:00:00,70.8,70.87,70.8,70.86,4600.0,55.56,55.615,55.56,55.6071,4600.0
2011-06-15 14:05:00,70.88,70.99,70.88,70.92,13100.0,55.6228,55.7091,55.6228,55.6542,13100.0
2011-06-15 14:10:00,70.9,70.91,70.86,70.88,9100.0,55.6385,55.6464,55.6071,55.6228,9100.0
2011-06-15 14:15:00,70.89,70.89,70.78,70.8,7000.0,55.6307,55.6307,55.5443,55.56,7000.0
2011-06-15 14:20:00,70.79,70.82,70.73,70.74,7100.0,55.5522,55.5757,55.5051,55.513,7100.0
2011-06-15 14:25:00,70.73,70.76,70.66,70.69,15900.0,55.5051,55.5286,55.4502,55.4737,15900.0
2011-06-15 14:30:00,70.68,70.82,70.68,70.82,10000.0,55.4659,55.5757,55.4659,55.5757,10000.0
2011-06-15 14:35:00,70.81,70.85,70.79,70.84,73300.0,55.5679,55.5993,55.5522,55.5914,73300.0
2011-06-15 14:40:00,70.84,70.85,70.78,70.8,8300.0,55.5914,55.5993,55.5443,55.56,8300.0
2011-06-15 14:45:00,70.77,70.9,70.64,70.82,30800.0,55.5365,55.6385,55.4345,55.5757,30800.0
2011-06-15 14:50:00,70.75,70.83,70.7,70.74,28500.0,55.5208,55.5836,55.4816,55.513,28500.0
2011-06-15 14:55:00,70.72,70.76,70.7,70.74,6300.0,55.4973,55.5286,55.4816,55.513,6300.0
2011-06-15 15:00:00,70.69,70.8,70.66,70.71,23000.0,55.4737,55.56,55.4502,55.4894,23000.0
2011-06-15 15:05:00,70.7,70.7,70.6,70.62,21200.0,55.4816,55.4816,55.4031,55.4188,21200.0
2011-06-15 15:10:00,70.61,70.68,70.56,70.66,16500.0,55.4109,55.4659,55.3717,55.4502,16500.0
2011-06-15 15:15:00,70.67,70.69,70.61,70.66,14900.0,55.458,55.4737,55.4109,55.4502,14900.0
2011-06-15 15:20:00,70.65,70.76,70.6,70.74,30400.0,55.4423,55.5286,55.4031,55.513,30400.0
2011-06-15 15:25:00,70.75,70.84,70.72,70.79,22500.0,55.5208,55.5914,55.4973,55.5522,22500.0
2011-06-15 15:30:00,70.81,70.82,70.71,70.74,12600.0,55.5679,55.5757,55.4894,55.513,12600.0
2011-06-15 15:35:00,70.75,70.78,70.7,70.74,12900.0,55.5208,55.5443,55.4816,55.513,12900.0
2011-06-15 15:40:00,70.74,70.82,70.73,70.82,8300.0,55.513,55.5757,55.5051,55.5757,8300.0
2011-06-15 15:45:00,70.82,70.93,70.82,70.83,18700.0,55.5757,55.6621,55.5757,55.5836,18700.0
2011-06-15 15:50:00,70.82,70.87,70.78,70.87,49400.0,55.5757,55.615,55.5443,55.615,49400.0
2011-06-15 15:55:00,70.87,70.87,70.75,70.77,78600.0,55.615,55.615,55.5208,55.5365,78600.0
2011-06-16 09:30:00,70.79,70.87,70.73,70.75,17100.0,55.5522,55.615,55.5051,55.5208,17100.0
2011-06-16 09:35:00,70.78,70.96,70.78,70.96,34500.0,55.5443,55.6856,55.5443,55.6856,34500.0
2011-06-16 09:40:00,70.93,70.99,70.9,70.93,4100.0,55.6621,55.7091,55.6385,55.6621,4100.0
2011-06-16 09:45:00,70.92,70.99,70.87,70.92,23700.0,55.6542,55.7091,55.615,55.6542,23700.0
2011-06-16 09:50:00,70.92,71.0,70.92,70.97,4500.0,55.6542,55.717,55.6542,55.6934,4500.0
2011-06-16 09:55:00,70.94,70.94,70.88,70.88,4700.0,55.6699,55.6699,55.6228,55.6228,4700.0
2011-06-16 10:00:00,70.86,70.86,70.55,70.77,85700.0,55.6071,55.6071,55.3638,55.5365,85700.0
2011-06-16 10:05:00,70.77,70.92,70.77,70.85,28400.0,55.5365,55.6542,55.5365,55.5993,28400.0
2011-06-16 10:10:00,70.85,71.09,70.85,71.08,13400.0,55.5993,55.7876,55.5993,55.7798,13400.0
2011-06-16 10:15:00,71.1,71.11,71.0,71.04,12800.0,55.7955,55.8033,55.717,55.7484,12800.0
2011-06-16 10:20:00,71.05,71.07,71.01,71.06,6700.0,55.7562,55.7719,55.7248,55.7641,6700.0
2011-06-16 10:25:00,71.07,71.07,70.93,70.94,11100.0,55.7719,55.7719,55.6621,55.6699,11100.0
2011-06-16 10:30:00,70.95,71.01,70.92,71.01,7200.0,55.6777,55.7248,55.6542,55.7248,7200.0
2011-06-16 10:35:00,71.01,71.16,71.0,71.16,8700.0,55.7248,55.8425,55.717,55.8425,8700.0
2011-06-16 10:40:00,71.16,71.18,71.13,71.15,12500.0,55.8425,55.8582,55.819,55.8347,12500.0
2011-06-16 10:45:00,71.16,71.16,71.08,71.1,4900.0,55.8425,55.8425,55.7798,55.7955,4900.0
2011-06-16 10:50:00,71.13,71.18,71.08,71.09,7600.0,55.819,55.8582,55.7798,55.7876,7600.0
2011-06-16 10:55:00,71.1,71.1,71.07,71.09,1700.0,55.7955,55.7955,55.7719,55.7876,1700.0
2011-06-16 11:00:00,71.07,71.07,70.93,70.96,11000.0,55.7719,55.7719,55.6621,55.6856,11000.0
2011-06-16 11:05:00,70.95,70.96,70.89,70.96,8300.0,55.6777,55.6856,55.6307,55.6856,8300.0
2011-06-16 11:10:00,70.94,71.0,70.9,70.97,4300.0,55.6699,55.717,55.6385,55.6934,4300.0
2011-06-16 11:15:00,70.98,71.14,70.94,71.12,17600.0,55.7013,55.8268,55.6699,55.8112,17600.0
2011-06-16 11:20:00,71.16,71.22,71.05,71.1,20400.0,55.8425,55.8896,55.7562,55.7955,20400.0
2011-06-16 11:25:00,71.08,71.17,71.07,71.15,8600.0,55.7798,55.8504,55.7719,55.8347,8600.0
2011-06-16 11:30:00,71.17,71.24,71.15,71.18,12400.0,55.8504,55.9053,55.8347,55.8582,12400.0
2011-06-16 11:35:00,71.17,71.18,71.1,71.11,17900.0,55.8504,55.8582,55.7955,55.8033,17900.0
2011-06-16 11:40:00,71.11,71.14,71.06,71.06,11200.0,55.8033,55.8268,55.7641,55.7641,11200.0
2011-06-16 11:45:00,71.08,71.15,71.06,71.06,11500.0,55.7798,55.8347,55.7641,55.7641,11500.0
2011-06-16 11:50:00,71.07,71.09,71.06,71.06,4000.0,55.7719,55.7876,55.7641,55.7641,4000.0
2011-06-16 11:55:00,71.08,71.09,71.02,71.05,11600.0,55.7798,55.7876,55.7327,55.7562,11600.0
2011-06-16 12:00:00,71.05,71.15,71.05,71.15,4000.0,55.7562,55.8347,55.7562,55.8347,4000.0
2011-06-16 12:05:00,71.15,71.15,71.1,71.1,2900.0,55.8347,55.8347,55.7955,55.7955,2900.0
2011-06-16 12:10:00,71.1,71.1,71.07,71.09,2700.0,55.7955,55.7955,55.7719,55.7876,2700.0
2011-06-16 12:15:00,71.09,71.09,71.04,71.07,5100.0,55.7876,55.7876,55.7484,55.7719,5100.0
2011-06-16 12:20:00,71.09,71.15,71.09,71.1,5800.0,55.7876,55.8347,55.7876,55.7955,5800.0
2011-06-16 12:25:00,71.1,71.15,71.09,71.15,2700.0,55.7955,55.8347,55.7876,55.8347,2700.0
2011-06-16 12:30:00,71.16,71.17,71.13,71.15,4800.0,55.8425,55.8504,55.819,55.8347,4800.0
2011-06-16 12:35:00,71.15,71.15,71.11,71.13,3800.0,55.8347,55.8347,55.8033,55.819,3800.0
2011-06-16 12:40:00,71.13,71.13,71.09,71.12,5000.0,55.819,55.819,55.7876,55.8112,5000.0
2011-06-16 12:45:00,71.11,71.12,71.07,71.1,4400.0,55.8033,55.8112,55.7719,55.7955,4400.0
2011-06-16 12:50:00,71.11,71.13,71.1,71.11,1600.0,55.8033,55.819,55.7955,55.8033,1600.0
2011-06-16 12:55:00,71.13,71.13,71.02,71.02,6000.0,55.819,55.819,55.7327,55.7327,6000.0
2011-06-16 13:00:00,71.02,71.02,70.96,71.0,4600.0,55.7327,55.7327,55.6856,55.717,4600.0
2011-06-16 13:05:00,70.98,71.01,70.97,70.99,2400.0,55.7013,55.7248,55.6934,55.7091,2400.0
2011-06-16 13:10:00,71.0,71.04,71.0,71.02,16000.0,55.717,55.7484,55.717,55.7327,16000.0
2011-06-16 13:15:00,71.01,71.08,71.01,71.08,7100.0,55.7248,55.7798,55.7248,55.7798,7100.0
2011-06-16 13:20:00,71.06,71.06,70.98,71.04,7300.0,55.7641,55.7641,55.7013,55.7484,7300.0
2011-06-16 13:25:00,71.05,71.05,70.96,70.96,5500.0,55.7562,55.7562,55.6856,55.6856,5500.0
2011-06-16 13:30:00,70.96,70.97,70.88,70.89,2400.0,55.6856,55.6934,55.6228,55.6307,2400.0
2011-06-16 13:35:00,70.89,70.91,70.83,70.83,2600.0,55.6307,55.6464,55.5836,55.5836,2600.0
2011-06-16 13:40:00,70.84,70.86,70.76,70.76,19200.0,55.5914,55.6071,55.5286,55.5286,19200.0
2011-06-16 13:45:00,70.76,70.77,70.73,70.77,2500.0,55.5286,55.5365,55.5051,55.5365,2500.0
2011-06-16 13:50:00,70.78,70.78,70.7,70.7,4400.0,55.5443,55.5443,55.4816,55.4816,4400.0
2011-06-16 13:55:00,70.68,70.73,70.62,70.63,8500.0,55.4659,55.5051,55.4188,55.4266,8500.0
2011-06-16 14:00:00,70.63,70.71,70.62,70.71,5300.0,55.4266,55.4894,55.4188,55.4894,5300.0
2011-06-16 14:05:00,70.7,70.71,70.62,70.67,5800.0,55.4816,55.4894,55.4188,55.458,5800.0
2011-06-16 14:10:00,70.66,70.68,70.57,70.59,5300.0,55.4502,55.4659,55.3795,55.3952,5300.0
2011-06-16 14:15:00,70.57,70.6,70.53,70.57,3900.0,55.3795,55.4031,55.3482,55.3795,3900.0
2011-06-16 14:20:00,70.55,70.6,70.55,70.55,11100.0,55.3638,55.4031,55.3638,55.3638,11100.0
2011-06-16 14:25:00,70.54,70.65,70.54,70.61,9900.0,55.356,55.4423,55.356,55.4109,9900.0
2011-06-16 14:30:00,70.62,70.62,70.54,70.55,9200.0,55.4188,55.4188,55.356,55.3638,9200.0
2011-06-16 14:35:00,70.54,70.54,70.43,70.44,10100.0,55.356,55.356,55.2697,55.2775,10100.0
2011-06-16 14:40:00,70.46,70.51,70.45,70.46,4300.0,55.2932,55.3325,55.2854,55.2932,4300.0
2011-06-16 14:45:00,70.39,70.46,70.34,70.34,11700.0,55.2383,55.2932,55.1991,55.1991,11700.0
2011-06-16 14:50:00,70.34,70.47,70.31,70.42,15000.0,55.1991,55.3011,55.1755,55.2618,15000.0
2011-06-16 14:55:00,70.44,70.53,70.44,70.53,2800.0,55.2775,55.3482,55.2775,55.3482,2800.0
2011-06-16 15:00:00,70.52,70.57,70.5,70.57,7800.0,55.3403,55.3795,55.3246,55.3795,7800.0
2011-06-16 15:05:00,70.58,70.64,70.56,70.64,7000.0,55.3874,55.4345,55.3717,55.4345,7000.0
2011-06-16 15:10:00,70.64,70.69,70.63,70.65,3200.0,55.4345,55.4737,55.4266,55.4423,3200.0
2011-06-16 15:15:00,70.63,70.66,70.61,70.63,7500.0,55.4266,55.4502,55.4109,55.4266,7500.0
2011-06-16 15:20:00,70.63,70.7,70.63,70.66,10400.0,55.4266,55.4816,55.4266,55.4502,10400.0
2011-06-16 15:25:00,70.67,70.72,70.67,70.68,5900.0,55.458,55.4973,55.458,55.4659,5900.0
2011-06-16 15:30:00,70.67,70.81,70.66,70.81,13300.0,55.458,55.5679,55.4502,55.5679,13300.0
2011-06-16 15:35:00,70.8,70.89,70.77,70.85,19000.0,55.56,55.6307,55.5365,55.5993,19000.0
2011-06-16 15:40:00,70.86,70.86,70.78,70.78,9100.0,55.6071,55.6071,55.5443,55.5443,9100.0
2011-06-16 15:45:00,70.79,70.84,70.79,70.8,10900.0,55.5522,55.5914,55.5522,55.56,10900.0
2011-06-16 15:50:00,70.81,70.88,70.8,70.88,10100.0,55.5679,55.6228,55.56,55.6228,10100.0
2011-06-16 15:55:00,70.88,70.9,70.83,70.85,20100.0,55.6228,55.6385,55.5836,55.5993,20100.0
2011-06-17 09:30:00,71.56,71.57,71.43,71.43,41000.0,56.1564,56.1643,56.0544,56.0544,41000.0
2011-06-17 09:35:00,71.41,71.46,71.32,71.32,3700.0,56.0387,56.078,55.9681,55.9681,3700.0
2011-06-17 09:40:00,71.3,71.4,71.3,71.34,6100.0,55.9524,56.0309,55.9524,55.9838,6100.0
2011-06-17 09:45:00,71.37,71.43,71.37,71.37,9400.0,56.0073,56.0544,56.0073,56.0073,9400.0
2011-06-17 09:50:00,71.37,71.37,71.27,71.28,5200.0,56.0073,56.0073,55.9289,55.9367,5200.0
2011-06-17 09:55:00,71.3,71.38,71.24,71.38,15200.0,55.9524,56.0152,55.9053,56.0152,15200.0
2011-06-17 10:00:00,71.38,71.52,71.38,71.49,19700.0,56.0152,56.1251,56.0152,56.1015,19700.0
2011-06-17 10:05:00,71.48,71.48,71.41,71.43,6100.0,56.0937,56.0937,56.0387,56.0544,6100.0
2011-06-17 10:10:00,71.44,71.52,71.44,71.46,3400.0,56.0623,56.1251,56.0623,56.078,3400.0
2011-06-17 10:15:00,71.45,71.49,71.33,71.39,6600.0,56.0701,56.1015,55.976,56.023,6600.0
2011-06-17 10:20:00,71.34,71.37,71.23,71.27,4100.0,55.9838,56.0073,55.8975,55.9289,4100.0
2011-06-17 10:25:00,71.22,71.26,71.13,71.21,39900.0,55.8896,55.921,55.819,55.8818,39900.0
2011-06-17 10:30:00,71.21,71.28,71.21,71.22,7300.0,55.8818,55.9367,55.8818,55.8896,7300.0
2011-06-17 10:35:00,71.22,71.35,71.2,71.35,7100.0,55.8896,55.9916,55.8739,55.9916,7100.0
2011-06-17 10:40:00,71.34,71.35,71.32,71.32,3500.0,55.9838,55.9916,55.9681,55.9681,3500.0
2011-06-17 10:45:00,71.35,71.44,71.32,71.44,3200.0,55.9916,56.0623,55.9681,56.0623,3200.0
2011-06-17 10:50:00,71.45,71.46,71.4,71.4,3200.0,56.0701,56.078,56.0309,56.0309,3200.0
2011-06-17 10:55:00,71.42,71.42,71.36,71.36,3400.0,56.0466,56.0466,55.9995,55.9995,3400.0
2011-06-17 11:00:00,71.34,71.36,71.19,71.19,11700.0,55.9838,55.9995,55.8661,55.8661,11700.0
2011-06-17 11:05:00,71.21,71.25,71.21,71.23,2100.0,55.8818,55.9132,55.8818,55.8975,2100.0
2011-06-17 11:10:00,71.23,71.35,71.22,71.34,5400.0,55.8975,55.9916,55.8896,55.9838,5400.0
2011-06-17 11:15:00,71.35,71.4,71.32,71.4,6400.0,55.9916,56.0309,55.9681,56.0309,6400.0
2011-06-17 11:20:00,71.38,71.39,71.35,71.37,3700.0,56.0152,56.023,55.9916,56.0073,3700.0
2011-06-17 11:25:00,71.36,71.39,71.32,71.39,3700.0,55.9995,56.023,55.9681,56.023,3700.0
2011-06-17 11:30:00,71.4,71.4,71.3,71.3,6900.0,56.0309,56.0309,55.9524,55.9524,6900.0
2011-06-17 11:35:00,71.31,71.32,71.26,71.26,3700.0,55.9603,55.9681,55.921,55.921,3700.0
2011-06-17 11:40:00,71.25,71.29,71.25,71.29,4700.0,55.9132,55.9446,55.9132,55.9446,4700.0
2011-06-17 11:45:00,71.3,71.31,71.27,71.3,5400.0,55.9524,55.9603,55.9289,55.9524,5400.0
2011-06-17 11:50:00,71.32,71.33,71.28,71.28,2400.0,55.9681,55.976,55.9367,55.9367,2400.0
2011-06-17 11:55:00,71.33,71.34,71.33,71.34,2800.0,55.976,55.9838,55.976,55.9838,2800.0
2011-06-17 12:00:00,71.35,71.35,71.31,71.31,2100.0,55.9916,55.9916,55.9603,55.9603,2100.0
2011-06-17 12:05:00,71.31,71.32,71.31,71.32,200.0,55.9603,55.9681,55.9603,55.9681,200.0
2011-06-17 12:10:00,71.32,71.32,71.3,71.3,800.0,55.9681,55.9681,55.9524,55.9524,800.0
2011-06-17 12:15:00,71.29,71.29,71.23,71.23,1500.0,55.9446,55.9446,55.8975,55.8975,1500.0
2011-06-17 12:20:00,71.23,71.23,71.11,71.14,7900.0,55.8975,55.8975,55.8033,55.8268,7900.0
2011-06-17 12:25:00,71.16,71.19,71.14,71.17,1800.0,55.8425,55.8661,55.8268,55.8504,1800.0
2011-06-17 12:30:00,71.18,71.2,71.14,71.14,1800.0,55.8582,55.8739,55.8268,55.8268,1800.0
2011-06-17 12:35:00,71.14,71.21,71.1,71.18,5100.0,55.8268,55.8818,55.7955,55.8582,5100.0
2011-06-17 12:40:00,71.16,71.16,71.1,71.13,15300.0,55.8425,55.8425,55.7955,55.819,15300.0
2011-06-17 12:45:00,71.13,71.17,71.13,71.14,500.0,55.819,55.8504,55.819,55.8268,500.0
2011-06-17 12:50:00,71.13,71.14,71.02,71.02,2600.0,55.819,55.8268,55.7327,55.7327,2600.0
2011-06-17 12:55:00,71.02,71.08,71.02,71.08,1900.0,55.7327,55.7798,55.7327,55.7798,1900.0
2011-06-17 13:00:00,71.08,71.08,71.05,71.07,1200.0,55.7798,55.7798,55.7562,55.7719,1200.0
2011-06-17 13:05:00,71.03,71.05,70.99,71.04,13200.0,55.7405,55.7562,55.7091,55.7484,13200.0
2011-06-17 13:10:00,71.01,71.01,71.01,71.01,900.0,55.7248,55.7248,55.7248,55.7248,900.0
2011-06-17 13:15:00,71.0,71.0,70.95,70.95,3000.0,55.717,55.717,55.6777,55.6777,3000.0
2011-06-17 13:20:00,70.94,70.99,70.93,70.96,2200.0,55.6699,55.7091,55.6621,55.6856,2200.0
2011-06-17 13:25:00,70.94,71.02,70.93,71.01,4600.0,55.6699,55.7327,55.6621,55.7248,4600.0
2011-06-17 13:30:00,71.02,71.11,71.02,71.09,3600.0,55.7327,55.8033,55.7327,55.7876,3600.0
2011-06-17 13:35:00,71.09,71.12,71.07,71.12,1800.0,55.7876,55.8112,55.7719,55.8112,1800.0
2011-06-17 13:40:00,71.13,71.13,71.06,71.07,6900.0,55.819,55.819,55.7641,55.7719,6900.0
2011-06-17 13:45:00,71.04,71.05,71.02,71.03,1000.0,55.7484,55.7562,55.7327,55.7405,1000.0
2011-06-17 13:50:00,71.04,71.05,70.97,70.98,3000.0,55.7484,55.7562,55.6934,55.7013,3000.0
2011-06-17 13:55:00,71.0,71.03,70.98,71.03,1100.0,55.717,55.7405,55.7013,55.7405,1100.0
2011-06-17 14:00:00,71.01,71.08,71.01,71.02,4200.0,55.7248,55.7798,55.7248,55.7327,4200.0
2011-06-17 14:05:00,71.06,71.09,71.04,71.04,2200.0,55.7641,55.7876,55.7484,55.7484,2200.0
2011-06-17 14:10:00,71.05,71.05,71.02,71.04,600.0,55.7562,55.7562,55.7327,55.7484,600.0
2011-06-17 14:15:00,71.05,71.15,71.05,71.13,3400.0,55.7562,55.8347,55.7562,55.819,3400.0
2011-06-17 14:20:00,71.18,71.18,71.17,71.17,1800.0,55.8582,55.8582,55.8504,55.8504,1800.0
2011-06-17 14:25:00,71.18,71.26,71.18,71.26,3800.0,55.8582,55.921,55.8582,55.921,3800.0
2011-06-17 14:30:00,71.27,71.27,71.21,71.21,4100.0,55.9289,55.9289,55.8818,55.8818,4100.0
2011-06-17 14:35:00,71.22,71.22,71.15,71.19,1900.0,55.8896,55.8896,55.8347,55.8661,1900.0
2011-06-17 14:40:00,71.19,71.2,71.15,71.15,2700.0,55.8661,55.8739,55.8347,55.8347,2700.0
2011-06-17 14:45:00,71.15,71.17,71.1,71.14,4000.0,55.8347,55.8504,55.7955,55.8268,4000.0
2011-06-17 14:50:00,71.13,71.18,71.13,71.17,2000.0,55.819,55.8582,55.819,55.8504,2000.0
2011-06-17 14:55:00,71.17,71.18,71.14,71.14,1300.0,55.8504,55.8582,55.8268,55.8268,1300.0
2011-06-17 15:00:00,71.15,71.17,71.11,71.13,8000.0,55.8347,55.8504,55.8033,55.819,8000.0
2011-06-17 15:05:00,71.14,71.14,71.1,71.1,1200.0,55.8268,55.8268,55.7955,55.7955,1200.0
2011-06-17 15:10:00,71.08,71.08,71.03,71.06,9700.0,55.7798,55.7798,55.7405,55.7641,9700.0
2011-06-17 15:15:00,71.05,71.06,70.83,70.9,30100.0,55.7562,55.7641,55.5836,55.6385,30100.0
2011-06-17 15:20:00,70.92,70.99,70.91,70.97,5100.0,55.6542,55.7091,55.6464,55.6934,5100.0
2011-06-17 15:25:00,70.97,71.0,70.94,70.97,8100.0,55.6934,55.717,55.6699,55.6934,8100.0
2011-06-17 15:30:00,70.99,71.0,70.97,70.99,6100.0,55.7091,55.717,55.6934,55.7091,6100.0
2011-06-17 15:35:00,70.98,71.09,70.96,71.06,2900.0,55.7013,55.7876,55.6856,55.7641,2900.0
2011-06-17 15:40:00,71.08,71.14,71.07,71.14,10600.0,55.7798,55.8268,55.7719,55.8268,10600.0
2011-06-17 15:45:00,71.14,71.21,71.14,71.17,21500.0,55.8268,55.8818,55.8268,55.8504,21500.0
2011-06-17 15:50:00,71.18,71.18,71.11,71.17,6700.0,55.8582,55.8582,55.8033,55.8504,6700.0
2011-06-17 15:55:00,71.16,71.16,71.03,71.07,50700.0,55.8425,55.8425,55.7405,55.7719,50700.0
2011-06-20 09:30:00,70.82,70.95,70.81,70.95,42100.0,55.5757,55.6777,55.5679,55.6777,42100.0
2011-06-20 09:35:00,70.89,70.9,70.83,70.87,13400.0,55.6307,55.6385,55.5836,55.615,13400.0
2011-06-20 09:40:00,70.9,71.06,70.9,71.03,14200.0,55.6385,55.7641,55.6385,55.7405,14200.0
2011-06-20 09:45:00,71.03,71.07,70.99,71.07,11500.0,55.7405,55.7719,55.7091,55.7719,11500.0
2011-06-20 09:50:00,71.1,71.15,71.1,71.1,6300.0,55.7955,55.8347,55.7955,55.7955,6300.0
2011-06-20 09:55:00,71.11,71.16,71.11,71.12,1600.0,55.8033,55.8425,55.8033,55.8112,1600.0
2011-06-20 10:00:00,71.15,71.19,71.07,71.07,7200.0,55.8347,55.8661,55.7719,55.7719,7200.0
2011-06-20 10:05:00,71.07,71.12,71.05,71.05,4100.0,55.7719,55.8112,55.7562,55.7562,4100.0
2011-06-20 10:10:00,71.02,71.08,70.99,70.99,3000.0,55.7327,55.7798,55.7091,55.7091,3000.0
2011-06-20 10:15:00,70.98,71.08,70.96,71.06,8100.0,55.7013,55.7798,55.6856,55.7641,8100.0
2011-06-20 10:20:00,71.08,71.08,70.98,70.98,9400.0,55.7798,55.7798,55.7013,55.7013,9400.0
2011-06-20 10:25:00,70.99,71.13,70.97,71.12,11400.0,55.7091,55.819,55.6934,55.8112,11400.0
2011-06-20 10:30:00,71.13,71.23,71.13,71.22,10000.0,55.819,55.8975,55.819,55.8896,10000.0
2011-06-20 10:35:00,71.24,71.25,71.21,71.25,1600.0,55.9053,55.9132,55.8818,55.9132,1600.0
2011-06-20 10:40:00,71.24,71.33,71.24,71.32,3000.0,55.9053,55.976,55.9053,55.9681,3000.0
2011-06-20 10:45:00,71.34,71.35,71.32,71.35,3700.0,55.9838,55.9916,55.9681,55.9916,3700.0
2011-06-20 10:50:00,71.33,71.34,71.29,71.3,2500.0,55.976,55.9838,55.9446,55.9524,2500.0
2011-06-20 10:55:00,71.3,71.33,71.25,71.26,6900.0,55.9524,55.976,55.9132,55.921,6900.0
2011-06-20 11:00:00,71.26,71.27,71.22,71.23,12500.0,55.921,55.9289,55.8896,55.8975,12500.0
2011-06-20 11:05:00,71.25,71.27,71.22,71.22,1000.0,55.9132,55.9289,55.8896,55.8896,1000.0
2011-06-20 11:10:00,71.21,71.26,71.21,71.23,7800.0,55.8818,55.921,55.8818,55.8975,7800.0
2011-06-20 11:15:00,71.23,71.24,71.2,71.24,2500.0,55.8975,55.9053,55.8739,55.9053,2500.0
2011-06-20 11:20:00,71.25,71.38,71.25,71.38,3300.0,55.9132,56.0152,55.9132,56.0152,3300.0
2011-06-20 11:25:00,71.38,71.4,71.36,71.38,6800.0,56.0152,56.0309,55.9995,56.0152,6800.0
2011-06-20 11:30:00,71.4,71.43,71.36,71.36,22200.0,56.0309,56.0544,55.9995,55.9995,22200.0
2011-06-20 11:35:00,71.36,71.38,71.36,71.38,1700.0,55.9995,56.0152,55.9995,56.0152,1700.0
2011-06-20 11:40:00,71.39,71.46,71.39,71.46,1200.0,56.023,56.078,56.023,56.078,1200.0
2011-06-20 11:45:00,71.49,71.51,71.48,71.51,4300.0,56.1015,56.1172,56.0937,56.1172,4300.0
2011-06-20 11:50:00,71.52,71.52,71.47,71.47,6200.0,56.1251,56.1251,56.0858,56.0858,6200.0
2011-06-20 11:55:00,71.5,71.51,71.49,71.51,1200.0,56.1094,56.1172,56.1015,56.1172,1200.0
2011-06-20 12:00:00,71.54,71.56,71.49,71.51,1500.0,56.1407,56.1564,56.1015,56.1172,1500.0
2011-06-20 12:05:00,71.54,71.55,71.49,71.5,1700.0,56.1407,56.1486,56.1015,56.1094,1700.0
2011-06-20 12:10:00,71.48,71.48,71.47,71.47,1000.0,56.0937,56.0937,56.0858,56.0858,1000.0
2011-06-20 12:15:00,71.48,71.5,71.47,71.5,1000.0,56.0937,56.1094,56.0858,56.1094,1000.0
2011-06-20 12:20:00,71.49,71.49,71.43,71.48,2100.0,56.1015,56.1015,56.0544,56.0937,2100.0
2011-06-20 12:25:00,71.48,71.54,71.48,71.54,1700.0,56.0937,56.1407,56.0937,56.1407,1700.0
2011-06-20 12:30:00,71.54,71.54,71.51,71.53,2900.0,56.1407,56.1407,56.1172,56.1329,2900.0
2011-06-20 12:35:00,71.52,71.53,71.51,71.51,1700.0,56.1251,56.1329,56.1172,56.1172,1700.0
2011-06-20 12:40:00,71.51,71.51,71.51,71.51,0.0,56.1172,56.1172,56.1172,56.1172,0.0
2011-06-20 12:45:00,71.54,71.55,71.54,71.55,800.0,56.1407,56.1486,56.1407,56.1486,800.0
2011-06-20 12:50:00,71.54,71.56,71.47,71.47,1500.0,56.1407,56.1564,56.0858,56.0858,1500.0
2011-06-20 12:55:00,71.46,71.47,71.42,71.43,18400.0,56.078,56.0858,56.0466,56.0544,18400.0
2011-06-20 13:00:00,71.43,71.47,71.43,71.43,2900.0,56.0544,56.0858,56.0544,56.0544,2900.0
2011-06-20 13:05:00,71.4,71.45,71.38,71.45,5000.0,56.0309,56.0701,56.0152,56.0701,5000.0
2011-06-20 13:10:00,71.45,71.46,71.41,71.42,8700.0,56.0701,56.078,56.0387,56.0466,8700.0
2011-06-20 13:15:00,71.41,71.45,71.41,71.45,2000.0,56.0387,56.0701,56.0387,56.0701,2000.0
2011-06-20 13:20:00,71.45,71.45,71.43,71.43,2300.0,56.0701,56.0701,56.0544,56.0544,2300.0
2011-06-20 13:25:00,71.45,71.46,71.43,71.43,3100.0,56.0701,56.078,56.0544,56.0544,3100.0
2011-06-20 13:30:00,71.44,71.46,71.42,71.46,1500.0,56.0623,56.078,56.0466,56.078,1500.0
2011-06-20 13:35:00,71.46,71.47,71.44,71.45,2900.0,56.078,56.0858,56.0623,56.0701,2900.0
2011-06-20 13:40:00,71.45,71.45,71.41,71.42,3000.0,56.0701,56.0701,56.0387,56.0466,3000.0
2011-06-20 13:45:00,71.38,71.39,71.34,71.34,3900.0,56.0152,56.023,55.9838,55.9838,3900.0
2011-06-20 13:50:00,71.34,71.36,71.33,71.36,7400.0,55.9838,55.9995,55.976,55.9995,7400.0
2011-06-20 13:55:00,71.36,71.37,71.34,71.34,2800.0,55.9995,56.0073,55.9838,55.9838,2800.0
2011-06-20 14:00:00,71.34,71.38,71.34,71.37,1900.0,55.9838,56.0152,55.9838,56.0073,1900.0
2011-06-20 14:05:00,71.37,71.41,71.37,71.4,13300.0,56.0073,56.0387,56.0073,56.0309,13300.0
2011-06-20 14:10:00,71.39,71.4,71.38,71.39,2900.0,56.023,56.0309,56.0152,56.023,2900.0
2011-06-20 14:15:00,71.41,71.41,71.37,71.41,1700.0,56.0387,56.0387,56.0073,56.0387,1700.0
2011-06-20 14:20:00,71.41,71.41,71.33,71.33,1400.0,56.0387,56.0387,55.976,55.976,1400.0
2011-06-20 14:25:00,71.34,71.37,71.33,71.37,7500.0,55.9838,56.0073,55.976,56.0073,7500.0
2011-06-20 14:30:00,71.37,71.44,71.37,71.44,3300.0,56.0073,56.0623,56.0073,56.0623,3300.0
2011-06-20 14:35:00,71.47,71.49,71.44,71.47,6300.0,56.0858,56.1015,56.0623,56.0858,6300.0
2011-06-20 14:40:00,71.46,71.48,71.44,71.47,15100.0,56.078,56.0937,56.0623,56.0858,15100.0
2011-06-20 14:45:00,71.48,71.55,71.48,71.48,5900.0,56.0937,56.1486,56.0937,56.0937,5900.0
2011-06-20 14:50:00,71.47,71.5,71.44,71.46,2000.0,56.0858,56.1094,56.0623,56.078,2000.0
2011-06-20 14:55:00,71.47,71.51,71.47,71.51,2900.0,56.0858,56.1172,56.0858,56.1172,2900.0
2011-06-20 15:00:00,71.48,71.48,71.43,71.46,7200.0,56.0937,56.0937,56.0544,56.078,7200.0
2011-06-20 15:05:00,71.46,71.47,71.39,71.39,5700.0,56.078,56.0858,56.023,56.023,5700.0
2011-06-20 15:10:00,71.39,71.4,71.31,71.33,18300.0,56.023,56.0309,55.9603,55.976,18300.0
2011-06-20 15:15:00,71.33,71.36,71.3,71.32,3900.0,55.976,55.9995,55.9524,55.9681,3900.0
2011-06-20 15:20:00,71.29,71.32,71.29,71.32,1100.0,55.9446,55.9681,55.9446,55.9681,1100.0
2011-06-20 15:25:00,71.31,71.33,71.29,71.31,7500.0,55.9603,55.976,55.9446,55.9603,7500.0
2011-06-20 15:30:00,71.29,71.4,71.29,71.4,19400.0,55.9446,56.0309,55.9446,56.0309,19400.0
2011-06-20 15:35:00,71.4,71.48,71.4,71.45,28600.0,56.0309,56.0937,56.0309,56.0701,28600.0
2011-06-20 15:40:00,71.46,71.47,71.43,71.43,6400.0,56.078,56.0858,56.0544,56.0544,6400.0
2011-06-20 15:45:00,71.45,71.52,71.4,71.44,45500.0,56.0701,56.1251,56.0309,56.0623,45500.0
2011-06-20 15:50:00,71.45,71.47,71.38,71.4,12400.0,56.0701,56.0858,56.0152,56.0309,12400.0
2011-06-20 15:55:00,71.4,71.46,71.38,71.44,16700.0,56.0309,56.078,56.0152,56.0623,16700.0
2011-06-21 09:30:00,71.81,71.82,71.74,71.74,31200.0,56.3526,56.3605,56.2977,56.2977,31200.0
2011-06-21 09:35:00,71.75,71.8,71.72,71.78,15300.0,56.3055,56.3448,56.282,56.3291,15300.0
2011-06-21 09:40:00,71.81,71.84,71.8,71.82,11100.0,56.3526,56.3762,56.3448,56.3605,11100.0
2011-06-21 09:45:00,71.8,71.81,71.74,71.79,2500.0,56.3448,56.3526,56.2977,56.3369,2500.0
2011-06-21 09:50:00,71.79,71.9,71.78,71.9,16100.0,56.3369,56.4233,56.3291,56.4233,16100.0
2011-06-21 09:55:00,71.9,71.97,71.9,71.94,4300.0,56.4233,56.4782,56.4233,56.4546,4300.0
2011-06-21 10:00:00,71.95,72.09,71.94,72.03,31100.0,56.4625,56.5724,56.4546,56.5253,31100.0
2011-06-21 10:05:00,72.03,72.1,72.02,72.06,20600.0,56.5253,56.5802,56.5174,56.5488,20600.0
2011-06-21 10:10:00,72.04,72.08,72.04,72.04,6000.0,56.5331,56.5645,56.5331,56.5331,6000.0
2011-06-21 10:15:00,72.07,72.14,72.07,72.1,8100.0,56.5567,56.6116,56.5567,56.5802,8100.0
2011-06-21 10:20:00,72.14,72.15,72.09,72.15,9800.0,56.6116,56.6194,56.5724,56.6194,9800.0
2011-06-21 10:25:00,72.15,72.18,72.13,72.15,4800.0,56.6194,56.643,56.6037,56.6194,4800.0
2011-06-21 10:30:00,72.16,72.19,72.11,72.11,5800.0,56.6273,56.6508,56.5881,56.5881,5800.0
2011-06-21 10:35:00,72.11,72.15,72.11,72.14,1600.0,56.5881,56.6194,56.5881,56.6116,1600.0
2011-06-21 10:40:00,72.17,72.21,72.15,72.21,2700.0,56.6351,56.6665,56.6194,56.6665,2700.0
2011-06-21 10:45:00,72.22,72.28,72.21,72.24,5400.0,56.6744,56.7215,56.6665,56.6901,5400.0
2011-06-21 10:50:00,72.23,72.26,72.23,72.23,1800.0,56.6822,56.7058,56.6822,56.6822,1800.0
2011-06-21 10:55:00,72.22,72.26,72.22,72.26,1400.0,56.6744,56.7058,56.6744,56.7058,1400.0
2011-06-21 11:00:00,72.26,72.26,72.22,72.25,2400.0,56.7058,56.7058,56.6744,56.6979,2400.0
2011-06-21 11:05:00,72.27,72.29,72.26,72.28,2700.0,56.7136,56.7293,56.7058,56.7215,2700.0
2011-06-21 11:10:00,72.29,72.3,72.27,72.28,13100.0,56.7293,56.7372,56.7136,56.7215,13100.0
2011-06-21 11:15:00,72.28,72.37,72.28,72.33,11900.0,56.7215,56.7921,56.7215,56.7607,11900.0
2011-06-21 11:20:00,72.33,72.39,72.33,72.38,5900.0,56.7607,56.8078,56.7607,56.7999,5900.0
2011-06-21 11:25:00,72.37,72.41,72.37,72.39,7500.0,56.7921,56.8235,56.7921,56.8078,7500.0
2011-06-21 11:30:00,72.39,72.45,72.39,72.45,3900.0,56.8078,56.8549,56.8078,56.8549,3900.0
2011-06-21 11:35:00,72.43,72.5,72.42,72.48,6300.0,56.8392,56.8941,56.8313,56.8784,6300.0
2011-06-21 11:40:00,72.49,72.49,72.44,72.45,10000.0,56.8863,56.8863,56.847,56.8549,10000.0
2011-06-21 11:45:00,72.44,72.48,72.44,72.47,6300.0,56.847,56.8784,56.847,56.8706,6300.0
2011-06-21 11:50:00,72.46,72.46,72.4,72.4,6300.0,56.8627,56.8627,56.8156,56.8156,6300.0
2011-06-21 11:55:00,72.41,72.42,72.39,72.39,900.0,56.8235,56.8313,56.8078,56.8078,900.0
2011-06-21 12:00:00,72.41,72.41,72.38,72.38,1600.0,56.8235,56.8235,56.7999,56.7999,1600.0
2011-06-21 12:05:00,72.39,72.4,72.36,72.4,3000.0,56.8078,56.8156,56.7842,56.8156,3000.0
2011-06-21 12:10:00,72.39,72.39,72.38,72.38,1300.0,56.8078,56.8078,56.7999,56.7999,1300.0
2011-06-21 12:15:00,72.38,72.4,72.37,72.4,2100.0,56.7999,56.8156,56.7921,56.8156,2100.0
2011-06-21 12:20:00,72.42,72.48,72.42,72.43,67200.0,56.8313,56.8784,56.8313,56.8392,67200.0
2011-06-21 12:25:00,72.41,72.41,72.36,72.37,5000.0,56.8235,56.8235,56.7842,56.7921,5000.0
2011-06-21 12:30:00,72.38,72.4,72.36,72.39,4300.0,56.7999,56.8156,56.7842,56.8078,4300.0
2011-06-21 12:35:00,72.38,72.38,72.34,72.37,1900.0,56.7999,56.7999,56.7685,56.7921,1900.0
2011-06-21 12:40:00,72.38,72.38,72.36,72.36,500.0,56.7999,56.7999,56.7842,56.7842,500.0
2011-06-21 12:45:00,72.36,72.4,72.36,72.39,3900.0,56.7842,56.8156,56.7842,56.8078,3900.0
2011-06-21 12:50:00,72.39,72.41,72.37,72.4,5300.0,56.8078,56.8235,56.7921,56.8156,5300.0
2011-06-21 12:55:00,72.38,72.38,72.37,72.38,1800.0,56.7999,56.7999,56.7921,56.7999,1800.0
2011-06-21 13:00:00,72.38,72.4,72.37,72.39,2600.0,56.7999,56.8156,56.7921,56.8078,2600.0
2011-06-21 13:05:00,72.37,72.37,72.32,72.32,3100.0,56.7921,56.7921,56.7528,56.7528,3100.0
2011-06-21 13:10:00,72.32,72.35,72.27,72.31,8300.0,56.7528,56.7764,56.7136,56.745,8300.0
2011-06-21 13:15:00,72.32,72.32,72.28,72.29,1700.0,56.7528,56.7528,56.7215,56.7293,1700.0
2011-06-21 13:20:00,72.29,72.33,72.29,72.3,5600.0,56.7293,56.7607,56.7293,56.7372,5600.0
2011-06-21 13:25:00,72.29,72.3,72.28,72.28,700.0,56.7293,56.7372,56.7215,56.7215,700.0
2011-06-21 13:30:00,72.29,72.32,72.26,72.26,2700.0,56.7293,56.7528,56.7058,56.7058,2700.0
2011-06-21 13:35:00,72.26,72.29,72.26,72.27,3900.0,56.7058,56.7293,56.7058,56.7136,3900.0
2011-06-21 13:40:00,72.26,72.27,72.25,72.27,3000.0,56.7058,56.7136,56.6979,56.7136,3000.0
2011-06-21 13:45:00,72.28,72.31,72.28,72.31,3000.0,56.7215,56.745,56.7215,56.745,3000.0
2011-06-21 13:50:00,72.3,72.31,72.3,72.3,1100.0,56.7372,56.745,56.7372,56.7372,1100.0
2011-06-21 13:55:00,72.29,72.31,72.29,72.31,20800.0,56.7293,56.745,56.7293,56.745,20800.0
2011-06-21 14:00:00,72.31,72.35,72.31,72.33,3800.0,56.745,56.7764,56.745,56.7607,3800.0
2011-06-21 14:05:00,72.34,72.36,72.32,72.36,2600.0,56.7685,56.7842,56.7528,56.7842,2600.0
2011-06-21 14:10:00,72.37,72.42,72.36,72.41,4000.0,56.7921,56.8313,56.7842,56.8235,4000.0
2011-06-21 14:15:00,72.41,72.41,72.37,72.37,2800.0,56.8235,56.8235,56.7921,56.7921,2800.0
2011-06-21 14:20:00,72.4,72.43,72.39,72.43,13000.0,56.8156,56.8392,56.8078,56.8392,13000.0
2011-06-21 14:25:00,72.42,72.44,72.41,72.44,8000.0,56.8313,56.847,56.8235,56.847,8000.0
2011-06-21 14:30:00,72.44,72.46,72.42,72.46,2600.0,56.847,56.8627,56.8313,56.8627,2600.0
2011-06-21 14:35:00,72.45,72.58,72.45,72.56,11000.0,56.8549,56.9569,56.8549,56.9412,11000.0
2011-06-21 14:40:00,72.56,72.57,72.55,72.56,3900.0,56.9412,56.949,56.9333,56.9412,3900.0
2011-06-21 14:45:00,72.58,72.58,72.51,72.54,8000.0,56.9569,56.9569,56.902,56.9255,8000.0
2011-06-21 14:50:00,72.54,72.54,72.5,72.51,12200.0,56.9255,56.9255,56.8941,56.902,12200.0
2011-06-21 14:55:00,72.52,72.56,72.51,72.54,11000.0,56.9098,56.9412,56.902,56.9255,11000.0
2011-06-21 15:00:00,72.55,72.55,72.48,72.51,5800.0,56.9333,56.9333,56.8784,56.902,5800.0
2011-06-21 15:05:00,72.49,72.55,72.48,72.52,5600.0,56.8863,56.9333,56.8784,56.9098,5600.0
2011-06-21 15:10:00,72.52,72.52,72.5,72.51,2300.0,56.9098,56.9098,56.8941,56.902,2300.0
2011-06-21 15:15:00,72.5,72.51,72.48,72.5,5200.0,56.8941,56.902,56.8784,56.8941,5200.0
2011-06-21 15:20:00,72.51,72.51,72.47,72.49,8100.0,56.902,56.902,56.8706,56.8863,8100.0
2011-06-21 15:25:00,72.48,72.49,72.42,72.42,5900.0,56.8784,56.8863,56.8313,56.8313,5900.0
2011-06-21 15:30:00,72.41,72.44,72.36,72.37,5100.0,56.8235,56.847,56.7842,56.7921,5100.0
2011-06-21 15:35:00,72.37,72.43,72.37,72.42,9800.0,56.7921,56.8392,56.7921,56.8313,9800.0
2011-06-21 15:40:00,72.42,72.42,72.35,72.38,20000.0,56.8313,56.8313,56.7764,56.7999,20000.0
2011-06-21 15:45:00,72.38,72.48,72.38,72.48,44000.0,56.7999,56.8784,56.7999,56.8784,44000.0
2011-06-21 15:50:00,72.49,72.53,72.47,72.47,159600.0,56.8863,56.9176,56.8706,56.8706,159600.0
2011-06-21 15:55:00,72.48,72.49,72.43,72.43,116500.0,56.8784,56.8863,56.8392,56.8392,116500.0
2011-06-22 09:30:00,72.21,72.29,72.16,72.28,10600.0,56.6665,56.7293,56.6273,56.7215,10600.0
2011-06-22 09:35:00,72.3,72.31,72.24,72.28,12900.0,56.7372,56.745,56.6901,56.7215,12900.0
2011-06-22 09:40:00,72.27,72.4,72.27,72.39,6000.0,56.7136,56.8156,56.7136,56.8078,6000.0
2011-06-22 09:45:00,72.4,72.48,72.4,72.46,10400.0,56.8156,56.8784,56.8156,56.8627,10400.0
2011-06-22 09:50:00,72.45,72.45,72.39,72.42,1600.0,56.8549,56.8549,56.8078,56.8313,1600.0
2011-06-22 09:55:00,72.42,72.5,72.41,72.48,2800.0,56.8313,56.8941,56.8235,56.8784,2800.0
2011-06-22 10:00:00,72.44,72.49,72.43,72.46,5700.0,56.847,56.8863,56.8392,56.8627,5700.0
2011-06-22 10:05:00,72.47,72.52,72.47,72.49,8600.0,56.8706,56.9098,56.8706,56.8863,8600.0
2011-06-22 10:10:00,72.46,72.46,72.42,72.42,1200.0,56.8627,56.8627,56.8313,56.8313,1200.0
2011-06-22 10:15:00,72.37,72.38,72.29,72.36,12700.0,56.7921,56.7999,56.7293,56.7842,12700.0
2011-06-22 10:20:00,72.33,72.38,72.33,72.38,800.0,56.7607,56.7999,56.7607,56.7999,800.0
2011-06-22 10:25:00,72.41,72.44,72.38,72.41,6200.0,56.8235,56.847,56.7999,56.8235,6200.0
2011-06-22 10:30:00,72.43,72.51,72.42,72.5,4200.0,56.8392,56.902,56.8313,56.8941,4200.0
2011-06-22 10:35:00,72.47,72.48,72.45,72.45,2000.0,56.8706,56.8784,56.8549,56.8549,2000.0
2011-06-22 10:40:00,72.47,72.48,72.45,72.46,3200.0,56.8706,56.8784,56.8549,56.8627,3200.0
2011-06-22 10:45:00,72.46,72.51,72.46,72.49,1800.0,56.8627,56.902,56.8627,56.8863,1800.0
2011-06-22 10:50:00,72.5,72.56,72.48,72.55,3300.0,56.8941,56.9412,56.8784,56.9333,3300.0
2011-06-22 10:55:00,72.54,72.66,72.54,72.62,18300.0,56.9255,57.0197,56.9255,56.9883,18300.0
2011-06-22 11:00:00,72.61,72.62,72.57,72.6,9800.0,56.9804,56.9883,56.949,56.9726,9800.0
2011-06-22 11:05:00,72.6,72.6,72.54,72.55,7800.0,56.9726,56.9726,56.9255,56.9333,7800.0
2011-06-22 11:10:00,72.57,72.59,72.53,72.54,36500.0,56.949,56.9647,56.9176,56.9255,36500.0
2011-06-22 11:15:00,72.57,72.59,72.56,72.59,6600.0,56.949,56.9647,56.9412,56.9647,6600.0
2011-06-22 11:20:00,72.58,72.61,72.53,72.58,30000.0,56.9569,56.9804,56.9176,56.9569,30000.0
2011-06-22 11:25:00,72.57,72.6,72.57,72.58,28000.0,56.949,56.9726,56.949,56.9569,28000.0
2011-06-22 11:30:00,72.58,72.6,72.56,72.57,4600.0,56.9569,56.9726,56.9412,56.949,4600.0
2011-06-22 11:35:00,72.57,72.59,72.56,72.59,2700.0,56.949,56.9647,56.9412,56.9647,2700.0
2011-06-22 11:40:00,72.57,72.57,72.51,72.53,3200.0,56.949,56.949,56.902,56.9176,3200.0
2011-06-22 11:45:00,72.54,72.54,72.52,72.54,1500.0,56.9255,56.9255,56.9098,56.9255,1500.0
2011-06-22 11:50:00,72.53,72.56,72.51,72.53,2600.0,56.9176,56.9412,56.902,56.9176,2600.0
2011-06-22 11:55:00,72.53,72.53,72.5,72.5,4100.0,56.9176,56.9176,56.8941,56.8941,4100.0
2011-06-22 12:00:00,72.49,72.49,72.41,72.44,2600.0,56.8863,56.8863,56.8235,56.847,2600.0
2011-06-22 12:05:00,72.44,72.48,72.42,72.48,3100.0,56.847,56.8784,56.8313,56.8784,3100.0
2011-06-22 12:10:00,72.48,72.51,72.48,72.51,1600.0,56.8784,56.902,56.8784,56.902,1600.0
2011-06-22 12:15:00,72.5,72.55,72.49,72.5,59000.0,56.8941,56.9333,56.8863,56.8941,59000.0
2011-06-22 12:20:00,72.48,72.49,72.46,72.49,2200.0,56.8784,56.8863,56.8627,56.8863,2200.0
2011-06-22 12:25:00,72.5,72.52,72.44,72.52,34600.0,56.8941,56.9098,56.847,56.9098,34600.0
2011-06-22 12:30:00,72.51,72.51,72.4,72.44,3600.0,56.902,56.902,56.8156,56.847,3600.0
2011-06-22 12:35:00,72.4,72.44,72.35,72.43,7800.0,56.8156,56.847,56.7764,56.8392,7800.0
2011-06-22 12:40:00,72.41,72.51,72.41,72.51,2500.0,56.8235,56.902,56.8235,56.902,2500.0
2011-06-22 12:45:00,72.51,72.57,72.51,72.54,7100.0,56.902,56.949,56.902,56.9255,7100.0
2011-06-22 12:50:00,72.57,72.61,72.57,72.57,1400.0,56.949,56.9804,56.949,56.949,1400.0
2011-06-22 12:55:00,72.56,72.57,72.55,72.57,1200.0,56.9412,56.949,56.9333,56.949,1200.0
2011-06-22 13:00:00,72.57,72.57,72.53,72.53,3800.0,56.949,56.949,56.9176,56.9176,3800.0
2011-06-22 13:05:00,72.53,72.53,72.52,72.53,900.0,56.9176,56.9176,56.9098,56.9176,900.0
2011-06-22 13:10:00,72.53,72.53,72.52,72.52,800.0,56.9176,56.9176,56.9098,56.9098,800.0
2011-06-22 13:15:00,72.52,72.54,72.5,72.54,2500.0,56.9098,56.9255,56.8941,56.9255,2500.0
2011-06-22 13:20:00,72.54,72.58,72.53,72.53,4000.0,56.9255,56.9569,56.9176,56.9176,4000.0
2011-06-22 13:25:00,72.54,72.55,72.52,72.55,1400.0,56.9255,56.9333,56.9098,56.9333,1400.0
2011-06-22 13:30:00,72.57,72.59,72.54,72.58,32700.0,56.949,56.9647,56.9255,56.9569,32700.0
2011-06-22 13:35:00,72.59,72.59,72.57,72.59,3600.0,56.9647,56.9647,56.949,56.9647,3600.0
2011-06-22 13:40:00,72.58,72.58,72.56,72.57,1500.0,56.9569,56.9569,56.9412,56.949,1500.0
2011-06-22 13:45:00,72.57,72.58,72.56,72.58,800.0,56.949,56.9569,56.9412,56.9569,800.0
2011-06-22 13:50:00,72.58,72.6,72.58,72.6,800.0,56.9569,56.9726,56.9569,56.9726,800.0
2011-06-22 13:55:00,72.6,72.6,72.58,72.6,6100.0,56.9726,56.9726,56.9569,56.9726,6100.0
2011-06-22 14:00:00,72.61,72.61,72.55,72.55,19700.0,56.9804,56.9804,56.9333,56.9333,19700.0
2011-06-22 14:05:00,72.5,72.59,72.47,72.59,22700.0,56.8941,56.9647,56.8706,56.9647,22700.0
2011-06-22 14:10:00,72.57,72.57,72.54,72.54,1400.0,56.949,56.949,56.9255,56.9255,1400.0
2011-06-22 14:15:00,72.55,72.57,72.51,72.52,2700.0,56.9333,56.949,56.902,56.9098,2700.0
2011-06-22 14:20:00,72.52,72.61,72.52,72.59,2800.0,56.9098,56.9804,56.9098,56.9647,2800.0
2011-06-22 14:25:00,72.58,72.64,72.51,72.51,5900.0,56.9569,57.004,56.902,56.902,5900.0
2011-06-22 14:30:00,72.52,72.52,72.48,72.52,3000.0,56.9098,56.9098,56.8784,56.9098,3000.0
2011-06-22 14:35:00,72.51,72.51,72.43,72.44,2300.0,56.902,56.902,56.8392,56.847,2300.0
2011-06-22 14:40:00,72.44,72.45,72.37,72.39,9900.0,56.847,56.8549,56.7921,56.8078,9900.0
2011-06-22 14:45:00,72.39,72.44,72.39,72.44,4300.0,56.8078,56.847,56.8078,56.847,4300.0
2011-06-22 14:50:00,72.44,72.46,72.34,72.34,6400.0,56.847,56.8627,56.7685,56.7685,6400.0
2011-06-22 14:55:00,72.3,72.34,72.29,72.32,16200.0,56.7372,56.7685,56.7293,56.7528,16200.0
2011-06-22 15:00:00,72.32,72.36,72.29,72.34,6800.0,56.7528,56.7842,56.7293,56.7685,6800.0
2011-06-22 15:05:00,72.35,72.4,72.32,72.39,3900.0,56.7764,56.8156,56.7528,56.8078,3900.0
2011-06-22 15:10:00,72.41,72.42,72.36,72.36,3200.0,56.8235,56.8313,56.7842,56.7842,3200.0
2011-06-22 15:15:00,72.33,72.36,72.32,72.35,4800.0,56.7607,56.7842,56.7528,56.7764,4800.0
2011-06-22 15:20:00,72.36,72.39,72.34,72.36,4800.0,56.7842,56.8078,56.7685,56.7842,4800.0
2011-06-22 15:25:00,72.35,72.35,72.29,72.32,3900.0,56.7764,56.7764,56.7293,56.7528,3900.0
2011-06-22 15:30:00,72.32,72.32,72.2,72.23,21000.0,56.7528,56.7528,56.6587,56.6822,21000.0
2011-06-22 15:35:00,72.25,72.29,72.19,72.19,3600.0,56.6979,56.7293,56.6508,56.6508,3600.0
2011-06-22 15:40:00,72.19,72.22,72.1,72.1,14500.0,56.6508,56.6744,56.5802,56.5802,14500.0
2011-06-22 15:45:00,72.1,72.15,72.08,72.11,17100.0,56.5802,56.6194,56.5645,56.5881,17100.0
2011-06-22 15:50:00,72.11,72.16,72.06,72.07,24500.0,56.5881,56.6273,56.5488,56.5567,24500.0
2011-06-22 15:55:00,72.07,72.07,72.0,72.03,19000.0,56.5567,56.5567,56.5017,56.5253,19000.0
2011-06-23 09:30:00,71.18,71.21,70.96,70.99,36400.0,55.8582,55.8818,55.6856,55.7091,36400.0
2011-06-23 09:35:00,70.97,71.12,70.97,71.07,16500.0,55.6934,55.8112,55.6934,55.7719,16500.0
2011-06-23 09:40:00,71.04,71.09,70.88,70.88,18800.0,55.7484,55.7876,55.6228,55.6228,18800.0
2011-06-23 09:45:00,70.88,70.99,70.88,70.95,19700.0,55.6228,55.7091,55.6228,55.6777,19700.0
2011-06-23 09:50:00,70.95,70.95,70.72,70.76,34300.0,55.6777,55.6777,55.4973,55.5286,34300.0
2011-06-23 09:55:00,70.76,70.91,70.75,70.9,12800.0,55.5286,55.6464,55.5208,55.6385,12800.0
2011-06-23 10:00:00,70.92,71.02,70.87,70.99,16200.0,55.6542,55.7327,55.615,55.7091,16200.0
2011-06-23 10:05:00,70.99,71.09,70.99,71.08,8800.0,55.7091,55.7876,55.7091,55.7798,8800.0
2011-06-23 10:10:00,71.08,71.13,71.02,71.02,12600.0,55.7798,55.819,55.7327,55.7327,12600.0
2011-06-23 10:15:00,71.02,71.04,70.96,71.01,10500.0,55.7327,55.7484,55.6856,55.7248,10500.0
2011-06-23 10:20:00,71.02,71.02,70.83,70.84,15800.0,55.7327,55.7327,55.5836,55.5914,15800.0
2011-06-23 10:25:00,70.82,70.96,70.78,70.96,61900.0,55.5757,55.6856,55.5443,55.6856,61900.0
2011-06-23 10:30:00,70.94,71.0,70.84,70.84,13200.0,55.6699,55.717,55.5914,55.5914,13200.0
2011-06-23 10:35:00,70.85,70.89,70.77,70.89,7300.0,55.5993,55.6307,55.5365,55.6307,7300.0
2011-06-23 10:40:00,70.88,70.9,70.81,70.83,7800.0,55.6228,55.6385,55.5679,55.5836,7800.0
2011-06-23 10:45:00,70.84,70.84,70.69,70.72,20200.0,55.5914,55.5914,55.4737,55.4973,20200.0
2011-06-23 10:50:00,70.72,70.8,70.67,70.78,15800.0,55.4973,55.56,55.458,55.5443,15800.0
2011-06-23 10:55:00,70.78,70.87,70.75,70.86,2500.0,55.5443,55.615,55.5208,55.6071,2500.0
2011-06-23 11:00:00,70.88,70.9,70.84,70.86,2500.0,55.6228,55.6385,55.5914,55.6071,2500.0
2011-06-23 11:05:00,70.85,70.92,70.85,70.92,11800.0,55.5993,55.6542,55.5993,55.6542,11800.0
2011-06-23 11:10:00,70.93,70.93,70.81,70.83,9600.0,55.6621,55.6621,55.5679,55.5836,9600.0
2011-06-23 11:15:00,70.81,70.88,70.78,70.83,15500.0,55.5679,55.6228,55.5443,55.5836,15500.0
2011-06-23 11:20:00,70.85,70.89,70.83,70.85,3000.0,55.5993,55.6307,55.5836,55.5993,3000.0
2011-06-23 11:25:00,70.84,70.98,70.84,70.97,3300.0,55.5914,55.7013,55.5914,55.6934,3300.0
2011-06-23 11:30:00,70.95,71.03,70.94,71.03,10800.0,55.6777,55.7405,55.6699,55.7405,10800.0
2011-06-23 11:35:00,71.03,71.09,71.0,71.0,2500.0,55.7405,55.7876,55.717,55.717,2500.0
2011-06-23 11:40:00,71.0,71.03,71.0,71.01,4700.0,55.717,55.7405,55.717,55.7248,4700.0
2011-06-23 11:45:00,71.03,71.03,70.98,70.99,600.0,55.7405,55.7405,55.7013,55.7091,600.0
2011-06-23 11:50:00,70.98,70.99,70.95,70.97,1800.0,55.7013,55.7091,55.6777,55.6934,1800.0
2011-06-23 11:55:00,70.96,71.07,70.96,71.05,3200.0,55.6856,55.7719,55.6856,55.7562,3200.0
2011-06-23 12:00:00,71.06,71.14,71.06,71.12,13200.0,55.7641,55.8268,55.7641,55.8112,13200.0
2011-06-23 12:05:00,71.13,71.15,71.09,71.1,7900.0,55.819,55.8347,55.7876,55.7955,7900.0
2011-06-23 12:10:00,71.08,71.12,71.08,71.11,2300.0,55.7798,55.8112,55.7798,55.8033,2300.0
2011-06-23 12:15:00,71.11,71.12,71.02,71.04,3500.0,55.8033,55.8112,55.7327,55.7484,3500.0
2011-06-23 12:20:00,71.03,71.06,71.02,71.03,4400.0,55.7405,55.7641,55.7327,55.7405,4400.0
2011-06-23 12:25:00,70.99,71.0,70.93,70.95,30500.0,55.7091,55.717,55.6621,55.6777,30500.0
2011-06-23 12:30:00,70.96,70.99,70.94,70.96,31900.0,55.6856,55.7091,55.6699,55.6856,31900.0
2011-06-23 12:35:00,70.96,71.03,70.96,71.03,131000.0,55.6856,55.7405,55.6856,55.7405,131000.0
2011-06-23 12:40:00,71.03,71.12,71.03,71.1,23600.0,55.7405,55.8112,55.7405,55.7955,23600.0
2011-06-23 12:45:00,71.09,71.13,71.09,71.11,3500.0,55.7876,55.819,55.7876,55.8033,3500.0
2011-06-23 12:50:00,71.13,71.21,71.13,71.17,15000.0,55.819,55.8818,55.819,55.8504,15000.0
2011-06-23 12:55:00,71.15,71.22,71.15,71.19,5600.0,55.8347,55.8896,55.8347,55.8661,5600.0
2011-06-23 13:00:00,71.23,71.3,71.2,71.29,8400.0,55.8975,55.9524,55.8739,55.9446,8400.0
2011-06-23 13:05:00,71.29,71.36,71.29,71.3,24000.0,55.9446,55.9995,55.9446,55.9524,24000.0
2011-06-23 13:10:00,71.29,71.35,71.28,71.3,4400.0,55.9446,55.9916,55.9367,55.9524,4400.0
2011-06-23 13:15:00,71.28,71.31,71.25,71.25,2300.0,55.9367,55.9603,55.9132,55.9132,2300.0
2011-06-23 13:20:00,71.28,71.3,71.23,71.24,5600.0,55.9367,55.9524,55.8975,55.9053,5600.0
2011-06-23 13:25:00,71.24,71.32,71.24,71.3,2800.0,55.9053,55.9681,55.9053,55.9524,2800.0
2011-06-23 13:30:00,71.31,71.44,71.31,71.44,5900.0,55.9603,56.0623,55.9603,56.0623,5900.0
2011-06-23 13:35:00,71.45,71.45,71.36,71.36,6600.0,56.0701,56.0701,55.9995,55.9995,6600.0
2011-06-23 13:40:00,71.36,71.36,71.31,71.31,2900.0,55.9995,55.9995,55.9603,55.9603,2900.0
2011-06-23 13:45:00,71.3,71.32,71.29,71.3,3700.0,55.9524,55.9681,55.9446,55.9524,3700.0
2011-06-23 13:50:00,71.27,71.3,71.2,71.21,2800.0,55.9289,55.9524,55.8739,55.8818,2800.0
2011-06-23 13:55:00,71.26,71.32,71.24,71.32,2100.0,55.921,55.9681,55.9053,55.9681,2100.0
2011-06-23 14:00:00,71.31,71.32,71.17,71.18,21200.0,55.9603,55.9681,55.8504,55.8582,21200.0
2011-06-23 14:05:00,71.16,71.23,71.16,71.23,10400.0,55.8425,55.8975,55.8425,55.8975,10400.0
2011-06-23 14:10:00,71.22,71.27,71.16,71.17,8600.0,55.8896,55.9289,55.8425,55.8504,8600.0
2011-06-23 14:15:00,71.15,71.15,71.09,71.14,9800.0,55.8347,55.8347,55.7876,55.8268,9800.0
2011-06-23 14:20:00,71.12,71.14,71.08,71.13,16100.0,55.8112,55.8268,55.7798,55.819,16100.0
2011-06-23 14:25:00,71.14,71.17,71.11,71.14,4400.0,55.8268,55.8504,55.8033,55.8268,4400.0
2011-06-23 14:30:00,71.15,71.19,71.14,71.17,4700.0,55.8347,55.8661,55.8268,55.8504,4700.0
2011-06-23 14:35:00,71.17,71.17,71.04,71.05,10300.0,55.8504,55.8504,55.7484,55.7562,10300.0
2011-06-23 14:40:00,71.05,71.06,71.02,71.05,6500.0,55.7562,55.7641,55.7327,55.7562,6500.0
2011-06-23 14:45:00,71.04,71.06,70.95,71.01,9900.0,55.7484,55.7641,55.6777,55.7248,9900.0
2011-06-23 14:50:00,70.98,71.06,70.98,71.03,1900.0,55.7013,55.7641,55.7013,55.7405,1900.0
2011-06-23 14:55:00,71.04,71.6,71.04,71.59,51000.0,55.7484,56.1878,55.7484,56.18,51000.0
2011-06-23 15:00:00,71.59,71.59,71.32,71.37,58800.0,56.18,56.18,55.9681,56.0073,58800.0
2011-06-23 15:05:00,71.4,71.68,71.35,71.61,76700.0,56.0309,56.2506,55.9916,56.1957,76700.0
2011-06-23 15:10:00,71.58,71.67,71.51,71.65,21900.0,56.1721,56.2428,56.1172,56.2271,21900.0
2011-06-23 15:15:00,71.67,71.82,71.65,71.7,20500.0,56.2428,56.3605,56.2271,56.2663,20500.0
2011-06-23 15:20:00,71.69,71.77,71.6,71.71,41200.0,56.2585,56.3212,56.1878,56.2742,41200.0
2011-06-23 15:25:00,71.73,71.75,71.54,71.55,28700.0,56.2898,56.3055,56.1407,56.1486,28700.0
2011-06-23 15:30:00,71.54,71.57,71.35,71.46,140400.0,56.1407,56.1643,55.9916,56.078,140400.0
2011-06-23 15:35:00,71.48,71.57,71.42,71.46,16200.0,56.0937,56.1643,56.0466,56.078,16200.0
2011-06-23 15:40:00,71.44,71.61,71.44,71.51,11400.0,56.0623,56.1957,56.0623,56.1172,11400.0
2011-06-23 15:45:00,71.48,71.71,71.46,71.7,31900.0,56.0937,56.2742,56.078,56.2663,31900.0
2011-06-23 15:50:00,71.69,71.81,71.69,71.81,48700.0,56.2585,56.3526,56.2585,56.3526,48700.0
2011-06-23 15:55:00,71.82,71.89,71.82,71.85,29400.0,56.3605,56.4154,56.3605,56.384,29400.0
2011-06-24 09:30:00,71.83,71.9,71.72,71.75,50000.0,56.3683,56.4233,56.282,56.3055,50000.0
2011-06-24 09:35:00,71.77,71.8,71.68,71.79,17500.0,56.3212,56.3448,56.2506,56.3369,17500.0
2011-06-24 09:40:00,71.8,71.82,71.71,71.71,13600.0,56.3448,56.3605,56.2742,56.2742,13600.0
2011-06-24 09:45:00,71.71,71.74,71.61,71.65,6500.0,56.2742,56.2977,56.1957,56.2271,6500.0
2011-06-24 09:50:00,71.63,71.64,71.54,71.61,9300.0,56.2114,56.2192,56.1407,56.1957,9300.0
2011-06-24 09:55:00,71.57,71.69,71.57,71.64,5700.0,56.1643,56.2585,56.1643,56.2192,5700.0
2011-06-24 10:00:00,71.62,71.68,71.54,71.61,10400.0,56.2035,56.2506,56.1407,56.1957,10400.0
2011-06-24 10:05:00,71.58,71.6,71.48,71.51,35500.0,56.1721,56.1878,56.0937,56.1172,35500.0
2011-06-24 10:10:00,71.52,71.52,71.27,71.32,34100.0,56.1251,56.1251,55.9289,55.9681,34100.0
2011-06-24 10:15:00,71.27,71.34,71.27,71.32,6600.0,55.9289,55.9838,55.9289,55.9681,6600.0
2011-06-24 10:20:00,71.31,71.35,71.28,71.31,5900.0,55.9603,55.9916,55.9367,55.9603,5900.0
2011-06-24 10:25:00,71.3,71.3,71.18,71.26,15700.0,55.9524,55.9524,55.8582,55.921,15700.0
2011-06-24 10:30:00,71.24,71.37,71.19,71.37,9900.0,55.9053,56.0073,55.8661,56.0073,9900.0
2011-06-24 10:35:00,71.36,71.41,71.34,71.38,10200.0,55.9995,56.0387,55.9838,56.0152,10200.0
2011-06-24 10:40:00,71.39,71.4,71.29,71.29,4300.0,56.023,56.0309,55.9446,55.9446,4300.0
2011-06-24 10:45:00,71.29,71.31,71.18,71.22,15000.0,55.9446,55.9603,55.8582,55.8896,15000.0
2011-06-24 10:50:00,71.21,71.23,71.14,71.22,6700.0,55.8818,55.8975,55.8268,55.8896,6700.0
2011-06-24 10:55:00,71.24,71.26,71.18,71.23,4900.0,55.9053,55.921,55.8582,55.8975,4900.0
2011-06-24 11:00:00,71.26,71.3,71.23,71.3,4400.0,55.921,55.9524,55.8975,55.9524,4400.0
2011-06-24 11:05:00,71.24,71.26,71.19,71.26,5700.0,55.9053,55.921,55.8661,55.921,5700.0
2011-06-24 11:10:00,71.26,71.27,71.12,71.2,15100.0,55.921,55.9289,55.8112,55.8739,15100.0
2011-06-24 11:15:00,71.21,71.3,71.21,71.3,4100.0,55.8818,55.9524,55.8818,55.9524,4100.0
2011-06-24 11:20:00,71.29,71.31,71.27,71.31,4200.0,55.9446,55.9603,55.9289,55.9603,4200.0
2011-06-24 11:25:00,71.31,71.31,71.23,71.31,9000.0,55.9603,55.9603,55.8975,55.9603,9000.0
2011-06-24 11:30:00,71.32,71.32,71.26,71.3,3600.0,55.9681,55.9681,55.921,55.9524,3600.0
2011-06-24 11:35:00,71.29,71.34,71.29,71.34,7300.0,55.9446,55.9838,55.9446,55.9838,7300.0
2011-06-24 11:40:00,71.32,71.39,71.3,71.38,9000.0,55.9681,56.023,55.9524,56.0152,9000.0
2011-06-24 11:45:00,71.4,71.41,71.38,71.38,1500.0,56.0309,56.0387,56.0152,56.0152,1500.0
2011-06-24 11:50:00,71.36,71.37,71.35,71.35,700.0,55.9995,56.0073,55.9916,55.9916,700.0
2011-06-24 11:55:00,71.34,71.34,71.27,71.31,3600.0,55.9838,55.9838,55.9289,55.9603,3600.0
2011-06-24 12:00:00,71.31,71.37,71.3,71.37,2800.0,55.9603,56.0073,55.9524,56.0073,2800.0
2011-06-24 12:05:00,71.35,71.35,71.25,71.27,2900.0,55.9916,55.9916,55.9132,55.9289,2900.0
2011-06-24 12:10:00,71.25,71.26,71.22,71.24,2200.0,55.9132,55.921,55.8896,55.9053,2200.0
2011-06-24 12:15:00,71.24,71.27,71.24,71.26,700.0,55.9053,55.9289,55.9053,55.921,700.0
2011-06-24 12:20:00,71.27,71.27,71.21,71.23,1300.0,55.9289,55.9289,55.8818,55.8975,1300.0
2011-06-24 12:25:00,71.22,71.24,71.21,71.24,2000.0,55.8896,55.9053,55.8818,55.9053,2000.0
2011-06-24 12:30:00,71.26,71.31,71.26,71.31,3900.0,55.921,55.9603,55.921,55.9603,3900.0
2011-06-24 12:35:00,71.31,71.32,71.28,71.28,1100.0,55.9603,55.9681,55.9367,55.9367,1100.0
2011-06-24 12:40:00,71.27,71.28,71.23,71.23,3100.0,55.9289,55.9367,55.8975,55.8975,3100.0
2011-06-24 12:45:00,71.24,71.24,71.13,71.15,2400.0,55.9053,55.9053,55.819,55.8347,2400.0
2011-06-24 12:50:00,71.13,71.17,71.06,71.09,4200.0,55.819,55.8504,55.7641,55.7876,4200.0
2011-06-24 12:55:00,71.1,71.15,71.1,71.13,33200.0,55.7955,55.8347,55.7955,55.819,33200.0
2011-06-24 13:00:00,71.15,71.15,71.02,71.05,5400.0,55.8347,55.8347,55.7327,55.7562,5400.0
2011-06-24 13:05:00,71.05,71.08,71.02,71.07,26700.0,55.7562,55.7798,55.7327,55.7719,26700.0
2011-06-24 13:10:00,71.1,71.16,71.06,71.12,8200.0,55.7955,55.8425,55.7641,55.8112,8200.0
2011-06-24 13:15:00,71.14,71.15,71.11,71.13,2400.0,55.8268,55.8347,55.8033,55.819,2400.0
2011-06-24 13:20:00,71.13,71.18,71.11,71.18,3200.0,55.819,55.8582,55.8033,55.8582,3200.0
2011-06-24 13:25:00,71.19,71.2,71.19,71.2,1200.0,55.8661,55.8739,55.8661,55.8739,1200.0
2011-06-24 13:30:00,71.19,71.19,71.14,71.14,1600.0,55.8661,55.8661,55.8268,55.8268,1600.0
2011-06-24 13:35:00,71.14,71.3,71.13,71.28,7100.0,55.8268,55.9524,55.819,55.9367,7100.0
2011-06-24 13:40:00,71.31,71.31,71.23,71.26,4800.0,55.9603,55.9603,55.8975,55.921,4800.0
2011-06-24 13:45:00,71.27,71.3,71.26,71.26,8800.0,55.9289,55.9524,55.921,55.921,8800.0
2011-06-24 13:50:00,71.28,71.33,71.28,71.3,4800.0,55.9367,55.976,55.9367,55.9524,4800.0
2011-06-24 13:55:00,71.27,71.27,71.23,71.25,6900.0,55.9289,55.9289,55.8975,55.9132,6900.0
2011-06-24 14:00:00,71.26,71.26,71.16,71.17,10500.0,55.921,55.921,55.8425,55.8504,10500.0
2011-06-24 14:05:00,71.16,71.16,71.1,71.13,27800.0,55.8425,55.8425,55.7955,55.819,27800.0
2011-06-24 14:10:00,71.12,71.16,71.09,71.1,17200.0,55.8112,55.8425,55.7876,55.7955,17200.0
2011-06-24 14:15:00,71.09,71.18,71.09,71.17,8700.0,55.7876,55.8582,55.7876,55.8504,8700.0
2011-06-24 14:20:00,71.16,71.22,71.13,71.22,20100.0,55.8425,55.8896,55.819,55.8896,20100.0
2011-06-24 14:25:00,71.23,71.23,71.17,71.21,4300.0,55.8975,55.8975,55.8504,55.8818,4300.0
2011-06-24 14:30:00,71.21,71.21,71.17,71.17,16300.0,55.8818,55.8818,55.8504,55.8504,16300.0
2011-06-24 14:35:00,71.15,71.15,71.08,71.12,14100.0,55.8347,55.8347,55.7798,55.8112,14100.0
2011-06-24 14:40:00,71.12,71.19,71.12,71.19,1500.0,55.8112,55.8661,55.8112,55.8661,1500.0
2011-06-24 14:45:00,71.18,71.25,71.17,71.17,17500.0,55.8582,55.9132,55.8504,55.8504,17500.0
2011-06-24 14:50:00,71.16,71.22,71.16,71.21,3600.0,55.8425,55.8896,55.8425,55.8818,3600.0
2011-06-24 14:55:00,71.21,71.21,71.1,71.11,21100.0,55.8818,55.8818,55.7955,55.8033,21100.0
2011-06-24 15:00:00,71.13,71.13,71.09,71.1,2400.0,55.819,55.819,55.7876,55.7955,2400.0
2011-06-24 15:05:00,71.07,71.1,71.04,71.05,7300.0,55.7719,55.7955,55.7484,55.7562,7300.0
2011-06-24 15:10:00,71.05,71.09,71.03,71.07,7000.0,55.7562,55.7876,55.7405,55.7719,7000.0
2011-06-24 15:15:00,71.07,71.13,71.07,71.08,1200.0,55.7719,55.819,55.7719,55.7798,1200.0
2011-06-24 15:20:00,71.06,71.06,71.0,71.02,4400.0,55.7641,55.7641,55.717,55.7327,4400.0
2011-06-24 15:25:00,71.02,71.04,71.01,71.03,3300.0,55.7327,55.7484,55.7248,55.7405,3300.0
2011-06-24 15:30:00,71.02,71.14,71.02,71.14,11100.0,55.7327,55.8268,55.7327,55.8268,11100.0
2011-06-24 15:35:00,71.15,71.16,71.08,71.09,4500.0,55.8347,55.8425,55.7798,55.7876,4500.0
2011-06-24 15:40:00,71.11,71.15,71.06,71.09,16000.0,55.8033,55.8347,55.7641,55.7876,16000.0
2011-06-24 15:45:00,71.08,71.09,70.96,71.0,26000.0,55.7798,55.7876,55.6856,55.717,26000.0
2011-06-24 15:50:00,71.0,71.02,70.93,70.99,48000.0,55.717,55.7327,55.6621,55.7091,48000.0
2011-06-24 15:55:00,71.0,71.09,71.0,71.02,140800.0,55.717,55.7876,55.717,55.7327,140800.0
2011-06-27 09:30:00,71.09,71.11,71.0,71.0,35800.0,55.7876,55.8033,55.717,55.717,35800.0
2011-06-27 09:35:00,71.0,71.02,70.91,70.97,10300.0,55.717,55.7327,55.6464,55.6934,10300.0
2011-06-27 09:40:00,70.95,71.21,70.93,71.18,13400.0,55.6777,55.8818,55.6621,55.8582,13400.0
2011-06-27 09:45:00,71.19,71.24,71.17,71.23,16900.0,55.8661,55.9053,55.8504,55.8975,16900.0
2011-06-27 09:50:00,71.25,71.31,71.22,71.26,15800.0,55.9132,55.9603,55.8896,55.921,15800.0
2011-06-27 09:55:00,71.28,71.3,71.21,71.21,3400.0,55.9367,55.9524,55.8818,55.8818,3400.0
2011-06-27 10:00:00,71.22,71.29,71.2,71.27,4000.0,55.8896,55.9446,55.8739,55.9289,4000.0
2011-06-27 10:05:00,71.25,71.26,71.19,71.22,3600.0,55.9132,55.921,55.8661,55.8896,3600.0
2011-06-27 10:10:00,71.21,71.24,71.2,71.24,3600.0,55.8818,55.9053,55.8739,55.9053,3600.0
2011-06-27 10:15:00,71.31,71.36,71.28,71.36,2400.0,55.9603,55.9995,55.9367,55.9995,2400.0
2011-06-27 10:20:00,71.42,71.46,71.38,71.45,4000.0,56.0466,56.078,56.0152,56.0701,4000.0
2011-06-27 10:25:00,71.49,71.54,71.47,71.54,10700.0,56.1015,56.1407,56.0858,56.1407,10700.0
2011-06-27 10:30:00,71.54,71.57,71.47,71.47,8700.0,56.1407,56.1643,56.0858,56.0858,8700.0
2011-06-27 10:35:00,71.46,71.49,71.43,71.43,5200.0,56.078,56.1015,56.0544,56.0544,5200.0
2011-06-27 10:40:00,71.42,71.49,71.42,71.49,2600.0,56.0466,56.1015,56.0466,56.1015,2600.0
2011-06-27 10:45:00,71.53,71.55,71.49,71.51,11400.0,56.1329,56.1486,56.1015,56.1172,11400.0
2011-06-27 10:50:00,71.51,71.55,71.48,71.48,3900.0,56.1172,56.1486,56.0937,56.0937,3900.0
2011-06-27 10:55:00,71.49,71.51,71.48,71.49,1300.0,56.1015,56.1172,56.0937,56.1015,1300.0
2011-06-27 11:00:00,71.52,71.55,71.48,71.53,6800.0,56.1251,56.1486,56.0937,56.1329,6800.0
2011-06-27 11:05:00,71.49,71.5,71.43,71.43,1600.0,56.1015,56.1094,56.0544,56.0544,1600.0
2011-06-27 11:10:00,71.39,71.45,71.39,71.45,8400.0,56.023,56.0701,56.023,56.0701,8400.0
2011-06-27 11:15:00,71.44,71.44,71.35,71.35,2400.0,56.0623,56.0623,55.9916,55.9916,2400.0
2011-06-27 11:20:00,71.36,71.39,71.35,71.38,12000.0,55.9995,56.023,55.9916,56.0152,12000.0
2011-06-27 11:25:00,71.38,71.42,71.38,71.39,700.0,56.0152,56.0466,56.0152,56.023,700.0
2011-06-27 11:30:00,71.38,71.43,71.38,71.43,5800.0,56.0152,56.0544,56.0152,56.0544,5800.0
2011-06-27 11:35:00,71.45,71.48,71.43,71.46,4000.0,56.0701,56.0937,56.0544,56.078,4000.0
2011-06-27 11:40:00,71.45,71.48,71.44,71.47,3200.0,56.0701,56.0937,56.0623,56.0858,3200.0
2011-06-27 11:45:00,71.45,71.54,71.45,71.54,4900.0,56.0701,56.1407,56.0701,56.1407,4900.0
2011-06-27 11:50:00,71.53,71.6,71.53,71.56,12600.0,56.1329,56.1878,56.1329,56.1564,12600.0
2011-06-27 11:55:00,71.56,71.6,71.55,71.6,3600.0,56.1564,56.1878,56.1486,56.1878,3600.0
2011-06-27 12:00:00,71.6,71.63,71.59,71.61,8000.0,56.1878,56.2114,56.18,56.1957,8000.0
2011-06-27 12:05:00,71.58,71.61,71.57,71.59,2000.0,56.1721,56.1957,56.1643,56.18,2000.0
2011-06-27 12:10:00,71.6,71.61,71.59,71.59,1600.0,56.1878,56.1957,56.18,56.18,1600.0
2011-06-27 12:15:00,71.59,71.59,71.53,71.53,6700.0,56.18,56.18,56.1329,56.1329,6700.0
2011-06-27 12:20:00,71.55,71.55,71.51,71.52,4600.0,56.1486,56.1486,56.1172,56.1251,4600.0
2011-06-27 12:25:00,71.55,71.58,71.54,71.58,3800.0,56.1486,56.1721,56.1407,56.1721,3800.0
2011-06-27 12:30:00,71.56,71.57,71.55,71.55,14500.0,56.1564,56.1643,56.1486,56.1486,14500.0
2011-06-27 12:35:00,71.56,71.56,71.54,71.55,13300.0,56.1564,56.1564,56.1407,56.1486,13300.0
2011-06-27 12:40:00,71.54,71.59,71.54,71.57,28300.0,56.1407,56.18,56.1407,56.1643,28300.0
2011-06-27 12:45:00,71.57,71.58,71.54,71.55,4900.0,56.1643,56.1721,56.1407,56.1486,4900.0
2011-06-27 12:50:00,71.57,71.59,71.56,71.58,5400.0,56.1643,56.18,56.1564,56.1721,5400.0
2011-06-27 12:55:00,71.58,71.58,71.52,71.53,4600.0,56.1721,56.1721,56.1251,56.1329,4600.0
2011-06-27 13:00:00,71.53,71.59,71.53,71.58,2900.0,56.1329,56.18,56.1329,56.1721,2900.0
2011-06-27 13:05:00,71.57,71.59,71.57,71.57,1000.0,56.1643,56.18,56.1643,56.1643,1000.0
2011-06-27 13:10:00,71.56,71.59,71.56,71.59,1600.0,56.1564,56.18,56.1564,56.18,1600.0
2011-06-27 13:15:00,71.61,71.61,71.59,71.6,21800.0,56.1957,56.1957,56.18,56.1878,21800.0
2011-06-27 13:20:00,71.59,71.6,71.52,71.54,34100.0,56.18,56.1878,56.1251,56.1407,34100.0
2011-06-27 13:25:00,71.55,71.55,71.47,71.47,8300.0,56.1486,56.1486,56.0858,56.0858,8300.0
2011-06-27 13:30:00,71.48,71.48,71.45,71.48,5700.0,56.0937,56.0937,56.0701,56.0937,5700.0
2011-06-27 13:35:00,71.48,71.51,71.48,71.48,5700.0,56.0937,56.1172,56.0937,56.0937,5700.0
2011-06-27 13:40:00,71.48,71.48,71.44,71.47,4600.0,56.0937,56.0937,56.0623,56.0858,4600.0
2011-06-27 13:45:00,71.5,71.5,71.47,71.48,25500.0,56.1094,56.1094,56.0858,56.0937,25500.0
2011-06-27 13:50:00,71.48,71.58,71.48,71.55,10400.0,56.0937,56.1721,56.0937,56.1486,10400.0
2011-06-27 13:55:00,71.55,71.56,71.52,71.53,6500.0,56.1486,56.1564,56.1251,56.1329,6500.0
2011-06-27 14:00:00,71.54,71.72,71.54,71.69,18200.0,56.1407,56.282,56.1407,56.2585,18200.0
2011-06-27 14:05:00,71.7,71.77,71.7,71.76,7400.0,56.2663,56.3212,56.2663,56.3134,7400.0
2011-06-27 14:10:00,71.76,71.83,71.75,71.79,4200.0,56.3134,56.3683,56.3055,56.3369,4200.0
2011-06-27 14:15:00,71.8,71.8,71.77,71.79,17200.0,56.3448,56.3448,56.3212,56.3369,17200.0
2011-06-27 14:20:00,71.78,71.8,71.77,71.79,3600.0,56.3291,56.3448,56.3212,56.3369,3600.0
2011-06-27 14:25:00,71.78,71.83,71.76,71.81,11000.0,56.3291,56.3683,56.3134,56.3526,11000.0
2011-06-27 14:30:00,71.82,71.87,71.8,71.84,4500.0,56.3605,56.3997,56.3448,56.3762,4500.0
2011-06-27 14:35:00,71.84,71.87,71.83,71.85,17100.0,56.3762,56.3997,56.3683,56.384,17100.0
2011-06-27 14:40:00,71.87,71.88,71.82,71.84,12400.0,56.3997,56.4076,56.3605,56.3762,12400.0
2011-06-27 14:45:00,71.83,71.89,71.83,71.84,29000.0,56.3683,56.4154,56.3683,56.3762,29000.0
2011-06-27 14:50:00,71.84,71.86,71.81,71.81,10400.0,56.3762,56.3919,56.3526,56.3526,10400.0
2011-06-27 14:55:00,71.81,71.82,71.81,71.82,5700.0,56.3526,56.3605,56.3526,56.3605,5700.0
2011-06-27 15:00:00,71.83,71.83,71.82,71.83,2900.0,56.3683,56.3683,56.3605,56.3683,2900.0
2011-06-27 15:05:00,71.83,71.83,71.76,71.76,2600.0,56.3683,56.3683,56.3134,56.3134,2600.0
2011-06-27 15:10:00,71.77,71.81,71.76,71.81,2700.0,56.3212,56.3526,56.3134,56.3526,2700.0
2011-06-27 15:15:00,71.81,71.82,71.79,71.81,2500.0,56.3526,56.3605,56.3369,56.3526,2500.0
2011-06-27 15:20:00,71.84,71.87,71.83,71.86,5000.0,56.3762,56.3997,56.3683,56.3919,5000.0
2011-06-27 15:25:00,71.85,71.86,71.81,71.81,8500.0,56.384,56.3919,56.3526,56.3526,8500.0
2011-06-27 15:30:00,71.81,71.84,71.78,71.8,5800.0,56.3526,56.3762,56.3291,56.3448,5800.0
2011-06-27 15:35:00,71.82,71.82,71.75,71.76,6800.0,56.3605,56.3605,56.3055,56.3134,6800.0
2011-06-27 15:40:00,71.75,71.81,71.73,71.78,30400.0,56.3055,56.3526,56.2898,56.3291,30400.0
2011-06-27 15:45:00,71.77,71.77,71.7,71.72,13700.0,56.3212,56.3212,56.2663,56.282,13700.0
2011-06-27 15:50:00,71.72,71.74,71.69,71.71,23800.0,56.282,56.2977,56.2585,56.2742,23800.0
2011-06-27 15:55:00,71.7,71.71,71.62,71.63,24900.0,56.2663,56.2742,56.2035,56.2114,24900.0
2011-06-28 09:30:00,71.86,71.91,71.85,71.86,14600.0,56.3919,56.4311,56.384,56.3919,14600.0
2011-06-28 09:35:00,71.85,71.97,71.83,71.97,16900.0,56.384,56.4782,56.3683,56.4782,16900.0
2011-06-28 09:40:00,71.98,72.1,71.95,72.09,6400.0,56.486,56.5802,56.4625,56.5724,6400.0
2011-06-28 09:45:00,72.14,72.14,72.06,72.07,15200.0,56.6116,56.6116,56.5488,56.5567,15200.0
2011-06-28 09:50:00,72.09,72.13,72.03,72.03,6400.0,56.5724,56.6037,56.5253,56.5253,6400.0
2011-06-28 09:55:00,72.03,72.1,72.03,72.09,7600.0,56.5253,56.5802,56.5253,56.5724,7600.0
2011-06-28 10:00:00,72.08,72.19,72.05,72.19,19100.0,56.5645,56.6508,56.541,56.6508,19100.0
2011-06-28 10:05:00,72.19,72.19,72.13,72.15,8000.0,56.6508,56.6508,56.6037,56.6194,8000.0
2011-06-28 10:10:00,72.16,72.23,72.16,72.19,3900.0,56.6273,56.6822,56.6273,56.6508,3900.0
2011-06-28 10:15:00,72.2,72.23,72.17,72.17,7800.0,56.6587,56.6822,56.6351,56.6351,7800.0
2011-06-28 10:20:00,72.16,72.2,72.16,72.2,200.0,56.6273,56.6587,56.6273,56.6587,200.0
2011-06-28 10:25:00,72.19,72.27,72.18,72.27,6100.0,56.6508,56.7136,56.643,56.7136,6100.0
2011-06-28 10:30:00,72.28,72.37,72.28,72.32,7600.0,56.7215,56.7921,56.7215,56.7528,7600.0
2011-06-28 10:35:00,72.31,72.32,72.27,72.28,3200.0,56.745,56.7528,56.7136,56.7215,3200.0
2011-06-28 10:40:00,72.3,72.32,72.28,72.32,4500.0,56.7372,56.7528,56.7215,56.7528,4500.0
2011-06-28 10:45:00,72.31,72.32,72.26,72.26,2900.0,56.745,56.7528,56.7058,56.7058,2900.0
2011-06-28 10:50:00,72.26,72.29,72.26,72.27,3600.0,56.7058,56.7293,56.7058,56.7136,3600.0
2011-06-28 10:55:00,72.26,72.3,72.24,72.24,5900.0,56.7058,56.7372,56.6901,56.6901,5900.0
2011-06-28 11:00:00,72.24,72.25,72.2,72.2,11300.0,56.6901,56.6979,56.6587,56.6587,11300.0
2011-06-28 11:05:00,72.2,72.25,72.19,72.24,13200.0,56.6587,56.6979,56.6508,56.6901,13200.0
2011-06-28 11:10:00,72.24,72.26,72.2,72.24,5900.0,56.6901,56.7058,56.6587,56.6901,5900.0
2011-06-28 11:15:00,72.24,72.27,72.23,72.25,1100.0,56.6901,56.7136,56.6822,56.6979,1100.0
2011-06-28 11:20:00,72.24,72.28,72.24,72.28,3100.0,56.6901,56.7215,56.6901,56.7215,3100.0
2011-06-28 11:25:00,72.28,72.29,72.25,72.26,15100.0,56.7215,56.7293,56.6979,56.7058,15100.0
2011-06-28 11:30:00,72.26,72.27,72.24,72.24,1100.0,56.7058,56.7136,56.6901,56.6901,1100.0
2011-06-28 11:35:00,72.27,72.27,72.23,72.23,1400.0,56.7136,56.7136,56.6822,56.6822,1400.0
2011-06-28 11:40:00,72.22,72.27,72.22,72.24,2900.0,56.6744,56.7136,56.6744,56.6901,2900.0
2011-06-28 11:45:00,72.24,72.32,72.24,72.29,3800.0,56.6901,56.7528,56.6901,56.7293,3800.0
2011-06-28 11:50:00,72.3,72.3,72.27,72.28,3000.0,56.7372,56.7372,56.7136,56.7215,3000.0
2011-06-28 11:55:00,72.28,72.3,72.25,72.3,1900.0,56.7215,56.7372,56.6979,56.7372,1900.0
2011-06-28 12:00:00,72.3,72.4,72.3,72.38,6600.0,56.7372,56.8156,56.7372,56.7999,6600.0
2011-06-28 12:05:00,72.38,72.38,72.34,72.34,2300.0,56.7999,56.7999,56.7685,56.7685,2300.0
2011-06-28 12:10:00,72.34,72.35,72.34,72.35,500.0,56.7685,56.7764,56.7685,56.7764,500.0
2011-06-28 12:15:00,72.36,72.38,72.35,72.37,1800.0,56.7842,56.7999,56.7764,56.7921,1800.0
2011-06-28 12:20:00,72.37,72.38,72.35,72.35,1700.0,56.7921,56.7999,56.7764,56.7764,1700.0
2011-06-28 12:25:00,72.35,72.35,72.33,72.35,1100.0,56.7764,56.7764,56.7607,56.7764,1100.0
2011-06-28 12:30:00,72.33,72.36,72.31,72.33,2500.0,56.7607,56.7842,56.745,56.7607,2500.0
2011-06-28 12:35:00,72.33,72.36,72.33,72.35,600.0,56.7607,56.7842,56.7607,56.7764,600.0
2011-06-28 12:40:00,72.34,72.37,72.32,72.33,2300.0,56.7685,56.7921,56.7528,56.7607,2300.0
2011-06-28 12:45:00,72.35,72.37,72.35,72.36,4300.0,56.7764,56.7921,56.7764,56.7842,4300.0
2011-06-28 12:50:00,72.37,72.37,72.36,72.36,800.0,56.7921,56.7921,56.7842,56.7842,800.0
2011-06-28 12:55:00,72.36,72.41,72.36,72.39,1100.0,56.7842,56.8235,56.7842,56.8078,1100.0
2011-06-28 13:00:00,72.38,72.42,72.36,72.42,2900.0,56.7999,56.8313,56.7842,56.8313,2900.0
2011-06-28 13:05:00,72.43,72.46,72.4,72.43,4400.0,56.8392,56.8627,56.8156,56.8392,4400.0
2011-06-28 13:10:00,72.42,72.43,72.41,72.41,1100.0,56.8313,56.8392,56.8235,56.8235,1100.0
2011-06-28 13:15:00,72.39,72.4,72.39,72.4,2400.0,56.8078,56.8156,56.8078,56.8156,2400.0
2011-06-28 13:20:00,72.41,72.41,72.39,72.41,5600.0,56.8235,56.8235,56.8078,56.8235,5600.0
2011-06-28 13:25:00,72.41,72.43,72.41,72.42,600.0,56.8235,56.8392,56.8235,56.8313,600.0
2011-06-28 13:30:00,72.44,72.44,72.35,72.35,4300.0,56.847,56.847,56.7764,56.7764,4300.0
2011-06-28 13:35:00,72.36,72.4,72.35,72.4,2000.0,56.7842,56.8156,56.7764,56.8156,2000.0
2011-06-28 13:40:00,72.4,72.4,72.36,72.38,8100.0,56.8156,56.8156,56.7842,56.7999,8100.0
2011-06-28 13:45:00,72.39,72.46,72.39,72.45,20100.0,56.8078,56.8627,56.8078,56.8549,20100.0
2011-06-28 13:50:00,72.44,72.45,72.41,72.45,3300.0,56.847,56.8549,56.8235,56.8549,3300.0
2011-06-28 13:55:00,72.43,72.46,72.43,72.44,5700.0,56.8392,56.8627,56.8392,56.847,5700.0
2011-06-28 14:00:00,72.43,72.47,72.42,72.47,3400.0,56.8392,56.8706,56.8313,56.8706,3400.0
2011-06-28 14:05:00,72.44,72.45,72.39,72.41,9900.0,56.847,56.8549,56.8078,56.8235,9900.0
2011-06-28 14:10:00,72.43,72.43,72.41,72.41,4500.0,56.8392,56.8392,56.8235,56.8235,4500.0
2011-06-28 14:15:00,72.42,72.46,72.42,72.46,13600.0,56.8313,56.8627,56.8313,56.8627,13600.0
2011-06-28 14:20:00,72.46,72.48,72.43,72.43,4900.0,56.8627,56.8784,56.8392,56.8392,4900.0
2011-06-28 14:25:00,72.44,72.52,72.44,72.52,3500.0,56.847,56.9098,56.847,56.9098,3500.0
2011-06-28 14:30:00,72.52,72.53,72.51,72.53,4600.0,56.9098,56.9176,56.902,56.9176,4600.0
2011-06-28 14:35:00,72.54,72.58,72.54,72.58,4800.0,56.9255,56.9569,56.9255,56.9569,4800.0
2011-06-28 14:40:00,72.57,72.58,72.53,72.53,4300.0,56.949,56.9569,56.9176,56.9176,4300.0
2011-06-28 14:45:00,72.53,72.53,72.5,72.52,2900.0,56.9176,56.9176,56.8941,56.9098,2900.0
2011-06-28 14:50:00,72.52,72.52,72.48,72.51,3600.0,56.9098,56.9098,56.8784,56.902,3600.0
2011-06-28 14:55:00,72.51,72.53,72.49,72.53,3600.0,56.902,56.9176,56.8863,56.9176,3600.0
2011-06-28 15:00:00,72.52,72.54,72.51,72.53,9500.0,56.9098,56.9255,56.902,56.9176,9500.0
2011-06-28 15:05:00,72.53,72.56,72.5,72.53,7800.0,56.9176,56.9412,56.8941,56.9176,7800.0
2011-06-28 15:10:00,72.53,72.54,72.48,72.5,6400.0,56.9176,56.9255,56.8784,56.8941,6400.0
2011-06-28 15:15:00,72.47,72.5,72.45,72.47,7600.0,56.8706,56.8941,56.8549,56.8706,7600.0
2011-06-28 15:20:00,72.47,72.5,72.46,72.47,8200.0,56.8706,56.8941,56.8627,56.8706,8200.0
2011-06-28 15:25:00,72.47,72.48,72.45,72.46,2600.0,56.8706,56.8784,56.8549,56.8627,2600.0
2011-06-28 15:30:00,72.46,72.48,72.43,72.43,4200.0,56.8627,56.8784,56.8392,56.8392,4200.0
2011-06-28 15:35:00,72.43,72.45,72.41,72.45,11800.0,56.8392,56.8549,56.8235,56.8549,11800.0
2011-06-28 15:40:00,72.46,72.48,72.42,72.47,13600.0,56.8627,56.8784,56.8313,56.8706,13600.0
2011-06-28 15:45:00,72.48,72.52,72.46,72.51,5800.0,56.8784,56.9098,56.8627,56.902,5800.0
2011-06-28 15:50:00,72.5,72.54,72.5,72.52,13700.0,56.8941,56.9255,56.8941,56.9098,13700.0
2011-06-28 15:55:00,72.52,72.59,72.52,72.57,14200.0,56.9098,56.9647,56.9098,56.949,14200.0
2011-06-29 09:30:00,72.91,72.99,72.85,72.88,25600.0,57.2159,57.2786,57.1688,57.1923,25600.0
2011-06-29 09:35:00,72.89,72.89,72.79,72.85,23300.0,57.2002,57.2002,57.1217,57.1688,23300.0
2011-06-29 09:40:00,72.85,72.86,72.76,72.76,13700.0,57.1688,57.1766,57.0981,57.0981,13700.0
2011-06-29 09:45:00,72.77,72.87,72.77,72.8,8300.0,57.106,57.1845,57.106,57.1295,8300.0
2011-06-29 09:50:00,72.82,72.88,72.78,72.81,3700.0,57.1452,57.1923,57.1138,57.1374,3700.0
2011-06-29 09:55:00,72.81,72.85,72.76,72.85,4300.0,57.1374,57.1688,57.0981,57.1688,4300.0
2011-06-29 10:00:00,72.86,72.89,72.68,72.7,31500.0,57.1766,57.2002,57.0354,57.0511,31500.0
2011-06-29 10:05:00,72.7,72.7,72.64,72.67,6800.0,57.0511,57.0511,57.004,57.0275,6800.0
2011-06-29 10:10:00,72.65,72.79,72.65,72.79,5900.0,57.0118,57.1217,57.0118,57.1217,5900.0
2011-06-29 10:15:00,72.8,72.86,72.79,72.82,5400.0,57.1295,57.1766,57.1217,57.1452,5400.0
2011-06-29 10:20:00,72.84,72.88,72.84,72.85,3100.0,57.1609,57.1923,57.1609,57.1688,3100.0
2011-06-29 10:25:00,72.84,72.86,72.81,72.86,13600.0,57.1609,57.1766,57.1374,57.1766,13600.0
2011-06-29 10:30:00,72.87,72.93,72.84,72.92,15000.0,57.1845,57.2315,57.1609,57.2237,15000.0
2011-06-29 10:35:00,72.91,72.94,72.87,72.93,13700.0,57.2159,57.2394,57.1845,57.2315,13700.0
2011-06-29 10:40:00,72.93,73.01,72.92,73.01,19500.0,57.2315,57.2943,57.2237,57.2943,19500.0
2011-06-29 10:45:00,73.01,73.01,72.96,72.98,17500.0,57.2943,57.2943,57.2551,57.2708,17500.0
2011-06-29 10:50:00,72.97,73.02,72.94,73.01,24400.0,57.2629,57.3022,57.2394,57.2943,24400.0
2011-06-29 10:55:00,73.02,73.14,73.02,73.14,16200.0,57.3022,57.3963,57.3022,57.3963,16200.0
2011-06-29 11:00:00,73.13,73.14,73.11,73.14,5900.0,57.3885,57.3963,57.3728,57.3963,5900.0
2011-06-29 11:05:00,73.14,73.21,73.13,73.18,6700.0,57.3963,57.4513,57.3885,57.4277,6700.0
2011-06-29 11:10:00,73.18,73.18,73.15,73.18,1900.0,57.4277,57.4277,57.4042,57.4277,1900.0
2011-06-29 11:15:00,73.2,73.23,73.2,73.2,4000.0,57.4434,57.467,57.4434,57.4434,4000.0
2011-06-29 11:20:00,73.21,73.24,73.2,73.22,2100.0,57.4513,57.4748,57.4434,57.4591,2100.0
2011-06-29 11:25:00,73.2,73.22,73.16,73.18,6900.0,57.4434,57.4591,57.412,57.4277,6900.0
2011-06-29 11:30:00,73.18,73.2,73.13,73.13,3200.0,57.4277,57.4434,57.3885,57.3885,3200.0
2011-06-29 11:35:00,73.14,73.15,73.11,73.12,3000.0,57.3963,57.4042,57.3728,57.3806,3000.0
2011-06-29 11:40:00,73.11,73.15,73.11,73.14,4400.0,57.3728,57.4042,57.3728,57.3963,4400.0
2011-06-29 11:45:00,73.11,73.16,73.1,73.15,2800.0,57.3728,57.412,57.365,57.4042,2800.0
2011-06-29 11:50:00,73.15,73.17,73.15,73.17,1400.0,57.4042,57.4199,57.4042,57.4199,1400.0
2011-06-29 11:55:00,73.19,73.2,73.19,73.19,1000.0,57.4356,57.4434,57.4356,57.4356,1000.0
2011-06-29 12:00:00,73.19,73.26,73.19,73.26,1700.0,57.4356,57.4905,57.4356,57.4905,1700.0
2011-06-29 12:05:00,73.27,73.29,73.25,73.26,3100.0,57.4984,57.5141,57.4827,57.4905,3100.0
2011-06-29 12:10:00,73.25,73.25,73.22,73.22,2100.0,57.4827,57.4827,57.4591,57.4591,2100.0
2011-06-29 12:15:00,73.23,73.24,73.21,73.22,6000.0,57.467,57.4748,57.4513,57.4591,6000.0
2011-06-29 12:20:00,73.21,73.23,73.2,73.21,5400.0,57.4513,57.467,57.4434,57.4513,5400.0
2011-06-29 12:25:00,73.21,73.23,73.2,73.21,5900.0,57.4513,57.467,57.4434,57.4513,5900.0
2011-06-29 12:30:00,73.21,73.23,73.19,73.23,2800.0,57.4513,57.467,57.4356,57.467,2800.0
2011-06-29 12:35:00,73.2,73.2,73.2,73.2,100.0,57.4434,57.4434,57.4434,57.4434,100.0
2011-06-29 12:40:00,73.2,73.2,73.19,73.19,500.0,57.4434,57.4434,57.4356,57.4356,500.0
2011-06-29 12:45:00,73.23,73.25,73.2,73.25,1700.0,57.467,57.4827,57.4434,57.4827,1700.0
2011-06-29 12:50:00,73.23,73.24,73.23,73.23,2000.0,57.467,57.4748,57.467,57.467,2000.0
2011-06-29 12:55:00,73.23,73.23,73.21,73.21,900.0,57.467,57.467,57.4513,57.4513,900.0
2011-06-29 13:00:00,73.2,73.26,73.18,73.25,18800.0,57.4434,57.4905,57.4277,57.4827,18800.0
2011-06-29 13:05:00,73.25,73.27,73.24,73.27,4900.0,57.4827,57.4984,57.4748,57.4984,4900.0
2011-06-29 13:10:00,73.27,73.34,73.27,73.29,5400.0,57.4984,57.5533,57.4984,57.5141,5400.0
2011-06-29 13:15:00,73.29,73.3,73.26,73.27,2200.0,57.5141,57.5219,57.4905,57.4984,2200.0
2011-06-29 13:20:00,73.24,73.26,73.23,73.25,4600.0,57.4748,57.4905,57.467,57.4827,4600.0
2011-06-29 13:25:00,73.25,73.26,73.23,73.23,4500.0,57.4827,57.4905,57.467,57.467,4500.0
2011-06-29 13:30:00,73.25,73.28,73.24,73.27,2800.0,57.4827,57.5062,57.4748,57.4984,2800.0
2011-06-29 13:35:00,73.28,73.29,73.25,73.29,2000.0,57.5062,57.5141,57.4827,57.5141,2000.0
2011-06-29 13:40:00,73.3,73.31,73.29,73.29,5200.0,57.5219,57.5297,57.5141,57.5141,5200.0
2011-06-29 13:45:00,73.3,73.3,73.27,73.28,1800.0,57.5219,57.5219,57.4984,57.5062,1800.0
2011-06-29 13:50:00,73.27,73.27,73.18,73.19,3400.0,57.4984,57.4984,57.4277,57.4356,3400.0
2011-06-29 13:55:00,73.2,73.21,73.16,73.16,3100.0,57.4434,57.4513,57.412,57.412,3100.0
2011-06-29 14:00:00,73.19,73.21,73.16,73.21,1900.0,57.4356,57.4513,57.412,57.4513,1900.0
2011-06-29 14:05:00,73.19,73.19,73.1,73.12,7900.0,57.4356,57.4356,57.365,57.3806,7900.0
2011-06-29 14:10:00,73.1,73.11,73.05,73.07,12000.0,57.365,57.3728,57.3257,57.3414,12000.0
2011-06-29 14:15:00,73.04,73.09,73.04,73.09,4800.0,57.3179,57.3571,57.3179,57.3571,4800.0
2011-06-29 14:20:00,73.1,73.11,72.96,72.96,23800.0,57.365,57.3728,57.2551,57.2551,23800.0
2011-06-29 14:25:00,72.96,72.99,72.93,72.99,18300.0,57.2551,57.2786,57.2315,57.2786,18300.0
2011-06-29 14:30:00,73.0,73.03,72.98,73.03,3600.0,57.2865,57.31,57.2708,57.31,3600.0
2011-06-29 14:35:00,73.02,73.03,72.99,73.01,7200.0,57.3022,57.31,57.2786,57.2943,7200.0
2011-06-29 14:40:00,73.01,73.01,72.91,72.94,5900.0,57.2943,57.2943,57.2159,57.2394,5900.0
2011-06-29 14:45:00,72.94,72.99,72.91,72.91,22400.0,57.2394,57.2786,57.2159,57.2159,22400.0
2011-06-29 14:50:00,72.93,73.05,72.93,73.02,7300.0,57.2315,57.3257,57.2315,57.3022,7300.0
2011-06-29 14:55:00,73.01,73.08,73.0,73.07,9300.0,57.2943,57.3493,57.2865,57.3414,9300.0
2011-06-29 15:00:00,73.08,73.11,73.07,73.1,9300.0,57.3493,57.3728,57.3414,57.365,9300.0
2011-06-29 15:05:00,73.08,73.08,73.04,73.06,14700.0,57.3493,57.3493,57.3179,57.3336,14700.0
2011-06-29 15:10:00,73.05,73.17,73.05,73.17,8700.0,57.3257,57.4199,57.3257,57.4199,8700.0
2011-06-29 15:15:00,73.15,73.17,73.11,73.15,15600.0,57.4042,57.4199,57.3728,57.4042,15600.0
2011-06-29 15:20:00,73.13,73.16,73.08,73.16,6200.0,57.3885,57.412,57.3493,57.412,6200.0
2011-06-29 15:25:00,73.18,73.24,73.16,73.18,13600.0,57.4277,57.4748,57.412,57.4277,13600.0
2011-06-29 15:30:00,73.18,73.22,73.17,73.2,9400.0,57.4277,57.4591,57.4199,57.4434,9400.0
2011-06-29 15:35:00,73.19,73.25,73.19,73.24,9600.0,57.4356,57.4827,57.4356,57.4748,9600.0
2011-06-29 15:40:00,73.24,73.26,73.21,73.21,7200.0,57.4748,57.4905,57.4513,57.4513,7200.0
2011-06-29 15:45:00,73.2,73.24,73.15,73.19,71500.0,57.4434,57.4748,57.4042,57.4356,71500.0
2011-06-29 15:50:00,73.19,73.3,73.18,73.29,38900.0,57.4356,57.5219,57.4277,57.5141,38900.0
2011-06-29 15:55:00,73.27,73.27,73.19,73.22,23700.0,57.4984,57.4984,57.4356,57.4591,23700.0
2011-06-30 09:30:00,73.45,73.47,73.41,73.44,18800.0,57.6396,57.6553,57.6082,57.6318,18800.0
2011-06-30 09:35:00,73.46,73.49,73.39,73.41,9200.0,57.6475,57.671,57.5925,57.6082,9200.0
2011-06-30 09:40:00,73.4,73.6,73.37,73.58,30800.0,57.6004,57.7573,57.5768,57.7416,30800.0
2011-06-30 09:45:00,73.59,73.8,73.59,73.71,52900.0,57.7495,57.9143,57.7495,57.8436,52900.0
2011-06-30 09:50:00,73.68,73.71,73.68,73.69,3100.0,57.8201,57.8436,57.8201,57.828,3100.0
2011-06-30 09:55:00,73.72,73.72,73.64,73.66,5900.0,57.8515,57.8515,57.7887,57.8044,5900.0
2011-06-30 10:00:00,73.67,73.76,73.67,73.76,5600.0,57.8123,57.8829,57.8123,57.8829,5600.0
2011-06-30 10:05:00,73.78,73.82,73.76,73.78,3300.0,57.8986,57.93,57.8829,57.8986,3300.0
2011-06-30 10:10:00,73.75,73.75,73.7,73.71,2900.0,57.875,57.875,57.8358,57.8436,2900.0
2011-06-30 10:15:00,73.73,73.74,73.7,73.73,1300.0,57.8593,57.8672,57.8358,57.8593,1300.0
2011-06-30 10:20:00,73.74,73.9,73.74,73.9,5500.0,57.8672,57.9927,57.8672,57.9927,5500.0
2011-06-30 10:25:00,73.9,73.9,73.81,73.84,17000.0,57.9927,57.9927,57.9221,57.9457,17000.0
2011-06-30 10:30:00,73.84,73.84,73.8,73.81,4800.0,57.9457,57.9457,57.9143,57.9221,4800.0
2011-06-30 10:35:00,73.84,73.87,73.83,73.85,6900.0,57.9457,57.9692,57.9378,57.9535,6900.0
2011-06-30 10:40:00,73.82,73.84,73.78,73.78,4800.0,57.93,57.9457,57.8986,57.8986,4800.0
2011-06-30 10:45:00,73.78,73.78,73.72,73.76,6100.0,57.8986,57.8986,57.8515,57.8829,6100.0
2011-06-30 10:50:00,73.77,73.81,73.75,73.79,44800.0,57.8907,57.9221,57.875,57.9064,44800.0
2011-06-30 10:55:00,73.78,73.79,73.75,73.79,3300.0,57.8986,57.9064,57.875,57.9064,3300.0
2011-06-30 11:00:00,73.78,73.92,73.78,73.92,9200.0,57.8986,58.0084,57.8986,58.0084,9200.0
2011-06-30 11:05:00,73.91,73.92,73.88,73.89,11400.0,58.0006,58.0084,57.9771,57.9849,11400.0
2011-06-30 11:10:00,73.9,73.94,73.89,73.93,13100.0,57.9927,58.0241,57.9849,58.0163,13100.0
2011-06-30 11:15:00,73.89,73.9,73.87,73.87,4700.0,57.9849,57.9927,57.9692,57.9692,4700.0
2011-06-30 11:20:00,73.88,73.91,73.88,73.9,1000.0,57.9771,58.0006,57.9771,57.9927,1000.0
2011-06-30 11:25:00,73.88,73.89,73.87,73.89,11300.0,57.9771,57.9849,57.9692,57.9849,11300.0
2011-06-30 11:30:00,73.91,73.93,73.91,73.92,1700.0,58.0006,58.0163,58.0006,58.0084,1700.0
2011-06-30 11:35:00,73.93,73.97,73.92,73.92,6900.0,58.0163,58.0477,58.0084,58.0084,6900.0
2011-06-30 11:40:00,73.92,73.92,73.88,73.92,6300.0,58.0084,58.0084,57.9771,58.0084,6300.0
2011-06-30 11:45:00,73.92,73.92,73.89,73.92,5300.0,58.0084,58.0084,57.9849,58.0084,5300.0
2011-06-30 11:50:00,73.91,73.92,73.88,73.91,5000.0,58.0006,58.0084,57.9771,58.0006,5000.0
2011-06-30 11:55:00,73.91,73.96,73.91,73.95,2100.0,58.0006,58.0398,58.0006,58.032,2100.0
2011-06-30 12:00:00,73.94,73.95,73.93,73.95,5800.0,58.0241,58.032,58.0163,58.032,5800.0
2011-06-30 12:05:00,73.95,73.98,73.93,73.97,1700.0,58.032,58.0555,58.0163,58.0477,1700.0
2011-06-30 12:10:00,73.99,73.99,73.94,73.94,2100.0,58.0634,58.0634,58.0241,58.0241,2100.0
2011-06-30 12:15:00,73.94,73.94,73.92,73.92,1600.0,58.0241,58.0241,58.0084,58.0084,1600.0
2011-06-30 12:20:00,73.93,73.94,73.91,73.91,3900.0,58.0163,58.0241,58.0006,58.0006,3900.0
2011-06-30 12:25:00,73.92,73.95,73.92,73.93,3800.0,58.0084,58.032,58.0084,58.0163,3800.0
2011-06-30 12:30:00,73.92,73.92,73.88,73.88,900.0,58.0084,58.0084,57.9771,57.9771,900.0
2011-06-30 12:35:00,73.89,73.89,73.86,73.87,9400.0,57.9849,57.9849,57.9614,57.9692,9400.0
2011-06-30 12:40:00,73.87,73.87,73.85,73.85,1300.0,57.9692,57.9692,57.9535,57.9535,1300.0
2011-06-30 12:45:00,73.89,73.9,73.88,73.89,4100.0,57.9849,57.9927,57.9771,57.9849,4100.0
2011-06-30 12:50:00,73.89,73.91,73.87,73.91,8800.0,57.9849,58.0006,57.9692,58.0006,8800.0
2011-06-30 12:55:00,73.89,73.9,73.86,73.87,3900.0,57.9849,57.9927,57.9614,57.9692,3900.0
2011-06-30 13:00:00,73.89,73.92,73.89,73.92,3800.0,57.9849,58.0084,57.9849,58.0084,3800.0
2011-06-30 13:05:00,73.91,73.92,73.91,73.91,2100.0,58.0006,58.0084,58.0006,58.0006,2100.0
2011-06-30 13:10:00,73.88,73.88,73.85,73.86,2100.0,57.9771,57.9771,57.9535,57.9614,2100.0
2011-06-30 13:15:00,73.84,73.84,73.81,73.83,3500.0,57.9457,57.9457,57.9221,57.9378,3500.0
2011-06-30 13:20:00,73.81,73.85,73.8,73.81,5000.0,57.9221,57.9535,57.9143,57.9221,5000.0
2011-06-30 13:25:00,73.81,73.81,73.77,73.81,2400.0,57.9221,57.9221,57.8907,57.9221,2400.0
2011-06-30 13:30:00,73.81,73.84,73.81,73.81,3400.0,57.9221,57.9457,57.9221,57.9221,3400.0
2011-06-30 13:35:00,73.81,73.81,73.77,73.8,4400.0,57.9221,57.9221,57.8907,57.9143,4400.0
2011-06-30 13:40:00,73.79,73.81,73.77,73.8,4400.0,57.9064,57.9221,57.8907,57.9143,4400.0
2011-06-30 13:45:00,73.81,73.82,73.79,73.82,4700.0,57.9221,57.93,57.9064,57.93,4700.0
2011-06-30 13:50:00,73.81,73.83,73.81,73.83,800.0,57.9221,57.9378,57.9221,57.9378,800.0
2011-06-30 13:55:00,73.83,73.86,73.83,73.86,3500.0,57.9378,57.9614,57.9378,57.9614,3500.0
2011-06-30 14:00:00,73.88,73.88,73.86,73.88,3200.0,57.9771,57.9771,57.9614,57.9771,3200.0
2011-06-30 14:05:00,73.86,73.88,73.85,73.88,4100.0,57.9614,57.9771,57.9535,57.9771,4100.0
2011-06-30 14:10:00,73.87,73.89,73.85,73.85,1700.0,57.9692,57.9849,57.9535,57.9535,1700.0
2011-06-30 14:15:00,73.85,73.86,73.82,73.84,1500.0,57.9535,57.9614,57.93,57.9457,1500.0
2011-06-30 14:20:00,73.84,73.85,73.83,73.85,1200.0,57.9457,57.9535,57.9378,57.9535,1200.0
2011-06-30 14:25:00,73.86,73.87,73.8,73.8,5900.0,57.9614,57.9692,57.9143,57.9143,5900.0
2011-06-30 14:30:00,73.81,73.84,73.81,73.84,1700.0,57.9221,57.9457,57.9221,57.9457,1700.0
2011-06-30 14:35:00,73.89,73.9,73.88,73.88,2800.0,57.9849,57.9927,57.9771,57.9771,2800.0
2011-06-30 14:40:00,73.87,73.89,73.87,73.88,4100.0,57.9692,57.9849,57.9692,57.9771,4100.0
2011-06-30 14:45:00,73.87,73.88,73.8,73.8,13500.0,57.9692,57.9771,57.9143,57.9143,13500.0
2011-06-30 14:50:00,73.8,73.85,73.79,73.85,11500.0,57.9143,57.9535,57.9064,57.9535,11500.0
2011-06-30 14:55:00,73.85,73.89,73.83,73.83,9100.0,57.9535,57.9849,57.9378,57.9378,9100.0
2011-06-30 15:00:00,73.82,73.82,73.79,73.8,23900.0,57.93,57.93,57.9064,57.9143,23900.0
2011-06-30 15:05:00,73.78,73.82,73.78,73.81,14900.0,57.8986,57.93,57.8986,57.9221,14900.0
2011-06-30 15:10:00,73.79,73.79,73.74,73.75,9400.0,57.9064,57.9064,57.8672,57.875,9400.0
2011-06-30 15:15:00,73.76,73.82,73.76,73.82,4500.0,57.8829,57.93,57.8829,57.93,4500.0
2011-06-30 15:20:00,73.83,73.86,73.83,73.86,18100.0,57.9378,57.9614,57.9378,57.9614,18100.0
2011-06-30 15:25:00,73.86,73.87,73.84,73.87,16200.0,57.9614,57.9692,57.9457,57.9692,16200.0
2011-06-30 15:30:00,73.86,73.91,73.86,73.91,60600.0,57.9614,58.0006,57.9614,58.0006,60600.0
2011-06-30 15:35:00,73.9,73.96,73.89,73.95,5100.0,57.9927,58.0398,57.9849,58.032,5100.0
2011-06-30 15:40:00,73.95,73.98,73.95,73.98,4400.0,58.032,58.0555,58.032,58.0555,4400.0
2011-06-30 15:45:00,74.0,74.02,73.92,73.98,14300.0,58.0712,58.0869,58.0084,58.0555,14300.0
2011-06-30 15:50:00,73.96,73.97,73.92,73.94,8200.0,58.0398,58.0477,58.0084,58.0241,8200.0
2011-06-30 15:55:00,73.95,73.97,73.9,73.9,29400.0,58.032,58.0477,57.9927,57.9927,29400.0
2011-07-01 09:30:00,73.94,73.95,73.83,73.85,29200.0,58.0241,58.032,57.9378,57.9535,29200.0
2011-07-01 09:35:00,73.84,73.85,73.81,73.83,13000.0,57.9457,57.9535,57.9221,57.9378,13000.0
2011-07-01 09:40:00,73.82,73.91,73.82,73.91,4800.0,57.93,58.0006,57.93,58.0006,4800.0
2011-07-01 09:45:00,73.93,73.96,73.9,73.95,3900.0,58.0163,58.0398,57.9927,58.032,3900.0
2011-07-01 09:50:00,73.93,74.01,73.93,74.01,10300.0,58.0163,58.0791,58.0163,58.0791,10300.0
2011-07-01 09:55:00,74.01,74.02,73.98,73.98,4400.0,58.0791,58.0869,58.0555,58.0555,4400.0
2011-07-01 10:00:00,74.07,74.46,74.06,74.38,101900.0,58.1262,58.4322,58.1183,58.3694,101900.0
2011-07-01 10:05:00,74.4,74.4,74.34,74.35,26900.0,58.3851,58.3851,58.338,58.3459,26900.0
2011-07-01 10:10:00,74.41,74.44,74.38,74.39,19100.0,58.393,58.4165,58.3694,58.3773,19100.0
2011-07-01 10:15:00,74.39,74.41,74.36,74.36,8800.0,58.3773,58.393,58.3537,58.3537,8800.0
2011-07-01 10:20:00,74.35,74.48,74.35,74.47,5900.0,58.3459,58.4479,58.3459,58.4401,5900.0
2011-07-01 10:25:00,74.48,74.53,74.44,74.5,14100.0,58.4479,58.4871,58.4165,58.4636,14100.0
2011-07-01 10:30:00,74.49,74.55,74.49,74.55,5500.0,58.4557,58.5028,58.4557,58.5028,5500.0
2011-07-01 10:35:00,74.56,74.61,74.56,74.59,14100.0,58.5107,58.5499,58.5107,58.5342,14100.0
2011-07-01 10:40:00,74.58,74.58,74.53,74.55,61700.0,58.5264,58.5264,58.4871,58.5028,61700.0
2011-07-01 10:45:00,74.54,74.54,74.48,74.49,4900.0,58.495,58.495,58.4479,58.4557,4900.0
2011-07-01 10:50:00,74.5,74.54,74.49,74.52,5200.0,58.4636,58.495,58.4557,58.4793,5200.0
2011-07-01 10:55:00,74.49,74.5,74.46,74.48,7000.0,58.4557,58.4636,58.4322,58.4479,7000.0
2011-07-01 11:00:00,74.48,74.51,74.48,74.48,5900.0,58.4479,58.4714,58.4479,58.4479,5900.0
2011-07-01 11:05:00,74.47,74.5,74.47,74.49,116600.0,58.4401,58.4636,58.4401,58.4557,116600.0
2011-07-01 11:10:00,74.49,74.5,74.47,74.5,73100.0,58.4557,58.4636,58.4401,58.4636,73100.0
2011-07-01 11:15:00,74.5,74.54,74.5,74.54,80300.0,58.4636,58.495,58.4636,58.495,80300.0
2011-07-01 11:20:00,74.55,74.58,74.55,74.57,85800.0,58.5028,58.5264,58.5028,58.5185,85800.0
2011-07-01 11:25:00,74.58,74.59,74.56,74.58,29700.0,58.5264,58.5342,58.5107,58.5264,29700.0
2011-07-01 11:30:00,74.59,74.61,74.57,74.61,27600.0,58.5342,58.5499,58.5185,58.5499,27600.0
2011-07-01 11:35:00,74.63,74.64,74.59,74.59,22700.0,58.5656,58.5735,58.5342,58.5342,22700.0
2011-07-01 11:40:00,74.58,74.58,74.56,74.58,16200.0,58.5264,58.5264,58.5107,58.5264,16200.0
2011-07-01 11:45:00,74.58,74.58,74.56,74.56,18600.0,58.5264,58.5264,58.5107,58.5107,18600.0
2011-07-01 11:50:00,74.55,74.58,74.55,74.57,6800.0,58.5028,58.5264,58.5028,58.5185,6800.0
2011-07-01 11:55:00,74.58,74.61,74.58,74.59,20600.0,58.5264,58.5499,58.5264,58.5342,20600.0
2011-07-01 12:00:00,74.59,74.61,74.56,74.59,1200.0,58.5342,58.5499,58.5107,58.5342,1200.0
2011-07-01 12:05:00,74.6,74.61,74.58,74.6,38800.0,58.5421,58.5499,58.5264,58.5421,38800.0
2011-07-01 12:10:00,74.62,74.64,74.62,74.63,2800.0,58.5578,58.5735,58.5578,58.5656,2800.0
2011-07-01 12:15:00,74.65,74.66,74.62,74.63,2200.0,58.5813,58.5892,58.5578,58.5656,2200.0
2011-07-01 12:20:00,74.62,74.66,74.62,74.65,5400.0,58.5578,58.5892,58.5578,58.5813,5400.0
2011-07-01 12:25:00,74.66,74.71,74.66,74.69,20000.0,58.5892,58.6284,58.5892,58.6127,20000.0
2011-07-01 12:30:00,74.69,74.69,74.66,74.66,21700.0,58.6127,58.6127,58.5892,58.5892,21700.0
2011-07-01 12:35:00,74.65,74.68,74.65,74.67,1000.0,58.5813,58.6049,58.5813,58.597,1000.0
2011-07-01 12:40:00,74.69,74.69,74.66,74.66,600.0,58.6127,58.6127,58.5892,58.5892,600.0
2011-07-01 12:45:00,74.66,74.66,74.66,74.66,0.0,58.5892,58.5892,58.5892,58.5892,0.0
2011-07-01 12:50:00,74.65,74.67,74.64,74.67,2000.0,58.5813,58.597,58.5735,58.597,2000.0
2011-07-01 12:55:00,74.66,74.7,74.66,74.7,3100.0,58.5892,58.6205,58.5892,58.6205,3100.0
2011-07-01 13:00:00,74.69,74.72,74.68,74.72,13500.0,58.6127,58.6362,58.6049,58.6362,13500.0
2011-07-01 13:05:00,74.74,74.81,74.71,74.81,7700.0,58.6519,58.7069,58.6284,58.7069,7700.0
2011-07-01 13:10:00,74.78,74.78,74.76,74.76,1500.0,58.6833,58.6833,58.6676,58.6676,1500.0
2011-07-01 13:15:00,74.77,74.79,74.77,74.78,3400.0,58.6755,58.6912,58.6755,58.6833,3400.0
2011-07-01 13:20:00,74.76,74.78,74.76,74.78,400.0,58.6676,58.6833,58.6676,58.6833,400.0
2011-07-01 13:25:00,74.78,74.82,74.78,74.81,3000.0,58.6833,58.7147,58.6833,58.7069,3000.0
2011-07-01 13:30:00,74.8,74.8,74.79,74.8,7400.0,58.699,58.699,58.6912,58.699,7400.0
2011-07-01 13:35:00,74.82,74.88,74.82,74.88,1900.0,58.7147,58.7618,58.7147,58.7618,1900.0
2011-07-01 13:40:00,74.87,74.87,74.82,74.84,5400.0,58.754,58.754,58.7147,58.7304,5400.0
2011-07-01 13:45:00,74.86,74.86,74.84,74.84,4700.0,58.7461,58.7461,58.7304,58.7304,4700.0
2011-07-01 13:50:00,74.83,74.86,74.83,74.85,9500.0,58.7226,58.7461,58.7226,58.7383,9500.0
2011-07-01 13:55:00,74.86,74.87,74.84,74.84,11500.0,58.7461,58.754,58.7304,58.7304,11500.0
2011-07-01 14:00:00,74.86,74.86,74.84,74.85,2000.0,58.7461,58.7461,58.7304,58.7383,2000.0
2011-07-01 14:05:00,74.83,74.84,74.82,74.84,12200.0,58.7226,58.7304,58.7147,58.7304,12200.0
2011-07-01 14:10:00,74.84,74.85,74.84,74.85,7300.0,58.7304,58.7383,58.7304,58.7383,7300.0
2011-07-01 14:15:00,74.85,74.88,74.84,74.85,9700.0,58.7383,58.7618,58.7304,58.7383,9700.0
2011-07-01 14:20:00,74.84,74.91,74.84,74.91,4600.0,58.7304,58.7853,58.7304,58.7853,4600.0
2011-07-01 14:25:00,74.88,74.89,74.87,74.88,4500.0,58.7618,58.7696,58.754,58.7618,4500.0
2011-07-01 14:30:00,74.88,74.93,74.88,74.93,3000.0,58.7618,58.801,58.7618,58.801,3000.0
2011-07-01 14:35:00,74.93,74.95,74.92,74.92,2700.0,58.801,58.8167,58.7932,58.7932,2700.0
2011-07-01 14:40:00,74.92,74.95,74.92,74.92,1600.0,58.7932,58.8167,58.7932,58.7932,1600.0
2011-07-01 14:45:00,74.96,74.97,74.96,74.96,8200.0,58.8246,58.8324,58.8246,58.8246,8200.0
2011-07-01 14:50:00,74.97,74.99,74.95,74.96,1400.0,58.8324,58.8481,58.8167,58.8246,1400.0
2011-07-01 14:55:00,74.96,75.03,74.95,75.01,6500.0,58.8246,58.8795,58.8167,58.8638,6500.0
2011-07-01 15:00:00,75.02,75.03,75.01,75.01,2000.0,58.8717,58.8795,58.8638,58.8638,2000.0
2011-07-01 15:05:00,75.02,75.04,74.98,74.99,15800.0,58.8717,58.8874,58.8403,58.8481,15800.0
2011-07-01 15:10:00,74.98,75.02,74.98,75.01,1200.0,58.8403,58.8717,58.8403,58.8638,1200.0
2011-07-01 15:15:00,75.02,75.02,74.95,74.95,3300.0,58.8717,58.8717,58.8167,58.8167,3300.0
2011-07-01 15:20:00,74.96,74.96,74.9,74.9,5500.0,58.8246,58.8246,58.7775,58.7775,5500.0
2011-07-01 15:25:00,74.92,74.95,74.92,74.95,1900.0,58.7932,58.8167,58.7932,58.8167,1900.0
2011-07-01 15:30:00,74.92,74.98,74.9,74.96,16500.0,58.7932,58.8403,58.7775,58.8246,16500.0
2011-07-01 15:35:00,74.97,74.98,74.95,74.98,14200.0,58.8324,58.8403,58.8167,58.8403,14200.0
2011-07-01 15:40:00,75.0,75.04,74.98,75.02,8200.0,58.856,58.8874,58.8403,58.8717,8200.0
2011-07-01 15:45:00,75.02,75.09,75.02,75.05,7400.0,58.8717,58.9266,58.8717,58.8952,7400.0
2011-07-01 15:50:00,75.05,75.07,74.99,74.99,6200.0,58.8952,58.9109,58.8481,58.8481,6200.0
2011-07-01 15:55:00,74.99,75.03,74.98,74.98,51000.0,58.8481,58.8795,58.8403,58.8403,51000.0
2011-07-05 09:30:00,74.62,74.62,74.53,74.56,118800.0,58.8198,58.8198,58.7488,58.7725,118800.0
2011-07-05 09:35:00,74.57,74.58,74.43,74.48,60700.0,58.7804,58.7883,58.67,58.7094,60700.0
2011-07-05 09:40:00,74.48,74.56,74.46,74.55,17200.0,58.7094,58.7725,58.6937,58.7646,17200.0
2011-07-05 09:45:00,74.57,74.61,74.55,74.6,8100.0,58.7804,58.8119,58.7646,58.804,8100.0
2011-07-05 09:50:00,74.57,74.58,74.53,74.56,7400.0,58.7804,58.7883,58.7488,58.7725,7400.0
2011-07-05 09:55:00,74.54,74.56,74.54,74.56,800.0,58.7567,58.7725,58.7567,58.7725,800.0
2011-07-05 10:00:00,74.57,74.66,74.51,74.66,5400.0,58.7804,58.8513,58.7331,58.8513,5400.0
2011-07-05 10:05:00,74.67,74.69,74.64,74.64,4800.0,58.8592,58.875,58.8356,58.8356,4800.0
2011-07-05 10:10:00,74.65,74.7,74.64,74.66,4300.0,58.8434,58.8829,58.8356,58.8513,4300.0
2011-07-05 10:15:00,74.63,74.63,74.49,74.49,3900.0,58.8277,58.8277,58.7173,58.7173,3900.0
2011-07-05 10:20:00,74.48,74.52,74.44,74.44,3200.0,58.7094,58.741,58.6779,58.6779,3200.0
2011-07-05 10:25:00,74.43,74.52,74.43,74.51,3800.0,58.67,58.741,58.67,58.7331,3800.0
2011-07-05 10:30:00,74.5,74.56,74.5,74.54,4900.0,58.7252,58.7725,58.7252,58.7567,4900.0
2011-07-05 10:35:00,74.53,74.56,74.51,74.53,10000.0,58.7488,58.7725,58.7331,58.7488,10000.0
2011-07-05 10:40:00,74.55,74.58,74.55,74.56,4000.0,58.7646,58.7883,58.7646,58.7725,4000.0
2011-07-05 10:45:00,74.59,74.6,74.52,74.52,4400.0,58.7961,58.804,58.741,58.741,4400.0
2011-07-05 10:50:00,74.53,74.53,74.51,74.51,4200.0,58.7488,58.7488,58.7331,58.7331,4200.0
2011-07-05 10:55:00,74.5,74.5,74.44,74.47,3800.0,58.7252,58.7252,58.6779,58.7016,3800.0
2011-07-05 11:00:00,74.49,74.49,74.41,74.43,5500.0,58.7173,58.7173,58.6543,58.67,5500.0
2011-07-05 11:05:00,74.41,74.44,74.4,74.44,10300.0,58.6543,58.6779,58.6464,58.6779,10300.0
2011-07-05 11:10:00,74.42,74.48,74.42,74.48,2800.0,58.6621,58.7094,58.6621,58.7094,2800.0
2011-07-05 11:15:00,74.47,74.53,74.45,74.52,5500.0,58.7016,58.7488,58.6858,58.741,5500.0
2011-07-05 11:20:00,74.53,74.54,74.51,74.52,1900.0,58.7488,58.7567,58.7331,58.741,1900.0
2011-07-05 11:25:00,74.53,74.54,74.49,74.49,1700.0,58.7488,58.7567,58.7173,58.7173,1700.0
2011-07-05 11:30:00,74.49,74.57,74.49,74.52,2800.0,58.7173,58.7804,58.7173,58.741,2800.0
2011-07-05 11:35:00,74.53,74.55,74.53,74.53,1700.0,58.7488,58.7646,58.7488,58.7488,1700.0
2011-07-05 11:40:00,74.51,74.56,74.51,74.56,1200.0,58.7331,58.7725,58.7331,58.7725,1200.0
2011-07-05 11:45:00,74.57,74.6,74.57,74.59,7700.0,58.7804,58.804,58.7804,58.7961,7700.0
2011-07-05 11:50:00,74.6,74.6,74.58,74.59,2400.0,58.804,58.804,58.7883,58.7961,2400.0
2011-07-05 11:55:00,74.6,74.6,74.59,74.59,3500.0,58.804,58.804,58.7961,58.7961,3500.0
2011-07-05 12:00:00,74.59,74.59,74.59,74.59,300.0,58.7961,58.7961,58.7961,58.7961,300.0
2011-07-05 12:05:00,74.6,74.65,74.6,74.63,3200.0,58.804,58.8434,58.804,58.8277,3200.0
2011-07-05 12:10:00,74.66,74.66,74.62,74.62,2600.0,58.8513,58.8513,58.8198,58.8198,2600.0
2011-07-05 12:15:00,74.62,74.63,74.62,74.62,1400.0,58.8198,58.8277,58.8198,58.8198,1400.0
2011-07-05 12:20:00,74.61,74.61,74.6,74.6,1400.0,58.8119,58.8119,58.804,58.804,1400.0
2011-07-05 12:25:00,74.62,74.64,74.62,74.64,1800.0,58.8198,58.8356,58.8198,58.8356,1800.0
2011-07-05 12:30:00,74.65,74.66,74.64,74.64,3200.0,58.8434,58.8513,58.8356,58.8356,3200.0
2011-07-05 12:35:00,74.63,74.65,74.63,74.65,1600.0,58.8277,58.8434,58.8277,58.8434,1600.0
2011-07-05 12:40:00,74.67,74.69,74.66,74.66,6100.0,58.8592,58.875,58.8513,58.8513,6100.0
2011-07-05 12:45:00,74.66,74.67,74.63,74.63,5000.0,58.8513,58.8592,58.8277,58.8277,5000.0
2011-07-05 12:50:00,74.63,74.66,74.63,74.66,1100.0,58.8277,58.8513,58.8277,58.8513,1100.0
2011-07-05 12:55:00,74.66,74.67,74.64,74.65,600.0,58.8513,58.8592,58.8356,58.8434,600.0
2011-07-05 13:00:00,74.65,74.69,74.65,74.69,4400.0,58.8434,58.875,58.8434,58.875,4400.0
2011-07-05 13:05:00,74.7,74.7,74.67,74.7,3400.0,58.8829,58.8829,58.8592,58.8829,3400.0
2011-07-05 13:10:00,74.68,74.68,74.68,74.68,100.0,58.8671,58.8671,58.8671,58.8671,100.0
2011-07-05 13:15:00,74.68,74.69,74.68,74.69,1800.0,58.8671,58.875,58.8671,58.875,1800.0
2011-07-05 13:20:00,74.68,74.69,74.68,74.69,500.0,58.8671,58.875,58.8671,58.875,500.0
2011-07-05 13:25:00,74.69,74.7,74.68,74.68,4500.0,58.875,58.8829,58.8671,58.8671,4500.0
2011-07-05 13:30:00,74.68,74.68,74.67,74.68,1500.0,58.8671,58.8671,58.8592,58.8671,1500.0
2011-07-05 13:35:00,74.69,74.7,74.68,74.68,1700.0,58.875,58.8829,58.8671,58.8671,1700.0
2011-07-05 13:40:00,74.68,74.69,74.67,74.69,2900.0,58.8671,58.875,58.8592,58.875,2900.0
2011-07-05 13:45:00,74.7,74.76,74.7,74.75,2800.0,58.8829,58.9301,58.8829,58.9223,2800.0
2011-07-05 13:50:00,74.74,74.77,74.74,74.77,1100.0,58.9144,58.938,58.9144,58.938,1100.0
2011-07-05 13:55:00,74.77,74.77,74.76,74.76,800.0,58.938,58.938,58.9301,58.9301,800.0
2011-07-05 14:00:00,74.76,74.77,74.58,74.62,127000.0,58.9301,58.938,58.7883,58.8198,127000.0
2011-07-05 14:05:00,74.62,74.64,74.57,74.58,4200.0,58.8198,58.8356,58.7804,58.7883,4200.0
2011-07-05 14:10:00,74.58,74.61,74.58,74.61,16200.0,58.7883,58.8119,58.7883,58.8119,16200.0
2011-07-05 14:15:00,74.64,74.64,74.55,74.56,9200.0,58.8356,58.8356,58.7646,58.7725,9200.0
2011-07-05 14:20:00,74.51,74.51,74.43,74.47,7500.0,58.7331,58.7331,58.67,58.7016,7500.0
2011-07-05 14:25:00,74.47,74.47,74.42,74.46,11000.0,58.7016,58.7016,58.6621,58.6937,11000.0
2011-07-05 14:30:00,74.45,74.48,74.43,74.43,3500.0,58.6858,58.7094,58.67,58.67,3500.0
2011-07-05 14:35:00,74.42,74.59,74.42,74.58,16500.0,58.6621,58.7961,58.6621,58.7883,16500.0
2011-07-05 14:40:00,74.58,74.58,74.55,74.55,2000.0,58.7883,58.7883,58.7646,58.7646,2000.0
2011-07-05 14:45:00,74.54,74.58,74.53,74.56,4100.0,58.7567,58.7883,58.7488,58.7725,4100.0
2011-07-05 14:50:00,74.57,74.57,74.55,74.55,1200.0,58.7804,58.7804,58.7646,58.7646,1200.0
2011-07-05 14:55:00,74.56,74.61,74.53,74.61,4800.0,58.7725,58.8119,58.7488,58.8119,4800.0
2011-07-05 15:00:00,74.59,74.6,74.55,74.59,10500.0,58.7961,58.804,58.7646,58.7961,10500.0
2011-07-05 15:05:00,74.59,74.66,74.59,74.66,4400.0,58.7961,58.8513,58.7961,58.8513,4400.0
2011-07-05 15:10:00,74.66,74.66,74.59,74.59,3500.0,58.8513,58.8513,58.7961,58.7961,3500.0
2011-07-05 15:15:00,74.59,74.66,74.59,74.64,1500.0,58.7961,58.8513,58.7961,58.8356,1500.0
2011-07-05 15:20:00,74.63,74.75,74.63,74.75,6600.0,58.8277,58.9223,58.8277,58.9223,6600.0
2011-07-05 15:25:00,74.75,74.75,74.72,74.75,1900.0,58.9223,58.9223,58.8986,58.9223,1900.0
2011-07-05 15:30:00,74.76,74.78,74.72,74.72,6300.0,58.9301,58.9459,58.8986,58.8986,6300.0
2011-07-05 15:35:00,74.71,74.74,74.69,74.7,6600.0,58.8907,58.9144,58.875,58.8829,6600.0
2011-07-05 15:40:00,74.68,74.68,74.65,74.68,10000.0,58.8671,58.8671,58.8434,58.8671,10000.0
2011-07-05 15:45:00,74.68,74.68,74.58,74.6,9200.0,58.8671,58.8671,58.7883,58.804,9200.0
2011-07-05 15:50:00,74.6,74.64,74.56,74.61,8800.0,58.804,58.8356,58.7725,58.8119,8800.0
2011-07-05 15:55:00,74.6,74.66,74.58,74.63,39000.0,58.804,58.8513,58.7883,58.8277,39000.0
2011-07-06 09:30:00,74.47,74.53,74.44,74.52,38800.0,58.7016,58.7488,58.6779,58.741,38800.0
2011-07-06 09:35:00,74.56,74.59,74.46,74.46,9600.0,58.7725,58.7961,58.6937,58.6937,9600.0
2011-07-06 09:40:00,74.45,74.47,74.44,74.45,1200.0,58.6858,58.7016,58.6779,58.6858,1200.0
2011-07-06 09:45:00,74.46,74.55,74.44,74.53,24600.0,58.6937,58.7646,58.6779,58.7488,24600.0
2011-07-06 09:50:00,74.49,74.49,74.46,74.46,500.0,58.7173,58.7173,58.6937,58.6937,500.0
2011-07-06 09:55:00,74.47,74.49,74.46,74.47,800.0,58.7016,58.7173,58.6937,58.7016,800.0
2011-07-06 10:00:00,74.43,74.53,74.37,74.43,34100.0,58.67,58.7488,58.6227,58.67,34100.0
2011-07-06 10:05:00,74.42,74.42,74.33,74.42,26800.0,58.6621,58.6621,58.5912,58.6621,26800.0
2011-07-06 10:10:00,74.44,74.45,74.4,74.4,10500.0,58.6779,58.6858,58.6464,58.6464,10500.0
2011-07-06 10:15:00,74.36,74.36,74.28,74.29,63700.0,58.6148,58.6148,58.5518,58.5597,63700.0
2011-07-06 10:20:00,74.28,74.35,74.27,74.35,3100.0,58.5518,58.607,58.5439,58.607,3100.0
2011-07-06 10:25:00,74.33,74.4,74.31,74.4,3200.0,58.5912,58.6464,58.5754,58.6464,3200.0
2011-07-06 10:30:00,74.41,74.44,74.39,74.44,13000.0,58.6543,58.6779,58.6385,58.6779,13000.0
2011-07-06 10:35:00,74.44,74.48,74.4,74.46,12100.0,58.6779,58.7094,58.6464,58.6937,12100.0
2011-07-06 10:40:00,74.44,74.45,74.42,74.45,2800.0,58.6779,58.6858,58.6621,58.6858,2800.0
2011-07-06 10:45:00,74.4,74.46,74.38,74.44,5800.0,58.6464,58.6937,58.6306,58.6779,5800.0
2011-07-06 10:50:00,74.45,74.53,74.42,74.52,6000.0,58.6858,58.7488,58.6621,58.741,6000.0
2011-07-06 10:55:00,74.53,74.54,74.5,74.5,1700.0,58.7488,58.7567,58.7252,58.7252,1700.0
2011-07-06 11:00:00,74.52,74.55,74.47,74.48,24400.0,58.741,58.7646,58.7016,58.7094,24400.0
2011-07-06 11:05:00,74.5,74.51,74.46,74.46,24200.0,58.7252,58.7331,58.6937,58.6937,24200.0
2011-07-06 11:10:00,74.45,74.53,74.45,74.49,3400.0,58.6858,58.7488,58.6858,58.7173,3400.0
2011-07-06 11:15:00,74.48,74.51,74.46,74.5,1900.0,58.7094,58.7331,58.6937,58.7252,1900.0
2011-07-06 11:20:00,74.51,74.55,74.51,74.51,1000.0,58.7331,58.7646,58.7331,58.7331,1000.0
2011-07-06 11:25:00,74.5,74.53,74.5,74.53,800.0,58.7252,58.7488,58.7252,58.7488,800.0
2011-07-06 11:30:00,74.56,74.57,74.55,74.55,1200.0,58.7725,58.7804,58.7646,58.7646,1200.0
2011-07-06 11:35:00,74.56,74.66,74.56,74.62,83000.0,58.7725,58.8513,58.7725,58.8198,83000.0
2011-07-06 11:40:00,74.63,74.71,74.63,74.7,8700.0,58.8277,58.8907,58.8277,58.8829,8700.0
2011-07-06 11:45:00,74.7,74.7,74.69,74.69,400.0,58.8829,58.8829,58.875,58.875,400.0
2011-07-06 11:50:00,74.69,74.69,74.69,74.69,300.0,58.875,58.875,58.875,58.875,300.0
2011-07-06 11:55:00,74.68,74.73,74.68,74.7,2000.0,58.8671,58.9065,58.8671,58.8829,2000.0
2011-07-06 12:00:00,74.7,74.72,74.69,74.69,3300.0,58.8829,58.8986,58.875,58.875,3300.0
2011-07-06 12:05:00,74.67,74.68,74.66,74.66,1500.0,58.8592,58.8671,58.8513,58.8513,1500.0
2011-07-06 12:10:00,74.66,74.69,74.66,74.69,1800.0,58.8513,58.875,58.8513,58.875,1800.0
2011-07-06 12:15:00,74.69,74.71,74.69,74.71,400.0,58.875,58.8907,58.875,58.8907,400.0
2011-07-06 12:20:00,74.71,74.73,74.69,74.69,5400.0,58.8907,58.9065,58.875,58.875,5400.0
2011-07-06 12:25:00,74.69,74.73,74.68,74.72,9400.0,58.875,58.9065,58.8671,58.8986,9400.0
2011-07-06 12:30:00,74.73,74.73,74.7,74.7,3500.0,58.9065,58.9065,58.8829,58.8829,3500.0
2011-07-06 12:35:00,74.71,74.79,74.71,74.79,3600.0,58.8907,58.9538,58.8907,58.9538,3600.0
2011-07-06 12:40:00,74.76,74.77,74.75,74.75,2600.0,58.9301,58.938,58.9223,58.9223,2600.0
2011-07-06 12:45:00,74.75,74.76,74.75,74.76,400.0,58.9223,58.9301,58.9223,58.9301,400.0
2011-07-06 12:50:00,74.76,74.76,74.76,74.76,200.0,58.9301,58.9301,58.9301,58.9301,200.0
2011-07-06 12:55:00,74.76,74.84,74.76,74.83,1600.0,58.9301,58.9932,58.9301,58.9853,1600.0
2011-07-06 13:00:00,74.82,74.83,74.79,74.79,5300.0,58.9774,58.9853,58.9538,58.9538,5300.0
2011-07-06 13:05:00,74.8,74.8,74.74,74.74,5000.0,58.9617,58.9617,58.9144,58.9144,5000.0
2011-07-06 13:10:00,74.73,74.74,74.72,74.72,500.0,58.9065,58.9144,58.8986,58.8986,500.0
2011-07-06 13:15:00,74.71,74.75,74.71,74.73,1100.0,58.8907,58.9223,58.8907,58.9065,1100.0
2011-07-06 13:20:00,74.74,74.75,74.68,74.69,2900.0,58.9144,58.9223,58.8671,58.875,2900.0
2011-07-06 13:25:00,74.68,74.69,74.65,74.67,1100.0,58.8671,58.875,58.8434,58.8592,1100.0
2011-07-06 13:30:00,74.65,74.68,74.65,74.68,2900.0,58.8434,58.8671,58.8434,58.8671,2900.0
2011-07-06 13:35:00,74.68,74.7,74.68,74.7,4000.0,58.8671,58.8829,58.8671,58.8829,4000.0
2011-07-06 13:40:00,74.7,74.74,74.68,74.73,10200.0,58.8829,58.9144,58.8671,58.9065,10200.0
2011-07-06 13:45:00,74.73,74.74,74.71,74.71,8500.0,58.9065,58.9144,58.8907,58.8907,8500.0
2011-07-06 13:50:00,74.72,74.72,74.68,74.68,1200.0,58.8986,58.8986,58.8671,58.8671,1200.0
2011-07-06 13:55:00,74.69,74.77,74.67,74.75,8400.0,58.875,58.938,58.8592,58.9223,8400.0
2011-07-06 14:00:00,74.75,74.76,74.73,74.74,11100.0,58.9223,58.9301,58.9065,58.9144,11100.0
2011-07-06 14:05:00,74.75,74.75,74.64,74.64,24300.0,58.9223,58.9223,58.8356,58.8356,24300.0
2011-07-06 14:10:00,74.65,74.66,74.62,74.64,24200.0,58.8434,58.8513,58.8198,58.8356,24200.0
2011-07-06 14:15:00,74.63,74.66,74.61,74.64,19500.0,58.8277,58.8513,58.8119,58.8356,19500.0
2011-07-06 14:20:00,74.65,74.66,74.59,74.61,16100.0,58.8434,58.8513,58.7961,58.8119,16100.0
2011-07-06 14:25:00,74.63,74.66,74.63,74.66,14800.0,58.8277,58.8513,58.8277,58.8513,14800.0
2011-07-06 14:30:00,74.66,74.66,74.62,74.64,10600.0,58.8513,58.8513,58.8198,58.8356,10600.0
2011-07-06 14:35:00,74.63,74.69,74.63,74.69,16400.0,58.8277,58.875,58.8277,58.875,16400.0
2011-07-06 14:40:00,74.69,74.7,74.66,74.7,4500.0,58.875,58.8829,58.8513,58.8829,4500.0
2011-07-06 14:45:00,74.69,74.76,74.69,74.73,4600.0,58.875,58.9301,58.875,58.9065,4600.0
2011-07-06 14:50:00,74.72,74.75,74.71,74.74,4100.0,58.8986,58.9223,58.8907,58.9144,4100.0
2011-07-06 14:55:00,74.71,74.74,74.65,74.66,14500.0,58.8907,58.9144,58.8434,58.8513,14500.0
2011-07-06 15:00:00,74.66,74.67,74.62,74.62,10600.0,58.8513,58.8592,58.8198,58.8198,10600.0
2011-07-06 15:05:00,74.61,74.71,74.58,74.69,88500.0,58.8119,58.8907,58.7883,58.875,88500.0
2011-07-06 15:10:00,74.69,74.7,74.61,74.64,20000.0,58.875,58.8829,58.8119,58.8356,20000.0
2011-07-06 15:15:00,74.62,74.67,74.61,74.66,11300.0,58.8198,58.8592,58.8119,58.8513,11300.0
2011-07-06 15:20:00,74.67,74.69,74.65,74.69,6100.0,58.8592,58.875,58.8434,58.875,6100.0
2011-07-06 15:25:00,74.68,74.71,74.66,74.69,6600.0,58.8671,58.8907,58.8513,58.875,6600.0
2011-07-06 15:30:00,74.69,74.69,74.65,74.66,102900.0,58.875,58.875,58.8434,58.8513,102900.0
2011-07-06 15:35:00,74.67,74.67,74.62,74.66,37500.0,58.8592,58.8592,58.8198,58.8513,37500.0
2011-07-06 15:40:00,74.67,74.71,74.67,74.7,11300.0,58.8592,58.8907,58.8592,58.8829,11300.0
2011-07-06 15:45:00,74.72,74.72,74.66,74.66,13300.0,58.8986,58.8986,58.8513,58.8513,13300.0
2011-07-06 15:50:00,74.66,74.73,74.66,74.72,11900.0,58.8513,58.9065,58.8513,58.8986,11900.0
2011-07-06 15:55:00,74.72,74.76,74.71,74.74,22600.0,58.8986,58.9301,58.8907,58.9144,22600.0
2011-07-07 09:30:00,75.43,75.43,75.36,75.38,26800.0,59.4583,59.4583,59.4031,59.4189,26800.0
2011-07-07 09:35:00,75.37,75.39,75.34,75.35,18800.0,59.411,59.4267,59.3873,59.3952,18800.0
2011-07-07 09:40:00,75.34,75.36,75.32,75.36,8800.0,59.3873,59.4031,59.3716,59.4031,8800.0
2011-07-07 09:45:00,75.36,75.36,75.28,75.31,3300.0,59.4031,59.4031,59.34,59.3637,3300.0
2011-07-07 09:50:00,75.29,75.41,75.29,75.4,12700.0,59.3479,59.4425,59.3479,59.4346,12700.0
2011-07-07 09:55:00,75.39,75.4,75.35,75.37,4000.0,59.4267,59.4346,59.3952,59.411,4000.0
2011-07-07 10:00:00,75.38,75.43,75.37,75.43,4500.0,59.4189,59.4583,59.411,59.4583,4500.0
2011-07-07 10:05:00,75.4,75.41,75.33,75.33,2100.0,59.4346,59.4425,59.3795,59.3795,2100.0
2011-07-07 10:10:00,75.33,75.37,75.33,75.35,2900.0,59.3795,59.411,59.3795,59.3952,2900.0
2011-07-07 10:15:00,75.38,75.42,75.37,75.37,2300.0,59.4189,59.4504,59.411,59.411,2300.0
2011-07-07 10:20:00,75.34,75.35,75.3,75.34,3100.0,59.3873,59.3952,59.3558,59.3873,3100.0
2011-07-07 10:25:00,75.35,75.41,75.33,75.41,3900.0,59.3952,59.4425,59.3795,59.4425,3900.0
2011-07-07 10:30:00,75.4,75.46,75.37,75.45,4600.0,59.4346,59.4819,59.411,59.474,4600.0
2011-07-07 10:35:00,75.43,75.47,75.42,75.44,2500.0,59.4583,59.4898,59.4504,59.4662,2500.0
2011-07-07 10:40:00,75.45,75.47,75.44,75.46,4200.0,59.474,59.4898,59.4662,59.4819,4200.0
2011-07-07 10:45:00,75.46,75.49,75.4,75.41,4700.0,59.4819,59.5056,59.4346,59.4425,4700.0
2011-07-07 10:50:00,75.43,75.44,75.41,75.41,900.0,59.4583,59.4662,59.4425,59.4425,900.0
2011-07-07 10:55:00,75.4,75.48,75.4,75.48,3900.0,59.4346,59.4977,59.4346,59.4977,3900.0
2011-07-07 11:00:00,75.46,75.46,75.41,75.43,3800.0,59.4819,59.4819,59.4425,59.4583,3800.0
2011-07-07 11:05:00,75.44,75.45,75.39,75.42,15300.0,59.4662,59.474,59.4267,59.4504,15300.0
2011-07-07 11:10:00,75.41,75.42,75.39,75.39,2200.0,59.4425,59.4504,59.4267,59.4267,2200.0
2011-07-07 11:15:00,75.38,75.39,75.38,75.39,500.0,59.4189,59.4267,59.4189,59.4267,500.0
2011-07-07 11:20:00,75.38,75.42,75.38,75.4,9700.0,59.4189,59.4504,59.4189,59.4346,9700.0
2011-07-07 11:25:00,75.41,75.42,75.39,75.39,1300.0,59.4425,59.4504,59.4267,59.4267,1300.0
2011-07-07 11:30:00,75.4,75.4,75.36,75.38,3500.0,59.4346,59.4346,59.4031,59.4189,3500.0
2011-07-07 11:35:00,75.35,75.38,75.35,75.38,2400.0,59.3952,59.4189,59.3952,59.4189,2400.0
2011-07-07 11:40:00,75.38,75.38,75.35,75.36,4000.0,59.4189,59.4189,59.3952,59.4031,4000.0
2011-07-07 11:45:00,75.39,75.4,75.39,75.4,700.0,59.4267,59.4346,59.4267,59.4346,700.0
2011-07-07 11:50:00,75.4,75.42,75.4,75.42,4900.0,59.4346,59.4504,59.4346,59.4504,4900.0
2011-07-07 11:55:00,75.41,75.41,75.41,75.41,300.0,59.4425,59.4425,59.4425,59.4425,300.0
2011-07-07 12:00:00,75.4,75.41,75.38,75.39,2000.0,59.4346,59.4425,59.4189,59.4267,2000.0
2011-07-07 12:05:00,75.4,75.41,75.4,75.41,3900.0,59.4346,59.4425,59.4346,59.4425,3900.0
2011-07-07 12:10:00,75.43,75.45,75.43,75.45,500.0,59.4583,59.474,59.4583,59.474,500.0
2011-07-07 12:15:00,75.46,75.47,75.44,75.44,1000.0,59.4819,59.4898,59.4662,59.4662,1000.0
2011-07-07 12:20:00,75.45,75.5,75.45,75.5,7600.0,59.474,59.5135,59.474,59.5135,7600.0
2011-07-07 12:25:00,75.5,75.5,75.48,75.48,900.0,59.5135,59.5135,59.4977,59.4977,900.0
2011-07-07 12:30:00,75.48,75.49,75.47,75.47,1100.0,59.4977,59.5056,59.4898,59.4898,1100.0
2011-07-07 12:35:00,75.47,75.47,75.45,75.45,700.0,59.4898,59.4898,59.474,59.474,700.0
2011-07-07 12:40:00,75.46,75.5,75.46,75.49,1300.0,59.4819,59.5135,59.4819,59.5056,1300.0
2011-07-07 12:45:00,75.49,75.51,75.47,75.47,2000.0,59.5056,59.5213,59.4898,59.4898,2000.0
2011-07-07 12:50:00,75.48,75.48,75.47,75.48,3700.0,59.4977,59.4977,59.4898,59.4977,3700.0
2011-07-07 12:55:00,75.48,75.49,75.47,75.48,35200.0,59.4977,59.5056,59.4898,59.4977,35200.0
2011-07-07 13:00:00,75.48,75.48,75.46,75.46,1800.0,59.4977,59.4977,59.4819,59.4819,1800.0
2011-07-07 13:05:00,75.5,75.54,75.49,75.54,10200.0,59.5135,59.545,59.5056,59.545,10200.0
2011-07-07 13:10:00,75.55,75.55,75.53,75.53,1700.0,59.5529,59.5529,59.5371,59.5371,1700.0
2011-07-07 13:15:00,75.53,75.56,75.53,75.55,4400.0,59.5371,59.5608,59.5371,59.5529,4400.0
2011-07-07 13:20:00,75.55,75.57,75.54,75.57,4200.0,59.5529,59.5686,59.545,59.5686,4200.0
2011-07-07 13:25:00,75.57,75.59,75.56,75.58,6700.0,59.5686,59.5844,59.5608,59.5765,6700.0
2011-07-07 13:30:00,75.58,75.58,75.55,75.55,4000.0,59.5765,59.5765,59.5529,59.5529,4000.0
2011-07-07 13:35:00,75.55,75.57,75.55,75.57,2100.0,59.5529,59.5686,59.5529,59.5686,2100.0
2011-07-07 13:40:00,75.57,75.59,75.57,75.59,3000.0,59.5686,59.5844,59.5686,59.5844,3000.0
2011-07-07 13:45:00,75.59,75.59,75.55,75.56,9500.0,59.5844,59.5844,59.5529,59.5608,9500.0
2011-07-07 13:50:00,75.55,75.58,75.55,75.57,2600.0,59.5529,59.5765,59.5529,59.5686,2600.0
2011-07-07 13:55:00,75.56,75.56,75.53,75.53,5800.0,59.5608,59.5608,59.5371,59.5371,5800.0
2011-07-07 14:00:00,75.55,75.56,75.53,75.53,2400.0,59.5529,59.5608,59.5371,59.5371,2400.0
2011-07-07 14:05:00,75.55,75.56,75.54,75.56,3000.0,59.5529,59.5608,59.545,59.5608,3000.0
2011-07-07 14:10:00,75.56,75.58,75.56,75.58,1600.0,59.5608,59.5765,59.5608,59.5765,1600.0
2011-07-07 14:15:00,75.57,75.62,75.57,75.62,1700.0,59.5686,59.608,59.5686,59.608,1700.0
2011-07-07 14:20:00,75.63,75.66,75.63,75.64,2300.0,59.6159,59.6396,59.6159,59.6238,2300.0
2011-07-07 14:25:00,75.64,75.69,75.64,75.68,23200.0,59.6238,59.6632,59.6238,59.6553,23200.0
2011-07-07 14:30:00,75.69,75.71,75.69,75.71,1100.0,59.6632,59.679,59.6632,59.679,1100.0
2011-07-07 14:35:00,75.68,75.68,75.68,75.68,700.0,59.6553,59.6553,59.6553,59.6553,700.0
2011-07-07 14:40:00,75.69,75.69,75.69,75.69,200.0,59.6632,59.6632,59.6632,59.6632,200.0
2011-07-07 14:45:00,75.68,75.69,75.67,75.67,1000.0,59.6553,59.6632,59.6475,59.6475,1000.0
2011-07-07 14:50:00,75.66,75.67,75.65,75.67,1500.0,59.6396,59.6475,59.6317,59.6475,1500.0
2011-07-07 14:55:00,75.69,75.69,75.65,75.65,3300.0,59.6632,59.6632,59.6317,59.6317,3300.0
2011-07-07 15:00:00,75.66,75.66,75.64,75.64,2300.0,59.6396,59.6396,59.6238,59.6238,2300.0
2011-07-07 15:05:00,75.66,75.66,75.65,75.65,1200.0,59.6396,59.6396,59.6317,59.6317,1200.0
2011-07-07 15:10:00,75.66,75.69,75.66,75.68,1800.0,59.6396,59.6632,59.6396,59.6553,1800.0
2011-07-07 15:15:00,75.69,75.7,75.68,75.7,3800.0,59.6632,59.6711,59.6553,59.6711,3800.0
2011-07-07 15:20:00,75.68,75.68,75.66,75.66,6200.0,59.6553,59.6553,59.6396,59.6396,6200.0
2011-07-07 15:25:00,75.65,75.65,75.61,75.61,1700.0,59.6317,59.6317,59.6002,59.6002,1700.0
2011-07-07 15:30:00,75.61,75.63,75.57,75.61,73100.0,59.6002,59.6159,59.5686,59.6002,73100.0
2011-07-07 15:35:00,75.61,75.63,75.6,75.61,11100.0,59.6002,59.6159,59.5923,59.6002,11100.0
2011-07-07 15:40:00,75.59,75.62,75.58,75.61,9200.0,59.5844,59.608,59.5765,59.6002,9200.0
2011-07-07 15:45:00,75.6,75.6,75.52,75.54,8700.0,59.5923,59.5923,59.5292,59.545,8700.0
2011-07-07 15:50:00,75.53,75.57,75.52,75.56,8400.0,59.5371,59.5686,59.5292,59.5608,8400.0
2011-07-07 15:55:00,75.56,75.56,75.5,75.54,8100.0,59.5608,59.5608,59.5135,59.545,8100.0
2011-07-08 09:30:00,74.68,74.8,74.67,74.8,25500.0,58.8671,58.9617,58.8592,58.9617,25500.0
2011-07-08 09:35:00,74.8,74.81,74.74,74.78,20800.0,58.9617,58.9696,58.9144,58.9459,20800.0
2011-07-08 09:40:00,74.76,74.86,74.76,74.85,17400.0,58.9301,59.009,58.9301,59.0011,17400.0
2011-07-08 09:45:00,74.86,74.86,74.73,74.73,42400.0,59.009,59.009,58.9065,58.9065,42400.0
2011-07-08 09:50:00,74.74,74.86,74.74,74.86,8600.0,58.9144,59.009,58.9144,59.009,8600.0
2011-07-08 09:55:00,74.88,74.88,74.81,74.83,6500.0,59.0247,59.0247,58.9696,58.9853,6500.0
2011-07-08 10:00:00,74.81,74.81,74.71,74.72,5300.0,58.9696,58.9696,58.8907,58.8986,5300.0
2011-07-08 10:05:00,74.69,74.76,74.69,74.72,17500.0,58.875,58.9301,58.875,58.8986,17500.0
2011-07-08 10:10:00,74.7,74.71,74.63,74.68,29000.0,58.8829,58.8907,58.8277,58.8671,29000.0
2011-07-08 10:15:00,74.71,74.71,74.55,74.57,17300.0,58.8907,58.8907,58.7646,58.7804,17300.0
2011-07-08 10:20:00,74.56,74.62,74.54,74.61,4800.0,58.7725,58.8198,58.7567,58.8119,4800.0
2011-07-08 10:25:00,74.6,74.66,74.55,74.66,4300.0,58.804,58.8513,58.7646,58.8513,4300.0
2011-07-08 10:30:00,74.63,74.63,74.52,74.58,3200.0,58.8277,58.8277,58.741,58.7883,3200.0
2011-07-08 10:35:00,74.56,74.68,74.55,74.67,21300.0,58.7725,58.8671,58.7646,58.8592,21300.0
2011-07-08 10:40:00,74.66,74.73,74.64,74.64,3900.0,58.8513,58.9065,58.8356,58.8356,3900.0
2011-07-08 10:45:00,74.64,74.67,74.6,74.61,6700.0,58.8356,58.8592,58.804,58.8119,6700.0
2011-07-08 10:50:00,74.61,74.62,74.55,74.62,17000.0,58.8119,58.8198,58.7646,58.8198,17000.0
2011-07-08 10:55:00,74.62,74.66,74.6,74.62,2400.0,58.8198,58.8513,58.804,58.8198,2400.0
2011-07-08 11:00:00,74.62,74.63,74.5,74.5,9400.0,58.8198,58.8277,58.7252,58.7252,9400.0
2011-07-08 11:05:00,74.51,74.53,74.49,74.52,5300.0,58.7331,58.7488,58.7173,58.741,5300.0
2011-07-08 11:10:00,74.51,74.52,74.44,74.47,7400.0,58.7331,58.741,58.6779,58.7016,7400.0
2011-07-08 11:15:00,74.46,74.51,74.44,74.51,4700.0,58.6937,58.7331,58.6779,58.7331,4700.0
2011-07-08 11:20:00,74.52,74.56,74.52,74.56,2100.0,58.741,58.7725,58.741,58.7725,2100.0
2011-07-08 11:25:00,74.57,74.57,74.51,74.51,1000.0,58.7804,58.7804,58.7331,58.7331,1000.0
2011-07-08 11:30:00,74.52,74.52,74.46,74.5,5400.0,58.741,58.741,58.6937,58.7252,5400.0
2011-07-08 11:35:00,74.52,74.67,74.52,74.67,5700.0,58.741,58.8592,58.741,58.8592,5700.0
2011-07-08 11:40:00,74.68,74.68,74.64,74.66,3400.0,58.8671,58.8671,58.8356,58.8513,3400.0
2011-07-08 11:45:00,74.69,74.7,74.67,74.67,2700.0,58.875,58.8829,58.8592,58.8592,2700.0
2011-07-08 11:50:00,74.68,74.69,74.67,74.67,13500.0,58.8671,58.875,58.8592,58.8592,13500.0
2011-07-08 11:55:00,74.68,74.71,74.67,74.69,2900.0,58.8671,58.8907,58.8592,58.875,2900.0
2011-07-08 12:00:00,74.69,74.69,74.67,74.68,500.0,58.875,58.875,58.8592,58.8671,500.0
2011-07-08 12:05:00,74.7,74.74,74.67,74.69,4600.0,58.8829,58.9144,58.8592,58.875,4600.0
2011-07-08 12:10:00,74.7,74.71,74.66,74.67,81300.0,58.8829,58.8907,58.8513,58.8592,81300.0
2011-07-08 12:15:00,74.64,74.65,74.63,74.64,3700.0,58.8356,58.8434,58.8277,58.8356,3700.0
2011-07-08 12:20:00,74.63,74.66,74.61,74.61,1600.0,58.8277,58.8513,58.8119,58.8119,1600.0
2011-07-08 12:25:00,74.63,74.63,74.59,74.61,7800.0,58.8277,58.8277,58.7961,58.8119,7800.0
2011-07-08 12:30:00,74.64,74.65,74.63,74.64,5800.0,58.8356,58.8434,58.8277,58.8356,5800.0
2011-07-08 12:35:00,74.65,74.69,74.64,74.69,4400.0,58.8434,58.875,58.8356,58.875,4400.0
2011-07-08 12:40:00,74.72,74.74,74.72,74.72,1600.0,58.8986,58.9144,58.8986,58.8986,1600.0
2011-07-08 12:45:00,74.71,74.76,74.71,74.75,6200.0,58.8907,58.9301,58.8907,58.9223,6200.0
2011-07-08 12:50:00,74.74,74.74,74.71,74.72,1200.0,58.9144,58.9144,58.8907,58.8986,1200.0
2011-07-08 12:55:00,74.71,74.74,74.71,74.74,2300.0,58.8907,58.9144,58.8907,58.9144,2300.0
2011-07-08 13:00:00,74.72,74.72,74.67,74.7,2400.0,58.8986,58.8986,58.8592,58.8829,2400.0
2011-07-08 13:05:00,74.72,74.73,74.71,74.72,2800.0,58.8986,58.9065,58.8907,58.8986,2800.0
2011-07-08 13:10:00,74.74,74.74,74.67,74.68,12600.0,58.9144,58.9144,58.8592,58.8671,12600.0
2011-07-08 13:15:00,74.67,74.69,74.66,74.68,1600.0,58.8592,58.875,58.8513,58.8671,1600.0
2011-07-08 13:20:00,74.68,74.7,74.66,74.69,3500.0,58.8671,58.8829,58.8513,58.875,3500.0
2011-07-08 13:25:00,74.69,74.8,74.69,74.8,7500.0,58.875,58.9617,58.875,58.9617,7500.0
2011-07-08 13:30:00,74.81,74.88,74.81,74.87,5000.0,58.9696,59.0247,58.9696,59.0169,5000.0
2011-07-08 13:35:00,74.87,74.89,74.86,74.86,5000.0,59.0169,59.0326,59.009,59.009,5000.0
2011-07-08 13:40:00,74.87,74.9,74.86,74.86,6000.0,59.0169,59.0405,59.009,59.009,6000.0
2011-07-08 13:45:00,74.86,74.86,74.75,74.76,6000.0,59.009,59.009,58.9223,58.9301,6000.0
2011-07-08 13:50:00,74.76,74.8,74.75,74.78,10000.0,58.9301,58.9617,58.9223,58.9459,10000.0
2011-07-08 13:55:00,74.8,74.81,74.75,74.76,15300.0,58.9617,58.9696,58.9223,58.9301,15300.0
2011-07-08 14:00:00,74.77,74.77,74.73,74.74,5300.0,58.938,58.938,58.9065,58.9144,5300.0
2011-07-08 14:05:00,74.74,74.83,74.74,74.83,6400.0,58.9144,58.9853,58.9144,58.9853,6400.0
2011-07-08 14:10:00,74.83,74.83,74.77,74.78,6200.0,58.9853,58.9853,58.938,58.9459,6200.0
2011-07-08 14:15:00,74.78,74.78,74.68,74.73,8100.0,58.9459,58.9459,58.8671,58.9065,8100.0
2011-07-08 14:20:00,74.69,74.73,74.68,74.71,3700.0,58.875,58.9065,58.8671,58.8907,3700.0
2011-07-08 14:25:00,74.72,74.72,74.71,74.71,900.0,58.8986,58.8986,58.8907,58.8907,900.0
2011-07-08 14:30:00,74.73,74.81,74.73,74.77,14000.0,58.9065,58.9696,58.9065,58.938,14000.0
2011-07-08 14:35:00,74.79,74.79,74.74,74.75,2400.0,58.9538,58.9538,58.9144,58.9223,2400.0
2011-07-08 14:40:00,74.78,74.81,74.74,74.74,5100.0,58.9459,58.9696,58.9144,58.9144,5100.0
2011-07-08 14:45:00,74.74,74.8,74.74,74.79,9500.0,58.9144,58.9617,58.9144,58.9538,9500.0
2011-07-08 14:50:00,74.79,74.8,74.76,74.77,2200.0,58.9538,58.9617,58.9301,58.938,2200.0
2011-07-08 14:55:00,74.78,74.8,74.77,74.77,1200.0,58.9459,58.9617,58.938,58.938,1200.0
2011-07-08 15:00:00,74.79,74.87,74.78,74.86,12400.0,58.9538,59.0169,58.9459,59.009,12400.0
2011-07-08 15:05:00,74.86,74.88,74.83,74.83,6200.0,59.009,59.0247,58.9853,58.9853,6200.0
2011-07-08 15:10:00,74.83,74.83,74.8,74.81,1800.0,58.9853,58.9853,58.9617,58.9696,1800.0
2011-07-08 15:15:00,74.82,74.82,74.76,74.76,4500.0,58.9774,58.9774,58.9301,58.9301,4500.0
2011-07-08 15:20:00,74.75,74.77,74.74,74.75,10200.0,58.9223,58.938,58.9144,58.9223,10200.0
2011-07-08 15:25:00,74.79,74.82,74.78,74.8,3800.0,58.9538,58.9774,58.9459,58.9617,3800.0
2011-07-08 15:30:00,74.79,74.89,74.79,74.88,11300.0,58.9538,59.0326,58.9538,59.0247,11300.0
2011-07-08 15:35:00,74.89,74.97,74.88,74.93,23100.0,59.0326,59.0957,59.0247,59.0641,23100.0
2011-07-08 15:40:00,74.92,74.97,74.91,74.96,6800.0,59.0563,59.0957,59.0484,59.0878,6800.0
2011-07-08 15:45:00,74.95,74.99,74.94,74.97,15200.0,59.0799,59.1114,59.072,59.0957,15200.0
2011-07-08 15:50:00,74.99,75.01,74.96,75.0,3700.0,59.1114,59.1272,59.0878,59.1193,3700.0
2011-07-08 15:55:00,75.01,75.02,74.99,75.02,23500.0,59.1272,59.1351,59.1114,59.1351,23500.0
2011-07-11 09:30:00,74.12,74.21,74.08,74.21,38000.0,58.4257,58.4966,58.3941,58.4966,38000.0
2011-07-11 09:35:00,74.21,74.23,74.17,74.2,7800.0,58.4966,58.5124,58.4651,58.4887,7800.0
2011-07-11 09:40:00,74.2,74.2,74.12,74.16,5300.0,58.4887,58.4887,58.4257,58.4572,5300.0
2011-07-11 09:45:00,74.12,74.17,74.07,74.16,8400.0,58.4257,58.4651,58.3862,58.4572,8400.0
2011-07-11 09:50:00,74.17,74.28,74.15,74.27,8200.0,58.4651,58.5518,58.4493,58.5439,8200.0
2011-07-11 09:55:00,74.28,74.33,74.2,74.2,17700.0,58.5518,58.5912,58.4887,58.4887,17700.0
2011-07-11 10:00:00,74.22,74.22,74.12,74.12,7400.0,58.5045,58.5045,58.4257,58.4257,7400.0
2011-07-11 10:05:00,74.12,74.14,74.01,74.02,10900.0,58.4257,58.4414,58.339,58.3468,10900.0
2011-07-11 10:10:00,74.01,74.04,73.95,74.04,9900.0,58.339,58.3626,58.2917,58.3626,9900.0
2011-07-11 10:15:00,74.05,74.05,73.9,73.91,10600.0,58.3705,58.3705,58.2522,58.2601,10600.0
2011-07-11 10:20:00,73.91,73.94,73.85,73.94,4500.0,58.2601,58.2838,58.2128,58.2838,4500.0
2011-07-11 10:25:00,73.91,73.91,73.85,73.9,8400.0,58.2601,58.2601,58.2128,58.2522,8400.0
2011-07-11 10:30:00,73.89,73.91,73.85,73.85,9800.0,58.2444,58.2601,58.2128,58.2128,9800.0
2011-07-11 10:35:00,73.83,73.84,73.79,73.81,19700.0,58.1971,58.2049,58.1655,58.1813,19700.0
2011-07-11 10:40:00,73.82,73.83,73.78,73.81,11200.0,58.1892,58.1971,58.1577,58.1813,11200.0
2011-07-11 10:45:00,73.78,73.85,73.76,73.83,12400.0,58.1577,58.2128,58.1419,58.1971,12400.0
2011-07-11 10:50:00,73.84,73.87,73.78,73.78,11400.0,58.2049,58.2286,58.1577,58.1577,11400.0
2011-07-11 10:55:00,73.77,73.79,73.64,73.64,17100.0,58.1498,58.1655,58.0473,58.0473,17100.0
2011-07-11 11:00:00,73.65,73.65,73.57,73.57,25500.0,58.0552,58.0552,57.9921,57.9921,25500.0
2011-07-11 11:05:00,73.6,73.69,73.6,73.69,7700.0,58.0158,58.0867,58.0158,58.0867,7700.0
2011-07-11 11:10:00,73.7,73.72,73.67,73.72,5500.0,58.0946,58.1104,58.0709,58.1104,5500.0
2011-07-11 11:15:00,73.72,73.77,73.71,73.76,11700.0,58.1104,58.1498,58.1025,58.1419,11700.0
2011-07-11 11:20:00,73.76,73.84,73.76,73.79,12900.0,58.1419,58.2049,58.1419,58.1655,12900.0
2011-07-11 11:25:00,73.8,73.86,73.78,73.86,6100.0,58.1734,58.2207,58.1577,58.2207,6100.0
2011-07-11 11:30:00,73.84,73.88,73.82,73.87,2400.0,58.2049,58.2365,58.1892,58.2286,2400.0
2011-07-11 11:35:00,73.85,73.85,73.78,73.78,4200.0,58.2128,58.2128,58.1577,58.1577,4200.0
2011-07-11 11:40:00,73.78,73.82,73.77,73.81,9600.0,58.1577,58.1892,58.1498,58.1813,9600.0
2011-07-11 11:45:00,73.8,73.84,73.8,73.83,8100.0,58.1734,58.2049,58.1734,58.1971,8100.0
2011-07-11 11:50:00,73.86,73.9,73.84,73.89,4300.0,58.2207,58.2522,58.2049,58.2444,4300.0
2011-07-11 11:55:00,73.88,73.88,73.8,73.8,10400.0,58.2365,58.2365,58.1734,58.1734,10400.0
2011-07-11 12:00:00,73.78,73.8,73.76,73.77,2300.0,58.1577,58.1734,58.1419,58.1498,2300.0
2011-07-11 12:05:00,73.77,73.79,73.77,73.78,2500.0,58.1498,58.1655,58.1498,58.1577,2500.0
2011-07-11 12:10:00,73.78,73.78,73.74,73.74,7000.0,58.1577,58.1577,58.1261,58.1261,7000.0
2011-07-11 12:15:00,73.75,73.86,73.75,73.85,1100.0,58.134,58.2207,58.134,58.2128,1100.0
2011-07-11 12:20:00,73.83,73.86,73.81,73.81,4200.0,58.1971,58.2207,58.1813,58.1813,4200.0
2011-07-11 12:25:00,73.82,73.86,73.82,73.85,3300.0,58.1892,58.2207,58.1892,58.2128,3300.0
2011-07-11 12:30:00,73.84,73.84,73.8,73.8,4500.0,58.2049,58.2049,58.1734,58.1734,4500.0
2011-07-11 12:35:00,73.78,73.78,73.75,73.78,3300.0,58.1577,58.1577,58.134,58.1577,3300.0
2011-07-11 12:40:00,73.79,73.8,73.79,73.8,2400.0,58.1655,58.1734,58.1655,58.1734,2400.0
2011-07-11 12:45:00,73.79,73.79,73.68,73.69,7900.0,58.1655,58.1655,58.0788,58.0867,7900.0
2011-07-11 12:50:00,73.69,73.71,73.69,73.71,1800.0,58.0867,58.1025,58.0867,58.1025,1800.0
2011-07-11 12:55:00,73.71,73.72,73.7,73.71,2400.0,58.1025,58.1104,58.0946,58.1025,2400.0
2011-07-11 13:00:00,73.72,73.73,73.71,73.71,3300.0,58.1104,58.1182,58.1025,58.1025,3300.0
2011-07-11 13:05:00,73.72,73.72,73.68,73.68,4300.0,58.1104,58.1104,58.0788,58.0788,4300.0
2011-07-11 13:10:00,73.66,73.66,73.66,73.66,900.0,58.0631,58.0631,58.0631,58.0631,900.0
2011-07-11 13:15:00,73.65,73.65,73.54,73.56,17200.0,58.0552,58.0552,57.9685,57.9842,17200.0
2011-07-11 13:20:00,73.55,73.62,73.55,73.62,6800.0,57.9764,58.0315,57.9764,58.0315,6800.0
2011-07-11 13:25:00,73.6,73.61,73.6,73.61,1600.0,58.0158,58.0236,58.0158,58.0236,1600.0
2011-07-11 13:30:00,73.61,73.69,73.61,73.66,5700.0,58.0236,58.0867,58.0236,58.0631,5700.0
2011-07-11 13:35:00,73.65,73.65,73.62,73.63,5200.0,58.0552,58.0552,58.0315,58.0394,5200.0
2011-07-11 13:40:00,73.64,73.64,73.58,73.62,2800.0,58.0473,58.0473,58.0,58.0315,2800.0
2011-07-11 13:45:00,73.61,73.67,73.61,73.67,1900.0,58.0236,58.0709,58.0236,58.0709,1900.0
2011-07-11 13:50:00,73.68,73.68,73.65,73.66,3700.0,58.0788,58.0788,58.0552,58.0631,3700.0
2011-07-11 13:55:00,73.68,73.71,73.68,73.71,2800.0,58.0788,58.1025,58.0788,58.1025,2800.0
2011-07-11 14:00:00,73.71,73.71,73.7,73.71,4000.0,58.1025,58.1025,58.0946,58.1025,4000.0
2011-07-11 14:05:00,73.68,73.7,73.67,73.7,6300.0,58.0788,58.0946,58.0709,58.0946,6300.0
2011-07-11 14:10:00,73.7,73.71,73.68,73.68,5600.0,58.0946,58.1025,58.0788,58.0788,5600.0
2011-07-11 14:15:00,73.64,73.64,73.58,73.58,4900.0,58.0473,58.0473,58.0,58.0,4900.0
2011-07-11 14:20:00,73.59,73.62,73.58,73.58,1200.0,58.0079,58.0315,58.0,58.0,1200.0
2011-07-11 14:25:00,73.57,73.6,73.56,73.59,7900.0,57.9921,58.0158,57.9842,58.0079,7900.0
2011-07-11 14:30:00,73.59,73.59,73.49,73.52,13100.0,58.0079,58.0079,57.9291,57.9527,13100.0
2011-07-11 14:35:00,73.52,73.59,73.52,73.59,1800.0,57.9527,58.0079,57.9527,58.0079,1800.0
2011-07-11 14:40:00,73.63,73.63,73.57,73.58,4400.0,58.0394,58.0394,57.9921,58.0,4400.0
2011-07-11 14:45:00,73.56,73.6,73.56,73.56,5000.0,57.9842,58.0158,57.9842,57.9842,5000.0
2011-07-11 14:50:00,73.53,73.55,73.49,73.54,4400.0,57.9606,57.9764,57.9291,57.9685,4400.0
2011-07-11 14:55:00,73.54,73.55,73.52,73.55,1400.0,57.9685,57.9764,57.9527,57.9764,1400.0
2011-07-11 15:00:00,73.56,73.6,73.54,73.58,11000.0,57.9842,58.0158,57.9685,58.0,11000.0
2011-07-11 15:05:00,73.52,73.52,73.45,73.46,2700.0,57.9527,57.9527,57.8975,57.9054,2700.0
2011-07-11 15:10:00,73.47,73.52,73.46,73.5,2500.0,57.9133,57.9527,57.9054,57.9369,2500.0
2011-07-11 15:15:00,73.52,73.52,73.49,73.49,3300.0,57.9527,57.9527,57.9291,57.9291,3300.0
2011-07-11 15:20:00,73.48,73.54,73.47,73.49,14600.0,57.9212,57.9685,57.9133,57.9291,14600.0
2011-07-11 15:25:00,73.48,73.58,73.44,73.58,11500.0,57.9212,58.0,57.8896,58.0,11500.0
2011-07-11 15:30:00,73.59,73.63,73.58,73.58,15500.0,58.0079,58.0394,58.0,58.0,15500.0
2011-07-11 15:35:00,73.59,73.61,73.5,73.53,39200.0,58.0079,58.0236,57.9369,57.9606,39200.0
2011-07-11 15:40:00,73.54,73.61,73.53,73.57,10900.0,57.9685,58.0236,57.9606,57.9921,10900.0
2011-07-11 15:45:00,73.57,73.58,73.47,73.47,11200.0,57.9921,58.0,57.9133,57.9133,11200.0
2011-07-11 15:50:00,73.49,73.49,73.44,73.49,9600.0,57.9291,57.9291,57.8896,57.9291,9600.0
2011-07-11 15:55:00,73.49,73.62,73.49,73.61,38300.0,57.9291,58.0315,57.9291,58.0236,38300.0
2011-07-12 09:30:00,73.45,73.55,73.41,73.46,15000.0,57.8975,57.9764,57.866,57.9054,15000.0
2011-07-12 09:35:00,73.49,73.55,73.37,73.51,45200.0,57.9291,57.9764,57.8345,57.9448,45200.0
2011-07-12 09:40:00,73.53,73.61,73.5,73.56,9400.0,57.9606,58.0236,57.9369,57.9842,9400.0
2011-07-12 09:45:00,73.56,73.56,73.43,73.48,9800.0,57.9842,57.9842,57.8818,57.9212,9800.0
2011-07-12 09:50:00,73.45,73.53,73.36,73.36,36900.0,57.8975,57.9606,57.8266,57.8266,36900.0
2011-07-12 09:55:00,73.39,73.6,73.39,73.6,21200.0,57.8502,58.0158,57.8502,58.0158,21200.0
2011-07-12 10:00:00,73.6,73.66,73.55,73.64,32000.0,58.0158,58.0631,57.9764,58.0473,32000.0
2011-07-12 10:05:00,73.66,73.7,73.59,73.64,14200.0,58.0631,58.0946,58.0079,58.0473,14200.0
2011-07-12 10:10:00,73.64,73.64,73.53,73.53,5500.0,58.0473,58.0473,57.9606,57.9606,5500.0
2011-07-12 10:15:00,73.54,73.68,73.54,73.65,5900.0,57.9685,58.0788,57.9685,58.0552,5900.0
2011-07-12 10:20:00,73.65,73.72,73.58,73.58,9600.0,58.0552,58.1104,58.0,58.0,9600.0
2011-07-12 10:25:00,73.57,73.6,73.53,73.57,3800.0,57.9921,58.0158,57.9606,57.9921,3800.0
2011-07-12 10:30:00,73.61,73.65,73.54,73.65,6100.0,58.0236,58.0552,57.9685,58.0552,6100.0
2011-07-12 10:35:00,73.65,73.68,73.63,73.64,3100.0,58.0552,58.0788,58.0394,58.0473,3100.0
2011-07-12 10:40:00,73.65,73.68,73.57,73.6,5900.0,58.0552,58.0788,57.9921,58.0158,5900.0
2011-07-12 10:45:00,73.62,73.66,73.54,73.55,3100.0,58.0315,58.0631,57.9685,57.9764,3100.0
2011-07-12 10:50:00,73.54,73.54,73.43,73.48,5000.0,57.9685,57.9685,57.8818,57.9212,5000.0
2011-07-12 10:55:00,73.49,73.54,73.46,73.54,9300.0,57.9291,57.9685,57.9054,57.9685,9300.0
2011-07-12 11:00:00,73.51,73.61,73.5,73.6,8600.0,57.9448,58.0236,57.9369,58.0158,8600.0
2011-07-12 11:05:00,73.59,73.6,73.51,73.53,4200.0,58.0079,58.0158,57.9448,57.9606,4200.0
2011-07-12 11:10:00,73.54,73.6,73.54,73.58,5300.0,57.9685,58.0158,57.9685,58.0,5300.0
2011-07-12 11:15:00,73.52,73.53,73.49,73.53,2900.0,57.9527,57.9606,57.9291,57.9606,2900.0
2011-07-12 11:20:00,73.54,73.7,73.54,73.7,14400.0,57.9685,58.0946,57.9685,58.0946,14400.0
2011-07-12 11:25:00,73.7,73.7,73.65,73.69,8700.0,58.0946,58.0946,58.0552,58.0867,8700.0
2011-07-12 11:30:00,73.66,73.68,73.63,73.66,3700.0,58.0631,58.0788,58.0394,58.0631,3700.0
2011-07-12 11:35:00,73.66,73.69,73.64,73.65,2100.0,58.0631,58.0867,58.0473,58.0552,2100.0
2011-07-12 11:40:00,73.62,73.78,73.62,73.78,11600.0,58.0315,58.1577,58.0315,58.1577,11600.0
2011-07-12 11:45:00,73.78,73.8,73.73,73.73,5500.0,58.1577,58.1734,58.1182,58.1182,5500.0
2011-07-12 11:50:00,73.73,73.73,73.7,73.7,3500.0,58.1182,58.1182,58.0946,58.0946,3500.0
2011-07-12 11:55:00,73.7,73.73,73.7,73.71,1800.0,58.0946,58.1182,58.0946,58.1025,1800.0
2011-07-12 12:00:00,73.71,73.74,73.64,73.68,13100.0,58.1025,58.1261,58.0473,58.0788,13100.0
2011-07-12 12:05:00,73.68,73.78,73.68,73.77,7300.0,58.0788,58.1577,58.0788,58.1498,7300.0
2011-07-12 12:10:00,73.75,73.75,73.7,73.72,6900.0,58.134,58.134,58.0946,58.1104,6900.0
2011-07-12 12:15:00,73.68,73.7,73.65,73.68,9700.0,58.0788,58.0946,58.0552,58.0788,9700.0
2011-07-12 12:20:00,73.69,73.7,73.67,73.67,2200.0,58.0867,58.0946,58.0709,58.0709,2200.0
2011-07-12 12:25:00,73.67,73.67,73.62,73.63,4700.0,58.0709,58.0709,58.0315,58.0394,4700.0
2011-07-12 12:30:00,73.63,73.64,73.63,73.63,3300.0,58.0394,58.0473,58.0394,58.0394,3300.0
2011-07-12 12:35:00,73.64,73.64,73.58,73.58,51800.0,58.0473,58.0473,58.0,58.0,51800.0
2011-07-12 12:40:00,73.58,73.6,73.57,73.58,15100.0,58.0,58.0158,57.9921,58.0,15100.0
2011-07-12 12:45:00,73.57,73.62,73.56,73.58,6200.0,57.9921,58.0315,57.9842,58.0,6200.0
2011-07-12 12:50:00,73.59,73.59,73.57,73.57,4700.0,58.0079,58.0079,57.9921,57.9921,4700.0
2011-07-12 12:55:00,73.58,73.63,73.58,73.63,4400.0,58.0,58.0394,58.0,58.0394,4400.0
2011-07-12 13:00:00,73.62,73.62,73.58,73.6,2300.0,58.0315,58.0315,58.0,58.0158,2300.0
2011-07-12 13:05:00,73.62,73.71,73.62,73.7,7000.0,58.0315,58.1025,58.0315,58.0946,7000.0
2011-07-12 13:10:00,73.7,73.72,73.68,73.68,3000.0,58.0946,58.1104,58.0788,58.0788,3000.0
2011-07-12 13:15:00,73.67,73.67,73.54,73.59,7600.0,58.0709,58.0709,57.9685,58.0079,7600.0
2011-07-12 13:20:00,73.6,73.64,73.6,73.63,4200.0,58.0158,58.0473,58.0158,58.0394,4200.0
2011-07-12 13:25:00,73.6,73.6,73.51,73.51,4400.0,58.0158,58.0158,57.9448,57.9448,4400.0
2011-07-12 13:30:00,73.5,73.55,73.5,73.55,3200.0,57.9369,57.9764,57.9369,57.9764,3200.0
2011-07-12 13:35:00,73.56,73.59,73.54,73.59,5300.0,57.9842,58.0079,57.9685,58.0079,5300.0
2011-07-12 13:40:00,73.59,73.59,73.54,73.57,7900.0,58.0079,58.0079,57.9685,57.9921,7900.0
2011-07-12 13:45:00,73.57,73.61,73.56,73.59,8000.0,57.9921,58.0236,57.9842,58.0079,8000.0
2011-07-12 13:50:00,73.6,73.61,73.55,73.56,7500.0,58.0158,58.0236,57.9764,57.9842,7500.0
2011-07-12 13:55:00,73.56,73.57,73.55,73.55,3700.0,57.9842,57.9921,57.9764,57.9764,3700.0
2011-07-12 14:00:00,73.55,73.67,73.52,73.63,14000.0,57.9764,58.0709,57.9527,58.0394,14000.0
2011-07-12 14:05:00,73.62,73.75,73.6,73.73,14100.0,58.0315,58.134,58.0158,58.1182,14100.0
2011-07-12 14:10:00,73.75,73.95,73.75,73.86,40400.0,58.134,58.2917,58.134,58.2207,40400.0
2011-07-12 14:15:00,73.89,73.98,73.88,73.95,11200.0,58.2444,58.3153,58.2365,58.2917,11200.0
2011-07-12 14:20:00,73.95,74.01,73.9,73.91,16600.0,58.2917,58.339,58.2522,58.2601,16600.0
2011-07-12 14:25:00,73.89,73.92,73.86,73.89,6600.0,58.2444,58.268,58.2207,58.2444,6600.0
2011-07-12 14:30:00,73.89,73.92,73.76,73.8,11200.0,58.2444,58.268,58.1419,58.1734,11200.0
2011-07-12 14:35:00,73.8,73.81,73.71,73.74,9400.0,58.1734,58.1813,58.1025,58.1261,9400.0
2011-07-12 14:40:00,73.74,73.78,73.69,73.71,7800.0,58.1261,58.1577,58.0867,58.1025,7800.0
2011-07-12 14:45:00,73.72,73.77,73.69,73.77,6700.0,58.1104,58.1498,58.0867,58.1498,6700.0
2011-07-12 14:50:00,73.74,73.76,73.7,73.7,5300.0,58.1261,58.1419,58.0946,58.0946,5300.0
2011-07-12 14:55:00,73.69,73.7,73.64,73.67,7200.0,58.0867,58.0946,58.0473,58.0709,7200.0
2011-07-12 15:00:00,73.67,73.73,73.67,73.68,6400.0,58.0709,58.1182,58.0709,58.0788,6400.0
2011-07-12 15:05:00,73.7,73.73,73.63,73.65,16500.0,58.0946,58.1182,58.0394,58.0552,16500.0
2011-07-12 15:10:00,73.66,73.67,73.51,73.51,7800.0,58.0631,58.0709,57.9448,57.9448,7800.0
2011-07-12 15:15:00,73.53,73.64,73.53,73.64,7300.0,57.9606,58.0473,57.9606,58.0473,7300.0
2011-07-12 15:20:00,73.63,73.69,73.57,73.63,9000.0,58.0394,58.0867,57.9921,58.0394,9000.0
2011-07-12 15:25:00,73.61,73.61,73.48,73.56,14300.0,58.0236,58.0236,57.9212,57.9842,14300.0
2011-07-12 15:30:00,73.55,73.57,73.5,73.51,10000.0,57.9764,57.9921,57.9369,57.9448,10000.0
2011-07-12 15:35:00,73.52,73.57,73.48,73.57,7000.0,57.9527,57.9921,57.9212,57.9921,7000.0
2011-07-12 15:40:00,73.56,73.56,73.45,73.45,8900.0,57.9842,57.9842,57.8975,57.8975,8900.0
2011-07-12 15:45:00,73.43,73.44,73.24,73.24,125900.0,57.8818,57.8896,57.732,57.732,125900.0
2011-07-12 15:50:00,73.23,73.34,73.23,73.27,60400.0,57.7241,57.8108,57.7241,57.7556,60400.0
2011-07-12 15:55:00,73.28,73.3,73.25,73.27,19600.0,57.7635,57.7793,57.7399,57.7556,19600.0
2011-07-13 09:30:00,73.64,73.75,73.64,73.68,16800.0,58.0473,58.134,58.0473,58.0788,16800.0
2011-07-13 09:35:00,73.74,73.77,73.68,73.69,24100.0,58.1261,58.1498,58.0788,58.0867,24100.0
2011-07-13 09:40:00,73.69,73.77,73.69,73.71,3100.0,58.0867,58.1498,58.0867,58.1025,3100.0
2011-07-13 09:45:00,73.74,73.78,73.73,73.74,13400.0,58.1261,58.1577,58.1182,58.1261,13400.0
2011-07-13 09:50:00,73.68,73.7,73.63,73.66,5400.0,58.0788,58.0946,58.0394,58.0631,5400.0
2011-07-13 09:55:00,73.63,73.65,73.54,73.54,3900.0,58.0394,58.0552,57.9685,57.9685,3900.0
2011-07-13 10:00:00,73.57,73.88,73.57,73.81,55200.0,57.9921,58.2365,57.9921,58.1813,55200.0
2011-07-13 10:05:00,73.85,73.99,73.85,73.9,14100.0,58.2128,58.3232,58.2128,58.2522,14100.0
2011-07-13 10:10:00,73.86,73.99,73.84,73.92,12300.0,58.2207,58.3232,58.2049,58.268,12300.0
2011-07-13 10:15:00,73.93,74.06,73.93,74.03,10400.0,58.2759,58.3784,58.2759,58.3547,10400.0
2011-07-13 10:20:00,74.03,74.09,73.99,74.08,6500.0,58.3547,58.402,58.3232,58.3941,6500.0
2011-07-13 10:25:00,74.1,74.1,74.02,74.02,27000.0,58.4099,58.4099,58.3468,58.3468,27000.0
2011-07-13 10:30:00,74.02,74.16,74.02,74.14,2500.0,58.3468,58.4572,58.3468,58.4414,2500.0
2011-07-13 10:35:00,74.15,74.23,74.15,74.19,12400.0,58.4493,58.5124,58.4493,58.4808,12400.0
2011-07-13 10:40:00,74.18,74.23,74.18,74.21,5400.0,58.473,58.5124,58.473,58.4966,5400.0
2011-07-13 10:45:00,74.21,74.23,74.15,74.18,3300.0,58.4966,58.5124,58.4493,58.473,3300.0
2011-07-13 10:50:00,74.19,74.21,74.18,74.18,3100.0,58.4808,58.4966,58.473,58.473,3100.0
2011-07-13 10:55:00,74.19,74.23,74.19,74.22,4000.0,58.4808,58.5124,58.4808,58.5045,4000.0
2011-07-13 11:00:00,74.22,74.22,74.16,74.16,3400.0,58.5045,58.5045,58.4572,58.4572,3400.0
2011-07-13 11:05:00,74.17,74.2,74.16,74.16,5000.0,58.4651,58.4887,58.4572,58.4572,5000.0
2011-07-13 11:10:00,74.19,74.21,74.18,74.21,2600.0,58.4808,58.4966,58.473,58.4966,2600.0
2011-07-13 11:15:00,74.19,74.27,74.19,74.25,5900.0,58.4808,58.5439,58.4808,58.5281,5900.0
2011-07-13 11:20:00,74.26,74.28,74.25,74.26,3000.0,58.536,58.5518,58.5281,58.536,3000.0
2011-07-13 11:25:00,74.28,74.29,74.26,74.28,3200.0,58.5518,58.5597,58.536,58.5518,3200.0
2011-07-13 11:30:00,74.26,74.26,74.19,74.23,7500.0,58.536,58.536,58.4808,58.5124,7500.0
2011-07-13 11:35:00,74.21,74.22,74.18,74.18,2900.0,58.4966,58.5045,58.473,58.473,2900.0
2011-07-13 11:40:00,74.18,74.21,74.15,74.19,9600.0,58.473,58.4966,58.4493,58.4808,9600.0
2011-07-13 11:45:00,74.18,74.18,74.15,74.16,3600.0,58.473,58.473,58.4493,58.4572,3600.0
2011-07-13 11:50:00,74.1,74.14,74.1,74.11,2000.0,58.4099,58.4414,58.4099,58.4178,2000.0
2011-07-13 11:55:00,74.15,74.16,74.14,74.14,2600.0,58.4493,58.4572,58.4414,58.4414,2600.0
2011-07-13 12:00:00,74.15,74.17,74.11,74.12,4500.0,58.4493,58.4651,58.4178,58.4257,4500.0
2011-07-13 12:05:00,74.13,74.14,74.09,74.14,5300.0,58.4335,58.4414,58.402,58.4414,5300.0
2011-07-13 12:10:00,74.15,74.21,74.14,74.21,7200.0,58.4493,58.4966,58.4414,58.4966,7200.0
2011-07-13 12:15:00,74.2,74.23,74.19,74.23,3400.0,58.4887,58.5124,58.4808,58.5124,3400.0
2011-07-13 12:20:00,74.23,74.23,74.2,74.23,2700.0,58.5124,58.5124,58.4887,58.5124,2700.0
2011-07-13 12:25:00,74.22,74.23,74.21,74.21,2100.0,58.5045,58.5124,58.4966,58.4966,2100.0
2011-07-13 12:30:00,74.22,74.22,74.18,74.18,900.0,58.5045,58.5045,58.473,58.473,900.0
2011-07-13 12:35:00,74.19,74.2,74.17,74.18,3300.0,58.4808,58.4887,58.4651,58.473,3300.0
2011-07-13 12:40:00,74.18,74.18,74.17,74.17,600.0,58.473,58.473,58.4651,58.4651,600.0
2011-07-13 12:45:00,74.13,74.21,74.11,74.21,21700.0,58.4335,58.4966,58.4178,58.4966,21700.0
2011-07-13 12:50:00,74.21,74.21,74.15,74.19,10800.0,58.4966,58.4966,58.4493,58.4808,10800.0
2011-07-13 12:55:00,74.17,74.17,74.14,74.14,2000.0,58.4651,58.4651,58.4414,58.4414,2000.0
2011-07-13 13:00:00,74.15,74.15,74.06,74.07,6000.0,58.4493,58.4493,58.3784,58.3862,6000.0
2011-07-13 13:05:00,74.06,74.09,74.04,74.09,35700.0,58.3784,58.402,58.3626,58.402,35700.0
2011-07-13 13:10:00,74.08,74.08,74.03,74.04,32200.0,58.3941,58.3941,58.3547,58.3626,32200.0
2011-07-13 13:15:00,74.04,74.04,73.99,74.02,1500.0,58.3626,58.3626,58.3232,58.3468,1500.0
2011-07-13 13:20:00,74.03,74.04,73.99,74.03,31000.0,58.3547,58.3626,58.3232,58.3547,31000.0
2011-07-13 13:25:00,74.03,74.03,73.98,74.01,46500.0,58.3547,58.3547,58.3153,58.339,46500.0
2011-07-13 13:30:00,74.04,74.07,74.03,74.05,11200.0,58.3626,58.3862,58.3547,58.3705,11200.0
2011-07-13 13:35:00,74.04,74.12,74.04,74.11,5500.0,58.3626,58.4257,58.3626,58.4178,5500.0
2011-07-13 13:40:00,74.11,74.11,74.07,74.07,1900.0,58.4178,58.4178,58.3862,58.3862,1900.0
2011-07-13 13:45:00,74.05,74.05,74.04,74.04,800.0,58.3705,58.3705,58.3626,58.3626,800.0
2011-07-13 13:50:00,74.03,74.03,73.93,73.94,6300.0,58.3547,58.3547,58.2759,58.2838,6300.0
2011-07-13 13:55:00,73.95,73.96,73.94,73.94,2000.0,58.2917,58.2995,58.2838,58.2838,2000.0
2011-07-13 14:00:00,73.92,73.99,73.92,73.99,19300.0,58.268,58.3232,58.268,58.3232,19300.0
2011-07-13 14:05:00,73.99,74.0,73.97,73.98,2500.0,58.3232,58.3311,58.3074,58.3153,2500.0
2011-07-13 14:10:00,73.97,73.97,73.86,73.87,5900.0,58.3074,58.3074,58.2207,58.2286,5900.0
2011-07-13 14:15:00,73.9,73.92,73.85,73.87,11800.0,58.2522,58.268,58.2128,58.2286,11800.0
2011-07-13 14:20:00,73.86,73.87,73.76,73.78,11800.0,58.2207,58.2286,58.1419,58.1577,11800.0
2011-07-13 14:25:00,73.77,73.79,73.75,73.79,1500.0,58.1498,58.1655,58.134,58.1655,1500.0
2011-07-13 14:30:00,73.81,73.87,73.81,73.83,3700.0,58.1813,58.2286,58.1813,58.1971,3700.0
2011-07-13 14:35:00,73.85,73.87,73.81,73.87,3700.0,58.2128,58.2286,58.1813,58.2286,3700.0
2011-07-13 14:40:00,73.88,73.88,73.77,73.78,3200.0,58.2365,58.2365,58.1498,58.1577,3200.0
2011-07-13 14:45:00,73.77,73.83,73.77,73.81,8600.0,58.1498,58.1971,58.1498,58.1813,8600.0
2011-07-13 14:50:00,73.87,73.9,73.85,73.9,5000.0,58.2286,58.2522,58.2128,58.2522,5000.0
2011-07-13 14:55:00,73.91,73.92,73.84,73.85,5500.0,58.2601,58.268,58.2049,58.2128,5500.0
2011-07-13 15:00:00,73.87,73.93,73.8,73.83,15700.0,58.2286,58.2759,58.1734,58.1971,15700.0
2011-07-13 15:05:00,73.84,73.84,73.72,73.76,12800.0,58.2049,58.2049,58.1104,58.1419,12800.0
2011-07-13 15:10:00,73.73,73.73,73.58,73.6,14000.0,58.1182,58.1182,58.0,58.0158,14000.0
2011-07-13 15:15:00,73.6,73.67,73.54,73.55,8300.0,58.0158,58.0709,57.9685,57.9764,8300.0
2011-07-13 15:20:00,73.51,73.56,73.48,73.55,11300.0,57.9448,57.9842,57.9212,57.9764,11300.0
2011-07-13 15:25:00,73.54,73.62,73.54,73.58,11700.0,57.9685,58.0315,57.9685,58.0,11700.0
2011-07-13 15:30:00,73.55,73.57,73.49,73.53,5600.0,57.9764,57.9921,57.9291,57.9606,5600.0
2011-07-13 15:35:00,73.54,73.55,73.47,73.47,7400.0,57.9685,57.9764,57.9133,57.9133,7400.0
2011-07-13 15:40:00,73.46,73.46,73.37,73.44,9000.0,57.9054,57.9054,57.8345,57.8896,9000.0
2011-07-13 15:45:00,73.44,73.47,73.38,73.44,14600.0,57.8896,57.9133,57.8424,57.8896,14600.0
2011-07-13 15:50:00,73.45,73.55,73.44,73.52,7500.0,57.8975,57.9764,57.8896,57.9527,7500.0
2011-07-13 15:55:00,73.49,73.55,73.49,73.53,56800.0,57.9291,57.9764,57.9291,57.9606,56800.0
2011-07-14 09:30:00,73.69,73.74,73.64,73.64,12800.0,58.0867,58.1261,58.0473,58.0473,12800.0
2011-07-14 09:35:00,73.65,73.69,73.6,73.68,8800.0,58.0552,58.0867,58.0158,58.0788,8800.0
2011-07-14 09:40:00,73.69,73.81,73.68,73.75,8300.0,58.0867,58.1813,58.0788,58.134,8300.0
2011-07-14 09:45:00,73.74,73.84,73.74,73.82,19200.0,58.1261,58.2049,58.1261,58.1892,19200.0
2011-07-14 09:50:00,73.82,73.96,73.82,73.96,5800.0,58.1892,58.2995,58.1892,58.2995,5800.0
2011-07-14 09:55:00,73.98,74.02,73.97,73.97,19500.0,58.3153,58.3468,58.3074,58.3074,19500.0
2011-07-14 10:00:00,73.99,74.03,73.93,73.94,1800.0,58.3232,58.3547,58.2759,58.2838,1800.0
2011-07-14 10:05:00,73.94,74.01,73.91,73.99,8500.0,58.2838,58.339,58.2601,58.3232,8500.0
2011-07-14 10:10:00,73.98,74.01,73.86,73.89,11500.0,58.3153,58.339,58.2207,58.2444,11500.0
2011-07-14 10:15:00,73.89,73.96,73.89,73.95,10600.0,58.2444,58.2995,58.2444,58.2917,10600.0
2011-07-14 10:20:00,73.95,74.0,73.91,73.91,6800.0,58.2917,58.3311,58.2601,58.2601,6800.0
2011-07-14 10:25:00,73.93,74.04,73.93,73.99,3400.0,58.2759,58.3626,58.2759,58.3232,3400.0
2011-07-14 10:30:00,73.99,73.99,73.82,73.84,17600.0,58.3232,58.3232,58.1892,58.2049,17600.0
2011-07-14 10:35:00,73.84,73.86,73.76,73.8,16100.0,58.2049,58.2207,58.1419,58.1734,16100.0
2011-07-14 10:40:00,73.81,73.82,73.71,73.71,8800.0,58.1813,58.1892,58.1025,58.1025,8800.0
2011-07-14 10:45:00,73.68,73.71,73.65,73.67,17300.0,58.0788,58.1025,58.0552,58.0709,17300.0
2011-07-14 10:50:00,73.65,73.66,73.57,73.61,5000.0,58.0552,58.0631,57.9921,58.0236,5000.0
2011-07-14 10:55:00,73.58,73.58,73.47,73.5,15700.0,58.0,58.0,57.9133,57.9369,15700.0
2011-07-14 11:00:00,73.49,73.59,73.49,73.58,2100.0,57.9291,58.0079,57.9291,58.0,2100.0
2011-07-14 11:05:00,73.59,73.62,73.57,73.61,2300.0,58.0079,58.0315,57.9921,58.0236,2300.0
2011-07-14 11:10:00,73.6,73.61,73.52,73.53,2600.0,58.0158,58.0236,57.9527,57.9606,2600.0
2011-07-14 11:15:00,73.51,73.63,73.51,73.63,6500.0,57.9448,58.0394,57.9448,58.0394,6500.0
2011-07-14 11:20:00,73.61,73.62,73.55,73.55,3700.0,58.0236,58.0315,57.9764,57.9764,3700.0
2011-07-14 11:25:00,73.54,73.59,73.54,73.59,2600.0,57.9685,58.0079,57.9685,58.0079,2600.0
2011-07-14 11:30:00,73.59,73.59,73.47,73.49,16600.0,58.0079,58.0079,57.9133,57.9291,16600.0
2011-07-14 11:35:00,73.52,73.52,73.38,73.4,5800.0,57.9527,57.9527,57.8424,57.8581,5800.0
2011-07-14 11:40:00,73.4,73.48,73.39,73.46,6000.0,57.8581,57.9212,57.8502,57.9054,6000.0
2011-07-14 11:45:00,73.48,73.51,73.48,73.49,1600.0,57.9212,57.9448,57.9212,57.9291,1600.0
2011-07-14 11:50:00,73.48,73.48,73.45,73.45,7800.0,57.9212,57.9212,57.8975,57.8975,7800.0
2011-07-14 11:55:00,73.45,73.5,73.43,73.48,3100.0,57.8975,57.9369,57.8818,57.9212,3100.0
2011-07-14 12:00:00,73.49,73.49,73.38,73.39,3900.0,57.9291,57.9291,57.8424,57.8502,3900.0
2011-07-14 12:05:00,73.4,73.45,73.36,73.38,2700.0,57.8581,57.8975,57.8266,57.8424,2700.0
2011-07-14 12:10:00,73.34,73.38,73.34,73.38,6400.0,57.8108,57.8424,57.8108,57.8424,6400.0
2011-07-14 12:15:00,73.38,73.38,73.21,73.23,14100.0,57.8424,57.8424,57.7083,57.7241,14100.0
2011-07-14 12:20:00,73.2,73.2,73.17,73.2,6400.0,57.7005,57.7005,57.6768,57.7005,6400.0
2011-07-14 12:25:00,73.16,73.24,73.16,73.24,5500.0,57.6689,57.732,57.6689,57.732,5500.0
2011-07-14 12:30:00,73.22,73.27,73.21,73.24,4100.0,57.7162,57.7556,57.7083,57.732,4100.0
2011-07-14 12:35:00,73.24,73.27,73.24,73.26,3400.0,57.732,57.7556,57.732,57.7478,3400.0
2011-07-14 12:40:00,73.28,73.34,73.28,73.33,4200.0,57.7635,57.8108,57.7635,57.8029,4200.0
2011-07-14 12:45:00,73.32,73.32,73.24,73.25,3600.0,57.7951,57.7951,57.732,57.7399,3600.0
2011-07-14 12:50:00,73.26,73.26,73.11,73.11,7100.0,57.7478,57.7478,57.6295,57.6295,7100.0
2011-07-14 12:55:00,73.1,73.13,73.09,73.1,4600.0,57.6216,57.6453,57.6138,57.6216,4600.0
2011-07-14 13:00:00,73.12,73.15,73.04,73.05,3300.0,57.6374,57.6611,57.5743,57.5822,3300.0
2011-07-14 13:05:00,73.04,73.11,73.04,73.1,9200.0,57.5743,57.6295,57.5743,57.6216,9200.0
2011-07-14 13:10:00,73.1,73.1,72.99,73.0,15900.0,57.6216,57.6216,57.5349,57.5428,15900.0
2011-07-14 13:15:00,72.98,73.0,72.89,72.9,16400.0,57.527,57.5428,57.4561,57.464,16400.0
2011-07-14 13:20:00,72.9,72.97,72.84,72.95,16900.0,57.464,57.5192,57.4167,57.5034,16900.0
2011-07-14 13:25:00,72.94,73.07,72.89,73.07,21000.0,57.4955,57.598,57.4561,57.598,21000.0
2011-07-14 13:30:00,73.05,73.38,73.04,73.3,40800.0,57.5822,57.8424,57.5743,57.7793,40800.0
2011-07-14 13:35:00,73.31,73.32,73.18,73.18,19300.0,57.7872,57.7951,57.6847,57.6847,19300.0
2011-07-14 13:40:00,73.18,73.28,73.17,73.22,8800.0,57.6847,57.7635,57.6768,57.7162,8800.0
2011-07-14 13:45:00,73.17,73.18,73.12,73.18,18900.0,57.6768,57.6847,57.6374,57.6847,18900.0
2011-07-14 13:50:00,73.17,73.17,73.08,73.11,4700.0,57.6768,57.6768,57.6059,57.6295,4700.0
2011-07-14 13:55:00,73.1,73.27,73.1,73.27,5700.0,57.6216,57.7556,57.6216,57.7556,5700.0
2011-07-14 14:00:00,73.28,73.33,73.2,73.22,6000.0,57.7635,57.8029,57.7005,57.7162,6000.0
2011-07-14 14:05:00,73.18,73.2,73.16,73.2,6000.0,57.6847,57.7005,57.6689,57.7005,6000.0
2011-07-14 14:10:00,73.24,73.36,73.22,73.33,14400.0,57.732,57.8266,57.7162,57.8029,14400.0
2011-07-14 14:15:00,73.33,73.37,73.25,73.26,8100.0,57.8029,57.8345,57.7399,57.7478,8100.0
2011-07-14 14:20:00,73.26,73.31,73.2,73.22,12400.0,57.7478,57.7872,57.7005,57.7162,12400.0
2011-07-14 14:25:00,73.2,73.22,73.09,73.17,8200.0,57.7005,57.7162,57.6138,57.6768,8200.0
2011-07-14 14:30:00,73.17,73.21,73.15,73.16,5400.0,57.6768,57.7083,57.6611,57.6689,5400.0
2011-07-14 14:35:00,73.15,73.15,73.08,73.11,7900.0,57.6611,57.6611,57.6059,57.6295,7900.0
2011-07-14 14:40:00,73.11,73.19,73.11,73.19,6700.0,57.6295,57.6926,57.6295,57.6926,6700.0
2011-07-14 14:45:00,73.18,73.18,73.08,73.08,5200.0,57.6847,57.6847,57.6059,57.6059,5200.0
2011-07-14 14:50:00,73.07,73.11,73.03,73.05,12300.0,57.598,57.6295,57.5665,57.5822,12300.0
2011-07-14 14:55:00,73.04,73.1,73.03,73.1,4300.0,57.5743,57.6216,57.5665,57.6216,4300.0
2011-07-14 15:00:00,73.1,73.13,73.07,73.1,6200.0,57.6216,57.6453,57.598,57.6216,6200.0
2011-07-14 15:05:00,73.09,73.11,72.89,72.92,14400.0,57.6138,57.6295,57.4561,57.4798,14400.0
2011-07-14 15:10:00,72.92,73.01,72.89,72.99,8500.0,57.4798,57.5507,57.4561,57.5349,8500.0
2011-07-14 15:15:00,73.01,73.02,72.93,73.01,10000.0,57.5507,57.5586,57.4876,57.5507,10000.0
2011-07-14 15:20:00,73.04,73.11,73.02,73.04,7800.0,57.5743,57.6295,57.5586,57.5743,7800.0
2011-07-14 15:25:00,73.05,73.05,72.98,73.02,29200.0,57.5822,57.5822,57.527,57.5586,29200.0
2011-07-14 15:30:00,73.01,73.07,72.99,73.06,7500.0,57.5507,57.598,57.5349,57.5901,7500.0
2011-07-14 15:35:00,73.05,73.17,73.05,73.14,27800.0,57.5822,57.6768,57.5822,57.6532,27800.0
2011-07-14 15:40:00,73.12,73.15,73.04,73.04,9200.0,57.6374,57.6611,57.5743,57.5743,9200.0
2011-07-14 15:45:00,73.03,73.05,72.98,73.01,13700.0,57.5665,57.5822,57.527,57.5507,13700.0
2011-07-14 15:50:00,73.02,73.02,72.87,72.93,20500.0,57.5586,57.5586,57.4403,57.4876,20500.0
2011-07-14 15:55:00,72.93,73.01,72.92,72.99,14800.0,57.4876,57.5507,57.4798,57.5349,14800.0
2011-07-15 09:30:00,73.4,73.5,73.36,73.45,22200.0,57.8581,57.9369,57.8266,57.8975,22200.0
2011-07-15 09:35:00,73.45,73.51,73.41,73.43,8500.0,57.8975,57.9448,57.866,57.8818,8500.0
2011-07-15 09:40:00,73.4,73.4,73.3,73.3,5100.0,57.8581,57.8581,57.7793,57.7793,5100.0
2011-07-15 09:45:00,73.28,73.39,73.25,73.37,5900.0,57.7635,57.8502,57.7399,57.8345,5900.0
2011-07-15 09:50:00,73.32,73.36,73.17,73.32,75800.0,57.7951,57.8266,57.6768,57.7951,75800.0
2011-07-15 09:55:00,73.32,73.32,73.09,73.21,70300.0,57.7951,57.7951,57.6138,57.7083,70300.0
2011-07-15 10:00:00,73.21,73.44,73.21,73.31,18100.0,57.7083,57.8896,57.7083,57.7872,18100.0
2011-07-15 10:05:00,73.35,73.38,73.2,73.23,7200.0,57.8187,57.8424,57.7005,57.7241,7200.0
2011-07-15 10:10:00,73.19,73.23,73.11,73.23,8400.0,57.6926,57.7241,57.6295,57.7241,8400.0
2011-07-15 10:15:00,73.24,73.24,73.04,73.04,21000.0,57.732,57.732,57.5743,57.5743,21000.0
2011-07-15 10:20:00,73.02,73.02,72.93,73.01,20900.0,57.5586,57.5586,57.4876,57.5507,20900.0
2011-07-15 10:25:00,73.01,73.01,72.91,73.0,26500.0,57.5507,57.5507,57.4719,57.5428,26500.0
2011-07-15 10:30:00,73.01,73.05,72.96,72.96,18700.0,57.5507,57.5822,57.5113,57.5113,18700.0
2011-07-15 10:35:00,72.97,72.99,72.93,72.95,9000.0,57.5192,57.5349,57.4876,57.5034,9000.0
2011-07-15 10:40:00,72.94,73.16,72.94,73.16,9800.0,57.4955,57.6689,57.4955,57.6689,9800.0
2011-07-15 10:45:00,73.14,73.16,73.11,73.11,4600.0,57.6532,57.6689,57.6295,57.6295,4600.0
2011-07-15 10:50:00,73.11,73.17,73.11,73.14,8500.0,57.6295,57.6768,57.6295,57.6532,8500.0
2011-07-15 10:55:00,73.13,73.13,73.0,73.04,6200.0,57.6453,57.6453,57.5428,57.5743,6200.0
2011-07-15 11:00:00,73.04,73.09,73.01,73.07,2700.0,57.5743,57.6138,57.5507,57.598,2700.0
2011-07-15 11:05:00,73.1,73.17,73.1,73.12,7700.0,57.6216,57.6768,57.6216,57.6374,7700.0
2011-07-15 11:10:00,73.1,73.24,73.1,73.23,17600.0,57.6216,57.732,57.6216,57.7241,17600.0
2011-07-15 11:15:00,73.24,73.27,73.21,73.21,4900.0,57.732,57.7556,57.7083,57.7083,4900.0
2011-07-15 11:20:00,73.22,73.24,73.2,73.23,11800.0,57.7162,57.732,57.7005,57.7241,11800.0
2011-07-15 11:25:00,73.24,73.26,73.23,73.24,2500.0,57.732,57.7478,57.7241,57.732,2500.0
2011-07-15 11:30:00,73.23,73.23,73.2,73.22,1600.0,57.7241,57.7241,57.7005,57.7162,1600.0
2011-07-15 11:35:00,73.25,73.26,73.22,73.22,2300.0,57.7399,57.7478,57.7162,57.7162,2300.0
2011-07-15 11:40:00,73.23,73.24,73.16,73.17,11200.0,57.7241,57.732,57.6689,57.6768,11200.0
2011-07-15 11:45:00,73.17,73.2,73.16,73.18,2100.0,57.6768,57.7005,57.6689,57.6847,2100.0
2011-07-15 11:50:00,73.2,73.25,73.2,73.22,8100.0,57.7005,57.7399,57.7005,57.7162,8100.0
2011-07-15 11:55:00,73.22,73.23,73.16,73.17,1600.0,57.7162,57.7241,57.6689,57.6768,1600.0
2011-07-15 12:00:00,73.19,73.37,73.16,73.36,29800.0,57.6926,57.8345,57.6689,57.8266,29800.0
2011-07-15 12:05:00,73.38,73.42,73.3,73.31,10700.0,57.8424,57.8739,57.7793,57.7872,10700.0
2011-07-15 12:10:00,73.31,73.36,73.31,73.35,4900.0,57.7872,57.8266,57.7872,57.8187,4900.0
2011-07-15 12:15:00,73.32,73.32,73.21,73.22,6500.0,57.7951,57.7951,57.7083,57.7162,6500.0
2011-07-15 12:20:00,73.23,73.27,73.18,73.2,4000.0,57.7241,57.7556,57.6847,57.7005,4000.0
2011-07-15 12:25:00,73.23,73.28,73.23,73.27,1800.0,57.7241,57.7635,57.7241,57.7556,1800.0
2011-07-15 12:30:00,73.28,73.32,73.24,73.24,9600.0,57.7635,57.7951,57.732,57.732,9600.0
2011-07-15 12:35:00,73.25,73.25,73.21,73.21,3300.0,57.7399,57.7399,57.7083,57.7083,3300.0
2011-07-15 12:40:00,73.2,73.24,73.1,73.11,5000.0,57.7005,57.732,57.6216,57.6295,5000.0
2011-07-15 12:45:00,73.1,73.19,73.1,73.19,4100.0,57.6216,57.6926,57.6216,57.6926,4100.0
2011-07-15 12:50:00,73.16,73.16,73.15,73.15,2300.0,57.6689,57.6689,57.6611,57.6611,2300.0
2011-07-15 12:55:00,73.18,73.23,73.18,73.19,8300.0,57.6847,57.7241,57.6847,57.6926,8300.0
2011-07-15 13:00:00,73.17,73.17,73.13,73.16,2500.0,57.6768,57.6768,57.6453,57.6689,2500.0
2011-07-15 13:05:00,73.17,73.2,73.17,73.2,1500.0,57.6768,57.7005,57.6768,57.7005,1500.0
2011-07-15 13:10:00,73.21,73.21,73.15,73.16,3000.0,57.7083,57.7083,57.6611,57.6689,3000.0
2011-07-15 13:15:00,73.16,73.21,73.16,73.17,4100.0,57.6689,57.7083,57.6689,57.6768,4100.0
2011-07-15 13:20:00,73.15,73.17,73.15,73.16,1200.0,57.6611,57.6768,57.6611,57.6689,1200.0
2011-07-15 13:25:00,73.18,73.24,73.18,73.21,2400.0,57.6847,57.732,57.6847,57.7083,2400.0
2011-07-15 13:30:00,73.23,73.23,73.18,73.21,1200.0,57.7241,57.7241,57.6847,57.7083,1200.0
2011-07-15 13:35:00,73.21,73.22,73.19,73.19,2000.0,57.7083,57.7162,57.6926,57.6926,2000.0
2011-07-15 13:40:00,73.19,73.19,73.16,73.17,3000.0,57.6926,57.6926,57.6689,57.6768,3000.0
2011-07-15 13:45:00,73.18,73.19,73.16,73.16,2100.0,57.6847,57.6926,57.6689,57.6689,2100.0
2011-07-15 13:50:00,73.11,73.17,73.11,73.15,2100.0,57.6295,57.6768,57.6295,57.6611,2100.0
2011-07-15 13:55:00,73.14,73.14,73.04,73.04,8800.0,57.6532,57.6532,57.5743,57.5743,8800.0
2011-07-15 14:00:00,73.05,73.08,73.05,73.05,2600.0,57.5822,57.6059,57.5822,57.5822,2600.0
2011-07-15 14:05:00,73.05,73.07,73.03,73.05,4100.0,57.5822,57.598,57.5665,57.5822,4100.0
2011-07-15 14:10:00,73.04,73.09,73.01,73.08,10400.0,57.5743,57.6138,57.5507,57.6059,10400.0
2011-07-15 14:15:00,73.06,73.13,73.06,73.13,2700.0,57.5901,57.6453,57.5901,57.6453,2700.0
2011-07-15 14:20:00,73.1,73.1,73.02,73.04,8900.0,57.6216,57.6216,57.5586,57.5743,8900.0
2011-07-15 14:25:00,73.04,73.05,72.97,73.0,6600.0,57.5743,57.5822,57.5192,57.5428,6600.0
2011-07-15 14:30:00,73.01,73.03,72.99,73.0,11200.0,57.5507,57.5665,57.5349,57.5428,11200.0
2011-07-15 14:35:00,72.99,73.05,72.96,73.04,9500.0,57.5349,57.5822,57.5113,57.5743,9500.0
2011-07-15 14:40:00,73.05,73.06,73.01,73.04,4800.0,57.5822,57.5901,57.5507,57.5743,4800.0
2011-07-15 14:45:00,73.04,73.15,73.04,73.1,8000.0,57.5743,57.6611,57.5743,57.6216,8000.0
2011-07-15 14:50:00,73.12,73.14,73.07,73.08,5800.0,57.6374,57.6532,57.598,57.6059,5800.0
2011-07-15 14:55:00,73.09,73.12,73.05,73.05,14100.0,57.6138,57.6374,57.5822,57.5822,14100.0
2011-07-15 15:00:00,73.07,73.11,73.07,73.08,1800.0,57.598,57.6295,57.598,57.6059,1800.0
2011-07-15 15:05:00,73.04,73.15,73.02,73.12,6100.0,57.5743,57.6611,57.5586,57.6374,6100.0
2011-07-15 15:10:00,73.15,73.17,73.13,73.14,2400.0,57.6611,57.6768,57.6453,57.6532,2400.0
2011-07-15 15:15:00,73.17,73.19,73.16,73.16,7500.0,57.6768,57.6926,57.6689,57.6689,7500.0
2011-07-15 15:20:00,73.16,73.24,73.16,73.23,3400.0,57.6689,57.732,57.6689,57.7241,3400.0
2011-07-15 15:25:00,73.25,73.33,73.25,73.32,5300.0,57.7399,57.8029,57.7399,57.7951,5300.0
2011-07-15 15:30:00,73.33,73.37,73.29,73.29,5700.0,57.8029,57.8345,57.7714,57.7714,5700.0
2011-07-15 15:35:00,73.3,73.34,73.29,73.34,4000.0,57.7793,57.8108,57.7714,57.8108,4000.0
2011-07-15 15:40:00,73.35,73.38,73.31,73.38,6900.0,57.8187,57.8424,57.7872,57.8424,6900.0
2011-07-15 15:45:00,73.36,73.4,73.35,73.4,8200.0,57.8266,57.8581,57.8187,57.8581,8200.0
2011-07-15 15:50:00,73.39,73.42,73.37,73.42,3000.0,57.8502,57.8739,57.8345,57.8739,3000.0
2011-07-15 15:55:00,73.43,73.44,73.37,73.44,23200.0,57.8818,57.8896,57.8345,57.8896,23200.0
2011-07-18 09:30:00,73.11,73.13,72.98,73.01,10500.0,57.6295,57.6453,57.527,57.5507,10500.0
2011-07-18 09:35:00,72.98,73.11,72.98,73.08,10900.0,57.527,57.6295,57.527,57.6059,10900.0
2011-07-18 09:40:00,73.12,73.17,73.06,73.06,8100.0,57.6374,57.6768,57.5901,57.5901,8100.0
2011-07-18 09:45:00,73.05,73.11,72.99,72.99,28900.0,57.5822,57.6295,57.5349,57.5349,28900.0
2011-07-18 09:50:00,72.96,73.0,72.93,72.95,14900.0,57.5113,57.5428,57.4876,57.5034,14900.0
2011-07-18 09:55:00,72.95,72.95,72.81,72.87,3900.0,57.5034,57.5034,57.393,57.4403,3900.0
2011-07-18 10:00:00,72.89,72.93,72.79,72.83,12100.0,57.4561,57.4876,57.3773,57.4088,12100.0
2011-07-18 10:05:00,72.81,72.81,72.63,72.68,13700.0,57.393,57.393,57.2512,57.2906,13700.0
2011-07-18 10:10:00,72.65,72.68,72.55,72.58,14800.0,57.2669,57.2906,57.1881,57.2117,14800.0
2011-07-18 10:15:00,72.55,72.63,72.53,72.58,8800.0,57.1881,57.2512,57.1723,57.2117,8800.0
2011-07-18 10:20:00,72.61,72.68,72.61,72.66,1900.0,57.2354,57.2906,57.2354,57.2748,1900.0
2011-07-18 10:25:00,72.65,72.71,72.61,72.67,3100.0,57.2669,57.3142,57.2354,57.2827,3100.0
2011-07-18 10:30:00,72.65,72.65,72.56,72.56,4500.0,57.2669,57.2669,57.196,57.196,4500.0
2011-07-18 10:35:00,72.58,72.67,72.56,72.59,8000.0,57.2117,57.2827,57.196,57.2196,8000.0
2011-07-18 10:40:00,72.59,72.68,72.59,72.67,9400.0,57.2196,57.2906,57.2196,57.2827,9400.0
2011-07-18 10:45:00,72.67,72.67,72.54,72.54,9100.0,57.2827,57.2827,57.1802,57.1802,9100.0
2011-07-18 10:50:00,72.54,72.56,72.41,72.41,13000.0,57.1802,57.196,57.0777,57.0777,13000.0
2011-07-18 10:55:00,72.41,72.53,72.39,72.5,14100.0,57.0777,57.1723,57.062,57.1487,14100.0
2011-07-18 11:00:00,72.49,72.52,72.47,72.49,6200.0,57.1408,57.1644,57.125,57.1408,6200.0
2011-07-18 11:05:00,72.47,72.54,72.47,72.49,4700.0,57.125,57.1802,57.125,57.1408,4700.0
2011-07-18 11:10:00,72.47,72.51,72.46,72.46,3600.0,57.125,57.1566,57.1172,57.1172,3600.0
2011-07-18 11:15:00,72.47,72.5,72.45,72.49,11300.0,57.125,57.1487,57.1093,57.1408,11300.0
2011-07-18 11:20:00,72.5,72.52,72.49,72.51,1100.0,57.1487,57.1644,57.1408,57.1566,1100.0
2011-07-18 11:25:00,72.52,72.61,72.52,72.55,10400.0,57.1644,57.2354,57.1644,57.1881,10400.0
2011-07-18 11:30:00,72.54,72.57,72.48,72.5,9000.0,57.1802,57.2039,57.1329,57.1487,9000.0
2011-07-18 11:35:00,72.46,72.48,72.39,72.43,7900.0,57.1172,57.1329,57.062,57.0935,7900.0
2011-07-18 11:40:00,72.41,72.41,72.32,72.35,4600.0,57.0777,57.0777,57.0068,57.0304,4600.0
2011-07-18 11:45:00,72.36,72.39,72.33,72.38,3300.0,57.0383,57.062,57.0147,57.0541,3300.0
2011-07-18 11:50:00,72.36,72.36,72.31,72.32,6400.0,57.0383,57.0383,56.9989,57.0068,6400.0
2011-07-18 11:55:00,72.33,72.33,72.25,72.31,10100.0,57.0147,57.0147,56.9516,56.9989,10100.0
2011-07-18 12:00:00,72.31,72.35,72.31,72.32,4800.0,56.9989,57.0304,56.9989,57.0068,4800.0
2011-07-18 12:05:00,72.32,72.32,72.26,72.3,18400.0,57.0068,57.0068,56.9595,56.991,18400.0
2011-07-18 12:10:00,72.36,72.4,72.33,72.4,8000.0,57.0383,57.0699,57.0147,57.0699,8000.0
2011-07-18 12:15:00,72.42,72.43,72.39,72.42,3300.0,57.0856,57.0935,57.062,57.0856,3300.0
2011-07-18 12:20:00,72.4,72.4,72.36,72.4,1700.0,57.0699,57.0699,57.0383,57.0699,1700.0
2011-07-18 12:25:00,72.42,72.43,72.41,72.43,700.0,57.0856,57.0935,57.0777,57.0935,700.0
2011-07-18 12:30:00,72.43,72.43,72.37,72.42,1500.0,57.0935,57.0935,57.0462,57.0856,1500.0
2011-07-18 12:35:00,72.43,72.48,72.43,72.47,4100.0,57.0935,57.1329,57.0935,57.125,4100.0
2011-07-18 12:40:00,72.46,72.46,72.44,72.45,1200.0,57.1172,57.1172,57.1014,57.1093,1200.0
2011-07-18 12:45:00,72.45,72.45,72.39,72.4,9100.0,57.1093,57.1093,57.062,57.0699,9100.0
2011-07-18 12:50:00,72.41,72.42,72.39,72.4,5800.0,57.0777,57.0856,57.062,57.0699,5800.0
2011-07-18 12:55:00,72.41,72.47,72.41,72.46,2900.0,57.0777,57.125,57.0777,57.1172,2900.0
2011-07-18 13:00:00,72.46,72.46,72.4,72.41,6400.0,57.1172,57.1172,57.0699,57.0777,6400.0
2011-07-18 13:05:00,72.4,72.44,72.4,72.43,4800.0,57.0699,57.1014,57.0699,57.0935,4800.0
2011-07-18 13:10:00,72.43,72.44,72.42,72.43,9500.0,57.0935,57.1014,57.0856,57.0935,9500.0
2011-07-18 13:15:00,72.39,72.39,72.33,72.35,5400.0,57.062,57.062,57.0147,57.0304,5400.0
2011-07-18 13:20:00,72.36,72.4,72.36,72.36,3300.0,57.0383,57.0699,57.0383,57.0383,3300.0
2011-07-18 13:25:00,72.36,72.43,72.36,72.43,11100.0,57.0383,57.0935,57.0383,57.0935,11100.0
2011-07-18 13:30:00,72.43,72.51,72.43,72.51,7600.0,57.0935,57.1566,57.0935,57.1566,7600.0
2011-07-18 13:35:00,72.5,72.57,72.48,72.54,11400.0,57.1487,57.2039,57.1329,57.1802,11400.0
2011-07-18 13:40:00,72.55,72.55,72.53,72.53,2300.0,57.1881,57.1881,57.1723,57.1723,2300.0
2011-07-18 13:45:00,72.53,72.57,72.53,72.56,3400.0,57.1723,57.2039,57.1723,57.196,3400.0
2011-07-18 13:50:00,72.56,72.61,72.53,72.6,10800.0,57.196,57.2354,57.1723,57.2275,10800.0
2011-07-18 13:55:00,72.62,72.65,72.59,72.63,1500.0,57.2433,57.2669,57.2196,57.2512,1500.0
2011-07-18 14:00:00,72.65,72.65,72.56,72.56,12000.0,57.2669,57.2669,57.196,57.196,12000.0
2011-07-18 14:05:00,72.57,72.63,72.57,72.63,6200.0,57.2039,57.2512,57.2039,57.2512,6200.0
2011-07-18 14:10:00,72.64,72.65,72.59,72.61,6200.0,57.259,57.2669,57.2196,57.2354,6200.0
2011-07-18 14:15:00,72.62,72.63,72.58,72.63,8100.0,57.2433,57.2512,57.2117,57.2512,8100.0
2011-07-18 14:20:00,72.64,72.65,72.58,72.58,5800.0,57.259,57.2669,57.2117,57.2117,5800.0
2011-07-18 14:25:00,72.58,72.61,72.58,72.59,6100.0,57.2117,57.2354,57.2117,57.2196,6100.0
2011-07-18 14:30:00,72.58,72.58,72.48,72.48,12300.0,57.2117,57.2117,57.1329,57.1329,12300.0
2011-07-18 14:35:00,72.48,72.55,72.48,72.52,9900.0,57.1329,57.1881,57.1329,57.1644,9900.0
2011-07-18 14:40:00,72.53,72.59,72.51,72.59,11100.0,57.1723,57.2196,57.1566,57.2196,11100.0
2011-07-18 14:45:00,72.58,72.59,72.55,72.56,10500.0,57.2117,57.2196,57.1881,57.196,10500.0
2011-07-18 14:50:00,72.56,72.59,72.55,72.57,8200.0,57.196,57.2196,57.1881,57.2039,8200.0
2011-07-18 14:55:00,72.57,72.67,72.55,72.67,7100.0,57.2039,57.2827,57.1881,57.2827,7100.0
2011-07-18 15:00:00,72.68,72.77,72.68,72.73,12500.0,57.2906,57.3615,57.2906,57.33,12500.0
2011-07-18 15:05:00,72.72,72.72,72.65,72.65,11100.0,57.3221,57.3221,57.2669,57.2669,11100.0
2011-07-18 15:10:00,72.65,72.65,72.6,72.6,12400.0,57.2669,57.2669,57.2275,57.2275,12400.0
2011-07-18 15:15:00,72.6,72.66,72.6,72.65,16500.0,57.2275,57.2748,57.2275,57.2669,16500.0
2011-07-18 15:20:00,72.63,72.65,72.56,72.6,9600.0,57.2512,57.2669,57.196,57.2275,9600.0
2011-07-18 15:25:00,72.6,72.62,72.56,72.62,13000.0,57.2275,57.2433,57.196,57.2433,13000.0
2011-07-18 15:30:00,72.63,72.67,72.61,72.62,32400.0,57.2512,57.2827,57.2354,57.2433,32400.0
2011-07-18 15:35:00,72.62,72.72,72.59,72.72,26500.0,57.2433,57.3221,57.2196,57.3221,26500.0
2011-07-18 15:40:00,72.73,72.73,72.63,72.64,34100.0,57.33,57.33,57.2512,57.259,34100.0
2011-07-18 15:45:00,72.63,72.71,72.63,72.67,21700.0,57.2512,57.3142,57.2512,57.2827,21700.0
2011-07-18 15:50:00,72.68,72.78,72.68,72.78,16900.0,57.2906,57.3694,57.2906,57.3694,16900.0
2011-07-18 15:55:00,72.77,72.78,72.73,72.75,39700.0,57.3615,57.3694,57.33,57.3457,39700.0
2011-07-19 09:30:00,73.18,73.42,73.18,73.41,10300.0,57.6847,57.8739,57.6847,57.866,10300.0
2011-07-19 09:35:00,73.41,73.47,73.4,73.46,7900.0,57.866,57.9133,57.8581,57.9054,7900.0
2011-07-19 09:40:00,73.5,73.53,73.5,73.53,4800.0,57.9369,57.9606,57.9369,57.9606,4800.0
2011-07-19 09:45:00,73.5,73.5,73.44,73.44,2000.0,57.9369,57.9369,57.8896,57.8896,2000.0
2011-07-19 09:50:00,73.44,73.54,73.43,73.54,2300.0,57.8896,57.9685,57.8818,57.9685,2300.0
2011-07-19 09:55:00,73.51,73.51,73.42,73.46,23100.0,57.9448,57.9448,57.8739,57.9054,23100.0
2011-07-19 10:00:00,73.47,73.52,73.44,73.49,4700.0,57.9133,57.9527,57.8896,57.9291,4700.0
2011-07-19 10:05:00,73.52,73.56,73.49,73.55,7400.0,57.9527,57.9842,57.9291,57.9764,7400.0
2011-07-19 10:10:00,73.56,73.56,73.51,73.51,7200.0,57.9842,57.9842,57.9448,57.9448,7200.0
2011-07-19 10:15:00,73.55,73.63,73.55,73.59,11700.0,57.9764,58.0394,57.9764,58.0079,11700.0
2011-07-19 10:20:00,73.61,73.61,73.57,73.57,9500.0,58.0236,58.0236,57.9921,57.9921,9500.0
2011-07-19 10:25:00,73.6,73.63,73.57,73.57,7400.0,58.0158,58.0394,57.9921,57.9921,7400.0
2011-07-19 10:30:00,73.56,73.6,73.56,73.56,2000.0,57.9842,58.0158,57.9842,57.9842,2000.0
2011-07-19 10:35:00,73.58,73.58,73.54,73.54,900.0,58.0,58.0,57.9685,57.9685,900.0
2011-07-19 10:40:00,73.53,73.55,73.51,73.54,1600.0,57.9606,57.9764,57.9448,57.9685,1600.0
2011-07-19 10:45:00,73.55,73.56,73.54,73.55,2400.0,57.9764,57.9842,57.9685,57.9764,2400.0
2011-07-19 10:50:00,73.56,73.61,73.56,73.58,3500.0,57.9842,58.0236,57.9842,58.0,3500.0
2011-07-19 10:55:00,73.59,73.59,73.52,73.53,2900.0,58.0079,58.0079,57.9527,57.9606,2900.0
2011-07-19 11:00:00,73.53,73.54,73.5,73.5,800.0,57.9606,57.9685,57.9369,57.9369,800.0
2011-07-19 11:05:00,73.52,73.54,73.46,73.49,3500.0,57.9527,57.9685,57.9054,57.9291,3500.0
2011-07-19 11:10:00,73.46,73.49,73.46,73.47,1700.0,57.9054,57.9291,57.9054,57.9133,1700.0
2011-07-19 11:15:00,73.48,73.52,73.44,73.44,2700.0,57.9212,57.9527,57.8896,57.8896,2700.0
2011-07-19 11:20:00,73.44,73.46,73.42,73.46,1900.0,57.8896,57.9054,57.8739,57.9054,1900.0
2011-07-19 11:25:00,73.46,73.5,73.46,73.49,3700.0,57.9054,57.9369,57.9054,57.9291,3700.0
2011-07-19 11:30:00,73.48,73.5,73.45,73.48,4700.0,57.9212,57.9369,57.8975,57.9212,4700.0
2011-07-19 11:35:00,73.48,73.48,73.35,73.35,4500.0,57.9212,57.9212,57.8187,57.8187,4500.0
2011-07-19 11:40:00,73.37,73.37,73.32,73.37,2600.0,57.8345,57.8345,57.7951,57.8345,2600.0
2011-07-19 11:45:00,73.37,73.39,73.35,73.39,2600.0,57.8345,57.8502,57.8187,57.8502,2600.0
2011-07-19 11:50:00,73.39,73.43,73.39,73.4,1100.0,57.8502,57.8818,57.8502,57.8581,1100.0
2011-07-19 11:55:00,73.39,73.39,73.35,73.39,2500.0,57.8502,57.8502,57.8187,57.8502,2500.0
2011-07-19 12:00:00,73.38,73.42,73.38,73.4,2400.0,57.8424,57.8739,57.8424,57.8581,2400.0
2011-07-19 12:05:00,73.39,73.39,73.36,73.38,2200.0,57.8502,57.8502,57.8266,57.8424,2200.0
2011-07-19 12:10:00,73.39,73.42,73.39,73.42,1200.0,57.8502,57.8739,57.8502,57.8739,1200.0
2011-07-19 12:15:00,73.45,73.46,73.39,73.42,10100.0,57.8975,57.9054,57.8502,57.8739,10100.0
2011-07-19 12:20:00,73.42,73.42,73.39,73.4,42700.0,57.8739,57.8739,57.8502,57.8581,42700.0
2011-07-19 12:25:00,73.4,73.41,73.37,73.4,4100.0,57.8581,57.866,57.8345,57.8581,4100.0
2011-07-19 12:30:00,73.4,73.52,73.4,73.5,7600.0,57.8581,57.9527,57.8581,57.9369,7600.0
2011-07-19 12:35:00,73.51,73.52,73.46,73.47,3400.0,57.9448,57.9527,57.9054,57.9133,3400.0
2011-07-19 12:40:00,73.47,73.47,73.37,73.4,6500.0,57.9133,57.9133,57.8345,57.8581,6500.0
2011-07-19 12:45:00,73.42,73.42,73.39,73.4,900.0,57.8739,57.8739,57.8502,57.8581,900.0
2011-07-19 12:50:00,73.4,73.45,73.4,73.44,13900.0,57.8581,57.8975,57.8581,57.8896,13900.0
2011-07-19 12:55:00,73.43,73.47,73.43,73.47,1100.0,57.8818,57.9133,57.8818,57.9133,1100.0
2011-07-19 13:00:00,73.47,73.47,73.42,73.43,1600.0,57.9133,57.9133,57.8739,57.8818,1600.0
2011-07-19 13:05:00,73.41,73.43,73.41,73.41,700.0,57.866,57.8818,57.866,57.866,700.0
2011-07-19 13:10:00,73.35,73.41,73.35,73.41,1100.0,57.8187,57.866,57.8187,57.866,1100.0
2011-07-19 13:15:00,73.42,73.51,73.42,73.51,10300.0,57.8739,57.9448,57.8739,57.9448,10300.0
2011-07-19 13:20:00,73.5,73.52,73.48,73.51,2800.0,57.9369,57.9527,57.9212,57.9448,2800.0
2011-07-19 13:25:00,73.5,73.57,73.5,73.57,4800.0,57.9369,57.9921,57.9369,57.9921,4800.0
2011-07-19 13:30:00,73.58,73.66,73.55,73.57,7300.0,58.0,58.0631,57.9764,57.9921,7300.0
2011-07-19 13:35:00,73.57,73.74,73.54,73.69,33000.0,57.9921,58.1261,57.9685,58.0867,33000.0
2011-07-19 13:40:00,73.7,73.89,73.69,73.89,5700.0,58.0946,58.2444,58.0867,58.2444,5700.0
2011-07-19 13:45:00,73.87,73.88,73.76,73.76,11800.0,58.2286,58.2365,58.1419,58.1419,11800.0
2011-07-19 13:50:00,73.77,73.79,73.76,73.76,8300.0,58.1498,58.1655,58.1419,58.1419,8300.0
2011-07-19 13:55:00,73.76,73.79,73.75,73.79,2700.0,58.1419,58.1655,58.134,58.1655,2700.0
2011-07-19 14:00:00,73.77,73.77,73.72,73.73,5700.0,58.1498,58.1498,58.1104,58.1182,5700.0
2011-07-19 14:05:00,73.74,73.77,73.72,73.77,3100.0,58.1261,58.1498,58.1104,58.1498,3100.0
2011-07-19 14:10:00,73.78,73.82,73.74,73.79,19000.0,58.1577,58.1892,58.1261,58.1655,19000.0
2011-07-19 14:15:00,73.77,73.79,73.72,73.73,8400.0,58.1498,58.1655,58.1104,58.1182,8400.0
2011-07-19 14:20:00,73.75,73.76,73.69,73.71,4600.0,58.134,58.1419,58.0867,58.1025,4600.0
2011-07-19 14:25:00,73.72,73.79,73.72,73.79,2800.0,58.1104,58.1655,58.1104,58.1655,2800.0
2011-07-19 14:30:00,73.8,73.81,73.78,73.79,2100.0,58.1734,58.1813,58.1577,58.1655,2100.0
2011-07-19 14:35:00,73.79,73.82,73.79,73.82,800.0,58.1655,58.1892,58.1655,58.1892,800.0
2011-07-19 14:40:00,73.83,73.88,73.83,73.85,7700.0,58.1971,58.2365,58.1971,58.2128,7700.0
2011-07-19 14:45:00,73.87,73.98,73.87,73.95,7400.0,58.2286,58.3153,58.2286,58.2917,7400.0
2011-07-19 14:50:00,73.95,74.0,73.95,73.96,2000.0,58.2917,58.3311,58.2917,58.2995,2000.0
2011-07-19 14:55:00,73.95,73.96,73.93,73.95,5600.0,58.2917,58.2995,58.2759,58.2917,5600.0
2011-07-19 15:00:00,73.95,74.0,73.94,74.0,5200.0,58.2917,58.3311,58.2838,58.3311,5200.0
2011-07-19 15:05:00,74.0,74.02,73.98,73.98,16100.0,58.3311,58.3468,58.3153,58.3153,16100.0
2011-07-19 15:10:00,73.98,74.04,73.97,74.02,16300.0,58.3153,58.3626,58.3074,58.3468,16300.0
2011-07-19 15:15:00,74.01,74.03,73.98,73.99,10000.0,58.339,58.3547,58.3153,58.3232,10000.0
2011-07-19 15:20:00,73.99,74.0,73.97,73.98,4400.0,58.3232,58.3311,58.3074,58.3153,4400.0
2011-07-19 15:25:00,73.96,73.96,73.91,73.94,4700.0,58.2995,58.2995,58.2601,58.2838,4700.0
2011-07-19 15:30:00,73.92,73.95,73.91,73.92,8100.0,58.268,58.2917,58.2601,58.268,8100.0
2011-07-19 15:35:00,73.92,73.96,73.9,73.95,3000.0,58.268,58.2995,58.2522,58.2917,3000.0
2011-07-19 15:40:00,73.95,73.97,73.93,73.93,6400.0,58.2917,58.3074,58.2759,58.2759,6400.0
2011-07-19 15:45:00,73.94,73.97,73.92,73.92,6200.0,58.2838,58.3074,58.268,58.268,6200.0
2011-07-19 15:50:00,73.94,73.97,73.91,73.91,12800.0,58.2838,58.3074,58.2601,58.2601,12800.0
2011-07-19 15:55:00,73.91,73.96,73.89,73.95,30100.0,58.2601,58.2995,58.2444,58.2917,30100.0
2011-07-20 09:30:00,74.16,74.22,74.07,74.08,21200.0,58.4572,58.5045,58.3862,58.3941,21200.0
2011-07-20 09:35:00,74.06,74.11,74.03,74.09,6900.0,58.3784,58.4178,58.3547,58.402,6900.0
2011-07-20 09:40:00,74.06,74.07,73.99,74.01,7500.0,58.3784,58.3862,58.3232,58.339,7500.0
2011-07-20 09:45:00,74.0,74.03,73.97,73.97,23300.0,58.3311,58.3547,58.3074,58.3074,23300.0
2011-07-20 09:50:00,73.97,74.0,73.87,73.89,8000.0,58.3074,58.3311,58.2286,58.2444,8000.0
2011-07-20 09:55:00,73.93,73.95,73.92,73.94,3700.0,58.2759,58.2917,58.268,58.2838,3700.0
2011-07-20 10:00:00,73.94,73.99,73.84,73.99,22500.0,58.2838,58.3232,58.2049,58.3232,22500.0
2011-07-20 10:05:00,73.99,74.02,73.98,74.02,3500.0,58.3232,58.3468,58.3153,58.3468,3500.0
2011-07-20 10:10:00,73.98,74.04,73.9,73.9,25800.0,58.3153,58.3626,58.2522,58.2522,25800.0
2011-07-20 10:15:00,73.92,73.92,73.78,73.86,6700.0,58.268,58.268,58.1577,58.2207,6700.0
2011-07-20 10:20:00,73.9,73.91,73.84,73.87,6700.0,58.2522,58.2601,58.2049,58.2286,6700.0
2011-07-20 10:25:00,73.85,73.91,73.84,73.89,4400.0,58.2128,58.2601,58.2049,58.2444,4400.0
2011-07-20 10:30:00,73.91,74.0,73.89,74.0,5500.0,58.2601,58.3311,58.2444,58.3311,5500.0
2011-07-20 10:35:00,74.02,74.03,73.98,74.02,4800.0,58.3468,58.3547,58.3153,58.3468,4800.0
2011-07-20 10:40:00,74.02,74.05,74.02,74.05,1700.0,58.3468,58.3705,58.3468,58.3705,1700.0
2011-07-20 10:45:00,74.06,74.06,73.96,73.96,3500.0,58.3784,58.3784,58.2995,58.2995,3500.0
2011-07-20 10:50:00,73.97,73.97,73.93,73.95,3400.0,58.3074,58.3074,58.2759,58.2917,3400.0
2011-07-20 10:55:00,73.94,73.99,73.94,73.98,1500.0,58.2838,58.3232,58.2838,58.3153,1500.0
2011-07-20 11:00:00,74.01,74.05,74.01,74.02,3300.0,58.339,58.3705,58.339,58.3468,3300.0
2011-07-20 11:05:00,74.04,74.08,74.03,74.08,2400.0,58.3626,58.3941,58.3547,58.3941,2400.0
2011-07-20 11:10:00,74.06,74.06,74.04,74.05,3600.0,58.3784,58.3784,58.3626,58.3705,3600.0
2011-07-20 11:15:00,74.05,74.06,74.02,74.06,900.0,58.3705,58.3784,58.3468,58.3784,900.0
2011-07-20 11:20:00,74.06,74.08,74.02,74.02,2000.0,58.3784,58.3941,58.3468,58.3468,2000.0
2011-07-20 11:25:00,73.99,74.02,73.97,73.97,5400.0,58.3232,58.3468,58.3074,58.3074,5400.0
2011-07-20 11:30:00,73.97,74.02,73.94,74.02,8200.0,58.3074,58.3468,58.2838,58.3468,8200.0
2011-07-20 11:35:00,74.01,74.03,74.0,74.01,3400.0,58.339,58.3547,58.3311,58.339,3400.0
2011-07-20 11:40:00,73.99,74.05,73.99,74.01,1900.0,58.3232,58.3705,58.3232,58.339,1900.0
2011-07-20 11:45:00,74.0,74.0,73.88,73.89,8200.0,58.3311,58.3311,58.2365,58.2444,8200.0
2011-07-20 11:50:00,73.9,73.91,73.89,73.9,2000.0,58.2522,58.2601,58.2444,58.2522,2000.0
2011-07-20 11:55:00,73.89,73.89,73.84,73.89,2900.0,58.2444,58.2444,58.2049,58.2444,2900.0
2011-07-20 12:00:00,73.89,73.93,73.89,73.93,4100.0,58.2444,58.2759,58.2444,58.2759,4100.0
2011-07-20 12:05:00,73.91,73.91,73.87,73.87,1700.0,58.2601,58.2601,58.2286,58.2286,1700.0
2011-07-20 12:10:00,73.89,73.92,73.86,73.92,1000.0,58.2444,58.268,58.2207,58.268,1000.0
2011-07-20 12:15:00,73.91,73.91,73.87,73.88,4900.0,58.2601,58.2601,58.2286,58.2365,4900.0
2011-07-20 12:20:00,73.88,73.88,73.83,73.87,6800.0,58.2365,58.2365,58.1971,58.2286,6800.0
2011-07-20 12:25:00,73.89,73.89,73.87,73.87,700.0,58.2444,58.2444,58.2286,58.2286,700.0
2011-07-20 12:30:00,73.88,73.89,73.85,73.86,900.0,58.2365,58.2444,58.2128,58.2207,900.0
2011-07-20 12:35:00,73.88,73.88,73.87,73.88,1000.0,58.2365,58.2365,58.2286,58.2365,1000.0
2011-07-20 12:40:00,73.85,73.87,73.83,73.84,3200.0,58.2128,58.2286,58.1971,58.2049,3200.0
2011-07-20 12:45:00,73.84,73.89,73.84,73.89,1700.0,58.2049,58.2444,58.2049,58.2444,1700.0
2011-07-20 12:50:00,73.9,73.94,73.89,73.94,900.0,58.2522,58.2838,58.2444,58.2838,900.0
2011-07-20 12:55:00,73.92,73.93,73.9,73.92,800.0,58.268,58.2759,58.2522,58.268,800.0
2011-07-20 13:00:00,73.94,73.95,73.9,73.95,1800.0,58.2838,58.2917,58.2522,58.2917,1800.0
2011-07-20 13:05:00,73.96,73.96,73.93,73.94,3800.0,58.2995,58.2995,58.2759,58.2838,3800.0
2011-07-20 13:10:00,73.95,73.96,73.92,73.92,11300.0,58.2917,58.2995,58.268,58.268,11300.0
2011-07-20 13:15:00,73.94,73.96,73.94,73.95,2800.0,58.2838,58.2995,58.2838,58.2917,2800.0
2011-07-20 13:20:00,73.96,73.97,73.96,73.97,7200.0,58.2995,58.3074,58.2995,58.3074,7200.0
2011-07-20 13:25:00,74.0,74.02,74.0,74.02,1500.0,58.3311,58.3468,58.3311,58.3468,1500.0
2011-07-20 13:30:00,74.02,74.02,74.0,74.02,2000.0,58.3468,58.3468,58.3311,58.3468,2000.0
2011-07-20 13:35:00,74.01,74.05,73.98,74.04,2500.0,58.339,58.3705,58.3153,58.3626,2500.0
2011-07-20 13:40:00,74.04,74.06,74.02,74.05,2100.0,58.3626,58.3784,58.3468,58.3705,2100.0
2011-07-20 13:45:00,74.03,74.07,74.03,74.05,3200.0,58.3547,58.3862,58.3547,58.3705,3200.0
2011-07-20 13:50:00,74.07,74.08,74.07,74.08,500.0,58.3862,58.3941,58.3862,58.3941,500.0
2011-07-20 13:55:00,74.08,74.08,74.08,74.08,600.0,58.3941,58.3941,58.3941,58.3941,600.0
2011-07-20 14:00:00,74.08,74.12,74.08,74.12,300.0,58.3941,58.4257,58.3941,58.4257,300.0
2011-07-20 14:05:00,74.08,74.1,74.07,74.1,1500.0,58.3941,58.4099,58.3862,58.4099,1500.0
2011-07-20 14:10:00,74.11,74.11,74.08,74.1,1700.0,58.4178,58.4178,58.3941,58.4099,1700.0
2011-07-20 14:15:00,74.09,74.11,74.08,74.1,9600.0,58.402,58.4178,58.3941,58.4099,9600.0
2011-07-20 14:20:00,74.11,74.13,74.11,74.11,5100.0,58.4178,58.4335,58.4178,58.4178,5100.0
2011-07-20 14:25:00,74.12,74.14,74.12,74.14,9400.0,58.4257,58.4414,58.4257,58.4414,9400.0
2011-07-20 14:30:00,74.12,74.13,74.1,74.12,2300.0,58.4257,58.4335,58.4099,58.4257,2300.0
2011-07-20 14:35:00,74.11,74.13,74.1,74.1,2500.0,58.4178,58.4335,58.4099,58.4099,2500.0
2011-07-20 14:40:00,74.14,74.15,74.1,74.11,2400.0,58.4414,58.4493,58.4099,58.4178,2400.0
2011-07-20 14:45:00,74.11,74.11,73.98,73.98,4600.0,58.4178,58.4178,58.3153,58.3153,4600.0
2011-07-20 14:50:00,73.99,74.03,73.99,74.02,2700.0,58.3232,58.3547,58.3232,58.3468,2700.0
2011-07-20 14:55:00,74.01,74.03,74.0,74.03,2900.0,58.339,58.3547,58.3311,58.3547,2900.0
2011-07-20 15:00:00,74.03,74.03,74.01,74.01,1000.0,58.3547,58.3547,58.339,58.339,1000.0
2011-07-20 15:05:00,74.01,74.09,74.01,74.08,3700.0,58.339,58.402,58.339,58.3941,3700.0
2011-07-20 15:10:00,74.08,74.08,74.04,74.04,4300.0,58.3941,58.3941,58.3626,58.3626,4300.0
2011-07-20 15:15:00,74.05,74.07,74.05,74.06,3300.0,58.3705,58.3862,58.3705,58.3784,3300.0
2011-07-20 15:20:00,74.04,74.04,73.96,73.96,3700.0,58.3626,58.3626,58.2995,58.2995,3700.0
2011-07-20 15:25:00,73.96,73.99,73.95,73.96,8200.0,58.2995,58.3232,58.2917,58.2995,8200.0
2011-07-20 15:30:00,73.95,74.0,73.95,73.98,1000.0,58.2917,58.3311,58.2917,58.3153,1000.0
2011-07-20 15:35:00,73.98,74.03,73.98,74.02,3300.0,58.3153,58.3547,58.3153,58.3468,3300.0
2011-07-20 15:40:00,74.03,74.03,74.0,74.0,2900.0,58.3547,58.3547,58.3311,58.3311,2900.0
2011-07-20 15:45:00,73.96,73.97,73.87,73.89,5000.0,58.2995,58.3074,58.2286,58.2444,5000.0
2011-07-20 15:50:00,73.88,73.93,73.87,73.93,6400.0,58.2365,58.2759,58.2286,58.2759,6400.0
2011-07-20 15:55:00,73.93,73.95,73.88,73.93,25000.0,58.2759,58.2917,58.2365,58.2759,25000.0
2011-07-21 09:30:00,74.3,74.32,74.27,74.29,9700.0,58.5675,58.5833,58.5439,58.5597,9700.0
2011-07-21 09:35:00,74.24,74.27,74.19,74.27,7600.0,58.5203,58.5439,58.4808,58.5439,7600.0
2011-07-21 09:40:00,74.26,74.38,74.25,74.37,2700.0,58.536,58.6306,58.5281,58.6227,2700.0
2011-07-21 09:45:00,74.37,74.6,74.34,74.55,44600.0,58.6227,58.804,58.5991,58.7646,44600.0
2011-07-21 09:50:00,74.55,74.62,74.54,74.58,22700.0,58.7646,58.8198,58.7567,58.7883,22700.0
2011-07-21 09:55:00,74.58,74.59,74.51,74.55,21900.0,58.7883,58.7961,58.7331,58.7646,21900.0
2011-07-21 10:00:00,74.55,74.74,74.49,74.72,22900.0,58.7646,58.9144,58.7173,58.8986,22900.0
2011-07-21 10:05:00,74.76,74.83,74.76,74.79,10700.0,58.9301,58.9853,58.9301,58.9538,10700.0
2011-07-21 10:10:00,74.8,74.85,74.79,74.8,5300.0,58.9617,59.0011,58.9538,58.9617,5300.0
2011-07-21 10:15:00,74.82,74.82,74.72,74.73,7200.0,58.9774,58.9774,58.8986,58.9065,7200.0
2011-07-21 10:20:00,74.75,74.84,74.75,74.83,4800.0,58.9223,58.9932,58.9223,58.9853,4800.0
2011-07-21 10:25:00,74.84,74.99,74.84,74.97,29200.0,58.9932,59.1114,58.9932,59.0957,29200.0
2011-07-21 10:30:00,74.97,75.0,74.93,74.95,12000.0,59.0957,59.1193,59.0641,59.0799,12000.0
2011-07-21 10:35:00,74.95,74.95,74.91,74.91,13000.0,59.0799,59.0799,59.0484,59.0484,13000.0
2011-07-21 10:40:00,74.92,74.94,74.9,74.92,5100.0,59.0563,59.072,59.0405,59.0563,5100.0
2011-07-21 10:45:00,74.93,74.94,74.88,74.89,4900.0,59.0641,59.072,59.0247,59.0326,4900.0
2011-07-21 10:50:00,74.9,74.95,74.9,74.95,6500.0,59.0405,59.0799,59.0405,59.0799,6500.0
2011-07-21 10:55:00,74.91,74.91,74.85,74.86,15800.0,59.0484,59.0484,59.0011,59.009,15800.0
2011-07-21 11:00:00,74.86,74.89,74.85,74.85,5500.0,59.009,59.0326,59.0011,59.0011,5500.0
2011-07-21 11:05:00,74.86,74.86,74.82,74.82,3300.0,59.009,59.009,58.9774,58.9774,3300.0
2011-07-21 11:10:00,74.83,74.87,74.83,74.87,2700.0,58.9853,59.0169,58.9853,59.0169,2700.0
2011-07-21 11:15:00,74.85,74.86,74.83,74.85,8100.0,59.0011,59.009,58.9853,59.0011,8100.0
2011-07-21 11:20:00,74.82,74.83,74.76,74.8,6300.0,58.9774,58.9853,58.9301,58.9617,6300.0
2011-07-21 11:25:00,74.79,74.79,74.68,74.73,6800.0,58.9538,58.9538,58.8671,58.9065,6800.0
2011-07-21 11:30:00,74.74,74.74,74.67,74.69,21900.0,58.9144,58.9144,58.8592,58.875,21900.0
2011-07-21 11:35:00,74.69,74.74,74.69,74.71,2800.0,58.875,58.9144,58.875,58.8907,2800.0
2011-07-21 11:40:00,74.71,74.71,74.63,74.63,3800.0,58.8907,58.8907,58.8277,58.8277,3800.0
2011-07-21 11:45:00,74.64,74.66,74.61,74.62,5400.0,58.8356,58.8513,58.8119,58.8198,5400.0
2011-07-21 11:50:00,74.62,74.66,74.6,74.63,13100.0,58.8198,58.8513,58.804,58.8277,13100.0
2011-07-21 11:55:00,74.63,74.7,74.63,74.69,3700.0,58.8277,58.8829,58.8277,58.875,3700.0
2011-07-21 12:00:00,74.69,74.75,74.69,74.74,1700.0,58.875,58.9223,58.875,58.9144,1700.0
2011-07-21 12:05:00,74.74,74.74,74.7,74.71,1300.0,58.9144,58.9144,58.8829,58.8907,1300.0
2011-07-21 12:10:00,74.69,74.71,74.66,74.7,3000.0,58.875,58.8907,58.8513,58.8829,3000.0
2011-07-21 12:15:00,74.7,74.7,74.61,74.62,4100.0,58.8829,58.8829,58.8119,58.8198,4100.0
2011-07-21 12:20:00,74.63,74.66,74.61,74.65,4500.0,58.8277,58.8513,58.8119,58.8434,4500.0
2011-07-21 12:25:00,74.65,74.68,74.64,74.68,2500.0,58.8434,58.8671,58.8356,58.8671,2500.0
2011-07-21 12:30:00,74.67,74.71,74.66,74.68,1200.0,58.8592,58.8907,58.8513,58.8671,1200.0
2011-07-21 12:35:00,74.68,74.82,74.67,74.77,8400.0,58.8671,58.9774,58.8592,58.938,8400.0
2011-07-21 12:40:00,74.78,75.02,74.78,75.02,26700.0,58.9459,59.1351,58.9459,59.1351,26700.0
2011-07-21 12:45:00,75.01,75.06,74.93,75.02,23500.0,59.1272,59.1666,59.0641,59.1351,23500.0
2011-07-21 12:50:00,75.02,75.02,74.77,74.81,110000.0,59.1351,59.1351,58.938,58.9696,110000.0
2011-07-21 12:55:00,74.8,74.94,74.79,74.94,13100.0,58.9617,59.072,58.9538,59.072,13100.0
2011-07-21 13:00:00,74.94,75.0,74.91,75.0,5200.0,59.072,59.1193,59.0484,59.1193,5200.0
2011-07-21 13:05:00,74.98,74.98,74.86,74.88,7300.0,59.1036,59.1036,59.009,59.0247,7300.0
2011-07-21 13:10:00,74.87,74.93,74.87,74.92,7900.0,59.0169,59.0641,59.0169,59.0563,7900.0
2011-07-21 13:15:00,74.93,75.0,74.93,74.98,12600.0,59.0641,59.1193,59.0641,59.1036,12600.0
2011-07-21 13:20:00,74.99,75.0,74.95,74.97,7800.0,59.1114,59.1193,59.0799,59.0957,7800.0
2011-07-21 13:25:00,74.95,75.05,74.95,75.05,3900.0,59.0799,59.1587,59.0799,59.1587,3900.0
2011-07-21 13:30:00,75.04,75.04,74.96,74.98,4300.0,59.1509,59.1509,59.0878,59.1036,4300.0
2011-07-21 13:35:00,74.97,75.0,74.95,74.99,4900.0,59.0957,59.1193,59.0799,59.1114,4900.0
2011-07-21 13:40:00,75.01,75.01,74.92,74.92,4700.0,59.1272,59.1272,59.0563,59.0563,4700.0
2011-07-21 13:45:00,74.91,74.92,74.9,74.91,4500.0,59.0484,59.0563,59.0405,59.0484,4500.0
2011-07-21 13:50:00,74.91,74.92,74.88,74.92,3400.0,59.0484,59.0563,59.0247,59.0563,3400.0
2011-07-21 13:55:00,74.93,74.97,74.9,74.96,8000.0,59.0641,59.0957,59.0405,59.0878,8000.0
2011-07-21 14:00:00,74.96,74.98,74.95,74.95,3200.0,59.0878,59.1036,59.0799,59.0799,3200.0
2011-07-21 14:05:00,74.96,74.96,74.89,74.93,5200.0,59.0878,59.0878,59.0326,59.0641,5200.0
2011-07-21 14:10:00,74.93,74.93,74.88,74.91,2100.0,59.0641,59.0641,59.0247,59.0484,2100.0
2011-07-21 14:15:00,74.92,74.93,74.86,74.86,2700.0,59.0563,59.0641,59.009,59.009,2700.0
2011-07-21 14:20:00,74.84,74.88,74.84,74.87,2900.0,58.9932,59.0247,58.9932,59.0169,2900.0
2011-07-21 14:25:00,74.86,74.91,74.84,74.89,7300.0,59.009,59.0484,58.9932,59.0326,7300.0
2011-07-21 14:30:00,74.88,74.93,74.86,74.9,5500.0,59.0247,59.0641,59.009,59.0405,5500.0
2011-07-21 14:35:00,74.9,74.96,74.89,74.94,10900.0,59.0405,59.0878,59.0326,59.072,10900.0
2011-07-21 14:40:00,74.94,74.99,74.92,74.99,7300.0,59.072,59.1114,59.0563,59.1114,7300.0
2011-07-21 14:45:00,74.98,75.0,74.95,74.97,5000.0,59.1036,59.1193,59.0799,59.0957,5000.0
2011-07-21 14:50:00,74.95,74.96,74.91,74.95,8300.0,59.0799,59.0878,59.0484,59.0799,8300.0
2011-07-21 14:55:00,74.95,74.99,74.93,74.99,3000.0,59.0799,59.1114,59.0641,59.1114,3000.0
2011-07-21 15:00:00,74.97,75.02,74.92,74.94,11900.0,59.0957,59.1351,59.0563,59.072,11900.0
2011-07-21 15:05:00,74.94,74.99,74.88,74.88,15400.0,59.072,59.1114,59.0247,59.0247,15400.0
2011-07-21 15:10:00,74.87,74.89,74.85,74.87,10300.0,59.0169,59.0326,59.0011,59.0169,10300.0
2011-07-21 15:15:00,74.89,74.99,74.89,74.98,15800.0,59.0326,59.1114,59.0326,59.1036,15800.0
2011-07-21 15:20:00,74.99,74.99,74.91,74.97,36300.0,59.1114,59.1114,59.0484,59.0957,36300.0
2011-07-21 15:25:00,74.97,74.98,74.95,74.98,6400.0,59.0957,59.1036,59.0799,59.1036,6400.0
2011-07-21 15:30:00,74.96,74.96,74.92,74.93,37300.0,59.0878,59.0878,59.0563,59.0641,37300.0
2011-07-21 15:35:00,74.93,74.93,74.85,74.88,12500.0,59.0641,59.0641,59.0011,59.0247,12500.0
2011-07-21 15:40:00,74.88,74.91,74.88,74.9,6100.0,59.0247,59.0484,59.0247,59.0405,6100.0
2011-07-21 15:45:00,74.92,74.97,74.89,74.89,7100.0,59.0563,59.0957,59.0326,59.0326,7100.0
2011-07-21 15:50:00,74.9,74.94,74.88,74.88,32000.0,59.0405,59.072,59.0247,59.0247,32000.0
2011-07-21 15:55:00,74.87,74.92,74.87,74.89,67300.0,59.0169,59.0563,59.0169,59.0326,67300.0
2011-07-22 09:30:00,74.9,74.95,74.82,74.92,31600.0,59.0405,59.0799,58.9774,59.0563,31600.0
2011-07-22 09:35:00,74.93,74.98,74.86,74.86,17900.0,59.0641,59.1036,59.009,59.009,17900.0
2011-07-22 09:40:00,74.83,74.87,74.78,74.81,12600.0,58.9853,59.0169,58.9459,58.9696,12600.0
2011-07-22 09:45:00,74.82,74.82,74.7,74.79,17300.0,58.9774,58.9774,58.8829,58.9538,17300.0
2011-07-22 09:50:00,74.8,74.8,74.66,74.71,13000.0,58.9617,58.9617,58.8513,58.8907,13000.0
2011-07-22 09:55:00,74.72,74.77,74.67,74.69,12700.0,58.8986,58.938,58.8592,58.875,12700.0
2011-07-22 10:00:00,74.67,74.73,74.64,74.73,19100.0,58.8592,58.9065,58.8356,58.9065,19100.0
2011-07-22 10:05:00,74.76,74.79,74.71,74.71,7100.0,58.9301,58.9538,58.8907,58.8907,7100.0
2011-07-22 10:10:00,74.7,74.79,74.7,74.77,5800.0,58.8829,58.9538,58.8829,58.938,5800.0
2011-07-22 10:15:00,74.76,74.76,74.62,74.68,19600.0,58.9301,58.9301,58.8198,58.8671,19600.0
2011-07-22 10:20:00,74.67,74.7,74.52,74.56,17100.0,58.8592,58.8829,58.741,58.7725,17100.0
2011-07-22 10:25:00,74.55,74.65,74.55,74.63,6500.0,58.7646,58.8434,58.7646,58.8277,6500.0
2011-07-22 10:30:00,74.65,74.68,74.62,74.68,3900.0,58.8434,58.8671,58.8198,58.8671,3900.0
2011-07-22 10:35:00,74.65,74.73,74.64,74.73,2900.0,58.8434,58.9065,58.8356,58.9065,2900.0
2011-07-22 10:40:00,74.75,74.79,74.73,74.74,10200.0,58.9223,58.9538,58.9065,58.9144,10200.0
2011-07-22 10:45:00,74.74,74.76,74.73,74.73,1800.0,58.9144,58.9301,58.9065,58.9065,1800.0
2011-07-22 10:50:00,74.73,74.74,74.68,74.72,8600.0,58.9065,58.9144,58.8671,58.8986,8600.0
2011-07-22 10:55:00,74.74,74.79,74.71,74.78,7800.0,58.9144,58.9538,58.8907,58.9459,7800.0
2011-07-22 11:00:00,74.8,74.84,74.78,74.83,10300.0,58.9617,58.9932,58.9459,58.9853,10300.0
2011-07-22 11:05:00,74.81,74.81,74.78,74.79,1800.0,58.9696,58.9696,58.9459,58.9538,1800.0
2011-07-22 11:10:00,74.78,74.83,74.78,74.79,14200.0,58.9459,58.9853,58.9459,58.9538,14200.0
2011-07-22 11:15:00,74.82,74.87,74.8,74.82,8800.0,58.9774,59.0169,58.9617,58.9774,8800.0
2011-07-22 11:20:00,74.81,74.82,74.76,74.81,18900.0,58.9696,58.9774,58.9301,58.9696,18900.0
2011-07-22 11:25:00,74.81,74.81,74.76,74.78,5900.0,58.9696,58.9696,58.9301,58.9459,5900.0
2011-07-22 11:30:00,74.78,74.84,74.78,74.81,14000.0,58.9459,58.9932,58.9459,58.9696,14000.0
2011-07-22 11:35:00,74.82,74.9,74.78,74.9,5000.0,58.9774,59.0405,58.9459,59.0405,5000.0
2011-07-22 11:40:00,74.91,74.93,74.85,74.92,17700.0,59.0484,59.0641,59.0011,59.0563,17700.0
2011-07-22 11:45:00,74.92,74.92,74.88,74.89,2400.0,59.0563,59.0563,59.0247,59.0326,2400.0
2011-07-22 11:50:00,74.9,74.9,74.88,74.88,11600.0,59.0405,59.0405,59.0247,59.0247,11600.0
2011-07-22 11:55:00,74.89,74.93,74.89,74.92,13600.0,59.0326,59.0641,59.0326,59.0563,13600.0
2011-07-22 12:00:00,74.9,74.9,74.86,74.88,16100.0,59.0405,59.0405,59.009,59.0247,16100.0
2011-07-22 12:05:00,74.88,74.98,74.88,74.98,16500.0,59.0247,59.1036,59.0247,59.1036,16500.0
2011-07-22 12:10:00,74.97,75.03,74.96,75.03,23800.0,59.0957,59.143,59.0878,59.143,23800.0
2011-07-22 12:15:00,75.03,75.03,74.98,74.98,5400.0,59.143,59.143,59.1036,59.1036,5400.0
2011-07-22 12:20:00,74.98,74.99,74.96,74.97,18700.0,59.1036,59.1114,59.0878,59.0957,18700.0
2011-07-22 12:25:00,74.93,74.97,74.93,74.96,14600.0,59.0641,59.0957,59.0641,59.0878,14600.0
2011-07-22 12:30:00,74.95,74.98,74.95,74.98,19900.0,59.0799,59.1036,59.0799,59.1036,19900.0
2011-07-22 12:35:00,74.98,74.99,74.93,74.93,11000.0,59.1036,59.1114,59.0641,59.0641,11000.0
2011-07-22 12:40:00,74.95,74.95,74.92,74.94,3800.0,59.0799,59.0799,59.0563,59.072,3800.0
2011-07-22 12:45:00,74.95,74.96,74.95,74.96,15100.0,59.0799,59.0878,59.0799,59.0878,15100.0
2011-07-22 12:50:00,74.98,74.98,74.98,74.98,10700.0,59.1036,59.1036,59.1036,59.1036,10700.0
2011-07-22 12:55:00,74.99,75.06,74.98,75.03,8500.0,59.1114,59.1666,59.1036,59.143,8500.0
2011-07-22 13:00:00,75.05,75.05,75.02,75.02,3500.0,59.1587,59.1587,59.1351,59.1351,3500.0
2011-07-22 13:05:00,74.99,75.01,74.99,75.01,400.0,59.1114,59.1272,59.1114,59.1272,400.0
2011-07-22 13:10:00,74.98,75.0,74.98,74.99,2800.0,59.1036,59.1193,59.1036,59.1114,2800.0
2011-07-22 13:15:00,75.0,75.01,75.0,75.01,700.0,59.1193,59.1272,59.1193,59.1272,700.0
2011-07-22 13:20:00,74.99,74.99,74.98,74.98,3300.0,59.1114,59.1114,59.1036,59.1036,3300.0
2011-07-22 13:25:00,74.99,75.0,74.97,75.0,2000.0,59.1114,59.1193,59.0957,59.1193,2000.0
2011-07-22 13:30:00,75.0,75.01,74.98,75.01,7800.0,59.1193,59.1272,59.1036,59.1272,7800.0
2011-07-22 13:35:00,75.02,75.02,74.99,74.99,2500.0,59.1351,59.1351,59.1114,59.1114,2500.0
2011-07-22 13:40:00,75.0,75.0,75.0,75.0,1000.0,59.1193,59.1193,59.1193,59.1193,1000.0
2011-07-22 13:45:00,75.01,75.01,74.97,74.98,3900.0,59.1272,59.1272,59.0957,59.1036,3900.0
2011-07-22 13:50:00,74.98,75.0,74.98,74.99,5400.0,59.1036,59.1193,59.1036,59.1114,5400.0
2011-07-22 13:55:00,74.99,75.03,74.98,75.03,8400.0,59.1114,59.143,59.1036,59.143,8400.0
2011-07-22 14:00:00,75.03,75.03,75.0,75.0,1700.0,59.143,59.143,59.1193,59.1193,1700.0
2011-07-22 14:05:00,74.98,75.0,74.94,74.99,4200.0,59.1036,59.1193,59.072,59.1114,4200.0
2011-07-22 14:10:00,75.0,75.0,75.0,75.0,800.0,59.1193,59.1193,59.1193,59.1193,800.0
2011-07-22 14:15:00,75.01,75.03,75.0,75.02,1700.0,59.1272,59.143,59.1193,59.1351,1700.0
2011-07-22 14:20:00,75.01,75.02,74.99,75.0,12000.0,59.1272,59.1351,59.1114,59.1193,12000.0
2011-07-22 14:25:00,75.01,75.01,74.98,74.99,1800.0,59.1272,59.1272,59.1036,59.1114,1800.0
2011-07-22 14:30:00,75.0,75.03,75.0,75.03,1800.0,59.1193,59.143,59.1193,59.143,1800.0
2011-07-22 14:35:00,75.03,75.03,74.99,75.0,7800.0,59.143,59.143,59.1114,59.1193,7800.0
2011-07-22 14:40:00,75.0,75.03,75.0,75.01,4500.0,59.1193,59.143,59.1193,59.1272,4500.0
2011-07-22 14:45:00,75.02,75.02,75.0,75.0,20100.0,59.1351,59.1351,59.1193,59.1193,20100.0
2011-07-22 14:50:00,75.0,75.02,74.99,75.0,21300.0,59.1193,59.1351,59.1114,59.1193,21300.0
2011-07-22 14:55:00,75.01,75.03,75.01,75.02,4700.0,59.1272,59.143,59.1272,59.1351,4700.0
2011-07-22 15:00:00,75.02,75.07,75.02,75.04,5200.0,59.1351,59.1745,59.1351,59.1509,5200.0
2011-07-22 15:05:00,75.04,75.04,75.03,75.04,5100.0,59.1509,59.1509,59.143,59.1509,5100.0
2011-07-22 15:10:00,75.03,75.03,74.97,74.97,10200.0,59.143,59.143,59.0957,59.0957,10200.0
2011-07-22 15:15:00,74.98,75.02,74.96,75.01,11000.0,59.1036,59.1351,59.0878,59.1272,11000.0
2011-07-22 15:20:00,75.02,75.02,75.0,75.01,1200.0,59.1351,59.1351,59.1193,59.1272,1200.0
2011-07-22 15:25:00,74.99,74.99,74.95,74.95,3400.0,59.1114,59.1114,59.0799,59.0799,3400.0
2011-07-22 15:30:00,74.97,74.98,74.9,74.91,16400.0,59.0957,59.1036,59.0405,59.0484,16400.0
2011-07-22 15:35:00,74.91,74.94,74.91,74.93,3600.0,59.0484,59.072,59.0484,59.0641,3600.0
2011-07-22 15:40:00,74.89,74.91,74.86,74.91,12000.0,59.0326,59.0484,59.009,59.0484,12000.0
2011-07-22 15:45:00,74.91,74.98,74.91,74.97,7500.0,59.0484,59.1036,59.0484,59.0957,7500.0
2011-07-22 15:50:00,74.96,74.97,74.93,74.93,5000.0,59.0878,59.0957,59.0641,59.0641,5000.0
2011-07-22 15:55:00,74.94,75.0,74.94,74.97,12900.0,59.072,59.1193,59.072,59.0957,12900.0
2011-07-25 09:30:00,74.26,74.33,74.19,74.33,26700.0,58.536,58.5912,58.4808,58.5912,26700.0
2011-07-25 09:35:00,74.34,74.37,74.28,74.35,11700.0,58.5991,58.6227,58.5518,58.607,11700.0
2011-07-25 09:40:00,74.35,74.37,74.2,74.3,12800.0,58.607,58.6227,58.4887,58.5675,12800.0
2011-07-25 09:45:00,74.3,74.46,74.29,74.33,11100.0,58.5675,58.6937,58.5597,58.5912,11100.0
2011-07-25 09:50:00,74.35,74.46,74.34,74.36,33800.0,58.607,58.6937,58.5991,58.6148,33800.0
2011-07-25 09:55:00,74.37,74.49,74.35,74.49,61700.0,58.6227,58.7173,58.607,58.7173,61700.0
2011-07-25 10:00:00,74.48,74.57,74.48,74.53,37800.0,58.7094,58.7804,58.7094,58.7488,37800.0
2011-07-25 10:05:00,74.53,74.62,74.5,74.62,7000.0,58.7488,58.8198,58.7252,58.8198,7000.0
2011-07-25 10:10:00,74.62,74.68,74.56,74.58,41000.0,58.8198,58.8671,58.7725,58.7883,41000.0
2011-07-25 10:15:00,74.58,74.64,74.58,74.64,4300.0,58.7883,58.8356,58.7883,58.8356,4300.0
2011-07-25 10:20:00,74.66,74.74,74.63,74.67,5100.0,58.8513,58.9144,58.8277,58.8592,5100.0
2011-07-25 10:25:00,74.69,74.72,74.64,74.65,12200.0,58.875,58.8986,58.8356,58.8434,12200.0
2011-07-25 10:30:00,74.65,74.69,74.61,74.63,16300.0,58.8434,58.875,58.8119,58.8277,16300.0
2011-07-25 10:35:00,74.58,74.62,74.58,74.58,6700.0,58.7883,58.8198,58.7883,58.7883,6700.0
2011-07-25 10:40:00,74.6,74.74,74.6,74.67,5100.0,58.804,58.9144,58.804,58.8592,5100.0
2011-07-25 10:45:00,74.68,74.69,74.61,74.64,9500.0,58.8671,58.875,58.8119,58.8356,9500.0
2011-07-25 10:50:00,74.62,74.62,74.53,74.55,9200.0,58.8198,58.8198,58.7488,58.7646,9200.0
2011-07-25 10:55:00,74.54,74.62,74.5,74.61,9900.0,58.7567,58.8198,58.7252,58.8119,9900.0
2011-07-25 11:00:00,74.61,74.65,74.58,74.64,9900.0,58.8119,58.8434,58.7883,58.8356,9900.0
2011-07-25 11:05:00,74.65,74.66,74.62,74.62,4700.0,58.8434,58.8513,58.8198,58.8198,4700.0
2011-07-25 11:10:00,74.61,74.63,74.56,74.56,6300.0,58.8119,58.8277,58.7725,58.7725,6300.0
2011-07-25 11:15:00,74.57,74.63,74.57,74.62,4400.0,58.7804,58.8277,58.7804,58.8198,4400.0
2011-07-25 11:20:00,74.62,74.68,74.62,74.67,2600.0,58.8198,58.8671,58.8198,58.8592,2600.0
2011-07-25 11:25:00,74.7,74.78,74.7,74.73,6800.0,58.8829,58.9459,58.8829,58.9065,6800.0
2011-07-25 11:30:00,74.74,74.75,74.72,74.74,900.0,58.9144,58.9223,58.8986,58.9144,900.0
2011-07-25 11:35:00,74.75,74.79,74.73,74.75,37000.0,58.9223,58.9538,58.9065,58.9223,37000.0
2011-07-25 11:40:00,74.75,74.75,74.7,74.72,6400.0,58.9223,58.9223,58.8829,58.8986,6400.0
2011-07-25 11:45:00,74.76,74.76,74.68,74.68,29700.0,58.9301,58.9301,58.8671,58.8671,29700.0
2011-07-25 11:50:00,74.69,74.7,74.65,74.67,119300.0,58.875,58.8829,58.8434,58.8592,119300.0
2011-07-25 11:55:00,74.67,74.71,74.67,74.7,232300.0,58.8592,58.8907,58.8592,58.8829,232300.0
2011-07-25 12:00:00,74.7,74.72,74.7,74.7,35700.0,58.8829,58.8986,58.8829,58.8829,35700.0
2011-07-25 12:05:00,74.69,74.74,74.69,74.73,14300.0,58.875,58.9144,58.875,58.9065,14300.0
2011-07-25 12:10:00,74.72,74.75,74.71,74.72,11700.0,58.8986,58.9223,58.8907,58.8986,11700.0
2011-07-25 12:15:00,74.72,74.76,74.7,74.72,27500.0,58.8986,58.9301,58.8829,58.8986,27500.0
2011-07-25 12:20:00,74.72,74.75,74.72,74.75,8400.0,58.8986,58.9223,58.8986,58.9223,8400.0
2011-07-25 12:25:00,74.76,74.78,74.75,74.78,9800.0,58.9301,58.9459,58.9223,58.9459,9800.0
2011-07-25 12:30:00,74.78,74.83,74.77,74.81,10000.0,58.9459,58.9853,58.938,58.9696,10000.0
2011-07-25 12:35:00,74.82,74.82,74.8,74.8,9800.0,58.9774,58.9774,58.9617,58.9617,9800.0
2011-07-25 12:40:00,74.83,74.86,74.83,74.86,10000.0,58.9853,59.009,58.9853,59.009,10000.0
2011-07-25 12:45:00,74.87,74.89,74.85,74.85,7900.0,59.0169,59.0326,59.0011,59.0011,7900.0
2011-07-25 12:50:00,74.87,74.88,74.85,74.86,7500.0,59.0169,59.0247,59.0011,59.009,7500.0
2011-07-25 12:55:00,74.85,74.85,74.84,74.84,1900.0,59.0011,59.0011,58.9932,58.9932,1900.0
2011-07-25 13:00:00,74.84,74.87,74.84,74.86,2300.0,58.9932,59.0169,58.9932,59.009,2300.0
2011-07-25 13:05:00,74.87,74.92,74.87,74.91,6300.0,59.0169,59.0563,59.0169,59.0484,6300.0
2011-07-25 13:10:00,74.89,74.89,74.86,74.88,7600.0,59.0326,59.0326,59.009,59.0247,7600.0
2011-07-25 13:15:00,74.87,74.89,74.87,74.89,4600.0,59.0169,59.0326,59.0169,59.0326,4600.0
2011-07-25 13:20:00,74.89,74.89,74.86,74.86,4600.0,59.0326,59.0326,59.009,59.009,4600.0
2011-07-25 13:25:00,74.86,74.87,74.85,74.87,4700.0,59.009,59.0169,59.0011,59.0169,4700.0
2011-07-25 13:30:00,74.87,74.88,74.86,74.88,4500.0,59.0169,59.0247,59.009,59.0247,4500.0
2011-07-25 13:35:00,74.88,74.88,74.81,74.81,7000.0,59.0247,59.0247,58.9696,58.9696,7000.0
2011-07-25 13:40:00,74.81,74.82,74.78,74.79,6500.0,58.9696,58.9774,58.9459,58.9538,6500.0
2011-07-25 13:45:00,74.79,74.83,74.78,74.79,17100.0,58.9538,58.9853,58.9459,58.9538,17100.0
2011-07-25 13:50:00,74.8,74.83,74.8,74.81,10700.0,58.9617,58.9853,58.9617,58.9696,10700.0
2011-07-25 13:55:00,74.82,74.83,74.79,74.79,13500.0,58.9774,58.9853,58.9538,58.9538,13500.0
2011-07-25 14:00:00,74.78,74.85,74.78,74.84,8300.0,58.9459,59.0011,58.9459,58.9932,8300.0
2011-07-25 14:05:00,74.86,74.86,74.82,74.85,28900.0,59.009,59.009,58.9774,59.0011,28900.0
2011-07-25 14:10:00,74.86,74.89,74.86,74.86,8800.0,59.009,59.0326,59.009,59.009,8800.0
2011-07-25 14:15:00,74.86,74.87,74.86,74.87,6100.0,59.009,59.0169,59.009,59.0169,6100.0
2011-07-25 14:20:00,74.87,74.89,74.85,74.87,11500.0,59.0169,59.0326,59.0011,59.0169,11500.0
2011-07-25 14:25:00,74.88,74.9,74.86,74.86,7200.0,59.0247,59.0405,59.009,59.009,7200.0
2011-07-25 14:30:00,74.87,74.87,74.79,74.81,9100.0,59.0169,59.0169,58.9538,58.9696,9100.0
2011-07-25 14:35:00,74.81,74.83,74.73,74.73,13700.0,58.9696,58.9853,58.9065,58.9065,13700.0
2011-07-25 14:40:00,74.72,74.78,74.72,74.74,35900.0,58.8986,58.9459,58.8986,58.9144,35900.0
2011-07-25 14:45:00,74.73,74.75,74.7,74.74,31500.0,58.9065,58.9223,58.8829,58.9144,31500.0
2011-07-25 14:50:00,74.74,74.76,74.7,74.72,30100.0,58.9144,58.9301,58.8829,58.8986,30100.0
2011-07-25 14:55:00,74.71,74.76,74.71,74.71,8500.0,58.8907,58.9301,58.8907,58.8907,8500.0
2011-07-25 15:00:00,74.72,74.73,74.65,74.65,22300.0,58.8986,58.9065,58.8434,58.8434,22300.0
2011-07-25 15:05:00,74.64,74.64,74.59,74.59,32000.0,58.8356,58.8356,58.7961,58.7961,32000.0
2011-07-25 15:10:00,74.59,74.62,74.56,74.6,10200.0,58.7961,58.8198,58.7725,58.804,10200.0
2011-07-25 15:15:00,74.59,74.67,74.59,74.64,17500.0,58.7961,58.8592,58.7961,58.8356,17500.0
2011-07-25 15:20:00,74.65,74.65,74.6,74.6,22500.0,58.8434,58.8434,58.804,58.804,22500.0
2011-07-25 15:25:00,74.59,74.6,74.56,74.6,7000.0,58.7961,58.804,58.7725,58.804,7000.0
2011-07-25 15:30:00,74.6,74.64,74.56,74.64,10200.0,58.804,58.8356,58.7725,58.8356,10200.0
2011-07-25 15:35:00,74.66,74.68,74.64,74.66,11600.0,58.8513,58.8671,58.8356,58.8513,11600.0
2011-07-25 15:40:00,74.65,74.65,74.61,74.62,5900.0,58.8434,58.8434,58.8119,58.8198,5900.0
2011-07-25 15:45:00,74.6,74.6,74.51,74.55,11400.0,58.804,58.804,58.7331,58.7646,11400.0
2011-07-25 15:50:00,74.54,74.57,74.52,74.55,8300.0,58.7567,58.7804,58.741,58.7646,8300.0
2011-07-25 15:55:00,74.55,74.57,74.52,74.53,20600.0,58.7646,58.7804,58.741,58.7488,20600.0
2011-07-26 09:30:00,74.52,74.56,74.46,74.48,12600.0,58.741,58.7725,58.6937,58.7094,12600.0
2011-07-26 09:35:00,74.46,74.5,74.4,74.41,11600.0,58.6937,58.7252,58.6464,58.6543,11600.0
2011-07-26 09:40:00,74.44,74.52,74.37,74.37,6300.0,58.6779,58.741,58.6227,58.6227,6300.0
2011-07-26 09:45:00,74.36,74.36,74.28,74.33,7900.0,58.6148,58.6148,58.5518,58.5912,7900.0
2011-07-26 09:50:00,74.35,74.35,74.23,74.24,15000.0,58.607,58.607,58.5124,58.5203,15000.0
2011-07-26 09:55:00,74.21,74.24,74.15,74.22,14500.0,58.4966,58.5203,58.4493,58.5045,14500.0
2011-07-26 10:00:00,74.22,74.32,74.21,74.21,36400.0,58.5045,58.5833,58.4966,58.4966,36400.0
2011-07-26 10:05:00,74.21,74.23,74.09,74.12,16000.0,58.4966,58.5124,58.402,58.4257,16000.0
2011-07-26 10:10:00,74.13,74.22,74.11,74.21,18400.0,58.4335,58.5045,58.4178,58.4966,18400.0
2011-07-26 10:15:00,74.22,74.27,74.19,74.19,7000.0,58.5045,58.5439,58.4808,58.4808,7000.0
2011-07-26 10:20:00,74.2,74.27,74.18,74.25,9100.0,58.4887,58.5439,58.473,58.5281,9100.0
2011-07-26 10:25:00,74.25,74.25,74.19,74.24,8200.0,58.5281,58.5281,58.4808,58.5203,8200.0
2011-07-26 10:30:00,74.22,74.24,74.18,74.23,9100.0,58.5045,58.5203,58.473,58.5124,9100.0
2011-07-26 10:35:00,74.24,74.27,74.23,74.25,4100.0,58.5203,58.5439,58.5124,58.5281,4100.0
2011-07-26 10:40:00,74.28,74.35,74.27,74.34,6100.0,58.5518,58.607,58.5439,58.5991,6100.0
2011-07-26 10:45:00,74.35,74.39,74.34,74.34,3100.0,58.607,58.6385,58.5991,58.5991,3100.0
2011-07-26 10:50:00,74.36,74.39,74.35,74.36,5200.0,58.6148,58.6385,58.607,58.6148,5200.0
2011-07-26 10:55:00,74.33,74.34,74.3,74.32,2900.0,58.5912,58.5991,58.5675,58.5833,2900.0
2011-07-26 11:00:00,74.34,74.39,74.34,74.37,9900.0,58.5991,58.6385,58.5991,58.6227,9900.0
2011-07-26 11:05:00,74.37,74.47,74.37,74.46,7200.0,58.6227,58.7016,58.6227,58.6937,7200.0
2011-07-26 11:10:00,74.46,74.48,74.44,74.44,6700.0,58.6937,58.7094,58.6779,58.6779,6700.0
2011-07-26 11:15:00,74.47,74.49,74.46,74.46,1900.0,58.7016,58.7173,58.6937,58.6937,1900.0
2011-07-26 11:20:00,74.46,74.48,74.43,74.47,4300.0,58.6937,58.7094,58.67,58.7016,4300.0
2011-07-26 11:25:00,74.45,74.46,74.44,74.44,3500.0,58.6858,58.6937,58.6779,58.6779,3500.0
2011-07-26 11:30:00,74.43,74.43,74.4,74.43,6100.0,58.67,58.67,58.6464,58.67,6100.0
2011-07-26 11:35:00,74.42,74.42,74.36,74.36,1300.0,58.6621,58.6621,58.6148,58.6148,1300.0
2011-07-26 11:40:00,74.38,74.38,74.33,74.35,900.0,58.6306,58.6306,58.5912,58.607,900.0
2011-07-26 11:45:00,74.35,74.38,74.35,74.37,1200.0,58.607,58.6306,58.607,58.6227,1200.0
2011-07-26 11:50:00,74.36,74.37,74.33,74.34,1200.0,58.6148,58.6227,58.5912,58.5991,1200.0
2011-07-26 11:55:00,74.35,74.36,74.35,74.36,300.0,58.607,58.6148,58.607,58.6148,300.0
2011-07-26 12:00:00,74.37,74.38,74.35,74.35,2600.0,58.6227,58.6306,58.607,58.607,2600.0
2011-07-26 12:05:00,74.37,74.39,74.36,74.37,3200.0,58.6227,58.6385,58.6148,58.6227,3200.0
2011-07-26 12:10:00,74.36,74.44,74.36,74.44,4100.0,58.6148,58.6779,58.6148,58.6779,4100.0
2011-07-26 12:15:00,74.46,74.49,74.45,74.47,3700.0,58.6937,58.7173,58.6858,58.7016,3700.0
2011-07-26 12:20:00,74.47,74.48,74.45,74.46,5000.0,58.7016,58.7094,58.6858,58.6937,5000.0
2011-07-26 12:25:00,74.47,74.47,74.45,74.47,16700.0,58.7016,58.7016,58.6858,58.7016,16700.0
2011-07-26 12:30:00,74.46,74.46,74.42,74.42,8700.0,58.6937,58.6937,58.6621,58.6621,8700.0
2011-07-26 12:35:00,74.44,74.44,74.42,74.44,1800.0,58.6779,58.6779,58.6621,58.6779,1800.0
2011-07-26 12:40:00,74.45,74.46,74.45,74.45,300.0,58.6858,58.6937,58.6858,58.6858,300.0
2011-07-26 12:45:00,74.45,74.45,74.36,74.36,5500.0,58.6858,58.6858,58.6148,58.6148,5500.0
2011-07-26 12:50:00,74.36,74.39,74.36,74.38,3200.0,58.6148,58.6385,58.6148,58.6306,3200.0
2011-07-26 12:55:00,74.39,74.4,74.38,74.4,1100.0,58.6385,58.6464,58.6306,58.6464,1100.0
2011-07-26 13:00:00,74.42,74.45,74.4,74.4,3700.0,58.6621,58.6858,58.6464,58.6464,3700.0
2011-07-26 13:05:00,74.38,74.39,74.37,74.38,1200.0,58.6306,58.6385,58.6227,58.6306,1200.0
2011-07-26 13:10:00,74.39,74.4,74.33,74.35,7200.0,58.6385,58.6464,58.5912,58.607,7200.0
2011-07-26 13:15:00,74.35,74.35,74.33,74.35,1100.0,58.607,58.607,58.5912,58.607,1100.0
2011-07-26 13:20:00,74.34,74.34,74.31,74.31,3100.0,58.5991,58.5991,58.5754,58.5754,3100.0
2011-07-26 13:25:00,74.32,74.35,74.32,74.35,900.0,58.5833,58.607,58.5833,58.607,900.0
2011-07-26 13:30:00,74.35,74.35,74.34,74.35,1700.0,58.607,58.607,58.5991,58.607,1700.0
2011-07-26 13:35:00,74.35,74.35,74.32,74.33,3300.0,58.607,58.607,58.5833,58.5912,3300.0
2011-07-26 13:40:00,74.34,74.34,74.32,74.33,2700.0,58.5991,58.5991,58.5833,58.5912,2700.0
2011-07-26 13:45:00,74.3,74.33,74.3,74.33,1500.0,58.5675,58.5912,58.5675,58.5912,1500.0
2011-07-26 13:50:00,74.34,74.39,74.34,74.37,3100.0,58.5991,58.6385,58.5991,58.6227,3100.0
2011-07-26 13:55:00,74.37,74.38,74.36,74.38,2300.0,58.6227,58.6306,58.6148,58.6306,2300.0
2011-07-26 14:00:00,74.38,74.47,74.36,74.46,16000.0,58.6306,58.7016,58.6148,58.6937,16000.0
2011-07-26 14:05:00,74.44,74.47,74.42,74.45,5800.0,58.6779,58.7016,58.6621,58.6858,5800.0
2011-07-26 14:10:00,74.46,74.56,74.44,74.54,15700.0,58.6937,58.7725,58.6779,58.7567,15700.0
2011-07-26 14:15:00,74.55,74.59,74.55,74.58,7800.0,58.7646,58.7961,58.7646,58.7883,7800.0
2011-07-26 14:20:00,74.59,74.59,74.53,74.53,3700.0,58.7961,58.7961,58.7488,58.7488,3700.0
2011-07-26 14:25:00,74.53,74.54,74.51,74.53,4200.0,58.7488,58.7567,58.7331,58.7488,4200.0
2011-07-26 14:30:00,74.52,74.55,74.51,74.55,11000.0,58.741,58.7646,58.7331,58.7646,11000.0
2011-07-26 14:35:00,74.56,74.58,74.51,74.53,6000.0,58.7725,58.7883,58.7331,58.7488,6000.0
2011-07-26 14:40:00,74.51,74.51,74.47,74.48,24000.0,58.7331,58.7331,58.7016,58.7094,24000.0
2011-07-26 14:45:00,74.48,74.49,74.46,74.48,3700.0,58.7094,58.7173,58.6937,58.7094,3700.0
2011-07-26 14:50:00,74.48,74.52,74.48,74.5,3800.0,58.7094,58.741,58.7094,58.7252,3800.0
2011-07-26 14:55:00,74.49,74.5,74.43,74.43,4600.0,58.7173,58.7252,58.67,58.67,4600.0
2011-07-26 15:00:00,74.43,74.44,74.4,74.43,6800.0,58.67,58.6779,58.6464,58.67,6800.0
2011-07-26 15:05:00,74.43,74.43,74.41,74.42,1500.0,58.67,58.67,58.6543,58.6621,1500.0
2011-07-26 15:10:00,74.41,74.45,74.41,74.42,2100.0,58.6543,58.6858,58.6543,58.6621,2100.0
2011-07-26 15:15:00,74.41,74.41,74.36,74.41,28800.0,58.6543,58.6543,58.6148,58.6543,28800.0
2011-07-26 15:20:00,74.42,74.43,74.36,74.38,2600.0,58.6621,58.67,58.6148,58.6306,2600.0
2011-07-26 15:25:00,74.37,74.4,74.37,74.37,1700.0,58.6227,58.6464,58.6227,58.6227,1700.0
2011-07-26 15:30:00,74.4,74.4,74.31,74.32,9800.0,58.6464,58.6464,58.5754,58.5833,9800.0
2011-07-26 15:35:00,74.31,74.34,74.29,74.31,7000.0,58.5754,58.5991,58.5597,58.5754,7000.0
2011-07-26 15:40:00,74.31,74.31,74.26,74.27,3500.0,58.5754,58.5754,58.536,58.5439,3500.0
2011-07-26 15:45:00,74.25,74.26,74.21,74.21,7400.0,58.5281,58.536,58.4966,58.4966,7400.0
2011-07-26 15:50:00,74.2,74.2,74.14,74.19,54800.0,58.4887,58.4887,58.4414,58.4808,54800.0
2011-07-26 15:55:00,74.18,74.26,74.17,74.24,18300.0,58.473,58.536,58.4651,58.5203,18300.0
2011-07-27 09:30:00,73.84,73.87,73.68,73.69,22500.0,58.2049,58.2286,58.0788,58.0867,22500.0
2011-07-27 09:35:00,73.67,73.73,73.67,73.71,2700.0,58.0709,58.1182,58.0709,58.1025,2700.0
2011-07-27 09:40:00,73.66,73.66,73.58,73.64,20900.0,58.0631,58.0631,58.0,58.0473,20900.0
2011-07-27 09:45:00,73.61,73.65,73.57,73.62,7400.0,58.0236,58.0552,57.9921,58.0315,7400.0
2011-07-27 09:50:00,73.61,73.61,73.52,73.53,12500.0,58.0236,58.0236,57.9527,57.9606,12500.0
2011-07-27 09:55:00,73.51,73.55,73.49,73.51,12700.0,57.9448,57.9764,57.9291,57.9448,12700.0
2011-07-27 10:00:00,73.51,73.52,73.44,73.45,9600.0,57.9448,57.9527,57.8896,57.8975,9600.0
2011-07-27 10:05:00,73.46,73.46,73.25,73.25,30400.0,57.9054,57.9054,57.7399,57.7399,30400.0
2011-07-27 10:10:00,73.24,73.34,73.21,73.34,18100.0,57.732,57.8108,57.7083,57.8108,18100.0
2011-07-27 10:15:00,73.34,73.34,73.26,73.26,11500.0,57.8108,57.8108,57.7478,57.7478,11500.0
2011-07-27 10:20:00,73.26,73.29,73.1,73.11,18300.0,57.7478,57.7714,57.6216,57.6295,18300.0
2011-07-27 10:25:00,73.13,73.14,73.06,73.09,7100.0,57.6453,57.6532,57.5901,57.6138,7100.0
2011-07-27 10:30:00,73.08,73.15,73.02,73.15,13000.0,57.6059,57.6611,57.5586,57.6611,13000.0
2011-07-27 10:35:00,73.16,73.18,73.13,73.14,8400.0,57.6689,57.6847,57.6453,57.6532,8400.0
2011-07-27 10:40:00,73.13,73.15,73.07,73.09,18200.0,57.6453,57.6611,57.598,57.6138,18200.0
2011-07-27 10:45:00,73.07,73.13,73.04,73.13,5500.0,57.598,57.6453,57.5743,57.6453,5500.0
2011-07-27 10:50:00,73.12,73.33,73.12,73.31,24400.0,57.6374,57.8029,57.6374,57.7872,24400.0
2011-07-27 10:55:00,73.3,73.32,73.25,73.31,8300.0,57.7793,57.7951,57.7399,57.7872,8300.0
2011-07-27 11:00:00,73.31,73.31,73.24,73.26,13000.0,57.7872,57.7872,57.732,57.7478,13000.0
2011-07-27 11:05:00,73.27,73.32,73.24,73.27,7400.0,57.7556,57.7951,57.732,57.7556,7400.0
2011-07-27 11:10:00,73.29,73.29,73.26,73.29,1100.0,57.7714,57.7714,57.7478,57.7714,1100.0
2011-07-27 11:15:00,73.33,73.4,73.33,73.4,24300.0,57.8029,57.8581,57.8029,57.8581,24300.0
2011-07-27 11:20:00,73.39,73.39,73.32,73.34,9900.0,57.8502,57.8502,57.7951,57.8108,9900.0
2011-07-27 11:25:00,73.34,73.47,73.34,73.46,3900.0,57.8108,57.9133,57.8108,57.9054,3900.0
2011-07-27 11:30:00,73.48,73.52,73.42,73.42,7400.0,57.9212,57.9527,57.8739,57.8739,7400.0
2011-07-27 11:35:00,73.42,73.43,73.32,73.34,23700.0,57.8739,57.8818,57.7951,57.8108,23700.0
2011-07-27 11:40:00,73.36,73.38,73.34,73.35,2500.0,57.8266,57.8424,57.8108,57.8187,2500.0
2011-07-27 11:45:00,73.36,73.38,73.34,73.38,1400.0,57.8266,57.8424,57.8108,57.8424,1400.0
2011-07-27 11:50:00,73.36,73.38,73.25,73.28,20700.0,57.8266,57.8424,57.7399,57.7635,20700.0
2011-07-27 11:55:00,73.31,73.31,73.22,73.24,5800.0,57.7872,57.7872,57.7162,57.732,5800.0
2011-07-27 12:00:00,73.24,73.26,73.23,73.26,3500.0,57.732,57.7478,57.7241,57.7478,3500.0
2011-07-27 12:05:00,73.25,73.25,73.18,73.19,3300.0,57.7399,57.7399,57.6847,57.6926,3300.0
2011-07-27 12:10:00,73.22,73.32,73.22,73.27,12500.0,57.7162,57.7951,57.7162,57.7556,12500.0
2011-07-27 12:15:00,73.29,73.31,73.26,73.26,2200.0,57.7714,57.7872,57.7478,57.7478,2200.0
2011-07-27 12:20:00,73.26,73.29,73.17,73.2,19600.0,57.7478,57.7714,57.6768,57.7005,19600.0
2011-07-27 12:25:00,73.18,73.25,73.17,73.24,3700.0,57.6847,57.7399,57.6768,57.732,3700.0
2011-07-27 12:30:00,73.25,73.28,73.18,73.19,7100.0,57.7399,57.7635,57.6847,57.6926,7100.0
2011-07-27 12:35:00,73.2,73.21,73.17,73.21,2800.0,57.7005,57.7083,57.6768,57.7083,2800.0
2011-07-27 12:40:00,73.2,73.28,73.18,73.27,19700.0,57.7005,57.7635,57.6847,57.7556,19700.0
2011-07-27 12:45:00,73.25,73.29,73.24,73.25,3600.0,57.7399,57.7714,57.732,57.7399,3600.0
2011-07-27 12:50:00,73.25,73.28,73.21,73.21,3200.0,57.7399,57.7635,57.7083,57.7083,3200.0
2011-07-27 12:55:00,73.23,73.23,73.17,73.17,3100.0,57.7241,57.7241,57.6768,57.6768,3100.0
2011-07-27 13:00:00,73.17,73.18,73.13,73.17,5600.0,57.6768,57.6847,57.6453,57.6768,5600.0
2011-07-27 13:05:00,73.14,73.24,73.13,73.22,8000.0,57.6532,57.732,57.6453,57.7162,8000.0
2011-07-27 13:10:00,73.24,73.24,73.17,73.17,7200.0,57.732,57.732,57.6768,57.6768,7200.0
2011-07-27 13:15:00,73.15,73.15,73.11,73.15,2500.0,57.6611,57.6611,57.6295,57.6611,2500.0
2011-07-27 13:20:00,73.14,73.15,73.09,73.11,3800.0,57.6532,57.6611,57.6138,57.6295,3800.0
2011-07-27 13:25:00,73.11,73.11,73.1,73.1,1000.0,57.6295,57.6295,57.6216,57.6216,1000.0
2011-07-27 13:30:00,73.08,73.13,73.08,73.13,2900.0,57.6059,57.6453,57.6059,57.6453,2900.0
2011-07-27 13:35:00,73.1,73.11,73.07,73.09,4800.0,57.6216,57.6295,57.598,57.6138,4800.0
2011-07-27 13:40:00,73.1,73.23,73.1,73.22,8000.0,57.6216,57.7241,57.6216,57.7162,8000.0
2011-07-27 13:45:00,73.23,73.25,73.18,73.18,4900.0,57.7241,57.7399,57.6847,57.6847,4900.0
2011-07-27 13:50:00,73.19,73.21,73.19,73.21,2300.0,57.6926,57.7083,57.6926,57.7083,2300.0
2011-07-27 13:55:00,73.22,73.22,73.19,73.21,3300.0,57.7162,57.7162,57.6926,57.7083,3300.0
2011-07-27 14:00:00,73.19,73.21,73.1,73.18,10600.0,57.6926,57.7083,57.6216,57.6847,10600.0
2011-07-27 14:05:00,73.18,73.19,73.13,73.16,5500.0,57.6847,57.6926,57.6453,57.6689,5500.0
2011-07-27 14:10:00,73.14,73.18,73.13,73.14,8900.0,57.6532,57.6847,57.6453,57.6532,8900.0
2011-07-27 14:15:00,73.14,73.15,73.12,73.12,1000.0,57.6532,57.6611,57.6374,57.6374,1000.0
2011-07-27 14:20:00,73.11,73.13,73.11,73.12,2000.0,57.6295,57.6453,57.6295,57.6374,2000.0
2011-07-27 14:25:00,73.11,73.11,72.97,72.99,23800.0,57.6295,57.6295,57.5192,57.5349,23800.0
2011-07-27 14:30:00,72.96,72.96,72.94,72.95,3700.0,57.5113,57.5113,57.4955,57.5034,3700.0
2011-07-27 14:35:00,72.92,72.92,72.8,72.9,34300.0,57.4798,57.4798,57.3852,57.464,34300.0
2011-07-27 14:40:00,72.89,72.89,72.77,72.81,11600.0,57.4561,57.4561,57.3615,57.393,11600.0
2011-07-27 14:45:00,72.82,72.88,72.82,72.88,4000.0,57.4009,57.4482,57.4009,57.4482,4000.0
2011-07-27 14:50:00,72.89,72.9,72.81,72.83,12700.0,57.4561,57.464,57.393,57.4088,12700.0
2011-07-27 14:55:00,72.84,72.85,72.79,72.85,16100.0,57.4167,57.4246,57.3773,57.4246,16100.0
2011-07-27 15:00:00,72.88,72.92,72.86,72.87,7900.0,57.4482,57.4798,57.4325,57.4403,7900.0
2011-07-27 15:05:00,72.87,72.88,72.78,72.8,36600.0,57.4403,57.4482,57.3694,57.3852,36600.0
2011-07-27 15:10:00,72.8,72.81,72.74,72.78,7500.0,57.3852,57.393,57.3379,57.3694,7500.0
2011-07-27 15:15:00,72.77,72.78,72.67,72.71,7800.0,57.3615,57.3694,57.2827,57.3142,7800.0
2011-07-27 15:20:00,72.71,72.71,72.6,72.66,16900.0,57.3142,57.3142,57.2275,57.2748,16900.0
2011-07-27 15:25:00,72.67,72.76,72.67,72.76,4500.0,57.2827,57.3536,57.2827,57.3536,4500.0
2011-07-27 15:30:00,72.76,72.85,72.76,72.84,48700.0,57.3536,57.4246,57.3536,57.4167,48700.0
2011-07-27 15:35:00,72.85,72.86,72.79,72.84,13000.0,57.4246,57.4325,57.3773,57.4167,13000.0
2011-07-27 15:40:00,72.83,72.83,72.75,72.75,7400.0,57.4088,57.4088,57.3457,57.3457,7400.0
2011-07-27 15:45:00,72.73,72.73,72.62,72.65,26700.0,57.33,57.33,57.2433,57.2669,26700.0
2011-07-27 15:50:00,72.65,72.74,72.58,72.74,45600.0,57.2669,57.3379,57.2117,57.3379,45600.0
2011-07-27 15:55:00,72.74,72.76,72.66,72.67,48900.0,57.3379,57.3536,57.2748,57.2827,48900.0
2011-07-28 09:30:00,72.69,72.83,72.66,72.76,33100.0,57.2985,57.4088,57.2748,57.3536,33100.0
2011-07-28 09:35:00,72.73,72.76,72.64,72.66,9000.0,57.33,57.3536,57.259,57.2748,9000.0
2011-07-28 09:40:00,72.65,72.67,72.59,72.64,15800.0,57.2669,57.2827,57.2196,57.259,15800.0
2011-07-28 09:45:00,72.62,72.77,72.59,72.72,7700.0,57.2433,57.3615,57.2196,57.3221,7700.0
2011-07-28 09:50:00,72.7,72.8,72.7,72.79,10000.0,57.3063,57.3852,57.3063,57.3773,10000.0
2011-07-28 09:55:00,72.77,72.79,72.72,72.79,19600.0,57.3615,57.3773,57.3221,57.3773,19600.0
2011-07-28 10:00:00,72.8,72.82,72.61,72.77,24200.0,57.3852,57.4009,57.2354,57.3615,24200.0
2011-07-28 10:05:00,72.77,72.9,72.77,72.9,17900.0,57.3615,57.464,57.3615,57.464,17900.0
2011-07-28 10:10:00,72.89,72.97,72.89,72.91,9900.0,57.4561,57.5192,57.4561,57.4719,9900.0
2011-07-28 10:15:00,72.93,73.03,72.92,73.03,9400.0,57.4876,57.5665,57.4798,57.5665,9400.0
2011-07-28 10:20:00,73.0,73.03,72.9,72.92,5900.0,57.5428,57.5665,57.464,57.4798,5900.0
2011-07-28 10:25:00,72.92,72.93,72.87,72.9,6300.0,57.4798,57.4876,57.4403,57.464,6300.0
2011-07-28 10:30:00,72.9,72.96,72.89,72.9,1800.0,57.464,57.5113,57.4561,57.464,1800.0
2011-07-28 10:35:00,72.89,72.9,72.83,72.86,4300.0,57.4561,57.464,57.4088,57.4325,4300.0
2011-07-28 10:40:00,72.87,72.99,72.87,72.96,6100.0,57.4403,57.5349,57.4403,57.5113,6100.0
2011-07-28 10:45:00,73.0,73.0,72.91,72.98,8600.0,57.5428,57.5428,57.4719,57.527,8600.0
2011-07-28 10:50:00,72.98,73.01,72.95,72.97,7500.0,57.527,57.5507,57.5034,57.5192,7500.0
2011-07-28 10:55:00,72.96,72.98,72.93,72.96,9000.0,57.5113,57.527,57.4876,57.5113,9000.0
2011-07-28 11:00:00,72.97,73.06,72.94,73.06,3800.0,57.5192,57.5901,57.4955,57.5901,3800.0
2011-07-28 11:05:00,73.04,73.12,73.02,73.1,7600.0,57.5743,57.6374,57.5586,57.6216,7600.0
2011-07-28 11:10:00,73.1,73.14,73.07,73.14,4900.0,57.6216,57.6532,57.598,57.6532,4900.0
2011-07-28 11:15:00,73.13,73.15,73.1,73.15,3500.0,57.6453,57.6611,57.6216,57.6611,3500.0
2011-07-28 11:20:00,73.14,73.25,73.14,73.22,13000.0,57.6532,57.7399,57.6532,57.7162,13000.0
2011-07-28 11:25:00,73.22,73.3,73.21,73.28,5500.0,57.7162,57.7793,57.7083,57.7635,5500.0
2011-07-28 11:30:00,73.28,73.28,73.26,73.27,2700.0,57.7635,57.7635,57.7478,57.7556,2700.0
2011-07-28 11:35:00,73.26,73.27,73.23,73.27,2700.0,57.7478,57.7556,57.7241,57.7556,2700.0
2011-07-28 11:40:00,73.27,73.31,73.26,73.28,20300.0,57.7556,57.7872,57.7478,57.7635,20300.0
2011-07-28 11:45:00,73.28,73.28,73.25,73.25,2100.0,57.7635,57.7635,57.7399,57.7399,2100.0
2011-07-28 11:50:00,73.22,73.25,73.2,73.25,5800.0,57.7162,57.7399,57.7005,57.7399,5800.0
2011-07-28 11:55:00,73.23,73.28,73.23,73.28,3100.0,57.7241,57.7635,57.7241,57.7635,3100.0
2011-07-28 12:00:00,73.27,73.33,73.26,73.29,20000.0,57.7556,57.8029,57.7478,57.7714,20000.0
2011-07-28 12:05:00,73.31,73.31,73.26,73.26,3600.0,57.7872,57.7872,57.7478,57.7478,3600.0
2011-07-28 12:10:00,73.28,73.28,73.19,73.19,9400.0,57.7635,57.7635,57.6926,57.6926,9400.0
2011-07-28 12:15:00,73.17,73.17,73.1,73.1,4600.0,57.6768,57.6768,57.6216,57.6216,4600.0
2011-07-28 12:20:00,73.1,73.12,73.08,73.12,6700.0,57.6216,57.6374,57.6059,57.6374,6700.0
2011-07-28 12:25:00,73.14,73.14,73.13,73.13,1300.0,57.6532,57.6532,57.6453,57.6453,1300.0
2011-07-28 12:30:00,73.13,73.16,73.13,73.15,4400.0,57.6453,57.6689,57.6453,57.6611,4400.0
2011-07-28 12:35:00,73.16,73.16,73.06,73.1,3500.0,57.6689,57.6689,57.5901,57.6216,3500.0
2011-07-28 12:40:00,73.09,73.11,73.06,73.06,15000.0,57.6138,57.6295,57.5901,57.5901,15000.0
2011-07-28 12:45:00,73.09,73.09,73.05,73.07,3900.0,57.6138,57.6138,57.5822,57.598,3900.0
2011-07-28 12:50:00,73.05,73.1,73.03,73.1,10000.0,57.5822,57.6216,57.5665,57.6216,10000.0
2011-07-28 12:55:00,73.11,73.15,73.09,73.14,363800.0,57.6295,57.6611,57.6138,57.6532,363800.0
2011-07-28 13:00:00,73.14,73.14,73.08,73.11,10800.0,57.6532,57.6532,57.6059,57.6295,10800.0
2011-07-28 13:05:00,73.11,73.11,73.1,73.1,600.0,57.6295,57.6295,57.6216,57.6216,600.0
2011-07-28 13:10:00,73.11,73.17,73.11,73.12,6100.0,57.6295,57.6768,57.6295,57.6374,6100.0
2011-07-28 13:15:00,73.11,73.15,73.07,73.08,6200.0,57.6295,57.6611,57.598,57.6059,6200.0
2011-07-28 13:20:00,73.08,73.08,72.99,73.01,4700.0,57.6059,57.6059,57.5349,57.5507,4700.0
2011-07-28 13:25:00,73.0,73.07,73.0,73.07,3800.0,57.5428,57.598,57.5428,57.598,3800.0
2011-07-28 13:30:00,73.05,73.08,73.03,73.03,6800.0,57.5822,57.6059,57.5665,57.5665,6800.0
2011-07-28 13:35:00,73.06,73.11,73.06,73.1,12000.0,57.5901,57.6295,57.5901,57.6216,12000.0
2011-07-28 13:40:00,73.11,73.17,73.1,73.1,5300.0,57.6295,57.6768,57.6216,57.6216,5300.0
2011-07-28 13:45:00,73.12,73.12,73.04,73.07,16100.0,57.6374,57.6374,57.5743,57.598,16100.0
2011-07-28 13:50:00,73.09,73.13,73.07,73.08,7600.0,57.6138,57.6453,57.598,57.6059,7600.0
2011-07-28 13:55:00,73.06,73.08,73.05,73.06,17700.0,57.5901,57.6059,57.5822,57.5901,17700.0
2011-07-28 14:00:00,73.08,73.08,73.04,73.04,2100.0,57.6059,57.6059,57.5743,57.5743,2100.0
2011-07-28 14:05:00,73.03,73.03,72.92,72.93,30500.0,57.5665,57.5665,57.4798,57.4876,30500.0
2011-07-28 14:10:00,72.92,72.92,72.84,72.87,14600.0,57.4798,57.4798,57.4167,57.4403,14600.0
2011-07-28 14:15:00,72.89,72.94,72.88,72.89,4300.0,57.4561,57.4955,57.4482,57.4561,4300.0
2011-07-28 14:20:00,72.87,72.92,72.87,72.91,5700.0,57.4403,57.4798,57.4403,57.4719,5700.0
2011-07-28 14:25:00,72.87,72.87,72.8,72.84,29100.0,57.4403,57.4403,57.3852,57.4167,29100.0
2011-07-28 14:30:00,72.84,72.84,72.76,72.82,16100.0,57.4167,57.4167,57.3536,57.4009,16100.0
2011-07-28 14:35:00,72.82,72.82,72.74,72.75,4300.0,57.4009,57.4009,57.3379,57.3457,4300.0
2011-07-28 14:40:00,72.77,72.83,72.75,72.82,35700.0,57.3615,57.4088,57.3457,57.4009,35700.0
2011-07-28 14:45:00,72.82,72.82,72.8,72.82,3700.0,57.4009,57.4009,57.3852,57.4009,3700.0
2011-07-28 14:50:00,72.86,72.91,72.85,72.9,3600.0,57.4325,57.4719,57.4246,57.464,3600.0
2011-07-28 14:55:00,72.91,72.91,72.82,72.84,10600.0,57.4719,57.4719,57.4009,57.4167,10600.0
2011-07-28 15:00:00,72.83,72.83,72.75,72.75,5800.0,57.4088,57.4088,57.3457,57.3457,5800.0
2011-07-28 15:05:00,72.72,72.79,72.71,72.79,6200.0,57.3221,57.3773,57.3142,57.3773,6200.0
2011-07-28 15:10:00,72.75,72.76,72.73,72.73,5400.0,57.3457,57.3536,57.33,57.33,5400.0
2011-07-28 15:15:00,72.74,72.74,72.66,72.72,7100.0,57.3379,57.3379,57.2748,57.3221,7100.0
2011-07-28 15:20:00,72.68,72.69,72.62,72.62,14800.0,57.2906,57.2985,57.2433,57.2433,14800.0
2011-07-28 15:25:00,72.64,72.65,72.53,72.55,5800.0,57.259,57.2669,57.1723,57.1881,5800.0
2011-07-28 15:30:00,72.55,72.57,72.49,72.49,13600.0,57.1881,57.2039,57.1408,57.1408,13600.0
2011-07-28 15:35:00,72.49,72.58,72.48,72.55,8000.0,57.1408,57.2117,57.1329,57.1881,8000.0
2011-07-28 15:40:00,72.54,72.54,72.4,72.4,23100.0,57.1802,57.1802,57.0699,57.0699,23100.0
2011-07-28 15:45:00,72.38,72.45,72.34,72.4,25800.0,57.0541,57.1093,57.0226,57.0699,25800.0
2011-07-28 15:50:00,72.43,72.48,72.42,72.47,11300.0,57.0935,57.1329,57.0856,57.125,11300.0
2011-07-28 15:55:00,72.48,72.48,72.43,72.45,17900.0,57.1329,57.1329,57.0935,57.1093,17900.0
2011-07-29 09:30:00,71.71,71.71,71.58,71.64,70100.0,56.526,56.526,56.4235,56.4708,70100.0
2011-07-29 09:35:00,71.64,71.69,71.46,71.52,24000.0,56.4708,56.5102,56.3289,56.3762,24000.0
2011-07-29 09:40:00,71.52,71.64,71.47,71.48,26200.0,56.3762,56.4708,56.3368,56.3447,26200.0
2011-07-29 09:45:00,71.48,71.62,71.37,71.62,34600.0,56.3447,56.455,56.258,56.455,34600.0
2011-07-29 09:50:00,71.63,71.71,71.59,71.67,15500.0,56.4629,56.526,56.4314,56.4944,15500.0
2011-07-29 09:55:00,71.67,71.89,71.67,71.81,12200.0,56.4944,56.6678,56.4944,56.6048,12200.0
2011-07-29 10:00:00,71.8,71.8,71.69,71.78,11100.0,56.5969,56.5969,56.5102,56.5811,11100.0
2011-07-29 10:05:00,71.81,71.97,71.81,71.91,25600.0,56.6048,56.7309,56.6048,56.6836,25600.0
2011-07-29 10:10:00,71.92,71.92,71.83,71.83,21100.0,56.6915,56.6915,56.6206,56.6206,21100.0
2011-07-29 10:15:00,71.86,71.91,71.76,71.8,32000.0,56.6442,56.6836,56.5654,56.5969,32000.0
2011-07-29 10:20:00,71.8,72.01,71.79,71.98,11500.0,56.5969,56.7624,56.589,56.7388,11500.0
2011-07-29 10:25:00,71.98,71.98,71.84,71.91,50500.0,56.7388,56.7388,56.6284,56.6836,50500.0
2011-07-29 10:30:00,71.92,71.97,71.86,71.95,24800.0,56.6915,56.7309,56.6442,56.7151,24800.0
2011-07-29 10:35:00,71.96,72.04,71.84,71.93,56500.0,56.723,56.7861,56.6284,56.6994,56500.0
2011-07-29 10:40:00,71.96,71.96,71.82,71.87,13900.0,56.723,56.723,56.6127,56.6521,13900.0
2011-07-29 10:45:00,71.89,72.08,71.78,72.08,29400.0,56.6678,56.8176,56.5811,56.8176,29400.0
2011-07-29 10:50:00,72.11,72.26,72.11,72.26,20800.0,56.8413,56.9595,56.8413,56.9595,20800.0
2011-07-29 10:55:00,72.28,72.39,72.26,72.29,17200.0,56.9753,57.062,56.9595,56.9831,17200.0
2011-07-29 11:00:00,72.28,72.3,72.21,72.23,17400.0,56.9753,56.991,56.9201,56.9359,17400.0
2011-07-29 11:05:00,72.25,72.53,72.25,72.51,20500.0,56.9516,57.1723,56.9516,57.1566,20500.0
2011-07-29 11:10:00,72.51,72.56,72.42,72.43,10900.0,57.1566,57.196,57.0856,57.0935,10900.0
2011-07-29 11:15:00,72.46,72.62,72.45,72.62,6500.0,57.1172,57.2433,57.1093,57.2433,6500.0
2011-07-29 11:20:00,72.59,72.61,72.54,72.59,6300.0,57.2196,57.2354,57.1802,57.2196,6300.0
2011-07-29 11:25:00,72.6,72.62,72.4,72.4,7600.0,57.2275,57.2433,57.0699,57.0699,7600.0
2011-07-29 11:30:00,72.4,72.43,72.35,72.41,14100.0,57.0699,57.0935,57.0304,57.0777,14100.0
2011-07-29 11:35:00,72.36,72.38,72.34,72.34,7200.0,57.0383,57.0541,57.0226,57.0226,7200.0
2011-07-29 11:40:00,72.33,72.44,72.33,72.39,7600.0,57.0147,57.1014,57.0147,57.062,7600.0
2011-07-29 11:45:00,72.41,72.43,72.27,72.27,13200.0,57.0777,57.0935,56.9674,56.9674,13200.0
2011-07-29 11:50:00,72.3,72.38,72.3,72.34,2400.0,56.991,57.0541,56.991,57.0226,2400.0
2011-07-29 11:55:00,72.36,72.39,72.35,72.38,2400.0,57.0383,57.062,57.0304,57.0541,2400.0
2011-07-29 12:00:00,72.37,72.4,72.24,72.26,39100.0,57.0462,57.0699,56.9437,56.9595,39100.0
2011-07-29 12:05:00,72.22,72.31,72.19,72.31,31300.0,56.928,56.9989,56.9043,56.9989,31300.0
2011-07-29 12:10:00,72.3,72.3,72.12,72.14,23600.0,56.991,56.991,56.8491,56.8649,23600.0
2011-07-29 12:15:00,72.17,72.22,72.17,72.22,7300.0,56.8886,56.928,56.8886,56.928,7300.0
2011-07-29 12:20:00,72.19,72.23,72.14,72.23,7100.0,56.9043,56.9359,56.8649,56.9359,7100.0
2011-07-29 12:25:00,72.21,72.24,72.17,72.18,9100.0,56.9201,56.9437,56.8886,56.8964,9100.0
2011-07-29 12:30:00,72.19,72.22,72.08,72.11,11600.0,56.9043,56.928,56.8176,56.8413,11600.0
2011-07-29 12:35:00,72.11,72.26,72.11,72.23,36200.0,56.8413,56.9595,56.8413,56.9359,36200.0
2011-07-29 12:40:00,72.2,72.27,72.2,72.26,2500.0,56.9122,56.9674,56.9122,56.9595,2500.0
2011-07-29 12:45:00,72.26,72.26,72.13,72.13,3500.0,56.9595,56.9595,56.857,56.857,3500.0
2011-07-29 12:50:00,72.13,72.16,72.09,72.09,6400.0,56.857,56.8807,56.8255,56.8255,6400.0
2011-07-29 12:55:00,72.1,72.18,72.08,72.08,7500.0,56.8334,56.8964,56.8176,56.8176,7500.0
2011-07-29 13:00:00,72.1,72.13,72.05,72.05,6300.0,56.8334,56.857,56.794,56.794,6300.0
2011-07-29 13:05:00,72.05,72.18,72.05,72.18,24100.0,56.794,56.8964,56.794,56.8964,24100.0
2011-07-29 13:10:00,72.18,72.18,72.11,72.11,5300.0,56.8964,56.8964,56.8413,56.8413,5300.0
2011-07-29 13:15:00,72.11,72.15,72.09,72.11,5800.0,56.8413,56.8728,56.8255,56.8413,5800.0
2011-07-29 13:20:00,72.13,72.22,72.13,72.22,3300.0,56.857,56.928,56.857,56.928,3300.0
2011-07-29 13:25:00,72.23,72.23,72.18,72.19,1400.0,56.9359,56.9359,56.8964,56.9043,1400.0
2011-07-29 13:30:00,72.18,72.22,72.12,72.22,7900.0,56.8964,56.928,56.8491,56.928,7900.0
2011-07-29 13:35:00,72.22,72.28,72.2,72.26,7900.0,56.928,56.9753,56.9122,56.9595,7900.0
2011-07-29 13:40:00,72.29,72.32,72.27,72.32,5500.0,56.9831,57.0068,56.9674,57.0068,5500.0
2011-07-29 13:45:00,72.31,72.37,72.3,72.35,22400.0,56.9989,57.0462,56.991,57.0304,22400.0
2011-07-29 13:50:00,72.35,72.37,72.29,72.29,10800.0,57.0304,57.0462,56.9831,56.9831,10800.0
2011-07-29 13:55:00,72.3,72.35,72.28,72.33,12000.0,56.991,57.0304,56.9753,57.0147,12000.0
2011-07-29 14:00:00,72.34,72.36,72.3,72.34,13200.0,57.0226,57.0383,56.991,57.0226,13200.0
2011-07-29 14:05:00,72.38,72.45,72.38,72.41,9800.0,57.0541,57.1093,57.0541,57.0777,9800.0
2011-07-29 14:10:00,72.41,72.42,72.32,72.35,5400.0,57.0777,57.0856,57.0068,57.0304,5400.0
2011-07-29 14:15:00,72.32,72.32,72.26,72.27,9700.0,57.0068,57.0068,56.9595,56.9674,9700.0
2011-07-29 14:20:00,72.26,72.28,72.22,72.28,8100.0,56.9595,56.9753,56.928,56.9753,8100.0
2011-07-29 14:25:00,72.28,72.28,72.22,72.24,3600.0,56.9753,56.9753,56.928,56.9437,3600.0
2011-07-29 14:30:00,72.24,72.28,72.2,72.24,10000.0,56.9437,56.9753,56.9122,56.9437,10000.0
2011-07-29 14:35:00,72.26,72.36,72.25,72.36,3700.0,56.9595,57.0383,56.9516,57.0383,3700.0
2011-07-29 14:40:00,72.37,72.39,72.32,72.32,8700.0,57.0462,57.062,57.0068,57.0068,8700.0
2011-07-29 14:45:00,72.31,72.31,72.27,72.3,4600.0,56.9989,56.9989,56.9674,56.991,4600.0
2011-07-29 14:50:00,72.29,72.32,72.27,72.32,2400.0,56.9831,57.0068,56.9674,57.0068,2400.0
2011-07-29 14:55:00,72.35,72.38,72.24,72.24,4400.0,57.0304,57.0541,56.9437,56.9437,4400.0
2011-07-29 15:00:00,72.23,72.25,72.17,72.25,15400.0,56.9359,56.9516,56.8886,56.9516,15400.0
2011-07-29 15:05:00,72.23,72.29,72.23,72.29,3100.0,56.9359,56.9831,56.9359,56.9831,3100.0
2011-07-29 15:10:00,72.3,72.31,72.24,72.26,6800.0,56.991,56.9989,56.9437,56.9595,6800.0
2011-07-29 15:15:00,72.26,72.33,72.23,72.25,17100.0,56.9595,57.0147,56.9359,56.9516,17100.0
2011-07-29 15:20:00,72.26,72.26,72.16,72.16,9800.0,56.9595,56.9595,56.8807,56.8807,9800.0
2011-07-29 15:25:00,72.15,72.17,72.09,72.15,5300.0,56.8728,56.8886,56.8255,56.8728,5300.0
2011-07-29 15:30:00,72.15,72.15,72.06,72.1,12100.0,56.8728,56.8728,56.8019,56.8334,12100.0
2011-07-29 15:35:00,72.1,72.17,72.1,72.17,5600.0,56.8334,56.8886,56.8334,56.8886,5600.0
2011-07-29 15:40:00,72.19,72.21,72.13,72.16,34300.0,56.9043,56.9201,56.857,56.8807,34300.0
2011-07-29 15:45:00,72.13,72.14,71.95,71.99,19800.0,56.857,56.8649,56.7151,56.7467,19800.0
2011-07-29 15:50:00,71.97,72.07,71.94,72.07,22200.0,56.7309,56.8097,56.7073,56.8097,22200.0
2011-07-29 15:55:00,72.07,72.18,71.98,72.0,82300.0,56.8097,56.8964,56.7388,56.7546,82300.0
2011-08-01 09:30:00,72.87,72.92,72.67,72.67,191500.0,57.4403,57.4798,57.2827,57.2827,191500.0
2011-08-01 09:35:00,72.69,72.71,72.56,72.66,53500.0,57.2985,57.3142,57.196,57.2748,53500.0
2011-08-01 09:40:00,72.64,72.64,72.46,72.52,28400.0,57.259,57.259,57.1172,57.1644,28400.0
2011-08-01 09:45:00,72.54,72.54,72.31,72.35,48000.0,57.1802,57.1802,56.9989,57.0304,48000.0
2011-08-01 09:50:00,72.35,72.35,72.22,72.25,97700.0,57.0304,57.0304,56.928,56.9516,97700.0
2011-08-01 09:55:00,72.23,72.26,72.19,72.19,14500.0,56.9359,56.9595,56.9043,56.9043,14500.0
2011-08-01 10:00:00,72.08,72.14,71.32,71.42,121600.0,56.8176,56.8649,56.2185,56.2974,121600.0
2011-08-01 10:05:00,71.41,71.72,71.35,71.68,46200.0,56.2895,56.5338,56.2422,56.5023,46200.0
2011-08-01 10:10:00,71.65,71.71,71.52,71.67,14600.0,56.4787,56.526,56.3762,56.4944,14600.0
2011-08-01 10:15:00,71.63,71.78,71.63,71.78,48600.0,56.4629,56.5811,56.4629,56.5811,48600.0
2011-08-01 10:20:00,71.75,71.88,71.72,71.75,13700.0,56.5575,56.66,56.5338,56.5575,13700.0
2011-08-01 10:25:00,71.79,71.8,71.62,71.64,13700.0,56.589,56.5969,56.455,56.4708,13700.0
2011-08-01 10:30:00,71.64,71.71,71.59,71.6,14900.0,56.4708,56.526,56.4314,56.4393,14900.0
2011-08-01 10:35:00,71.63,71.71,71.63,71.69,6700.0,56.4629,56.526,56.4629,56.5102,6700.0
2011-08-01 10:40:00,71.71,71.71,71.63,71.69,9200.0,56.526,56.526,56.4629,56.5102,9200.0
2011-08-01 10:45:00,71.74,71.79,71.68,71.71,9900.0,56.5496,56.589,56.5023,56.526,9900.0
2011-08-01 10:50:00,71.74,71.75,71.64,71.64,16300.0,56.5496,56.5575,56.4708,56.4708,16300.0
2011-08-01 10:55:00,71.63,71.67,71.58,71.62,16300.0,56.4629,56.4944,56.4235,56.455,16300.0
2011-08-01 11:00:00,71.59,71.59,71.37,71.42,24200.0,56.4314,56.4314,56.258,56.2974,24200.0
2011-08-01 11:05:00,71.43,71.45,71.33,71.44,20200.0,56.3052,56.321,56.2264,56.3131,20200.0
2011-08-01 11:10:00,71.48,71.5,71.35,71.48,19000.0,56.3447,56.3604,56.2422,56.3447,19000.0
2011-08-01 11:15:00,71.47,71.5,71.42,71.44,24300.0,56.3368,56.3604,56.2974,56.3131,24300.0
2011-08-01 11:20:00,71.41,71.54,71.41,71.48,9800.0,56.2895,56.392,56.2895,56.3447,9800.0
2011-08-01 11:25:00,71.47,71.58,71.46,71.55,7100.0,56.3368,56.4235,56.3289,56.3998,7100.0
2011-08-01 11:30:00,71.52,71.54,71.31,71.33,13800.0,56.3762,56.392,56.2107,56.2264,13800.0
2011-08-01 11:35:00,71.32,71.35,71.1,71.19,79500.0,56.2185,56.2422,56.0451,56.1161,79500.0
2011-08-01 11:40:00,71.19,71.23,71.14,71.17,14500.0,56.1161,56.1476,56.0767,56.1003,14500.0
2011-08-01 11:45:00,71.18,71.25,71.17,71.21,8700.0,56.1082,56.1634,56.1003,56.1318,8700.0
2011-08-01 11:50:00,71.19,71.22,71.17,71.18,6500.0,56.1161,56.1397,56.1003,56.1082,6500.0
2011-08-01 11:55:00,71.19,71.19,71.07,71.09,20600.0,56.1161,56.1161,56.0215,56.0372,20600.0
2011-08-01 12:00:00,71.1,71.23,71.1,71.23,13000.0,56.0451,56.1476,56.0451,56.1476,13000.0
2011-08-01 12:05:00,71.21,71.22,71.09,71.17,22000.0,56.1318,56.1397,56.0372,56.1003,22000.0
2011-08-01 12:10:00,71.15,71.18,71.13,71.13,11500.0,56.0845,56.1082,56.0688,56.0688,11500.0
2011-08-01 12:15:00,71.14,71.16,71.05,71.06,9700.0,56.0767,56.0924,56.0057,56.0136,9700.0
2011-08-01 12:20:00,71.08,71.13,71.0,71.07,10500.0,56.0294,56.0688,55.9663,56.0215,10500.0
2011-08-01 12:25:00,71.09,71.2,71.09,71.2,7400.0,56.0372,56.1239,56.0372,56.1239,7400.0
2011-08-01 12:30:00,71.21,71.21,71.2,71.2,2800.0,56.1318,56.1318,56.1239,56.1239,2800.0
2011-08-01 12:35:00,71.2,71.23,71.2,71.22,3900.0,56.1239,56.1476,56.1239,56.1397,3900.0
2011-08-01 12:40:00,71.2,71.2,71.15,71.17,4500.0,56.1239,56.1239,56.0845,56.1003,4500.0
2011-08-01 12:45:00,71.15,71.23,71.13,71.22,8600.0,56.0845,56.1476,56.0688,56.1397,8600.0
2011-08-01 12:50:00,71.23,71.31,71.23,71.27,12700.0,56.1476,56.2107,56.1476,56.1791,12700.0
2011-08-01 12:55:00,71.28,71.31,71.2,71.24,47500.0,56.187,56.2107,56.1239,56.1555,47500.0
2011-08-01 13:00:00,71.23,71.3,71.2,71.28,49300.0,56.1476,56.2028,56.1239,56.187,49300.0
2011-08-01 13:05:00,71.26,71.26,71.14,71.17,17300.0,56.1712,56.1712,56.0767,56.1003,17300.0
2011-08-01 13:10:00,71.16,71.2,71.15,71.19,11200.0,56.0924,56.1239,56.0845,56.1161,11200.0
2011-08-01 13:15:00,71.14,71.23,71.14,71.23,6700.0,56.0767,56.1476,56.0767,56.1476,6700.0
2011-08-01 13:20:00,71.25,71.29,71.24,71.25,16100.0,56.1634,56.1949,56.1555,56.1634,16100.0
2011-08-01 13:25:00,71.27,71.3,71.22,71.22,21000.0,56.1791,56.2028,56.1397,56.1397,21000.0
2011-08-01 13:30:00,71.22,71.29,71.22,71.29,3900.0,56.1397,56.1949,56.1397,56.1949,3900.0
2011-08-01 13:35:00,71.27,71.3,71.26,71.3,7400.0,56.1791,56.2028,56.1712,56.2028,7400.0
2011-08-01 13:40:00,71.31,71.34,71.28,71.34,3100.0,56.2107,56.2343,56.187,56.2343,3100.0
2011-08-01 13:45:00,71.34,71.34,71.3,71.3,900.0,56.2343,56.2343,56.2028,56.2028,900.0
2011-08-01 13:50:00,71.3,71.34,71.3,71.34,16600.0,56.2028,56.2343,56.2028,56.2343,16600.0
2011-08-01 13:55:00,71.31,71.34,71.29,71.34,8500.0,56.2107,56.2343,56.1949,56.2343,8500.0
2011-08-01 14:00:00,71.33,71.33,71.3,71.31,2200.0,56.2264,56.2264,56.2028,56.2107,2200.0
2011-08-01 14:05:00,71.27,71.27,71.21,71.21,4100.0,56.1791,56.1791,56.1318,56.1318,4100.0
2011-08-01 14:10:00,71.21,71.23,71.15,71.16,12000.0,56.1318,56.1476,56.0845,56.0924,12000.0
2011-08-01 14:15:00,71.18,71.2,71.14,71.19,2900.0,56.1082,56.1239,56.0767,56.1161,2900.0
2011-08-01 14:20:00,71.2,71.24,71.16,71.18,6700.0,56.1239,56.1555,56.0924,56.1082,6700.0
2011-08-01 14:25:00,71.2,71.2,71.15,71.18,15900.0,56.1239,56.1239,56.0845,56.1082,15900.0
2011-08-01 14:30:00,71.17,71.28,71.14,71.27,4600.0,56.1003,56.187,56.0767,56.1791,4600.0
2011-08-01 14:35:00,71.29,71.29,71.25,71.29,1800.0,56.1949,56.1949,56.1634,56.1949,1800.0
2011-08-01 14:40:00,71.29,71.34,71.28,71.29,4900.0,56.1949,56.2343,56.187,56.1949,4900.0
2011-08-01 14:45:00,71.3,71.4,71.3,71.38,43000.0,56.2028,56.2816,56.2028,56.2658,43000.0
2011-08-01 14:50:00,71.37,71.43,71.32,71.43,6000.0,56.258,56.3052,56.2185,56.3052,6000.0
2011-08-01 14:55:00,71.45,71.51,71.45,71.49,5400.0,56.321,56.3683,56.321,56.3525,5400.0
2011-08-01 15:00:00,71.49,71.62,71.49,71.57,19600.0,56.3525,56.455,56.3525,56.4156,19600.0
2011-08-01 15:05:00,71.57,71.57,71.5,71.53,5600.0,56.4156,56.4156,56.3604,56.3841,5600.0
2011-08-01 15:10:00,71.55,71.58,71.5,71.58,24700.0,56.3998,56.4235,56.3604,56.4235,24700.0
2011-08-01 15:15:00,71.59,71.6,71.47,71.54,15400.0,56.4314,56.4393,56.3368,56.392,15400.0
2011-08-01 15:20:00,71.55,71.65,71.54,71.63,18500.0,56.3998,56.4787,56.392,56.4629,18500.0
2011-08-01 15:25:00,71.64,71.71,71.64,71.68,26300.0,56.4708,56.526,56.4708,56.5023,26300.0
2011-08-01 15:30:00,71.67,71.69,71.54,71.54,35400.0,56.4944,56.5102,56.392,56.392,35400.0
2011-08-01 15:35:00,71.55,71.73,71.47,71.73,25800.0,56.3998,56.5417,56.3368,56.5417,25800.0
2011-08-01 15:40:00,71.77,71.78,71.7,71.72,54400.0,56.5733,56.5811,56.5181,56.5338,54400.0
2011-08-01 15:45:00,71.7,71.79,71.7,71.74,23800.0,56.5181,56.589,56.5181,56.5496,23800.0
2011-08-01 15:50:00,71.75,71.79,71.53,71.59,41200.0,56.5575,56.589,56.3841,56.4314,41200.0
2011-08-01 15:55:00,71.6,71.7,71.58,71.69,128900.0,56.4393,56.5181,56.4235,56.5102,128900.0
2011-08-02 09:30:00,71.17,71.26,71.15,71.23,39400.0,56.1003,56.1712,56.0845,56.1476,39400.0
2011-08-02 09:35:00,71.22,71.32,71.21,71.32,18100.0,56.1397,56.2185,56.1318,56.2185,18100.0
2011-08-02 09:40:00,71.34,71.45,71.34,71.37,14600.0,56.2343,56.321,56.2343,56.258,14600.0
2011-08-02 09:45:00,71.37,71.52,71.37,71.49,8100.0,56.258,56.3762,56.258,56.3525,8100.0
2011-08-02 09:50:00,71.45,71.53,71.34,71.36,6900.0,56.321,56.3841,56.2343,56.2501,6900.0
2011-08-02 09:55:00,71.38,71.51,71.35,71.46,13100.0,56.2658,56.3683,56.2422,56.3289,13100.0
2011-08-02 10:00:00,71.49,71.56,71.45,71.49,25500.0,56.3525,56.4077,56.321,56.3525,25500.0
2011-08-02 10:05:00,71.48,71.48,71.37,71.39,5700.0,56.3447,56.3447,56.258,56.2737,5700.0
2011-08-02 10:10:00,71.4,71.49,71.39,71.39,15300.0,56.2816,56.3525,56.2737,56.2737,15300.0
2011-08-02 10:15:00,71.39,71.39,71.3,71.32,13500.0,56.2737,56.2737,56.2028,56.2185,13500.0
2011-08-02 10:20:00,71.27,71.36,71.25,71.33,19500.0,56.1791,56.2501,56.1634,56.2264,19500.0
2011-08-02 10:25:00,71.33,71.33,71.21,71.26,24500.0,56.2264,56.2264,56.1318,56.1712,24500.0
2011-08-02 10:30:00,71.25,71.25,71.18,71.23,10300.0,56.1634,56.1634,56.1082,56.1476,10300.0
2011-08-02 10:35:00,71.23,71.31,71.23,71.28,6800.0,56.1476,56.2107,56.1476,56.187,6800.0
2011-08-02 10:40:00,71.28,71.36,71.26,71.35,7500.0,56.187,56.2501,56.1712,56.2422,7500.0
2011-08-02 10:45:00,71.32,71.34,71.25,71.26,6600.0,56.2185,56.2343,56.1634,56.1712,6600.0
2011-08-02 10:50:00,71.24,71.26,71.09,71.09,12600.0,56.1555,56.1712,56.0372,56.0372,12600.0
2011-08-02 10:55:00,71.11,71.12,71.06,71.09,5700.0,56.053,56.0609,56.0136,56.0372,5700.0
2011-08-02 11:00:00,71.08,71.08,70.96,71.06,56400.0,56.0294,56.0294,55.9348,56.0136,56400.0
2011-08-02 11:05:00,71.06,71.1,71.02,71.03,9800.0,56.0136,56.0451,55.9821,55.9899,9800.0
2011-08-02 11:10:00,70.99,71.0,70.89,70.97,25700.0,55.9584,55.9663,55.8796,55.9426,25700.0
2011-08-02 11:15:00,70.96,71.02,70.92,70.92,13200.0,55.9348,55.9821,55.9032,55.9032,13200.0
2011-08-02 11:20:00,70.92,70.98,70.83,70.91,13000.0,55.9032,55.9505,55.8323,55.8954,13000.0
2011-08-02 11:25:00,70.91,70.95,70.91,70.95,3200.0,55.8954,55.9269,55.8954,55.9269,3200.0
2011-08-02 11:30:00,70.92,70.98,70.9,70.9,7200.0,55.9032,55.9505,55.8875,55.8875,7200.0
2011-08-02 11:35:00,70.93,70.97,70.93,70.94,5900.0,55.9111,55.9426,55.9111,55.919,5900.0
2011-08-02 11:40:00,70.9,70.91,70.83,70.87,6600.0,55.8875,55.8954,55.8323,55.8638,6600.0
2011-08-02 11:45:00,70.85,70.93,70.83,70.93,7800.0,55.8481,55.9111,55.8323,55.9111,7800.0
2011-08-02 11:50:00,70.96,70.99,70.92,70.95,15900.0,55.9348,55.9584,55.9032,55.9269,15900.0
2011-08-02 11:55:00,70.94,70.94,70.88,70.89,7400.0,55.919,55.919,55.8717,55.8796,7400.0
2011-08-02 12:00:00,70.91,70.91,70.82,70.84,7700.0,55.8954,55.8954,55.8244,55.8402,7700.0
2011-08-02 12:05:00,70.83,70.89,70.82,70.86,5900.0,55.8323,55.8796,55.8244,55.8559,5900.0
2011-08-02 12:10:00,70.85,70.88,70.81,70.88,14700.0,55.8481,55.8717,55.8165,55.8717,14700.0
2011-08-02 12:15:00,70.87,70.96,70.87,70.96,6900.0,55.8638,55.9348,55.8638,55.9348,6900.0
2011-08-02 12:20:00,70.96,71.03,70.95,71.0,16000.0,55.9348,55.9899,55.9269,55.9663,16000.0
2011-08-02 12:25:00,70.99,70.99,70.96,70.98,800.0,55.9584,55.9584,55.9348,55.9505,800.0
2011-08-02 12:30:00,70.98,70.99,70.88,70.9,38300.0,55.9505,55.9584,55.8717,55.8875,38300.0
2011-08-02 12:35:00,70.9,70.92,70.75,70.81,23500.0,55.8875,55.9032,55.7692,55.8165,23500.0
2011-08-02 12:40:00,70.84,70.9,70.78,70.78,7400.0,55.8402,55.8875,55.7929,55.7929,7400.0
2011-08-02 12:45:00,70.78,70.78,70.57,70.61,53700.0,55.7929,55.7929,55.6273,55.6589,53700.0
2011-08-02 12:50:00,70.61,70.65,70.51,70.53,27400.0,55.6589,55.6904,55.5801,55.5958,27400.0
2011-08-02 12:55:00,70.53,70.62,70.49,70.58,23700.0,55.5958,55.6668,55.5643,55.6352,23700.0
2011-08-02 13:00:00,70.6,70.72,70.6,70.65,26800.0,55.651,55.7456,55.651,55.6904,26800.0
2011-08-02 13:05:00,70.65,70.74,70.59,70.72,21200.0,55.6904,55.7614,55.6431,55.7456,21200.0
2011-08-02 13:10:00,70.72,70.73,70.61,70.63,4500.0,55.7456,55.7535,55.6589,55.6746,4500.0
2011-08-02 13:15:00,70.63,70.8,70.63,70.78,8700.0,55.6746,55.8086,55.6746,55.7929,8700.0
2011-08-02 13:20:00,70.79,70.8,70.75,70.76,9900.0,55.8008,55.8086,55.7692,55.7771,9900.0
2011-08-02 13:25:00,70.76,70.77,70.7,70.71,13000.0,55.7771,55.785,55.7298,55.7377,13000.0
2011-08-02 13:30:00,70.72,70.73,70.67,70.68,8400.0,55.7456,55.7535,55.7062,55.7141,8400.0
2011-08-02 13:35:00,70.69,70.69,70.48,70.56,26300.0,55.7219,55.7219,55.5564,55.6195,26300.0
2011-08-02 13:40:00,70.56,70.59,70.52,70.54,8400.0,55.6195,55.6431,55.5879,55.6037,8400.0
2011-08-02 13:45:00,70.55,70.59,70.46,70.53,21200.0,55.6116,55.6431,55.5406,55.5958,21200.0
2011-08-02 13:50:00,70.53,70.53,70.43,70.43,13700.0,55.5958,55.5958,55.517,55.517,13700.0
2011-08-02 13:55:00,70.42,70.43,70.29,70.34,15000.0,55.5091,55.517,55.4066,55.446,15000.0
2011-08-02 14:00:00,70.32,70.45,70.32,70.45,18000.0,55.4303,55.5328,55.4303,55.5328,18000.0
2011-08-02 14:05:00,70.46,70.48,70.39,70.41,9200.0,55.5406,55.5564,55.4855,55.5012,9200.0
2011-08-02 14:10:00,70.42,70.51,70.42,70.51,8600.0,55.5091,55.5801,55.5091,55.5801,8600.0
2011-08-02 14:15:00,70.52,70.58,70.49,70.57,6900.0,55.5879,55.6352,55.5643,55.6273,6900.0
2011-08-02 14:20:00,70.6,70.62,70.52,70.52,17800.0,55.651,55.6668,55.5879,55.5879,17800.0
2011-08-02 14:25:00,70.52,70.54,70.45,70.48,139400.0,55.5879,55.6037,55.5328,55.5564,139400.0
2011-08-02 14:30:00,70.47,70.49,70.38,70.45,6600.0,55.5485,55.5643,55.4776,55.5328,6600.0
2011-08-02 14:35:00,70.43,70.44,70.38,70.38,4400.0,55.517,55.5249,55.4776,55.4776,4400.0
2011-08-02 14:40:00,70.37,70.38,70.31,70.35,5400.0,55.4697,55.4776,55.4224,55.4539,5400.0
2011-08-02 14:45:00,70.35,70.4,70.35,70.4,14200.0,55.4539,55.4933,55.4539,55.4933,14200.0
2011-08-02 14:50:00,70.42,70.51,70.42,70.51,11000.0,55.5091,55.5801,55.5091,55.5801,11000.0
2011-08-02 14:55:00,70.52,70.6,70.52,70.57,5300.0,55.5879,55.651,55.5879,55.6273,5300.0
2011-08-02 15:00:00,70.57,70.61,70.53,70.53,5500.0,55.6273,55.6589,55.5958,55.5958,5500.0
2011-08-02 15:05:00,70.54,70.59,70.54,70.57,4300.0,55.6037,55.6431,55.6037,55.6273,4300.0
2011-08-02 15:10:00,70.57,70.58,70.42,70.44,11100.0,55.6273,55.6352,55.5091,55.5249,11100.0
2011-08-02 15:15:00,70.43,70.52,70.4,70.41,10900.0,55.517,55.5879,55.4933,55.5012,10900.0
2011-08-02 15:20:00,70.39,70.42,70.3,70.3,4200.0,55.4855,55.5091,55.4145,55.4145,4200.0
2011-08-02 15:25:00,70.3,70.3,70.19,70.24,55200.0,55.4145,55.4145,55.3278,55.3672,55200.0
2011-08-02 15:30:00,70.21,70.28,70.17,70.26,7000.0,55.3436,55.3988,55.312,55.383,7000.0
2011-08-02 15:35:00,70.25,70.26,70.19,70.24,6000.0,55.3751,55.383,55.3278,55.3672,6000.0
2011-08-02 15:40:00,70.24,70.24,70.01,70.07,45400.0,55.3672,55.3672,55.1859,55.2332,45400.0
2011-08-02 15:45:00,70.04,70.14,70.03,70.04,24800.0,55.2096,55.2884,55.2017,55.2096,24800.0
2011-08-02 15:50:00,70.02,70.02,69.85,69.89,40500.0,55.1938,55.1938,55.0598,55.0913,40500.0
2011-08-02 15:55:00,69.89,69.94,69.79,69.79,78600.0,55.0913,55.1307,55.0125,55.0125,78600.0
2011-08-03 09:30:00,69.9,70.01,69.83,69.91,39200.0,55.0992,55.1859,55.044,55.1071,39200.0
2011-08-03 09:35:00,69.9,69.98,69.78,69.81,15200.0,55.0992,55.1623,55.0046,55.0283,15200.0
2011-08-03 09:40:00,69.81,69.85,69.67,69.67,14600.0,55.0283,55.0598,54.9179,54.9179,14600.0
2011-08-03 09:45:00,69.67,69.69,69.56,69.66,44800.0,54.9179,54.9337,54.8312,54.91,44800.0
2011-08-03 09:50:00,69.65,69.78,69.64,69.75,24800.0,54.9021,55.0046,54.8943,54.981,24800.0
2011-08-03 09:55:00,69.74,69.85,69.71,69.85,9300.0,54.9731,55.0598,54.9494,55.0598,9300.0
2011-08-03 10:00:00,69.83,70.02,69.73,69.89,77400.0,55.044,55.1938,54.9652,55.0913,77400.0
2011-08-03 10:05:00,69.88,69.88,69.67,69.74,51200.0,55.0834,55.0834,54.9179,54.9731,51200.0
2011-08-03 10:10:00,69.79,69.83,69.6,69.68,16700.0,55.0125,55.044,54.8627,54.9258,16700.0
2011-08-03 10:15:00,69.67,69.67,69.51,69.54,18600.0,54.9179,54.9179,54.7918,54.8154,18600.0
2011-08-03 10:20:00,69.53,69.53,69.23,69.31,21500.0,54.8076,54.8076,54.5711,54.6341,21500.0
2011-08-03 10:25:00,69.31,69.43,69.3,69.39,22700.0,54.6341,54.7287,54.6263,54.6972,22700.0
2011-08-03 10:30:00,69.36,69.36,68.99,69.0,47700.0,54.6736,54.6736,54.3819,54.3898,47700.0
2011-08-03 10:35:00,69.02,69.08,68.65,68.83,53800.0,54.4055,54.4528,54.1139,54.2558,53800.0
2011-08-03 10:40:00,68.83,68.92,68.67,68.88,68500.0,54.2558,54.3267,54.1297,54.2952,68500.0
2011-08-03 10:45:00,68.88,68.93,68.8,68.91,19200.0,54.2952,54.3346,54.2321,54.3188,19200.0
2011-08-03 10:50:00,68.91,69.19,68.84,69.18,69500.0,54.3188,54.5396,54.2637,54.5317,69500.0
2011-08-03 10:55:00,69.14,69.27,69.11,69.25,18300.0,54.5001,54.6026,54.4765,54.5868,18300.0
2011-08-03 11:00:00,69.27,69.45,69.24,69.26,25600.0,54.6026,54.7445,54.579,54.5947,25600.0
2011-08-03 11:05:00,69.29,69.31,69.14,69.19,39400.0,54.6184,54.6341,54.5001,54.5396,39400.0
2011-08-03 11:10:00,69.16,69.44,69.16,69.44,40800.0,54.5159,54.7366,54.5159,54.7366,40800.0
2011-08-03 11:15:00,69.46,69.66,69.37,69.61,36700.0,54.7524,54.91,54.6814,54.8706,36700.0
2011-08-03 11:20:00,69.6,69.61,69.47,69.47,36500.0,54.8627,54.8706,54.7603,54.7603,36500.0
2011-08-03 11:25:00,69.5,69.55,69.41,69.44,52900.0,54.7839,54.8233,54.713,54.7366,52900.0
2011-08-03 11:30:00,69.45,69.56,69.42,69.5,61600.0,54.7445,54.8312,54.7208,54.7839,61600.0
2011-08-03 11:35:00,69.52,69.65,69.5,69.58,22900.0,54.7997,54.9021,54.7839,54.847,22900.0
2011-08-03 11:40:00,69.58,69.58,69.34,69.37,25800.0,54.847,54.847,54.6578,54.6814,25800.0
2011-08-03 11:45:00,69.38,69.43,69.34,69.42,16200.0,54.6893,54.7287,54.6578,54.7208,16200.0
2011-08-03 11:50:00,69.43,69.51,69.4,69.51,4500.0,54.7287,54.7918,54.7051,54.7918,4500.0
2011-08-03 11:55:00,69.5,69.55,69.44,69.44,9500.0,54.7839,54.8233,54.7366,54.7366,9500.0
2011-08-03 12:00:00,69.44,69.46,69.22,69.27,34900.0,54.7366,54.7524,54.5632,54.6026,34900.0
2011-08-03 12:05:00,69.22,69.32,69.22,69.3,22700.0,54.5632,54.642,54.5632,54.6263,22700.0
2011-08-03 12:10:00,69.29,69.31,69.24,69.28,11000.0,54.6184,54.6341,54.579,54.6105,11000.0
2011-08-03 12:15:00,69.22,69.24,69.11,69.13,17600.0,54.5632,54.579,54.4765,54.4923,17600.0
2011-08-03 12:20:00,69.13,69.15,69.05,69.14,14800.0,54.4923,54.508,54.4292,54.5001,14800.0
2011-08-03 12:25:00,69.16,69.18,69.14,69.17,7600.0,54.5159,54.5317,54.5001,54.5238,7600.0
2011-08-03 12:30:00,69.17,69.18,69.1,69.17,9100.0,54.5238,54.5317,54.4686,54.5238,9100.0
2011-08-03 12:35:00,69.2,69.35,69.17,69.31,15000.0,54.5474,54.6657,54.5238,54.6341,15000.0
2011-08-03 12:40:00,69.3,69.33,69.25,69.33,14500.0,54.6263,54.6499,54.5868,54.6499,14500.0
2011-08-03 12:45:00,69.31,69.35,69.29,69.35,5000.0,54.6341,54.6657,54.6184,54.6657,5000.0
2011-08-03 12:50:00,69.38,69.45,69.35,69.35,16800.0,54.6893,54.7445,54.6657,54.6657,16800.0
2011-08-03 12:55:00,69.37,69.38,69.31,69.36,12800.0,54.6814,54.6893,54.6341,54.6736,12800.0
2011-08-03 13:00:00,69.35,69.36,69.26,69.27,16100.0,54.6657,54.6736,54.5947,54.6026,16100.0
2011-08-03 13:05:00,69.23,69.28,69.21,69.26,9400.0,54.5711,54.6105,54.5553,54.5947,9400.0
2011-08-03 13:10:00,69.24,69.38,69.23,69.34,10900.0,54.579,54.6893,54.5711,54.6578,10900.0
2011-08-03 13:15:00,69.35,69.38,69.32,69.37,10000.0,54.6657,54.6893,54.642,54.6814,10000.0
2011-08-03 13:20:00,69.34,69.49,69.33,69.49,8100.0,54.6578,54.776,54.6499,54.776,8100.0
2011-08-03 13:25:00,69.46,69.47,69.39,69.46,6400.0,54.7524,54.7603,54.6972,54.7524,6400.0
2011-08-03 13:30:00,69.48,69.71,69.47,69.71,29200.0,54.7681,54.9494,54.7603,54.9494,29200.0
2011-08-03 13:35:00,69.71,69.8,69.64,69.8,26500.0,54.9494,55.0204,54.8943,55.0204,26500.0
2011-08-03 13:40:00,69.8,69.95,69.77,69.9,29600.0,55.0204,55.1386,54.9967,55.0992,29600.0
2011-08-03 13:45:00,69.93,70.08,69.92,69.98,53800.0,55.1229,55.2411,55.115,55.1623,53800.0
2011-08-03 13:50:00,69.96,69.97,69.84,69.9,11700.0,55.1465,55.1544,55.0519,55.0992,11700.0
2011-08-03 13:55:00,69.9,69.9,69.8,69.84,11900.0,55.0992,55.0992,55.0204,55.0519,11900.0
2011-08-03 14:00:00,69.87,70.01,69.86,70.01,13900.0,55.0756,55.1859,55.0677,55.1859,13900.0
2011-08-03 14:05:00,70.02,70.02,69.83,69.83,10100.0,55.1938,55.1938,55.044,55.044,10100.0
2011-08-03 14:10:00,69.86,70.0,69.86,70.0,10800.0,55.0677,55.178,55.0677,55.178,10800.0
2011-08-03 14:15:00,69.99,70.0,69.8,69.8,16700.0,55.1702,55.178,55.0204,55.0204,16700.0
2011-08-03 14:20:00,69.78,69.91,69.73,69.82,16600.0,55.0046,55.1071,54.9652,55.0362,16600.0
2011-08-03 14:25:00,69.81,69.85,69.65,69.66,19400.0,55.0283,55.0598,54.9021,54.91,19400.0
2011-08-03 14:30:00,69.71,69.77,69.62,69.65,14200.0,54.9494,54.9967,54.8785,54.9021,14200.0
2011-08-03 14:35:00,69.65,69.7,69.62,69.68,8500.0,54.9021,54.9416,54.8785,54.9258,8500.0
2011-08-03 14:40:00,69.7,69.81,69.67,69.74,31800.0,54.9416,55.0283,54.9179,54.9731,31800.0
2011-08-03 14:45:00,69.72,69.81,69.65,69.81,13200.0,54.9573,55.0283,54.9021,55.0283,13200.0
2011-08-03 14:50:00,69.8,69.82,69.73,69.82,8900.0,55.0204,55.0362,54.9652,55.0362,8900.0
2011-08-03 14:55:00,69.82,69.92,69.76,69.87,17400.0,55.0362,55.115,54.9889,55.0756,17400.0
2011-08-03 15:00:00,69.87,69.97,69.85,69.95,11000.0,55.0756,55.1544,55.0598,55.1386,11000.0
2011-08-03 15:05:00,69.95,69.96,69.76,69.77,18900.0,55.1386,55.1465,54.9889,54.9967,18900.0
2011-08-03 15:10:00,69.76,69.9,69.76,69.78,40300.0,54.9889,55.0992,54.9889,55.0046,40300.0
2011-08-03 15:15:00,69.82,70.0,69.81,69.98,51800.0,55.0362,55.178,55.0283,55.1623,51800.0
2011-08-03 15:20:00,70.01,70.16,70.01,70.15,51600.0,55.1859,55.3042,55.1859,55.2963,51600.0
2011-08-03 15:25:00,70.15,70.19,70.07,70.08,19400.0,55.2963,55.3278,55.2332,55.2411,19400.0
2011-08-03 15:30:00,70.09,70.1,69.97,69.98,25200.0,55.249,55.2569,55.1544,55.1623,25200.0
2011-08-03 15:35:00,69.98,70.05,69.94,70.05,12000.0,55.1623,55.2175,55.1307,55.2175,12000.0
2011-08-03 15:40:00,70.06,70.18,70.02,70.06,32200.0,55.2253,55.3199,55.1938,55.2253,32200.0
2011-08-03 15:45:00,70.06,70.14,70.03,70.08,30700.0,55.2253,55.2884,55.2017,55.2411,30700.0
2011-08-03 15:50:00,70.09,70.2,70.09,70.12,19400.0,55.249,55.3357,55.249,55.2726,19400.0
2011-08-03 15:55:00,70.13,70.25,70.1,70.19,52400.0,55.2805,55.3751,55.2569,55.3278,52400.0
2011-08-04 09:30:00,69.22,69.27,69.01,69.16,99400.0,54.5632,54.6026,54.3977,54.5159,99400.0
2011-08-04 09:35:00,69.15,69.27,69.07,69.13,33300.0,54.508,54.6026,54.445,54.4923,33300.0
2011-08-04 09:40:00,69.08,69.22,68.97,68.97,28700.0,54.4528,54.5632,54.3661,54.3661,28700.0
2011-08-04 09:45:00,68.98,69.12,68.86,68.86,33800.0,54.374,54.4844,54.2794,54.2794,33800.0
2011-08-04 09:50:00,68.83,68.94,68.77,68.94,63800.0,54.2558,54.3425,54.2085,54.3425,63800.0
2011-08-04 09:55:00,68.94,69.07,68.94,69.03,36700.0,54.3425,54.445,54.3425,54.4134,36700.0
2011-08-04 10:00:00,69.01,69.1,68.97,69.02,18000.0,54.3977,54.4686,54.3661,54.4055,18000.0
2011-08-04 10:05:00,68.98,69.01,68.89,68.92,20500.0,54.374,54.3977,54.3031,54.3267,20500.0
2011-08-04 10:10:00,68.91,68.91,68.74,68.86,19400.0,54.3188,54.3188,54.1848,54.2794,19400.0
2011-08-04 10:15:00,68.86,68.86,68.62,68.62,17300.0,54.2794,54.2794,54.0902,54.0902,17300.0
2011-08-04 10:20:00,68.6,68.83,68.6,68.77,29400.0,54.0745,54.2558,54.0745,54.2085,29400.0
2011-08-04 10:25:00,68.8,68.97,68.8,68.84,15600.0,54.2321,54.3661,54.2321,54.2637,15600.0
2011-08-04 10:30:00,68.82,68.99,68.81,68.97,21300.0,54.2479,54.3819,54.24,54.3661,21300.0
2011-08-04 10:35:00,68.87,68.96,68.8,68.86,15400.0,54.2873,54.3583,54.2321,54.2794,15400.0
2011-08-04 10:40:00,68.85,68.85,68.6,68.67,58000.0,54.2715,54.2715,54.0745,54.1297,58000.0
2011-08-04 10:45:00,68.66,68.66,68.46,68.63,109200.0,54.1218,54.1218,53.9641,54.0981,109200.0
2011-08-04 10:50:00,68.63,68.63,68.43,68.45,43300.0,54.0981,54.0981,53.9405,53.9562,43300.0
2011-08-04 10:55:00,68.46,68.46,68.34,68.41,63400.0,53.9641,53.9641,53.8695,53.9247,63400.0
2011-08-04 11:00:00,68.4,68.5,68.22,68.44,47800.0,53.9168,53.9957,53.7749,53.9484,47800.0
2011-08-04 11:05:00,68.43,68.53,68.39,68.44,45500.0,53.9405,54.0193,53.9089,53.9484,45500.0
2011-08-04 11:10:00,68.43,68.46,68.28,68.36,39000.0,53.9405,53.9641,53.8222,53.8853,39000.0
2011-08-04 11:15:00,68.35,68.53,68.33,68.49,19500.0,53.8774,54.0193,53.8616,53.9878,19500.0
2011-08-04 11:20:00,68.48,68.54,68.16,68.17,43700.0,53.9799,54.0272,53.7276,53.7355,43700.0
2011-08-04 11:25:00,68.16,68.29,68.09,68.11,53500.0,53.7276,53.8301,53.6725,53.6882,53500.0
2011-08-04 11:30:00,68.11,68.31,68.1,68.31,21900.0,53.6882,53.8459,53.6803,53.8459,21900.0
2011-08-04 11:35:00,68.3,68.3,68.21,68.24,24200.0,53.838,53.838,53.7671,53.7907,24200.0
2011-08-04 11:40:00,68.23,68.23,67.95,68.03,45500.0,53.7828,53.7828,53.5621,53.6252,45500.0
2011-08-04 11:45:00,68.02,68.03,67.62,67.72,83300.0,53.6173,53.6252,53.302,53.3808,83300.0
2011-08-04 11:50:00,67.74,67.88,67.68,67.83,64600.0,53.3966,53.5069,53.3493,53.4675,64600.0
2011-08-04 11:55:00,67.86,67.95,67.85,67.95,16400.0,53.4912,53.5621,53.4833,53.5621,16400.0
2011-08-04 12:00:00,67.97,68.09,67.89,68.08,28700.0,53.5779,53.6725,53.5148,53.6646,28700.0
2011-08-04 12:05:00,68.08,68.14,67.93,68.0,41400.0,53.6646,53.7119,53.5463,53.6015,41400.0
2011-08-04 12:10:00,67.98,68.23,67.96,68.17,30700.0,53.5858,53.7828,53.57,53.7355,30700.0
2011-08-04 12:15:00,68.18,68.21,68.12,68.14,17200.0,53.7434,53.7671,53.6961,53.7119,17200.0
2011-08-04 12:20:00,68.12,68.22,68.11,68.12,12600.0,53.6961,53.7749,53.6882,53.6961,12600.0
2011-08-04 12:25:00,68.09,68.26,68.02,68.21,22900.0,53.6725,53.8065,53.6173,53.7671,22900.0
2011-08-04 12:30:00,68.23,68.4,68.23,68.38,25300.0,53.7828,53.9168,53.7828,53.9011,25300.0
2011-08-04 12:35:00,68.37,68.4,68.26,68.37,26400.0,53.8932,53.9168,53.8065,53.8932,26400.0
2011-08-04 12:40:00,68.36,68.41,68.31,68.39,27600.0,53.8853,53.9247,53.8459,53.9089,27600.0
2011-08-04 12:45:00,68.41,68.49,68.41,68.47,10000.0,53.9247,53.9878,53.9247,53.972,10000.0
2011-08-04 12:50:00,68.45,68.47,68.32,68.36,27000.0,53.9562,53.972,53.8538,53.8853,27000.0
2011-08-04 12:55:00,68.38,68.41,68.25,68.26,7700.0,53.9011,53.9247,53.7986,53.8065,7700.0
2011-08-04 13:00:00,68.25,68.4,68.21,68.25,28100.0,53.7986,53.9168,53.7671,53.7986,28100.0
2011-08-04 13:05:00,68.25,68.32,68.24,68.27,7000.0,53.7986,53.8538,53.7907,53.8144,7000.0
2011-08-04 13:10:00,68.26,68.28,68.05,68.16,23400.0,53.8065,53.8222,53.6409,53.7276,23400.0
2011-08-04 13:15:00,68.14,68.18,68.11,68.14,4100.0,53.7119,53.7434,53.6882,53.7119,4100.0
2011-08-04 13:20:00,68.14,68.25,68.14,68.18,13900.0,53.7119,53.7986,53.7119,53.7434,13900.0
2011-08-04 13:25:00,68.2,68.3,68.2,68.28,4800.0,53.7592,53.838,53.7592,53.8222,4800.0
2011-08-04 13:30:00,68.28,68.28,68.16,68.16,4200.0,53.8222,53.8222,53.7276,53.7276,4200.0
2011-08-04 13:35:00,68.14,68.17,68.1,68.15,26100.0,53.7119,53.7355,53.6803,53.7198,26100.0
2011-08-04 13:40:00,68.16,68.18,67.96,67.98,12600.0,53.7276,53.7434,53.57,53.5858,12600.0
2011-08-04 13:45:00,67.96,67.96,67.85,67.94,30400.0,53.57,53.57,53.4833,53.5542,30400.0
2011-08-04 13:50:00,67.95,67.99,67.91,67.93,14300.0,53.5621,53.5936,53.5306,53.5463,14300.0
2011-08-04 13:55:00,67.9,68.03,67.85,67.92,45000.0,53.5227,53.6252,53.4833,53.5385,45000.0
2011-08-04 14:00:00,67.97,67.97,67.73,67.84,37400.0,53.5779,53.5779,53.3887,53.4754,37400.0
2011-08-04 14:05:00,67.84,67.85,67.71,67.82,22000.0,53.4754,53.4833,53.3729,53.4596,22000.0
2011-08-04 14:10:00,67.78,67.8,67.6,67.69,20500.0,53.4281,53.4439,53.2862,53.3572,20500.0
2011-08-04 14:15:00,67.69,67.74,67.52,67.59,99100.0,53.3572,53.3966,53.2232,53.2783,99100.0
2011-08-04 14:20:00,67.59,67.63,67.49,67.55,35700.0,53.2783,53.3099,53.1995,53.2468,35700.0
2011-08-04 14:25:00,67.54,67.54,67.37,67.46,52400.0,53.2389,53.2389,53.1049,53.1759,52400.0
2011-08-04 14:30:00,67.47,67.75,67.41,67.73,32500.0,53.1837,53.4045,53.1365,53.3887,32500.0
2011-08-04 14:35:00,67.7,67.82,67.69,67.77,24800.0,53.365,53.4596,53.3572,53.4202,24800.0
2011-08-04 14:40:00,67.8,67.9,67.78,67.84,15600.0,53.4439,53.5227,53.4281,53.4754,15600.0
2011-08-04 14:45:00,67.79,67.94,67.76,67.87,16500.0,53.436,53.5542,53.4123,53.4991,16500.0
2011-08-04 14:50:00,67.87,67.87,67.78,67.81,11200.0,53.4991,53.4991,53.4281,53.4518,11200.0
2011-08-04 14:55:00,67.76,67.79,67.66,67.71,60300.0,53.4123,53.436,53.3335,53.3729,60300.0
2011-08-04 15:00:00,67.71,67.8,67.62,67.77,64500.0,53.3729,53.4439,53.302,53.4202,64500.0
2011-08-04 15:05:00,67.78,67.95,67.78,67.85,36700.0,53.4281,53.5621,53.4281,53.4833,36700.0
2011-08-04 15:10:00,67.88,67.91,67.71,67.71,362100.0,53.5069,53.5306,53.3729,53.3729,362100.0
2011-08-04 15:15:00,67.7,67.74,67.46,67.5,25100.0,53.365,53.3966,53.1759,53.2074,25100.0
2011-08-04 15:20:00,67.51,67.57,67.41,67.45,24700.0,53.2153,53.2626,53.1365,53.168,24700.0
2011-08-04 15:25:00,67.42,67.53,67.22,67.23,52600.0,53.1443,53.231,52.9867,52.9946,52600.0
2011-08-04 15:30:00,67.24,67.25,67.13,67.23,49700.0,53.0024,53.0103,52.9157,52.9946,49700.0
2011-08-04 15:35:00,67.21,67.41,67.16,67.31,94700.0,52.9788,53.1365,52.9394,53.0576,94700.0
2011-08-04 15:40:00,67.32,67.33,66.94,66.98,80500.0,53.0655,53.0734,52.766,52.7975,80500.0
2011-08-04 15:45:00,66.98,67.07,66.89,66.98,74700.0,52.7975,52.8684,52.7266,52.7975,74700.0
2011-08-04 15:50:00,66.98,66.99,66.65,66.79,118600.0,52.7975,52.8054,52.5374,52.6477,118600.0
2011-08-04 15:55:00,66.79,66.88,66.66,66.72,260000.0,52.6477,52.7187,52.5453,52.5926,260000.0
2011-08-05 09:30:00,67.55,67.72,67.45,67.65,163600.0,53.2468,53.3808,53.168,53.3256,163600.0
2011-08-05 09:35:00,67.66,67.71,67.33,67.47,52500.0,53.3335,53.3729,53.0734,53.1837,52500.0
2011-08-05 09:40:00,67.48,67.48,67.11,67.13,22100.0,53.1916,53.1916,52.9,52.9157,22100.0
2011-08-05 09:45:00,67.17,67.3,67.0,67.0,41400.0,52.9473,53.0497,52.8133,52.8133,41400.0
2011-08-05 09:50:00,67.01,67.03,66.05,66.11,294700.0,52.8211,52.8369,52.0644,52.1117,294700.0
2011-08-05 09:55:00,66.12,66.37,65.95,66.0,104000.0,52.1196,52.3167,51.9856,52.025,104000.0
2011-08-05 10:00:00,65.97,66.22,65.84,66.13,225500.0,52.0014,52.1984,51.8989,52.1275,225500.0
2011-08-05 10:05:00,66.13,66.46,66.05,66.46,106000.0,52.1275,52.3876,52.0644,52.3876,106000.0
2011-08-05 10:10:00,66.5,66.55,66.18,66.34,201800.0,52.4191,52.4586,52.1669,52.293,201800.0
2011-08-05 10:15:00,66.32,66.73,66.28,66.66,132600.0,52.2773,52.6004,52.2457,52.5453,132600.0
2011-08-05 10:20:00,66.68,66.91,66.66,66.87,64200.0,52.561,52.7423,52.5453,52.7108,64200.0
2011-08-05 10:25:00,66.88,66.99,66.75,66.8,75100.0,52.7187,52.8054,52.6162,52.6556,75100.0
2011-08-05 10:30:00,66.7,66.76,66.49,66.68,36100.0,52.5768,52.6241,52.4113,52.561,36100.0
2011-08-05 10:35:00,66.58,66.66,66.4,66.54,22600.0,52.4822,52.5453,52.3403,52.4507,22600.0
2011-08-05 10:40:00,66.55,66.56,66.34,66.37,72500.0,52.4586,52.4664,52.293,52.3167,72500.0
2011-08-05 10:45:00,66.34,66.34,66.16,66.24,54900.0,52.293,52.293,52.1511,52.2142,54900.0
2011-08-05 10:50:00,66.26,66.42,66.2,66.32,28100.0,52.23,52.3561,52.1827,52.2773,28100.0
2011-08-05 10:55:00,66.31,66.45,66.23,66.45,19200.0,52.2694,52.3797,52.2063,52.3797,19200.0
2011-08-05 11:00:00,66.46,66.46,66.15,66.22,46700.0,52.3876,52.3876,52.1432,52.1984,46700.0
2011-08-05 11:05:00,66.2,66.22,66.04,66.18,87100.0,52.1827,52.1984,52.0565,52.1669,87100.0
2011-08-05 11:10:00,66.15,66.16,65.86,65.86,30500.0,52.1432,52.1511,51.9147,51.9147,30500.0
2011-08-05 11:15:00,65.9,65.93,65.66,65.79,66100.0,51.9462,51.9698,51.757,51.8595,66100.0
2011-08-05 11:20:00,65.8,65.81,65.56,65.74,34800.0,51.8674,51.8752,51.6782,51.8201,34800.0
2011-08-05 11:25:00,65.73,66.24,65.7,65.94,263900.0,51.8122,52.2142,51.7885,51.9777,263900.0
2011-08-05 11:30:00,65.93,66.12,65.82,66.05,57200.0,51.9698,52.1196,51.8831,52.0644,57200.0
2011-08-05 11:35:00,66.07,66.08,65.76,65.76,47700.0,52.0802,52.0881,51.8358,51.8358,47700.0
2011-08-05 11:40:00,65.75,65.82,65.59,65.82,22700.0,51.8279,51.8831,51.7018,51.8831,22700.0
2011-08-05 11:45:00,65.77,65.77,65.28,65.31,70100.0,51.8437,51.8437,51.4575,51.4811,70100.0
2011-08-05 11:50:00,65.31,65.37,65.25,65.3,18100.0,51.4811,51.5284,51.4338,51.4732,18100.0
2011-08-05 11:55:00,65.28,65.28,64.74,64.9,102300.0,51.4575,51.4575,51.0318,51.1579,102300.0
2011-08-05 12:00:00,64.87,65.12,64.82,65.0,32700.0,51.1343,51.3313,51.0949,51.2368,32700.0
2011-08-05 12:05:00,64.99,65.27,64.95,65.27,27700.0,51.2289,51.4496,51.1973,51.4496,27700.0
2011-08-05 12:10:00,65.26,65.7,65.24,65.66,122100.0,51.4417,51.7885,51.4259,51.757,122100.0
2011-08-05 12:15:00,65.68,66.26,65.68,65.88,91300.0,51.7728,52.23,51.7728,51.9304,91300.0
2011-08-05 12:20:00,65.89,66.04,65.63,66.01,56300.0,51.9383,52.0565,51.7334,52.0329,56300.0
2011-08-05 12:25:00,66.01,66.08,65.72,65.78,71900.0,52.0329,52.0881,51.8043,51.8516,71900.0
2011-08-05 12:30:00,65.78,66.02,65.7,66.02,55800.0,51.8516,52.0408,51.7885,52.0408,55800.0
2011-08-05 12:35:00,66.02,66.56,66.02,66.43,139000.0,52.0408,52.4664,52.0408,52.364,139000.0
2011-08-05 12:40:00,66.45,66.75,66.21,66.69,67100.0,52.3797,52.6162,52.1905,52.5689,67100.0
2011-08-05 12:45:00,66.68,67.14,66.56,66.98,138800.0,52.561,52.9236,52.4664,52.7975,138800.0
2011-08-05 12:50:00,66.94,67.3,66.86,66.93,44800.0,52.766,53.0497,52.7029,52.7581,44800.0
2011-08-05 12:55:00,66.96,67.09,66.85,66.98,63000.0,52.7817,52.8842,52.695,52.7975,63000.0
2011-08-05 13:00:00,66.97,67.18,66.68,66.69,46300.0,52.7896,52.9552,52.561,52.5689,46300.0
2011-08-05 13:05:00,66.7,66.9,66.45,66.73,110700.0,52.5768,52.7344,52.3797,52.6004,110700.0
2011-08-05 13:10:00,66.74,66.98,66.72,66.87,67900.0,52.6083,52.7975,52.5926,52.7108,67900.0
2011-08-05 13:15:00,66.88,67.15,66.86,67.15,146800.0,52.7187,52.9315,52.7029,52.9315,146800.0
2011-08-05 13:20:00,67.15,67.25,67.11,67.12,79400.0,52.9315,53.0103,52.9,52.9079,79400.0
2011-08-05 13:25:00,67.14,67.16,67.03,67.11,61400.0,52.9236,52.9394,52.8369,52.9,61400.0
2011-08-05 13:30:00,67.12,67.19,66.96,67.0,25400.0,52.9079,52.963,52.7817,52.8133,25400.0
2011-08-05 13:35:00,66.97,66.99,66.82,66.85,32500.0,52.7896,52.8054,52.6714,52.695,32500.0
2011-08-05 13:40:00,66.85,66.97,66.7,66.94,35900.0,52.695,52.7896,52.5768,52.766,35900.0
2011-08-05 13:45:00,66.94,67.09,66.77,67.09,54100.0,52.766,52.8842,52.632,52.8842,54100.0
2011-08-05 13:50:00,67.06,67.42,67.05,67.36,62900.0,52.8606,53.1443,52.8527,53.097,62900.0
2011-08-05 13:55:00,67.35,67.36,67.11,67.2,27600.0,53.0892,53.097,52.9,52.9709,27600.0
2011-08-05 14:00:00,67.2,67.24,66.99,67.1,45400.0,52.9709,53.0024,52.8054,52.8921,45400.0
2011-08-05 14:05:00,67.02,67.09,66.86,66.88,16500.0,52.829,52.8842,52.7029,52.7187,16500.0
2011-08-05 14:10:00,66.86,66.94,66.7,66.92,35100.0,52.7029,52.766,52.5768,52.7502,35100.0
2011-08-05 14:15:00,66.84,66.94,66.77,66.93,20900.0,52.6871,52.766,52.632,52.7581,20900.0
2011-08-05 14:20:00,66.96,67.12,66.93,67.02,16100.0,52.7817,52.9079,52.7581,52.829,16100.0
2011-08-05 14:25:00,67.01,67.01,66.88,66.91,20300.0,52.8211,52.8211,52.7187,52.7423,20300.0
2011-08-05 14:30:00,66.9,66.93,66.79,66.87,11000.0,52.7344,52.7581,52.6477,52.7108,11000.0
2011-08-05 14:35:00,66.84,67.07,66.83,67.05,10400.0,52.6871,52.8684,52.6793,52.8527,10400.0
2011-08-05 14:40:00,67.06,67.06,66.91,67.0,20100.0,52.8606,52.8606,52.7423,52.8133,20100.0
2011-08-05 14:45:00,66.99,67.0,66.77,66.77,24400.0,52.8054,52.8133,52.632,52.632,24400.0
2011-08-05 14:50:00,66.75,66.79,66.55,66.66,27800.0,52.6162,52.6477,52.4586,52.5453,27800.0
2011-08-05 14:55:00,66.69,66.7,66.49,66.66,33300.0,52.5689,52.5768,52.4113,52.5453,33300.0
2011-08-05 15:00:00,66.68,66.76,66.38,66.39,37700.0,52.561,52.6241,52.3245,52.3324,37700.0
2011-08-05 15:05:00,66.39,66.39,65.93,66.08,69200.0,52.3324,52.3324,51.9698,52.0881,69200.0
2011-08-05 15:10:00,66.09,66.41,66.0,66.3,21300.0,52.096,52.3482,52.025,52.2615,21300.0
2011-08-05 15:15:00,66.33,66.4,66.18,66.24,25100.0,52.2851,52.3403,52.1669,52.2142,25100.0
2011-08-05 15:20:00,66.2,66.48,66.19,66.41,31300.0,52.1827,52.4034,52.1748,52.3482,31300.0
2011-08-05 15:25:00,66.41,66.46,66.01,66.01,17500.0,52.3482,52.3876,52.0329,52.0329,17500.0
2011-08-05 15:30:00,66.02,66.29,66.02,66.25,54800.0,52.0408,52.2536,52.0408,52.2221,54800.0
2011-08-05 15:35:00,66.24,66.61,66.22,66.57,35200.0,52.2142,52.5058,52.1984,52.4743,35200.0
2011-08-05 15:40:00,66.59,66.71,66.57,66.67,22800.0,52.4901,52.5847,52.4743,52.5531,22800.0
2011-08-05 15:45:00,66.67,66.67,66.4,66.48,72900.0,52.5531,52.5531,52.3403,52.4034,72900.0
2011-08-05 15:50:00,66.47,66.67,66.4,66.67,50800.0,52.3955,52.5531,52.3403,52.5531,50800.0
2011-08-05 15:55:00,66.67,66.7,66.46,66.46,225300.0,52.5531,52.5768,52.3876,52.3876,225300.0
2011-08-08 09:30:00,64.74,65.11,64.55,65.11,331100.0,51.0318,51.3235,50.882,51.3235,331100.0
2011-08-08 09:35:00,65.15,65.42,65.04,65.32,155700.0,51.355,51.5678,51.2683,51.489,155700.0
2011-08-08 09:40:00,65.31,65.36,65.11,65.2,79000.0,51.4811,51.5205,51.3235,51.3944,79000.0
2011-08-08 09:45:00,65.16,65.2,64.91,65.02,33800.0,51.3629,51.3944,51.1658,51.2525,33800.0
2011-08-08 09:50:00,64.91,65.13,64.81,64.92,99700.0,51.1658,51.3392,51.087,51.1737,99700.0
2011-08-08 09:55:00,64.89,65.07,64.81,65.02,94500.0,51.15,51.2919,51.087,51.2525,94500.0
2011-08-08 10:00:00,65.02,65.16,64.9,64.93,47000.0,51.2525,51.3629,51.1579,51.1816,47000.0
2011-08-08 10:05:00,64.9,65.0,64.81,64.91,26700.0,51.1579,51.2368,51.087,51.1658,26700.0
2011-08-08 10:10:00,64.88,64.93,64.72,64.72,27500.0,51.1422,51.1816,51.016,51.016,27500.0
2011-08-08 10:15:00,64.68,64.71,64.32,64.45,102500.0,50.9845,51.0082,50.7007,50.8032,102500.0
2011-08-08 10:20:00,64.44,64.47,64.28,64.35,44500.0,50.7953,50.819,50.6692,50.7244,44500.0
2011-08-08 10:25:00,64.37,64.37,63.94,64.02,94900.0,50.7401,50.7401,50.4012,50.4643,94900.0
2011-08-08 10:30:00,64.02,64.19,63.88,63.99,70600.0,50.4643,50.5983,50.3539,50.4406,70600.0
2011-08-08 10:35:00,63.99,64.03,63.74,64.03,74900.0,50.4406,50.4721,50.2435,50.4721,74900.0
2011-08-08 10:40:00,64.05,64.25,64.0,64.11,62400.0,50.4879,50.6456,50.4485,50.5352,62400.0
2011-08-08 10:45:00,64.15,64.39,63.97,64.39,37200.0,50.5667,50.7559,50.4248,50.7559,37200.0
2011-08-08 10:50:00,64.39,64.4,64.23,64.23,25600.0,50.7559,50.7638,50.6298,50.6298,25600.0
2011-08-08 10:55:00,64.27,64.28,63.99,64.04,31900.0,50.6613,50.6692,50.4406,50.48,31900.0
2011-08-08 11:00:00,64.02,64.2,63.94,64.2,47800.0,50.4643,50.6061,50.4012,50.6061,47800.0
2011-08-08 11:05:00,64.2,64.65,64.17,64.62,47500.0,50.6061,50.9609,50.5825,50.9372,47500.0
2011-08-08 11:10:00,64.63,64.85,64.54,64.69,25300.0,50.9451,51.1185,50.8742,50.9924,25300.0
2011-08-08 11:15:00,64.64,64.69,64.49,64.57,62100.0,50.953,50.9924,50.8347,50.8978,62100.0
2011-08-08 11:20:00,64.55,64.56,64.34,64.41,51800.0,50.882,50.8899,50.7165,50.7717,51800.0
2011-08-08 11:25:00,64.37,64.47,64.29,64.39,19000.0,50.7401,50.819,50.6771,50.7559,19000.0
2011-08-08 11:30:00,64.33,64.35,64.15,64.26,36500.0,50.7086,50.7244,50.5667,50.6534,36500.0
2011-08-08 11:35:00,64.27,64.29,64.16,64.25,19800.0,50.6613,50.6771,50.5746,50.6456,19800.0
2011-08-08 11:40:00,64.26,64.37,64.19,64.19,25300.0,50.6534,50.7401,50.5983,50.5983,25300.0
2011-08-08 11:45:00,64.23,64.43,64.15,64.43,21400.0,50.6298,50.7874,50.5667,50.7874,21400.0
2011-08-08 11:50:00,64.46,64.49,64.33,64.44,13000.0,50.8111,50.8347,50.7086,50.7953,13000.0
2011-08-08 11:55:00,64.46,64.48,64.29,64.32,23100.0,50.8111,50.8269,50.6771,50.7007,23100.0
2011-08-08 12:00:00,64.3,64.32,64.03,64.03,29000.0,50.685,50.7007,50.4721,50.4721,29000.0
2011-08-08 12:05:00,64.05,64.16,63.98,64.15,41800.0,50.4879,50.5746,50.4327,50.5667,41800.0
2011-08-08 12:10:00,64.14,64.25,64.1,64.18,48800.0,50.5588,50.6456,50.5273,50.5904,48800.0
2011-08-08 12:15:00,64.16,64.19,63.93,63.96,34700.0,50.5746,50.5983,50.3933,50.417,34700.0
2011-08-08 12:20:00,63.95,64.14,63.84,64.06,26700.0,50.4091,50.5588,50.3224,50.4958,26700.0
2011-08-08 12:25:00,64.06,64.06,63.87,63.87,13700.0,50.4958,50.4958,50.346,50.346,13700.0
2011-08-08 12:30:00,63.93,64.19,63.85,63.92,11000.0,50.3933,50.5983,50.3303,50.3854,11000.0
2011-08-08 12:35:00,63.91,63.98,63.8,63.83,11800.0,50.3775,50.4327,50.2908,50.3145,11800.0
2011-08-08 12:40:00,63.8,64.11,63.79,63.96,26600.0,50.2908,50.5352,50.283,50.417,26600.0
2011-08-08 12:45:00,63.96,64.09,63.88,64.02,17100.0,50.417,50.5194,50.3539,50.4643,17100.0
2011-08-08 12:50:00,64.07,64.15,63.98,64.01,14500.0,50.5037,50.5667,50.4327,50.4564,14500.0
2011-08-08 12:55:00,64.04,64.05,63.91,63.92,9400.0,50.48,50.4879,50.3775,50.3854,9400.0
2011-08-08 13:00:00,63.92,64.1,63.91,63.96,24700.0,50.3854,50.5273,50.3775,50.417,24700.0
2011-08-08 13:05:00,63.96,63.99,63.8,63.81,17400.0,50.417,50.4406,50.2908,50.2987,17400.0
2011-08-08 13:10:00,63.82,63.89,63.63,63.7,17800.0,50.3066,50.3618,50.1568,50.212,17800.0
2011-08-08 13:15:00,63.68,63.82,63.58,63.75,28100.0,50.1963,50.3066,50.1174,50.2514,28100.0
2011-08-08 13:20:00,63.72,63.9,63.69,63.87,28500.0,50.2278,50.3697,50.2041,50.346,28500.0
2011-08-08 13:25:00,63.86,63.92,63.82,63.82,13200.0,50.3381,50.3854,50.3066,50.3066,13200.0
2011-08-08 13:30:00,63.81,63.85,63.72,63.79,8300.0,50.2987,50.3303,50.2278,50.283,8300.0
2011-08-08 13:35:00,63.79,63.8,63.43,63.43,51300.0,50.283,50.2908,49.9992,49.9992,51300.0
2011-08-08 13:40:00,63.46,63.54,63.34,63.37,23600.0,50.0228,50.0859,49.9282,49.9519,23600.0
2011-08-08 13:45:00,63.37,63.4,63.18,63.27,36300.0,49.9519,49.9755,49.8021,49.8731,36300.0
2011-08-08 13:50:00,63.32,63.55,63.2,63.4,18500.0,49.9125,50.0938,49.8179,49.9755,18500.0
2011-08-08 13:55:00,63.46,63.48,63.03,63.06,26500.0,50.0228,50.0386,49.6839,49.7075,26500.0
2011-08-08 14:00:00,63.09,63.42,63.0,63.41,81900.0,49.7312,49.9913,49.6602,49.9834,81900.0
2011-08-08 14:05:00,63.39,63.39,63.06,63.14,41800.0,49.9677,49.9677,49.7075,49.7706,41800.0
2011-08-08 14:10:00,63.12,63.29,62.91,62.92,39100.0,49.7548,49.8888,49.5893,49.5972,39100.0
2011-08-08 14:15:00,62.89,62.91,62.55,62.78,51100.0,49.5735,49.5893,49.3055,49.4868,51100.0
2011-08-08 14:20:00,62.8,62.84,62.3,62.38,79900.0,49.5026,49.5341,49.1085,49.1715,79900.0
2011-08-08 14:25:00,62.39,62.53,61.92,62.53,125100.0,49.1794,49.2898,48.8089,49.2898,125100.0
2011-08-08 14:30:00,62.52,62.83,62.35,62.83,91300.0,49.2819,49.5262,49.1479,49.5262,91300.0
2011-08-08 14:35:00,62.83,62.98,62.58,62.64,41300.0,49.5262,49.6445,49.3292,49.3765,41300.0
2011-08-08 14:40:00,62.67,62.87,62.63,62.82,77500.0,49.4001,49.5578,49.3686,49.5183,77500.0
2011-08-08 14:45:00,62.78,62.84,62.45,62.52,38900.0,49.4868,49.5341,49.2267,49.2819,38900.0
2011-08-08 14:50:00,62.58,62.71,62.56,62.62,26200.0,49.3292,49.4316,49.3134,49.3607,26200.0
2011-08-08 14:55:00,62.63,62.63,62.41,62.53,35000.0,49.3686,49.3686,49.1952,49.2898,35000.0
2011-08-08 15:00:00,62.51,62.66,62.51,62.66,20900.0,49.274,49.3922,49.274,49.3922,20900.0
2011-08-08 15:05:00,62.67,63.08,62.6,63.06,31300.0,49.4001,49.7233,49.3449,49.7075,31300.0
2011-08-08 15:10:00,63.06,63.35,62.89,63.35,52600.0,49.7075,49.9361,49.5735,49.9361,52600.0
2011-08-08 15:15:00,63.35,63.77,63.2,63.58,111300.0,49.9361,50.2672,49.8179,50.1174,111300.0
2011-08-08 15:20:00,63.58,63.6,63.39,63.57,35700.0,50.1174,50.1332,49.9677,50.1095,35700.0
2011-08-08 15:25:00,63.53,63.53,63.05,63.08,49700.0,50.078,50.078,49.6996,49.7233,49700.0
2011-08-08 15:30:00,63.06,63.14,62.74,62.82,42500.0,49.7075,49.7706,49.4553,49.5183,42500.0
2011-08-08 15:35:00,62.81,62.92,62.67,62.85,59800.0,49.5105,49.5972,49.4001,49.542,59800.0
2011-08-08 15:40:00,62.87,62.93,62.58,62.69,27800.0,49.5578,49.6051,49.3292,49.4159,27800.0
2011-08-08 15:45:00,62.56,62.56,62.13,62.25,96000.0,49.3134,49.3134,48.9745,49.069,96000.0
2011-08-08 15:50:00,62.23,62.54,62.12,62.4,108300.0,49.0533,49.2976,48.9666,49.1873,108300.0
2011-08-08 15:55:00,62.39,62.39,61.99,62.0,533300.0,49.1794,49.1794,48.8641,48.872,533300.0
2011-08-09 09:30:00,63.05,63.17,62.74,62.74,160700.0,49.6996,49.7942,49.4553,49.4553,160700.0
2011-08-09 09:35:00,62.85,62.95,62.6,62.61,67500.0,49.542,49.6208,49.3449,49.3528,67500.0
2011-08-09 09:40:00,62.63,62.65,62.06,62.1,60700.0,49.3686,49.3843,48.9193,48.9508,60700.0
2011-08-09 09:45:00,62.1,62.51,62.1,62.36,59800.0,48.9508,49.274,48.9508,49.1558,59800.0
2011-08-09 09:50:00,62.38,62.78,62.38,62.74,45700.0,49.1715,49.4868,49.1715,49.4553,45700.0
2011-08-09 09:55:00,62.74,63.13,62.71,63.07,72300.0,49.4553,49.7627,49.4316,49.7154,72300.0
2011-08-09 10:00:00,63.1,63.44,63.03,63.35,59100.0,49.7391,50.0071,49.6839,49.9361,59100.0
2011-08-09 10:05:00,63.38,63.48,63.08,63.22,80300.0,49.9598,50.0386,49.7233,49.8337,80300.0
2011-08-09 10:10:00,63.27,63.48,63.14,63.48,40000.0,49.8731,50.0386,49.7706,50.0386,40000.0
2011-08-09 10:15:00,63.47,63.48,63.22,63.41,31600.0,50.0307,50.0386,49.8337,49.9834,31600.0
2011-08-09 10:20:00,63.34,63.41,63.17,63.31,33000.0,49.9282,49.9834,49.7942,49.9046,33000.0
2011-08-09 10:25:00,63.33,63.56,63.33,63.53,48800.0,49.9204,50.1017,49.9204,50.078,48800.0
2011-08-09 10:30:00,63.64,63.73,63.54,63.73,21300.0,50.1647,50.2357,50.0859,50.2357,21300.0
2011-08-09 10:35:00,63.74,63.76,63.52,63.52,39800.0,50.2435,50.2593,50.0701,50.0701,39800.0
2011-08-09 10:40:00,63.5,63.53,63.37,63.41,46700.0,50.0544,50.078,49.9519,49.9834,46700.0
2011-08-09 10:45:00,63.41,63.76,63.41,63.64,34700.0,49.9834,50.2593,49.9834,50.1647,34700.0
2011-08-09 10:50:00,63.69,63.76,63.56,63.61,26300.0,50.2041,50.2593,50.1017,50.1411,26300.0
2011-08-09 10:55:00,63.6,63.74,63.54,63.57,37700.0,50.1332,50.2435,50.0859,50.1095,37700.0
2011-08-09 11:00:00,63.56,63.57,63.24,63.24,69100.0,50.1017,50.1095,49.8494,49.8494,69100.0
2011-08-09 11:05:00,63.23,63.43,63.22,63.3,37800.0,49.8415,49.9992,49.8337,49.8967,37800.0
2011-08-09 11:10:00,63.29,63.29,63.05,63.19,52800.0,49.8888,49.8888,49.6996,49.81,52800.0
2011-08-09 11:15:00,63.21,63.36,63.19,63.32,36900.0,49.8258,49.944,49.81,49.9125,36900.0
2011-08-09 11:20:00,63.33,63.44,63.32,63.32,18400.0,49.9204,50.0071,49.9125,49.9125,18400.0
2011-08-09 11:25:00,63.35,63.6,63.35,63.6,19100.0,49.9361,50.1332,49.9361,50.1332,19100.0
2011-08-09 11:30:00,63.63,63.67,63.49,63.55,23000.0,50.1568,50.1884,50.0465,50.0938,23000.0
2011-08-09 11:35:00,63.54,63.58,63.46,63.5,63200.0,50.0859,50.1174,50.0228,50.0544,63200.0
2011-08-09 11:40:00,63.49,63.59,63.45,63.55,19400.0,50.0465,50.1253,50.015,50.0938,19400.0
2011-08-09 11:45:00,63.54,63.56,63.46,63.47,22400.0,50.0859,50.1017,50.0228,50.0307,22400.0
2011-08-09 11:50:00,63.45,63.66,63.45,63.65,12500.0,50.015,50.1805,50.015,50.1726,12500.0
2011-08-09 11:55:00,63.67,63.83,63.67,63.75,17100.0,50.1884,50.3145,50.1884,50.2514,17100.0
2011-08-09 12:00:00,63.77,63.88,63.77,63.78,15400.0,50.2672,50.3539,50.2672,50.2751,15400.0
2011-08-09 12:05:00,63.75,63.85,63.68,63.81,19000.0,50.2514,50.3303,50.1963,50.2987,19000.0
2011-08-09 12:10:00,63.8,63.83,63.71,63.75,16800.0,50.2908,50.3145,50.2199,50.2514,16800.0
2011-08-09 12:15:00,63.74,63.75,63.68,63.75,11200.0,50.2435,50.2514,50.1963,50.2514,11200.0
2011-08-09 12:20:00,63.73,63.85,63.72,63.83,8300.0,50.2357,50.3303,50.2278,50.3145,8300.0
2011-08-09 12:25:00,63.82,63.84,63.69,63.72,8300.0,50.3066,50.3224,50.2041,50.2278,8300.0
2011-08-09 12:30:00,63.74,63.76,63.72,63.73,5800.0,50.2435,50.2593,50.2278,50.2357,5800.0
2011-08-09 12:35:00,63.77,63.85,63.77,63.8,6000.0,50.2672,50.3303,50.2672,50.2908,6000.0
2011-08-09 12:40:00,63.79,63.79,63.72,63.74,10100.0,50.283,50.283,50.2278,50.2435,10100.0
2011-08-09 12:45:00,63.75,63.75,63.61,63.63,13500.0,50.2514,50.2514,50.1411,50.1568,13500.0
2011-08-09 12:50:00,63.6,63.6,63.5,63.59,9500.0,50.1332,50.1332,50.0544,50.1253,9500.0
2011-08-09 12:55:00,63.62,63.64,63.45,63.45,17600.0,50.149,50.1647,50.015,50.015,17600.0
2011-08-09 13:00:00,63.43,63.44,63.31,63.39,31500.0,49.9992,50.0071,49.9046,49.9677,31500.0
2011-08-09 13:05:00,63.37,63.53,63.37,63.51,4900.0,49.9519,50.078,49.9519,50.0622,4900.0
2011-08-09 13:10:00,63.49,63.58,63.47,63.58,4600.0,50.0465,50.1174,50.0307,50.1174,4600.0
2011-08-09 13:15:00,63.6,63.6,63.49,63.49,5400.0,50.1332,50.1332,50.0465,50.0465,5400.0
2011-08-09 13:20:00,63.51,63.51,63.48,63.48,1600.0,50.0622,50.0622,50.0386,50.0386,1600.0
2011-08-09 13:25:00,63.47,63.53,63.42,63.44,9300.0,50.0307,50.078,49.9913,50.0071,9300.0
2011-08-09 13:30:00,63.43,63.49,63.33,63.35,16600.0,49.9992,50.0465,49.9204,49.9361,16600.0
2011-08-09 13:35:00,63.36,63.39,63.24,63.26,18200.0,49.944,49.9677,49.8494,49.8652,18200.0
2011-08-09 13:40:00,63.26,63.36,63.23,63.33,19400.0,49.8652,49.944,49.8415,49.9204,19400.0
2011-08-09 13:45:00,63.32,63.32,63.09,63.16,19200.0,49.9125,49.9125,49.7312,49.7864,19200.0
2011-08-09 13:50:00,63.16,63.21,62.94,62.97,62400.0,49.7864,49.8258,49.6129,49.6366,62400.0
2011-08-09 13:55:00,62.94,63.14,62.83,63.07,28400.0,49.6129,49.7706,49.5262,49.7154,28400.0
2011-08-09 14:00:00,63.07,63.2,63.01,63.01,16100.0,49.7154,49.8179,49.6681,49.6681,16100.0
2011-08-09 14:05:00,63.0,63.0,62.86,62.93,45000.0,49.6602,49.6602,49.5499,49.6051,45000.0
2011-08-09 14:10:00,62.94,62.96,62.86,62.89,2300.0,49.6129,49.6287,49.5499,49.5735,2300.0
2011-08-09 14:15:00,62.88,63.57,62.84,62.96,22000.0,49.5656,50.1095,49.5341,49.6287,22000.0
2011-08-09 14:20:00,62.94,62.97,61.89,62.26,241200.0,49.6129,49.6366,48.7853,49.0769,241200.0
2011-08-09 14:25:00,62.24,62.91,62.24,62.75,68400.0,49.0612,49.5893,49.0612,49.4632,68400.0
2011-08-09 14:30:00,62.79,62.79,62.37,62.44,44700.0,49.4947,49.4947,49.1636,49.2188,44700.0
2011-08-09 14:35:00,62.41,62.55,61.92,61.96,112000.0,49.1952,49.3055,48.8089,48.8404,112000.0
2011-08-09 14:40:00,61.9,61.9,61.05,61.09,128000.0,48.7932,48.7932,48.1231,48.1547,128000.0
2011-08-09 14:45:00,61.06,61.91,61.04,61.68,130600.0,48.131,48.801,48.1153,48.6197,130600.0
2011-08-09 14:50:00,61.66,62.45,61.66,62.18,55100.0,48.604,49.2267,48.604,49.0139,55100.0
2011-08-09 14:55:00,62.07,62.2,61.82,61.97,58700.0,48.9272,49.0296,48.7301,48.8483,58700.0
2011-08-09 15:00:00,61.93,62.36,61.63,62.27,52700.0,48.8168,49.1558,48.5803,49.0848,52700.0
2011-08-09 15:05:00,62.3,62.39,62.13,62.31,124900.0,49.1085,49.1794,48.9745,49.1163,124900.0
2011-08-09 15:10:00,62.24,62.98,62.24,62.93,138900.0,49.0612,49.6445,49.0612,49.6051,138900.0
2011-08-09 15:15:00,62.93,63.48,62.92,63.24,61800.0,49.6051,50.0386,49.5972,49.8494,61800.0
2011-08-09 15:20:00,63.21,63.26,62.92,63.14,74000.0,49.8258,49.8652,49.5972,49.7706,74000.0
2011-08-09 15:25:00,63.11,63.46,62.98,63.36,72000.0,49.7469,50.0228,49.6445,49.944,72000.0
2011-08-09 15:30:00,63.38,63.44,63.05,63.17,48200.0,49.9598,50.0071,49.6996,49.7942,48200.0
2011-08-09 15:35:00,63.2,63.39,63.03,63.38,46700.0,49.8179,49.9677,49.6839,49.9598,46700.0
2011-08-09 15:40:00,63.4,63.91,63.36,63.83,45000.0,49.9755,50.3775,49.944,50.3145,45000.0
2011-08-09 15:45:00,63.83,64.27,63.81,64.18,80600.0,50.3145,50.6613,50.2987,50.5904,80600.0
2011-08-09 15:50:00,64.18,64.41,64.09,64.37,196600.0,50.5904,50.7717,50.5194,50.7401,196600.0
2011-08-09 15:55:00,64.38,65.01,64.37,64.98,1291600.0,50.748,51.2446,50.7401,51.221,1291600.0
2011-08-10 09:30:00,63.82,63.85,63.23,63.25,112200.0,50.3066,50.3303,49.8415,49.8573,112200.0
2011-08-10 09:35:00,63.23,63.5,63.1,63.5,179200.0,49.8415,50.0544,49.7391,50.0544,179200.0
2011-08-10 09:40:00,63.49,63.77,63.29,63.75,90200.0,50.0465,50.2672,49.8888,50.2514,90200.0
2011-08-10 09:45:00,63.77,63.9,63.63,63.81,106600.0,50.2672,50.3697,50.1568,50.2987,106600.0
2011-08-10 09:50:00,63.79,63.84,63.49,63.54,67800.0,50.283,50.3224,50.0465,50.0859,67800.0
2011-08-10 09:55:00,63.52,63.76,63.25,63.29,92800.0,50.0701,50.2593,49.8573,49.8888,92800.0
2011-08-10 10:00:00,63.32,63.4,63.1,63.26,101700.0,49.9125,49.9755,49.7391,49.8652,101700.0
2011-08-10 10:05:00,63.26,63.55,63.16,63.17,117000.0,49.8652,50.0938,49.7864,49.7942,117000.0
2011-08-10 10:10:00,63.16,63.16,62.7,63.04,99200.0,49.7864,49.7864,49.4238,49.6918,99200.0
2011-08-10 10:15:00,63.02,63.13,62.92,62.93,99000.0,49.676,49.7627,49.5972,49.6051,99000.0
2011-08-10 10:20:00,62.93,63.08,62.52,62.75,142600.0,49.6051,49.7233,49.2819,49.4632,142600.0
2011-08-10 10:25:00,62.72,63.01,62.69,62.93,108100.0,49.4395,49.6681,49.4159,49.6051,108100.0
2011-08-10 10:30:00,62.9,63.61,62.8,63.44,117200.0,49.5814,50.1411,49.5026,50.0071,117200.0
2011-08-10 10:35:00,63.43,63.51,63.07,63.26,89700.0,49.9992,50.0622,49.7154,49.8652,89700.0
2011-08-10 10:40:00,63.26,63.51,63.01,63.01,78000.0,49.8652,50.0622,49.6681,49.6681,78000.0
2011-08-10 10:45:00,63.01,63.15,62.86,63.01,98800.0,49.6681,49.7785,49.5499,49.6681,98800.0
2011-08-10 10:50:00,62.99,63.0,62.64,62.72,69400.0,49.6524,49.6602,49.3765,49.4395,69400.0
2011-08-10 10:55:00,62.7,63.15,62.7,63.01,62100.0,49.4238,49.7785,49.4238,49.6681,62100.0
2011-08-10 11:00:00,63.01,63.04,62.57,62.58,89200.0,49.6681,49.6918,49.3213,49.3292,89200.0
2011-08-10 11:05:00,62.57,62.81,62.49,62.77,73100.0,49.3213,49.5105,49.2582,49.4789,73100.0
2011-08-10 11:10:00,62.72,63.0,62.69,62.89,52700.0,49.4395,49.6602,49.4159,49.5735,52700.0
2011-08-10 11:15:00,62.88,63.18,62.86,62.97,56600.0,49.5656,49.8021,49.5499,49.6366,56600.0
2011-08-10 11:20:00,62.95,63.0,62.7,62.79,59200.0,49.6208,49.6602,49.4238,49.4947,59200.0
2011-08-10 11:25:00,62.76,62.82,62.58,62.64,29200.0,49.4711,49.5183,49.3292,49.3765,29200.0
2011-08-10 11:30:00,62.67,62.93,62.6,62.87,83600.0,49.4001,49.6051,49.3449,49.5578,83600.0
2011-08-10 11:35:00,62.86,62.87,62.56,62.69,61200.0,49.5499,49.5578,49.3134,49.4159,61200.0
2011-08-10 11:40:00,62.69,63.08,62.62,62.99,67800.0,49.4159,49.7233,49.3607,49.6524,67800.0
2011-08-10 11:45:00,62.99,63.02,62.77,62.78,364900.0,49.6524,49.676,49.4789,49.4868,364900.0
2011-08-10 11:50:00,62.84,63.13,62.83,63.12,200000.0,49.5341,49.7627,49.5262,49.7548,200000.0
2011-08-10 11:55:00,63.12,63.36,63.1,63.17,211800.0,49.7548,49.944,49.7391,49.7942,211800.0
2011-08-10 12:00:00,63.17,63.33,63.0,63.27,106000.0,49.7942,49.9204,49.6602,49.8731,106000.0
2011-08-10 12:05:00,63.28,63.48,63.28,63.31,210700.0,49.8809,50.0386,49.8809,49.9046,210700.0
2011-08-10 12:10:00,63.29,63.32,63.22,63.27,31900.0,49.8888,49.9125,49.8337,49.8731,31900.0
2011-08-10 12:15:00,63.27,63.5,63.27,63.49,54200.0,49.8731,50.0544,49.8731,50.0465,54200.0
2011-08-10 12:20:00,63.51,63.51,63.23,63.33,66200.0,50.0622,50.0622,49.8415,49.9204,66200.0
2011-08-10 12:25:00,63.29,63.31,63.04,63.04,106400.0,49.8888,49.9046,49.6918,49.6918,106400.0
2011-08-10 12:30:00,63.03,63.21,63.02,63.14,79700.0,49.6839,49.8258,49.676,49.7706,79700.0
2011-08-10 12:35:00,63.17,63.18,62.85,62.91,57500.0,49.7942,49.8021,49.542,49.5893,57500.0
2011-08-10 12:40:00,62.9,63.01,62.78,62.96,44300.0,49.5814,49.6681,49.4868,49.6287,44300.0
2011-08-10 12:45:00,62.98,63.15,62.96,63.07,63900.0,49.6445,49.7785,49.6287,49.7154,63900.0
2011-08-10 12:50:00,63.07,63.23,63.05,63.2,36400.0,49.7154,49.8415,49.6996,49.8179,36400.0
2011-08-10 12:55:00,63.2,63.41,63.12,63.36,30600.0,49.8179,49.9834,49.7548,49.944,30600.0
2011-08-10 13:00:00,63.36,63.46,63.21,63.42,33000.0,49.944,50.0228,49.8258,49.9913,33000.0
2011-08-10 13:05:00,63.43,63.46,63.22,63.34,40900.0,49.9992,50.0228,49.8337,49.9282,40900.0
2011-08-10 13:10:00,63.4,63.46,63.25,63.31,20900.0,49.9755,50.0228,49.8573,49.9046,20900.0
2011-08-10 13:15:00,63.32,63.4,63.06,63.08,50400.0,49.9125,49.9755,49.7075,49.7233,50400.0
2011-08-10 13:20:00,63.05,63.15,62.89,63.09,65000.0,49.6996,49.7785,49.5735,49.7312,65000.0
2011-08-10 13:25:00,63.07,63.35,63.02,63.22,43000.0,49.7154,49.9361,49.676,49.8337,43000.0
2011-08-10 13:30:00,63.23,63.37,63.09,63.31,50400.0,49.8415,49.9519,49.7312,49.9046,50400.0
2011-08-10 13:35:00,63.33,63.41,63.21,63.25,46300.0,49.9204,49.9834,49.8258,49.8573,46300.0
2011-08-10 13:40:00,63.22,63.39,63.16,63.3,20100.0,49.8337,49.9677,49.7864,49.8967,20100.0
2011-08-10 13:45:00,63.3,63.7,63.3,63.58,55900.0,49.8967,50.212,49.8967,50.1174,55900.0
2011-08-10 13:50:00,63.56,63.83,63.56,63.83,69500.0,50.1017,50.3145,50.1017,50.3145,69500.0
2011-08-10 13:55:00,63.82,63.87,63.7,63.83,26300.0,50.3066,50.346,50.212,50.3145,26300.0
2011-08-10 14:00:00,63.85,63.87,63.68,63.77,57700.0,50.3303,50.346,50.1963,50.2672,57700.0
2011-08-10 14:05:00,63.76,64.18,63.75,64.15,58400.0,50.2593,50.5904,50.2514,50.5667,58400.0
2011-08-10 14:10:00,64.17,64.46,64.14,64.35,56700.0,50.5825,50.8111,50.5588,50.7244,56700.0
2011-08-10 14:15:00,64.34,64.41,63.94,64.16,102600.0,50.7165,50.7717,50.4012,50.5746,102600.0
2011-08-10 14:20:00,64.13,64.36,64.07,64.24,133300.0,50.551,50.7323,50.5037,50.6377,133300.0
2011-08-10 14:25:00,64.27,64.41,64.1,64.16,67200.0,50.6613,50.7717,50.5273,50.5746,67200.0
2011-08-10 14:30:00,64.12,64.29,64.01,64.01,55100.0,50.5431,50.6771,50.4564,50.4564,55100.0
2011-08-10 14:35:00,64.01,64.12,63.81,63.85,73800.0,50.4564,50.5431,50.2987,50.3303,73800.0
2011-08-10 14:40:00,63.85,63.99,63.83,63.94,49500.0,50.3303,50.4406,50.3145,50.4012,49500.0
2011-08-10 14:45:00,63.91,64.22,63.89,63.98,70500.0,50.3775,50.6219,50.3618,50.4327,70500.0
2011-08-10 14:50:00,64.0,64.0,63.61,63.65,112100.0,50.4485,50.4485,50.1411,50.1726,112100.0
2011-08-10 14:55:00,63.66,63.84,63.59,63.6,64300.0,50.1805,50.3224,50.1253,50.1332,64300.0
2011-08-10 15:00:00,63.58,63.7,63.48,63.64,75800.0,50.1174,50.212,50.0386,50.1647,75800.0
2011-08-10 15:05:00,63.67,63.72,63.24,63.27,120500.0,50.1884,50.2278,49.8494,49.8731,120500.0
2011-08-10 15:10:00,63.27,63.43,63.1,63.13,102700.0,49.8731,49.9992,49.7391,49.7627,102700.0
2011-08-10 15:15:00,63.14,63.34,63.01,63.23,108200.0,49.7706,49.9282,49.6681,49.8415,108200.0
2011-08-10 15:20:00,63.25,63.47,63.23,63.46,56300.0,49.8573,50.0307,49.8415,50.0228,56300.0
2011-08-10 15:25:00,63.49,63.62,63.07,63.15,99100.0,50.0465,50.149,49.7154,49.7785,99100.0
2011-08-10 15:30:00,63.16,63.16,62.69,62.72,140900.0,49.7864,49.7864,49.4159,49.4395,140900.0
2011-08-10 15:35:00,62.72,63.03,62.71,63.01,116000.0,49.4395,49.6839,49.4316,49.6681,116000.0
2011-08-10 15:40:00,63.01,63.25,62.81,62.95,163300.0,49.6681,49.8573,49.5105,49.6208,163300.0
2011-08-10 15:45:00,62.94,62.94,62.75,62.87,153700.0,49.6129,49.6129,49.4632,49.5578,153700.0
2011-08-10 15:50:00,62.88,62.9,62.48,62.51,143700.0,49.5656,49.5814,49.2503,49.274,143700.0
2011-08-10 15:55:00,62.5,62.5,62.13,62.29,289700.0,49.2661,49.2661,48.9745,49.1006,289700.0
2011-08-11 09:30:00,62.8,63.38,62.77,63.38,124000.0,49.5026,49.9598,49.4789,49.9598,124000.0
2011-08-11 09:35:00,63.36,63.54,63.12,63.21,113500.0,49.944,50.0859,49.7548,49.8258,113500.0
2011-08-11 09:40:00,63.22,63.34,62.89,62.89,64600.0,49.8337,49.9282,49.5735,49.5735,64600.0
2011-08-11 09:45:00,62.92,63.26,62.84,62.98,96500.0,49.5972,49.8652,49.5341,49.6445,96500.0
2011-08-11 09:50:00,62.96,62.96,62.64,62.77,105900.0,49.6287,49.6287,49.3765,49.4789,105900.0
2011-08-11 09:55:00,62.76,63.12,62.58,62.98,62500.0,49.4711,49.7548,49.3292,49.6445,62500.0
2011-08-11 10:00:00,63.02,63.29,62.94,63.29,49600.0,49.676,49.8888,49.6129,49.8888,49600.0
2011-08-11 10:05:00,63.28,63.29,63.06,63.24,81800.0,49.8809,49.8888,49.7075,49.8494,81800.0
2011-08-11 10:10:00,63.25,63.25,62.98,63.19,44900.0,49.8573,49.8573,49.6445,49.81,44900.0
2011-08-11 10:15:00,63.28,63.72,63.25,63.61,52900.0,49.8809,50.2278,49.8573,50.1411,52900.0
2011-08-11 10:20:00,63.6,63.77,63.46,63.71,67900.0,50.1332,50.2672,50.0228,50.2199,67900.0
2011-08-11 10:25:00,63.69,63.84,63.53,63.55,84600.0,50.2041,50.3224,50.078,50.0938,84600.0
2011-08-11 10:30:00,63.57,63.86,63.57,63.77,79200.0,50.1095,50.3381,50.1095,50.2672,79200.0
2011-08-11 10:35:00,63.75,63.86,63.47,63.85,62000.0,50.2514,50.3381,50.0307,50.3303,62000.0
2011-08-11 10:40:00,63.82,63.93,63.7,63.92,36400.0,50.3066,50.3933,50.212,50.3854,36400.0
2011-08-11 10:45:00,63.94,64.25,63.88,64.25,44800.0,50.4012,50.6456,50.3539,50.6456,44800.0
2011-08-11 10:50:00,64.23,64.3,64.1,64.1,41000.0,50.6298,50.685,50.5273,50.5273,41000.0
2011-08-11 10:55:00,64.12,64.17,63.93,63.96,21400.0,50.5431,50.5825,50.3933,50.417,21400.0
2011-08-11 11:00:00,63.99,64.15,63.91,64.13,37700.0,50.4406,50.5667,50.3775,50.551,37700.0
2011-08-11 11:05:00,64.15,64.21,64.07,64.08,47100.0,50.5667,50.614,50.5037,50.5116,47100.0
2011-08-11 11:10:00,64.08,64.13,63.85,63.95,78300.0,50.5116,50.551,50.3303,50.4091,78300.0
2011-08-11 11:15:00,63.96,63.97,63.77,63.92,38200.0,50.417,50.4248,50.2672,50.3854,38200.0
2011-08-11 11:20:00,63.95,63.96,63.75,63.82,28800.0,50.4091,50.417,50.2514,50.3066,28800.0
2011-08-11 11:25:00,63.8,63.99,63.66,63.94,30700.0,50.2908,50.4406,50.1805,50.4012,30700.0
2011-08-11 11:30:00,63.94,64.06,63.92,63.92,24100.0,50.4012,50.4958,50.3854,50.3854,24100.0
2011-08-11 11:35:00,63.95,63.97,63.73,63.82,19400.0,50.4091,50.4248,50.2357,50.3066,19400.0
2011-08-11 11:40:00,63.85,64.02,63.81,64.02,19900.0,50.3303,50.4643,50.2987,50.4643,19900.0
2011-08-11 11:45:00,64.02,64.04,63.89,63.96,26900.0,50.4643,50.48,50.3618,50.417,26900.0
2011-08-11 11:50:00,63.96,64.19,63.95,64.12,18100.0,50.417,50.5983,50.4091,50.5431,18100.0
2011-08-11 11:55:00,64.15,64.17,63.95,63.97,26900.0,50.5667,50.5825,50.4091,50.4248,26900.0
2011-08-11 12:00:00,63.99,64.05,63.87,63.99,31700.0,50.4406,50.4879,50.346,50.4406,31700.0
2011-08-11 12:05:00,63.97,64.15,63.96,64.03,50500.0,50.4248,50.5667,50.417,50.4721,50500.0
2011-08-11 12:10:00,64.03,64.07,63.87,64.03,23900.0,50.4721,50.5037,50.346,50.4721,23900.0
2011-08-11 12:15:00,64.04,64.1,63.96,63.97,36800.0,50.48,50.5273,50.417,50.4248,36800.0
2011-08-11 12:20:00,63.97,64.06,63.89,63.93,12900.0,50.4248,50.4958,50.3618,50.3933,12900.0
2011-08-11 12:25:00,63.92,63.94,63.81,63.93,14100.0,50.3854,50.4012,50.2987,50.3933,14100.0
2011-08-11 12:30:00,63.91,64.13,63.91,64.11,14900.0,50.3775,50.551,50.3775,50.5352,14900.0
2011-08-11 12:35:00,64.11,64.16,64.07,64.15,9000.0,50.5352,50.5746,50.5037,50.5667,9000.0
2011-08-11 12:40:00,64.16,64.32,64.16,64.3,8600.0,50.5746,50.7007,50.5746,50.685,8600.0
2011-08-11 12:45:00,64.34,64.54,64.34,64.39,17600.0,50.7165,50.8742,50.7165,50.7559,17600.0
2011-08-11 12:50:00,64.44,64.48,64.38,64.44,22000.0,50.7953,50.8269,50.748,50.7953,22000.0
2011-08-11 12:55:00,64.44,64.87,64.44,64.79,58800.0,50.7953,51.1343,50.7953,51.0712,58800.0
2011-08-11 13:00:00,64.78,64.79,64.51,64.54,162300.0,51.0633,51.0712,50.8505,50.8742,162300.0
2011-08-11 13:05:00,64.53,64.61,64.51,64.58,50700.0,50.8663,50.9293,50.8505,50.9057,50700.0
2011-08-11 13:10:00,64.57,64.78,64.53,64.59,18100.0,50.8978,51.0633,50.8663,50.9136,18100.0
2011-08-11 13:15:00,64.66,64.71,64.5,64.5,14100.0,50.9687,51.0082,50.8426,50.8426,14100.0
2011-08-11 13:20:00,64.47,64.64,64.44,64.57,25200.0,50.819,50.953,50.7953,50.8978,25200.0
2011-08-11 13:25:00,64.59,64.74,64.51,64.67,52300.0,50.9136,51.0318,50.8505,50.9766,52300.0
2011-08-11 13:30:00,64.65,64.77,64.55,64.74,56100.0,50.9609,51.0555,50.882,51.0318,56100.0
2011-08-11 13:35:00,64.74,64.8,64.59,64.61,46600.0,51.0318,51.0791,50.9136,50.9293,46600.0
2011-08-11 13:40:00,64.59,64.67,64.29,64.32,10900.0,50.9136,50.9766,50.6771,50.7007,10900.0
2011-08-11 13:45:00,64.38,64.46,64.37,64.45,20500.0,50.748,50.8111,50.7401,50.8032,20500.0
2011-08-11 13:50:00,64.45,64.65,64.38,64.57,9700.0,50.8032,50.9609,50.748,50.8978,9700.0
2011-08-11 13:55:00,64.56,64.72,64.56,64.69,12100.0,50.8899,51.016,50.8899,50.9924,12100.0
2011-08-11 14:00:00,64.67,64.7,64.61,64.66,9600.0,50.9766,51.0003,50.9293,50.9687,9600.0
2011-08-11 14:05:00,64.68,64.76,64.65,64.72,11700.0,50.9845,51.0476,50.9609,51.016,11700.0
2011-08-11 14:10:00,64.73,64.98,64.73,64.93,14000.0,51.0239,51.221,51.0239,51.1816,14000.0
2011-08-11 14:15:00,64.98,65.03,64.9,64.91,15000.0,51.221,51.2604,51.1579,51.1658,15000.0
2011-08-11 14:20:00,64.91,65.14,64.91,65.08,50000.0,51.1658,51.3471,51.1658,51.2998,50000.0
2011-08-11 14:25:00,65.07,65.1,64.95,65.09,56400.0,51.2919,51.3156,51.1973,51.3077,56400.0
2011-08-11 14:30:00,65.11,65.11,64.79,64.79,30200.0,51.3235,51.3235,51.0712,51.0712,30200.0
2011-08-11 14:35:00,64.79,64.93,64.79,64.88,18700.0,51.0712,51.1816,51.0712,51.1422,18700.0
2011-08-11 14:40:00,64.88,64.89,64.75,64.87,68000.0,51.1422,51.15,51.0397,51.1343,68000.0
2011-08-11 14:45:00,64.89,64.99,64.82,64.83,46100.0,51.15,51.2289,51.0949,51.1027,46100.0
2011-08-11 14:50:00,64.84,65.03,64.79,65.0,54300.0,51.1106,51.2604,51.0712,51.2368,54300.0
2011-08-11 14:55:00,65.01,65.24,64.95,65.16,27200.0,51.2446,51.4259,51.1973,51.3629,27200.0
2011-08-11 15:00:00,65.16,65.35,65.11,65.34,26700.0,51.3629,51.5126,51.3235,51.5048,26700.0
2011-08-11 15:05:00,65.37,65.47,65.3,65.31,26200.0,51.5284,51.6072,51.4732,51.4811,26200.0
2011-08-11 15:10:00,65.29,65.43,65.27,65.4,11400.0,51.4653,51.5757,51.4496,51.5521,11400.0
2011-08-11 15:15:00,65.4,65.57,65.33,65.5,26500.0,51.5521,51.6861,51.4969,51.6309,26500.0
2011-08-11 15:20:00,65.48,65.63,65.48,65.62,17700.0,51.6151,51.7334,51.6151,51.7255,17700.0
2011-08-11 15:25:00,65.63,65.71,65.5,65.57,39900.0,51.7334,51.7964,51.6309,51.6861,39900.0
2011-08-11 15:30:00,65.58,65.78,65.52,65.78,20100.0,51.6939,51.8516,51.6466,51.8516,20100.0
2011-08-11 15:35:00,65.78,65.84,65.69,65.77,31100.0,51.8516,51.8989,51.7806,51.8437,31100.0
2011-08-11 15:40:00,65.76,65.92,65.75,65.92,18700.0,51.8358,51.9619,51.8279,51.9619,18700.0
2011-08-11 15:45:00,65.93,65.98,65.68,65.71,104000.0,51.9698,52.0092,51.7728,51.7964,104000.0
2011-08-11 15:50:00,65.71,65.73,65.34,65.35,164100.0,51.7964,51.8122,51.5048,51.5126,164100.0
2011-08-11 15:55:00,65.36,65.54,65.04,65.1,652500.0,51.5205,51.6624,51.2683,51.3156,652500.0
2011-08-12 09:30:00,65.74,66.14,65.62,66.12,59100.0,51.8201,52.1354,51.7255,52.1196,59100.0
2011-08-12 09:35:00,66.04,66.04,65.67,65.75,48800.0,52.0565,52.0565,51.7649,51.8279,48800.0
2011-08-12 09:40:00,65.77,65.77,65.62,65.7,31700.0,51.8437,51.8437,51.7255,51.7885,31700.0
2011-08-12 09:45:00,65.67,66.03,65.67,65.98,101400.0,51.7649,52.0487,51.7649,52.0092,101400.0
2011-08-12 09:50:00,65.98,65.98,65.59,65.62,138000.0,52.0092,52.0092,51.7018,51.7255,138000.0
2011-08-12 09:55:00,65.63,65.71,65.28,65.51,203500.0,51.7334,51.7964,51.4575,51.6388,203500.0
2011-08-12 10:00:00,65.49,65.57,65.14,65.29,105000.0,51.623,51.6861,51.3471,51.4653,105000.0
2011-08-12 10:05:00,65.27,65.41,65.13,65.21,25000.0,51.4496,51.5599,51.3392,51.4023,25000.0
2011-08-12 10:10:00,65.29,65.54,65.1,65.52,91400.0,51.4653,51.6624,51.3156,51.6466,91400.0
2011-08-12 10:15:00,65.51,65.6,65.47,65.56,27000.0,51.6388,51.7097,51.6072,51.6782,27000.0
2011-08-12 10:20:00,65.55,65.57,65.37,65.49,32600.0,51.6703,51.6861,51.5284,51.623,32600.0
2011-08-12 10:25:00,65.53,65.71,65.47,65.62,38200.0,51.6545,51.7964,51.6072,51.7255,38200.0
2011-08-12 10:30:00,65.61,65.68,65.53,65.65,25300.0,51.7176,51.7728,51.6545,51.7491,25300.0
2011-08-12 10:35:00,65.65,65.82,65.65,65.76,12000.0,51.7491,51.8831,51.7491,51.8358,12000.0
2011-08-12 10:40:00,65.77,65.77,65.41,65.44,29200.0,51.8437,51.8437,51.5599,51.5836,29200.0
2011-08-12 10:45:00,65.43,65.53,65.33,65.33,37100.0,51.5757,51.6545,51.4969,51.4969,37100.0
2011-08-12 10:50:00,65.33,65.38,65.23,65.34,37800.0,51.4969,51.5363,51.4181,51.5048,37800.0
2011-08-12 10:55:00,65.4,65.5,65.28,65.5,38800.0,51.5521,51.6309,51.4575,51.6309,38800.0
2011-08-12 11:00:00,65.47,65.57,65.33,65.33,12400.0,51.6072,51.6861,51.4969,51.4969,12400.0
2011-08-12 11:05:00,65.32,65.54,65.32,65.5,21300.0,51.489,51.6624,51.489,51.6309,21300.0
2011-08-12 11:10:00,65.55,65.62,65.44,65.57,23900.0,51.6703,51.7255,51.5836,51.6861,23900.0
2011-08-12 11:15:00,65.56,65.65,65.53,65.53,19000.0,51.6782,51.7491,51.6545,51.6545,19000.0
2011-08-12 11:20:00,65.51,65.52,65.4,65.47,75400.0,51.6388,51.6466,51.5521,51.6072,75400.0
2011-08-12 11:25:00,65.47,65.63,65.43,65.57,46300.0,51.6072,51.7334,51.5757,51.6861,46300.0
2011-08-12 11:30:00,65.55,65.73,65.51,65.67,24400.0,51.6703,51.8122,51.6388,51.7649,24400.0
2011-08-12 11:35:00,65.69,65.85,65.68,65.79,18300.0,51.7806,51.9068,51.7728,51.8595,18300.0
2011-08-12 11:40:00,65.79,65.93,65.75,65.92,32300.0,51.8595,51.9698,51.8279,51.9619,32300.0
2011-08-12 11:45:00,65.94,66.07,65.94,65.96,16900.0,51.9777,52.0802,51.9777,51.9935,16900.0
2011-08-12 11:50:00,65.97,66.12,65.94,66.1,17300.0,52.0014,52.1196,51.9777,52.1038,17300.0
2011-08-12 11:55:00,66.13,66.16,65.92,66.03,38100.0,52.1275,52.1511,51.9619,52.0487,38100.0
2011-08-12 12:00:00,66.04,66.09,65.98,66.04,9700.0,52.0565,52.096,52.0092,52.0565,9700.0
2011-08-12 12:05:00,66.04,66.05,65.99,65.99,10800.0,52.0565,52.0644,52.0171,52.0171,10800.0
2011-08-12 12:10:00,65.98,65.98,65.86,65.87,8000.0,52.0092,52.0092,51.9147,51.9225,8000.0
2011-08-12 12:15:00,65.89,65.97,65.86,65.95,12900.0,51.9383,52.0014,51.9147,51.9856,12900.0
2011-08-12 12:20:00,65.93,65.93,65.82,65.84,9700.0,51.9698,51.9698,51.8831,51.8989,9700.0
2011-08-12 12:25:00,65.83,65.87,65.74,65.87,21300.0,51.891,51.9225,51.8201,51.9225,21300.0
2011-08-12 12:30:00,65.87,65.88,65.71,65.85,36000.0,51.9225,51.9304,51.7964,51.9068,36000.0
2011-08-12 12:35:00,65.84,65.85,65.68,65.69,10900.0,51.8989,51.9068,51.7728,51.7806,10900.0
2011-08-12 12:40:00,65.7,65.79,65.66,65.78,16400.0,51.7885,51.8595,51.757,51.8516,16400.0
2011-08-12 12:45:00,65.77,65.79,65.62,65.63,10500.0,51.8437,51.8595,51.7255,51.7334,10500.0
2011-08-12 12:50:00,65.63,65.73,65.63,65.73,6300.0,51.7334,51.8122,51.7334,51.8122,6300.0
2011-08-12 12:55:00,65.72,65.78,65.68,65.78,9500.0,51.8043,51.8516,51.7728,51.8516,9500.0
2011-08-12 13:00:00,65.77,65.85,65.77,65.81,3700.0,51.8437,51.9068,51.8437,51.8752,3700.0
2011-08-12 13:05:00,65.82,65.86,65.75,65.75,5900.0,51.8831,51.9147,51.8279,51.8279,5900.0
2011-08-12 13:10:00,65.76,65.83,65.76,65.81,2100.0,51.8358,51.891,51.8358,51.8752,2100.0
2011-08-12 13:15:00,65.73,65.77,65.73,65.77,2300.0,51.8122,51.8437,51.8122,51.8437,2300.0
2011-08-12 13:20:00,65.78,65.83,65.66,65.68,29900.0,51.8516,51.891,51.757,51.7728,29900.0
2011-08-12 13:25:00,65.67,65.77,65.65,65.75,17800.0,51.7649,51.8437,51.7491,51.8279,17800.0
2011-08-12 13:30:00,65.75,65.75,65.69,65.72,7500.0,51.8279,51.8279,51.7806,51.8043,7500.0
2011-08-12 13:35:00,65.72,65.85,65.72,65.82,9200.0,51.8043,51.9068,51.8043,51.8831,9200.0
2011-08-12 13:40:00,65.83,65.96,65.83,65.91,9700.0,51.891,51.9935,51.891,51.9541,9700.0
2011-08-12 13:45:00,65.9,65.96,65.9,65.92,12300.0,51.9462,51.9935,51.9462,51.9619,12300.0
2011-08-12 13:50:00,65.91,65.95,65.9,65.94,16000.0,51.9541,51.9856,51.9462,51.9777,16000.0
2011-08-12 13:55:00,65.94,65.94,65.87,65.93,8100.0,51.9777,51.9777,51.9225,51.9698,8100.0
2011-08-12 14:00:00,65.94,65.99,65.93,65.95,9000.0,51.9777,52.0171,51.9698,51.9856,9000.0
2011-08-12 14:05:00,65.95,66.0,65.95,65.99,4400.0,51.9856,52.025,51.9856,52.0171,4400.0
2011-08-12 14:10:00,65.99,66.0,65.74,65.84,23600.0,52.0171,52.025,51.8201,51.8989,23600.0
2011-08-12 14:15:00,65.87,65.89,65.59,65.67,42100.0,51.9225,51.9383,51.7018,51.7649,42100.0
2011-08-12 14:20:00,65.68,65.69,65.42,65.48,23200.0,51.7728,51.7806,51.5678,51.6151,23200.0
2011-08-12 14:25:00,65.51,65.66,65.49,65.57,25600.0,51.6388,51.757,51.623,51.6861,25600.0
2011-08-12 14:30:00,65.54,65.64,65.48,65.55,17500.0,51.6624,51.7412,51.6151,51.6703,17500.0
2011-08-12 14:35:00,65.54,65.56,65.39,65.39,35100.0,51.6624,51.6782,51.5442,51.5442,35100.0
2011-08-12 14:40:00,65.37,65.56,65.37,65.56,20900.0,51.5284,51.6782,51.5284,51.6782,20900.0
2011-08-12 14:45:00,65.54,65.67,65.54,65.58,22000.0,51.6624,51.7649,51.6624,51.6939,22000.0
2011-08-12 14:50:00,65.56,65.59,65.46,65.59,17000.0,51.6782,51.7018,51.5993,51.7018,17000.0
2011-08-12 14:55:00,65.59,65.64,65.51,65.58,24100.0,51.7018,51.7412,51.6388,51.6939,24100.0
2011-08-12 15:00:00,65.63,65.74,65.63,65.65,9400.0,51.7334,51.8201,51.7334,51.7491,9400.0
2011-08-12 15:05:00,65.66,65.75,65.55,65.55,16900.0,51.757,51.8279,51.6703,51.6703,16900.0
2011-08-12 15:10:00,65.53,65.63,65.51,65.52,8500.0,51.6545,51.7334,51.6388,51.6466,8500.0
2011-08-12 15:15:00,65.51,65.58,65.51,65.53,8900.0,51.6388,51.6939,51.6388,51.6545,8900.0
2011-08-12 15:20:00,65.52,65.67,65.51,65.62,24800.0,51.6466,51.7649,51.6388,51.7255,24800.0
2011-08-12 15:25:00,65.62,65.63,65.51,65.51,13400.0,51.7255,51.7334,51.6388,51.6388,13400.0
2011-08-12 15:30:00,65.53,65.54,65.28,65.38,59700.0,51.6545,51.6624,51.4575,51.5363,59700.0
2011-08-12 15:35:00,65.38,65.48,65.37,65.46,39300.0,51.5363,51.6151,51.5284,51.5993,39300.0
2011-08-12 15:40:00,65.47,65.55,65.45,65.5,38000.0,51.6072,51.6703,51.5915,51.6309,38000.0
2011-08-12 15:45:00,65.53,65.54,65.4,65.49,51100.0,51.6545,51.6624,51.5521,51.623,51100.0
2011-08-12 15:50:00,65.5,65.53,65.47,65.48,46900.0,51.6309,51.6545,51.6072,51.6151,46900.0
2011-08-12 15:55:00,65.49,65.6,65.49,65.58,85400.0,51.623,51.7097,51.623,51.6939,85400.0
2011-08-15 09:30:00,66.15,66.34,66.11,66.28,38100.0,52.1432,52.293,52.1117,52.2457,38100.0
2011-08-15 09:35:00,66.26,66.42,66.24,66.39,25400.0,52.23,52.3561,52.2142,52.3324,25400.0
2011-08-15 09:40:00,66.4,66.53,66.39,66.48,52100.0,52.3403,52.4428,52.3324,52.4034,52100.0
2011-08-15 09:45:00,66.49,66.52,66.37,66.47,31200.0,52.4113,52.4349,52.3167,52.3955,31200.0
2011-08-15 09:50:00,66.48,66.57,66.36,66.39,15200.0,52.4034,52.4743,52.3088,52.3324,15200.0
2011-08-15 09:55:00,66.39,66.45,66.34,66.42,12300.0,52.3324,52.3797,52.293,52.3561,12300.0
2011-08-15 10:00:00,66.43,66.55,66.35,66.35,14900.0,52.364,52.4586,52.3009,52.3009,14900.0
2011-08-15 10:05:00,66.39,66.47,66.35,66.44,31200.0,52.3324,52.3955,52.3009,52.3718,31200.0
2011-08-15 10:10:00,66.45,66.58,66.43,66.57,10500.0,52.3797,52.4822,52.364,52.4743,10500.0
2011-08-15 10:15:00,66.6,66.67,66.59,66.65,45900.0,52.498,52.5531,52.4901,52.5374,45900.0
2011-08-15 10:20:00,66.65,66.73,66.61,66.71,38600.0,52.5374,52.6004,52.5058,52.5847,38600.0
2011-08-15 10:25:00,66.74,66.74,66.64,66.71,31900.0,52.6083,52.6083,52.5295,52.5847,31900.0
2011-08-15 10:30:00,66.72,66.76,66.62,66.64,21200.0,52.5926,52.6241,52.5137,52.5295,21200.0
2011-08-15 10:35:00,66.64,66.7,66.61,66.65,19500.0,52.5295,52.5768,52.5058,52.5374,19500.0
2011-08-15 10:40:00,66.63,66.64,66.53,66.53,48500.0,52.5216,52.5295,52.4428,52.4428,48500.0
2011-08-15 10:45:00,66.52,66.58,66.52,66.55,30100.0,52.4349,52.4822,52.4349,52.4586,30100.0
2011-08-15 10:50:00,66.56,66.64,66.51,66.51,25400.0,52.4664,52.5295,52.427,52.427,25400.0
2011-08-15 10:55:00,66.51,66.53,66.43,66.44,26000.0,52.427,52.4428,52.364,52.3718,26000.0
2011-08-15 11:00:00,66.44,66.51,66.44,66.47,23100.0,52.3718,52.427,52.3718,52.3955,23100.0
2011-08-15 11:05:00,66.47,66.51,66.39,66.4,16100.0,52.3955,52.427,52.3324,52.3403,16100.0
2011-08-15 11:10:00,66.4,66.43,66.36,66.4,18700.0,52.3403,52.364,52.3088,52.3403,18700.0
2011-08-15 11:15:00,66.39,66.39,66.2,66.21,21600.0,52.3324,52.3324,52.1827,52.1905,21600.0
2011-08-15 11:20:00,66.21,66.27,66.2,66.25,76900.0,52.1905,52.2378,52.1827,52.2221,76900.0
2011-08-15 11:25:00,66.25,66.25,66.15,66.24,19600.0,52.2221,52.2221,52.1432,52.2142,19600.0
2011-08-15 11:30:00,66.24,66.24,66.07,66.11,37300.0,52.2142,52.2142,52.0802,52.1117,37300.0
2011-08-15 11:35:00,66.12,66.18,66.12,66.18,17000.0,52.1196,52.1669,52.1196,52.1669,17000.0
2011-08-15 11:40:00,66.17,66.27,66.17,66.26,17600.0,52.159,52.2378,52.159,52.23,17600.0
2011-08-15 11:45:00,66.26,66.32,66.26,66.29,15400.0,52.23,52.2773,52.23,52.2536,15400.0
2011-08-15 11:50:00,66.29,66.37,66.28,66.34,20900.0,52.2536,52.3167,52.2457,52.293,20900.0
2011-08-15 11:55:00,66.35,66.36,66.29,66.31,15800.0,52.3009,52.3088,52.2536,52.2694,15800.0
2011-08-15 12:00:00,66.31,66.44,66.31,66.44,21200.0,52.2694,52.3718,52.2694,52.3718,21200.0
2011-08-15 12:05:00,66.43,66.45,66.27,66.28,27600.0,52.364,52.3797,52.2378,52.2457,27600.0
2011-08-15 12:10:00,66.29,66.35,66.28,66.31,24100.0,52.2536,52.3009,52.2457,52.2694,24100.0
2011-08-15 12:15:00,66.31,66.36,66.31,66.36,72100.0,52.2694,52.3088,52.2694,52.3088,72100.0
2011-08-15 12:20:00,66.35,66.41,66.34,66.35,6800.0,52.3009,52.3482,52.293,52.3009,6800.0
2011-08-15 12:25:00,66.34,66.41,66.34,66.4,4300.0,52.293,52.3482,52.293,52.3403,4300.0
2011-08-15 12:30:00,66.39,66.43,66.39,66.39,10800.0,52.3324,52.364,52.3324,52.3324,10800.0
2011-08-15 12:35:00,66.37,66.42,66.35,66.42,4400.0,52.3167,52.3561,52.3009,52.3561,4400.0
2011-08-15 12:40:00,66.44,66.51,66.44,66.51,5100.0,52.3718,52.427,52.3718,52.427,5100.0
2011-08-15 12:45:00,66.5,66.53,66.47,66.49,48300.0,52.4191,52.4428,52.3955,52.4113,48300.0
2011-08-15 12:50:00,66.49,66.62,66.49,66.58,27800.0,52.4113,52.5137,52.4113,52.4822,27800.0
2011-08-15 12:55:00,66.57,66.59,66.57,66.58,11000.0,52.4743,52.4901,52.4743,52.4822,11000.0
2011-08-15 13:00:00,66.58,66.67,66.58,66.6,25700.0,52.4822,52.5531,52.4822,52.498,25700.0
2011-08-15 13:05:00,66.58,66.6,66.53,66.6,25100.0,52.4822,52.498,52.4428,52.498,25100.0
2011-08-15 13:10:00,66.59,66.59,66.41,66.46,27000.0,52.4901,52.4901,52.3482,52.3876,27000.0
2011-08-15 13:15:00,66.45,66.55,66.45,66.49,29000.0,52.3797,52.4586,52.3797,52.4113,29000.0
2011-08-15 13:20:00,66.49,66.53,66.48,66.52,22200.0,52.4113,52.4428,52.4034,52.4349,22200.0
2011-08-15 13:25:00,66.52,66.58,66.52,66.55,22300.0,52.4349,52.4822,52.4349,52.4586,22300.0
2011-08-15 13:30:00,66.55,66.57,66.47,66.57,19200.0,52.4586,52.4743,52.3955,52.4743,19200.0
2011-08-15 13:35:00,66.57,66.6,66.5,66.52,18900.0,52.4743,52.498,52.4191,52.4349,18900.0
2011-08-15 13:40:00,66.52,66.59,66.49,66.59,15700.0,52.4349,52.4901,52.4113,52.4901,15700.0
2011-08-15 13:45:00,66.59,66.6,66.53,66.54,19200.0,52.4901,52.498,52.4428,52.4507,19200.0
2011-08-15 13:50:00,66.52,66.62,66.5,66.61,20700.0,52.4349,52.5137,52.4191,52.5058,20700.0
2011-08-15 13:55:00,66.59,66.64,66.58,66.61,20500.0,52.4901,52.5295,52.4822,52.5058,20500.0
2011-08-15 14:00:00,66.61,66.7,66.6,66.7,21300.0,52.5058,52.5768,52.498,52.5768,21300.0
2011-08-15 14:05:00,66.71,66.71,66.64,66.67,67100.0,52.5847,52.5847,52.5295,52.5531,67100.0
2011-08-15 14:10:00,66.67,66.68,66.62,66.68,30000.0,52.5531,52.561,52.5137,52.561,30000.0
2011-08-15 14:15:00,66.68,66.71,66.68,66.7,20600.0,52.561,52.5847,52.561,52.5768,20600.0
2011-08-15 14:20:00,66.7,66.82,66.7,66.77,38800.0,52.5768,52.6714,52.5768,52.632,38800.0
2011-08-15 14:25:00,66.76,66.84,66.75,66.81,28900.0,52.6241,52.6871,52.6162,52.6635,28900.0
2011-08-15 14:30:00,66.8,66.85,66.7,66.71,59000.0,52.6556,52.695,52.5768,52.5847,59000.0
2011-08-15 14:35:00,66.71,66.74,66.67,66.67,20800.0,52.5847,52.6083,52.5531,52.5531,20800.0
2011-08-15 14:40:00,66.68,66.79,66.68,66.74,18700.0,52.561,52.6477,52.561,52.6083,18700.0
2011-08-15 14:45:00,66.73,66.82,66.72,66.82,26700.0,52.6004,52.6714,52.5926,52.6714,26700.0
2011-08-15 14:50:00,66.81,66.83,66.73,66.74,30000.0,52.6635,52.6793,52.6004,52.6083,30000.0
2011-08-15 14:55:00,66.74,66.82,66.74,66.82,34400.0,52.6083,52.6714,52.6083,52.6714,34400.0
2011-08-15 15:00:00,66.82,66.83,66.77,66.83,36600.0,52.6714,52.6793,52.632,52.6793,36600.0
2011-08-15 15:05:00,66.84,66.88,66.83,66.88,18800.0,52.6871,52.7187,52.6793,52.7187,18800.0
2011-08-15 15:10:00,66.87,66.87,66.8,66.84,13100.0,52.7108,52.7108,52.6556,52.6871,13100.0
2011-08-15 15:15:00,66.84,66.85,66.79,66.83,16500.0,52.6871,52.695,52.6477,52.6793,16500.0
2011-08-15 15:20:00,66.82,66.93,66.77,66.77,34400.0,52.6714,52.7581,52.632,52.632,34400.0
2011-08-15 15:25:00,66.76,66.83,66.73,66.75,28000.0,52.6241,52.6793,52.6004,52.6162,28000.0
2011-08-15 15:30:00,66.75,66.86,66.73,66.83,93700.0,52.6162,52.7029,52.6004,52.6793,93700.0
2011-08-15 15:35:00,66.84,66.87,66.81,66.83,45100.0,52.6871,52.7108,52.6635,52.6793,45100.0
2011-08-15 15:40:00,66.84,66.9,66.83,66.9,39300.0,52.6871,52.7344,52.6793,52.7344,39300.0
2011-08-15 15:45:00,66.9,66.96,66.87,66.91,46900.0,52.7344,52.7817,52.7108,52.7423,46900.0
2011-08-15 15:50:00,66.91,66.97,66.9,66.92,23400.0,52.7423,52.7896,52.7344,52.7502,23400.0
2011-08-15 15:55:00,66.93,67.04,66.93,67.01,36700.0,52.7581,52.8448,52.7581,52.8211,36700.0
2011-08-16 09:30:00,66.36,66.4,66.2,66.26,102000.0,52.3088,52.3403,52.1827,52.23,102000.0
2011-08-16 09:35:00,66.28,66.54,66.28,66.48,24200.0,52.2457,52.4507,52.2457,52.4034,24200.0
2011-08-16 09:40:00,66.47,66.5,66.38,66.4,16200.0,52.3955,52.4191,52.3245,52.3403,16200.0
2011-08-16 09:45:00,66.35,66.35,66.16,66.16,59600.0,52.3009,52.3009,52.1511,52.1511,59600.0
2011-08-16 09:50:00,66.17,66.21,66.05,66.15,21500.0,52.159,52.1905,52.0644,52.1432,21500.0
2011-08-16 09:55:00,66.16,66.31,66.16,66.2,22400.0,52.1511,52.2694,52.1511,52.1827,22400.0
2011-08-16 10:00:00,66.19,66.36,66.19,66.22,31500.0,52.1748,52.3088,52.1748,52.1984,31500.0
2011-08-16 10:05:00,66.24,66.25,66.16,66.22,31600.0,52.2142,52.2221,52.1511,52.1984,31600.0
2011-08-16 10:10:00,66.21,66.3,66.21,66.28,11300.0,52.1905,52.2615,52.1905,52.2457,11300.0
2011-08-16 10:15:00,66.28,66.41,66.26,66.39,26500.0,52.2457,52.3482,52.23,52.3324,26500.0
2011-08-16 10:20:00,66.38,66.45,66.34,66.45,19100.0,52.3245,52.3797,52.293,52.3797,19100.0
2011-08-16 10:25:00,66.47,66.58,66.42,66.56,15000.0,52.3955,52.4822,52.3561,52.4664,15000.0
2011-08-16 10:30:00,66.56,66.57,66.46,66.53,15500.0,52.4664,52.4743,52.3876,52.4428,15500.0
2011-08-16 10:35:00,66.52,66.6,66.48,66.56,17300.0,52.4349,52.498,52.4034,52.4664,17300.0
2011-08-16 10:40:00,66.56,66.6,66.46,66.46,33500.0,52.4664,52.498,52.3876,52.3876,33500.0
2011-08-16 10:45:00,66.49,66.58,66.4,66.58,43600.0,52.4113,52.4822,52.3403,52.4822,43600.0
2011-08-16 10:50:00,66.59,66.64,66.52,66.63,16400.0,52.4901,52.5295,52.4349,52.5216,16400.0
2011-08-16 10:55:00,66.62,66.7,66.61,66.7,11900.0,52.5137,52.5768,52.5058,52.5768,11900.0
2011-08-16 11:00:00,66.69,66.69,66.53,66.6,16300.0,52.5689,52.5689,52.4428,52.498,16300.0
2011-08-16 11:05:00,66.6,66.67,66.53,66.53,15500.0,52.498,52.5531,52.4428,52.4428,15500.0
2011-08-16 11:10:00,66.52,66.59,66.46,66.53,28800.0,52.4349,52.4901,52.3876,52.4428,28800.0
2011-08-16 11:15:00,66.54,66.54,66.45,66.47,21400.0,52.4507,52.4507,52.3797,52.3955,21400.0
2011-08-16 11:20:00,66.47,66.53,66.45,66.52,16600.0,52.3955,52.4428,52.3797,52.4349,16600.0
2011-08-16 11:25:00,66.54,66.61,66.49,66.61,8400.0,52.4507,52.5058,52.4113,52.5058,8400.0
2011-08-16 11:30:00,66.59,66.6,66.49,66.53,14200.0,52.4901,52.498,52.4113,52.4428,14200.0
2011-08-16 11:35:00,66.55,66.65,66.55,66.65,67700.0,52.4586,52.5374,52.4586,52.5374,67700.0
2011-08-16 11:40:00,66.6,66.77,66.59,66.77,20900.0,52.498,52.632,52.4901,52.632,20900.0
2011-08-16 11:45:00,66.78,66.78,66.72,66.75,6100.0,52.6398,52.6398,52.5926,52.6162,6100.0
2011-08-16 11:50:00,66.76,66.79,66.72,66.76,8700.0,52.6241,52.6477,52.5926,52.6241,8700.0
2011-08-16 11:55:00,66.76,66.76,66.7,66.73,17900.0,52.6241,52.6241,52.5768,52.6004,17900.0
2011-08-16 12:00:00,66.72,66.77,66.68,66.69,13800.0,52.5926,52.632,52.561,52.5689,13800.0
2011-08-16 12:05:00,66.67,66.91,66.62,66.91,29700.0,52.5531,52.7423,52.5137,52.7423,29700.0
2011-08-16 12:10:00,66.92,67.0,66.48,66.78,136900.0,52.7502,52.8133,52.4034,52.6398,136900.0
2011-08-16 12:15:00,66.74,66.83,66.56,66.64,152400.0,52.6083,52.6793,52.4664,52.5295,152400.0
2011-08-16 12:20:00,66.62,66.78,66.53,66.58,71200.0,52.5137,52.6398,52.4428,52.4822,71200.0
2011-08-16 12:25:00,66.57,66.61,66.22,66.28,96000.0,52.4743,52.5058,52.1984,52.2457,96000.0
2011-08-16 12:30:00,66.27,66.34,66.15,66.3,74000.0,52.2378,52.293,52.1432,52.2615,74000.0
2011-08-16 12:35:00,66.33,66.41,66.3,66.36,27000.0,52.2851,52.3482,52.2615,52.3088,27000.0
2011-08-16 12:40:00,66.35,66.46,66.31,66.37,27600.0,52.3009,52.3876,52.2694,52.3167,27600.0
2011-08-16 12:45:00,66.37,66.37,66.11,66.23,16500.0,52.3167,52.3167,52.1117,52.2063,16500.0
2011-08-16 12:50:00,66.23,66.28,66.15,66.24,22800.0,52.2063,52.2457,52.1432,52.2142,22800.0
2011-08-16 12:55:00,66.22,66.26,66.09,66.14,45200.0,52.1984,52.23,52.096,52.1354,45200.0
2011-08-16 13:00:00,66.15,66.15,65.85,65.93,33600.0,52.1432,52.1432,51.9068,51.9698,33600.0
2011-08-16 13:05:00,65.91,65.93,65.68,65.87,41600.0,51.9541,51.9698,51.7728,51.9225,41600.0
2011-08-16 13:10:00,65.86,65.96,65.82,65.9,32000.0,51.9147,51.9935,51.8831,51.9462,32000.0
2011-08-16 13:15:00,65.9,65.98,65.89,65.93,16000.0,51.9462,52.0092,51.9383,51.9698,16000.0
2011-08-16 13:20:00,65.92,66.05,65.83,66.05,8500.0,51.9619,52.0644,51.891,52.0644,8500.0
2011-08-16 13:25:00,66.05,66.05,65.95,65.95,16000.0,52.0644,52.0644,51.9856,51.9856,16000.0
2011-08-16 13:30:00,65.96,66.11,65.89,66.06,10800.0,51.9935,52.1117,51.9383,52.0723,10800.0
2011-08-16 13:35:00,66.07,66.11,65.98,66.0,8300.0,52.0802,52.1117,52.0092,52.025,8300.0
2011-08-16 13:40:00,66.0,66.06,65.96,65.99,10500.0,52.025,52.0723,51.9935,52.0171,10500.0
2011-08-16 13:45:00,65.99,66.11,65.96,66.07,11100.0,52.0171,52.1117,51.9935,52.0802,11100.0
2011-08-16 13:50:00,66.07,66.28,66.07,66.25,40000.0,52.0802,52.2457,52.0802,52.2221,40000.0
2011-08-16 13:55:00,66.27,66.27,66.21,66.21,21800.0,52.2378,52.2378,52.1905,52.1905,21800.0
2011-08-16 14:00:00,66.21,66.41,66.21,66.36,19800.0,52.1905,52.3482,52.1905,52.3088,19800.0
2011-08-16 14:05:00,66.32,66.39,66.32,66.34,18900.0,52.2773,52.3324,52.2773,52.293,18900.0
2011-08-16 14:10:00,66.34,66.51,66.34,66.47,46300.0,52.293,52.427,52.293,52.3955,46300.0
2011-08-16 14:15:00,66.47,66.47,66.34,66.38,7900.0,52.3955,52.3955,52.293,52.3245,7900.0
2011-08-16 14:20:00,66.38,66.43,66.25,66.26,11800.0,52.3245,52.364,52.2221,52.23,11800.0
2011-08-16 14:25:00,66.26,66.31,66.23,66.28,20400.0,52.23,52.2694,52.2063,52.2457,20400.0
2011-08-16 14:30:00,66.3,66.32,66.17,66.21,18900.0,52.2615,52.2773,52.159,52.1905,18900.0
2011-08-16 14:35:00,66.21,66.24,66.08,66.15,18100.0,52.1905,52.2142,52.0881,52.1432,18100.0
2011-08-16 14:40:00,66.13,66.21,66.13,66.21,13100.0,52.1275,52.1905,52.1275,52.1905,13100.0
2011-08-16 14:45:00,66.21,66.27,66.16,66.24,18500.0,52.1905,52.2378,52.1511,52.2142,18500.0
2011-08-16 14:50:00,66.26,66.26,66.08,66.08,19500.0,52.23,52.23,52.0881,52.0881,19500.0
2011-08-16 14:55:00,66.1,66.13,66.01,66.05,7700.0,52.1038,52.1275,52.0329,52.0644,7700.0
2011-08-16 15:00:00,66.05,66.15,66.05,66.13,5800.0,52.0644,52.1432,52.0644,52.1275,5800.0
2011-08-16 15:05:00,66.15,66.27,66.14,66.27,9400.0,52.1432,52.2378,52.1354,52.2378,9400.0
2011-08-16 15:10:00,66.29,66.32,66.24,66.26,12000.0,52.2536,52.2773,52.2142,52.23,12000.0
2011-08-16 15:15:00,66.24,66.4,66.2,66.4,24000.0,52.2142,52.3403,52.1827,52.3403,24000.0
2011-08-16 15:20:00,66.42,66.42,66.33,66.38,17400.0,52.3561,52.3561,52.2851,52.3245,17400.0
2011-08-16 15:25:00,66.45,66.64,66.44,66.64,29300.0,52.3797,52.5295,52.3718,52.5295,29300.0
2011-08-16 15:30:00,66.63,66.63,66.53,66.55,18200.0,52.5216,52.5216,52.4428,52.4586,18200.0
2011-08-16 15:35:00,66.58,66.6,66.55,66.56,22000.0,52.4822,52.498,52.4586,52.4664,22000.0
2011-08-16 15:40:00,66.56,66.65,66.5,66.64,21400.0,52.4664,52.5374,52.4191,52.5295,21400.0
2011-08-16 15:45:00,66.64,66.68,66.39,66.51,59600.0,52.5295,52.561,52.3324,52.427,59600.0
2011-08-16 15:50:00,66.52,66.52,66.35,66.38,27500.0,52.4349,52.4349,52.3009,52.3245,27500.0
2011-08-16 15:55:00,66.37,66.38,66.3,66.35,67700.0,52.3167,52.3245,52.2615,52.3009,67700.0
2011-08-17 09:30:00,66.73,66.86,66.62,66.83,33700.0,52.6004,52.7029,52.5137,52.6793,33700.0
2011-08-17 09:35:00,66.83,66.96,66.83,66.88,27100.0,52.6793,52.7817,52.6793,52.7187,27100.0
2011-08-17 09:40:00,66.89,66.93,66.85,66.88,26700.0,52.7266,52.7581,52.695,52.7187,26700.0
2011-08-17 09:45:00,66.9,67.13,66.9,67.07,42500.0,52.7344,52.9157,52.7344,52.8684,42500.0
2011-08-17 09:50:00,67.07,67.22,67.05,67.17,37200.0,52.8684,52.9867,52.8527,52.9473,37200.0
2011-08-17 09:55:00,67.2,67.23,67.12,67.14,17900.0,52.9709,52.9946,52.9079,52.9236,17900.0
2011-08-17 10:00:00,67.17,67.17,67.05,67.05,20100.0,52.9473,52.9473,52.8527,52.8527,20100.0
2011-08-17 10:05:00,67.04,67.09,67.01,67.07,15100.0,52.8448,52.8842,52.8211,52.8684,15100.0
2011-08-17 10:10:00,67.09,67.15,67.03,67.11,11800.0,52.8842,52.9315,52.8369,52.9,11800.0
2011-08-17 10:15:00,67.13,67.21,67.11,67.19,5400.0,52.9157,52.9788,52.9,52.963,5400.0
2011-08-17 10:20:00,67.19,67.24,67.09,67.12,16000.0,52.963,53.0024,52.8842,52.9079,16000.0
2011-08-17 10:25:00,67.12,67.22,67.12,67.22,46800.0,52.9079,52.9867,52.9079,52.9867,46800.0
2011-08-17 10:30:00,67.21,67.22,67.03,67.07,25800.0,52.9788,52.9867,52.8369,52.8684,25800.0
2011-08-17 10:35:00,67.07,67.11,67.02,67.06,10500.0,52.8684,52.9,52.829,52.8606,10500.0
2011-08-17 10:40:00,67.05,67.15,67.02,67.07,8000.0,52.8527,52.9315,52.829,52.8684,8000.0
2011-08-17 10:45:00,67.06,67.06,67.0,67.05,13300.0,52.8606,52.8606,52.8133,52.8527,13300.0
2011-08-17 10:50:00,67.06,67.09,66.88,66.92,38400.0,52.8606,52.8842,52.7187,52.7502,38400.0
2011-08-17 10:55:00,66.93,66.93,66.78,66.78,27800.0,52.7581,52.7581,52.6398,52.6398,27800.0
2011-08-17 11:00:00,66.78,66.87,66.77,66.86,36800.0,52.6398,52.7108,52.632,52.7029,36800.0
2011-08-17 11:05:00,66.87,66.9,66.85,66.89,10300.0,52.7108,52.7344,52.695,52.7266,10300.0
2011-08-17 11:10:00,66.87,66.98,66.86,66.92,7400.0,52.7108,52.7975,52.7029,52.7502,7400.0
2011-08-17 11:15:00,66.93,66.95,66.79,66.79,18200.0,52.7581,52.7739,52.6477,52.6477,18200.0
2011-08-17 11:20:00,66.77,66.81,66.76,66.76,8900.0,52.632,52.6635,52.6241,52.6241,8900.0
2011-08-17 11:25:00,66.73,66.73,66.67,66.71,10700.0,52.6004,52.6004,52.5531,52.5847,10700.0
2011-08-17 11:30:00,66.76,66.79,66.62,66.64,13200.0,52.6241,52.6477,52.5137,52.5295,13200.0
2011-08-17 11:35:00,66.64,66.66,66.56,66.59,11600.0,52.5295,52.5453,52.4664,52.4901,11600.0
2011-08-17 11:40:00,66.6,66.64,66.46,66.52,24700.0,52.498,52.5295,52.3876,52.4349,24700.0
2011-08-17 11:45:00,66.52,66.57,66.5,66.56,18200.0,52.4349,52.4743,52.4191,52.4664,18200.0
2011-08-17 11:50:00,66.55,66.6,66.52,66.52,11600.0,52.4586,52.498,52.4349,52.4349,11600.0
2011-08-17 11:55:00,66.5,66.5,66.32,66.4,19200.0,52.4191,52.4191,52.2773,52.3403,19200.0
2011-08-17 12:00:00,66.4,66.45,66.33,66.37,22900.0,52.3403,52.3797,52.2851,52.3167,22900.0
2011-08-17 12:05:00,66.35,66.36,66.13,66.21,29700.0,52.3009,52.3088,52.1275,52.1905,29700.0
2011-08-17 12:10:00,66.21,66.22,66.14,66.21,8000.0,52.1905,52.1984,52.1354,52.1905,8000.0
2011-08-17 12:15:00,66.23,66.28,66.21,66.21,10700.0,52.2063,52.2457,52.1905,52.1905,10700.0
2011-08-17 12:20:00,66.22,66.31,66.21,66.29,6800.0,52.1984,52.2694,52.1905,52.2536,6800.0
2011-08-17 12:25:00,66.29,66.32,66.23,66.32,6600.0,52.2536,52.2773,52.2063,52.2773,6600.0
2011-08-17 12:30:00,66.34,66.41,66.34,66.4,4300.0,52.293,52.3482,52.293,52.3403,4300.0
2011-08-17 12:35:00,66.44,66.46,66.37,66.42,3900.0,52.3718,52.3876,52.3167,52.3561,3900.0
2011-08-17 12:40:00,66.42,66.46,66.42,66.44,2100.0,52.3561,52.3876,52.3561,52.3718,2100.0
2011-08-17 12:45:00,66.4,66.42,66.35,66.4,7700.0,52.3403,52.3561,52.3009,52.3403,7700.0
2011-08-17 12:50:00,66.45,66.46,66.26,66.3,11600.0,52.3797,52.3876,52.23,52.2615,11600.0
2011-08-17 12:55:00,66.26,66.26,66.13,66.21,10600.0,52.23,52.23,52.1275,52.1905,10600.0
2011-08-17 13:00:00,66.2,66.2,66.06,66.17,13500.0,52.1827,52.1827,52.0723,52.159,13500.0
2011-08-17 13:05:00,66.18,66.19,66.07,66.19,22600.0,52.1669,52.1748,52.0802,52.1748,22600.0
2011-08-17 13:10:00,66.2,66.28,66.16,66.24,9700.0,52.1827,52.2457,52.1511,52.2142,9700.0
2011-08-17 13:15:00,66.22,66.25,66.21,66.25,8500.0,52.1984,52.2221,52.1905,52.2221,8500.0
2011-08-17 13:20:00,66.26,66.28,66.09,66.15,25400.0,52.23,52.2457,52.096,52.1432,25400.0
2011-08-17 13:25:00,66.11,66.11,66.0,66.07,29000.0,52.1117,52.1117,52.025,52.0802,29000.0
2011-08-17 13:30:00,66.11,66.15,66.02,66.02,8700.0,52.1117,52.1432,52.0408,52.0408,8700.0
2011-08-17 13:35:00,66.03,66.07,66.0,66.05,14200.0,52.0487,52.0802,52.025,52.0644,14200.0
2011-08-17 13:40:00,66.0,66.0,65.84,65.9,49400.0,52.025,52.025,51.8989,51.9462,49400.0
2011-08-17 13:45:00,65.92,66.0,65.89,66.0,6300.0,51.9619,52.025,51.9383,52.025,6300.0
2011-08-17 13:50:00,66.01,66.08,65.99,66.08,4600.0,52.0329,52.0881,52.0171,52.0881,4600.0
2011-08-17 13:55:00,66.12,66.12,66.01,66.01,10300.0,52.1196,52.1196,52.0329,52.0329,10300.0
2011-08-17 14:00:00,66.06,66.18,66.06,66.13,13000.0,52.0723,52.1669,52.0723,52.1275,13000.0
2011-08-17 14:05:00,66.12,66.14,66.08,66.13,12500.0,52.1196,52.1354,52.0881,52.1275,12500.0
2011-08-17 14:10:00,66.14,66.26,66.14,66.2,18600.0,52.1354,52.23,52.1354,52.1827,18600.0
2011-08-17 14:15:00,66.21,66.28,66.16,66.28,38200.0,52.1905,52.2457,52.1511,52.2457,38200.0
2011-08-17 14:20:00,66.27,66.32,66.21,66.26,49200.0,52.2378,52.2773,52.1905,52.23,49200.0
2011-08-17 14:25:00,66.25,66.25,66.14,66.15,35400.0,52.2221,52.2221,52.1354,52.1432,35400.0
2011-08-17 14:30:00,66.16,66.22,66.13,66.13,20800.0,52.1511,52.1984,52.1275,52.1275,20800.0
2011-08-17 14:35:00,66.12,66.12,66.06,66.06,24200.0,52.1196,52.1196,52.0723,52.0723,24200.0
2011-08-17 14:40:00,66.05,66.19,66.03,66.16,20900.0,52.0644,52.1748,52.0487,52.1511,20900.0
2011-08-17 14:45:00,66.15,66.15,66.05,66.13,27800.0,52.1432,52.1432,52.0644,52.1275,27800.0
2011-08-17 14:50:00,66.12,66.19,66.08,66.19,15400.0,52.1196,52.1748,52.0881,52.1748,15400.0
2011-08-17 14:55:00,66.2,66.27,66.2,66.27,9500.0,52.1827,52.2378,52.1827,52.2378,9500.0
2011-08-17 15:00:00,66.28,66.29,66.19,66.24,32900.0,52.2457,52.2536,52.1748,52.2142,32900.0
2011-08-17 15:05:00,66.23,66.33,66.22,66.33,16200.0,52.2063,52.2851,52.1984,52.2851,16200.0
2011-08-17 15:10:00,66.32,66.4,66.3,66.32,770300.0,52.2773,52.3403,52.2615,52.2773,770300.0
2011-08-17 15:15:00,66.32,66.38,66.26,66.37,18300.0,52.2773,52.3245,52.23,52.3167,18300.0
2011-08-17 15:20:00,66.38,66.42,66.3,66.35,20600.0,52.3245,52.3561,52.2615,52.3009,20600.0
2011-08-17 15:25:00,66.39,66.39,66.29,66.33,19800.0,52.3324,52.3324,52.2536,52.2851,19800.0
2011-08-17 15:30:00,66.34,66.35,66.27,66.27,8400.0,52.293,52.3009,52.2378,52.2378,8400.0
2011-08-17 15:35:00,66.25,66.29,66.2,66.25,23300.0,52.2221,52.2536,52.1827,52.2221,23300.0
2011-08-17 15:40:00,66.24,66.27,66.2,66.27,26200.0,52.2142,52.2378,52.1827,52.2378,26200.0
2011-08-17 15:45:00,66.27,66.35,66.24,66.35,41500.0,52.2378,52.3009,52.2142,52.3009,41500.0
2011-08-17 15:50:00,66.35,66.36,66.21,66.27,26600.0,52.3009,52.3088,52.1905,52.2378,26600.0
2011-08-17 15:55:00,66.27,66.39,66.27,66.38,60000.0,52.2378,52.3324,52.2378,52.3245,60000.0
2011-08-18 09:30:00,64.59,64.67,64.39,64.44,256100.0,50.9136,50.9766,50.7559,50.7953,256100.0
2011-08-18 09:35:00,64.42,64.42,64.14,64.28,54400.0,50.7796,50.7796,50.5588,50.6692,54400.0
2011-08-18 09:40:00,64.27,64.32,64.05,64.11,31500.0,50.6613,50.7007,50.4879,50.5352,31500.0
2011-08-18 09:45:00,64.1,64.13,64.03,64.07,36600.0,50.5273,50.551,50.4721,50.5037,36600.0
2011-08-18 09:50:00,64.07,64.31,64.07,64.12,17800.0,50.5037,50.6929,50.5037,50.5431,17800.0
2011-08-18 09:55:00,64.08,64.17,63.99,64.12,39600.0,50.5116,50.5825,50.4406,50.5431,39600.0
2011-08-18 10:00:00,64.06,64.06,63.26,63.45,278900.0,50.4958,50.4958,49.8652,50.015,278900.0
2011-08-18 10:05:00,63.49,63.49,62.98,63.3,181200.0,50.0465,50.0465,49.6445,49.8967,181200.0
2011-08-18 10:10:00,63.29,63.43,63.16,63.38,85600.0,49.8888,49.9992,49.7864,49.9598,85600.0
2011-08-18 10:15:00,63.37,63.7,63.36,63.57,73200.0,49.9519,50.212,49.944,50.1095,73200.0
2011-08-18 10:20:00,63.53,63.65,63.38,63.63,45000.0,50.078,50.1726,49.9598,50.1568,45000.0
2011-08-18 10:25:00,63.64,63.74,63.55,63.65,100900.0,50.1647,50.2435,50.0938,50.1726,100900.0
2011-08-18 10:30:00,63.64,63.64,63.45,63.48,49200.0,50.1647,50.1647,50.015,50.0386,49200.0
2011-08-18 10:35:00,63.51,63.61,63.4,63.52,54300.0,50.0622,50.1411,49.9755,50.0701,54300.0
2011-08-18 10:40:00,63.49,63.51,63.3,63.45,58900.0,50.0465,50.0622,49.8967,50.015,58900.0
2011-08-18 10:45:00,63.41,63.6,63.33,63.59,28200.0,49.9834,50.1332,49.9204,50.1253,28200.0
2011-08-18 10:50:00,63.61,63.73,63.59,63.71,20600.0,50.1411,50.2357,50.1253,50.2199,20600.0
2011-08-18 10:55:00,63.72,63.72,63.56,63.66,36100.0,50.2278,50.2278,50.1017,50.1805,36100.0
2011-08-18 11:00:00,63.69,63.73,63.53,63.56,19200.0,50.2041,50.2357,50.078,50.1017,19200.0
2011-08-18 11:05:00,63.55,63.6,63.42,63.45,16000.0,50.0938,50.1332,49.9913,50.015,16000.0
2011-08-18 11:10:00,63.43,63.57,63.43,63.48,41300.0,49.9992,50.1095,49.9992,50.0386,41300.0
2011-08-18 11:15:00,63.44,63.49,63.35,63.47,44900.0,50.0071,50.0465,49.9361,50.0307,44900.0
2011-08-18 11:20:00,63.41,63.55,63.39,63.49,12400.0,49.9834,50.0938,49.9677,50.0465,12400.0
2011-08-18 11:25:00,63.53,63.57,63.5,63.51,14800.0,50.078,50.1095,50.0544,50.0622,14800.0
2011-08-18 11:30:00,63.52,63.8,63.48,63.65,69300.0,50.0701,50.2908,50.0386,50.1726,69300.0
2011-08-18 11:35:00,63.65,63.78,63.63,63.72,15400.0,50.1726,50.2751,50.1568,50.2278,15400.0
2011-08-18 11:40:00,63.74,63.79,63.67,63.75,18300.0,50.2435,50.283,50.1884,50.2514,18300.0
2011-08-18 11:45:00,63.78,63.92,63.78,63.92,34300.0,50.2751,50.3854,50.2751,50.3854,34300.0
2011-08-18 11:50:00,63.92,63.92,63.79,63.85,8500.0,50.3854,50.3854,50.283,50.3303,8500.0
2011-08-18 11:55:00,63.86,63.89,63.81,63.88,13100.0,50.3381,50.3618,50.2987,50.3539,13100.0
2011-08-18 12:00:00,63.87,63.89,63.63,63.67,16000.0,50.346,50.3618,50.1568,50.1884,16000.0
2011-08-18 12:05:00,63.69,63.75,63.61,63.7,19300.0,50.2041,50.2514,50.1411,50.212,19300.0
2011-08-18 12:10:00,63.7,63.9,63.64,63.81,49500.0,50.212,50.3697,50.1647,50.2987,49500.0
2011-08-18 12:15:00,63.8,63.93,63.8,63.87,25400.0,50.2908,50.3933,50.2908,50.346,25400.0
2011-08-18 12:20:00,63.87,63.9,63.78,63.78,29900.0,50.346,50.3697,50.2751,50.2751,29900.0
2011-08-18 12:25:00,63.8,63.83,63.75,63.81,20700.0,50.2908,50.3145,50.2514,50.2987,20700.0
2011-08-18 12:30:00,63.78,63.86,63.72,63.75,22700.0,50.2751,50.3381,50.2278,50.2514,22700.0
2011-08-18 12:35:00,63.77,63.79,63.67,63.71,9200.0,50.2672,50.283,50.1884,50.2199,9200.0
2011-08-18 12:40:00,63.67,63.74,63.66,63.68,22500.0,50.1884,50.2435,50.1805,50.1963,22500.0
2011-08-18 12:45:00,63.68,63.69,63.59,63.62,6400.0,50.1963,50.2041,50.1253,50.149,6400.0
2011-08-18 12:50:00,63.63,63.64,63.58,63.59,2800.0,50.1568,50.1647,50.1174,50.1253,2800.0
2011-08-18 12:55:00,63.59,63.66,63.59,63.64,12100.0,50.1253,50.1805,50.1253,50.1647,12100.0
2011-08-18 13:00:00,63.64,63.69,63.63,63.65,5300.0,50.1647,50.2041,50.1568,50.1726,5300.0
2011-08-18 13:05:00,63.66,63.66,63.46,63.47,25200.0,50.1805,50.1805,50.0228,50.0307,25200.0
2011-08-18 13:10:00,63.46,63.5,63.4,63.4,11100.0,50.0228,50.0544,49.9755,49.9755,11100.0
2011-08-18 13:15:00,63.38,63.39,63.33,63.37,4300.0,49.9598,49.9677,49.9204,49.9519,4300.0
2011-08-18 13:20:00,63.41,63.45,63.38,63.45,5700.0,49.9834,50.015,49.9598,50.015,5700.0
2011-08-18 13:25:00,63.45,63.49,63.43,63.43,19100.0,50.015,50.0465,49.9992,49.9992,19100.0
2011-08-18 13:30:00,63.44,63.47,63.24,63.24,103000.0,50.0071,50.0307,49.8494,49.8494,103000.0
2011-08-18 13:35:00,63.24,63.31,63.13,63.14,44600.0,49.8494,49.9046,49.7627,49.7706,44600.0
2011-08-18 13:40:00,63.15,63.28,63.14,63.23,14900.0,49.7785,49.8809,49.7706,49.8415,14900.0
2011-08-18 13:45:00,63.21,63.34,63.21,63.34,7400.0,49.8258,49.9282,49.8258,49.9282,7400.0
2011-08-18 13:50:00,63.36,63.4,63.27,63.27,20400.0,49.944,49.9755,49.8731,49.8731,20400.0
2011-08-18 13:55:00,63.26,63.26,63.13,63.23,28200.0,49.8652,49.8652,49.7627,49.8415,28200.0
2011-08-18 14:00:00,63.23,63.61,63.21,63.49,128700.0,49.8415,50.1411,49.8258,50.0465,128700.0
2011-08-18 14:05:00,63.49,63.49,63.38,63.41,17900.0,50.0465,50.0465,49.9598,49.9834,17900.0
2011-08-18 14:10:00,63.43,63.47,63.29,63.37,20200.0,49.9992,50.0307,49.8888,49.9519,20200.0
2011-08-18 14:15:00,63.38,63.56,63.37,63.54,20600.0,49.9598,50.1017,49.9519,50.0859,20600.0
2011-08-18 14:20:00,63.55,63.65,63.48,63.64,20300.0,50.0938,50.1726,50.0386,50.1647,20300.0
2011-08-18 14:25:00,63.65,63.66,63.48,63.48,18300.0,50.1726,50.1805,50.0386,50.0386,18300.0
2011-08-18 14:30:00,63.47,63.48,63.38,63.43,19600.0,50.0307,50.0386,49.9598,49.9992,19600.0
2011-08-18 14:35:00,63.42,63.57,63.42,63.46,25500.0,49.9913,50.1095,49.9913,50.0228,25500.0
2011-08-18 14:40:00,63.44,63.44,63.3,63.34,35400.0,50.0071,50.0071,49.8967,49.9282,35400.0
2011-08-18 14:45:00,63.35,63.37,63.28,63.31,19700.0,49.9361,49.9519,49.8809,49.9046,19700.0
2011-08-18 14:50:00,63.31,63.32,63.16,63.19,28400.0,49.9046,49.9125,49.7864,49.81,28400.0
2011-08-18 14:55:00,63.2,63.3,63.06,63.07,57700.0,49.8179,49.8967,49.7075,49.7154,57700.0
2011-08-18 15:00:00,63.06,63.12,62.9,62.91,76400.0,49.7075,49.7548,49.5814,49.5893,76400.0
2011-08-18 15:05:00,62.94,63.12,62.94,63.01,21200.0,49.6129,49.7548,49.6129,49.6681,21200.0
2011-08-18 15:10:00,63.01,63.17,63.01,63.05,62300.0,49.6681,49.7942,49.6681,49.6996,62300.0
2011-08-18 15:15:00,63.06,63.07,62.94,63.02,38100.0,49.7075,49.7154,49.6129,49.676,38100.0
2011-08-18 15:20:00,63.02,63.09,62.97,63.0,20100.0,49.676,49.7312,49.6366,49.6602,20100.0
2011-08-18 15:25:00,62.97,63.21,62.96,63.2,68300.0,49.6366,49.8258,49.6287,49.8179,68300.0
2011-08-18 15:30:00,63.21,63.26,63.12,63.19,34900.0,49.8258,49.8652,49.7548,49.81,34900.0
2011-08-18 15:35:00,63.18,63.21,63.02,63.06,68100.0,49.8021,49.8258,49.676,49.7075,68100.0
2011-08-18 15:40:00,63.08,63.08,62.83,62.83,35700.0,49.7233,49.7233,49.5262,49.5262,35700.0
2011-08-18 15:45:00,62.81,63.01,62.8,62.98,30200.0,49.5105,49.6681,49.5026,49.6445,30200.0
2011-08-18 15:50:00,62.98,63.46,62.98,63.45,78900.0,49.6445,50.0228,49.6445,50.015,78900.0
2011-08-18 15:55:00,63.44,63.56,63.34,63.44,61100.0,50.0071,50.1017,49.9282,50.0071,61100.0
2011-08-19 09:30:00,62.58,62.87,62.54,62.84,54000.0,49.3292,49.5578,49.2976,49.5341,54000.0
2011-08-19 09:35:00,62.9,63.21,62.9,63.2,13300.0,49.5814,49.8258,49.5814,49.8179,13300.0
2011-08-19 09:40:00,63.2,63.34,63.18,63.24,16100.0,49.8179,49.9282,49.8021,49.8494,16100.0
2011-08-19 09:45:00,63.24,63.24,62.94,62.94,118500.0,49.8494,49.8494,49.6129,49.6129,118500.0
2011-08-19 09:50:00,62.9,63.08,62.81,63.05,24600.0,49.5814,49.7233,49.5105,49.6996,24600.0
2011-08-19 09:55:00,63.05,63.38,62.97,63.31,45100.0,49.6996,49.9598,49.6366,49.9046,45100.0
2011-08-19 10:00:00,63.32,63.58,63.26,63.51,57600.0,49.9125,50.1174,49.8652,50.0622,57600.0
2011-08-19 10:05:00,63.51,63.58,63.27,63.46,50000.0,50.0622,50.1174,49.8731,50.0228,50000.0
2011-08-19 10:10:00,63.45,63.55,63.38,63.4,20900.0,50.015,50.0938,49.9598,49.9755,20900.0
2011-08-19 10:15:00,63.39,63.8,63.37,63.72,90500.0,49.9677,50.2908,49.9519,50.2278,90500.0
2011-08-19 10:20:00,63.68,63.78,63.59,63.7,62200.0,50.1963,50.2751,50.1253,50.212,62200.0
2011-08-19 10:25:00,63.7,64.18,63.7,64.05,84200.0,50.212,50.5904,50.212,50.4879,84200.0
2011-08-19 10:30:00,64.04,64.07,63.89,63.91,53700.0,50.48,50.5037,50.3618,50.3775,53700.0
2011-08-19 10:35:00,63.91,63.91,63.62,63.65,22500.0,50.3775,50.3775,50.149,50.1726,22500.0
2011-08-19 10:40:00,63.66,63.81,63.58,63.66,28600.0,50.1805,50.2987,50.1174,50.1805,28600.0
2011-08-19 10:45:00,63.64,63.69,63.48,63.65,34900.0,50.1647,50.2041,50.0386,50.1726,34900.0
2011-08-19 10:50:00,63.67,63.72,63.53,63.66,22700.0,50.1884,50.2278,50.078,50.1805,22700.0
2011-08-19 10:55:00,63.65,63.76,63.6,63.6,42500.0,50.1726,50.2593,50.1332,50.1332,42500.0
2011-08-19 11:00:00,63.56,63.67,63.55,63.55,13600.0,50.1017,50.1884,50.0938,50.0938,13600.0
2011-08-19 11:05:00,63.51,63.52,63.31,63.31,30700.0,50.0622,50.0701,49.9046,49.9046,30700.0
2011-08-19 11:10:00,63.35,63.37,63.13,63.16,39900.0,49.9361,49.9519,49.7627,49.7864,39900.0
2011-08-19 11:15:00,63.13,63.21,63.05,63.16,41200.0,49.7627,49.8258,49.6996,49.7864,41200.0
2011-08-19 11:20:00,63.13,63.32,63.1,63.31,19200.0,49.7627,49.9125,49.7391,49.9046,19200.0
2011-08-19 11:25:00,63.29,63.31,63.18,63.2,11900.0,49.8888,49.9046,49.8021,49.8179,11900.0
2011-08-19 11:30:00,63.2,63.32,63.16,63.16,13800.0,49.8179,49.9125,49.7864,49.7864,13800.0
2011-08-19 11:35:00,63.17,63.17,63.0,63.16,19800.0,49.7942,49.7942,49.6602,49.7864,19800.0
2011-08-19 11:40:00,63.16,63.39,63.15,63.37,53900.0,49.7864,49.9677,49.7785,49.9519,53900.0
2011-08-19 11:45:00,63.37,63.37,63.21,63.26,10200.0,49.9519,49.9519,49.8258,49.8652,10200.0
2011-08-19 11:50:00,63.26,63.41,63.26,63.39,4700.0,49.8652,49.9834,49.8652,49.9677,4700.0
2011-08-19 11:55:00,63.41,63.49,63.3,63.48,28200.0,49.9834,50.0465,49.8967,50.0386,28200.0
2011-08-19 12:00:00,63.49,63.49,63.33,63.33,8800.0,50.0465,50.0465,49.9204,49.9204,8800.0
2011-08-19 12:05:00,63.34,63.45,63.3,63.3,18800.0,49.9282,50.015,49.8967,49.8967,18800.0
2011-08-19 12:10:00,63.29,63.33,63.23,63.33,14700.0,49.8888,49.9204,49.8415,49.9204,14700.0
2011-08-19 12:15:00,63.3,63.35,63.25,63.27,140000.0,49.8967,49.9361,49.8573,49.8731,140000.0
2011-08-19 12:20:00,63.26,63.27,63.14,63.17,25200.0,49.8652,49.8731,49.7706,49.7942,25200.0
2011-08-19 12:25:00,63.18,63.28,63.18,63.28,25100.0,49.8021,49.8809,49.8021,49.8809,25100.0
2011-08-19 12:30:00,63.31,63.33,63.25,63.31,7600.0,49.9046,49.9204,49.8573,49.9046,7600.0
2011-08-19 12:35:00,63.32,63.41,63.27,63.27,14000.0,49.9125,49.9834,49.8731,49.8731,14000.0
2011-08-19 12:40:00,63.25,63.36,63.23,63.31,15600.0,49.8573,49.944,49.8415,49.9046,15600.0
2011-08-19 12:45:00,63.32,63.44,63.31,63.44,9700.0,49.9125,50.0071,49.9046,50.0071,9700.0
2011-08-19 12:50:00,63.42,63.43,63.35,63.42,10900.0,49.9913,49.9992,49.9361,49.9913,10900.0
2011-08-19 12:55:00,63.4,63.4,63.26,63.3,17900.0,49.9755,49.9755,49.8652,49.8967,17900.0
2011-08-19 13:00:00,63.26,63.28,63.18,63.21,16000.0,49.8652,49.8809,49.8021,49.8258,16000.0
2011-08-19 13:05:00,63.21,63.36,63.19,63.36,7200.0,49.8258,49.944,49.81,49.944,7200.0
2011-08-19 13:10:00,63.32,63.41,63.32,63.33,11900.0,49.9125,49.9834,49.9125,49.9204,11900.0
2011-08-19 13:15:00,63.34,63.34,63.23,63.34,8900.0,49.9282,49.9282,49.8415,49.9282,8900.0
2011-08-19 13:20:00,63.34,63.34,63.23,63.23,9500.0,49.9282,49.9282,49.8415,49.8415,9500.0
2011-08-19 13:25:00,63.23,63.29,63.22,63.26,8300.0,49.8415,49.8888,49.8337,49.8652,8300.0
2011-08-19 13:30:00,63.24,63.28,63.04,63.05,59300.0,49.8494,49.8809,49.6918,49.6996,59300.0
2011-08-19 13:35:00,63.06,63.13,63.04,63.08,22600.0,49.7075,49.7627,49.6918,49.7233,22600.0
2011-08-19 13:40:00,63.07,63.08,62.92,62.95,14200.0,49.7154,49.7233,49.5972,49.6208,14200.0
2011-08-19 13:45:00,62.91,63.13,62.91,63.11,15700.0,49.5893,49.7627,49.5893,49.7469,15700.0
2011-08-19 13:50:00,63.09,63.09,62.97,63.0,9000.0,49.7312,49.7312,49.6366,49.6602,9000.0
2011-08-19 13:55:00,63.0,63.11,63.0,63.03,30100.0,49.6602,49.7469,49.6602,49.6839,30100.0
2011-08-19 14:00:00,63.02,63.1,62.95,62.96,22200.0,49.676,49.7391,49.6208,49.6287,22200.0
2011-08-19 14:05:00,62.93,62.98,62.77,62.89,51500.0,49.6051,49.6445,49.4789,49.5735,51500.0
2011-08-19 14:10:00,62.85,62.9,62.79,62.9,19800.0,49.542,49.5814,49.4947,49.5814,19800.0
2011-08-19 14:15:00,62.9,62.9,62.73,62.74,11000.0,49.5814,49.5814,49.4474,49.4553,11000.0
2011-08-19 14:20:00,62.72,62.73,62.57,62.63,43700.0,49.4395,49.4474,49.3213,49.3686,43700.0
2011-08-19 14:25:00,62.64,62.73,62.61,62.7,15800.0,49.3765,49.4474,49.3528,49.4238,15800.0
2011-08-19 14:30:00,62.71,62.73,62.57,62.57,14300.0,49.4316,49.4474,49.3213,49.3213,14300.0
2011-08-19 14:35:00,62.56,62.76,62.55,62.76,28800.0,49.3134,49.4711,49.3055,49.4711,28800.0
2011-08-19 14:40:00,62.77,62.87,62.68,62.85,15100.0,49.4789,49.5578,49.408,49.542,15100.0
2011-08-19 14:45:00,62.86,62.86,62.62,62.63,52200.0,49.5499,49.5499,49.3607,49.3686,52200.0
2011-08-19 14:50:00,62.62,62.68,62.48,62.58,40000.0,49.3607,49.408,49.2503,49.3292,40000.0
2011-08-19 14:55:00,62.57,62.62,62.54,62.56,20800.0,49.3213,49.3607,49.2976,49.3134,20800.0
2011-08-19 15:00:00,62.56,62.58,62.46,62.57,33500.0,49.3134,49.3292,49.2346,49.3213,33500.0
2011-08-19 15:05:00,62.56,62.62,62.42,62.49,36800.0,49.3134,49.3607,49.203,49.2582,36800.0
2011-08-19 15:10:00,62.52,62.57,62.41,62.43,15300.0,49.2819,49.3213,49.1952,49.2109,15300.0
2011-08-19 15:15:00,62.44,62.46,62.28,62.43,18900.0,49.2188,49.2346,49.0927,49.2109,18900.0
2011-08-19 15:20:00,62.44,62.69,62.43,62.57,48600.0,49.2188,49.4159,49.2109,49.3213,48600.0
2011-08-19 15:25:00,62.58,62.67,62.52,62.62,54800.0,49.3292,49.4001,49.2819,49.3607,54800.0
2011-08-19 15:30:00,62.62,62.63,62.42,62.42,28100.0,49.3607,49.3686,49.203,49.203,28100.0
2011-08-19 15:35:00,62.43,62.53,62.37,62.48,28900.0,49.2109,49.2898,49.1636,49.2503,28900.0
2011-08-19 15:40:00,62.48,62.52,62.39,62.52,19600.0,49.2503,49.2819,49.1794,49.2819,19600.0
2011-08-19 15:45:00,62.51,62.63,62.48,62.6,32700.0,49.274,49.3686,49.2503,49.3449,32700.0
2011-08-19 15:50:00,62.61,62.72,62.49,62.5,79300.0,49.3528,49.4395,49.2582,49.2661,79300.0
2011-08-19 15:55:00,62.49,62.5,62.27,62.39,200200.0,49.2582,49.2661,49.0848,49.1794,200200.0
2011-08-22 09:30:00,63.74,63.77,63.58,63.58,55500.0,50.2435,50.2672,50.1174,50.1174,55500.0
2011-08-22 09:35:00,63.58,63.64,63.43,63.48,17000.0,50.1174,50.1647,49.9992,50.0386,17000.0
2011-08-22 09:40:00,63.52,63.55,63.32,63.36,16400.0,50.0701,50.0938,49.9125,49.944,16400.0
2011-08-22 09:45:00,63.39,63.42,63.25,63.42,17600.0,49.9677,49.9913,49.8573,49.9913,17600.0
2011-08-22 09:50:00,63.44,63.44,63.15,63.15,12800.0,50.0071,50.0071,49.7785,49.7785,12800.0
2011-08-22 09:55:00,63.2,63.29,63.14,63.17,16000.0,49.8179,49.8888,49.7706,49.7942,16000.0
2011-08-22 10:00:00,63.18,63.28,63.12,63.19,34700.0,49.8021,49.8809,49.7548,49.81,34700.0
2011-08-22 10:05:00,63.18,63.18,63.02,63.02,18000.0,49.8021,49.8021,49.676,49.676,18000.0
2011-08-22 10:10:00,63.01,63.07,62.95,63.06,19300.0,49.6681,49.7154,49.6208,49.7075,19300.0
2011-08-22 10:15:00,63.1,63.2,63.01,63.18,16800.0,49.7391,49.8179,49.6681,49.8021,16800.0
2011-08-22 10:20:00,63.21,63.26,63.14,63.19,11800.0,49.8258,49.8652,49.7706,49.81,11800.0
2011-08-22 10:25:00,63.19,63.31,63.16,63.21,20000.0,49.81,49.9046,49.7864,49.8258,20000.0
2011-08-22 10:30:00,63.24,63.32,63.2,63.23,8200.0,49.8494,49.9125,49.8179,49.8415,8200.0
2011-08-22 10:35:00,63.24,63.24,63.06,63.11,4300.0,49.8494,49.8494,49.7075,49.7469,4300.0
2011-08-22 10:40:00,63.13,63.13,63.04,63.04,11000.0,49.7627,49.7627,49.6918,49.6918,11000.0
2011-08-22 10:45:00,63.05,63.19,63.05,63.13,4500.0,49.6996,49.81,49.6996,49.7627,4500.0
2011-08-22 10:50:00,63.14,63.24,62.9,62.93,11900.0,49.7706,49.8494,49.5814,49.6051,11900.0
2011-08-22 10:55:00,62.88,62.93,62.78,62.79,15200.0,49.5656,49.6051,49.4868,49.4947,15200.0
2011-08-22 11:00:00,62.75,62.89,62.75,62.84,43600.0,49.4632,49.5735,49.4632,49.5341,43600.0
2011-08-22 11:05:00,62.82,62.87,62.78,62.86,13000.0,49.5183,49.5578,49.4868,49.5499,13000.0
2011-08-22 11:10:00,62.85,62.85,62.72,62.79,23400.0,49.542,49.542,49.4395,49.4947,23400.0
2011-08-22 11:15:00,62.8,62.85,62.66,62.69,14600.0,49.5026,49.542,49.3922,49.4159,14600.0
2011-08-22 11:20:00,62.67,62.67,62.55,62.6,28800.0,49.4001,49.4001,49.3055,49.3449,28800.0
2011-08-22 11:25:00,62.6,62.7,62.57,62.7,23700.0,49.3449,49.4238,49.3213,49.4238,23700.0
2011-08-22 11:30:00,62.72,62.77,62.64,62.64,18000.0,49.4395,49.4789,49.3765,49.3765,18000.0
2011-08-22 11:35:00,62.6,62.61,62.42,62.46,11700.0,49.3449,49.3528,49.203,49.2346,11700.0
2011-08-22 11:40:00,62.48,62.48,62.34,62.34,31700.0,49.2503,49.2503,49.14,49.14,31700.0
2011-08-22 11:45:00,62.32,62.44,62.32,62.43,13100.0,49.1242,49.2188,49.1242,49.2109,13100.0
2011-08-22 11:50:00,62.44,62.44,62.29,62.3,11000.0,49.2188,49.2188,49.1006,49.1085,11000.0
2011-08-22 11:55:00,62.27,62.34,62.2,62.31,25900.0,49.0848,49.14,49.0296,49.1163,25900.0
2011-08-22 12:00:00,62.32,62.39,62.32,62.38,20000.0,49.1242,49.1794,49.1242,49.1715,20000.0
2011-08-22 12:05:00,62.34,62.53,62.34,62.52,6100.0,49.14,49.2898,49.14,49.2819,6100.0
2011-08-22 12:10:00,62.55,62.6,62.51,62.57,18000.0,49.3055,49.3449,49.274,49.3213,18000.0
2011-08-22 12:15:00,62.56,62.56,62.42,62.56,9800.0,49.3134,49.3134,49.203,49.3134,9800.0
2011-08-22 12:20:00,62.58,62.67,62.51,62.51,13000.0,49.3292,49.4001,49.274,49.274,13000.0
2011-08-22 12:25:00,62.55,62.63,62.46,62.49,25800.0,49.3055,49.3686,49.2346,49.2582,25800.0
2011-08-22 12:30:00,62.49,62.56,62.34,62.35,31600.0,49.2582,49.3134,49.14,49.1479,31600.0
2011-08-22 12:35:00,62.35,62.44,62.32,62.42,6200.0,49.1479,49.2188,49.1242,49.203,6200.0
2011-08-22 12:40:00,62.43,62.53,62.35,62.49,19300.0,49.2109,49.2898,49.1479,49.2582,19300.0
2011-08-22 12:45:00,62.49,62.73,62.49,62.7,14500.0,49.2582,49.4474,49.2582,49.4238,14500.0
2011-08-22 12:50:00,62.71,62.83,62.62,62.83,10400.0,49.4316,49.5262,49.3607,49.5262,10400.0
2011-08-22 12:55:00,62.85,62.94,62.84,62.91,12600.0,49.542,49.6129,49.5341,49.5893,12600.0
2011-08-22 13:00:00,62.9,62.99,62.83,62.99,18300.0,49.5814,49.6524,49.5262,49.6524,18300.0
2011-08-22 13:05:00,63.01,63.03,62.95,62.95,11200.0,49.6681,49.6839,49.6208,49.6208,11200.0
2011-08-22 13:10:00,62.95,62.96,62.84,62.84,13400.0,49.6208,49.6287,49.5341,49.5341,13400.0
2011-08-22 13:15:00,62.82,62.91,62.81,62.88,10900.0,49.5183,49.5893,49.5105,49.5656,10900.0
2011-08-22 13:20:00,62.88,63.0,62.87,62.93,10900.0,49.5656,49.6602,49.5578,49.6051,10900.0
2011-08-22 13:25:00,62.89,62.92,62.78,62.78,20600.0,49.5735,49.5972,49.4868,49.4868,20600.0
2011-08-22 13:30:00,62.81,62.89,62.65,62.66,21300.0,49.5105,49.5735,49.3843,49.3922,21300.0
2011-08-22 13:35:00,62.65,62.68,62.6,62.66,21600.0,49.3843,49.408,49.3449,49.3922,21600.0
2011-08-22 13:40:00,62.65,62.75,62.65,62.69,7000.0,49.3843,49.4632,49.3843,49.4159,7000.0
2011-08-22 13:45:00,62.69,62.69,62.56,62.59,14600.0,49.4159,49.4159,49.3134,49.337,14600.0
2011-08-22 13:50:00,62.62,62.64,62.49,62.52,9600.0,49.3607,49.3765,49.2582,49.2819,9600.0
2011-08-22 13:55:00,62.52,62.71,62.51,62.68,19400.0,49.2819,49.4316,49.274,49.408,19400.0
2011-08-22 14:00:00,62.7,62.75,62.59,62.63,28800.0,49.4238,49.4632,49.337,49.3686,28800.0
2011-08-22 14:05:00,62.62,62.78,62.61,62.67,43700.0,49.3607,49.4868,49.3528,49.4001,43700.0
2011-08-22 14:10:00,62.68,62.76,62.68,62.72,24000.0,49.408,49.4711,49.408,49.4395,24000.0
2011-08-22 14:15:00,62.73,62.89,62.59,62.63,59500.0,49.4474,49.5735,49.337,49.3686,59500.0
2011-08-22 14:20:00,62.65,62.8,62.64,62.71,16200.0,49.3843,49.5026,49.3765,49.4316,16200.0
2011-08-22 14:25:00,62.69,62.73,62.61,62.66,16200.0,49.4159,49.4474,49.3528,49.3922,16200.0
2011-08-22 14:30:00,62.66,62.66,62.55,62.6,19300.0,49.3922,49.3922,49.3055,49.3449,19300.0
2011-08-22 14:35:00,62.59,62.66,62.51,62.55,14000.0,49.337,49.3922,49.274,49.3055,14000.0
2011-08-22 14:40:00,62.55,62.64,62.55,62.59,19400.0,49.3055,49.3765,49.3055,49.337,19400.0
2011-08-22 14:45:00,62.59,62.62,62.56,62.58,14000.0,49.337,49.3607,49.3134,49.3292,14000.0
2011-08-22 14:50:00,62.59,62.6,62.42,62.46,15800.0,49.337,49.3449,49.203,49.2346,15800.0
2011-08-22 14:55:00,62.45,62.5,62.39,62.4,19100.0,49.2267,49.2661,49.1794,49.1873,19100.0
2011-08-22 15:00:00,62.39,62.49,62.38,62.45,13300.0,49.1794,49.2582,49.1715,49.2267,13300.0
2011-08-22 15:05:00,62.45,62.6,62.45,62.48,9700.0,49.2267,49.3449,49.2267,49.2503,9700.0
2011-08-22 15:10:00,62.47,62.61,62.45,62.61,7500.0,49.2425,49.3528,49.2267,49.3528,7500.0
2011-08-22 15:15:00,62.56,62.63,62.54,62.55,22900.0,49.3134,49.3686,49.2976,49.3055,22900.0
2011-08-22 15:20:00,62.56,62.69,62.51,62.64,37000.0,49.3134,49.4159,49.274,49.3765,37000.0
2011-08-22 15:25:00,62.66,62.68,62.54,62.62,31200.0,49.3922,49.408,49.2976,49.3607,31200.0
2011-08-22 15:30:00,62.6,62.65,62.56,62.56,20300.0,49.3449,49.3843,49.3134,49.3134,20300.0
2011-08-22 15:35:00,62.56,62.63,62.53,62.53,10900.0,49.3134,49.3686,49.2898,49.2898,10900.0
2011-08-22 15:40:00,62.53,62.65,62.5,62.65,14400.0,49.2898,49.3843,49.2661,49.3843,14400.0
2011-08-22 15:45:00,62.68,62.69,62.43,62.44,27200.0,49.408,49.4159,49.2109,49.2188,27200.0
2011-08-22 15:50:00,62.45,62.46,62.21,62.26,31200.0,49.2267,49.2346,49.0375,49.0769,31200.0
2011-08-22 15:55:00,62.27,62.38,62.21,62.38,29500.0,49.0848,49.1715,49.0375,49.1715,29500.0
2011-08-23 09:30:00,62.58,62.75,62.5,62.55,16600.0,49.3292,49.4632,49.2661,49.3055,16600.0
2011-08-23 09:35:00,62.51,62.59,62.33,62.37,10500.0,49.274,49.337,49.1321,49.1636,10500.0
2011-08-23 09:40:00,62.33,62.58,62.27,62.49,51800.0,49.1321,49.3292,49.0848,49.2582,51800.0
2011-08-23 09:45:00,62.42,62.67,62.39,62.67,16700.0,49.203,49.4001,49.1794,49.4001,16700.0
2011-08-23 09:50:00,62.65,62.75,62.54,62.62,38700.0,49.3843,49.4632,49.2976,49.3607,38700.0
2011-08-23 09:55:00,62.66,62.85,62.6,62.6,32600.0,49.3922,49.542,49.3449,49.3449,32600.0
2011-08-23 10:00:00,62.62,63.01,62.58,62.89,95300.0,49.3607,49.6681,49.3292,49.5735,95300.0
2011-08-23 10:05:00,62.89,63.22,62.86,63.16,42200.0,49.5735,49.8337,49.5499,49.7864,42200.0
2011-08-23 10:10:00,63.18,63.27,63.08,63.12,24300.0,49.8021,49.8731,49.7233,49.7548,24300.0
2011-08-23 10:15:00,63.11,63.11,62.97,63.0,48100.0,49.7469,49.7469,49.6366,49.6602,48100.0
2011-08-23 10:20:00,63.02,63.06,62.92,63.03,9100.0,49.676,49.7075,49.5972,49.6839,9100.0
2011-08-23 10:25:00,63.03,63.19,63.03,63.16,41600.0,49.6839,49.81,49.6839,49.7864,41600.0
2011-08-23 10:30:00,63.17,63.18,63.05,63.08,12700.0,49.7942,49.8021,49.6996,49.7233,12700.0
2011-08-23 10:35:00,63.09,63.24,63.05,63.24,19000.0,49.7312,49.8494,49.6996,49.8494,19000.0
2011-08-23 10:40:00,63.23,63.34,63.23,63.23,81900.0,49.8415,49.9282,49.8415,49.8415,81900.0
2011-08-23 10:45:00,63.25,63.3,63.24,63.29,10800.0,49.8573,49.8967,49.8494,49.8888,10800.0
2011-08-23 10:50:00,63.29,63.31,63.1,63.12,28300.0,49.8888,49.9046,49.7391,49.7548,28300.0
2011-08-23 10:55:00,63.13,63.19,62.99,62.99,41400.0,49.7627,49.81,49.6524,49.6524,41400.0
2011-08-23 11:00:00,63.01,63.11,62.98,63.03,26000.0,49.6681,49.7469,49.6445,49.6839,26000.0
2011-08-23 11:05:00,63.0,63.05,62.94,63.02,53600.0,49.6602,49.6996,49.6129,49.676,53600.0
2011-08-23 11:10:00,63.01,63.08,62.96,63.06,9300.0,49.6681,49.7233,49.6287,49.7075,9300.0
2011-08-23 11:15:00,63.11,63.2,63.08,63.13,59400.0,49.7469,49.8179,49.7233,49.7627,59400.0
2011-08-23 11:20:00,63.11,63.14,63.0,63.08,26000.0,49.7469,49.7706,49.6602,49.7233,26000.0
2011-08-23 11:25:00,63.05,63.2,63.04,63.2,13700.0,49.6996,49.8179,49.6918,49.8179,13700.0
2011-08-23 11:30:00,63.22,63.3,63.2,63.22,27900.0,49.8337,49.8967,49.8179,49.8337,27900.0
2011-08-23 11:35:00,63.21,63.42,63.2,63.42,27500.0,49.8258,49.9913,49.8179,49.9913,27500.0
2011-08-23 11:40:00,63.41,63.46,63.36,63.46,16700.0,49.9834,50.0228,49.944,50.0228,16700.0
2011-08-23 11:45:00,63.46,63.55,63.46,63.5,62600.0,50.0228,50.0938,50.0228,50.0544,62600.0
2011-08-23 11:50:00,63.53,63.65,63.52,63.6,24800.0,50.078,50.1726,50.0701,50.1332,24800.0
2011-08-23 11:55:00,63.63,63.78,63.61,63.76,25500.0,50.1568,50.2751,50.1411,50.2593,25500.0
2011-08-23 12:00:00,63.75,63.75,63.61,63.62,13500.0,50.2514,50.2514,50.1411,50.149,13500.0
2011-08-23 12:05:00,63.62,63.68,63.58,63.67,5400.0,50.149,50.1963,50.1174,50.1884,5400.0
2011-08-23 12:10:00,63.7,63.7,63.58,63.62,5600.0,50.212,50.212,50.1174,50.149,5600.0
2011-08-23 12:15:00,63.62,63.63,63.54,63.54,12800.0,50.149,50.1568,50.0859,50.0859,12800.0
2011-08-23 12:20:00,63.55,63.61,63.54,63.58,18500.0,50.0938,50.1411,50.0859,50.1174,18500.0
2011-08-23 12:25:00,63.58,63.62,63.56,63.6,7200.0,50.1174,50.149,50.1017,50.1332,7200.0
2011-08-23 12:30:00,63.64,63.71,63.6,63.63,15000.0,50.1647,50.2199,50.1332,50.1568,15000.0
2011-08-23 12:35:00,63.63,63.72,63.63,63.72,6500.0,50.1568,50.2278,50.1568,50.2278,6500.0
2011-08-23 12:40:00,63.71,63.84,63.69,63.78,23600.0,50.2199,50.3224,50.2041,50.2751,23600.0
2011-08-23 12:45:00,63.8,63.81,63.68,63.68,19300.0,50.2908,50.2987,50.1963,50.1963,19300.0
2011-08-23 12:50:00,63.7,63.91,63.69,63.88,17100.0,50.212,50.3775,50.2041,50.3539,17100.0
2011-08-23 12:55:00,63.89,63.9,63.84,63.84,17900.0,50.3618,50.3697,50.3224,50.3224,17900.0
2011-08-23 13:00:00,63.86,63.95,63.86,63.89,23200.0,50.3381,50.4091,50.3381,50.3618,23200.0
2011-08-23 13:05:00,63.92,63.96,63.82,63.82,19100.0,50.3854,50.417,50.3066,50.3066,19100.0
2011-08-23 13:10:00,63.8,63.81,63.71,63.78,10500.0,50.2908,50.2987,50.2199,50.2751,10500.0
2011-08-23 13:15:00,63.78,63.8,63.74,63.74,4100.0,50.2751,50.2908,50.2435,50.2435,4100.0
2011-08-23 13:20:00,63.74,63.8,63.68,63.68,4200.0,50.2435,50.2908,50.1963,50.1963,4200.0
2011-08-23 13:25:00,63.71,63.73,63.69,63.72,2800.0,50.2199,50.2357,50.2041,50.2278,2800.0
2011-08-23 13:30:00,63.74,63.76,63.62,63.62,1900.0,50.2435,50.2593,50.149,50.149,1900.0
2011-08-23 13:35:00,63.63,63.66,63.63,63.65,1800.0,50.1568,50.1805,50.1568,50.1726,1800.0
2011-08-23 13:40:00,63.7,63.7,63.6,63.65,16400.0,50.212,50.212,50.1332,50.1726,16400.0
2011-08-23 13:45:00,63.67,63.76,63.67,63.73,12600.0,50.1884,50.2593,50.1884,50.2357,12600.0
2011-08-23 13:50:00,63.72,63.74,63.3,63.5,62800.0,50.2278,50.2435,49.8967,50.0544,62800.0
2011-08-23 13:55:00,63.5,63.57,63.36,63.51,67100.0,50.0544,50.1095,49.944,50.0622,67100.0
2011-08-23 14:00:00,63.52,63.59,63.39,63.59,49600.0,50.0701,50.1253,49.9677,50.1253,49600.0
2011-08-23 14:05:00,63.61,63.64,63.45,63.48,28800.0,50.1411,50.1647,50.015,50.0386,28800.0
2011-08-23 14:10:00,63.5,63.54,63.31,63.35,15600.0,50.0544,50.0859,49.9046,49.9361,15600.0
2011-08-23 14:15:00,63.36,63.55,63.34,63.51,36700.0,49.944,50.0938,49.9282,50.0622,36700.0
2011-08-23 14:20:00,63.49,63.5,63.35,63.44,14700.0,50.0465,50.0544,49.9361,50.0071,14700.0
2011-08-23 14:25:00,63.47,63.68,63.46,63.65,13600.0,50.0307,50.1963,50.0228,50.1726,13600.0
2011-08-23 14:30:00,63.67,63.82,63.63,63.74,35100.0,50.1884,50.3066,50.1568,50.2435,35100.0
2011-08-23 14:35:00,63.76,63.8,63.65,63.73,44600.0,50.2593,50.2908,50.1726,50.2357,44600.0
2011-08-23 14:40:00,63.73,63.74,63.66,63.74,13300.0,50.2357,50.2435,50.1805,50.2435,13300.0
2011-08-23 14:45:00,63.76,63.87,63.75,63.86,12500.0,50.2593,50.346,50.2514,50.3381,12500.0
2011-08-23 14:50:00,63.88,63.9,63.84,63.89,10000.0,50.3539,50.3697,50.3224,50.3618,10000.0
2011-08-23 14:55:00,63.88,63.9,63.82,63.9,6000.0,50.3539,50.3697,50.3066,50.3697,6000.0
2011-08-23 15:00:00,63.9,64.2,63.9,64.17,19900.0,50.3697,50.6061,50.3697,50.5825,19900.0
2011-08-23 15:05:00,64.18,64.34,64.12,64.33,14000.0,50.5904,50.7165,50.5431,50.7086,14000.0
2011-08-23 15:10:00,64.38,64.45,64.33,64.39,18500.0,50.748,50.8032,50.7086,50.7559,18500.0
2011-08-23 15:15:00,64.37,64.37,64.23,64.27,20200.0,50.7401,50.7401,50.6298,50.6613,20200.0
2011-08-23 15:20:00,64.28,64.35,64.25,64.3,20100.0,50.6692,50.7244,50.6456,50.685,20100.0
2011-08-23 15:25:00,64.29,64.35,64.12,64.13,27800.0,50.6771,50.7244,50.5431,50.551,27800.0
2011-08-23 15:30:00,64.14,64.18,64.05,64.1,21600.0,50.5588,50.5904,50.4879,50.5273,21600.0
2011-08-23 15:35:00,64.1,64.24,64.1,64.24,23300.0,50.5273,50.6377,50.5273,50.6377,23300.0
2011-08-23 15:40:00,64.25,64.29,64.15,64.25,12300.0,50.6456,50.6771,50.5667,50.6456,12300.0
2011-08-23 15:45:00,64.25,64.3,64.22,64.28,16700.0,50.6456,50.685,50.6219,50.6692,16700.0
2011-08-23 15:50:00,64.29,64.31,64.19,64.26,15400.0,50.6771,50.6929,50.5983,50.6534,15400.0
2011-08-23 15:55:00,64.26,64.52,64.26,64.5,50900.0,50.6534,50.8584,50.6534,50.8426,50900.0
2011-08-24 09:30:00,64.35,64.53,64.2,64.52,21900.0,50.7244,50.8663,50.6061,50.8584,21900.0
2011-08-24 09:35:00,64.51,64.51,64.31,64.31,13000.0,50.8505,50.8505,50.6929,50.6929,13000.0
2011-08-24 09:40:00,64.27,64.49,64.25,64.47,12800.0,50.6613,50.8347,50.6456,50.819,12800.0
2011-08-24 09:45:00,64.52,64.73,64.44,64.69,38700.0,50.8584,51.0239,50.7953,50.9924,38700.0
2011-08-24 09:50:00,64.69,64.9,64.63,64.9,26200.0,50.9924,51.1579,50.9451,51.1579,26200.0
2011-08-24 09:55:00,64.89,65.04,64.87,65.01,32300.0,51.15,51.2683,51.1343,51.2446,32300.0
2011-08-24 10:00:00,65.02,65.26,64.94,65.21,61300.0,51.2525,51.4417,51.1895,51.4023,61300.0
2011-08-24 10:05:00,65.18,65.28,65.12,65.13,42800.0,51.3786,51.4575,51.3313,51.3392,42800.0
2011-08-24 10:10:00,65.15,65.2,65.05,65.05,28500.0,51.355,51.3944,51.2762,51.2762,28500.0
2011-08-24 10:15:00,65.05,65.09,64.94,65.03,41300.0,51.2762,51.3077,51.1895,51.2604,41300.0
2011-08-24 10:20:00,65.03,65.03,64.84,64.92,15600.0,51.2604,51.2604,51.1106,51.1737,15600.0
2011-08-24 10:25:00,64.91,64.97,64.86,64.9,5600.0,51.1658,51.2131,51.1264,51.1579,5600.0
2011-08-24 10:30:00,64.88,64.95,64.64,64.69,29400.0,51.1422,51.1973,50.953,50.9924,29400.0
2011-08-24 10:35:00,64.71,64.87,64.68,64.82,11100.0,51.0082,51.1343,50.9845,51.0949,11100.0
2011-08-24 10:40:00,64.82,64.92,64.78,64.87,6900.0,51.0949,51.1737,51.0633,51.1343,6900.0
2011-08-24 10:45:00,64.89,64.89,64.63,64.64,11800.0,51.15,51.15,50.9451,50.953,11800.0
2011-08-24 10:50:00,64.66,64.76,64.59,64.61,30800.0,50.9687,51.0476,50.9136,50.9293,30800.0
2011-08-24 10:55:00,64.65,64.66,64.52,64.52,15500.0,50.9609,50.9687,50.8584,50.8584,15500.0
2011-08-24 11:00:00,64.5,64.54,64.42,64.51,20700.0,50.8426,50.8742,50.7796,50.8505,20700.0
2011-08-24 11:05:00,64.51,64.63,64.51,64.61,9200.0,50.8505,50.9451,50.8505,50.9293,9200.0
2011-08-24 11:10:00,64.63,64.67,64.55,64.67,10600.0,50.9451,50.9766,50.882,50.9766,10600.0
2011-08-24 11:15:00,64.67,64.67,64.49,64.54,8800.0,50.9766,50.9766,50.8347,50.8742,8800.0
2011-08-24 11:20:00,64.5,64.72,64.49,64.66,16600.0,50.8426,51.016,50.8347,50.9687,16600.0
2011-08-24 11:25:00,64.68,64.77,64.67,64.69,7000.0,50.9845,51.0555,50.9766,50.9924,7000.0
2011-08-24 11:30:00,64.68,64.69,64.54,64.61,21500.0,50.9845,50.9924,50.8742,50.9293,21500.0
2011-08-24 11:35:00,64.61,64.75,64.61,64.74,13300.0,50.9293,51.0397,50.9293,51.0318,13300.0
2011-08-24 11:40:00,64.72,64.72,64.58,64.6,20000.0,51.016,51.016,50.9057,50.9214,20000.0
2011-08-24 11:45:00,64.61,64.61,64.44,64.54,8700.0,50.9293,50.9293,50.7953,50.8742,8700.0
2011-08-24 11:50:00,64.58,64.63,64.5,64.58,15900.0,50.9057,50.9451,50.8426,50.9057,15900.0
2011-08-24 11:55:00,64.58,64.62,64.43,64.47,22800.0,50.9057,50.9372,50.7874,50.819,22800.0
2011-08-24 12:00:00,64.4,64.4,64.28,64.29,14900.0,50.7638,50.7638,50.6692,50.6771,14900.0
2011-08-24 12:05:00,64.3,64.32,64.23,64.25,6400.0,50.685,50.7007,50.6298,50.6456,6400.0
2011-08-24 12:10:00,64.29,64.29,64.16,64.26,13200.0,50.6771,50.6771,50.5746,50.6534,13200.0
2011-08-24 12:15:00,64.27,64.34,64.26,64.26,17400.0,50.6613,50.7165,50.6534,50.6534,17400.0
2011-08-24 12:20:00,64.25,64.41,64.25,64.38,6400.0,50.6456,50.7717,50.6456,50.748,6400.0
2011-08-24 12:25:00,64.39,64.39,64.29,64.33,8800.0,50.7559,50.7559,50.6771,50.7086,8800.0
2011-08-24 12:30:00,64.35,64.37,64.31,64.35,2000.0,50.7244,50.7401,50.6929,50.7244,2000.0
2011-08-24 12:35:00,64.37,64.42,64.33,64.36,3300.0,50.7401,50.7796,50.7086,50.7323,3300.0
2011-08-24 12:40:00,64.37,64.42,64.31,64.4,2400.0,50.7401,50.7796,50.6929,50.7638,2400.0
2011-08-24 12:45:00,64.39,64.4,64.26,64.34,3400.0,50.7559,50.7638,50.6534,50.7165,3400.0
2011-08-24 12:50:00,64.36,64.45,64.36,64.41,8400.0,50.7323,50.8032,50.7323,50.7717,8400.0
2011-08-24 12:55:00,64.42,64.59,64.42,64.59,14700.0,50.7796,50.9136,50.7796,50.9136,14700.0
2011-08-24 13:00:00,64.57,64.67,64.49,64.6,13100.0,50.8978,50.9766,50.8347,50.9214,13100.0
2011-08-24 13:05:00,64.63,64.64,64.53,64.54,11700.0,50.9451,50.953,50.8663,50.8742,11700.0
2011-08-24 13:10:00,64.51,64.63,64.51,64.63,19800.0,50.8505,50.9451,50.8505,50.9451,19800.0
2011-08-24 13:15:00,64.65,64.72,64.63,64.71,6200.0,50.9609,51.016,50.9451,51.0082,6200.0
2011-08-24 13:20:00,64.73,64.9,64.72,64.86,11800.0,51.0239,51.1579,51.016,51.1264,11800.0
2011-08-24 13:25:00,64.85,64.85,64.8,64.83,9600.0,51.1185,51.1185,51.0791,51.1027,9600.0
2011-08-24 13:30:00,64.83,64.86,64.69,64.72,6500.0,51.1027,51.1264,50.9924,51.016,6500.0
2011-08-24 13:35:00,64.75,64.83,64.74,64.74,14300.0,51.0397,51.1027,51.0318,51.0318,14300.0
2011-08-24 13:40:00,64.72,64.72,64.64,64.68,10700.0,51.016,51.016,50.953,50.9845,10700.0
2011-08-24 13:45:00,64.69,64.71,64.58,64.68,6900.0,50.9924,51.0082,50.9057,50.9845,6900.0
2011-08-24 13:50:00,64.72,64.72,64.61,64.67,4400.0,51.016,51.016,50.9293,50.9766,4400.0
2011-08-24 13:55:00,64.7,64.83,64.68,64.83,10400.0,51.0003,51.1027,50.9845,51.1027,10400.0
2011-08-24 14:00:00,64.83,64.83,64.72,64.77,7000.0,51.1027,51.1027,51.016,51.0555,7000.0
2011-08-24 14:05:00,64.75,64.83,64.71,64.8,15800.0,51.0397,51.1027,51.0082,51.0791,15800.0
2011-08-24 14:10:00,64.83,64.88,64.82,64.87,12100.0,51.1027,51.1422,51.0949,51.1343,12100.0
2011-08-24 14:15:00,64.84,64.84,64.72,64.74,8800.0,51.1106,51.1106,51.016,51.0318,8800.0
2011-08-24 14:20:00,64.74,64.74,64.62,64.67,5700.0,51.0318,51.0318,50.9372,50.9766,5700.0
2011-08-24 14:25:00,64.67,64.74,64.6,64.68,13900.0,50.9766,51.0318,50.9214,50.9845,13900.0
2011-08-24 14:30:00,64.69,64.76,64.65,64.76,15500.0,50.9924,51.0476,50.9609,51.0476,15500.0
2011-08-24 14:35:00,64.73,64.74,64.68,64.74,5100.0,51.0239,51.0318,50.9845,51.0318,5100.0
2011-08-24 14:40:00,64.75,64.83,64.72,64.81,15400.0,51.0397,51.1027,51.016,51.087,15400.0
2011-08-24 14:45:00,64.82,64.83,64.78,64.79,5200.0,51.0949,51.1027,51.0633,51.0712,5200.0
2011-08-24 14:50:00,64.78,64.88,64.76,64.88,26000.0,51.0633,51.1422,51.0476,51.1422,26000.0
2011-08-24 14:55:00,64.9,64.96,64.83,64.94,25100.0,51.1579,51.2052,51.1027,51.1895,25100.0
2011-08-24 15:00:00,64.94,64.97,64.86,64.92,23100.0,51.1895,51.2131,51.1264,51.1737,23100.0
2011-08-24 15:05:00,64.94,64.96,64.86,64.88,18900.0,51.1895,51.2052,51.1264,51.1422,18900.0
2011-08-24 15:10:00,64.87,65.04,64.87,65.04,21500.0,51.1343,51.2683,51.1343,51.2683,21500.0
2011-08-24 15:15:00,65.03,65.17,65.03,65.15,20700.0,51.2604,51.3708,51.2604,51.355,20700.0
2011-08-24 15:20:00,65.15,65.22,65.1,65.18,13800.0,51.355,51.4102,51.3156,51.3786,13800.0
2011-08-24 15:25:00,65.17,65.21,65.14,65.16,19900.0,51.3708,51.4023,51.3471,51.3629,19900.0
2011-08-24 15:30:00,65.21,65.34,65.21,65.34,26400.0,51.4023,51.5048,51.4023,51.5048,26400.0
2011-08-24 15:35:00,65.32,65.39,65.29,65.29,24100.0,51.489,51.5442,51.4653,51.4653,24100.0
2011-08-24 15:40:00,65.3,65.45,65.29,65.44,19000.0,51.4732,51.5915,51.4653,51.5836,19000.0
2011-08-24 15:45:00,65.43,65.43,65.29,65.35,10700.0,51.5757,51.5757,51.4653,51.5126,10700.0
2011-08-24 15:50:00,65.33,65.43,65.3,65.4,26500.0,51.4969,51.5757,51.4732,51.5521,26500.0
2011-08-24 15:55:00,65.39,65.39,65.3,65.37,20900.0,51.5442,51.5442,51.4732,51.5284,20900.0
2011-08-25 09:30:00,65.74,66.09,65.7,66.03,59800.0,51.8201,52.096,51.7885,52.0487,59800.0
2011-08-25 09:35:00,66.0,66.01,65.68,65.68,27300.0,52.025,52.0329,51.7728,51.7728,27300.0
2011-08-25 09:40:00,65.65,65.74,65.53,65.65,32700.0,51.7491,51.8201,51.6545,51.7491,32700.0
2011-08-25 09:45:00,65.71,65.76,65.44,65.51,24800.0,51.7964,51.8358,51.5836,51.6388,24800.0
2011-08-25 09:50:00,65.49,65.56,65.2,65.26,47200.0,51.623,51.6782,51.3944,51.4417,47200.0
2011-08-25 09:55:00,65.27,65.36,65.19,65.31,66900.0,51.4496,51.5205,51.3865,51.4811,66900.0
2011-08-25 10:00:00,65.33,65.33,64.96,65.1,83400.0,51.4969,51.4969,51.2052,51.3156,83400.0
2011-08-25 10:05:00,65.09,65.31,65.0,65.31,29200.0,51.3077,51.4811,51.2368,51.4811,29200.0
2011-08-25 10:10:00,65.31,65.31,65.17,65.28,14600.0,51.4811,51.4811,51.3708,51.4575,14600.0
2011-08-25 10:15:00,65.29,65.33,65.04,65.08,35100.0,51.4653,51.4969,51.2683,51.2998,35100.0
2011-08-25 10:20:00,65.04,65.11,64.74,64.89,112500.0,51.2683,51.3235,51.0318,51.15,112500.0
2011-08-25 10:25:00,64.85,64.9,64.67,64.9,61000.0,51.1185,51.1579,50.9766,51.1579,61000.0
2011-08-25 10:30:00,64.85,64.96,64.73,64.88,50000.0,51.1185,51.2052,51.0239,51.1422,50000.0
2011-08-25 10:35:00,64.85,64.87,64.58,64.63,71700.0,51.1185,51.1343,50.9057,50.9451,71700.0
2011-08-25 10:40:00,64.64,64.7,64.54,64.54,35800.0,50.953,51.0003,50.8742,50.8742,35800.0
2011-08-25 10:45:00,64.55,64.58,64.33,64.4,63700.0,50.882,50.9057,50.7086,50.7638,63700.0
2011-08-25 10:50:00,64.39,64.62,64.32,64.47,22200.0,50.7559,50.9372,50.7007,50.819,22200.0
2011-08-25 10:55:00,64.52,64.69,64.52,64.69,22300.0,50.8584,50.9924,50.8584,50.9924,22300.0
2011-08-25 11:00:00,64.67,64.79,64.65,64.74,13100.0,50.9766,51.0712,50.9609,51.0318,13100.0
2011-08-25 11:05:00,64.74,64.74,64.53,64.54,29900.0,51.0318,51.0318,50.8663,50.8742,29900.0
2011-08-25 11:10:00,64.53,64.71,64.5,64.65,24300.0,50.8663,51.0082,50.8426,50.9609,24300.0
2011-08-25 11:15:00,64.68,64.85,64.64,64.77,11000.0,50.9845,51.1185,50.953,51.0555,11000.0
2011-08-25 11:20:00,64.8,64.9,64.76,64.89,10100.0,51.0791,51.1579,51.0476,51.15,10100.0
2011-08-25 11:25:00,64.89,64.91,64.76,64.8,41200.0,51.15,51.1658,51.0476,51.0791,41200.0
2011-08-25 11:30:00,64.8,64.86,64.76,64.82,14900.0,51.0791,51.1264,51.0476,51.0949,14900.0
2011-08-25 11:35:00,64.81,64.83,64.59,64.63,28000.0,51.087,51.1027,50.9136,50.9451,28000.0
2011-08-25 11:40:00,64.64,64.66,64.56,64.59,25400.0,50.953,50.9687,50.8899,50.9136,25400.0
2011-08-25 11:45:00,64.55,64.63,64.5,64.63,17400.0,50.882,50.9451,50.8426,50.9451,17400.0
2011-08-25 11:50:00,64.63,64.7,64.63,64.67,11900.0,50.9451,51.0003,50.9451,50.9766,11900.0
2011-08-25 11:55:00,64.68,64.78,64.68,64.75,6300.0,50.9845,51.0633,50.9845,51.0397,6300.0
2011-08-25 12:00:00,64.77,64.81,64.74,64.74,4900.0,51.0555,51.087,51.0318,51.0318,4900.0
2011-08-25 12:05:00,64.7,64.72,64.62,64.63,12900.0,51.0003,51.016,50.9372,50.9451,12900.0
2011-08-25 12:10:00,64.64,64.69,64.63,64.68,12700.0,50.953,50.9924,50.9451,50.9845,12700.0
2011-08-25 12:15:00,64.67,64.68,64.57,64.58,11800.0,50.9766,50.9845,50.8978,50.9057,11800.0
2011-08-25 12:20:00,64.54,64.55,64.44,64.5,23900.0,50.8742,50.882,50.7953,50.8426,23900.0
2011-08-25 12:25:00,64.53,64.56,64.5,64.55,3200.0,50.8663,50.8899,50.8426,50.882,3200.0
2011-08-25 12:30:00,64.56,64.56,64.37,64.39,20900.0,50.8899,50.8899,50.7401,50.7559,20900.0
2011-08-25 12:35:00,64.4,64.4,64.3,64.38,15400.0,50.7638,50.7638,50.685,50.748,15400.0
2011-08-25 12:40:00,64.39,64.41,64.3,64.31,13800.0,50.7559,50.7717,50.685,50.6929,13800.0
2011-08-25 12:45:00,64.3,64.3,64.17,64.27,22000.0,50.685,50.685,50.5825,50.6613,22000.0
2011-08-25 12:50:00,64.26,64.29,64.13,64.26,15400.0,50.6534,50.6771,50.551,50.6534,15400.0
2011-08-25 12:55:00,64.24,64.38,64.23,64.38,8500.0,50.6377,50.748,50.6298,50.748,8500.0
2011-08-25 13:00:00,64.37,64.47,64.36,64.42,17800.0,50.7401,50.819,50.7323,50.7796,17800.0
2011-08-25 13:05:00,64.42,64.51,64.33,64.33,13500.0,50.7796,50.8505,50.7086,50.7086,13500.0
2011-08-25 13:10:00,64.35,64.44,64.34,64.4,27200.0,50.7244,50.7953,50.7165,50.7638,27200.0
2011-08-25 13:15:00,64.42,64.48,64.34,64.45,29600.0,50.7796,50.8269,50.7165,50.8032,29600.0
2011-08-25 13:20:00,64.49,64.64,64.49,64.58,12300.0,50.8347,50.953,50.8347,50.9057,12300.0
2011-08-25 13:25:00,64.58,64.67,64.52,64.63,22000.0,50.9057,50.9766,50.8584,50.9451,22000.0
2011-08-25 13:30:00,64.67,64.69,64.57,64.6,22600.0,50.9766,50.9924,50.8978,50.9214,22600.0
2011-08-25 13:35:00,64.56,64.72,64.54,64.72,13600.0,50.8899,51.016,50.8742,51.016,13600.0
2011-08-25 13:40:00,64.73,64.73,64.64,64.64,9100.0,51.0239,51.0239,50.953,50.953,9100.0
2011-08-25 13:45:00,64.66,64.68,64.46,64.48,11100.0,50.9687,50.9845,50.8111,50.8269,11100.0
2011-08-25 13:50:00,64.5,64.59,64.5,64.55,6400.0,50.8426,50.9136,50.8426,50.882,6400.0
2011-08-25 13:55:00,64.52,64.69,64.5,64.69,14200.0,50.8584,50.9924,50.8426,50.9924,14200.0
2011-08-25 14:00:00,64.68,64.69,64.58,64.67,12500.0,50.9845,50.9924,50.9057,50.9766,12500.0
2011-08-25 14:05:00,64.69,64.7,64.5,64.53,13900.0,50.9924,51.0003,50.8426,50.8663,13900.0
2011-08-25 14:10:00,64.56,64.62,64.53,64.55,7100.0,50.8899,50.9372,50.8663,50.882,7100.0
2011-08-25 14:15:00,64.56,64.77,64.56,64.77,38500.0,50.8899,51.0555,50.8899,51.0555,38500.0
2011-08-25 14:20:00,64.78,64.78,64.62,64.67,23000.0,51.0633,51.0633,50.9372,50.9766,23000.0
2011-08-25 14:25:00,64.66,64.68,64.52,64.66,29500.0,50.9687,50.9845,50.8584,50.9687,29500.0
2011-08-25 14:30:00,64.64,64.71,64.62,64.69,7600.0,50.953,51.0082,50.9372,50.9924,7600.0
2011-08-25 14:35:00,64.69,64.78,64.67,64.73,13100.0,50.9924,51.0633,50.9766,51.0239,13100.0
2011-08-25 14:40:00,64.72,64.72,64.64,64.67,18900.0,51.016,51.016,50.953,50.9766,18900.0
2011-08-25 14:45:00,64.68,64.75,64.55,64.56,25300.0,50.9845,51.0397,50.882,50.8899,25300.0
2011-08-25 14:50:00,64.56,64.6,64.47,64.52,45300.0,50.8899,50.9214,50.819,50.8584,45300.0
2011-08-25 14:55:00,64.51,64.51,64.38,64.38,25800.0,50.8505,50.8505,50.748,50.748,25800.0
2011-08-25 15:00:00,64.38,64.38,64.27,64.35,24100.0,50.748,50.748,50.6613,50.7244,24100.0
2011-08-25 15:05:00,64.36,64.46,64.36,64.43,10900.0,50.7323,50.8111,50.7323,50.7874,10900.0
2011-08-25 15:10:00,64.42,64.49,64.36,64.49,26700.0,50.7796,50.8347,50.7323,50.8347,26700.0
2011-08-25 15:15:00,64.45,64.68,64.45,64.67,57900.0,50.8032,50.9845,50.8032,50.9766,57900.0
2011-08-25 15:20:00,64.68,64.76,64.67,64.68,23600.0,50.9845,51.0476,50.9766,50.9845,23600.0
2011-08-25 15:25:00,64.67,64.68,64.53,64.53,44200.0,50.9766,50.9845,50.8663,50.8663,44200.0
2011-08-25 15:30:00,64.53,64.57,64.38,64.38,32000.0,50.8663,50.8978,50.748,50.748,32000.0
2011-08-25 15:35:00,64.39,64.41,64.29,64.36,10900.0,50.7559,50.7717,50.6771,50.7323,10900.0
2011-08-25 15:40:00,64.33,64.34,64.14,64.14,17400.0,50.7086,50.7165,50.5588,50.5588,17400.0
2011-08-25 15:45:00,64.14,64.36,64.11,64.3,25500.0,50.5588,50.7323,50.5352,50.685,25500.0
2011-08-25 15:50:00,64.32,64.35,64.18,64.29,31900.0,50.7007,50.7244,50.5904,50.6771,31900.0
2011-08-25 15:55:00,64.26,64.38,64.26,64.34,43300.0,50.6534,50.748,50.6534,50.7165,43300.0
2011-08-26 09:30:00,63.96,63.99,63.86,63.98,26700.0,50.417,50.4406,50.3381,50.4327,26700.0
2011-08-26 09:35:00,64.02,64.13,63.85,63.85,28700.0,50.4643,50.551,50.3303,50.3303,28700.0
2011-08-26 09:40:00,63.79,63.94,63.73,63.82,55200.0,50.283,50.4012,50.2357,50.3066,55200.0
2011-08-26 09:45:00,63.8,63.8,63.6,63.77,38600.0,50.2908,50.2908,50.1332,50.2672,38600.0
2011-08-26 09:50:00,63.79,63.82,63.61,63.63,87400.0,50.283,50.3066,50.1411,50.1568,87400.0
2011-08-26 09:55:00,63.65,63.91,63.62,63.86,44000.0,50.1726,50.3775,50.149,50.3381,44000.0
2011-08-26 10:00:00,63.89,63.9,63.24,63.38,285700.0,50.3618,50.3697,49.8494,49.9598,285700.0
2011-08-26 10:05:00,63.36,63.36,63.0,63.32,130000.0,49.944,49.944,49.6602,49.9125,130000.0
2011-08-26 10:10:00,63.29,63.48,63.18,63.35,73500.0,49.8888,50.0386,49.8021,49.9361,73500.0
2011-08-26 10:15:00,63.37,63.65,63.37,63.6,36800.0,49.9519,50.1726,49.9519,50.1332,36800.0
2011-08-26 10:20:00,63.61,64.03,63.58,63.96,51300.0,50.1411,50.4721,50.1174,50.417,51300.0
2011-08-26 10:25:00,63.98,64.35,63.96,64.1,55100.0,50.4327,50.7244,50.417,50.5273,55100.0
2011-08-26 10:30:00,64.11,64.17,63.84,63.87,22200.0,50.5352,50.5825,50.3224,50.346,22200.0
2011-08-26 10:35:00,63.91,64.11,63.87,64.05,30500.0,50.3775,50.5352,50.346,50.4879,30500.0
2011-08-26 10:40:00,64.01,64.33,63.94,64.32,18900.0,50.4564,50.7086,50.4012,50.7007,18900.0
2011-08-26 10:45:00,64.34,64.83,64.3,64.68,129000.0,50.7165,51.1027,50.685,50.9845,129000.0
2011-08-26 10:50:00,64.66,64.73,64.48,64.48,57300.0,50.9687,51.0239,50.8269,50.8269,57300.0
2011-08-26 10:55:00,64.5,64.55,64.3,64.35,30600.0,50.8426,50.882,50.685,50.7244,30600.0
2011-08-26 11:00:00,64.31,64.56,64.25,64.52,44300.0,50.6929,50.8899,50.6456,50.8584,44300.0
2011-08-26 11:05:00,64.55,64.74,64.52,64.68,21600.0,50.882,51.0318,50.8584,50.9845,21600.0
2011-08-26 11:10:00,64.68,64.98,64.64,64.91,33800.0,50.9845,51.221,50.953,51.1658,33800.0
2011-08-26 11:15:00,64.91,65.13,64.84,64.87,54600.0,51.1658,51.3392,51.1106,51.1343,54600.0
2011-08-26 11:20:00,64.89,64.95,64.77,64.8,20500.0,51.15,51.1973,51.0555,51.0791,20500.0
2011-08-26 11:25:00,64.83,64.88,64.68,64.74,23100.0,51.1027,51.1422,50.9845,51.0318,23100.0
2011-08-26 11:30:00,64.75,64.86,64.73,64.86,13000.0,51.0397,51.1264,51.0239,51.1264,13000.0
2011-08-26 11:35:00,64.86,64.97,64.83,64.83,79700.0,51.1264,51.2131,51.1027,51.1027,79700.0
2011-08-26 11:40:00,64.81,64.85,64.73,64.81,30400.0,51.087,51.1185,51.0239,51.087,30400.0
2011-08-26 11:45:00,64.82,64.92,64.76,64.83,34700.0,51.0949,51.1737,51.0476,51.1027,34700.0
2011-08-26 11:50:00,64.8,64.99,64.79,64.99,16900.0,51.0791,51.2289,51.0712,51.2289,16900.0
2011-08-26 11:55:00,64.99,65.05,64.95,65.0,13000.0,51.2289,51.2762,51.1973,51.2368,13000.0
2011-08-26 12:00:00,65.04,65.29,65.04,65.26,36700.0,51.2683,51.4653,51.2683,51.4417,36700.0
2011-08-26 12:05:00,65.31,65.43,65.29,65.43,43000.0,51.4811,51.5757,51.4653,51.5757,43000.0
2011-08-26 12:10:00,65.44,65.54,65.35,65.38,22000.0,51.5836,51.6624,51.5126,51.5363,22000.0
2011-08-26 12:15:00,65.4,65.41,65.29,65.31,19600.0,51.5521,51.5599,51.4653,51.4811,19600.0
2011-08-26 12:20:00,65.32,65.43,65.29,65.33,16500.0,51.489,51.5757,51.4653,51.4969,16500.0
2011-08-26 12:25:00,65.35,65.47,65.31,65.46,17500.0,51.5126,51.6072,51.4811,51.5993,17500.0
2011-08-26 12:30:00,65.48,65.48,65.32,65.33,12300.0,51.6151,51.6151,51.489,51.4969,12300.0
2011-08-26 12:35:00,65.34,65.35,65.24,65.33,12900.0,51.5048,51.5126,51.4259,51.4969,12900.0
2011-08-26 12:40:00,65.32,65.42,65.27,65.27,7700.0,51.489,51.5678,51.4496,51.4496,7700.0
2011-08-26 12:45:00,65.28,65.29,65.15,65.15,7600.0,51.4575,51.4653,51.355,51.355,7600.0
2011-08-26 12:50:00,65.16,65.28,65.15,65.19,19300.0,51.3629,51.4575,51.355,51.3865,19300.0
2011-08-26 12:55:00,65.24,65.29,65.22,65.28,5800.0,51.4259,51.4653,51.4102,51.4575,5800.0
2011-08-26 13:00:00,65.27,65.27,65.17,65.24,11500.0,51.4496,51.4496,51.3708,51.4259,11500.0
2011-08-26 13:05:00,65.21,65.39,65.2,65.26,15700.0,51.4023,51.5442,51.3944,51.4417,15700.0
2011-08-26 13:10:00,65.31,65.4,65.27,65.35,7700.0,51.4811,51.5521,51.4496,51.5126,7700.0
2011-08-26 13:15:00,65.37,65.46,65.34,65.38,25600.0,51.5284,51.5993,51.5048,51.5363,25600.0
2011-08-26 13:20:00,65.35,65.4,65.32,65.38,5700.0,51.5126,51.5521,51.489,51.5363,5700.0
2011-08-26 13:25:00,65.39,65.52,65.38,65.5,16000.0,51.5442,51.6466,51.5363,51.6309,16000.0
2011-08-26 13:30:00,65.51,65.53,65.49,65.5,9000.0,51.6388,51.6545,51.623,51.6309,9000.0
2011-08-26 13:35:00,65.5,65.57,65.47,65.47,4500.0,51.6309,51.6861,51.6072,51.6072,4500.0
2011-08-26 13:40:00,65.48,65.62,65.48,65.55,9600.0,51.6151,51.7255,51.6151,51.6703,9600.0
2011-08-26 13:45:00,65.56,65.62,65.51,65.57,16300.0,51.6782,51.7255,51.6388,51.6861,16300.0
2011-08-26 13:50:00,65.54,65.54,65.42,65.52,6300.0,51.6624,51.6624,51.5678,51.6466,6300.0
2011-08-26 13:55:00,65.52,65.58,65.49,65.56,8200.0,51.6466,51.6939,51.623,51.6782,8200.0
2011-08-26 14:00:00,65.56,65.62,65.53,65.54,23100.0,51.6782,51.7255,51.6545,51.6624,23100.0
2011-08-26 14:05:00,65.53,65.53,65.37,65.42,15700.0,51.6545,51.6545,51.5284,51.5678,15700.0
2011-08-26 14:10:00,65.4,65.42,65.32,65.35,9000.0,51.5521,51.5678,51.489,51.5126,9000.0
2011-08-26 14:15:00,65.31,65.39,65.28,65.37,12900.0,51.4811,51.5442,51.4575,51.5284,12900.0
2011-08-26 14:20:00,65.37,65.4,65.34,65.35,5600.0,51.5284,51.5521,51.5048,51.5126,5600.0
2011-08-26 14:25:00,65.36,65.37,65.18,65.19,16000.0,51.5205,51.5284,51.3786,51.3865,16000.0
2011-08-26 14:30:00,65.22,65.28,65.18,65.28,12700.0,51.4102,51.4575,51.3786,51.4575,12700.0
2011-08-26 14:35:00,65.28,65.29,65.12,65.2,12400.0,51.4575,51.4653,51.3313,51.3944,12400.0
2011-08-26 14:40:00,65.2,65.31,65.2,65.3,11900.0,51.3944,51.4811,51.3944,51.4732,11900.0
2011-08-26 14:45:00,65.3,65.4,65.3,65.35,10800.0,51.4732,51.5521,51.4732,51.5126,10800.0
2011-08-26 14:50:00,65.35,65.41,65.32,65.33,13600.0,51.5126,51.5599,51.489,51.4969,13600.0
2011-08-26 14:55:00,65.33,65.36,65.31,65.35,7200.0,51.4969,51.5205,51.4811,51.5126,7200.0
2011-08-26 15:00:00,65.36,65.36,65.22,65.24,16200.0,51.5205,51.5205,51.4102,51.4259,16200.0
2011-08-26 15:05:00,65.22,65.22,65.11,65.12,17700.0,51.4102,51.4102,51.3235,51.3313,17700.0
2011-08-26 15:10:00,65.12,65.16,65.07,65.14,19900.0,51.3313,51.3629,51.2919,51.3471,19900.0
2011-08-26 15:15:00,65.13,65.13,64.95,64.99,9600.0,51.3392,51.3392,51.1973,51.2289,9600.0
2011-08-26 15:20:00,65.0,65.05,64.96,64.96,11200.0,51.2368,51.2762,51.2052,51.2052,11200.0
2011-08-26 15:25:00,64.94,65.07,64.93,65.05,23100.0,51.1895,51.2919,51.1816,51.2762,23100.0
2011-08-26 15:30:00,65.08,65.17,65.02,65.17,11100.0,51.2998,51.3708,51.2525,51.3708,11100.0
2011-08-26 15:35:00,65.16,65.23,65.1,65.22,15300.0,51.3629,51.4181,51.3156,51.4102,15300.0
2011-08-26 15:40:00,65.22,65.3,65.22,65.3,6500.0,51.4102,51.4732,51.4102,51.4732,6500.0
2011-08-26 15:45:00,65.32,65.35,65.25,65.3,25500.0,51.489,51.5126,51.4338,51.4732,25500.0
2011-08-26 15:50:00,65.31,65.34,65.24,65.34,18100.0,51.4811,51.5048,51.4259,51.5048,18100.0
2011-08-26 15:55:00,65.34,65.39,65.31,65.36,87400.0,51.5048,51.5442,51.4811,51.5205,87400.0
2011-08-29 09:30:00,66.19,66.49,66.18,66.49,41600.0,52.1748,52.4113,52.1669,52.4113,41600.0
2011-08-29 09:35:00,66.49,66.56,66.43,66.47,19800.0,52.4113,52.4664,52.364,52.3955,19800.0
2011-08-29 09:40:00,66.46,66.57,66.43,66.54,11900.0,52.3876,52.4743,52.364,52.4507,11900.0
2011-08-29 09:45:00,66.55,66.63,66.46,66.6,23400.0,52.4586,52.5216,52.3876,52.498,23400.0
2011-08-29 09:50:00,66.61,66.63,66.53,66.56,12900.0,52.5058,52.5216,52.4428,52.4664,12900.0
2011-08-29 09:55:00,66.59,66.59,66.47,66.56,12500.0,52.4901,52.4901,52.3955,52.4664,12500.0
2011-08-29 10:00:00,66.53,66.64,66.46,66.47,62600.0,52.4428,52.5295,52.3876,52.3955,62600.0
2011-08-29 10:05:00,66.48,66.61,66.45,66.54,19400.0,52.4034,52.5058,52.3797,52.4507,19400.0
2011-08-29 10:10:00,66.56,66.67,66.51,66.66,14300.0,52.4664,52.5531,52.427,52.5453,14300.0
2011-08-29 10:15:00,66.67,66.68,66.6,66.67,61700.0,52.5531,52.561,52.498,52.5531,61700.0
2011-08-29 10:20:00,66.67,66.74,66.66,66.73,5700.0,52.5531,52.6083,52.5453,52.6004,5700.0
2011-08-29 10:25:00,66.72,66.77,66.62,66.62,19800.0,52.5926,52.632,52.5137,52.5137,19800.0
2011-08-29 10:30:00,66.63,66.66,66.58,66.65,9500.0,52.5216,52.5453,52.4822,52.5374,9500.0
2011-08-29 10:35:00,66.66,66.69,66.62,66.63,3200.0,52.5453,52.5689,52.5137,52.5216,3200.0
2011-08-29 10:40:00,66.64,66.66,66.58,66.6,21400.0,52.5295,52.5453,52.4822,52.498,21400.0
2011-08-29 10:45:00,66.63,66.64,66.58,66.58,9200.0,52.5216,52.5295,52.4822,52.4822,9200.0
2011-08-29 10:50:00,66.58,66.63,66.58,66.59,2600.0,52.4822,52.5216,52.4822,52.4901,2600.0
2011-08-29 10:55:00,66.59,66.62,66.52,66.57,11000.0,52.4901,52.5137,52.4349,52.4743,11000.0
2011-08-29 11:00:00,66.57,66.58,66.46,66.49,13900.0,52.4743,52.4822,52.3876,52.4113,13900.0
2011-08-29 11:05:00,66.48,66.49,66.41,66.45,7800.0,52.4034,52.4113,52.3482,52.3797,7800.0
2011-08-29 11:10:00,66.45,66.51,66.44,66.48,3800.0,52.3797,52.427,52.3718,52.4034,3800.0
2011-08-29 11:15:00,66.48,66.55,66.48,66.55,4300.0,52.4034,52.4586,52.4034,52.4586,4300.0
2011-08-29 11:20:00,66.54,66.56,66.48,66.49,10100.0,52.4507,52.4664,52.4034,52.4113,10100.0
2011-08-29 11:25:00,66.5,66.56,66.49,66.55,2000.0,52.4191,52.4664,52.4113,52.4586,2000.0
2011-08-29 11:30:00,66.53,66.55,66.51,66.53,3700.0,52.4428,52.4586,52.427,52.4428,3700.0
2011-08-29 11:35:00,66.53,66.7,66.51,66.64,9000.0,52.4428,52.5768,52.427,52.5295,9000.0
2011-08-29 11:40:00,66.65,66.66,66.63,66.66,8900.0,52.5374,52.5453,52.5216,52.5453,8900.0
2011-08-29 11:45:00,66.68,66.73,66.68,66.73,19000.0,52.561,52.6004,52.561,52.6004,19000.0
2011-08-29 11:50:00,66.72,66.76,66.71,66.73,7700.0,52.5926,52.6241,52.5847,52.6004,7700.0
2011-08-29 11:55:00,66.71,66.75,66.7,66.71,7900.0,52.5847,52.6162,52.5768,52.5847,7900.0
2011-08-29 12:00:00,66.75,66.81,66.73,66.8,6700.0,52.6162,52.6635,52.6004,52.6556,6700.0
2011-08-29 12:05:00,66.83,66.84,66.8,66.81,6400.0,52.6793,52.6871,52.6556,52.6635,6400.0
2011-08-29 12:10:00,66.82,66.82,66.79,66.8,4700.0,52.6714,52.6714,52.6477,52.6556,4700.0
2011-08-29 12:15:00,66.82,66.83,66.82,66.83,2300.0,52.6714,52.6793,52.6714,52.6793,2300.0
2011-08-29 12:20:00,66.83,66.84,66.8,66.82,4700.0,52.6793,52.6871,52.6556,52.6714,4700.0
2011-08-29 12:25:00,66.85,66.86,66.8,66.81,3000.0,52.695,52.7029,52.6556,52.6635,3000.0
2011-08-29 12:30:00,66.81,66.81,66.76,66.78,5600.0,52.6635,52.6635,52.6241,52.6398,5600.0
2011-08-29 12:35:00,66.8,66.82,66.79,66.81,3300.0,52.6556,52.6714,52.6477,52.6635,3300.0
2011-08-29 12:40:00,66.83,66.96,66.83,66.95,10400.0,52.6793,52.7817,52.6793,52.7739,10400.0
2011-08-29 12:45:00,66.95,66.96,66.88,66.88,8200.0,52.7739,52.7817,52.7187,52.7187,8200.0
2011-08-29 12:50:00,66.89,66.91,66.86,66.91,6400.0,52.7266,52.7423,52.7029,52.7423,6400.0
2011-08-29 12:55:00,66.93,66.94,66.91,66.93,2300.0,52.7581,52.766,52.7423,52.7581,2300.0
2011-08-29 13:00:00,66.91,66.92,66.91,66.92,400.0,52.7423,52.7502,52.7423,52.7502,400.0
2011-08-29 13:05:00,66.96,67.0,66.93,67.0,8000.0,52.7817,52.8133,52.7581,52.8133,8000.0
2011-08-29 13:10:00,67.0,67.05,67.0,67.03,4700.0,52.8133,52.8527,52.8133,52.8369,4700.0
2011-08-29 13:15:00,67.02,67.03,67.0,67.0,2300.0,52.829,52.8369,52.8133,52.8133,2300.0
2011-08-29 13:20:00,67.01,67.02,66.97,67.02,12500.0,52.8211,52.829,52.7896,52.829,12500.0
2011-08-29 13:25:00,67.02,67.02,67.0,67.0,1700.0,52.829,52.829,52.8133,52.8133,1700.0
2011-08-29 13:30:00,66.97,66.98,66.93,66.95,4200.0,52.7896,52.7975,52.7581,52.7739,4200.0
2011-08-29 13:35:00,66.95,66.96,66.92,66.94,1100.0,52.7739,52.7817,52.7502,52.766,1100.0
2011-08-29 13:40:00,66.97,66.97,66.89,66.92,12100.0,52.7896,52.7896,52.7266,52.7502,12100.0
2011-08-29 13:45:00,66.9,66.9,66.87,66.87,3500.0,52.7344,52.7344,52.7108,52.7108,3500.0
2011-08-29 13:50:00,66.87,66.94,66.87,66.94,7100.0,52.7108,52.766,52.7108,52.766,7100.0
2011-08-29 13:55:00,66.91,66.95,66.91,66.92,5000.0,52.7423,52.7739,52.7423,52.7502,5000.0
2011-08-29 14:00:00,66.93,67.02,66.92,67.02,17000.0,52.7581,52.829,52.7502,52.829,17000.0
2011-08-29 14:05:00,67.0,67.02,67.0,67.02,6900.0,52.8133,52.829,52.8133,52.829,6900.0
2011-08-29 14:10:00,67.04,67.07,67.04,67.06,5300.0,52.8448,52.8684,52.8448,52.8606,5300.0
2011-08-29 14:15:00,67.08,67.11,67.02,67.02,6000.0,52.8763,52.9,52.829,52.829,6000.0
2011-08-29 14:20:00,67.04,67.06,67.04,67.05,3400.0,52.8448,52.8606,52.8448,52.8527,3400.0
2011-08-29 14:25:00,67.07,67.1,67.06,67.1,3400.0,52.8684,52.8921,52.8606,52.8921,3400.0
2011-08-29 14:30:00,67.11,67.15,67.09,67.15,7600.0,52.9,52.9315,52.8842,52.9315,7600.0
2011-08-29 14:35:00,67.16,67.18,67.16,67.16,12900.0,52.9394,52.9552,52.9394,52.9394,12900.0
2011-08-29 14:40:00,67.16,67.17,67.12,67.12,5000.0,52.9394,52.9473,52.9079,52.9079,5000.0
2011-08-29 14:45:00,67.13,67.16,67.12,67.16,2000.0,52.9157,52.9394,52.9079,52.9394,2000.0
2011-08-29 14:50:00,67.17,67.17,67.12,67.12,4300.0,52.9473,52.9473,52.9079,52.9079,4300.0
2011-08-29 14:55:00,67.11,67.11,67.04,67.06,3600.0,52.9,52.9,52.8448,52.8606,3600.0
2011-08-29 15:00:00,67.09,67.11,67.09,67.11,3500.0,52.8842,52.9,52.8842,52.9,3500.0
2011-08-29 15:05:00,67.1,67.13,67.06,67.06,10700.0,52.8921,52.9157,52.8606,52.8606,10700.0
2011-08-29 15:10:00,67.06,67.12,67.06,67.12,3500.0,52.8606,52.9079,52.8606,52.9079,3500.0
2011-08-29 15:15:00,67.13,67.17,67.11,67.11,5200.0,52.9157,52.9473,52.9,52.9,5200.0
2011-08-29 15:20:00,67.11,67.22,67.11,67.17,10800.0,52.9,52.9867,52.9,52.9473,10800.0
2011-08-29 15:25:00,67.17,67.19,67.17,67.19,5800.0,52.9473,52.963,52.9473,52.963,5800.0
2011-08-29 15:30:00,67.2,67.25,67.19,67.25,10900.0,52.9709,53.0103,52.963,53.0103,10900.0
2011-08-29 15:35:00,67.24,67.24,67.17,67.23,9500.0,53.0024,53.0024,52.9473,52.9946,9500.0
2011-08-29 15:40:00,67.24,67.29,67.23,67.28,8600.0,53.0024,53.0419,52.9946,53.034,8600.0
2011-08-29 15:45:00,67.28,67.29,67.23,67.23,14700.0,53.034,53.0419,52.9946,52.9946,14700.0
2011-08-29 15:50:00,67.22,67.25,67.19,67.25,17900.0,52.9867,53.0103,52.963,53.0103,17900.0
2011-08-29 15:55:00,67.26,67.34,67.25,67.32,63500.0,53.0182,53.0813,53.0103,53.0655,63500.0
2011-08-30 09:30:00,67.02,67.04,66.87,67.01,33900.0,52.829,52.8448,52.7108,52.8211,33900.0
2011-08-30 09:35:00,67.06,67.11,67.02,67.05,8500.0,52.8606,52.9,52.829,52.8527,8500.0
2011-08-30 09:40:00,67.06,67.12,67.03,67.12,7100.0,52.8606,52.9079,52.8369,52.9079,7100.0
2011-08-30 09:45:00,67.13,67.23,67.13,67.17,17200.0,52.9157,52.9946,52.9157,52.9473,17200.0
2011-08-30 09:50:00,67.16,67.16,67.05,67.1,12400.0,52.9394,52.9394,52.8527,52.8921,12400.0
2011-08-30 09:55:00,67.09,67.15,66.87,66.98,34300.0,52.8842,52.9315,52.7108,52.7975,34300.0
2011-08-30 10:00:00,66.98,67.04,66.54,66.54,103700.0,52.7975,52.8448,52.4507,52.4507,103700.0
2011-08-30 10:05:00,66.54,66.8,66.54,66.8,39900.0,52.4507,52.6556,52.4507,52.6556,39900.0
2011-08-30 10:10:00,66.76,66.88,66.72,66.84,24700.0,52.6241,52.7187,52.5926,52.6871,24700.0
2011-08-30 10:15:00,66.83,66.86,66.73,66.78,8000.0,52.6793,52.7029,52.6004,52.6398,8000.0
2011-08-30 10:20:00,66.71,66.77,66.66,66.72,9200.0,52.5847,52.632,52.5453,52.5926,9200.0
2011-08-30 10:25:00,66.73,66.9,66.72,66.9,6000.0,52.6004,52.7344,52.5926,52.7344,6000.0
2011-08-30 10:30:00,66.87,67.05,66.86,67.03,4900.0,52.7108,52.8527,52.7029,52.8369,4900.0
2011-08-30 10:35:00,67.04,67.04,66.95,67.0,17200.0,52.8448,52.8448,52.7739,52.8133,17200.0
2011-08-30 10:40:00,66.99,67.0,66.87,66.89,11100.0,52.8054,52.8133,52.7108,52.7266,11100.0
2011-08-30 10:45:00,66.91,66.98,66.74,66.79,11900.0,52.7423,52.7975,52.6083,52.6477,11900.0
2011-08-30 10:50:00,66.78,66.87,66.78,66.83,11100.0,52.6398,52.7108,52.6398,52.6793,11100.0
2011-08-30 10:55:00,66.83,66.95,66.83,66.9,4800.0,52.6793,52.7739,52.6793,52.7344,4800.0
2011-08-30 11:00:00,66.91,67.02,66.91,67.02,2100.0,52.7423,52.829,52.7423,52.829,2100.0
2011-08-30 11:05:00,67.01,67.1,67.01,67.09,6900.0,52.8211,52.8921,52.8211,52.8842,6900.0
2011-08-30 11:10:00,67.08,67.14,67.04,67.14,6100.0,52.8763,52.9236,52.8448,52.9236,6100.0
2011-08-30 11:15:00,67.15,67.18,67.02,67.04,11200.0,52.9315,52.9552,52.829,52.8448,11200.0
2011-08-30 11:20:00,67.05,67.13,67.04,67.13,3900.0,52.8527,52.9157,52.8448,52.9157,3900.0
2011-08-30 11:25:00,67.12,67.34,67.1,67.27,14300.0,52.9079,53.0813,52.8921,53.0261,14300.0
2011-08-30 11:30:00,67.27,67.33,67.24,67.33,7500.0,53.0261,53.0734,53.0024,53.0734,7500.0
2011-08-30 11:35:00,67.32,67.53,67.32,67.5,14100.0,53.0655,53.231,53.0655,53.2074,14100.0
2011-08-30 11:40:00,67.5,67.63,67.49,67.58,15000.0,53.2074,53.3099,53.1995,53.2705,15000.0
2011-08-30 11:45:00,67.58,67.58,67.47,67.5,3900.0,53.2705,53.2705,53.1837,53.2074,3900.0
2011-08-30 11:50:00,67.48,67.51,67.44,67.48,3000.0,53.1916,53.2153,53.1601,53.1916,3000.0
2011-08-30 11:55:00,67.52,67.53,67.5,67.51,5800.0,53.2232,53.231,53.2074,53.2153,5800.0
2011-08-30 12:00:00,67.51,67.51,67.4,67.4,3200.0,53.2153,53.2153,53.1286,53.1286,3200.0
2011-08-30 12:05:00,67.4,67.43,67.34,67.34,5100.0,53.1286,53.1522,53.0813,53.0813,5100.0
2011-08-30 12:10:00,67.34,67.4,67.33,67.35,3100.0,53.0813,53.1286,53.0734,53.0892,3100.0
2011-08-30 12:15:00,67.32,67.37,67.32,67.36,2100.0,53.0655,53.1049,53.0655,53.097,2100.0
2011-08-30 12:20:00,67.38,67.4,67.36,67.4,1400.0,53.1128,53.1286,53.097,53.1286,1400.0
2011-08-30 12:25:00,67.43,67.44,67.33,67.34,2500.0,53.1522,53.1601,53.0734,53.0813,2500.0
2011-08-30 12:30:00,67.31,67.36,67.3,67.36,2400.0,53.0576,53.097,53.0497,53.097,2400.0
2011-08-30 12:35:00,67.36,67.36,67.32,67.33,900.0,53.097,53.097,53.0655,53.0734,900.0
2011-08-30 12:40:00,67.3,67.3,67.12,67.12,4500.0,53.0497,53.0497,52.9079,52.9079,4500.0
2011-08-30 12:45:00,67.12,67.13,67.09,67.13,1800.0,52.9079,52.9157,52.8842,52.9157,1800.0
2011-08-30 12:50:00,67.13,67.15,67.11,67.11,3300.0,52.9157,52.9315,52.9,52.9,3300.0
2011-08-30 12:55:00,67.09,67.09,67.01,67.07,3200.0,52.8842,52.8842,52.8211,52.8684,3200.0
2011-08-30 13:00:00,67.09,67.09,67.0,67.03,10900.0,52.8842,52.8842,52.8133,52.8369,10900.0
2011-08-30 13:05:00,67.0,67.09,66.98,67.09,8600.0,52.8133,52.8842,52.7975,52.8842,8600.0
2011-08-30 13:10:00,67.07,67.19,67.07,67.17,7400.0,52.8684,52.963,52.8684,52.9473,7400.0
2011-08-30 13:15:00,67.18,67.19,67.1,67.16,6500.0,52.9552,52.963,52.8921,52.9394,6500.0
2011-08-30 13:20:00,67.18,67.28,67.18,67.28,10200.0,52.9552,53.034,52.9552,53.034,10200.0
2011-08-30 13:25:00,67.28,67.28,67.18,67.22,8900.0,53.034,53.034,52.9552,52.9867,8900.0
2011-08-30 13:30:00,67.19,67.19,67.05,67.05,7600.0,52.963,52.963,52.8527,52.8527,7600.0
2011-08-30 13:35:00,67.05,67.07,67.04,67.07,2900.0,52.8527,52.8684,52.8448,52.8684,2900.0
2011-08-30 13:40:00,67.11,67.16,67.11,67.15,3600.0,52.9,52.9394,52.9,52.9315,3600.0
2011-08-30 13:45:00,67.11,67.27,67.11,67.2,8900.0,52.9,53.0261,52.9,52.9709,8900.0
2011-08-30 13:50:00,67.18,67.22,67.12,67.19,9100.0,52.9552,52.9867,52.9079,52.963,9100.0
2011-08-30 13:55:00,67.17,67.23,67.17,67.17,9800.0,52.9473,52.9946,52.9473,52.9473,9800.0
2011-08-30 14:00:00,67.2,67.33,67.07,67.11,30500.0,52.9709,53.0734,52.8684,52.9,30500.0
2011-08-30 14:05:00,67.11,67.22,67.05,67.22,25800.0,52.9,52.9867,52.8527,52.9867,25800.0
2011-08-30 14:10:00,67.24,67.43,67.13,67.43,26600.0,53.0024,53.1522,52.9157,53.1522,26600.0
2011-08-30 14:15:00,67.42,67.47,67.35,67.4,22000.0,53.1443,53.1837,53.0892,53.1286,22000.0
2011-08-30 14:20:00,67.39,67.46,67.35,67.44,8000.0,53.1207,53.1759,53.0892,53.1601,8000.0
2011-08-30 14:25:00,67.41,67.56,67.41,67.56,10300.0,53.1365,53.2547,53.1365,53.2547,10300.0
2011-08-30 14:30:00,67.55,67.59,67.52,67.57,25300.0,53.2468,53.2783,53.2232,53.2626,25300.0
2011-08-30 14:35:00,67.59,67.59,67.47,67.55,11800.0,53.2783,53.2783,53.1837,53.2468,11800.0
2011-08-30 14:40:00,67.54,67.6,67.51,67.57,9200.0,53.2389,53.2862,53.2153,53.2626,9200.0
2011-08-30 14:45:00,67.55,67.57,67.46,67.48,14800.0,53.2468,53.2626,53.1759,53.1916,14800.0
2011-08-30 14:50:00,67.47,67.57,67.39,67.42,28600.0,53.1837,53.2626,53.1207,53.1443,28600.0
2011-08-30 14:55:00,67.41,67.62,67.37,67.61,31800.0,53.1365,53.302,53.1049,53.2941,31800.0
2011-08-30 15:00:00,67.58,67.58,67.48,67.55,21500.0,53.2705,53.2705,53.1916,53.2468,21500.0
2011-08-30 15:05:00,67.51,67.63,67.51,67.61,10500.0,53.2153,53.3099,53.2153,53.2941,10500.0
2011-08-30 15:10:00,67.6,67.6,67.52,67.55,13400.0,53.2862,53.2862,53.2232,53.2468,13400.0
2011-08-30 15:15:00,67.56,67.6,67.53,67.58,7700.0,53.2547,53.2862,53.231,53.2705,7700.0
2011-08-30 15:20:00,67.57,67.57,67.52,67.56,7100.0,53.2626,53.2626,53.2232,53.2547,7100.0
2011-08-30 15:25:00,67.58,67.64,67.52,67.64,41300.0,53.2705,53.3178,53.2232,53.3178,41300.0
2011-08-30 15:30:00,67.66,67.81,67.64,67.81,36900.0,53.3335,53.4518,53.3178,53.4518,36900.0
2011-08-30 15:35:00,67.82,67.87,67.8,67.84,23700.0,53.4596,53.4991,53.4439,53.4754,23700.0
2011-08-30 15:40:00,67.83,67.92,67.81,67.91,14800.0,53.4675,53.5385,53.4518,53.5306,14800.0
2011-08-30 15:45:00,67.91,67.91,67.77,67.84,21600.0,53.5306,53.5306,53.4202,53.4754,21600.0
2011-08-30 15:50:00,67.84,67.84,67.69,67.71,50700.0,53.4754,53.4754,53.3572,53.3729,50700.0
2011-08-30 15:55:00,67.69,67.69,67.48,67.48,39100.0,53.3572,53.3572,53.1916,53.1916,39100.0
2011-08-31 09:30:00,67.93,68.14,67.88,68.09,49700.0,53.5463,53.7119,53.5069,53.6725,49700.0
2011-08-31 09:35:00,68.04,68.09,67.93,68.0,12800.0,53.6331,53.6725,53.5463,53.6015,12800.0
2011-08-31 09:40:00,67.99,68.25,67.93,68.23,43100.0,53.5936,53.7986,53.5463,53.7828,43100.0
2011-08-31 09:45:00,68.22,68.29,68.14,68.27,47800.0,53.7749,53.8301,53.7119,53.8144,47800.0
2011-08-31 09:50:00,68.26,68.41,68.26,68.36,39400.0,53.8065,53.9247,53.8065,53.8853,39400.0
2011-08-31 09:55:00,68.36,68.36,68.25,68.28,10700.0,53.8853,53.8853,53.7986,53.8222,10700.0
2011-08-31 10:00:00,68.3,68.42,68.3,68.31,24100.0,53.838,53.9326,53.838,53.8459,24100.0
2011-08-31 10:05:00,68.3,68.38,68.27,68.31,23000.0,53.838,53.9011,53.8144,53.8459,23000.0
2011-08-31 10:10:00,68.3,68.46,68.28,68.44,26000.0,53.838,53.9641,53.8222,53.9484,26000.0
2011-08-31 10:15:00,68.47,68.55,68.47,68.52,17000.0,53.972,54.0351,53.972,54.0114,17000.0
2011-08-31 10:20:00,68.52,68.52,68.45,68.45,11100.0,54.0114,54.0114,53.9562,53.9562,11100.0
2011-08-31 10:25:00,68.43,68.44,68.4,68.44,7000.0,53.9405,53.9484,53.9168,53.9484,7000.0
2011-08-31 10:30:00,68.41,68.5,68.38,68.44,8100.0,53.9247,53.9957,53.9011,53.9484,8100.0
2011-08-31 10:35:00,68.45,68.47,68.42,68.43,8600.0,53.9562,53.972,53.9326,53.9405,8600.0
2011-08-31 10:40:00,68.41,68.44,68.34,68.35,10600.0,53.9247,53.9484,53.8695,53.8774,10600.0
2011-08-31 10:45:00,68.34,68.43,68.29,68.29,19800.0,53.8695,53.9405,53.8301,53.8301,19800.0
2011-08-31 10:50:00,68.3,68.34,68.28,68.3,34300.0,53.838,53.8695,53.8222,53.838,34300.0
2011-08-31 10:55:00,68.3,68.3,68.17,68.21,5800.0,53.838,53.838,53.7355,53.7671,5800.0
2011-08-31 11:00:00,68.19,68.2,68.09,68.15,10500.0,53.7513,53.7592,53.6725,53.7198,10500.0
2011-08-31 11:05:00,68.13,68.22,68.09,68.19,11300.0,53.704,53.7749,53.6725,53.7513,11300.0
2011-08-31 11:10:00,68.2,68.28,68.2,68.25,11100.0,53.7592,53.8222,53.7592,53.7986,11100.0
2011-08-31 11:15:00,68.21,68.21,68.05,68.06,10500.0,53.7671,53.7671,53.6409,53.6488,10500.0
2011-08-31 11:20:00,68.05,68.05,67.94,67.97,13400.0,53.6409,53.6409,53.5542,53.5779,13400.0
2011-08-31 11:25:00,67.95,68.04,67.93,68.03,13900.0,53.5621,53.6331,53.5463,53.6252,13900.0
2011-08-31 11:30:00,68.05,68.05,67.94,67.95,7500.0,53.6409,53.6409,53.5542,53.5621,7500.0
2011-08-31 11:35:00,67.97,68.08,67.96,68.02,28700.0,53.5779,53.6646,53.57,53.6173,28700.0
2011-08-31 11:40:00,68.05,68.11,68.04,68.1,20000.0,53.6409,53.6882,53.6331,53.6803,20000.0
2011-08-31 11:45:00,68.09,68.09,67.98,67.98,9400.0,53.6725,53.6725,53.5858,53.5858,9400.0
2011-08-31 11:50:00,67.97,67.99,67.92,67.97,6000.0,53.5779,53.5936,53.5385,53.5779,6000.0
2011-08-31 11:55:00,67.95,67.95,67.86,67.86,6400.0,53.5621,53.5621,53.4912,53.4912,6400.0
2011-08-31 12:00:00,67.89,67.95,67.87,67.95,7000.0,53.5148,53.5621,53.4991,53.5621,7000.0
2011-08-31 12:05:00,67.99,68.02,67.99,68.01,3500.0,53.5936,53.6173,53.5936,53.6094,3500.0
2011-08-31 12:10:00,68.03,68.09,68.02,68.08,21600.0,53.6252,53.6725,53.6173,53.6646,21600.0
2011-08-31 12:15:00,68.1,68.12,68.03,68.03,2700.0,53.6803,53.6961,53.6252,53.6252,2700.0
2011-08-31 12:20:00,68.06,68.16,68.05,68.15,27800.0,53.6488,53.7276,53.6409,53.7198,27800.0
2011-08-31 12:25:00,68.15,68.15,68.09,68.1,6000.0,53.7198,53.7198,53.6725,53.6803,6000.0
2011-08-31 12:30:00,68.08,68.21,68.08,68.2,19200.0,53.6646,53.7671,53.6646,53.7592,19200.0
2011-08-31 12:35:00,68.2,68.24,68.14,68.15,26400.0,53.7592,53.7907,53.7119,53.7198,26400.0
2011-08-31 12:40:00,68.15,68.21,68.12,68.15,10500.0,53.7198,53.7671,53.6961,53.7198,10500.0
2011-08-31 12:45:00,68.13,68.14,68.08,68.12,8000.0,53.704,53.7119,53.6646,53.6961,8000.0
2011-08-31 12:50:00,68.13,68.24,68.13,68.21,21100.0,53.704,53.7907,53.704,53.7671,21100.0
2011-08-31 12:55:00,68.21,68.26,68.21,68.26,26800.0,53.7671,53.8065,53.7671,53.8065,26800.0
2011-08-31 13:00:00,68.28,68.31,68.19,68.19,20000.0,53.8222,53.8459,53.7513,53.7513,20000.0
2011-08-31 13:05:00,68.19,68.2,68.14,68.14,8200.0,53.7513,53.7592,53.7119,53.7119,8200.0
2011-08-31 13:10:00,68.17,68.21,68.16,68.19,6100.0,53.7355,53.7671,53.7276,53.7513,6100.0
2011-08-31 13:15:00,68.17,68.17,68.09,68.12,7800.0,53.7355,53.7355,53.6725,53.6961,7800.0
2011-08-31 13:20:00,68.12,68.14,68.06,68.06,1600.0,53.6961,53.7119,53.6488,53.6488,1600.0
2011-08-31 13:25:00,68.04,68.09,68.04,68.09,6500.0,53.6331,53.6725,53.6331,53.6725,6500.0
2011-08-31 13:30:00,68.09,68.1,68.03,68.08,5500.0,53.6725,53.6803,53.6252,53.6646,5500.0
2011-08-31 13:35:00,68.08,68.16,68.08,68.11,4600.0,53.6646,53.7276,53.6646,53.6882,4600.0
2011-08-31 13:40:00,68.11,68.15,68.07,68.09,3300.0,53.6882,53.7198,53.6567,53.6725,3300.0
2011-08-31 13:45:00,68.08,68.08,67.98,67.99,13300.0,53.6646,53.6646,53.5858,53.5936,13300.0
2011-08-31 13:50:00,67.96,67.96,67.93,67.93,25700.0,53.57,53.57,53.5463,53.5463,25700.0
2011-08-31 13:55:00,67.92,67.92,67.84,67.85,20700.0,53.5385,53.5385,53.4754,53.4833,20700.0
2011-08-31 14:00:00,67.88,67.91,67.79,67.83,28400.0,53.5069,53.5306,53.436,53.4675,28400.0
2011-08-31 14:05:00,67.82,67.83,67.75,67.79,47600.0,53.4596,53.4675,53.4045,53.436,47600.0
2011-08-31 14:10:00,67.78,67.83,67.7,67.7,36100.0,53.4281,53.4675,53.365,53.365,36100.0
2011-08-31 14:15:00,67.69,67.81,67.69,67.78,37400.0,53.3572,53.4518,53.3572,53.4281,37400.0
2011-08-31 14:20:00,67.77,67.87,67.77,67.87,26200.0,53.4202,53.4991,53.4202,53.4991,26200.0
2011-08-31 14:25:00,67.87,67.89,67.82,67.85,19400.0,53.4991,53.5148,53.4596,53.4833,19400.0
2011-08-31 14:30:00,67.85,67.86,67.72,67.73,50600.0,53.4833,53.4912,53.3808,53.3887,50600.0
2011-08-31 14:35:00,67.72,67.77,67.6,67.69,64800.0,53.3808,53.4202,53.2862,53.3572,64800.0
2011-08-31 14:40:00,67.7,67.7,67.5,67.52,58700.0,53.365,53.365,53.2074,53.2232,58700.0
2011-08-31 14:45:00,67.51,67.64,67.51,67.64,43600.0,53.2153,53.3178,53.2153,53.3178,43600.0
2011-08-31 14:50:00,67.64,67.65,67.41,67.41,45500.0,53.3178,53.3256,53.1365,53.1365,45500.0
2011-08-31 14:55:00,67.41,67.59,67.41,67.58,82900.0,53.1365,53.2783,53.1365,53.2705,82900.0
2011-08-31 15:00:00,67.57,67.67,67.52,67.67,48100.0,53.2626,53.3414,53.2232,53.3414,48100.0
2011-08-31 15:05:00,67.67,67.78,67.67,67.73,47500.0,53.3414,53.4281,53.3414,53.3887,47500.0
2011-08-31 15:10:00,67.72,67.72,67.46,67.48,46800.0,53.3808,53.3808,53.1759,53.1916,46800.0
2011-08-31 15:15:00,67.48,67.48,67.29,67.35,30600.0,53.1916,53.1916,53.0419,53.0892,30600.0
2011-08-31 15:20:00,67.37,67.55,67.37,67.51,26300.0,53.1049,53.2468,53.1049,53.2153,26300.0
2011-08-31 15:25:00,67.52,67.59,67.46,67.59,19800.0,53.2232,53.2783,53.1759,53.2783,19800.0
2011-08-31 15:30:00,67.59,67.66,67.54,67.59,36200.0,53.2783,53.3335,53.2389,53.2783,36200.0
2011-08-31 15:35:00,67.59,67.79,67.59,67.72,47000.0,53.2783,53.436,53.2783,53.3808,47000.0
2011-08-31 15:40:00,67.72,67.92,67.72,67.91,27900.0,53.3808,53.5385,53.3808,53.5306,27900.0
2011-08-31 15:45:00,67.92,68.01,67.85,67.99,39300.0,53.5385,53.6094,53.4833,53.5936,39300.0
2011-08-31 15:50:00,68.03,68.04,67.88,67.89,43800.0,53.6252,53.6331,53.5069,53.5148,43800.0
2011-08-31 15:55:00,67.89,67.92,67.66,67.82,225000.0,53.5148,53.5385,53.3335,53.4596,225000.0
2011-09-01 09:30:00,67.85,67.85,67.74,67.8,14400.0,53.4833,53.4833,53.3966,53.4439,14400.0
2011-09-01 09:35:00,67.82,68.0,67.8,67.84,14700.0,53.4596,53.6015,53.4439,53.4754,14700.0
2011-09-01 09:40:00,67.85,67.86,67.72,67.72,7700.0,53.4833,53.4912,53.3808,53.3808,7700.0
2011-09-01 09:45:00,67.69,67.75,67.65,67.66,24800.0,53.3572,53.4045,53.3256,53.3335,24800.0
2011-09-01 09:50:00,67.62,67.63,67.5,67.54,10700.0,53.302,53.3099,53.2074,53.2389,10700.0
2011-09-01 09:55:00,67.53,67.65,67.53,67.63,14300.0,53.231,53.3256,53.231,53.3099,14300.0
2011-09-01 10:00:00,67.62,68.45,67.56,68.26,184400.0,53.302,53.9562,53.2547,53.8065,184400.0
2011-09-01 10:05:00,68.25,68.33,68.18,68.22,44800.0,53.7986,53.8616,53.7434,53.7749,44800.0
2011-09-01 10:10:00,68.21,68.25,67.94,67.95,33400.0,53.7671,53.7986,53.5542,53.5621,33400.0
2011-09-01 10:15:00,67.97,68.05,67.89,68.05,12800.0,53.5779,53.6409,53.5148,53.6409,12800.0
2011-09-01 10:20:00,68.07,68.15,68.0,68.1,9600.0,53.6567,53.7198,53.6015,53.6803,9600.0
2011-09-01 10:25:00,68.13,68.16,68.03,68.03,10200.0,53.704,53.7276,53.6252,53.6252,10200.0
2011-09-01 10:30:00,68.0,68.02,67.78,67.86,24200.0,53.6015,53.6173,53.4281,53.4912,24200.0
2011-09-01 10:35:00,67.8,67.92,67.75,67.9,12500.0,53.4439,53.5385,53.4045,53.5227,12500.0
2011-09-01 10:40:00,67.89,68.05,67.88,68.0,5400.0,53.5148,53.6409,53.5069,53.6015,5400.0
2011-09-01 10:45:00,68.02,68.02,67.78,67.84,27700.0,53.6173,53.6173,53.4281,53.4754,27700.0
2011-09-01 10:50:00,67.8,68.0,67.8,67.86,34000.0,53.4439,53.6015,53.4439,53.4912,34000.0
2011-09-01 10:55:00,67.86,67.9,67.76,67.77,16300.0,53.4912,53.5227,53.4123,53.4202,16300.0
2011-09-01 11:00:00,67.77,67.83,67.66,67.78,26000.0,53.4202,53.4675,53.3335,53.4281,26000.0
2011-09-01 11:05:00,67.77,67.77,67.63,67.65,15100.0,53.4202,53.4202,53.3099,53.3256,15100.0
2011-09-01 11:10:00,67.62,67.67,67.6,67.6,15600.0,53.302,53.3414,53.2862,53.2862,15600.0
2011-09-01 11:15:00,67.6,67.78,67.6,67.78,11600.0,53.2862,53.4281,53.2862,53.4281,11600.0
2011-09-01 11:20:00,67.75,67.85,67.72,67.8,7200.0,53.4045,53.4833,53.3808,53.4439,7200.0
2011-09-01 11:25:00,67.8,67.88,67.71,67.86,8500.0,53.4439,53.5069,53.3729,53.4912,8500.0
2011-09-01 11:30:00,67.86,67.93,67.84,67.93,5700.0,53.4912,53.5463,53.4754,53.5463,5700.0
2011-09-01 11:35:00,67.9,67.92,67.86,67.89,16800.0,53.5227,53.5385,53.4912,53.5148,16800.0
2011-09-01 11:40:00,67.93,67.93,67.74,67.77,22000.0,53.5463,53.5463,53.3966,53.4202,22000.0
2011-09-01 11:45:00,67.78,67.84,67.77,67.83,9100.0,53.4281,53.4754,53.4202,53.4675,9100.0
2011-09-01 11:50:00,67.79,67.91,67.71,67.89,13400.0,53.436,53.5306,53.3729,53.5148,13400.0
2011-09-01 11:55:00,67.89,67.96,67.86,67.92,9000.0,53.5148,53.57,53.4912,53.5385,9000.0
2011-09-01 12:00:00,67.92,67.92,67.8,67.84,4500.0,53.5385,53.5385,53.4439,53.4754,4500.0
2011-09-01 12:05:00,67.78,67.86,67.76,67.85,9100.0,53.4281,53.4912,53.4123,53.4833,9100.0
2011-09-01 12:10:00,67.82,67.82,67.78,67.78,2400.0,53.4596,53.4596,53.4281,53.4281,2400.0
2011-09-01 12:15:00,67.77,67.79,67.67,67.78,6000.0,53.4202,53.436,53.3414,53.4281,6000.0
2011-09-01 12:20:00,67.8,67.89,67.78,67.89,4600.0,53.4439,53.5148,53.4281,53.5148,4600.0
2011-09-01 12:25:00,67.86,67.9,67.81,67.9,17300.0,53.4912,53.5227,53.4518,53.5227,17300.0
2011-09-01 12:30:00,67.92,67.93,67.87,67.87,5400.0,53.5385,53.5463,53.4991,53.4991,5400.0
2011-09-01 12:35:00,67.86,67.89,67.84,67.84,1100.0,53.4912,53.5148,53.4754,53.4754,1100.0
2011-09-01 12:40:00,67.87,67.87,67.78,67.78,5800.0,53.4991,53.4991,53.4281,53.4281,5800.0
2011-09-01 12:45:00,67.82,67.82,67.76,67.78,4200.0,53.4596,53.4596,53.4123,53.4281,4200.0
2011-09-01 12:50:00,67.74,67.84,67.69,67.69,4200.0,53.3966,53.4754,53.3572,53.3572,4200.0
2011-09-01 12:55:00,67.71,67.77,67.65,67.67,8900.0,53.3729,53.4202,53.3256,53.3414,8900.0
2011-09-01 13:00:00,67.66,67.68,67.6,67.65,6200.0,53.3335,53.3493,53.2862,53.3256,6200.0
2011-09-01 13:05:00,67.63,67.63,67.53,67.56,8000.0,53.3099,53.3099,53.231,53.2547,8000.0
2011-09-01 13:10:00,67.54,67.62,67.54,67.6,4100.0,53.2389,53.302,53.2389,53.2862,4100.0
2011-09-01 13:15:00,67.59,67.62,67.56,67.62,2500.0,53.2783,53.302,53.2547,53.302,2500.0
2011-09-01 13:20:00,67.64,67.68,67.51,67.53,9000.0,53.3178,53.3493,53.2153,53.231,9000.0
2011-09-01 13:25:00,67.5,67.68,67.5,67.64,6300.0,53.2074,53.3493,53.2074,53.3178,6300.0
2011-09-01 13:30:00,67.59,67.63,67.51,67.57,15800.0,53.2783,53.3099,53.2153,53.2626,15800.0
2011-09-01 13:35:00,67.56,67.56,67.43,67.45,9200.0,53.2547,53.2547,53.1522,53.168,9200.0
2011-09-01 13:40:00,67.43,67.43,67.27,67.35,16100.0,53.1522,53.1522,53.0261,53.0892,16100.0
2011-09-01 13:45:00,67.33,67.39,67.3,67.37,5800.0,53.0734,53.1207,53.0497,53.1049,5800.0
2011-09-01 13:50:00,67.39,67.39,67.21,67.26,13700.0,53.1207,53.1207,52.9788,53.0182,13700.0
2011-09-01 13:55:00,67.25,67.37,67.22,67.22,18000.0,53.0103,53.1049,52.9867,52.9867,18000.0
2011-09-01 14:00:00,67.21,67.28,67.09,67.1,20000.0,52.9788,53.034,52.8842,52.8921,20000.0
2011-09-01 14:05:00,67.12,67.19,67.07,67.16,11500.0,52.9079,52.963,52.8684,52.9394,11500.0
2011-09-01 14:10:00,67.16,67.23,67.15,67.22,7600.0,52.9394,52.9946,52.9315,52.9867,7600.0
2011-09-01 14:15:00,67.2,67.27,67.11,67.18,13200.0,52.9709,53.0261,52.9,52.9552,13200.0
2011-09-01 14:20:00,67.16,67.18,67.05,67.15,11200.0,52.9394,52.9552,52.8527,52.9315,11200.0
2011-09-01 14:25:00,67.13,67.21,67.13,67.2,4400.0,52.9157,52.9788,52.9157,52.9709,4400.0
2011-09-01 14:30:00,67.2,67.33,67.2,67.29,8500.0,52.9709,53.0734,52.9709,53.0419,8500.0
2011-09-01 14:35:00,67.3,67.33,67.28,67.33,10900.0,53.0497,53.0734,53.034,53.0734,10900.0
2011-09-01 14:40:00,67.35,67.39,67.32,67.32,8700.0,53.0892,53.1207,53.0655,53.0655,8700.0
2011-09-01 14:45:00,67.32,67.33,67.25,67.33,10500.0,53.0655,53.0734,53.0103,53.0734,10500.0
2011-09-01 14:50:00,67.31,67.31,67.23,67.3,8900.0,53.0576,53.0576,52.9946,53.0497,8900.0
2011-09-01 14:55:00,67.29,67.29,67.21,67.24,2800.0,53.0419,53.0419,52.9788,53.0024,2800.0
2011-09-01 15:00:00,67.22,67.22,67.1,67.12,4400.0,52.9867,52.9867,52.8921,52.9079,4400.0
2011-09-01 15:05:00,67.1,67.16,67.05,67.09,6000.0,52.8921,52.9394,52.8527,52.8842,6000.0
2011-09-01 15:10:00,67.1,67.22,67.1,67.18,3900.0,52.8921,52.9867,52.8921,52.9552,3900.0
2011-09-01 15:15:00,67.21,67.22,67.16,67.19,8900.0,52.9788,52.9867,52.9394,52.963,8900.0
2011-09-01 15:20:00,67.14,67.29,67.09,67.28,12100.0,52.9236,53.0419,52.8842,53.034,12100.0
2011-09-01 15:25:00,67.3,67.35,67.22,67.23,6900.0,53.0497,53.0892,52.9867,52.9946,6900.0
2011-09-01 15:30:00,67.22,67.22,67.07,67.07,10900.0,52.9867,52.9867,52.8684,52.8684,10900.0
2011-09-01 15:35:00,67.1,67.16,67.07,67.09,11700.0,52.8921,52.9394,52.8684,52.8842,11700.0
2011-09-01 15:40:00,67.09,67.13,67.0,67.13,15200.0,52.8842,52.9157,52.8133,52.9157,15200.0
2011-09-01 15:45:00,67.15,67.18,67.06,67.18,21800.0,52.9315,52.9552,52.8606,52.9552,21800.0
2011-09-01 15:50:00,67.18,67.19,67.02,67.07,44200.0,52.9552,52.963,52.829,52.8684,44200.0
2011-09-01 15:55:00,67.08,67.1,66.96,67.04,54900.0,52.8763,52.8921,52.7817,52.8448,54900.0
2011-09-02 09:30:00,65.68,65.84,65.65,65.69,28900.0,51.7728,51.8989,51.7491,51.7806,28900.0
2011-09-02 09:35:00,65.67,65.76,65.49,65.49,15200.0,51.7649,51.8358,51.623,51.623,15200.0
2011-09-02 09:40:00,65.46,65.57,65.46,65.56,12300.0,51.5993,51.6861,51.5993,51.6782,12300.0
2011-09-02 09:45:00,65.56,65.77,65.51,65.77,51500.0,51.6782,51.8437,51.6388,51.8437,51500.0
2011-09-02 09:50:00,65.76,65.81,65.66,65.69,25400.0,51.8358,51.8752,51.757,51.7806,25400.0
2011-09-02 09:55:00,65.7,65.73,65.6,65.69,28300.0,51.7885,51.8122,51.7097,51.7806,28300.0
2011-09-02 10:00:00,65.73,65.85,65.71,65.75,33700.0,51.8122,51.9068,51.7964,51.8279,33700.0
2011-09-02 10:05:00,65.75,65.96,65.67,65.96,26800.0,51.8279,51.9935,51.7649,51.9935,26800.0
2011-09-02 10:10:00,65.96,66.03,65.84,65.88,36800.0,51.9935,52.0487,51.8989,51.9304,36800.0
2011-09-02 10:15:00,65.88,65.94,65.79,65.93,31600.0,51.9304,51.9777,51.8595,51.9698,31600.0
2011-09-02 10:20:00,65.92,65.92,65.75,65.78,23400.0,51.9619,51.9619,51.8279,51.8516,23400.0
2011-09-02 10:25:00,65.79,65.9,65.78,65.82,18600.0,51.8595,51.9462,51.8516,51.8831,18600.0
2011-09-02 10:30:00,65.79,65.8,65.63,65.66,23600.0,51.8595,51.8674,51.7334,51.757,23600.0
2011-09-02 10:35:00,65.66,65.71,65.56,65.62,13600.0,51.757,51.7964,51.6782,51.7255,13600.0
2011-09-02 10:40:00,65.63,65.7,65.56,65.57,16100.0,51.7334,51.7885,51.6782,51.6861,16100.0
2011-09-02 10:45:00,65.56,65.65,65.49,65.63,33400.0,51.6782,51.7491,51.623,51.7334,33400.0
2011-09-02 10:50:00,65.61,65.67,65.53,65.61,37300.0,51.7176,51.7649,51.6545,51.7176,37300.0
2011-09-02 10:55:00,65.6,65.77,65.6,65.76,22700.0,51.7097,51.8437,51.7097,51.8358,22700.0
2011-09-02 11:00:00,65.76,65.82,65.71,65.77,12700.0,51.8358,51.8831,51.7964,51.8437,12700.0
2011-09-02 11:05:00,65.76,65.8,65.72,65.73,9900.0,51.8358,51.8674,51.8043,51.8122,9900.0
2011-09-02 11:10:00,65.71,65.92,65.71,65.89,21300.0,51.7964,51.9619,51.7964,51.9383,21300.0
2011-09-02 11:15:00,65.87,65.9,65.82,65.88,6300.0,51.9225,51.9462,51.8831,51.9304,6300.0
2011-09-02 11:20:00,65.91,65.96,65.85,65.88,17200.0,51.9541,51.9935,51.9068,51.9304,17200.0
2011-09-02 11:25:00,65.87,65.97,65.87,65.93,11300.0,51.9225,52.0014,51.9225,51.9698,11300.0
2011-09-02 11:30:00,65.91,65.92,65.85,65.88,13200.0,51.9541,51.9619,51.9068,51.9304,13200.0
2011-09-02 11:35:00,65.87,66.0,65.85,65.94,6500.0,51.9225,52.025,51.9068,51.9777,6500.0
2011-09-02 11:40:00,65.97,65.99,65.92,65.93,3100.0,52.0014,52.0171,51.9619,51.9698,3100.0
2011-09-02 11:45:00,65.93,65.93,65.84,65.84,13400.0,51.9698,51.9698,51.8989,51.8989,13400.0
2011-09-02 11:50:00,65.86,65.9,65.83,65.85,11000.0,51.9147,51.9462,51.891,51.9068,11000.0
2011-09-02 11:55:00,65.84,65.86,65.79,65.82,8000.0,51.8989,51.9147,51.8595,51.8831,8000.0
2011-09-02 12:00:00,65.83,65.92,65.83,65.89,4500.0,51.891,51.9619,51.891,51.9383,4500.0
2011-09-02 12:05:00,65.89,66.0,65.89,65.91,8200.0,51.9383,52.025,51.9383,51.9541,8200.0
2011-09-02 12:10:00,65.88,65.95,65.87,65.95,5000.0,51.9304,51.9856,51.9225,51.9856,5000.0
2011-09-02 12:15:00,65.92,65.93,65.87,65.89,1800.0,51.9619,51.9698,51.9225,51.9383,1800.0
2011-09-02 12:20:00,65.91,65.92,65.84,65.84,7900.0,51.9541,51.9619,51.8989,51.8989,7900.0
2011-09-02 12:25:00,65.82,65.84,65.79,65.83,3400.0,51.8831,51.8989,51.8595,51.891,3400.0
2011-09-02 12:30:00,65.82,65.83,65.77,65.81,3100.0,51.8831,51.891,51.8437,51.8752,3100.0
2011-09-02 12:35:00,65.81,65.82,65.78,65.8,3800.0,51.8752,51.8831,51.8516,51.8674,3800.0
2011-09-02 12:40:00,65.82,65.83,65.77,65.82,9600.0,51.8831,51.891,51.8437,51.8831,9600.0
2011-09-02 12:45:00,65.82,65.85,65.78,65.82,10600.0,51.8831,51.9068,51.8516,51.8831,10600.0
2011-09-02 12:50:00,65.83,65.84,65.79,65.8,10700.0,51.891,51.8989,51.8595,51.8674,10700.0
2011-09-02 12:55:00,65.81,65.84,65.8,65.82,10500.0,51.8752,51.8989,51.8674,51.8831,10500.0
2011-09-02 13:00:00,65.83,65.85,65.72,65.75,17300.0,51.891,51.9068,51.8043,51.8279,17300.0
2011-09-02 13:05:00,65.73,65.76,65.69,65.7,9800.0,51.8122,51.8358,51.7806,51.7885,9800.0
2011-09-02 13:10:00,65.7,65.72,65.65,65.65,7600.0,51.7885,51.8043,51.7491,51.7491,7600.0
2011-09-02 13:15:00,65.63,65.66,65.59,65.59,10500.0,51.7334,51.757,51.7018,51.7018,10500.0
2011-09-02 13:20:00,65.58,65.63,65.58,65.59,6200.0,51.6939,51.7334,51.6939,51.7018,6200.0
2011-09-02 13:25:00,65.6,65.61,65.56,65.58,1800.0,51.7097,51.7176,51.6782,51.6939,1800.0
2011-09-02 13:30:00,65.57,65.66,65.55,65.59,11600.0,51.6861,51.757,51.6703,51.7018,11600.0
2011-09-02 13:35:00,65.59,65.59,65.52,65.53,3000.0,51.7018,51.7018,51.6466,51.6545,3000.0
2011-09-02 13:40:00,65.52,65.56,65.5,65.5,2600.0,51.6466,51.6782,51.6309,51.6309,2600.0
2011-09-02 13:45:00,65.48,65.57,65.48,65.57,3900.0,51.6151,51.6861,51.6151,51.6861,3900.0
2011-09-02 13:50:00,65.56,65.61,65.5,65.5,9400.0,51.6782,51.7176,51.6309,51.6309,9400.0
2011-09-02 13:55:00,65.51,65.58,65.51,65.58,5000.0,51.6388,51.6939,51.6388,51.6939,5000.0
2011-09-02 14:00:00,65.56,65.61,65.53,65.54,3800.0,51.6782,51.7176,51.6545,51.6624,3800.0
2011-09-02 14:05:00,65.52,65.55,65.48,65.5,9300.0,51.6466,51.6703,51.6151,51.6309,9300.0
2011-09-02 14:10:00,65.5,65.53,65.28,65.33,48200.0,51.6309,51.6545,51.4575,51.4969,48200.0
2011-09-02 14:15:00,65.33,65.35,65.26,65.32,20700.0,51.4969,51.5126,51.4417,51.489,20700.0
2011-09-02 14:20:00,65.31,65.37,65.29,65.32,8600.0,51.4811,51.5284,51.4653,51.489,8600.0
2011-09-02 14:25:00,65.33,65.37,65.28,65.32,7200.0,51.4969,51.5284,51.4575,51.489,7200.0
2011-09-02 14:30:00,65.32,65.32,65.11,65.2,27000.0,51.489,51.489,51.3235,51.3944,27000.0
2011-09-02 14:35:00,65.2,65.27,65.2,65.24,6600.0,51.3944,51.4496,51.3944,51.4259,6600.0
2011-09-02 14:40:00,65.23,65.32,65.23,65.25,6700.0,51.4181,51.489,51.4181,51.4338,6700.0
2011-09-02 14:45:00,65.26,65.27,65.14,65.14,12500.0,51.4417,51.4496,51.3471,51.3471,12500.0
2011-09-02 14:50:00,65.14,65.29,65.14,65.28,7500.0,51.3471,51.4653,51.3471,51.4575,7500.0
2011-09-02 14:55:00,65.27,65.27,65.19,65.21,6800.0,51.4496,51.4496,51.3865,51.4023,6800.0
2011-09-02 15:00:00,65.22,65.25,65.07,65.12,14800.0,51.4102,51.4338,51.2919,51.3313,14800.0
2011-09-02 15:05:00,65.1,65.17,65.1,65.15,8300.0,51.3156,51.3708,51.3156,51.355,8300.0
2011-09-02 15:10:00,65.16,65.21,65.11,65.2,10600.0,51.3629,51.4023,51.3235,51.3944,10600.0
2011-09-02 15:15:00,65.19,65.19,65.11,65.17,11700.0,51.3865,51.3865,51.3235,51.3708,11700.0
2011-09-02 15:20:00,65.17,65.28,65.17,65.27,9400.0,51.3708,51.4575,51.3708,51.4496,9400.0
2011-09-02 15:25:00,65.26,65.3,65.22,65.25,7900.0,51.4417,51.4732,51.4102,51.4338,7900.0
2011-09-02 15:30:00,65.26,65.37,65.23,65.37,7400.0,51.4417,51.5284,51.4181,51.5284,7400.0
2011-09-02 15:35:00,65.38,65.44,65.29,65.44,90200.0,51.5363,51.5836,51.4653,51.5836,90200.0
2011-09-02 15:40:00,65.44,65.53,65.41,65.44,38300.0,51.5836,51.6545,51.5599,51.5836,38300.0
2011-09-02 15:45:00,65.48,65.48,65.33,65.38,52000.0,51.6151,51.6151,51.4969,51.5363,52000.0
2011-09-02 15:50:00,65.39,65.47,65.31,65.45,15800.0,51.5442,51.6072,51.4811,51.5915,15800.0
2011-09-02 15:55:00,65.46,65.49,65.29,65.31,34600.0,51.5993,51.623,51.4653,51.4811,34600.0
2011-09-06 09:30:00,63.41,63.6,63.39,63.56,48000.0,49.9834,50.1332,49.9677,50.1017,48000.0
2011-09-06 09:35:00,63.61,63.75,63.52,63.71,12800.0,50.1411,50.2514,50.0701,50.2199,12800.0
2011-09-06 09:40:00,63.69,63.73,63.59,63.73,9900.0,50.2041,50.2357,50.1253,50.2357,9900.0
2011-09-06 09:45:00,63.73,63.79,63.67,63.71,26000.0,50.2357,50.283,50.1884,50.2199,26000.0
2011-09-06 09:50:00,63.7,63.89,63.62,63.85,20000.0,50.212,50.3618,50.149,50.3303,20000.0
2011-09-06 09:55:00,63.85,63.98,63.84,63.94,8800.0,50.3303,50.4327,50.3224,50.4012,8800.0
2011-09-06 10:00:00,63.96,64.24,63.93,64.12,90800.0,50.417,50.6377,50.3933,50.5431,90800.0
2011-09-06 10:05:00,64.12,64.12,63.9,64.02,16200.0,50.5431,50.5431,50.3697,50.4643,16200.0
2011-09-06 10:10:00,64.04,64.05,63.73,63.75,19000.0,50.48,50.4879,50.2357,50.2514,19000.0
2011-09-06 10:15:00,63.72,63.77,63.65,63.68,11200.0,50.2278,50.2672,50.1726,50.1963,11200.0
2011-09-06 10:20:00,63.68,63.7,63.61,63.64,10600.0,50.1963,50.212,50.1411,50.1647,10600.0
2011-09-06 10:25:00,63.71,63.71,63.53,63.54,8200.0,50.2199,50.2199,50.078,50.0859,8200.0
2011-09-06 10:30:00,63.53,63.59,63.46,63.51,12900.0,50.078,50.1253,50.0228,50.0622,12900.0
2011-09-06 10:35:00,63.55,63.63,63.42,63.47,10600.0,50.0938,50.1568,49.9913,50.0307,10600.0
2011-09-06 10:40:00,63.52,63.6,63.45,63.52,5800.0,50.0701,50.1332,50.015,50.0701,5800.0
2011-09-06 10:45:00,63.51,63.51,63.4,63.5,55800.0,50.0622,50.0622,49.9755,50.0544,55800.0
2011-09-06 10:50:00,63.49,63.71,63.45,63.66,40300.0,50.0465,50.2199,50.015,50.1805,40300.0
2011-09-06 10:55:00,63.69,63.78,63.63,63.76,13400.0,50.2041,50.2751,50.1568,50.2593,13400.0
2011-09-06 11:00:00,63.76,63.81,63.68,63.72,4400.0,50.2593,50.2987,50.1963,50.2278,4400.0
2011-09-06 11:05:00,63.7,63.75,63.64,63.75,16200.0,50.212,50.2514,50.1647,50.2514,16200.0
2011-09-06 11:10:00,63.78,63.89,63.66,63.86,17500.0,50.2751,50.3618,50.1805,50.3381,17500.0
2011-09-06 11:15:00,63.83,64.05,63.83,63.93,19200.0,50.3145,50.4879,50.3145,50.3933,19200.0
2011-09-06 11:20:00,63.9,63.96,63.88,63.93,12100.0,50.3697,50.417,50.3539,50.3933,12100.0
2011-09-06 11:25:00,63.96,64.01,63.92,64.0,4500.0,50.417,50.4564,50.3854,50.4485,4500.0
2011-09-06 11:30:00,64.0,64.12,63.99,64.04,12200.0,50.4485,50.5431,50.4406,50.48,12200.0
2011-09-06 11:35:00,64.04,64.11,63.96,63.96,16100.0,50.48,50.5352,50.417,50.417,16100.0
2011-09-06 11:40:00,63.96,63.98,63.92,63.98,14000.0,50.417,50.4327,50.3854,50.4327,14000.0
2011-09-06 11:45:00,64.01,64.01,63.9,63.9,4300.0,50.4564,50.4564,50.3697,50.3697,4300.0
2011-09-06 11:50:00,63.94,64.0,63.92,63.96,119200.0,50.4012,50.4485,50.3854,50.417,119200.0
2011-09-06 11:55:00,63.97,64.14,63.97,64.06,17800.0,50.4248,50.5588,50.4248,50.4958,17800.0
2011-09-06 12:00:00,64.07,64.11,64.02,64.06,11200.0,50.5037,50.5352,50.4643,50.4958,11200.0
2011-09-06 12:05:00,64.1,64.2,64.05,64.05,13200.0,50.5273,50.6061,50.4879,50.4879,13200.0
2011-09-06 12:10:00,64.06,64.14,64.05,64.13,5400.0,50.4958,50.5588,50.4879,50.551,5400.0
2011-09-06 12:15:00,64.13,64.23,64.13,64.2,37300.0,50.551,50.6298,50.551,50.6061,37300.0
2011-09-06 12:20:00,64.22,64.32,64.22,64.27,6400.0,50.6219,50.7007,50.6219,50.6613,6400.0
2011-09-06 12:25:00,64.27,64.27,64.19,64.22,9700.0,50.6613,50.6613,50.5983,50.6219,9700.0
2011-09-06 12:30:00,64.21,64.22,64.14,64.15,8000.0,50.614,50.6219,50.5588,50.5667,8000.0
2011-09-06 12:35:00,64.15,64.16,64.08,64.09,3300.0,50.5667,50.5746,50.5116,50.5194,3300.0
2011-09-06 12:40:00,64.11,64.11,64.1,64.1,900.0,50.5352,50.5352,50.5273,50.5273,900.0
2011-09-06 12:45:00,64.11,64.14,64.11,64.14,1400.0,50.5352,50.5588,50.5352,50.5588,1400.0
2011-09-06 12:50:00,64.17,64.17,64.09,64.1,2200.0,50.5825,50.5825,50.5194,50.5273,2200.0
2011-09-06 12:55:00,64.1,64.14,64.07,64.13,10000.0,50.5273,50.5588,50.5037,50.551,10000.0
2011-09-06 13:00:00,64.17,64.17,64.09,64.11,8300.0,50.5825,50.5825,50.5194,50.5352,8300.0
2011-09-06 13:05:00,64.12,64.23,64.1,64.2,9500.0,50.5431,50.6298,50.5273,50.6061,9500.0
2011-09-06 13:10:00,64.2,64.35,64.19,64.27,7600.0,50.6061,50.7244,50.5983,50.6613,7600.0
2011-09-06 13:15:00,64.24,64.28,64.19,64.28,10900.0,50.6377,50.6692,50.5983,50.6692,10900.0
2011-09-06 13:20:00,64.28,64.35,64.28,64.33,8300.0,50.6692,50.7244,50.6692,50.7086,8300.0
2011-09-06 13:25:00,64.32,64.32,64.23,64.24,18700.0,50.7007,50.7007,50.6298,50.6377,18700.0
2011-09-06 13:30:00,64.21,64.22,64.15,64.16,5800.0,50.614,50.6219,50.5667,50.5746,5800.0
2011-09-06 13:35:00,64.16,64.29,64.14,64.28,8900.0,50.5746,50.6771,50.5588,50.6692,8900.0
2011-09-06 13:40:00,64.29,64.41,64.27,64.4,13200.0,50.6771,50.7717,50.6613,50.7638,13200.0
2011-09-06 13:45:00,64.41,64.52,64.37,64.52,11400.0,50.7717,50.8584,50.7401,50.8584,11400.0
2011-09-06 13:50:00,64.51,64.54,64.47,64.51,17200.0,50.8505,50.8742,50.819,50.8505,17200.0
2011-09-06 13:55:00,64.47,64.49,64.44,64.44,6400.0,50.819,50.8347,50.7953,50.7953,6400.0
2011-09-06 14:00:00,64.46,64.47,64.38,64.39,11400.0,50.8111,50.819,50.748,50.7559,11400.0
2011-09-06 14:05:00,64.4,64.52,64.39,64.51,13900.0,50.7638,50.8584,50.7559,50.8505,13900.0
2011-09-06 14:10:00,64.51,64.66,64.5,64.61,28800.0,50.8505,50.9687,50.8426,50.9293,28800.0
2011-09-06 14:15:00,64.62,64.76,64.62,64.74,19100.0,50.9372,51.0476,50.9372,51.0318,19100.0
2011-09-06 14:20:00,64.75,64.76,64.66,64.71,24900.0,51.0397,51.0476,50.9687,51.0082,24900.0
2011-09-06 14:25:00,64.7,64.79,64.7,64.72,14000.0,51.0003,51.0712,51.0003,51.016,14000.0
2011-09-06 14:30:00,64.68,64.7,64.62,64.65,6700.0,50.9845,51.0003,50.9372,50.9609,6700.0
2011-09-06 14:35:00,64.65,64.68,64.59,64.6,6300.0,50.9609,50.9845,50.9136,50.9214,6300.0
2011-09-06 14:40:00,64.58,64.61,64.52,64.59,4500.0,50.9057,50.9293,50.8584,50.9136,4500.0
2011-09-06 14:45:00,64.6,64.6,64.51,64.51,7500.0,50.9214,50.9214,50.8505,50.8505,7500.0
2011-09-06 14:50:00,64.5,64.54,64.43,64.43,17400.0,50.8426,50.8742,50.7874,50.7874,17400.0
2011-09-06 14:55:00,64.42,64.47,64.39,64.4,3900.0,50.7796,50.819,50.7559,50.7638,3900.0
2011-09-06 15:00:00,64.41,64.43,64.29,64.33,11500.0,50.7717,50.7874,50.6771,50.7086,11500.0
2011-09-06 15:05:00,64.33,64.33,64.24,64.25,14500.0,50.7086,50.7086,50.6377,50.6456,14500.0
2011-09-06 15:10:00,64.25,64.28,64.19,64.19,18400.0,50.6456,50.6692,50.5983,50.5983,18400.0
2011-09-06 15:15:00,64.19,64.22,64.14,64.19,9900.0,50.5983,50.6219,50.5588,50.5983,9900.0
2011-09-06 15:20:00,64.18,64.36,64.17,64.34,24400.0,50.5904,50.7323,50.5825,50.7165,24400.0
2011-09-06 15:25:00,64.33,64.39,64.28,64.28,34700.0,50.7086,50.7559,50.6692,50.6692,34700.0
2011-09-06 15:30:00,64.28,64.3,64.21,64.22,28900.0,50.6692,50.685,50.614,50.6219,28900.0
2011-09-06 15:35:00,64.22,64.47,64.2,64.47,33600.0,50.6219,50.819,50.6061,50.819,33600.0
2011-09-06 15:40:00,64.48,64.56,64.45,64.55,15300.0,50.8269,50.8899,50.8032,50.882,15300.0
2011-09-06 15:45:00,64.56,64.68,64.47,64.64,22500.0,50.8899,50.9845,50.819,50.953,22500.0
2011-09-06 15:50:00,64.64,64.86,64.61,64.81,32100.0,50.953,51.1264,50.9293,51.087,32100.0
2011-09-06 15:55:00,64.82,64.94,64.78,64.87,258400.0,51.0949,51.1895,51.0633,51.1343,258400.0
2011-09-07 09:30:00,65.86,65.88,65.67,65.67,42400.0,51.9147,51.9304,51.7649,51.7649,42400.0
2011-09-07 09:35:00,65.65,65.73,65.65,65.71,14800.0,51.7491,51.8122,51.7491,51.7964,14800.0
2011-09-07 09:40:00,65.72,65.91,65.65,65.91,90800.0,51.8043,51.9541,51.7491,51.9541,90800.0
2011-09-07 09:45:00,65.91,65.92,65.8,65.89,41200.0,51.9541,51.9619,51.8674,51.9383,41200.0
2011-09-07 09:50:00,65.89,65.96,65.81,65.86,98700.0,51.9383,51.9935,51.8752,51.9147,98700.0
2011-09-07 09:55:00,65.87,66.01,65.78,65.97,15300.0,51.9225,52.0329,51.8516,52.0014,15300.0
2011-09-07 10:00:00,65.99,65.99,65.91,65.99,4900.0,52.0171,52.0171,51.9541,52.0171,4900.0
2011-09-07 10:05:00,66.01,66.07,65.95,66.05,58600.0,52.0329,52.0802,51.9856,52.0644,58600.0
2011-09-07 10:10:00,66.07,66.11,65.97,66.06,61700.0,52.0802,52.1117,52.0014,52.0723,61700.0
2011-09-07 10:15:00,66.04,66.04,65.91,65.98,10000.0,52.0565,52.0565,51.9541,52.0092,10000.0
2011-09-07 10:20:00,65.97,66.11,65.97,66.09,7000.0,52.0014,52.1117,52.0014,52.096,7000.0
2011-09-07 10:25:00,66.09,66.09,65.92,65.94,5700.0,52.096,52.096,51.9619,51.9777,5700.0
2011-09-07 10:30:00,65.9,66.0,65.86,65.88,6100.0,51.9462,52.025,51.9147,51.9304,6100.0
2011-09-07 10:35:00,65.9,65.99,65.87,65.94,11000.0,51.9462,52.0171,51.9225,51.9777,11000.0
2011-09-07 10:40:00,65.96,66.03,65.95,65.95,3000.0,51.9935,52.0487,51.9856,51.9856,3000.0
2011-09-07 10:45:00,65.99,65.99,65.88,65.88,14300.0,52.0171,52.0171,51.9304,51.9304,14300.0
2011-09-07 10:50:00,65.86,65.93,65.84,65.93,5700.0,51.9147,51.9698,51.8989,51.9698,5700.0
2011-09-07 10:55:00,65.92,66.0,65.89,65.96,10200.0,51.9619,52.025,51.9383,51.9935,10200.0
2011-09-07 11:00:00,65.97,66.04,65.93,66.04,74600.0,52.0014,52.0565,51.9698,52.0565,74600.0
2011-09-07 11:05:00,66.04,66.13,66.03,66.09,40800.0,52.0565,52.1275,52.0487,52.096,40800.0
2011-09-07 11:10:00,66.09,66.19,66.09,66.17,30000.0,52.096,52.1748,52.096,52.159,30000.0
2011-09-07 11:15:00,66.19,66.19,66.11,66.19,7600.0,52.1748,52.1748,52.1117,52.1748,7600.0
2011-09-07 11:20:00,66.15,66.24,66.13,66.22,11600.0,52.1432,52.2142,52.1275,52.1984,11600.0
2011-09-07 11:25:00,66.22,66.27,66.21,66.24,13900.0,52.1984,52.2378,52.1905,52.2142,13900.0
2011-09-07 11:30:00,66.25,66.25,66.16,66.18,8700.0,52.2221,52.2221,52.1511,52.1669,8700.0
2011-09-07 11:35:00,66.19,66.21,66.14,66.14,7600.0,52.1748,52.1905,52.1354,52.1354,7600.0
2011-09-07 11:40:00,66.17,66.19,66.14,66.19,3000.0,52.159,52.1748,52.1354,52.1748,3000.0
2011-09-07 11:45:00,66.24,66.24,66.22,66.24,3700.0,52.2142,52.2142,52.1984,52.2142,3700.0
2011-09-07 11:50:00,66.24,66.25,66.23,66.24,2600.0,52.2142,52.2221,52.2063,52.2142,2600.0
2011-09-07 11:55:00,66.26,66.26,66.23,66.24,400.0,52.23,52.23,52.2063,52.2142,400.0
2011-09-07 12:00:00,66.22,66.22,66.17,66.18,3500.0,52.1984,52.1984,52.159,52.1669,3500.0
2011-09-07 12:05:00,66.19,66.2,66.18,66.18,1400.0,52.1748,52.1827,52.1669,52.1669,1400.0
2011-09-07 12:10:00,66.2,66.25,66.2,66.25,1100.0,52.1827,52.2221,52.1827,52.2221,1100.0
2011-09-07 12:15:00,66.24,66.27,66.23,66.27,2900.0,52.2142,52.2378,52.2063,52.2378,2900.0
2011-09-07 12:20:00,66.26,66.26,66.19,66.2,6300.0,52.23,52.23,52.1748,52.1827,6300.0
2011-09-07 12:25:00,66.22,66.24,66.21,66.24,5100.0,52.1984,52.2142,52.1905,52.2142,5100.0
2011-09-07 12:30:00,66.25,66.36,66.24,66.35,11000.0,52.2221,52.3088,52.2142,52.3009,11000.0
2011-09-07 12:35:00,66.34,66.39,66.33,66.38,3500.0,52.293,52.3324,52.2851,52.3245,3500.0
2011-09-07 12:40:00,66.38,66.4,66.36,66.37,4800.0,52.3245,52.3403,52.3088,52.3167,4800.0
2011-09-07 12:45:00,66.34,66.38,66.31,66.32,4600.0,52.293,52.3245,52.2694,52.2773,4600.0
2011-09-07 12:50:00,66.33,66.33,66.31,66.32,4300.0,52.2851,52.2851,52.2694,52.2773,4300.0
2011-09-07 12:55:00,66.35,66.35,66.32,66.35,6200.0,52.3009,52.3009,52.2773,52.3009,6200.0
2011-09-07 13:00:00,66.33,66.37,66.31,66.37,5700.0,52.2851,52.3167,52.2694,52.3167,5700.0
2011-09-07 13:05:00,66.39,66.43,66.39,66.4,5600.0,52.3324,52.364,52.3324,52.3403,5600.0
2011-09-07 13:10:00,66.4,66.44,66.4,66.44,3300.0,52.3403,52.3718,52.3403,52.3718,3300.0
2011-09-07 13:15:00,66.44,66.48,66.42,66.48,5000.0,52.3718,52.4034,52.3561,52.4034,5000.0
2011-09-07 13:20:00,66.47,66.49,66.44,66.49,6900.0,52.3955,52.4113,52.3718,52.4113,6900.0
2011-09-07 13:25:00,66.48,66.49,66.44,66.44,3300.0,52.4034,52.4113,52.3718,52.3718,3300.0
2011-09-07 13:30:00,66.46,66.48,66.4,66.41,12300.0,52.3876,52.4034,52.3403,52.3482,12300.0
2011-09-07 13:35:00,66.41,66.43,66.39,66.4,12600.0,52.3482,52.364,52.3324,52.3403,12600.0
2011-09-07 13:40:00,66.41,66.41,66.33,66.36,8700.0,52.3482,52.3482,52.2851,52.3088,8700.0
2011-09-07 13:45:00,66.36,66.38,66.34,66.38,6200.0,52.3088,52.3245,52.293,52.3245,6200.0
2011-09-07 13:50:00,66.37,66.4,66.36,66.4,3100.0,52.3167,52.3403,52.3088,52.3403,3100.0
2011-09-07 13:55:00,66.41,66.49,66.41,66.46,2600.0,52.3482,52.4113,52.3482,52.3876,2600.0
2011-09-07 14:00:00,66.44,66.54,66.42,66.54,19800.0,52.3718,52.4507,52.3561,52.4507,19800.0
2011-09-07 14:05:00,66.53,66.59,66.5,66.53,15600.0,52.4428,52.4901,52.4191,52.4428,15600.0
2011-09-07 14:10:00,66.54,66.57,66.51,66.57,8300.0,52.4507,52.4743,52.427,52.4743,8300.0
2011-09-07 14:15:00,66.58,66.61,66.52,66.57,14800.0,52.4822,52.5058,52.4349,52.4743,14800.0
2011-09-07 14:20:00,66.57,66.57,66.5,66.54,7900.0,52.4743,52.4743,52.4191,52.4507,7900.0
2011-09-07 14:25:00,66.55,66.64,66.54,66.62,11800.0,52.4586,52.5295,52.4507,52.5137,11800.0
2011-09-07 14:30:00,66.63,66.66,66.63,66.64,6500.0,52.5216,52.5453,52.5216,52.5295,6500.0
2011-09-07 14:35:00,66.64,66.69,66.64,66.66,3400.0,52.5295,52.5689,52.5295,52.5453,3400.0
2011-09-07 14:40:00,66.66,66.69,66.66,66.69,5700.0,52.5453,52.5689,52.5453,52.5689,5700.0
2011-09-07 14:45:00,66.71,66.76,66.7,66.74,6100.0,52.5847,52.6241,52.5768,52.6083,6100.0
2011-09-07 14:50:00,66.73,66.73,66.68,66.69,4200.0,52.6004,52.6004,52.561,52.5689,4200.0
2011-09-07 14:55:00,66.68,66.74,66.67,66.73,10500.0,52.561,52.6083,52.5531,52.6004,10500.0
2011-09-07 15:00:00,66.72,66.73,66.69,66.69,6400.0,52.5926,52.6004,52.5689,52.5689,6400.0
2011-09-07 15:05:00,66.67,66.7,66.64,66.69,9600.0,52.5531,52.5768,52.5295,52.5689,9600.0
2011-09-07 15:10:00,66.69,66.69,66.61,66.67,9800.0,52.5689,52.5689,52.5058,52.5531,9800.0
2011-09-07 15:15:00,66.67,66.68,66.61,66.63,7200.0,52.5531,52.561,52.5058,52.5216,7200.0
2011-09-07 15:20:00,66.62,66.64,66.59,66.59,5800.0,52.5137,52.5295,52.4901,52.4901,5800.0
2011-09-07 15:25:00,66.6,66.62,66.56,66.61,13200.0,52.498,52.5137,52.4664,52.5058,13200.0
2011-09-07 15:30:00,66.64,66.64,66.53,66.54,17900.0,52.5295,52.5295,52.4428,52.4507,17900.0
2011-09-07 15:35:00,66.53,66.53,66.44,66.48,15700.0,52.4428,52.4428,52.3718,52.4034,15700.0
2011-09-07 15:40:00,66.47,66.61,66.47,66.56,20500.0,52.3955,52.5058,52.3955,52.4664,20500.0
2011-09-07 15:45:00,66.55,66.63,66.54,66.54,19800.0,52.4586,52.5216,52.4507,52.4507,19800.0
2011-09-07 15:50:00,66.54,66.59,66.49,66.58,26500.0,52.4507,52.4901,52.4113,52.4822,26500.0
2011-09-07 15:55:00,66.59,66.75,66.59,66.72,79500.0,52.4901,52.6162,52.4901,52.5926,79500.0
2011-09-08 09:30:00,66.35,66.44,66.25,66.41,20100.0,52.3009,52.3718,52.2221,52.3482,20100.0
2011-09-08 09:35:00,66.45,66.69,66.45,66.69,19800.0,52.3797,52.5689,52.3797,52.5689,19800.0
2011-09-08 09:40:00,66.62,66.78,66.62,66.72,9300.0,52.5137,52.6398,52.5137,52.5926,9300.0
2011-09-08 09:45:00,66.72,66.72,66.61,66.64,5200.0,52.5926,52.5926,52.5058,52.5295,5200.0
2011-09-08 09:50:00,66.6,66.6,66.44,66.47,8300.0,52.498,52.498,52.3718,52.3955,8300.0
2011-09-08 09:55:00,66.44,66.44,66.31,66.43,25800.0,52.3718,52.3718,52.2694,52.364,25800.0
2011-09-08 10:00:00,66.4,66.4,66.22,66.37,38100.0,52.3403,52.3403,52.1984,52.3167,38100.0
2011-09-08 10:05:00,66.35,66.48,66.29,66.48,18500.0,52.3009,52.4034,52.2536,52.4034,18500.0
2011-09-08 10:10:00,66.49,66.54,66.45,66.52,23300.0,52.4113,52.4507,52.3797,52.4349,23300.0
2011-09-08 10:15:00,66.51,66.63,66.43,66.63,8800.0,52.427,52.5216,52.364,52.5216,8800.0
2011-09-08 10:20:00,66.66,66.68,66.59,66.59,24800.0,52.5453,52.561,52.4901,52.4901,24800.0
2011-09-08 10:25:00,66.6,66.72,66.6,66.62,23300.0,52.498,52.5926,52.498,52.5137,23300.0
2011-09-08 10:30:00,66.63,66.87,66.63,66.83,17900.0,52.5216,52.7108,52.5216,52.6793,17900.0
2011-09-08 10:35:00,66.83,66.85,66.75,66.77,7900.0,52.6793,52.695,52.6162,52.632,7900.0
2011-09-08 10:40:00,66.79,66.89,66.76,66.88,34200.0,52.6477,52.7266,52.6241,52.7187,34200.0
2011-09-08 10:45:00,66.88,66.89,66.7,66.73,10600.0,52.7187,52.7266,52.5768,52.6004,10600.0
2011-09-08 10:50:00,66.74,66.83,66.74,66.8,8100.0,52.6083,52.6793,52.6083,52.6556,8100.0
2011-09-08 10:55:00,66.82,67.0,66.82,66.99,15300.0,52.6714,52.8133,52.6714,52.8054,15300.0
2011-09-08 11:00:00,66.99,67.07,66.98,67.0,9800.0,52.8054,52.8684,52.7975,52.8133,9800.0
2011-09-08 11:05:00,67.04,67.07,67.0,67.05,4900.0,52.8448,52.8684,52.8133,52.8527,4900.0
2011-09-08 11:10:00,67.03,67.03,66.9,66.94,16400.0,52.8369,52.8369,52.7344,52.766,16400.0
2011-09-08 11:15:00,66.92,66.94,66.86,66.86,10200.0,52.7502,52.766,52.7029,52.7029,10200.0
2011-09-08 11:20:00,66.87,66.91,66.83,66.84,2200.0,52.7108,52.7423,52.6793,52.6871,2200.0
2011-09-08 11:25:00,66.83,66.87,66.81,66.82,4600.0,52.6793,52.7108,52.6635,52.6714,4600.0
2011-09-08 11:30:00,66.81,66.87,66.78,66.8,17100.0,52.6635,52.7108,52.6398,52.6556,17100.0
2011-09-08 11:35:00,66.85,66.95,66.85,66.95,2500.0,52.695,52.7739,52.695,52.7739,2500.0
2011-09-08 11:40:00,66.94,66.94,66.9,66.9,4100.0,52.766,52.766,52.7344,52.7344,4100.0
2011-09-08 11:45:00,66.88,66.88,66.74,66.76,10500.0,52.7187,52.7187,52.6083,52.6241,10500.0
2011-09-08 11:50:00,66.74,66.82,66.63,66.64,21400.0,52.6083,52.6714,52.5216,52.5295,21400.0
2011-09-08 11:55:00,66.63,66.63,66.52,66.57,15700.0,52.5216,52.5216,52.4349,52.4743,15700.0
2011-09-08 12:00:00,66.54,66.54,66.46,66.5,11600.0,52.4507,52.4507,52.3876,52.4191,11600.0
2011-09-08 12:05:00,66.52,66.55,66.49,66.55,3900.0,52.4349,52.4586,52.4113,52.4586,3900.0
2011-09-08 12:10:00,66.55,66.66,66.55,66.62,3200.0,52.4586,52.5453,52.4586,52.5137,3200.0
2011-09-08 12:15:00,66.61,66.66,66.59,66.66,1400.0,52.5058,52.5453,52.4901,52.5453,1400.0
2011-09-08 12:20:00,66.64,66.7,66.64,66.69,1900.0,52.5295,52.5768,52.5295,52.5689,1900.0
2011-09-08 12:25:00,66.67,66.67,66.57,66.59,9500.0,52.5531,52.5531,52.4743,52.4901,9500.0
2011-09-08 12:30:00,66.57,66.57,66.48,66.49,3700.0,52.4743,52.4743,52.4034,52.4113,3700.0
2011-09-08 12:35:00,66.58,66.58,66.55,66.57,2800.0,52.4822,52.4822,52.4586,52.4743,2800.0
2011-09-08 12:40:00,66.54,66.64,66.5,66.58,11700.0,52.4507,52.5295,52.4191,52.4822,11700.0
2011-09-08 12:45:00,66.58,66.59,66.47,66.56,47600.0,52.4822,52.4901,52.3955,52.4664,47600.0
2011-09-08 12:50:00,66.55,66.72,66.55,66.71,8500.0,52.4586,52.5926,52.4586,52.5847,8500.0
2011-09-08 12:55:00,66.7,66.75,66.65,66.73,12200.0,52.5768,52.6162,52.5374,52.6004,12200.0
2011-09-08 13:00:00,66.71,66.72,66.67,66.72,9500.0,52.5847,52.5926,52.5531,52.5926,9500.0
2011-09-08 13:05:00,66.69,66.78,66.68,66.75,8900.0,52.5689,52.6398,52.561,52.6162,8900.0
2011-09-08 13:10:00,66.75,66.75,66.58,66.59,7100.0,52.6162,52.6162,52.4822,52.4901,7100.0
2011-09-08 13:15:00,66.59,66.67,66.57,66.67,4800.0,52.4901,52.5531,52.4743,52.5531,4800.0
2011-09-08 13:20:00,66.66,66.66,66.57,66.63,7600.0,52.5453,52.5453,52.4743,52.5216,7600.0
2011-09-08 13:25:00,66.65,66.67,66.6,66.6,2500.0,52.5374,52.5531,52.498,52.498,2500.0
2011-09-08 13:30:00,66.63,66.77,66.33,66.38,36400.0,52.5216,52.632,52.2851,52.3245,36400.0
2011-09-08 13:35:00,66.39,66.56,66.38,66.48,13000.0,52.3324,52.4664,52.3245,52.4034,13000.0
2011-09-08 13:40:00,66.44,66.46,66.1,66.12,27400.0,52.3718,52.3876,52.1038,52.1196,27400.0
2011-09-08 13:45:00,66.14,66.27,66.11,66.18,12800.0,52.1354,52.2378,52.1117,52.1669,12800.0
2011-09-08 13:50:00,66.23,66.27,66.07,66.23,45700.0,52.2063,52.2378,52.0802,52.2063,45700.0
2011-09-08 13:55:00,66.24,66.3,66.2,66.24,15000.0,52.2142,52.2615,52.1827,52.2142,15000.0
2011-09-08 14:00:00,66.23,66.31,66.13,66.31,7800.0,52.2063,52.2694,52.1275,52.2694,7800.0
2011-09-08 14:05:00,66.29,66.35,66.22,66.33,19900.0,52.2536,52.3009,52.1984,52.2851,19900.0
2011-09-08 14:10:00,66.31,66.35,66.26,66.33,10400.0,52.2694,52.3009,52.23,52.2851,10400.0
2011-09-08 14:15:00,66.36,66.4,66.25,66.29,10100.0,52.3088,52.3403,52.2221,52.2536,10100.0
2011-09-08 14:20:00,66.26,66.26,66.12,66.12,7100.0,52.23,52.23,52.1196,52.1196,7100.0
2011-09-08 14:25:00,66.12,66.15,66.01,66.1,17900.0,52.1196,52.1432,52.0329,52.1038,17900.0
2011-09-08 14:30:00,66.09,66.24,66.06,66.23,10800.0,52.096,52.2142,52.0723,52.2063,10800.0
2011-09-08 14:35:00,66.22,66.24,66.17,66.18,8600.0,52.1984,52.2142,52.159,52.1669,8600.0
2011-09-08 14:40:00,66.18,66.27,66.16,66.19,10500.0,52.1669,52.2378,52.1511,52.1748,10500.0
2011-09-08 14:45:00,66.16,66.19,66.1,66.12,4600.0,52.1511,52.1748,52.1038,52.1196,4600.0
2011-09-08 14:50:00,66.11,66.21,66.04,66.04,15400.0,52.1117,52.1905,52.0565,52.0565,15400.0
2011-09-08 14:55:00,66.06,66.18,66.06,66.18,2900.0,52.0723,52.1669,52.0723,52.1669,2900.0
2011-09-08 15:00:00,66.17,66.17,66.01,66.03,15300.0,52.159,52.159,52.0329,52.0487,15300.0
2011-09-08 15:05:00,66.03,66.03,65.91,66.01,8600.0,52.0487,52.0487,51.9541,52.0329,8600.0
2011-09-08 15:10:00,65.98,65.98,65.88,65.91,9100.0,52.0092,52.0092,51.9304,51.9541,9100.0
2011-09-08 15:15:00,65.9,66.0,65.9,65.98,7200.0,51.9462,52.025,51.9462,52.0092,7200.0
2011-09-08 15:20:00,65.99,66.12,65.98,66.09,10900.0,52.0171,52.1196,52.0092,52.096,10900.0
2011-09-08 15:25:00,66.12,66.18,66.03,66.17,8500.0,52.1196,52.1669,52.0487,52.159,8500.0
2011-09-08 15:30:00,66.2,66.25,66.12,66.23,18500.0,52.1827,52.2221,52.1196,52.2063,18500.0
2011-09-08 15:35:00,66.21,66.24,66.15,66.2,19500.0,52.1905,52.2142,52.1432,52.1827,19500.0
2011-09-08 15:40:00,66.22,66.33,66.19,66.27,9700.0,52.1984,52.2851,52.1748,52.2378,9700.0
2011-09-08 15:45:00,66.3,66.3,66.17,66.22,26800.0,52.2615,52.2615,52.159,52.1984,26800.0
2011-09-08 15:50:00,66.22,66.22,66.03,66.04,20900.0,52.1984,52.1984,52.0487,52.0565,20900.0
2011-09-08 15:55:00,66.09,66.15,66.0,66.01,108000.0,52.096,52.1432,52.025,52.0329,108000.0
2011-09-09 09:30:00,65.29,65.37,65.11,65.22,31100.0,51.4653,51.5284,51.3235,51.4102,31100.0
2011-09-09 09:35:00,65.16,65.16,64.99,65.14,10400.0,51.3629,51.3629,51.2289,51.3471,10400.0
2011-09-09 09:40:00,65.11,65.15,64.88,65.0,25300.0,51.3235,51.355,51.1422,51.2368,25300.0
2011-09-09 09:45:00,65.0,65.19,64.93,65.18,18000.0,51.2368,51.3865,51.1816,51.3786,18000.0
2011-09-09 09:50:00,65.2,65.2,65.01,65.18,8400.0,51.3944,51.3944,51.2446,51.3786,8400.0
2011-09-09 09:55:00,65.2,65.26,65.06,65.12,14200.0,51.3944,51.4417,51.284,51.3313,14200.0
2011-09-09 10:00:00,65.12,65.34,65.12,65.28,8000.0,51.3313,51.5048,51.3313,51.4575,8000.0
2011-09-09 10:05:00,65.29,65.29,65.18,65.18,4800.0,51.4653,51.4653,51.3786,51.3786,4800.0
2011-09-09 10:10:00,65.16,65.19,65.07,65.08,3200.0,51.3629,51.3865,51.2919,51.2998,3200.0
2011-09-09 10:15:00,65.07,65.12,65.03,65.12,500.0,51.2919,51.3313,51.2604,51.3313,500.0
2011-09-09 10:20:00,65.11,65.26,65.08,65.26,1700.0,51.3235,51.4417,51.2998,51.4417,1700.0
2011-09-09 10:25:00,65.26,65.37,65.24,65.37,6900.0,51.4417,51.5284,51.4259,51.5284,6900.0
2011-09-09 10:30:00,65.41,65.41,65.25,65.29,5600.0,51.5599,51.5599,51.4338,51.4653,5600.0
2011-09-09 10:35:00,65.25,65.36,65.22,65.35,2700.0,51.4338,51.5205,51.4102,51.5126,2700.0
2011-09-09 10:40:00,65.37,65.41,65.3,65.37,2900.0,51.5284,51.5599,51.4732,51.5284,2900.0
2011-09-09 10:45:00,65.36,65.44,65.34,65.44,4700.0,51.5205,51.5836,51.5048,51.5836,4700.0
2011-09-09 10:50:00,65.52,65.53,65.42,65.42,3400.0,51.6466,51.6545,51.5678,51.5678,3400.0
2011-09-09 10:55:00,65.43,65.47,65.29,65.29,4800.0,51.5757,51.6072,51.4653,51.4653,4800.0
2011-09-09 11:00:00,65.28,65.38,65.26,65.3,7800.0,51.4575,51.5363,51.4417,51.4732,7800.0
2011-09-09 11:05:00,65.32,65.38,65.27,65.38,16400.0,51.489,51.5363,51.4496,51.5363,16400.0
2011-09-09 11:10:00,65.38,65.53,65.06,65.1,68200.0,51.5363,51.6545,51.284,51.3156,68200.0
2011-09-09 11:15:00,65.09,65.15,65.01,65.05,17600.0,51.3077,51.355,51.2446,51.2762,17600.0
2011-09-09 11:20:00,65.04,65.04,64.68,64.77,33600.0,51.2683,51.2683,50.9845,51.0555,33600.0
2011-09-09 11:25:00,64.78,64.84,64.7,64.71,7100.0,51.0633,51.1106,51.0003,51.0082,7100.0
2011-09-09 11:30:00,64.7,64.84,64.7,64.82,11200.0,51.0003,51.1106,51.0003,51.0949,11200.0
2011-09-09 11:35:00,64.81,64.88,64.75,64.77,7600.0,51.087,51.1422,51.0397,51.0555,7600.0
2011-09-09 11:40:00,64.78,64.78,64.45,64.54,32200.0,51.0633,51.0633,50.8032,50.8742,32200.0
2011-09-09 11:45:00,64.56,64.57,64.39,64.39,15500.0,50.8899,50.8978,50.7559,50.7559,15500.0
2011-09-09 11:50:00,64.4,64.44,64.27,64.42,10200.0,50.7638,50.7953,50.6613,50.7796,10200.0
2011-09-09 11:55:00,64.42,64.48,64.4,64.4,5000.0,50.7796,50.8269,50.7638,50.7638,5000.0
2011-09-09 12:00:00,64.42,64.48,64.31,64.43,10000.0,50.7796,50.8269,50.6929,50.7874,10000.0
2011-09-09 12:05:00,64.41,64.41,64.26,64.28,7100.0,50.7717,50.7717,50.6534,50.6692,7100.0
2011-09-09 12:10:00,64.28,64.28,64.19,64.21,9000.0,50.6692,50.6692,50.5983,50.614,9000.0
2011-09-09 12:15:00,64.23,64.34,64.23,64.33,9300.0,50.6298,50.7165,50.6298,50.7086,9300.0
2011-09-09 12:20:00,64.33,64.43,64.32,64.42,2600.0,50.7086,50.7874,50.7007,50.7796,2600.0
2011-09-09 12:25:00,64.41,64.42,64.32,64.33,3800.0,50.7717,50.7796,50.7007,50.7086,3800.0
2011-09-09 12:30:00,64.35,64.35,64.13,64.17,11400.0,50.7244,50.7244,50.551,50.5825,11400.0
2011-09-09 12:35:00,64.17,64.2,64.07,64.19,11000.0,50.5825,50.6061,50.5037,50.5983,11000.0
2011-09-09 12:40:00,64.2,64.21,64.13,64.14,17600.0,50.6061,50.614,50.551,50.5588,17600.0
2011-09-09 12:45:00,64.16,64.27,64.16,64.23,9200.0,50.5746,50.6613,50.5746,50.6298,9200.0
2011-09-09 12:50:00,64.22,64.26,64.18,64.22,3000.0,50.6219,50.6534,50.5904,50.6219,3000.0
2011-09-09 12:55:00,64.27,64.52,64.26,64.49,78200.0,50.6613,50.8584,50.6534,50.8347,78200.0
2011-09-09 13:00:00,64.49,64.49,64.3,64.34,11100.0,50.8347,50.8347,50.685,50.7165,11100.0
2011-09-09 13:05:00,64.36,64.49,64.36,64.49,10000.0,50.7323,50.8347,50.7323,50.8347,10000.0
2011-09-09 13:10:00,64.44,64.64,64.44,64.61,8200.0,50.7953,50.953,50.7953,50.9293,8200.0
2011-09-09 13:15:00,64.64,64.68,64.54,64.54,9600.0,50.953,50.9845,50.8742,50.8742,9600.0
2011-09-09 13:20:00,64.54,64.54,64.37,64.39,11700.0,50.8742,50.8742,50.7401,50.7559,11700.0
2011-09-09 13:25:00,64.38,64.44,64.37,64.44,6800.0,50.748,50.7953,50.7401,50.7953,6800.0
2011-09-09 13:30:00,64.47,64.47,64.31,64.33,10400.0,50.819,50.819,50.6929,50.7086,10400.0
2011-09-09 13:35:00,64.32,64.38,64.29,64.37,17700.0,50.7007,50.748,50.6771,50.7401,17700.0
2011-09-09 13:40:00,64.38,64.45,64.36,64.44,7800.0,50.748,50.8032,50.7323,50.7953,7800.0
2011-09-09 13:45:00,64.38,64.38,64.26,64.26,5100.0,50.748,50.748,50.6534,50.6534,5100.0
2011-09-09 13:50:00,64.22,64.29,64.21,64.27,13000.0,50.6219,50.6771,50.614,50.6613,13000.0
2011-09-09 13:55:00,64.3,64.31,64.25,64.26,5500.0,50.685,50.6929,50.6456,50.6534,5500.0
2011-09-09 14:00:00,64.28,64.34,64.27,64.32,9900.0,50.6692,50.7165,50.6613,50.7007,9900.0
2011-09-09 14:05:00,64.28,64.4,64.25,64.4,11000.0,50.6692,50.7638,50.6456,50.7638,11000.0
2011-09-09 14:10:00,64.38,64.38,64.17,64.21,18400.0,50.748,50.748,50.5825,50.614,18400.0
2011-09-09 14:15:00,64.22,64.26,64.16,64.22,22200.0,50.6219,50.6534,50.5746,50.6219,22200.0
2011-09-09 14:20:00,64.19,64.32,64.19,64.24,7800.0,50.5983,50.7007,50.5983,50.6377,7800.0
2011-09-09 14:25:00,64.24,64.24,64.09,64.12,9500.0,50.6377,50.6377,50.5194,50.5431,9500.0
2011-09-09 14:30:00,64.12,64.12,64.02,64.04,24100.0,50.5431,50.5431,50.4643,50.48,24100.0
2011-09-09 14:35:00,64.04,64.09,63.97,64.07,17000.0,50.48,50.5194,50.4248,50.5037,17000.0
2011-09-09 14:40:00,64.07,64.3,64.07,64.27,17400.0,50.5037,50.685,50.5037,50.6613,17400.0
2011-09-09 14:45:00,64.25,64.25,64.09,64.09,6200.0,50.6456,50.6456,50.5194,50.5194,6200.0
2011-09-09 14:50:00,64.09,64.09,64.01,64.05,8200.0,50.5194,50.5194,50.4564,50.4879,8200.0
2011-09-09 14:55:00,64.08,64.1,64.01,64.04,25900.0,50.5116,50.5273,50.4564,50.48,25900.0
2011-09-09 15:00:00,64.03,64.06,63.93,64.06,13100.0,50.4721,50.4958,50.3933,50.4958,13100.0
2011-09-09 15:05:00,64.06,64.14,64.05,64.14,12900.0,50.4958,50.5588,50.4879,50.5588,12900.0
2011-09-09 15:10:00,64.16,64.17,64.02,64.15,25900.0,50.5746,50.5825,50.4643,50.5667,25900.0
2011-09-09 15:15:00,64.14,64.19,64.06,64.19,19600.0,50.5588,50.5983,50.4958,50.5983,19600.0
2011-09-09 15:20:00,64.16,64.18,64.03,64.04,6700.0,50.5746,50.5904,50.4721,50.48,6700.0
2011-09-09 15:25:00,64.04,64.09,63.97,63.98,20000.0,50.48,50.5194,50.4248,50.4327,20000.0
2011-09-09 15:30:00,63.98,64.16,63.98,64.13,13200.0,50.4327,50.5746,50.4327,50.551,13200.0
2011-09-09 15:35:00,64.12,64.34,64.09,64.34,17800.0,50.5431,50.7165,50.5194,50.7165,17800.0
2011-09-09 15:40:00,64.33,64.36,64.24,64.3,23800.0,50.7086,50.7323,50.6377,50.685,23800.0
2011-09-09 15:45:00,64.31,64.5,64.27,64.41,45500.0,50.6929,50.8426,50.6613,50.7717,45500.0
2011-09-09 15:50:00,64.41,64.45,64.34,64.44,46300.0,50.7717,50.8032,50.7165,50.7953,46300.0
2011-09-09 15:55:00,64.43,64.44,64.28,64.29,61500.0,50.7874,50.7953,50.6692,50.6771,61500.0
2011-09-12 09:30:00,63.46,63.7,63.43,63.69,43800.0,50.0228,50.212,49.9992,50.2041,43800.0
2011-09-12 09:35:00,63.69,63.83,63.6,63.77,11700.0,50.2041,50.3145,50.1332,50.2672,11700.0
2011-09-12 09:40:00,63.81,63.81,63.66,63.75,27800.0,50.2987,50.2987,50.1805,50.2514,27800.0
2011-09-12 09:45:00,63.76,63.95,63.76,63.87,27300.0,50.2593,50.4091,50.2593,50.346,27300.0
2011-09-12 09:50:00,63.85,64.11,63.8,64.03,29800.0,50.3303,50.5352,50.2908,50.4721,29800.0
2011-09-12 09:55:00,64.04,64.36,64.04,64.25,36400.0,50.48,50.7323,50.48,50.6456,36400.0
2011-09-12 10:00:00,64.29,64.31,64.15,64.2,21000.0,50.6771,50.6929,50.5667,50.6061,21000.0
2011-09-12 10:05:00,64.22,64.48,64.21,64.35,25600.0,50.6219,50.8269,50.614,50.7244,25600.0
2011-09-12 10:10:00,64.39,64.43,64.13,64.13,12700.0,50.7559,50.7874,50.551,50.551,12700.0
2011-09-12 10:15:00,64.14,64.21,64.01,64.03,15800.0,50.5588,50.614,50.4564,50.4721,15800.0
2011-09-12 10:20:00,64.04,64.15,63.95,63.98,16700.0,50.48,50.5667,50.4091,50.4327,16700.0
2011-09-12 10:25:00,63.99,64.02,63.85,63.86,11800.0,50.4406,50.4643,50.3303,50.3381,11800.0
2011-09-12 10:30:00,63.89,63.95,63.85,63.85,10600.0,50.3618,50.4091,50.3303,50.3303,10600.0
2011-09-12 10:35:00,63.83,63.99,63.78,63.96,10800.0,50.3145,50.4406,50.2751,50.417,10800.0
2011-09-12 10:40:00,63.95,63.95,63.71,63.77,14400.0,50.4091,50.4091,50.2199,50.2672,14400.0
2011-09-12 10:45:00,63.76,63.82,63.64,63.69,21800.0,50.2593,50.3066,50.1647,50.2041,21800.0
2011-09-12 10:50:00,63.67,63.79,63.67,63.79,13200.0,50.1884,50.283,50.1884,50.283,13200.0
2011-09-12 10:55:00,63.76,63.76,63.54,63.54,7400.0,50.2593,50.2593,50.0859,50.0859,7400.0
2011-09-12 11:00:00,63.54,63.57,63.53,63.56,13100.0,50.0859,50.1095,50.078,50.1017,13100.0
2011-09-12 11:05:00,63.6,63.74,63.6,63.72,9700.0,50.1332,50.2435,50.1332,50.2278,9700.0
2011-09-12 11:10:00,63.73,63.74,63.62,63.74,13100.0,50.2357,50.2435,50.149,50.2435,13100.0
2011-09-12 11:15:00,63.76,63.83,63.76,63.8,10700.0,50.2593,50.3145,50.2593,50.2908,10700.0
2011-09-12 11:20:00,63.83,63.91,63.78,63.87,9100.0,50.3145,50.3775,50.2751,50.346,9100.0
2011-09-12 11:25:00,63.88,63.98,63.88,63.93,12900.0,50.3539,50.4327,50.3539,50.3933,12900.0
2011-09-12 11:30:00,63.93,64.03,63.9,64.0,7500.0,50.3933,50.4721,50.3697,50.4485,7500.0
2011-09-12 11:35:00,63.98,64.04,63.98,64.0,11400.0,50.4327,50.48,50.4327,50.4485,11400.0
2011-09-12 11:40:00,64.04,64.1,64.02,64.08,10300.0,50.48,50.5273,50.4643,50.5116,10300.0
2011-09-12 11:45:00,64.08,64.1,63.99,63.99,5100.0,50.5116,50.5273,50.4406,50.4406,5100.0
2011-09-12 11:50:00,64.01,64.01,63.94,63.95,1500.0,50.4564,50.4564,50.4012,50.4091,1500.0
2011-09-12 11:55:00,63.95,63.95,63.83,63.83,2600.0,50.4091,50.4091,50.3145,50.3145,2600.0
2011-09-12 12:00:00,63.83,63.93,63.82,63.82,8100.0,50.3145,50.3933,50.3066,50.3066,8100.0
2011-09-12 12:05:00,63.82,63.84,63.75,63.79,3900.0,50.3066,50.3224,50.2514,50.283,3900.0
2011-09-12 12:10:00,63.79,63.83,63.7,63.7,3100.0,50.283,50.3145,50.212,50.212,3100.0
2011-09-12 12:15:00,63.74,63.78,63.69,63.69,9400.0,50.2435,50.2751,50.2041,50.2041,9400.0
2011-09-12 12:20:00,63.67,63.73,63.67,63.73,8400.0,50.1884,50.2357,50.1884,50.2357,8400.0
2011-09-12 12:25:00,63.76,63.87,63.73,63.86,8600.0,50.2593,50.346,50.2357,50.3381,8600.0
2011-09-12 12:30:00,63.87,63.87,63.65,63.71,7700.0,50.346,50.346,50.1726,50.2199,7700.0
2011-09-12 12:35:00,63.68,63.69,63.64,63.64,2600.0,50.1963,50.2041,50.1647,50.1647,2600.0
2011-09-12 12:40:00,63.62,63.65,63.58,63.6,2900.0,50.149,50.1726,50.1174,50.1332,2900.0
2011-09-12 12:45:00,63.61,63.64,63.58,63.59,3400.0,50.1411,50.1647,50.1174,50.1253,3400.0
2011-09-12 12:50:00,63.56,63.7,63.56,63.67,12400.0,50.1017,50.212,50.1017,50.1884,12400.0
2011-09-12 12:55:00,63.66,63.75,63.63,63.75,4300.0,50.1805,50.2514,50.1568,50.2514,4300.0
2011-09-12 13:00:00,63.73,63.87,63.69,63.87,7200.0,50.2357,50.346,50.2041,50.346,7200.0
2011-09-12 13:05:00,63.83,63.85,63.66,63.69,9300.0,50.3145,50.3303,50.1805,50.2041,9300.0
2011-09-12 13:10:00,63.73,63.8,63.69,63.73,10300.0,50.2357,50.2908,50.2041,50.2357,10300.0
2011-09-12 13:15:00,63.76,63.76,63.66,63.66,14900.0,50.2593,50.2593,50.1805,50.1805,14900.0
2011-09-12 13:20:00,63.63,63.64,63.62,63.63,2300.0,50.1568,50.1647,50.149,50.1568,2300.0
2011-09-12 13:25:00,63.61,63.64,63.57,63.59,11400.0,50.1411,50.1647,50.1095,50.1253,11400.0
2011-09-12 13:30:00,63.6,63.6,63.45,63.48,6200.0,50.1332,50.1332,50.015,50.0386,6200.0
2011-09-12 13:35:00,63.47,63.47,63.34,63.39,13200.0,50.0307,50.0307,49.9282,49.9677,13200.0
2011-09-12 13:40:00,63.42,63.43,63.38,63.43,1100.0,49.9913,49.9992,49.9598,49.9992,1100.0
2011-09-12 13:45:00,63.45,63.53,63.4,63.5,9400.0,50.015,50.078,49.9755,50.0544,9400.0
2011-09-12 13:50:00,63.49,63.64,63.49,63.56,6900.0,50.0465,50.1647,50.0465,50.1017,6900.0
2011-09-12 13:55:00,63.59,63.6,63.51,63.59,14300.0,50.1253,50.1332,50.0622,50.1253,14300.0
2011-09-12 14:00:00,63.58,63.58,63.38,63.38,11500.0,50.1174,50.1174,49.9598,49.9598,11500.0
2011-09-12 14:05:00,63.39,63.4,63.29,63.36,12700.0,49.9677,49.9755,49.8888,49.944,12700.0
2011-09-12 14:10:00,63.34,63.34,63.24,63.32,9300.0,49.9282,49.9282,49.8494,49.9125,9300.0
2011-09-12 14:15:00,63.35,63.41,63.28,63.28,7400.0,49.9361,49.9834,49.8809,49.8809,7400.0
2011-09-12 14:20:00,63.29,63.46,63.28,63.4,14200.0,49.8888,50.0228,49.8809,49.9755,14200.0
2011-09-12 14:25:00,63.41,63.47,63.38,63.43,16000.0,49.9834,50.0307,49.9598,49.9992,16000.0
2011-09-12 14:30:00,63.46,63.57,63.4,63.56,10200.0,50.0228,50.1095,49.9755,50.1017,10200.0
2011-09-12 14:35:00,63.58,63.88,63.58,63.74,80800.0,50.1174,50.3539,50.1174,50.2435,80800.0
2011-09-12 14:40:00,63.72,64.04,63.72,63.97,38100.0,50.2278,50.48,50.2278,50.4248,38100.0
2011-09-12 14:45:00,63.95,63.95,63.73,63.8,16600.0,50.4091,50.4091,50.2357,50.2908,16600.0
2011-09-12 14:50:00,63.79,63.79,63.64,63.67,18900.0,50.283,50.283,50.1647,50.1884,18900.0
2011-09-12 14:55:00,63.64,63.68,63.54,63.6,19700.0,50.1647,50.1963,50.0859,50.1332,19700.0
2011-09-12 15:00:00,63.61,63.68,63.5,63.59,30500.0,50.1411,50.1963,50.0544,50.1253,30500.0
2011-09-12 15:05:00,63.58,63.64,63.51,63.53,17300.0,50.1174,50.1647,50.0622,50.078,17300.0
2011-09-12 15:10:00,63.54,63.68,63.54,63.61,14200.0,50.0859,50.1963,50.0859,50.1411,14200.0
2011-09-12 15:15:00,63.61,63.65,63.46,63.61,17900.0,50.1411,50.1726,50.0228,50.1411,17900.0
2011-09-12 15:20:00,63.59,63.88,63.49,63.88,31700.0,50.1253,50.3539,50.0465,50.3539,31700.0
2011-09-12 15:25:00,63.88,63.89,63.77,63.86,40200.0,50.3539,50.3618,50.2672,50.3381,40200.0
2011-09-12 15:30:00,63.86,64.08,63.86,64.04,55600.0,50.3381,50.5116,50.3381,50.48,55600.0
2011-09-12 15:35:00,64.03,64.05,63.9,64.03,35000.0,50.4721,50.4879,50.3697,50.4721,35000.0
2011-09-12 15:40:00,64.02,64.26,63.98,64.2,26600.0,50.4643,50.6534,50.4327,50.6061,26600.0
2011-09-12 15:45:00,64.21,64.37,64.19,64.29,22200.0,50.614,50.7401,50.5983,50.6771,22200.0
2011-09-12 15:50:00,64.3,64.72,64.3,64.59,47200.0,50.685,51.016,50.685,50.9136,47200.0
2011-09-12 15:55:00,64.59,64.71,64.56,64.69,55400.0,50.9136,51.0082,50.8899,50.9924,55400.0
2011-09-13 09:30:00,64.88,64.91,64.72,64.82,37400.0,51.1422,51.1658,51.016,51.0949,37400.0
2011-09-13 09:35:00,64.79,64.8,64.54,64.54,23600.0,51.0712,51.0791,50.8742,50.8742,23600.0
2011-09-13 09:40:00,64.54,64.6,64.46,64.56,9600.0,50.8742,50.9214,50.8111,50.8899,9600.0
2011-09-13 09:45:00,64.54,64.88,64.46,64.83,27100.0,50.8742,51.1422,50.8111,51.1027,27100.0
2011-09-13 09:50:00,64.85,65.01,64.85,64.98,30200.0,51.1185,51.2446,51.1185,51.221,30200.0
2011-09-13 09:55:00,65.0,65.19,64.95,65.14,34300.0,51.2368,51.3865,51.1973,51.3471,34300.0
2011-09-13 10:00:00,65.15,65.21,65.09,65.19,23000.0,51.355,51.4023,51.3077,51.3865,23000.0
2011-09-13 10:05:00,65.25,65.43,65.21,65.37,32600.0,51.4338,51.5757,51.4023,51.5284,32600.0
2011-09-13 10:10:00,65.35,65.39,65.23,65.23,30700.0,51.5126,51.5442,51.4181,51.4181,30700.0
2011-09-13 10:15:00,65.24,65.27,65.16,65.18,43700.0,51.4259,51.4496,51.3629,51.3786,43700.0
2011-09-13 10:20:00,65.17,65.24,65.12,65.16,18500.0,51.3708,51.4259,51.3313,51.3629,18500.0
2011-09-13 10:25:00,65.21,65.32,65.18,65.18,9000.0,51.4023,51.489,51.3786,51.3786,9000.0
2011-09-13 10:30:00,65.18,65.27,64.99,65.01,21300.0,51.3786,51.4496,51.2289,51.2446,21300.0
2011-09-13 10:35:00,64.96,65.05,64.91,65.04,10700.0,51.2052,51.2762,51.1658,51.2683,10700.0
2011-09-13 10:40:00,65.0,65.08,64.96,65.02,13200.0,51.2368,51.2998,51.2052,51.2525,13200.0
2011-09-13 10:45:00,65.02,65.14,65.0,65.09,9300.0,51.2525,51.3471,51.2368,51.3077,9300.0
2011-09-13 10:50:00,65.11,65.18,64.9,64.92,19700.0,51.3235,51.3786,51.1579,51.1737,19700.0
2011-09-13 10:55:00,64.93,64.98,64.85,64.96,14600.0,51.1816,51.221,51.1185,51.2052,14600.0
2011-09-13 11:00:00,64.92,65.02,64.82,64.85,10900.0,51.1737,51.2525,51.0949,51.1185,10900.0
2011-09-13 11:05:00,64.84,64.89,64.81,64.83,8100.0,51.1106,51.15,51.087,51.1027,8100.0
2011-09-13 11:10:00,64.87,64.96,64.85,64.9,11100.0,51.1343,51.2052,51.1185,51.1579,11100.0
2011-09-13 11:15:00,64.89,64.96,64.76,64.79,366800.0,51.15,51.2052,51.0476,51.0712,366800.0
2011-09-13 11:20:00,64.79,64.79,64.72,64.75,12300.0,51.0712,51.0712,51.016,51.0397,12300.0
2011-09-13 11:25:00,64.72,64.79,64.65,64.79,7800.0,51.016,51.0712,50.9609,51.0712,7800.0
2011-09-13 11:30:00,64.81,64.83,64.76,64.83,9600.0,51.087,51.1027,51.0476,51.1027,9600.0
2011-09-13 11:35:00,64.8,64.96,64.8,64.95,6600.0,51.0791,51.2052,51.0791,51.1973,6600.0
2011-09-13 11:40:00,64.94,65.01,64.88,65.0,17500.0,51.1895,51.2446,51.1422,51.2368,17500.0
2011-09-13 11:45:00,65.06,65.06,64.89,64.91,17000.0,51.284,51.284,51.15,51.1658,17000.0
2011-09-13 11:50:00,64.86,64.94,64.85,64.91,15100.0,51.1264,51.1895,51.1185,51.1658,15100.0
2011-09-13 11:55:00,64.9,65.0,64.89,64.89,11600.0,51.1579,51.2368,51.15,51.15,11600.0
2011-09-13 12:00:00,64.85,64.85,64.67,64.73,20600.0,51.1185,51.1185,50.9766,51.0239,20600.0
2011-09-13 12:05:00,64.73,64.9,64.72,64.9,21700.0,51.0239,51.1579,51.016,51.1579,21700.0
2011-09-13 12:10:00,64.92,64.98,64.84,64.96,19600.0,51.1737,51.221,51.1106,51.2052,19600.0
2011-09-13 12:15:00,64.99,65.04,64.95,64.99,21300.0,51.2289,51.2683,51.1973,51.2289,21300.0
2011-09-13 12:20:00,64.99,65.03,64.91,64.91,17500.0,51.2289,51.2604,51.1658,51.1658,17500.0
2011-09-13 12:25:00,64.9,65.01,64.86,64.98,12900.0,51.1579,51.2446,51.1264,51.221,12900.0
2011-09-13 12:30:00,64.97,65.01,64.89,64.91,10000.0,51.2131,51.2446,51.15,51.1658,10000.0
2011-09-13 12:35:00,64.93,65.04,64.93,65.02,14200.0,51.1816,51.2683,51.1816,51.2525,14200.0
2011-09-13 12:40:00,65.03,65.06,64.95,64.99,11500.0,51.2604,51.284,51.1973,51.2289,11500.0
2011-09-13 12:45:00,65.0,65.1,65.0,65.02,5700.0,51.2368,51.3156,51.2368,51.2525,5700.0
2011-09-13 12:50:00,65.01,65.06,65.01,65.04,4600.0,51.2446,51.284,51.2446,51.2683,4600.0
2011-09-13 12:55:00,64.99,65.14,64.96,65.08,13300.0,51.2289,51.3471,51.2052,51.2998,13300.0
2011-09-13 13:00:00,65.1,65.18,65.1,65.17,28500.0,51.3156,51.3786,51.3156,51.3708,28500.0
2011-09-13 13:05:00,65.16,65.24,65.15,65.15,18000.0,51.3629,51.4259,51.355,51.355,18000.0
2011-09-13 13:10:00,65.14,65.23,65.11,65.23,17900.0,51.3471,51.4181,51.3235,51.4181,17900.0
2011-09-13 13:15:00,65.23,65.26,65.16,65.19,8200.0,51.4181,51.4417,51.3629,51.3865,8200.0
2011-09-13 13:20:00,65.18,65.2,65.14,65.19,2600.0,51.3786,51.3944,51.3471,51.3865,2600.0
2011-09-13 13:25:00,65.2,65.22,65.18,65.18,12000.0,51.3944,51.4102,51.3786,51.3786,12000.0
2011-09-13 13:30:00,65.18,65.18,65.08,65.12,13000.0,51.3786,51.3786,51.2998,51.3313,13000.0
2011-09-13 13:35:00,65.13,65.17,65.12,65.17,4300.0,51.3392,51.3708,51.3313,51.3708,4300.0
2011-09-13 13:40:00,65.18,65.24,65.18,65.24,9900.0,51.3786,51.4259,51.3786,51.4259,9900.0
2011-09-13 13:45:00,65.23,65.35,65.22,65.32,7600.0,51.4181,51.5126,51.4102,51.489,7600.0
2011-09-13 13:50:00,65.32,65.41,65.3,65.4,7100.0,51.489,51.5599,51.4732,51.5521,7100.0
2011-09-13 13:55:00,65.41,65.41,65.26,65.3,17200.0,51.5599,51.5599,51.4417,51.4732,17200.0
2011-09-13 14:00:00,65.3,65.33,65.25,65.31,5900.0,51.4732,51.4969,51.4338,51.4811,5900.0
2011-09-13 14:05:00,65.31,65.33,65.24,65.28,18700.0,51.4811,51.4969,51.4259,51.4575,18700.0
2011-09-13 14:10:00,65.27,65.33,65.2,65.27,14100.0,51.4496,51.4969,51.3944,51.4496,14100.0
2011-09-13 14:15:00,65.3,65.33,65.26,65.29,31800.0,51.4732,51.4969,51.4417,51.4653,31800.0
2011-09-13 14:20:00,65.3,65.45,65.3,65.45,16700.0,51.4732,51.5915,51.4732,51.5915,16700.0
2011-09-13 14:25:00,65.49,65.54,65.44,65.54,11100.0,51.623,51.6624,51.5836,51.6624,11100.0
2011-09-13 14:30:00,65.56,65.56,65.51,65.53,10400.0,51.6782,51.6782,51.6388,51.6545,10400.0
2011-09-13 14:35:00,65.52,65.54,65.45,65.45,3700.0,51.6466,51.6624,51.5915,51.5915,3700.0
2011-09-13 14:40:00,65.5,65.5,65.43,65.43,4300.0,51.6309,51.6309,51.5757,51.5757,4300.0
2011-09-13 14:45:00,65.47,65.47,65.25,65.25,19600.0,51.6072,51.6072,51.4338,51.4338,19600.0
2011-09-13 14:50:00,65.27,65.28,65.22,65.28,10700.0,51.4496,51.4575,51.4102,51.4575,10700.0
2011-09-13 14:55:00,65.27,65.37,65.17,65.26,78200.0,51.4496,51.5284,51.3708,51.4417,78200.0
2011-09-13 15:00:00,65.26,65.36,65.2,65.33,12900.0,51.4417,51.5205,51.3944,51.4969,12900.0
2011-09-13 15:05:00,65.31,65.34,65.16,65.24,17500.0,51.4811,51.5048,51.3629,51.4259,17500.0
2011-09-13 15:10:00,65.26,65.31,65.18,65.22,16000.0,51.4417,51.4811,51.3786,51.4102,16000.0
2011-09-13 15:15:00,65.16,65.2,64.97,64.99,51600.0,51.3629,51.3944,51.2131,51.2289,51600.0
2011-09-13 15:20:00,64.97,65.07,64.93,65.05,37400.0,51.2131,51.2919,51.1816,51.2762,37400.0
2011-09-13 15:25:00,65.05,65.24,64.93,65.24,35100.0,51.2762,51.4259,51.1816,51.4259,35100.0
2011-09-13 15:30:00,65.24,65.41,65.23,65.39,45400.0,51.4259,51.5599,51.4181,51.5442,45400.0
2011-09-13 15:35:00,65.39,65.42,65.32,65.35,19200.0,51.5442,51.5678,51.489,51.5126,19200.0
2011-09-13 15:40:00,65.34,65.47,65.25,65.44,25400.0,51.5048,51.6072,51.4338,51.5836,25400.0
2011-09-13 15:45:00,65.46,65.51,65.4,65.44,14000.0,51.5993,51.6388,51.5521,51.5836,14000.0
2011-09-13 15:50:00,65.48,65.48,65.27,65.35,15800.0,51.6151,51.6151,51.4496,51.5126,15800.0
2011-09-13 15:55:00,65.34,65.42,65.32,65.33,46800.0,51.5048,51.5678,51.489,51.4969,46800.0
2011-09-14 09:30:00,65.66,65.81,65.65,65.71,67800.0,51.757,51.8752,51.7491,51.7964,67800.0
2011-09-14 09:35:00,65.79,65.81,65.45,65.45,8800.0,51.8595,51.8752,51.5915,51.5915,8800.0
2011-09-14 09:40:00,65.45,65.52,65.38,65.52,15600.0,51.5915,51.6466,51.5363,51.6466,15600.0
2011-09-14 09:45:00,65.56,65.69,65.51,65.58,20400.0,51.6782,51.7806,51.6388,51.6939,20400.0
2011-09-14 09:50:00,65.59,65.67,65.45,65.46,14900.0,51.7018,51.7649,51.5915,51.5993,14900.0
2011-09-14 09:55:00,65.44,65.62,65.43,65.45,21400.0,51.5836,51.7255,51.5757,51.5915,21400.0
2011-09-14 10:00:00,65.46,65.49,65.22,65.34,24900.0,51.5993,51.623,51.4102,51.5048,24900.0
2011-09-14 10:05:00,65.33,65.43,65.32,65.34,9400.0,51.4969,51.5757,51.489,51.5048,9400.0
2011-09-14 10:10:00,65.33,65.48,65.33,65.43,16500.0,51.4969,51.6151,51.4969,51.5757,16500.0
2011-09-14 10:15:00,65.43,65.43,64.95,64.98,30000.0,51.5757,51.5757,51.1973,51.221,30000.0
2011-09-14 10:20:00,64.95,65.07,64.77,65.04,45000.0,51.1973,51.2919,51.0555,51.2683,45000.0
2011-09-14 10:25:00,65.0,65.22,65.0,65.12,39600.0,51.2368,51.4102,51.2368,51.3313,39600.0
2011-09-14 10:30:00,65.12,65.24,65.0,65.18,16400.0,51.3313,51.4259,51.2368,51.3786,16400.0
2011-09-14 10:35:00,65.21,65.26,65.09,65.26,13200.0,51.4023,51.4417,51.3077,51.4417,13200.0
2011-09-14 10:40:00,65.28,65.28,65.07,65.07,6800.0,51.4575,51.4575,51.2919,51.2919,6800.0
2011-09-14 10:45:00,65.08,65.17,64.97,65.03,19700.0,51.2998,51.3708,51.2131,51.2604,19700.0
2011-09-14 10:50:00,65.04,65.25,65.04,65.24,10900.0,51.2683,51.4338,51.2683,51.4259,10900.0
2011-09-14 10:55:00,65.24,65.28,65.08,65.25,9400.0,51.4259,51.4575,51.2998,51.4338,9400.0
2011-09-14 11:00:00,65.17,65.33,65.15,65.31,11700.0,51.3708,51.4969,51.355,51.4811,11700.0
2011-09-14 11:05:00,65.34,65.42,65.34,65.39,60900.0,51.5048,51.5678,51.5048,51.5442,60900.0
2011-09-14 11:10:00,65.38,65.48,65.36,65.48,8900.0,51.5363,51.6151,51.5205,51.6151,8900.0
2011-09-14 11:15:00,65.5,65.5,65.38,65.38,11300.0,51.6309,51.6309,51.5363,51.5363,11300.0
2011-09-14 11:20:00,65.37,65.52,65.36,65.52,8100.0,51.5284,51.6466,51.5205,51.6466,8100.0
2011-09-14 11:25:00,65.51,65.61,65.49,65.61,9200.0,51.6388,51.7176,51.623,51.7176,9200.0
2011-09-14 11:30:00,65.61,65.67,65.54,65.54,11300.0,51.7176,51.7649,51.6624,51.6624,11300.0
2011-09-14 11:35:00,65.58,65.64,65.52,65.63,7300.0,51.6939,51.7412,51.6466,51.7334,7300.0
2011-09-14 11:40:00,65.6,65.6,65.49,65.49,4800.0,51.7097,51.7097,51.623,51.623,4800.0
2011-09-14 11:45:00,65.52,65.56,65.46,65.55,2900.0,51.6466,51.6782,51.5993,51.6703,2900.0
2011-09-14 11:50:00,65.57,65.71,65.55,65.69,5100.0,51.6861,51.7964,51.6703,51.7806,5100.0
2011-09-14 11:55:00,65.7,65.71,65.66,65.71,7200.0,51.7885,51.7964,51.757,51.7964,7200.0
2011-09-14 12:00:00,65.74,65.75,65.69,65.71,9100.0,51.8201,51.8279,51.7806,51.7964,9100.0
2011-09-14 12:05:00,65.68,65.71,65.64,65.68,7400.0,51.7728,51.7964,51.7412,51.7728,7400.0
2011-09-14 12:10:00,65.69,65.71,65.64,65.67,6700.0,51.7806,51.7964,51.7412,51.7649,6700.0
2011-09-14 12:15:00,65.62,65.63,65.59,65.61,7700.0,51.7255,51.7334,51.7018,51.7176,7700.0
2011-09-14 12:20:00,65.55,65.58,65.55,65.56,900.0,51.6703,51.6939,51.6703,51.6782,900.0
2011-09-14 12:25:00,65.56,65.69,65.56,65.67,13800.0,51.6782,51.7806,51.6782,51.7649,13800.0
2011-09-14 12:30:00,65.69,65.74,65.69,65.73,8200.0,51.7806,51.8201,51.7806,51.8122,8200.0
2011-09-14 12:35:00,65.74,65.86,65.73,65.86,4400.0,51.8201,51.9147,51.8122,51.9147,4400.0
2011-09-14 12:40:00,65.86,65.89,65.82,65.86,7100.0,51.9147,51.9383,51.8831,51.9147,7100.0
2011-09-14 12:45:00,65.87,65.92,65.82,65.83,2500.0,51.9225,51.9619,51.8831,51.891,2500.0
2011-09-14 12:50:00,65.79,65.79,65.72,65.75,5900.0,51.8595,51.8595,51.8043,51.8279,5900.0
2011-09-14 12:55:00,65.77,65.82,65.74,65.78,17600.0,51.8437,51.8831,51.8201,51.8516,17600.0
2011-09-14 13:00:00,65.79,65.85,65.77,65.85,12000.0,51.8595,51.9068,51.8437,51.9068,12000.0
2011-09-14 13:05:00,65.85,65.93,65.85,65.91,5000.0,51.9068,51.9698,51.9068,51.9541,5000.0
2011-09-14 13:10:00,65.9,65.92,65.89,65.9,3500.0,51.9462,51.9619,51.9383,51.9462,3500.0
2011-09-14 13:15:00,65.9,65.92,65.86,65.92,8500.0,51.9462,51.9619,51.9147,51.9619,8500.0
2011-09-14 13:20:00,65.92,65.92,65.87,65.89,4800.0,51.9619,51.9619,51.9225,51.9383,4800.0
2011-09-14 13:25:00,65.9,65.91,65.83,65.88,7600.0,51.9462,51.9541,51.891,51.9304,7600.0
2011-09-14 13:30:00,65.88,65.93,65.88,65.89,1100.0,51.9304,51.9698,51.9304,51.9383,1100.0
2011-09-14 13:35:00,65.9,66.13,65.9,66.13,16200.0,51.9462,52.1275,51.9462,52.1275,16200.0
2011-09-14 13:40:00,66.14,66.2,66.12,66.16,15200.0,52.1354,52.1827,52.1196,52.1511,15200.0
2011-09-14 13:45:00,66.13,66.18,66.11,66.16,2600.0,52.1275,52.1669,52.1117,52.1511,2600.0
2011-09-14 13:50:00,66.2,66.24,66.13,66.16,4300.0,52.1827,52.2142,52.1275,52.1511,4300.0
2011-09-14 13:55:00,66.13,66.13,65.97,66.01,28000.0,52.1275,52.1275,52.0014,52.0329,28000.0
2011-09-14 14:00:00,66.03,66.18,66.03,66.17,7400.0,52.0487,52.1669,52.0487,52.159,7400.0
2011-09-14 14:05:00,66.2,66.3,66.19,66.27,53200.0,52.1827,52.2615,52.1748,52.2378,53200.0
2011-09-14 14:10:00,66.28,66.3,66.18,66.18,35600.0,52.2457,52.2615,52.1669,52.1669,35600.0
2011-09-14 14:15:00,66.22,66.44,66.22,66.43,8300.0,52.1984,52.3718,52.1984,52.364,8300.0
2011-09-14 14:20:00,66.41,66.44,66.36,66.37,5900.0,52.3482,52.3718,52.3088,52.3167,5900.0
2011-09-14 14:25:00,66.35,66.37,66.3,66.34,5000.0,52.3009,52.3167,52.2615,52.293,5000.0
2011-09-14 14:30:00,66.34,66.34,66.26,66.29,7600.0,52.293,52.293,52.23,52.2536,7600.0
2011-09-14 14:35:00,66.27,66.33,66.27,66.3,4000.0,52.2378,52.2851,52.2378,52.2615,4000.0
2011-09-14 14:40:00,66.32,66.4,66.31,66.4,5200.0,52.2773,52.3403,52.2694,52.3403,5200.0
2011-09-14 14:45:00,66.39,66.39,66.31,66.33,4300.0,52.3324,52.3324,52.2694,52.2851,4300.0
2011-09-14 14:50:00,66.33,66.39,66.33,66.38,6600.0,52.2851,52.3324,52.2851,52.3245,6600.0
2011-09-14 14:55:00,66.43,66.5,66.41,66.49,8100.0,52.364,52.4191,52.3482,52.4113,8100.0
2011-09-14 15:00:00,66.54,66.63,66.54,66.62,6600.0,52.4507,52.5216,52.4507,52.5137,6600.0
2011-09-14 15:05:00,66.62,66.7,66.59,66.67,7200.0,52.5137,52.5768,52.4901,52.5531,7200.0
2011-09-14 15:10:00,66.69,66.76,66.69,66.71,9000.0,52.5689,52.6241,52.5689,52.5847,9000.0
2011-09-14 15:15:00,66.73,66.81,66.73,66.81,5400.0,52.6004,52.6635,52.6004,52.6635,5400.0
2011-09-14 15:20:00,66.81,66.81,66.73,66.78,11200.0,52.6635,52.6635,52.6004,52.6398,11200.0
2011-09-14 15:25:00,66.79,66.98,66.77,66.91,9900.0,52.6477,52.7975,52.632,52.7423,9900.0
2011-09-14 15:30:00,66.92,67.04,66.88,66.94,16200.0,52.7502,52.8448,52.7187,52.766,16200.0
2011-09-14 15:35:00,66.95,67.0,66.88,66.88,30300.0,52.7739,52.8133,52.7187,52.7187,30300.0
2011-09-14 15:40:00,66.88,66.89,66.62,66.63,39100.0,52.7187,52.7266,52.5137,52.5216,39100.0
2011-09-14 15:45:00,66.63,66.68,66.34,66.43,47300.0,52.5216,52.561,52.293,52.364,47300.0
2011-09-14 15:50:00,66.43,66.54,66.4,66.41,14900.0,52.364,52.4507,52.3403,52.3482,14900.0
2011-09-14 15:55:00,66.4,66.43,66.25,66.26,71100.0,52.3403,52.364,52.2221,52.23,71100.0
2011-09-15 09:30:00,66.94,67.02,66.8,66.87,49400.0,52.766,52.829,52.6556,52.7108,49400.0
2011-09-15 09:35:00,66.88,66.9,66.7,66.83,33000.0,52.7187,52.7344,52.5768,52.6793,33000.0
2011-09-15 09:40:00,66.81,66.82,66.63,66.81,20700.0,52.6635,52.6714,52.5216,52.6635,20700.0
2011-09-15 09:45:00,66.79,66.88,66.65,66.75,34800.0,52.6477,52.7187,52.5374,52.6162,34800.0
2011-09-15 09:50:00,66.78,66.9,66.78,66.78,19200.0,52.6398,52.7344,52.6398,52.6398,19200.0
2011-09-15 09:55:00,66.77,66.87,66.76,66.77,23300.0,52.632,52.7108,52.6241,52.632,23300.0
2011-09-15 10:00:00,66.76,67.11,66.76,67.11,65600.0,52.6241,52.9,52.6241,52.9,65600.0
2011-09-15 10:05:00,67.09,67.14,67.0,67.03,33800.0,52.8842,52.9236,52.8133,52.8369,33800.0
2011-09-15 10:10:00,66.99,67.03,66.88,66.91,9800.0,52.8054,52.8369,52.7187,52.7423,9800.0
2011-09-15 10:15:00,66.89,66.92,66.77,66.91,32200.0,52.7266,52.7502,52.632,52.7423,32200.0
2011-09-15 10:20:00,66.92,66.92,66.72,66.75,9500.0,52.7502,52.7502,52.5926,52.6162,9500.0
2011-09-15 10:25:00,66.73,66.78,66.62,66.7,20200.0,52.6004,52.6398,52.5137,52.5768,20200.0
2011-09-15 10:30:00,66.68,66.69,66.54,66.61,25100.0,52.561,52.5689,52.4507,52.5058,25100.0
2011-09-15 10:35:00,66.57,66.57,66.44,66.49,20100.0,52.4743,52.4743,52.3718,52.4113,20100.0
2011-09-15 10:40:00,66.5,66.63,66.5,66.61,15700.0,52.4191,52.5216,52.4191,52.5058,15700.0
2011-09-15 10:45:00,66.56,66.68,66.56,66.65,8000.0,52.4664,52.561,52.4664,52.5374,8000.0
2011-09-15 10:50:00,66.64,66.64,66.49,66.53,19200.0,52.5295,52.5295,52.4113,52.4428,19200.0
2011-09-15 10:55:00,66.54,66.65,66.4,66.47,16300.0,52.4507,52.5374,52.3403,52.3955,16300.0
2011-09-15 11:00:00,66.46,66.49,66.36,66.48,17900.0,52.3876,52.4113,52.3088,52.4034,17900.0
2011-09-15 11:05:00,66.5,66.62,66.5,66.62,7800.0,52.4191,52.5137,52.4191,52.5137,7800.0
2011-09-15 11:10:00,66.62,66.65,66.53,66.53,13100.0,52.5137,52.5374,52.4428,52.4428,13100.0
2011-09-15 11:15:00,66.57,66.74,66.57,66.68,8900.0,52.4743,52.6083,52.4743,52.561,8900.0
2011-09-15 11:20:00,66.68,66.77,66.68,66.73,10500.0,52.561,52.632,52.561,52.6004,10500.0
2011-09-15 11:25:00,66.71,66.72,66.62,66.72,5800.0,52.5847,52.5926,52.5137,52.5926,5800.0
2011-09-15 11:30:00,66.73,66.82,66.72,66.75,7900.0,52.6004,52.6714,52.5926,52.6162,7900.0
2011-09-15 11:35:00,66.77,66.87,66.74,66.87,15100.0,52.632,52.7108,52.6083,52.7108,15100.0
2011-09-15 11:40:00,66.86,66.93,66.82,66.9,15200.0,52.7029,52.7581,52.6714,52.7344,15200.0
2011-09-15 11:45:00,66.9,66.94,66.88,66.89,13900.0,52.7344,52.766,52.7187,52.7266,13900.0
2011-09-15 11:50:00,66.91,66.93,66.83,66.85,13900.0,52.7423,52.7581,52.6793,52.695,13900.0
2011-09-15 11:55:00,66.85,66.91,66.79,66.87,19800.0,52.695,52.7423,52.6477,52.7108,19800.0
2011-09-15 12:00:00,66.86,66.87,66.79,66.86,8000.0,52.7029,52.7108,52.6477,52.7029,8000.0
2011-09-15 12:05:00,66.81,66.94,66.81,66.93,5600.0,52.6635,52.766,52.6635,52.7581,5600.0
2011-09-15 12:10:00,66.93,67.0,66.9,66.92,22900.0,52.7581,52.8133,52.7344,52.7502,22900.0
2011-09-15 12:15:00,66.9,67.0,66.9,66.97,10700.0,52.7344,52.8133,52.7344,52.7896,10700.0
2011-09-15 12:20:00,66.95,66.95,66.87,66.87,13000.0,52.7739,52.7739,52.7108,52.7108,13000.0
2011-09-15 12:25:00,66.9,66.92,66.88,66.88,2700.0,52.7344,52.7502,52.7187,52.7187,2700.0
2011-09-15 12:30:00,66.9,66.98,66.88,66.97,4400.0,52.7344,52.7975,52.7187,52.7896,4400.0
2011-09-15 12:35:00,67.01,67.05,67.0,67.01,8600.0,52.8211,52.8527,52.8133,52.8211,8600.0
2011-09-15 12:40:00,67.02,67.06,67.02,67.06,2200.0,52.829,52.8606,52.829,52.8606,2200.0
2011-09-15 12:45:00,67.05,67.05,67.0,67.04,5300.0,52.8527,52.8527,52.8133,52.8448,5300.0
2011-09-15 12:50:00,67.03,67.03,66.96,66.96,4400.0,52.8369,52.8369,52.7817,52.7817,4400.0
2011-09-15 12:55:00,66.97,67.01,66.97,67.01,2200.0,52.7896,52.8211,52.7896,52.8211,2200.0
2011-09-15 13:00:00,67.03,67.08,67.01,67.08,4800.0,52.8369,52.8763,52.8211,52.8763,4800.0
2011-09-15 13:05:00,67.09,67.12,67.09,67.09,10100.0,52.8842,52.9079,52.8842,52.8842,10100.0
2011-09-15 13:10:00,67.11,67.14,67.11,67.12,4500.0,52.9,52.9236,52.9,52.9079,4500.0
2011-09-15 13:15:00,67.12,67.13,67.07,67.07,8700.0,52.9079,52.9157,52.8684,52.8684,8700.0
2011-09-15 13:20:00,67.08,67.11,67.08,67.1,5900.0,52.8763,52.9,52.8763,52.8921,5900.0
2011-09-15 13:25:00,67.1,67.12,67.01,67.02,10200.0,52.8921,52.9079,52.8211,52.829,10200.0
2011-09-15 13:30:00,67.01,67.03,66.99,67.02,11400.0,52.8211,52.8369,52.8054,52.829,11400.0
2011-09-15 13:35:00,67.01,67.01,66.94,66.96,19300.0,52.8211,52.8211,52.766,52.7817,19300.0
2011-09-15 13:40:00,66.95,67.04,66.95,67.03,6500.0,52.7739,52.8448,52.7739,52.8369,6500.0
2011-09-15 13:45:00,67.03,67.07,66.96,67.01,22300.0,52.8369,52.8684,52.7817,52.8211,22300.0
2011-09-15 13:50:00,67.0,67.08,66.95,67.08,6500.0,52.8133,52.8763,52.7739,52.8763,6500.0
2011-09-15 13:55:00,67.03,67.09,67.01,67.09,7100.0,52.8369,52.8842,52.8211,52.8842,7100.0
2011-09-15 14:00:00,67.13,67.19,67.13,67.18,4000.0,52.9157,52.963,52.9157,52.9552,4000.0
2011-09-15 14:05:00,67.19,67.21,67.14,67.2,9400.0,52.963,52.9788,52.9236,52.9709,9400.0
2011-09-15 14:10:00,67.21,67.31,67.2,67.22,21500.0,52.9788,53.0576,52.9709,52.9867,21500.0
2011-09-15 14:15:00,67.27,67.27,67.19,67.21,11300.0,53.0261,53.0261,52.963,52.9788,11300.0
2011-09-15 14:20:00,67.21,67.21,67.1,67.11,13900.0,52.9788,52.9788,52.8921,52.9,13900.0
2011-09-15 14:25:00,67.1,67.15,67.08,67.15,9100.0,52.8921,52.9315,52.8763,52.9315,9100.0
2011-09-15 14:30:00,67.17,67.23,67.17,67.23,9500.0,52.9473,52.9946,52.9473,52.9946,9500.0
2011-09-15 14:35:00,67.21,67.22,67.14,67.18,7900.0,52.9788,52.9867,52.9236,52.9552,7900.0
2011-09-15 14:40:00,67.19,67.24,67.17,67.21,4800.0,52.963,53.0024,52.9473,52.9788,4800.0
2011-09-15 14:45:00,67.22,67.26,67.17,67.25,9000.0,52.9867,53.0182,52.9473,53.0103,9000.0
2011-09-15 14:50:00,67.25,67.3,67.23,67.3,6200.0,53.0103,53.0497,52.9946,53.0497,6200.0
2011-09-15 14:55:00,67.3,67.35,67.29,67.29,7100.0,53.0497,53.0892,53.0419,53.0419,7100.0
2011-09-15 15:00:00,67.3,67.4,67.3,67.36,7700.0,53.0497,53.1286,53.0497,53.097,7700.0
2011-09-15 15:05:00,67.37,67.4,67.34,67.35,14200.0,53.1049,53.1286,53.0813,53.0892,14200.0
2011-09-15 15:10:00,67.33,67.34,67.3,67.33,10600.0,53.0734,53.0813,53.0497,53.0734,10600.0
2011-09-15 15:15:00,67.33,67.33,67.17,67.17,20000.0,53.0734,53.0734,52.9473,52.9473,20000.0
2011-09-15 15:20:00,67.19,67.24,67.18,67.22,7700.0,52.963,53.0024,52.9552,52.9867,7700.0
2011-09-15 15:25:00,67.23,67.23,67.07,67.12,14800.0,52.9946,52.9946,52.8684,52.9079,14800.0
2011-09-15 15:30:00,67.12,67.27,67.1,67.27,10100.0,52.9079,53.0261,52.8921,53.0261,10100.0
2011-09-15 15:35:00,67.26,67.31,67.21,67.28,17800.0,53.0182,53.0576,52.9788,53.034,17800.0
2011-09-15 15:40:00,67.29,67.36,67.24,67.36,28800.0,53.0419,53.097,53.0024,53.097,28800.0
2011-09-15 15:45:00,67.37,67.39,67.25,67.36,31400.0,53.1049,53.1207,53.0103,53.097,31400.0
2011-09-15 15:50:00,67.37,67.38,67.28,67.31,48400.0,53.1049,53.1128,53.034,53.0576,48400.0
2011-09-15 15:55:00,67.31,67.43,67.27,67.41,590900.0,53.0576,53.1522,53.0261,53.1365,590900.0
2011-09-16 09:30:00,67.65,67.75,67.6,67.73,59400.0,53.3256,53.4045,53.2862,53.3887,59400.0
2011-09-16 09:35:00,67.76,67.78,67.65,67.72,33700.0,53.4123,53.4281,53.3256,53.3808,33700.0
2011-09-16 09:40:00,67.67,67.82,67.67,67.78,23800.0,53.3414,53.4596,53.3414,53.4281,23800.0
2011-09-16 09:45:00,67.77,67.91,67.75,67.88,11900.0,53.4202,53.5306,53.4045,53.5069,11900.0
2011-09-16 09:50:00,67.89,67.99,67.82,67.97,18100.0,53.5148,53.5936,53.4596,53.5779,18100.0
2011-09-16 09:55:00,67.96,67.96,67.74,67.74,24100.0,53.57,53.57,53.3966,53.3966,24100.0
2011-09-16 10:00:00,67.72,67.81,67.63,67.67,15600.0,53.3808,53.4518,53.3099,53.3414,15600.0
2011-09-16 10:05:00,67.68,67.75,67.64,67.75,13200.0,53.3493,53.4045,53.3178,53.4045,13200.0
2011-09-16 10:10:00,67.76,67.94,67.74,67.94,10500.0,53.4123,53.5542,53.3966,53.5542,10500.0
2011-09-16 10:15:00,67.95,67.98,67.82,67.84,9200.0,53.5621,53.5858,53.4596,53.4754,9200.0
2011-09-16 10:20:00,67.85,67.85,67.64,67.65,13300.0,53.4833,53.4833,53.3178,53.3256,13300.0
2011-09-16 10:25:00,67.63,67.69,67.53,67.54,44600.0,53.3099,53.3572,53.231,53.2389,44600.0
2011-09-16 10:30:00,67.54,67.61,67.43,67.52,20500.0,53.2389,53.2941,53.1522,53.2232,20500.0
2011-09-16 10:35:00,67.53,67.54,67.39,67.43,4600.0,53.231,53.2389,53.1207,53.1522,4600.0
2011-09-16 10:40:00,67.42,67.55,67.33,67.34,11500.0,53.1443,53.2468,53.0734,53.0813,11500.0
2011-09-16 10:45:00,67.34,67.35,67.25,67.25,9300.0,53.0813,53.0892,53.0103,53.0103,9300.0
2011-09-16 10:50:00,67.27,67.32,67.19,67.19,8000.0,53.0261,53.0655,52.963,52.963,8000.0
2011-09-16 10:55:00,67.21,67.26,67.1,67.23,13900.0,52.9788,53.0182,52.8921,52.9946,13900.0
2011-09-16 11:00:00,67.27,67.35,67.25,67.34,12000.0,53.0261,53.0892,53.0103,53.0813,12000.0
2011-09-16 11:05:00,67.34,67.4,67.31,67.35,13000.0,53.0813,53.1286,53.0576,53.0892,13000.0
2011-09-16 11:10:00,67.36,67.44,67.34,67.34,7000.0,53.097,53.1601,53.0813,53.0813,7000.0
2011-09-16 11:15:00,67.4,67.41,67.28,67.32,22100.0,53.1286,53.1365,53.034,53.0655,22100.0
2011-09-16 11:20:00,67.32,67.32,67.2,67.21,14500.0,53.0655,53.0655,52.9709,52.9788,14500.0
2011-09-16 11:25:00,67.21,67.32,67.18,67.28,5800.0,52.9788,53.0655,52.9552,53.034,5800.0
2011-09-16 11:30:00,67.28,67.33,67.13,67.33,14500.0,53.034,53.0734,52.9157,53.0734,14500.0
2011-09-16 11:35:00,67.32,67.41,67.31,67.34,6400.0,53.0655,53.1365,53.0576,53.0813,6400.0
2011-09-16 11:40:00,67.37,67.5,67.36,67.48,6700.0,53.1049,53.2074,53.097,53.1916,6700.0
2011-09-16 11:45:00,67.49,67.51,67.43,67.44,2800.0,53.1995,53.2153,53.1522,53.1601,2800.0
2011-09-16 11:50:00,67.5,67.57,67.47,67.53,4000.0,53.2074,53.2626,53.1837,53.231,4000.0
2011-09-16 11:55:00,67.55,67.6,67.51,67.54,6300.0,53.2468,53.2862,53.2153,53.2389,6300.0
2011-09-16 12:00:00,67.55,67.56,67.5,67.52,6000.0,53.2468,53.2547,53.2074,53.2232,6000.0
2011-09-16 12:05:00,67.53,67.62,67.52,67.59,15200.0,53.231,53.302,53.2232,53.2783,15200.0
2011-09-16 12:10:00,67.58,67.61,67.52,67.52,2700.0,53.2705,53.2941,53.2232,53.2232,2700.0
2011-09-16 12:15:00,67.53,67.57,67.52,67.54,2500.0,53.231,53.2626,53.2232,53.2389,2500.0
2011-09-16 12:20:00,67.54,67.55,67.48,67.5,4800.0,53.2389,53.2468,53.1916,53.2074,4800.0
2011-09-16 12:25:00,67.49,67.6,67.49,67.56,7300.0,53.1995,53.2862,53.1995,53.2547,7300.0
2011-09-16 12:30:00,67.56,67.61,67.54,67.59,5300.0,53.2547,53.2941,53.2389,53.2783,5300.0
2011-09-16 12:35:00,67.59,67.7,67.59,67.68,5500.0,53.2783,53.365,53.2783,53.3493,5500.0
2011-09-16 12:40:00,67.71,67.71,67.67,67.68,2400.0,53.3729,53.3729,53.3414,53.3493,2400.0
2011-09-16 12:45:00,67.69,67.79,67.69,67.74,12800.0,53.3572,53.436,53.3572,53.3966,12800.0
2011-09-16 12:50:00,67.73,67.75,67.67,67.68,4100.0,53.3887,53.4045,53.3414,53.3493,4100.0
2011-09-16 12:55:00,67.69,67.73,67.67,67.67,4300.0,53.3572,53.3887,53.3414,53.3414,4300.0
2011-09-16 13:00:00,67.67,67.67,67.61,67.61,6300.0,53.3414,53.3414,53.2941,53.2941,6300.0
2011-09-16 13:05:00,67.62,67.68,67.56,67.56,10200.0,53.302,53.3493,53.2547,53.2547,10200.0
2011-09-16 13:10:00,67.56,67.59,67.55,67.58,4100.0,53.2547,53.2783,53.2468,53.2705,4100.0
2011-09-16 13:15:00,67.57,67.64,67.55,67.55,3600.0,53.2626,53.3178,53.2468,53.2468,3600.0
2011-09-16 13:20:00,67.57,67.59,67.53,67.57,4400.0,53.2626,53.2783,53.231,53.2626,4400.0
2011-09-16 13:25:00,67.57,67.58,67.54,67.57,5000.0,53.2626,53.2705,53.2389,53.2626,5000.0
2011-09-16 13:30:00,67.57,67.57,67.44,67.45,3600.0,53.2626,53.2626,53.1601,53.168,3600.0
2011-09-16 13:35:00,67.47,67.47,67.35,67.43,11700.0,53.1837,53.1837,53.0892,53.1522,11700.0
2011-09-16 13:40:00,67.42,67.47,67.41,67.43,16100.0,53.1443,53.1837,53.1365,53.1522,16100.0
2011-09-16 13:45:00,67.45,67.45,67.4,67.41,8600.0,53.168,53.168,53.1286,53.1365,8600.0
2011-09-16 13:50:00,67.4,67.45,67.4,67.42,3600.0,53.1286,53.168,53.1286,53.1443,3600.0
2011-09-16 13:55:00,67.41,67.5,67.41,67.49,5600.0,53.1365,53.2074,53.1365,53.1995,5600.0
2011-09-16 14:00:00,67.46,67.54,67.46,67.5,8100.0,53.1759,53.2389,53.1759,53.2074,8100.0
2011-09-16 14:05:00,67.52,67.58,67.51,67.55,3800.0,53.2232,53.2705,53.2153,53.2468,3800.0
2011-09-16 14:10:00,67.53,67.58,67.51,67.51,2500.0,53.231,53.2705,53.2153,53.2153,2500.0
2011-09-16 14:15:00,67.5,67.55,67.45,67.51,4800.0,53.2074,53.2468,53.168,53.2153,4800.0
2011-09-16 14:20:00,67.52,67.52,67.47,67.5,2300.0,53.2232,53.2232,53.1837,53.2074,2300.0
2011-09-16 14:25:00,67.48,67.51,67.45,67.45,4500.0,53.1916,53.2153,53.168,53.168,4500.0
2011-09-16 14:30:00,67.46,67.55,67.45,67.53,4300.0,53.1759,53.2468,53.168,53.231,4300.0
2011-09-16 14:35:00,67.55,67.6,67.55,67.6,4800.0,53.2468,53.2862,53.2468,53.2862,4800.0
2011-09-16 14:40:00,67.62,67.62,67.54,67.55,5100.0,53.302,53.302,53.2389,53.2468,5100.0
2011-09-16 14:45:00,67.54,67.58,67.53,67.57,1800.0,53.2389,53.2705,53.231,53.2626,1800.0
2011-09-16 14:50:00,67.58,67.62,67.56,67.61,5600.0,53.2705,53.302,53.2547,53.2941,5600.0
2011-09-16 14:55:00,67.62,67.66,67.6,67.66,2400.0,53.302,53.3335,53.2862,53.3335,2400.0
2011-09-16 15:00:00,67.67,67.68,67.58,67.62,8300.0,53.3414,53.3493,53.2705,53.302,8300.0
2011-09-16 15:05:00,67.6,67.6,67.51,67.53,11200.0,53.2862,53.2862,53.2153,53.231,11200.0
2011-09-16 15:10:00,67.51,67.56,67.5,67.55,5800.0,53.2153,53.2547,53.2074,53.2468,5800.0
2011-09-16 15:15:00,67.53,67.56,67.5,67.52,6300.0,53.231,53.2547,53.2074,53.2232,6300.0
2011-09-16 15:20:00,67.53,67.55,67.45,67.49,8200.0,53.231,53.2468,53.168,53.1995,8200.0
2011-09-16 15:25:00,67.5,67.51,67.42,67.43,17000.0,53.2074,53.2153,53.1443,53.1522,17000.0
2011-09-16 15:30:00,67.43,67.55,67.43,67.53,6200.0,53.1522,53.2468,53.1522,53.231,6200.0
2011-09-16 15:35:00,67.54,67.54,67.45,67.47,28000.0,53.2389,53.2389,53.168,53.1837,28000.0
2011-09-16 15:40:00,67.5,67.55,67.47,67.54,6000.0,53.2074,53.2468,53.1837,53.2389,6000.0
2011-09-16 15:45:00,67.56,67.7,67.56,67.66,22300.0,53.2547,53.365,53.2547,53.3335,22300.0
2011-09-16 15:50:00,67.66,67.67,67.63,67.66,11600.0,53.3335,53.3414,53.3099,53.3335,11600.0
2011-09-16 15:55:00,67.68,67.76,67.65,67.73,116000.0,53.3493,53.4123,53.3256,53.3887,116000.0
2011-09-19 09:30:00,66.6,66.65,66.47,66.56,49700.0,52.498,52.5374,52.3955,52.4664,49700.0
2011-09-19 09:35:00,66.56,66.7,66.49,66.49,8200.0,52.4664,52.5768,52.4113,52.4113,8200.0
2011-09-19 09:40:00,66.47,66.5,66.37,66.44,8900.0,52.3955,52.4191,52.3167,52.3718,8900.0
2011-09-19 09:45:00,66.42,66.42,66.28,66.31,8500.0,52.3561,52.3561,52.2457,52.2694,8500.0
2011-09-19 09:50:00,66.29,66.33,66.22,66.33,22300.0,52.2536,52.2851,52.1984,52.2851,22300.0
2011-09-19 09:55:00,66.32,66.32,66.21,66.21,16400.0,52.2773,52.2773,52.1905,52.1905,16400.0
2011-09-19 10:00:00,66.21,66.37,66.19,66.36,10500.0,52.1905,52.3167,52.1748,52.3088,10500.0
2011-09-19 10:05:00,66.37,66.43,66.35,66.39,8600.0,52.3167,52.364,52.3009,52.3324,8600.0
2011-09-19 10:10:00,66.39,66.4,66.27,66.3,15500.0,52.3324,52.3403,52.2378,52.2615,15500.0
2011-09-19 10:15:00,66.26,66.26,66.15,66.24,7100.0,52.23,52.23,52.1432,52.2142,7100.0
2011-09-19 10:20:00,66.2,66.23,66.17,66.23,5500.0,52.1827,52.2063,52.159,52.2063,5500.0
2011-09-19 10:25:00,66.24,66.34,66.21,66.33,6000.0,52.2142,52.293,52.1905,52.2851,6000.0
2011-09-19 10:30:00,66.35,66.41,66.31,66.33,3200.0,52.3009,52.3482,52.2694,52.2851,3200.0
2011-09-19 10:35:00,66.36,66.44,66.35,66.35,1500.0,52.3088,52.3718,52.3009,52.3009,1500.0
2011-09-19 10:40:00,66.36,66.36,66.28,66.28,5800.0,52.3088,52.3088,52.2457,52.2457,5800.0
2011-09-19 10:45:00,66.28,66.39,66.26,66.39,3600.0,52.2457,52.3324,52.23,52.3324,3600.0
2011-09-19 10:50:00,66.36,66.44,66.36,66.42,7400.0,52.3088,52.3718,52.3088,52.3561,7400.0
2011-09-19 10:55:00,66.44,66.44,66.32,66.32,6100.0,52.3718,52.3718,52.2773,52.2773,6100.0
2011-09-19 11:00:00,66.33,66.5,66.32,66.47,6500.0,52.2851,52.4191,52.2773,52.3955,6500.0
2011-09-19 11:05:00,66.49,66.51,66.43,66.48,12400.0,52.4113,52.427,52.364,52.4034,12400.0
2011-09-19 11:10:00,66.48,66.51,66.36,66.51,14700.0,52.4034,52.427,52.3088,52.427,14700.0
2011-09-19 11:15:00,66.51,66.52,66.48,66.48,5400.0,52.427,52.4349,52.4034,52.4034,5400.0
2011-09-19 11:20:00,66.54,66.61,66.54,66.58,7900.0,52.4507,52.5058,52.4507,52.4822,7900.0
2011-09-19 11:25:00,66.59,66.59,66.51,66.51,17800.0,52.4901,52.4901,52.427,52.427,17800.0
2011-09-19 11:30:00,66.49,66.52,66.45,66.5,8700.0,52.4113,52.4349,52.3797,52.4191,8700.0
2011-09-19 11:35:00,66.5,66.6,66.49,66.6,5400.0,52.4191,52.498,52.4113,52.498,5400.0
2011-09-19 11:40:00,66.65,66.7,66.62,66.66,3100.0,52.5374,52.5768,52.5137,52.5453,3100.0
2011-09-19 11:45:00,66.66,66.85,66.66,66.84,21800.0,52.5453,52.695,52.5453,52.6871,21800.0
2011-09-19 11:50:00,66.84,66.84,66.73,66.73,6100.0,52.6871,52.6871,52.6004,52.6004,6100.0
2011-09-19 11:55:00,66.76,66.76,66.68,66.69,6500.0,52.6241,52.6241,52.561,52.5689,6500.0
2011-09-19 12:00:00,66.71,66.78,66.71,66.78,2300.0,52.5847,52.6398,52.5847,52.6398,2300.0
2011-09-19 12:05:00,66.8,66.82,66.7,66.73,6700.0,52.6556,52.6714,52.5768,52.6004,6700.0
2011-09-19 12:10:00,66.73,66.75,66.63,66.66,7500.0,52.6004,52.6162,52.5216,52.5453,7500.0
2011-09-19 12:15:00,66.64,66.7,66.61,66.63,3600.0,52.5295,52.5768,52.5058,52.5216,3600.0
2011-09-19 12:20:00,66.63,66.64,66.55,66.57,8300.0,52.5216,52.5295,52.4586,52.4743,8300.0
2011-09-19 12:25:00,66.57,66.57,66.55,66.56,3900.0,52.4743,52.4743,52.4586,52.4664,3900.0
2011-09-19 12:30:00,66.56,66.57,66.53,66.57,2200.0,52.4664,52.4743,52.4428,52.4743,2200.0
2011-09-19 12:35:00,66.57,66.57,66.52,66.52,1700.0,52.4743,52.4743,52.4349,52.4349,1700.0
2011-09-19 12:40:00,66.53,66.55,66.53,66.55,7400.0,52.4428,52.4586,52.4428,52.4586,7400.0
2011-09-19 12:45:00,66.57,66.57,66.44,66.45,4000.0,52.4743,52.4743,52.3718,52.3797,4000.0
2011-09-19 12:50:00,66.44,66.5,66.4,66.44,7600.0,52.3718,52.4191,52.3403,52.3718,7600.0
2011-09-19 12:55:00,66.43,66.48,66.41,66.48,6700.0,52.364,52.4034,52.3482,52.4034,6700.0
2011-09-19 13:00:00,66.42,66.42,66.37,66.41,4100.0,52.3561,52.3561,52.3167,52.3482,4100.0
2011-09-19 13:05:00,66.43,66.5,66.4,66.48,3600.0,52.364,52.4191,52.3403,52.4034,3600.0
2011-09-19 13:10:00,66.49,66.49,66.41,66.42,9000.0,52.4113,52.4113,52.3482,52.3561,9000.0
2011-09-19 13:15:00,66.41,66.43,66.35,66.41,5900.0,52.3482,52.364,52.3009,52.3482,5900.0
2011-09-19 13:20:00,66.4,66.5,66.38,66.5,5000.0,52.3403,52.4191,52.3245,52.4191,5000.0
2011-09-19 13:25:00,66.49,66.51,66.42,66.49,11100.0,52.4113,52.427,52.3561,52.4113,11100.0
2011-09-19 13:30:00,66.52,66.52,66.46,66.48,3900.0,52.4349,52.4349,52.3876,52.4034,3900.0
2011-09-19 13:35:00,66.5,66.53,66.46,66.49,9600.0,52.4191,52.4428,52.3876,52.4113,9600.0
2011-09-19 13:40:00,66.51,66.55,66.51,66.55,2200.0,52.427,52.4586,52.427,52.4586,2200.0
2011-09-19 13:45:00,66.55,66.59,66.53,66.57,4400.0,52.4586,52.4901,52.4428,52.4743,4400.0
2011-09-19 13:50:00,66.57,66.58,66.54,66.54,2600.0,52.4743,52.4822,52.4507,52.4507,2600.0
2011-09-19 13:55:00,66.56,66.59,66.56,66.57,2200.0,52.4664,52.4901,52.4664,52.4743,2200.0
2011-09-19 14:00:00,66.51,66.51,66.48,66.49,2200.0,52.427,52.427,52.4034,52.4113,2200.0
2011-09-19 14:05:00,66.48,66.66,66.48,66.63,4400.0,52.4034,52.5453,52.4034,52.5216,4400.0
2011-09-19 14:10:00,66.61,66.71,66.61,66.67,15900.0,52.5058,52.5847,52.5058,52.5531,15900.0
2011-09-19 14:15:00,66.69,66.76,66.67,66.72,5900.0,52.5689,52.6241,52.5531,52.5926,5900.0
2011-09-19 14:20:00,66.71,66.77,66.69,66.69,11300.0,52.5847,52.632,52.5689,52.5689,11300.0
2011-09-19 14:25:00,66.69,66.71,66.61,66.65,3700.0,52.5689,52.5847,52.5058,52.5374,3700.0
2011-09-19 14:30:00,66.65,66.71,66.65,66.69,4300.0,52.5374,52.5847,52.5374,52.5689,4300.0
2011-09-19 14:35:00,66.65,66.76,66.65,66.76,4600.0,52.5374,52.6241,52.5374,52.6241,4600.0
2011-09-19 14:40:00,66.8,66.85,66.75,66.81,9700.0,52.6556,52.695,52.6162,52.6635,9700.0
2011-09-19 14:45:00,66.8,66.81,66.76,66.81,3100.0,52.6556,52.6635,52.6241,52.6635,3100.0
2011-09-19 14:50:00,66.83,66.9,66.74,66.75,15700.0,52.6793,52.7344,52.6083,52.6162,15700.0
2011-09-19 14:55:00,66.76,66.77,66.63,66.63,7000.0,52.6241,52.632,52.5216,52.5216,7000.0
2011-09-19 15:00:00,66.67,66.68,66.61,66.61,13000.0,52.5531,52.561,52.5058,52.5058,13000.0
2011-09-19 15:05:00,66.62,66.62,66.56,66.59,4100.0,52.5137,52.5137,52.4664,52.4901,4100.0
2011-09-19 15:10:00,66.58,66.91,66.58,66.86,58300.0,52.4822,52.7423,52.4822,52.7029,58300.0
2011-09-19 15:15:00,66.86,67.08,66.83,66.95,61800.0,52.7029,52.8763,52.6793,52.7739,61800.0
2011-09-19 15:20:00,66.96,67.22,66.96,67.14,31400.0,52.7817,52.9867,52.7817,52.9236,31400.0
2011-09-19 15:25:00,67.11,67.19,67.03,67.19,25700.0,52.9,52.963,52.8369,52.963,25700.0
2011-09-19 15:30:00,67.22,67.34,67.21,67.29,25100.0,52.9867,53.0813,52.9788,53.0419,25100.0
2011-09-19 15:35:00,67.28,67.39,67.24,67.34,9600.0,53.034,53.1207,53.0024,53.0813,9600.0
2011-09-19 15:40:00,67.33,67.36,67.25,67.33,12000.0,53.0734,53.097,53.0103,53.0734,12000.0
2011-09-19 15:45:00,67.34,67.34,67.12,67.15,22200.0,53.0813,53.0813,52.9079,52.9315,22200.0
2011-09-19 15:50:00,67.18,67.21,67.09,67.13,15800.0,52.9552,52.9788,52.8842,52.9157,15800.0
2011-09-19 15:55:00,67.14,67.25,67.02,67.04,140700.0,52.9236,53.0103,52.829,52.8448,140700.0
2011-09-20 09:30:00,67.31,67.41,67.29,67.3,14500.0,53.0576,53.1365,53.0419,53.0497,14500.0
2011-09-20 09:35:00,67.3,67.3,67.16,67.17,15700.0,53.0497,53.0497,52.9394,52.9473,15700.0
2011-09-20 09:40:00,67.13,67.13,67.0,67.02,13900.0,52.9157,52.9157,52.8133,52.829,13900.0
2011-09-20 09:45:00,67.06,67.07,66.93,67.04,14100.0,52.8606,52.8684,52.7581,52.8448,14100.0
2011-09-20 09:50:00,67.03,67.03,66.87,66.99,22700.0,52.8369,52.8369,52.7108,52.8054,22700.0
2011-09-20 09:55:00,66.95,67.06,66.95,67.05,13100.0,52.7739,52.8606,52.7739,52.8527,13100.0
2011-09-20 10:00:00,67.04,67.24,67.04,67.2,493200.0,52.8448,53.0024,52.8448,52.9709,493200.0
2011-09-20 10:05:00,67.23,67.24,67.06,67.08,78700.0,52.9946,53.0024,52.8606,52.8763,78700.0
2011-09-20 10:10:00,67.08,67.16,66.98,67.16,42000.0,52.8763,52.9394,52.7975,52.9394,42000.0
2011-09-20 10:15:00,67.19,67.28,67.14,67.27,6500.0,52.963,53.034,52.9236,53.0261,6500.0
2011-09-20 10:20:00,67.29,67.36,67.25,67.36,8800.0,53.0419,53.097,53.0103,53.097,8800.0
2011-09-20 10:25:00,67.34,67.45,67.34,67.41,8700.0,53.0813,53.168,53.0813,53.1365,8700.0
2011-09-20 10:30:00,67.41,67.45,67.38,67.43,4400.0,53.1365,53.168,53.1128,53.1522,4400.0
2011-09-20 10:35:00,67.48,67.63,67.48,67.59,5700.0,53.1916,53.3099,53.1916,53.2783,5700.0
2011-09-20 10:40:00,67.59,67.7,67.59,67.69,5600.0,53.2783,53.365,53.2783,53.3572,5600.0
2011-09-20 10:45:00,67.72,67.75,67.64,67.73,6900.0,53.3808,53.4045,53.3178,53.3887,6900.0
2011-09-20 10:50:00,67.75,67.77,67.68,67.72,10700.0,53.4045,53.4202,53.3493,53.3808,10700.0
2011-09-20 10:55:00,67.64,67.76,67.63,67.76,4100.0,53.3178,53.4123,53.3099,53.4123,4100.0
2011-09-20 11:00:00,67.76,67.9,67.76,67.88,20300.0,53.4123,53.5227,53.4123,53.5069,20300.0
2011-09-20 11:05:00,67.87,67.94,67.85,67.93,15100.0,53.4991,53.5542,53.4833,53.5463,15100.0
2011-09-20 11:10:00,67.94,67.94,67.85,67.93,31200.0,53.5542,53.5542,53.4833,53.5463,31200.0
2011-09-20 11:15:00,67.95,67.97,67.85,67.85,12200.0,53.5621,53.5779,53.4833,53.4833,12200.0
2011-09-20 11:20:00,67.85,67.85,67.78,67.81,13200.0,53.4833,53.4833,53.4281,53.4518,13200.0
2011-09-20 11:25:00,67.81,67.87,67.79,67.87,10200.0,53.4518,53.4991,53.436,53.4991,10200.0
2011-09-20 11:30:00,67.88,67.88,67.75,67.81,13200.0,53.5069,53.5069,53.4045,53.4518,13200.0
2011-09-20 11:35:00,67.83,67.86,67.78,67.78,6000.0,53.4675,53.4912,53.4281,53.4281,6000.0
2011-09-20 11:40:00,67.8,67.81,67.75,67.76,11000.0,53.4439,53.4518,53.4045,53.4123,11000.0
2011-09-20 11:45:00,67.73,67.82,67.73,67.81,2900.0,53.3887,53.4596,53.3887,53.4518,2900.0
2011-09-20 11:50:00,67.83,67.86,67.82,67.84,4700.0,53.4675,53.4912,53.4596,53.4754,4700.0
2011-09-20 11:55:00,67.9,67.9,67.88,67.89,2400.0,53.5227,53.5227,53.5069,53.5148,2400.0
2011-09-20 12:00:00,67.86,67.86,67.77,67.77,2700.0,53.4912,53.4912,53.4202,53.4202,2700.0
2011-09-20 12:05:00,67.76,67.77,67.67,67.7,25700.0,53.4123,53.4202,53.3414,53.365,25700.0
2011-09-20 12:10:00,67.69,67.7,67.65,67.68,3000.0,53.3572,53.365,53.3256,53.3493,3000.0
2011-09-20 12:15:00,67.67,67.73,67.67,67.7,4400.0,53.3414,53.3887,53.3414,53.365,4400.0
2011-09-20 12:20:00,67.7,67.77,67.7,67.77,4500.0,53.365,53.4202,53.365,53.4202,4500.0
2011-09-20 12:25:00,67.76,67.78,67.76,67.77,3200.0,53.4123,53.4281,53.4123,53.4202,3200.0
2011-09-20 12:30:00,67.75,67.78,67.72,67.78,1500.0,53.4045,53.4281,53.3808,53.4281,1500.0
2011-09-20 12:35:00,67.75,67.77,67.65,67.66,4100.0,53.4045,53.4202,53.3256,53.3335,4100.0
2011-09-20 12:40:00,67.64,67.64,67.58,67.62,18700.0,53.3178,53.3178,53.2705,53.302,18700.0
2011-09-20 12:45:00,67.62,67.66,67.61,67.66,8500.0,53.302,53.3335,53.2941,53.3335,8500.0
2011-09-20 12:50:00,67.67,67.81,67.67,67.81,13400.0,53.3414,53.4518,53.3414,53.4518,13400.0
2011-09-20 12:55:00,67.81,67.83,67.76,67.76,4500.0,53.4518,53.4675,53.4123,53.4123,4500.0
2011-09-20 13:00:00,67.79,67.84,67.79,67.84,2300.0,53.436,53.4754,53.436,53.4754,2300.0
2011-09-20 13:05:00,67.84,67.84,67.77,67.8,3500.0,53.4754,53.4754,53.4202,53.4439,3500.0
2011-09-20 13:10:00,67.81,67.86,67.8,67.86,4000.0,53.4518,53.4912,53.4439,53.4912,4000.0
2011-09-20 13:15:00,67.86,67.88,67.8,67.82,3000.0,53.4912,53.5069,53.4439,53.4596,3000.0
2011-09-20 13:20:00,67.8,67.8,67.75,67.77,5900.0,53.4439,53.4439,53.4045,53.4202,5900.0
2011-09-20 13:25:00,67.76,67.83,67.75,67.83,4100.0,53.4123,53.4675,53.4045,53.4675,4100.0
2011-09-20 13:30:00,67.83,67.83,67.8,67.8,1700.0,53.4675,53.4675,53.4439,53.4439,1700.0
2011-09-20 13:35:00,67.81,67.85,67.76,67.76,4100.0,53.4518,53.4833,53.4123,53.4123,4100.0
2011-09-20 13:40:00,67.76,67.76,67.68,67.69,7900.0,53.4123,53.4123,53.3493,53.3572,7900.0
2011-09-20 13:45:00,67.66,67.73,67.65,67.73,5100.0,53.3335,53.3887,53.3256,53.3887,5100.0
2011-09-20 13:50:00,67.72,67.75,67.68,67.7,9000.0,53.3808,53.4045,53.3493,53.365,9000.0
2011-09-20 13:55:00,67.72,67.74,67.68,67.71,6500.0,53.3808,53.3966,53.3493,53.3729,6500.0
2011-09-20 14:00:00,67.69,67.7,67.62,67.65,3700.0,53.3572,53.365,53.302,53.3256,3700.0
2011-09-20 14:05:00,67.64,67.81,67.64,67.81,13000.0,53.3178,53.4518,53.3178,53.4518,13000.0
2011-09-20 14:10:00,67.82,67.84,67.81,67.82,16200.0,53.4596,53.4754,53.4518,53.4596,16200.0
2011-09-20 14:15:00,67.82,67.85,67.8,67.8,7100.0,53.4596,53.4833,53.4439,53.4439,7100.0
2011-09-20 14:20:00,67.8,67.8,67.73,67.74,6000.0,53.4439,53.4439,53.3887,53.3966,6000.0
2011-09-20 14:25:00,67.76,67.77,67.72,67.77,4000.0,53.4123,53.4202,53.3808,53.4202,4000.0
2011-09-20 14:30:00,67.79,67.82,67.64,67.64,8000.0,53.436,53.4596,53.3178,53.3178,8000.0
2011-09-20 14:35:00,67.62,67.63,67.56,67.6,5200.0,53.302,53.3099,53.2547,53.2862,5200.0
2011-09-20 14:40:00,67.6,67.6,67.47,67.49,7100.0,53.2862,53.2862,53.1837,53.1995,7100.0
2011-09-20 14:45:00,67.47,67.53,67.44,67.5,8600.0,53.1837,53.231,53.1601,53.2074,8600.0
2011-09-20 14:50:00,67.51,67.54,67.45,67.54,13100.0,53.2153,53.2389,53.168,53.2389,13100.0
2011-09-20 14:55:00,67.56,67.57,67.51,67.51,3700.0,53.2547,53.2626,53.2153,53.2153,3700.0
2011-09-20 15:00:00,67.48,67.57,67.38,67.38,15100.0,53.1916,53.2626,53.1128,53.1128,15100.0
2011-09-20 15:05:00,67.36,67.36,67.21,67.22,32200.0,53.097,53.097,52.9788,52.9867,32200.0
2011-09-20 15:10:00,67.22,67.33,67.22,67.28,16400.0,52.9867,53.0734,52.9867,53.034,16400.0
2011-09-20 15:15:00,67.25,67.28,67.15,67.19,33300.0,53.0103,53.034,52.9315,52.963,33300.0
2011-09-20 15:20:00,67.18,67.18,67.08,67.09,14500.0,52.9552,52.9552,52.8763,52.8842,14500.0
2011-09-20 15:25:00,67.1,67.15,67.03,67.08,26500.0,52.8921,52.9315,52.8369,52.8763,26500.0
2011-09-20 15:30:00,67.08,67.18,67.05,67.18,13300.0,52.8763,52.9552,52.8527,52.9552,13300.0
2011-09-20 15:35:00,67.14,67.23,67.11,67.19,8500.0,52.9236,52.9946,52.9,52.963,8500.0
2011-09-20 15:40:00,67.22,67.22,67.02,67.03,19200.0,52.9867,52.9867,52.829,52.8369,19200.0
2011-09-20 15:45:00,67.01,67.01,66.88,66.95,84800.0,52.8211,52.8211,52.7187,52.7739,84800.0
2011-09-20 15:50:00,66.95,67.0,66.87,66.99,41500.0,52.7739,52.8133,52.7108,52.8054,41500.0
2011-09-20 15:55:00,67.0,67.0,66.86,66.9,152200.0,52.8133,52.8133,52.7029,52.7344,152200.0
2011-09-21 09:30:00,66.9,67.0,66.8,66.99,12300.0,52.7344,52.8133,52.6556,52.8054,12300.0
2011-09-21 09:35:00,67.0,67.09,66.97,67.03,10100.0,52.8133,52.8842,52.7896,52.8369,10100.0
2011-09-21 09:40:00,66.92,66.92,66.82,66.86,12100.0,52.7502,52.7502,52.6714,52.7029,12100.0
2011-09-21 09:45:00,66.81,67.0,66.81,66.91,7200.0,52.6635,52.8133,52.6635,52.7423,7200.0
2011-09-21 09:50:00,66.85,66.91,66.76,66.91,10300.0,52.695,52.7423,52.6241,52.7423,10300.0
2011-09-21 09:55:00,66.95,67.03,66.87,67.0,10000.0,52.7739,52.8369,52.7108,52.8133,10000.0
2011-09-21 10:00:00,67.02,67.11,66.91,66.95,20700.0,52.829,52.9,52.7423,52.7739,20700.0
2011-09-21 10:05:00,66.97,67.03,66.86,66.87,4200.0,52.7896,52.8369,52.7029,52.7108,4200.0
2011-09-21 10:10:00,66.91,66.91,66.76,66.79,12200.0,52.7423,52.7423,52.6241,52.6477,12200.0
2011-09-21 10:15:00,66.78,66.89,66.77,66.82,12700.0,52.6398,52.7266,52.632,52.6714,12700.0
2011-09-21 10:20:00,66.85,66.88,66.73,66.82,23400.0,52.695,52.7187,52.6004,52.6714,23400.0
2011-09-21 10:25:00,66.8,66.81,66.72,66.75,13200.0,52.6556,52.6635,52.5926,52.6162,13200.0
2011-09-21 10:30:00,66.75,66.81,66.67,66.71,9500.0,52.6162,52.6635,52.5531,52.5847,9500.0
2011-09-21 10:35:00,66.68,66.69,66.55,66.6,46000.0,52.561,52.5689,52.4586,52.498,46000.0
2011-09-21 10:40:00,66.6,66.68,66.54,66.67,30100.0,52.498,52.561,52.4507,52.5531,30100.0
2011-09-21 10:45:00,66.69,66.69,66.51,66.52,12900.0,52.5689,52.5689,52.427,52.4349,12900.0
2011-09-21 10:50:00,66.5,66.5,66.4,66.4,6900.0,52.4191,52.4191,52.3403,52.3403,6900.0
2011-09-21 10:55:00,66.39,66.48,66.36,66.48,20700.0,52.3324,52.4034,52.3088,52.4034,20700.0
2011-09-21 11:00:00,66.47,66.57,66.43,66.53,10500.0,52.3955,52.4743,52.364,52.4428,10500.0
2011-09-21 11:05:00,66.5,66.54,66.47,66.47,11700.0,52.4191,52.4507,52.3955,52.3955,11700.0
2011-09-21 11:10:00,66.47,66.59,66.44,66.52,14200.0,52.3955,52.4901,52.3718,52.4349,14200.0
2011-09-21 11:15:00,66.52,66.53,66.42,66.47,7700.0,52.4349,52.4428,52.3561,52.3955,7700.0
2011-09-21 11:20:00,66.47,66.47,66.36,66.39,23400.0,52.3955,52.3955,52.3088,52.3324,23400.0
2011-09-21 11:25:00,66.38,66.52,66.37,66.5,7000.0,52.3245,52.4349,52.3167,52.4191,7000.0
2011-09-21 11:30:00,66.52,66.57,66.5,66.55,5200.0,52.4349,52.4743,52.4191,52.4586,5200.0
2011-09-21 11:35:00,66.56,66.69,66.56,66.65,10800.0,52.4664,52.5689,52.4664,52.5374,10800.0
2011-09-21 11:40:00,66.67,66.7,66.61,66.61,11600.0,52.5531,52.5768,52.5058,52.5058,11600.0
2011-09-21 11:45:00,66.63,66.7,66.63,66.68,9600.0,52.5216,52.5768,52.5216,52.561,9600.0
2011-09-21 11:50:00,66.67,66.67,66.63,66.63,2000.0,52.5531,52.5531,52.5216,52.5216,2000.0
2011-09-21 11:55:00,66.64,66.66,66.58,66.61,10300.0,52.5295,52.5453,52.4822,52.5058,10300.0
2011-09-21 12:00:00,66.61,66.67,66.61,66.65,3900.0,52.5058,52.5531,52.5058,52.5374,3900.0
2011-09-21 12:05:00,66.67,66.67,66.55,66.55,3800.0,52.5531,52.5531,52.4586,52.4586,3800.0
2011-09-21 12:10:00,66.52,66.56,66.52,66.56,1600.0,52.4349,52.4664,52.4349,52.4664,1600.0
2011-09-21 12:15:00,66.57,66.63,66.57,66.61,5800.0,52.4743,52.5216,52.4743,52.5058,5800.0
2011-09-21 12:20:00,66.61,66.61,66.56,66.61,7900.0,52.5058,52.5058,52.4664,52.5058,7900.0
2011-09-21 12:25:00,66.61,66.61,66.32,66.37,90700.0,52.5058,52.5058,52.2773,52.3167,90700.0
2011-09-21 12:30:00,66.37,66.45,66.36,66.4,21200.0,52.3167,52.3797,52.3088,52.3403,21200.0
2011-09-21 12:35:00,66.44,66.61,66.42,66.56,15500.0,52.3718,52.5058,52.3561,52.4664,15500.0
2011-09-21 12:40:00,66.55,66.61,66.54,66.59,7800.0,52.4586,52.5058,52.4507,52.4901,7800.0
2011-09-21 12:45:00,66.57,66.57,66.36,66.36,24600.0,52.4743,52.4743,52.3088,52.3088,24600.0
2011-09-21 12:50:00,66.38,66.39,66.26,66.35,24300.0,52.3245,52.3324,52.23,52.3009,24300.0
2011-09-21 12:55:00,66.35,66.41,66.3,66.41,7100.0,52.3009,52.3482,52.2615,52.3482,7100.0
2011-09-21 13:00:00,66.42,66.5,66.36,66.43,16400.0,52.3561,52.4191,52.3088,52.364,16400.0
2011-09-21 13:05:00,66.44,66.57,66.41,66.54,12000.0,52.3718,52.4743,52.3482,52.4507,12000.0
2011-09-21 13:10:00,66.52,66.56,66.45,66.49,10500.0,52.4349,52.4664,52.3797,52.4113,10500.0
2011-09-21 13:15:00,66.49,66.54,66.42,66.45,9300.0,52.4113,52.4507,52.3561,52.3797,9300.0
2011-09-21 13:20:00,66.44,66.53,66.43,66.51,5600.0,52.3718,52.4428,52.364,52.427,5600.0
2011-09-21 13:25:00,66.53,66.57,66.5,66.55,7300.0,52.4428,52.4743,52.4191,52.4586,7300.0
2011-09-21 13:30:00,66.54,66.57,66.45,66.47,3300.0,52.4507,52.4743,52.3797,52.3955,3300.0
2011-09-21 13:35:00,66.53,66.53,66.45,66.45,3500.0,52.4428,52.4428,52.3797,52.3797,3500.0
2011-09-21 13:40:00,66.48,66.54,66.48,66.5,22300.0,52.4034,52.4507,52.4034,52.4191,22300.0
2011-09-21 13:45:00,66.5,66.53,66.47,66.47,8500.0,52.4191,52.4428,52.3955,52.3955,8500.0
2011-09-21 13:50:00,66.47,66.49,66.47,66.49,3400.0,52.3955,52.4113,52.3955,52.4113,3400.0
2011-09-21 13:55:00,66.46,66.47,66.44,66.46,5500.0,52.3876,52.3955,52.3718,52.3876,5500.0
2011-09-21 14:00:00,66.45,66.49,66.42,66.49,6700.0,52.3797,52.4113,52.3561,52.4113,6700.0
2011-09-21 14:05:00,66.5,66.57,66.48,66.51,8800.0,52.4191,52.4743,52.4034,52.427,8800.0
2011-09-21 14:10:00,66.52,66.57,66.51,66.57,13500.0,52.4349,52.4743,52.427,52.4743,13500.0
2011-09-21 14:15:00,66.55,66.67,66.55,66.67,1700.0,52.4586,52.5531,52.4586,52.5531,1700.0
2011-09-21 14:20:00,66.56,66.88,66.26,66.34,57200.0,52.4664,52.7187,52.23,52.293,57200.0
2011-09-21 14:25:00,66.37,66.52,66.11,66.46,91000.0,52.3167,52.4349,52.1117,52.3876,91000.0
2011-09-21 14:30:00,66.46,66.57,66.32,66.33,43000.0,52.3876,52.4743,52.2773,52.2851,43000.0
2011-09-21 14:35:00,66.31,66.31,65.79,65.99,74500.0,52.2694,52.2694,51.8595,52.0171,74500.0
2011-09-21 14:40:00,65.97,66.08,65.86,65.96,58200.0,52.0014,52.0881,51.9147,51.9935,58200.0
2011-09-21 14:45:00,65.95,66.21,65.93,66.21,49200.0,51.9856,52.1905,51.9698,52.1905,49200.0
2011-09-21 14:50:00,66.2,66.26,66.13,66.17,46300.0,52.1827,52.23,52.1275,52.159,46300.0
2011-09-21 14:55:00,66.16,66.19,66.04,66.07,29600.0,52.1511,52.1748,52.0565,52.0802,29600.0
2011-09-21 15:00:00,66.01,66.16,65.98,66.16,22600.0,52.0329,52.1511,52.0092,52.1511,22600.0
2011-09-21 15:05:00,66.25,66.32,66.13,66.24,21700.0,52.2221,52.2773,52.1275,52.2142,21700.0
2011-09-21 15:10:00,66.24,66.4,66.22,66.27,24200.0,52.2142,52.3403,52.1984,52.2378,24200.0
2011-09-21 15:15:00,66.26,66.32,66.15,66.22,18400.0,52.23,52.2773,52.1432,52.1984,18400.0
2011-09-21 15:20:00,66.25,66.28,65.94,66.0,19200.0,52.2221,52.2457,51.9777,52.025,19200.0
2011-09-21 15:25:00,66.04,66.04,65.9,65.93,14800.0,52.0565,52.0565,51.9462,51.9698,14800.0
2011-09-21 15:30:00,65.95,66.01,65.72,65.72,24800.0,51.9856,52.0329,51.8043,51.8043,24800.0
2011-09-21 15:35:00,65.7,65.74,65.42,65.46,38100.0,51.7885,51.8201,51.5678,51.5993,38100.0
2011-09-21 15:40:00,65.44,65.48,65.36,65.47,20600.0,51.5836,51.6151,51.5205,51.6072,20600.0
2011-09-21 15:45:00,65.43,65.52,65.34,65.34,35900.0,51.5757,51.6466,51.5048,51.5048,35900.0
2011-09-21 15:50:00,65.33,65.33,65.13,65.16,281600.0,51.4969,51.4969,51.3392,51.3629,281600.0
2011-09-21 15:55:00,65.14,65.15,64.85,64.85,261600.0,51.3471,51.355,51.1185,51.1185,261600.0
2011-09-22 09:30:00,62.99,63.12,62.99,63.02,52200.0,49.6524,49.7548,49.6524,49.676,52200.0
2011-09-22 09:35:00,63.05,63.25,63.05,63.25,33100.0,49.6996,49.8573,49.6996,49.8573,33100.0
2011-09-22 09:40:00,63.28,63.35,63.07,63.09,31400.0,49.8809,49.9361,49.7154,49.7312,31400.0
2011-09-22 09:45:00,63.05,63.06,62.84,62.84,42900.0,49.6996,49.7075,49.5341,49.5341,42900.0
2011-09-22 09:50:00,62.86,63.0,62.77,62.92,30000.0,49.5499,49.6602,49.4789,49.5972,30000.0
2011-09-22 09:55:00,62.91,62.91,62.67,62.69,25100.0,49.5893,49.5893,49.4001,49.4159,25100.0
2011-09-22 10:00:00,62.7,62.99,62.69,62.99,28300.0,49.4238,49.6524,49.4159,49.6524,28300.0
2011-09-22 10:05:00,62.95,63.18,62.93,63.17,19100.0,49.6208,49.8021,49.6051,49.7942,19100.0
2011-09-22 10:10:00,63.17,63.27,63.11,63.16,24800.0,49.7942,49.8731,49.7469,49.7864,24800.0
2011-09-22 10:15:00,63.17,63.29,63.05,63.28,10100.0,49.7942,49.8888,49.6996,49.8809,10100.0
2011-09-22 10:20:00,63.3,63.54,63.3,63.36,47900.0,49.8967,50.0859,49.8967,49.944,47900.0
2011-09-22 10:25:00,63.34,63.36,63.18,63.2,31400.0,49.9282,49.944,49.8021,49.8179,31400.0
2011-09-22 10:30:00,63.22,63.43,63.13,63.36,17200.0,49.8337,49.9992,49.7627,49.944,17200.0
2011-09-22 10:35:00,63.35,63.41,63.2,63.2,14800.0,49.9361,49.9834,49.8179,49.8179,14800.0
2011-09-22 10:40:00,63.21,63.39,63.16,63.39,25000.0,49.8258,49.9677,49.7864,49.9677,25000.0
2011-09-22 10:45:00,63.42,63.47,63.34,63.38,7000.0,49.9913,50.0307,49.9282,49.9598,7000.0
2011-09-22 10:50:00,63.4,63.4,63.08,63.17,19100.0,49.9755,49.9755,49.7233,49.7942,19100.0
2011-09-22 10:55:00,63.11,63.27,63.01,63.02,16200.0,49.7469,49.8731,49.6681,49.676,16200.0
2011-09-22 11:00:00,63.03,63.16,63.02,63.04,10500.0,49.6839,49.7864,49.676,49.6918,10500.0
2011-09-22 11:05:00,63.03,63.08,62.94,62.94,27800.0,49.6839,49.7233,49.6129,49.6129,27800.0
2011-09-22 11:10:00,62.98,63.06,62.9,62.92,17600.0,49.6445,49.7075,49.5814,49.5972,17600.0
2011-09-22 11:15:00,62.91,63.0,62.85,63.0,8200.0,49.5893,49.6602,49.542,49.6602,8200.0
2011-09-22 11:20:00,62.98,63.05,62.92,63.03,32400.0,49.6445,49.6996,49.5972,49.6839,32400.0
2011-09-22 11:25:00,63.01,63.01,62.84,62.89,18500.0,49.6681,49.6681,49.5341,49.5735,18500.0
2011-09-22 11:30:00,62.87,63.09,62.87,63.05,22600.0,49.5578,49.7312,49.5578,49.6996,22600.0
2011-09-22 11:35:00,63.05,63.14,63.01,63.06,48400.0,49.6996,49.7706,49.6681,49.7075,48400.0
2011-09-22 11:40:00,63.02,63.04,62.9,63.04,12500.0,49.676,49.6918,49.5814,49.6918,12500.0
2011-09-22 11:45:00,63.07,63.08,62.93,62.93,32900.0,49.7154,49.7233,49.6051,49.6051,32900.0
2011-09-22 11:50:00,62.94,62.99,62.84,62.86,20400.0,49.6129,49.6524,49.5341,49.5499,20400.0
2011-09-22 11:55:00,62.85,62.89,62.74,62.75,13000.0,49.542,49.5735,49.4553,49.4632,13000.0
2011-09-22 12:00:00,62.74,62.8,62.59,62.61,27100.0,49.4553,49.5026,49.337,49.3528,27100.0
2011-09-22 12:05:00,62.61,62.7,62.53,62.59,17100.0,49.3528,49.4238,49.2898,49.337,17100.0
2011-09-22 12:10:00,62.61,62.72,62.59,62.62,23200.0,49.3528,49.4395,49.337,49.3607,23200.0
2011-09-22 12:15:00,62.6,62.65,62.53,62.63,8100.0,49.3449,49.3843,49.2898,49.3686,8100.0
2011-09-22 12:20:00,62.6,62.68,62.52,62.64,18500.0,49.3449,49.408,49.2819,49.3765,18500.0
2011-09-22 12:25:00,62.64,62.77,62.63,62.68,29200.0,49.3765,49.4789,49.3686,49.408,29200.0
2011-09-22 12:30:00,62.68,62.78,62.68,62.71,15300.0,49.408,49.4868,49.408,49.4316,15300.0
2011-09-22 12:35:00,62.68,62.82,62.68,62.78,5400.0,49.408,49.5183,49.408,49.4868,5400.0
2011-09-22 12:40:00,62.81,62.89,62.81,62.86,4900.0,49.5105,49.5735,49.5105,49.5499,4900.0
2011-09-22 12:45:00,62.89,63.0,62.85,63.0,16000.0,49.5735,49.6602,49.542,49.6602,16000.0
2011-09-22 12:50:00,63.0,63.08,62.97,63.05,70100.0,49.6602,49.7233,49.6366,49.6996,70100.0
2011-09-22 12:55:00,63.06,63.09,63.01,63.03,3700.0,49.7075,49.7312,49.6681,49.6839,3700.0
2011-09-22 13:00:00,63.08,63.09,62.94,62.94,5400.0,49.7233,49.7312,49.6129,49.6129,5400.0
2011-09-22 13:05:00,62.96,62.96,62.77,62.77,5000.0,49.6287,49.6287,49.4789,49.4789,5000.0
2011-09-22 13:10:00,62.77,62.84,62.77,62.83,2200.0,49.4789,49.5341,49.4789,49.5262,2200.0
2011-09-22 13:15:00,62.77,62.78,62.76,62.77,4400.0,49.4789,49.4868,49.4711,49.4789,4400.0
2011-09-22 13:20:00,62.76,62.76,62.59,62.6,17800.0,49.4711,49.4711,49.337,49.3449,17800.0
2011-09-22 13:25:00,62.59,62.74,62.53,62.65,23800.0,49.337,49.4553,49.2898,49.3843,23800.0
2011-09-22 13:30:00,62.64,62.7,62.58,62.67,26200.0,49.3765,49.4238,49.3292,49.4001,26200.0
2011-09-22 13:35:00,62.67,62.68,62.5,62.58,57100.0,49.4001,49.408,49.2661,49.3292,57100.0
2011-09-22 13:40:00,62.58,62.72,62.55,62.58,43200.0,49.3292,49.4395,49.3055,49.3292,43200.0
2011-09-22 13:45:00,62.6,62.61,62.46,62.56,25200.0,49.3449,49.3528,49.2346,49.3134,25200.0
2011-09-22 13:50:00,62.55,62.57,62.42,62.42,24800.0,49.3055,49.3213,49.203,49.203,24800.0
2011-09-22 13:55:00,62.45,62.45,62.21,62.21,10400.0,49.2267,49.2267,49.0375,49.0375,10400.0
2011-09-22 14:00:00,62.22,62.25,62.1,62.2,16800.0,49.0454,49.069,48.9508,49.0296,16800.0
2011-09-22 14:05:00,62.19,62.36,62.18,62.34,31700.0,49.0217,49.1558,49.0139,49.14,31700.0
2011-09-22 14:10:00,62.27,62.42,62.25,62.42,24800.0,49.0848,49.203,49.069,49.203,24800.0
2011-09-22 14:15:00,62.39,62.39,62.19,62.27,24600.0,49.1794,49.1794,49.0217,49.0848,24600.0
2011-09-22 14:20:00,62.27,62.99,62.27,62.75,132900.0,49.0848,49.6524,49.0848,49.4632,132900.0
2011-09-22 14:25:00,62.78,62.97,62.56,62.76,74100.0,49.4868,49.6366,49.3134,49.4711,74100.0
2011-09-22 14:30:00,62.73,62.79,62.42,62.52,44700.0,49.4474,49.4947,49.203,49.2819,44700.0
2011-09-22 14:35:00,62.59,62.64,62.4,62.43,44600.0,49.337,49.3765,49.1873,49.2109,44600.0
2011-09-22 14:40:00,62.39,62.73,62.36,62.65,73500.0,49.1794,49.4474,49.1558,49.3843,73500.0
2011-09-22 14:45:00,62.62,62.73,62.56,62.58,48800.0,49.3607,49.4474,49.3134,49.3292,48800.0
2011-09-22 14:50:00,62.6,62.6,62.46,62.55,21300.0,49.3449,49.3449,49.2346,49.3055,21300.0
2011-09-22 14:55:00,62.58,62.58,62.28,62.28,25600.0,49.3292,49.3292,49.0927,49.0927,25600.0
2011-09-22 15:00:00,62.26,62.3,62.17,62.18,18500.0,49.0769,49.1085,49.006,49.0139,18500.0
2011-09-22 15:05:00,62.18,62.3,62.15,62.3,21300.0,49.0139,49.1085,48.9902,49.1085,21300.0
2011-09-22 15:10:00,62.35,62.4,62.26,62.26,7800.0,49.1479,49.1873,49.0769,49.0769,7800.0
2011-09-22 15:15:00,62.23,62.34,62.23,62.24,19800.0,49.0533,49.14,49.0533,49.0612,19800.0
2011-09-22 15:20:00,62.19,62.19,61.88,61.93,39600.0,49.0217,49.0217,48.7774,48.8168,39600.0
2011-09-22 15:25:00,61.94,62.16,61.92,62.16,49100.0,48.8247,48.9981,48.8089,48.9981,49100.0
2011-09-22 15:30:00,62.18,62.43,62.11,62.27,59500.0,49.0139,49.2109,48.9587,49.0848,59500.0
2011-09-22 15:35:00,62.27,62.53,62.1,62.52,43400.0,49.0848,49.2898,48.9508,49.2819,43400.0
2011-09-22 15:40:00,62.58,62.67,62.37,62.44,36400.0,49.3292,49.4001,49.1636,49.2188,36400.0
2011-09-22 15:45:00,62.41,62.94,62.37,62.83,90000.0,49.1952,49.6129,49.1636,49.5262,90000.0
2011-09-22 15:50:00,62.83,62.83,62.58,62.64,52000.0,49.5262,49.5262,49.3292,49.3765,52000.0
2011-09-22 15:55:00,62.63,63.02,62.63,62.79,256900.0,49.3686,49.676,49.3686,49.4947,256900.0
2011-09-23 09:30:00,62.01,62.36,61.99,62.33,49500.0,49.1187,49.396,49.1029,49.3722,49500.0
2011-09-23 09:35:00,62.38,62.44,62.17,62.24,29300.0,49.4118,49.4593,49.2455,49.3009,29300.0
2011-09-23 09:40:00,62.23,62.42,62.1,62.37,33500.0,49.293,49.4435,49.19,49.4039,33500.0
2011-09-23 09:45:00,62.38,62.6,62.36,62.41,57600.0,49.4118,49.5861,49.396,49.4356,57600.0
2011-09-23 09:50:00,62.42,62.7,62.3,62.68,29100.0,49.4435,49.6653,49.3484,49.6494,29100.0
2011-09-23 09:55:00,62.68,62.78,62.57,62.59,41000.0,49.6494,49.7287,49.5623,49.5782,41000.0
2011-09-23 10:00:00,62.57,62.67,62.42,62.45,97000.0,49.5623,49.6415,49.4435,49.4673,97000.0
2011-09-23 10:05:00,62.44,62.51,62.32,62.49,35200.0,49.4593,49.5148,49.3643,49.4989,35200.0
2011-09-23 10:10:00,62.51,62.57,62.27,62.35,13000.0,49.5148,49.5623,49.3247,49.388,13000.0
2011-09-23 10:15:00,62.34,62.42,62.2,62.24,63300.0,49.3801,49.4435,49.2692,49.3009,63300.0
2011-09-23 10:20:00,62.21,62.26,62.12,62.19,56300.0,49.2771,49.3168,49.2059,49.2613,56300.0
2011-09-23 10:25:00,62.2,62.39,62.2,62.39,22500.0,49.2692,49.4197,49.2692,49.4197,22500.0
2011-09-23 10:30:00,62.42,62.56,62.41,62.44,26500.0,49.4435,49.5544,49.4356,49.4593,26500.0
2011-09-23 10:35:00,62.45,62.57,62.45,62.52,14400.0,49.4673,49.5623,49.4673,49.5227,14400.0
2011-09-23 10:40:00,62.52,62.52,62.35,62.47,7900.0,49.5227,49.5227,49.388,49.4831,7900.0
2011-09-23 10:45:00,62.48,62.8,62.47,62.79,32700.0,49.491,49.7445,49.4831,49.7366,32700.0
2011-09-23 10:50:00,62.82,62.84,62.76,62.78,22300.0,49.7603,49.7762,49.7128,49.7287,22300.0
2011-09-23 10:55:00,62.83,62.88,62.72,62.8,24000.0,49.7683,49.8079,49.6811,49.7445,24000.0
2011-09-23 11:00:00,62.78,62.8,62.65,62.66,11900.0,49.7287,49.7445,49.6257,49.6336,11900.0
2011-09-23 11:05:00,62.68,62.93,62.68,62.93,16900.0,49.6494,49.8475,49.6494,49.8475,16900.0
2011-09-23 11:10:00,62.95,63.0,62.82,62.84,213400.0,49.8633,49.9029,49.7603,49.7762,213400.0
2011-09-23 11:15:00,62.84,62.99,62.79,62.95,264200.0,49.7762,49.895,49.7366,49.8633,264200.0
2011-09-23 11:20:00,62.97,63.11,62.96,63.04,41100.0,49.8792,49.99,49.8712,49.9346,41100.0
2011-09-23 11:25:00,63.07,63.08,62.89,62.98,27200.0,49.9584,49.9663,49.8158,49.8871,27200.0
2011-09-23 11:30:00,62.99,62.99,62.86,62.9,25700.0,49.895,49.895,49.792,49.8237,25700.0
2011-09-23 11:35:00,62.88,62.88,62.71,62.75,7200.0,49.8079,49.8079,49.6732,49.7049,7200.0
2011-09-23 11:40:00,62.76,62.82,62.7,62.7,22200.0,49.7128,49.7603,49.6653,49.6653,22200.0
2011-09-23 11:45:00,62.7,62.76,62.67,62.67,6100.0,49.6653,49.7128,49.6415,49.6415,6100.0
2011-09-23 11:50:00,62.66,62.68,62.61,62.66,12300.0,49.6336,49.6494,49.594,49.6336,12300.0
2011-09-23 11:55:00,62.65,62.76,62.59,62.76,14900.0,49.6257,49.7128,49.5782,49.7128,14900.0
2011-09-23 12:00:00,62.79,62.79,62.64,62.68,17900.0,49.7366,49.7366,49.6178,49.6494,17900.0
2011-09-23 12:05:00,62.71,62.83,62.71,62.83,19000.0,49.6732,49.7683,49.6732,49.7683,19000.0
2011-09-23 12:10:00,62.84,62.84,62.78,62.79,18400.0,49.7762,49.7762,49.7287,49.7366,18400.0
2011-09-23 12:15:00,62.83,62.96,62.83,62.94,23000.0,49.7683,49.8712,49.7683,49.8554,23000.0
2011-09-23 12:20:00,62.93,62.93,62.82,62.82,5900.0,49.8475,49.8475,49.7603,49.7603,5900.0
2011-09-23 12:25:00,62.81,62.84,62.65,62.71,15800.0,49.7524,49.7762,49.6257,49.6732,15800.0
2011-09-23 12:30:00,62.72,62.79,62.69,62.78,27700.0,49.6811,49.7366,49.6574,49.7287,27700.0
2011-09-23 12:35:00,62.78,62.79,62.66,62.68,9200.0,49.7287,49.7366,49.6336,49.6494,9200.0
2011-09-23 12:40:00,62.69,62.69,62.47,62.5,14600.0,49.6574,49.6574,49.4831,49.5069,14600.0
2011-09-23 12:45:00,62.5,62.88,62.48,62.63,60500.0,49.5069,49.8079,49.491,49.6098,60500.0
2011-09-23 12:50:00,62.63,62.92,62.63,62.77,37100.0,49.6098,49.8395,49.6098,49.7207,37100.0
2011-09-23 12:55:00,62.74,62.78,62.58,62.59,24000.0,49.697,49.7287,49.5702,49.5782,24000.0
2011-09-23 13:00:00,62.63,62.72,62.56,62.69,18300.0,49.6098,49.6811,49.5544,49.6574,18300.0
2011-09-23 13:05:00,62.64,62.64,62.43,62.47,10300.0,49.6178,49.6178,49.4514,49.4831,10300.0
2011-09-23 13:10:00,62.46,62.68,62.46,62.59,21500.0,49.4752,49.6494,49.4752,49.5782,21500.0
2011-09-23 13:15:00,62.61,62.62,62.53,62.54,25300.0,49.594,49.6019,49.5306,49.5385,25300.0
2011-09-23 13:20:00,62.52,62.57,62.49,62.55,11900.0,49.5227,49.5623,49.4989,49.5465,11900.0
2011-09-23 13:25:00,62.54,62.67,62.54,62.58,14300.0,49.5385,49.6415,49.5385,49.5702,14300.0
2011-09-23 13:30:00,62.57,62.89,62.54,62.65,75200.0,49.5623,49.8158,49.5385,49.6257,75200.0
2011-09-23 13:35:00,62.66,62.77,62.64,62.71,25200.0,49.6336,49.7207,49.6178,49.6732,25200.0
2011-09-23 13:40:00,62.71,62.97,62.68,62.97,33900.0,49.6732,49.8792,49.6494,49.8792,33900.0
2011-09-23 13:45:00,62.95,63.02,62.87,63.02,30000.0,49.8633,49.9188,49.7999,49.9188,30000.0
2011-09-23 13:50:00,63.04,63.07,62.93,62.96,17900.0,49.9346,49.9584,49.8475,49.8712,17900.0
2011-09-23 13:55:00,62.97,63.08,62.97,63.05,17300.0,49.8792,49.9663,49.8792,49.9425,17300.0
2011-09-23 14:00:00,63.05,63.16,63.05,63.09,36000.0,49.9425,50.0297,49.9425,49.9742,36000.0
2011-09-23 14:05:00,63.08,63.08,62.96,62.97,13600.0,49.9663,49.9663,49.8712,49.8792,13600.0
2011-09-23 14:10:00,62.96,62.96,62.79,62.79,14400.0,49.8712,49.8712,49.7366,49.7366,14400.0
2011-09-23 14:15:00,62.83,62.89,62.79,62.85,9300.0,49.7683,49.8158,49.7366,49.7841,9300.0
2011-09-23 14:20:00,62.83,62.87,62.68,62.68,28400.0,49.7683,49.7999,49.6494,49.6494,28400.0
2011-09-23 14:25:00,62.67,62.69,62.6,62.64,15300.0,49.6415,49.6574,49.5861,49.6178,15300.0
2011-09-23 14:30:00,62.67,62.77,62.65,62.68,5600.0,49.6415,49.7207,49.6257,49.6494,5600.0
2011-09-23 14:35:00,62.68,62.79,62.68,62.75,9700.0,49.6494,49.7366,49.6494,49.7049,9700.0
2011-09-23 14:40:00,62.75,62.79,62.69,62.7,20400.0,49.7049,49.7366,49.6574,49.6653,20400.0
2011-09-23 14:45:00,62.7,62.75,62.54,62.55,23900.0,49.6653,49.7049,49.5385,49.5465,23900.0
2011-09-23 14:50:00,62.56,62.61,62.49,62.6,25800.0,49.5544,49.594,49.4989,49.5861,25800.0
2011-09-23 14:55:00,62.61,62.63,62.46,62.48,13000.0,49.594,49.6098,49.4752,49.491,13000.0
2011-09-23 15:00:00,62.5,62.73,62.5,62.65,12200.0,49.5069,49.689,49.5069,49.6257,12200.0
2011-09-23 15:05:00,62.62,62.71,62.52,62.62,15200.0,49.6019,49.6732,49.5227,49.6019,15200.0
2011-09-23 15:10:00,62.63,62.81,62.57,62.78,13200.0,49.6098,49.7524,49.5623,49.7287,13200.0
2011-09-23 15:15:00,62.78,62.84,62.67,62.73,22500.0,49.7287,49.7762,49.6415,49.689,22500.0
2011-09-23 15:20:00,62.72,62.84,62.72,62.78,24400.0,49.6811,49.7762,49.6811,49.7287,24400.0
2011-09-23 15:25:00,62.79,62.93,62.77,62.93,31700.0,49.7366,49.8475,49.7207,49.8475,31700.0
2011-09-23 15:30:00,62.93,62.94,62.8,62.82,15800.0,49.8475,49.8554,49.7445,49.7603,15800.0
2011-09-23 15:35:00,62.84,62.99,62.84,62.93,38700.0,49.7762,49.895,49.7762,49.8475,38700.0
2011-09-23 15:40:00,62.94,62.98,62.77,62.8,38000.0,49.8554,49.8871,49.7207,49.7445,38000.0
2011-09-23 15:45:00,62.78,62.83,62.7,62.71,33600.0,49.7287,49.7683,49.6653,49.6732,33600.0
2011-09-23 15:50:00,62.71,62.78,62.65,62.74,25900.0,49.6732,49.7287,49.6257,49.697,25900.0
2011-09-23 15:55:00,62.74,62.9,62.74,62.83,179100.0,49.697,49.8237,49.697,49.7683,179100.0
2011-09-26 09:30:00,63.51,63.56,63.32,63.34,39900.0,50.3069,50.3465,50.1564,50.1722,39900.0
2011-09-26 09:35:00,63.33,63.38,63.16,63.17,26600.0,50.1643,50.2039,50.0297,50.0376,26600.0
2011-09-26 09:40:00,63.16,63.33,63.11,63.33,21800.0,50.0297,50.1643,49.99,50.1643,21800.0
2011-09-26 09:45:00,63.34,63.36,63.14,63.36,65000.0,50.1722,50.1881,50.0138,50.1881,65000.0
2011-09-26 09:50:00,63.35,63.35,63.05,63.13,12200.0,50.1802,50.1802,49.9425,50.0059,12200.0
2011-09-26 09:55:00,63.1,63.1,62.88,62.91,16200.0,49.9821,49.9821,49.8079,49.8316,16200.0
2011-09-26 10:00:00,62.91,63.02,62.81,62.91,20200.0,49.8316,49.9188,49.7524,49.8316,20200.0
2011-09-26 10:05:00,62.95,62.95,62.72,62.76,10000.0,49.8633,49.8633,49.6811,49.7128,10000.0
2011-09-26 10:10:00,62.77,62.77,62.57,62.66,12300.0,49.7207,49.7207,49.5623,49.6336,12300.0
2011-09-26 10:15:00,62.61,62.61,62.49,62.59,22300.0,49.594,49.594,49.4989,49.5782,22300.0
2011-09-26 10:20:00,62.56,62.78,62.56,62.75,8300.0,49.5544,49.7287,49.5544,49.7049,8300.0
2011-09-26 10:25:00,62.75,62.91,62.72,62.88,19300.0,49.7049,49.8316,49.6811,49.8079,19300.0
2011-09-26 10:30:00,62.87,62.87,62.64,62.64,10100.0,49.7999,49.7999,49.6178,49.6178,10100.0
2011-09-26 10:35:00,62.69,62.71,62.49,62.55,14200.0,49.6574,49.6732,49.4989,49.5465,14200.0
2011-09-26 10:40:00,62.53,62.79,62.47,62.78,18600.0,49.5306,49.7366,49.4831,49.7287,18600.0
2011-09-26 10:45:00,62.78,62.8,62.57,62.58,12500.0,49.7287,49.7445,49.5623,49.5702,12500.0
2011-09-26 10:50:00,62.59,63.03,62.59,63.03,30700.0,49.5782,49.9267,49.5782,49.9267,30700.0
2011-09-26 10:55:00,62.98,63.04,62.87,62.96,20600.0,49.8871,49.9346,49.7999,49.8712,20600.0
2011-09-26 11:00:00,63.04,63.1,62.93,63.03,8300.0,49.9346,49.9821,49.8475,49.9267,8300.0
2011-09-26 11:05:00,63.09,63.17,63.06,63.12,11800.0,49.9742,50.0376,49.9504,49.998,11800.0
2011-09-26 11:10:00,63.18,63.21,63.05,63.15,8500.0,50.0455,50.0693,49.9425,50.0217,8500.0
2011-09-26 11:15:00,63.15,63.32,63.15,63.26,16900.0,50.0217,50.1564,50.0217,50.1089,16900.0
2011-09-26 11:20:00,63.26,63.32,63.19,63.31,11400.0,50.1089,50.1564,50.0534,50.1485,11400.0
2011-09-26 11:25:00,63.33,63.36,63.21,63.33,16000.0,50.1643,50.1881,50.0693,50.1643,16000.0
2011-09-26 11:30:00,63.32,63.32,63.2,63.26,12200.0,50.1564,50.1564,50.0613,50.1089,12200.0
2011-09-26 11:35:00,63.28,63.41,63.2,63.39,8500.0,50.1247,50.2277,50.0613,50.2118,8500.0
2011-09-26 11:40:00,63.4,63.61,63.39,63.57,28600.0,50.2198,50.3861,50.2118,50.3544,28600.0
2011-09-26 11:45:00,63.6,63.6,63.5,63.53,7100.0,50.3782,50.3782,50.299,50.3227,7100.0
2011-09-26 11:50:00,63.53,63.55,63.41,63.53,18600.0,50.3227,50.3386,50.2277,50.3227,18600.0
2011-09-26 11:55:00,63.53,63.62,63.51,63.58,8400.0,50.3227,50.394,50.3069,50.3623,8400.0
2011-09-26 12:00:00,63.58,63.58,63.42,63.43,10000.0,50.3623,50.3623,50.2356,50.2435,10000.0
2011-09-26 12:05:00,63.44,63.47,63.39,63.39,4400.0,50.2514,50.2752,50.2118,50.2118,4400.0
2011-09-26 12:10:00,63.39,63.39,63.32,63.36,10200.0,50.2118,50.2118,50.1564,50.1881,10200.0
2011-09-26 12:15:00,63.34,63.43,63.31,63.42,12900.0,50.1722,50.2435,50.1485,50.2356,12900.0
2011-09-26 12:20:00,63.44,63.55,63.38,63.38,7900.0,50.2514,50.3386,50.2039,50.2039,7900.0
2011-09-26 12:25:00,63.37,63.46,63.33,63.43,28500.0,50.196,50.2673,50.1643,50.2435,28500.0
2011-09-26 12:30:00,63.42,63.48,63.38,63.45,13000.0,50.2356,50.2831,50.2039,50.2594,13000.0
2011-09-26 12:35:00,63.43,63.46,63.39,63.42,5200.0,50.2435,50.2673,50.2118,50.2356,5200.0
2011-09-26 12:40:00,63.42,63.43,63.25,63.26,18500.0,50.2356,50.2435,50.1009,50.1089,18500.0
2011-09-26 12:45:00,63.25,63.26,63.11,63.11,13000.0,50.1009,50.1089,49.99,49.99,13000.0
2011-09-26 12:50:00,63.1,63.17,63.1,63.17,11900.0,49.9821,50.0376,49.9821,50.0376,11900.0
2011-09-26 12:55:00,63.11,63.22,63.07,63.21,6500.0,49.99,50.0772,49.9584,50.0693,6500.0
2011-09-26 13:00:00,63.2,63.2,63.0,63.04,14200.0,50.0613,50.0613,49.9029,49.9346,14200.0
2011-09-26 13:05:00,63.02,63.14,62.95,63.08,8300.0,49.9188,50.0138,49.8633,49.9663,8300.0
2011-09-26 13:10:00,63.04,63.08,62.9,62.92,35300.0,49.9346,49.9663,49.8237,49.8395,35300.0
2011-09-26 13:15:00,62.93,63.03,62.92,62.97,14100.0,49.8475,49.9267,49.8395,49.8792,14100.0
2011-09-26 13:20:00,63.03,63.16,63.0,63.1,16500.0,49.9267,50.0297,49.9029,49.9821,16500.0
2011-09-26 13:25:00,63.06,63.12,63.03,63.03,6700.0,49.9504,49.998,49.9267,49.9267,6700.0
2011-09-26 13:30:00,63.04,63.19,63.0,63.0,26400.0,49.9346,50.0534,49.9029,49.9029,26400.0
2011-09-26 13:35:00,62.98,63.02,62.92,63.02,33400.0,49.8871,49.9188,49.8395,49.9188,33400.0
2011-09-26 13:40:00,63.03,63.08,62.93,62.96,12900.0,49.9267,49.9663,49.8475,49.8712,12900.0
2011-09-26 13:45:00,63.0,63.11,62.98,63.0,17000.0,49.9029,49.99,49.8871,49.9029,17000.0
2011-09-26 13:50:00,63.0,63.15,62.98,63.12,22900.0,49.9029,50.0217,49.8871,49.998,22900.0
2011-09-26 13:55:00,63.16,63.17,63.1,63.14,9400.0,50.0297,50.0376,49.9821,50.0138,9400.0
2011-09-26 14:00:00,63.15,63.45,63.11,63.42,80300.0,50.0217,50.2594,49.99,50.2356,80300.0
2011-09-26 14:05:00,63.41,63.49,63.28,63.32,26000.0,50.2277,50.2911,50.1247,50.1564,26000.0
2011-09-26 14:10:00,63.34,63.39,63.21,63.21,17600.0,50.1722,50.2118,50.0693,50.0693,17600.0
2011-09-26 14:15:00,63.25,63.34,63.2,63.26,19200.0,50.1009,50.1722,50.0613,50.1089,19200.0
2011-09-26 14:20:00,63.25,63.38,63.19,63.29,21600.0,50.1009,50.2039,50.0534,50.1326,21600.0
2011-09-26 14:25:00,63.31,63.38,63.26,63.31,18600.0,50.1485,50.2039,50.1089,50.1485,18600.0
2011-09-26 14:30:00,63.29,63.52,63.23,63.5,30800.0,50.1326,50.3148,50.0851,50.299,30800.0
2011-09-26 14:35:00,63.53,63.59,63.47,63.47,12000.0,50.3227,50.3703,50.2752,50.2752,12000.0
2011-09-26 14:40:00,63.53,63.58,63.48,63.5,21100.0,50.3227,50.3623,50.2831,50.299,21100.0
2011-09-26 14:45:00,63.51,63.57,63.46,63.46,7700.0,50.3069,50.3544,50.2673,50.2673,7700.0
2011-09-26 14:50:00,63.47,63.49,63.4,63.4,4300.0,50.2752,50.2911,50.2198,50.2198,4300.0
2011-09-26 14:55:00,63.46,63.59,63.45,63.59,9100.0,50.2673,50.3703,50.2594,50.3703,9100.0
2011-09-26 15:00:00,63.61,63.78,63.61,63.76,32000.0,50.3861,50.5208,50.3861,50.5049,32000.0
2011-09-26 15:05:00,63.74,63.75,63.61,63.67,10800.0,50.4891,50.497,50.3861,50.4336,10800.0
2011-09-26 15:10:00,63.69,63.81,63.66,63.81,5700.0,50.4495,50.5445,50.4257,50.5445,5700.0
2011-09-26 15:15:00,63.8,63.88,63.74,63.88,13100.0,50.5366,50.6,50.4891,50.6,13100.0
2011-09-26 15:20:00,63.87,63.89,63.79,63.85,23400.0,50.5921,50.6079,50.5287,50.5762,23400.0
2011-09-26 15:25:00,63.84,63.9,63.8,63.9,9500.0,50.5683,50.6158,50.5366,50.6158,9500.0
2011-09-26 15:30:00,63.89,63.89,63.8,63.82,9900.0,50.6079,50.6079,50.5366,50.5524,9900.0
2011-09-26 15:35:00,63.83,64.01,63.81,64.01,9300.0,50.5604,50.7029,50.5445,50.7029,9300.0
2011-09-26 15:40:00,64.03,64.09,63.96,64.09,11200.0,50.7188,50.7663,50.6633,50.7663,11200.0
2011-09-26 15:45:00,64.1,64.2,64.09,64.16,12000.0,50.7742,50.8534,50.7663,50.8218,12000.0
2011-09-26 15:50:00,64.17,64.26,64.16,64.26,40600.0,50.8297,50.901,50.8218,50.901,40600.0
2011-09-26 15:55:00,64.27,64.37,64.24,64.29,105000.0,50.9089,50.9881,50.8851,50.9247,105000.0
2011-09-27 09:30:00,65.53,65.69,65.51,65.55,48900.0,51.907,52.0337,51.8911,51.9228,48900.0
2011-09-27 09:35:00,65.56,65.62,65.51,65.58,19500.0,51.9307,51.9782,51.8911,51.9466,19500.0
2011-09-27 09:40:00,65.58,65.61,65.4,65.43,29300.0,51.9466,51.9703,51.804,51.8277,29300.0
2011-09-27 09:45:00,65.45,65.56,65.4,65.56,15000.0,51.8436,51.9307,51.804,51.9307,15000.0
2011-09-27 09:50:00,65.57,65.79,65.57,65.72,34700.0,51.9386,52.1129,51.9386,52.0575,34700.0
2011-09-27 09:55:00,65.76,65.82,65.71,65.77,25900.0,52.0891,52.1367,52.0495,52.0971,25900.0
2011-09-27 10:00:00,65.76,65.9,65.54,65.55,50400.0,52.0891,52.2,51.9149,51.9228,50400.0
2011-09-27 10:05:00,65.57,65.66,65.53,65.61,16000.0,51.9386,52.0099,51.907,51.9703,16000.0
2011-09-27 10:10:00,65.58,65.77,65.55,65.6,50800.0,51.9466,52.0971,51.9228,51.9624,50800.0
2011-09-27 10:15:00,65.62,65.71,65.52,65.59,15000.0,51.9782,52.0495,51.899,51.9545,15000.0
2011-09-27 10:20:00,65.59,65.68,65.52,65.66,28800.0,51.9545,52.0258,51.899,52.0099,28800.0
2011-09-27 10:25:00,65.66,65.8,65.66,65.74,17500.0,52.0099,52.1208,52.0099,52.0733,17500.0
2011-09-27 10:30:00,65.74,65.79,65.63,65.7,8100.0,52.0733,52.1129,51.9862,52.0416,8100.0
2011-09-27 10:35:00,65.7,65.79,65.62,65.65,13600.0,52.0416,52.1129,51.9782,52.002,13600.0
2011-09-27 10:40:00,65.67,65.74,65.6,65.7,16800.0,52.0178,52.0733,51.9624,52.0416,16800.0
2011-09-27 10:45:00,65.67,65.82,65.65,65.79,29900.0,52.0178,52.1367,52.002,52.1129,29900.0
2011-09-27 10:50:00,65.81,65.87,65.76,65.81,39100.0,52.1287,52.1763,52.0891,52.1287,39100.0
2011-09-27 10:55:00,65.81,65.98,65.8,65.98,18300.0,52.1287,52.2634,52.1208,52.2634,18300.0
2011-09-27 11:00:00,66.01,66.01,65.89,65.96,31400.0,52.2872,52.2872,52.1921,52.2476,31400.0
2011-09-27 11:05:00,65.9,65.9,65.85,65.85,5600.0,52.2,52.2,52.1604,52.1604,5600.0
2011-09-27 11:10:00,65.87,65.91,65.8,65.86,5600.0,52.1763,52.208,52.1208,52.1684,5600.0
2011-09-27 11:15:00,65.86,65.91,65.85,65.91,6300.0,52.1684,52.208,52.1604,52.208,6300.0
2011-09-27 11:20:00,65.93,65.93,65.77,65.84,9400.0,52.2238,52.2238,52.0971,52.1525,9400.0
2011-09-27 11:25:00,65.87,65.89,65.8,65.81,6600.0,52.1763,52.1921,52.1208,52.1287,6600.0
2011-09-27 11:30:00,65.82,65.89,65.78,65.87,17200.0,52.1367,52.1921,52.105,52.1763,17200.0
2011-09-27 11:35:00,65.88,65.9,65.85,65.85,2300.0,52.1842,52.2,52.1604,52.1604,2300.0
2011-09-27 11:40:00,65.84,65.85,65.75,65.76,17800.0,52.1525,52.1604,52.0812,52.0891,17800.0
2011-09-27 11:45:00,65.75,65.76,65.71,65.72,13500.0,52.0812,52.0891,52.0495,52.0575,13500.0
2011-09-27 11:50:00,65.73,65.79,65.72,65.78,3900.0,52.0654,52.1129,52.0575,52.105,3900.0
2011-09-27 11:55:00,65.76,65.84,65.75,65.82,11700.0,52.0891,52.1525,52.0812,52.1367,11700.0
2011-09-27 12:00:00,65.83,65.88,65.8,65.88,9900.0,52.1446,52.1842,52.1208,52.1842,9900.0
2011-09-27 12:05:00,65.87,65.98,65.85,65.98,16000.0,52.1763,52.2634,52.1604,52.2634,16000.0
2011-09-27 12:10:00,65.98,66.04,65.98,66.02,7100.0,52.2634,52.3109,52.2634,52.2951,7100.0
2011-09-27 12:15:00,66.02,66.02,65.95,65.95,5100.0,52.2951,52.2951,52.2396,52.2396,5100.0
2011-09-27 12:20:00,65.95,66.01,65.93,65.94,15100.0,52.2396,52.2872,52.2238,52.2317,15100.0
2011-09-27 12:25:00,65.93,65.93,65.89,65.89,19800.0,52.2238,52.2238,52.1921,52.1921,19800.0
2011-09-27 12:30:00,65.91,65.91,65.76,65.77,17200.0,52.208,52.208,52.0891,52.0971,17200.0
2011-09-27 12:35:00,65.79,65.81,65.79,65.79,1100.0,52.1129,52.1287,52.1129,52.1129,1100.0
2011-09-27 12:40:00,65.77,65.77,65.7,65.72,7500.0,52.0971,52.0971,52.0416,52.0575,7500.0
2011-09-27 12:45:00,65.76,65.79,65.76,65.79,300.0,52.0891,52.1129,52.0891,52.1129,300.0
2011-09-27 12:50:00,65.81,65.86,65.79,65.83,16300.0,52.1287,52.1684,52.1129,52.1446,16300.0
2011-09-27 12:55:00,65.84,65.86,65.81,65.83,7700.0,52.1525,52.1684,52.1287,52.1446,7700.0
2011-09-27 13:00:00,65.81,65.84,65.75,65.81,12400.0,52.1287,52.1525,52.0812,52.1287,12400.0
2011-09-27 13:05:00,65.83,65.87,65.81,65.87,5900.0,52.1446,52.1763,52.1287,52.1763,5900.0
2011-09-27 13:10:00,65.89,65.91,65.85,65.91,7400.0,52.1921,52.208,52.1604,52.208,7400.0
2011-09-27 13:15:00,65.88,65.9,65.82,65.9,3300.0,52.1842,52.2,52.1367,52.2,3300.0
2011-09-27 13:20:00,65.91,65.91,65.85,65.9,5500.0,52.208,52.208,52.1604,52.2,5500.0
2011-09-27 13:25:00,65.89,65.96,65.89,65.92,6000.0,52.1921,52.2476,52.1921,52.2159,6000.0
2011-09-27 13:30:00,65.94,65.94,65.81,65.85,9800.0,52.2317,52.2317,52.1287,52.1604,9800.0
2011-09-27 13:35:00,65.84,65.96,65.84,65.96,4600.0,52.1525,52.2476,52.1525,52.2476,4600.0
2011-09-27 13:40:00,65.96,65.97,65.89,65.93,22700.0,52.2476,52.2555,52.1921,52.2238,22700.0
2011-09-27 13:45:00,65.96,66.04,65.96,66.01,14600.0,52.2476,52.3109,52.2476,52.2872,14600.0
2011-09-27 13:50:00,66.01,66.11,66.01,66.07,21800.0,52.2872,52.3664,52.2872,52.3347,21800.0
2011-09-27 13:55:00,66.07,66.08,66.06,66.06,1200.0,52.3347,52.3426,52.3268,52.3268,1200.0
2011-09-27 14:00:00,66.07,66.09,66.05,66.06,2100.0,52.3347,52.3505,52.3189,52.3268,2100.0
2011-09-27 14:05:00,66.06,66.1,66.06,66.08,2900.0,52.3268,52.3585,52.3268,52.3426,2900.0
2011-09-27 14:10:00,66.08,66.18,66.08,66.15,13600.0,52.3426,52.4218,52.3426,52.3981,13600.0
2011-09-27 14:15:00,66.17,66.18,66.13,66.14,4200.0,52.4139,52.4218,52.3822,52.3901,4200.0
2011-09-27 14:20:00,66.15,66.18,66.08,66.08,4900.0,52.3981,52.4218,52.3426,52.3426,4900.0
2011-09-27 14:25:00,66.07,66.09,66.03,66.03,8600.0,52.3347,52.3505,52.303,52.303,8600.0
2011-09-27 14:30:00,66.05,66.11,66.05,66.08,7700.0,52.3189,52.3664,52.3189,52.3426,7700.0
2011-09-27 14:35:00,66.08,66.12,66.04,66.04,5300.0,52.3426,52.3743,52.3109,52.3109,5300.0
2011-09-27 14:40:00,66.04,66.05,65.95,65.96,2500.0,52.3109,52.3189,52.2396,52.2476,2500.0
2011-09-27 14:45:00,65.96,65.97,65.93,65.95,3300.0,52.2476,52.2555,52.2238,52.2396,3300.0
2011-09-27 14:50:00,65.94,66.01,65.93,65.98,2000.0,52.2317,52.2872,52.2238,52.2634,2000.0
2011-09-27 14:55:00,65.93,65.93,65.88,65.91,6100.0,52.2238,52.2238,52.1842,52.208,6100.0
2011-09-27 15:00:00,65.91,65.91,65.79,65.79,12300.0,52.208,52.208,52.1129,52.1129,12300.0
2011-09-27 15:05:00,65.75,65.75,65.57,65.68,19000.0,52.0812,52.0812,51.9386,52.0258,19000.0
2011-09-27 15:10:00,65.68,65.72,65.49,65.58,35500.0,52.0258,52.0575,51.8753,51.9466,35500.0
2011-09-27 15:15:00,65.57,65.66,65.53,65.63,22000.0,51.9386,52.0099,51.907,51.9862,22000.0
2011-09-27 15:20:00,65.65,65.65,65.33,65.4,17600.0,52.002,52.002,51.7485,51.804,17600.0
2011-09-27 15:25:00,65.35,65.41,65.2,65.29,17400.0,51.7644,51.8119,51.6456,51.7168,17400.0
2011-09-27 15:30:00,65.24,65.43,65.23,65.35,49100.0,51.6772,51.8277,51.6693,51.7644,49100.0
2011-09-27 15:35:00,65.32,65.41,65.21,65.21,39500.0,51.7406,51.8119,51.6535,51.6535,39500.0
2011-09-27 15:40:00,65.23,65.25,65.01,65.15,65800.0,51.6693,51.6852,51.4951,51.606,65800.0
2011-09-27 15:45:00,65.14,65.16,64.83,64.86,44500.0,51.598,51.6139,51.3525,51.3762,44500.0
2011-09-27 15:50:00,64.87,64.96,64.74,64.76,60700.0,51.3842,51.4555,51.2812,51.297,60700.0
2011-09-27 15:55:00,64.74,65.05,64.68,65.03,101800.0,51.2812,51.5267,51.2337,51.5109,101800.0
2011-09-28 09:30:00,65.2,65.27,65.15,65.2,33300.0,51.6456,51.701,51.606,51.6456,33300.0
2011-09-28 09:35:00,65.2,65.2,65.02,65.17,28000.0,51.6456,51.6456,51.503,51.6218,28000.0
2011-09-28 09:40:00,65.14,65.37,65.12,65.35,5900.0,51.598,51.7802,51.5822,51.7644,5900.0
2011-09-28 09:45:00,65.32,65.42,65.3,65.38,10200.0,51.7406,51.8198,51.7248,51.7881,10200.0
2011-09-28 09:50:00,65.38,65.55,65.38,65.49,15700.0,51.7881,51.9228,51.7881,51.8753,15700.0
2011-09-28 09:55:00,65.48,65.49,65.42,65.43,18500.0,51.8673,51.8753,51.8198,51.8277,18500.0
2011-09-28 10:00:00,65.43,65.43,65.28,65.31,12200.0,51.8277,51.8277,51.7089,51.7327,12200.0
2011-09-28 10:05:00,65.29,65.29,65.21,65.29,7900.0,51.7168,51.7168,51.6535,51.7168,7900.0
2011-09-28 10:10:00,65.28,65.3,65.16,65.25,14000.0,51.7089,51.7248,51.6139,51.6852,14000.0
2011-09-28 10:15:00,65.22,65.25,64.85,64.85,16400.0,51.6614,51.6852,51.3683,51.3683,16400.0
2011-09-28 10:20:00,64.85,64.93,64.78,64.79,14800.0,51.3683,51.4317,51.3129,51.3208,14800.0
2011-09-28 10:25:00,64.78,64.93,64.74,64.9,12300.0,51.3129,51.4317,51.2812,51.4079,12300.0
2011-09-28 10:30:00,64.92,64.97,64.74,64.81,17700.0,51.4238,51.4634,51.2812,51.3366,17700.0
2011-09-28 10:35:00,64.86,64.92,64.68,64.71,14300.0,51.3762,51.4238,51.2337,51.2574,14300.0
2011-09-28 10:40:00,64.68,64.85,64.66,64.76,38400.0,51.2337,51.3683,51.2178,51.297,38400.0
2011-09-28 10:45:00,64.77,64.88,64.68,64.88,28400.0,51.305,51.3921,51.2337,51.3921,28400.0
2011-09-28 10:50:00,64.88,64.99,64.84,64.99,36300.0,51.3921,51.4792,51.3604,51.4792,36300.0
2011-09-28 10:55:00,65.0,65.0,64.86,64.87,8600.0,51.4871,51.4871,51.3762,51.3842,8600.0
2011-09-28 11:00:00,64.87,64.92,64.71,64.77,11900.0,51.3842,51.4238,51.2574,51.305,11900.0
2011-09-28 11:05:00,64.78,64.78,64.67,64.72,6200.0,51.3129,51.3129,51.2257,51.2653,6200.0
2011-09-28 11:10:00,64.7,64.89,64.63,64.84,9000.0,51.2495,51.4,51.1941,51.3604,9000.0
2011-09-28 11:15:00,64.86,64.88,64.79,64.81,8500.0,51.3762,51.3921,51.3208,51.3366,8500.0
2011-09-28 11:20:00,64.81,64.83,64.7,64.82,14100.0,51.3366,51.3525,51.2495,51.3446,14100.0
2011-09-28 11:25:00,64.85,64.88,64.78,64.88,13000.0,51.3683,51.3921,51.3129,51.3921,13000.0
2011-09-28 11:30:00,64.87,64.88,64.73,64.73,7900.0,51.3842,51.3921,51.2733,51.2733,7900.0
2011-09-28 11:35:00,64.73,65.1,64.71,65.08,32000.0,51.2733,51.5663,51.2574,51.5505,32000.0
2011-09-28 11:40:00,65.07,65.09,64.98,65.09,9200.0,51.5426,51.5584,51.4713,51.5584,9200.0
2011-09-28 11:45:00,65.11,65.13,65.04,65.05,11600.0,51.5743,51.5901,51.5188,51.5267,11600.0
2011-09-28 11:50:00,65.04,65.21,65.04,65.18,12700.0,51.5188,51.6535,51.5188,51.6297,12700.0
2011-09-28 11:55:00,65.2,65.22,65.12,65.13,10000.0,51.6456,51.6614,51.5822,51.5901,10000.0
2011-09-28 12:00:00,65.13,65.17,65.02,65.02,3600.0,51.5901,51.6218,51.503,51.503,3600.0
2011-09-28 12:05:00,65.03,65.04,64.89,64.9,4800.0,51.5109,51.5188,51.4,51.4079,4800.0
2011-09-28 12:10:00,64.89,64.95,64.89,64.95,9800.0,51.4,51.4475,51.4,51.4475,9800.0
2011-09-28 12:15:00,64.88,64.89,64.81,64.85,13400.0,51.3921,51.4,51.3366,51.3683,13400.0
2011-09-28 12:20:00,64.87,64.98,64.87,64.91,10200.0,51.3842,51.4713,51.3842,51.4158,10200.0
2011-09-28 12:25:00,64.94,65.05,64.93,65.01,7000.0,51.4396,51.5267,51.4317,51.4951,7000.0
2011-09-28 12:30:00,65.01,65.01,64.88,64.91,6000.0,51.4951,51.4951,51.3921,51.4158,6000.0
2011-09-28 12:35:00,64.92,64.92,64.82,64.89,22900.0,51.4238,51.4238,51.3446,51.4,22900.0
2011-09-28 12:40:00,64.91,64.91,64.77,64.77,10500.0,51.4158,51.4158,51.305,51.305,10500.0
2011-09-28 12:45:00,64.77,64.81,64.76,64.77,3800.0,51.305,51.3366,51.297,51.305,3800.0
2011-09-28 12:50:00,64.77,64.84,64.76,64.79,7900.0,51.305,51.3604,51.297,51.3208,7900.0
2011-09-28 12:55:00,64.77,65.0,64.77,64.97,14300.0,51.305,51.4871,51.305,51.4634,14300.0
2011-09-28 13:00:00,64.96,64.96,64.85,64.86,7800.0,51.4555,51.4555,51.3683,51.3762,7800.0
2011-09-28 13:05:00,64.85,64.95,64.8,64.81,23500.0,51.3683,51.4475,51.3287,51.3366,23500.0
2011-09-28 13:10:00,64.8,64.81,64.69,64.7,28100.0,51.3287,51.3366,51.2416,51.2495,28100.0
2011-09-28 13:15:00,64.69,64.75,64.68,64.68,30200.0,51.2416,51.2891,51.2337,51.2337,30200.0
2011-09-28 13:20:00,64.67,64.68,64.63,64.66,18600.0,51.2257,51.2337,51.1941,51.2178,18600.0
2011-09-28 13:25:00,64.65,64.65,64.54,64.56,16600.0,51.2099,51.2099,51.1228,51.1386,16600.0
2011-09-28 13:30:00,64.54,64.55,64.33,64.38,18200.0,51.1228,51.1307,50.9564,50.996,18200.0
2011-09-28 13:35:00,64.39,64.51,64.39,64.46,17900.0,51.0039,51.099,51.0039,51.0594,17900.0
2011-09-28 13:40:00,64.47,64.54,64.43,64.46,18200.0,51.0673,51.1228,51.0356,51.0594,18200.0
2011-09-28 13:45:00,64.47,64.49,64.3,64.32,12800.0,51.0673,51.0832,50.9327,50.9485,12800.0
2011-09-28 13:50:00,64.32,64.4,64.28,64.28,11900.0,50.9485,51.0119,50.9168,50.9168,11900.0
2011-09-28 13:55:00,64.27,64.28,64.16,64.19,33500.0,50.9089,50.9168,50.8218,50.8455,33500.0
2011-09-28 14:00:00,64.17,64.21,64.02,64.04,16700.0,50.8297,50.8614,50.7109,50.7267,16700.0
2011-09-28 14:05:00,64.06,64.22,64.05,64.22,6700.0,50.7426,50.8693,50.7346,50.8693,6700.0
2011-09-28 14:10:00,64.21,64.24,64.14,64.22,5600.0,50.8614,50.8851,50.8059,50.8693,5600.0
2011-09-28 14:15:00,64.23,64.29,64.19,64.25,9500.0,50.8772,50.9247,50.8455,50.8931,9500.0
2011-09-28 14:20:00,64.26,64.28,64.17,64.28,17800.0,50.901,50.9168,50.8297,50.9168,17800.0
2011-09-28 14:25:00,64.26,64.29,64.22,64.22,7400.0,50.901,50.9247,50.8693,50.8693,7400.0
2011-09-28 14:30:00,64.21,64.33,64.15,64.33,9700.0,50.8614,50.9564,50.8138,50.9564,9700.0
2011-09-28 14:35:00,64.32,64.34,64.24,64.31,9200.0,50.9485,50.9643,50.8851,50.9406,9200.0
2011-09-28 14:40:00,64.32,64.38,64.31,64.36,6400.0,50.9485,50.996,50.9406,50.9802,6400.0
2011-09-28 14:45:00,64.35,64.38,64.21,64.22,5600.0,50.9723,50.996,50.8614,50.8693,5600.0
2011-09-28 14:50:00,64.22,64.3,64.19,64.23,9800.0,50.8693,50.9327,50.8455,50.8772,9800.0
2011-09-28 14:55:00,64.22,64.36,64.22,64.32,4800.0,50.8693,50.9802,50.8693,50.9485,4800.0
2011-09-28 15:00:00,64.32,64.49,64.27,64.47,12200.0,50.9485,51.0832,50.9089,51.0673,12200.0
2011-09-28 15:05:00,64.48,64.5,64.4,64.45,6700.0,51.0752,51.0911,51.0119,51.0515,6700.0
2011-09-28 15:10:00,64.47,64.59,64.47,64.52,10900.0,51.0673,51.1624,51.0673,51.1069,10900.0
2011-09-28 15:15:00,64.52,64.53,64.28,64.31,14300.0,51.1069,51.1148,50.9168,50.9406,14300.0
2011-09-28 15:20:00,64.28,64.36,64.24,64.31,16700.0,50.9168,50.9802,50.8851,50.9406,16700.0
2011-09-28 15:25:00,64.33,64.35,64.19,64.19,9800.0,50.9564,50.9723,50.8455,50.8455,9800.0
2011-09-28 15:30:00,64.19,64.21,64.1,64.1,17900.0,50.8455,50.8614,50.7742,50.7742,17900.0
2011-09-28 15:35:00,64.09,64.09,63.82,63.86,21900.0,50.7663,50.7663,50.5524,50.5841,21900.0
2011-09-28 15:40:00,63.85,63.96,63.84,63.9,28600.0,50.5762,50.6633,50.5683,50.6158,28600.0
2011-09-28 15:45:00,63.85,63.88,63.56,63.64,27000.0,50.5762,50.6,50.3465,50.4099,27000.0
2011-09-28 15:50:00,63.64,63.74,63.59,63.64,42800.0,50.4099,50.4891,50.3703,50.4099,42800.0
2011-09-28 15:55:00,63.63,63.71,63.56,63.6,357300.0,50.4019,50.4653,50.3465,50.3782,357300.0
2011-09-29 09:30:00,64.74,64.84,64.73,64.74,34400.0,51.2812,51.3604,51.2733,51.2812,34400.0
2011-09-29 09:35:00,64.75,64.9,64.7,64.74,34600.0,51.2891,51.4079,51.2495,51.2812,34600.0
2011-09-29 09:40:00,64.71,64.86,64.67,64.84,24600.0,51.2574,51.3762,51.2257,51.3604,24600.0
2011-09-29 09:45:00,64.87,65.0,64.77,64.96,27000.0,51.3842,51.4871,51.305,51.4555,27000.0
2011-09-29 09:50:00,64.95,65.0,64.79,64.79,32500.0,51.4475,51.4871,51.3208,51.3208,32500.0
2011-09-29 09:55:00,64.79,64.84,64.7,64.76,14900.0,51.3208,51.3604,51.2495,51.297,14900.0
2011-09-29 10:00:00,64.77,64.82,64.57,64.62,21300.0,51.305,51.3446,51.1465,51.1861,21300.0
2011-09-29 10:05:00,64.65,64.68,64.51,64.55,12600.0,51.2099,51.2337,51.099,51.1307,12600.0
2011-09-29 10:10:00,64.54,64.66,64.47,64.63,76100.0,51.1228,51.2178,51.0673,51.1941,76100.0
2011-09-29 10:15:00,64.62,64.63,64.45,64.52,23700.0,51.1861,51.1941,51.0515,51.1069,23700.0
2011-09-29 10:20:00,64.49,64.53,64.4,64.46,21200.0,51.0832,51.1148,51.0119,51.0594,21200.0
2011-09-29 10:25:00,64.45,64.48,64.23,64.28,13700.0,51.0515,51.0752,50.8772,50.9168,13700.0
2011-09-29 10:30:00,64.26,64.26,64.12,64.21,10600.0,50.901,50.901,50.7901,50.8614,10600.0
2011-09-29 10:35:00,64.19,64.27,64.19,64.19,7600.0,50.8455,50.9089,50.8455,50.8455,7600.0
2011-09-29 10:40:00,64.16,64.21,64.01,64.01,14600.0,50.8218,50.8614,50.7029,50.7029,14600.0
2011-09-29 10:45:00,63.95,64.0,63.83,63.93,40400.0,50.6554,50.695,50.5604,50.6396,40400.0
2011-09-29 10:50:00,63.95,64.0,63.88,63.88,10100.0,50.6554,50.695,50.6,50.6,10100.0
2011-09-29 10:55:00,63.85,64.07,63.84,64.02,22500.0,50.5762,50.7505,50.5683,50.7109,22500.0
2011-09-29 11:00:00,64.07,64.17,64.07,64.13,12000.0,50.7505,50.8297,50.7505,50.798,12000.0
2011-09-29 11:05:00,64.13,64.13,64.02,64.11,8800.0,50.798,50.798,50.7109,50.7822,8800.0
2011-09-29 11:10:00,64.13,64.17,63.99,64.14,16000.0,50.798,50.8297,50.6871,50.8059,16000.0
2011-09-29 11:15:00,64.16,64.16,64.02,64.02,6300.0,50.8218,50.8218,50.7109,50.7109,6300.0
2011-09-29 11:20:00,64.03,64.04,63.92,63.96,14100.0,50.7188,50.7267,50.6317,50.6633,14100.0
2011-09-29 11:25:00,63.95,64.23,63.95,64.22,10100.0,50.6554,50.8772,50.6554,50.8693,10100.0
2011-09-29 11:30:00,64.22,64.26,64.18,64.23,17600.0,50.8693,50.901,50.8376,50.8772,17600.0
2011-09-29 11:35:00,64.27,64.31,64.2,64.2,23400.0,50.9089,50.9406,50.8534,50.8534,23400.0
2011-09-29 11:40:00,64.22,64.26,64.16,64.26,15600.0,50.8693,50.901,50.8218,50.901,15600.0
2011-09-29 11:45:00,64.28,64.38,64.26,64.38,7200.0,50.9168,50.996,50.901,50.996,7200.0
2011-09-29 11:50:00,64.43,64.43,64.33,64.36,14100.0,51.0356,51.0356,50.9564,50.9802,14100.0
2011-09-29 11:55:00,64.35,64.38,64.28,64.3,10200.0,50.9723,50.996,50.9168,50.9327,10200.0
2011-09-29 12:00:00,64.3,64.44,64.3,64.36,44500.0,50.9327,51.0436,50.9327,50.9802,44500.0
2011-09-29 12:05:00,64.36,64.36,64.22,64.24,6100.0,50.9802,50.9802,50.8693,50.8851,6100.0
2011-09-29 12:10:00,64.27,64.31,64.22,64.22,3400.0,50.9089,50.9406,50.8693,50.8693,3400.0
2011-09-29 12:15:00,64.22,64.25,64.19,64.21,5700.0,50.8693,50.8931,50.8455,50.8614,5700.0
2011-09-29 12:20:00,64.2,64.29,64.2,64.29,3500.0,50.8534,50.9247,50.8534,50.9247,3500.0
2011-09-29 12:25:00,64.32,64.39,64.31,64.33,11000.0,50.9485,51.0039,50.9406,50.9564,11000.0
2011-09-29 12:30:00,64.32,64.32,64.07,64.07,8400.0,50.9485,50.9485,50.7505,50.7505,8400.0
2011-09-29 12:35:00,64.08,64.12,63.97,64.02,12700.0,50.7584,50.7901,50.6713,50.7109,12700.0
2011-09-29 12:40:00,64.03,64.03,63.93,63.93,9800.0,50.7188,50.7188,50.6396,50.6396,9800.0
2011-09-29 12:45:00,63.9,64.09,63.89,64.08,17600.0,50.6158,50.7663,50.6079,50.7584,17600.0
2011-09-29 12:50:00,64.06,64.22,64.04,64.18,8300.0,50.7426,50.8693,50.7267,50.8376,8300.0
2011-09-29 12:55:00,64.17,64.17,64.05,64.05,2700.0,50.8297,50.8297,50.7346,50.7346,2700.0
2011-09-29 13:00:00,64.04,64.1,64.01,64.09,7200.0,50.7267,50.7742,50.7029,50.7663,7200.0
2011-09-29 13:05:00,64.12,64.25,64.08,64.2,7900.0,50.7901,50.8931,50.7584,50.8534,7900.0
2011-09-29 13:10:00,64.21,64.26,64.18,64.18,3900.0,50.8614,50.901,50.8376,50.8376,3900.0
2011-09-29 13:15:00,64.14,64.25,64.14,64.14,5400.0,50.8059,50.8931,50.8059,50.8059,5400.0
2011-09-29 13:20:00,64.12,64.14,64.09,64.13,1900.0,50.7901,50.8059,50.7663,50.798,1900.0
2011-09-29 13:25:00,64.11,64.17,63.93,63.95,22900.0,50.7822,50.8297,50.6396,50.6554,22900.0
2011-09-29 13:30:00,63.92,63.95,63.75,63.76,18100.0,50.6317,50.6554,50.497,50.5049,18100.0
2011-09-29 13:35:00,63.77,63.82,63.54,63.54,33400.0,50.5128,50.5524,50.3307,50.3307,33400.0
2011-09-29 13:40:00,63.56,63.6,63.41,63.45,16300.0,50.3465,50.3782,50.2277,50.2594,16300.0
2011-09-29 13:45:00,63.44,63.59,63.43,63.55,27100.0,50.2514,50.3703,50.2435,50.3386,27100.0
2011-09-29 13:50:00,63.57,63.61,63.51,63.6,9200.0,50.3544,50.3861,50.3069,50.3782,9200.0
2011-09-29 13:55:00,63.59,63.72,63.54,63.6,35400.0,50.3703,50.4732,50.3307,50.3782,35400.0
2011-09-29 14:00:00,63.62,63.66,63.33,63.33,10800.0,50.394,50.4257,50.1643,50.1643,10800.0
2011-09-29 14:05:00,63.31,63.35,63.23,63.3,26400.0,50.1485,50.1802,50.0851,50.1405,26400.0
2011-09-29 14:10:00,63.26,63.26,63.02,63.06,36000.0,50.1089,50.1089,49.9188,49.9504,36000.0
2011-09-29 14:15:00,63.04,63.23,63.04,63.22,26700.0,49.9346,50.0851,49.9346,50.0772,26700.0
2011-09-29 14:20:00,63.21,63.24,63.11,63.24,20100.0,50.0693,50.093,49.99,50.093,20100.0
2011-09-29 14:25:00,63.24,63.45,63.23,63.34,27000.0,50.093,50.2594,50.0851,50.1722,27000.0
2011-09-29 14:30:00,63.36,63.36,63.16,63.27,12700.0,50.1881,50.1881,50.0297,50.1168,12700.0
2011-09-29 14:35:00,63.27,63.47,63.26,63.42,15300.0,50.1168,50.2752,50.1089,50.2356,15300.0
2011-09-29 14:40:00,63.41,63.48,63.18,63.18,33400.0,50.2277,50.2831,50.0455,50.0455,33400.0
2011-09-29 14:45:00,63.18,63.27,63.08,63.15,16600.0,50.0455,50.1168,49.9663,50.0217,16600.0
2011-09-29 14:50:00,63.14,63.23,63.05,63.22,24800.0,50.0138,50.0851,49.9425,50.0772,24800.0
2011-09-29 14:55:00,63.18,63.34,63.18,63.31,14300.0,50.0455,50.1722,50.0455,50.1485,14300.0
2011-09-29 15:00:00,63.34,63.39,62.94,62.95,23100.0,50.1722,50.2118,49.8554,49.8633,23100.0
2011-09-29 15:05:00,62.94,63.15,62.94,63.12,14100.0,49.8554,50.0217,49.8554,49.998,14100.0
2011-09-29 15:10:00,63.12,63.23,63.08,63.13,17600.0,49.998,50.0851,49.9663,50.0059,17600.0
2011-09-29 15:15:00,63.07,63.3,63.02,63.05,29700.0,49.9584,50.1405,49.9188,49.9425,29700.0
2011-09-29 15:20:00,63.06,63.28,63.03,63.24,18900.0,49.9504,50.1247,49.9267,50.093,18900.0
2011-09-29 15:25:00,63.27,63.43,63.27,63.33,18700.0,50.1168,50.2435,50.1168,50.1643,18700.0
2011-09-29 15:30:00,63.39,63.61,63.31,63.5,26800.0,50.2118,50.3861,50.1485,50.299,26800.0
2011-09-29 15:35:00,63.5,63.8,63.49,63.79,41400.0,50.299,50.5366,50.2911,50.5287,41400.0
2011-09-29 15:40:00,63.78,63.81,63.63,63.73,27000.0,50.5208,50.5445,50.4019,50.4812,27000.0
2011-09-29 15:45:00,63.77,63.97,63.73,63.79,40500.0,50.5128,50.6713,50.4812,50.5287,40500.0
2011-09-29 15:50:00,63.86,63.97,63.79,63.79,25400.0,50.5841,50.6713,50.5287,50.5287,25400.0
2011-09-29 15:55:00,63.82,64.1,63.82,64.09,35000.0,50.5524,50.7742,50.5524,50.7663,35000.0
2011-09-30 09:30:00,63.21,63.3,63.06,63.07,27700.0,50.0693,50.1405,49.9504,49.9584,27700.0
2011-09-30 09:35:00,63.12,63.14,63.01,63.1,14500.0,49.998,50.0138,49.9108,49.9821,14500.0
2011-09-30 09:40:00,63.08,63.53,63.07,63.39,95800.0,49.9663,50.3227,49.9584,50.2118,95800.0
2011-09-30 09:45:00,63.38,63.47,62.98,63.13,65100.0,50.2039,50.2752,49.8871,50.0059,65100.0
2011-09-30 09:50:00,63.13,63.29,63.02,63.29,38900.0,50.0059,50.1326,49.9188,50.1326,38900.0
2011-09-30 09:55:00,63.29,63.35,62.99,63.04,48500.0,50.1326,50.1802,49.895,49.9346,48500.0
2011-09-30 10:00:00,63.02,63.27,62.96,63.17,54100.0,49.9188,50.1168,49.8712,50.0376,54100.0
2011-09-30 10:05:00,63.17,63.5,63.15,63.42,41100.0,50.0376,50.299,50.0217,50.2356,41100.0
2011-09-30 10:10:00,63.41,63.48,63.25,63.3,30300.0,50.2277,50.2831,50.1009,50.1405,30300.0
2011-09-30 10:15:00,63.33,63.61,63.32,63.61,21400.0,50.1643,50.3861,50.1564,50.3861,21400.0
2011-09-30 10:20:00,63.6,63.7,63.59,63.6,40300.0,50.3782,50.4574,50.3703,50.3782,40300.0
2011-09-30 10:25:00,63.6,63.63,63.46,63.49,10000.0,50.3782,50.4019,50.2673,50.2911,10000.0
2011-09-30 10:30:00,63.46,63.49,63.34,63.41,39600.0,50.2673,50.2911,50.1722,50.2277,39600.0
2011-09-30 10:35:00,63.44,63.51,63.22,63.27,8700.0,50.2514,50.3069,50.0772,50.1168,8700.0
2011-09-30 10:40:00,63.26,63.31,63.23,63.27,10000.0,50.1089,50.1485,50.0851,50.1168,10000.0
2011-09-30 10:45:00,63.25,63.27,63.16,63.19,14500.0,50.1009,50.1168,50.0297,50.0534,14500.0
2011-09-30 10:50:00,63.15,63.33,63.15,63.23,16600.0,50.0217,50.1643,50.0217,50.0851,16600.0
2011-09-30 10:55:00,63.22,63.37,63.13,63.15,26200.0,50.0772,50.196,50.0059,50.0217,26200.0
2011-09-30 11:00:00,63.19,63.29,63.17,63.26,6700.0,50.0534,50.1326,50.0376,50.1089,6700.0
2011-09-30 11:05:00,63.24,63.41,63.2,63.37,13800.0,50.093,50.2277,50.0613,50.196,13800.0
2011-09-30 11:10:00,63.38,63.47,63.32,63.46,14400.0,50.2039,50.2752,50.1564,50.2673,14400.0
2011-09-30 11:15:00,63.46,63.56,63.43,63.46,14500.0,50.2673,50.3465,50.2435,50.2673,14500.0
2011-09-30 11:20:00,63.49,63.68,63.48,63.53,18700.0,50.2911,50.4416,50.2831,50.3227,18700.0
2011-09-30 11:25:00,63.58,63.58,63.44,63.47,10100.0,50.3623,50.3623,50.2514,50.2752,10100.0
2011-09-30 11:30:00,63.5,63.65,63.49,63.64,9000.0,50.299,50.4178,50.2911,50.4099,9000.0
2011-09-30 11:35:00,63.65,63.72,63.63,63.63,15900.0,50.4178,50.4732,50.4019,50.4019,15900.0
2011-09-30 11:40:00,63.65,63.76,63.59,63.75,7200.0,50.4178,50.5049,50.3703,50.497,7200.0
2011-09-30 11:45:00,63.69,63.7,63.6,63.67,6400.0,50.4495,50.4574,50.3782,50.4336,6400.0
2011-09-30 11:50:00,63.68,63.7,63.49,63.54,15800.0,50.4416,50.4574,50.2911,50.3307,15800.0
2011-09-30 11:55:00,63.53,63.61,63.5,63.57,12300.0,50.3227,50.3861,50.299,50.3544,12300.0
2011-09-30 12:00:00,63.57,63.66,63.55,63.65,13600.0,50.3544,50.4257,50.3386,50.4178,13600.0
2011-09-30 12:05:00,63.65,63.65,63.53,63.53,10100.0,50.4178,50.4178,50.3227,50.3227,10100.0
2011-09-30 12:10:00,63.5,63.51,63.42,63.48,9800.0,50.299,50.3069,50.2356,50.2831,9800.0
2011-09-30 12:15:00,63.47,63.47,63.39,63.43,3900.0,50.2752,50.2752,50.2118,50.2435,3900.0
2011-09-30 12:20:00,63.45,63.54,63.45,63.5,16000.0,50.2594,50.3307,50.2594,50.299,16000.0
2011-09-30 12:25:00,63.49,63.51,63.45,63.51,7400.0,50.2911,50.3069,50.2594,50.3069,7400.0
2011-09-30 12:30:00,63.5,63.52,63.43,63.46,8300.0,50.299,50.3148,50.2435,50.2673,8300.0
2011-09-30 12:35:00,63.46,63.48,63.37,63.44,14500.0,50.2673,50.2831,50.196,50.2514,14500.0
2011-09-30 12:40:00,63.46,63.46,63.41,63.46,4300.0,50.2673,50.2673,50.2277,50.2673,4300.0
2011-09-30 12:45:00,63.47,63.53,63.43,63.48,16400.0,50.2752,50.3227,50.2435,50.2831,16400.0
2011-09-30 12:50:00,63.48,63.49,63.44,63.45,8800.0,50.2831,50.2911,50.2514,50.2594,8800.0
2011-09-30 12:55:00,63.44,63.44,63.32,63.34,9500.0,50.2514,50.2514,50.1564,50.1722,9500.0
2011-09-30 13:00:00,63.31,63.31,63.21,63.28,9400.0,50.1485,50.1485,50.0693,50.1247,9400.0
2011-09-30 13:05:00,63.26,63.35,63.26,63.3,5800.0,50.1089,50.1802,50.1089,50.1405,5800.0
2011-09-30 13:10:00,63.29,63.39,63.28,63.39,28700.0,50.1326,50.2118,50.1247,50.2118,28700.0
2011-09-30 13:15:00,63.39,63.42,63.33,63.41,22400.0,50.2118,50.2356,50.1643,50.2277,22400.0
2011-09-30 13:20:00,63.41,63.41,63.3,63.33,8900.0,50.2277,50.2277,50.1405,50.1643,8900.0
2011-09-30 13:25:00,63.34,63.39,63.34,63.36,8200.0,50.1722,50.2118,50.1722,50.1881,8200.0
2011-09-30 13:30:00,63.34,63.51,63.34,63.51,13900.0,50.1722,50.3069,50.1722,50.3069,13900.0
2011-09-30 13:35:00,63.51,63.52,63.47,63.51,6000.0,50.3069,50.3148,50.2752,50.3069,6000.0
2011-09-30 13:40:00,63.52,63.52,63.39,63.43,8000.0,50.3148,50.3148,50.2118,50.2435,8000.0
2011-09-30 13:45:00,63.44,63.56,63.44,63.53,10200.0,50.2514,50.3465,50.2514,50.3227,10200.0
2011-09-30 13:50:00,63.5,63.52,63.44,63.46,7000.0,50.299,50.3148,50.2514,50.2673,7000.0
2011-09-30 13:55:00,63.46,63.46,63.4,63.43,22500.0,50.2673,50.2673,50.2198,50.2435,22500.0
2011-09-30 14:00:00,63.39,63.46,63.36,63.42,11200.0,50.2118,50.2673,50.1881,50.2356,11200.0
2011-09-30 14:05:00,63.43,63.43,63.21,63.22,16300.0,50.2435,50.2435,50.0693,50.0772,16300.0
2011-09-30 14:10:00,63.22,63.24,63.17,63.2,11500.0,50.0772,50.093,50.0376,50.0613,11500.0
2011-09-30 14:15:00,63.16,63.25,63.16,63.2,17300.0,50.0297,50.1009,50.0297,50.0613,17300.0
2011-09-30 14:20:00,63.14,63.15,63.08,63.08,16400.0,50.0138,50.0217,49.9663,49.9663,16400.0
2011-09-30 14:25:00,63.09,63.13,62.93,63.02,43000.0,49.9742,50.0059,49.8475,49.9188,43000.0
2011-09-30 14:30:00,63.01,63.08,62.99,63.06,17400.0,49.9108,49.9663,49.895,49.9504,17400.0
2011-09-30 14:35:00,63.04,63.08,62.93,63.07,18100.0,49.9346,49.9663,49.8475,49.9584,18100.0
2011-09-30 14:40:00,63.07,63.19,63.07,63.12,17000.0,49.9584,50.0534,49.9584,49.998,17000.0
2011-09-30 14:45:00,63.11,63.12,63.0,63.04,16400.0,49.99,49.998,49.9029,49.9346,16400.0
2011-09-30 14:50:00,63.07,63.07,62.86,62.99,33400.0,49.9584,49.9584,49.792,49.895,33400.0
2011-09-30 14:55:00,63.01,63.23,63.01,63.11,32000.0,49.9108,50.0851,49.9108,49.99,32000.0
2011-09-30 15:00:00,63.13,63.13,62.97,63.07,21700.0,50.0059,50.0059,49.8792,49.9584,21700.0
2011-09-30 15:05:00,63.04,63.33,63.02,63.26,17500.0,49.9346,50.1643,49.9188,50.1089,17500.0
2011-09-30 15:10:00,63.23,63.26,63.13,63.14,14900.0,50.0851,50.1089,50.0059,50.0138,14900.0
2011-09-30 15:15:00,63.14,63.15,63.06,63.1,24400.0,50.0138,50.0217,49.9504,49.9821,24400.0
2011-09-30 15:20:00,63.09,63.17,63.05,63.05,31100.0,49.9742,50.0376,49.9425,49.9425,31100.0
2011-09-30 15:25:00,63.03,63.06,62.92,62.92,26100.0,49.9267,49.9504,49.8395,49.8395,26100.0
2011-09-30 15:30:00,62.92,62.99,62.8,62.87,43600.0,49.8395,49.895,49.7445,49.7999,43600.0
2011-09-30 15:35:00,62.86,62.88,62.71,62.79,70300.0,49.792,49.8079,49.6732,49.7366,70300.0
2011-09-30 15:40:00,62.78,63.11,62.78,63.09,50700.0,49.7287,49.99,49.7287,49.9742,50700.0
2011-09-30 15:45:00,63.07,63.08,62.74,62.74,97400.0,49.9584,49.9663,49.697,49.697,97400.0
2011-09-30 15:50:00,62.75,62.78,62.54,62.68,101300.0,49.7049,49.7287,49.5385,49.6494,101300.0
2011-09-30 15:55:00,62.67,62.69,62.47,62.48,714600.0,49.6415,49.6574,49.4831,49.491,714600.0
2011-10-03 09:30:00,62.17,62.21,62.03,62.05,42700.0,49.2455,49.2771,49.1346,49.1504,42700.0
2011-10-03 09:35:00,62.0,62.1,62.0,62.08,51900.0,49.1108,49.19,49.1108,49.1742,51900.0
2011-10-03 09:40:00,62.1,62.33,62.1,62.28,51100.0,49.19,49.3722,49.19,49.3326,51100.0
2011-10-03 09:45:00,62.3,62.35,62.11,62.14,57900.0,49.3484,49.388,49.1979,49.2217,57900.0
2011-10-03 09:50:00,62.13,62.15,61.88,61.9,20800.0,49.2138,49.2296,49.0158,49.0316,20800.0
2011-10-03 09:55:00,61.87,61.97,61.84,61.95,63900.0,49.0078,49.087,48.9841,49.0712,63900.0
2011-10-03 10:00:00,61.91,62.53,61.89,62.23,189100.0,49.0395,49.5306,49.0237,49.293,189100.0
2011-10-03 10:05:00,62.23,62.71,62.19,62.7,90100.0,49.293,49.6732,49.2613,49.6653,90100.0
2011-10-03 10:10:00,62.67,62.91,62.65,62.83,29800.0,49.6415,49.8316,49.6257,49.7683,29800.0
2011-10-03 10:15:00,62.79,62.79,62.53,62.53,50700.0,49.7366,49.7366,49.5306,49.5306,50700.0
2011-10-03 10:20:00,62.55,62.61,62.37,62.41,25700.0,49.5465,49.594,49.4039,49.4356,25700.0
2011-10-03 10:25:00,62.42,62.55,62.34,62.47,8400.0,49.4435,49.5465,49.3801,49.4831,8400.0
2011-10-03 10:30:00,62.42,62.5,62.24,62.24,8000.0,49.4435,49.5069,49.3009,49.3009,8000.0
2011-10-03 10:35:00,62.22,62.26,62.13,62.21,16600.0,49.2851,49.3168,49.2138,49.2771,16600.0
2011-10-03 10:40:00,62.19,62.21,61.96,62.14,41700.0,49.2613,49.2771,49.0791,49.2217,41700.0
2011-10-03 10:45:00,62.15,62.23,62.06,62.12,40500.0,49.2296,49.293,49.1583,49.2059,40500.0
2011-10-03 10:50:00,62.11,62.15,61.92,62.07,34300.0,49.1979,49.2296,49.0474,49.1663,34300.0
2011-10-03 10:55:00,62.06,62.19,62.06,62.07,23400.0,49.1583,49.2613,49.1583,49.1663,23400.0
2011-10-03 11:00:00,62.0,62.05,61.91,62.0,17500.0,49.1108,49.1504,49.0395,49.1108,17500.0
2011-10-03 11:05:00,61.98,62.21,61.91,62.21,27900.0,49.095,49.2771,49.0395,49.2771,27900.0
2011-10-03 11:10:00,62.18,62.34,62.14,62.16,21100.0,49.2534,49.3801,49.2217,49.2375,21100.0
2011-10-03 11:15:00,62.22,62.34,62.18,62.34,137500.0,49.2851,49.3801,49.2534,49.3801,137500.0
2011-10-03 11:20:00,62.32,62.41,62.23,62.26,22600.0,49.3643,49.4356,49.293,49.3168,22600.0
2011-10-03 11:25:00,62.25,62.36,62.17,62.3,21100.0,49.3088,49.396,49.2455,49.3484,21100.0
2011-10-03 11:30:00,62.29,62.45,62.23,62.39,30700.0,49.3405,49.4673,49.293,49.4197,30700.0
2011-10-03 11:35:00,62.39,62.4,62.26,62.34,11000.0,49.4197,49.4277,49.3168,49.3801,11000.0
2011-10-03 11:40:00,62.32,62.34,62.13,62.14,51100.0,49.3643,49.3801,49.2138,49.2217,51100.0
2011-10-03 11:45:00,62.16,62.22,62.15,62.19,12000.0,49.2375,49.2851,49.2296,49.2613,12000.0
2011-10-03 11:50:00,62.16,62.36,62.16,62.36,29300.0,49.2375,49.396,49.2375,49.396,29300.0
2011-10-03 11:55:00,62.36,62.45,62.36,62.38,44400.0,49.396,49.4673,49.396,49.4118,44400.0
2011-10-03 12:00:00,62.41,62.44,62.26,62.26,20700.0,49.4356,49.4593,49.3168,49.3168,20700.0
2011-10-03 12:05:00,62.27,62.35,62.23,62.23,5600.0,49.3247,49.388,49.293,49.293,5600.0
2011-10-03 12:10:00,62.2,62.2,61.99,61.99,20600.0,49.2692,49.2692,49.1029,49.1029,20600.0
2011-10-03 12:15:00,61.99,62.03,61.95,61.96,10800.0,49.1029,49.1346,49.0712,49.0791,10800.0
2011-10-03 12:20:00,61.96,62.01,61.9,62.0,8300.0,49.0791,49.1187,49.0316,49.1108,8300.0
2011-10-03 12:25:00,62.04,62.07,61.94,61.94,2900.0,49.1425,49.1663,49.0633,49.0633,2900.0
2011-10-03 12:30:00,61.9,61.93,61.8,61.8,7400.0,49.0316,49.0554,48.9524,48.9524,7400.0
2011-10-03 12:35:00,61.79,61.87,61.74,61.86,18400.0,48.9445,49.0078,48.9049,48.9999,18400.0
2011-10-03 12:40:00,61.87,61.87,61.86,61.86,1700.0,49.0078,49.0078,48.9999,48.9999,1700.0
2011-10-03 12:45:00,61.78,61.88,61.73,61.75,4700.0,48.9365,49.0158,48.8969,48.9128,4700.0
2011-10-03 12:50:00,61.74,61.74,61.61,61.61,22900.0,48.9049,48.9049,48.8019,48.8019,22900.0
2011-10-03 12:55:00,61.61,61.63,61.59,61.62,17500.0,48.8019,48.8177,48.786,48.8098,17500.0
2011-10-03 13:00:00,61.57,61.59,61.44,61.44,21500.0,48.7702,48.786,48.6672,48.6672,21500.0
2011-10-03 13:05:00,61.44,61.45,61.39,61.45,50200.0,48.6672,48.6751,48.6276,48.6751,50200.0
2011-10-03 13:10:00,61.45,61.5,61.39,61.39,15900.0,48.6751,48.7148,48.6276,48.6276,15900.0
2011-10-03 13:15:00,61.37,61.37,61.13,61.25,57600.0,48.6118,48.6118,48.4217,48.5167,57600.0
2011-10-03 13:20:00,61.28,61.29,61.22,61.29,3700.0,48.5405,48.5484,48.493,48.5484,3700.0
2011-10-03 13:25:00,61.28,61.3,61.18,61.3,14100.0,48.5405,48.5563,48.4613,48.5563,14100.0
2011-10-03 13:30:00,61.3,61.33,61.17,61.17,7800.0,48.5563,48.5801,48.4534,48.4534,7800.0
2011-10-03 13:35:00,61.11,61.17,60.89,60.94,13400.0,48.4058,48.4534,48.2316,48.2712,13400.0
2011-10-03 13:40:00,60.98,61.17,60.98,61.12,37800.0,48.3029,48.4534,48.3029,48.4137,37800.0
2011-10-03 13:45:00,61.13,61.15,61.02,61.03,27000.0,48.4217,48.4375,48.3345,48.3425,27000.0
2011-10-03 13:50:00,61.04,61.11,60.85,60.92,13800.0,48.3504,48.4058,48.1999,48.2553,13800.0
2011-10-03 13:55:00,60.94,61.13,60.93,61.11,5100.0,48.2712,48.4217,48.2632,48.4058,5100.0
2011-10-03 14:00:00,61.13,61.14,61.05,61.14,7200.0,48.4217,48.4296,48.3583,48.4296,7200.0
2011-10-03 14:05:00,61.16,61.34,61.16,61.34,40900.0,48.4454,48.588,48.4454,48.588,40900.0
2011-10-03 14:10:00,61.31,61.34,61.16,61.26,34900.0,48.5643,48.588,48.4454,48.5246,34900.0
2011-10-03 14:15:00,61.18,61.23,61.12,61.12,16600.0,48.4613,48.5009,48.4137,48.4137,16600.0
2011-10-03 14:20:00,61.12,61.19,61.06,61.1,9600.0,48.4137,48.4692,48.3662,48.3979,9600.0
2011-10-03 14:25:00,61.13,61.2,60.98,61.0,35500.0,48.4217,48.4771,48.3029,48.3187,35500.0
2011-10-03 14:30:00,61.02,61.15,60.91,61.06,18100.0,48.3345,48.4375,48.2474,48.3662,18100.0
2011-10-03 14:35:00,61.07,61.09,60.96,60.97,9500.0,48.3741,48.39,48.287,48.2949,9500.0
2011-10-03 14:40:00,60.97,61.0,60.89,60.96,24600.0,48.2949,48.3187,48.2316,48.287,24600.0
2011-10-03 14:45:00,60.96,60.96,60.69,60.81,52900.0,48.287,48.287,48.0731,48.1682,52900.0
2011-10-03 14:50:00,60.8,60.99,60.8,60.86,23200.0,48.1603,48.3108,48.1603,48.2078,23200.0
2011-10-03 14:55:00,60.84,61.0,60.75,61.0,19100.0,48.192,48.3187,48.1207,48.3187,19100.0
2011-10-03 15:00:00,60.99,61.12,60.9,61.11,183900.0,48.3108,48.4137,48.2395,48.4058,183900.0
2011-10-03 15:05:00,61.07,61.27,61.06,61.06,23500.0,48.3741,48.5326,48.3662,48.3662,23500.0
2011-10-03 15:10:00,61.05,61.13,60.99,61.01,40600.0,48.3583,48.4217,48.3108,48.3266,40600.0
2011-10-03 15:15:00,60.99,61.06,60.92,61.01,15800.0,48.3108,48.3662,48.2553,48.3266,15800.0
2011-10-03 15:20:00,60.97,61.03,60.82,60.82,28000.0,48.2949,48.3425,48.1761,48.1761,28000.0
2011-10-03 15:25:00,60.83,60.91,60.78,60.82,12800.0,48.184,48.2474,48.1444,48.1761,12800.0
2011-10-03 15:30:00,60.85,60.9,60.75,60.89,21700.0,48.1999,48.2395,48.1207,48.2316,21700.0
2011-10-03 15:35:00,60.89,61.05,60.83,60.99,28500.0,48.2316,48.3583,48.184,48.3108,28500.0
2011-10-03 15:40:00,60.99,61.01,60.82,60.92,28200.0,48.3108,48.3266,48.1761,48.2553,28200.0
2011-10-03 15:45:00,60.96,61.31,60.9,61.21,34900.0,48.287,48.5643,48.2395,48.485,34900.0
2011-10-03 15:50:00,61.21,61.22,60.83,60.84,69800.0,48.485,48.493,48.184,48.192,69800.0
2011-10-03 15:55:00,60.82,60.92,60.54,60.57,312800.0,48.1761,48.2553,47.9543,47.9781,312800.0
2011-10-04 09:30:00,59.77,59.95,59.75,59.79,53200.0,47.3444,47.487,47.3286,47.3602,53200.0
2011-10-04 09:35:00,59.81,60.02,59.75,59.81,22300.0,47.3761,47.5424,47.3286,47.3761,22300.0
2011-10-04 09:40:00,59.82,59.94,59.67,59.69,45300.0,47.384,47.4791,47.2652,47.281,45300.0
2011-10-04 09:45:00,59.68,59.76,59.6,59.63,27000.0,47.2731,47.3365,47.2097,47.2335,27000.0
2011-10-04 09:50:00,59.62,59.64,59.35,59.4,53100.0,47.2256,47.2414,47.0117,47.0513,53100.0
2011-10-04 09:55:00,59.38,59.46,59.2,59.44,124100.0,47.0355,47.0988,46.8929,47.083,124100.0
2011-10-04 10:00:00,59.45,59.68,59.27,59.36,130000.0,47.0909,47.2731,46.9483,47.0196,130000.0
2011-10-04 10:05:00,59.32,59.68,59.23,59.61,54400.0,46.988,47.2731,46.9167,47.2177,54400.0
2011-10-04 10:10:00,59.63,59.94,59.63,59.74,40800.0,47.2335,47.4791,47.2335,47.3206,40800.0
2011-10-04 10:15:00,59.75,59.99,59.74,59.9,45500.0,47.3286,47.5187,47.3206,47.4474,45500.0
2011-10-04 10:20:00,59.91,59.91,59.52,59.52,24200.0,47.4553,47.4553,47.1464,47.1464,24200.0
2011-10-04 10:25:00,59.52,59.64,59.45,59.62,105300.0,47.1464,47.2414,47.0909,47.2256,105300.0
2011-10-04 10:30:00,59.61,59.85,59.58,59.65,36300.0,47.2177,47.4078,47.1939,47.2493,36300.0
2011-10-04 10:35:00,59.69,59.89,59.56,59.89,14000.0,47.281,47.4395,47.1781,47.4395,14000.0
2011-10-04 10:40:00,59.9,60.22,59.87,60.21,50200.0,47.4474,47.7009,47.4236,47.6929,50200.0
2011-10-04 10:45:00,60.25,60.36,60.08,60.34,25800.0,47.7246,47.8117,47.59,47.7959,25800.0
2011-10-04 10:50:00,60.36,60.36,60.11,60.15,38600.0,47.8117,47.8117,47.6137,47.6454,38600.0
2011-10-04 10:55:00,60.2,60.32,60.2,60.23,13400.0,47.685,47.7801,47.685,47.7088,13400.0
2011-10-04 11:00:00,60.25,60.25,60.09,60.25,15600.0,47.7246,47.7246,47.5979,47.7246,15600.0
2011-10-04 11:05:00,60.24,60.54,60.21,60.51,24700.0,47.7167,47.9543,47.6929,47.9306,24700.0
2011-10-04 11:10:00,60.53,60.62,60.49,60.52,15000.0,47.9464,48.0177,47.9147,47.9385,15000.0
2011-10-04 11:15:00,60.5,60.5,60.32,60.33,17500.0,47.9226,47.9226,47.7801,47.788,17500.0
2011-10-04 11:20:00,60.31,60.4,60.22,60.22,30700.0,47.7721,47.8434,47.7009,47.7009,30700.0
2011-10-04 11:25:00,60.21,60.28,60.15,60.28,22300.0,47.6929,47.7484,47.6454,47.7484,22300.0
2011-10-04 11:30:00,60.27,60.29,60.1,60.15,11600.0,47.7405,47.7563,47.6058,47.6454,11600.0
2011-10-04 11:35:00,60.15,60.15,59.98,60.0,11400.0,47.6454,47.6454,47.5107,47.5266,11400.0
2011-10-04 11:40:00,60.05,60.25,60.05,60.24,14600.0,47.5662,47.7246,47.5662,47.7167,14600.0
2011-10-04 11:45:00,60.26,60.32,60.15,60.3,11000.0,47.7325,47.7801,47.6454,47.7642,11000.0
2011-10-04 11:50:00,60.32,60.51,60.32,60.41,23200.0,47.7801,47.9306,47.7801,47.8514,23200.0
2011-10-04 11:55:00,60.41,60.49,60.29,60.46,36600.0,47.8514,47.9147,47.7563,47.891,36600.0
2011-10-04 12:00:00,60.47,60.79,60.47,60.78,36100.0,47.8989,48.1524,47.8989,48.1444,36100.0
2011-10-04 12:05:00,60.79,60.85,60.71,60.8,30900.0,48.1524,48.1999,48.089,48.1603,30900.0
2011-10-04 12:10:00,60.79,60.81,60.69,60.81,21200.0,48.1524,48.1682,48.0731,48.1682,21200.0
2011-10-04 12:15:00,60.86,60.87,60.66,60.71,17100.0,48.2078,48.2157,48.0494,48.089,17100.0
2011-10-04 12:20:00,60.74,60.86,60.7,60.78,31400.0,48.1127,48.2078,48.0811,48.1444,31400.0
2011-10-04 12:25:00,60.8,60.8,60.57,60.58,19300.0,48.1603,48.1603,47.9781,47.986,19300.0
2011-10-04 12:30:00,60.58,60.61,60.53,60.57,5200.0,47.986,48.0098,47.9464,47.9781,5200.0
2011-10-04 12:35:00,60.6,60.75,60.6,60.67,16900.0,48.0019,48.1207,48.0019,48.0573,16900.0
2011-10-04 12:40:00,60.67,60.8,60.66,60.79,7400.0,48.0573,48.1603,48.0494,48.1524,7400.0
2011-10-04 12:45:00,60.81,60.85,60.74,60.74,18100.0,48.1682,48.1999,48.1127,48.1127,18100.0
2011-10-04 12:50:00,60.72,60.84,60.67,60.82,17600.0,48.0969,48.192,48.0573,48.1761,17600.0
2011-10-04 12:55:00,60.77,60.77,60.61,60.64,16300.0,48.1365,48.1365,48.0098,48.0335,16300.0
2011-10-04 13:00:00,60.62,60.69,60.53,60.58,10300.0,48.0177,48.0731,47.9464,47.986,10300.0
2011-10-04 13:05:00,60.55,60.64,60.43,60.64,27400.0,47.9622,48.0335,47.8672,48.0335,27400.0
2011-10-04 13:10:00,60.6,60.62,60.28,60.33,28000.0,48.0019,48.0177,47.7484,47.788,28000.0
2011-10-04 13:15:00,60.39,60.5,60.38,60.39,19000.0,47.8355,47.9226,47.8276,47.8355,19000.0
2011-10-04 13:20:00,60.36,60.43,60.29,60.42,19600.0,47.8117,47.8672,47.7563,47.8593,19600.0
2011-10-04 13:25:00,60.4,60.41,60.3,60.37,11400.0,47.8434,47.8514,47.7642,47.8197,11400.0
2011-10-04 13:30:00,60.35,60.47,60.34,60.43,17300.0,47.8038,47.8989,47.7959,47.8672,17300.0
2011-10-04 13:35:00,60.46,60.48,60.26,60.28,53700.0,47.891,47.9068,47.7325,47.7484,53700.0
2011-10-04 13:40:00,60.26,60.28,60.13,60.17,19300.0,47.7325,47.7484,47.6296,47.6612,19300.0
2011-10-04 13:45:00,60.2,60.35,60.15,60.35,21200.0,47.685,47.8038,47.6454,47.8038,21200.0
2011-10-04 13:50:00,60.34,60.42,60.3,60.31,15400.0,47.7959,47.8593,47.7642,47.7721,15400.0
2011-10-04 13:55:00,60.3,60.38,60.17,60.17,28800.0,47.7642,47.8276,47.6612,47.6612,28800.0
2011-10-04 14:00:00,60.18,60.41,60.18,60.28,36400.0,47.6692,47.8514,47.6692,47.7484,36400.0
2011-10-04 14:05:00,60.31,60.34,60.1,60.13,14700.0,47.7721,47.7959,47.6058,47.6296,14700.0
2011-10-04 14:10:00,60.08,60.09,59.97,60.01,29500.0,47.59,47.5979,47.5028,47.5345,29500.0
2011-10-04 14:15:00,60.01,60.04,59.93,59.93,32800.0,47.5345,47.5583,47.4711,47.4711,32800.0
2011-10-04 14:20:00,59.91,59.95,59.83,59.95,14600.0,47.4553,47.487,47.3919,47.487,14600.0
2011-10-04 14:25:00,59.99,60.08,59.98,60.08,22900.0,47.5187,47.59,47.5107,47.59,22900.0
2011-10-04 14:30:00,60.08,60.26,60.07,60.25,14300.0,47.59,47.7325,47.582,47.7246,14300.0
2011-10-04 14:35:00,60.27,60.33,60.16,60.19,20500.0,47.7405,47.788,47.6533,47.6771,20500.0
2011-10-04 14:40:00,60.16,60.19,59.9,60.0,37900.0,47.6533,47.6771,47.4474,47.5266,37900.0
2011-10-04 14:45:00,59.99,60.03,59.89,60.02,23900.0,47.5187,47.5504,47.4395,47.5424,23900.0
2011-10-04 14:50:00,59.97,59.97,59.7,59.72,28800.0,47.5028,47.5028,47.289,47.3048,28800.0
2011-10-04 14:55:00,59.75,59.88,59.72,59.76,10900.0,47.3286,47.4315,47.3048,47.3365,10900.0
2011-10-04 15:00:00,59.8,59.98,59.8,59.84,14000.0,47.3682,47.5107,47.3682,47.3998,14000.0
2011-10-04 15:05:00,59.85,59.91,59.59,59.59,28500.0,47.4078,47.4553,47.2018,47.2018,28500.0
2011-10-04 15:10:00,59.61,59.7,59.51,59.66,31200.0,47.2177,47.289,47.1385,47.2573,31200.0
2011-10-04 15:15:00,59.63,59.82,59.56,59.82,23100.0,47.2335,47.384,47.1781,47.384,23100.0
2011-10-04 15:20:00,59.85,60.02,59.84,59.95,14400.0,47.4078,47.5424,47.3998,47.487,14400.0
2011-10-04 15:25:00,59.98,60.34,59.98,60.18,32100.0,47.5107,47.7959,47.5107,47.6692,32100.0
2011-10-04 15:30:00,60.32,60.58,60.23,60.45,40200.0,47.7801,47.986,47.7088,47.883,40200.0
2011-10-04 15:35:00,60.41,60.67,60.36,60.59,37000.0,47.8514,48.0573,47.8117,47.9939,37000.0
2011-10-04 15:40:00,60.57,61.12,60.48,61.08,55100.0,47.9781,48.4137,47.9068,48.3821,55100.0
2011-10-04 15:45:00,61.08,61.34,60.9,61.28,47300.0,48.3821,48.588,48.2395,48.5405,47300.0
2011-10-04 15:50:00,61.26,61.47,61.22,61.47,32300.0,48.5246,48.691,48.493,48.691,32300.0
2011-10-04 15:55:00,61.49,62.12,61.46,61.99,275900.0,48.7068,49.2059,48.6831,49.1029,275900.0
2011-10-05 09:30:00,62.15,62.17,61.77,61.79,68300.0,49.2296,49.2455,48.9286,48.9445,68300.0
2011-10-05 09:35:00,61.79,61.83,61.58,61.71,28100.0,48.9445,48.9761,48.7781,48.8811,28100.0
2011-10-05 09:40:00,61.72,61.95,61.67,61.89,19900.0,48.889,49.0712,48.8494,49.0237,19900.0
2011-10-05 09:45:00,61.84,61.92,61.72,61.86,97700.0,48.9841,49.0474,48.889,48.9999,97700.0
2011-10-05 09:50:00,61.85,61.93,61.64,61.77,24600.0,48.992,49.0554,48.8256,48.9286,24600.0
2011-10-05 09:55:00,61.76,61.87,61.76,61.79,17500.0,48.9207,49.0078,48.9207,48.9445,17500.0
2011-10-05 10:00:00,61.76,62.22,61.74,62.22,47400.0,48.9207,49.2851,48.9049,49.2851,47400.0
2011-10-05 10:05:00,62.23,62.28,62.09,62.09,44400.0,49.293,49.3326,49.1821,49.1821,44400.0
2011-10-05 10:10:00,62.06,62.12,61.97,62.1,22100.0,49.1583,49.2059,49.087,49.19,22100.0
2011-10-05 10:15:00,62.11,62.21,62.0,62.05,40100.0,49.1979,49.2771,49.1108,49.1504,40100.0
2011-10-05 10:20:00,62.12,62.34,62.04,62.27,63300.0,49.2059,49.3801,49.1425,49.3247,63300.0
2011-10-05 10:25:00,62.26,62.27,62.03,62.04,85400.0,49.3168,49.3247,49.1346,49.1425,85400.0
2011-10-05 10:30:00,62.06,62.25,62.05,62.22,35800.0,49.1583,49.3088,49.1504,49.2851,35800.0
2011-10-05 10:35:00,62.21,62.43,62.21,62.34,30600.0,49.2771,49.4514,49.2771,49.3801,30600.0
2011-10-05 10:40:00,62.35,62.48,62.3,62.42,57700.0,49.388,49.491,49.3484,49.4435,57700.0
2011-10-05 10:45:00,62.42,62.47,62.25,62.47,37400.0,49.4435,49.4831,49.3088,49.4831,37400.0
2011-10-05 10:50:00,62.45,62.53,62.34,62.5,72100.0,49.4673,49.5306,49.3801,49.5069,72100.0
2011-10-05 10:55:00,62.5,62.65,62.46,62.59,342900.0,49.5069,49.6257,49.4752,49.5782,342900.0
2011-10-05 11:00:00,62.61,62.61,62.5,62.55,17800.0,49.594,49.594,49.5069,49.5465,17800.0
2011-10-05 11:05:00,62.55,62.59,62.41,62.42,20500.0,49.5465,49.5782,49.4356,49.4435,20500.0
2011-10-05 11:10:00,62.46,62.47,62.37,62.37,10400.0,49.4752,49.4831,49.4039,49.4039,10400.0
2011-10-05 11:15:00,62.34,62.34,62.27,62.29,15100.0,49.3801,49.3801,49.3247,49.3405,15100.0
2011-10-05 11:20:00,62.32,62.4,62.3,62.38,11000.0,49.3643,49.4277,49.3484,49.4118,11000.0
2011-10-05 11:25:00,62.38,62.49,62.36,62.37,94400.0,49.4118,49.4989,49.396,49.4039,94400.0
2011-10-05 11:30:00,62.39,62.49,62.37,62.42,13600.0,49.4197,49.4989,49.4039,49.4435,13600.0
2011-10-05 11:35:00,62.43,62.57,62.42,62.53,23500.0,49.4514,49.5623,49.4435,49.5306,23500.0
2011-10-05 11:40:00,62.52,62.52,62.39,62.42,12000.0,49.5227,49.5227,49.4197,49.4435,12000.0
2011-10-05 11:45:00,62.42,62.48,62.34,62.46,11200.0,49.4435,49.491,49.3801,49.4752,11200.0
2011-10-05 11:50:00,62.48,62.56,62.44,62.55,14000.0,49.491,49.5544,49.4593,49.5465,14000.0
2011-10-05 11:55:00,62.57,62.61,62.53,62.53,17400.0,49.5623,49.594,49.5306,49.5306,17400.0
2011-10-05 12:00:00,62.58,62.59,62.45,62.46,38700.0,49.5702,49.5782,49.4673,49.4752,38700.0
2011-10-05 12:05:00,62.47,62.52,62.42,62.42,13400.0,49.4831,49.5227,49.4435,49.4435,13400.0
2011-10-05 12:10:00,62.43,62.46,62.39,62.46,7100.0,49.4514,49.4752,49.4197,49.4752,7100.0
2011-10-05 12:15:00,62.47,62.47,62.23,62.24,17400.0,49.4831,49.4831,49.293,49.3009,17400.0
2011-10-05 12:20:00,62.25,62.3,62.22,62.29,10500.0,49.3088,49.3484,49.2851,49.3405,10500.0
2011-10-05 12:25:00,62.29,62.31,62.17,62.17,9700.0,49.3405,49.3564,49.2455,49.2455,9700.0
2011-10-05 12:30:00,62.14,62.21,62.13,62.2,6000.0,49.2217,49.2771,49.2138,49.2692,6000.0
2011-10-05 12:35:00,62.19,62.21,62.13,62.13,5300.0,49.2613,49.2771,49.2138,49.2138,5300.0
2011-10-05 12:40:00,62.07,62.22,62.06,62.12,17300.0,49.1663,49.2851,49.1583,49.2059,17300.0
2011-10-05 12:45:00,62.12,62.2,62.03,62.2,30900.0,49.2059,49.2692,49.1346,49.2692,30900.0
2011-10-05 12:50:00,62.19,62.28,62.16,62.23,12100.0,49.2613,49.3326,49.2375,49.293,12100.0
2011-10-05 12:55:00,62.26,62.28,62.15,62.27,18600.0,49.3168,49.3326,49.2296,49.3247,18600.0
2011-10-05 13:00:00,62.27,62.4,62.27,62.37,7000.0,49.3247,49.4277,49.3247,49.4039,7000.0
2011-10-05 13:05:00,62.38,62.47,62.38,62.47,8300.0,49.4118,49.4831,49.4118,49.4831,8300.0
2011-10-05 13:10:00,62.44,62.44,62.28,62.31,23700.0,49.4593,49.4593,49.3326,49.3564,23700.0
2011-10-05 13:15:00,62.32,62.54,62.31,62.46,27100.0,49.3643,49.5385,49.3564,49.4752,27100.0
2011-10-05 13:20:00,62.46,62.58,62.43,62.47,36700.0,49.4752,49.5702,49.4514,49.4831,36700.0
2011-10-05 13:25:00,62.49,62.61,62.46,62.57,11000.0,49.4989,49.594,49.4752,49.5623,11000.0
2011-10-05 13:30:00,62.55,62.65,62.54,62.61,14700.0,49.5465,49.6257,49.5385,49.594,14700.0
2011-10-05 13:35:00,62.61,62.63,62.46,62.49,18200.0,49.594,49.6098,49.4752,49.4989,18200.0
2011-10-05 13:40:00,62.51,62.58,62.5,62.56,5900.0,49.5148,49.5702,49.5069,49.5544,5900.0
2011-10-05 13:45:00,62.56,62.7,62.56,62.68,14600.0,49.5544,49.6653,49.5544,49.6494,14600.0
2011-10-05 13:50:00,62.69,62.83,62.67,62.83,30200.0,49.6574,49.7683,49.6415,49.7683,30200.0
2011-10-05 13:55:00,62.81,62.88,62.77,62.83,31900.0,49.7524,49.8079,49.7207,49.7683,31900.0
2011-10-05 14:00:00,62.85,62.88,62.78,62.82,28300.0,49.7841,49.8079,49.7287,49.7603,28300.0
2011-10-05 14:05:00,62.81,62.84,62.71,62.74,15900.0,49.7524,49.7762,49.6732,49.697,15900.0
2011-10-05 14:10:00,62.71,62.75,62.68,62.75,13700.0,49.6732,49.7049,49.6494,49.7049,13700.0
2011-10-05 14:15:00,62.76,62.87,62.75,62.84,8200.0,49.7128,49.7999,49.7049,49.7762,8200.0
2011-10-05 14:20:00,62.82,62.9,62.77,62.86,26100.0,49.7603,49.8237,49.7207,49.792,26100.0
2011-10-05 14:25:00,62.86,62.89,62.8,62.81,9600.0,49.792,49.8158,49.7445,49.7524,9600.0
2011-10-05 14:30:00,62.82,62.84,62.61,62.63,20900.0,49.7603,49.7762,49.594,49.6098,20900.0
2011-10-05 14:35:00,62.65,62.66,62.52,62.56,17500.0,49.6257,49.6336,49.5227,49.5544,17500.0
2011-10-05 14:40:00,62.58,62.68,62.58,62.65,8400.0,49.5702,49.6494,49.5702,49.6257,8400.0
2011-10-05 14:45:00,62.65,62.86,62.65,62.83,29100.0,49.6257,49.792,49.6257,49.7683,29100.0
2011-10-05 14:50:00,62.86,62.92,62.83,62.9,17800.0,49.792,49.8395,49.7683,49.8237,17800.0
2011-10-05 14:55:00,62.9,62.93,62.8,62.8,23800.0,49.8237,49.8475,49.7445,49.7445,23800.0
2011-10-05 15:00:00,62.82,62.82,62.58,62.63,22500.0,49.7603,49.7603,49.5702,49.6098,22500.0
2011-10-05 15:05:00,62.62,62.72,62.58,62.62,17500.0,49.6019,49.6811,49.5702,49.6019,17500.0
2011-10-05 15:10:00,62.59,62.79,62.59,62.79,16300.0,49.5782,49.7366,49.5782,49.7366,16300.0
2011-10-05 15:15:00,62.78,62.93,62.76,62.91,35000.0,49.7287,49.8475,49.7128,49.8316,35000.0
2011-10-05 15:20:00,62.95,62.95,62.67,62.7,62000.0,49.8633,49.8633,49.6415,49.6653,62000.0
2011-10-05 15:25:00,62.71,62.89,62.71,62.84,28400.0,49.6732,49.8158,49.6732,49.7762,28400.0
2011-10-05 15:30:00,62.85,63.18,62.85,63.16,40000.0,49.7841,50.0455,49.7841,50.0297,40000.0
2011-10-05 15:35:00,63.15,63.34,63.13,63.33,22700.0,50.0217,50.1722,50.0059,50.1643,22700.0
2011-10-05 15:40:00,63.31,63.31,63.2,63.29,35000.0,50.1485,50.1485,50.0613,50.1326,35000.0
2011-10-05 15:45:00,63.33,63.33,63.02,63.05,38900.0,50.1643,50.1643,49.9188,49.9425,38900.0
2011-10-05 15:50:00,63.05,63.22,63.05,63.15,35800.0,49.9425,50.0772,49.9425,50.0217,35800.0
2011-10-05 15:55:00,63.18,63.22,63.13,63.18,196000.0,50.0455,50.0772,50.0059,50.0455,196000.0
2011-10-06 09:30:00,63.19,63.24,63.02,63.24,30900.0,50.0534,50.093,49.9188,50.093,30900.0
2011-10-06 09:35:00,63.24,63.3,63.09,63.22,13000.0,50.093,50.1405,49.9742,50.0772,13000.0
2011-10-06 09:40:00,63.19,63.31,63.14,63.18,19600.0,50.0534,50.1485,50.0138,50.0455,19600.0
2011-10-06 09:45:00,63.14,63.24,62.9,62.9,26300.0,50.0138,50.093,49.8237,49.8237,26300.0
2011-10-06 09:50:00,62.88,62.92,62.73,62.87,83300.0,49.8079,49.8395,49.689,49.7999,83300.0
2011-10-06 09:55:00,62.89,62.93,62.73,62.93,142200.0,49.8158,49.8475,49.689,49.8475,142200.0
2011-10-06 10:00:00,62.88,63.0,62.77,62.97,22900.0,49.8079,49.9029,49.7207,49.8792,22900.0
2011-10-06 10:05:00,62.98,63.09,62.97,63.08,13600.0,49.8871,49.9742,49.8792,49.9663,13600.0
2011-10-06 10:10:00,63.09,63.38,63.09,63.35,26100.0,49.9742,50.2039,49.9742,50.1802,26100.0
2011-10-06 10:15:00,63.33,63.36,63.22,63.29,39900.0,50.1643,50.1881,50.0772,50.1326,39900.0
2011-10-06 10:20:00,63.29,63.47,63.29,63.46,41900.0,50.1326,50.2752,50.1326,50.2673,41900.0
2011-10-06 10:25:00,63.5,63.53,63.38,63.45,105700.0,50.299,50.3227,50.2039,50.2594,105700.0
2011-10-06 10:30:00,63.47,63.67,63.44,63.67,142600.0,50.2752,50.4336,50.2514,50.4336,142600.0
2011-10-06 10:35:00,63.68,63.72,63.59,63.63,131500.0,50.4416,50.4732,50.3703,50.4019,131500.0
2011-10-06 10:40:00,63.6,63.62,63.53,63.57,30200.0,50.3782,50.394,50.3227,50.3544,30200.0
2011-10-06 10:45:00,63.61,63.61,63.42,63.44,34500.0,50.3861,50.3861,50.2356,50.2514,34500.0
2011-10-06 10:50:00,63.43,63.52,63.39,63.5,21900.0,50.2435,50.3148,50.2118,50.299,21900.0
2011-10-06 10:55:00,63.54,63.57,63.41,63.43,15200.0,50.3307,50.3544,50.2277,50.2435,15200.0
2011-10-06 11:00:00,63.44,63.6,63.41,63.56,21300.0,50.2514,50.3782,50.2277,50.3465,21300.0
2011-10-06 11:05:00,63.55,63.64,63.49,63.64,19200.0,50.3386,50.4099,50.2911,50.4099,19200.0
2011-10-06 11:10:00,63.66,63.78,63.62,63.78,41000.0,50.4257,50.5208,50.394,50.5208,41000.0
2011-10-06 11:15:00,63.79,63.79,63.64,63.64,13500.0,50.5287,50.5287,50.4099,50.4099,13500.0
2011-10-06 11:20:00,63.64,63.64,63.53,63.53,10700.0,50.4099,50.4099,50.3227,50.3227,10700.0
2011-10-06 11:25:00,63.57,63.75,63.57,63.75,18900.0,50.3544,50.497,50.3544,50.497,18900.0
2011-10-06 11:30:00,63.77,63.86,63.77,63.85,17600.0,50.5128,50.5841,50.5128,50.5762,17600.0
2011-10-06 11:35:00,63.84,64.01,63.82,64.01,14300.0,50.5683,50.7029,50.5524,50.7029,14300.0
2011-10-06 11:40:00,64.0,64.06,63.97,64.06,14500.0,50.695,50.7426,50.6713,50.7426,14500.0
2011-10-06 11:45:00,64.08,64.13,63.96,63.97,59800.0,50.7584,50.798,50.6633,50.6713,59800.0
2011-10-06 11:50:00,63.97,63.99,63.91,63.91,4500.0,50.6713,50.6871,50.6237,50.6237,4500.0
2011-10-06 11:55:00,63.93,63.97,63.9,63.95,13900.0,50.6396,50.6713,50.6158,50.6554,13900.0
2011-10-06 12:00:00,63.98,63.98,63.89,63.93,7200.0,50.6792,50.6792,50.6079,50.6396,7200.0
2011-10-06 12:05:00,63.94,63.97,63.89,63.89,5500.0,50.6475,50.6713,50.6079,50.6079,5500.0
2011-10-06 12:10:00,63.87,64.02,63.87,64.01,7700.0,50.5921,50.7109,50.5921,50.7029,7700.0
2011-10-06 12:15:00,64.01,64.09,63.91,64.05,17500.0,50.7029,50.7663,50.6237,50.7346,17500.0
2011-10-06 12:20:00,64.02,64.09,64.02,64.05,2900.0,50.7109,50.7663,50.7109,50.7346,2900.0
2011-10-06 12:25:00,64.09,64.09,64.03,64.05,4300.0,50.7663,50.7663,50.7188,50.7346,4300.0
2011-10-06 12:30:00,64.01,64.09,64.0,64.03,8800.0,50.7029,50.7663,50.695,50.7188,8800.0
2011-10-06 12:35:00,64.03,64.04,63.97,63.98,24100.0,50.7188,50.7267,50.6713,50.6792,24100.0
2011-10-06 12:40:00,64.01,64.01,63.9,63.9,4600.0,50.7029,50.7029,50.6158,50.6158,4600.0
2011-10-06 12:45:00,63.9,63.9,63.83,63.88,3700.0,50.6158,50.6158,50.5604,50.6,3700.0
2011-10-06 12:50:00,63.91,63.91,63.84,63.88,14600.0,50.6237,50.6237,50.5683,50.6,14600.0
2011-10-06 12:55:00,63.89,63.94,63.84,63.86,12200.0,50.6079,50.6475,50.5683,50.5841,12200.0
2011-10-06 13:00:00,63.86,63.91,63.8,63.81,14200.0,50.5841,50.6237,50.5366,50.5445,14200.0
2011-10-06 13:05:00,63.79,63.9,63.76,63.9,20200.0,50.5287,50.6158,50.5049,50.6158,20200.0
2011-10-06 13:10:00,63.91,64.0,63.91,63.97,9900.0,50.6237,50.695,50.6237,50.6713,9900.0
2011-10-06 13:15:00,63.96,63.96,63.87,63.9,5300.0,50.6633,50.6633,50.5921,50.6158,5300.0
2011-10-06 13:20:00,63.9,64.01,63.85,63.99,25000.0,50.6158,50.7029,50.5762,50.6871,25000.0
2011-10-06 13:25:00,63.99,64.02,63.79,63.82,55300.0,50.6871,50.7109,50.5287,50.5524,55300.0
2011-10-06 13:30:00,63.83,63.89,63.78,63.85,29500.0,50.5604,50.6079,50.5208,50.5762,29500.0
2011-10-06 13:35:00,63.85,63.86,63.71,63.71,34100.0,50.5762,50.5841,50.4653,50.4653,34100.0
2011-10-06 13:40:00,63.73,63.83,63.66,63.7,36400.0,50.4812,50.5604,50.4257,50.4574,36400.0
2011-10-06 13:45:00,63.69,63.87,63.69,63.85,5900.0,50.4495,50.5921,50.4495,50.5762,5900.0
2011-10-06 13:50:00,63.83,63.95,63.83,63.88,12100.0,50.5604,50.6554,50.5604,50.6,12100.0
2011-10-06 13:55:00,63.93,63.93,63.82,63.92,45100.0,50.6396,50.6396,50.5524,50.6317,45100.0
2011-10-06 14:00:00,63.91,63.97,63.82,63.94,60000.0,50.6237,50.6713,50.5524,50.6475,60000.0
2011-10-06 14:05:00,63.97,64.06,63.97,64.06,12100.0,50.6713,50.7426,50.6713,50.7426,12100.0
2011-10-06 14:10:00,64.05,64.08,64.04,64.06,24900.0,50.7346,50.7584,50.7267,50.7426,24900.0
2011-10-06 14:15:00,64.06,64.15,64.05,64.15,20600.0,50.7426,50.8138,50.7346,50.8138,20600.0
2011-10-06 14:20:00,64.14,64.23,64.12,64.23,10700.0,50.8059,50.8772,50.7901,50.8772,10700.0
2011-10-06 14:25:00,64.17,64.17,64.11,64.14,80200.0,50.8297,50.8297,50.7822,50.8059,80200.0
2011-10-06 14:30:00,64.14,64.16,64.04,64.04,42900.0,50.8059,50.8218,50.7267,50.7267,42900.0
2011-10-06 14:35:00,63.97,64.01,63.94,63.94,7800.0,50.6713,50.7029,50.6475,50.6475,7800.0
2011-10-06 14:40:00,63.92,64.02,63.92,64.02,3500.0,50.6317,50.7109,50.6317,50.7109,3500.0
2011-10-06 14:45:00,64.02,64.06,63.96,63.96,17700.0,50.7109,50.7426,50.6633,50.6633,17700.0
2011-10-06 14:50:00,63.97,64.0,63.88,64.0,38900.0,50.6713,50.695,50.6,50.695,38900.0
2011-10-06 14:55:00,63.99,64.04,63.95,64.04,53000.0,50.6871,50.7267,50.6554,50.7267,53000.0
2011-10-06 15:00:00,64.03,64.04,63.95,64.0,10000.0,50.7188,50.7267,50.6554,50.695,10000.0
2011-10-06 15:05:00,64.07,64.13,64.01,64.1,28600.0,50.7505,50.798,50.7029,50.7742,28600.0
2011-10-06 15:10:00,64.13,64.16,64.0,64.0,13600.0,50.798,50.8218,50.695,50.695,13600.0
2011-10-06 15:15:00,63.96,64.0,63.84,63.84,7600.0,50.6633,50.695,50.5683,50.5683,7600.0
2011-10-06 15:20:00,63.9,63.9,63.8,63.84,30900.0,50.6158,50.6158,50.5366,50.5683,30900.0
2011-10-06 15:25:00,63.84,63.97,63.84,63.84,20300.0,50.5683,50.6713,50.5683,50.5683,20300.0
2011-10-06 15:30:00,63.83,64.07,63.82,63.95,18100.0,50.5604,50.7505,50.5524,50.6554,18100.0
2011-10-06 15:35:00,63.91,64.09,63.89,64.07,23200.0,50.6237,50.7663,50.6079,50.7505,23200.0
2011-10-06 15:40:00,64.04,64.31,64.04,64.29,25200.0,50.7267,50.9406,50.7267,50.9247,25200.0
2011-10-06 15:45:00,64.28,64.28,64.14,64.22,26200.0,50.9168,50.9168,50.8059,50.8693,26200.0
2011-10-06 15:50:00,64.23,64.32,64.23,64.32,24700.0,50.8772,50.9485,50.8772,50.9485,24700.0
2011-10-06 15:55:00,64.31,64.48,64.27,64.4,191300.0,50.9406,51.0752,50.9089,51.0119,191300.0
2011-10-07 09:30:00,64.78,64.78,64.5,64.54,36300.0,51.3129,51.3129,51.0911,51.1228,36300.0
2011-10-07 09:35:00,64.53,64.65,64.48,64.49,10500.0,51.1148,51.2099,51.0752,51.0832,10500.0
2011-10-07 09:40:00,64.41,64.47,64.33,64.42,34600.0,51.0198,51.0673,50.9564,51.0277,34600.0
2011-10-07 09:45:00,64.4,64.42,64.3,64.39,12100.0,51.0119,51.0277,50.9327,51.0039,12100.0
2011-10-07 09:50:00,64.38,64.52,64.27,64.48,39600.0,50.996,51.1069,50.9089,51.0752,39600.0
2011-10-07 09:55:00,64.47,64.6,64.47,64.54,22400.0,51.0673,51.1703,51.0673,51.1228,22400.0
2011-10-07 10:00:00,64.53,64.6,64.37,64.58,22400.0,51.1148,51.1703,50.9881,51.1544,22400.0
2011-10-07 10:05:00,64.53,64.53,64.35,64.37,59300.0,51.1148,51.1148,50.9723,50.9881,59300.0
2011-10-07 10:10:00,64.37,64.58,64.32,64.58,35600.0,50.9881,51.1544,50.9485,51.1544,35600.0
2011-10-07 10:15:00,64.6,64.73,64.55,64.69,132800.0,51.1703,51.2733,51.1307,51.2416,132800.0
2011-10-07 10:20:00,64.68,64.75,64.58,64.74,67300.0,51.2337,51.2891,51.1544,51.2812,67300.0
2011-10-07 10:25:00,64.77,64.8,64.63,64.65,34300.0,51.305,51.3287,51.1941,51.2099,34300.0
2011-10-07 10:30:00,64.67,64.75,64.64,64.69,25600.0,51.2257,51.2891,51.202,51.2416,25600.0
2011-10-07 10:35:00,64.64,64.64,64.51,64.56,46800.0,51.202,51.202,51.099,51.1386,46800.0
2011-10-07 10:40:00,64.55,64.6,64.49,64.55,123300.0,51.1307,51.1703,51.0832,51.1307,123300.0
2011-10-07 10:45:00,64.54,64.59,64.4,64.43,59300.0,51.1228,51.1624,51.0119,51.0356,59300.0
2011-10-07 10:50:00,64.44,64.57,64.44,64.48,39300.0,51.0436,51.1465,51.0436,51.0752,39300.0
2011-10-07 10:55:00,64.47,64.49,64.34,64.34,64500.0,51.0673,51.0832,50.9643,50.9643,64500.0
2011-10-07 11:00:00,64.31,64.34,64.23,64.27,23500.0,50.9406,50.9643,50.8772,50.9089,23500.0
2011-10-07 11:05:00,64.26,64.34,64.23,64.32,22000.0,50.901,50.9643,50.8772,50.9485,22000.0
2011-10-07 11:10:00,64.32,64.36,64.1,64.11,18000.0,50.9485,50.9802,50.7742,50.7822,18000.0
2011-10-07 11:15:00,64.13,64.21,64.13,64.14,27500.0,50.798,50.8614,50.798,50.8059,27500.0
2011-10-07 11:20:00,64.15,64.21,64.01,64.21,15200.0,50.8138,50.8614,50.7029,50.8614,15200.0
2011-10-07 11:25:00,64.22,64.27,64.22,64.26,6700.0,50.8693,50.9089,50.8693,50.901,6700.0
2011-10-07 11:30:00,64.29,64.3,64.2,64.24,18700.0,50.9247,50.9327,50.8534,50.8851,18700.0
2011-10-07 11:35:00,64.26,64.27,64.14,64.14,12600.0,50.901,50.9089,50.8059,50.8059,12600.0
2011-10-07 11:40:00,64.16,64.35,64.16,64.29,6800.0,50.8218,50.9723,50.8218,50.9247,6800.0
2011-10-07 11:45:00,64.31,64.39,64.23,64.25,27100.0,50.9406,51.0039,50.8772,50.8931,27100.0
2011-10-07 11:50:00,64.26,64.33,64.22,64.33,16500.0,50.901,50.9564,50.8693,50.9564,16500.0
2011-10-07 11:55:00,64.35,64.39,64.26,64.39,40200.0,50.9723,51.0039,50.901,51.0039,40200.0
2011-10-07 12:00:00,64.4,64.4,64.0,64.25,117900.0,51.0119,51.0119,50.695,50.8931,117900.0
2011-10-07 12:05:00,64.27,64.4,64.24,64.36,59800.0,50.9089,51.0119,50.8851,50.9802,59800.0
2011-10-07 12:10:00,64.38,64.41,64.1,64.28,50100.0,50.996,51.0198,50.7742,50.9168,50100.0
2011-10-07 12:15:00,64.3,64.33,63.89,63.9,41500.0,50.9327,50.9564,50.6079,50.6158,41500.0
2011-10-07 12:20:00,63.92,64.0,63.73,63.86,51900.0,50.6317,50.695,50.4812,50.5841,51900.0
2011-10-07 12:25:00,63.88,64.01,63.77,63.96,26700.0,50.6,50.7029,50.5128,50.6633,26700.0
2011-10-07 12:30:00,63.94,63.99,63.8,63.94,36000.0,50.6475,50.6871,50.5366,50.6475,36000.0
2011-10-07 12:35:00,63.93,64.03,63.89,63.93,21600.0,50.6396,50.7188,50.6079,50.6396,21600.0
2011-10-07 12:40:00,63.97,63.97,63.72,63.72,49600.0,50.6713,50.6713,50.4732,50.4732,49600.0
2011-10-07 12:45:00,63.76,63.88,63.75,63.84,15900.0,50.5049,50.6,50.497,50.5683,15900.0
2011-10-07 12:50:00,63.84,63.87,63.71,63.73,35600.0,50.5683,50.5921,50.4653,50.4812,35600.0
2011-10-07 12:55:00,63.74,63.78,63.65,63.7,9700.0,50.4891,50.5208,50.4178,50.4574,9700.0
2011-10-07 13:00:00,63.71,63.79,63.68,63.73,9300.0,50.4653,50.5287,50.4416,50.4812,9300.0
2011-10-07 13:05:00,63.73,63.73,63.56,63.62,32000.0,50.4812,50.4812,50.3465,50.394,32000.0
2011-10-07 13:10:00,63.63,63.76,63.6,63.76,22500.0,50.4019,50.5049,50.3782,50.5049,22500.0
2011-10-07 13:15:00,63.78,63.82,63.72,63.73,12000.0,50.5208,50.5524,50.4732,50.4812,12000.0
2011-10-07 13:20:00,63.74,63.81,63.71,63.81,30500.0,50.4891,50.5445,50.4653,50.5445,30500.0
2011-10-07 13:25:00,63.82,63.92,63.81,63.81,9000.0,50.5524,50.6317,50.5445,50.5445,9000.0
2011-10-07 13:30:00,63.75,63.76,63.72,63.75,5600.0,50.497,50.5049,50.4732,50.497,5600.0
2011-10-07 13:35:00,63.74,63.74,63.65,63.66,3100.0,50.4891,50.4891,50.4178,50.4257,3100.0
2011-10-07 13:40:00,63.65,63.67,63.58,63.58,6200.0,50.4178,50.4336,50.3623,50.3623,6200.0
2011-10-07 13:45:00,63.59,63.76,63.59,63.74,19100.0,50.3703,50.5049,50.3703,50.4891,19100.0
2011-10-07 13:50:00,63.72,63.74,63.68,63.74,64000.0,50.4732,50.4891,50.4416,50.4891,64000.0
2011-10-07 13:55:00,63.73,63.91,63.73,63.86,4000.0,50.4812,50.6237,50.4812,50.5841,4000.0
2011-10-07 14:00:00,63.89,63.94,63.88,63.94,2400.0,50.6079,50.6475,50.6,50.6475,2400.0
2011-10-07 14:05:00,63.97,63.97,63.88,63.9,5500.0,50.6713,50.6713,50.6,50.6158,5500.0
2011-10-07 14:10:00,63.93,63.93,63.78,63.81,5600.0,50.6396,50.6396,50.5208,50.5445,5600.0
2011-10-07 14:15:00,63.8,63.95,63.79,63.92,23100.0,50.5366,50.6554,50.5287,50.6317,23100.0
2011-10-07 14:20:00,63.93,64.16,63.93,64.07,12700.0,50.6396,50.8218,50.6396,50.7505,12700.0
2011-10-07 14:25:00,64.08,64.16,63.94,63.94,25600.0,50.7584,50.8218,50.6475,50.6475,25600.0
2011-10-07 14:30:00,63.95,64.03,63.94,64.0,5600.0,50.6554,50.7188,50.6475,50.695,5600.0
2011-10-07 14:35:00,64.01,64.14,64.01,64.05,11200.0,50.7029,50.8059,50.7029,50.7346,11200.0
2011-10-07 14:40:00,64.06,64.06,63.87,63.88,11400.0,50.7426,50.7426,50.5921,50.6,11400.0
2011-10-07 14:45:00,63.88,64.05,63.88,63.96,8100.0,50.6,50.7346,50.6,50.6633,8100.0
2011-10-07 14:50:00,63.98,64.05,63.92,63.95,14700.0,50.6792,50.7346,50.6317,50.6554,14700.0
2011-10-07 14:55:00,63.97,64.15,63.97,64.07,16100.0,50.6713,50.8138,50.6713,50.7505,16100.0
2011-10-07 15:00:00,64.06,64.1,63.97,64.02,10000.0,50.7426,50.7742,50.6713,50.7109,10000.0
2011-10-07 15:05:00,64.01,64.17,64.01,64.17,7600.0,50.7029,50.8297,50.7029,50.8297,7600.0
2011-10-07 15:10:00,64.15,64.22,64.07,64.15,34800.0,50.8138,50.8693,50.7505,50.8138,34800.0
2011-10-07 15:15:00,64.18,64.39,64.18,64.31,15400.0,50.8376,51.0039,50.8376,50.9406,15400.0
2011-10-07 15:20:00,64.31,64.5,64.31,64.49,21400.0,50.9406,51.0911,50.9406,51.0832,21400.0
2011-10-07 15:25:00,64.52,64.62,64.45,64.62,34800.0,51.1069,51.1861,51.0515,51.1861,34800.0
2011-10-07 15:30:00,64.63,64.66,64.57,64.58,35900.0,51.1941,51.2178,51.1465,51.1544,35900.0
2011-10-07 15:35:00,64.58,64.62,64.44,64.44,9400.0,51.1544,51.1861,51.0436,51.0436,9400.0
2011-10-07 15:40:00,64.44,64.46,64.26,64.39,39700.0,51.0436,51.0594,50.901,51.0039,39700.0
2011-10-07 15:45:00,64.42,64.42,64.2,64.22,25500.0,51.0277,51.0277,50.8534,50.8693,25500.0
2011-10-07 15:50:00,64.23,64.23,63.81,64.0,49600.0,50.8772,50.8772,50.5445,50.695,49600.0
2011-10-07 15:55:00,64.0,64.04,63.79,63.87,33400.0,50.695,50.7267,50.5287,50.5921,33400.0
2011-10-10 09:30:00,65.01,65.14,64.89,65.1,42000.0,51.4951,51.598,51.4,51.5663,42000.0
2011-10-10 09:35:00,65.14,65.24,65.05,65.23,15100.0,51.598,51.6772,51.5267,51.6693,15100.0
2011-10-10 09:40:00,65.24,65.28,65.11,65.13,18500.0,51.6772,51.7089,51.5743,51.5901,18500.0
2011-10-10 09:45:00,65.14,65.21,65.11,65.19,21300.0,51.598,51.6535,51.5743,51.6376,21300.0
2011-10-10 09:50:00,65.2,65.36,65.19,65.32,30700.0,51.6456,51.7723,51.6376,51.7406,30700.0
2011-10-10 09:55:00,65.33,65.38,65.29,65.37,6800.0,51.7485,51.7881,51.7168,51.7802,6800.0
2011-10-10 10:00:00,65.36,65.43,65.31,65.4,10200.0,51.7723,51.8277,51.7327,51.804,10200.0
2011-10-10 10:05:00,65.4,65.43,65.37,65.4,7200.0,51.804,51.8277,51.7802,51.804,7200.0
2011-10-10 10:10:00,65.42,65.57,65.41,65.53,8700.0,51.8198,51.9386,51.8119,51.907,8700.0
2011-10-10 10:15:00,65.51,65.59,65.5,65.57,10000.0,51.8911,51.9545,51.8832,51.9386,10000.0
2011-10-10 10:20:00,65.62,65.71,65.62,65.65,7400.0,51.9782,52.0495,51.9782,52.002,7400.0
2011-10-10 10:25:00,65.66,65.7,65.62,65.64,4300.0,52.0099,52.0416,51.9782,51.9941,4300.0
2011-10-10 10:30:00,65.64,65.71,65.61,65.69,7900.0,51.9941,52.0495,51.9703,52.0337,7900.0
2011-10-10 10:35:00,65.71,65.76,65.65,65.65,10100.0,52.0495,52.0891,52.002,52.002,10100.0
2011-10-10 10:40:00,65.64,65.68,65.62,65.65,13000.0,51.9941,52.0258,51.9782,52.002,13000.0
2011-10-10 10:45:00,65.67,65.8,65.67,65.71,9000.0,52.0178,52.1208,52.0178,52.0495,9000.0
2011-10-10 10:50:00,65.71,65.71,65.62,65.65,25800.0,52.0495,52.0495,51.9782,52.002,25800.0
2011-10-10 10:55:00,65.65,65.65,65.6,65.64,5400.0,52.002,52.002,51.9624,51.9941,5400.0
2011-10-10 11:00:00,65.63,65.67,65.59,65.6,10500.0,51.9862,52.0178,51.9545,51.9624,10500.0
2011-10-10 11:05:00,65.59,65.61,65.58,65.6,6100.0,51.9545,51.9703,51.9466,51.9624,6100.0
2011-10-10 11:10:00,65.6,65.6,65.55,65.6,18600.0,51.9624,51.9624,51.9228,51.9624,18600.0
2011-10-10 11:15:00,65.59,65.62,65.56,65.61,11800.0,51.9545,51.9782,51.9307,51.9703,11800.0
2011-10-10 11:20:00,65.62,65.64,65.56,65.57,8300.0,51.9782,51.9941,51.9307,51.9386,8300.0
2011-10-10 11:25:00,65.59,65.64,65.58,65.64,6400.0,51.9545,51.9941,51.9466,51.9941,6400.0
2011-10-10 11:30:00,65.66,65.68,65.61,65.62,5600.0,52.0099,52.0258,51.9703,51.9782,5600.0
2011-10-10 11:35:00,65.66,65.68,65.66,65.68,600.0,52.0099,52.0258,52.0099,52.0258,600.0
2011-10-10 11:40:00,65.7,65.73,65.69,65.73,17400.0,52.0416,52.0654,52.0337,52.0654,17400.0
2011-10-10 11:45:00,65.73,65.74,65.66,65.66,5600.0,52.0654,52.0733,52.0099,52.0099,5600.0
2011-10-10 11:50:00,65.66,65.68,65.64,65.64,600.0,52.0099,52.0258,51.9941,51.9941,600.0
2011-10-10 11:55:00,65.69,65.71,65.69,65.7,1200.0,52.0337,52.0495,52.0337,52.0416,1200.0
2011-10-10 12:00:00,65.7,65.72,65.69,65.71,8200.0,52.0416,52.0575,52.0337,52.0495,8200.0
2011-10-10 12:05:00,65.71,65.76,65.63,65.66,15400.0,52.0495,52.0891,51.9862,52.0099,15400.0
2011-10-10 12:10:00,65.66,65.73,65.66,65.71,10000.0,52.0099,52.0654,52.0099,52.0495,10000.0
2011-10-10 12:15:00,65.73,65.74,65.69,65.7,10500.0,52.0654,52.0733,52.0337,52.0416,10500.0
2011-10-10 12:20:00,65.68,65.73,65.64,65.71,6200.0,52.0258,52.0654,51.9941,52.0495,6200.0
2011-10-10 12:25:00,65.72,65.73,65.7,65.7,3900.0,52.0575,52.0654,52.0416,52.0416,3900.0
2011-10-10 12:30:00,65.71,65.72,65.7,65.71,7100.0,52.0495,52.0575,52.0416,52.0495,7100.0
2011-10-10 12:35:00,65.7,65.71,65.67,65.67,4800.0,52.0416,52.0495,52.0178,52.0178,4800.0
2011-10-10 12:40:00,65.67,65.72,65.67,65.71,5900.0,52.0178,52.0575,52.0178,52.0495,5900.0
2011-10-10 12:45:00,65.64,65.65,65.63,65.63,1000.0,51.9941,52.002,51.9862,51.9862,1000.0
2011-10-10 12:50:00,65.65,65.65,65.59,65.59,2700.0,52.002,52.002,51.9545,51.9545,2700.0
2011-10-10 12:55:00,65.6,65.67,65.6,65.65,1100.0,51.9624,52.0178,51.9624,52.002,1100.0
2011-10-10 13:00:00,65.66,65.68,65.62,65.68,4400.0,52.0099,52.0258,51.9782,52.0258,4400.0
2011-10-10 13:05:00,65.73,65.73,65.68,65.72,8900.0,52.0654,52.0654,52.0258,52.0575,8900.0
2011-10-10 13:10:00,65.7,65.75,65.7,65.73,3700.0,52.0416,52.0812,52.0416,52.0654,3700.0
2011-10-10 13:15:00,65.73,65.77,65.71,65.77,5100.0,52.0654,52.0971,52.0495,52.0971,5100.0
2011-10-10 13:20:00,65.77,65.85,65.77,65.82,16800.0,52.0971,52.1604,52.0971,52.1367,16800.0
2011-10-10 13:25:00,65.84,65.84,65.79,65.79,2100.0,52.1525,52.1525,52.1129,52.1129,2100.0
2011-10-10 13:30:00,65.79,65.79,65.72,65.75,2500.0,52.1129,52.1129,52.0575,52.0812,2500.0
2011-10-10 13:35:00,65.76,65.76,65.73,65.74,2000.0,52.0891,52.0891,52.0654,52.0733,2000.0
2011-10-10 13:40:00,65.75,65.77,65.69,65.74,2100.0,52.0812,52.0971,52.0337,52.0733,2100.0
2011-10-10 13:45:00,65.73,65.74,65.7,65.73,2900.0,52.0654,52.0733,52.0416,52.0654,2900.0
2011-10-10 13:50:00,65.73,65.73,65.68,65.72,3300.0,52.0654,52.0654,52.0258,52.0575,3300.0
2011-10-10 13:55:00,65.69,65.76,65.67,65.75,1800.0,52.0337,52.0891,52.0178,52.0812,1800.0
2011-10-10 14:00:00,65.73,65.75,65.68,65.71,8200.0,52.0654,52.0812,52.0258,52.0495,8200.0
2011-10-10 14:05:00,65.68,65.68,65.6,65.62,14700.0,52.0258,52.0258,51.9624,51.9782,14700.0
2011-10-10 14:10:00,65.62,65.65,65.62,65.65,4800.0,51.9782,52.002,51.9782,52.002,4800.0
2011-10-10 14:15:00,65.68,65.68,65.63,65.64,4000.0,52.0258,52.0258,51.9862,51.9941,4000.0
2011-10-10 14:20:00,65.64,65.74,65.64,65.74,58800.0,51.9941,52.0733,51.9941,52.0733,58800.0
2011-10-10 14:25:00,65.76,65.77,65.71,65.71,6700.0,52.0891,52.0971,52.0495,52.0495,6700.0
2011-10-10 14:30:00,65.74,65.77,65.71,65.74,18500.0,52.0733,52.0971,52.0495,52.0733,18500.0
2011-10-10 14:35:00,65.74,65.74,65.66,65.66,12500.0,52.0733,52.0733,52.0099,52.0099,12500.0
2011-10-10 14:40:00,65.67,65.7,65.66,65.67,11000.0,52.0178,52.0416,52.0099,52.0178,11000.0
2011-10-10 14:45:00,65.68,65.71,65.64,65.64,101200.0,52.0258,52.0495,51.9941,51.9941,101200.0
2011-10-10 14:50:00,65.65,65.69,65.65,65.66,9300.0,52.002,52.0337,52.002,52.0099,9300.0
2011-10-10 14:55:00,65.65,65.65,65.6,65.6,21500.0,52.002,52.002,51.9624,51.9624,21500.0
2011-10-10 15:00:00,65.6,65.63,65.59,65.61,6600.0,51.9624,51.9862,51.9545,51.9703,6600.0
2011-10-10 15:05:00,65.61,65.61,65.48,65.51,11500.0,51.9703,51.9703,51.8673,51.8911,11500.0
2011-10-10 15:10:00,65.53,65.53,65.39,65.41,14800.0,51.907,51.907,51.7961,51.8119,14800.0
2011-10-10 15:15:00,65.42,65.54,65.42,65.52,7500.0,51.8198,51.9149,51.8198,51.899,7500.0
2011-10-10 15:20:00,65.51,65.51,65.29,65.31,21100.0,51.8911,51.8911,51.7168,51.7327,21100.0
2011-10-10 15:25:00,65.3,65.45,65.29,65.4,10600.0,51.7248,51.8436,51.7168,51.804,10600.0
2011-10-10 15:30:00,65.38,65.52,65.3,65.5,28800.0,51.7881,51.899,51.7248,51.8832,28800.0
2011-10-10 15:35:00,65.5,65.51,65.37,65.46,21600.0,51.8832,51.8911,51.7802,51.8515,21600.0
2011-10-10 15:40:00,65.48,65.61,65.38,65.61,8500.0,51.8673,51.9703,51.7881,51.9703,8500.0
2011-10-10 15:45:00,65.63,65.71,65.61,65.71,10500.0,51.9862,52.0495,51.9703,52.0495,10500.0
2011-10-10 15:50:00,65.72,65.9,65.72,65.9,21900.0,52.0575,52.2,52.0575,52.2,21900.0
2011-10-10 15:55:00,65.89,66.04,65.84,66.02,156000.0,52.1921,52.3109,52.1525,52.2951,156000.0
2011-10-11 09:30:00,65.66,65.72,65.57,65.62,11300.0,52.0099,52.0575,51.9386,51.9782,11300.0
2011-10-11 09:35:00,65.63,65.74,65.58,65.69,9800.0,51.9862,52.0733,51.9466,52.0337,9800.0
2011-10-11 09:40:00,65.71,65.73,65.65,65.73,8500.0,52.0495,52.0654,52.002,52.0654,8500.0
2011-10-11 09:45:00,65.68,65.89,65.58,65.89,17600.0,52.0258,52.1921,51.9466,52.1921,17600.0
2011-10-11 09:50:00,65.89,65.93,65.82,65.85,5100.0,52.1921,52.2238,52.1367,52.1604,5100.0
2011-10-11 09:55:00,65.85,65.86,65.78,65.85,6000.0,52.1604,52.1684,52.105,52.1604,6000.0
2011-10-11 10:00:00,65.82,65.82,65.68,65.73,14300.0,52.1367,52.1367,52.0258,52.0654,14300.0
2011-10-11 10:05:00,65.71,65.81,65.68,65.8,11900.0,52.0495,52.1287,52.0258,52.1208,11900.0
2011-10-11 10:10:00,65.82,65.94,65.82,65.94,17700.0,52.1367,52.2317,52.1367,52.2317,17700.0
2011-10-11 10:15:00,65.92,65.97,65.85,65.89,6400.0,52.2159,52.2555,52.1604,52.1921,6400.0
2011-10-11 10:20:00,65.87,66.05,65.85,66.04,8400.0,52.1763,52.3189,52.1604,52.3109,8400.0
2011-10-11 10:25:00,66.04,66.09,65.99,66.08,26800.0,52.3109,52.3505,52.2713,52.3426,26800.0
2011-10-11 10:30:00,66.08,66.15,66.06,66.13,12400.0,52.3426,52.3981,52.3268,52.3822,12400.0
2011-10-11 10:35:00,66.13,66.14,66.05,66.14,29300.0,52.3822,52.3901,52.3189,52.3901,29300.0
2011-10-11 10:40:00,66.14,66.25,66.07,66.25,7200.0,52.3901,52.4773,52.3347,52.4773,7200.0
2011-10-11 10:45:00,66.28,66.31,66.23,66.23,12800.0,52.501,52.5248,52.4614,52.4614,12800.0
2011-10-11 10:50:00,66.23,66.26,66.12,66.12,3800.0,52.4614,52.4852,52.3743,52.3743,3800.0
2011-10-11 10:55:00,66.06,66.09,66.05,66.09,5800.0,52.3268,52.3505,52.3189,52.3505,5800.0
2011-10-11 11:00:00,66.12,66.15,66.08,66.14,5100.0,52.3743,52.3981,52.3426,52.3901,5100.0
2011-10-11 11:05:00,66.14,66.14,66.0,66.06,11300.0,52.3901,52.3901,52.2792,52.3268,11300.0
2011-10-11 11:10:00,66.03,66.08,65.99,65.99,8500.0,52.303,52.3426,52.2713,52.2713,8500.0
2011-10-11 11:15:00,65.99,66.0,65.94,66.0,7100.0,52.2713,52.2792,52.2317,52.2792,7100.0
2011-10-11 11:20:00,65.97,65.98,65.91,65.95,5600.0,52.2555,52.2634,52.208,52.2396,5600.0
2011-10-11 11:25:00,65.96,66.02,65.94,65.96,7000.0,52.2476,52.2951,52.2317,52.2476,7000.0
2011-10-11 11:30:00,65.99,66.09,65.99,66.09,3100.0,52.2713,52.3505,52.2713,52.3505,3100.0
2011-10-11 11:35:00,66.08,66.1,66.07,66.08,3600.0,52.3426,52.3585,52.3347,52.3426,3600.0
2011-10-11 11:40:00,66.1,66.15,66.04,66.15,20000.0,52.3585,52.3981,52.3109,52.3981,20000.0
2011-10-11 11:45:00,66.15,66.16,66.11,66.12,7400.0,52.3981,52.406,52.3664,52.3743,7400.0
2011-10-11 11:50:00,66.11,66.13,66.06,66.09,4200.0,52.3664,52.3822,52.3268,52.3505,4200.0
2011-10-11 11:55:00,66.09,66.21,66.09,66.17,3800.0,52.3505,52.4456,52.3505,52.4139,3800.0
2011-10-11 12:00:00,66.2,66.21,66.09,66.1,4800.0,52.4377,52.4456,52.3505,52.3585,4800.0
2011-10-11 12:05:00,66.09,66.19,66.09,66.18,5100.0,52.3505,52.4297,52.3505,52.4218,5100.0
2011-10-11 12:10:00,66.2,66.24,66.17,66.22,2800.0,52.4377,52.4694,52.4139,52.4535,2800.0
2011-10-11 12:15:00,66.22,66.22,66.15,66.15,5700.0,52.4535,52.4535,52.3981,52.3981,5700.0
2011-10-11 12:20:00,66.17,66.17,66.1,66.11,7600.0,52.4139,52.4139,52.3585,52.3664,7600.0
2011-10-11 12:25:00,66.14,66.15,66.11,66.14,3600.0,52.3901,52.3981,52.3664,52.3901,3600.0
2011-10-11 12:30:00,66.16,66.16,66.02,66.04,7500.0,52.406,52.406,52.2951,52.3109,7500.0
2011-10-11 12:35:00,66.03,66.07,65.92,65.94,5400.0,52.303,52.3347,52.2159,52.2317,5400.0
2011-10-11 12:40:00,65.92,65.96,65.9,65.96,4500.0,52.2159,52.2476,52.2,52.2476,4500.0
2011-10-11 12:45:00,65.98,65.98,65.87,65.87,6600.0,52.2634,52.2634,52.1763,52.1763,6600.0
2011-10-11 12:50:00,65.9,65.93,65.85,65.93,3000.0,52.2,52.2238,52.1604,52.2238,3000.0
2011-10-11 12:55:00,65.95,66.02,65.94,66.02,7400.0,52.2396,52.2951,52.2317,52.2951,7400.0
2011-10-11 13:00:00,66.05,66.06,65.96,65.99,3500.0,52.3189,52.3268,52.2476,52.2713,3500.0
2011-10-11 13:05:00,65.99,66.01,65.9,65.98,10000.0,52.2713,52.2872,52.2,52.2634,10000.0
2011-10-11 13:10:00,65.98,66.01,65.83,65.85,4800.0,52.2634,52.2872,52.1446,52.1604,4800.0
2011-10-11 13:15:00,65.9,66.01,65.9,65.97,21000.0,52.2,52.2872,52.2,52.2555,21000.0
2011-10-11 13:20:00,65.98,66.06,65.98,66.01,4900.0,52.2634,52.3268,52.2634,52.2872,4900.0
2011-10-11 13:25:00,66.02,66.1,65.97,66.09,5000.0,52.2951,52.3585,52.2555,52.3505,5000.0
2011-10-11 13:30:00,66.08,66.09,66.03,66.08,9400.0,52.3426,52.3505,52.303,52.3426,9400.0
2011-10-11 13:35:00,66.07,66.14,66.06,66.06,14900.0,52.3347,52.3901,52.3268,52.3268,14900.0
2011-10-11 13:40:00,66.06,66.07,65.99,66.03,9000.0,52.3268,52.3347,52.2713,52.303,9000.0
2011-10-11 13:45:00,66.03,66.1,65.94,65.96,12900.0,52.303,52.3585,52.2317,52.2476,12900.0
2011-10-11 13:50:00,65.99,66.17,65.99,66.16,14600.0,52.2713,52.4139,52.2713,52.406,14600.0
2011-10-11 13:55:00,66.15,66.2,66.15,66.19,5600.0,52.3981,52.4377,52.3981,52.4297,5600.0
2011-10-11 14:00:00,66.23,66.23,66.15,66.15,3400.0,52.4614,52.4614,52.3981,52.3981,3400.0
2011-10-11 14:05:00,66.13,66.16,66.1,66.11,8600.0,52.3822,52.406,52.3585,52.3664,8600.0
2011-10-11 14:10:00,66.12,66.16,66.1,66.11,9600.0,52.3743,52.406,52.3585,52.3664,9600.0
2011-10-11 14:15:00,66.12,66.17,66.08,66.12,4700.0,52.3743,52.4139,52.3426,52.3743,4700.0
2011-10-11 14:20:00,66.12,66.16,65.93,65.99,20300.0,52.3743,52.406,52.2238,52.2713,20300.0
2011-10-11 14:25:00,65.99,66.02,65.92,65.95,11500.0,52.2713,52.2951,52.2159,52.2396,11500.0
2011-10-11 14:30:00,65.95,66.05,65.92,66.03,12200.0,52.2396,52.3189,52.2159,52.303,12200.0
2011-10-11 14:35:00,66.01,66.01,65.9,65.9,10100.0,52.2872,52.2872,52.2,52.2,10100.0
2011-10-11 14:40:00,65.89,65.96,65.89,65.94,7300.0,52.1921,52.2476,52.1921,52.2317,7300.0
2011-10-11 14:45:00,65.93,65.94,65.85,65.86,6200.0,52.2238,52.2317,52.1604,52.1684,6200.0
2011-10-11 14:50:00,65.89,65.9,65.85,65.87,7100.0,52.1921,52.2,52.1604,52.1763,7100.0
2011-10-11 14:55:00,65.88,66.01,65.88,65.99,7700.0,52.1842,52.2872,52.1842,52.2713,7700.0
2011-10-11 15:00:00,66.02,66.12,66.02,66.1,10700.0,52.2951,52.3743,52.2951,52.3585,10700.0
2011-10-11 15:05:00,66.1,66.21,66.05,66.17,12900.0,52.3585,52.4456,52.3189,52.4139,12900.0
2011-10-11 15:10:00,66.17,66.19,66.11,66.17,7500.0,52.4139,52.4297,52.3664,52.4139,7500.0
2011-10-11 15:15:00,66.17,66.2,66.08,66.09,14600.0,52.4139,52.4377,52.3426,52.3505,14600.0
2011-10-11 15:20:00,66.08,66.09,66.01,66.08,16200.0,52.3426,52.3505,52.2872,52.3426,16200.0
2011-10-11 15:25:00,66.08,66.16,65.98,65.98,11000.0,52.3426,52.406,52.2634,52.2634,11000.0
2011-10-11 15:30:00,65.99,66.17,65.98,66.15,21000.0,52.2713,52.4139,52.2634,52.3981,21000.0
2011-10-11 15:35:00,66.17,66.23,66.1,66.17,23000.0,52.4139,52.4614,52.3585,52.4139,23000.0
2011-10-11 15:40:00,66.19,66.23,66.1,66.14,39200.0,52.4297,52.4614,52.3585,52.3901,39200.0
2011-10-11 15:45:00,66.1,66.22,66.06,66.14,21300.0,52.3585,52.4535,52.3268,52.3901,21300.0
2011-10-11 15:50:00,66.15,66.18,66.05,66.07,29900.0,52.3981,52.4218,52.3189,52.3347,29900.0
2011-10-11 15:55:00,66.08,66.09,65.98,66.09,33000.0,52.3426,52.3505,52.2634,52.3505,33000.0
2011-10-12 09:30:00,66.6,66.68,66.53,66.57,47900.0,52.7545,52.8179,52.6991,52.7307,47900.0
2011-10-12 09:35:00,66.6,66.6,66.51,66.59,7000.0,52.7545,52.7545,52.6832,52.7466,7000.0
2011-10-12 09:40:00,66.53,66.75,66.52,66.7,11200.0,52.6991,52.8733,52.6911,52.8337,11200.0
2011-10-12 09:45:00,66.73,66.73,66.48,66.55,9400.0,52.8575,52.8575,52.6595,52.7149,9400.0
2011-10-12 09:50:00,66.54,66.66,66.54,66.66,10100.0,52.707,52.802,52.707,52.802,10100.0
2011-10-12 09:55:00,66.66,66.73,66.59,66.71,21900.0,52.802,52.8575,52.7466,52.8416,21900.0
2011-10-12 10:00:00,66.74,66.74,66.59,66.61,11100.0,52.8654,52.8654,52.7466,52.7624,11100.0
2011-10-12 10:05:00,66.62,66.78,66.59,66.77,20300.0,52.7704,52.8971,52.7466,52.8892,20300.0
2011-10-12 10:10:00,66.78,66.85,66.78,66.85,3600.0,52.8971,52.9525,52.8971,52.9525,3600.0
2011-10-12 10:15:00,66.86,67.04,66.86,67.01,15200.0,52.9605,53.103,52.9605,53.0793,15200.0
2011-10-12 10:20:00,66.98,66.99,66.91,66.92,4900.0,53.0555,53.0634,53.0001,53.008,4900.0
2011-10-12 10:25:00,66.93,66.97,66.93,66.94,3400.0,53.0159,53.0476,53.0159,53.0238,3400.0
2011-10-12 10:30:00,66.96,67.0,66.91,67.0,2800.0,53.0397,53.0714,53.0001,53.0714,2800.0
2011-10-12 10:35:00,67.02,67.12,67.02,67.12,4300.0,53.0872,53.1664,53.0872,53.1664,4300.0
2011-10-12 10:40:00,67.11,67.11,67.04,67.04,5400.0,53.1585,53.1585,53.103,53.103,5400.0
2011-10-12 10:45:00,67.07,67.08,66.97,66.99,5400.0,53.1268,53.1347,53.0476,53.0634,5400.0
2011-10-12 10:50:00,66.95,66.96,66.85,66.88,10100.0,53.0317,53.0397,52.9525,52.9763,10100.0
2011-10-12 10:55:00,66.89,66.94,66.85,66.85,9400.0,52.9842,53.0238,52.9525,52.9525,9400.0
2011-10-12 11:00:00,66.85,66.92,66.85,66.9,5500.0,52.9525,53.008,52.9525,52.9921,5500.0
2011-10-12 11:05:00,66.91,66.97,66.91,66.97,2500.0,53.0001,53.0476,53.0001,53.0476,2500.0
2011-10-12 11:10:00,66.99,67.01,66.96,66.99,9000.0,53.0634,53.0793,53.0397,53.0634,9000.0
2011-10-12 11:15:00,67.03,67.04,67.0,67.03,5800.0,53.0951,53.103,53.0714,53.0951,5800.0
2011-10-12 11:20:00,67.03,67.06,67.0,67.0,3300.0,53.0951,53.1189,53.0714,53.0714,3300.0
2011-10-12 11:25:00,66.99,67.06,66.99,67.02,5400.0,53.0634,53.1189,53.0634,53.0872,5400.0
2011-10-12 11:30:00,67.03,67.09,67.02,67.07,7100.0,53.0951,53.1426,53.0872,53.1268,7100.0
2011-10-12 11:35:00,67.05,67.1,67.05,67.07,1800.0,53.111,53.1506,53.111,53.1268,1800.0
2011-10-12 11:40:00,67.08,67.12,67.07,67.1,6100.0,53.1347,53.1664,53.1268,53.1506,6100.0
2011-10-12 11:45:00,67.1,67.1,67.02,67.04,10000.0,53.1506,53.1506,53.0872,53.103,10000.0
2011-10-12 11:50:00,67.01,67.07,66.98,67.06,3400.0,53.0793,53.1268,53.0555,53.1189,3400.0
2011-10-12 11:55:00,67.06,67.06,66.96,66.97,6300.0,53.1189,53.1189,53.0397,53.0476,6300.0
2011-10-12 12:00:00,66.97,67.03,66.97,67.02,6500.0,53.0476,53.0951,53.0476,53.0872,6500.0
2011-10-12 12:05:00,67.01,67.01,66.93,66.93,4200.0,53.0793,53.0793,53.0159,53.0159,4200.0
2011-10-12 12:10:00,66.93,66.96,66.89,66.96,2600.0,53.0159,53.0397,52.9842,53.0397,2600.0
2011-10-12 12:15:00,66.94,66.98,66.94,66.97,4900.0,53.0238,53.0555,53.0238,53.0476,4900.0
2011-10-12 12:20:00,66.97,67.03,66.97,67.03,3700.0,53.0476,53.0951,53.0476,53.0951,3700.0
2011-10-12 12:25:00,67.02,67.03,66.97,67.03,7500.0,53.0872,53.0951,53.0476,53.0951,7500.0
2011-10-12 12:30:00,67.03,67.08,67.03,67.05,3800.0,53.0951,53.1347,53.0951,53.111,3800.0
2011-10-12 12:35:00,67.04,67.06,67.01,67.04,6200.0,53.103,53.1189,53.0793,53.103,6200.0
2011-10-12 12:40:00,67.05,67.07,67.04,67.04,3300.0,53.111,53.1268,53.103,53.103,3300.0
2011-10-12 12:45:00,67.04,67.09,67.03,67.08,6000.0,53.103,53.1426,53.0951,53.1347,6000.0
2011-10-12 12:50:00,67.08,67.22,67.08,67.22,36000.0,53.1347,53.2456,53.1347,53.2456,36000.0
2011-10-12 12:55:00,67.22,67.22,67.17,67.21,11200.0,53.2456,53.2456,53.206,53.2377,11200.0
2011-10-12 13:00:00,67.22,67.34,67.22,67.34,16700.0,53.2456,53.3407,53.2456,53.3407,16700.0
2011-10-12 13:05:00,67.34,67.35,67.24,67.24,9500.0,53.3407,53.3486,53.2615,53.2615,9500.0
2011-10-12 13:10:00,67.26,67.28,67.18,67.21,17000.0,53.2773,53.2931,53.2139,53.2377,17000.0
2011-10-12 13:15:00,67.19,67.22,67.18,67.22,21200.0,53.2219,53.2456,53.2139,53.2456,21200.0
2011-10-12 13:20:00,67.22,67.25,67.22,67.22,5200.0,53.2456,53.2694,53.2456,53.2456,5200.0
2011-10-12 13:25:00,67.19,67.22,67.18,67.18,8900.0,53.2219,53.2456,53.2139,53.2139,8900.0
2011-10-12 13:30:00,67.2,67.28,67.19,67.22,17600.0,53.2298,53.2931,53.2219,53.2456,17600.0
2011-10-12 13:35:00,67.22,67.28,67.22,67.26,5100.0,53.2456,53.2931,53.2456,53.2773,5100.0
2011-10-12 13:40:00,67.27,67.3,67.24,67.25,5000.0,53.2852,53.309,53.2615,53.2694,5000.0
2011-10-12 13:45:00,67.24,67.28,67.17,67.18,10000.0,53.2615,53.2931,53.206,53.2139,10000.0
2011-10-12 13:50:00,67.2,67.2,67.13,67.14,4400.0,53.2298,53.2298,53.1743,53.1823,4400.0
2011-10-12 13:55:00,67.14,67.16,67.13,67.14,1600.0,53.1823,53.1981,53.1743,53.1823,1600.0
2011-10-12 14:00:00,67.19,67.23,67.1,67.21,8600.0,53.2219,53.2535,53.1506,53.2377,8600.0
2011-10-12 14:05:00,67.22,67.32,67.22,67.32,22000.0,53.2456,53.3248,53.2456,53.3248,22000.0
2011-10-12 14:10:00,67.3,67.35,67.3,67.34,9900.0,53.309,53.3486,53.309,53.3407,9900.0
2011-10-12 14:15:00,67.36,67.37,67.24,67.26,2800.0,53.3565,53.3644,53.2615,53.2773,2800.0
2011-10-12 14:20:00,67.25,67.29,67.22,67.28,24600.0,53.2694,53.3011,53.2456,53.2931,24600.0
2011-10-12 14:25:00,67.3,67.32,67.23,67.29,5300.0,53.309,53.3248,53.2535,53.3011,5300.0
2011-10-12 14:30:00,67.3,67.47,67.3,67.42,27200.0,53.309,53.4436,53.309,53.404,27200.0
2011-10-12 14:35:00,67.4,67.42,67.3,67.3,2300.0,53.3882,53.404,53.309,53.309,2300.0
2011-10-12 14:40:00,67.34,67.36,67.25,67.26,6500.0,53.3407,53.3565,53.2694,53.2773,6500.0
2011-10-12 14:45:00,67.29,67.31,67.23,67.3,12100.0,53.3011,53.3169,53.2535,53.309,12100.0
2011-10-12 14:50:00,67.3,67.3,67.18,67.18,7000.0,53.309,53.309,53.2139,53.2139,7000.0
2011-10-12 14:55:00,67.18,67.2,67.01,67.03,18900.0,53.2139,53.2298,53.0793,53.0951,18900.0
2011-10-12 15:00:00,67.04,67.11,66.99,67.01,6500.0,53.103,53.1585,53.0634,53.0793,6500.0
2011-10-12 15:05:00,67.01,67.13,66.97,67.06,10000.0,53.0793,53.1743,53.0476,53.1189,10000.0
2011-10-12 15:10:00,67.04,67.15,67.01,67.11,11500.0,53.103,53.1902,53.0793,53.1585,11500.0
2011-10-12 15:15:00,67.08,67.08,66.93,67.01,14600.0,53.1347,53.1347,53.0159,53.0793,14600.0
2011-10-12 15:20:00,67.01,67.04,66.91,66.96,12600.0,53.0793,53.103,53.0001,53.0397,12600.0
2011-10-12 15:25:00,66.96,67.09,66.91,67.05,10000.0,53.0397,53.1426,53.0001,53.111,10000.0
2011-10-12 15:30:00,67.08,67.13,66.99,67.05,15900.0,53.1347,53.1743,53.0634,53.111,15900.0
2011-10-12 15:35:00,67.05,67.15,66.97,67.13,12200.0,53.111,53.1902,53.0476,53.1743,12200.0
2011-10-12 15:40:00,67.09,67.2,67.07,67.17,13400.0,53.1426,53.2298,53.1268,53.206,13400.0
2011-10-12 15:45:00,67.17,67.18,66.76,66.8,63000.0,53.206,53.2139,52.8812,52.9129,63000.0
2011-10-12 15:50:00,66.8,66.91,66.72,66.74,26000.0,52.9129,53.0001,52.8496,52.8654,26000.0
2011-10-12 15:55:00,66.76,66.84,66.69,66.71,296700.0,52.8812,52.9446,52.8258,52.8416,296700.0
2011-10-13 09:30:00,66.3,66.35,66.24,66.31,13800.0,52.5169,52.5565,52.4694,52.5248,13800.0
2011-10-13 09:35:00,66.34,66.35,66.15,66.19,15600.0,52.5486,52.5565,52.3981,52.4297,15600.0
2011-10-13 09:40:00,66.15,66.2,66.13,66.14,10500.0,52.3981,52.4377,52.3822,52.3901,10500.0
2011-10-13 09:45:00,66.14,66.28,66.09,66.24,23300.0,52.3901,52.501,52.3505,52.4694,23300.0
2011-10-13 09:50:00,66.21,66.21,66.08,66.08,7700.0,52.4456,52.4456,52.3426,52.3426,7700.0
2011-10-13 09:55:00,66.07,66.09,66.0,66.07,10800.0,52.3347,52.3505,52.2792,52.3347,10800.0
2011-10-13 10:00:00,66.04,66.14,65.97,66.01,12600.0,52.3109,52.3901,52.2555,52.2872,12600.0
2011-10-13 10:05:00,65.99,66.07,65.93,66.05,12100.0,52.2713,52.3347,52.2238,52.3189,12100.0
2011-10-13 10:10:00,66.07,66.19,66.06,66.17,19100.0,52.3347,52.4297,52.3268,52.4139,19100.0
2011-10-13 10:15:00,66.15,66.15,65.94,65.95,14100.0,52.3981,52.3981,52.2317,52.2396,14100.0
2011-10-13 10:20:00,65.96,66.13,65.94,66.13,8100.0,52.2476,52.3822,52.2317,52.3822,8100.0
2011-10-13 10:25:00,66.1,66.21,66.09,66.15,12500.0,52.3585,52.4456,52.3505,52.3981,12500.0
2011-10-13 10:30:00,66.11,66.27,66.11,66.25,16500.0,52.3664,52.4931,52.3664,52.4773,16500.0
2011-10-13 10:35:00,66.24,66.24,66.13,66.15,5400.0,52.4694,52.4694,52.3822,52.3981,5400.0
2011-10-13 10:40:00,66.17,66.18,66.03,66.08,3600.0,52.4139,52.4218,52.303,52.3426,3600.0
2011-10-13 10:45:00,66.06,66.06,65.95,65.96,4700.0,52.3268,52.3268,52.2396,52.2476,4700.0
2011-10-13 10:50:00,65.99,66.07,65.99,66.0,3000.0,52.2713,52.3347,52.2713,52.2792,3000.0
2011-10-13 10:55:00,66.03,66.03,65.85,65.85,10000.0,52.303,52.303,52.1604,52.1604,10000.0
2011-10-13 11:00:00,65.86,66.01,65.82,66.0,10200.0,52.1684,52.2872,52.1367,52.2792,10200.0
2011-10-13 11:05:00,66.01,66.01,65.89,65.9,1700.0,52.2872,52.2872,52.1921,52.2,1700.0
2011-10-13 11:10:00,65.92,66.05,65.92,66.02,3300.0,52.2159,52.3189,52.2159,52.2951,3300.0
2011-10-13 11:15:00,66.05,66.05,65.81,65.82,11400.0,52.3189,52.3189,52.1287,52.1367,11400.0
2011-10-13 11:20:00,65.85,65.99,65.85,65.99,10000.0,52.1604,52.2713,52.1604,52.2713,10000.0
2011-10-13 11:25:00,65.96,66.01,65.92,65.93,5000.0,52.2476,52.2872,52.2159,52.2238,5000.0
2011-10-13 11:30:00,65.96,66.08,65.95,66.08,5400.0,52.2476,52.3426,52.2396,52.3426,5400.0
2011-10-13 11:35:00,66.05,66.1,66.04,66.07,6000.0,52.3189,52.3585,52.3109,52.3347,6000.0
2011-10-13 11:40:00,66.09,66.12,66.05,66.1,4300.0,52.3505,52.3743,52.3189,52.3585,4300.0
2011-10-13 11:45:00,66.12,66.23,66.1,66.17,17400.0,52.3743,52.4614,52.3585,52.4139,17400.0
2011-10-13 11:50:00,66.12,66.18,66.1,66.12,16500.0,52.3743,52.4218,52.3585,52.3743,16500.0
2011-10-13 11:55:00,66.12,66.19,66.12,66.16,1800.0,52.3743,52.4297,52.3743,52.406,1800.0
2011-10-13 12:00:00,66.19,66.22,66.17,66.19,3800.0,52.4297,52.4535,52.4139,52.4297,3800.0
2011-10-13 12:05:00,66.21,66.21,66.14,66.14,3500.0,52.4456,52.4456,52.3901,52.3901,3500.0
2011-10-13 12:10:00,66.17,66.17,66.05,66.07,2600.0,52.4139,52.4139,52.3189,52.3347,2600.0
2011-10-13 12:15:00,66.09,66.1,66.06,66.07,1800.0,52.3505,52.3585,52.3268,52.3347,1800.0
2011-10-13 12:20:00,66.12,66.12,66.1,66.1,400.0,52.3743,52.3743,52.3585,52.3585,400.0
2011-10-13 12:25:00,66.07,66.07,66.01,66.01,1800.0,52.3347,52.3347,52.2872,52.2872,1800.0
2011-10-13 12:30:00,66.01,66.02,65.94,65.94,900.0,52.2872,52.2951,52.2317,52.2317,900.0
2011-10-13 12:35:00,65.95,65.99,65.95,65.99,1900.0,52.2396,52.2713,52.2396,52.2713,1900.0
2011-10-13 12:40:00,66.02,66.03,65.99,66.0,2000.0,52.2951,52.303,52.2713,52.2792,2000.0
2011-10-13 12:45:00,66.02,66.09,66.01,66.05,3500.0,52.2951,52.3505,52.2872,52.3189,3500.0
2011-10-13 12:50:00,66.07,66.09,66.04,66.07,2900.0,52.3347,52.3505,52.3109,52.3347,2900.0
2011-10-13 12:55:00,66.08,66.15,66.08,66.12,1500.0,52.3426,52.3981,52.3426,52.3743,1500.0
2011-10-13 13:00:00,66.14,66.14,66.07,66.08,2800.0,52.3901,52.3901,52.3347,52.3426,2800.0
2011-10-13 13:05:00,66.06,66.22,66.03,66.22,6400.0,52.3268,52.4535,52.303,52.4535,6400.0
2011-10-13 13:10:00,66.23,66.35,66.23,66.32,5900.0,52.4614,52.5565,52.4614,52.5327,5900.0
2011-10-13 13:15:00,66.32,66.32,66.27,66.27,32000.0,52.5327,52.5327,52.4931,52.4931,32000.0
2011-10-13 13:20:00,66.25,66.26,66.24,66.26,2600.0,52.4773,52.4852,52.4694,52.4852,2600.0
2011-10-13 13:25:00,66.3,66.43,66.28,66.39,12200.0,52.5169,52.6199,52.501,52.5882,12200.0
2011-10-13 13:30:00,66.42,66.44,66.37,66.41,6800.0,52.6119,52.6278,52.5723,52.604,6800.0
2011-10-13 13:35:00,66.41,66.45,66.37,66.42,11000.0,52.604,52.6357,52.5723,52.6119,11000.0
2011-10-13 13:40:00,66.4,66.45,66.36,66.45,5500.0,52.5961,52.6357,52.5644,52.6357,5500.0
2011-10-13 13:45:00,66.45,66.51,66.45,66.49,1400.0,52.6357,52.6832,52.6357,52.6674,1400.0
2011-10-13 13:50:00,66.47,66.47,66.43,66.45,3300.0,52.6515,52.6515,52.6199,52.6357,3300.0
2011-10-13 13:55:00,66.42,66.42,66.37,66.38,2300.0,52.6119,52.6119,52.5723,52.5802,2300.0
2011-10-13 14:00:00,66.41,66.41,66.3,66.32,10800.0,52.604,52.604,52.5169,52.5327,10800.0
2011-10-13 14:05:00,66.33,66.39,66.33,66.39,5800.0,52.5406,52.5882,52.5406,52.5882,5800.0
2011-10-13 14:10:00,66.36,66.36,66.29,66.34,4000.0,52.5644,52.5644,52.509,52.5486,4000.0
2011-10-13 14:15:00,66.33,66.41,66.33,66.4,5700.0,52.5406,52.604,52.5406,52.5961,5700.0
2011-10-13 14:20:00,66.41,66.47,66.37,66.38,9900.0,52.604,52.6515,52.5723,52.5802,9900.0
2011-10-13 14:25:00,66.37,66.37,66.27,66.33,6200.0,52.5723,52.5723,52.4931,52.5406,6200.0
2011-10-13 14:30:00,66.34,66.43,66.34,66.4,5700.0,52.5486,52.6199,52.5486,52.5961,5700.0
2011-10-13 14:35:00,66.42,66.45,66.35,66.36,4500.0,52.6119,52.6357,52.5565,52.5644,4500.0
2011-10-13 14:40:00,66.33,66.45,66.33,66.44,10000.0,52.5406,52.6357,52.5406,52.6278,10000.0
2011-10-13 14:45:00,66.43,66.66,66.41,66.65,8100.0,52.6199,52.802,52.604,52.7941,8100.0
2011-10-13 14:50:00,66.62,66.68,66.57,66.68,12600.0,52.7704,52.8179,52.7307,52.8179,12600.0
2011-10-13 14:55:00,66.67,66.67,66.6,66.61,7700.0,52.81,52.81,52.7545,52.7624,7700.0
2011-10-13 15:00:00,66.62,66.72,66.59,66.66,12900.0,52.7704,52.8496,52.7466,52.802,12900.0
2011-10-13 15:05:00,66.71,66.79,66.71,66.77,7700.0,52.8416,52.905,52.8416,52.8892,7700.0
2011-10-13 15:10:00,66.75,66.79,66.68,66.73,28700.0,52.8733,52.905,52.8179,52.8575,28700.0
2011-10-13 15:15:00,66.74,66.81,66.74,66.79,4900.0,52.8654,52.9209,52.8654,52.905,4900.0
2011-10-13 15:20:00,66.75,66.78,66.55,66.55,8900.0,52.8733,52.8971,52.7149,52.7149,8900.0
2011-10-13 15:25:00,66.52,66.52,66.44,66.46,6400.0,52.6911,52.6911,52.6278,52.6436,6400.0
2011-10-13 15:30:00,66.45,66.5,66.34,66.41,12300.0,52.6357,52.6753,52.5486,52.604,12300.0
2011-10-13 15:35:00,66.43,66.45,66.39,66.4,4200.0,52.6199,52.6357,52.5882,52.5961,4200.0
2011-10-13 15:40:00,66.39,66.49,66.37,66.46,16400.0,52.5882,52.6674,52.5723,52.6436,16400.0
2011-10-13 15:45:00,66.45,66.55,66.36,66.46,15800.0,52.6357,52.7149,52.5644,52.6436,15800.0
2011-10-13 15:50:00,66.47,66.59,66.47,66.58,18500.0,52.6515,52.7466,52.6515,52.7387,18500.0
2011-10-13 15:55:00,66.59,66.66,66.54,66.6,323300.0,52.7466,52.802,52.707,52.7545,323300.0
2011-10-14 09:30:00,67.39,67.49,67.38,67.48,27200.0,53.3803,53.4595,53.3724,53.4516,27200.0
2011-10-14 09:35:00,67.55,67.58,67.43,67.53,10600.0,53.507,53.5308,53.412,53.4912,10600.0
2011-10-14 09:40:00,67.56,67.58,67.44,67.46,19100.0,53.5149,53.5308,53.4199,53.4357,19100.0
2011-10-14 09:45:00,67.48,67.58,67.48,67.52,15400.0,53.4516,53.5308,53.4516,53.4833,15400.0
2011-10-14 09:50:00,67.52,67.52,67.37,67.37,9000.0,53.4833,53.4833,53.3644,53.3644,9000.0
2011-10-14 09:55:00,67.39,67.49,67.35,67.46,29100.0,53.3803,53.4595,53.3486,53.4357,29100.0
2011-10-14 10:00:00,67.45,67.45,67.34,67.37,5900.0,53.4278,53.4278,53.3407,53.3644,5900.0
2011-10-14 10:05:00,67.39,67.44,67.39,67.42,20900.0,53.3803,53.4199,53.3803,53.404,20900.0
2011-10-14 10:10:00,67.41,67.42,67.33,67.34,13200.0,53.3961,53.404,53.3328,53.3407,13200.0
2011-10-14 10:15:00,67.33,67.33,67.2,67.22,13900.0,53.3328,53.3328,53.2298,53.2456,13900.0
2011-10-14 10:20:00,67.23,67.33,67.19,67.32,8700.0,53.2535,53.3328,53.2219,53.3248,8700.0
2011-10-14 10:25:00,67.33,67.33,67.16,67.16,8300.0,53.3328,53.3328,53.1981,53.1981,8300.0
2011-10-14 10:30:00,67.16,67.23,67.11,67.23,12400.0,53.1981,53.2535,53.1585,53.2535,12400.0
2011-10-14 10:35:00,67.24,67.27,67.21,67.23,6400.0,53.2615,53.2852,53.2377,53.2535,6400.0
2011-10-14 10:40:00,67.18,67.25,67.14,67.25,4400.0,53.2139,53.2694,53.1823,53.2694,4400.0
2011-10-14 10:45:00,67.24,67.3,67.23,67.25,11100.0,53.2615,53.309,53.2535,53.2694,11100.0
2011-10-14 10:50:00,67.26,67.32,67.17,67.18,13700.0,53.2773,53.3248,53.206,53.2139,13700.0
2011-10-14 10:55:00,67.21,67.29,67.19,67.28,10000.0,53.2377,53.3011,53.2219,53.2931,10000.0
2011-10-14 11:00:00,67.3,67.34,67.28,67.34,6000.0,53.309,53.3407,53.2931,53.3407,6000.0
2011-10-14 11:05:00,67.32,67.33,67.21,67.26,5900.0,53.3248,53.3328,53.2377,53.2773,5900.0
2011-10-14 11:10:00,67.27,67.29,67.2,67.21,1900.0,53.2852,53.3011,53.2298,53.2377,1900.0
2011-10-14 11:15:00,67.21,67.29,67.2,67.29,3400.0,53.2377,53.3011,53.2298,53.3011,3400.0
2011-10-14 11:20:00,67.28,67.28,67.07,67.08,18700.0,53.2931,53.2931,53.1268,53.1347,18700.0
2011-10-14 11:25:00,67.08,67.1,67.03,67.06,9600.0,53.1347,53.1506,53.0951,53.1189,9600.0
2011-10-14 11:30:00,67.07,67.16,67.06,67.14,20500.0,53.1268,53.1981,53.1189,53.1823,20500.0
2011-10-14 11:35:00,67.13,67.17,67.1,67.1,9100.0,53.1743,53.206,53.1506,53.1506,9100.0
2011-10-14 11:40:00,67.1,67.16,67.1,67.16,2400.0,53.1506,53.1981,53.1506,53.1981,2400.0
2011-10-14 11:45:00,67.14,67.19,67.13,67.14,17800.0,53.1823,53.2219,53.1743,53.1823,17800.0
2011-10-14 11:50:00,67.11,67.15,67.1,67.13,8500.0,53.1585,53.1902,53.1506,53.1743,8500.0
2011-10-14 11:55:00,67.13,67.18,67.08,67.09,5000.0,53.1743,53.2139,53.1347,53.1426,5000.0
2011-10-14 12:00:00,67.08,67.1,67.04,67.1,9200.0,53.1347,53.1506,53.103,53.1506,9200.0
2011-10-14 12:05:00,67.1,67.1,67.04,67.09,5300.0,53.1506,53.1506,53.103,53.1426,5300.0
2011-10-14 12:10:00,67.09,67.13,67.06,67.06,3600.0,53.1426,53.1743,53.1189,53.1189,3600.0
2011-10-14 12:15:00,67.06,67.06,67.02,67.03,4600.0,53.1189,53.1189,53.0872,53.0951,4600.0
2011-10-14 12:20:00,67.02,67.09,67.02,67.07,2300.0,53.0872,53.1426,53.0872,53.1268,2300.0
2011-10-14 12:25:00,67.05,67.1,67.03,67.1,2300.0,53.111,53.1506,53.0951,53.1506,2300.0
2011-10-14 12:30:00,67.1,67.19,67.08,67.17,10000.0,53.1506,53.2219,53.1347,53.206,10000.0
2011-10-14 12:35:00,67.17,67.19,67.16,67.17,1500.0,53.206,53.2219,53.1981,53.206,1500.0
2011-10-14 12:40:00,67.17,67.18,67.15,67.15,11300.0,53.206,53.2139,53.1902,53.1902,11300.0
2011-10-14 12:45:00,67.15,67.19,67.15,67.17,11900.0,53.1902,53.2219,53.1902,53.206,11900.0
2011-10-14 12:50:00,67.18,67.22,67.15,67.17,2400.0,53.2139,53.2456,53.1902,53.206,2400.0
2011-10-14 12:55:00,67.16,67.19,67.14,67.16,4700.0,53.1981,53.2219,53.1823,53.1981,4700.0
2011-10-14 13:00:00,67.16,67.24,67.16,67.24,4200.0,53.1981,53.2615,53.1981,53.2615,4200.0
2011-10-14 13:05:00,67.24,67.27,67.24,67.25,12800.0,53.2615,53.2852,53.2615,53.2694,12800.0
2011-10-14 13:10:00,67.24,67.27,67.24,67.27,2700.0,53.2615,53.2852,53.2615,53.2852,2700.0
2011-10-14 13:15:00,67.28,67.34,67.28,67.32,7000.0,53.2931,53.3407,53.2931,53.3248,7000.0
2011-10-14 13:20:00,67.32,67.34,67.31,67.31,3700.0,53.3248,53.3407,53.3169,53.3169,3700.0
2011-10-14 13:25:00,67.3,67.3,67.25,67.25,9400.0,53.309,53.309,53.2694,53.2694,9400.0
2011-10-14 13:30:00,67.26,67.29,67.24,67.26,14700.0,53.2773,53.3011,53.2615,53.2773,14700.0
2011-10-14 13:35:00,67.26,67.27,67.22,67.22,700.0,53.2773,53.2852,53.2456,53.2456,700.0
2011-10-14 13:40:00,67.22,67.27,67.21,67.27,4400.0,53.2456,53.2852,53.2377,53.2852,4400.0
2011-10-14 13:45:00,67.27,67.32,67.27,67.32,15600.0,53.2852,53.3248,53.2852,53.3248,15600.0
2011-10-14 13:50:00,67.32,67.34,67.3,67.34,1300.0,53.3248,53.3407,53.309,53.3407,1300.0
2011-10-14 13:55:00,67.35,67.42,67.35,67.4,10500.0,53.3486,53.404,53.3486,53.3882,10500.0
2011-10-14 14:00:00,67.41,67.43,67.39,67.4,5300.0,53.3961,53.412,53.3803,53.3882,5300.0
2011-10-14 14:05:00,67.41,67.41,67.35,67.38,4600.0,53.3961,53.3961,53.3486,53.3724,4600.0
2011-10-14 14:10:00,67.35,67.37,67.32,67.34,8200.0,53.3486,53.3644,53.3248,53.3407,8200.0
2011-10-14 14:15:00,67.33,67.38,67.33,67.38,2300.0,53.3328,53.3724,53.3328,53.3724,2300.0
2011-10-14 14:20:00,67.37,67.39,67.36,67.39,1300.0,53.3644,53.3803,53.3565,53.3803,1300.0
2011-10-14 14:25:00,67.4,67.41,67.36,67.4,5900.0,53.3882,53.3961,53.3565,53.3882,5900.0
2011-10-14 14:30:00,67.39,67.39,67.27,67.27,5900.0,53.3803,53.3803,53.2852,53.2852,5900.0
2011-10-14 14:35:00,67.28,67.34,67.28,67.32,6100.0,53.2931,53.3407,53.2931,53.3248,6100.0
2011-10-14 14:40:00,67.3,67.34,67.3,67.32,2000.0,53.309,53.3407,53.309,53.3248,2000.0
2011-10-14 14:45:00,67.32,67.34,67.31,67.32,7900.0,53.3248,53.3407,53.3169,53.3248,7900.0
2011-10-14 14:50:00,67.32,67.4,67.32,67.36,8600.0,53.3248,53.3882,53.3248,53.3565,8600.0
2011-10-14 14:55:00,67.37,67.52,67.37,67.51,6800.0,53.3644,53.4833,53.3644,53.4753,6800.0
2011-10-14 15:00:00,67.51,67.52,67.48,67.49,2200.0,53.4753,53.4833,53.4516,53.4595,2200.0
2011-10-14 15:05:00,67.5,67.53,67.46,67.48,7200.0,53.4674,53.4912,53.4357,53.4516,7200.0
2011-10-14 15:10:00,67.47,67.47,67.41,67.45,11500.0,53.4436,53.4436,53.3961,53.4278,11500.0
2011-10-14 15:15:00,67.46,67.54,67.46,67.51,35900.0,53.4357,53.4991,53.4357,53.4753,35900.0
2011-10-14 15:20:00,67.52,67.57,67.52,67.55,21900.0,53.4833,53.5229,53.4833,53.507,21900.0
2011-10-14 15:25:00,67.56,67.59,67.54,67.58,10200.0,53.5149,53.5387,53.4991,53.5308,10200.0
2011-10-14 15:30:00,67.59,67.75,67.57,67.73,35000.0,53.5387,53.6654,53.5229,53.6496,35000.0
2011-10-14 15:35:00,67.75,67.75,67.6,67.6,6100.0,53.6654,53.6654,53.5466,53.5466,6100.0
2011-10-14 15:40:00,67.57,67.61,67.55,67.56,7900.0,53.5229,53.5545,53.507,53.5149,7900.0
2011-10-14 15:45:00,67.56,67.62,67.44,67.48,9900.0,53.5149,53.5625,53.4199,53.4516,9900.0
2011-10-14 15:50:00,67.51,67.53,67.42,67.53,10700.0,53.4753,53.4912,53.404,53.4912,10700.0
2011-10-14 15:55:00,67.53,67.77,67.53,67.76,176700.0,53.4912,53.6813,53.4912,53.6734,176700.0
2011-10-17 09:30:00,67.54,67.59,67.37,67.37,50100.0,53.4991,53.5387,53.3644,53.3644,50100.0
2011-10-17 09:35:00,67.33,67.41,67.28,67.34,5000.0,53.3328,53.3961,53.2931,53.3407,5000.0
2011-10-17 09:40:00,67.29,67.43,67.25,67.42,34300.0,53.3011,53.412,53.2694,53.404,34300.0
2011-10-17 09:45:00,67.42,67.46,67.35,67.36,28300.0,53.404,53.4357,53.3486,53.3565,28300.0
2011-10-17 09:50:00,67.33,67.43,67.21,67.23,15000.0,53.3328,53.412,53.2377,53.2535,15000.0
2011-10-17 09:55:00,67.19,67.23,67.16,67.21,6100.0,53.2219,53.2535,53.1981,53.2377,6100.0
2011-10-17 10:00:00,67.21,67.22,67.13,67.18,15300.0,53.2377,53.2456,53.1743,53.2139,15300.0
2011-10-17 10:05:00,67.18,67.19,67.1,67.15,2400.0,53.2139,53.2219,53.1506,53.1902,2400.0
2011-10-17 10:10:00,67.18,67.2,67.13,67.13,2700.0,53.2139,53.2298,53.1743,53.1743,2700.0
2011-10-17 10:15:00,67.12,67.12,67.04,67.09,2900.0,53.1664,53.1664,53.103,53.1426,2900.0
2011-10-17 10:20:00,67.06,67.11,67.0,67.02,6300.0,53.1189,53.1585,53.0714,53.0872,6300.0
2011-10-17 10:25:00,67.0,67.02,66.94,66.94,4600.0,53.0714,53.0872,53.0238,53.0238,4600.0
2011-10-17 10:30:00,66.94,67.03,66.93,66.99,8100.0,53.0238,53.0951,53.0159,53.0634,8100.0
2011-10-17 10:35:00,66.97,67.06,66.97,67.03,6300.0,53.0476,53.1189,53.0476,53.0951,6300.0
2011-10-17 10:40:00,67.0,67.01,66.85,66.85,14700.0,53.0714,53.0793,52.9525,52.9525,14700.0
2011-10-17 10:45:00,66.85,66.9,66.81,66.87,9200.0,52.9525,52.9921,52.9209,52.9684,9200.0
2011-10-17 10:50:00,66.84,66.93,66.81,66.93,6500.0,52.9446,53.0159,52.9209,53.0159,6500.0
2011-10-17 10:55:00,66.91,67.0,66.91,66.97,4700.0,53.0001,53.0714,53.0001,53.0476,4700.0
2011-10-17 11:00:00,66.97,66.99,66.92,66.93,5400.0,53.0476,53.0634,53.008,53.0159,5400.0
2011-10-17 11:05:00,66.95,67.01,66.95,67.0,3800.0,53.0317,53.0793,53.0317,53.0714,3800.0
2011-10-17 11:10:00,67.01,67.02,66.95,67.02,4400.0,53.0793,53.0872,53.0317,53.0872,4400.0
2011-10-17 11:15:00,67.0,67.02,66.97,66.97,11100.0,53.0714,53.0872,53.0476,53.0476,11100.0
2011-10-17 11:20:00,66.97,67.06,66.97,67.06,16600.0,53.0476,53.1189,53.0476,53.1189,16600.0
2011-10-17 11:25:00,67.06,67.08,67.04,67.06,1700.0,53.1189,53.1347,53.103,53.1189,1700.0
2011-10-17 11:30:00,67.07,67.1,67.04,67.08,3300.0,53.1268,53.1506,53.103,53.1347,3300.0
2011-10-17 11:35:00,67.08,67.09,67.04,67.07,3100.0,53.1347,53.1426,53.103,53.1268,3100.0
2011-10-17 11:40:00,67.08,67.09,66.98,66.98,1300.0,53.1347,53.1426,53.0555,53.0555,1300.0
2011-10-17 11:45:00,66.98,66.98,66.88,66.89,4600.0,53.0555,53.0555,52.9763,52.9842,4600.0
2011-10-17 11:50:00,66.89,66.95,66.89,66.91,2500.0,52.9842,53.0317,52.9842,53.0001,2500.0
2011-10-17 11:55:00,66.89,66.95,66.84,66.86,5000.0,52.9842,53.0317,52.9446,52.9605,5000.0
2011-10-17 12:00:00,66.82,66.87,66.82,66.84,3600.0,52.9288,52.9684,52.9288,52.9446,3600.0
2011-10-17 12:05:00,66.83,66.85,66.78,66.78,4500.0,52.9367,52.9525,52.8971,52.8971,4500.0
2011-10-17 12:10:00,66.79,66.79,66.73,66.76,2800.0,52.905,52.905,52.8575,52.8812,2800.0
2011-10-17 12:15:00,66.76,66.87,66.75,66.87,1100.0,52.8812,52.9684,52.8733,52.9684,1100.0
2011-10-17 12:20:00,66.86,66.86,66.81,66.83,3100.0,52.9605,52.9605,52.9209,52.9367,3100.0
2011-10-17 12:25:00,66.85,66.87,66.85,66.85,2400.0,52.9525,52.9684,52.9525,52.9525,2400.0
2011-10-17 12:30:00,66.83,66.84,66.77,66.8,4500.0,52.9367,52.9446,52.8892,52.9129,4500.0
2011-10-17 12:35:00,66.81,66.82,66.75,66.76,6500.0,52.9209,52.9288,52.8733,52.8812,6500.0
2011-10-17 12:40:00,66.78,66.84,66.77,66.84,4500.0,52.8971,52.9446,52.8892,52.9446,4500.0
2011-10-17 12:45:00,66.79,66.79,66.65,66.67,7600.0,52.905,52.905,52.7941,52.81,7600.0
2011-10-17 12:50:00,66.69,66.74,66.62,66.62,3800.0,52.8258,52.8654,52.7704,52.7704,3800.0
2011-10-17 12:55:00,66.63,66.69,66.63,66.66,1700.0,52.7783,52.8258,52.7783,52.802,1700.0
2011-10-17 13:00:00,66.65,66.65,66.59,66.62,10400.0,52.7941,52.7941,52.7466,52.7704,10400.0
2011-10-17 13:05:00,66.61,66.68,66.59,66.65,6600.0,52.7624,52.8179,52.7466,52.7941,6600.0
2011-10-17 13:10:00,66.66,66.7,66.65,66.7,2800.0,52.802,52.8337,52.7941,52.8337,2800.0
2011-10-17 13:15:00,66.67,66.75,66.65,66.74,8700.0,52.81,52.8733,52.7941,52.8654,8700.0
2011-10-17 13:20:00,66.76,66.79,66.76,66.79,14000.0,52.8812,52.905,52.8812,52.905,14000.0
2011-10-17 13:25:00,66.8,66.81,66.71,66.72,4800.0,52.9129,52.9209,52.8416,52.8496,4800.0
2011-10-17 13:30:00,66.7,66.71,66.67,66.68,4800.0,52.8337,52.8416,52.81,52.8179,4800.0
2011-10-17 13:35:00,66.68,66.69,66.5,66.58,22300.0,52.8179,52.8258,52.6753,52.7387,22300.0
2011-10-17 13:40:00,66.58,66.69,66.56,66.64,43100.0,52.7387,52.8258,52.7228,52.7862,43100.0
2011-10-17 13:45:00,66.62,66.67,66.58,66.59,7400.0,52.7704,52.81,52.7387,52.7466,7400.0
2011-10-17 13:50:00,66.58,66.66,66.58,66.61,28500.0,52.7387,52.802,52.7387,52.7624,28500.0
2011-10-17 13:55:00,66.6,66.66,66.57,66.65,3700.0,52.7545,52.802,52.7307,52.7941,3700.0
2011-10-17 14:00:00,66.63,66.67,66.6,66.64,6900.0,52.7783,52.81,52.7545,52.7862,6900.0
2011-10-17 14:05:00,66.63,66.63,66.49,66.52,7200.0,52.7783,52.7783,52.6674,52.6911,7200.0
2011-10-17 14:10:00,66.51,66.6,66.51,66.6,2100.0,52.6832,52.7545,52.6832,52.7545,2100.0
2011-10-17 14:15:00,66.59,66.59,66.49,66.54,5800.0,52.7466,52.7466,52.6674,52.707,5800.0
2011-10-17 14:20:00,66.56,66.56,66.49,66.49,6700.0,52.7228,52.7228,52.6674,52.6674,6700.0
2011-10-17 14:25:00,66.5,66.55,66.47,66.53,4500.0,52.6753,52.7149,52.6515,52.6991,4500.0
2011-10-17 14:30:00,66.5,66.5,66.39,66.43,7000.0,52.6753,52.6753,52.5882,52.6199,7000.0
2011-10-17 14:35:00,66.43,66.43,66.32,66.35,5900.0,52.6199,52.6199,52.5327,52.5565,5900.0
2011-10-17 14:40:00,66.37,66.44,66.36,66.38,6600.0,52.5723,52.6278,52.5644,52.5802,6600.0
2011-10-17 14:45:00,66.4,66.4,66.33,66.37,5800.0,52.5961,52.5961,52.5406,52.5723,5800.0
2011-10-17 14:50:00,66.38,66.42,66.34,66.42,6300.0,52.5802,52.6119,52.5486,52.6119,6300.0
2011-10-17 14:55:00,66.44,66.55,66.42,66.54,4600.0,52.6278,52.7149,52.6119,52.707,4600.0
2011-10-17 15:00:00,66.54,66.62,66.52,66.62,5000.0,52.707,52.7704,52.6911,52.7704,5000.0
2011-10-17 15:05:00,66.65,66.65,66.55,66.56,4400.0,52.7941,52.7941,52.7149,52.7228,4400.0
2011-10-17 15:10:00,66.55,66.69,66.54,66.63,4800.0,52.7149,52.8258,52.707,52.7783,4800.0
2011-10-17 15:15:00,66.62,66.71,66.62,66.62,2300.0,52.7704,52.8416,52.7704,52.7704,2300.0
2011-10-17 15:20:00,66.61,66.63,66.55,66.59,5700.0,52.7624,52.7783,52.7149,52.7466,5700.0
2011-10-17 15:25:00,66.58,66.62,66.51,66.58,7500.0,52.7387,52.7704,52.6832,52.7387,7500.0
2011-10-17 15:30:00,66.6,66.68,66.49,66.5,9000.0,52.7545,52.8179,52.6674,52.6753,9000.0
2011-10-17 15:35:00,66.49,66.53,66.36,66.37,8300.0,52.6674,52.6991,52.5644,52.5723,8300.0
2011-10-17 15:40:00,66.37,66.71,66.35,66.71,21800.0,52.5723,52.8416,52.5565,52.8416,21800.0
2011-10-17 15:45:00,66.7,66.7,66.44,66.51,29800.0,52.8337,52.8337,52.6278,52.6832,29800.0
2011-10-17 15:50:00,66.57,66.59,66.37,66.39,18400.0,52.7307,52.7466,52.5723,52.5882,18400.0
2011-10-17 15:55:00,66.39,66.43,66.28,66.41,27500.0,52.5882,52.6199,52.501,52.604,27500.0
2011-10-18 09:30:00,66.38,66.46,66.34,66.36,27300.0,52.5802,52.6436,52.5486,52.5644,27300.0
2011-10-18 09:35:00,66.38,66.56,66.35,66.51,7800.0,52.5802,52.7228,52.5565,52.6832,7800.0
2011-10-18 09:40:00,66.52,66.57,66.32,66.37,11400.0,52.6911,52.7307,52.5327,52.5723,11400.0
2011-10-18 09:45:00,66.4,66.41,66.1,66.1,10300.0,52.5961,52.604,52.3585,52.3585,10300.0
2011-10-18 09:50:00,66.1,66.14,65.96,65.98,11800.0,52.3585,52.3901,52.2476,52.2634,11800.0
2011-10-18 09:55:00,66.01,66.06,65.89,66.06,18000.0,52.2872,52.3268,52.1921,52.3268,18000.0
2011-10-18 10:00:00,66.05,66.07,65.83,65.86,11800.0,52.3189,52.3347,52.1446,52.1684,11800.0
2011-10-18 10:05:00,65.84,66.11,65.84,66.08,7700.0,52.1525,52.3664,52.1525,52.3426,7700.0
2011-10-18 10:10:00,66.08,66.19,66.08,66.17,6400.0,52.3426,52.4297,52.3426,52.4139,6400.0
2011-10-18 10:15:00,66.13,66.16,65.96,65.96,7700.0,52.3822,52.406,52.2476,52.2476,7700.0
2011-10-18 10:20:00,65.98,66.25,65.98,66.2,12000.0,52.2634,52.4773,52.2634,52.4377,12000.0
2011-10-18 10:25:00,66.18,66.44,66.18,66.44,7500.0,52.4218,52.6278,52.4218,52.6278,7500.0
2011-10-18 10:30:00,66.46,66.49,66.42,66.43,4400.0,52.6436,52.6674,52.6119,52.6199,4400.0
2011-10-18 10:35:00,66.52,66.56,66.44,66.46,1600.0,52.6911,52.7228,52.6278,52.6436,1600.0
2011-10-18 10:40:00,66.48,66.66,66.48,66.65,2900.0,52.6595,52.802,52.6595,52.7941,2900.0
2011-10-18 10:45:00,66.63,66.71,66.62,66.69,3500.0,52.7783,52.8416,52.7704,52.8258,3500.0
2011-10-18 10:50:00,66.74,66.81,66.7,66.7,4500.0,52.8654,52.9209,52.8337,52.8337,4500.0
2011-10-18 10:55:00,66.7,66.74,66.69,66.69,7400.0,52.8337,52.8654,52.8258,52.8258,7400.0
2011-10-18 11:00:00,66.67,66.67,66.57,66.62,5900.0,52.81,52.81,52.7307,52.7704,5900.0
2011-10-18 11:05:00,66.62,66.72,66.59,66.67,5100.0,52.7704,52.8496,52.7466,52.81,5100.0
2011-10-18 11:10:00,66.68,66.74,66.6,66.67,9200.0,52.8179,52.8654,52.7545,52.81,9200.0
2011-10-18 11:15:00,66.65,66.65,66.58,66.64,8800.0,52.7941,52.7941,52.7387,52.7862,8800.0
2011-10-18 11:20:00,66.64,66.68,66.56,66.56,28900.0,52.7862,52.8179,52.7228,52.7228,28900.0
2011-10-18 11:25:00,66.56,66.58,66.48,66.54,1900.0,52.7228,52.7387,52.6595,52.707,1900.0
2011-10-18 11:30:00,66.56,66.65,66.56,66.65,4200.0,52.7228,52.7941,52.7228,52.7941,4200.0
2011-10-18 11:35:00,66.68,66.95,66.68,66.93,18600.0,52.8179,53.0317,52.8179,53.0159,18600.0
2011-10-18 11:40:00,66.94,67.04,66.92,67.04,9800.0,53.0238,53.103,53.008,53.103,9800.0
2011-10-18 11:45:00,66.99,67.0,66.96,66.96,2100.0,53.0634,53.0714,53.0397,53.0397,2100.0
2011-10-18 11:50:00,66.97,67.02,66.96,67.0,2800.0,53.0476,53.0872,53.0397,53.0714,2800.0
2011-10-18 11:55:00,67.0,67.06,66.96,67.0,3200.0,53.0714,53.1189,53.0397,53.0714,3200.0
2011-10-18 12:00:00,67.02,67.03,66.98,67.02,4500.0,53.0872,53.0951,53.0555,53.0872,4500.0
2011-10-18 12:05:00,67.0,67.04,66.98,67.01,3100.0,53.0714,53.103,53.0555,53.0793,3100.0
2011-10-18 12:10:00,67.01,67.01,66.96,66.96,700.0,53.0793,53.0793,53.0397,53.0397,700.0
2011-10-18 12:15:00,66.92,66.95,66.89,66.89,1800.0,53.008,53.0317,52.9842,52.9842,1800.0
2011-10-18 12:20:00,66.89,66.91,66.89,66.91,3700.0,52.9842,53.0001,52.9842,53.0001,3700.0
2011-10-18 12:25:00,66.88,66.92,66.87,66.9,3000.0,52.9763,53.008,52.9684,52.9921,3000.0
2011-10-18 12:30:00,66.9,66.93,66.9,66.91,900.0,52.9921,53.0159,52.9921,53.0001,900.0
2011-10-18 12:35:00,66.9,67.07,66.9,67.07,2700.0,52.9921,53.1268,52.9921,53.1268,2700.0
2011-10-18 12:40:00,67.09,67.16,67.09,67.15,4200.0,53.1426,53.1981,53.1426,53.1902,4200.0
2011-10-18 12:45:00,67.15,67.22,67.15,67.2,1200.0,53.1902,53.2456,53.1902,53.2298,1200.0
2011-10-18 12:50:00,67.17,67.17,67.13,67.14,2900.0,53.206,53.206,53.1743,53.1823,2900.0
2011-10-18 12:55:00,67.13,67.17,67.13,67.16,500.0,53.1743,53.206,53.1743,53.1981,500.0
2011-10-18 13:00:00,67.16,67.2,67.16,67.16,1300.0,53.1981,53.2298,53.1981,53.1981,1300.0
2011-10-18 13:05:00,67.16,67.17,67.15,67.15,2600.0,53.1981,53.206,53.1902,53.1902,2600.0
2011-10-18 13:10:00,67.1,67.13,67.06,67.06,900.0,53.1506,53.1743,53.1189,53.1189,900.0
2011-10-18 13:15:00,67.03,67.05,67.03,67.04,2300.0,53.0951,53.111,53.0951,53.103,2300.0
2011-10-18 13:20:00,67.0,67.02,66.97,66.98,4100.0,53.0714,53.0872,53.0476,53.0555,4100.0
2011-10-18 13:25:00,66.97,67.07,66.93,67.07,2300.0,53.0476,53.1268,53.0159,53.1268,2300.0
2011-10-18 13:30:00,67.06,67.1,67.06,67.08,1700.0,53.1189,53.1506,53.1189,53.1347,1700.0
2011-10-18 13:35:00,67.11,67.11,67.11,67.11,400.0,53.1585,53.1585,53.1585,53.1585,400.0
2011-10-18 13:40:00,67.08,67.08,67.06,67.06,600.0,53.1347,53.1347,53.1189,53.1189,600.0
2011-10-18 13:45:00,67.06,67.09,67.0,67.09,8100.0,53.1189,53.1426,53.0714,53.1426,8100.0
2011-10-18 13:50:00,67.11,67.25,67.11,67.21,10000.0,53.1585,53.2694,53.1585,53.2377,10000.0
2011-10-18 13:55:00,67.19,67.19,67.13,67.13,1800.0,53.2219,53.2219,53.1743,53.1743,1800.0
2011-10-18 14:00:00,67.16,67.16,67.13,67.13,1000.0,53.1981,53.1981,53.1743,53.1743,1000.0
2011-10-18 14:05:00,67.21,67.22,67.15,67.15,3500.0,53.2377,53.2456,53.1902,53.1902,3500.0
2011-10-18 14:10:00,67.2,67.3,67.2,67.3,2900.0,53.2298,53.309,53.2298,53.309,2900.0
2011-10-18 14:15:00,67.28,67.29,67.21,67.24,1500.0,53.2931,53.3011,53.2377,53.2615,1500.0
2011-10-18 14:20:00,67.26,67.28,67.24,67.28,1200.0,53.2773,53.2931,53.2615,53.2931,1200.0
2011-10-18 14:25:00,67.29,67.29,67.27,67.27,700.0,53.3011,53.3011,53.2852,53.2852,700.0
2011-10-18 14:30:00,67.32,67.35,67.31,67.35,2600.0,53.3248,53.3486,53.3169,53.3486,2600.0
2011-10-18 14:35:00,67.33,67.34,67.18,67.18,8100.0,53.3328,53.3407,53.2139,53.2139,8100.0
2011-10-18 14:40:00,67.16,67.19,67.1,67.13,9100.0,53.1981,53.2219,53.1506,53.1743,9100.0
2011-10-18 14:45:00,67.13,67.24,67.13,67.19,3200.0,53.1743,53.2615,53.1743,53.2219,3200.0
2011-10-18 14:50:00,67.21,67.28,67.17,67.2,8200.0,53.2377,53.2931,53.206,53.2298,8200.0
2011-10-18 14:55:00,67.22,67.27,67.18,67.26,3900.0,53.2456,53.2852,53.2139,53.2773,3900.0
2011-10-18 15:00:00,67.25,67.66,67.25,67.61,11600.0,53.2694,53.5941,53.2694,53.5545,11600.0
2011-10-18 15:05:00,67.63,67.86,67.62,67.78,19900.0,53.5704,53.7526,53.5625,53.6892,19900.0
2011-10-18 15:10:00,67.82,68.23,67.82,67.97,44900.0,53.7209,54.0457,53.7209,53.8397,44900.0
2011-10-18 15:15:00,68.01,68.11,67.84,67.85,30700.0,53.8714,53.9506,53.7367,53.7446,30700.0
2011-10-18 15:20:00,67.92,67.98,67.78,67.81,22300.0,53.8001,53.8476,53.6892,53.713,22300.0
2011-10-18 15:25:00,67.85,67.91,67.68,67.68,19000.0,53.7446,53.7922,53.61,53.61,19000.0
2011-10-18 15:30:00,67.69,67.74,67.51,67.56,26500.0,53.6179,53.6575,53.4753,53.5149,26500.0
2011-10-18 15:35:00,67.57,67.82,67.54,67.62,28100.0,53.5229,53.7209,53.4991,53.5625,28100.0
2011-10-18 15:40:00,67.7,67.78,67.57,67.78,23900.0,53.6258,53.6892,53.5229,53.6892,23900.0
2011-10-18 15:45:00,67.8,67.88,67.73,67.86,31600.0,53.705,53.7684,53.6496,53.7526,31600.0
2011-10-18 15:50:00,67.88,68.07,67.87,68.06,21800.0,53.7684,53.9189,53.7605,53.911,21800.0
2011-10-18 15:55:00,68.06,68.06,67.58,67.74,76600.0,53.911,53.911,53.5308,53.6575,76600.0
2011-10-19 09:30:00,67.65,67.69,67.59,67.69,21300.0,53.5862,53.6179,53.5387,53.6179,21300.0
2011-10-19 09:35:00,67.72,67.83,67.71,67.83,5200.0,53.6417,53.7288,53.6338,53.7288,5200.0
2011-10-19 09:40:00,67.82,67.84,67.63,67.63,7500.0,53.7209,53.7367,53.5704,53.5704,7500.0
2011-10-19 09:45:00,67.61,67.68,67.56,67.63,7000.0,53.5545,53.61,53.5149,53.5704,7000.0
2011-10-19 09:50:00,67.65,67.68,67.6,67.6,2300.0,53.5862,53.61,53.5466,53.5466,2300.0
2011-10-19 09:55:00,67.48,67.66,67.47,67.66,5800.0,53.4516,53.5941,53.4436,53.5941,5800.0
2011-10-19 10:00:00,67.68,67.72,67.47,67.55,12700.0,53.61,53.6417,53.4436,53.507,12700.0
2011-10-19 10:05:00,67.54,67.63,67.52,67.62,3700.0,53.4991,53.5704,53.4833,53.5625,3700.0
2011-10-19 10:10:00,67.71,67.78,67.71,67.76,2200.0,53.6338,53.6892,53.6338,53.6734,2200.0
2011-10-19 10:15:00,67.78,67.85,67.68,67.83,3400.0,53.6892,53.7446,53.61,53.7288,3400.0
2011-10-19 10:20:00,67.77,67.87,67.72,67.87,3300.0,53.6813,53.7605,53.6417,53.7605,3300.0
2011-10-19 10:25:00,67.86,67.99,67.86,67.99,11100.0,53.7526,53.8555,53.7526,53.8555,11100.0
2011-10-19 10:30:00,68.01,68.01,67.9,67.9,7600.0,53.8714,53.8714,53.7843,53.7843,7600.0
2011-10-19 10:35:00,67.9,67.94,67.84,67.86,33700.0,53.7843,53.8159,53.7367,53.7526,33700.0
2011-10-19 10:40:00,67.87,67.98,67.85,67.85,9900.0,53.7605,53.8476,53.7446,53.7446,9900.0
2011-10-19 10:45:00,67.85,67.92,67.83,67.87,9300.0,53.7446,53.8001,53.7288,53.7605,9300.0
2011-10-19 10:50:00,67.88,67.98,67.85,67.97,8600.0,53.7684,53.8476,53.7446,53.8397,8600.0
2011-10-19 10:55:00,67.97,67.97,67.86,67.87,7300.0,53.8397,53.8397,53.7526,53.7605,7300.0
2011-10-19 11:00:00,67.85,67.87,67.79,67.8,6300.0,53.7446,53.7605,53.6971,53.705,6300.0
2011-10-19 11:05:00,67.76,67.82,67.75,67.82,1500.0,53.6734,53.7209,53.6654,53.7209,1500.0
2011-10-19 11:10:00,67.83,67.88,67.76,67.78,8900.0,53.7288,53.7684,53.6734,53.6892,8900.0
2011-10-19 11:15:00,67.8,67.85,67.69,67.7,6200.0,53.705,53.7446,53.6179,53.6258,6200.0
2011-10-19 11:20:00,67.7,67.79,67.67,67.79,6200.0,53.6258,53.6971,53.6021,53.6971,6200.0
2011-10-19 11:25:00,67.79,67.89,67.79,67.86,2700.0,53.6971,53.7763,53.6971,53.7526,2700.0
2011-10-19 11:30:00,67.87,67.97,67.87,67.91,11600.0,53.7605,53.8397,53.7605,53.7922,11600.0
2011-10-19 11:35:00,67.9,67.9,67.87,67.9,900.0,53.7843,53.7843,53.7605,53.7843,900.0
2011-10-19 11:40:00,67.89,67.94,67.86,67.93,1400.0,53.7763,53.8159,53.7526,53.808,1400.0
2011-10-19 11:45:00,67.89,67.89,67.82,67.82,2900.0,53.7763,53.7763,53.7209,53.7209,2900.0
2011-10-19 11:50:00,67.83,67.83,67.79,67.79,700.0,53.7288,53.7288,53.6971,53.6971,700.0
2011-10-19 11:55:00,67.76,67.76,67.66,67.67,4100.0,53.6734,53.6734,53.5941,53.6021,4100.0
2011-10-19 12:00:00,67.67,67.73,67.65,67.69,4400.0,53.6021,53.6496,53.5862,53.6179,4400.0
2011-10-19 12:05:00,67.7,67.74,67.62,67.63,2100.0,53.6258,53.6575,53.5625,53.5704,2100.0
2011-10-19 12:10:00,67.6,67.64,67.6,67.63,3300.0,53.5466,53.5783,53.5466,53.5704,3300.0
2011-10-19 12:15:00,67.63,67.73,67.63,67.71,12200.0,53.5704,53.6496,53.5704,53.6338,12200.0
2011-10-19 12:20:00,67.7,67.79,67.69,67.79,5200.0,53.6258,53.6971,53.6179,53.6971,5200.0
2011-10-19 12:25:00,67.83,67.83,67.75,67.76,7700.0,53.7288,53.7288,53.6654,53.6734,7700.0
2011-10-19 12:30:00,67.75,67.75,67.66,67.67,3400.0,53.6654,53.6654,53.5941,53.6021,3400.0
2011-10-19 12:35:00,67.66,67.8,67.66,67.77,7700.0,53.5941,53.705,53.5941,53.6813,7700.0
2011-10-19 12:40:00,67.74,67.75,67.72,67.72,2300.0,53.6575,53.6654,53.6417,53.6417,2300.0
2011-10-19 12:45:00,67.75,67.79,67.72,67.73,7100.0,53.6654,53.6971,53.6417,53.6496,7100.0
2011-10-19 12:50:00,67.74,67.85,67.73,67.81,14500.0,53.6575,53.7446,53.6496,53.713,14500.0
2011-10-19 12:55:00,67.83,67.85,67.77,67.77,2800.0,53.7288,53.7446,53.6813,53.6813,2800.0
2011-10-19 13:00:00,67.8,67.85,67.8,67.85,3700.0,53.705,53.7446,53.705,53.7446,3700.0
2011-10-19 13:05:00,67.82,67.87,67.79,67.86,5500.0,53.7209,53.7605,53.6971,53.7526,5500.0
2011-10-19 13:10:00,67.86,67.88,67.83,67.85,4100.0,53.7526,53.7684,53.7288,53.7446,4100.0
2011-10-19 13:15:00,67.86,67.86,67.78,67.78,9700.0,53.7526,53.7526,53.6892,53.6892,9700.0
2011-10-19 13:20:00,67.79,67.8,67.77,67.8,6200.0,53.6971,53.705,53.6813,53.705,6200.0
2011-10-19 13:25:00,67.79,67.84,67.71,67.71,6400.0,53.6971,53.7367,53.6338,53.6338,6400.0
2011-10-19 13:30:00,67.68,67.72,67.65,67.66,3300.0,53.61,53.6417,53.5862,53.5941,3300.0
2011-10-19 13:35:00,67.67,67.67,67.56,67.56,7000.0,53.6021,53.6021,53.5149,53.5149,7000.0
2011-10-19 13:40:00,67.56,67.59,67.53,67.53,2100.0,53.5149,53.5387,53.4912,53.4912,2100.0
2011-10-19 13:45:00,67.52,67.52,67.46,67.51,3600.0,53.4833,53.4833,53.4357,53.4753,3600.0
2011-10-19 13:50:00,67.53,67.6,67.49,67.57,2600.0,53.4912,53.5466,53.4595,53.5229,2600.0
2011-10-19 13:55:00,67.57,67.57,67.54,67.57,500.0,53.5229,53.5229,53.4991,53.5229,500.0
2011-10-19 14:00:00,67.63,67.63,67.49,67.49,7700.0,53.5704,53.5704,53.4595,53.4595,7700.0
2011-10-19 14:05:00,67.49,67.49,67.21,67.21,18200.0,53.4595,53.4595,53.2377,53.2377,18200.0
2011-10-19 14:10:00,67.2,67.29,67.16,67.16,8400.0,53.2298,53.3011,53.1981,53.1981,8400.0
2011-10-19 14:15:00,67.15,67.28,67.12,67.22,8200.0,53.1902,53.2931,53.1664,53.2456,8200.0
2011-10-19 14:20:00,67.2,67.23,67.09,67.09,14400.0,53.2298,53.2535,53.1426,53.1426,14400.0
2011-10-19 14:25:00,67.12,67.12,67.0,67.01,4800.0,53.1664,53.1664,53.0714,53.0793,4800.0
2011-10-19 14:30:00,66.98,67.0,66.92,67.0,10500.0,53.0555,53.0714,53.008,53.0714,10500.0
2011-10-19 14:35:00,66.99,67.1,66.99,67.08,18800.0,53.0634,53.1506,53.0634,53.1347,18800.0
2011-10-19 14:40:00,67.08,67.09,66.97,67.06,7900.0,53.1347,53.1426,53.0476,53.1189,7900.0
2011-10-19 14:45:00,67.07,67.26,67.07,67.19,6700.0,53.1268,53.2773,53.1268,53.2219,6700.0
2011-10-19 14:50:00,67.17,67.17,67.05,67.05,18100.0,53.206,53.206,53.111,53.111,18100.0
2011-10-19 14:55:00,67.03,67.06,66.93,66.98,8300.0,53.0951,53.1189,53.0159,53.0555,8300.0
2011-10-19 15:00:00,66.93,67.0,66.85,66.85,5900.0,53.0159,53.0714,52.9525,52.9525,5900.0
2011-10-19 15:05:00,66.85,66.97,66.78,66.9,13900.0,52.9525,53.0476,52.8971,52.9921,13900.0
2011-10-19 15:10:00,66.89,66.93,66.79,66.92,20800.0,52.9842,53.0159,52.905,53.008,20800.0
2011-10-19 15:15:00,66.97,67.06,66.96,67.0,4800.0,53.0476,53.1189,53.0397,53.0714,4800.0
2011-10-19 15:20:00,66.99,67.01,66.91,67.0,4300.0,53.0634,53.0793,53.0001,53.0714,4300.0
2011-10-19 15:25:00,67.0,67.03,66.85,66.85,11000.0,53.0714,53.0951,52.9525,52.9525,11000.0
2011-10-19 15:30:00,66.83,67.07,66.83,67.05,14900.0,52.9367,53.1268,52.9367,53.111,14900.0
2011-10-19 15:35:00,67.02,67.05,66.84,66.89,22400.0,53.0872,53.111,52.9446,52.9842,22400.0
2011-10-19 15:40:00,66.86,67.01,66.7,66.92,22200.0,52.9605,53.0793,52.8337,53.008,22200.0
2011-10-19 15:45:00,66.89,67.08,66.81,67.03,24400.0,52.9842,53.1347,52.9209,53.0951,24400.0
2011-10-19 15:50:00,67.01,67.01,66.89,66.95,18600.0,53.0793,53.0793,52.9842,53.0317,18600.0
2011-10-19 15:55:00,66.96,66.96,66.85,66.91,14200.0,53.0397,53.0397,52.9525,53.0001,14200.0
2011-10-20 09:30:00,67.06,67.12,66.89,66.94,17700.0,53.1189,53.1664,52.9842,53.0238,17700.0
2011-10-20 09:35:00,66.86,66.88,66.75,66.88,7000.0,52.9605,52.9763,52.8733,52.9763,7000.0
2011-10-20 09:40:00,66.81,66.88,66.74,66.83,7700.0,52.9209,52.9763,52.8654,52.9367,7700.0
2011-10-20 09:45:00,66.92,67.05,66.89,66.98,14100.0,53.008,53.111,52.9842,53.0555,14100.0
2011-10-20 09:50:00,67.03,67.04,66.8,66.83,8400.0,53.0951,53.103,52.9129,52.9367,8400.0
2011-10-20 09:55:00,66.83,66.86,66.76,66.8,11900.0,52.9367,52.9605,52.8812,52.9129,11900.0
2011-10-20 10:00:00,66.85,67.21,66.82,67.01,42000.0,52.9525,53.2377,52.9288,53.0793,42000.0
2011-10-20 10:05:00,67.01,67.03,66.89,67.0,15400.0,53.0793,53.0951,52.9842,53.0714,15400.0
2011-10-20 10:10:00,66.99,67.26,66.98,67.19,11300.0,53.0634,53.2773,53.0555,53.2219,11300.0
2011-10-20 10:15:00,67.21,67.22,67.1,67.12,16600.0,53.2377,53.2456,53.1506,53.1664,16600.0
2011-10-20 10:20:00,67.17,67.17,66.95,66.95,9500.0,53.206,53.206,53.0317,53.0317,9500.0
2011-10-20 10:25:00,66.96,66.97,66.88,66.92,5200.0,53.0397,53.0476,52.9763,53.008,5200.0
2011-10-20 10:30:00,66.97,67.01,66.9,66.97,6100.0,53.0476,53.0793,52.9921,53.0476,6100.0
2011-10-20 10:35:00,66.97,67.09,66.97,67.07,10800.0,53.0476,53.1426,53.0476,53.1268,10800.0
2011-10-20 10:40:00,67.11,67.12,66.97,67.03,7200.0,53.1585,53.1664,53.0476,53.0951,7200.0
2011-10-20 10:45:00,67.0,67.0,66.9,66.9,5000.0,53.0714,53.0714,52.9921,52.9921,5000.0
2011-10-20 10:50:00,66.85,66.89,66.83,66.87,2300.0,52.9525,52.9842,52.9367,52.9684,2300.0
2011-10-20 10:55:00,66.83,66.84,66.62,66.62,10000.0,52.9367,52.9446,52.7704,52.7704,10000.0
2011-10-20 11:00:00,66.61,66.61,66.46,66.46,29200.0,52.7624,52.7624,52.6436,52.6436,29200.0
2011-10-20 11:05:00,66.46,66.57,66.43,66.57,6000.0,52.6436,52.7307,52.6199,52.7307,6000.0
2011-10-20 11:10:00,66.57,66.57,66.51,66.55,2100.0,52.7307,52.7307,52.6832,52.7149,2100.0
2011-10-20 11:15:00,66.52,66.52,66.4,66.4,8700.0,52.6911,52.6911,52.5961,52.5961,8700.0
2011-10-20 11:20:00,66.39,66.49,66.39,66.47,5200.0,52.5882,52.6674,52.5882,52.6515,5200.0
2011-10-20 11:25:00,66.49,66.59,66.48,66.58,1900.0,52.6674,52.7466,52.6595,52.7387,1900.0
2011-10-20 11:30:00,66.55,66.55,66.47,66.55,3500.0,52.7149,52.7149,52.6515,52.7149,3500.0
2011-10-20 11:35:00,66.57,66.69,66.57,66.63,13600.0,52.7307,52.8258,52.7307,52.7783,13600.0
2011-10-20 11:40:00,66.6,66.67,66.57,66.58,7600.0,52.7545,52.81,52.7307,52.7387,7600.0
2011-10-20 11:45:00,66.61,66.67,66.52,66.59,8100.0,52.7624,52.81,52.6911,52.7466,8100.0
2011-10-20 11:50:00,66.58,66.58,66.48,66.48,8100.0,52.7387,52.7387,52.6595,52.6595,8100.0
2011-10-20 11:55:00,66.48,66.48,66.32,66.38,13500.0,52.6595,52.6595,52.5327,52.5802,13500.0
2011-10-20 12:00:00,66.38,66.42,66.35,66.4,2400.0,52.5802,52.6119,52.5565,52.5961,2400.0
2011-10-20 12:05:00,66.38,66.41,66.24,66.25,8300.0,52.5802,52.604,52.4694,52.4773,8300.0
2011-10-20 12:10:00,66.26,66.26,66.21,66.22,3200.0,52.4852,52.4852,52.4456,52.4535,3200.0
2011-10-20 12:15:00,66.25,66.29,66.16,66.16,26200.0,52.4773,52.509,52.406,52.406,26200.0
2011-10-20 12:20:00,66.16,66.31,66.16,66.31,6500.0,52.406,52.5248,52.406,52.5248,6500.0
2011-10-20 12:25:00,66.27,66.31,66.26,66.3,4100.0,52.4931,52.5248,52.4852,52.5169,4100.0
2011-10-20 12:30:00,66.31,66.45,66.31,66.44,10100.0,52.5248,52.6357,52.5248,52.6278,10100.0
2011-10-20 12:35:00,66.4,66.45,66.39,66.44,2400.0,52.5961,52.6357,52.5882,52.6278,2400.0
2011-10-20 12:40:00,66.41,66.45,66.4,66.4,5000.0,52.604,52.6357,52.5961,52.5961,5000.0
2011-10-20 12:45:00,66.45,66.45,66.41,66.41,600.0,52.6357,52.6357,52.604,52.604,600.0
2011-10-20 12:50:00,66.41,66.44,66.38,66.42,3500.0,52.604,52.6278,52.5802,52.6119,3500.0
2011-10-20 12:55:00,66.42,66.68,66.42,66.65,26100.0,52.6119,52.8179,52.6119,52.7941,26100.0
2011-10-20 13:00:00,66.64,66.69,66.59,66.59,13600.0,52.7862,52.8258,52.7466,52.7466,13600.0
2011-10-20 13:05:00,66.59,66.78,66.59,66.63,15700.0,52.7466,52.8971,52.7466,52.7783,15700.0
2011-10-20 13:10:00,66.72,66.82,66.72,66.74,4700.0,52.8496,52.9288,52.8496,52.8654,4700.0
2011-10-20 13:15:00,66.71,66.96,66.7,66.93,12700.0,52.8416,53.0397,52.8337,53.0159,12700.0
2011-10-20 13:20:00,66.97,67.11,66.96,67.05,7600.0,53.0476,53.1585,53.0397,53.111,7600.0
2011-10-20 13:25:00,67.06,67.21,67.03,67.04,23900.0,53.1189,53.2377,53.0951,53.103,23900.0
2011-10-20 13:30:00,67.08,67.14,66.95,66.95,13600.0,53.1347,53.1823,53.0317,53.0317,13600.0
2011-10-20 13:35:00,66.98,67.03,66.93,66.94,6300.0,53.0555,53.0951,53.0159,53.0238,6300.0
2011-10-20 13:40:00,66.94,66.96,66.81,66.81,9900.0,53.0238,53.0397,52.9209,52.9209,9900.0
2011-10-20 13:45:00,66.82,67.09,66.82,67.04,24200.0,52.9288,53.1426,52.9288,53.103,24200.0
2011-10-20 13:50:00,67.02,67.14,67.01,67.01,9300.0,53.0872,53.1823,53.0793,53.0793,9300.0
2011-10-20 13:55:00,67.08,67.08,66.92,66.94,11200.0,53.1347,53.1347,53.008,53.0238,11200.0
2011-10-20 14:00:00,66.96,67.04,66.83,66.86,14200.0,53.0397,53.103,52.9367,52.9605,14200.0
2011-10-20 14:05:00,66.89,66.92,66.82,66.82,9400.0,52.9842,53.008,52.9288,52.9288,9400.0
2011-10-20 14:10:00,66.83,66.84,66.76,66.78,5600.0,52.9367,52.9446,52.8812,52.8971,5600.0
2011-10-20 14:15:00,66.82,66.88,66.79,66.85,5900.0,52.9288,52.9763,52.905,52.9525,5900.0
2011-10-20 14:20:00,66.84,66.93,66.84,66.93,7400.0,52.9446,53.0159,52.9446,53.0159,7400.0
2011-10-20 14:25:00,66.95,66.99,66.91,66.96,2900.0,53.0317,53.0634,53.0001,53.0397,2900.0
2011-10-20 14:30:00,66.96,67.03,66.9,66.97,13600.0,53.0397,53.0951,52.9921,53.0476,13600.0
2011-10-20 14:35:00,67.0,67.29,66.98,67.27,14900.0,53.0714,53.3011,53.0555,53.2852,14900.0
2011-10-20 14:40:00,67.28,67.32,67.2,67.2,22300.0,53.2931,53.3248,53.2298,53.2298,22300.0
2011-10-20 14:45:00,67.22,67.26,67.17,67.25,19200.0,53.2456,53.2773,53.206,53.2694,19200.0
2011-10-20 14:50:00,67.24,67.42,67.24,67.42,4200.0,53.2615,53.404,53.2615,53.404,4200.0
2011-10-20 14:55:00,67.42,67.42,67.3,67.33,9200.0,53.404,53.404,53.309,53.3328,9200.0
2011-10-20 15:00:00,67.32,67.35,67.27,67.27,7500.0,53.3248,53.3486,53.2852,53.2852,7500.0
2011-10-20 15:05:00,67.26,67.3,67.22,67.29,7100.0,53.2773,53.309,53.2456,53.3011,7100.0
2011-10-20 15:10:00,67.25,67.26,67.19,67.23,2700.0,53.2694,53.2773,53.2219,53.2535,2700.0
2011-10-20 15:15:00,67.23,67.24,67.15,67.23,5300.0,53.2535,53.2615,53.1902,53.2535,5300.0
2011-10-20 15:20:00,67.24,67.24,67.03,67.1,29600.0,53.2615,53.2615,53.0951,53.1506,29600.0
2011-10-20 15:25:00,67.11,67.12,66.93,67.01,8800.0,53.1585,53.1664,53.0159,53.0793,8800.0
2011-10-20 15:30:00,66.99,67.1,66.97,67.07,3600.0,53.0634,53.1506,53.0476,53.1268,3600.0
2011-10-20 15:35:00,67.06,67.11,66.97,66.98,5700.0,53.1189,53.1585,53.0476,53.0555,5700.0
2011-10-20 15:40:00,67.02,67.22,67.02,67.19,15400.0,53.0872,53.2456,53.0872,53.2219,15400.0
2011-10-20 15:45:00,67.17,67.27,67.17,67.25,7200.0,53.206,53.2852,53.206,53.2694,7200.0
2011-10-20 15:50:00,67.26,67.3,67.14,67.24,26300.0,53.2773,53.309,53.1823,53.2615,26300.0
2011-10-20 15:55:00,67.23,67.26,67.17,67.18,36800.0,53.2535,53.2773,53.206,53.2139,36800.0
2011-10-21 09:30:00,67.97,68.04,67.95,67.98,20600.0,53.8397,53.8951,53.8239,53.8476,20600.0
2011-10-21 09:35:00,67.94,68.0,67.94,67.94,7100.0,53.8159,53.8635,53.8159,53.8159,7100.0
2011-10-21 09:40:00,67.96,68.05,67.96,67.99,3800.0,53.8318,53.9031,53.8318,53.8555,3800.0
2011-10-21 09:45:00,67.97,68.13,67.94,68.12,8500.0,53.8397,53.9664,53.8159,53.9585,8500.0
2011-10-21 09:50:00,68.15,68.15,68.09,68.15,1100.0,53.9823,53.9823,53.9348,53.9823,1100.0
2011-10-21 09:55:00,68.17,68.24,68.16,68.17,7900.0,53.9981,54.0536,53.9902,53.9981,7900.0
2011-10-21 10:00:00,68.15,68.15,68.05,68.05,2200.0,53.9823,53.9823,53.9031,53.9031,2200.0
2011-10-21 10:05:00,68.16,68.16,68.1,68.1,1200.0,53.9902,53.9902,53.9427,53.9427,1200.0
2011-10-21 10:10:00,68.18,68.19,68.17,68.19,800.0,54.006,54.014,53.9981,54.014,800.0
2011-10-21 10:15:00,68.21,68.42,68.2,68.42,60100.0,54.0298,54.1962,54.0219,54.1962,60100.0
2011-10-21 10:20:00,68.43,68.52,68.4,68.47,20100.0,54.2041,54.2754,54.1803,54.2358,20100.0
2011-10-21 10:25:00,68.46,68.5,68.43,68.49,10200.0,54.2278,54.2595,54.2041,54.2516,10200.0
2011-10-21 10:30:00,68.5,68.57,68.4,68.41,35600.0,54.2595,54.315,54.1803,54.1882,35600.0
2011-10-21 10:35:00,68.4,68.5,68.4,68.42,6300.0,54.1803,54.2595,54.1803,54.1962,6300.0
2011-10-21 10:40:00,68.42,68.43,68.36,68.37,3100.0,54.1962,54.2041,54.1486,54.1565,3100.0
2011-10-21 10:45:00,68.35,68.41,68.35,68.41,3600.0,54.1407,54.1882,54.1407,54.1882,3600.0
2011-10-21 10:50:00,68.43,68.43,68.29,68.31,13000.0,54.2041,54.2041,54.0932,54.109,13000.0
2011-10-21 10:55:00,68.32,68.39,68.3,68.39,1900.0,54.1169,54.1724,54.1011,54.1724,1900.0
2011-10-21 11:00:00,68.38,68.39,68.29,68.29,17100.0,54.1645,54.1724,54.0932,54.0932,17100.0
2011-10-21 11:05:00,68.31,68.31,68.19,68.2,8000.0,54.109,54.109,54.014,54.0219,8000.0
2011-10-21 11:10:00,68.2,68.27,68.2,68.26,3300.0,54.0219,54.0773,54.0219,54.0694,3300.0
2011-10-21 11:15:00,68.28,68.35,68.28,68.33,3100.0,54.0853,54.1407,54.0853,54.1249,3100.0
2011-10-21 11:20:00,68.33,68.37,68.3,68.36,2600.0,54.1249,54.1565,54.1011,54.1486,2600.0
2011-10-21 11:25:00,68.35,68.35,68.3,68.31,3600.0,54.1407,54.1407,54.1011,54.109,3600.0
2011-10-21 11:30:00,68.31,68.36,68.31,68.33,25900.0,54.109,54.1486,54.109,54.1249,25900.0
2011-10-21 11:35:00,68.33,68.33,68.28,68.28,600.0,54.1249,54.1249,54.0853,54.0853,600.0
2011-10-21 11:40:00,68.27,68.42,68.27,68.41,6800.0,54.0773,54.1962,54.0773,54.1882,6800.0
2011-10-21 11:45:00,68.4,68.42,68.38,68.38,4000.0,54.1803,54.1962,54.1645,54.1645,4000.0
2011-10-21 11:50:00,68.39,68.44,68.39,68.42,4300.0,54.1724,54.212,54.1724,54.1962,4300.0
2011-10-21 11:55:00,68.42,68.43,68.36,68.36,3400.0,54.1962,54.2041,54.1486,54.1486,3400.0
2011-10-21 12:00:00,68.33,68.35,68.3,68.32,2900.0,54.1249,54.1407,54.1011,54.1169,2900.0
2011-10-21 12:05:00,68.31,68.32,68.27,68.28,4100.0,54.109,54.1169,54.0773,54.0853,4100.0
2011-10-21 12:10:00,68.27,68.31,68.27,68.31,1600.0,54.0773,54.109,54.0773,54.109,1600.0
2011-10-21 12:15:00,68.31,68.32,68.25,68.25,2400.0,54.109,54.1169,54.0615,54.0615,2400.0
2011-10-21 12:20:00,68.22,68.23,68.21,68.22,2900.0,54.0377,54.0457,54.0298,54.0377,2900.0
2011-10-21 12:25:00,68.24,68.27,68.24,68.27,700.0,54.0536,54.0773,54.0536,54.0773,700.0
2011-10-21 12:30:00,68.26,68.26,68.24,68.24,3600.0,54.0694,54.0694,54.0536,54.0536,3600.0
2011-10-21 12:35:00,68.23,68.24,68.14,68.17,15200.0,54.0457,54.0536,53.9744,53.9981,15200.0
2011-10-21 12:40:00,68.18,68.21,68.18,68.19,18900.0,54.006,54.0298,54.006,54.014,18900.0
2011-10-21 12:45:00,68.19,68.2,68.16,68.18,20600.0,54.014,54.0219,53.9902,54.006,20600.0
2011-10-21 12:50:00,68.17,68.19,68.15,68.19,8300.0,53.9981,54.014,53.9823,54.014,8300.0
2011-10-21 12:55:00,68.18,68.18,68.15,68.15,5700.0,54.006,54.006,53.9823,53.9823,5700.0
2011-10-21 13:00:00,68.12,68.12,67.99,68.0,9200.0,53.9585,53.9585,53.8555,53.8635,9200.0
2011-10-21 13:05:00,68.0,68.01,68.0,68.0,2100.0,53.8635,53.8714,53.8635,53.8635,2100.0
2011-10-21 13:10:00,67.94,67.97,67.86,67.96,2400.0,53.8159,53.8397,53.7526,53.8318,2400.0
2011-10-21 13:15:00,67.99,67.99,67.96,67.98,3000.0,53.8555,53.8555,53.8318,53.8476,3000.0
2011-10-21 13:20:00,67.97,68.02,67.96,68.0,1700.0,53.8397,53.8793,53.8318,53.8635,1700.0
2011-10-21 13:25:00,68.0,68.0,67.86,67.87,11200.0,53.8635,53.8635,53.7526,53.7605,11200.0
2011-10-21 13:30:00,67.87,67.92,67.8,67.91,12000.0,53.7605,53.8001,53.705,53.7922,12000.0
2011-10-21 13:35:00,67.87,67.95,67.87,67.92,1500.0,53.7605,53.8239,53.7605,53.8001,1500.0
2011-10-21 13:40:00,67.91,67.95,67.82,67.85,12500.0,53.7922,53.8239,53.7209,53.7446,12500.0
2011-10-21 13:45:00,67.88,67.93,67.81,67.9,16600.0,53.7684,53.808,53.713,53.7843,16600.0
2011-10-21 13:50:00,67.9,67.93,67.84,67.93,14600.0,53.7843,53.808,53.7367,53.808,14600.0
2011-10-21 13:55:00,67.91,67.92,67.83,67.85,33300.0,53.7922,53.8001,53.7288,53.7446,33300.0
2011-10-21 14:00:00,67.85,68.05,67.81,68.04,49000.0,53.7446,53.9031,53.713,53.8951,49000.0
2011-10-21 14:05:00,68.03,68.13,68.03,68.1,37200.0,53.8872,53.9664,53.8872,53.9427,37200.0
2011-10-21 14:10:00,68.09,68.11,68.04,68.08,20200.0,53.9348,53.9506,53.8951,53.9268,20200.0
2011-10-21 14:15:00,68.09,68.14,68.05,68.06,34600.0,53.9348,53.9744,53.9031,53.911,34600.0
2011-10-21 14:20:00,68.08,68.13,68.07,68.13,7000.0,53.9268,53.9664,53.9189,53.9664,7000.0
2011-10-21 14:25:00,68.12,68.15,68.07,68.07,3100.0,53.9585,53.9823,53.9189,53.9189,3100.0
2011-10-21 14:30:00,68.06,68.09,67.98,67.99,3600.0,53.911,53.9348,53.8476,53.8555,3600.0
2011-10-21 14:35:00,68.02,68.06,68.01,68.06,3800.0,53.8793,53.911,53.8714,53.911,3800.0
2011-10-21 14:40:00,68.06,68.19,68.06,68.17,11400.0,53.911,54.014,53.911,53.9981,11400.0
2011-10-21 14:45:00,68.17,68.18,68.16,68.16,1500.0,53.9981,54.006,53.9902,53.9902,1500.0
2011-10-21 14:50:00,68.15,68.19,68.13,68.17,4200.0,53.9823,54.014,53.9664,53.9981,4200.0
2011-10-21 14:55:00,68.16,68.21,68.14,68.19,6500.0,53.9902,54.0298,53.9744,54.014,6500.0
2011-10-21 15:00:00,68.23,68.32,68.23,68.28,4500.0,54.0457,54.1169,54.0457,54.0853,4500.0
2011-10-21 15:05:00,68.31,68.34,68.28,68.28,1800.0,54.109,54.1328,54.0853,54.0853,1800.0
2011-10-21 15:10:00,68.29,68.29,68.22,68.22,2600.0,54.0932,54.0932,54.0377,54.0377,2600.0
2011-10-21 15:15:00,68.22,68.26,68.21,68.22,5300.0,54.0377,54.0694,54.0298,54.0377,5300.0
2011-10-21 15:20:00,68.29,68.33,68.27,68.31,5000.0,54.0932,54.1249,54.0773,54.109,5000.0
2011-10-21 15:25:00,68.32,68.32,68.24,68.24,3500.0,54.1169,54.1169,54.0536,54.0536,3500.0
2011-10-21 15:30:00,68.25,68.31,68.24,68.26,2400.0,54.0615,54.109,54.0536,54.0694,2400.0
2011-10-21 15:35:00,68.24,68.26,68.18,68.22,9200.0,54.0536,54.0694,54.006,54.0377,9200.0
2011-10-21 15:40:00,68.21,68.22,68.12,68.13,6400.0,54.0298,54.0377,53.9585,53.9664,6400.0
2011-10-21 15:45:00,68.13,68.27,68.11,68.27,16100.0,53.9664,54.0773,53.9506,54.0773,16100.0
2011-10-21 15:50:00,68.27,68.44,68.26,68.44,10900.0,54.0773,54.212,54.0694,54.212,10900.0
2011-10-21 15:55:00,68.44,68.5,68.36,68.47,36200.0,54.212,54.2595,54.1486,54.2358,36200.0
2011-10-24 09:30:00,68.6,68.78,68.55,68.75,20100.0,54.3387,54.4813,54.2991,54.4575,20100.0
2011-10-24 09:35:00,68.75,68.87,68.7,68.87,5700.0,54.4575,54.5526,54.4179,54.5526,5700.0
2011-10-24 09:40:00,68.88,68.91,68.84,68.9,6000.0,54.5605,54.5843,54.5288,54.5764,6000.0
2011-10-24 09:45:00,68.93,69.04,68.88,69.02,11700.0,54.6001,54.6873,54.5605,54.6714,11700.0
2011-10-24 09:50:00,69.02,69.02,68.93,68.93,4300.0,54.6714,54.6714,54.6001,54.6001,4300.0
2011-10-24 09:55:00,68.93,68.95,68.87,68.92,5500.0,54.6001,54.616,54.5526,54.5922,5500.0
2011-10-24 10:00:00,68.92,68.92,68.82,68.84,4700.0,54.5922,54.5922,54.513,54.5288,4700.0
2011-10-24 10:05:00,68.86,68.99,68.86,68.99,14600.0,54.5447,54.6477,54.5447,54.6477,14600.0
2011-10-24 10:10:00,69.0,69.08,68.99,69.06,4600.0,54.6556,54.7189,54.6477,54.7031,4600.0
2011-10-24 10:15:00,69.06,69.14,69.04,69.13,4900.0,54.7031,54.7665,54.6873,54.7585,4900.0
2011-10-24 10:20:00,69.13,69.16,69.09,69.1,21100.0,54.7585,54.7823,54.7269,54.7348,21100.0
2011-10-24 10:25:00,69.1,69.22,69.09,69.16,27000.0,54.7348,54.8298,54.7269,54.7823,27000.0
2011-10-24 10:30:00,69.16,69.22,69.12,69.22,9800.0,54.7823,54.8298,54.7506,54.8298,9800.0
2011-10-24 10:35:00,69.21,69.21,69.14,69.17,13400.0,54.8219,54.8219,54.7665,54.7902,13400.0
2011-10-24 10:40:00,69.17,69.2,69.11,69.13,2100.0,54.7902,54.814,54.7427,54.7585,2100.0
2011-10-24 10:45:00,69.17,69.19,69.11,69.13,3400.0,54.7902,54.8061,54.7427,54.7585,3400.0
2011-10-24 10:50:00,69.13,69.14,69.07,69.08,6600.0,54.7585,54.7665,54.711,54.7189,6600.0
2011-10-24 10:55:00,69.08,69.15,69.08,69.11,2400.0,54.7189,54.7744,54.7189,54.7427,2400.0
2011-10-24 11:00:00,69.1,69.19,69.1,69.17,4900.0,54.7348,54.8061,54.7348,54.7902,4900.0
2011-10-24 11:05:00,69.18,69.25,69.18,69.24,5500.0,54.7982,54.8536,54.7982,54.8457,5500.0
2011-10-24 11:10:00,69.23,69.26,69.2,69.22,12500.0,54.8378,54.8615,54.814,54.8298,12500.0
2011-10-24 11:15:00,69.22,69.32,69.22,69.31,6300.0,54.8298,54.9091,54.8298,54.9011,6300.0
2011-10-24 11:20:00,69.32,69.39,69.32,69.37,3900.0,54.9091,54.9645,54.9091,54.9487,3900.0
2011-10-24 11:25:00,69.38,69.42,69.38,69.42,2100.0,54.9566,54.9883,54.9566,54.9883,2100.0
2011-10-24 11:30:00,69.39,69.42,69.36,69.4,8100.0,54.9645,54.9883,54.9407,54.9724,8100.0
2011-10-24 11:35:00,69.4,69.42,69.36,69.4,6500.0,54.9724,54.9883,54.9407,54.9724,6500.0
2011-10-24 11:40:00,69.41,69.41,69.4,69.41,800.0,54.9803,54.9803,54.9724,54.9803,800.0
2011-10-24 11:45:00,69.42,69.49,69.42,69.43,4700.0,54.9883,55.0437,54.9883,54.9962,4700.0
2011-10-24 11:50:00,69.42,69.42,69.35,69.35,2000.0,54.9883,54.9883,54.9328,54.9328,2000.0
2011-10-24 11:55:00,69.35,69.38,69.34,69.38,2400.0,54.9328,54.9566,54.9249,54.9566,2400.0
2011-10-24 12:00:00,69.36,69.36,69.33,69.35,800.0,54.9407,54.9407,54.917,54.9328,800.0
2011-10-24 12:05:00,69.34,69.37,69.34,69.37,1000.0,54.9249,54.9487,54.9249,54.9487,1000.0
2011-10-24 12:10:00,69.39,69.42,69.37,69.4,2100.0,54.9645,54.9883,54.9487,54.9724,2100.0
2011-10-24 12:15:00,69.39,69.42,69.39,69.4,2800.0,54.9645,54.9883,54.9645,54.9724,2800.0
2011-10-24 12:20:00,69.38,69.41,69.36,69.36,800.0,54.9566,54.9803,54.9407,54.9407,800.0
2011-10-24 12:25:00,69.38,69.41,69.37,69.4,3000.0,54.9566,54.9803,54.9487,54.9724,3000.0
2011-10-24 12:30:00,69.41,69.41,69.29,69.31,5100.0,54.9803,54.9803,54.8853,54.9011,5100.0
2011-10-24 12:35:00,69.31,69.31,69.25,69.26,4600.0,54.9011,54.9011,54.8536,54.8615,4600.0
2011-10-24 12:40:00,69.28,69.28,69.24,69.26,1600.0,54.8774,54.8774,54.8457,54.8615,1600.0
2011-10-24 12:45:00,69.26,69.27,69.22,69.25,1200.0,54.8615,54.8694,54.8298,54.8536,1200.0
2011-10-24 12:50:00,69.24,69.3,69.24,69.3,1400.0,54.8457,54.8932,54.8457,54.8932,1400.0
2011-10-24 12:55:00,69.29,69.36,69.29,69.35,2300.0,54.8853,54.9407,54.8853,54.9328,2300.0
2011-10-24 13:00:00,69.36,69.36,69.31,69.32,1300.0,54.9407,54.9407,54.9011,54.9091,1300.0
2011-10-24 13:05:00,69.3,69.35,69.3,69.32,2200.0,54.8932,54.9328,54.8932,54.9091,2200.0
2011-10-24 13:10:00,69.34,69.42,69.33,69.42,3700.0,54.9249,54.9883,54.917,54.9883,3700.0
2011-10-24 13:15:00,69.41,69.42,69.41,69.42,1000.0,54.9803,54.9883,54.9803,54.9883,1000.0
2011-10-24 13:20:00,69.42,69.42,69.4,69.4,1600.0,54.9883,54.9883,54.9724,54.9724,1600.0
2011-10-24 13:25:00,69.44,69.45,69.41,69.41,2000.0,55.0041,55.012,54.9803,54.9803,2000.0
2011-10-24 13:30:00,69.4,69.42,69.4,69.41,900.0,54.9724,54.9883,54.9724,54.9803,900.0
2011-10-24 13:35:00,69.43,69.44,69.42,69.43,3300.0,54.9962,55.0041,54.9883,54.9962,3300.0
2011-10-24 13:40:00,69.43,69.49,69.41,69.46,23500.0,54.9962,55.0437,54.9803,55.0199,23500.0
2011-10-24 13:45:00,69.49,69.6,69.49,69.6,20100.0,55.0437,55.1308,55.0437,55.1308,20100.0
2011-10-24 13:50:00,69.6,69.6,69.56,69.59,19900.0,55.1308,55.1308,55.0992,55.1229,19900.0
2011-10-24 13:55:00,69.6,69.6,69.56,69.56,1800.0,55.1308,55.1308,55.0992,55.0992,1800.0
2011-10-24 14:00:00,69.57,69.58,69.54,69.54,3500.0,55.1071,55.115,55.0833,55.0833,3500.0
2011-10-24 14:05:00,69.56,69.56,69.51,69.51,9600.0,55.0992,55.0992,55.0596,55.0596,9600.0
2011-10-24 14:10:00,69.53,69.53,69.4,69.42,7600.0,55.0754,55.0754,54.9724,54.9883,7600.0
2011-10-24 14:15:00,69.44,69.44,69.34,69.34,3400.0,55.0041,55.0041,54.9249,54.9249,3400.0
2011-10-24 14:20:00,69.38,69.43,69.38,69.42,7300.0,54.9566,54.9962,54.9566,54.9883,7300.0
2011-10-24 14:25:00,69.42,69.44,69.41,69.42,6800.0,54.9883,55.0041,54.9803,54.9883,6800.0
2011-10-24 14:30:00,69.43,69.44,69.4,69.42,3700.0,54.9962,55.0041,54.9724,54.9883,3700.0
2011-10-24 14:35:00,69.4,69.44,69.4,69.44,5600.0,54.9724,55.0041,54.9724,55.0041,5600.0
2011-10-24 14:40:00,69.48,69.48,69.42,69.44,5300.0,55.0358,55.0358,54.9883,55.0041,5300.0
2011-10-24 14:45:00,69.46,69.48,69.45,69.47,2100.0,55.0199,55.0358,55.012,55.0279,2100.0
2011-10-24 14:50:00,69.46,69.49,69.43,69.46,4600.0,55.0199,55.0437,54.9962,55.0199,4600.0
2011-10-24 14:55:00,69.49,69.53,69.46,69.53,3100.0,55.0437,55.0754,55.0199,55.0754,3100.0
2011-10-24 15:00:00,69.54,69.61,69.54,69.58,10000.0,55.0833,55.1388,55.0833,55.115,10000.0
2011-10-24 15:05:00,69.57,69.59,69.51,69.53,4100.0,55.1071,55.1229,55.0596,55.0754,4100.0
2011-10-24 15:10:00,69.51,69.51,69.43,69.43,4900.0,55.0596,55.0596,54.9962,54.9962,4900.0
2011-10-24 15:15:00,69.4,69.47,69.35,69.43,9800.0,54.9724,55.0279,54.9328,54.9962,9800.0
2011-10-24 15:20:00,69.44,69.46,69.38,69.39,44200.0,55.0041,55.0199,54.9566,54.9645,44200.0
2011-10-24 15:25:00,69.39,69.42,69.27,69.29,15000.0,54.9645,54.9883,54.8694,54.8853,15000.0
2011-10-24 15:30:00,69.29,69.32,69.24,69.29,8700.0,54.8853,54.9091,54.8457,54.8853,8700.0
2011-10-24 15:35:00,69.28,69.39,69.28,69.37,5600.0,54.8774,54.9645,54.8774,54.9487,5600.0
2011-10-24 15:40:00,69.35,69.47,69.33,69.47,14100.0,54.9328,55.0279,54.917,55.0279,14100.0
2011-10-24 15:45:00,69.44,69.44,69.31,69.32,18300.0,55.0041,55.0041,54.9011,54.9091,18300.0
2011-10-24 15:50:00,69.31,69.4,69.27,69.4,36900.0,54.9011,54.9724,54.8694,54.9724,36900.0
2011-10-24 15:55:00,69.39,69.52,69.36,69.48,44200.0,54.9645,55.0675,54.9407,55.0358,44200.0
2011-10-25 09:30:00,69.17,69.17,68.75,68.75,16500.0,54.7902,54.7902,54.4575,54.4575,16500.0
2011-10-25 09:35:00,68.75,68.77,68.24,68.53,49200.0,54.4575,54.4734,54.0536,54.2833,49200.0
2011-10-25 09:40:00,68.54,68.78,68.54,68.66,28300.0,54.2912,54.4813,54.2912,54.3863,28300.0
2011-10-25 09:45:00,68.6,68.93,68.57,68.76,47500.0,54.3387,54.6001,54.315,54.4655,47500.0
2011-10-25 09:50:00,68.77,68.84,68.65,68.82,18000.0,54.4734,54.5288,54.3783,54.513,18000.0
2011-10-25 09:55:00,68.82,68.89,68.65,68.68,34800.0,54.513,54.5684,54.3783,54.4021,34800.0
2011-10-25 10:00:00,68.72,68.79,68.5,68.52,76400.0,54.4338,54.4892,54.2595,54.2754,76400.0
2011-10-25 10:05:00,68.54,68.64,68.42,68.61,40600.0,54.2912,54.3704,54.1962,54.3467,40600.0
2011-10-25 10:10:00,68.61,68.71,68.55,68.59,93900.0,54.3467,54.4259,54.2991,54.3308,93900.0
2011-10-25 10:15:00,68.56,68.76,68.55,68.76,81000.0,54.307,54.4655,54.2991,54.4655,81000.0
2011-10-25 10:20:00,68.77,68.85,68.67,68.77,22600.0,54.4734,54.5368,54.3942,54.4734,22600.0
2011-10-25 10:25:00,68.77,68.92,68.77,68.86,45700.0,54.4734,54.5922,54.4734,54.5447,45700.0
2011-10-25 10:30:00,68.86,68.93,68.79,68.9,44500.0,54.5447,54.6001,54.4892,54.5764,44500.0
2011-10-25 10:35:00,68.87,69.02,68.8,69.01,75500.0,54.5526,54.6714,54.4972,54.6635,75500.0
2011-10-25 10:40:00,69.01,69.02,68.92,68.98,133500.0,54.6635,54.6714,54.5922,54.6397,133500.0
2011-10-25 10:45:00,69.01,69.01,68.87,68.93,50600.0,54.6635,54.6635,54.5526,54.6001,50600.0
2011-10-25 10:50:00,68.93,68.93,68.75,68.75,55600.0,54.6001,54.6001,54.4575,54.4575,55600.0
2011-10-25 10:55:00,68.74,68.82,68.7,68.72,30600.0,54.4496,54.513,54.4179,54.4338,30600.0
2011-10-25 11:00:00,68.71,68.8,68.64,68.65,27800.0,54.4259,54.4972,54.3704,54.3783,27800.0
2011-10-25 11:05:00,68.64,68.64,68.53,68.59,22900.0,54.3704,54.3704,54.2833,54.3308,22900.0
2011-10-25 11:10:00,68.59,68.66,68.54,68.66,35900.0,54.3308,54.3863,54.2912,54.3863,35900.0
2011-10-25 11:15:00,68.65,68.67,68.47,68.5,53200.0,54.3783,54.3942,54.2358,54.2595,53200.0
2011-10-25 11:20:00,68.5,68.56,68.48,68.56,20300.0,54.2595,54.307,54.2437,54.307,20300.0
2011-10-25 11:25:00,68.55,68.62,68.5,68.59,21800.0,54.2991,54.3546,54.2595,54.3308,21800.0
2011-10-25 11:30:00,68.58,68.67,68.55,68.61,15800.0,54.3229,54.3942,54.2991,54.3467,15800.0
2011-10-25 11:35:00,68.61,68.73,68.61,68.64,43600.0,54.3467,54.4417,54.3467,54.3704,43600.0
2011-10-25 11:40:00,68.66,68.67,68.57,68.61,9800.0,54.3863,54.3942,54.315,54.3467,9800.0
2011-10-25 11:45:00,68.6,68.61,68.52,68.56,10600.0,54.3387,54.3467,54.2754,54.307,10600.0
2011-10-25 11:50:00,68.55,68.68,68.54,68.64,10400.0,54.2991,54.4021,54.2912,54.3704,10400.0
2011-10-25 11:55:00,68.64,68.68,68.64,68.68,9800.0,54.3704,54.4021,54.3704,54.4021,9800.0
2011-10-25 12:00:00,68.66,68.67,68.6,68.6,1800.0,54.3863,54.3942,54.3387,54.3387,1800.0
2011-10-25 12:05:00,68.61,68.84,68.61,68.81,48200.0,54.3467,54.5288,54.3467,54.5051,48200.0
2011-10-25 12:10:00,68.81,68.84,68.81,68.83,2500.0,54.5051,54.5288,54.5051,54.5209,2500.0
2011-10-25 12:15:00,68.85,68.91,68.85,68.88,4400.0,54.5368,54.5843,54.5368,54.5605,4400.0
2011-10-25 12:20:00,68.93,68.93,68.89,68.89,5400.0,54.6001,54.6001,54.5684,54.5684,5400.0
2011-10-25 12:25:00,68.86,68.96,68.86,68.95,5000.0,54.5447,54.6239,54.5447,54.616,5000.0
2011-10-25 12:30:00,68.95,68.96,68.89,68.9,15600.0,54.616,54.6239,54.5684,54.5764,15600.0
2011-10-25 12:35:00,68.9,68.92,68.87,68.87,2600.0,54.5764,54.5922,54.5526,54.5526,2600.0
2011-10-25 12:40:00,68.81,68.81,68.77,68.78,3800.0,54.5051,54.5051,54.4734,54.4813,3800.0
2011-10-25 12:45:00,68.77,68.78,68.69,68.69,2100.0,54.4734,54.4813,54.41,54.41,2100.0
2011-10-25 12:50:00,68.69,68.7,68.67,68.69,5200.0,54.41,54.4179,54.3942,54.41,5200.0
2011-10-25 12:55:00,68.69,68.72,68.68,68.68,5100.0,54.41,54.4338,54.4021,54.4021,5100.0
2011-10-25 13:00:00,68.7,68.78,68.7,68.78,13400.0,54.4179,54.4813,54.4179,54.4813,13400.0
2011-10-25 13:05:00,68.78,68.88,68.78,68.88,2500.0,54.4813,54.5605,54.4813,54.5605,2500.0
2011-10-25 13:10:00,68.88,68.88,68.79,68.79,13100.0,54.5605,54.5605,54.4892,54.4892,13100.0
2011-10-25 13:15:00,68.75,68.81,68.75,68.8,400.0,54.4575,54.5051,54.4575,54.4972,400.0
2011-10-25 13:20:00,68.84,68.9,68.82,68.88,7900.0,54.5288,54.5764,54.513,54.5605,7900.0
2011-10-25 13:25:00,68.83,68.85,68.76,68.78,5300.0,54.5209,54.5368,54.4655,54.4813,5300.0
2011-10-25 13:30:00,68.74,68.74,68.67,68.67,1400.0,54.4496,54.4496,54.3942,54.3942,1400.0
2011-10-25 13:35:00,68.68,68.76,68.68,68.71,4000.0,54.4021,54.4655,54.4021,54.4259,4000.0
2011-10-25 13:40:00,68.67,68.68,68.62,68.66,8100.0,54.3942,54.4021,54.3546,54.3863,8100.0
2011-10-25 13:45:00,68.67,68.67,68.63,68.65,3200.0,54.3942,54.3942,54.3625,54.3783,3200.0
2011-10-25 13:50:00,68.66,68.79,68.66,68.75,10000.0,54.3863,54.4892,54.3863,54.4575,10000.0
2011-10-25 13:55:00,68.73,68.76,68.7,68.76,5100.0,54.4417,54.4655,54.4179,54.4655,5100.0
2011-10-25 14:00:00,68.73,68.73,68.52,68.54,21700.0,54.4417,54.4417,54.2754,54.2912,21700.0
2011-10-25 14:05:00,68.54,68.6,68.52,68.58,7200.0,54.2912,54.3387,54.2754,54.3229,7200.0
2011-10-25 14:10:00,68.55,68.56,68.44,68.44,11300.0,54.2991,54.307,54.212,54.212,11300.0
2011-10-25 14:15:00,68.45,68.52,68.44,68.49,7400.0,54.2199,54.2754,54.212,54.2516,7400.0
2011-10-25 14:20:00,68.46,68.47,68.44,68.44,600.0,54.2278,54.2358,54.212,54.212,600.0
2011-10-25 14:25:00,68.54,68.54,68.48,68.5,1300.0,54.2912,54.2912,54.2437,54.2595,1300.0
2011-10-25 14:30:00,68.45,68.49,68.41,68.44,15200.0,54.2199,54.2516,54.1882,54.212,15200.0
2011-10-25 14:35:00,68.43,68.47,68.41,68.42,4500.0,54.2041,54.2358,54.1882,54.1962,4500.0
2011-10-25 14:40:00,68.38,68.61,68.38,68.6,16100.0,54.1645,54.3467,54.1645,54.3387,16100.0
2011-10-25 14:45:00,68.61,68.63,68.55,68.57,3500.0,54.3467,54.3625,54.2991,54.315,3500.0
2011-10-25 14:50:00,68.57,68.57,68.5,68.55,30200.0,54.315,54.315,54.2595,54.2991,30200.0
2011-10-25 14:55:00,68.52,68.59,68.52,68.59,2700.0,54.2754,54.3308,54.2754,54.3308,2700.0
2011-10-25 15:00:00,68.62,68.74,68.62,68.69,7500.0,54.3546,54.4496,54.3546,54.41,7500.0
2011-10-25 15:05:00,68.64,68.64,68.59,68.59,3800.0,54.3704,54.3704,54.3308,54.3308,3800.0
2011-10-25 15:10:00,68.57,68.57,68.48,68.48,1600.0,54.315,54.315,54.2437,54.2437,1600.0
2011-10-25 15:15:00,68.47,68.51,68.43,68.44,4700.0,54.2358,54.2674,54.2041,54.212,4700.0
2011-10-25 15:20:00,68.41,68.43,68.29,68.3,8300.0,54.1882,54.2041,54.0932,54.1011,8300.0
2011-10-25 15:25:00,68.31,68.37,68.3,68.35,6100.0,54.109,54.1565,54.1011,54.1407,6100.0
2011-10-25 15:30:00,68.44,68.46,68.38,68.43,8700.0,54.212,54.2278,54.1645,54.2041,8700.0
2011-10-25 15:35:00,68.4,68.41,68.29,68.31,5600.0,54.1803,54.1882,54.0932,54.109,5600.0
2011-10-25 15:40:00,68.31,68.35,68.28,68.32,4800.0,54.109,54.1407,54.0853,54.1169,4800.0
2011-10-25 15:45:00,68.27,68.27,68.14,68.17,8700.0,54.0773,54.0773,53.9744,53.9981,8700.0
2011-10-25 15:50:00,68.19,68.19,68.05,68.07,18100.0,54.014,54.014,53.9031,53.9189,18100.0
2011-10-25 15:55:00,68.05,68.13,67.95,68.07,60500.0,53.9031,53.9664,53.8239,53.9189,60500.0
2011-10-26 09:30:00,68.89,68.94,68.85,68.9,48700.0,54.5684,54.608,54.5368,54.5764,48700.0
2011-10-26 09:35:00,68.9,68.9,68.63,68.68,14300.0,54.5764,54.5764,54.3625,54.4021,14300.0
2011-10-26 09:40:00,68.67,68.8,68.62,68.62,13600.0,54.3942,54.4972,54.3546,54.3546,13600.0
2011-10-26 09:45:00,68.65,68.74,68.6,68.6,20500.0,54.3783,54.4496,54.3387,54.3387,20500.0
2011-10-26 09:50:00,68.62,68.7,68.58,68.7,16100.0,54.3546,54.4179,54.3229,54.4179,16100.0
2011-10-26 09:55:00,68.72,68.74,68.59,68.61,16200.0,54.4338,54.4496,54.3308,54.3467,16200.0
2011-10-26 10:00:00,68.62,68.65,68.52,68.59,18400.0,54.3546,54.3783,54.2754,54.3308,18400.0
2011-10-26 10:05:00,68.6,68.6,68.35,68.35,7200.0,54.3387,54.3387,54.1407,54.1407,7200.0
2011-10-26 10:10:00,68.37,68.37,68.22,68.24,11100.0,54.1565,54.1565,54.0377,54.0536,11100.0
2011-10-26 10:15:00,68.21,68.28,68.13,68.24,14400.0,54.0298,54.0853,53.9664,54.0536,14400.0
2011-10-26 10:20:00,68.27,68.33,68.2,68.27,14600.0,54.0773,54.1249,54.0219,54.0773,14600.0
2011-10-26 10:25:00,68.25,68.31,68.22,68.31,6000.0,54.0615,54.109,54.0377,54.109,6000.0
2011-10-26 10:30:00,68.31,68.31,68.11,68.15,9300.0,54.109,54.109,53.9506,53.9823,9300.0
2011-10-26 10:35:00,68.15,68.32,68.15,68.25,21400.0,53.9823,54.1169,53.9823,54.0615,21400.0
2011-10-26 10:40:00,68.23,68.23,68.04,68.05,13500.0,54.0457,54.0457,53.8951,53.9031,13500.0
2011-10-26 10:45:00,68.02,68.02,67.73,67.74,12500.0,53.8793,53.8793,53.6496,53.6575,12500.0
2011-10-26 10:50:00,67.73,67.82,67.7,67.74,7000.0,53.6496,53.7209,53.6258,53.6575,7000.0
2011-10-26 10:55:00,67.7,67.75,67.61,67.75,18700.0,53.6258,53.6654,53.5545,53.6654,18700.0
2011-10-26 11:00:00,67.78,67.92,67.78,67.9,1600.0,53.6892,53.8001,53.6892,53.7843,1600.0
2011-10-26 11:05:00,67.89,67.94,67.84,67.84,2000.0,53.7763,53.8159,53.7367,53.7367,2000.0
2011-10-26 11:10:00,67.92,67.96,67.92,67.94,1200.0,53.8001,53.8318,53.8001,53.8159,1200.0
2011-10-26 11:15:00,67.96,68.03,67.96,67.99,2200.0,53.8318,53.8872,53.8318,53.8555,2200.0
2011-10-26 11:20:00,67.95,67.95,67.88,67.88,2100.0,53.8239,53.8239,53.7684,53.7684,2100.0
2011-10-26 11:25:00,67.88,68.03,67.85,68.01,7600.0,53.7684,53.8872,53.7446,53.8714,7600.0
2011-10-26 11:30:00,68.05,68.09,68.03,68.08,3900.0,53.9031,53.9348,53.8872,53.9268,3900.0
2011-10-26 11:35:00,68.07,68.08,68.02,68.03,4200.0,53.9189,53.9268,53.8793,53.8872,4200.0
2011-10-26 11:40:00,68.01,68.26,68.01,68.22,7000.0,53.8714,54.0694,53.8714,54.0377,7000.0
2011-10-26 11:45:00,68.23,68.23,68.18,68.2,5400.0,54.0457,54.0457,54.006,54.0219,5400.0
2011-10-26 11:50:00,68.19,68.25,68.17,68.23,4300.0,54.014,54.0615,53.9981,54.0457,4300.0
2011-10-26 11:55:00,68.25,68.26,68.17,68.17,1300.0,54.0615,54.0694,53.9981,53.9981,1300.0
2011-10-26 12:00:00,68.15,68.23,68.14,68.23,3000.0,53.9823,54.0457,53.9744,54.0457,3000.0
2011-10-26 12:05:00,68.23,68.25,68.19,68.2,3400.0,54.0457,54.0615,54.014,54.0219,3400.0
2011-10-26 12:10:00,68.17,68.17,68.08,68.11,14500.0,53.9981,53.9981,53.9268,53.9506,14500.0
2011-10-26 12:15:00,68.1,68.18,68.1,68.14,3300.0,53.9427,54.006,53.9427,53.9744,3300.0
2011-10-26 12:20:00,68.16,68.19,68.06,68.07,3900.0,53.9902,54.014,53.911,53.9189,3900.0
2011-10-26 12:25:00,68.06,68.09,68.06,68.09,1500.0,53.911,53.9348,53.911,53.9348,1500.0
2011-10-26 12:30:00,68.13,68.15,68.11,68.12,8200.0,53.9664,53.9823,53.9506,53.9585,8200.0
2011-10-26 12:35:00,68.14,68.2,68.14,68.2,1500.0,53.9744,54.0219,53.9744,54.0219,1500.0
2011-10-26 12:40:00,68.15,68.16,68.13,68.13,400.0,53.9823,53.9902,53.9664,53.9664,400.0
2011-10-26 12:45:00,68.15,68.15,68.12,68.12,2800.0,53.9823,53.9823,53.9585,53.9585,2800.0
2011-10-26 12:50:00,68.16,68.16,68.1,68.14,4700.0,53.9902,53.9902,53.9427,53.9744,4700.0
2011-10-26 12:55:00,68.12,68.12,68.01,68.01,1900.0,53.9585,53.9585,53.8714,53.8714,1900.0
2011-10-26 13:00:00,68.04,68.04,67.96,67.97,4200.0,53.8951,53.8951,53.8318,53.8397,4200.0
2011-10-26 13:05:00,67.97,67.99,67.87,67.87,5800.0,53.8397,53.8555,53.7605,53.7605,5800.0
2011-10-26 13:10:00,67.88,67.91,67.87,67.9,1300.0,53.7684,53.7922,53.7605,53.7843,1300.0
2011-10-26 13:15:00,67.93,67.94,67.86,67.94,4300.0,53.808,53.8159,53.7526,53.8159,4300.0
2011-10-26 13:20:00,67.94,68.02,67.94,67.98,9300.0,53.8159,53.8793,53.8159,53.8476,9300.0
2011-10-26 13:25:00,67.99,68.06,67.97,68.04,4500.0,53.8555,53.911,53.8397,53.8951,4500.0
2011-10-26 13:30:00,68.07,68.32,68.07,68.32,10500.0,53.9189,54.1169,53.9189,54.1169,10500.0
2011-10-26 13:35:00,68.33,68.48,68.29,68.44,24600.0,54.1249,54.2437,54.0932,54.212,24600.0
2011-10-26 13:40:00,68.46,68.48,68.34,68.36,12800.0,54.2278,54.2437,54.1328,54.1486,12800.0
2011-10-26 13:45:00,68.38,68.52,68.34,68.46,15500.0,54.1645,54.2754,54.1328,54.2278,15500.0
2011-10-26 13:50:00,68.48,68.61,68.34,68.43,31900.0,54.2437,54.3467,54.1328,54.2041,31900.0
2011-10-26 13:55:00,68.41,68.58,68.32,68.5,40100.0,54.1882,54.3229,54.1169,54.2595,40100.0
2011-10-26 14:00:00,68.54,68.66,68.52,68.58,20800.0,54.2912,54.3863,54.2754,54.3229,20800.0
2011-10-26 14:05:00,68.56,68.74,68.5,68.71,21100.0,54.307,54.4496,54.2595,54.4259,21100.0
2011-10-26 14:10:00,68.69,68.73,68.62,68.62,16000.0,54.41,54.4417,54.3546,54.3546,16000.0
2011-10-26 14:15:00,68.61,68.62,68.5,68.5,8900.0,54.3467,54.3546,54.2595,54.2595,8900.0
2011-10-26 14:20:00,68.5,68.53,68.46,68.5,7000.0,54.2595,54.2833,54.2278,54.2595,7000.0
2011-10-26 14:25:00,68.51,68.59,68.51,68.55,8500.0,54.2674,54.3308,54.2674,54.2991,8500.0
2011-10-26 14:30:00,68.53,68.76,68.53,68.74,10300.0,54.2833,54.4655,54.2833,54.4496,10300.0
2011-10-26 14:35:00,68.76,68.86,68.69,68.85,4700.0,54.4655,54.5447,54.41,54.5368,4700.0
2011-10-26 14:40:00,68.85,68.85,68.65,68.74,13100.0,54.5368,54.5368,54.3783,54.4496,13100.0
2011-10-26 14:45:00,68.75,68.77,68.68,68.69,5800.0,54.4575,54.4734,54.4021,54.41,5800.0
2011-10-26 14:50:00,68.67,68.7,68.55,68.55,11300.0,54.3942,54.4179,54.2991,54.2991,11300.0
2011-10-26 14:55:00,68.58,68.64,68.51,68.61,11300.0,54.3229,54.3704,54.2674,54.3467,11300.0
2011-10-26 15:00:00,68.61,68.73,68.61,68.67,3300.0,54.3467,54.4417,54.3467,54.3942,3300.0
2011-10-26 15:05:00,68.68,68.69,68.57,68.67,5300.0,54.4021,54.41,54.315,54.3942,5300.0
2011-10-26 15:10:00,68.63,68.82,68.63,68.82,4800.0,54.3625,54.513,54.3625,54.513,4800.0
2011-10-26 15:15:00,68.82,68.84,68.71,68.72,7800.0,54.513,54.5288,54.4259,54.4338,7800.0
2011-10-26 15:20:00,68.72,68.82,68.68,68.73,51000.0,54.4338,54.513,54.4021,54.4417,51000.0
2011-10-26 15:25:00,68.67,68.87,68.67,68.84,9700.0,54.3942,54.5526,54.3942,54.5288,9700.0
2011-10-26 15:30:00,68.84,69.0,68.78,68.99,26600.0,54.5288,54.6556,54.4813,54.6477,26600.0
2011-10-26 15:35:00,68.99,69.06,68.87,68.93,28400.0,54.6477,54.7031,54.5526,54.6001,28400.0
2011-10-26 15:40:00,68.96,69.03,68.94,69.03,15100.0,54.6239,54.6793,54.608,54.6793,15100.0
2011-10-26 15:45:00,69.01,69.01,68.74,68.75,18000.0,54.6635,54.6635,54.4496,54.4575,18000.0
2011-10-26 15:50:00,68.73,68.81,68.72,68.75,16200.0,54.4417,54.5051,54.4338,54.4575,16200.0
2011-10-26 15:55:00,68.74,68.81,68.67,68.79,22600.0,54.4496,54.5051,54.3942,54.4892,22600.0
2011-10-27 09:30:00,70.67,70.85,70.64,70.72,164300.0,55.9784,56.121,55.9546,56.018,164300.0
2011-10-27 09:35:00,70.72,70.75,70.55,70.58,47800.0,56.018,56.0418,55.8833,55.9071,47800.0
2011-10-27 09:40:00,70.58,70.66,70.53,70.58,25400.0,55.9071,55.9705,55.8675,55.9071,25400.0
2011-10-27 09:45:00,70.56,70.56,70.47,70.52,17500.0,55.8913,55.8913,55.82,55.8596,17500.0
2011-10-27 09:50:00,70.51,70.51,70.42,70.46,26400.0,55.8517,55.8517,55.7804,55.8121,26400.0
2011-10-27 09:55:00,70.46,70.52,70.35,70.38,14100.0,55.8121,55.8596,55.7249,55.7487,14100.0
2011-10-27 10:00:00,70.34,70.39,70.3,70.34,18400.0,55.717,55.7566,55.6853,55.717,18400.0
2011-10-27 10:05:00,70.33,70.35,70.22,70.23,24400.0,55.7091,55.7249,55.6219,55.6299,24400.0
2011-10-27 10:10:00,70.25,70.32,70.24,70.3,15600.0,55.6457,55.7012,55.6378,55.6853,15600.0
2011-10-27 10:15:00,70.32,70.43,70.3,70.38,12900.0,55.7012,55.7883,55.6853,55.7487,12900.0
2011-10-27 10:20:00,70.4,70.4,70.27,70.29,5600.0,55.7645,55.7645,55.6616,55.6774,5600.0
2011-10-27 10:25:00,70.29,70.29,70.11,70.16,8700.0,55.6774,55.6774,55.5348,55.5744,8700.0
2011-10-27 10:30:00,70.17,70.2,70.08,70.16,44200.0,55.5823,55.6061,55.5111,55.5744,44200.0
2011-10-27 10:35:00,70.18,70.18,70.07,70.1,13100.0,55.5903,55.5903,55.5031,55.5269,13100.0
2011-10-27 10:40:00,70.12,70.26,70.12,70.22,18000.0,55.5427,55.6536,55.5427,55.6219,18000.0
2011-10-27 10:45:00,70.22,70.32,70.22,70.29,9900.0,55.6219,55.7012,55.6219,55.6774,9900.0
2011-10-27 10:50:00,70.29,70.34,70.25,70.34,7900.0,55.6774,55.717,55.6457,55.717,7900.0
2011-10-27 10:55:00,70.37,70.38,70.31,70.33,12700.0,55.7408,55.7487,55.6932,55.7091,12700.0
2011-10-27 11:00:00,70.34,70.42,70.3,70.41,15800.0,55.717,55.7804,55.6853,55.7724,15800.0
2011-10-27 11:05:00,70.39,70.44,70.34,70.37,16900.0,55.7566,55.7962,55.717,55.7408,16900.0
2011-10-27 11:10:00,70.4,70.44,70.38,70.39,6600.0,55.7645,55.7962,55.7487,55.7566,6600.0
2011-10-27 11:15:00,70.38,70.45,70.37,70.37,17900.0,55.7487,55.8041,55.7408,55.7408,17900.0
2011-10-27 11:20:00,70.34,70.36,70.31,70.34,7200.0,55.717,55.7328,55.6932,55.717,7200.0
2011-10-27 11:25:00,70.32,70.33,70.32,70.33,1400.0,55.7012,55.7091,55.7012,55.7091,1400.0
2011-10-27 11:30:00,70.41,70.41,70.33,70.41,20700.0,55.7724,55.7724,55.7091,55.7724,20700.0
2011-10-27 11:35:00,70.42,70.52,70.41,70.5,6200.0,55.7804,55.8596,55.7724,55.8437,6200.0
2011-10-27 11:40:00,70.5,70.52,70.45,70.46,5700.0,55.8437,55.8596,55.8041,55.8121,5700.0
2011-10-27 11:45:00,70.47,70.51,70.46,70.49,19700.0,55.82,55.8517,55.8121,55.8358,19700.0
2011-10-27 11:50:00,70.52,70.55,70.51,70.55,5700.0,55.8596,55.8833,55.8517,55.8833,5700.0
2011-10-27 11:55:00,70.56,70.69,70.54,70.66,6600.0,55.8913,55.9942,55.8754,55.9705,6600.0
2011-10-27 12:00:00,70.7,70.89,70.7,70.83,19800.0,56.0022,56.1527,56.0022,56.1051,19800.0
2011-10-27 12:05:00,70.86,70.88,70.79,70.8,13900.0,56.1289,56.1447,56.0735,56.0814,13900.0
2011-10-27 12:10:00,70.83,70.83,70.79,70.81,3800.0,56.1051,56.1051,56.0735,56.0893,3800.0
2011-10-27 12:15:00,70.83,70.91,70.81,70.91,8700.0,56.1051,56.1685,56.0893,56.1685,8700.0
2011-10-27 12:20:00,70.89,70.9,70.76,70.78,16300.0,56.1527,56.1606,56.0497,56.0655,16300.0
2011-10-27 12:25:00,70.78,70.84,70.78,70.8,10300.0,56.0655,56.1131,56.0655,56.0814,10300.0
2011-10-27 12:30:00,70.82,70.89,70.82,70.89,28500.0,56.0972,56.1527,56.0972,56.1527,28500.0
2011-10-27 12:35:00,70.89,70.89,70.83,70.83,3800.0,56.1527,56.1527,56.1051,56.1051,3800.0
2011-10-27 12:40:00,70.83,70.87,70.8,70.87,5800.0,56.1051,56.1368,56.0814,56.1368,5800.0
2011-10-27 12:45:00,70.86,70.89,70.84,70.85,8400.0,56.1289,56.1527,56.1131,56.121,8400.0
2011-10-27 12:50:00,70.83,70.86,70.75,70.76,10800.0,56.1051,56.1289,56.0418,56.0497,10800.0
2011-10-27 12:55:00,70.77,70.78,70.75,70.77,14400.0,56.0576,56.0655,56.0418,56.0576,14400.0
2011-10-27 13:00:00,70.77,70.86,70.77,70.83,12500.0,56.0576,56.1289,56.0576,56.1051,12500.0
2011-10-27 13:05:00,70.84,70.89,70.83,70.84,4700.0,56.1131,56.1527,56.1051,56.1131,4700.0
2011-10-27 13:10:00,70.89,71.03,70.87,71.01,33900.0,56.1527,56.2636,56.1368,56.2477,33900.0
2011-10-27 13:15:00,71.01,71.02,70.97,70.98,18100.0,56.2477,56.2556,56.216,56.224,18100.0
2011-10-27 13:20:00,70.98,70.98,70.92,70.92,4400.0,56.224,56.224,56.1764,56.1764,4400.0
2011-10-27 13:25:00,70.95,71.01,70.95,70.97,12400.0,56.2002,56.2477,56.2002,56.216,12400.0
2011-10-27 13:30:00,70.99,71.01,70.97,70.98,5200.0,56.2319,56.2477,56.216,56.224,5200.0
2011-10-27 13:35:00,70.98,71.03,70.98,71.03,2000.0,56.224,56.2636,56.224,56.2636,2000.0
2011-10-27 13:40:00,71.06,71.06,71.01,71.05,11200.0,56.2873,56.2873,56.2477,56.2794,11200.0
2011-10-27 13:45:00,71.07,71.09,71.02,71.09,5500.0,56.2952,56.3111,56.2556,56.3111,5500.0
2011-10-27 13:50:00,71.11,71.18,71.1,71.17,5500.0,56.3269,56.3824,56.319,56.3745,5500.0
2011-10-27 13:55:00,71.18,71.22,71.17,71.21,42600.0,56.3824,56.4141,56.3745,56.4061,42600.0
2011-10-27 14:00:00,71.21,71.3,71.19,71.3,18500.0,56.4061,56.4774,56.3903,56.4774,18500.0
2011-10-27 14:05:00,71.29,71.33,71.19,71.2,29600.0,56.4695,56.5012,56.3903,56.3982,29600.0
2011-10-27 14:10:00,71.19,71.19,71.1,71.15,34100.0,56.3903,56.3903,56.319,56.3586,34100.0
2011-10-27 14:15:00,71.15,71.17,71.09,71.13,5500.0,56.3586,56.3745,56.3111,56.3428,5500.0
2011-10-27 14:20:00,71.12,71.18,71.12,71.14,4800.0,56.3348,56.3824,56.3348,56.3507,4800.0
2011-10-27 14:25:00,71.19,71.27,71.15,71.27,7000.0,56.3903,56.4537,56.3586,56.4537,7000.0
2011-10-27 14:30:00,71.28,71.28,71.21,71.24,7400.0,56.4616,56.4616,56.4061,56.4299,7400.0
2011-10-27 14:35:00,71.26,71.38,71.24,71.38,9900.0,56.4457,56.5408,56.4299,56.5408,9900.0
2011-10-27 14:40:00,71.37,71.39,71.33,71.35,13000.0,56.5329,56.5487,56.5012,56.517,13000.0
2011-10-27 14:45:00,71.33,71.38,71.25,71.25,9700.0,56.5012,56.5408,56.4378,56.4378,9700.0
2011-10-27 14:50:00,71.25,71.28,71.22,71.22,13300.0,56.4378,56.4616,56.4141,56.4141,13300.0
2011-10-27 14:55:00,71.24,71.34,71.24,71.27,13700.0,56.4299,56.5091,56.4299,56.4537,13700.0
2011-10-27 15:00:00,71.27,71.37,71.26,71.3,26300.0,56.4537,56.5329,56.4457,56.4774,26300.0
2011-10-27 15:05:00,71.32,71.41,71.31,71.38,9100.0,56.4933,56.5646,56.4853,56.5408,9100.0
2011-10-27 15:10:00,71.35,71.4,71.35,71.36,3900.0,56.517,56.5566,56.517,56.525,3900.0
2011-10-27 15:15:00,71.36,71.49,71.35,71.49,19600.0,56.525,56.6279,56.517,56.6279,19600.0
2011-10-27 15:20:00,71.47,71.62,71.47,71.62,18700.0,56.6121,56.7309,56.6121,56.7309,18700.0
2011-10-27 15:25:00,71.6,71.65,71.48,71.48,3700.0,56.7151,56.7547,56.62,56.62,3700.0
2011-10-27 15:30:00,71.49,71.54,71.43,71.43,3400.0,56.6279,56.6675,56.5804,56.5804,3400.0
2011-10-27 15:35:00,71.44,71.46,71.35,71.39,19000.0,56.5883,56.6042,56.517,56.5487,19000.0
2011-10-27 15:40:00,71.4,71.46,71.38,71.41,4700.0,56.5566,56.6042,56.5408,56.5646,4700.0
2011-10-27 15:45:00,71.41,71.41,71.01,71.09,45800.0,56.5646,56.5646,56.2477,56.3111,45800.0
2011-10-27 15:50:00,71.12,71.13,70.95,70.95,33300.0,56.3348,56.3428,56.2002,56.2002,33300.0
2011-10-27 15:55:00,70.95,71.21,70.87,71.17,40000.0,56.2002,56.4061,56.1368,56.3745,40000.0
2011-10-28 09:30:00,70.85,70.9,70.74,70.84,154800.0,56.121,56.1606,56.0338,56.1131,154800.0
2011-10-28 09:35:00,70.84,71.08,70.79,71.08,119500.0,56.1131,56.3032,56.0735,56.3032,119500.0
2011-10-28 09:40:00,71.08,71.09,70.95,71.02,45000.0,56.3032,56.3111,56.2002,56.2556,45000.0
2011-10-28 09:45:00,71.02,71.04,70.8,70.84,33900.0,56.2556,56.2715,56.0814,56.1131,33900.0
2011-10-28 09:50:00,70.81,70.87,70.77,70.87,53900.0,56.0893,56.1368,56.0576,56.1368,53900.0
2011-10-28 09:55:00,70.88,70.97,70.74,70.97,162000.0,56.1447,56.216,56.0338,56.216,162000.0
2011-10-28 10:00:00,70.97,71.01,70.87,70.88,66000.0,56.216,56.2477,56.1368,56.1447,66000.0
2011-10-28 10:05:00,70.85,70.89,70.77,70.87,31900.0,56.121,56.1527,56.0576,56.1368,31900.0
2011-10-28 10:10:00,70.83,70.97,70.83,70.84,25500.0,56.1051,56.216,56.1051,56.1131,25500.0
2011-10-28 10:15:00,70.84,70.96,70.79,70.92,32300.0,56.1131,56.2081,56.0735,56.1764,32300.0
2011-10-28 10:20:00,70.95,71.03,70.94,70.99,14000.0,56.2002,56.2636,56.1923,56.2319,14000.0
2011-10-28 10:25:00,70.98,71.05,70.96,70.96,8900.0,56.224,56.2794,56.2081,56.2081,8900.0
2011-10-28 10:30:00,70.94,71.07,70.94,71.07,31900.0,56.1923,56.2952,56.1923,56.2952,31900.0
2011-10-28 10:35:00,71.07,71.17,71.04,71.17,36100.0,56.2952,56.3745,56.2715,56.3745,36100.0
2011-10-28 10:40:00,71.18,71.18,71.05,71.06,24400.0,56.3824,56.3824,56.2794,56.2873,24400.0
2011-10-28 10:45:00,71.07,71.09,71.01,71.05,8500.0,56.2952,56.3111,56.2477,56.2794,8500.0
2011-10-28 10:50:00,71.05,71.11,71.01,71.1,11900.0,56.2794,56.3269,56.2477,56.319,11900.0
2011-10-28 10:55:00,71.11,71.15,71.06,71.13,3100.0,56.3269,56.3586,56.2873,56.3428,3100.0
2011-10-28 11:00:00,71.13,71.17,71.13,71.13,2000.0,56.3428,56.3745,56.3428,56.3428,2000.0
2011-10-28 11:05:00,71.14,71.24,71.14,71.24,2100.0,56.3507,56.4299,56.3507,56.4299,2100.0
2011-10-28 11:10:00,71.2,71.24,71.2,71.22,3300.0,56.3982,56.4299,56.3982,56.4141,3300.0
2011-10-28 11:15:00,71.23,71.23,71.14,71.14,1400.0,56.422,56.422,56.3507,56.3507,1400.0
2011-10-28 11:20:00,71.14,71.21,71.14,71.18,1800.0,56.3507,56.4061,56.3507,56.3824,1800.0
2011-10-28 11:25:00,71.18,71.2,71.14,71.15,2300.0,56.3824,56.3982,56.3507,56.3586,2300.0
2011-10-28 11:30:00,71.18,71.27,71.17,71.24,4200.0,56.3824,56.4537,56.3745,56.4299,4200.0
2011-10-28 11:35:00,71.26,71.26,71.12,71.13,2200.0,56.4457,56.4457,56.3348,56.3428,2200.0
2011-10-28 11:40:00,71.12,71.12,71.03,71.03,5800.0,56.3348,56.3348,56.2636,56.2636,5800.0
2011-10-28 11:45:00,71.04,71.06,71.0,71.01,2600.0,56.2715,56.2873,56.2398,56.2477,2600.0
2011-10-28 11:50:00,71.01,71.04,70.96,70.96,4400.0,56.2477,56.2715,56.2081,56.2081,4400.0
2011-10-28 11:55:00,70.94,70.95,70.92,70.92,900.0,56.1923,56.2002,56.1764,56.1764,900.0
2011-10-28 12:00:00,70.91,70.92,70.91,70.92,700.0,56.1685,56.1764,56.1685,56.1764,700.0
2011-10-28 12:05:00,70.97,70.97,70.96,70.97,1500.0,56.216,56.216,56.2081,56.216,1500.0
2011-10-28 12:10:00,70.97,71.03,70.97,71.02,2200.0,56.216,56.2636,56.216,56.2556,2200.0
2011-10-28 12:15:00,71.02,71.03,70.97,70.99,10800.0,56.2556,56.2636,56.216,56.2319,10800.0
2011-10-28 12:20:00,70.96,70.99,70.96,70.98,700.0,56.2081,56.2319,56.2081,56.224,700.0
2011-10-28 12:25:00,70.94,70.94,70.84,70.85,1000.0,56.1923,56.1923,56.1131,56.121,1000.0
2011-10-28 12:30:00,70.86,70.93,70.86,70.89,900.0,56.1289,56.1843,56.1289,56.1527,900.0
2011-10-28 12:35:00,70.92,70.96,70.89,70.9,12200.0,56.1764,56.2081,56.1527,56.1606,12200.0
2011-10-28 12:40:00,70.9,70.94,70.9,70.9,21200.0,56.1606,56.1923,56.1606,56.1606,21200.0
2011-10-28 12:45:00,70.9,71.0,70.88,71.0,6800.0,56.1606,56.2398,56.1447,56.2398,6800.0
2011-10-28 12:50:00,70.99,70.99,70.93,70.96,1800.0,56.2319,56.2319,56.1843,56.2081,1800.0
2011-10-28 12:55:00,70.95,71.05,70.95,71.05,4000.0,56.2002,56.2794,56.2002,56.2794,4000.0
2011-10-28 13:00:00,71.04,71.1,71.03,71.07,2800.0,56.2715,56.319,56.2636,56.2952,2800.0
2011-10-28 13:05:00,71.07,71.07,71.0,71.0,2500.0,56.2952,56.2952,56.2398,56.2398,2500.0
2011-10-28 13:10:00,71.01,71.03,71.0,71.0,2500.0,56.2477,56.2636,56.2398,56.2398,2500.0
2011-10-28 13:15:00,71.0,71.06,70.99,71.05,5200.0,56.2398,56.2873,56.2319,56.2794,5200.0
2011-10-28 13:20:00,71.05,71.15,71.04,71.12,10300.0,56.2794,56.3586,56.2715,56.3348,10300.0
2011-10-28 13:25:00,71.12,71.19,71.12,71.16,13000.0,56.3348,56.3903,56.3348,56.3665,13000.0
2011-10-28 13:30:00,71.15,71.15,71.09,71.13,6500.0,56.3586,56.3586,56.3111,56.3428,6500.0
2011-10-28 13:35:00,71.12,71.16,71.11,71.12,2100.0,56.3348,56.3665,56.3269,56.3348,2100.0
2011-10-28 13:40:00,71.12,71.12,71.04,71.09,1800.0,56.3348,56.3348,56.2715,56.3111,1800.0
2011-10-28 13:45:00,71.07,71.07,71.01,71.04,1300.0,56.2952,56.2952,56.2477,56.2715,1300.0
2011-10-28 13:50:00,71.02,71.08,71.02,71.03,3000.0,56.2556,56.3032,56.2556,56.2636,3000.0
2011-10-28 13:55:00,71.07,71.11,71.05,71.11,1400.0,56.2952,56.3269,56.2794,56.3269,1400.0
2011-10-28 14:00:00,71.1,71.13,71.08,71.11,900.0,56.319,56.3428,56.3032,56.3269,900.0
2011-10-28 14:05:00,71.07,71.07,70.97,71.07,17100.0,56.2952,56.2952,56.216,56.2952,17100.0
2011-10-28 14:10:00,71.07,71.07,71.01,71.01,3400.0,56.2952,56.2952,56.2477,56.2477,3400.0
2011-10-28 14:15:00,71.05,71.05,70.94,70.94,2800.0,56.2794,56.2794,56.1923,56.1923,2800.0
2011-10-28 14:20:00,70.95,70.99,70.94,70.97,2200.0,56.2002,56.2319,56.1923,56.216,2200.0
2011-10-28 14:25:00,70.97,71.0,70.96,70.99,4500.0,56.216,56.2398,56.2081,56.2319,4500.0
2011-10-28 14:30:00,71.0,71.05,71.0,71.05,9900.0,56.2398,56.2794,56.2398,56.2794,9900.0
2011-10-28 14:35:00,71.06,71.06,70.96,70.97,10300.0,56.2873,56.2873,56.2081,56.216,10300.0
2011-10-28 14:40:00,70.99,71.06,70.98,71.05,7800.0,56.2319,56.2873,56.224,56.2794,7800.0
2011-10-28 14:45:00,71.04,71.04,71.01,71.02,3200.0,56.2715,56.2715,56.2477,56.2556,3200.0
2011-10-28 14:50:00,71.02,71.09,71.0,71.02,3300.0,56.2556,56.3111,56.2398,56.2556,3300.0
2011-10-28 14:55:00,71.04,71.04,70.97,71.02,6700.0,56.2715,56.2715,56.216,56.2556,6700.0
2011-10-28 15:00:00,71.02,71.18,71.02,71.16,19800.0,56.2556,56.3824,56.2556,56.3665,19800.0
2011-10-28 15:05:00,71.14,71.17,71.12,71.12,13900.0,56.3507,56.3745,56.3348,56.3348,13900.0
2011-10-28 15:10:00,71.12,71.12,71.06,71.09,15500.0,56.3348,56.3348,56.2873,56.3111,15500.0
2011-10-28 15:15:00,71.08,71.1,71.0,71.01,4800.0,56.3032,56.319,56.2398,56.2477,4800.0
2011-10-28 15:20:00,71.01,71.07,71.01,71.06,4200.0,56.2477,56.2952,56.2477,56.2873,4200.0
2011-10-28 15:25:00,71.06,71.1,71.06,71.09,8200.0,56.2873,56.319,56.2873,56.3111,8200.0
2011-10-28 15:30:00,71.09,71.09,71.0,71.08,15400.0,56.3111,56.3111,56.2398,56.3032,15400.0
2011-10-28 15:35:00,71.08,71.15,71.02,71.15,7200.0,56.3032,56.3586,56.2556,56.3586,7200.0
2011-10-28 15:40:00,71.15,71.23,71.12,71.21,10900.0,56.3586,56.422,56.3348,56.4061,10900.0
2011-10-28 15:45:00,71.19,71.22,71.12,71.22,10500.0,56.3903,56.4141,56.3348,56.4141,10500.0
2011-10-28 15:50:00,71.22,71.32,71.19,71.29,13700.0,56.4141,56.4933,56.3903,56.4695,13700.0
2011-10-28 15:55:00,71.29,71.29,71.17,71.18,216300.0,56.4695,56.4695,56.3745,56.3824,216300.0
2011-10-31 09:30:00,70.38,70.42,70.27,70.29,34700.0,55.7487,55.7804,55.6616,55.6774,34700.0
2011-10-31 09:35:00,70.26,70.28,70.2,70.22,14400.0,55.6536,55.6695,55.6061,55.6219,14400.0
2011-10-31 09:40:00,70.26,70.27,70.16,70.2,15200.0,55.6536,55.6616,55.5744,55.6061,15200.0
2011-10-31 09:45:00,70.15,70.19,70.09,70.18,41300.0,55.5665,55.5982,55.519,55.5903,41300.0
2011-10-31 09:50:00,70.16,70.26,70.12,70.22,17800.0,55.5744,55.6536,55.5427,55.6219,17800.0
2011-10-31 09:55:00,70.22,70.22,70.13,70.2,9300.0,55.6219,55.6219,55.5507,55.6061,9300.0
2011-10-31 10:00:00,70.15,70.2,70.14,70.14,4000.0,55.5665,55.6061,55.5586,55.5586,4000.0
2011-10-31 10:05:00,70.18,70.26,70.17,70.25,3800.0,55.5903,55.6536,55.5823,55.6457,3800.0
2011-10-31 10:10:00,70.27,70.36,70.24,70.32,4900.0,55.6616,55.7328,55.6378,55.7012,4900.0
2011-10-31 10:15:00,70.32,70.39,70.25,70.25,17000.0,55.7012,55.7566,55.6457,55.6457,17000.0
2011-10-31 10:20:00,70.26,70.28,70.2,70.2,8700.0,55.6536,55.6695,55.6061,55.6061,8700.0
2011-10-31 10:25:00,70.22,70.26,70.2,70.26,8400.0,55.6219,55.6536,55.6061,55.6536,8400.0
2011-10-31 10:30:00,70.25,70.41,70.25,70.41,5200.0,55.6457,55.7724,55.6457,55.7724,5200.0
2011-10-31 10:35:00,70.38,70.4,70.38,70.4,4700.0,55.7487,55.7645,55.7487,55.7645,4700.0
2011-10-31 10:40:00,70.43,70.44,70.32,70.32,12000.0,55.7883,55.7962,55.7012,55.7012,12000.0
2011-10-31 10:45:00,70.34,70.35,70.26,70.29,7700.0,55.717,55.7249,55.6536,55.6774,7700.0
2011-10-31 10:50:00,70.31,70.41,70.31,70.36,13900.0,55.6932,55.7724,55.6932,55.7328,13900.0
2011-10-31 10:55:00,70.28,70.35,70.27,70.33,6800.0,55.6695,55.7249,55.6616,55.7091,6800.0
2011-10-31 11:00:00,70.31,70.41,70.28,70.31,12600.0,55.6932,55.7724,55.6695,55.6932,12600.0
2011-10-31 11:05:00,70.27,70.38,70.27,70.37,7100.0,55.6616,55.7487,55.6616,55.7408,7100.0
2011-10-31 11:10:00,70.39,70.4,70.27,70.28,13600.0,55.7566,55.7645,55.6616,55.6695,13600.0
2011-10-31 11:15:00,70.25,70.25,70.17,70.17,3000.0,55.6457,55.6457,55.5823,55.5823,3000.0
2011-10-31 11:20:00,70.19,70.22,70.17,70.21,7100.0,55.5982,55.6219,55.5823,55.614,7100.0
2011-10-31 11:25:00,70.24,70.24,70.15,70.22,6900.0,55.6378,55.6378,55.5665,55.6219,6900.0
2011-10-31 11:30:00,70.25,70.3,70.22,70.23,8200.0,55.6457,55.6853,55.6219,55.6299,8200.0
2011-10-31 11:35:00,70.26,70.28,70.24,70.24,1900.0,55.6536,55.6695,55.6378,55.6378,1900.0
2011-10-31 11:40:00,70.25,70.32,70.25,70.32,1900.0,55.6457,55.7012,55.6457,55.7012,1900.0
2011-10-31 11:45:00,70.33,70.35,70.3,70.35,1400.0,55.7091,55.7249,55.6853,55.7249,1400.0
2011-10-31 11:50:00,70.35,70.35,70.31,70.34,2400.0,55.7249,55.7249,55.6932,55.717,2400.0
2011-10-31 11:55:00,70.33,70.33,70.24,70.29,6400.0,55.7091,55.7091,55.6378,55.6774,6400.0
2011-10-31 12:00:00,70.27,70.29,70.24,70.25,3100.0,55.6616,55.6774,55.6378,55.6457,3100.0
2011-10-31 12:05:00,70.24,70.28,70.24,70.24,1400.0,55.6378,55.6695,55.6378,55.6378,1400.0
2011-10-31 12:10:00,70.26,70.31,70.26,70.3,800.0,55.6536,55.6932,55.6536,55.6853,800.0
2011-10-31 12:15:00,70.26,70.26,70.16,70.17,5900.0,55.6536,55.6536,55.5744,55.5823,5900.0
2011-10-31 12:20:00,70.16,70.19,70.14,70.16,8300.0,55.5744,55.5982,55.5586,55.5744,8300.0
2011-10-31 12:25:00,70.15,70.15,70.03,70.03,3800.0,55.5665,55.5665,55.4714,55.4714,3800.0
2011-10-31 12:30:00,70.02,70.07,70.0,70.02,6100.0,55.4635,55.5031,55.4477,55.4635,6100.0
2011-10-31 12:35:00,69.99,70.07,69.99,70.07,3400.0,55.4398,55.5031,55.4398,55.5031,3400.0
2011-10-31 12:40:00,70.08,70.11,70.06,70.11,4500.0,55.5111,55.5348,55.4952,55.5348,4500.0
2011-10-31 12:45:00,70.11,70.15,70.06,70.12,5700.0,55.5348,55.5665,55.4952,55.5427,5700.0
2011-10-31 12:50:00,70.12,70.14,70.09,70.12,3100.0,55.5427,55.5586,55.519,55.5427,3100.0
2011-10-31 12:55:00,70.13,70.15,70.11,70.14,4900.0,55.5507,55.5665,55.5348,55.5586,4900.0
2011-10-31 13:00:00,70.12,70.28,70.12,70.26,4200.0,55.5427,55.6695,55.5427,55.6536,4200.0
2011-10-31 13:05:00,70.24,70.25,70.21,70.21,2400.0,55.6378,55.6457,55.614,55.614,2400.0
2011-10-31 13:10:00,70.21,70.26,70.21,70.25,5700.0,55.614,55.6536,55.614,55.6457,5700.0
2011-10-31 13:15:00,70.24,70.27,70.23,70.27,2600.0,55.6378,55.6616,55.6299,55.6616,2600.0
2011-10-31 13:20:00,70.22,70.25,70.19,70.2,5300.0,55.6219,55.6457,55.5982,55.6061,5300.0
2011-10-31 13:25:00,70.19,70.21,70.16,70.17,3500.0,55.5982,55.614,55.5744,55.5823,3500.0
2011-10-31 13:30:00,70.16,70.22,70.16,70.22,5800.0,55.5744,55.6219,55.5744,55.6219,5800.0
2011-10-31 13:35:00,70.2,70.34,70.2,70.32,6100.0,55.6061,55.717,55.6061,55.7012,6100.0
2011-10-31 13:40:00,70.34,70.38,70.32,70.37,5600.0,55.717,55.7487,55.7012,55.7408,5600.0
2011-10-31 13:45:00,70.36,70.43,70.34,70.43,10900.0,55.7328,55.7883,55.717,55.7883,10900.0
2011-10-31 13:50:00,70.44,70.45,70.38,70.38,9400.0,55.7962,55.8041,55.7487,55.7487,9400.0
2011-10-31 13:55:00,70.39,70.4,70.34,70.37,8400.0,55.7566,55.7645,55.717,55.7408,8400.0
2011-10-31 14:00:00,70.37,70.41,70.34,70.36,14300.0,55.7408,55.7724,55.717,55.7328,14300.0
2011-10-31 14:05:00,70.37,70.37,70.29,70.31,5200.0,55.7408,55.7408,55.6774,55.6932,5200.0
2011-10-31 14:10:00,70.31,70.32,70.25,70.29,44200.0,55.6932,55.7012,55.6457,55.6774,44200.0
2011-10-31 14:15:00,70.29,70.29,70.22,70.27,8500.0,55.6774,55.6774,55.6219,55.6616,8500.0
2011-10-31 14:20:00,70.29,70.35,70.26,70.26,15500.0,55.6774,55.7249,55.6536,55.6536,15500.0
2011-10-31 14:25:00,70.24,70.31,70.21,70.31,8300.0,55.6378,55.6932,55.614,55.6932,8300.0
2011-10-31 14:30:00,70.31,70.33,70.28,70.31,8100.0,55.6932,55.7091,55.6695,55.6932,8100.0
2011-10-31 14:35:00,70.32,70.32,70.16,70.18,11000.0,55.7012,55.7012,55.5744,55.5903,11000.0
2011-10-31 14:40:00,70.17,70.22,70.15,70.17,5600.0,55.5823,55.6219,55.5665,55.5823,5600.0
2011-10-31 14:45:00,70.18,70.24,70.16,70.19,10400.0,55.5903,55.6378,55.5744,55.5982,10400.0
2011-10-31 14:50:00,70.2,70.28,70.2,70.26,10200.0,55.6061,55.6695,55.6061,55.6536,10200.0
2011-10-31 14:55:00,70.27,70.31,70.27,70.28,7000.0,55.6616,55.6932,55.6616,55.6695,7000.0
2011-10-31 15:00:00,70.27,70.27,70.16,70.18,27200.0,55.6616,55.6616,55.5744,55.5903,27200.0
2011-10-31 15:05:00,70.18,70.19,70.04,70.06,9300.0,55.5903,55.5982,55.4794,55.4952,9300.0
2011-10-31 15:10:00,70.05,70.11,69.99,70.01,8400.0,55.4873,55.5348,55.4398,55.4556,8400.0
2011-10-31 15:15:00,70.0,70.03,69.87,69.87,28000.0,55.4477,55.4714,55.3447,55.3447,28000.0
2011-10-31 15:20:00,69.86,69.92,69.83,69.9,12500.0,55.3368,55.3843,55.313,55.3685,12500.0
2011-10-31 15:25:00,69.91,69.91,69.78,69.8,9100.0,55.3764,55.3764,55.2734,55.2893,9100.0
2011-10-31 15:30:00,69.8,69.9,69.75,69.9,20900.0,55.2893,55.3685,55.2497,55.3685,20900.0
2011-10-31 15:35:00,69.9,69.97,69.89,69.95,16800.0,55.3685,55.4239,55.3606,55.4081,16800.0
2011-10-31 15:40:00,69.95,69.95,69.79,69.84,20800.0,55.4081,55.4081,55.2813,55.3209,20800.0
2011-10-31 15:45:00,69.84,69.85,69.66,69.73,208000.0,55.3209,55.3289,55.1784,55.2338,208000.0
2011-10-31 15:50:00,69.74,69.86,69.67,69.84,53300.0,55.2417,55.3368,55.1863,55.3209,53300.0
2011-10-31 15:55:00,69.83,69.83,69.42,69.43,178900.0,55.313,55.313,54.9883,54.9962,178900.0
2011-11-01 09:30:00,67.48,67.53,67.27,67.41,80800.0,53.4516,53.4912,53.2852,53.3961,80800.0
2011-11-01 09:35:00,67.44,67.64,67.43,67.56,34600.0,53.4199,53.5783,53.412,53.5149,34600.0
2011-11-01 09:40:00,67.56,67.81,67.56,67.62,13000.0,53.5149,53.713,53.5149,53.5625,13000.0
2011-11-01 09:45:00,67.67,67.79,67.63,67.67,56700.0,53.6021,53.6971,53.5704,53.6021,56700.0
2011-11-01 09:50:00,67.63,67.81,67.63,67.78,23900.0,53.5704,53.713,53.5704,53.6892,23900.0
2011-11-01 09:55:00,67.77,67.91,67.72,67.91,35600.0,53.6813,53.7922,53.6417,53.7922,35600.0
2011-11-01 10:00:00,67.88,67.99,67.57,67.98,387700.0,53.7684,53.8555,53.5229,53.8476,387700.0
2011-11-01 10:05:00,67.98,68.0,67.82,67.91,24900.0,53.8476,53.8635,53.7209,53.7922,24900.0
2011-11-01 10:10:00,67.91,68.11,67.84,68.05,25400.0,53.7922,53.9506,53.7367,53.9031,25400.0
2011-11-01 10:15:00,68.05,68.09,67.98,68.04,18000.0,53.9031,53.9348,53.8476,53.8951,18000.0
2011-11-01 10:20:00,68.0,68.03,67.9,68.01,11100.0,53.8635,53.8872,53.7843,53.8714,11100.0
2011-11-01 10:25:00,68.04,68.26,68.04,68.19,18500.0,53.8951,54.0694,53.8951,54.014,18500.0
2011-11-01 10:30:00,68.12,68.31,68.12,68.29,12400.0,53.9585,54.109,53.9585,54.0932,12400.0
2011-11-01 10:35:00,68.3,68.35,68.21,68.24,19700.0,54.1011,54.1407,54.0298,54.0536,19700.0
2011-11-01 10:40:00,68.24,68.29,68.15,68.15,10900.0,54.0536,54.0932,53.9823,53.9823,10900.0
2011-11-01 10:45:00,68.17,68.17,68.03,68.1,9700.0,53.9981,53.9981,53.8872,53.9427,9700.0
2011-11-01 10:50:00,68.09,68.21,68.07,68.08,12800.0,53.9348,54.0298,53.9189,53.9268,12800.0
2011-11-01 10:55:00,68.11,68.2,67.99,68.01,33800.0,53.9506,54.0219,53.8555,53.8714,33800.0
2011-11-01 11:00:00,68.02,68.08,67.91,67.91,8700.0,53.8793,53.9268,53.7922,53.7922,8700.0
2011-11-01 11:05:00,67.93,67.97,67.9,67.94,6000.0,53.808,53.8397,53.7843,53.8159,6000.0
2011-11-01 11:10:00,67.95,68.05,67.95,68.03,5900.0,53.8239,53.9031,53.8239,53.8872,5900.0
2011-11-01 11:15:00,68.03,68.18,68.03,68.15,8100.0,53.8872,54.006,53.8872,53.9823,8100.0
2011-11-01 11:20:00,68.17,68.18,68.04,68.04,9800.0,53.9981,54.006,53.8951,53.8951,9800.0
2011-11-01 11:25:00,68.06,68.1,67.93,67.96,9000.0,53.911,53.9427,53.808,53.8318,9000.0
2011-11-01 11:30:00,67.96,68.0,67.76,67.8,11600.0,53.8318,53.8635,53.6734,53.705,11600.0
2011-11-01 11:35:00,67.76,67.82,67.71,67.73,13800.0,53.6734,53.7209,53.6338,53.6496,13800.0
2011-11-01 11:40:00,67.73,67.77,67.58,67.6,19900.0,53.6496,53.6813,53.5308,53.5466,19900.0
2011-11-01 11:45:00,67.61,67.72,67.51,67.57,28600.0,53.5545,53.6417,53.4753,53.5229,28600.0
2011-11-01 11:50:00,67.57,67.59,67.44,67.49,24100.0,53.5229,53.5387,53.4199,53.4595,24100.0
2011-11-01 11:55:00,67.5,67.56,67.49,67.51,8500.0,53.4674,53.5149,53.4595,53.4753,8500.0
2011-11-01 12:00:00,67.5,67.5,67.33,67.39,24800.0,53.4674,53.4674,53.3328,53.3803,24800.0
2011-11-01 12:05:00,67.38,67.64,67.37,67.58,24600.0,53.3724,53.5783,53.3644,53.5308,24600.0
2011-11-01 12:10:00,67.55,67.73,67.55,67.64,18600.0,53.507,53.6496,53.507,53.5783,18600.0
2011-11-01 12:15:00,67.64,67.64,67.47,67.47,26500.0,53.5783,53.5783,53.4436,53.4436,26500.0
2011-11-01 12:20:00,67.44,67.49,67.42,67.49,8600.0,53.4199,53.4595,53.404,53.4595,8600.0
2011-11-01 12:25:00,67.49,67.62,67.48,67.56,7500.0,53.4595,53.5625,53.4516,53.5149,7500.0
2011-11-01 12:30:00,67.52,67.71,67.47,67.68,11700.0,53.4833,53.6338,53.4436,53.61,11700.0
2011-11-01 12:35:00,67.65,67.77,67.64,67.75,13100.0,53.5862,53.6813,53.5783,53.6654,13100.0
2011-11-01 12:40:00,67.75,67.76,67.58,67.59,24100.0,53.6654,53.6734,53.5308,53.5387,24100.0
2011-11-01 12:45:00,67.59,67.63,67.47,67.5,32400.0,53.5387,53.5704,53.4436,53.4674,32400.0
2011-11-01 12:50:00,67.48,67.5,67.39,67.4,15000.0,53.4516,53.4674,53.3803,53.3882,15000.0
2011-11-01 12:55:00,67.4,67.49,67.4,67.43,7800.0,53.3882,53.4595,53.3882,53.412,7800.0
2011-11-01 13:00:00,67.38,67.43,67.32,67.4,14800.0,53.3724,53.412,53.3248,53.3882,14800.0
2011-11-01 13:05:00,67.41,67.55,67.41,67.45,11900.0,53.3961,53.507,53.3961,53.4278,11900.0
2011-11-01 13:10:00,67.43,67.52,67.42,67.44,8500.0,53.412,53.4833,53.404,53.4199,8500.0
2011-11-01 13:15:00,67.46,67.56,67.44,67.46,17300.0,53.4357,53.5149,53.4199,53.4357,17300.0
2011-11-01 13:20:00,67.44,67.44,67.3,67.32,24200.0,53.4199,53.4199,53.309,53.3248,24200.0
2011-11-01 13:25:00,67.33,67.9,67.32,67.79,89000.0,53.3328,53.7843,53.3248,53.6971,89000.0
2011-11-01 13:30:00,67.82,68.04,67.73,67.97,96200.0,53.7209,53.8951,53.6496,53.8397,96200.0
2011-11-01 13:35:00,67.99,68.05,67.86,67.89,25900.0,53.8555,53.9031,53.7526,53.7763,25900.0
2011-11-01 13:40:00,67.87,68.1,67.87,68.09,21800.0,53.7605,53.9427,53.7605,53.9348,21800.0
2011-11-01 13:45:00,68.08,68.23,68.06,68.09,24000.0,53.9268,54.0457,53.911,53.9348,24000.0
2011-11-01 13:50:00,68.09,68.21,67.99,68.02,23400.0,53.9348,54.0298,53.8555,53.8793,23400.0
2011-11-01 13:55:00,68.02,68.02,67.74,67.85,29700.0,53.8793,53.8793,53.6575,53.7446,29700.0
2011-11-01 14:00:00,67.84,67.97,67.77,67.9,10400.0,53.7367,53.8397,53.6813,53.7843,10400.0
2011-11-01 14:05:00,67.88,68.11,67.86,68.09,10000.0,53.7684,53.9506,53.7526,53.9348,10000.0
2011-11-01 14:10:00,68.08,68.13,68.0,68.13,10800.0,53.9268,53.9664,53.8635,53.9664,10800.0
2011-11-01 14:15:00,68.15,68.15,67.97,67.97,7400.0,53.9823,53.9823,53.8397,53.8397,7400.0
2011-11-01 14:20:00,68.04,68.24,68.03,68.24,10100.0,53.8951,54.0536,53.8872,54.0536,10100.0
2011-11-01 14:25:00,68.25,68.32,68.23,68.27,12800.0,54.0615,54.1169,54.0457,54.0773,12800.0
2011-11-01 14:30:00,68.24,68.33,68.18,68.31,19900.0,54.0536,54.1249,54.006,54.109,19900.0
2011-11-01 14:35:00,68.28,68.28,68.05,68.06,12300.0,54.0853,54.0853,53.9031,53.911,12300.0
2011-11-01 14:40:00,68.07,68.18,68.03,68.16,11100.0,53.9189,54.006,53.8872,53.9902,11100.0
2011-11-01 14:45:00,68.15,68.23,68.09,68.09,5900.0,53.9823,54.0457,53.9348,53.9348,5900.0
2011-11-01 14:50:00,68.08,68.17,67.87,67.94,18000.0,53.9268,53.9981,53.7605,53.8159,18000.0
2011-11-01 14:55:00,67.92,67.93,67.85,67.93,11300.0,53.8001,53.808,53.7446,53.808,11300.0
2011-11-01 15:00:00,67.92,67.98,67.67,67.72,25500.0,53.8001,53.8476,53.6021,53.6417,25500.0
2011-11-01 15:05:00,67.76,67.76,67.6,67.67,22300.0,53.6734,53.6734,53.5466,53.6021,22300.0
2011-11-01 15:10:00,67.68,67.89,67.67,67.87,11800.0,53.61,53.7763,53.6021,53.7605,11800.0
2011-11-01 15:15:00,67.9,67.9,67.68,67.83,39100.0,53.7843,53.7843,53.61,53.7288,39100.0
2011-11-01 15:20:00,67.85,67.88,67.63,67.65,26000.0,53.7446,53.7684,53.5704,53.5862,26000.0
2011-11-01 15:25:00,67.65,67.79,67.65,67.78,6700.0,53.5862,53.6971,53.5862,53.6892,6700.0
2011-11-01 15:30:00,67.8,68.02,67.77,67.9,36200.0,53.705,53.8793,53.6813,53.7843,36200.0
2011-11-01 15:35:00,67.98,68.1,67.92,68.1,13700.0,53.8476,53.9427,53.8001,53.9427,13700.0
2011-11-01 15:40:00,68.1,68.1,67.74,67.78,59800.0,53.9427,53.9427,53.6575,53.6892,59800.0
2011-11-01 15:45:00,67.77,67.78,67.45,67.64,135000.0,53.6813,53.6892,53.4278,53.5783,135000.0
2011-11-01 15:50:00,67.59,67.63,67.37,67.44,41400.0,53.5387,53.5704,53.3644,53.4199,41400.0
2011-11-01 15:55:00,67.43,67.58,67.43,67.53,50600.0,53.412,53.5308,53.412,53.4912,50600.0
2011-11-02 09:30:00,68.52,68.66,68.51,68.56,22500.0,54.2754,54.3863,54.2674,54.307,22500.0
2011-11-02 09:35:00,68.6,68.61,68.4,68.4,9600.0,54.3387,54.3467,54.1803,54.1803,9600.0
2011-11-02 09:40:00,68.4,68.49,68.39,68.49,13300.0,54.1803,54.2516,54.1724,54.2516,13300.0
2011-11-02 09:45:00,68.5,68.5,68.39,68.43,15200.0,54.2595,54.2595,54.1724,54.2041,15200.0
2011-11-02 09:50:00,68.43,68.43,68.29,68.33,23000.0,54.2041,54.2041,54.0932,54.1249,23000.0
2011-11-02 09:55:00,68.31,68.35,68.29,68.33,9000.0,54.109,54.1407,54.0932,54.1249,9000.0
2011-11-02 10:00:00,68.39,68.42,68.23,68.24,7700.0,54.1724,54.1962,54.0457,54.0536,7700.0
2011-11-02 10:05:00,68.27,68.38,68.23,68.38,4600.0,54.0773,54.1645,54.0457,54.1645,4600.0
2011-11-02 10:10:00,68.39,68.47,68.37,68.46,2100.0,54.1724,54.2358,54.1565,54.2278,2100.0
2011-11-02 10:15:00,68.44,68.44,68.39,68.43,3500.0,54.212,54.212,54.1724,54.2041,3500.0
2011-11-02 10:20:00,68.39,68.42,68.39,68.39,2300.0,54.1724,54.1962,54.1724,54.1724,2300.0
2011-11-02 10:25:00,68.49,68.52,68.44,68.5,4600.0,54.2516,54.2754,54.212,54.2595,4600.0
2011-11-02 10:30:00,68.5,68.5,68.35,68.38,11700.0,54.2595,54.2595,54.1407,54.1645,11700.0
2011-11-02 10:35:00,68.39,68.51,68.39,68.49,4800.0,54.1724,54.2674,54.1724,54.2516,4800.0
2011-11-02 10:40:00,68.5,68.6,68.49,68.6,5600.0,54.2595,54.3387,54.2516,54.3387,5600.0
2011-11-02 10:45:00,68.58,68.73,68.55,68.73,12000.0,54.3229,54.4417,54.2991,54.4417,12000.0
2011-11-02 10:50:00,68.76,68.86,68.72,68.82,8700.0,54.4655,54.5447,54.4338,54.513,8700.0
2011-11-02 10:55:00,68.81,68.84,68.77,68.78,11500.0,54.5051,54.5288,54.4734,54.4813,11500.0
2011-11-02 11:00:00,68.8,68.81,68.77,68.79,3600.0,54.4972,54.5051,54.4734,54.4892,3600.0
2011-11-02 11:05:00,68.77,68.88,68.76,68.83,8300.0,54.4734,54.5605,54.4655,54.5209,8300.0
2011-11-02 11:10:00,68.83,68.83,68.76,68.79,4800.0,54.5209,54.5209,54.4655,54.4892,4800.0
2011-11-02 11:15:00,68.75,68.86,68.75,68.86,2600.0,54.4575,54.5447,54.4575,54.5447,2600.0
2011-11-02 11:20:00,68.83,68.85,68.83,68.85,1100.0,54.5209,54.5368,54.5209,54.5368,1100.0
2011-11-02 11:25:00,68.85,68.85,68.75,68.75,1400.0,54.5368,54.5368,54.4575,54.4575,1400.0
2011-11-02 11:30:00,68.79,68.79,68.7,68.74,3900.0,54.4892,54.4892,54.4179,54.4496,3900.0
2011-11-02 11:35:00,68.71,68.76,68.69,68.72,14300.0,54.4259,54.4655,54.41,54.4338,14300.0
2011-11-02 11:40:00,68.73,68.78,68.72,68.73,11600.0,54.4417,54.4813,54.4338,54.4417,11600.0
2011-11-02 11:45:00,68.72,68.76,68.7,68.71,62300.0,54.4338,54.4655,54.4179,54.4259,62300.0
2011-11-02 11:50:00,68.71,68.71,68.66,68.68,3200.0,54.4259,54.4259,54.3863,54.4021,3200.0
2011-11-02 11:55:00,68.67,68.71,68.66,68.69,2700.0,54.3942,54.4259,54.3863,54.41,2700.0
2011-11-02 12:00:00,68.67,68.67,68.63,68.65,14700.0,54.3942,54.3942,54.3625,54.3783,14700.0
2011-11-02 12:05:00,68.65,68.66,68.6,68.62,6500.0,54.3783,54.3863,54.3387,54.3546,6500.0
2011-11-02 12:10:00,68.64,68.72,68.64,68.67,2800.0,54.3704,54.4338,54.3704,54.3942,2800.0
2011-11-02 12:15:00,68.65,68.66,68.54,68.54,24200.0,54.3783,54.3863,54.2912,54.2912,24200.0
2011-11-02 12:20:00,68.54,68.58,68.52,68.55,14400.0,54.2912,54.3229,54.2754,54.2991,14400.0
2011-11-02 12:25:00,68.6,68.62,68.58,68.62,9000.0,54.3387,54.3546,54.3229,54.3546,9000.0
2011-11-02 12:30:00,68.57,68.7,68.49,68.49,31300.0,54.315,54.4179,54.2516,54.2516,31300.0
2011-11-02 12:35:00,68.52,68.62,68.43,68.61,47000.0,54.2754,54.3546,54.2041,54.3467,47000.0
2011-11-02 12:40:00,68.61,68.78,68.54,68.56,21900.0,54.3467,54.4813,54.2912,54.307,21900.0
2011-11-02 12:45:00,68.55,68.57,68.42,68.42,9900.0,54.2991,54.315,54.1962,54.1962,9900.0
2011-11-02 12:50:00,68.43,68.47,68.4,68.43,5500.0,54.2041,54.2358,54.1803,54.2041,5500.0
2011-11-02 12:55:00,68.43,68.48,68.33,68.33,4100.0,54.2041,54.2437,54.1249,54.1249,4100.0
2011-11-02 13:00:00,68.36,68.36,68.1,68.19,81700.0,54.1486,54.1486,53.9427,54.014,81700.0
2011-11-02 13:05:00,68.12,68.24,68.11,68.16,18800.0,53.9585,54.0536,53.9506,53.9902,18800.0
2011-11-02 13:10:00,68.16,68.26,68.16,68.21,12700.0,53.9902,54.0694,53.9902,54.0298,12700.0
2011-11-02 13:15:00,68.22,68.22,68.11,68.13,9700.0,54.0377,54.0377,53.9506,53.9664,9700.0
2011-11-02 13:20:00,68.12,68.12,67.96,67.96,11200.0,53.9585,53.9585,53.8318,53.8318,11200.0
2011-11-02 13:25:00,68.0,68.12,67.99,68.12,5700.0,53.8635,53.9585,53.8555,53.9585,5700.0
2011-11-02 13:30:00,68.12,68.2,68.08,68.18,13100.0,53.9585,54.0219,53.9268,54.006,13100.0
2011-11-02 13:35:00,68.16,68.18,68.14,68.18,2600.0,53.9902,54.006,53.9744,54.006,2600.0
2011-11-02 13:40:00,68.17,68.26,68.15,68.24,10000.0,53.9981,54.0694,53.9823,54.0536,10000.0
2011-11-02 13:45:00,68.3,68.34,68.29,68.29,8800.0,54.1011,54.1328,54.0932,54.0932,8800.0
2011-11-02 13:50:00,68.3,68.3,68.15,68.15,5600.0,54.1011,54.1011,53.9823,53.9823,5600.0
2011-11-02 13:55:00,68.15,68.16,68.1,68.13,4100.0,53.9823,53.9902,53.9427,53.9664,4100.0
2011-11-02 14:00:00,68.1,68.13,68.0,68.12,16500.0,53.9427,53.9664,53.8635,53.9585,16500.0
2011-11-02 14:05:00,68.12,68.27,68.11,68.2,26100.0,53.9585,54.0773,53.9506,54.0219,26100.0
2011-11-02 14:10:00,68.16,68.16,68.06,68.1,17400.0,53.9902,53.9902,53.911,53.9427,17400.0
2011-11-02 14:15:00,68.08,68.23,68.07,68.18,17100.0,53.9268,54.0457,53.9189,54.006,17100.0
2011-11-02 14:20:00,68.15,68.27,68.11,68.11,10200.0,53.9823,54.0773,53.9506,53.9506,10200.0
2011-11-02 14:25:00,68.15,68.2,68.12,68.18,5700.0,53.9823,54.0219,53.9585,54.006,5700.0
2011-11-02 14:30:00,68.14,68.34,68.1,68.34,9200.0,53.9744,54.1328,53.9427,54.1328,9200.0
2011-11-02 14:35:00,68.35,68.4,68.32,68.33,11700.0,54.1407,54.1803,54.1169,54.1249,11700.0
2011-11-02 14:40:00,68.33,68.33,68.24,68.26,11100.0,54.1249,54.1249,54.0536,54.0694,11100.0
2011-11-02 14:45:00,68.25,68.4,68.25,68.37,8300.0,54.0615,54.1803,54.0615,54.1565,8300.0
2011-11-02 14:50:00,68.36,68.47,68.36,68.4,12600.0,54.1486,54.2358,54.1486,54.1803,12600.0
2011-11-02 14:55:00,68.41,68.51,68.41,68.46,8700.0,54.1882,54.2674,54.1882,54.2278,8700.0
2011-11-02 15:00:00,68.48,68.49,68.33,68.37,11100.0,54.2437,54.2516,54.1249,54.1565,11100.0
2011-11-02 15:05:00,68.4,68.62,68.4,68.54,16600.0,54.1803,54.3546,54.1803,54.2912,16600.0
2011-11-02 15:10:00,68.55,68.59,68.5,68.56,23700.0,54.2991,54.3308,54.2595,54.307,23700.0
2011-11-02 15:15:00,68.54,68.63,68.51,68.63,8600.0,54.2912,54.3625,54.2674,54.3625,8600.0
2011-11-02 15:20:00,68.64,68.74,68.63,68.74,16400.0,54.3704,54.4496,54.3625,54.4496,16400.0
2011-11-02 15:25:00,68.72,68.72,68.58,68.61,12100.0,54.4338,54.4338,54.3229,54.3467,12100.0
2011-11-02 15:30:00,68.65,68.69,68.39,68.45,21600.0,54.3783,54.41,54.1724,54.2199,21600.0
2011-11-02 15:35:00,68.5,68.55,68.47,68.54,6100.0,54.2595,54.2991,54.2358,54.2912,6100.0
2011-11-02 15:40:00,68.57,68.65,68.4,68.5,16400.0,54.315,54.3783,54.1803,54.2595,16400.0
2011-11-02 15:45:00,68.45,68.52,68.37,68.47,18500.0,54.2199,54.2754,54.1565,54.2358,18500.0
2011-11-02 15:50:00,68.43,68.56,68.43,68.56,10400.0,54.2041,54.307,54.2041,54.307,10400.0
2011-11-02 15:55:00,68.55,68.68,68.54,68.63,94400.0,54.2991,54.4021,54.2912,54.3625,94400.0
2011-11-03 09:30:00,69.39,69.45,69.31,69.33,30400.0,54.9645,55.012,54.9011,54.917,30400.0
2011-11-03 09:35:00,69.32,69.32,69.2,69.29,11700.0,54.9091,54.9091,54.814,54.8853,11700.0
2011-11-03 09:40:00,69.28,69.32,69.13,69.13,5700.0,54.8774,54.9091,54.7585,54.7585,5700.0
2011-11-03 09:45:00,69.17,69.19,69.07,69.08,7700.0,54.7902,54.8061,54.711,54.7189,7700.0
2011-11-03 09:50:00,69.07,69.07,68.82,68.83,92600.0,54.711,54.711,54.513,54.5209,92600.0
2011-11-03 09:55:00,68.83,68.89,68.74,68.84,11100.0,54.5209,54.5684,54.4496,54.5288,11100.0
2011-11-03 10:00:00,68.88,68.88,68.4,68.47,61300.0,54.5605,54.5605,54.1803,54.2358,61300.0
2011-11-03 10:05:00,68.48,68.64,68.42,68.64,24400.0,54.2437,54.3704,54.1962,54.3704,24400.0
2011-11-03 10:10:00,68.66,68.72,68.54,68.72,27600.0,54.3863,54.4338,54.2912,54.4338,27600.0
2011-11-03 10:15:00,68.72,68.88,68.7,68.85,16200.0,54.4338,54.5605,54.4179,54.5368,16200.0
2011-11-03 10:20:00,68.88,68.9,68.73,68.77,9600.0,54.5605,54.5764,54.4417,54.4734,9600.0
2011-11-03 10:25:00,68.77,68.94,68.75,68.86,15800.0,54.4734,54.608,54.4575,54.5447,15800.0
2011-11-03 10:30:00,68.85,68.96,68.85,68.93,10900.0,54.5368,54.6239,54.5368,54.6001,10900.0
2011-11-03 10:35:00,68.91,68.91,68.81,68.84,9100.0,54.5843,54.5843,54.5051,54.5288,9100.0
2011-11-03 10:40:00,68.89,69.2,68.89,69.14,101900.0,54.5684,54.814,54.5684,54.7665,101900.0
2011-11-03 10:45:00,69.17,69.28,69.15,69.17,17800.0,54.7902,54.8774,54.7744,54.7902,17800.0
2011-11-03 10:50:00,69.17,69.19,69.07,69.14,8100.0,54.7902,54.8061,54.711,54.7665,8100.0
2011-11-03 10:55:00,69.16,69.23,69.04,69.04,12000.0,54.7823,54.8378,54.6873,54.6873,12000.0
2011-11-03 11:00:00,69.05,69.15,68.99,69.0,3100.0,54.6952,54.7744,54.6477,54.6556,3100.0
2011-11-03 11:05:00,68.98,69.05,68.98,68.98,2500.0,54.6397,54.6952,54.6397,54.6397,2500.0
2011-11-03 11:10:00,69.08,69.16,69.08,69.16,2300.0,54.7189,54.7823,54.7189,54.7823,2300.0
2011-11-03 11:15:00,69.17,69.27,69.15,69.27,3100.0,54.7902,54.8694,54.7744,54.8694,3100.0
2011-11-03 11:20:00,69.29,69.37,69.27,69.36,4700.0,54.8853,54.9487,54.8694,54.9407,4700.0
2011-11-03 11:25:00,69.37,69.38,69.31,69.34,3300.0,54.9487,54.9566,54.9011,54.9249,3300.0
2011-11-03 11:30:00,69.36,69.38,69.29,69.37,3000.0,54.9407,54.9566,54.8853,54.9487,3000.0
2011-11-03 11:35:00,69.4,69.4,69.31,69.31,400.0,54.9724,54.9724,54.9011,54.9011,400.0
2011-11-03 11:40:00,69.28,69.28,69.22,69.27,4800.0,54.8774,54.8774,54.8298,54.8694,4800.0
2011-11-03 11:45:00,69.25,69.3,69.22,69.28,3800.0,54.8536,54.8932,54.8298,54.8774,3800.0
2011-11-03 11:50:00,69.28,69.38,69.28,69.34,6300.0,54.8774,54.9566,54.8774,54.9249,6300.0
2011-11-03 11:55:00,69.27,69.27,69.15,69.16,4100.0,54.8694,54.8694,54.7744,54.7823,4100.0
2011-11-03 12:00:00,69.18,69.21,69.17,69.2,4500.0,54.7982,54.8219,54.7902,54.814,4500.0
2011-11-03 12:05:00,69.2,69.28,69.12,69.28,3500.0,54.814,54.8774,54.7506,54.8774,3500.0
2011-11-03 12:10:00,69.32,69.32,69.22,69.22,2800.0,54.9091,54.9091,54.8298,54.8298,2800.0
2011-11-03 12:15:00,69.26,69.26,69.16,69.22,7400.0,54.8615,54.8615,54.7823,54.8298,7400.0
2011-11-03 12:20:00,69.21,69.31,69.19,69.3,5200.0,54.8219,54.9011,54.8061,54.8932,5200.0
2011-11-03 12:25:00,69.3,69.39,69.26,69.38,4500.0,54.8932,54.9645,54.8615,54.9566,4500.0
2011-11-03 12:30:00,69.36,69.36,69.29,69.29,4200.0,54.9407,54.9407,54.8853,54.8853,4200.0
2011-11-03 12:35:00,69.32,69.32,69.2,69.21,3700.0,54.9091,54.9091,54.814,54.8219,3700.0
2011-11-03 12:40:00,69.25,69.25,69.19,69.2,800.0,54.8536,54.8536,54.8061,54.814,800.0
2011-11-03 12:45:00,69.27,69.5,69.27,69.49,10400.0,54.8694,55.0516,54.8694,55.0437,10400.0
2011-11-03 12:50:00,69.51,69.53,69.46,69.5,4000.0,55.0596,55.0754,55.0199,55.0516,4000.0
2011-11-03 12:55:00,69.5,69.56,69.5,69.51,9800.0,55.0516,55.0992,55.0516,55.0596,9800.0
2011-11-03 13:00:00,69.52,69.54,69.47,69.48,2500.0,55.0675,55.0833,55.0279,55.0358,2500.0
2011-11-03 13:05:00,69.47,69.58,69.45,69.58,13700.0,55.0279,55.115,55.012,55.115,13700.0
2011-11-03 13:10:00,69.6,69.67,69.6,69.61,15500.0,55.1308,55.1863,55.1308,55.1388,15500.0
2011-11-03 13:15:00,69.61,69.68,69.61,69.67,13600.0,55.1388,55.1942,55.1388,55.1863,13600.0
2011-11-03 13:20:00,69.68,69.68,69.56,69.59,5400.0,55.1942,55.1942,55.0992,55.1229,5400.0
2011-11-03 13:25:00,69.61,69.64,69.56,69.58,6000.0,55.1388,55.1625,55.0992,55.115,6000.0
2011-11-03 13:30:00,69.53,69.61,69.52,69.57,7100.0,55.0754,55.1388,55.0675,55.1071,7100.0
2011-11-03 13:35:00,69.55,69.66,69.54,69.65,4300.0,55.0912,55.1784,55.0833,55.1704,4300.0
2011-11-03 13:40:00,69.65,69.71,69.65,69.68,4700.0,55.1704,55.218,55.1704,55.1942,4700.0
2011-11-03 13:45:00,69.7,69.83,69.7,69.82,4200.0,55.2101,55.313,55.2101,55.3051,4200.0
2011-11-03 13:50:00,69.86,69.89,69.8,69.81,5400.0,55.3368,55.3606,55.2893,55.2972,5400.0
2011-11-03 13:55:00,69.81,69.84,69.66,69.7,11400.0,55.2972,55.3209,55.1784,55.2101,11400.0
2011-11-03 14:00:00,69.73,69.75,69.65,69.75,12100.0,55.2338,55.2497,55.1704,55.2497,12100.0
2011-11-03 14:05:00,69.75,69.87,69.74,69.84,8900.0,55.2497,55.3447,55.2417,55.3209,8900.0
2011-11-03 14:10:00,69.85,69.85,69.72,69.78,3500.0,55.3289,55.3289,55.2259,55.2734,3500.0
2011-11-03 14:15:00,69.79,69.86,69.73,69.74,9300.0,55.2813,55.3368,55.2338,55.2417,9300.0
2011-11-03 14:20:00,69.73,69.76,69.66,69.67,6500.0,55.2338,55.2576,55.1784,55.1863,6500.0
2011-11-03 14:25:00,69.7,69.71,69.65,69.65,5300.0,55.2101,55.218,55.1704,55.1704,5300.0
2011-11-03 14:30:00,69.67,69.76,69.67,69.71,3100.0,55.1863,55.2576,55.1863,55.218,3100.0
2011-11-03 14:35:00,69.73,69.75,69.66,69.74,7000.0,55.2338,55.2497,55.1784,55.2417,7000.0
2011-11-03 14:40:00,69.72,69.72,69.66,69.66,1500.0,55.2259,55.2259,55.1784,55.1784,1500.0
2011-11-03 14:45:00,69.66,69.66,69.59,69.6,3600.0,55.1784,55.1784,55.1229,55.1308,3600.0
2011-11-03 14:50:00,69.59,69.63,69.59,69.63,4500.0,55.1229,55.1546,55.1229,55.1546,4500.0
2011-11-03 14:55:00,69.66,69.7,69.63,69.67,5500.0,55.1784,55.2101,55.1546,55.1863,5500.0
2011-11-03 15:00:00,69.67,69.78,69.66,69.78,2900.0,55.1863,55.2734,55.1784,55.2734,2900.0
2011-11-03 15:05:00,69.76,69.8,69.76,69.8,5800.0,55.2576,55.2893,55.2576,55.2893,5800.0
2011-11-03 15:10:00,69.82,69.85,69.72,69.77,29300.0,55.3051,55.3289,55.2259,55.2655,29300.0
2011-11-03 15:15:00,69.78,69.87,69.75,69.79,17100.0,55.2734,55.3447,55.2497,55.2813,17100.0
2011-11-03 15:20:00,69.8,69.85,69.74,69.84,7000.0,55.2893,55.3289,55.2417,55.3209,7000.0
2011-11-03 15:25:00,69.88,69.92,69.85,69.91,4700.0,55.3526,55.3843,55.3289,55.3764,4700.0
2011-11-03 15:30:00,69.92,70.03,69.91,69.98,17900.0,55.3843,55.4714,55.3764,55.4318,17900.0
2011-11-03 15:35:00,69.98,70.0,69.82,69.86,16300.0,55.4318,55.4477,55.3051,55.3368,16300.0
2011-11-03 15:40:00,69.86,69.98,69.8,69.95,22700.0,55.3368,55.4318,55.2893,55.4081,22700.0
2011-11-03 15:45:00,69.95,69.95,69.82,69.93,19600.0,55.4081,55.4081,55.3051,55.3922,19600.0
2011-11-03 15:50:00,69.93,70.04,69.92,69.95,28400.0,55.3922,55.4794,55.3843,55.4081,28400.0
2011-11-03 15:55:00,69.96,70.04,69.89,69.91,63200.0,55.416,55.4794,55.3606,55.3764,63200.0
2011-11-04 09:30:00,69.37,69.46,69.25,69.31,18200.0,54.9487,55.0199,54.8536,54.9011,18200.0
2011-11-04 09:35:00,69.35,69.5,69.32,69.44,12600.0,54.9328,55.0516,54.9091,55.0041,12600.0
2011-11-04 09:40:00,69.42,69.46,69.31,69.41,21800.0,54.9883,55.0199,54.9011,54.9803,21800.0
2011-11-04 09:45:00,69.43,69.5,69.4,69.48,14300.0,54.9962,55.0516,54.9724,55.0358,14300.0
2011-11-04 09:50:00,69.49,69.52,69.31,69.36,12700.0,55.0437,55.0675,54.9011,54.9407,12700.0
2011-11-04 09:55:00,69.33,69.36,69.13,69.16,21800.0,54.917,54.9407,54.7585,54.7823,21800.0
2011-11-04 10:00:00,69.15,69.22,69.08,69.12,9800.0,54.7744,54.8298,54.7189,54.7506,9800.0
2011-11-04 10:05:00,69.13,69.21,69.11,69.14,6400.0,54.7585,54.8219,54.7427,54.7665,6400.0
2011-11-04 10:10:00,69.15,69.25,69.15,69.17,11400.0,54.7744,54.8536,54.7744,54.7902,11400.0
2011-11-04 10:15:00,69.2,69.2,69.04,69.04,8900.0,54.814,54.814,54.6873,54.6873,8900.0
2011-11-04 10:20:00,69.05,69.05,68.89,68.94,13800.0,54.6952,54.6952,54.5684,54.608,13800.0
2011-11-04 10:25:00,68.94,69.01,68.92,68.94,5300.0,54.608,54.6635,54.5922,54.608,5300.0
2011-11-04 10:30:00,68.9,68.91,68.78,68.8,13400.0,54.5764,54.5843,54.4813,54.4972,13400.0
2011-11-04 10:35:00,68.83,68.83,68.67,68.73,18500.0,54.5209,54.5209,54.3942,54.4417,18500.0
2011-11-04 10:40:00,68.74,68.87,68.73,68.87,2100.0,54.4496,54.5526,54.4417,54.5526,2100.0
2011-11-04 10:45:00,68.86,68.95,68.85,68.94,8000.0,54.5447,54.616,54.5368,54.608,8000.0
2011-11-04 10:50:00,68.93,68.93,68.85,68.88,3900.0,54.6001,54.6001,54.5368,54.5605,3900.0
2011-11-04 10:55:00,68.89,68.96,68.88,68.94,49000.0,54.5684,54.6239,54.5605,54.608,49000.0
2011-11-04 11:00:00,68.97,69.04,68.94,69.0,12000.0,54.6318,54.6873,54.608,54.6556,12000.0
2011-11-04 11:05:00,68.99,69.04,68.96,68.97,6400.0,54.6477,54.6873,54.6239,54.6318,6400.0
2011-11-04 11:10:00,69.0,69.06,68.97,68.99,10600.0,54.6556,54.7031,54.6318,54.6477,10600.0
2011-11-04 11:15:00,69.0,69.0,68.85,68.88,5700.0,54.6556,54.6556,54.5368,54.5605,5700.0
2011-11-04 11:20:00,68.86,68.94,68.79,68.86,21700.0,54.5447,54.608,54.4892,54.5447,21700.0
2011-11-04 11:25:00,68.83,68.98,68.82,68.96,10200.0,54.5209,54.6397,54.513,54.6239,10200.0
2011-11-04 11:30:00,68.96,69.03,68.96,69.03,2900.0,54.6239,54.6793,54.6239,54.6793,2900.0
2011-11-04 11:35:00,69.03,69.04,68.88,69.04,12200.0,54.6793,54.6873,54.5605,54.6873,12200.0
2011-11-04 11:40:00,69.03,69.06,68.95,69.0,2600.0,54.6793,54.7031,54.616,54.6556,2600.0
2011-11-04 11:45:00,69.04,69.09,69.0,69.02,4200.0,54.6873,54.7269,54.6556,54.6714,4200.0
2011-11-04 11:50:00,69.02,69.04,68.97,69.03,5100.0,54.6714,54.6873,54.6318,54.6793,5100.0
2011-11-04 11:55:00,69.03,69.08,69.01,69.08,4600.0,54.6793,54.7189,54.6635,54.7189,4600.0
2011-11-04 12:00:00,69.09,69.16,69.09,69.13,8000.0,54.7269,54.7823,54.7269,54.7585,8000.0
2011-11-04 12:05:00,69.13,69.16,69.07,69.08,5800.0,54.7585,54.7823,54.711,54.7189,5800.0
2011-11-04 12:10:00,69.1,69.18,69.09,69.18,4100.0,54.7348,54.7982,54.7269,54.7982,4100.0
2011-11-04 12:15:00,69.19,69.2,69.17,69.17,1600.0,54.8061,54.814,54.7902,54.7902,1600.0
2011-11-04 12:20:00,69.18,69.18,69.12,69.12,2200.0,54.7982,54.7982,54.7506,54.7506,2200.0
2011-11-04 12:25:00,69.18,69.21,69.17,69.2,31800.0,54.7982,54.8219,54.7902,54.814,31800.0
2011-11-04 12:30:00,69.2,69.2,69.14,69.14,2900.0,54.814,54.814,54.7665,54.7665,2900.0
2011-11-04 12:35:00,69.13,69.13,69.09,69.1,34400.0,54.7585,54.7585,54.7269,54.7348,34400.0
2011-11-04 12:40:00,69.09,69.13,68.99,68.99,6900.0,54.7269,54.7585,54.6477,54.6477,6900.0
2011-11-04 12:45:00,68.99,69.05,68.99,69.05,3600.0,54.6477,54.6952,54.6477,54.6952,3600.0
2011-11-04 12:50:00,69.04,69.12,69.02,69.09,10400.0,54.6873,54.7506,54.6714,54.7269,10400.0
2011-11-04 12:55:00,69.09,69.15,69.08,69.13,5700.0,54.7269,54.7744,54.7189,54.7585,5700.0
2011-11-04 13:00:00,69.12,69.14,69.12,69.12,2800.0,54.7506,54.7665,54.7506,54.7506,2800.0
2011-11-04 13:05:00,69.11,69.2,69.11,69.17,5900.0,54.7427,54.814,54.7427,54.7902,5900.0
2011-11-04 13:10:00,69.19,69.33,69.19,69.33,8400.0,54.8061,54.917,54.8061,54.917,8400.0
2011-11-04 13:15:00,69.35,69.4,69.33,69.37,24400.0,54.9328,54.9724,54.917,54.9487,24400.0
2011-11-04 13:20:00,69.41,69.42,69.36,69.39,8200.0,54.9803,54.9883,54.9407,54.9645,8200.0
2011-11-04 13:25:00,69.39,69.39,69.37,69.38,2700.0,54.9645,54.9645,54.9487,54.9566,2700.0
2011-11-04 13:30:00,69.39,69.41,69.36,69.38,6100.0,54.9645,54.9803,54.9407,54.9566,6100.0
2011-11-04 13:35:00,69.38,69.42,69.36,69.38,22200.0,54.9566,54.9883,54.9407,54.9566,22200.0
2011-11-04 13:40:00,69.37,69.53,69.35,69.53,15800.0,54.9487,55.0754,54.9328,55.0754,15800.0
2011-11-04 13:45:00,69.52,69.67,69.5,69.61,20300.0,55.0675,55.1863,55.0516,55.1388,20300.0
2011-11-04 13:50:00,69.6,69.67,69.58,69.6,11300.0,55.1308,55.1863,55.115,55.1308,11300.0
2011-11-04 13:55:00,69.61,69.61,69.52,69.55,15100.0,55.1388,55.1388,55.0675,55.0912,15100.0
2011-11-04 14:00:00,69.55,69.56,69.5,69.52,13100.0,55.0912,55.0992,55.0516,55.0675,13100.0
2011-11-04 14:05:00,69.53,69.56,69.49,69.55,17200.0,55.0754,55.0992,55.0437,55.0912,17200.0
2011-11-04 14:10:00,69.54,69.54,69.5,69.53,16800.0,55.0833,55.0833,55.0516,55.0754,16800.0
2011-11-04 14:15:00,69.55,69.59,69.52,69.59,12400.0,55.0912,55.1229,55.0675,55.1229,12400.0
2011-11-04 14:20:00,69.59,69.65,69.56,69.61,26700.0,55.1229,55.1704,55.0992,55.1388,26700.0
2011-11-04 14:25:00,69.61,69.66,69.61,69.61,17700.0,55.1388,55.1784,55.1388,55.1388,17700.0
2011-11-04 14:30:00,69.63,69.64,69.56,69.56,1000.0,55.1546,55.1625,55.0992,55.0992,1000.0
2011-11-04 14:35:00,69.55,69.55,69.43,69.43,5400.0,55.0912,55.0912,54.9962,54.9962,5400.0
2011-11-04 14:40:00,69.46,69.48,69.44,69.48,1400.0,55.0199,55.0358,55.0041,55.0358,1400.0
2011-11-04 14:45:00,69.47,69.61,69.47,69.57,4300.0,55.0279,55.1388,55.0279,55.1071,4300.0
2011-11-04 14:50:00,69.55,69.55,69.5,69.53,1300.0,55.0912,55.0912,55.0516,55.0754,1300.0
2011-11-04 14:55:00,69.51,69.52,69.48,69.51,2900.0,55.0596,55.0675,55.0358,55.0596,2900.0
2011-11-04 15:00:00,69.51,69.51,69.44,69.45,2600.0,55.0596,55.0596,55.0041,55.012,2600.0
2011-11-04 15:05:00,69.42,69.42,69.29,69.29,2500.0,54.9883,54.9883,54.8853,54.8853,2500.0
2011-11-04 15:10:00,69.28,69.32,69.26,69.31,3200.0,54.8774,54.9091,54.8615,54.9011,3200.0
2011-11-04 15:15:00,69.33,69.4,69.33,69.38,3900.0,54.917,54.9724,54.917,54.9566,3900.0
2011-11-04 15:20:00,69.38,69.38,69.27,69.33,10400.0,54.9566,54.9566,54.8694,54.917,10400.0
2011-11-04 15:25:00,69.37,69.42,69.36,69.38,3700.0,54.9487,54.9883,54.9407,54.9566,3700.0
2011-11-04 15:30:00,69.36,69.48,69.35,69.45,15400.0,54.9407,55.0358,54.9328,55.012,15400.0
2011-11-04 15:35:00,69.46,69.46,69.36,69.37,8000.0,55.0199,55.0199,54.9407,54.9487,8000.0
2011-11-04 15:40:00,69.39,69.55,69.39,69.55,12400.0,54.9645,55.0912,54.9645,55.0912,12400.0
2011-11-04 15:45:00,69.6,69.65,69.55,69.56,12800.0,55.1308,55.1704,55.0912,55.0992,12800.0
2011-11-04 15:50:00,69.52,69.53,69.37,69.44,16800.0,55.0675,55.0754,54.9487,55.0041,16800.0
2011-11-04 15:55:00,69.41,69.58,69.37,69.55,57500.0,54.9803,55.115,54.9487,55.0912,57500.0
2011-11-07 09:30:00,69.52,69.64,69.45,69.61,19300.0,55.0675,55.1625,55.012,55.1388,19300.0
2011-11-07 09:35:00,69.62,69.77,69.61,69.77,12800.0,55.1467,55.2655,55.1388,55.2655,12800.0
2011-11-07 09:40:00,69.78,69.79,69.65,69.73,6900.0,55.2734,55.2813,55.1704,55.2338,6900.0
2011-11-07 09:45:00,69.76,69.88,69.75,69.77,10300.0,55.2576,55.3526,55.2497,55.2655,10300.0
2011-11-07 09:50:00,69.76,69.88,69.74,69.88,7700.0,55.2576,55.3526,55.2417,55.3526,7700.0
2011-11-07 09:55:00,69.9,69.91,69.74,69.76,8700.0,55.3685,55.3764,55.2417,55.2576,8700.0
2011-11-07 10:00:00,69.79,69.8,69.6,69.63,5200.0,55.2813,55.2893,55.1308,55.1546,5200.0
2011-11-07 10:05:00,69.59,69.66,69.54,69.66,6600.0,55.1229,55.1784,55.0833,55.1784,6600.0
2011-11-07 10:10:00,69.68,69.75,69.59,69.61,7400.0,55.1942,55.2497,55.1229,55.1388,7400.0
2011-11-07 10:15:00,69.6,69.63,69.48,69.51,6900.0,55.1308,55.1546,55.0358,55.0596,6900.0
2011-11-07 10:20:00,69.51,69.55,69.44,69.48,5700.0,55.0596,55.0912,55.0041,55.0358,5700.0
2011-11-07 10:25:00,69.47,69.48,69.42,69.43,2500.0,55.0279,55.0358,54.9883,54.9962,2500.0
2011-11-07 10:30:00,69.41,69.43,69.29,69.32,10900.0,54.9803,54.9962,54.8853,54.9091,10900.0
2011-11-07 10:35:00,69.33,69.33,69.21,69.28,16100.0,54.917,54.917,54.8219,54.8774,16100.0
2011-11-07 10:40:00,69.24,69.33,69.21,69.33,20100.0,54.8457,54.917,54.8219,54.917,20100.0
2011-11-07 10:45:00,69.35,69.35,69.18,69.24,14000.0,54.9328,54.9328,54.7982,54.8457,14000.0
2011-11-07 10:50:00,69.26,69.28,69.13,69.17,7300.0,54.8615,54.8774,54.7585,54.7902,7300.0
2011-11-07 10:55:00,69.11,69.19,69.09,69.15,9000.0,54.7427,54.8061,54.7269,54.7744,9000.0
2011-11-07 11:00:00,69.13,69.3,69.1,69.3,7800.0,54.7585,54.8932,54.7348,54.8932,7800.0
2011-11-07 11:05:00,69.28,69.34,69.2,69.2,14000.0,54.8774,54.9249,54.814,54.814,14000.0
2011-11-07 11:10:00,69.2,69.34,69.2,69.31,4900.0,54.814,54.9249,54.814,54.9011,4900.0
2011-11-07 11:15:00,69.31,69.37,69.29,69.3,4800.0,54.9011,54.9487,54.8853,54.8932,4800.0
2011-11-07 11:20:00,69.22,69.23,69.13,69.19,15500.0,54.8298,54.8378,54.7585,54.8061,15500.0
2011-11-07 11:25:00,69.17,69.2,69.05,69.11,3800.0,54.7902,54.814,54.6952,54.7427,3800.0
2011-11-07 11:30:00,69.12,69.16,69.08,69.16,5400.0,54.7506,54.7823,54.7189,54.7823,5400.0
2011-11-07 11:35:00,69.14,69.18,69.08,69.18,5400.0,54.7665,54.7982,54.7189,54.7982,5400.0
2011-11-07 11:40:00,69.18,69.2,69.09,69.16,7300.0,54.7982,54.814,54.7269,54.7823,7300.0
2011-11-07 11:45:00,69.16,69.2,69.15,69.17,2600.0,54.7823,54.814,54.7744,54.7902,2600.0
2011-11-07 11:50:00,69.18,69.25,69.12,69.12,7500.0,54.7982,54.8536,54.7506,54.7506,7500.0
2011-11-07 11:55:00,69.1,69.12,69.08,69.12,2400.0,54.7348,54.7506,54.7189,54.7506,2400.0
2011-11-07 12:00:00,69.08,69.19,69.08,69.19,3400.0,54.7189,54.8061,54.7189,54.8061,3400.0
2011-11-07 12:05:00,69.2,69.25,69.19,69.21,4400.0,54.814,54.8536,54.8061,54.8219,4400.0
2011-11-07 12:10:00,69.19,69.2,69.09,69.1,5800.0,54.8061,54.814,54.7269,54.7348,5800.0
2011-11-07 12:15:00,69.09,69.09,68.9,68.9,11900.0,54.7269,54.7269,54.5764,54.5764,11900.0
2011-11-07 12:20:00,68.91,68.91,68.86,68.9,3000.0,54.5843,54.5843,54.5447,54.5764,3000.0
2011-11-07 12:25:00,68.89,68.92,68.86,68.87,2000.0,54.5684,54.5922,54.5447,54.5526,2000.0
2011-11-07 12:30:00,68.87,68.87,68.83,68.84,4500.0,54.5526,54.5526,54.5209,54.5288,4500.0
2011-11-07 12:35:00,68.84,68.89,68.84,68.89,1800.0,54.5288,54.5684,54.5288,54.5684,1800.0
2011-11-07 12:40:00,68.88,68.96,68.88,68.95,3700.0,54.5605,54.6239,54.5605,54.616,3700.0
2011-11-07 12:45:00,68.96,68.96,68.95,68.95,700.0,54.6239,54.6239,54.616,54.616,700.0
2011-11-07 12:50:00,68.95,69.0,68.95,69.0,1700.0,54.616,54.6556,54.616,54.6556,1700.0
2011-11-07 12:55:00,68.99,69.0,68.99,69.0,1500.0,54.6477,54.6556,54.6477,54.6556,1500.0
2011-11-07 13:00:00,68.99,69.01,68.96,68.97,500.0,54.6477,54.6635,54.6239,54.6318,500.0
2011-11-07 13:05:00,68.98,68.98,68.98,68.98,200.0,54.6397,54.6397,54.6397,54.6397,200.0
2011-11-07 13:10:00,69.01,69.12,69.01,69.11,2700.0,54.6635,54.7506,54.6635,54.7427,2700.0
2011-11-07 13:15:00,69.1,69.16,69.1,69.16,4500.0,54.7348,54.7823,54.7348,54.7823,4500.0
2011-11-07 13:20:00,69.15,69.16,69.14,69.16,2100.0,54.7744,54.7823,54.7665,54.7823,2100.0
2011-11-07 13:25:00,69.14,69.17,69.13,69.17,2500.0,54.7665,54.7902,54.7585,54.7902,2500.0
2011-11-07 13:30:00,69.17,69.17,69.13,69.16,2300.0,54.7902,54.7902,54.7585,54.7823,2300.0
2011-11-07 13:35:00,69.16,69.17,69.11,69.11,2100.0,54.7823,54.7902,54.7427,54.7427,2100.0
2011-11-07 13:40:00,69.12,69.13,69.12,69.13,1600.0,54.7506,54.7585,54.7506,54.7585,1600.0
2011-11-07 13:45:00,69.14,69.14,69.09,69.1,2300.0,54.7665,54.7665,54.7269,54.7348,2300.0
2011-11-07 13:50:00,69.1,69.12,69.09,69.12,1000.0,54.7348,54.7506,54.7269,54.7506,1000.0
2011-11-07 13:55:00,69.18,69.44,69.18,69.41,36300.0,54.7982,55.0041,54.7982,54.9803,36300.0
2011-11-07 14:00:00,69.45,69.54,69.34,69.54,8200.0,55.012,55.0833,54.9249,55.0833,8200.0
2011-11-07 14:05:00,69.52,69.53,69.41,69.45,5600.0,55.0675,55.0754,54.9803,55.012,5600.0
2011-11-07 14:10:00,69.47,69.6,69.47,69.47,8700.0,55.0279,55.1308,55.0279,55.0279,8700.0
2011-11-07 14:15:00,69.47,69.52,69.43,69.52,4200.0,55.0279,55.0675,54.9962,55.0675,4200.0
2011-11-07 14:20:00,69.49,69.64,69.49,69.61,4800.0,55.0437,55.1625,55.0437,55.1388,4800.0
2011-11-07 14:25:00,69.62,69.64,69.58,69.6,3900.0,55.1467,55.1625,55.115,55.1308,3900.0
2011-11-07 14:30:00,69.56,69.63,69.51,69.56,7200.0,55.0992,55.1546,55.0596,55.0992,7200.0
2011-11-07 14:35:00,69.59,69.64,69.54,69.63,5100.0,55.1229,55.1625,55.0833,55.1546,5100.0
2011-11-07 14:40:00,69.6,69.6,69.53,69.59,6500.0,55.1308,55.1308,55.0754,55.1229,6500.0
2011-11-07 14:45:00,69.59,69.61,69.56,69.59,2800.0,55.1229,55.1388,55.0992,55.1229,2800.0
2011-11-07 14:50:00,69.59,69.74,69.56,69.74,16100.0,55.1229,55.2417,55.0992,55.2417,16100.0
2011-11-07 14:55:00,69.72,69.77,69.7,69.74,8000.0,55.2259,55.2655,55.2101,55.2417,8000.0
2011-11-07 15:00:00,69.76,69.77,69.72,69.77,2400.0,55.2576,55.2655,55.2259,55.2655,2400.0
2011-11-07 15:05:00,69.75,69.8,69.73,69.79,4200.0,55.2497,55.2893,55.2338,55.2813,4200.0
2011-11-07 15:10:00,69.82,69.88,69.82,69.83,7000.0,55.3051,55.3526,55.3051,55.313,7000.0
2011-11-07 15:15:00,69.85,69.86,69.73,69.73,4400.0,55.3289,55.3368,55.2338,55.2338,4400.0
2011-11-07 15:20:00,69.74,69.75,69.72,69.73,1800.0,55.2417,55.2497,55.2259,55.2338,1800.0
2011-11-07 15:25:00,69.78,69.79,69.69,69.69,140700.0,55.2734,55.2813,55.2021,55.2021,140700.0
2011-11-07 15:30:00,69.65,69.73,69.63,69.67,18900.0,55.1704,55.2338,55.1546,55.1863,18900.0
2011-11-07 15:35:00,69.69,69.84,69.68,69.83,14200.0,55.2021,55.3209,55.1942,55.313,14200.0
2011-11-07 15:40:00,69.82,69.87,69.74,69.81,16200.0,55.3051,55.3447,55.2417,55.2972,16200.0
2011-11-07 15:45:00,69.8,69.85,69.79,69.81,32400.0,55.2893,55.3289,55.2813,55.2972,32400.0
2011-11-07 15:50:00,69.79,69.99,69.77,69.91,46200.0,55.2813,55.4398,55.2655,55.3764,46200.0
2011-11-07 15:55:00,69.91,69.95,69.87,69.93,28000.0,55.3764,55.4081,55.3447,55.3922,28000.0
2011-11-08 09:30:00,70.27,70.35,70.22,70.26,24700.0,55.6616,55.7249,55.6219,55.6536,24700.0
2011-11-08 09:35:00,70.25,70.25,70.15,70.19,6100.0,55.6457,55.6457,55.5665,55.5982,6100.0
2011-11-08 09:40:00,70.24,70.32,70.2,70.3,6600.0,55.6378,55.7012,55.6061,55.6853,6600.0
2011-11-08 09:45:00,70.38,70.38,70.21,70.24,26500.0,55.7487,55.7487,55.614,55.6378,26500.0
2011-11-08 09:50:00,70.26,70.33,70.26,70.26,18600.0,55.6536,55.7091,55.6536,55.6536,18600.0
2011-11-08 09:55:00,70.32,70.52,70.32,70.52,9000.0,55.7012,55.8596,55.7012,55.8596,9000.0
2011-11-08 10:00:00,70.53,70.53,70.41,70.41,6700.0,55.8675,55.8675,55.7724,55.7724,6700.0
2011-11-08 10:05:00,70.44,70.44,70.33,70.35,15000.0,55.7962,55.7962,55.7091,55.7249,15000.0
2011-11-08 10:10:00,70.33,70.34,70.1,70.22,39300.0,55.7091,55.717,55.5269,55.6219,39300.0
2011-11-08 10:15:00,70.18,70.31,70.13,70.3,20600.0,55.5903,55.6932,55.5507,55.6853,20600.0
2011-11-08 10:20:00,70.29,70.29,70.15,70.16,14100.0,55.6774,55.6774,55.5665,55.5744,14100.0
2011-11-08 10:25:00,70.15,70.15,69.89,69.91,27000.0,55.5665,55.5665,55.3606,55.3764,27000.0
2011-11-08 10:30:00,69.91,70.02,69.91,69.92,16500.0,55.3764,55.4635,55.3764,55.3843,16500.0
2011-11-08 10:35:00,69.92,70.09,69.92,70.02,7500.0,55.3843,55.519,55.3843,55.4635,7500.0
2011-11-08 10:40:00,70.07,70.11,70.02,70.09,5600.0,55.5031,55.5348,55.4635,55.519,5600.0
2011-11-08 10:45:00,70.07,70.18,70.07,70.11,6800.0,55.5031,55.5903,55.5031,55.5348,6800.0
2011-11-08 10:50:00,70.1,70.11,69.92,70.03,14500.0,55.5269,55.5348,55.3843,55.4714,14500.0
2011-11-08 10:55:00,70.05,70.1,69.99,70.01,15900.0,55.4873,55.5269,55.4398,55.4556,15900.0
2011-11-08 11:00:00,69.97,70.07,69.94,69.98,10600.0,55.4239,55.5031,55.4002,55.4318,10600.0
2011-11-08 11:05:00,69.95,70.01,69.79,69.83,11100.0,55.4081,55.4556,55.2813,55.313,11100.0
2011-11-08 11:10:00,69.83,69.83,69.73,69.78,8900.0,55.313,55.313,55.2338,55.2734,8900.0
2011-11-08 11:15:00,69.79,69.81,69.66,69.69,5800.0,55.2813,55.2972,55.1784,55.2021,5800.0
2011-11-08 11:20:00,69.69,69.7,69.59,69.6,31500.0,55.2021,55.2101,55.1229,55.1308,31500.0
2011-11-08 11:25:00,69.6,69.74,69.6,69.73,9100.0,55.1308,55.2417,55.1308,55.2338,9100.0
2011-11-08 11:30:00,69.73,69.75,69.7,69.72,3400.0,55.2338,55.2497,55.2101,55.2259,3400.0
2011-11-08 11:35:00,69.7,69.73,69.64,69.67,21300.0,55.2101,55.2338,55.1625,55.1863,21300.0
2011-11-08 11:40:00,69.66,69.74,69.64,69.73,11900.0,55.1784,55.2417,55.1625,55.2338,11900.0
2011-11-08 11:45:00,69.74,69.83,69.7,69.83,9700.0,55.2417,55.313,55.2101,55.313,9700.0
2011-11-08 11:50:00,69.83,69.85,69.81,69.81,3700.0,55.313,55.3289,55.2972,55.2972,3700.0
2011-11-08 11:55:00,69.81,69.82,69.72,69.77,2700.0,55.2972,55.3051,55.2259,55.2655,2700.0
2011-11-08 12:00:00,69.74,69.88,69.71,69.88,4300.0,55.2417,55.3526,55.218,55.3526,4300.0
2011-11-08 12:05:00,69.87,69.93,69.86,69.93,800.0,55.3447,55.3922,55.3368,55.3922,800.0
2011-11-08 12:10:00,69.93,69.94,69.89,69.91,500.0,55.3922,55.4002,55.3606,55.3764,500.0
2011-11-08 12:15:00,69.93,69.95,69.91,69.95,1800.0,55.3922,55.4081,55.3764,55.4081,1800.0
2011-11-08 12:20:00,69.99,69.99,69.93,69.94,1300.0,55.4398,55.4398,55.3922,55.4002,1300.0
2011-11-08 12:25:00,69.93,69.93,69.92,69.93,1400.0,55.3922,55.3922,55.3843,55.3922,1400.0
2011-11-08 12:30:00,69.91,69.96,69.91,69.94,2100.0,55.3764,55.416,55.3764,55.4002,2100.0
2011-11-08 12:35:00,69.97,70.01,69.95,69.98,6300.0,55.4239,55.4556,55.4081,55.4318,6300.0
2011-11-08 12:40:00,70.0,70.0,69.97,69.97,1300.0,55.4477,55.4477,55.4239,55.4239,1300.0
2011-11-08 12:45:00,69.97,69.97,69.85,69.87,1900.0,55.4239,55.4239,55.3289,55.3447,1900.0
2011-11-08 12:50:00,69.84,69.87,69.81,69.86,2400.0,55.3209,55.3447,55.2972,55.3368,2400.0
2011-11-08 12:55:00,69.88,69.91,69.88,69.89,900.0,55.3526,55.3764,55.3526,55.3606,900.0
2011-11-08 13:00:00,69.88,69.99,69.88,69.98,3800.0,55.3526,55.4398,55.3526,55.4318,3800.0
2011-11-08 13:05:00,69.95,69.95,69.88,69.88,1500.0,55.4081,55.4081,55.3526,55.3526,1500.0
2011-11-08 13:10:00,69.82,69.84,69.8,69.8,1600.0,55.3051,55.3209,55.2893,55.2893,1600.0
2011-11-08 13:15:00,69.78,69.85,69.77,69.85,9900.0,55.2734,55.3289,55.2655,55.3289,9900.0
2011-11-08 13:20:00,69.82,69.91,69.81,69.91,1400.0,55.3051,55.3764,55.2972,55.3764,1400.0
2011-11-08 13:25:00,69.95,70.04,69.95,69.99,11500.0,55.4081,55.4794,55.4081,55.4398,11500.0
2011-11-08 13:30:00,70.02,70.03,69.98,70.01,4800.0,55.4635,55.4714,55.4318,55.4556,4800.0
2011-11-08 13:35:00,70.01,70.07,69.98,70.07,5600.0,55.4556,55.5031,55.4318,55.5031,5600.0
2011-11-08 13:40:00,70.09,70.16,70.09,70.14,21600.0,55.519,55.5744,55.519,55.5586,21600.0
2011-11-08 13:45:00,70.13,70.41,70.09,70.33,26200.0,55.5507,55.7724,55.519,55.7091,26200.0
2011-11-08 13:50:00,70.34,70.41,70.34,70.37,18800.0,55.717,55.7724,55.717,55.7408,18800.0
2011-11-08 13:55:00,70.35,70.48,70.35,70.39,9300.0,55.7249,55.8279,55.7249,55.7566,9300.0
2011-11-08 14:00:00,70.39,70.4,70.36,70.4,4600.0,55.7566,55.7645,55.7328,55.7645,4600.0
2011-11-08 14:05:00,70.42,70.43,70.24,70.31,8700.0,55.7804,55.7883,55.6378,55.6932,8700.0
2011-11-08 14:10:00,70.29,70.37,70.29,70.37,2000.0,55.6774,55.7408,55.6774,55.7408,2000.0
2011-11-08 14:15:00,70.4,70.4,70.31,70.31,9500.0,55.7645,55.7645,55.6932,55.6932,9500.0
2011-11-08 14:20:00,70.27,70.44,70.26,70.44,8100.0,55.6616,55.7962,55.6536,55.7962,8100.0
2011-11-08 14:25:00,70.44,70.55,70.43,70.55,10500.0,55.7962,55.8833,55.7883,55.8833,10500.0
2011-11-08 14:30:00,70.59,70.64,70.54,70.54,13500.0,55.915,55.9546,55.8754,55.8754,13500.0
2011-11-08 14:35:00,70.53,70.59,70.53,70.55,2200.0,55.8675,55.915,55.8675,55.8833,2200.0
2011-11-08 14:40:00,70.52,70.62,70.52,70.53,2700.0,55.8596,55.9388,55.8596,55.8675,2700.0
2011-11-08 14:45:00,70.58,70.58,70.54,70.54,2700.0,55.9071,55.9071,55.8754,55.8754,2700.0
2011-11-08 14:50:00,70.53,70.61,70.53,70.56,2800.0,55.8675,55.9309,55.8675,55.8913,2800.0
2011-11-08 14:55:00,70.57,70.61,70.5,70.6,7200.0,55.8992,55.9309,55.8437,55.923,7200.0
2011-11-08 15:00:00,70.55,70.56,70.48,70.49,2700.0,55.8833,55.8913,55.8279,55.8358,2700.0
2011-11-08 15:05:00,70.47,70.54,70.44,70.51,8200.0,55.82,55.8754,55.7962,55.8517,8200.0
2011-11-08 15:10:00,70.55,70.63,70.53,70.63,5900.0,55.8833,55.9467,55.8675,55.9467,5900.0
2011-11-08 15:15:00,70.63,70.7,70.61,70.66,37100.0,55.9467,56.0022,55.9309,55.9705,37100.0
2011-11-08 15:20:00,70.66,70.68,70.63,70.65,4500.0,55.9705,55.9863,55.9467,55.9626,4500.0
2011-11-08 15:25:00,70.64,70.69,70.61,70.69,6500.0,55.9546,55.9942,55.9309,55.9942,6500.0
2011-11-08 15:30:00,70.7,70.81,70.69,70.8,16100.0,56.0022,56.0893,55.9942,56.0814,16100.0
2011-11-08 15:35:00,70.81,70.82,70.74,70.79,11700.0,56.0893,56.0972,56.0338,56.0735,11700.0
2011-11-08 15:40:00,70.8,70.81,70.67,70.7,12800.0,56.0814,56.0893,55.9784,56.0022,12800.0
2011-11-08 15:45:00,70.72,70.82,70.68,70.8,13600.0,56.018,56.0972,55.9863,56.0814,13600.0
2011-11-08 15:50:00,70.79,70.88,70.76,70.87,11000.0,56.0735,56.1447,56.0497,56.1368,11000.0
2011-11-08 15:55:00,70.87,70.87,70.73,70.78,40400.0,56.1368,56.1368,56.0259,56.0655,40400.0
2011-11-09 09:30:00,69.12,69.21,69.03,69.21,75900.0,54.7506,54.8219,54.6793,54.8219,75900.0
2011-11-09 09:35:00,69.22,69.29,69.15,69.22,39200.0,54.8298,54.8853,54.7744,54.8298,39200.0
2011-11-09 09:40:00,69.12,69.22,69.07,69.18,17600.0,54.7506,54.8298,54.711,54.7982,17600.0
2011-11-09 09:45:00,69.19,69.19,68.99,69.08,23000.0,54.8061,54.8061,54.6477,54.7189,23000.0
2011-11-09 09:50:00,69.09,69.09,68.86,68.87,30400.0,54.7269,54.7269,54.5447,54.5526,30400.0
2011-11-09 09:55:00,68.86,68.93,68.79,68.91,27000.0,54.5447,54.6001,54.4892,54.5843,27000.0
2011-11-09 10:00:00,68.94,69.04,68.94,69.03,21200.0,54.608,54.6873,54.608,54.6793,21200.0
2011-11-09 10:05:00,68.98,69.09,68.96,68.98,13600.0,54.6397,54.7269,54.6239,54.6397,13600.0
2011-11-09 10:10:00,68.99,69.13,68.99,69.13,8900.0,54.6477,54.7585,54.6477,54.7585,8900.0
2011-11-09 10:15:00,69.07,69.08,69.0,69.03,3200.0,54.711,54.7189,54.6556,54.6793,3200.0
2011-11-09 10:20:00,69.03,69.11,68.99,69.01,10400.0,54.6793,54.7427,54.6477,54.6635,10400.0
2011-11-09 10:25:00,69.03,69.03,68.84,68.86,27800.0,54.6793,54.6793,54.5288,54.5447,27800.0
2011-11-09 10:30:00,68.88,69.02,68.84,68.95,13500.0,54.5605,54.6714,54.5288,54.616,13500.0
2011-11-09 10:35:00,68.95,68.95,68.74,68.74,12400.0,54.616,54.616,54.4496,54.4496,12400.0
2011-11-09 10:40:00,68.77,68.83,68.76,68.8,7200.0,54.4734,54.5209,54.4655,54.4972,7200.0
2011-11-09 10:45:00,68.86,69.22,68.86,69.14,31800.0,54.5447,54.8298,54.5447,54.7665,31800.0
2011-11-09 10:50:00,69.14,69.24,69.13,69.14,10300.0,54.7665,54.8457,54.7585,54.7665,10300.0
2011-11-09 10:55:00,69.13,69.22,69.11,69.12,4500.0,54.7585,54.8298,54.7427,54.7506,4500.0
2011-11-09 11:00:00,69.16,69.17,69.06,69.13,13100.0,54.7823,54.7902,54.7031,54.7585,13100.0
2011-11-09 11:05:00,69.13,69.24,69.13,69.23,6200.0,54.7585,54.8457,54.7585,54.8378,6200.0
2011-11-09 11:10:00,69.18,69.24,69.18,69.19,1000.0,54.7982,54.8457,54.7982,54.8061,1000.0
2011-11-09 11:15:00,69.18,69.37,69.18,69.33,18700.0,54.7982,54.9487,54.7982,54.917,18700.0
2011-11-09 11:20:00,69.36,69.4,69.34,69.35,11000.0,54.9407,54.9724,54.9249,54.9328,11000.0
2011-11-09 11:25:00,69.34,69.35,69.26,69.3,7500.0,54.9249,54.9328,54.8615,54.8932,7500.0
2011-11-09 11:30:00,69.28,69.29,69.21,69.26,8700.0,54.8774,54.8853,54.8219,54.8615,8700.0
2011-11-09 11:35:00,69.25,69.36,69.25,69.36,8900.0,54.8536,54.9407,54.8536,54.9407,8900.0
2011-11-09 11:40:00,69.34,69.34,69.22,69.25,13200.0,54.9249,54.9249,54.8298,54.8536,13200.0
2011-11-09 11:45:00,69.26,69.4,69.24,69.4,25400.0,54.8615,54.9724,54.8457,54.9724,25400.0
2011-11-09 11:50:00,69.38,69.43,69.37,69.42,17600.0,54.9566,54.9962,54.9487,54.9883,17600.0
2011-11-09 11:55:00,69.44,69.44,69.31,69.31,15900.0,55.0041,55.0041,54.9011,54.9011,15900.0
2011-11-09 12:00:00,69.33,69.34,69.2,69.22,15700.0,54.917,54.9249,54.814,54.8298,15700.0
2011-11-09 12:05:00,69.2,69.22,69.17,69.18,12200.0,54.814,54.8298,54.7902,54.7982,12200.0
2011-11-09 12:10:00,69.18,69.22,69.18,69.2,7000.0,54.7982,54.8298,54.7982,54.814,7000.0
2011-11-09 12:15:00,69.19,69.21,69.14,69.18,9200.0,54.8061,54.8219,54.7665,54.7982,9200.0
2011-11-09 12:20:00,69.17,69.22,69.11,69.11,8000.0,54.7902,54.8298,54.7427,54.7427,8000.0
2011-11-09 12:25:00,69.09,69.13,69.03,69.06,35800.0,54.7269,54.7585,54.6793,54.7031,35800.0
2011-11-09 12:30:00,69.07,69.09,69.05,69.07,9400.0,54.711,54.7269,54.6952,54.711,9400.0
2011-11-09 12:35:00,69.07,69.14,69.07,69.11,9400.0,54.711,54.7665,54.711,54.7427,9400.0
2011-11-09 12:40:00,69.09,69.11,69.05,69.1,13600.0,54.7269,54.7427,54.6952,54.7348,13600.0
2011-11-09 12:45:00,69.09,69.15,69.08,69.13,11200.0,54.7269,54.7744,54.7189,54.7585,11200.0
2011-11-09 12:50:00,69.12,69.16,69.12,69.16,14900.0,54.7506,54.7823,54.7506,54.7823,14900.0
2011-11-09 12:55:00,69.16,69.24,69.15,69.22,15000.0,54.7823,54.8457,54.7744,54.8298,15000.0
2011-11-09 13:00:00,69.22,69.22,69.14,69.16,13900.0,54.8298,54.8298,54.7665,54.7823,13900.0
2011-11-09 13:05:00,69.17,69.29,69.16,69.2,21200.0,54.7902,54.8853,54.7823,54.814,21200.0
2011-11-09 13:10:00,69.17,69.17,69.08,69.08,5700.0,54.7902,54.7902,54.7189,54.7189,5700.0
2011-11-09 13:15:00,69.07,69.07,68.92,68.95,11500.0,54.711,54.711,54.5922,54.616,11500.0
2011-11-09 13:20:00,68.95,68.97,68.91,68.93,2000.0,54.616,54.6318,54.5843,54.6001,2000.0
2011-11-09 13:25:00,68.94,68.97,68.93,68.97,6400.0,54.608,54.6318,54.6001,54.6318,6400.0
2011-11-09 13:30:00,68.94,68.96,68.91,68.93,15800.0,54.608,54.6239,54.5843,54.6001,15800.0
2011-11-09 13:35:00,68.93,68.95,68.89,68.91,14900.0,54.6001,54.616,54.5684,54.5843,14900.0
2011-11-09 13:40:00,68.86,68.92,68.83,68.92,5100.0,54.5447,54.5922,54.5209,54.5922,5100.0
2011-11-09 13:45:00,68.88,68.88,68.79,68.79,6700.0,54.5605,54.5605,54.4892,54.4892,6700.0
2011-11-09 13:50:00,68.77,68.77,68.63,68.63,11800.0,54.4734,54.4734,54.3625,54.3625,11800.0
2011-11-09 13:55:00,68.61,68.61,68.47,68.57,30500.0,54.3467,54.3467,54.2358,54.315,30500.0
2011-11-09 14:00:00,68.54,68.56,68.39,68.39,28100.0,54.2912,54.307,54.1724,54.1724,28100.0
2011-11-09 14:05:00,68.39,68.41,68.16,68.27,41900.0,54.1724,54.1882,53.9902,54.0773,41900.0
2011-11-09 14:10:00,68.29,68.42,68.2,68.42,13400.0,54.0932,54.1962,54.0219,54.1962,13400.0
2011-11-09 14:15:00,68.4,68.4,68.32,68.36,7200.0,54.1803,54.1803,54.1169,54.1486,7200.0
2011-11-09 14:20:00,68.41,68.43,68.15,68.17,22400.0,54.1882,54.2041,53.9823,53.9981,22400.0
2011-11-09 14:25:00,68.17,68.26,68.0,68.24,64300.0,53.9981,54.0694,53.8635,54.0536,64300.0
2011-11-09 14:30:00,68.18,68.28,68.09,68.28,38100.0,54.006,54.0853,53.9348,54.0853,38100.0
2011-11-09 14:35:00,68.26,68.32,68.22,68.25,10100.0,54.0694,54.1169,54.0377,54.0615,10100.0
2011-11-09 14:40:00,68.27,68.34,68.1,68.34,23200.0,54.0773,54.1328,53.9427,54.1328,23200.0
2011-11-09 14:45:00,68.33,68.39,68.3,68.33,7700.0,54.1249,54.1724,54.1011,54.1249,7700.0
2011-11-09 14:50:00,68.3,68.4,68.26,68.36,13100.0,54.1011,54.1803,54.0694,54.1486,13100.0
2011-11-09 14:55:00,68.35,68.36,68.29,68.3,4200.0,54.1407,54.1486,54.0932,54.1011,4200.0
2011-11-09 15:00:00,68.26,68.33,68.23,68.29,18600.0,54.0694,54.1249,54.0457,54.0932,18600.0
2011-11-09 15:05:00,68.33,68.47,68.33,68.42,17700.0,54.1249,54.2358,54.1249,54.1962,17700.0
2011-11-09 15:10:00,68.42,68.46,68.34,68.35,7200.0,54.1962,54.2278,54.1328,54.1407,7200.0
2011-11-09 15:15:00,68.38,68.46,68.3,68.41,14700.0,54.1645,54.2278,54.1011,54.1882,14700.0
2011-11-09 15:20:00,68.41,68.57,68.4,68.49,19400.0,54.1882,54.315,54.1803,54.2516,19400.0
2011-11-09 15:25:00,68.48,68.48,68.39,68.41,5300.0,54.2437,54.2437,54.1724,54.1882,5300.0
2011-11-09 15:30:00,68.39,68.41,68.25,68.3,25400.0,54.1724,54.1882,54.0615,54.1011,25400.0
2011-11-09 15:35:00,68.32,68.33,68.16,68.16,4600.0,54.1169,54.1249,53.9902,53.9902,4600.0
2011-11-09 15:40:00,68.16,68.24,68.05,68.06,25300.0,53.9902,54.0536,53.9031,53.911,25300.0
2011-11-09 15:45:00,68.05,68.24,68.05,68.1,35800.0,53.9031,54.0536,53.9031,53.9427,35800.0
2011-11-09 15:50:00,68.09,68.23,68.05,68.13,19000.0,53.9348,54.0457,53.9031,53.9664,19000.0
2011-11-09 15:55:00,68.14,68.33,68.07,68.16,249300.0,53.9744,54.1249,53.9189,53.9902,249300.0
2011-11-10 09:30:00,69.08,69.13,68.93,68.93,13600.0,54.7189,54.7585,54.6001,54.6001,13600.0
2011-11-10 09:35:00,68.92,68.96,68.83,68.89,13200.0,54.5922,54.6239,54.5209,54.5684,13200.0
2011-11-10 09:40:00,68.88,68.94,68.86,68.93,7400.0,54.5605,54.608,54.5447,54.6001,7400.0
2011-11-10 09:45:00,68.91,68.99,68.77,68.79,28300.0,54.5843,54.6477,54.4734,54.4892,28300.0
2011-11-10 09:50:00,68.8,68.8,68.66,68.68,21600.0,54.4972,54.4972,54.3863,54.4021,21600.0
2011-11-10 09:55:00,68.68,68.68,68.56,68.56,11500.0,54.4021,54.4021,54.307,54.307,11500.0
2011-11-10 10:00:00,68.56,68.62,68.53,68.62,2600.0,54.307,54.3546,54.2833,54.3546,2600.0
2011-11-10 10:05:00,68.62,68.76,68.61,68.68,6800.0,54.3546,54.4655,54.3467,54.4021,6800.0
2011-11-10 10:10:00,68.65,68.65,68.53,68.54,6700.0,54.3783,54.3783,54.2833,54.2912,6700.0
2011-11-10 10:15:00,68.5,68.53,68.41,68.46,9000.0,54.2595,54.2833,54.1882,54.2278,9000.0
2011-11-10 10:20:00,68.42,68.47,68.35,68.39,5200.0,54.1962,54.2358,54.1407,54.1724,5200.0
2011-11-10 10:25:00,68.42,68.49,68.36,68.36,11700.0,54.1962,54.2516,54.1486,54.1486,11700.0
2011-11-10 10:30:00,68.33,68.33,68.13,68.16,17500.0,54.1249,54.1249,53.9664,53.9902,17500.0
2011-11-10 10:35:00,68.17,68.33,68.17,68.31,9300.0,53.9981,54.1249,53.9981,54.109,9300.0
2011-11-10 10:40:00,68.28,68.33,68.19,68.2,28300.0,54.0853,54.1249,54.014,54.0219,28300.0
2011-11-10 10:45:00,68.21,68.21,68.08,68.08,10700.0,54.0298,54.0298,53.9268,53.9268,10700.0
2011-11-10 10:50:00,68.08,68.24,68.08,68.24,1900.0,53.9268,54.0536,53.9268,54.0536,1900.0
2011-11-10 10:55:00,68.23,68.29,68.21,68.27,4700.0,54.0457,54.0932,54.0298,54.0773,4700.0
2011-11-10 11:00:00,68.27,68.44,68.27,68.44,2700.0,54.0773,54.212,54.0773,54.212,2700.0
2011-11-10 11:05:00,68.46,68.51,68.46,68.51,1100.0,54.2278,54.2674,54.2278,54.2674,1100.0
2011-11-10 11:10:00,68.52,68.52,68.34,68.34,2300.0,54.2754,54.2754,54.1328,54.1328,2300.0
2011-11-10 11:15:00,68.45,68.49,68.4,68.42,7100.0,54.2199,54.2516,54.1803,54.1962,7100.0
2011-11-10 11:20:00,68.41,68.41,68.35,68.4,6500.0,54.1882,54.1882,54.1407,54.1803,6500.0
2011-11-10 11:25:00,68.43,68.5,68.41,68.41,3400.0,54.2041,54.2595,54.1882,54.1882,3400.0
2011-11-10 11:30:00,68.42,68.54,68.36,68.52,8500.0,54.1962,54.2912,54.1486,54.2754,8500.0
2011-11-10 11:35:00,68.5,68.55,68.42,68.44,466900.0,54.2595,54.2991,54.1962,54.212,466900.0
2011-11-10 11:40:00,68.44,68.73,68.44,68.73,18600.0,54.212,54.4417,54.212,54.4417,18600.0
2011-11-10 11:45:00,68.72,68.84,68.67,68.79,11100.0,54.4338,54.5288,54.3942,54.4892,11100.0
2011-11-10 11:50:00,68.75,68.79,68.7,68.7,11600.0,54.4575,54.4892,54.4179,54.4179,11600.0
2011-11-10 11:55:00,68.71,68.71,68.65,68.71,11900.0,54.4259,54.4259,54.3783,54.4259,11900.0
2011-11-10 12:00:00,68.72,68.72,68.64,68.69,2700.0,54.4338,54.4338,54.3704,54.41,2700.0
2011-11-10 12:05:00,68.71,68.76,68.69,68.74,8900.0,54.4259,54.4655,54.41,54.4496,8900.0
2011-11-10 12:10:00,68.76,68.79,68.63,68.63,3400.0,54.4655,54.4892,54.3625,54.3625,3400.0
2011-11-10 12:15:00,68.63,68.69,68.63,68.67,7500.0,54.3625,54.41,54.3625,54.3942,7500.0
2011-11-10 12:20:00,68.68,68.69,68.66,68.67,2100.0,54.4021,54.41,54.3863,54.3942,2100.0
2011-11-10 12:25:00,68.69,68.69,68.61,68.61,2200.0,54.41,54.41,54.3467,54.3467,2200.0
2011-11-10 12:30:00,68.57,68.57,68.48,68.48,5600.0,54.315,54.315,54.2437,54.2437,5600.0
2011-11-10 12:35:00,68.43,68.46,68.4,68.46,2300.0,54.2041,54.2278,54.1803,54.2278,2300.0
2011-11-10 12:40:00,68.45,68.49,68.45,68.47,1200.0,54.2199,54.2516,54.2199,54.2358,1200.0
2011-11-10 12:45:00,68.5,68.55,68.5,68.55,1600.0,54.2595,54.2991,54.2595,54.2991,1600.0
2011-11-10 12:50:00,68.58,68.68,68.56,68.68,12800.0,54.3229,54.4021,54.307,54.4021,12800.0
2011-11-10 12:55:00,68.68,68.76,68.68,68.72,11000.0,54.4021,54.4655,54.4021,54.4338,11000.0
2011-11-10 13:00:00,68.73,68.78,68.72,68.74,4700.0,54.4417,54.4813,54.4338,54.4496,4700.0
2011-11-10 13:05:00,68.78,68.78,68.71,68.72,2400.0,54.4813,54.4813,54.4259,54.4338,2400.0
2011-11-10 13:10:00,68.74,68.97,68.74,68.97,9000.0,54.4496,54.6318,54.4496,54.6318,9000.0
2011-11-10 13:15:00,68.98,69.09,68.98,69.03,16900.0,54.6397,54.7269,54.6397,54.6793,16900.0
2011-11-10 13:20:00,69.07,69.07,68.99,68.99,700.0,54.711,54.711,54.6477,54.6477,700.0
2011-11-10 13:25:00,68.96,68.96,68.9,68.91,6700.0,54.6239,54.6239,54.5764,54.5843,6700.0
2011-11-10 13:30:00,68.9,68.97,68.9,68.93,2700.0,54.5764,54.6318,54.5764,54.6001,2700.0
2011-11-10 13:35:00,68.95,68.95,68.89,68.9,2200.0,54.616,54.616,54.5684,54.5764,2200.0
2011-11-10 13:40:00,68.93,69.01,68.88,68.88,5600.0,54.6001,54.6635,54.5605,54.5605,5600.0
2011-11-10 13:45:00,68.86,68.86,68.81,68.81,5100.0,54.5447,54.5447,54.5051,54.5051,5100.0
2011-11-10 13:50:00,68.78,68.84,68.78,68.81,5600.0,54.4813,54.5288,54.4813,54.5051,5600.0
2011-11-10 13:55:00,68.81,68.95,68.81,68.94,6700.0,54.5051,54.616,54.5051,54.608,6700.0
2011-11-10 14:00:00,68.95,68.96,68.71,68.71,10200.0,54.616,54.6239,54.4259,54.4259,10200.0
2011-11-10 14:05:00,68.75,68.77,68.62,68.68,8500.0,54.4575,54.4734,54.3546,54.4021,8500.0
2011-11-10 14:10:00,68.7,68.78,68.69,68.76,6000.0,54.4179,54.4813,54.41,54.4655,6000.0
2011-11-10 14:15:00,68.78,68.87,68.73,68.85,4200.0,54.4813,54.5526,54.4417,54.5368,4200.0
2011-11-10 14:20:00,68.83,68.84,68.67,68.84,18600.0,54.5209,54.5288,54.3942,54.5288,18600.0
2011-11-10 14:25:00,68.83,68.83,68.63,68.66,18000.0,54.5209,54.5209,54.3625,54.3863,18000.0
2011-11-10 14:30:00,68.65,68.73,68.6,68.73,2500.0,54.3783,54.4417,54.3387,54.4417,2500.0
2011-11-10 14:35:00,68.68,68.68,68.58,68.65,4700.0,54.4021,54.4021,54.3229,54.3783,4700.0
2011-11-10 14:40:00,68.63,68.76,68.6,68.76,3700.0,54.3625,54.4655,54.3387,54.4655,3700.0
2011-11-10 14:45:00,68.73,68.77,68.7,68.7,3900.0,54.4417,54.4734,54.4179,54.4179,3900.0
2011-11-10 14:50:00,68.71,68.74,68.64,68.66,4700.0,54.4259,54.4496,54.3704,54.3863,4700.0
2011-11-10 14:55:00,68.64,68.64,68.45,68.45,2700.0,54.3704,54.3704,54.2199,54.2199,2700.0
2011-11-10 15:00:00,68.48,68.57,68.46,68.55,1700.0,54.2437,54.315,54.2278,54.2991,1700.0
2011-11-10 15:05:00,68.56,68.63,68.52,68.52,1000.0,54.307,54.3625,54.2754,54.2754,1000.0
2011-11-10 15:10:00,68.49,68.6,68.48,68.59,1900.0,54.2516,54.3387,54.2437,54.3308,1900.0
2011-11-10 15:15:00,68.6,68.6,68.52,68.52,900.0,54.3387,54.3387,54.2754,54.2754,900.0
2011-11-10 15:20:00,68.53,68.61,68.47,68.61,2000.0,54.2833,54.3467,54.2358,54.3467,2000.0
2011-11-10 15:25:00,68.65,68.83,68.64,68.76,27400.0,54.3783,54.5209,54.3704,54.4655,27400.0
2011-11-10 15:30:00,68.71,68.73,68.64,68.65,12000.0,54.4259,54.4417,54.3704,54.3783,12000.0
2011-11-10 15:35:00,68.67,68.68,68.58,68.67,6400.0,54.3942,54.4021,54.3229,54.3942,6400.0
2011-11-10 15:40:00,68.64,68.7,68.59,68.63,8400.0,54.3704,54.4179,54.3308,54.3625,8400.0
2011-11-10 15:45:00,68.65,68.71,68.65,68.66,3500.0,54.3783,54.4259,54.3783,54.3863,3500.0
2011-11-10 15:50:00,68.64,68.88,68.64,68.84,13300.0,54.3704,54.5605,54.3704,54.5288,13300.0
2011-11-10 15:55:00,68.84,68.84,68.69,68.7,18500.0,54.5288,54.5288,54.41,54.4179,18500.0
2011-11-11 09:30:00,69.58,69.67,69.54,69.59,32300.0,55.115,55.1863,55.0833,55.1229,32300.0
2011-11-11 09:35:00,69.57,69.62,69.57,69.59,5900.0,55.1071,55.1467,55.1071,55.1229,5900.0
2011-11-11 09:40:00,69.77,69.79,69.72,69.72,12600.0,55.2655,55.2813,55.2259,55.2259,12600.0
2011-11-11 09:45:00,69.74,69.74,69.66,69.69,7100.0,55.2417,55.2417,55.1784,55.2021,7100.0
2011-11-11 09:50:00,69.68,69.73,69.63,69.72,15300.0,55.1942,55.2338,55.1546,55.2259,15300.0
2011-11-11 09:55:00,69.73,69.85,69.71,69.73,33800.0,55.2338,55.3289,55.218,55.2338,33800.0
2011-11-11 10:00:00,69.76,69.93,69.75,69.93,21800.0,55.2576,55.3922,55.2497,55.3922,21800.0
2011-11-11 10:05:00,69.91,69.95,69.88,69.9,61700.0,55.3764,55.4081,55.3526,55.3685,61700.0
2011-11-11 10:10:00,69.91,69.94,69.85,69.85,10500.0,55.3764,55.4002,55.3289,55.3289,10500.0
2011-11-11 10:15:00,69.84,69.85,69.8,69.84,9900.0,55.3209,55.3289,55.2893,55.3209,9900.0
2011-11-11 10:20:00,69.83,69.9,69.83,69.9,900.0,55.313,55.3685,55.313,55.3685,900.0
2011-11-11 10:25:00,69.9,69.93,69.86,69.93,6200.0,55.3685,55.3922,55.3368,55.3922,6200.0
2011-11-11 10:30:00,69.99,70.05,69.98,70.04,8000.0,55.4398,55.4873,55.4318,55.4794,8000.0
2011-11-11 10:35:00,70.05,70.11,70.03,70.06,11900.0,55.4873,55.5348,55.4714,55.4952,11900.0
2011-11-11 10:40:00,70.05,70.15,70.04,70.15,8400.0,55.4873,55.5665,55.4794,55.5665,8400.0
2011-11-11 10:45:00,70.16,70.17,70.1,70.13,4800.0,55.5744,55.5823,55.5269,55.5507,4800.0
2011-11-11 10:50:00,70.16,70.17,70.14,70.17,1100.0,55.5744,55.5823,55.5586,55.5823,1100.0
2011-11-11 10:55:00,70.18,70.2,70.14,70.16,16500.0,55.5903,55.6061,55.5586,55.5744,16500.0
2011-11-11 11:00:00,70.15,70.18,70.15,70.18,13800.0,55.5665,55.5903,55.5665,55.5903,13800.0
2011-11-11 11:05:00,70.18,70.2,70.14,70.15,17100.0,55.5903,55.6061,55.5586,55.5665,17100.0
2011-11-11 11:10:00,70.14,70.18,70.11,70.14,5000.0,55.5586,55.5903,55.5348,55.5586,5000.0
2011-11-11 11:15:00,70.13,70.23,70.13,70.16,7100.0,55.5507,55.6299,55.5507,55.5744,7100.0
2011-11-11 11:20:00,70.16,70.19,70.14,70.16,13400.0,55.5744,55.5982,55.5586,55.5744,13400.0
2011-11-11 11:25:00,70.15,70.16,70.12,70.13,8200.0,55.5665,55.5744,55.5427,55.5507,8200.0
2011-11-11 11:30:00,70.15,70.15,70.1,70.12,2700.0,55.5665,55.5665,55.5269,55.5427,2700.0
2011-11-11 11:35:00,70.11,70.11,70.08,70.08,5100.0,55.5348,55.5348,55.5111,55.5111,5100.0
2011-11-11 11:40:00,70.1,70.15,70.07,70.15,20600.0,55.5269,55.5665,55.5031,55.5665,20600.0
2011-11-11 11:45:00,70.17,70.19,70.12,70.12,9500.0,55.5823,55.5982,55.5427,55.5427,9500.0
2011-11-11 11:50:00,70.11,70.11,70.08,70.08,2200.0,55.5348,55.5348,55.5111,55.5111,2200.0
2011-11-11 11:55:00,70.07,70.09,70.05,70.06,1700.0,55.5031,55.519,55.4873,55.4952,1700.0
2011-11-11 12:00:00,70.08,70.12,70.06,70.08,6500.0,55.5111,55.5427,55.4952,55.5111,6500.0
2011-11-11 12:05:00,70.09,70.14,70.09,70.12,1300.0,55.519,55.5586,55.519,55.5427,1300.0
2011-11-11 12:10:00,70.12,70.16,70.12,70.15,14300.0,55.5427,55.5744,55.5427,55.5665,14300.0
2011-11-11 12:15:00,70.14,70.14,70.06,70.09,35000.0,55.5586,55.5586,55.4952,55.519,35000.0
2011-11-11 12:20:00,70.1,70.12,70.04,70.04,14400.0,55.5269,55.5427,55.4794,55.4794,14400.0
2011-11-11 12:25:00,70.04,70.05,70.0,70.02,2600.0,55.4794,55.4873,55.4477,55.4635,2600.0
2011-11-11 12:30:00,70.03,70.03,70.01,70.01,1300.0,55.4714,55.4714,55.4556,55.4556,1300.0
2011-11-11 12:35:00,70.02,70.02,69.97,69.98,5700.0,55.4635,55.4635,55.4239,55.4318,5700.0
2011-11-11 12:40:00,69.98,70.03,69.98,70.02,3700.0,55.4318,55.4714,55.4318,55.4635,3700.0
2011-11-11 12:45:00,70.02,70.06,70.0,70.05,6300.0,55.4635,55.4952,55.4477,55.4873,6300.0
2011-11-11 12:50:00,70.03,70.04,70.01,70.02,8400.0,55.4714,55.4794,55.4556,55.4635,8400.0
2011-11-11 12:55:00,70.02,70.08,70.01,70.06,6100.0,55.4635,55.5111,55.4556,55.4952,6100.0
2011-11-11 13:00:00,70.07,70.16,70.07,70.16,4600.0,55.5031,55.5744,55.5031,55.5744,4600.0
2011-11-11 13:05:00,70.15,70.2,70.13,70.2,17900.0,55.5665,55.6061,55.5507,55.6061,17900.0
2011-11-11 13:10:00,70.2,70.2,70.18,70.18,3600.0,55.6061,55.6061,55.5903,55.5903,3600.0
2011-11-11 13:15:00,70.17,70.17,70.14,70.14,16100.0,55.5823,55.5823,55.5586,55.5586,16100.0
2011-11-11 13:20:00,70.14,70.16,70.12,70.13,25100.0,55.5586,55.5744,55.5427,55.5507,25100.0
2011-11-11 13:25:00,70.12,70.12,70.05,70.07,4600.0,55.5427,55.5427,55.4873,55.5031,4600.0
2011-11-11 13:30:00,70.08,70.09,70.07,70.09,2800.0,55.5111,55.519,55.5031,55.519,2800.0
2011-11-11 13:35:00,70.09,70.11,70.07,70.08,3100.0,55.519,55.5348,55.5031,55.5111,3100.0
2011-11-11 13:40:00,70.1,70.11,70.08,70.11,12100.0,55.5269,55.5348,55.5111,55.5348,12100.0
2011-11-11 13:45:00,70.1,70.16,70.09,70.13,21400.0,55.5269,55.5744,55.519,55.5507,21400.0
2011-11-11 13:50:00,70.13,70.13,70.12,70.12,1700.0,55.5507,55.5507,55.5427,55.5427,1700.0
2011-11-11 13:55:00,70.07,70.07,70.02,70.04,9100.0,55.5031,55.5031,55.4635,55.4794,9100.0
2011-11-11 14:00:00,70.05,70.08,70.03,70.06,4500.0,55.4873,55.5111,55.4714,55.4952,4500.0
2011-11-11 14:05:00,70.07,70.09,70.07,70.09,1200.0,55.5031,55.519,55.5031,55.519,1200.0
2011-11-11 14:10:00,70.09,70.15,70.08,70.13,26400.0,55.519,55.5665,55.5111,55.5507,26400.0
2011-11-11 14:15:00,70.12,70.13,70.1,70.12,3300.0,55.5427,55.5507,55.5269,55.5427,3300.0
2011-11-11 14:20:00,70.12,70.15,70.06,70.09,2300.0,55.5427,55.5665,55.4952,55.519,2300.0
2011-11-11 14:25:00,70.07,70.11,70.05,70.11,6100.0,55.5031,55.5348,55.4873,55.5348,6100.0
2011-11-11 14:30:00,70.12,70.17,70.11,70.15,41700.0,55.5427,55.5823,55.5348,55.5665,41700.0
2011-11-11 14:35:00,70.15,70.17,70.09,70.1,11400.0,55.5665,55.5823,55.519,55.5269,11400.0
2011-11-11 14:40:00,70.1,70.15,70.1,70.11,4400.0,55.5269,55.5665,55.5269,55.5348,4400.0
2011-11-11 14:45:00,70.11,70.12,70.07,70.07,2300.0,55.5348,55.5427,55.5031,55.5031,2300.0
2011-11-11 14:50:00,70.06,70.09,70.06,70.07,1800.0,55.4952,55.519,55.4952,55.5031,1800.0
2011-11-11 14:55:00,70.07,70.07,69.94,69.99,6500.0,55.5031,55.5031,55.4002,55.4398,6500.0
2011-11-11 15:00:00,69.99,70.02,69.96,70.0,9800.0,55.4398,55.4635,55.416,55.4477,9800.0
2011-11-11 15:05:00,70.0,70.01,69.91,69.96,9400.0,55.4477,55.4556,55.3764,55.416,9400.0
2011-11-11 15:10:00,69.95,69.95,69.89,69.93,12400.0,55.4081,55.4081,55.3606,55.3922,12400.0
2011-11-11 15:15:00,69.95,70.01,69.93,69.99,8500.0,55.4081,55.4556,55.3922,55.4398,8500.0
2011-11-11 15:20:00,70.0,70.0,69.95,69.98,9700.0,55.4477,55.4477,55.4081,55.4318,9700.0
2011-11-11 15:25:00,69.94,70.03,69.94,70.03,9200.0,55.4002,55.4714,55.4002,55.4714,9200.0
2011-11-11 15:30:00,70.03,70.04,69.99,70.0,4900.0,55.4714,55.4794,55.4398,55.4477,4900.0
2011-11-11 15:35:00,69.99,69.99,69.93,69.94,6500.0,55.4398,55.4398,55.3922,55.4002,6500.0
2011-11-11 15:40:00,69.94,69.95,69.88,69.93,20500.0,55.4002,55.4081,55.3526,55.3922,20500.0
2011-11-11 15:45:00,69.93,69.99,69.91,69.99,8600.0,55.3922,55.4398,55.3764,55.4398,8600.0
2011-11-11 15:50:00,70.0,70.09,70.0,70.07,13100.0,55.4477,55.519,55.4477,55.5031,13100.0
2011-11-11 15:55:00,70.05,70.07,70.03,70.05,208300.0,55.4873,55.5031,55.4714,55.4873,208300.0
2011-11-14 09:30:00,69.78,69.8,69.69,69.75,17500.0,55.2734,55.2893,55.2021,55.2497,17500.0
2011-11-14 09:35:00,69.73,69.89,69.73,69.87,500.0,55.2338,55.3606,55.2338,55.3447,500.0
2011-11-14 09:40:00,69.9,69.9,69.7,69.7,4000.0,55.3685,55.3685,55.2101,55.2101,4000.0
2011-11-14 09:45:00,69.68,69.69,69.59,69.6,9700.0,55.1942,55.2021,55.1229,55.1308,9700.0
2011-11-14 09:50:00,69.54,69.57,69.47,69.52,4000.0,55.0833,55.1071,55.0279,55.0675,4000.0
2011-11-14 09:55:00,69.55,69.66,69.54,69.65,24800.0,55.0912,55.1784,55.0833,55.1704,24800.0
2011-11-14 10:00:00,69.59,69.74,69.55,69.69,15300.0,55.1229,55.2417,55.0912,55.2021,15300.0
2011-11-14 10:05:00,69.66,69.75,69.66,69.75,1200.0,55.1784,55.2497,55.1784,55.2497,1200.0
2011-11-14 10:10:00,69.79,69.83,69.78,69.78,2300.0,55.2813,55.313,55.2734,55.2734,2300.0
2011-11-14 10:15:00,69.75,69.76,69.71,69.71,1300.0,55.2497,55.2576,55.218,55.218,1300.0
2011-11-14 10:20:00,69.71,69.76,69.7,69.7,2400.0,55.218,55.2576,55.2101,55.2101,2400.0
2011-11-14 10:25:00,69.72,69.79,69.72,69.74,21700.0,55.2259,55.2813,55.2259,55.2417,21700.0
2011-11-14 10:30:00,69.72,69.72,69.62,69.66,3100.0,55.2259,55.2259,55.1467,55.1784,3100.0
2011-11-14 10:35:00,69.63,69.68,69.59,69.64,2700.0,55.1546,55.1942,55.1229,55.1625,2700.0
2011-11-14 10:40:00,69.65,69.65,69.55,69.61,7300.0,55.1704,55.1704,55.0912,55.1388,7300.0
2011-11-14 10:45:00,69.57,69.6,69.5,69.6,9600.0,55.1071,55.1308,55.0516,55.1308,9600.0
2011-11-14 10:50:00,69.63,69.7,69.56,69.69,38300.0,55.1546,55.2101,55.0992,55.2021,38300.0
2011-11-14 10:55:00,69.7,69.74,69.67,69.68,5900.0,55.2101,55.2417,55.1863,55.1942,5900.0
2011-11-14 11:00:00,69.67,69.8,69.66,69.8,3200.0,55.1863,55.2893,55.1784,55.2893,3200.0
2011-11-14 11:05:00,69.79,69.86,69.79,69.82,1200.0,55.2813,55.3368,55.2813,55.3051,1200.0
2011-11-14 11:10:00,69.83,69.83,69.69,69.69,6300.0,55.313,55.313,55.2021,55.2021,6300.0
2011-11-14 11:15:00,69.68,69.7,69.66,69.7,4100.0,55.1942,55.2101,55.1784,55.2101,4100.0
2011-11-14 11:20:00,69.69,69.78,69.67,69.77,6000.0,55.2021,55.2734,55.1863,55.2655,6000.0
2011-11-14 11:25:00,69.76,69.79,69.69,69.7,5000.0,55.2576,55.2813,55.2021,55.2101,5000.0
2011-11-14 11:30:00,69.71,69.82,69.7,69.8,4300.0,55.218,55.3051,55.2101,55.2893,4300.0
2011-11-14 11:35:00,69.78,69.78,69.72,69.77,2800.0,55.2734,55.2734,55.2259,55.2655,2800.0
2011-11-14 11:40:00,69.73,69.74,69.63,69.64,4000.0,55.2338,55.2417,55.1546,55.1625,4000.0
2011-11-14 11:45:00,69.59,69.62,69.57,69.59,2900.0,55.1229,55.1467,55.1071,55.1229,2900.0
2011-11-14 11:50:00,69.59,69.63,69.44,69.47,12300.0,55.1229,55.1546,55.0041,55.0279,12300.0
2011-11-14 11:55:00,69.48,69.48,69.41,69.48,1700.0,55.0358,55.0358,54.9803,55.0358,1700.0
2011-11-14 12:00:00,69.47,69.49,69.42,69.42,3100.0,55.0279,55.0437,54.9883,54.9883,3100.0
2011-11-14 12:05:00,69.43,69.47,69.39,69.47,5000.0,54.9962,55.0279,54.9645,55.0279,5000.0
2011-11-14 12:10:00,69.5,69.51,69.43,69.44,5900.0,55.0516,55.0596,54.9962,55.0041,5900.0
2011-11-14 12:15:00,69.41,69.46,69.34,69.35,2900.0,54.9803,55.0199,54.9249,54.9328,2900.0
2011-11-14 12:20:00,69.37,69.38,69.22,69.25,7900.0,54.9487,54.9566,54.8298,54.8536,7900.0
2011-11-14 12:25:00,69.23,69.29,69.22,69.26,4200.0,54.8378,54.8853,54.8298,54.8615,4200.0
2011-11-14 12:30:00,69.26,69.29,69.23,69.23,3000.0,54.8615,54.8853,54.8378,54.8378,3000.0
2011-11-14 12:35:00,69.23,69.29,69.19,69.28,15300.0,54.8378,54.8853,54.8061,54.8774,15300.0
2011-11-14 12:40:00,69.26,69.31,69.26,69.3,3200.0,54.8615,54.9011,54.8615,54.8932,3200.0
2011-11-14 12:45:00,69.3,69.3,69.26,69.29,2500.0,54.8932,54.8932,54.8615,54.8853,2500.0
2011-11-14 12:50:00,69.31,69.34,69.31,69.33,1100.0,54.9011,54.9249,54.9011,54.917,1100.0
2011-11-14 12:55:00,69.32,69.36,69.32,69.36,7700.0,54.9091,54.9407,54.9091,54.9407,7700.0
2011-11-14 13:00:00,69.36,69.36,69.28,69.32,2500.0,54.9407,54.9407,54.8774,54.9091,2500.0
2011-11-14 13:05:00,69.33,69.33,69.27,69.3,1100.0,54.917,54.917,54.8694,54.8932,1100.0
2011-11-14 13:10:00,69.28,69.35,69.28,69.35,4300.0,54.8774,54.9328,54.8774,54.9328,4300.0
2011-11-14 13:15:00,69.35,69.35,69.3,69.34,4400.0,54.9328,54.9328,54.8932,54.9249,4400.0
2011-11-14 13:20:00,69.35,69.37,69.33,69.37,3500.0,54.9328,54.9487,54.917,54.9487,3500.0
2011-11-14 13:25:00,69.38,69.43,69.37,69.43,5400.0,54.9566,54.9962,54.9487,54.9962,5400.0
2011-11-14 13:30:00,69.45,69.45,69.42,69.42,1200.0,55.012,55.012,54.9883,54.9883,1200.0
2011-11-14 13:35:00,69.42,69.51,69.42,69.48,6700.0,54.9883,55.0596,54.9883,55.0358,6700.0
2011-11-14 13:40:00,69.48,69.5,69.44,69.46,5300.0,55.0358,55.0516,55.0041,55.0199,5300.0
2011-11-14 13:45:00,69.47,69.47,69.42,69.42,2700.0,55.0279,55.0279,54.9883,54.9883,2700.0
2011-11-14 13:50:00,69.39,69.43,69.39,69.39,5500.0,54.9645,54.9962,54.9645,54.9645,5500.0
2011-11-14 13:55:00,69.4,69.41,69.33,69.39,3700.0,54.9724,54.9803,54.917,54.9645,3700.0
2011-11-14 14:00:00,69.4,69.4,69.37,69.4,500.0,54.9724,54.9724,54.9487,54.9724,500.0
2011-11-14 14:05:00,69.43,69.44,69.42,69.43,1200.0,54.9962,55.0041,54.9883,54.9962,1200.0
2011-11-14 14:10:00,69.46,69.49,69.44,69.46,3300.0,55.0199,55.0437,55.0041,55.0199,3300.0
2011-11-14 14:15:00,69.47,69.47,69.38,69.38,6700.0,55.0279,55.0279,54.9566,54.9566,6700.0
2011-11-14 14:20:00,69.41,69.42,69.4,69.42,2200.0,54.9803,54.9883,54.9724,54.9883,2200.0
2011-11-14 14:25:00,69.4,69.4,69.3,69.3,4200.0,54.9724,54.9724,54.8932,54.8932,4200.0
2011-11-14 14:30:00,69.31,69.33,69.3,69.3,2000.0,54.9011,54.917,54.8932,54.8932,2000.0
2011-11-14 14:35:00,69.3,69.31,69.28,69.3,1500.0,54.8932,54.9011,54.8774,54.8932,1500.0
2011-11-14 14:40:00,69.31,69.33,69.29,69.29,1700.0,54.9011,54.917,54.8853,54.8853,1700.0
2011-11-14 14:45:00,69.28,69.31,69.24,69.25,4500.0,54.8774,54.9011,54.8457,54.8536,4500.0
2011-11-14 14:50:00,69.21,69.28,69.21,69.25,5100.0,54.8219,54.8774,54.8219,54.8536,5100.0
2011-11-14 14:55:00,69.23,69.23,69.13,69.14,4200.0,54.8378,54.8378,54.7585,54.7665,4200.0
2011-11-14 15:00:00,69.16,69.28,69.16,69.25,3200.0,54.7823,54.8774,54.7823,54.8536,3200.0
2011-11-14 15:05:00,69.25,69.29,69.25,69.27,5100.0,54.8536,54.8853,54.8536,54.8694,5100.0
2011-11-14 15:10:00,69.29,69.31,69.27,69.29,2100.0,54.8853,54.9011,54.8694,54.8853,2100.0
2011-11-14 15:15:00,69.27,69.29,69.22,69.22,3200.0,54.8694,54.8853,54.8298,54.8298,3200.0
2011-11-14 15:20:00,69.25,69.29,69.25,69.29,900.0,54.8536,54.8853,54.8536,54.8853,900.0
2011-11-14 15:25:00,69.3,69.39,69.3,69.38,13600.0,54.8932,54.9645,54.8932,54.9566,13600.0
2011-11-14 15:30:00,69.39,69.45,69.39,69.44,13400.0,54.9645,55.012,54.9645,55.0041,13400.0
2011-11-14 15:35:00,69.38,69.43,69.34,69.4,10400.0,54.9566,54.9962,54.9249,54.9724,10400.0
2011-11-14 15:40:00,69.4,69.51,69.4,69.49,3400.0,54.9724,55.0596,54.9724,55.0437,3400.0
2011-11-14 15:45:00,69.48,69.53,69.44,69.44,6200.0,55.0358,55.0754,55.0041,55.0041,6200.0
2011-11-14 15:50:00,69.46,69.48,69.4,69.47,4000.0,55.0199,55.0358,54.9724,55.0279,4000.0
2011-11-14 15:55:00,69.46,69.46,69.35,69.44,32300.0,55.0199,55.0199,54.9328,55.0041,32300.0
2011-11-15 09:30:00,69.2,69.28,69.17,69.22,19800.0,54.814,54.8774,54.7902,54.8298,19800.0
2011-11-15 09:35:00,69.18,69.45,69.18,69.42,4900.0,54.7982,55.012,54.7982,54.9883,4900.0
2011-11-15 09:40:00,69.44,69.44,69.37,69.38,49100.0,55.0041,55.0041,54.9487,54.9566,49100.0
2011-11-15 09:45:00,69.41,69.63,69.41,69.5,24400.0,54.9803,55.1546,54.9803,55.0516,24400.0
2011-11-15 09:50:00,69.5,69.54,69.49,69.53,5400.0,55.0516,55.0833,55.0437,55.0754,5400.0
2011-11-15 09:55:00,69.56,69.62,69.49,69.49,9500.0,55.0992,55.1467,55.0437,55.0437,9500.0
2011-11-15 10:00:00,69.46,69.49,69.37,69.39,12900.0,55.0199,55.0437,54.9487,54.9645,12900.0
2011-11-15 10:05:00,69.39,69.46,69.36,69.4,10500.0,54.9645,55.0199,54.9407,54.9724,10500.0
2011-11-15 10:10:00,69.42,69.42,69.26,69.26,10600.0,54.9883,54.9883,54.8615,54.8615,10600.0
2011-11-15 10:15:00,69.27,69.3,69.2,69.2,2400.0,54.8694,54.8932,54.814,54.814,2400.0
2011-11-15 10:20:00,69.22,69.28,69.21,69.23,2500.0,54.8298,54.8774,54.8219,54.8378,2500.0
2011-11-15 10:25:00,69.27,69.27,69.27,69.27,100.0,54.8694,54.8694,54.8694,54.8694,100.0
2011-11-15 10:30:00,69.34,69.49,69.3,69.45,5600.0,54.9249,55.0437,54.8932,55.012,5600.0
2011-11-15 10:35:00,69.46,69.46,69.4,69.43,5400.0,55.0199,55.0199,54.9724,54.9962,5400.0
2011-11-15 10:40:00,69.34,69.47,69.32,69.45,2100.0,54.9249,55.0279,54.9091,55.012,2100.0
2011-11-15 10:45:00,69.49,69.53,69.39,69.39,3700.0,55.0437,55.0754,54.9645,54.9645,3700.0
2011-11-15 10:50:00,69.39,69.42,69.33,69.33,3400.0,54.9645,54.9883,54.917,54.917,3400.0
2011-11-15 10:55:00,69.31,69.33,69.26,69.26,7500.0,54.9011,54.917,54.8615,54.8615,7500.0
2011-11-15 11:00:00,69.23,69.3,69.23,69.3,1400.0,54.8378,54.8932,54.8378,54.8932,1400.0
2011-11-15 11:05:00,69.31,69.32,69.21,69.25,2400.0,54.9011,54.9091,54.8219,54.8536,2400.0
2011-11-15 11:10:00,69.26,69.36,69.25,69.36,1600.0,54.8615,54.9407,54.8536,54.9407,1600.0
2011-11-15 11:15:00,69.32,69.32,69.16,69.16,3200.0,54.9091,54.9091,54.7823,54.7823,3200.0
2011-11-15 11:20:00,69.13,69.14,69.07,69.07,6300.0,54.7585,54.7665,54.711,54.711,6300.0
2011-11-15 11:25:00,69.05,69.16,69.04,69.15,2900.0,54.6952,54.7823,54.6873,54.7744,2900.0
2011-11-15 11:30:00,69.15,69.15,69.03,69.03,3800.0,54.7744,54.7744,54.6793,54.6793,3800.0
2011-11-15 11:35:00,69.01,69.06,69.0,69.01,6500.0,54.6635,54.7031,54.6556,54.6635,6500.0
2011-11-15 11:40:00,69.04,69.11,69.04,69.1,1200.0,54.6873,54.7427,54.6873,54.7348,1200.0
2011-11-15 11:45:00,69.06,69.14,69.06,69.1,5000.0,54.7031,54.7665,54.7031,54.7348,5000.0
2011-11-15 11:50:00,69.11,69.14,69.08,69.13,2900.0,54.7427,54.7665,54.7189,54.7585,2900.0
2011-11-15 11:55:00,69.15,69.27,69.08,69.22,17300.0,54.7744,54.8694,54.7189,54.8298,17300.0
2011-11-15 12:00:00,69.23,69.36,69.22,69.36,3700.0,54.8378,54.9407,54.8298,54.9407,3700.0
2011-11-15 12:05:00,69.42,69.45,69.36,69.36,6200.0,54.9883,55.012,54.9407,54.9407,6200.0
2011-11-15 12:10:00,69.33,69.37,69.31,69.37,2000.0,54.917,54.9487,54.9011,54.9487,2000.0
2011-11-15 12:15:00,69.37,69.39,69.34,69.34,700.0,54.9487,54.9645,54.9249,54.9249,700.0
2011-11-15 12:20:00,69.34,69.41,69.34,69.41,1000.0,54.9249,54.9803,54.9249,54.9803,1000.0
2011-11-15 12:25:00,69.44,69.55,69.44,69.5,4000.0,55.0041,55.0912,55.0041,55.0516,4000.0
2011-11-15 12:30:00,69.54,69.7,69.51,69.68,27600.0,55.0833,55.2101,55.0596,55.1942,27600.0
2011-11-15 12:35:00,69.7,69.78,69.7,69.71,2900.0,55.2101,55.2734,55.2101,55.218,2900.0
2011-11-15 12:40:00,69.7,69.75,69.69,69.72,1500.0,55.2101,55.2497,55.2021,55.2259,1500.0
2011-11-15 12:45:00,69.67,69.67,69.64,69.64,1400.0,55.1863,55.1863,55.1625,55.1625,1400.0
2011-11-15 12:50:00,69.63,69.65,69.62,69.63,1500.0,55.1546,55.1704,55.1467,55.1546,1500.0
2011-11-15 12:55:00,69.71,69.71,69.7,69.7,400.0,55.218,55.218,55.2101,55.2101,400.0
2011-11-15 13:00:00,69.81,69.87,69.81,69.84,5900.0,55.2972,55.3447,55.2972,55.3209,5900.0
2011-11-15 13:05:00,69.82,69.82,69.77,69.81,2100.0,55.3051,55.3051,55.2655,55.2972,2100.0
2011-11-15 13:10:00,69.83,69.83,69.73,69.73,1400.0,55.313,55.313,55.2338,55.2338,1400.0
2011-11-15 13:15:00,69.75,69.81,69.72,69.73,2300.0,55.2497,55.2972,55.2259,55.2338,2300.0
2011-11-15 13:20:00,69.72,69.78,69.72,69.78,1000.0,55.2259,55.2734,55.2259,55.2734,1000.0
2011-11-15 13:25:00,69.78,69.81,69.78,69.78,1200.0,55.2734,55.2972,55.2734,55.2734,1200.0
2011-11-15 13:30:00,69.82,69.88,69.82,69.82,3500.0,55.3051,55.3526,55.3051,55.3051,3500.0
2011-11-15 13:35:00,69.82,69.96,69.82,69.94,5300.0,55.3051,55.416,55.3051,55.4002,5300.0
2011-11-15 13:40:00,69.92,69.99,69.92,69.96,17400.0,55.3843,55.4398,55.3843,55.416,17400.0
2011-11-15 13:45:00,69.96,69.97,69.9,69.92,8400.0,55.416,55.4239,55.3685,55.3843,8400.0
2011-11-15 13:50:00,69.93,69.98,69.9,69.9,2000.0,55.3922,55.4318,55.3685,55.3685,2000.0
2011-11-15 13:55:00,69.9,69.91,69.89,69.91,5900.0,55.3685,55.3764,55.3606,55.3764,5900.0
2011-11-15 14:00:00,69.93,69.94,69.89,69.89,7600.0,55.3922,55.4002,55.3606,55.3606,7600.0
2011-11-15 14:05:00,69.91,69.93,69.89,69.93,3800.0,55.3764,55.3922,55.3606,55.3922,3800.0
2011-11-15 14:10:00,69.94,70.02,69.93,69.99,4100.0,55.4002,55.4635,55.3922,55.4398,4100.0
2011-11-15 14:15:00,70.0,70.0,69.86,69.86,9400.0,55.4477,55.4477,55.3368,55.3368,9400.0
2011-11-15 14:20:00,69.89,69.89,69.82,69.84,5500.0,55.3606,55.3606,55.3051,55.3209,5500.0
2011-11-15 14:25:00,69.87,69.89,69.81,69.84,5300.0,55.3447,55.3606,55.2972,55.3209,5300.0
2011-11-15 14:30:00,69.87,69.89,69.85,69.89,1900.0,55.3447,55.3606,55.3289,55.3606,1900.0
2011-11-15 14:35:00,69.88,69.89,69.84,69.86,5200.0,55.3526,55.3606,55.3209,55.3368,5200.0
2011-11-15 14:40:00,69.88,69.89,69.84,69.84,2500.0,55.3526,55.3606,55.3209,55.3209,2500.0
2011-11-15 14:45:00,69.84,69.92,69.84,69.92,7200.0,55.3209,55.3843,55.3209,55.3843,7200.0
2011-11-15 14:50:00,69.88,69.98,69.88,69.97,3700.0,55.3526,55.4318,55.3526,55.4239,3700.0
2011-11-15 14:55:00,69.97,70.0,69.93,69.93,1700.0,55.4239,55.4477,55.3922,55.3922,1700.0
2011-11-15 15:00:00,69.95,70.08,69.95,70.08,7300.0,55.4081,55.5111,55.4081,55.5111,7300.0
2011-11-15 15:05:00,70.08,70.11,70.05,70.05,7700.0,55.5111,55.5348,55.4873,55.4873,7700.0
2011-11-15 15:10:00,70.04,70.08,70.04,70.05,2600.0,55.4794,55.5111,55.4794,55.4873,2600.0
2011-11-15 15:15:00,70.06,70.08,70.01,70.01,3700.0,55.4952,55.5111,55.4556,55.4556,3700.0
2011-11-15 15:20:00,70.0,70.06,70.0,70.05,2200.0,55.4477,55.4952,55.4477,55.4873,2200.0
2011-11-15 15:25:00,70.06,70.13,70.06,70.13,3700.0,55.4952,55.5507,55.4952,55.5507,3700.0
2011-11-15 15:30:00,70.13,70.13,70.02,70.02,12800.0,55.5507,55.5507,55.4635,55.4635,12800.0
2011-11-15 15:35:00,70.02,70.08,69.99,70.06,7100.0,55.4635,55.5111,55.4398,55.4952,7100.0
2011-11-15 15:40:00,70.01,70.06,69.95,69.99,7800.0,55.4556,55.4952,55.4081,55.4398,7800.0
2011-11-15 15:45:00,69.99,70.02,69.99,70.02,10200.0,55.4398,55.4635,55.4398,55.4635,10200.0
2011-11-15 15:50:00,70.01,70.01,69.89,69.89,19800.0,55.4556,55.4556,55.3606,55.3606,19800.0
2011-11-15 15:55:00,69.9,69.93,69.75,69.78,15500.0,55.3685,55.3922,55.2497,55.2734,15500.0
2011-11-16 09:30:00,69.06,69.2,68.99,69.01,17800.0,54.7031,54.814,54.6477,54.6635,17800.0
2011-11-16 09:35:00,69.02,69.21,69.02,69.18,12400.0,54.6714,54.8219,54.6714,54.7982,12400.0
2011-11-16 09:40:00,69.21,69.28,69.21,69.22,4500.0,54.8219,54.8774,54.8219,54.8298,4500.0
2011-11-16 09:45:00,69.27,69.28,69.17,69.23,9500.0,54.8694,54.8774,54.7902,54.8378,9500.0
2011-11-16 09:50:00,69.25,69.38,69.25,69.34,4800.0,54.8536,54.9566,54.8536,54.9249,4800.0
2011-11-16 09:55:00,69.39,69.39,69.29,69.32,5100.0,54.9645,54.9645,54.8853,54.9091,5100.0
2011-11-16 10:00:00,69.32,69.35,69.21,69.21,10200.0,54.9091,54.9328,54.8219,54.8219,10200.0
2011-11-16 10:05:00,69.21,69.22,69.15,69.15,9500.0,54.8219,54.8298,54.7744,54.7744,9500.0
2011-11-16 10:10:00,69.15,69.21,69.13,69.19,12900.0,54.7744,54.8219,54.7585,54.8061,12900.0
2011-11-16 10:15:00,69.24,69.35,69.24,69.3,4700.0,54.8457,54.9328,54.8457,54.8932,4700.0
2011-11-16 10:20:00,69.29,69.32,69.18,69.23,4500.0,54.8853,54.9091,54.7982,54.8378,4500.0
2011-11-16 10:25:00,69.27,69.31,69.23,69.24,5100.0,54.8694,54.9011,54.8378,54.8457,5100.0
2011-11-16 10:30:00,69.14,69.27,69.13,69.26,13700.0,54.7665,54.8694,54.7585,54.8615,13700.0
2011-11-16 10:35:00,69.27,69.32,69.26,69.27,10400.0,54.8694,54.9091,54.8615,54.8694,10400.0
2011-11-16 10:40:00,69.29,69.41,69.21,69.4,6800.0,54.8853,54.9803,54.8219,54.9724,6800.0
2011-11-16 10:45:00,69.44,69.48,69.42,69.44,64200.0,55.0041,55.0358,54.9883,55.0041,64200.0
2011-11-16 10:50:00,69.42,69.57,69.42,69.54,9100.0,54.9883,55.1071,54.9883,55.0833,9100.0
2011-11-16 10:55:00,69.52,69.54,69.49,69.53,7600.0,55.0675,55.0833,55.0437,55.0754,7600.0
2011-11-16 11:00:00,69.56,69.68,69.56,69.68,3000.0,55.0992,55.1942,55.0992,55.1942,3000.0
2011-11-16 11:05:00,69.69,69.71,69.67,69.68,4700.0,55.2021,55.218,55.1863,55.1942,4700.0
2011-11-16 11:10:00,69.64,69.65,69.63,69.65,5400.0,55.1625,55.1704,55.1546,55.1704,5400.0
2011-11-16 11:15:00,69.66,69.69,69.62,69.69,12900.0,55.1784,55.2021,55.1467,55.2021,12900.0
2011-11-16 11:20:00,69.66,69.69,69.64,69.69,2800.0,55.1784,55.2021,55.1625,55.2021,2800.0
2011-11-16 11:25:00,69.71,69.75,69.62,69.62,8400.0,55.218,55.2497,55.1467,55.1467,8400.0
2011-11-16 11:30:00,69.64,69.68,69.64,69.64,5500.0,55.1625,55.1942,55.1625,55.1625,5500.0
2011-11-16 11:35:00,69.61,69.61,69.51,69.55,9600.0,55.1388,55.1388,55.0596,55.0912,9600.0
2011-11-16 11:40:00,69.55,69.57,69.52,69.52,4800.0,55.0912,55.1071,55.0675,55.0675,4800.0
2011-11-16 11:45:00,69.52,69.54,69.45,69.48,10800.0,55.0675,55.0833,55.012,55.0358,10800.0
2011-11-16 11:50:00,69.49,69.5,69.46,69.49,2100.0,55.0437,55.0516,55.0199,55.0437,2100.0
2011-11-16 11:55:00,69.45,69.45,69.41,69.45,1300.0,55.012,55.012,54.9803,55.012,1300.0
2011-11-16 12:00:00,69.45,69.45,69.45,69.45,0.0,55.012,55.012,55.012,55.012,0.0
2011-11-16 12:05:00,69.46,69.48,69.44,69.44,2300.0,55.0199,55.0358,55.0041,55.0041,2300.0
2011-11-16 12:10:00,69.4,69.41,69.38,69.4,1100.0,54.9724,54.9803,54.9566,54.9724,1100.0
2011-11-16 12:15:00,69.4,69.46,69.4,69.44,2800.0,54.9724,55.0199,54.9724,55.0041,2800.0
2011-11-16 12:20:00,69.43,69.46,69.4,69.44,4400.0,54.9962,55.0199,54.9724,55.0041,4400.0
2011-11-16 12:25:00,69.45,69.45,69.41,69.41,7300.0,55.012,55.012,54.9803,54.9803,7300.0
2011-11-16 12:30:00,69.42,69.46,69.42,69.43,3100.0,54.9883,55.0199,54.9883,54.9962,3100.0
2011-11-16 12:35:00,69.46,69.6,69.46,69.59,4200.0,55.0199,55.1308,55.0199,55.1229,4200.0
2011-11-16 12:40:00,69.58,69.58,69.56,69.56,1800.0,55.115,55.115,55.0992,55.0992,1800.0
2011-11-16 12:45:00,69.56,69.58,69.48,69.48,11800.0,55.0992,55.115,55.0358,55.0358,11800.0
2011-11-16 12:50:00,69.5,69.51,69.4,69.47,10500.0,55.0516,55.0596,54.9724,55.0279,10500.0
2011-11-16 12:55:00,69.44,69.48,69.43,69.48,9400.0,55.0041,55.0358,54.9962,55.0358,9400.0
2011-11-16 13:00:00,69.5,69.55,69.5,69.54,5000.0,55.0516,55.0912,55.0516,55.0833,5000.0
2011-11-16 13:05:00,69.52,69.55,69.51,69.53,1300.0,55.0675,55.0912,55.0596,55.0754,1300.0
2011-11-16 13:10:00,69.5,69.55,69.5,69.55,1100.0,55.0516,55.0912,55.0516,55.0912,1100.0
2011-11-16 13:15:00,69.54,69.57,69.5,69.57,4800.0,55.0833,55.1071,55.0516,55.1071,4800.0
2011-11-16 13:20:00,69.59,69.65,69.59,69.63,3100.0,55.1229,55.1704,55.1229,55.1546,3100.0
2011-11-16 13:25:00,69.64,69.77,69.64,69.77,9800.0,55.1625,55.2655,55.1625,55.2655,9800.0
2011-11-16 13:30:00,69.77,69.77,69.71,69.71,1800.0,55.2655,55.2655,55.218,55.218,1800.0
2011-11-16 13:35:00,69.71,69.77,69.71,69.77,2700.0,55.218,55.2655,55.218,55.2655,2700.0
2011-11-16 13:40:00,69.79,69.84,69.77,69.84,8300.0,55.2813,55.3209,55.2655,55.3209,8300.0
2011-11-16 13:45:00,69.87,69.91,69.86,69.91,12100.0,55.3447,55.3764,55.3368,55.3764,12100.0
2011-11-16 13:50:00,69.93,69.93,69.84,69.84,3700.0,55.3922,55.3922,55.3209,55.3209,3700.0
2011-11-16 13:55:00,69.83,69.86,69.77,69.77,2900.0,55.313,55.3368,55.2655,55.2655,2900.0
2011-11-16 14:00:00,69.78,69.82,69.78,69.82,300.0,55.2734,55.3051,55.2734,55.3051,300.0
2011-11-16 14:05:00,69.8,69.8,69.74,69.74,1200.0,55.2893,55.2893,55.2417,55.2417,1200.0
2011-11-16 14:10:00,69.75,69.79,69.67,69.68,6500.0,55.2497,55.2813,55.1863,55.1942,6500.0
2011-11-16 14:15:00,69.71,69.71,69.66,69.71,1800.0,55.218,55.218,55.1784,55.218,1800.0
2011-11-16 14:20:00,69.7,69.81,69.7,69.8,4100.0,55.2101,55.2972,55.2101,55.2893,4100.0
2011-11-16 14:25:00,69.79,69.8,69.74,69.74,1300.0,55.2813,55.2893,55.2417,55.2417,1300.0
2011-11-16 14:30:00,69.75,69.79,69.71,69.73,3800.0,55.2497,55.2813,55.218,55.2338,3800.0
2011-11-16 14:35:00,69.75,69.83,69.74,69.81,19700.0,55.2497,55.313,55.2417,55.2972,19700.0
2011-11-16 14:40:00,69.81,69.81,69.71,69.72,12800.0,55.2972,55.2972,55.218,55.2259,12800.0
2011-11-16 14:45:00,69.73,69.73,69.61,69.62,7600.0,55.2338,55.2338,55.1388,55.1467,7600.0
2011-11-16 14:50:00,69.61,69.61,69.54,69.55,15000.0,55.1388,55.1388,55.0833,55.0912,15000.0
2011-11-16 14:55:00,69.55,69.57,69.51,69.56,5900.0,55.0912,55.1071,55.0596,55.0992,5900.0
2011-11-16 15:00:00,69.59,69.59,69.52,69.55,14300.0,55.1229,55.1229,55.0675,55.0912,14300.0
2011-11-16 15:05:00,69.54,69.61,69.54,69.6,7000.0,55.0833,55.1388,55.0833,55.1308,7000.0
2011-11-16 15:10:00,69.63,69.63,69.43,69.43,17700.0,55.1546,55.1546,54.9962,54.9962,17700.0
2011-11-16 15:15:00,69.43,69.43,69.23,69.29,23400.0,54.9962,54.9962,54.8378,54.8853,23400.0
2011-11-16 15:20:00,69.28,69.3,69.17,69.24,19200.0,54.8774,54.8932,54.7902,54.8457,19200.0
2011-11-16 15:25:00,69.22,69.22,69.09,69.11,20400.0,54.8298,54.8298,54.7269,54.7427,20400.0
2011-11-16 15:30:00,69.06,69.07,68.77,68.77,33600.0,54.7031,54.711,54.4734,54.4734,33600.0
2011-11-16 15:35:00,68.76,68.92,68.66,68.91,24500.0,54.4655,54.5922,54.3863,54.5843,24500.0
2011-11-16 15:40:00,68.88,68.9,68.79,68.86,29200.0,54.5605,54.5764,54.4892,54.5447,29200.0
2011-11-16 15:45:00,68.86,68.97,68.86,68.88,42200.0,54.5447,54.6318,54.5447,54.5605,42200.0
2011-11-16 15:50:00,68.87,68.87,68.63,68.68,28200.0,54.5526,54.5526,54.3625,54.4021,28200.0
2011-11-16 15:55:00,68.7,68.79,68.59,68.7,37400.0,54.4179,54.4892,54.3308,54.4179,37400.0
2011-11-17 09:30:00,68.54,68.61,68.44,68.46,16300.0,54.2912,54.3467,54.212,54.2278,16300.0
2011-11-17 09:35:00,68.43,68.5,68.32,68.32,14000.0,54.2041,54.2595,54.1169,54.1169,14000.0
2011-11-17 09:40:00,68.33,68.38,68.32,68.34,2000.0,54.1249,54.1645,54.1169,54.1328,2000.0
2011-11-17 09:45:00,68.31,68.31,68.08,68.14,7400.0,54.109,54.109,53.9268,53.9744,7400.0
2011-11-17 09:50:00,68.12,68.26,68.12,68.26,5100.0,53.9585,54.0694,53.9585,54.0694,5100.0
2011-11-17 09:55:00,68.26,68.4,68.23,68.36,13300.0,54.0694,54.1803,54.0457,54.1486,13300.0
2011-11-17 10:00:00,68.34,68.43,68.21,68.35,56400.0,54.1328,54.2041,54.0298,54.1407,56400.0
2011-11-17 10:05:00,68.33,68.54,68.25,68.53,45900.0,54.1249,54.2912,54.0615,54.2833,45900.0
2011-11-17 10:10:00,68.5,68.51,68.39,68.39,3900.0,54.2595,54.2674,54.1724,54.1724,3900.0
2011-11-17 10:15:00,68.44,68.49,68.33,68.38,18700.0,54.212,54.2516,54.1249,54.1645,18700.0
2011-11-17 10:20:00,68.42,68.47,68.28,68.34,12700.0,54.1962,54.2358,54.0853,54.1328,12700.0
2011-11-17 10:25:00,68.41,68.56,68.39,68.56,8900.0,54.1882,54.307,54.1724,54.307,8900.0
2011-11-17 10:30:00,68.54,68.63,68.35,68.58,21700.0,54.2912,54.3625,54.1407,54.3229,21700.0
2011-11-17 10:35:00,68.62,68.72,68.62,68.68,1700.0,54.3546,54.4338,54.3546,54.4021,1700.0
2011-11-17 10:40:00,68.64,68.71,68.57,68.57,6100.0,54.3704,54.4259,54.315,54.315,6100.0
2011-11-17 10:45:00,68.58,68.61,68.53,68.54,9500.0,54.3229,54.3467,54.2833,54.2912,9500.0
2011-11-17 10:50:00,68.55,68.61,68.5,68.58,2000.0,54.2991,54.3467,54.2595,54.3229,2000.0
2011-11-17 10:55:00,68.59,68.64,68.52,68.53,4700.0,54.3308,54.3704,54.2754,54.2833,4700.0
2011-11-17 11:00:00,68.49,68.54,68.38,68.39,6600.0,54.2516,54.2912,54.1645,54.1724,6600.0
2011-11-17 11:05:00,68.39,68.39,68.29,68.37,10000.0,54.1724,54.1724,54.0932,54.1565,10000.0
2011-11-17 11:10:00,68.33,68.39,68.3,68.33,12100.0,54.1249,54.1724,54.1011,54.1249,12100.0
2011-11-17 11:15:00,68.31,68.4,68.29,68.4,4800.0,54.109,54.1803,54.0932,54.1803,4800.0
2011-11-17 11:20:00,68.34,68.34,68.26,68.26,6500.0,54.1328,54.1328,54.0694,54.0694,6500.0
2011-11-17 11:25:00,68.28,68.42,68.28,68.38,4200.0,54.0853,54.1962,54.0853,54.1645,4200.0
2011-11-17 11:30:00,68.4,68.51,68.38,68.48,12900.0,54.1803,54.2674,54.1645,54.2437,12900.0
2011-11-17 11:35:00,68.49,68.49,68.43,68.48,4000.0,54.2516,54.2516,54.2041,54.2437,4000.0
2011-11-17 11:40:00,68.48,68.58,68.48,68.55,7300.0,54.2437,54.3229,54.2437,54.2991,7300.0
2011-11-17 11:45:00,68.57,68.57,68.44,68.45,12200.0,54.315,54.315,54.212,54.2199,12200.0
2011-11-17 11:50:00,68.42,68.48,68.42,68.46,2400.0,54.1962,54.2437,54.1962,54.2278,2400.0
2011-11-17 11:55:00,68.41,68.42,68.35,68.42,4800.0,54.1882,54.1962,54.1407,54.1962,4800.0
2011-11-17 12:00:00,68.43,68.45,68.33,68.33,7500.0,54.2041,54.2199,54.1249,54.1249,7500.0
2011-11-17 12:05:00,68.33,68.33,68.25,68.26,3100.0,54.1249,54.1249,54.0615,54.0694,3100.0
2011-11-17 12:10:00,68.23,68.26,68.13,68.14,4900.0,54.0457,54.0694,53.9664,53.9744,4900.0
2011-11-17 12:15:00,68.14,68.2,68.14,68.19,900.0,53.9744,54.0219,53.9744,54.014,900.0
2011-11-17 12:20:00,68.2,68.21,68.15,68.15,2700.0,54.0219,54.0298,53.9823,53.9823,2700.0
2011-11-17 12:25:00,68.18,68.18,68.08,68.1,2000.0,54.006,54.006,53.9268,53.9427,2000.0
2011-11-17 12:30:00,68.03,68.03,67.63,67.66,57500.0,53.8872,53.8872,53.5704,53.5941,57500.0
2011-11-17 12:35:00,67.65,67.74,67.38,67.48,42700.0,53.5862,53.6575,53.3724,53.4516,42700.0
2011-11-17 12:40:00,67.4,67.54,67.25,67.53,27200.0,53.3882,53.4991,53.2694,53.4912,27200.0
2011-11-17 12:45:00,67.54,67.57,67.49,67.5,10700.0,53.4991,53.5229,53.4595,53.4674,10700.0
2011-11-17 12:50:00,67.54,67.68,67.54,67.61,5200.0,53.4991,53.61,53.4991,53.5545,5200.0
2011-11-17 12:55:00,67.58,67.62,67.47,67.61,9400.0,53.5308,53.5625,53.4436,53.5545,9400.0
2011-11-17 13:00:00,67.58,67.58,67.39,67.4,17200.0,53.5308,53.5308,53.3803,53.3882,17200.0
2011-11-17 13:05:00,67.4,67.52,67.36,67.39,9700.0,53.3882,53.4833,53.3565,53.3803,9700.0
2011-11-17 13:10:00,67.35,67.53,67.35,67.53,6000.0,53.3486,53.4912,53.3486,53.4912,6000.0
2011-11-17 13:15:00,67.52,67.68,67.49,67.64,8100.0,53.4833,53.61,53.4595,53.5783,8100.0
2011-11-17 13:20:00,67.64,67.65,67.56,67.65,4200.0,53.5783,53.5862,53.5149,53.5862,4200.0
2011-11-17 13:25:00,67.65,67.66,67.48,67.54,6800.0,53.5862,53.5941,53.4516,53.4991,6800.0
2011-11-17 13:30:00,67.51,67.56,67.43,67.43,11200.0,53.4753,53.5149,53.412,53.412,11200.0
2011-11-17 13:35:00,67.45,67.54,67.45,67.49,10500.0,53.4278,53.4991,53.4278,53.4595,10500.0
2011-11-17 13:40:00,67.5,67.55,67.33,67.37,14400.0,53.4674,53.507,53.3328,53.3644,14400.0
2011-11-17 13:45:00,67.42,67.42,67.37,67.38,5600.0,53.404,53.404,53.3644,53.3724,5600.0
2011-11-17 13:50:00,67.37,67.37,67.16,67.21,24400.0,53.3644,53.3644,53.1981,53.2377,24400.0
2011-11-17 13:55:00,67.28,67.52,67.28,67.48,15400.0,53.2931,53.4833,53.2931,53.4516,15400.0
2011-11-17 14:00:00,67.47,67.47,67.35,67.38,3000.0,53.4436,53.4436,53.3486,53.3724,3000.0
2011-11-17 14:05:00,67.41,67.47,67.41,67.44,5700.0,53.3961,53.4436,53.3961,53.4199,5700.0
2011-11-17 14:10:00,67.41,67.45,67.36,67.44,8000.0,53.3961,53.4278,53.3565,53.4199,8000.0
2011-11-17 14:15:00,67.4,67.4,67.29,67.33,15600.0,53.3882,53.3882,53.3011,53.3328,15600.0
2011-11-17 14:20:00,67.4,67.41,67.25,67.25,9000.0,53.3882,53.3961,53.2694,53.2694,9000.0
2011-11-17 14:25:00,67.21,67.27,67.16,67.27,7200.0,53.2377,53.2852,53.1981,53.2852,7200.0
2011-11-17 14:30:00,67.3,67.39,67.28,67.29,11200.0,53.309,53.3803,53.2931,53.3011,11200.0
2011-11-17 14:35:00,67.3,67.33,67.2,67.2,13300.0,53.309,53.3328,53.2298,53.2298,13300.0
2011-11-17 14:40:00,67.22,67.37,67.22,67.34,8100.0,53.2456,53.3644,53.2456,53.3407,8100.0
2011-11-17 14:45:00,67.35,67.52,67.34,67.46,10700.0,53.3486,53.4833,53.3407,53.4357,10700.0
2011-11-17 14:50:00,67.45,67.52,67.45,67.45,5200.0,53.4278,53.4833,53.4278,53.4278,5200.0
2011-11-17 14:55:00,67.48,67.48,67.42,67.43,13400.0,53.4516,53.4516,53.404,53.412,13400.0
2011-11-17 15:00:00,67.41,67.54,67.36,67.45,23800.0,53.3961,53.4991,53.3565,53.4278,23800.0
2011-11-17 15:05:00,67.45,67.5,67.35,67.35,11600.0,53.4278,53.4674,53.3486,53.3486,11600.0
2011-11-17 15:10:00,67.34,67.34,67.25,67.29,54300.0,53.3407,53.3407,53.2694,53.3011,54300.0
2011-11-17 15:15:00,67.28,67.31,67.24,67.28,3200.0,53.2931,53.3169,53.2615,53.2931,3200.0
2011-11-17 15:20:00,67.28,67.47,67.2,67.41,22000.0,53.2931,53.4436,53.2298,53.3961,22000.0
2011-11-17 15:25:00,67.41,67.46,67.34,67.36,19300.0,53.3961,53.4357,53.3407,53.3565,19300.0
2011-11-17 15:30:00,67.33,67.4,67.29,67.3,21200.0,53.3328,53.3882,53.3011,53.309,21200.0
2011-11-17 15:35:00,67.32,67.34,67.21,67.21,6000.0,53.3248,53.3407,53.2377,53.2377,6000.0
2011-11-17 15:40:00,67.17,67.23,67.1,67.15,8900.0,53.206,53.2535,53.1506,53.1902,8900.0
2011-11-17 15:45:00,67.16,67.46,67.16,67.36,16500.0,53.1981,53.4357,53.1981,53.3565,16500.0
2011-11-17 15:50:00,67.35,67.36,67.22,67.31,11400.0,53.3486,53.3565,53.2456,53.3169,11400.0
2011-11-17 15:55:00,67.32,67.61,67.24,67.58,194300.0,53.3248,53.5545,53.2615,53.5308,194300.0
2011-11-18 09:30:00,67.77,67.85,67.7,67.75,37600.0,53.6813,53.7446,53.6258,53.6654,37600.0
2011-11-18 09:35:00,67.73,67.74,67.58,67.61,8000.0,53.6496,53.6575,53.5308,53.5545,8000.0
2011-11-18 09:40:00,67.61,67.7,67.57,67.59,12500.0,53.5545,53.6258,53.5229,53.5387,12500.0
2011-11-18 09:45:00,67.56,67.59,67.43,67.52,6800.0,53.5149,53.5387,53.412,53.4833,6800.0
2011-11-18 09:50:00,67.51,67.61,67.45,67.55,7800.0,53.4753,53.5545,53.4278,53.507,7800.0
2011-11-18 09:55:00,67.52,67.73,67.5,67.69,38900.0,53.4833,53.6496,53.4674,53.6179,38900.0
2011-11-18 10:00:00,67.72,67.73,67.59,67.69,10000.0,53.6417,53.6496,53.5387,53.6179,10000.0
2011-11-18 10:05:00,67.66,67.73,67.58,67.59,8200.0,53.5941,53.6496,53.5308,53.5387,8200.0
2011-11-18 10:10:00,67.55,67.72,67.51,67.7,11700.0,53.507,53.6417,53.4753,53.6258,11700.0
2011-11-18 10:15:00,67.68,67.69,67.5,67.58,30800.0,53.61,53.6179,53.4674,53.5308,30800.0
2011-11-18 10:20:00,67.55,67.59,67.48,67.5,16500.0,53.507,53.5387,53.4516,53.4674,16500.0
2011-11-18 10:25:00,67.49,67.54,67.37,67.49,18600.0,53.4595,53.4991,53.3644,53.4595,18600.0
2011-11-18 10:30:00,67.51,67.66,67.49,67.65,10900.0,53.4753,53.5941,53.4595,53.5862,10900.0
2011-11-18 10:35:00,67.65,67.72,67.61,67.7,14300.0,53.5862,53.6417,53.5545,53.6258,14300.0
2011-11-18 10:40:00,67.72,67.75,67.64,67.67,16500.0,53.6417,53.6654,53.5783,53.6021,16500.0
2011-11-18 10:45:00,67.69,67.83,67.69,67.83,44400.0,53.6179,53.7288,53.6179,53.7288,44400.0
2011-11-18 10:50:00,67.84,67.92,67.81,67.83,18900.0,53.7367,53.8001,53.713,53.7288,18900.0
2011-11-18 10:55:00,67.83,67.89,67.78,67.78,19600.0,53.7288,53.7763,53.6892,53.6892,19600.0
2011-11-18 11:00:00,67.78,67.81,67.76,67.77,11500.0,53.6892,53.713,53.6734,53.6813,11500.0
2011-11-18 11:05:00,67.81,67.81,67.65,67.65,20900.0,53.713,53.713,53.5862,53.5862,20900.0
2011-11-18 11:10:00,67.66,67.7,67.66,67.7,4900.0,53.5941,53.6258,53.5941,53.6258,4900.0
2011-11-18 11:15:00,67.74,67.75,67.62,67.63,7400.0,53.6575,53.6654,53.5625,53.5704,7400.0
2011-11-18 11:20:00,67.68,67.7,67.63,67.66,7200.0,53.61,53.6258,53.5704,53.5941,7200.0
2011-11-18 11:25:00,67.68,67.7,67.65,67.67,3900.0,53.61,53.6258,53.5862,53.6021,3900.0
2011-11-18 11:30:00,67.69,67.71,67.56,67.56,10000.0,53.6179,53.6338,53.5149,53.5149,10000.0
2011-11-18 11:35:00,67.55,67.56,67.52,67.53,3100.0,53.507,53.5149,53.4833,53.4912,3100.0
2011-11-18 11:40:00,67.56,67.63,67.56,67.6,5400.0,53.5149,53.5704,53.5149,53.5466,5400.0
2011-11-18 11:45:00,67.58,67.6,67.44,67.47,12600.0,53.5308,53.5466,53.4199,53.4436,12600.0
2011-11-18 11:50:00,67.48,67.53,67.47,67.51,10900.0,53.4516,53.4912,53.4436,53.4753,10900.0
2011-11-18 11:55:00,67.51,67.53,67.48,67.5,11800.0,53.4753,53.4912,53.4516,53.4674,11800.0
2011-11-18 12:00:00,67.45,67.45,67.34,67.38,20900.0,53.4278,53.4278,53.3407,53.3724,20900.0
2011-11-18 12:05:00,67.35,67.37,67.22,67.37,13700.0,53.3486,53.3644,53.2456,53.3644,13700.0
2011-11-18 12:10:00,67.38,67.38,67.34,67.34,1300.0,53.3724,53.3724,53.3407,53.3407,1300.0
2011-11-18 12:15:00,67.31,67.38,67.31,67.36,2000.0,53.3169,53.3724,53.3169,53.3565,2000.0
2011-11-18 12:20:00,67.34,67.34,67.27,67.29,11700.0,53.3407,53.3407,53.2852,53.3011,11700.0
2011-11-18 12:25:00,67.28,67.46,67.25,67.43,18600.0,53.2931,53.4357,53.2694,53.412,18600.0
2011-11-18 12:30:00,67.43,67.49,67.42,67.43,6100.0,53.412,53.4595,53.404,53.412,6100.0
2011-11-18 12:35:00,67.47,67.47,67.44,67.45,2400.0,53.4436,53.4436,53.4199,53.4278,2400.0
2011-11-18 12:40:00,67.44,67.5,67.42,67.49,3900.0,53.4199,53.4674,53.404,53.4595,3900.0
2011-11-18 12:45:00,67.46,67.53,67.46,67.51,2500.0,53.4357,53.4912,53.4357,53.4753,2500.0
2011-11-18 12:50:00,67.5,67.5,67.42,67.43,1200.0,53.4674,53.4674,53.404,53.412,1200.0
2011-11-18 12:55:00,67.46,67.47,67.43,67.45,1300.0,53.4357,53.4436,53.412,53.4278,1300.0
2011-11-18 13:00:00,67.42,67.48,67.41,67.44,7100.0,53.404,53.4516,53.3961,53.4199,7100.0
2011-11-18 13:05:00,67.45,67.51,67.45,67.49,2500.0,53.4278,53.4753,53.4278,53.4595,2500.0
2011-11-18 13:10:00,67.49,67.51,67.48,67.51,1100.0,53.4595,53.4753,53.4516,53.4753,1100.0
2011-11-18 13:15:00,67.52,67.62,67.52,67.59,4600.0,53.4833,53.5625,53.4833,53.5387,4600.0
2011-11-18 13:20:00,67.6,67.6,67.54,67.55,10500.0,53.5466,53.5466,53.4991,53.507,10500.0
2011-11-18 13:25:00,67.56,67.61,67.56,67.58,5400.0,53.5149,53.5545,53.5149,53.5308,5400.0
2011-11-18 13:30:00,67.59,67.7,67.59,67.69,4200.0,53.5387,53.6258,53.5387,53.6179,4200.0
2011-11-18 13:35:00,67.73,67.75,67.71,67.73,11300.0,53.6496,53.6654,53.6338,53.6496,11300.0
2011-11-18 13:40:00,67.72,67.76,67.7,67.7,9300.0,53.6417,53.6734,53.6258,53.6258,9300.0
2011-11-18 13:45:00,67.69,67.69,67.66,67.68,5000.0,53.6179,53.6179,53.5941,53.61,5000.0
2011-11-18 13:50:00,67.67,67.72,67.67,67.72,3300.0,53.6021,53.6417,53.6021,53.6417,3300.0
2011-11-18 13:55:00,67.73,67.74,67.65,67.65,2800.0,53.6496,53.6575,53.5862,53.5862,2800.0
2011-11-18 14:00:00,67.64,67.64,67.54,67.56,11000.0,53.5783,53.5783,53.4991,53.5149,11000.0
2011-11-18 14:05:00,67.56,67.59,67.54,67.59,7300.0,53.5149,53.5387,53.4991,53.5387,7300.0
2011-11-18 14:10:00,67.61,67.81,67.58,67.78,25600.0,53.5545,53.713,53.5308,53.6892,25600.0
2011-11-18 14:15:00,67.78,67.82,67.67,67.69,26800.0,53.6892,53.7209,53.6021,53.6179,26800.0
2011-11-18 14:20:00,67.69,67.73,67.64,67.64,12200.0,53.6179,53.6496,53.5783,53.5783,12200.0
2011-11-18 14:25:00,67.63,67.64,67.56,67.6,9500.0,53.5704,53.5783,53.5149,53.5466,9500.0
2011-11-18 14:30:00,67.65,67.7,67.65,67.65,12800.0,53.5862,53.6258,53.5862,53.5862,12800.0
2011-11-18 14:35:00,67.66,67.73,67.62,67.66,14900.0,53.5941,53.6496,53.5625,53.5941,14900.0
2011-11-18 14:40:00,67.65,67.68,67.62,67.68,11100.0,53.5862,53.61,53.5625,53.61,11100.0
2011-11-18 14:45:00,67.7,67.71,67.62,67.62,5500.0,53.6258,53.6338,53.5625,53.5625,5500.0
2011-11-18 14:50:00,67.61,67.61,67.56,67.57,11900.0,53.5545,53.5545,53.5149,53.5229,11900.0
2011-11-18 14:55:00,67.59,67.6,67.52,67.54,8200.0,53.5387,53.5466,53.4833,53.4991,8200.0
2011-11-18 15:00:00,67.53,67.58,67.46,67.47,5000.0,53.4912,53.5308,53.4357,53.4436,5000.0
2011-11-18 15:05:00,67.48,67.57,67.48,67.57,2700.0,53.4516,53.5229,53.4516,53.5229,2700.0
2011-11-18 15:10:00,67.56,67.62,67.56,67.56,7300.0,53.5149,53.5625,53.5149,53.5149,7300.0
2011-11-18 15:15:00,67.58,67.58,67.49,67.56,7700.0,53.5308,53.5308,53.4595,53.5149,7700.0
2011-11-18 15:20:00,67.58,67.58,67.53,67.56,20300.0,53.5308,53.5308,53.4912,53.5149,20300.0
2011-11-18 15:25:00,67.51,67.53,67.48,67.53,12300.0,53.4753,53.4912,53.4516,53.4912,12300.0
2011-11-18 15:30:00,67.51,67.55,67.47,67.55,10200.0,53.4753,53.507,53.4436,53.507,10200.0
2011-11-18 15:35:00,67.57,67.62,67.55,67.55,5200.0,53.5229,53.5625,53.507,53.507,5200.0
2011-11-18 15:40:00,67.54,67.55,67.44,67.51,11800.0,53.4991,53.507,53.4199,53.4753,11800.0
2011-11-18 15:45:00,67.48,67.58,67.47,67.53,7100.0,53.4516,53.5308,53.4436,53.4912,7100.0
2011-11-18 15:50:00,67.55,67.57,67.51,67.53,10100.0,53.507,53.5229,53.4753,53.4912,10100.0
2011-11-18 15:55:00,67.53,67.54,67.45,67.5,223200.0,53.4912,53.4991,53.4278,53.4674,223200.0
2011-11-21 09:30:00,66.47,66.59,66.4,66.49,24000.0,52.6515,52.7466,52.5961,52.6674,24000.0
2011-11-21 09:35:00,66.47,66.48,66.29,66.3,13200.0,52.6515,52.6595,52.509,52.5169,13200.0
2011-11-21 09:40:00,66.3,66.33,66.21,66.31,8800.0,52.5169,52.5406,52.4456,52.5248,8800.0
2011-11-21 09:45:00,66.32,66.32,66.27,66.28,7400.0,52.5327,52.5327,52.4931,52.501,7400.0
2011-11-21 09:50:00,66.26,66.26,66.13,66.13,7700.0,52.4852,52.4852,52.3822,52.3822,7700.0
2011-11-21 09:55:00,66.16,66.24,66.15,66.21,23500.0,52.406,52.4694,52.3981,52.4456,23500.0
2011-11-21 10:00:00,66.22,66.27,66.14,66.24,8800.0,52.4535,52.4931,52.3901,52.4694,8800.0
2011-11-21 10:05:00,66.22,66.22,66.04,66.1,12900.0,52.4535,52.4535,52.3109,52.3585,12900.0
2011-11-21 10:10:00,66.12,66.25,66.09,66.25,11200.0,52.3743,52.4773,52.3505,52.4773,11200.0
2011-11-21 10:15:00,66.27,66.29,66.11,66.13,15700.0,52.4931,52.509,52.3664,52.3822,15700.0
2011-11-21 10:20:00,66.11,66.23,66.09,66.23,6400.0,52.3664,52.4614,52.3505,52.4614,6400.0
2011-11-21 10:25:00,66.2,66.24,66.14,66.14,9300.0,52.4377,52.4694,52.3901,52.3901,9300.0
2011-11-21 10:30:00,66.15,66.17,66.07,66.12,9500.0,52.3981,52.4139,52.3347,52.3743,9500.0
2011-11-21 10:35:00,66.14,66.16,66.02,66.1,5800.0,52.3901,52.406,52.2951,52.3585,5800.0
2011-11-21 10:40:00,66.09,66.15,65.98,65.99,46000.0,52.3505,52.3981,52.2634,52.2713,46000.0
2011-11-21 10:45:00,65.97,66.05,65.95,65.95,6800.0,52.2555,52.3189,52.2396,52.2396,6800.0
2011-11-21 10:50:00,65.96,66.0,65.84,65.84,15300.0,52.2476,52.2792,52.1525,52.1525,15300.0
2011-11-21 10:55:00,65.87,65.91,65.8,65.8,9500.0,52.1763,52.208,52.1208,52.1208,9500.0
2011-11-21 11:00:00,65.82,65.83,65.75,65.81,18000.0,52.1367,52.1446,52.0812,52.1287,18000.0
2011-11-21 11:05:00,65.79,65.81,65.72,65.8,11900.0,52.1129,52.1287,52.0575,52.1208,11900.0
2011-11-21 11:10:00,65.8,65.94,65.8,65.94,9100.0,52.1208,52.2317,52.1208,52.2317,9100.0
2011-11-21 11:15:00,65.93,65.97,65.93,65.96,4600.0,52.2238,52.2555,52.2238,52.2476,4600.0
2011-11-21 11:20:00,66.0,66.0,65.91,65.91,6500.0,52.2792,52.2792,52.208,52.208,6500.0
2011-11-21 11:25:00,65.89,65.95,65.89,65.92,4200.0,52.1921,52.2396,52.1921,52.2159,4200.0
2011-11-21 11:30:00,65.88,65.93,65.85,65.91,2900.0,52.1842,52.2238,52.1604,52.208,2900.0
2011-11-21 11:35:00,65.85,65.85,65.77,65.77,6100.0,52.1604,52.1604,52.0971,52.0971,6100.0
2011-11-21 11:40:00,65.73,65.8,65.72,65.72,7900.0,52.0654,52.1208,52.0575,52.0575,7900.0
2011-11-21 11:45:00,65.69,65.87,65.68,65.87,8500.0,52.0337,52.1763,52.0258,52.1763,8500.0
2011-11-21 11:50:00,65.87,65.9,65.83,65.87,4300.0,52.1763,52.2,52.1446,52.1763,4300.0
2011-11-21 11:55:00,65.89,65.93,65.89,65.93,2700.0,52.1921,52.2238,52.1921,52.2238,2700.0
2011-11-21 12:00:00,65.96,65.96,65.92,65.92,700.0,52.2476,52.2476,52.2159,52.2159,700.0
2011-11-21 12:05:00,65.97,65.97,65.86,65.89,1600.0,52.2555,52.2555,52.1684,52.1921,1600.0
2011-11-21 12:10:00,65.85,65.97,65.85,65.97,74600.0,52.1604,52.2555,52.1604,52.2555,74600.0
2011-11-21 12:15:00,65.97,65.97,65.89,65.89,2600.0,52.2555,52.2555,52.1921,52.1921,2600.0
2011-11-21 12:20:00,65.87,65.92,65.86,65.91,2800.0,52.1763,52.2159,52.1684,52.208,2800.0
2011-11-21 12:25:00,65.86,65.86,65.79,65.81,1100.0,52.1684,52.1684,52.1129,52.1287,1100.0
2011-11-21 12:30:00,65.8,65.86,65.77,65.85,6600.0,52.1208,52.1684,52.0971,52.1604,6600.0
2011-11-21 12:35:00,65.85,65.92,65.85,65.9,3700.0,52.1604,52.2159,52.1604,52.2,3700.0
2011-11-21 12:40:00,65.9,65.93,65.9,65.92,3600.0,52.2,52.2238,52.2,52.2159,3600.0
2011-11-21 12:45:00,65.9,65.97,65.89,65.97,2500.0,52.2,52.2555,52.1921,52.2555,2500.0
2011-11-21 12:50:00,65.95,65.96,65.93,65.95,3600.0,52.2396,52.2476,52.2238,52.2396,3600.0
2011-11-21 12:55:00,65.95,65.95,65.87,65.87,2700.0,52.2396,52.2396,52.1763,52.1763,2700.0
2011-11-21 13:00:00,65.9,65.97,65.9,65.97,4800.0,52.2,52.2555,52.2,52.2555,4800.0
2011-11-21 13:05:00,65.97,66.08,65.97,66.04,5300.0,52.2555,52.3426,52.2555,52.3109,5300.0
2011-11-21 13:10:00,66.07,66.08,66.05,66.05,4500.0,52.3347,52.3426,52.3189,52.3189,4500.0
2011-11-21 13:15:00,66.04,66.08,66.02,66.05,6400.0,52.3109,52.3426,52.2951,52.3189,6400.0
2011-11-21 13:20:00,66.04,66.11,66.04,66.09,6200.0,52.3109,52.3664,52.3109,52.3505,6200.0
2011-11-21 13:25:00,66.08,66.11,66.0,66.0,2700.0,52.3426,52.3664,52.2792,52.2792,2700.0
2011-11-21 13:30:00,66.0,66.0,65.94,65.98,22100.0,52.2792,52.2792,52.2317,52.2634,22100.0
2011-11-21 13:35:00,65.98,66.0,65.95,65.96,4700.0,52.2634,52.2792,52.2396,52.2476,4700.0
2011-11-21 13:40:00,65.94,65.96,65.94,65.96,1400.0,52.2317,52.2476,52.2317,52.2476,1400.0
2011-11-21 13:45:00,65.95,65.95,65.91,65.93,4200.0,52.2396,52.2396,52.208,52.2238,4200.0
2011-11-21 13:50:00,65.96,65.96,65.93,65.94,2300.0,52.2476,52.2476,52.2238,52.2317,2300.0
2011-11-21 13:55:00,65.93,65.94,65.8,65.8,4500.0,52.2238,52.2317,52.1208,52.1208,4500.0
2011-11-21 14:00:00,65.81,65.87,65.78,65.86,4000.0,52.1287,52.1763,52.105,52.1684,4000.0
2011-11-21 14:05:00,65.86,65.9,65.84,65.9,2700.0,52.1684,52.2,52.1525,52.2,2700.0
2011-11-21 14:10:00,65.91,66.12,65.91,66.11,16600.0,52.208,52.3743,52.208,52.3664,16600.0
2011-11-21 14:15:00,66.12,66.29,66.09,66.17,20300.0,52.3743,52.509,52.3505,52.4139,20300.0
2011-11-21 14:20:00,66.15,66.18,66.12,66.12,10500.0,52.3981,52.4218,52.3743,52.3743,10500.0
2011-11-21 14:25:00,66.15,66.15,66.1,66.14,8300.0,52.3981,52.3981,52.3585,52.3901,8300.0
2011-11-21 14:30:00,66.13,66.24,66.12,66.18,9900.0,52.3822,52.4694,52.3743,52.4218,9900.0
2011-11-21 14:35:00,66.22,66.23,66.16,66.18,7300.0,52.4535,52.4614,52.406,52.4218,7300.0
2011-11-21 14:40:00,66.2,66.29,66.19,66.29,4300.0,52.4377,52.509,52.4297,52.509,4300.0
2011-11-21 14:45:00,66.31,66.36,66.25,66.26,15900.0,52.5248,52.5644,52.4773,52.4852,15900.0
2011-11-21 14:50:00,66.29,66.29,66.17,66.17,12100.0,52.509,52.509,52.4139,52.4139,12100.0
2011-11-21 14:55:00,66.21,66.24,66.19,66.19,3200.0,52.4456,52.4694,52.4297,52.4297,3200.0
2011-11-21 15:00:00,66.21,66.21,66.02,66.08,5600.0,52.4456,52.4456,52.2951,52.3426,5600.0
2011-11-21 15:05:00,66.06,66.12,66.06,66.11,5000.0,52.3268,52.3743,52.3268,52.3664,5000.0
2011-11-21 15:10:00,66.12,66.2,66.12,66.16,3900.0,52.3743,52.4377,52.3743,52.406,3900.0
2011-11-21 15:15:00,66.2,66.28,66.11,66.27,13200.0,52.4377,52.501,52.3664,52.4931,13200.0
2011-11-21 15:20:00,66.28,66.37,66.24,66.32,30200.0,52.501,52.5723,52.4694,52.5327,30200.0
2011-11-21 15:25:00,66.41,66.51,66.41,66.45,10900.0,52.604,52.6832,52.604,52.6357,10900.0
2011-11-21 15:30:00,66.45,66.53,66.39,66.42,5300.0,52.6357,52.6991,52.5882,52.6119,5300.0
2011-11-21 15:35:00,66.43,66.52,66.43,66.49,7400.0,52.6199,52.6911,52.6199,52.6674,7400.0
2011-11-21 15:40:00,66.47,66.47,66.4,66.46,7000.0,52.6515,52.6515,52.5961,52.6436,7000.0
2011-11-21 15:45:00,66.48,66.54,66.47,66.53,18200.0,52.6595,52.707,52.6515,52.6991,18200.0
2011-11-21 15:50:00,66.53,66.53,66.3,66.35,30600.0,52.6991,52.6991,52.5169,52.5565,30600.0
2011-11-21 15:55:00,66.34,66.39,66.23,66.23,162100.0,52.5486,52.5882,52.4614,52.4614,162100.0
2011-11-22 09:30:00,66.06,66.12,65.98,66.11,12300.0,52.3268,52.3743,52.2634,52.3664,12300.0
2011-11-22 09:35:00,66.15,66.28,66.14,66.28,8100.0,52.3981,52.501,52.3901,52.501,8100.0
2011-11-22 09:40:00,66.28,66.35,66.27,66.33,10300.0,52.501,52.5565,52.4931,52.5406,10300.0
2011-11-22 09:45:00,66.34,66.44,66.33,66.36,13400.0,52.5486,52.6278,52.5406,52.5644,13400.0
2011-11-22 09:50:00,66.37,66.37,66.3,66.34,4000.0,52.5723,52.5723,52.5169,52.5486,4000.0
2011-11-22 09:55:00,66.33,66.34,66.25,66.28,4500.0,52.5406,52.5486,52.4773,52.501,4500.0
2011-11-22 10:00:00,66.29,66.37,66.16,66.17,11800.0,52.509,52.5723,52.406,52.4139,11800.0
2011-11-22 10:05:00,66.17,66.18,66.09,66.14,2000.0,52.4139,52.4218,52.3505,52.3901,2000.0
2011-11-22 10:10:00,66.15,66.19,66.07,66.07,3600.0,52.3981,52.4297,52.3347,52.3347,3600.0
2011-11-22 10:15:00,66.08,66.15,66.05,66.15,3400.0,52.3426,52.3981,52.3189,52.3981,3400.0
2011-11-22 10:20:00,66.16,66.19,66.14,66.17,4800.0,52.406,52.4297,52.3901,52.4139,4800.0
2011-11-22 10:25:00,66.21,66.34,66.21,66.3,7800.0,52.4456,52.5486,52.4456,52.5169,7800.0
2011-11-22 10:30:00,66.31,66.31,66.21,66.22,2800.0,52.5248,52.5248,52.4456,52.4535,2800.0
2011-11-22 10:35:00,66.21,66.21,66.11,66.16,16700.0,52.4456,52.4456,52.3664,52.406,16700.0
2011-11-22 10:40:00,66.17,66.18,66.07,66.07,2200.0,52.4139,52.4218,52.3347,52.3347,2200.0
2011-11-22 10:45:00,66.09,66.09,65.89,65.92,10400.0,52.3505,52.3505,52.1921,52.2159,10400.0
2011-11-22 10:50:00,65.9,65.94,65.85,65.89,34500.0,52.2,52.2317,52.1604,52.1921,34500.0
2011-11-22 10:55:00,65.93,65.93,65.73,65.76,14700.0,52.2238,52.2238,52.0654,52.0891,14700.0
2011-11-22 11:00:00,65.81,65.84,65.78,65.81,6100.0,52.1287,52.1525,52.105,52.1287,6100.0
2011-11-22 11:05:00,65.75,65.85,65.73,65.85,3000.0,52.0812,52.1604,52.0654,52.1604,3000.0
2011-11-22 11:10:00,65.86,65.92,65.82,65.84,5500.0,52.1684,52.2159,52.1367,52.1525,5500.0
2011-11-22 11:15:00,65.82,65.89,65.77,65.89,4400.0,52.1367,52.1921,52.0971,52.1921,4400.0
2011-11-22 11:20:00,65.88,65.88,65.7,65.76,8700.0,52.1842,52.1842,52.0416,52.0891,8700.0
2011-11-22 11:25:00,65.75,65.83,65.73,65.76,4700.0,52.0812,52.1446,52.0654,52.0891,4700.0
2011-11-22 11:30:00,65.79,65.79,65.63,65.63,11600.0,52.1129,52.1129,51.9862,51.9862,11600.0
2011-11-22 11:35:00,65.64,65.73,65.64,65.71,6900.0,51.9941,52.0654,51.9941,52.0495,6900.0
2011-11-22 11:40:00,65.66,65.66,65.6,65.65,11100.0,52.0099,52.0099,51.9624,52.002,11100.0
2011-11-22 11:45:00,65.65,65.71,65.63,65.71,15900.0,52.002,52.0495,51.9862,52.0495,15900.0
2011-11-22 11:50:00,65.7,65.81,65.66,65.81,3500.0,52.0416,52.1287,52.0099,52.1287,3500.0
2011-11-22 11:55:00,65.79,65.82,65.77,65.8,3400.0,52.1129,52.1367,52.0971,52.1208,3400.0
2011-11-22 12:00:00,65.81,66.06,65.81,66.0,27500.0,52.1287,52.3268,52.1287,52.2792,27500.0
2011-11-22 12:05:00,66.01,66.3,66.01,66.24,23500.0,52.2872,52.5169,52.2872,52.4694,23500.0
2011-11-22 12:10:00,66.24,66.25,66.1,66.12,10000.0,52.4694,52.4773,52.3585,52.3743,10000.0
2011-11-22 12:15:00,66.13,66.23,66.11,66.13,7600.0,52.3822,52.4614,52.3664,52.3822,7600.0
2011-11-22 12:20:00,66.15,66.18,66.09,66.12,6500.0,52.3981,52.4218,52.3505,52.3743,6500.0
2011-11-22 12:25:00,66.1,66.13,65.96,65.99,10900.0,52.3585,52.3822,52.2476,52.2713,10900.0
2011-11-22 12:30:00,65.97,66.1,65.97,66.1,15600.0,52.2555,52.3585,52.2555,52.3585,15600.0
2011-11-22 12:35:00,66.14,66.14,66.02,66.04,9600.0,52.3901,52.3901,52.2951,52.3109,9600.0
2011-11-22 12:40:00,66.04,66.1,66.04,66.09,7400.0,52.3109,52.3585,52.3109,52.3505,7400.0
2011-11-22 12:45:00,66.1,66.11,66.02,66.03,5800.0,52.3585,52.3664,52.2951,52.303,5800.0
2011-11-22 12:50:00,66.02,66.16,66.02,66.14,8500.0,52.2951,52.406,52.2951,52.3901,8500.0
2011-11-22 12:55:00,66.15,66.23,66.11,66.22,18500.0,52.3981,52.4614,52.3664,52.4535,18500.0
2011-11-22 13:00:00,66.27,66.32,66.24,66.29,6400.0,52.4931,52.5327,52.4694,52.509,6400.0
2011-11-22 13:05:00,66.27,66.31,66.17,66.18,7300.0,52.4931,52.5248,52.4139,52.4218,7300.0
2011-11-22 13:10:00,66.18,66.22,66.15,66.21,3200.0,52.4218,52.4535,52.3981,52.4456,3200.0
2011-11-22 13:15:00,66.26,66.42,66.26,66.42,4800.0,52.4852,52.6119,52.4852,52.6119,4800.0
2011-11-22 13:20:00,66.44,66.46,66.35,66.35,9600.0,52.6278,52.6436,52.5565,52.5565,9600.0
2011-11-22 13:25:00,66.35,66.38,66.3,66.3,7900.0,52.5565,52.5802,52.5169,52.5169,7900.0
2011-11-22 13:30:00,66.32,66.35,66.31,66.35,6500.0,52.5327,52.5565,52.5248,52.5565,6500.0
2011-11-22 13:35:00,66.33,66.41,66.32,66.39,10500.0,52.5406,52.604,52.5327,52.5882,10500.0
2011-11-22 13:40:00,66.39,66.39,66.31,66.34,24600.0,52.5882,52.5882,52.5248,52.5486,24600.0
2011-11-22 13:45:00,66.29,66.32,66.26,66.32,7100.0,52.509,52.5327,52.4852,52.5327,7100.0
2011-11-22 13:50:00,66.29,66.32,66.26,66.26,6700.0,52.509,52.5327,52.4852,52.4852,6700.0
2011-11-22 13:55:00,66.19,66.19,66.12,66.15,2900.0,52.4297,52.4297,52.3743,52.3981,2900.0
2011-11-22 14:00:00,66.17,66.18,66.09,66.11,5200.0,52.4139,52.4218,52.3505,52.3664,5200.0
2011-11-22 14:05:00,66.1,66.13,66.09,66.13,3500.0,52.3585,52.3822,52.3505,52.3822,3500.0
2011-11-22 14:10:00,66.13,66.23,66.13,66.2,16300.0,52.3822,52.4614,52.3822,52.4377,16300.0
2011-11-22 14:15:00,66.16,66.2,66.16,66.19,2600.0,52.406,52.4377,52.406,52.4297,2600.0
2011-11-22 14:20:00,66.17,66.17,66.03,66.04,6600.0,52.4139,52.4139,52.303,52.3109,6600.0
2011-11-22 14:25:00,66.05,66.14,66.05,66.1,6100.0,52.3189,52.3901,52.3189,52.3585,6100.0
2011-11-22 14:30:00,66.1,66.11,66.02,66.04,4000.0,52.3585,52.3664,52.2951,52.3109,4000.0
2011-11-22 14:35:00,66.03,66.05,65.98,66.02,7100.0,52.303,52.3189,52.2634,52.2951,7100.0
2011-11-22 14:40:00,66.04,66.1,66.02,66.09,10200.0,52.3109,52.3585,52.2951,52.3505,10200.0
2011-11-22 14:45:00,66.09,66.14,66.06,66.06,4400.0,52.3505,52.3901,52.3268,52.3268,4400.0
2011-11-22 14:50:00,66.05,66.05,65.91,65.91,3400.0,52.3189,52.3189,52.208,52.208,3400.0
2011-11-22 14:55:00,65.93,65.97,65.88,65.95,7100.0,52.2238,52.2555,52.1842,52.2396,7100.0
2011-11-22 15:00:00,65.95,65.99,65.93,65.93,2700.0,52.2396,52.2713,52.2238,52.2238,2700.0
2011-11-22 15:05:00,65.9,65.98,65.89,65.91,4600.0,52.2,52.2634,52.1921,52.208,4600.0
2011-11-22 15:10:00,65.9,65.94,65.87,65.92,9600.0,52.2,52.2317,52.1763,52.2159,9600.0
2011-11-22 15:15:00,65.91,66.0,65.9,65.95,101400.0,52.208,52.2792,52.2,52.2396,101400.0
2011-11-22 15:20:00,65.93,66.03,65.91,66.02,10200.0,52.2238,52.303,52.208,52.2951,10200.0
2011-11-22 15:25:00,66.04,66.08,66.0,66.02,16000.0,52.3109,52.3426,52.2792,52.2951,16000.0
2011-11-22 15:30:00,66.03,66.1,65.98,66.02,12300.0,52.303,52.3585,52.2634,52.2951,12300.0
2011-11-22 15:35:00,66.04,66.07,65.94,65.94,26000.0,52.3109,52.3347,52.2317,52.2317,26000.0
2011-11-22 15:40:00,65.93,66.0,65.92,65.94,18000.0,52.2238,52.2792,52.2159,52.2317,18000.0
2011-11-22 15:45:00,65.95,66.04,65.95,66.04,18000.0,52.2396,52.3109,52.2396,52.3109,18000.0
2011-11-22 15:50:00,66.02,66.07,65.97,66.06,13500.0,52.2951,52.3347,52.2555,52.3268,13500.0
2011-11-22 15:55:00,66.05,66.05,65.95,65.97,87600.0,52.3189,52.3189,52.2396,52.2555,87600.0
2011-11-23 09:30:00,65.36,65.39,65.26,65.33,37300.0,51.7723,51.7961,51.6931,51.7485,37300.0
2011-11-23 09:35:00,65.31,65.41,65.27,65.32,3600.0,51.7327,51.8119,51.701,51.7406,3600.0
2011-11-23 09:40:00,65.31,65.31,65.13,65.16,11900.0,51.7327,51.7327,51.5901,51.6139,11900.0
2011-11-23 09:45:00,65.17,65.23,65.15,65.22,9100.0,51.6218,51.6693,51.606,51.6614,9100.0
2011-11-23 09:50:00,65.18,65.23,65.1,65.2,21400.0,51.6297,51.6693,51.5663,51.6456,21400.0
2011-11-23 09:55:00,65.18,65.18,65.0,65.01,7700.0,51.6297,51.6297,51.4871,51.4951,7700.0
2011-11-23 10:00:00,65.0,65.02,64.95,64.99,13800.0,51.4871,51.503,51.4475,51.4792,13800.0
2011-11-23 10:05:00,65.0,65.07,64.99,65.07,5800.0,51.4871,51.5426,51.4792,51.5426,5800.0
2011-11-23 10:10:00,65.05,65.06,64.88,64.91,22600.0,51.5267,51.5347,51.3921,51.4158,22600.0
2011-11-23 10:15:00,64.89,64.92,64.79,64.82,15400.0,51.4,51.4238,51.3208,51.3446,15400.0
2011-11-23 10:20:00,64.87,64.88,64.82,64.83,1600.0,51.3842,51.3921,51.3446,51.3525,1600.0
2011-11-23 10:25:00,64.87,64.87,64.77,64.82,10700.0,51.3842,51.3842,51.305,51.3446,10700.0
2011-11-23 10:30:00,64.82,64.82,64.72,64.81,13700.0,51.3446,51.3446,51.2653,51.3366,13700.0
2011-11-23 10:35:00,64.82,64.92,64.81,64.9,20400.0,51.3446,51.4238,51.3366,51.4079,20400.0
2011-11-23 10:40:00,64.91,64.92,64.79,64.83,29000.0,51.4158,51.4238,51.3208,51.3525,29000.0
2011-11-23 10:45:00,64.85,64.85,64.78,64.83,5200.0,51.3683,51.3683,51.3129,51.3525,5200.0
2011-11-23 10:50:00,64.82,64.95,64.82,64.95,2200.0,51.3446,51.4475,51.3446,51.4475,2200.0
2011-11-23 10:55:00,64.95,64.95,64.89,64.92,3600.0,51.4475,51.4475,51.4,51.4238,3600.0
2011-11-23 11:00:00,64.88,64.97,64.83,64.83,5700.0,51.3921,51.4634,51.3525,51.3525,5700.0
2011-11-23 11:05:00,64.85,64.86,64.74,64.76,10900.0,51.3683,51.3762,51.2812,51.297,10900.0
2011-11-23 11:10:00,64.74,64.79,64.68,64.7,86800.0,51.2812,51.3208,51.2337,51.2495,86800.0
2011-11-23 11:15:00,64.71,64.72,64.66,64.72,22700.0,51.2574,51.2653,51.2178,51.2653,22700.0
2011-11-23 11:20:00,64.77,64.77,64.72,64.75,21300.0,51.305,51.305,51.2653,51.2891,21300.0
2011-11-23 11:25:00,64.76,64.79,64.68,64.68,2200.0,51.297,51.3208,51.2337,51.2337,2200.0
2011-11-23 11:30:00,64.67,64.68,64.61,64.64,21900.0,51.2257,51.2337,51.1782,51.202,21900.0
2011-11-23 11:35:00,64.62,64.8,64.58,64.79,18500.0,51.1861,51.3287,51.1544,51.3208,18500.0
2011-11-23 11:40:00,64.77,64.78,64.72,64.75,2200.0,51.305,51.3129,51.2653,51.2891,2200.0
2011-11-23 11:45:00,64.74,64.77,64.69,64.73,4400.0,51.2812,51.305,51.2416,51.2733,4400.0
2011-11-23 11:50:00,64.75,64.83,64.75,64.8,3400.0,51.2891,51.3525,51.2891,51.3287,3400.0
2011-11-23 11:55:00,64.8,64.81,64.74,64.78,5500.0,51.3287,51.3366,51.2812,51.3129,5500.0
2011-11-23 12:00:00,64.77,64.91,64.77,64.91,9400.0,51.305,51.4158,51.305,51.4158,9400.0
2011-11-23 12:05:00,64.89,64.89,64.86,64.89,2700.0,51.4,51.4,51.3762,51.4,2700.0
2011-11-23 12:10:00,64.89,64.89,64.81,64.81,3400.0,51.4,51.4,51.3366,51.3366,3400.0
2011-11-23 12:15:00,64.85,64.86,64.81,64.82,2500.0,51.3683,51.3762,51.3366,51.3446,2500.0
2011-11-23 12:20:00,64.84,64.88,64.8,64.88,1600.0,51.3604,51.3921,51.3287,51.3921,1600.0
2011-11-23 12:25:00,64.85,64.86,64.75,64.75,3800.0,51.3683,51.3762,51.2891,51.2891,3800.0
2011-11-23 12:30:00,64.76,64.76,64.7,64.7,2200.0,51.297,51.297,51.2495,51.2495,2200.0
2011-11-23 12:35:00,64.72,64.75,64.72,64.75,4900.0,51.2653,51.2891,51.2653,51.2891,4900.0
2011-11-23 12:40:00,64.75,64.76,64.75,64.75,700.0,51.2891,51.297,51.2891,51.2891,700.0
2011-11-23 12:45:00,64.74,64.83,64.74,64.81,5000.0,51.2812,51.3525,51.2812,51.3366,5000.0
2011-11-23 12:50:00,64.81,64.98,64.81,64.97,14800.0,51.3366,51.4713,51.3366,51.4634,14800.0
2011-11-23 12:55:00,64.99,65.0,64.96,64.97,7000.0,51.4792,51.4871,51.4555,51.4634,7000.0
2011-11-23 13:00:00,64.95,64.95,64.91,64.92,3300.0,51.4475,51.4475,51.4158,51.4238,3300.0
2011-11-23 13:05:00,64.93,65.0,64.93,65.0,1500.0,51.4317,51.4871,51.4317,51.4871,1500.0
2011-11-23 13:10:00,64.99,64.99,64.88,64.88,7400.0,51.4792,51.4792,51.3921,51.3921,7400.0
2011-11-23 13:15:00,64.88,64.91,64.87,64.91,1400.0,51.3921,51.4158,51.3842,51.4158,1400.0
2011-11-23 13:20:00,64.92,64.94,64.86,64.87,9200.0,51.4238,51.4396,51.3762,51.3842,9200.0
2011-11-23 13:25:00,64.87,64.98,64.85,64.98,4300.0,51.3842,51.4713,51.3683,51.4713,4300.0
2011-11-23 13:30:00,64.98,65.0,64.95,64.95,3300.0,51.4713,51.4871,51.4475,51.4475,3300.0
2011-11-23 13:35:00,64.94,64.98,64.92,64.92,2200.0,51.4396,51.4713,51.4238,51.4238,2200.0
2011-11-23 13:40:00,64.89,64.89,64.81,64.81,1100.0,51.4,51.4,51.3366,51.3366,1100.0
2011-11-23 13:45:00,64.82,64.87,64.82,64.85,2100.0,51.3446,51.3842,51.3446,51.3683,2100.0
2011-11-23 13:50:00,64.83,64.93,64.83,64.89,1500.0,51.3525,51.4317,51.3525,51.4,1500.0
2011-11-23 13:55:00,64.88,64.88,64.74,64.76,9500.0,51.3921,51.3921,51.2812,51.297,9500.0
2011-11-23 14:00:00,64.76,64.82,64.72,64.79,12300.0,51.297,51.3446,51.2653,51.3208,12300.0
2011-11-23 14:05:00,64.78,64.79,64.71,64.75,3600.0,51.3129,51.3208,51.2574,51.2891,3600.0
2011-11-23 14:10:00,64.77,64.77,64.62,64.62,23100.0,51.305,51.305,51.1861,51.1861,23100.0
2011-11-23 14:15:00,64.62,64.66,64.58,64.66,2600.0,51.1861,51.2178,51.1544,51.2178,2600.0
2011-11-23 14:20:00,64.64,64.69,64.64,64.68,6200.0,51.202,51.2416,51.202,51.2337,6200.0
2011-11-23 14:25:00,64.68,64.68,64.55,64.63,49000.0,51.2337,51.2337,51.1307,51.1941,49000.0
2011-11-23 14:30:00,64.66,64.69,64.64,64.69,11700.0,51.2178,51.2416,51.202,51.2416,11700.0
2011-11-23 14:35:00,64.68,64.74,64.68,64.73,6000.0,51.2337,51.2812,51.2337,51.2733,6000.0
2011-11-23 14:40:00,64.74,64.74,64.67,64.67,1300.0,51.2812,51.2812,51.2257,51.2257,1300.0
2011-11-23 14:45:00,64.67,64.74,64.67,64.73,2500.0,51.2257,51.2812,51.2257,51.2733,2500.0
2011-11-23 14:50:00,64.71,64.72,64.7,64.71,35700.0,51.2574,51.2653,51.2495,51.2574,35700.0
2011-11-23 14:55:00,64.7,64.71,64.67,64.68,2500.0,51.2495,51.2574,51.2257,51.2337,2500.0
2011-11-23 15:00:00,64.67,64.84,64.61,64.73,39500.0,51.2257,51.3604,51.1782,51.2733,39500.0
2011-11-23 15:05:00,64.71,64.84,64.7,64.77,13700.0,51.2574,51.3604,51.2495,51.305,13700.0
2011-11-23 15:10:00,64.78,64.92,64.76,64.89,28300.0,51.3129,51.4238,51.297,51.4,28300.0
2011-11-23 15:15:00,64.92,64.93,64.82,64.82,8700.0,51.4238,51.4317,51.3446,51.3446,8700.0
2011-11-23 15:20:00,64.81,64.86,64.73,64.75,6600.0,51.3366,51.3762,51.2733,51.2891,6600.0
2011-11-23 15:25:00,64.74,64.78,64.68,64.73,10200.0,51.2812,51.3129,51.2337,51.2733,10200.0
2011-11-23 15:30:00,64.77,64.82,64.75,64.82,5700.0,51.305,51.3446,51.2891,51.3446,5700.0
2011-11-23 15:35:00,64.83,64.86,64.81,64.84,12200.0,51.3525,51.3762,51.3366,51.3604,12200.0
2011-11-23 15:40:00,64.82,65.02,64.82,65.01,32500.0,51.3446,51.503,51.3446,51.4951,32500.0
2011-11-23 15:45:00,64.99,64.99,64.87,64.88,26500.0,51.4792,51.4792,51.3842,51.3921,26500.0
2011-11-23 15:50:00,64.86,64.94,64.83,64.89,12200.0,51.3762,51.4396,51.3525,51.4,12200.0
2011-11-23 15:55:00,64.88,64.88,64.49,64.51,46100.0,51.3921,51.3921,51.0832,51.099,46100.0
2011-11-25 09:30:00,64.38,64.54,64.34,64.54,63000.0,50.996,51.1228,50.9643,51.1228,63000.0
2011-11-25 09:35:00,64.58,64.86,64.56,64.8,53000.0,51.1544,51.3762,51.1386,51.3287,53000.0
2011-11-25 09:40:00,64.83,64.93,64.83,64.92,9300.0,51.3525,51.4317,51.3525,51.4238,9300.0
2011-11-25 09:45:00,64.91,64.91,64.73,64.74,33200.0,51.4158,51.4158,51.2733,51.2812,33200.0
2011-11-25 09:50:00,64.74,64.85,64.74,64.78,15400.0,51.2812,51.3683,51.2812,51.3129,15400.0
2011-11-25 09:55:00,64.79,64.9,64.74,64.75,13800.0,51.3208,51.4079,51.2812,51.2891,13800.0
2011-11-25 10:00:00,64.75,64.89,64.73,64.89,14300.0,51.2891,51.4,51.2733,51.4,14300.0
2011-11-25 10:05:00,64.9,65.0,64.89,64.99,9600.0,51.4079,51.4871,51.4,51.4792,9600.0
2011-11-25 10:10:00,65.0,65.05,64.94,65.04,4900.0,51.4871,51.5267,51.4396,51.5188,4900.0
2011-11-25 10:15:00,65.04,65.09,64.95,65.09,6200.0,51.5188,51.5584,51.4475,51.5584,6200.0
2011-11-25 10:20:00,65.09,65.1,65.04,65.08,12200.0,51.5584,51.5663,51.5188,51.5505,12200.0
2011-11-25 10:25:00,65.05,65.1,64.91,64.95,10500.0,51.5267,51.5663,51.4158,51.4475,10500.0
2011-11-25 10:30:00,64.91,64.97,64.9,64.94,5000.0,51.4158,51.4634,51.4079,51.4396,5000.0
2011-11-25 10:35:00,64.95,65.05,64.93,65.01,9400.0,51.4475,51.5267,51.4317,51.4951,9400.0
2011-11-25 10:40:00,64.98,65.05,64.98,65.05,5800.0,51.4713,51.5267,51.4713,51.5267,5800.0
2011-11-25 10:45:00,65.03,65.07,64.99,65.0,11000.0,51.5109,51.5426,51.4792,51.4871,11000.0
2011-11-25 10:50:00,64.96,65.06,64.96,64.99,12900.0,51.4555,51.5347,51.4555,51.4792,12900.0
2011-11-25 10:55:00,64.98,64.98,64.91,64.91,7000.0,51.4713,51.4713,51.4158,51.4158,7000.0
2011-11-25 11:00:00,64.92,64.93,64.86,64.89,10500.0,51.4238,51.4317,51.3762,51.4,10500.0
2011-11-25 11:05:00,64.91,64.96,64.91,64.94,4900.0,51.4158,51.4555,51.4158,51.4396,4900.0
2011-11-25 11:10:00,64.93,65.01,64.93,64.95,7200.0,51.4317,51.4951,51.4317,51.4475,7200.0
2011-11-25 11:15:00,64.94,65.01,64.88,65.01,3200.0,51.4396,51.4951,51.3921,51.4951,3200.0
2011-11-25 11:20:00,65.01,65.01,64.95,65.0,6900.0,51.4951,51.4951,51.4475,51.4871,6900.0
2011-11-25 11:25:00,64.98,64.98,64.86,64.87,6900.0,51.4713,51.4713,51.3762,51.3842,6900.0
2011-11-25 11:30:00,64.88,64.96,64.88,64.93,10800.0,51.3921,51.4555,51.3921,51.4317,10800.0
2011-11-25 11:35:00,64.9,64.91,64.79,64.85,18900.0,51.4079,51.4158,51.3208,51.3683,18900.0
2011-11-25 11:40:00,64.83,64.85,64.71,64.71,11200.0,51.3525,51.3683,51.2574,51.2574,11200.0
2011-11-25 11:45:00,64.7,64.7,64.63,64.66,4800.0,51.2495,51.2495,51.1941,51.2178,4800.0
2011-11-25 11:50:00,64.69,64.69,64.52,64.52,9400.0,51.2416,51.2416,51.1069,51.1069,9400.0
2011-11-25 11:55:00,64.54,64.59,64.54,64.57,8100.0,51.1228,51.1624,51.1228,51.1465,8100.0
2011-11-25 12:00:00,64.58,64.58,64.55,64.56,1100.0,51.1544,51.1544,51.1307,51.1386,1100.0
2011-11-25 12:05:00,64.58,64.58,64.46,64.49,2300.0,51.1544,51.1544,51.0594,51.0832,2300.0
2011-11-25 12:10:00,64.48,64.51,64.44,64.5,4100.0,51.0752,51.099,51.0436,51.0911,4100.0
2011-11-25 12:15:00,64.49,64.51,64.44,64.49,7000.0,51.0832,51.099,51.0436,51.0832,7000.0
2011-11-25 12:20:00,64.49,64.49,64.43,64.45,1200.0,51.0832,51.0832,51.0356,51.0515,1200.0
2011-11-25 12:25:00,64.46,64.55,64.46,64.55,4900.0,51.0594,51.1307,51.0594,51.1307,4900.0
2011-11-25 12:30:00,64.58,64.62,64.52,64.61,12800.0,51.1544,51.1861,51.1069,51.1782,12800.0
2011-11-25 12:35:00,64.62,64.64,64.5,64.52,14900.0,51.1861,51.202,51.0911,51.1069,14900.0
2011-11-25 12:40:00,64.51,64.52,64.42,64.45,5600.0,51.099,51.1069,51.0277,51.0515,5600.0
2011-11-25 12:45:00,64.45,64.53,64.44,64.5,9100.0,51.0515,51.1148,51.0436,51.0911,9100.0
2011-11-25 12:50:00,64.51,64.6,64.5,64.5,9200.0,51.099,51.1703,51.0911,51.0911,9200.0
2011-11-25 12:55:00,64.49,64.49,64.34,64.35,15100.0,51.0832,51.0832,50.9643,50.9723,15100.0
2011-11-28 09:30:00,66.16,66.21,66.11,66.13,84300.0,52.406,52.4456,52.3664,52.3822,84300.0
2011-11-28 09:35:00,66.12,66.26,66.03,66.24,22100.0,52.3743,52.4852,52.303,52.4694,22100.0
2011-11-28 09:40:00,66.24,66.32,66.24,66.26,8400.0,52.4694,52.5327,52.4694,52.4852,8400.0
2011-11-28 09:45:00,66.27,66.28,66.21,66.21,16600.0,52.4931,52.501,52.4456,52.4456,16600.0
2011-11-28 09:50:00,66.23,66.36,66.23,66.34,11900.0,52.4614,52.5644,52.4614,52.5486,11900.0
2011-11-28 09:55:00,66.35,66.41,66.33,66.36,14400.0,52.5565,52.604,52.5406,52.5644,14400.0
2011-11-28 10:00:00,66.34,66.38,66.29,66.3,5000.0,52.5486,52.5802,52.509,52.5169,5000.0
2011-11-28 10:05:00,66.32,66.38,66.31,66.36,9100.0,52.5327,52.5802,52.5248,52.5644,9100.0
2011-11-28 10:10:00,66.37,66.44,66.33,66.36,10400.0,52.5723,52.6278,52.5406,52.5644,10400.0
2011-11-28 10:15:00,66.4,66.45,66.4,66.45,2200.0,52.5961,52.6357,52.5961,52.6357,2200.0
2011-11-28 10:20:00,66.47,66.47,66.38,66.38,6200.0,52.6515,52.6515,52.5802,52.5802,6200.0
2011-11-28 10:25:00,66.43,66.43,66.38,66.39,3200.0,52.6199,52.6199,52.5802,52.5882,3200.0
2011-11-28 10:30:00,66.44,66.45,66.41,66.43,3800.0,52.6278,52.6357,52.604,52.6199,3800.0
2011-11-28 10:35:00,66.43,66.52,66.37,66.37,9700.0,52.6199,52.6911,52.5723,52.5723,9700.0
2011-11-28 10:40:00,66.37,66.43,66.37,66.41,9700.0,52.5723,52.6199,52.5723,52.604,9700.0
2011-11-28 10:45:00,66.41,66.42,66.37,66.37,6900.0,52.604,52.6119,52.5723,52.5723,6900.0
2011-11-28 10:50:00,66.33,66.38,66.31,66.38,11900.0,52.5406,52.5802,52.5248,52.5802,11900.0
2011-11-28 10:55:00,66.41,66.41,66.31,66.31,4000.0,52.604,52.604,52.5248,52.5248,4000.0
2011-11-28 11:00:00,66.33,66.41,66.33,66.34,3900.0,52.5406,52.604,52.5406,52.5486,3900.0
2011-11-28 11:05:00,66.35,66.39,66.3,66.37,5500.0,52.5565,52.5882,52.5169,52.5723,5500.0
2011-11-28 11:10:00,66.34,66.38,66.32,66.32,3300.0,52.5486,52.5802,52.5327,52.5327,3300.0
2011-11-28 11:15:00,66.31,66.39,66.31,66.37,4200.0,52.5248,52.5882,52.5248,52.5723,4200.0
2011-11-28 11:20:00,66.34,66.35,66.31,66.33,3600.0,52.5486,52.5565,52.5248,52.5406,3600.0
2011-11-28 11:25:00,66.32,66.41,66.3,66.41,2100.0,52.5327,52.604,52.5169,52.604,2100.0
2011-11-28 11:30:00,66.44,66.49,66.42,66.45,9100.0,52.6278,52.6674,52.6119,52.6357,9100.0
2011-11-28 11:35:00,66.44,66.45,66.37,66.38,3200.0,52.6278,52.6357,52.5723,52.5802,3200.0
2011-11-28 11:40:00,66.39,66.42,66.37,66.37,5600.0,52.5882,52.6119,52.5723,52.5723,5600.0
2011-11-28 11:45:00,66.38,66.38,66.35,66.37,4100.0,52.5802,52.5802,52.5565,52.5723,4100.0
2011-11-28 11:50:00,66.35,66.37,66.34,66.35,9600.0,52.5565,52.5723,52.5486,52.5565,9600.0
2011-11-28 11:55:00,66.36,66.38,66.36,66.36,400.0,52.5644,52.5802,52.5644,52.5644,400.0
2011-11-28 12:00:00,66.35,66.35,66.31,66.33,2100.0,52.5565,52.5565,52.5248,52.5406,2100.0
2011-11-28 12:05:00,66.36,66.38,66.33,66.33,5700.0,52.5644,52.5802,52.5406,52.5406,5700.0
2011-11-28 12:10:00,66.35,66.36,66.34,66.34,1700.0,52.5565,52.5644,52.5486,52.5486,1700.0
2011-11-28 12:15:00,66.36,66.36,66.33,66.34,3100.0,52.5644,52.5644,52.5406,52.5486,3100.0
2011-11-28 12:20:00,66.34,66.35,66.34,66.35,800.0,52.5486,52.5565,52.5486,52.5565,800.0
2011-11-28 12:25:00,66.3,66.3,66.25,66.25,2100.0,52.5169,52.5169,52.4773,52.4773,2100.0
2011-11-28 12:30:00,66.22,66.22,66.16,66.19,3900.0,52.4535,52.4535,52.406,52.4297,3900.0
2011-11-28 12:35:00,66.18,66.22,66.15,66.21,7200.0,52.4218,52.4535,52.3981,52.4456,7200.0
2011-11-28 12:40:00,66.22,66.22,66.17,66.19,6600.0,52.4535,52.4535,52.4139,52.4297,6600.0
2011-11-28 12:45:00,66.19,66.2,66.19,66.2,1800.0,52.4297,52.4377,52.4297,52.4377,1800.0
2011-11-28 12:50:00,66.18,66.19,66.15,66.15,5900.0,52.4218,52.4297,52.3981,52.3981,5900.0
2011-11-28 12:55:00,66.15,66.16,66.12,66.14,4400.0,52.3981,52.406,52.3743,52.3901,4400.0
2011-11-28 13:00:00,66.14,66.14,66.1,66.1,500.0,52.3901,52.3901,52.3585,52.3585,500.0
2011-11-28 13:05:00,66.1,66.1,66.08,66.09,1700.0,52.3585,52.3585,52.3426,52.3505,1700.0
2011-11-28 13:10:00,66.14,66.15,66.13,66.15,1100.0,52.3901,52.3981,52.3822,52.3981,1100.0
2011-11-28 13:15:00,66.16,66.23,66.15,66.23,7400.0,52.406,52.4614,52.3981,52.4614,7400.0
2011-11-28 13:20:00,66.25,66.32,66.25,66.3,3000.0,52.4773,52.5327,52.4773,52.5169,3000.0
2011-11-28 13:25:00,66.31,66.32,66.31,66.32,4500.0,52.5248,52.5327,52.5248,52.5327,4500.0
2011-11-28 13:30:00,66.32,66.37,66.3,66.3,5700.0,52.5327,52.5723,52.5169,52.5169,5700.0
2011-11-28 13:35:00,66.3,66.32,66.28,66.3,7900.0,52.5169,52.5327,52.501,52.5169,7900.0
2011-11-28 13:40:00,66.33,66.33,66.3,66.3,3000.0,52.5406,52.5406,52.5169,52.5169,3000.0
2011-11-28 13:45:00,66.3,66.3,66.28,66.29,2900.0,52.5169,52.5169,52.501,52.509,2900.0
2011-11-28 13:50:00,66.26,66.26,66.21,66.23,2100.0,52.4852,52.4852,52.4456,52.4614,2100.0
2011-11-28 13:55:00,66.21,66.21,66.12,66.12,2400.0,52.4456,52.4456,52.3743,52.3743,2400.0
2011-11-28 14:00:00,66.13,66.15,66.12,66.15,2300.0,52.3822,52.3981,52.3743,52.3981,2300.0
2011-11-28 14:05:00,66.18,66.26,66.18,66.24,5400.0,52.4218,52.4852,52.4218,52.4694,5400.0
2011-11-28 14:10:00,66.23,66.3,66.23,66.28,1900.0,52.4614,52.5169,52.4614,52.501,1900.0
2011-11-28 14:15:00,66.29,66.3,66.27,66.27,2600.0,52.509,52.5169,52.4931,52.4931,2600.0
2011-11-28 14:20:00,66.31,66.31,66.23,66.25,3000.0,52.5248,52.5248,52.4614,52.4773,3000.0
2011-11-28 14:25:00,66.24,66.26,66.17,66.2,4500.0,52.4694,52.4852,52.4139,52.4377,4500.0
2011-11-28 14:30:00,66.21,66.21,66.19,66.19,1100.0,52.4456,52.4456,52.4297,52.4297,1100.0
2011-11-28 14:35:00,66.18,66.22,66.14,66.15,3600.0,52.4218,52.4535,52.3901,52.3981,3600.0
2011-11-28 14:40:00,66.14,66.18,66.14,66.16,39800.0,52.3901,52.4218,52.3901,52.406,39800.0
2011-11-28 14:45:00,66.16,66.18,66.11,66.11,27300.0,52.406,52.4218,52.3664,52.3664,27300.0
2011-11-28 14:50:00,66.08,66.08,66.02,66.03,3500.0,52.3426,52.3426,52.2951,52.303,3500.0
2011-11-28 14:55:00,66.04,66.08,66.01,66.08,4000.0,52.3109,52.3426,52.2872,52.3426,4000.0
2011-11-28 15:00:00,66.08,66.12,66.07,66.11,1600.0,52.3426,52.3743,52.3347,52.3664,1600.0
2011-11-28 15:05:00,66.06,66.06,65.87,65.9,14500.0,52.3268,52.3268,52.1763,52.2,14500.0
2011-11-28 15:10:00,65.88,65.93,65.86,65.9,3200.0,52.1842,52.2238,52.1684,52.2,3200.0
2011-11-28 15:15:00,65.89,65.9,65.77,65.9,16200.0,52.1921,52.2,52.0971,52.2,16200.0
2011-11-28 15:20:00,65.91,66.0,65.83,65.95,19400.0,52.208,52.2792,52.1446,52.2396,19400.0
2011-11-28 15:25:00,65.93,65.95,65.86,65.86,20700.0,52.2238,52.2396,52.1684,52.1684,20700.0
2011-11-28 15:30:00,65.86,65.98,65.84,65.91,11400.0,52.1684,52.2634,52.1525,52.208,11400.0
2011-11-28 15:35:00,65.9,66.01,65.9,65.97,4900.0,52.2,52.2872,52.2,52.2555,4900.0
2011-11-28 15:40:00,65.93,65.94,65.84,65.94,14000.0,52.2238,52.2317,52.1525,52.2317,14000.0
2011-11-28 15:45:00,65.95,65.95,65.8,65.83,17600.0,52.2396,52.2396,52.1208,52.1446,17600.0
2011-11-28 15:50:00,65.85,65.92,65.81,65.92,23400.0,52.1604,52.2159,52.1287,52.2159,23400.0
2011-11-28 15:55:00,65.92,66.25,65.92,66.24,94800.0,52.2159,52.4773,52.2159,52.4694,94800.0
2011-11-29 09:30:00,66.42,66.44,66.2,66.21,42600.0,52.6119,52.6278,52.4377,52.4456,42600.0
2011-11-29 09:35:00,66.23,66.28,66.18,66.28,5900.0,52.4614,52.501,52.4218,52.501,5900.0
2011-11-29 09:40:00,66.31,66.4,66.31,66.4,3600.0,52.5248,52.5961,52.5248,52.5961,3600.0
2011-11-29 09:45:00,66.35,66.4,66.34,66.37,3100.0,52.5565,52.5961,52.5486,52.5723,3100.0
2011-11-29 09:50:00,66.42,66.52,66.42,66.51,8500.0,52.6119,52.6911,52.6119,52.6832,8500.0
2011-11-29 09:55:00,66.5,66.56,66.43,66.47,14800.0,52.6753,52.7228,52.6199,52.6515,14800.0
2011-11-29 10:00:00,66.47,66.7,66.38,66.45,86900.0,52.6515,52.8337,52.5802,52.6357,86900.0
2011-11-29 10:05:00,66.41,66.61,66.41,66.61,25300.0,52.604,52.7624,52.604,52.7624,25300.0
2011-11-29 10:10:00,66.62,66.69,66.61,66.68,6100.0,52.7704,52.8258,52.7624,52.8179,6100.0
2011-11-29 10:15:00,66.67,66.81,66.65,66.79,11400.0,52.81,52.9209,52.7941,52.905,11400.0
2011-11-29 10:20:00,66.76,66.84,66.76,66.82,3100.0,52.8812,52.9446,52.8812,52.9288,3100.0
2011-11-29 10:25:00,66.8,66.85,66.75,66.75,20400.0,52.9129,52.9525,52.8733,52.8733,20400.0
2011-11-29 10:30:00,66.71,66.78,66.71,66.74,13000.0,52.8416,52.8971,52.8416,52.8654,13000.0
2011-11-29 10:35:00,66.74,66.75,66.69,66.73,2600.0,52.8654,52.8733,52.8258,52.8575,2600.0
2011-11-29 10:40:00,66.77,66.83,66.77,66.81,2400.0,52.8892,52.9367,52.8892,52.9209,2400.0
2011-11-29 10:45:00,66.79,66.79,66.65,66.67,12600.0,52.905,52.905,52.7941,52.81,12600.0
2011-11-29 10:50:00,66.67,66.72,66.66,66.67,6000.0,52.81,52.8496,52.802,52.81,6000.0
2011-11-29 10:55:00,66.67,66.67,66.59,66.63,7300.0,52.81,52.81,52.7466,52.7783,7300.0
2011-11-29 11:00:00,66.62,66.67,66.56,66.58,5800.0,52.7704,52.81,52.7228,52.7387,5800.0
2011-11-29 11:05:00,66.58,66.6,66.47,66.52,9800.0,52.7387,52.7545,52.6515,52.6911,9800.0
2011-11-29 11:10:00,66.54,66.59,66.53,66.56,4500.0,52.707,52.7466,52.6991,52.7228,4500.0
2011-11-29 11:15:00,66.57,66.64,66.56,66.64,2600.0,52.7307,52.7862,52.7228,52.7862,2600.0
2011-11-29 11:20:00,66.65,66.65,66.56,66.58,4900.0,52.7941,52.7941,52.7228,52.7387,4900.0
2011-11-29 11:25:00,66.6,66.68,66.6,66.66,6200.0,52.7545,52.8179,52.7545,52.802,6200.0
2011-11-29 11:30:00,66.65,66.71,66.65,66.71,800.0,52.7941,52.8416,52.7941,52.8416,800.0
2011-11-29 11:35:00,66.74,66.8,66.74,66.77,4000.0,52.8654,52.9129,52.8654,52.8892,4000.0
2011-11-29 11:40:00,66.79,66.81,66.67,66.67,9300.0,52.905,52.9209,52.81,52.81,9300.0
2011-11-29 11:45:00,66.69,66.71,66.67,66.69,4000.0,52.8258,52.8416,52.81,52.8258,4000.0
2011-11-29 11:50:00,66.7,66.71,66.58,66.59,13000.0,52.8337,52.8416,52.7387,52.7466,13000.0
2011-11-29 11:55:00,66.57,66.6,66.54,66.58,3800.0,52.7307,52.7545,52.707,52.7387,3800.0
2011-11-29 12:00:00,66.6,66.68,66.58,66.64,14900.0,52.7545,52.8179,52.7387,52.7862,14900.0
2011-11-29 12:05:00,66.66,66.76,66.64,66.73,9000.0,52.802,52.8812,52.7862,52.8575,9000.0
2011-11-29 12:10:00,66.74,66.77,66.72,66.72,3100.0,52.8654,52.8892,52.8496,52.8496,3100.0
2011-11-29 12:15:00,66.74,66.78,66.72,66.74,4400.0,52.8654,52.8971,52.8496,52.8654,4400.0
2011-11-29 12:20:00,66.73,66.74,66.7,66.7,2100.0,52.8575,52.8654,52.8337,52.8337,2100.0
2011-11-29 12:25:00,66.72,66.76,66.72,66.75,800.0,52.8496,52.8812,52.8496,52.8733,800.0
2011-11-29 12:30:00,66.72,66.72,66.65,66.68,4200.0,52.8496,52.8496,52.7941,52.8179,4200.0
2011-11-29 12:35:00,66.68,66.68,66.58,66.61,3600.0,52.8179,52.8179,52.7387,52.7624,3600.0
2011-11-29 12:40:00,66.58,66.65,66.53,66.53,34800.0,52.7387,52.7941,52.6991,52.6991,34800.0
2011-11-29 12:45:00,66.53,66.58,66.51,66.58,23800.0,52.6991,52.7387,52.6832,52.7387,23800.0
2011-11-29 12:50:00,66.58,66.59,66.56,66.56,2500.0,52.7387,52.7466,52.7228,52.7228,2500.0
2011-11-29 12:55:00,66.54,66.61,66.52,66.59,4600.0,52.707,52.7624,52.6911,52.7466,4600.0
2011-11-29 13:00:00,66.6,66.61,66.51,66.53,7000.0,52.7545,52.7624,52.6832,52.6991,7000.0
2011-11-29 13:05:00,66.52,66.53,66.42,66.46,48100.0,52.6911,52.6991,52.6119,52.6436,48100.0
2011-11-29 13:10:00,66.48,66.5,66.47,66.49,3200.0,52.6595,52.6753,52.6515,52.6674,3200.0
2011-11-29 13:15:00,66.49,66.52,66.49,66.5,1600.0,52.6674,52.6911,52.6674,52.6753,1600.0
2011-11-29 13:20:00,66.49,66.64,66.49,66.64,1500.0,52.6674,52.7862,52.6674,52.7862,1500.0
2011-11-29 13:25:00,66.62,66.62,66.6,66.6,3800.0,52.7704,52.7704,52.7545,52.7545,3800.0
2011-11-29 13:30:00,66.58,66.6,66.49,66.49,2700.0,52.7387,52.7545,52.6674,52.6674,2700.0
2011-11-29 13:35:00,66.45,66.58,66.45,66.57,20500.0,52.6357,52.7387,52.6357,52.7307,20500.0
2011-11-29 13:40:00,66.55,66.56,66.52,66.53,8700.0,52.7149,52.7228,52.6911,52.6991,8700.0
2011-11-29 13:45:00,66.53,66.53,66.45,66.45,6300.0,52.6991,52.6991,52.6357,52.6357,6300.0
2011-11-29 13:50:00,66.48,66.48,66.33,66.33,10000.0,52.6595,52.6595,52.5406,52.5406,10000.0
2011-11-29 13:55:00,66.33,66.36,66.31,66.34,16800.0,52.5406,52.5644,52.5248,52.5486,16800.0
2011-11-29 14:00:00,66.32,66.33,66.26,66.33,4800.0,52.5327,52.5406,52.4852,52.5406,4800.0
2011-11-29 14:05:00,66.38,66.38,66.3,66.31,4200.0,52.5802,52.5802,52.5169,52.5248,4200.0
2011-11-29 14:10:00,66.31,66.36,66.3,66.31,4600.0,52.5248,52.5644,52.5169,52.5248,4600.0
2011-11-29 14:15:00,66.31,66.38,66.25,66.38,3500.0,52.5248,52.5802,52.4773,52.5802,3500.0
2011-11-29 14:20:00,66.39,66.43,66.39,66.41,3300.0,52.5882,52.6199,52.5882,52.604,3300.0
2011-11-29 14:25:00,66.41,66.43,66.38,66.43,1700.0,52.604,52.6199,52.5802,52.6199,1700.0
2011-11-29 14:30:00,66.43,66.5,66.43,66.5,2500.0,52.6199,52.6753,52.6199,52.6753,2500.0
2011-11-29 14:35:00,66.52,66.52,66.48,66.48,2400.0,52.6911,52.6911,52.6595,52.6595,2400.0
2011-11-29 14:40:00,66.47,66.55,66.47,66.55,1900.0,52.6515,52.7149,52.6515,52.7149,1900.0
2011-11-29 14:45:00,66.54,66.54,66.47,66.47,2400.0,52.707,52.707,52.6515,52.6515,2400.0
2011-11-29 14:50:00,66.42,66.45,66.38,66.45,9500.0,52.6119,52.6357,52.5802,52.6357,9500.0
2011-11-29 14:55:00,66.47,66.51,66.45,66.46,5000.0,52.6515,52.6832,52.6357,52.6436,5000.0
2011-11-29 15:00:00,66.47,66.5,66.46,66.49,4200.0,52.6515,52.6753,52.6436,52.6674,4200.0
2011-11-29 15:05:00,66.51,66.51,66.45,66.48,2800.0,52.6832,52.6832,52.6357,52.6595,2800.0
2011-11-29 15:10:00,66.45,66.63,66.45,66.6,7500.0,52.6357,52.7783,52.6357,52.7545,7500.0
2011-11-29 15:15:00,66.63,66.73,66.62,66.65,30500.0,52.7783,52.8575,52.7704,52.7941,30500.0
2011-11-29 15:20:00,66.64,66.65,66.61,66.64,2500.0,52.7862,52.7941,52.7624,52.7862,2500.0
2011-11-29 15:25:00,66.65,66.65,66.57,66.57,3800.0,52.7941,52.7941,52.7307,52.7307,3800.0
2011-11-29 15:30:00,66.57,66.66,66.57,66.63,19600.0,52.7307,52.802,52.7307,52.7783,19600.0
2011-11-29 15:35:00,66.65,66.69,66.5,66.5,8000.0,52.7941,52.8258,52.6753,52.6753,8000.0
2011-11-29 15:40:00,66.53,66.54,66.48,66.49,34400.0,52.6991,52.707,52.6595,52.6674,34400.0
2011-11-29 15:45:00,66.49,66.58,66.49,66.51,12800.0,52.6674,52.7387,52.6674,52.6832,12800.0
2011-11-29 15:50:00,66.49,66.49,66.35,66.43,21900.0,52.6674,52.6674,52.5565,52.6199,21900.0
2011-11-29 15:55:00,66.42,66.43,66.36,66.38,27000.0,52.6119,52.6199,52.5644,52.5802,27000.0
2011-11-30 09:30:00,68.31,68.36,68.24,68.27,32500.0,54.109,54.1486,54.0536,54.0773,32500.0
2011-11-30 09:35:00,68.27,68.28,68.2,68.21,9200.0,54.0773,54.0853,54.0219,54.0298,9200.0
2011-11-30 09:40:00,68.23,68.5,68.23,68.49,39500.0,54.0457,54.2595,54.0457,54.2516,39500.0
2011-11-30 09:45:00,68.48,68.58,68.43,68.53,29200.0,54.2437,54.3229,54.2041,54.2833,29200.0
2011-11-30 09:50:00,68.55,68.62,68.47,68.6,25200.0,54.2991,54.3546,54.2358,54.3387,25200.0
2011-11-30 09:55:00,68.61,68.66,68.55,68.57,17300.0,54.3467,54.3863,54.2991,54.315,17300.0
2011-11-30 10:00:00,68.63,68.69,68.58,68.58,16200.0,54.3625,54.41,54.3229,54.3229,16200.0
2011-11-30 10:05:00,68.59,68.6,68.5,68.52,12500.0,54.3308,54.3387,54.2595,54.2754,12500.0
2011-11-30 10:10:00,68.53,68.56,68.49,68.51,6100.0,54.2833,54.307,54.2516,54.2674,6100.0
2011-11-30 10:15:00,68.5,68.57,68.49,68.57,7900.0,54.2595,54.315,54.2516,54.315,7900.0
2011-11-30 10:20:00,68.56,68.59,68.52,68.59,1900.0,54.307,54.3308,54.2754,54.3308,1900.0
2011-11-30 10:25:00,68.58,68.64,68.55,68.64,2500.0,54.3229,54.3704,54.2991,54.3704,2500.0
2011-11-30 10:30:00,68.61,68.7,68.61,68.65,2800.0,54.3467,54.4179,54.3467,54.3783,2800.0
2011-11-30 10:35:00,68.66,68.77,68.65,68.76,16600.0,54.3863,54.4734,54.3783,54.4655,16600.0
2011-11-30 10:40:00,68.78,68.83,68.76,68.83,8500.0,54.4813,54.5209,54.4655,54.5209,8500.0
2011-11-30 10:45:00,68.83,68.85,68.78,68.83,16800.0,54.5209,54.5368,54.4813,54.5209,16800.0
2011-11-30 10:50:00,68.83,68.85,68.79,68.85,13800.0,54.5209,54.5368,54.4892,54.5368,13800.0
2011-11-30 10:55:00,68.83,68.88,68.81,68.88,13800.0,54.5209,54.5605,54.5051,54.5605,13800.0
2011-11-30 11:00:00,68.87,68.87,68.75,68.75,13200.0,54.5526,54.5526,54.4575,54.4575,13200.0
2011-11-30 11:05:00,68.75,68.77,68.75,68.76,5000.0,54.4575,54.4734,54.4575,54.4655,5000.0
2011-11-30 11:10:00,68.76,68.77,68.7,68.72,3900.0,54.4655,54.4734,54.4179,54.4338,3900.0
2011-11-30 11:15:00,68.72,68.77,68.72,68.74,10300.0,54.4338,54.4734,54.4338,54.4496,10300.0
2011-11-30 11:20:00,68.74,68.75,68.7,68.71,4500.0,54.4496,54.4575,54.4179,54.4259,4500.0
2011-11-30 11:25:00,68.73,68.73,68.68,68.7,11800.0,54.4417,54.4417,54.4021,54.4179,11800.0
2011-11-30 11:30:00,68.7,68.76,68.7,68.74,9200.0,54.4179,54.4655,54.4179,54.4496,9200.0
2011-11-30 11:35:00,68.76,68.8,68.75,68.79,7700.0,54.4655,54.4972,54.4575,54.4892,7700.0
2011-11-30 11:40:00,68.8,68.83,68.77,68.78,11300.0,54.4972,54.5209,54.4734,54.4813,11300.0
2011-11-30 11:45:00,68.79,68.81,68.78,68.78,5900.0,54.4892,54.5051,54.4813,54.4813,5900.0
2011-11-30 11:50:00,68.79,68.79,68.71,68.71,5000.0,54.4892,54.4892,54.4259,54.4259,5000.0
2011-11-30 11:55:00,68.7,68.71,68.64,68.7,3300.0,54.4179,54.4259,54.3704,54.4179,3300.0
2011-11-30 12:00:00,68.7,68.7,68.65,68.67,2500.0,54.4179,54.4179,54.3783,54.3942,2500.0
2011-11-30 12:05:00,68.68,68.68,68.64,68.68,3600.0,54.4021,54.4021,54.3704,54.4021,3600.0
2011-11-30 12:10:00,68.68,68.68,68.63,68.64,2000.0,54.4021,54.4021,54.3625,54.3704,2000.0
2011-11-30 12:15:00,68.64,68.68,68.63,68.65,6600.0,54.3704,54.4021,54.3625,54.3783,6600.0
2011-11-30 12:20:00,68.66,68.71,68.64,68.71,2500.0,54.3863,54.4259,54.3704,54.4259,2500.0
2011-11-30 12:25:00,68.69,68.69,68.68,68.68,200.0,54.41,54.41,54.4021,54.4021,200.0
2011-11-30 12:30:00,68.69,68.73,68.69,68.73,700.0,54.41,54.4417,54.41,54.4417,700.0
2011-11-30 12:35:00,68.69,68.69,68.67,68.67,6400.0,54.41,54.41,54.3942,54.3942,6400.0
2011-11-30 12:40:00,68.67,68.69,68.63,68.64,5100.0,54.3942,54.41,54.3625,54.3704,5100.0
2011-11-30 12:45:00,68.65,68.66,68.63,68.65,16800.0,54.3783,54.3863,54.3625,54.3783,16800.0
2011-11-30 12:50:00,68.66,68.71,68.66,68.71,7400.0,54.3863,54.4259,54.3863,54.4259,7400.0
2011-11-30 12:55:00,68.7,68.7,68.67,68.69,5600.0,54.4179,54.4179,54.3942,54.41,5600.0
2011-11-30 13:00:00,68.71,68.75,68.71,68.74,3300.0,54.4259,54.4575,54.4259,54.4496,3300.0
2011-11-30 13:05:00,68.73,68.74,68.71,68.74,1800.0,54.4417,54.4496,54.4259,54.4496,1800.0
2011-11-30 13:10:00,68.74,68.74,68.69,68.69,272100.0,54.4496,54.4496,54.41,54.41,272100.0
2011-11-30 13:15:00,68.69,68.69,68.64,68.66,5900.0,54.41,54.41,54.3704,54.3863,5900.0
2011-11-30 13:20:00,68.66,68.66,68.63,68.64,6800.0,54.3863,54.3863,54.3625,54.3704,6800.0
2011-11-30 13:25:00,68.62,68.64,68.58,68.59,3800.0,54.3546,54.3704,54.3229,54.3308,3800.0
2011-11-30 13:30:00,68.58,68.65,68.58,68.65,2700.0,54.3229,54.3783,54.3229,54.3783,2700.0
2011-11-30 13:35:00,68.63,68.66,68.61,68.61,3900.0,54.3625,54.3863,54.3467,54.3467,3900.0
2011-11-30 13:40:00,68.61,68.61,68.58,68.59,3900.0,54.3467,54.3467,54.3229,54.3308,3900.0
2011-11-30 13:45:00,68.58,68.64,68.58,68.63,6000.0,54.3229,54.3704,54.3229,54.3625,6000.0
2011-11-30 13:50:00,68.55,68.57,68.53,68.53,4000.0,54.2991,54.315,54.2833,54.2833,4000.0
2011-11-30 13:55:00,68.53,68.55,68.52,68.55,4200.0,54.2833,54.2991,54.2754,54.2991,4200.0
2011-11-30 14:00:00,68.53,68.6,68.52,68.6,2800.0,54.2833,54.3387,54.2754,54.3387,2800.0
2011-11-30 14:05:00,68.58,68.61,68.52,68.52,5600.0,54.3229,54.3467,54.2754,54.2754,5600.0
2011-11-30 14:10:00,68.52,68.57,68.52,68.57,10900.0,54.2754,54.315,54.2754,54.315,10900.0
2011-11-30 14:15:00,68.58,68.59,68.56,68.57,5300.0,54.3229,54.3308,54.307,54.315,5300.0
2011-11-30 14:20:00,68.58,68.63,68.57,68.6,4200.0,54.3229,54.3625,54.315,54.3387,4200.0
2011-11-30 14:25:00,68.61,68.66,68.6,68.63,4100.0,54.3467,54.3863,54.3387,54.3625,4100.0
2011-11-30 14:30:00,68.64,68.68,68.63,68.67,14300.0,54.3704,54.4021,54.3625,54.3942,14300.0
2011-11-30 14:35:00,68.69,68.71,68.66,68.66,13500.0,54.41,54.4259,54.3863,54.3863,13500.0
2011-11-30 14:40:00,68.66,68.68,68.65,68.68,7200.0,54.3863,54.4021,54.3783,54.4021,7200.0
2011-11-30 14:45:00,68.66,68.66,68.53,68.53,6900.0,54.3863,54.3863,54.2833,54.2833,6900.0
2011-11-30 14:50:00,68.53,68.6,68.53,68.6,8800.0,54.2833,54.3387,54.2833,54.3387,8800.0
2011-11-30 14:55:00,68.6,68.67,68.57,68.67,8400.0,54.3387,54.3942,54.315,54.3942,8400.0
2011-11-30 15:00:00,68.66,68.67,68.62,68.65,8500.0,54.3863,54.3942,54.3546,54.3783,8500.0
2011-11-30 15:05:00,68.63,68.71,68.61,68.71,4800.0,54.3625,54.4259,54.3467,54.4259,4800.0
2011-11-30 15:10:00,68.72,68.82,68.72,68.79,10200.0,54.4338,54.513,54.4338,54.4892,10200.0
2011-11-30 15:15:00,68.79,68.81,68.77,68.78,6100.0,54.4892,54.5051,54.4734,54.4813,6100.0
2011-11-30 15:20:00,68.8,68.84,68.79,68.8,2700.0,54.4972,54.5288,54.4892,54.4972,2700.0
2011-11-30 15:25:00,68.74,68.8,68.72,68.8,11400.0,54.4496,54.4972,54.4338,54.4972,11400.0
2011-11-30 15:30:00,68.81,68.88,68.79,68.85,15600.0,54.5051,54.5605,54.4892,54.5368,15600.0
2011-11-30 15:35:00,68.86,68.87,68.82,68.87,7800.0,54.5447,54.5526,54.513,54.5526,7800.0
2011-11-30 15:40:00,68.87,69.04,68.87,69.02,18100.0,54.5526,54.6873,54.5526,54.6714,18100.0
2011-11-30 15:45:00,69.03,69.05,68.95,69.01,13300.0,54.6793,54.6952,54.616,54.6635,13300.0
2011-11-30 15:50:00,69.02,69.17,69.01,69.16,28400.0,54.6714,54.7902,54.6635,54.7823,28400.0
2011-11-30 15:55:00,69.17,69.27,69.15,69.2,335100.0,54.7902,54.8694,54.7744,54.814,335100.0
2011-12-01 09:30:00,69.08,69.13,69.02,69.11,52900.0,54.7189,54.7585,54.6714,54.7427,52900.0
2011-12-01 09:35:00,69.1,69.1,68.99,69.01,19100.0,54.7348,54.7348,54.6477,54.6635,19100.0
2011-12-01 09:40:00,69.01,69.16,69.01,69.13,6900.0,54.6635,54.7823,54.6635,54.7585,6900.0
2011-12-01 09:45:00,69.13,69.26,69.08,69.24,17200.0,54.7585,54.8615,54.7189,54.8457,17200.0
2011-12-01 09:50:00,69.24,69.34,69.24,69.33,10800.0,54.8457,54.9249,54.8457,54.917,10800.0
2011-12-01 09:55:00,69.32,69.42,69.31,69.41,33100.0,54.9091,54.9883,54.9011,54.9803,33100.0
2011-12-01 10:00:00,69.41,69.55,69.29,69.49,40500.0,54.9803,55.0912,54.8853,55.0437,40500.0
2011-12-01 10:05:00,69.5,69.5,69.41,69.45,5500.0,55.0516,55.0516,54.9803,55.012,5500.0
2011-12-01 10:10:00,69.46,69.46,69.38,69.38,5600.0,55.0199,55.0199,54.9566,54.9566,5600.0
2011-12-01 10:15:00,69.37,69.42,69.34,69.36,7500.0,54.9487,54.9883,54.9249,54.9407,7500.0
2011-12-01 10:20:00,69.38,69.39,69.32,69.39,15200.0,54.9566,54.9645,54.9091,54.9645,15200.0
2011-12-01 10:25:00,69.41,69.43,69.41,69.41,5500.0,54.9803,54.9962,54.9803,54.9803,5500.0
2011-12-01 10:30:00,69.39,69.39,69.29,69.34,1100.0,54.9645,54.9645,54.8853,54.9249,1100.0
2011-12-01 10:35:00,69.32,69.32,69.22,69.27,8900.0,54.9091,54.9091,54.8298,54.8694,8900.0
2011-12-01 10:40:00,69.18,69.22,69.18,69.22,4700.0,54.7982,54.8298,54.7982,54.8298,4700.0
2011-12-01 10:45:00,69.23,69.24,69.18,69.18,10800.0,54.8378,54.8457,54.7982,54.7982,10800.0
2011-12-01 10:50:00,69.18,69.24,69.17,69.17,22100.0,54.7982,54.8457,54.7902,54.7902,22100.0
2011-12-01 10:55:00,69.17,69.18,69.13,69.15,25100.0,54.7902,54.7982,54.7585,54.7744,25100.0
2011-12-01 11:00:00,69.15,69.18,69.15,69.18,5900.0,54.7744,54.7982,54.7744,54.7982,5900.0
2011-12-01 11:05:00,69.19,69.25,69.16,69.18,21700.0,54.8061,54.8536,54.7823,54.7982,21700.0
2011-12-01 11:10:00,69.17,69.17,69.03,69.03,13200.0,54.7902,54.7902,54.6793,54.6793,13200.0
2011-12-01 11:15:00,69.03,69.06,68.94,68.98,8600.0,54.6793,54.7031,54.608,54.6397,8600.0
2011-12-01 11:20:00,68.98,69.01,68.97,69.0,6800.0,54.6397,54.6635,54.6318,54.6556,6800.0
2011-12-01 11:25:00,69.03,69.03,68.98,69.0,1000.0,54.6793,54.6793,54.6397,54.6556,1000.0
2011-12-01 11:30:00,68.94,69.0,68.88,68.99,3900.0,54.608,54.6556,54.5605,54.6477,3900.0
2011-12-01 11:35:00,68.98,68.98,68.9,68.98,3700.0,54.6397,54.6397,54.5764,54.6397,3700.0
2011-12-01 11:40:00,69.01,69.07,69.01,69.04,20200.0,54.6635,54.711,54.6635,54.6873,20200.0
2011-12-01 11:45:00,69.06,69.07,69.0,69.02,7700.0,54.7031,54.711,54.6556,54.6714,7700.0
2011-12-01 11:50:00,69.05,69.15,69.04,69.12,17500.0,54.6952,54.7744,54.6873,54.7506,17500.0
2011-12-01 11:55:00,69.12,69.14,69.09,69.12,13000.0,54.7506,54.7665,54.7269,54.7506,13000.0
2011-12-01 12:00:00,69.12,69.12,69.05,69.05,8100.0,54.7506,54.7506,54.6952,54.6952,8100.0
2011-12-01 12:05:00,69.07,69.13,69.06,69.06,10200.0,54.711,54.7585,54.7031,54.7031,10200.0
2011-12-01 12:10:00,69.08,69.08,69.04,69.04,4300.0,54.7189,54.7189,54.6873,54.6873,4300.0
2011-12-01 12:15:00,69.08,69.08,69.04,69.07,3300.0,54.7189,54.7189,54.6873,54.711,3300.0
2011-12-01 12:20:00,69.08,69.15,69.05,69.15,5300.0,54.7189,54.7744,54.6952,54.7744,5300.0
2011-12-01 12:25:00,69.17,69.17,69.14,69.14,2400.0,54.7902,54.7902,54.7665,54.7665,2400.0
2011-12-01 12:30:00,69.15,69.18,69.14,69.18,4200.0,54.7744,54.7982,54.7665,54.7982,4200.0
2011-12-01 12:35:00,69.17,69.17,69.09,69.09,4700.0,54.7902,54.7902,54.7269,54.7269,4700.0
2011-12-01 12:40:00,69.1,69.1,69.02,69.04,3700.0,54.7348,54.7348,54.6714,54.6873,3700.0
2011-12-01 12:45:00,69.05,69.05,68.99,69.04,6700.0,54.6952,54.6952,54.6477,54.6873,6700.0
2011-12-01 12:50:00,69.02,69.09,69.0,69.06,3200.0,54.6714,54.7269,54.6556,54.7031,3200.0
2011-12-01 12:55:00,69.05,69.05,68.9,68.9,12800.0,54.6952,54.6952,54.5764,54.5764,12800.0
2011-12-01 13:00:00,68.94,68.99,68.94,68.99,5800.0,54.608,54.6477,54.608,54.6477,5800.0
2011-12-01 13:05:00,68.97,68.98,68.93,68.93,2800.0,54.6318,54.6397,54.6001,54.6001,2800.0
2011-12-01 13:10:00,68.94,69.02,68.93,69.01,2900.0,54.608,54.6714,54.6001,54.6635,2900.0
2011-12-01 13:15:00,69.0,69.08,69.0,69.07,5600.0,54.6556,54.7189,54.6556,54.711,5600.0
2011-12-01 13:20:00,69.07,69.11,69.06,69.08,3300.0,54.711,54.7427,54.7031,54.7189,3300.0
2011-12-01 13:25:00,69.11,69.12,69.09,69.12,6300.0,54.7427,54.7506,54.7269,54.7506,6300.0
2011-12-01 13:30:00,69.12,69.17,69.12,69.12,1500.0,54.7506,54.7902,54.7506,54.7506,1500.0
2011-12-01 13:35:00,69.12,69.13,69.11,69.12,1300.0,54.7506,54.7585,54.7427,54.7506,1300.0
2011-12-01 13:40:00,69.18,69.23,69.18,69.21,4100.0,54.7982,54.8378,54.7982,54.8219,4100.0
2011-12-01 13:45:00,69.22,69.27,69.21,69.26,9300.0,54.8298,54.8694,54.8219,54.8615,9300.0
2011-12-01 13:50:00,69.25,69.27,69.25,69.25,4100.0,54.8536,54.8694,54.8536,54.8536,4100.0
2011-12-01 13:55:00,69.26,69.37,69.25,69.36,3700.0,54.8615,54.9487,54.8536,54.9407,3700.0
2011-12-01 14:00:00,69.36,69.37,69.3,69.3,22600.0,54.9407,54.9487,54.8932,54.8932,22600.0
2011-12-01 14:05:00,69.28,69.3,69.23,69.26,7700.0,54.8774,54.8932,54.8378,54.8615,7700.0
2011-12-01 14:10:00,69.28,69.29,69.21,69.23,4500.0,54.8774,54.8853,54.8219,54.8378,4500.0
2011-12-01 14:15:00,69.23,69.26,69.18,69.18,5200.0,54.8378,54.8615,54.7982,54.7982,5200.0
2011-12-01 14:20:00,69.19,69.24,69.19,69.24,3600.0,54.8061,54.8457,54.8061,54.8457,3600.0
2011-12-01 14:25:00,69.25,69.27,69.24,69.26,3700.0,54.8536,54.8694,54.8457,54.8615,3700.0
2011-12-01 14:30:00,69.25,69.25,69.18,69.2,1600.0,54.8536,54.8536,54.7982,54.814,1600.0
2011-12-01 14:35:00,69.2,69.24,69.2,69.23,700.0,54.814,54.8457,54.814,54.8378,700.0
2011-12-01 14:40:00,69.22,69.22,69.17,69.17,900.0,54.8298,54.8298,54.7902,54.7902,900.0
2011-12-01 14:45:00,69.21,69.31,69.21,69.31,2600.0,54.8219,54.9011,54.8219,54.9011,2600.0
2011-12-01 14:50:00,69.31,69.32,69.26,69.28,3900.0,54.9011,54.9091,54.8615,54.8774,3900.0
2011-12-01 14:55:00,69.3,69.3,69.23,69.23,6000.0,54.8932,54.8932,54.8378,54.8378,6000.0
2011-12-01 15:00:00,69.23,69.26,69.22,69.25,7700.0,54.8378,54.8615,54.8298,54.8536,7700.0
2011-12-01 15:05:00,69.24,69.24,69.12,69.12,9700.0,54.8457,54.8457,54.7506,54.7506,9700.0
2011-12-01 15:10:00,69.12,69.2,69.11,69.2,5100.0,54.7506,54.814,54.7427,54.814,5100.0
2011-12-01 15:15:00,69.18,69.2,69.18,69.18,4000.0,54.7982,54.814,54.7982,54.7982,4000.0
2011-12-01 15:20:00,69.22,69.22,69.16,69.22,9100.0,54.8298,54.8298,54.7823,54.8298,9100.0
2011-12-01 15:25:00,69.23,69.33,69.23,69.33,8300.0,54.8378,54.917,54.8378,54.917,8300.0
2011-12-01 15:30:00,69.31,69.31,69.24,69.25,7000.0,54.9011,54.9011,54.8457,54.8536,7000.0
2011-12-01 15:35:00,69.26,69.28,69.2,69.2,8600.0,54.8615,54.8774,54.814,54.814,8600.0
2011-12-01 15:40:00,69.2,69.22,69.13,69.13,22600.0,54.814,54.8298,54.7585,54.7585,22600.0
2011-12-01 15:45:00,69.13,69.15,69.06,69.11,15000.0,54.7585,54.7744,54.7031,54.7427,15000.0
2011-12-01 15:50:00,69.11,69.15,69.08,69.09,7800.0,54.7427,54.7744,54.7189,54.7269,7800.0
2011-12-01 15:55:00,69.08,69.15,69.02,69.14,42000.0,54.7189,54.7744,54.6714,54.7665,42000.0
2011-12-02 09:30:00,69.79,69.85,69.7,69.77,76600.0,55.2813,55.3289,55.2101,55.2655,76600.0
2011-12-02 09:35:00,69.74,69.83,69.7,69.72,33900.0,55.2417,55.313,55.2101,55.2259,33900.0
2011-12-02 09:40:00,69.73,69.74,69.62,69.68,18700.0,55.2338,55.2417,55.1467,55.1942,18700.0
2011-12-02 09:45:00,69.64,69.74,69.6,69.67,19300.0,55.1625,55.2417,55.1308,55.1863,19300.0
2011-12-02 09:50:00,69.66,69.69,69.61,69.69,8400.0,55.1784,55.2021,55.1388,55.2021,8400.0
2011-12-02 09:55:00,69.7,69.78,69.69,69.76,15100.0,55.2101,55.2734,55.2021,55.2576,15100.0
2011-12-02 10:00:00,69.76,69.88,69.75,69.84,13900.0,55.2576,55.3526,55.2497,55.3209,13900.0
2011-12-02 10:05:00,69.84,69.87,69.79,69.81,4800.0,55.3209,55.3447,55.2813,55.2972,4800.0
2011-12-02 10:10:00,69.8,69.95,69.8,69.92,10800.0,55.2893,55.4081,55.2893,55.3843,10800.0
2011-12-02 10:15:00,69.96,69.99,69.93,69.99,2100.0,55.416,55.4398,55.3922,55.4398,2100.0
2011-12-02 10:20:00,69.99,70.04,69.95,70.01,26200.0,55.4398,55.4794,55.4081,55.4556,26200.0
2011-12-02 10:25:00,70.0,70.01,69.93,69.96,28500.0,55.4477,55.4556,55.3922,55.416,28500.0
2011-12-02 10:30:00,69.96,70.03,69.93,69.98,6000.0,55.416,55.4714,55.3922,55.4318,6000.0
2011-12-02 10:35:00,70.0,70.0,69.92,69.92,1300.0,55.4477,55.4477,55.3843,55.3843,1300.0
2011-12-02 10:40:00,69.94,69.95,69.86,69.87,5700.0,55.4002,55.4081,55.3368,55.3447,5700.0
2011-12-02 10:45:00,69.87,69.87,69.84,69.84,3000.0,55.3447,55.3447,55.3209,55.3209,3000.0
2011-12-02 10:50:00,69.87,69.93,69.86,69.93,19500.0,55.3447,55.3922,55.3368,55.3922,19500.0
2011-12-02 10:55:00,69.95,69.96,69.89,69.9,1100.0,55.4081,55.416,55.3606,55.3685,1100.0
2011-12-02 11:00:00,69.87,69.93,69.73,69.74,6400.0,55.3447,55.3922,55.2338,55.2417,6400.0
2011-12-02 11:05:00,69.74,69.74,69.64,69.68,3800.0,55.2417,55.2417,55.1625,55.1942,3800.0
2011-12-02 11:10:00,69.62,69.64,69.56,69.56,2500.0,55.1467,55.1625,55.0992,55.0992,2500.0
2011-12-02 11:15:00,69.55,69.63,69.53,69.63,10000.0,55.0912,55.1546,55.0754,55.1546,10000.0
2011-12-02 11:20:00,69.64,69.66,69.61,69.62,3400.0,55.1625,55.1784,55.1388,55.1467,3400.0
2011-12-02 11:25:00,69.63,69.69,69.59,69.69,2700.0,55.1546,55.2021,55.1229,55.2021,2700.0
2011-12-02 11:30:00,69.71,69.78,69.66,69.67,24200.0,55.218,55.2734,55.1784,55.1863,24200.0
2011-12-02 11:35:00,69.65,69.68,69.58,69.62,6600.0,55.1704,55.1942,55.115,55.1467,6600.0
2011-12-02 11:40:00,69.61,69.64,69.47,69.47,10200.0,55.1388,55.1625,55.0279,55.0279,10200.0
2011-12-02 11:45:00,69.46,69.51,69.37,69.37,8300.0,55.0199,55.0596,54.9487,54.9487,8300.0
2011-12-02 11:50:00,69.32,69.42,69.31,69.42,53700.0,54.9091,54.9883,54.9011,54.9883,53700.0
2011-12-02 11:55:00,69.47,69.48,69.47,69.48,2800.0,55.0279,55.0358,55.0279,55.0358,2800.0
2011-12-02 12:00:00,69.49,69.49,69.38,69.41,3500.0,55.0437,55.0437,54.9566,54.9803,3500.0
2011-12-02 12:05:00,69.46,69.52,69.45,69.48,2300.0,55.0199,55.0675,55.012,55.0358,2300.0
2011-12-02 12:10:00,69.48,69.52,69.47,69.51,1400.0,55.0358,55.0675,55.0279,55.0596,1400.0
2011-12-02 12:15:00,69.45,69.5,69.41,69.5,3800.0,55.012,55.0516,54.9803,55.0516,3800.0
2011-12-02 12:20:00,69.51,69.58,69.48,69.58,4500.0,55.0596,55.115,55.0358,55.115,4500.0
2011-12-02 12:25:00,69.56,69.56,69.51,69.51,4900.0,55.0992,55.0992,55.0596,55.0596,4900.0
2011-12-02 12:30:00,69.5,69.55,69.49,69.55,5500.0,55.0516,55.0912,55.0437,55.0912,5500.0
2011-12-02 12:35:00,69.53,69.55,69.5,69.55,2100.0,55.0754,55.0912,55.0516,55.0912,2100.0
2011-12-02 12:40:00,69.56,69.56,69.5,69.5,1100.0,55.0992,55.0992,55.0516,55.0516,1100.0
2011-12-02 12:45:00,69.48,69.62,69.47,69.62,1600.0,55.0358,55.1467,55.0279,55.1467,1600.0
2011-12-02 12:50:00,69.59,69.64,69.58,69.64,3600.0,55.1229,55.1625,55.115,55.1625,3600.0
2011-12-02 12:55:00,69.63,69.63,69.61,69.61,1800.0,55.1546,55.1546,55.1388,55.1388,1800.0
2011-12-02 13:00:00,69.56,69.6,69.52,69.59,7100.0,55.0992,55.1308,55.0675,55.1229,7100.0
2011-12-02 13:05:00,69.56,69.6,69.51,69.51,1400.0,55.0992,55.1308,55.0596,55.0596,1400.0
2011-12-02 13:10:00,69.49,69.5,69.42,69.42,2100.0,55.0437,55.0516,54.9883,54.9883,2100.0
2011-12-02 13:15:00,69.42,69.48,69.42,69.48,1600.0,54.9883,55.0358,54.9883,55.0358,1600.0
2011-12-02 13:20:00,69.53,69.55,69.5,69.53,3900.0,55.0754,55.0912,55.0516,55.0754,3900.0
2011-12-02 13:25:00,69.52,69.52,69.48,69.48,900.0,55.0675,55.0675,55.0358,55.0358,900.0
2011-12-02 13:30:00,69.45,69.45,69.42,69.44,3000.0,55.012,55.012,54.9883,55.0041,3000.0
2011-12-02 13:35:00,69.44,69.44,69.4,69.4,4200.0,55.0041,55.0041,54.9724,54.9724,4200.0
2011-12-02 13:40:00,69.41,69.48,69.41,69.45,2000.0,54.9803,55.0358,54.9803,55.012,2000.0
2011-12-02 13:45:00,69.47,69.56,69.47,69.5,7600.0,55.0279,55.0992,55.0279,55.0516,7600.0
2011-12-02 13:50:00,69.5,69.52,69.42,69.44,8700.0,55.0516,55.0675,54.9883,55.0041,8700.0
2011-12-02 13:55:00,69.44,69.48,69.43,69.46,7000.0,55.0041,55.0358,54.9962,55.0199,7000.0
2011-12-02 14:00:00,69.47,69.5,69.39,69.39,6200.0,55.0279,55.0516,54.9645,54.9645,6200.0
2011-12-02 14:05:00,69.39,69.39,69.3,69.39,20900.0,54.9645,54.9645,54.8932,54.9645,20900.0
2011-12-02 14:10:00,69.39,69.45,69.38,69.42,7300.0,54.9645,55.012,54.9566,54.9883,7300.0
2011-12-02 14:15:00,69.41,69.43,69.38,69.42,3600.0,54.9803,54.9962,54.9566,54.9883,3600.0
2011-12-02 14:20:00,69.41,69.48,69.4,69.48,8200.0,54.9803,55.0358,54.9724,55.0358,8200.0
2011-12-02 14:25:00,69.48,69.49,69.43,69.43,4200.0,55.0358,55.0437,54.9962,54.9962,4200.0
2011-12-02 14:30:00,69.44,69.44,69.36,69.36,2600.0,55.0041,55.0041,54.9407,54.9407,2600.0
2011-12-02 14:35:00,69.36,69.37,69.33,69.35,4500.0,54.9407,54.9487,54.917,54.9328,4500.0
2011-12-02 14:40:00,69.38,69.38,69.36,69.36,900.0,54.9566,54.9566,54.9407,54.9407,900.0
2011-12-02 14:45:00,69.37,69.42,69.37,69.4,1500.0,54.9487,54.9883,54.9487,54.9724,1500.0
2011-12-02 14:50:00,69.41,69.42,69.36,69.36,2100.0,54.9803,54.9883,54.9407,54.9407,2100.0
2011-12-02 14:55:00,69.37,69.37,69.25,69.27,2500.0,54.9487,54.9487,54.8536,54.8694,2500.0
2011-12-02 15:00:00,69.27,69.36,69.25,69.35,10900.0,54.8694,54.9407,54.8536,54.9328,10900.0
2011-12-02 15:05:00,69.36,69.36,69.32,69.33,3900.0,54.9407,54.9407,54.9091,54.917,3900.0
2011-12-02 15:10:00,69.3,69.37,69.3,69.36,1800.0,54.8932,54.9487,54.8932,54.9407,1800.0
2011-12-02 15:15:00,69.4,69.42,69.32,69.32,6700.0,54.9724,54.9883,54.9091,54.9091,6700.0
2011-12-02 15:20:00,69.32,69.32,69.29,69.31,4200.0,54.9091,54.9091,54.8853,54.9011,4200.0
2011-12-02 15:25:00,69.26,69.32,69.25,69.29,4800.0,54.8615,54.9091,54.8536,54.8853,4800.0
2011-12-02 15:30:00,69.28,69.3,69.22,69.26,12600.0,54.8774,54.8932,54.8298,54.8615,12600.0
2011-12-02 15:35:00,69.25,69.37,69.25,69.34,5300.0,54.8536,54.9487,54.8536,54.9249,5300.0
2011-12-02 15:40:00,69.34,69.35,69.21,69.21,7900.0,54.9249,54.9328,54.8219,54.8219,7900.0
2011-12-02 15:45:00,69.21,69.21,69.1,69.13,17700.0,54.8219,54.8219,54.7348,54.7585,17700.0
2011-12-02 15:50:00,69.12,69.2,69.07,69.18,27100.0,54.7506,54.814,54.711,54.7982,27100.0
2011-12-02 15:55:00,69.18,69.25,69.13,69.13,43200.0,54.7982,54.8536,54.7585,54.7585,43200.0
2011-12-05 09:30:00,70.2,70.2,70.03,70.12,15100.0,55.6061,55.6061,55.4714,55.5427,15100.0
2011-12-05 09:35:00,70.13,70.15,70.03,70.05,2000.0,55.5507,55.5665,55.4714,55.4873,2000.0
2011-12-05 09:40:00,70.02,70.05,69.99,70.05,2100.0,55.4635,55.4873,55.4398,55.4873,2100.0
2011-12-05 09:45:00,70.05,70.06,70.0,70.02,2800.0,55.4873,55.4952,55.4477,55.4635,2800.0
2011-12-05 09:50:00,70.04,70.14,70.04,70.14,3100.0,55.4794,55.5586,55.4794,55.5586,3100.0
2011-12-05 09:55:00,70.13,70.23,70.13,70.19,12000.0,55.5507,55.6299,55.5507,55.5982,12000.0
2011-12-05 10:00:00,70.19,70.2,70.0,70.11,10300.0,55.5982,55.6061,55.4477,55.5348,10300.0
2011-12-05 10:05:00,70.12,70.14,70.07,70.14,14400.0,55.5427,55.5586,55.5031,55.5586,14400.0
2011-12-05 10:10:00,70.17,70.26,70.16,70.24,4900.0,55.5823,55.6536,55.5744,55.6378,4900.0
2011-12-05 10:15:00,70.24,70.24,70.2,70.22,3100.0,55.6378,55.6378,55.6061,55.6219,3100.0
2011-12-05 10:20:00,70.22,70.28,70.22,70.27,3900.0,55.6219,55.6695,55.6219,55.6616,3900.0
2011-12-05 10:25:00,70.24,70.35,70.24,70.3,4700.0,55.6378,55.7249,55.6378,55.6853,4700.0
2011-12-05 10:30:00,70.31,70.38,70.31,70.35,3400.0,55.6932,55.7487,55.6932,55.7249,3400.0
2011-12-05 10:35:00,70.38,70.39,70.35,70.35,800.0,55.7487,55.7566,55.7249,55.7249,800.0
2011-12-05 10:40:00,70.32,70.34,70.31,70.32,6500.0,55.7012,55.717,55.6932,55.7012,6500.0
2011-12-05 10:45:00,70.33,70.35,70.29,70.31,6900.0,55.7091,55.7249,55.6774,55.6932,6900.0
2011-12-05 10:50:00,70.32,70.32,70.28,70.29,3000.0,55.7012,55.7012,55.6695,55.6774,3000.0
2011-12-05 10:55:00,70.27,70.27,70.25,70.26,1900.0,55.6616,55.6616,55.6457,55.6536,1900.0
2011-12-05 11:00:00,70.24,70.26,70.23,70.26,4100.0,55.6378,55.6536,55.6299,55.6536,4100.0
2011-12-05 11:05:00,70.26,70.27,70.24,70.27,2200.0,55.6536,55.6616,55.6378,55.6616,2200.0
2011-12-05 11:10:00,70.25,70.26,70.24,70.25,1900.0,55.6457,55.6536,55.6378,55.6457,1900.0
2011-12-05 11:15:00,70.28,70.3,70.28,70.29,4300.0,55.6695,55.6853,55.6695,55.6774,4300.0
2011-12-05 11:20:00,70.26,70.26,70.17,70.18,8400.0,55.6536,55.6536,55.5823,55.5903,8400.0
2011-12-05 11:25:00,70.17,70.23,70.17,70.23,6400.0,55.5823,55.6299,55.5823,55.6299,6400.0
2011-12-05 11:30:00,70.24,70.25,70.19,70.19,7200.0,55.6378,55.6457,55.5982,55.5982,7200.0
2011-12-05 11:35:00,70.18,70.22,70.18,70.22,2600.0,55.5903,55.6219,55.5903,55.6219,2600.0
2011-12-05 11:40:00,70.24,70.26,70.23,70.26,2800.0,55.6378,55.6536,55.6299,55.6536,2800.0
2011-12-05 11:45:00,70.25,70.28,70.25,70.27,2600.0,55.6457,55.6695,55.6457,55.6616,2600.0
2011-12-05 11:50:00,70.26,70.26,70.21,70.25,1200.0,55.6536,55.6536,55.614,55.6457,1200.0
2011-12-05 11:55:00,70.21,70.25,70.21,70.22,9600.0,55.614,55.6457,55.614,55.6219,9600.0
2011-12-05 12:00:00,70.23,70.23,70.2,70.23,3300.0,55.6299,55.6299,55.6061,55.6299,3300.0
2011-12-05 12:05:00,70.23,70.32,70.23,70.29,5500.0,55.6299,55.7012,55.6299,55.6774,5500.0
2011-12-05 12:10:00,70.28,70.29,70.28,70.29,200.0,55.6695,55.6774,55.6695,55.6774,200.0
2011-12-05 12:15:00,70.27,70.27,70.27,70.27,3700.0,55.6616,55.6616,55.6616,55.6616,3700.0
2011-12-05 12:20:00,70.3,70.3,70.25,70.27,3000.0,55.6853,55.6853,55.6457,55.6616,3000.0
2011-12-05 12:25:00,70.27,70.27,70.25,70.25,1000.0,55.6616,55.6616,55.6457,55.6457,1000.0
2011-12-05 12:30:00,70.25,70.29,70.25,70.29,700.0,55.6457,55.6774,55.6457,55.6774,700.0
2011-12-05 12:35:00,70.31,70.33,70.3,70.3,400.0,55.6932,55.7091,55.6853,55.6853,400.0
2011-12-05 12:40:00,70.3,70.3,70.3,70.3,100.0,55.6853,55.6853,55.6853,55.6853,100.0
2011-12-05 12:45:00,70.36,70.36,70.35,70.35,2700.0,55.7328,55.7328,55.7249,55.7249,2700.0
2011-12-05 12:50:00,70.35,70.39,70.35,70.39,5100.0,55.7249,55.7566,55.7249,55.7566,5100.0
2011-12-05 12:55:00,70.41,70.41,70.35,70.35,8700.0,55.7724,55.7724,55.7249,55.7249,8700.0
2011-12-05 13:00:00,70.34,70.37,70.34,70.35,1000.0,55.717,55.7408,55.717,55.7249,1000.0
2011-12-05 13:05:00,70.33,70.34,70.33,70.33,1100.0,55.7091,55.717,55.7091,55.7091,1100.0
2011-12-05 13:10:00,70.32,70.35,70.32,70.32,12100.0,55.7012,55.7249,55.7012,55.7012,12100.0
2011-12-05 13:15:00,70.31,70.33,70.3,70.31,15000.0,55.6932,55.7091,55.6853,55.6932,15000.0
2011-12-05 13:20:00,70.29,70.29,70.24,70.25,25800.0,55.6774,55.6774,55.6378,55.6457,25800.0
2011-12-05 13:25:00,70.26,70.27,70.25,70.27,2600.0,55.6536,55.6616,55.6457,55.6616,2600.0
2011-12-05 13:30:00,70.26,70.28,70.26,70.26,1000.0,55.6536,55.6695,55.6536,55.6536,1000.0
2011-12-05 13:35:00,70.26,70.35,70.26,70.3,6700.0,55.6536,55.7249,55.6536,55.6853,6700.0
2011-12-05 13:40:00,70.3,70.3,70.03,70.09,9000.0,55.6853,55.6853,55.4714,55.519,9000.0
2011-12-05 13:45:00,70.08,70.14,69.9,69.9,20300.0,55.5111,55.5586,55.3685,55.3685,20300.0
2011-12-05 13:50:00,69.9,69.99,69.88,69.89,54500.0,55.3685,55.4398,55.3526,55.3606,54500.0
2011-12-05 13:55:00,69.89,70.0,69.88,69.94,8300.0,55.3606,55.4477,55.3526,55.4002,8300.0
2011-12-05 14:00:00,69.88,69.89,69.83,69.84,5300.0,55.3526,55.3606,55.313,55.3209,5300.0
2011-12-05 14:05:00,69.84,69.84,69.69,69.74,19300.0,55.3209,55.3209,55.2021,55.2417,19300.0
2011-12-05 14:10:00,69.81,69.82,69.77,69.79,2700.0,55.2972,55.3051,55.2655,55.2813,2700.0
2011-12-05 14:15:00,69.73,69.83,69.72,69.83,4600.0,55.2338,55.313,55.2259,55.313,4600.0
2011-12-05 14:20:00,69.86,69.87,69.86,69.86,2000.0,55.3368,55.3447,55.3368,55.3368,2000.0
2011-12-05 14:25:00,69.77,69.84,69.73,69.84,9000.0,55.2655,55.3209,55.2338,55.3209,9000.0
2011-12-05 14:30:00,69.84,69.85,69.75,69.77,8400.0,55.3209,55.3289,55.2497,55.2655,8400.0
2011-12-05 14:35:00,69.8,69.85,69.8,69.84,2500.0,55.2893,55.3289,55.2893,55.3209,2500.0
2011-12-05 14:40:00,69.82,69.87,69.78,69.78,3700.0,55.3051,55.3447,55.2734,55.2734,3700.0
2011-12-05 14:45:00,69.79,69.86,69.77,69.84,6500.0,55.2813,55.3368,55.2655,55.3209,6500.0
2011-12-05 14:50:00,69.84,69.87,69.82,69.84,4500.0,55.3209,55.3447,55.3051,55.3209,4500.0
2011-12-05 14:55:00,69.87,69.93,69.87,69.92,10800.0,55.3447,55.3922,55.3447,55.3843,10800.0
2011-12-05 15:00:00,69.92,69.92,69.84,69.92,74200.0,55.3843,55.3843,55.3209,55.3843,74200.0
2011-12-05 15:05:00,69.96,69.98,69.61,69.7,46000.0,55.416,55.4318,55.1388,55.2101,46000.0
2011-12-05 15:10:00,69.7,69.73,69.61,69.61,21400.0,55.2101,55.2338,55.1388,55.1388,21400.0
2011-12-05 15:15:00,69.52,69.58,69.48,69.56,14800.0,55.0675,55.115,55.0358,55.0992,14800.0
2011-12-05 15:20:00,69.55,69.59,69.5,69.56,18800.0,55.0912,55.1229,55.0516,55.0992,18800.0
2011-12-05 15:25:00,69.56,69.59,69.49,69.51,5500.0,55.0992,55.1229,55.0437,55.0596,5500.0
2011-12-05 15:30:00,69.52,69.62,69.47,69.62,6700.0,55.0675,55.1467,55.0279,55.1467,6700.0
2011-12-05 15:35:00,69.58,69.59,69.51,69.55,10300.0,55.115,55.1229,55.0596,55.0912,10300.0
2011-12-05 15:40:00,69.53,69.62,69.47,69.6,16400.0,55.0754,55.1467,55.0279,55.1308,16400.0
2011-12-05 15:45:00,69.57,69.73,69.57,69.68,5600.0,55.1071,55.2338,55.1071,55.1942,5600.0
2011-12-05 15:50:00,69.7,69.78,69.65,69.77,14200.0,55.2101,55.2734,55.1704,55.2655,14200.0
2011-12-05 15:55:00,69.79,69.87,69.74,69.84,239600.0,55.2813,55.3447,55.2417,55.3209,239600.0
2011-12-06 09:30:00,69.82,69.91,69.79,69.87,39500.0,55.3051,55.3764,55.2813,55.3447,39500.0
2011-12-06 09:35:00,69.85,69.96,69.84,69.87,10900.0,55.3289,55.416,55.3209,55.3447,10900.0
2011-12-06 09:40:00,69.88,69.88,69.71,69.74,8100.0,55.3526,55.3526,55.218,55.2417,8100.0
2011-12-06 09:45:00,69.72,69.72,69.6,69.61,11200.0,55.2259,55.2259,55.1308,55.1388,11200.0
2011-12-06 09:50:00,69.65,69.68,69.63,69.68,2800.0,55.1704,55.1942,55.1546,55.1942,2800.0
2011-12-06 09:55:00,69.66,69.76,69.66,69.73,5500.0,55.1784,55.2576,55.1784,55.2338,5500.0
2011-12-06 10:00:00,69.73,69.89,69.73,69.83,12700.0,55.2338,55.3606,55.2338,55.313,12700.0
2011-12-06 10:05:00,69.83,69.86,69.79,69.8,6200.0,55.313,55.3368,55.2813,55.2893,6200.0
2011-12-06 10:10:00,69.81,69.83,69.71,69.82,8600.0,55.2972,55.313,55.218,55.3051,8600.0
2011-12-06 10:15:00,69.85,69.88,69.82,69.83,5100.0,55.3289,55.3526,55.3051,55.313,5100.0
2011-12-06 10:20:00,69.85,69.95,69.76,69.9,9500.0,55.3289,55.4081,55.2576,55.3685,9500.0
2011-12-06 10:25:00,69.9,69.96,69.89,69.95,10400.0,55.3685,55.416,55.3606,55.4081,10400.0
2011-12-06 10:30:00,69.94,70.03,69.92,69.92,5900.0,55.4002,55.4714,55.3843,55.3843,5900.0
2011-12-06 10:35:00,69.91,69.96,69.88,69.96,17400.0,55.3764,55.416,55.3526,55.416,17400.0
2011-12-06 10:40:00,69.96,69.96,69.86,69.87,5200.0,55.416,55.416,55.3368,55.3447,5200.0
2011-12-06 10:45:00,69.89,69.91,69.85,69.89,6700.0,55.3606,55.3764,55.3289,55.3606,6700.0
2011-12-06 10:50:00,69.9,69.92,69.84,69.84,3500.0,55.3685,55.3843,55.3209,55.3209,3500.0
2011-12-06 10:55:00,69.82,69.83,69.78,69.78,7100.0,55.3051,55.313,55.2734,55.2734,7100.0
2011-12-06 11:00:00,69.8,69.81,69.76,69.81,3800.0,55.2893,55.2972,55.2576,55.2972,3800.0
2011-12-06 11:05:00,69.8,69.84,69.72,69.74,6400.0,55.2893,55.3209,55.2259,55.2417,6400.0
2011-12-06 11:10:00,69.75,69.82,69.73,69.82,12300.0,55.2497,55.3051,55.2338,55.3051,12300.0
2011-12-06 11:15:00,69.82,69.82,69.74,69.74,2800.0,55.3051,55.3051,55.2417,55.2417,2800.0
2011-12-06 11:20:00,69.75,69.85,69.75,69.83,6100.0,55.2497,55.3289,55.2497,55.313,6100.0
2011-12-06 11:25:00,69.8,69.82,69.75,69.75,1600.0,55.2893,55.3051,55.2497,55.2497,1600.0
2011-12-06 11:30:00,69.73,69.77,69.69,69.69,2300.0,55.2338,55.2655,55.2021,55.2021,2300.0
2011-12-06 11:35:00,69.67,69.68,69.65,69.68,3900.0,55.1863,55.1942,55.1704,55.1942,3900.0
2011-12-06 11:40:00,69.67,69.71,69.66,69.67,4500.0,55.1863,55.218,55.1784,55.1863,4500.0
2011-12-06 11:45:00,69.65,69.66,69.62,69.62,6000.0,55.1704,55.1784,55.1467,55.1467,6000.0
2011-12-06 11:50:00,69.64,69.72,69.64,69.72,2800.0,55.1625,55.2259,55.1625,55.2259,2800.0
2011-12-06 11:55:00,69.76,69.84,69.76,69.79,6500.0,55.2576,55.3209,55.2576,55.2813,6500.0
2011-12-06 12:00:00,69.77,69.8,69.74,69.74,8600.0,55.2655,55.2893,55.2417,55.2417,8600.0
2011-12-06 12:05:00,69.73,69.78,69.7,69.77,7400.0,55.2338,55.2734,55.2101,55.2655,7400.0
2011-12-06 12:10:00,69.77,69.84,69.77,69.82,9200.0,55.2655,55.3209,55.2655,55.3051,9200.0
2011-12-06 12:15:00,69.84,69.84,69.79,69.79,11800.0,55.3209,55.3209,55.2813,55.2813,11800.0
2011-12-06 12:20:00,69.79,69.8,69.73,69.76,7800.0,55.2813,55.2893,55.2338,55.2576,7800.0
2011-12-06 12:25:00,69.72,69.76,69.71,69.74,5200.0,55.2259,55.2576,55.218,55.2417,5200.0
2011-12-06 12:30:00,69.75,69.75,69.73,69.75,3600.0,55.2497,55.2497,55.2338,55.2497,3600.0
2011-12-06 12:35:00,69.74,69.82,69.71,69.81,7100.0,55.2417,55.3051,55.218,55.2972,7100.0
2011-12-06 12:40:00,69.83,69.84,69.79,69.79,2500.0,55.313,55.3209,55.2813,55.2813,2500.0
2011-12-06 12:45:00,69.81,69.81,69.77,69.77,3700.0,55.2972,55.2972,55.2655,55.2655,3700.0
2011-12-06 12:50:00,69.78,69.78,69.77,69.78,2900.0,55.2734,55.2734,55.2655,55.2734,2900.0
2011-12-06 12:55:00,69.78,69.79,69.77,69.77,1900.0,55.2734,55.2813,55.2655,55.2655,1900.0
2011-12-06 13:00:00,69.78,69.79,69.74,69.77,2900.0,55.2734,55.2813,55.2417,55.2655,2900.0
2011-12-06 13:05:00,69.76,69.77,69.75,69.75,1700.0,55.2576,55.2655,55.2497,55.2497,1700.0
2011-12-06 13:10:00,69.72,69.77,69.7,69.77,6900.0,55.2259,55.2655,55.2101,55.2655,6900.0
2011-12-06 13:15:00,69.77,69.88,69.77,69.85,4200.0,55.2655,55.3526,55.2655,55.3289,4200.0
2011-12-06 13:20:00,69.85,69.9,69.84,69.9,4900.0,55.3289,55.3685,55.3209,55.3685,4900.0
2011-12-06 13:25:00,69.91,69.94,69.91,69.92,2400.0,55.3764,55.4002,55.3764,55.3843,2400.0
2011-12-06 13:30:00,69.94,69.94,69.91,69.93,3700.0,55.4002,55.4002,55.3764,55.3922,3700.0
2011-12-06 13:35:00,69.92,69.94,69.9,69.94,6200.0,55.3843,55.4002,55.3685,55.4002,6200.0
2011-12-06 13:40:00,69.94,69.94,69.86,69.86,6800.0,55.4002,55.4002,55.3368,55.3368,6800.0
2011-12-06 13:45:00,69.87,69.87,69.85,69.85,600.0,55.3447,55.3447,55.3289,55.3289,600.0
2011-12-06 13:50:00,69.85,69.85,69.85,69.85,100.0,55.3289,55.3289,55.3289,55.3289,100.0
2011-12-06 13:55:00,69.9,69.9,69.84,69.86,26800.0,55.3685,55.3685,55.3209,55.3368,26800.0
2011-12-06 14:00:00,69.81,69.82,69.79,69.82,1400.0,55.2972,55.3051,55.2813,55.3051,1400.0
2011-12-06 14:05:00,69.82,69.83,69.82,69.82,1700.0,55.3051,55.313,55.3051,55.3051,1700.0
2011-12-06 14:10:00,69.83,69.85,69.79,69.85,5200.0,55.313,55.3289,55.2813,55.3289,5200.0
2011-12-06 14:15:00,69.87,69.93,69.87,69.9,13600.0,55.3447,55.3922,55.3447,55.3685,13600.0
2011-12-06 14:20:00,69.91,69.91,69.82,69.82,5800.0,55.3764,55.3764,55.3051,55.3051,5800.0
2011-12-06 14:25:00,69.86,69.91,69.86,69.9,5500.0,55.3368,55.3764,55.3368,55.3685,5500.0
2011-12-06 14:30:00,69.95,69.96,69.91,69.96,2400.0,55.4081,55.416,55.3764,55.416,2400.0
2011-12-06 14:35:00,69.94,70.08,69.92,70.06,13000.0,55.4002,55.5111,55.3843,55.4952,13000.0
2011-12-06 14:40:00,70.1,70.16,70.09,70.12,16300.0,55.5269,55.5744,55.519,55.5427,16300.0
2011-12-06 14:45:00,70.16,70.16,70.13,70.15,4900.0,55.5744,55.5744,55.5507,55.5665,4900.0
2011-12-06 14:50:00,70.15,70.23,70.13,70.23,10500.0,55.5665,55.6299,55.5507,55.6299,10500.0
2011-12-06 14:55:00,70.25,70.27,70.19,70.19,8300.0,55.6457,55.6616,55.5982,55.5982,8300.0
2011-12-06 15:00:00,70.19,70.23,70.19,70.2,3700.0,55.5982,55.6299,55.5982,55.6061,3700.0
2011-12-06 15:05:00,70.19,70.2,70.17,70.19,9700.0,55.5982,55.6061,55.5823,55.5982,9700.0
2011-12-06 15:10:00,70.19,70.31,70.19,70.3,11800.0,55.5982,55.6932,55.5982,55.6853,11800.0
2011-12-06 15:15:00,70.26,70.3,70.24,70.24,3800.0,55.6536,55.6853,55.6378,55.6378,3800.0
2011-12-06 15:20:00,70.23,70.25,70.19,70.21,5700.0,55.6299,55.6457,55.5982,55.614,5700.0
2011-12-06 15:25:00,70.22,70.23,70.07,70.07,12100.0,55.6219,55.6299,55.5031,55.5031,12100.0
2011-12-06 15:30:00,70.06,70.13,70.06,70.12,8300.0,55.4952,55.5507,55.4952,55.5427,8300.0
2011-12-06 15:35:00,70.14,70.16,70.12,70.13,9000.0,55.5586,55.5744,55.5427,55.5507,9000.0
2011-12-06 15:40:00,70.16,70.16,70.05,70.06,5300.0,55.5744,55.5744,55.4873,55.4952,5300.0
2011-12-06 15:45:00,70.06,70.07,69.99,70.02,8500.0,55.4952,55.5031,55.4398,55.4635,8500.0
2011-12-06 15:50:00,70.03,70.05,69.97,69.97,8200.0,55.4714,55.4873,55.4239,55.4239,8200.0
2011-12-06 15:55:00,69.96,69.96,69.88,69.88,37700.0,55.416,55.416,55.3526,55.3526,37700.0
2011-12-07 09:30:00,69.55,69.62,69.35,69.39,42800.0,55.0912,55.1467,54.9328,54.9645,42800.0
2011-12-07 09:35:00,69.39,69.41,69.31,69.38,11100.0,54.9645,54.9803,54.9011,54.9566,11100.0
2011-12-07 09:40:00,69.35,69.36,69.21,69.27,18000.0,54.9328,54.9407,54.8219,54.8694,18000.0
2011-12-07 09:45:00,69.28,69.32,69.25,69.32,5800.0,54.8774,54.9091,54.8536,54.9091,5800.0
2011-12-07 09:50:00,69.36,69.38,69.31,69.34,5600.0,54.9407,54.9566,54.9011,54.9249,5600.0
2011-12-07 09:55:00,69.34,69.43,69.26,69.42,6000.0,54.9249,54.9962,54.8615,54.9883,6000.0
2011-12-07 10:00:00,69.4,69.4,69.34,69.36,1600.0,54.9724,54.9724,54.9249,54.9407,1600.0
2011-12-07 10:05:00,69.31,69.4,69.27,69.27,9900.0,54.9011,54.9724,54.8694,54.8694,9900.0
2011-12-07 10:10:00,69.29,69.41,69.29,69.38,7900.0,54.8853,54.9803,54.8853,54.9566,7900.0
2011-12-07 10:15:00,69.38,69.4,69.33,69.35,4300.0,54.9566,54.9724,54.917,54.9328,4300.0
2011-12-07 10:20:00,69.36,69.37,69.23,69.25,7000.0,54.9407,54.9487,54.8378,54.8536,7000.0
2011-12-07 10:25:00,69.26,69.26,69.12,69.21,11700.0,54.8615,54.8615,54.7506,54.8219,11700.0
2011-12-07 10:30:00,69.2,69.23,69.11,69.21,11300.0,54.814,54.8378,54.7427,54.8219,11300.0
2011-12-07 10:35:00,69.16,69.23,69.15,69.22,7800.0,54.7823,54.8378,54.7744,54.8298,7800.0
2011-12-07 10:40:00,69.22,69.27,69.22,69.25,11200.0,54.8298,54.8694,54.8298,54.8536,11200.0
2011-12-07 10:45:00,69.28,69.38,69.27,69.37,4400.0,54.8774,54.9566,54.8694,54.9487,4400.0
2011-12-07 10:50:00,69.36,69.39,69.35,69.36,4600.0,54.9407,54.9645,54.9328,54.9407,4600.0
2011-12-07 10:55:00,69.34,69.37,69.27,69.36,3400.0,54.9249,54.9487,54.8694,54.9407,3400.0
2011-12-07 11:00:00,69.37,69.43,69.37,69.4,5400.0,54.9487,54.9962,54.9487,54.9724,5400.0
2011-12-07 11:05:00,69.4,69.48,69.4,69.46,5400.0,54.9724,55.0358,54.9724,55.0199,5400.0
2011-12-07 11:10:00,69.44,69.46,69.42,69.42,35400.0,55.0041,55.0199,54.9883,54.9883,35400.0
2011-12-07 11:15:00,69.44,69.44,69.39,69.43,3700.0,55.0041,55.0041,54.9645,54.9962,3700.0
2011-12-07 11:20:00,69.43,69.6,69.42,69.57,5500.0,54.9962,55.1308,54.9883,55.1071,5500.0
2011-12-07 11:25:00,69.56,69.61,69.56,69.59,8600.0,55.0992,55.1388,55.0992,55.1229,8600.0
2011-12-07 11:30:00,69.6,69.67,69.59,69.66,4100.0,55.1308,55.1863,55.1229,55.1784,4100.0
2011-12-07 11:35:00,69.65,69.69,69.65,69.66,2200.0,55.1704,55.2021,55.1704,55.1784,2200.0
2011-12-07 11:40:00,69.69,69.69,69.62,69.64,2200.0,55.2021,55.2021,55.1467,55.1625,2200.0
2011-12-07 11:45:00,69.65,69.65,69.61,69.64,2100.0,55.1704,55.1704,55.1388,55.1625,2100.0
2011-12-07 11:50:00,69.65,69.66,69.64,69.64,900.0,55.1704,55.1784,55.1625,55.1625,900.0
2011-12-07 11:55:00,69.62,69.67,69.6,69.67,2500.0,55.1467,55.1863,55.1308,55.1863,2500.0
2011-12-07 12:00:00,69.69,69.73,69.67,69.68,7900.0,55.2021,55.2338,55.1863,55.1942,7900.0
2011-12-07 12:05:00,69.68,69.71,69.66,69.66,4600.0,55.1942,55.218,55.1784,55.1784,4600.0
2011-12-07 12:10:00,69.69,69.69,69.59,69.63,5400.0,55.2021,55.2021,55.1229,55.1546,5400.0
2011-12-07 12:15:00,69.63,69.64,69.63,69.63,1100.0,55.1546,55.1625,55.1546,55.1546,1100.0
2011-12-07 12:20:00,69.62,69.69,69.62,69.68,5500.0,55.1467,55.2021,55.1467,55.1942,5500.0
2011-12-07 12:25:00,69.71,69.87,69.69,69.85,21200.0,55.218,55.3447,55.2021,55.3289,21200.0
2011-12-07 12:30:00,69.84,69.86,69.83,69.83,6200.0,55.3209,55.3368,55.313,55.313,6200.0
2011-12-07 12:35:00,69.86,69.86,69.82,69.83,2300.0,55.3368,55.3368,55.3051,55.313,2300.0
2011-12-07 12:40:00,69.82,69.87,69.81,69.87,3100.0,55.3051,55.3447,55.2972,55.3447,3100.0
2011-12-07 12:45:00,69.9,69.9,69.85,69.85,2600.0,55.3685,55.3685,55.3289,55.3289,2600.0
2011-12-07 12:50:00,69.87,69.93,69.87,69.88,6600.0,55.3447,55.3922,55.3447,55.3526,6600.0
2011-12-07 12:55:00,69.88,69.94,69.88,69.89,5000.0,55.3526,55.4002,55.3526,55.3606,5000.0
2011-12-07 13:00:00,69.89,69.9,69.87,69.88,7000.0,55.3606,55.3685,55.3447,55.3526,7000.0
2011-12-07 13:05:00,69.87,69.88,69.84,69.84,3400.0,55.3447,55.3526,55.3209,55.3209,3400.0
2011-12-07 13:10:00,69.81,69.81,69.77,69.77,3100.0,55.2972,55.2972,55.2655,55.2655,3100.0
2011-12-07 13:15:00,69.79,69.82,69.78,69.8,1600.0,55.2813,55.3051,55.2734,55.2893,1600.0
2011-12-07 13:20:00,69.84,69.86,69.81,69.85,3900.0,55.3209,55.3368,55.2972,55.3289,3900.0
2011-12-07 13:25:00,69.83,69.9,69.83,69.88,3800.0,55.313,55.3685,55.313,55.3526,3800.0
2011-12-07 13:30:00,69.9,69.9,69.81,69.82,3300.0,55.3685,55.3685,55.2972,55.3051,3300.0
2011-12-07 13:35:00,69.84,69.85,69.8,69.83,3700.0,55.3209,55.3289,55.2893,55.313,3700.0
2011-12-07 13:40:00,69.82,69.82,69.78,69.78,4900.0,55.3051,55.3051,55.2734,55.2734,4900.0
2011-12-07 13:45:00,69.77,69.78,69.69,69.71,7100.0,55.2655,55.2734,55.2021,55.218,7100.0
2011-12-07 13:50:00,69.71,69.73,69.69,69.71,7300.0,55.218,55.2338,55.2021,55.218,7300.0
2011-12-07 13:55:00,69.75,69.77,69.73,69.75,5700.0,55.2497,55.2655,55.2338,55.2497,5700.0
2011-12-07 14:00:00,69.74,69.8,69.73,69.76,8100.0,55.2417,55.2893,55.2338,55.2576,8100.0
2011-12-07 14:05:00,69.76,69.76,69.64,69.64,3800.0,55.2576,55.2576,55.1625,55.1625,3800.0
2011-12-07 14:10:00,69.66,69.66,69.63,69.63,3100.0,55.1784,55.1784,55.1546,55.1546,3100.0
2011-12-07 14:15:00,69.62,69.68,69.6,69.62,6600.0,55.1467,55.1942,55.1308,55.1467,6600.0
2011-12-07 14:20:00,69.62,69.69,69.61,69.68,6700.0,55.1467,55.2021,55.1388,55.1942,6700.0
2011-12-07 14:25:00,69.69,69.76,69.69,69.73,4600.0,55.2021,55.2576,55.2021,55.2338,4600.0
2011-12-07 14:30:00,69.74,69.75,69.68,69.73,10700.0,55.2417,55.2497,55.1942,55.2338,10700.0
2011-12-07 14:35:00,69.7,69.73,69.67,69.73,3900.0,55.2101,55.2338,55.1863,55.2338,3900.0
2011-12-07 14:40:00,69.73,69.77,69.54,69.6,27600.0,55.2338,55.2655,55.0833,55.1308,27600.0
2011-12-07 14:45:00,69.59,69.66,69.52,69.53,18300.0,55.1229,55.1784,55.0675,55.0754,18300.0
2011-12-07 14:50:00,69.54,69.58,69.51,69.58,8200.0,55.0833,55.115,55.0596,55.115,8200.0
2011-12-07 14:55:00,69.58,69.58,69.54,69.57,13300.0,55.115,55.115,55.0833,55.1071,13300.0
2011-12-07 15:00:00,69.57,69.65,69.56,69.6,8600.0,55.1071,55.1704,55.0992,55.1308,8600.0
2011-12-07 15:05:00,69.61,69.64,69.59,69.59,11700.0,55.1388,55.1625,55.1229,55.1229,11700.0
2011-12-07 15:10:00,69.57,69.58,69.54,69.56,6000.0,55.1071,55.115,55.0833,55.0992,6000.0
2011-12-07 15:15:00,69.58,69.8,69.58,69.74,34000.0,55.115,55.2893,55.115,55.2417,34000.0
2011-12-07 15:20:00,69.76,69.89,69.76,69.84,81600.0,55.2576,55.3606,55.2576,55.3209,81600.0
2011-12-07 15:25:00,69.86,69.92,69.86,69.89,14500.0,55.3368,55.3843,55.3368,55.3606,14500.0
2011-12-07 15:30:00,69.94,69.96,69.85,69.89,9000.0,55.4002,55.416,55.3289,55.3606,9000.0
2011-12-07 15:35:00,69.9,70.15,69.89,70.15,15100.0,55.3685,55.5665,55.3606,55.5665,15100.0
2011-12-07 15:40:00,70.15,70.35,70.14,70.19,39400.0,55.5665,55.7249,55.5586,55.5982,39400.0
2011-12-07 15:45:00,70.17,70.2,70.11,70.18,10100.0,55.5823,55.6061,55.5348,55.5903,10100.0
2011-12-07 15:50:00,70.2,70.24,70.16,70.17,9600.0,55.6061,55.6378,55.5744,55.5823,9600.0
2011-12-07 15:55:00,70.19,70.24,69.98,70.01,68900.0,55.5982,55.6378,55.4318,55.4556,68900.0
2011-12-08 09:30:00,69.61,69.67,69.48,69.61,24500.0,55.1388,55.1863,55.0358,55.1388,24500.0
2011-12-08 09:35:00,69.57,69.68,69.55,69.68,8100.0,55.1071,55.1942,55.0912,55.1942,8100.0
2011-12-08 09:40:00,69.67,69.71,69.52,69.57,7800.0,55.1863,55.218,55.0675,55.1071,7800.0
2011-12-08 09:45:00,69.56,69.72,69.54,69.68,9100.0,55.0992,55.2259,55.0833,55.1942,9100.0
2011-12-08 09:50:00,69.67,69.76,69.56,69.57,47900.0,55.1863,55.2576,55.0992,55.1071,47900.0
2011-12-08 09:55:00,69.59,69.59,69.54,69.57,12300.0,55.1229,55.1229,55.0833,55.1071,12300.0
2011-12-08 10:00:00,69.56,69.62,69.37,69.38,18400.0,55.0992,55.1467,54.9487,54.9566,18400.0
2011-12-08 10:05:00,69.37,69.42,69.3,69.3,6800.0,54.9487,54.9883,54.8932,54.8932,6800.0
2011-12-08 10:10:00,69.31,69.44,69.31,69.42,2900.0,54.9011,55.0041,54.9011,54.9883,2900.0
2011-12-08 10:15:00,69.4,69.43,69.29,69.29,7800.0,54.9724,54.9962,54.8853,54.8853,7800.0
2011-12-08 10:20:00,69.25,69.31,69.22,69.3,7700.0,54.8536,54.9011,54.8298,54.8932,7700.0
2011-12-08 10:25:00,69.27,69.32,69.24,69.31,8700.0,54.8694,54.9091,54.8457,54.9011,8700.0
2011-12-08 10:30:00,69.26,69.51,69.26,69.47,7800.0,54.8615,55.0596,54.8615,55.0279,7800.0
2011-12-08 10:35:00,69.46,69.46,69.4,69.43,5500.0,55.0199,55.0199,54.9724,54.9962,5500.0
2011-12-08 10:40:00,69.44,69.44,69.36,69.43,4700.0,55.0041,55.0041,54.9407,54.9962,4700.0
2011-12-08 10:45:00,69.45,69.56,69.45,69.51,6500.0,55.012,55.0992,55.012,55.0596,6500.0
2011-12-08 10:50:00,69.51,69.56,69.47,69.48,3000.0,55.0596,55.0992,55.0279,55.0358,3000.0
2011-12-08 10:55:00,69.48,69.48,69.34,69.34,4500.0,55.0358,55.0358,54.9249,54.9249,4500.0
2011-12-08 11:00:00,69.29,69.33,69.25,69.27,6300.0,54.8853,54.917,54.8536,54.8694,6300.0
2011-12-08 11:05:00,69.26,69.32,69.15,69.16,25000.0,54.8615,54.9091,54.7744,54.7823,25000.0
2011-12-08 11:10:00,69.13,69.18,69.1,69.1,5600.0,54.7585,54.7982,54.7348,54.7348,5600.0
2011-12-08 11:15:00,69.09,69.14,69.05,69.09,14100.0,54.7269,54.7665,54.6952,54.7269,14100.0
2011-12-08 11:20:00,69.1,69.2,69.1,69.2,2500.0,54.7348,54.814,54.7348,54.814,2500.0
2011-12-08 11:25:00,69.2,69.2,69.1,69.1,4400.0,54.814,54.814,54.7348,54.7348,4400.0
2011-12-08 11:30:00,69.08,69.16,69.08,69.14,8700.0,54.7189,54.7823,54.7189,54.7665,8700.0
2011-12-08 11:35:00,69.11,69.13,68.97,68.97,5100.0,54.7427,54.7585,54.6318,54.6318,5100.0
2011-12-08 11:40:00,68.94,69.03,68.93,69.02,6000.0,54.608,54.6793,54.6001,54.6714,6000.0
2011-12-08 11:45:00,69.09,69.1,69.06,69.09,5000.0,54.7269,54.7348,54.7031,54.7269,5000.0
2011-12-08 11:50:00,69.07,69.14,69.06,69.13,11000.0,54.711,54.7665,54.7031,54.7585,11000.0
2011-12-08 11:55:00,69.15,69.15,69.14,69.14,1400.0,54.7744,54.7744,54.7665,54.7665,1400.0
2011-12-08 12:00:00,69.11,69.11,69.01,69.01,13500.0,54.7427,54.7427,54.6635,54.6635,13500.0
2011-12-08 12:05:00,69.05,69.18,69.04,69.18,9800.0,54.6952,54.7982,54.6873,54.7982,9800.0
2011-12-08 12:10:00,69.16,69.17,69.13,69.16,2400.0,54.7823,54.7902,54.7585,54.7823,2400.0
2011-12-08 12:15:00,69.18,69.23,69.18,69.22,5000.0,54.7982,54.8378,54.7982,54.8298,5000.0
2011-12-08 12:20:00,69.21,69.23,69.15,69.16,6400.0,54.8219,54.8378,54.7744,54.7823,6400.0
2011-12-08 12:25:00,69.14,69.2,69.06,69.09,9400.0,54.7665,54.814,54.7031,54.7269,9400.0
2011-12-08 12:30:00,69.06,69.12,69.04,69.06,6500.0,54.7031,54.7506,54.6873,54.7031,6500.0
2011-12-08 12:35:00,69.07,69.09,68.96,68.98,4200.0,54.711,54.7269,54.6239,54.6397,4200.0
2011-12-08 12:40:00,68.99,69.04,68.99,69.01,4600.0,54.6477,54.6873,54.6477,54.6635,4600.0
2011-12-08 12:45:00,69.01,69.03,68.98,69.03,3300.0,54.6635,54.6793,54.6397,54.6793,3300.0
2011-12-08 12:50:00,69.08,69.08,69.03,69.03,2200.0,54.7189,54.7189,54.6793,54.6793,2200.0
2011-12-08 12:55:00,69.03,69.06,69.02,69.02,900.0,54.6793,54.7031,54.6714,54.6714,900.0
2011-12-08 13:00:00,69.01,69.01,68.89,68.91,8100.0,54.6635,54.6635,54.5684,54.5843,8100.0
2011-12-08 13:05:00,68.86,68.86,68.78,68.8,12200.0,54.5447,54.5447,54.4813,54.4972,12200.0
2011-12-08 13:10:00,68.78,68.78,68.69,68.74,14700.0,54.4813,54.4813,54.41,54.4496,14700.0
2011-12-08 13:15:00,68.75,68.81,68.7,68.81,4400.0,54.4575,54.5051,54.4179,54.5051,4400.0
2011-12-08 13:20:00,68.79,68.8,68.74,68.77,15100.0,54.4892,54.4972,54.4496,54.4734,15100.0
2011-12-08 13:25:00,68.78,68.85,68.77,68.81,6100.0,54.4813,54.5368,54.4734,54.5051,6100.0
2011-12-08 13:30:00,68.8,68.82,68.74,68.74,4900.0,54.4972,54.513,54.4496,54.4496,4900.0
2011-12-08 13:35:00,68.74,68.81,68.73,68.81,11200.0,54.4496,54.5051,54.4417,54.5051,11200.0
2011-12-08 13:40:00,68.83,68.88,68.83,68.85,3700.0,54.5209,54.5605,54.5209,54.5368,3700.0
2011-12-08 13:45:00,68.86,68.89,68.81,68.83,14600.0,54.5447,54.5684,54.5051,54.5209,14600.0
2011-12-08 13:50:00,68.84,68.85,68.8,68.8,3300.0,54.5288,54.5368,54.4972,54.4972,3300.0
2011-12-08 13:55:00,68.81,68.9,68.8,68.89,4100.0,54.5051,54.5764,54.4972,54.5684,4100.0
2011-12-08 14:00:00,68.87,68.87,68.77,68.78,3900.0,54.5526,54.5526,54.4734,54.4813,3900.0
2011-12-08 14:05:00,68.77,68.85,68.73,68.85,12200.0,54.4734,54.5368,54.4417,54.5368,12200.0
2011-12-08 14:10:00,68.86,68.89,68.84,68.88,3100.0,54.5447,54.5684,54.5288,54.5605,3100.0
2011-12-08 14:15:00,68.87,68.97,68.87,68.95,7200.0,54.5526,54.6318,54.5526,54.616,7200.0
2011-12-08 14:20:00,68.92,68.93,68.87,68.9,2800.0,54.5922,54.6001,54.5526,54.5764,2800.0
2011-12-08 14:25:00,68.89,68.91,68.84,68.87,9000.0,54.5684,54.5843,54.5288,54.5526,9000.0
2011-12-08 14:30:00,68.84,68.92,68.8,68.92,12200.0,54.5288,54.5922,54.4972,54.5922,12200.0
2011-12-08 14:35:00,68.89,68.89,68.79,68.79,4700.0,54.5684,54.5684,54.4892,54.4892,4700.0
2011-12-08 14:40:00,68.8,68.82,68.71,68.74,21100.0,54.4972,54.513,54.4259,54.4496,21100.0
2011-12-08 14:45:00,68.76,68.83,68.73,68.83,7800.0,54.4655,54.5209,54.4417,54.5209,7800.0
2011-12-08 14:50:00,68.82,68.83,68.62,68.63,8400.0,54.513,54.5209,54.3546,54.3625,8400.0
2011-12-08 14:55:00,68.64,68.7,68.62,68.65,14200.0,54.3704,54.4179,54.3546,54.3783,14200.0
2011-12-08 15:00:00,68.69,68.75,68.69,68.73,8700.0,54.41,54.4575,54.41,54.4417,8700.0
2011-12-08 15:05:00,68.74,68.74,68.66,68.66,6500.0,54.4496,54.4496,54.3863,54.3863,6500.0
2011-12-08 15:10:00,68.64,68.87,68.63,68.85,18800.0,54.3704,54.5526,54.3625,54.5368,18800.0
2011-12-08 15:15:00,68.87,68.97,68.85,68.97,7900.0,54.5526,54.6318,54.5368,54.6318,7900.0
2011-12-08 15:20:00,68.92,68.93,68.87,68.87,29200.0,54.5922,54.6001,54.5526,54.5526,29200.0
2011-12-08 15:25:00,68.88,69.04,68.88,68.98,16400.0,54.5605,54.6873,54.5605,54.6397,16400.0
2011-12-08 15:30:00,68.98,69.2,68.95,69.14,30200.0,54.6397,54.814,54.616,54.7665,30200.0
2011-12-08 15:35:00,69.13,69.17,68.94,68.94,29200.0,54.7585,54.7902,54.608,54.608,29200.0
2011-12-08 15:40:00,68.94,68.98,68.73,68.8,47400.0,54.608,54.6397,54.4417,54.4972,47400.0
2011-12-08 15:45:00,68.78,68.85,68.56,68.61,33600.0,54.4813,54.5368,54.307,54.3467,33600.0
2011-12-08 15:50:00,68.63,68.63,68.47,68.54,29400.0,54.3625,54.3625,54.2358,54.2912,29400.0
2011-12-08 15:55:00,68.55,68.55,68.35,68.53,40500.0,54.2991,54.2991,54.1407,54.2833,40500.0
2011-12-09 09:30:00,68.84,69.06,68.77,69.02,20200.0,54.5288,54.7031,54.4734,54.6714,20200.0
2011-12-09 09:35:00,69.01,69.15,69.01,69.08,8200.0,54.6635,54.7744,54.6635,54.7189,8200.0
2011-12-09 09:40:00,69.12,69.15,68.96,68.97,8800.0,54.7506,54.7744,54.6239,54.6318,8800.0
2011-12-09 09:45:00,68.98,69.12,68.95,69.12,18500.0,54.6397,54.7506,54.616,54.7506,18500.0
2011-12-09 09:50:00,69.13,69.25,69.11,69.23,30000.0,54.7585,54.8536,54.7427,54.8378,30000.0
2011-12-09 09:55:00,69.23,69.25,69.12,69.13,10300.0,54.8378,54.8536,54.7506,54.7585,10300.0
2011-12-09 10:00:00,69.14,69.32,69.13,69.32,6500.0,54.7665,54.9091,54.7585,54.9091,6500.0
2011-12-09 10:05:00,69.32,69.37,69.29,69.33,11900.0,54.9091,54.9487,54.8853,54.917,11900.0
2011-12-09 10:10:00,69.33,69.38,69.27,69.27,29800.0,54.917,54.9566,54.8694,54.8694,29800.0
2011-12-09 10:15:00,69.28,69.3,69.23,69.26,24700.0,54.8774,54.8932,54.8378,54.8615,24700.0
2011-12-09 10:20:00,69.26,69.27,69.21,69.25,7100.0,54.8615,54.8694,54.8219,54.8536,7100.0
2011-12-09 10:25:00,69.24,69.26,69.14,69.2,23600.0,54.8457,54.8615,54.7665,54.814,23600.0
2011-12-09 10:30:00,69.21,69.28,69.16,69.24,9100.0,54.8219,54.8774,54.7823,54.8457,9100.0
2011-12-09 10:35:00,69.27,69.28,69.08,69.1,18300.0,54.8694,54.8774,54.7189,54.7348,18300.0
2011-12-09 10:40:00,69.09,69.19,69.06,69.15,30500.0,54.7269,54.8061,54.7031,54.7744,30500.0
2011-12-09 10:45:00,69.14,69.2,69.11,69.2,9400.0,54.7665,54.814,54.7427,54.814,9400.0
2011-12-09 10:50:00,69.2,69.3,69.08,69.26,33400.0,54.814,54.8932,54.7189,54.8615,33400.0
2011-12-09 10:55:00,69.26,69.35,69.23,69.35,18100.0,54.8615,54.9328,54.8378,54.9328,18100.0
2011-12-09 11:00:00,69.35,69.46,69.34,69.42,27600.0,54.9328,55.0199,54.9249,54.9883,27600.0
2011-12-09 11:05:00,69.41,69.48,69.41,69.45,38700.0,54.9803,55.0358,54.9803,55.012,38700.0
2011-12-09 11:10:00,69.48,69.52,69.43,69.47,18100.0,55.0358,55.0675,54.9962,55.0279,18100.0
2011-12-09 11:15:00,69.48,69.51,69.45,69.5,9200.0,55.0358,55.0596,55.012,55.0516,9200.0
2011-12-09 11:20:00,69.52,69.54,69.47,69.52,23100.0,55.0675,55.0833,55.0279,55.0675,23100.0
2011-12-09 11:25:00,69.53,69.55,69.51,69.55,2200.0,55.0754,55.0912,55.0596,55.0912,2200.0
2011-12-09 11:30:00,69.57,69.61,69.56,69.56,8000.0,55.1071,55.1388,55.0992,55.0992,8000.0
2011-12-09 11:35:00,69.59,69.59,69.59,69.59,100.0,55.1229,55.1229,55.1229,55.1229,100.0
2011-12-09 11:40:00,69.58,69.69,69.57,69.68,4900.0,55.115,55.2021,55.1071,55.1942,4900.0
2011-12-09 11:45:00,69.64,69.66,69.5,69.5,11500.0,55.1625,55.1784,55.0516,55.0516,11500.0
2011-12-09 11:50:00,69.5,69.53,69.5,69.52,5400.0,55.0516,55.0754,55.0516,55.0675,5400.0
2011-12-09 11:55:00,69.49,69.53,69.49,69.51,6600.0,55.0437,55.0754,55.0437,55.0596,6600.0
2011-12-09 12:00:00,69.49,69.5,69.44,69.44,9900.0,55.0437,55.0516,55.0041,55.0041,9900.0
2011-12-09 12:05:00,69.47,69.5,69.46,69.5,2600.0,55.0279,55.0516,55.0199,55.0516,2600.0
2011-12-09 12:10:00,69.5,69.54,69.5,69.54,1600.0,55.0516,55.0833,55.0516,55.0833,1600.0
2011-12-09 12:15:00,69.52,69.56,69.52,69.56,1400.0,55.0675,55.0992,55.0675,55.0992,1400.0
2011-12-09 12:20:00,69.61,69.62,69.59,69.59,1200.0,55.1388,55.1467,55.1229,55.1229,1200.0
2011-12-09 12:25:00,69.57,69.57,69.52,69.52,4000.0,55.1071,55.1071,55.0675,55.0675,4000.0
2011-12-09 12:30:00,69.52,69.55,69.52,69.52,3400.0,55.0675,55.0912,55.0675,55.0675,3400.0
2011-12-09 12:35:00,69.54,69.6,69.54,69.58,3600.0,55.0833,55.1308,55.0833,55.115,3600.0
2011-12-09 12:40:00,69.52,69.64,69.52,69.62,5700.0,55.0675,55.1625,55.0675,55.1467,5700.0
2011-12-09 12:45:00,69.64,69.66,69.6,69.61,3000.0,55.1625,55.1784,55.1308,55.1388,3000.0
2011-12-09 12:50:00,69.62,69.62,69.59,69.6,9000.0,55.1467,55.1467,55.1229,55.1308,9000.0
2011-12-09 12:55:00,69.58,69.59,69.57,69.59,700.0,55.115,55.1229,55.1071,55.1229,700.0
2011-12-09 13:00:00,69.6,69.6,69.59,69.6,1300.0,55.1308,55.1308,55.1229,55.1308,1300.0
2011-12-09 13:05:00,69.55,69.55,69.52,69.54,8600.0,55.0912,55.0912,55.0675,55.0833,8600.0
2011-12-09 13:10:00,69.53,69.56,69.53,69.53,13400.0,55.0754,55.0992,55.0754,55.0754,13400.0
2011-12-09 13:15:00,69.54,69.58,69.54,69.58,3900.0,55.0833,55.115,55.0833,55.115,3900.0
2011-12-09 13:20:00,69.59,69.63,69.59,69.61,2300.0,55.1229,55.1546,55.1229,55.1388,2300.0
2011-12-09 13:25:00,69.62,69.7,69.62,69.7,10400.0,55.1467,55.2101,55.1467,55.2101,10400.0
2011-12-09 13:30:00,69.68,69.7,69.66,69.68,2900.0,55.1942,55.2101,55.1784,55.1942,2900.0
2011-12-09 13:35:00,69.66,69.66,69.64,69.64,11900.0,55.1784,55.1784,55.1625,55.1625,11900.0
2011-12-09 13:40:00,69.63,69.67,69.63,69.67,16700.0,55.1546,55.1863,55.1546,55.1863,16700.0
2011-12-09 13:45:00,69.68,69.68,69.63,69.65,7300.0,55.1942,55.1942,55.1546,55.1704,7300.0
2011-12-09 13:50:00,69.64,69.64,69.61,69.61,1900.0,55.1625,55.1625,55.1388,55.1388,1900.0
2011-12-09 13:55:00,69.62,69.63,69.59,69.61,2700.0,55.1467,55.1546,55.1229,55.1388,2700.0
2011-12-09 14:00:00,69.59,69.66,69.59,69.65,7100.0,55.1229,55.1784,55.1229,55.1704,7100.0
2011-12-09 14:05:00,69.65,69.65,69.63,69.63,3000.0,55.1704,55.1704,55.1546,55.1546,3000.0
2011-12-09 14:10:00,69.65,69.65,69.62,69.62,1500.0,55.1704,55.1704,55.1467,55.1467,1500.0
2011-12-09 14:15:00,69.61,69.62,69.59,69.59,1200.0,55.1388,55.1467,55.1229,55.1229,1200.0
2011-12-09 14:20:00,69.59,69.59,69.56,69.59,8500.0,55.1229,55.1229,55.0992,55.1229,8500.0
2011-12-09 14:25:00,69.59,69.74,69.58,69.71,16000.0,55.1229,55.2417,55.115,55.218,16000.0
2011-12-09 14:30:00,69.72,69.78,69.72,69.77,3700.0,55.2259,55.2734,55.2259,55.2655,3700.0
2011-12-09 14:35:00,69.76,69.78,69.74,69.75,3800.0,55.2576,55.2734,55.2417,55.2497,3800.0
2011-12-09 14:40:00,69.74,69.76,69.73,69.75,8000.0,55.2417,55.2576,55.2338,55.2497,8000.0
2011-12-09 14:45:00,69.76,69.82,69.74,69.82,3100.0,55.2576,55.3051,55.2417,55.3051,3100.0
2011-12-09 14:50:00,69.83,69.85,69.81,69.85,5300.0,55.313,55.3289,55.2972,55.3289,5300.0
2011-12-09 14:55:00,69.83,69.84,69.78,69.78,4700.0,55.313,55.3209,55.2734,55.2734,4700.0
2011-12-09 15:00:00,69.77,69.77,69.69,69.69,348300.0,55.2655,55.2655,55.2021,55.2021,348300.0
2011-12-09 15:05:00,69.66,69.69,69.64,69.69,6600.0,55.1784,55.2021,55.1625,55.2021,6600.0
2011-12-09 15:10:00,69.73,69.75,69.7,69.75,11900.0,55.2338,55.2497,55.2101,55.2497,11900.0
2011-12-09 15:15:00,69.72,69.73,69.65,69.65,14100.0,55.2259,55.2338,55.1704,55.1704,14100.0
2011-12-09 15:20:00,69.68,69.73,69.68,69.73,17300.0,55.1942,55.2338,55.1942,55.2338,17300.0
2011-12-09 15:25:00,69.72,69.78,69.72,69.78,5700.0,55.2259,55.2734,55.2259,55.2734,5700.0
2011-12-09 15:30:00,69.77,69.77,69.7,69.71,5200.0,55.2655,55.2655,55.2101,55.218,5200.0
2011-12-09 15:35:00,69.73,69.77,69.73,69.75,4100.0,55.2338,55.2655,55.2338,55.2497,4100.0
2011-12-09 15:40:00,69.75,69.86,69.75,69.86,14500.0,55.2497,55.3368,55.2497,55.3368,14500.0
2011-12-09 15:45:00,69.84,69.84,69.66,69.66,13100.0,55.3209,55.3209,55.1784,55.1784,13100.0
2011-12-09 15:50:00,69.65,69.73,69.64,69.73,20300.0,55.1704,55.2338,55.1625,55.2338,20300.0
2011-12-09 15:55:00,69.76,69.82,69.68,69.68,21400.0,55.2576,55.3051,55.1942,55.1942,21400.0
2011-12-12 09:30:00,69.05,69.05,68.8,68.8,25100.0,54.6952,54.6952,54.4972,54.4972,25100.0
2011-12-12 09:35:00,68.81,68.85,68.76,68.83,21200.0,54.5051,54.5368,54.4655,54.5209,21200.0
2011-12-12 09:40:00,68.84,68.84,68.75,68.75,16800.0,54.5288,54.5288,54.4575,54.4575,16800.0
2011-12-12 09:45:00,68.78,68.9,68.78,68.88,13900.0,54.4813,54.5764,54.4813,54.5605,13900.0
2011-12-12 09:50:00,68.84,68.88,68.77,68.77,6500.0,54.5288,54.5605,54.4734,54.4734,6500.0
2011-12-12 09:55:00,68.77,68.77,68.59,68.66,12400.0,54.4734,54.4734,54.3308,54.3863,12400.0
2011-12-12 10:00:00,68.64,68.66,68.58,68.58,3500.0,54.3704,54.3863,54.3229,54.3229,3500.0
2011-12-12 10:05:00,68.56,68.71,68.56,68.67,9100.0,54.307,54.4259,54.307,54.3942,9100.0
2011-12-12 10:10:00,68.65,68.68,68.64,68.64,5100.0,54.3783,54.4021,54.3704,54.3704,5100.0
2011-12-12 10:15:00,68.64,68.64,68.51,68.52,13100.0,54.3704,54.3704,54.2674,54.2754,13100.0
2011-12-12 10:20:00,68.5,68.5,68.43,68.48,7200.0,54.2595,54.2595,54.2041,54.2437,7200.0
2011-12-12 10:25:00,68.47,68.53,68.43,68.5,7900.0,54.2358,54.2833,54.2041,54.2595,7900.0
2011-12-12 10:30:00,68.5,68.5,68.44,68.48,9300.0,54.2595,54.2595,54.212,54.2437,9300.0
2011-12-12 10:35:00,68.49,68.54,68.47,68.48,39400.0,54.2516,54.2912,54.2358,54.2437,39400.0
2011-12-12 10:40:00,68.44,68.55,68.43,68.55,3200.0,54.212,54.2991,54.2041,54.2991,3200.0
2011-12-12 10:45:00,68.54,68.54,68.5,68.5,2200.0,54.2912,54.2912,54.2595,54.2595,2200.0
2011-12-12 10:50:00,68.53,68.53,68.5,68.52,1600.0,54.2833,54.2833,54.2595,54.2754,1600.0
2011-12-12 10:55:00,68.51,68.59,68.51,68.56,2700.0,54.2674,54.3308,54.2674,54.307,2700.0
2011-12-12 11:00:00,68.55,68.57,68.53,68.57,7300.0,54.2991,54.315,54.2833,54.315,7300.0
2011-12-12 11:05:00,68.58,68.58,68.53,68.53,2100.0,54.3229,54.3229,54.2833,54.2833,2100.0
2011-12-12 11:10:00,68.51,68.53,68.49,68.49,3200.0,54.2674,54.2833,54.2516,54.2516,3200.0
2011-12-12 11:15:00,68.48,68.48,68.4,68.41,12300.0,54.2437,54.2437,54.1803,54.1882,12300.0
2011-12-12 11:20:00,68.42,68.59,68.42,68.57,7000.0,54.1962,54.3308,54.1962,54.315,7000.0
2011-12-12 11:25:00,68.58,68.58,68.5,68.5,81000.0,54.3229,54.3229,54.2595,54.2595,81000.0
2011-12-12 11:30:00,68.5,68.54,68.46,68.48,9600.0,54.2595,54.2912,54.2278,54.2437,9600.0
2011-12-12 11:35:00,68.49,68.52,68.49,68.51,4200.0,54.2516,54.2754,54.2516,54.2674,4200.0
2011-12-12 11:40:00,68.51,68.51,68.42,68.44,6800.0,54.2674,54.2674,54.1962,54.212,6800.0
2011-12-12 11:45:00,68.42,68.42,68.29,68.29,14300.0,54.1962,54.1962,54.0932,54.0932,14300.0
2011-12-12 11:50:00,68.3,68.32,68.25,68.3,14200.0,54.1011,54.1169,54.0615,54.1011,14200.0
2011-12-12 11:55:00,68.26,68.27,68.09,68.23,19700.0,54.0694,54.0773,53.9348,54.0457,19700.0
2011-12-12 12:00:00,68.22,68.24,68.19,68.19,3500.0,54.0377,54.0536,54.014,54.014,3500.0
2011-12-12 12:05:00,68.22,68.23,68.18,68.22,6400.0,54.0377,54.0457,54.006,54.0377,6400.0
2011-12-12 12:10:00,68.2,68.28,68.19,68.27,7000.0,54.0219,54.0853,54.014,54.0773,7000.0
2011-12-12 12:15:00,68.28,68.3,68.26,68.26,22600.0,54.0853,54.1011,54.0694,54.0694,22600.0
2011-12-12 12:20:00,68.27,68.29,68.25,68.26,5200.0,54.0773,54.0932,54.0615,54.0694,5200.0
2011-12-12 12:25:00,68.25,68.26,68.24,68.26,3300.0,54.0615,54.0694,54.0536,54.0694,3300.0
2011-12-12 12:30:00,68.27,68.28,68.25,68.28,13400.0,54.0773,54.0853,54.0615,54.0853,13400.0
2011-12-12 12:35:00,68.27,68.32,68.27,68.31,12000.0,54.0773,54.1169,54.0773,54.109,12000.0
2011-12-12 12:40:00,68.32,68.32,68.29,68.31,4200.0,54.1169,54.1169,54.0932,54.109,4200.0
2011-12-12 12:45:00,68.32,68.32,68.29,68.31,5400.0,54.1169,54.1169,54.0932,54.109,5400.0
2011-12-12 12:50:00,68.34,68.35,68.31,68.34,7000.0,54.1328,54.1407,54.109,54.1328,7000.0
2011-12-12 12:55:00,68.34,68.34,68.28,68.29,4300.0,54.1328,54.1328,54.0853,54.0932,4300.0
2011-12-12 13:00:00,68.29,68.3,68.23,68.24,7600.0,54.0932,54.1011,54.0457,54.0536,7600.0
2011-12-12 13:05:00,68.25,68.27,68.23,68.23,2600.0,54.0615,54.0773,54.0457,54.0457,2600.0
2011-12-12 13:10:00,68.22,68.23,68.18,68.21,3400.0,54.0377,54.0457,54.006,54.0298,3400.0
2011-12-12 13:15:00,68.2,68.23,68.2,68.21,3200.0,54.0219,54.0457,54.0219,54.0298,3200.0
2011-12-12 13:20:00,68.2,68.23,68.19,68.23,6900.0,54.0219,54.0457,54.014,54.0457,6900.0
2011-12-12 13:25:00,68.24,68.32,68.24,68.31,53800.0,54.0536,54.1169,54.0536,54.109,53800.0
2011-12-12 13:30:00,68.32,68.32,68.29,68.31,6800.0,54.1169,54.1169,54.0932,54.109,6800.0
2011-12-12 13:35:00,68.3,68.32,68.3,68.3,1400.0,54.1011,54.1169,54.1011,54.1011,1400.0
2011-12-12 13:40:00,68.31,68.33,68.31,68.33,2900.0,54.109,54.1249,54.109,54.1249,2900.0
2011-12-12 13:45:00,68.32,68.37,68.32,68.37,7800.0,54.1169,54.1565,54.1169,54.1565,7800.0
2011-12-12 13:50:00,68.35,68.38,68.31,68.33,7400.0,54.1407,54.1645,54.109,54.1249,7400.0
2011-12-12 13:55:00,68.32,68.34,68.32,68.33,3900.0,54.1169,54.1328,54.1169,54.1249,3900.0
2011-12-12 14:00:00,68.31,68.33,68.31,68.33,1100.0,54.109,54.1249,54.109,54.1249,1100.0
2011-12-12 14:05:00,68.32,68.36,68.25,68.28,124500.0,54.1169,54.1486,54.0615,54.0853,124500.0
2011-12-12 14:10:00,68.27,68.27,68.2,68.23,16100.0,54.0773,54.0773,54.0219,54.0457,16100.0
2011-12-12 14:15:00,68.22,68.31,68.22,68.31,5500.0,54.0377,54.109,54.0377,54.109,5500.0
2011-12-12 14:20:00,68.31,68.39,68.3,68.39,8600.0,54.109,54.1724,54.1011,54.1724,8600.0
2011-12-12 14:25:00,68.4,68.4,68.33,68.33,8300.0,54.1803,54.1803,54.1249,54.1249,8300.0
2011-12-12 14:30:00,68.31,68.35,68.29,68.29,6700.0,54.109,54.1407,54.0932,54.0932,6700.0
2011-12-12 14:35:00,68.31,68.32,68.21,68.22,16200.0,54.109,54.1169,54.0298,54.0377,16200.0
2011-12-12 14:40:00,68.21,68.23,68.19,68.22,9100.0,54.0298,54.0457,54.014,54.0377,9100.0
2011-12-12 14:45:00,68.23,68.26,68.23,68.24,2400.0,54.0457,54.0694,54.0457,54.0536,2400.0
2011-12-12 14:50:00,68.24,68.27,68.24,68.25,6600.0,54.0536,54.0773,54.0536,54.0615,6600.0
2011-12-12 14:55:00,68.26,68.38,68.25,68.37,9900.0,54.0694,54.1645,54.0615,54.1565,9900.0
2011-12-12 15:00:00,68.4,68.4,68.34,68.36,7900.0,54.1803,54.1803,54.1328,54.1486,7900.0
2011-12-12 15:05:00,68.36,68.37,68.27,68.29,11700.0,54.1486,54.1565,54.0773,54.0932,11700.0
2011-12-12 15:10:00,68.3,68.32,68.3,68.31,3600.0,54.1011,54.1169,54.1011,54.109,3600.0
2011-12-12 15:15:00,68.32,68.34,68.31,68.33,9900.0,54.1169,54.1328,54.109,54.1249,9900.0
2011-12-12 15:20:00,68.35,68.36,68.26,68.27,14900.0,54.1407,54.1486,54.0694,54.0773,14900.0
2011-12-12 15:25:00,68.29,68.49,68.29,68.46,26100.0,54.0932,54.2516,54.0932,54.2278,26100.0
2011-12-12 15:30:00,68.45,68.5,68.42,68.5,16300.0,54.2199,54.2595,54.1962,54.2595,16300.0
2011-12-12 15:35:00,68.5,68.59,68.5,68.59,28000.0,54.2595,54.3308,54.2595,54.3308,28000.0
2011-12-12 15:40:00,68.6,68.72,68.59,68.6,32400.0,54.3387,54.4338,54.3308,54.3387,32400.0
2011-12-12 15:45:00,68.6,68.6,68.51,68.57,12600.0,54.3387,54.3387,54.2674,54.315,12600.0
2011-12-12 15:50:00,68.57,68.69,68.55,68.69,37400.0,54.315,54.41,54.2991,54.41,37400.0
2011-12-12 15:55:00,68.69,68.7,68.6,68.65,33800.0,54.41,54.4179,54.3387,54.3783,33800.0
2011-12-13 09:30:00,69.03,69.23,69.03,69.2,56800.0,54.6793,54.8378,54.6793,54.814,56800.0
2011-12-13 09:35:00,69.18,69.23,69.18,69.23,13700.0,54.7982,54.8378,54.7982,54.8378,13700.0
2011-12-13 09:40:00,69.21,69.32,69.21,69.27,6300.0,54.8219,54.9091,54.8219,54.8694,6300.0
2011-12-13 09:45:00,69.33,69.34,69.26,69.32,25200.0,54.917,54.9249,54.8615,54.9091,25200.0
2011-12-13 09:50:00,69.31,69.38,69.28,69.28,11100.0,54.9011,54.9566,54.8774,54.8774,11100.0
2011-12-13 09:55:00,69.35,69.36,69.24,69.26,14000.0,54.9328,54.9407,54.8457,54.8615,14000.0
2011-12-13 10:00:00,69.29,69.41,69.29,69.35,6500.0,54.8853,54.9803,54.8853,54.9328,6500.0
2011-12-13 10:05:00,69.37,69.38,69.33,69.33,9900.0,54.9487,54.9566,54.917,54.917,9900.0
2011-12-13 10:10:00,69.36,69.37,69.32,69.34,5100.0,54.9407,54.9487,54.9091,54.9249,5100.0
2011-12-13 10:15:00,69.34,69.34,69.3,69.31,4700.0,54.9249,54.9249,54.8932,54.9011,4700.0
2011-12-13 10:20:00,69.3,69.33,69.25,69.25,4300.0,54.8932,54.917,54.8536,54.8536,4300.0
2011-12-13 10:25:00,69.23,69.25,69.11,69.11,4900.0,54.8378,54.8536,54.7427,54.7427,4900.0
2011-12-13 10:30:00,69.1,69.17,69.1,69.15,6000.0,54.7348,54.7902,54.7348,54.7744,6000.0
2011-12-13 10:35:00,69.13,69.13,69.05,69.07,19900.0,54.7585,54.7585,54.6952,54.711,19900.0
2011-12-13 10:40:00,69.05,69.05,69.0,69.0,10800.0,54.6952,54.6952,54.6556,54.6556,10800.0
2011-12-13 10:45:00,69.0,69.0,68.81,68.86,24700.0,54.6556,54.6556,54.5051,54.5447,24700.0
2011-12-13 10:50:00,68.86,68.94,68.83,68.9,51500.0,54.5447,54.608,54.5209,54.5764,51500.0
2011-12-13 10:55:00,68.9,68.95,68.89,68.89,15000.0,54.5764,54.616,54.5684,54.5684,15000.0
2011-12-13 11:00:00,68.86,68.86,68.78,68.78,8000.0,54.5447,54.5447,54.4813,54.4813,8000.0
2011-12-13 11:05:00,68.77,68.78,68.65,68.66,13800.0,54.4734,54.4813,54.3783,54.3863,13800.0
2011-12-13 11:10:00,68.69,68.75,68.69,68.75,19000.0,54.41,54.4575,54.41,54.4575,19000.0
2011-12-13 11:15:00,68.73,68.8,68.72,68.79,6100.0,54.4417,54.4972,54.4338,54.4892,6100.0
2011-12-13 11:20:00,68.8,68.85,68.78,68.84,2900.0,54.4972,54.5368,54.4813,54.5288,2900.0
2011-12-13 11:25:00,68.84,68.86,68.83,68.85,2500.0,54.5288,54.5447,54.5209,54.5368,2500.0
2011-12-13 11:30:00,68.86,68.89,68.82,68.88,10100.0,54.5447,54.5684,54.513,54.5605,10100.0
2011-12-13 11:35:00,68.92,68.96,68.91,68.95,1500.0,54.5922,54.6239,54.5843,54.616,1500.0
2011-12-13 11:40:00,68.96,68.96,68.92,68.92,3200.0,54.6239,54.6239,54.5922,54.5922,3200.0
2011-12-13 11:45:00,68.94,68.94,68.89,68.93,2100.0,54.608,54.608,54.5684,54.6001,2100.0
2011-12-13 11:50:00,68.93,68.94,68.93,68.94,2200.0,54.6001,54.608,54.6001,54.608,2200.0
2011-12-13 11:55:00,68.94,68.99,68.94,68.99,1800.0,54.608,54.6477,54.608,54.6477,1800.0
2011-12-13 12:00:00,69.01,69.01,68.98,68.98,2700.0,54.6635,54.6635,54.6397,54.6397,2700.0
2011-12-13 12:05:00,68.98,68.98,68.95,68.98,9700.0,54.6397,54.6397,54.616,54.6397,9700.0
2011-12-13 12:10:00,68.97,68.97,68.95,68.95,2700.0,54.6318,54.6318,54.616,54.616,2700.0
2011-12-13 12:15:00,68.93,68.94,68.91,68.92,13200.0,54.6001,54.608,54.5843,54.5922,13200.0
2011-12-13 12:20:00,68.9,68.92,68.87,68.9,9700.0,54.5764,54.5922,54.5526,54.5764,9700.0
2011-12-13 12:25:00,68.92,68.93,68.9,68.9,5000.0,54.5922,54.6001,54.5764,54.5764,5000.0
2011-12-13 12:30:00,68.92,68.92,68.9,68.91,6000.0,54.5922,54.5922,54.5764,54.5843,6000.0
2011-12-13 12:35:00,68.9,68.92,68.78,68.79,15100.0,54.5764,54.5922,54.4813,54.4892,15100.0
2011-12-13 12:40:00,68.8,68.82,68.79,68.8,8600.0,54.4972,54.513,54.4892,54.4972,8600.0
2011-12-13 12:45:00,68.79,68.9,68.79,68.9,8800.0,54.4892,54.5764,54.4892,54.5764,8800.0
2011-12-13 12:50:00,68.9,68.92,68.89,68.9,3200.0,54.5764,54.5922,54.5684,54.5764,3200.0
2011-12-13 12:55:00,68.91,68.97,68.9,68.96,8300.0,54.5843,54.6318,54.5764,54.6239,8300.0
2011-12-13 13:00:00,68.95,68.95,68.89,68.93,17100.0,54.616,54.616,54.5684,54.6001,17100.0
2011-12-13 13:05:00,68.91,68.91,68.82,68.89,6400.0,54.5843,54.5843,54.513,54.5684,6400.0
2011-12-13 13:10:00,68.88,68.99,68.88,68.97,5100.0,54.5605,54.6477,54.5605,54.6318,5100.0
2011-12-13 13:15:00,68.95,68.99,68.94,68.97,2700.0,54.616,54.6477,54.608,54.6318,2700.0
2011-12-13 13:20:00,68.98,68.98,68.9,68.94,7000.0,54.6397,54.6397,54.5764,54.608,7000.0
2011-12-13 13:25:00,68.92,68.93,68.88,68.9,4900.0,54.5922,54.6001,54.5605,54.5764,4900.0
2011-12-13 13:30:00,68.88,68.94,68.87,68.92,8100.0,54.5605,54.608,54.5526,54.5922,8100.0
2011-12-13 13:35:00,68.93,68.93,68.83,68.85,7100.0,54.6001,54.6001,54.5209,54.5368,7100.0
2011-12-13 13:40:00,68.84,68.93,68.84,68.93,6100.0,54.5288,54.6001,54.5288,54.6001,6100.0
2011-12-13 13:45:00,68.94,68.96,68.92,68.93,7300.0,54.608,54.6239,54.5922,54.6001,7300.0
2011-12-13 13:50:00,68.92,68.93,68.92,68.93,1800.0,54.5922,54.6001,54.5922,54.6001,1800.0
2011-12-13 13:55:00,68.92,68.95,68.91,68.95,5100.0,54.5922,54.616,54.5843,54.616,5100.0
2011-12-13 14:00:00,68.96,69.07,68.96,69.07,7100.0,54.6239,54.711,54.6239,54.711,7100.0
2011-12-13 14:05:00,69.09,69.1,69.08,69.08,9000.0,54.7269,54.7348,54.7189,54.7189,9000.0
2011-12-13 14:10:00,69.06,69.06,68.86,68.91,31700.0,54.7031,54.7031,54.5447,54.5843,31700.0
2011-12-13 14:15:00,68.88,68.89,68.74,68.74,15400.0,54.5605,54.5684,54.4496,54.4496,15400.0
2011-12-13 14:20:00,68.73,68.82,68.59,68.67,29100.0,54.4417,54.513,54.3308,54.3942,29100.0
2011-12-13 14:25:00,68.65,68.84,68.64,68.81,11800.0,54.3783,54.5288,54.3704,54.5051,11800.0
2011-12-13 14:30:00,68.79,68.8,68.54,68.56,12900.0,54.4892,54.4972,54.2912,54.307,12900.0
2011-12-13 14:35:00,68.56,68.56,68.4,68.41,14500.0,54.307,54.307,54.1803,54.1882,14500.0
2011-12-13 14:40:00,68.39,68.46,68.31,68.43,28200.0,54.1724,54.2278,54.109,54.2041,28200.0
2011-12-13 14:45:00,68.41,68.42,68.28,68.33,17500.0,54.1882,54.1962,54.0853,54.1249,17500.0
2011-12-13 14:50:00,68.34,68.54,68.34,68.52,23600.0,54.1328,54.2912,54.1328,54.2754,23600.0
2011-12-13 14:55:00,68.48,68.52,68.43,68.43,5200.0,54.2437,54.2754,54.2041,54.2041,5200.0
2011-12-13 15:00:00,68.42,68.49,68.4,68.49,6100.0,54.1962,54.2516,54.1803,54.2516,6100.0
2011-12-13 15:05:00,68.5,68.56,68.49,68.5,9800.0,54.2595,54.307,54.2516,54.2595,9800.0
2011-12-13 15:10:00,68.49,68.49,68.31,68.31,12900.0,54.2516,54.2516,54.109,54.109,12900.0
2011-12-13 15:15:00,68.32,68.36,68.21,68.22,13200.0,54.1169,54.1486,54.0298,54.0377,13200.0
2011-12-13 15:20:00,68.21,68.25,68.15,68.16,8300.0,54.0298,54.0615,53.9823,53.9902,8300.0
2011-12-13 15:25:00,68.15,68.15,67.94,67.98,50200.0,53.9823,53.9823,53.8159,53.8476,50200.0
2011-12-13 15:30:00,68.0,68.0,67.75,67.75,40300.0,53.8635,53.8635,53.6654,53.6654,40300.0
2011-12-13 15:35:00,67.74,67.84,67.64,67.77,23900.0,53.6575,53.7367,53.5783,53.6813,23900.0
2011-12-13 15:40:00,67.77,67.87,67.76,67.84,12300.0,53.6813,53.7605,53.6734,53.7367,12300.0
2011-12-13 15:45:00,67.83,67.97,67.81,67.97,22200.0,53.7288,53.8397,53.713,53.8397,22200.0
2011-12-13 15:50:00,67.98,67.98,67.74,67.79,27100.0,53.8476,53.8476,53.6575,53.6971,27100.0
2011-12-13 15:55:00,67.79,68.03,67.79,67.97,30900.0,53.6971,53.8872,53.6971,53.8397,30900.0
2011-12-14 09:30:00,67.65,67.77,67.61,67.76,7500.0,53.5862,53.6813,53.5545,53.6734,7500.0
2011-12-14 09:35:00,67.75,67.79,67.7,67.79,16500.0,53.6654,53.6971,53.6258,53.6971,16500.0
2011-12-14 09:40:00,67.83,67.9,67.83,67.84,5600.0,53.7288,53.7843,53.7288,53.7367,5600.0
2011-12-14 09:45:00,67.78,67.8,67.42,67.48,32200.0,53.6892,53.705,53.404,53.4516,32200.0
2011-12-14 09:50:00,67.45,67.57,67.42,67.55,31200.0,53.4278,53.5229,53.404,53.507,31200.0
2011-12-14 09:55:00,67.57,67.62,67.53,67.6,5200.0,53.5229,53.5625,53.4912,53.5466,5200.0
2011-12-14 10:00:00,67.59,67.59,67.47,67.49,13500.0,53.5387,53.5387,53.4436,53.4595,13500.0
2011-12-14 10:05:00,67.48,67.5,67.37,67.4,15300.0,53.4516,53.4674,53.3644,53.3882,15300.0
2011-12-14 10:10:00,67.36,67.38,67.26,67.35,9200.0,53.3565,53.3724,53.2773,53.3486,9200.0
2011-12-14 10:15:00,67.34,67.42,67.3,67.42,12300.0,53.3407,53.404,53.309,53.404,12300.0
2011-12-14 10:20:00,67.45,67.46,67.31,67.34,9100.0,53.4278,53.4357,53.3169,53.3407,9100.0
2011-12-14 10:25:00,67.35,67.47,67.34,67.47,4800.0,53.3486,53.4436,53.3407,53.4436,4800.0
2011-12-14 10:30:00,67.48,67.53,67.42,67.42,6200.0,53.4516,53.4912,53.404,53.404,6200.0
2011-12-14 10:35:00,67.43,67.55,67.43,67.49,10600.0,53.412,53.507,53.412,53.4595,10600.0
2011-12-14 10:40:00,67.49,67.49,67.39,67.39,4100.0,53.4595,53.4595,53.3803,53.3803,4100.0
2011-12-14 10:45:00,67.42,67.43,67.38,67.42,5400.0,53.404,53.412,53.3724,53.404,5400.0
2011-12-14 10:50:00,67.47,67.47,67.31,67.33,7100.0,53.4436,53.4436,53.3169,53.3328,7100.0
2011-12-14 10:55:00,67.32,67.32,67.22,67.22,8100.0,53.3248,53.3248,53.2456,53.2456,8100.0
2011-12-14 11:00:00,67.25,67.32,67.25,67.31,5400.0,53.2694,53.3248,53.2694,53.3169,5400.0
2011-12-14 11:05:00,67.31,67.32,67.21,67.21,10700.0,53.3169,53.3248,53.2377,53.2377,10700.0
2011-12-14 11:10:00,67.23,67.25,67.16,67.25,20300.0,53.2535,53.2694,53.1981,53.2694,20300.0
2011-12-14 11:15:00,67.27,67.27,67.2,67.21,12500.0,53.2852,53.2852,53.2298,53.2377,12500.0
2011-12-14 11:20:00,67.21,67.22,67.15,67.22,4500.0,53.2377,53.2456,53.1902,53.2456,4500.0
2011-12-14 11:25:00,67.2,67.22,67.16,67.19,2100.0,53.2298,53.2456,53.1981,53.2219,2100.0
2011-12-14 11:30:00,67.18,67.19,67.07,67.12,5000.0,53.2139,53.2219,53.1268,53.1664,5000.0
2011-12-14 11:35:00,67.11,67.12,67.07,67.12,7100.0,53.1585,53.1664,53.1268,53.1664,7100.0
2011-12-14 11:40:00,67.1,67.21,67.1,67.17,8200.0,53.1506,53.2377,53.1506,53.206,8200.0
2011-12-14 11:45:00,67.19,67.25,67.18,67.24,3600.0,53.2219,53.2694,53.2139,53.2615,3600.0
2011-12-14 11:50:00,67.21,67.23,67.2,67.23,1900.0,53.2377,53.2535,53.2298,53.2535,1900.0
2011-12-14 11:55:00,67.18,67.18,67.14,67.14,4300.0,53.2139,53.2139,53.1823,53.1823,4300.0
2011-12-14 12:00:00,67.13,67.15,67.11,67.12,3300.0,53.1743,53.1902,53.1585,53.1664,3300.0
2011-12-14 12:05:00,67.13,67.21,67.11,67.21,6700.0,53.1743,53.2377,53.1585,53.2377,6700.0
2011-12-14 12:10:00,67.24,67.34,67.24,67.33,21300.0,53.2615,53.3407,53.2615,53.3328,21300.0
2011-12-14 12:15:00,67.3,67.37,67.3,67.34,3400.0,53.309,53.3644,53.309,53.3407,3400.0
2011-12-14 12:20:00,67.32,67.32,67.27,67.27,3000.0,53.3248,53.3248,53.2852,53.2852,3000.0
2011-12-14 12:25:00,67.27,67.28,67.25,67.28,9000.0,53.2852,53.2931,53.2694,53.2931,9000.0
2011-12-14 12:30:00,67.29,67.38,67.29,67.38,1800.0,53.3011,53.3724,53.3011,53.3724,1800.0
2011-12-14 12:35:00,67.4,67.4,67.35,67.36,3100.0,53.3882,53.3882,53.3486,53.3565,3100.0
2011-12-14 12:40:00,67.34,67.42,67.34,67.42,3600.0,53.3407,53.404,53.3407,53.404,3600.0
2011-12-14 12:45:00,67.41,67.45,67.41,67.41,900.0,53.3961,53.4278,53.3961,53.3961,900.0
2011-12-14 12:50:00,67.41,67.41,67.37,67.37,2700.0,53.3961,53.3961,53.3644,53.3644,2700.0
2011-12-14 12:55:00,67.39,67.4,67.35,67.4,32900.0,53.3803,53.3882,53.3486,53.3882,32900.0
2011-12-14 13:00:00,67.41,67.41,67.34,67.38,10700.0,53.3961,53.3961,53.3407,53.3724,10700.0
2011-12-14 13:05:00,67.4,67.5,67.4,67.45,7500.0,53.3882,53.4674,53.3882,53.4278,7500.0
2011-12-14 13:10:00,67.41,67.5,67.41,67.5,3100.0,53.3961,53.4674,53.3961,53.4674,3100.0
2011-12-14 13:15:00,67.5,67.6,67.5,67.59,5500.0,53.4674,53.5466,53.4674,53.5387,5500.0
2011-12-14 13:20:00,67.59,67.63,67.53,67.53,8200.0,53.5387,53.5704,53.4912,53.4912,8200.0
2011-12-14 13:25:00,67.54,67.65,67.54,67.63,7000.0,53.4991,53.5862,53.4991,53.5704,7000.0
2011-12-14 13:30:00,67.63,67.64,67.51,67.54,10700.0,53.5704,53.5783,53.4753,53.4991,10700.0
2011-12-14 13:35:00,67.53,67.67,67.52,67.61,10900.0,53.4912,53.6021,53.4833,53.5545,10900.0
2011-12-14 13:40:00,67.62,67.62,67.58,67.59,7000.0,53.5625,53.5625,53.5308,53.5387,7000.0
2011-12-14 13:45:00,67.58,67.58,67.49,67.49,16900.0,53.5308,53.5308,53.4595,53.4595,16900.0
2011-12-14 13:50:00,67.47,67.47,67.36,67.37,102300.0,53.4436,53.4436,53.3565,53.3644,102300.0
2011-12-14 13:55:00,67.36,67.41,67.35,67.36,43400.0,53.3565,53.3961,53.3486,53.3565,43400.0
2011-12-14 14:00:00,67.38,67.38,67.28,67.31,47700.0,53.3724,53.3724,53.2931,53.3169,47700.0
2011-12-14 14:05:00,67.31,67.37,67.23,67.23,122700.0,53.3169,53.3644,53.2535,53.2535,122700.0
2011-12-14 14:10:00,67.22,67.26,67.18,67.22,20900.0,53.2456,53.2773,53.2139,53.2456,20900.0
2011-12-14 14:15:00,67.21,67.35,67.2,67.31,5200.0,53.2377,53.3486,53.2298,53.3169,5200.0
2011-12-14 14:20:00,67.3,67.3,67.26,67.26,14500.0,53.309,53.309,53.2773,53.2773,14500.0
2011-12-14 14:25:00,67.31,67.42,67.31,67.38,10900.0,53.3169,53.404,53.3169,53.3724,10900.0
2011-12-14 14:30:00,67.37,67.38,67.25,67.26,10500.0,53.3644,53.3724,53.2694,53.2773,10500.0
2011-12-14 14:35:00,67.23,67.23,67.1,67.14,11100.0,53.2535,53.2535,53.1506,53.1823,11100.0
2011-12-14 14:40:00,67.14,67.2,67.14,67.19,8800.0,53.1823,53.2298,53.1823,53.2219,8800.0
2011-12-14 14:45:00,67.22,67.32,67.22,67.28,39600.0,53.2456,53.3248,53.2456,53.2931,39600.0
2011-12-14 14:50:00,67.27,67.27,67.14,67.14,10700.0,53.2852,53.2852,53.1823,53.1823,10700.0
2011-12-14 14:55:00,67.16,67.2,67.09,67.16,21500.0,53.1981,53.2298,53.1426,53.1981,21500.0
2011-12-14 15:00:00,67.14,67.23,67.14,67.17,78600.0,53.1823,53.2535,53.1823,53.206,78600.0
2011-12-14 15:05:00,67.19,67.2,67.07,67.07,14400.0,53.2219,53.2298,53.1268,53.1268,14400.0
2011-12-14 15:10:00,67.08,67.37,67.07,67.33,24500.0,53.1347,53.3644,53.1268,53.3328,24500.0
2011-12-14 15:15:00,67.28,67.33,67.21,67.28,13400.0,53.2931,53.3328,53.2377,53.2931,13400.0
2011-12-14 15:20:00,67.27,67.27,67.15,67.23,15400.0,53.2852,53.2852,53.1902,53.2535,15400.0
2011-12-14 15:25:00,67.25,67.31,67.19,67.3,20000.0,53.2694,53.3169,53.2219,53.309,20000.0
2011-12-14 15:30:00,67.33,67.36,67.2,67.23,15800.0,53.3328,53.3565,53.2298,53.2535,15800.0
2011-12-14 15:35:00,67.22,67.25,67.14,67.2,6800.0,53.2456,53.2694,53.1823,53.2298,6800.0
2011-12-14 15:40:00,67.21,67.25,67.15,67.21,16300.0,53.2377,53.2694,53.1902,53.2377,16300.0
2011-12-14 15:45:00,67.18,67.37,67.15,67.36,22000.0,53.2139,53.3644,53.1902,53.3565,22000.0
2011-12-14 15:50:00,67.36,67.36,67.24,67.28,14300.0,53.3565,53.3565,53.2615,53.2931,14300.0
2011-12-14 15:55:00,67.25,67.26,67.18,67.22,140800.0,53.2694,53.2773,53.2139,53.2456,140800.0
2011-12-15 09:30:00,67.93,67.99,67.87,67.88,79700.0,53.808,53.8555,53.7605,53.7684,79700.0
2011-12-15 09:35:00,67.84,67.96,67.83,67.89,15300.0,53.7367,53.8318,53.7288,53.7763,15300.0
2011-12-15 09:40:00,67.85,67.87,67.79,67.8,6300.0,53.7446,53.7605,53.6971,53.705,6300.0
2011-12-15 09:45:00,67.81,67.83,67.8,67.82,4600.0,53.713,53.7288,53.705,53.7209,4600.0
2011-12-15 09:50:00,67.86,67.9,67.84,67.84,5200.0,53.7526,53.7843,53.7367,53.7367,5200.0
2011-12-15 09:55:00,67.85,67.91,67.82,67.85,15700.0,53.7446,53.7922,53.7209,53.7446,15700.0
2011-12-15 10:00:00,67.84,67.97,67.75,67.79,13000.0,53.7367,53.8397,53.6654,53.6971,13000.0
2011-12-15 10:05:00,67.78,67.78,67.66,67.66,5000.0,53.6892,53.6892,53.5941,53.5941,5000.0
2011-12-15 10:10:00,67.61,67.66,67.57,67.66,4100.0,53.5545,53.5941,53.5229,53.5941,4100.0
2011-12-15 10:15:00,67.67,67.67,67.58,67.66,16000.0,53.6021,53.6021,53.5308,53.5941,16000.0
2011-12-15 10:20:00,67.67,67.72,67.67,67.72,2000.0,53.6021,53.6417,53.6021,53.6417,2000.0
2011-12-15 10:25:00,67.7,67.7,67.62,67.62,4200.0,53.6258,53.6258,53.5625,53.5625,4200.0
2011-12-15 10:30:00,67.6,67.61,67.58,67.61,4300.0,53.5466,53.5545,53.5308,53.5545,4300.0
2011-12-15 10:35:00,67.59,67.63,67.45,67.46,16200.0,53.5387,53.5704,53.4278,53.4357,16200.0
2011-12-15 10:40:00,67.44,67.49,67.36,67.4,8400.0,53.4199,53.4595,53.3565,53.3882,8400.0
2011-12-15 10:45:00,67.39,67.43,67.31,67.43,36000.0,53.3803,53.412,53.3169,53.412,36000.0
2011-12-15 10:50:00,67.41,67.47,67.39,67.46,6500.0,53.3961,53.4436,53.3803,53.4357,6500.0
2011-12-15 10:55:00,67.47,67.5,67.38,67.44,16200.0,53.4436,53.4674,53.3724,53.4199,16200.0
2011-12-15 11:00:00,67.47,67.51,67.46,67.51,5300.0,53.4436,53.4753,53.4357,53.4753,5300.0
2011-12-15 11:05:00,67.49,67.5,67.42,67.42,9800.0,53.4595,53.4674,53.404,53.404,9800.0
2011-12-15 11:10:00,67.42,67.53,67.42,67.51,30200.0,53.404,53.4912,53.404,53.4753,30200.0
2011-12-15 11:15:00,67.51,67.51,67.48,67.48,3300.0,53.4753,53.4753,53.4516,53.4516,3300.0
2011-12-15 11:20:00,67.48,67.56,67.47,67.53,18300.0,53.4516,53.5149,53.4436,53.4912,18300.0
2011-12-15 11:25:00,67.52,67.64,67.52,67.64,9400.0,53.4833,53.5783,53.4833,53.5783,9400.0
2011-12-15 11:30:00,67.65,67.68,67.65,67.67,1000.0,53.5862,53.61,53.5862,53.6021,1000.0
2011-12-15 11:35:00,67.62,67.63,67.58,67.58,4300.0,53.5625,53.5704,53.5308,53.5308,4300.0
2011-12-15 11:40:00,67.56,67.6,67.56,67.58,4500.0,53.5149,53.5466,53.5149,53.5308,4500.0
2011-12-15 11:45:00,67.57,67.62,67.53,67.53,4000.0,53.5229,53.5625,53.4912,53.4912,4000.0
2011-12-15 11:50:00,67.5,67.51,67.43,67.47,5000.0,53.4674,53.4753,53.412,53.4436,5000.0
2011-12-15 11:55:00,67.49,67.51,67.45,67.51,4100.0,53.4595,53.4753,53.4278,53.4753,4100.0
2011-12-15 12:00:00,67.53,67.58,67.51,67.56,3100.0,53.4912,53.5308,53.4753,53.5149,3100.0
2011-12-15 12:05:00,67.56,67.58,67.55,67.58,600.0,53.5149,53.5308,53.507,53.5308,600.0
2011-12-15 12:10:00,67.59,67.59,67.56,67.59,1400.0,53.5387,53.5387,53.5149,53.5387,1400.0
2011-12-15 12:15:00,67.58,67.64,67.58,67.64,3000.0,53.5308,53.5783,53.5308,53.5783,3000.0
2011-12-15 12:20:00,67.64,67.76,67.64,67.7,10300.0,53.5783,53.6734,53.5783,53.6258,10300.0
2011-12-15 12:25:00,67.71,67.72,67.69,67.69,600.0,53.6338,53.6417,53.6179,53.6179,600.0
2011-12-15 12:30:00,67.71,67.75,67.7,67.7,1100.0,53.6338,53.6654,53.6258,53.6258,1100.0
2011-12-15 12:35:00,67.7,67.71,67.68,67.71,2800.0,53.6258,53.6338,53.61,53.6338,2800.0
2011-12-15 12:40:00,67.72,67.75,67.69,67.69,4600.0,53.6417,53.6654,53.6179,53.6179,4600.0
2011-12-15 12:45:00,67.67,67.7,67.66,67.69,1600.0,53.6021,53.6258,53.5941,53.6179,1600.0
2011-12-15 12:50:00,67.66,67.66,67.57,67.58,3800.0,53.5941,53.5941,53.5229,53.5308,3800.0
2011-12-15 12:55:00,67.6,67.61,67.57,67.6,2200.0,53.5466,53.5545,53.5229,53.5466,2200.0
2011-12-15 13:00:00,67.61,67.64,67.59,67.63,5700.0,53.5545,53.5783,53.5387,53.5704,5700.0
2011-12-15 13:05:00,67.62,67.64,67.58,67.64,6300.0,53.5625,53.5783,53.5308,53.5783,6300.0
2011-12-15 13:10:00,67.66,67.66,67.59,67.59,1700.0,53.5941,53.5941,53.5387,53.5387,1700.0
2011-12-15 13:15:00,67.59,67.69,67.59,67.66,7400.0,53.5387,53.6179,53.5387,53.5941,7400.0
2011-12-15 13:20:00,67.66,67.66,67.61,67.62,1800.0,53.5941,53.5941,53.5545,53.5625,1800.0
2011-12-15 13:25:00,67.63,67.66,67.6,67.61,6600.0,53.5704,53.5941,53.5466,53.5545,6600.0
2011-12-15 13:30:00,67.61,67.64,67.46,67.46,12600.0,53.5545,53.5783,53.4357,53.4357,12600.0
2011-12-15 13:35:00,67.47,67.5,67.47,67.5,4200.0,53.4436,53.4674,53.4436,53.4674,4200.0
2011-12-15 13:40:00,67.49,67.7,67.48,67.67,6700.0,53.4595,53.6258,53.4516,53.6021,6700.0
2011-12-15 13:45:00,67.68,67.68,67.63,67.66,8300.0,53.61,53.61,53.5704,53.5941,8300.0
2011-12-15 13:50:00,67.65,67.65,67.6,67.64,3200.0,53.5862,53.5862,53.5466,53.5783,3200.0
2011-12-15 13:55:00,67.63,67.63,67.58,67.58,12400.0,53.5704,53.5704,53.5308,53.5308,12400.0
2011-12-15 14:00:00,67.58,67.65,67.58,67.65,17800.0,53.5308,53.5862,53.5308,53.5862,17800.0
2011-12-15 14:05:00,67.64,67.64,67.57,67.58,16100.0,53.5783,53.5783,53.5229,53.5308,16100.0
2011-12-15 14:10:00,67.57,67.66,67.57,67.62,5600.0,53.5229,53.5941,53.5229,53.5625,5600.0
2011-12-15 14:15:00,67.65,67.66,67.63,67.65,4500.0,53.5862,53.5941,53.5704,53.5862,4500.0
2011-12-15 14:20:00,67.64,67.65,67.61,67.61,1700.0,53.5783,53.5862,53.5545,53.5545,1700.0
2011-12-15 14:25:00,67.59,67.59,67.53,67.54,1600.0,53.5387,53.5387,53.4912,53.4991,1600.0
2011-12-15 14:30:00,67.54,67.54,67.49,67.51,4200.0,53.4991,53.4991,53.4595,53.4753,4200.0
2011-12-15 14:35:00,67.51,67.55,67.49,67.55,2800.0,53.4753,53.507,53.4595,53.507,2800.0
2011-12-15 14:40:00,67.52,67.52,67.51,67.52,1800.0,53.4833,53.4833,53.4753,53.4833,1800.0
2011-12-15 14:45:00,67.52,67.53,67.42,67.44,7500.0,53.4833,53.4912,53.404,53.4199,7500.0
2011-12-15 14:50:00,67.41,67.41,67.4,67.4,800.0,53.3961,53.3961,53.3882,53.3882,800.0
2011-12-15 14:55:00,67.45,67.51,67.45,67.46,5900.0,53.4278,53.4753,53.4278,53.4357,5900.0
2011-12-15 15:00:00,67.45,67.51,67.45,67.51,7500.0,53.4278,53.4753,53.4278,53.4753,7500.0
2011-12-15 15:05:00,67.51,67.53,67.48,67.53,2800.0,53.4753,53.4912,53.4516,53.4912,2800.0
2011-12-15 15:10:00,67.56,67.59,67.51,67.51,5900.0,53.5149,53.5387,53.4753,53.4753,5900.0
2011-12-15 15:15:00,67.53,67.64,67.53,67.63,4100.0,53.4912,53.5783,53.4912,53.5704,4100.0
2011-12-15 15:20:00,67.63,67.64,67.56,67.57,20200.0,53.5704,53.5783,53.5149,53.5229,20200.0
2011-12-15 15:25:00,67.58,67.61,67.53,67.56,16900.0,53.5308,53.5545,53.4912,53.5149,16900.0
2011-12-15 15:30:00,67.55,67.65,67.54,67.62,22400.0,53.507,53.5862,53.4991,53.5625,22400.0
2011-12-15 15:35:00,67.63,67.63,67.53,67.6,4300.0,53.5704,53.5704,53.4912,53.5466,4300.0
2011-12-15 15:40:00,67.6,67.62,67.54,67.54,17400.0,53.5466,53.5625,53.4991,53.4991,17400.0
2011-12-15 15:45:00,67.5,67.5,67.43,67.5,14200.0,53.4674,53.4674,53.412,53.4674,14200.0
2011-12-15 15:50:00,67.49,67.49,67.38,67.38,28100.0,53.4595,53.4595,53.3724,53.3724,28100.0
2011-12-15 15:55:00,67.39,67.47,67.39,67.47,47000.0,53.3803,53.4436,53.3803,53.4436,47000.0
2011-12-16 09:30:00,67.93,68.0,67.83,67.98,46400.0,53.808,53.8635,53.7288,53.8476,46400.0
2011-12-16 09:35:00,68.0,68.09,67.98,68.05,13600.0,53.8635,53.9348,53.8476,53.9031,13600.0
2011-12-16 09:40:00,68.07,68.13,67.92,67.94,14200.0,53.9189,53.9664,53.8001,53.8159,14200.0
2011-12-16 09:45:00,67.93,67.95,67.85,67.88,27500.0,53.808,53.8239,53.7446,53.7684,27500.0
2011-12-16 09:50:00,67.9,67.99,67.89,67.99,11300.0,53.7843,53.8555,53.7763,53.8555,11300.0
2011-12-16 09:55:00,68.02,68.09,68.02,68.05,14200.0,53.8793,53.9348,53.8793,53.9031,14200.0
2011-12-16 10:00:00,68.05,68.22,68.01,68.17,47600.0,53.9031,54.0377,53.8714,53.9981,47600.0
2011-12-16 10:05:00,68.21,68.31,68.21,68.29,22900.0,54.0298,54.109,54.0298,54.0932,22900.0
2011-12-16 10:10:00,68.28,68.3,68.24,68.25,8800.0,54.0853,54.1011,54.0536,54.0615,8800.0
2011-12-16 10:15:00,68.25,68.33,68.25,68.33,2600.0,54.0615,54.1249,54.0615,54.1249,2600.0
2011-12-16 10:20:00,68.34,68.34,68.24,68.24,7900.0,54.1328,54.1328,54.0536,54.0536,7900.0
2011-12-16 10:25:00,68.25,68.25,68.18,68.18,9300.0,54.0615,54.0615,54.006,54.006,9300.0
2011-12-16 10:30:00,68.22,68.23,68.18,68.18,5200.0,54.0377,54.0457,54.006,54.006,5200.0
2011-12-16 10:35:00,68.21,68.25,68.19,68.22,9700.0,54.0298,54.0615,54.014,54.0377,9700.0
2011-12-16 10:40:00,68.21,68.25,68.2,68.24,4500.0,54.0298,54.0615,54.0219,54.0536,4500.0
2011-12-16 10:45:00,68.25,68.25,68.21,68.22,10700.0,54.0615,54.0615,54.0298,54.0377,10700.0
2011-12-16 10:50:00,68.22,68.26,68.22,68.25,6900.0,54.0377,54.0694,54.0377,54.0615,6900.0
2011-12-16 10:55:00,68.24,68.24,68.17,68.21,5500.0,54.0536,54.0536,53.9981,54.0298,5500.0
2011-12-16 11:00:00,68.22,68.25,68.15,68.15,7800.0,54.0377,54.0615,53.9823,53.9823,7800.0
2011-12-16 11:05:00,68.14,68.15,68.1,68.12,17000.0,53.9744,53.9823,53.9427,53.9585,17000.0
2011-12-16 11:10:00,68.12,68.14,68.11,68.13,4500.0,53.9585,53.9744,53.9506,53.9664,4500.0
2011-12-16 11:15:00,68.13,68.15,68.12,68.13,6300.0,53.9664,53.9823,53.9585,53.9664,6300.0
2011-12-16 11:20:00,68.11,68.14,68.11,68.14,4300.0,53.9506,53.9744,53.9506,53.9744,4300.0
2011-12-16 11:25:00,68.15,68.15,68.1,68.11,5300.0,53.9823,53.9823,53.9427,53.9506,5300.0
2011-12-16 11:30:00,68.11,68.13,68.01,68.01,7500.0,53.9506,53.9664,53.8714,53.8714,7500.0
2011-12-16 11:35:00,67.99,68.0,67.96,67.96,4300.0,53.8555,53.8635,53.8318,53.8318,4300.0
2011-12-16 11:40:00,67.97,67.98,67.95,67.95,3400.0,53.8397,53.8476,53.8239,53.8239,3400.0
2011-12-16 11:45:00,67.95,67.97,67.93,67.95,9400.0,53.8239,53.8397,53.808,53.8239,9400.0
2011-12-16 11:50:00,67.91,67.93,67.91,67.92,4800.0,53.7922,53.808,53.7922,53.8001,4800.0
2011-12-16 11:55:00,67.92,67.92,67.76,67.76,13400.0,53.8001,53.8001,53.6734,53.6734,13400.0
2011-12-16 12:00:00,67.76,67.76,67.67,67.74,21600.0,53.6734,53.6734,53.6021,53.6575,21600.0
2011-12-16 12:05:00,67.75,67.77,67.71,67.76,9700.0,53.6654,53.6813,53.6338,53.6734,9700.0
2011-12-16 12:10:00,67.77,67.81,67.77,67.77,5400.0,53.6813,53.713,53.6813,53.6813,5400.0
2011-12-16 12:15:00,67.75,67.79,67.75,67.77,6700.0,53.6654,53.6971,53.6654,53.6813,6700.0
2011-12-16 12:20:00,67.77,67.78,67.71,67.73,6400.0,53.6813,53.6892,53.6338,53.6496,6400.0
2011-12-16 12:25:00,67.74,67.74,67.68,67.69,18500.0,53.6575,53.6575,53.61,53.6179,18500.0
2011-12-16 12:30:00,67.67,67.68,67.54,67.54,18200.0,53.6021,53.61,53.4991,53.4991,18200.0
2011-12-16 12:35:00,67.54,67.57,67.48,67.56,10200.0,53.4991,53.5229,53.4516,53.5149,10200.0
2011-12-16 12:40:00,67.54,67.6,67.53,67.57,9600.0,53.4991,53.5466,53.4912,53.5229,9600.0
2011-12-16 12:45:00,67.5,67.54,67.45,67.53,12200.0,53.4674,53.4991,53.4278,53.4912,12200.0
2011-12-16 12:50:00,67.53,67.57,67.48,67.57,12800.0,53.4912,53.5229,53.4516,53.5229,12800.0
2011-12-16 12:55:00,67.59,67.68,67.54,67.62,39000.0,53.5387,53.61,53.4991,53.5625,39000.0
2011-12-16 13:00:00,67.58,67.69,67.58,67.64,9800.0,53.5308,53.6179,53.5308,53.5783,9800.0
2011-12-16 13:05:00,67.65,67.66,67.6,67.6,7200.0,53.5862,53.5941,53.5466,53.5466,7200.0
2011-12-16 13:10:00,67.6,67.67,67.6,67.67,5800.0,53.5466,53.6021,53.5466,53.6021,5800.0
2011-12-16 13:15:00,67.68,67.7,67.66,67.7,6400.0,53.61,53.6258,53.5941,53.6258,6400.0
2011-12-16 13:20:00,67.71,67.76,67.71,67.76,3700.0,53.6338,53.6734,53.6338,53.6734,3700.0
2011-12-16 13:25:00,67.75,67.75,67.7,67.7,4500.0,53.6654,53.6654,53.6258,53.6258,4500.0
2011-12-16 13:30:00,67.71,67.72,67.68,67.68,15700.0,53.6338,53.6417,53.61,53.61,15700.0
2011-12-16 13:35:00,67.68,67.7,67.65,67.66,16700.0,53.61,53.6258,53.5862,53.5941,16700.0
2011-12-16 13:40:00,67.65,67.65,67.59,67.63,5900.0,53.5862,53.5862,53.5387,53.5704,5900.0
2011-12-16 13:45:00,67.62,67.75,67.62,67.75,7500.0,53.5625,53.6654,53.5625,53.6654,7500.0
2011-12-16 13:50:00,67.74,67.77,67.72,67.72,12300.0,53.6575,53.6813,53.6417,53.6417,12300.0
2011-12-16 13:55:00,67.73,67.73,67.58,67.61,4000.0,53.6496,53.6496,53.5308,53.5545,4000.0
2011-12-16 14:00:00,67.6,67.64,67.58,67.58,9500.0,53.5466,53.5783,53.5308,53.5308,9500.0
2011-12-16 14:05:00,67.59,67.64,67.59,67.61,14400.0,53.5387,53.5783,53.5387,53.5545,14400.0
2011-12-16 14:10:00,67.58,67.65,67.56,67.65,2900.0,53.5308,53.5862,53.5149,53.5862,2900.0
2011-12-16 14:15:00,67.64,67.64,67.58,67.59,3700.0,53.5783,53.5783,53.5308,53.5387,3700.0
2011-12-16 14:20:00,67.6,67.6,67.51,67.54,7600.0,53.5466,53.5466,53.4753,53.4991,7600.0
2011-12-16 14:25:00,67.54,67.56,67.52,67.52,1200.0,53.4991,53.5149,53.4833,53.4833,1200.0
2011-12-16 14:30:00,67.5,67.63,67.5,67.6,2000.0,53.4674,53.5704,53.4674,53.5466,2000.0
2011-12-16 14:35:00,67.6,67.62,67.58,67.59,9500.0,53.5466,53.5625,53.5308,53.5387,9500.0
2011-12-16 14:40:00,67.59,67.61,67.57,67.6,8400.0,53.5387,53.5545,53.5229,53.5466,8400.0
2011-12-16 14:45:00,67.61,67.73,67.61,67.69,12100.0,53.5545,53.6496,53.5545,53.6179,12100.0
2011-12-16 14:50:00,67.69,67.71,67.68,67.68,2700.0,53.6179,53.6338,53.61,53.61,2700.0
2011-12-16 14:55:00,67.67,67.68,67.64,67.64,7800.0,53.6021,53.61,53.5783,53.5783,7800.0
2011-12-16 15:00:00,67.64,67.67,67.64,67.67,3200.0,53.5783,53.6021,53.5783,53.6021,3200.0
2011-12-16 15:05:00,67.67,67.67,67.63,67.64,1800.0,53.6021,53.6021,53.5704,53.5783,1800.0
2011-12-16 15:10:00,67.64,67.71,67.64,67.71,6000.0,53.5783,53.6338,53.5783,53.6338,6000.0
2011-12-16 15:15:00,67.72,67.75,67.68,67.68,8000.0,53.6417,53.6654,53.61,53.61,8000.0
2011-12-16 15:20:00,67.7,67.71,67.57,67.59,19000.0,53.6258,53.6338,53.5229,53.5387,19000.0
2011-12-16 15:25:00,67.6,67.65,67.58,67.59,20300.0,53.5466,53.5862,53.5308,53.5387,20300.0
2011-12-16 15:30:00,67.59,67.69,67.59,67.65,11700.0,53.5387,53.6179,53.5387,53.5862,11700.0
2011-12-16 15:35:00,67.64,67.67,67.62,67.62,13400.0,53.5783,53.6021,53.5625,53.5625,13400.0
2011-12-16 15:40:00,67.63,67.69,67.58,67.61,16100.0,53.5704,53.6179,53.5308,53.5545,16100.0
2011-12-16 15:45:00,67.6,67.68,67.59,67.67,12300.0,53.5466,53.61,53.5387,53.6021,12300.0
2011-12-16 15:50:00,67.65,67.68,67.65,67.68,6300.0,53.5862,53.61,53.5862,53.61,6300.0
2011-12-16 15:55:00,67.69,67.77,67.67,67.68,87400.0,53.6179,53.6813,53.6021,53.61,87400.0
2011-12-19 09:30:00,67.82,68.02,67.82,68.01,15300.0,53.7209,53.8793,53.7209,53.8714,15300.0
2011-12-19 09:35:00,67.99,67.99,67.89,67.97,27800.0,53.8555,53.8555,53.7763,53.8397,27800.0
2011-12-19 09:40:00,67.97,68.03,67.9,67.93,47900.0,53.8397,53.8872,53.7843,53.808,47900.0
2011-12-19 09:45:00,67.96,67.96,67.85,67.88,47900.0,53.8318,53.8318,53.7446,53.7684,47900.0
2011-12-19 09:50:00,67.89,67.89,67.78,67.81,8100.0,53.7763,53.7763,53.6892,53.713,8100.0
2011-12-19 09:55:00,67.81,67.88,67.8,67.88,8600.0,53.713,53.7684,53.705,53.7684,8600.0
2011-12-19 10:00:00,67.86,67.89,67.73,67.79,20800.0,53.7526,53.7763,53.6496,53.6971,20800.0
2011-12-19 10:05:00,67.77,67.83,67.76,67.77,7300.0,53.6813,53.7288,53.6734,53.6813,7300.0
2011-12-19 10:10:00,67.76,67.82,67.75,67.81,4200.0,53.6734,53.7209,53.6654,53.713,4200.0
2011-12-19 10:15:00,67.84,67.88,67.78,67.78,9800.0,53.7367,53.7684,53.6892,53.6892,9800.0
2011-12-19 10:20:00,67.8,67.83,67.77,67.78,8500.0,53.705,53.7288,53.6813,53.6892,8500.0
2011-12-19 10:25:00,67.79,67.81,67.78,67.8,1800.0,53.6971,53.713,53.6892,53.705,1800.0
2011-12-19 10:30:00,67.8,67.93,67.8,67.93,3300.0,53.705,53.808,53.705,53.808,3300.0
2011-12-19 10:35:00,67.93,67.94,67.92,67.93,1200.0,53.808,53.8159,53.8001,53.808,1200.0
2011-12-19 10:40:00,67.9,67.9,67.84,67.86,1500.0,53.7843,53.7843,53.7367,53.7526,1500.0
2011-12-19 10:45:00,67.75,67.76,67.65,67.66,10100.0,53.6654,53.6734,53.5862,53.5941,10100.0
2011-12-19 10:50:00,67.64,67.66,67.58,67.6,7000.0,53.5783,53.5941,53.5308,53.5466,7000.0
2011-12-19 10:55:00,67.58,67.59,67.5,67.53,21100.0,53.5308,53.5387,53.4674,53.4912,21100.0
2011-12-19 11:00:00,67.54,67.57,67.42,67.44,15900.0,53.4991,53.5229,53.404,53.4199,15900.0
2011-12-19 11:05:00,67.44,67.44,67.29,67.33,20700.0,53.4199,53.4199,53.3011,53.3328,20700.0
2011-12-19 11:10:00,67.33,67.38,67.33,67.36,6600.0,53.3328,53.3724,53.3328,53.3565,6600.0
2011-12-19 11:15:00,67.36,67.4,67.34,67.39,16000.0,53.3565,53.3882,53.3407,53.3803,16000.0
2011-12-19 11:20:00,67.39,67.39,67.33,67.35,23700.0,53.3803,53.3803,53.3328,53.3486,23700.0
2011-12-19 11:25:00,67.38,67.42,67.38,67.41,5000.0,53.3724,53.404,53.3724,53.3961,5000.0
2011-12-19 11:30:00,67.44,67.44,67.36,67.38,6200.0,53.4199,53.4199,53.3565,53.3724,6200.0
2011-12-19 11:35:00,67.4,67.4,67.27,67.27,5600.0,53.3882,53.3882,53.2852,53.2852,5600.0
2011-12-19 11:40:00,67.25,67.25,67.17,67.18,2500.0,53.2694,53.2694,53.206,53.2139,2500.0
2011-12-19 11:45:00,67.18,67.18,67.13,67.17,14400.0,53.2139,53.2139,53.1743,53.206,14400.0
2011-12-19 11:50:00,67.19,67.24,67.19,67.22,3500.0,53.2219,53.2615,53.2219,53.2456,3500.0
2011-12-19 11:55:00,67.22,67.25,67.2,67.21,5200.0,53.2456,53.2694,53.2298,53.2377,5200.0
2011-12-19 12:00:00,67.18,67.3,67.18,67.27,7600.0,53.2139,53.309,53.2139,53.2852,7600.0
2011-12-19 12:05:00,67.25,67.29,67.25,67.29,1600.0,53.2694,53.3011,53.2694,53.3011,1600.0
2011-12-19 12:10:00,67.31,67.31,67.25,67.28,2800.0,53.3169,53.3169,53.2694,53.2931,2800.0
2011-12-19 12:15:00,67.24,67.27,67.23,67.27,4100.0,53.2615,53.2852,53.2535,53.2852,4100.0
2011-12-19 12:20:00,67.25,67.3,67.25,67.29,5000.0,53.2694,53.309,53.2694,53.3011,5000.0
2011-12-19 12:25:00,67.29,67.33,67.29,67.33,2900.0,53.3011,53.3328,53.3011,53.3328,2900.0
2011-12-19 12:30:00,67.3,67.3,67.26,67.27,4100.0,53.309,53.309,53.2773,53.2852,4100.0
2011-12-19 12:35:00,67.25,67.26,67.2,67.24,5900.0,53.2694,53.2773,53.2298,53.2615,5900.0
2011-12-19 12:40:00,67.25,67.28,67.23,67.23,2100.0,53.2694,53.2931,53.2535,53.2535,2100.0
2011-12-19 12:45:00,67.25,67.29,67.25,67.27,1800.0,53.2694,53.3011,53.2694,53.2852,1800.0
2011-12-19 12:50:00,67.28,67.3,67.27,67.3,5700.0,53.2931,53.309,53.2852,53.309,5700.0
2011-12-19 12:55:00,67.3,67.34,67.3,67.34,3200.0,53.309,53.3407,53.309,53.3407,3200.0
2011-12-19 13:00:00,67.35,67.36,67.34,67.36,2500.0,53.3486,53.3565,53.3407,53.3565,2500.0
2011-12-19 13:05:00,67.33,67.34,67.33,67.34,800.0,53.3328,53.3407,53.3328,53.3407,800.0
2011-12-19 13:10:00,67.35,67.35,67.28,67.28,2700.0,53.3486,53.3486,53.2931,53.2931,2700.0
2011-12-19 13:15:00,67.28,67.29,67.24,67.24,6600.0,53.2931,53.3011,53.2615,53.2615,6600.0
2011-12-19 13:20:00,67.24,67.29,67.24,67.29,2000.0,53.2615,53.3011,53.2615,53.3011,2000.0
2011-12-19 13:25:00,67.3,67.3,67.26,67.28,3100.0,53.309,53.309,53.2773,53.2931,3100.0
2011-12-19 13:30:00,67.29,67.3,67.25,67.25,2800.0,53.3011,53.309,53.2694,53.2694,2800.0
2011-12-19 13:35:00,67.22,67.24,67.2,67.22,3700.0,53.2456,53.2615,53.2298,53.2456,3700.0
2011-12-19 13:40:00,67.23,67.25,67.2,67.24,7300.0,53.2535,53.2694,53.2298,53.2615,7300.0
2011-12-19 13:45:00,67.25,67.31,67.25,67.31,6100.0,53.2694,53.3169,53.2694,53.3169,6100.0
2011-12-19 13:50:00,67.32,67.45,67.32,67.44,11000.0,53.3248,53.4278,53.3248,53.4199,11000.0
2011-12-19 13:55:00,67.43,67.43,67.38,67.39,2900.0,53.412,53.412,53.3724,53.3803,2900.0
2011-12-19 14:00:00,67.41,67.41,67.35,67.36,2700.0,53.3961,53.3961,53.3486,53.3565,2700.0
2011-12-19 14:05:00,67.36,67.37,67.33,67.34,1800.0,53.3565,53.3644,53.3328,53.3407,1800.0
2011-12-19 14:10:00,67.33,67.34,67.31,67.33,1600.0,53.3328,53.3407,53.3169,53.3328,1600.0
2011-12-19 14:15:00,67.33,67.35,67.24,67.24,4000.0,53.3328,53.3486,53.2615,53.2615,4000.0
2011-12-19 14:20:00,67.25,67.29,67.22,67.24,1200.0,53.2694,53.3011,53.2456,53.2615,1200.0
2011-12-19 14:25:00,67.25,67.27,67.24,67.26,4400.0,53.2694,53.2852,53.2615,53.2773,4400.0
2011-12-19 14:30:00,67.25,67.27,67.24,67.25,5100.0,53.2694,53.2852,53.2615,53.2694,5100.0
2011-12-19 14:35:00,67.23,67.25,67.19,67.25,6100.0,53.2535,53.2694,53.2219,53.2694,6100.0
2011-12-19 14:40:00,67.25,67.3,67.24,67.28,2600.0,53.2694,53.309,53.2615,53.2931,2600.0
2011-12-19 14:45:00,67.26,67.26,67.23,67.23,5200.0,53.2773,53.2773,53.2535,53.2535,5200.0
2011-12-19 14:50:00,67.23,67.25,67.22,67.24,1600.0,53.2535,53.2694,53.2456,53.2615,1600.0
2011-12-19 14:55:00,67.23,67.32,67.22,67.3,10500.0,53.2535,53.3248,53.2456,53.309,10500.0
2011-12-19 15:00:00,67.31,67.31,66.99,66.99,15000.0,53.3169,53.3169,53.0634,53.0634,15000.0
2011-12-19 15:05:00,66.99,67.06,66.91,66.94,22400.0,53.0634,53.1189,53.0001,53.0238,22400.0
2011-12-19 15:10:00,66.93,66.95,66.87,66.88,15300.0,53.0159,53.0317,52.9684,52.9763,15300.0
2011-12-19 15:15:00,66.86,66.96,66.86,66.96,7200.0,52.9605,53.0397,52.9605,53.0397,7200.0
2011-12-19 15:20:00,66.92,66.93,66.88,66.89,10900.0,53.008,53.0159,52.9763,52.9842,10900.0
2011-12-19 15:25:00,66.89,66.93,66.81,66.82,10700.0,52.9842,53.0159,52.9209,52.9288,10700.0
2011-12-19 15:30:00,66.81,66.86,66.79,66.84,26700.0,52.9209,52.9605,52.905,52.9446,26700.0
2011-12-19 15:35:00,66.8,66.91,66.8,66.91,8700.0,52.9129,53.0001,52.9129,53.0001,8700.0
2011-12-19 15:40:00,66.9,66.9,66.77,66.82,15400.0,52.9921,52.9921,52.8892,52.9288,15400.0
2011-12-19 15:45:00,66.83,66.87,66.78,66.78,12600.0,52.9367,52.9684,52.8971,52.8971,12600.0
2011-12-19 15:50:00,66.8,66.82,66.73,66.78,22200.0,52.9129,52.9288,52.8575,52.8971,22200.0
2011-12-19 15:55:00,66.79,66.9,66.78,66.9,10000.0,52.905,52.9921,52.8971,52.9921,10000.0
2011-12-20 09:30:00,67.88,68.11,67.87,68.05,36600.0,53.7684,53.9506,53.7605,53.9031,36600.0
2011-12-20 09:35:00,68.03,68.29,68.01,68.25,22600.0,53.8872,54.0932,53.8714,54.0615,22600.0
2011-12-20 09:40:00,68.25,68.47,68.25,68.4,33100.0,54.0615,54.2358,54.0615,54.1803,33100.0
2011-12-20 09:45:00,68.41,68.41,68.28,68.29,20500.0,54.1882,54.1882,54.0853,54.0932,20500.0
2011-12-20 09:50:00,68.3,68.32,68.27,68.29,14800.0,54.1011,54.1169,54.0773,54.0932,14800.0
2011-12-20 09:55:00,68.27,68.37,68.27,68.37,13800.0,54.0773,54.1565,54.0773,54.1565,13800.0
2011-12-20 10:00:00,68.39,68.39,68.34,68.34,5400.0,54.1724,54.1724,54.1328,54.1328,5400.0
2011-12-20 10:05:00,68.37,68.38,68.3,68.33,9900.0,54.1565,54.1645,54.1011,54.1249,9900.0
2011-12-20 10:10:00,68.33,68.38,68.3,68.38,12400.0,54.1249,54.1645,54.1011,54.1645,12400.0
2011-12-20 10:15:00,68.41,68.42,68.36,68.36,3900.0,54.1882,54.1962,54.1486,54.1486,3900.0
2011-12-20 10:20:00,68.36,68.36,68.32,68.36,16100.0,54.1486,54.1486,54.1169,54.1486,16100.0
2011-12-20 10:25:00,68.37,68.56,68.37,68.55,21500.0,54.1565,54.307,54.1565,54.2991,21500.0
2011-12-20 10:30:00,68.56,68.58,68.54,68.54,2400.0,54.307,54.3229,54.2912,54.2912,2400.0
2011-12-20 10:35:00,68.53,68.55,68.52,68.52,4900.0,54.2833,54.2991,54.2754,54.2754,4900.0
2011-12-20 10:40:00,68.53,68.55,68.51,68.52,5000.0,54.2833,54.2991,54.2674,54.2754,5000.0
2011-12-20 10:45:00,68.54,68.55,68.54,68.54,4000.0,54.2912,54.2991,54.2912,54.2912,4000.0
2011-12-20 10:50:00,68.55,68.6,68.55,68.57,2600.0,54.2991,54.3387,54.2991,54.315,2600.0
2011-12-20 10:55:00,68.56,68.62,68.55,68.57,11100.0,54.307,54.3546,54.2991,54.315,11100.0
2011-12-20 11:00:00,68.59,68.63,68.59,68.63,4200.0,54.3308,54.3625,54.3308,54.3625,4200.0
2011-12-20 11:05:00,68.64,68.7,68.64,68.65,7700.0,54.3704,54.4179,54.3704,54.3783,7700.0
2011-12-20 11:10:00,68.66,68.68,68.66,68.68,3600.0,54.3863,54.4021,54.3863,54.4021,3600.0
2011-12-20 11:15:00,68.69,68.72,68.68,68.71,3600.0,54.41,54.4338,54.4021,54.4259,3600.0
2011-12-20 11:20:00,68.71,68.72,68.66,68.66,4800.0,54.4259,54.4338,54.3863,54.3863,4800.0
2011-12-20 11:25:00,68.68,68.68,68.61,68.62,2100.0,54.4021,54.4021,54.3467,54.3546,2100.0
2011-12-20 11:30:00,68.66,68.66,68.61,68.62,6000.0,54.3863,54.3863,54.3467,54.3546,6000.0
2011-12-20 11:35:00,68.61,68.61,68.56,68.58,4400.0,54.3467,54.3467,54.307,54.3229,4400.0
2011-12-20 11:40:00,68.56,68.56,68.53,68.54,2600.0,54.307,54.307,54.2833,54.2912,2600.0
2011-12-20 11:45:00,68.55,68.64,68.55,68.64,5800.0,54.2991,54.3704,54.2991,54.3704,5800.0
2011-12-20 11:50:00,68.66,68.73,68.58,68.65,11500.0,54.3863,54.4417,54.3229,54.3783,11500.0
2011-12-20 11:55:00,68.63,68.63,68.61,68.63,1000.0,54.3625,54.3625,54.3467,54.3625,1000.0
2011-12-20 12:00:00,68.6,68.6,68.53,68.54,8600.0,54.3387,54.3387,54.2833,54.2912,8600.0
2011-12-20 12:05:00,68.56,68.56,68.55,68.56,2300.0,54.307,54.307,54.2991,54.307,2300.0
2011-12-20 12:10:00,68.56,68.6,68.56,68.58,13300.0,54.307,54.3387,54.307,54.3229,13300.0
2011-12-20 12:15:00,68.57,68.62,68.57,68.61,4600.0,54.315,54.3546,54.315,54.3467,4600.0
2011-12-20 12:20:00,68.6,68.65,68.6,68.63,2800.0,54.3387,54.3783,54.3387,54.3625,2800.0
2011-12-20 12:25:00,68.62,68.66,68.62,68.66,4100.0,54.3546,54.3863,54.3546,54.3863,4100.0
2011-12-20 12:30:00,68.63,68.64,68.62,68.63,1700.0,54.3625,54.3704,54.3546,54.3625,1700.0
2011-12-20 12:35:00,68.62,68.63,68.61,68.62,3400.0,54.3546,54.3625,54.3467,54.3546,3400.0
2011-12-20 12:40:00,68.62,68.65,68.62,68.64,17600.0,54.3546,54.3783,54.3546,54.3704,17600.0
2011-12-20 12:45:00,68.64,68.65,68.62,68.64,4700.0,54.3704,54.3783,54.3546,54.3704,4700.0
2011-12-20 12:50:00,68.64,68.69,68.63,68.69,22300.0,54.3704,54.41,54.3625,54.41,22300.0
2011-12-20 12:55:00,68.68,68.68,68.65,68.68,11100.0,54.4021,54.4021,54.3783,54.4021,11100.0
2011-12-20 13:00:00,68.7,68.8,68.7,68.77,10300.0,54.4179,54.4972,54.4179,54.4734,10300.0
2011-12-20 13:05:00,68.78,68.87,68.75,68.84,8800.0,54.4813,54.5526,54.4575,54.5288,8800.0
2011-12-20 13:10:00,68.85,68.86,68.79,68.8,1700.0,54.5368,54.5447,54.4892,54.4972,1700.0
2011-12-20 13:15:00,68.79,68.79,68.77,68.78,2700.0,54.4892,54.4892,54.4734,54.4813,2700.0
2011-12-20 13:20:00,68.78,68.8,68.77,68.78,1900.0,54.4813,54.4972,54.4734,54.4813,1900.0
2011-12-20 13:25:00,68.8,68.82,68.76,68.76,1700.0,54.4972,54.513,54.4655,54.4655,1700.0
2011-12-20 13:30:00,68.77,68.77,68.75,68.76,13700.0,54.4734,54.4734,54.4575,54.4655,13700.0
2011-12-20 13:35:00,68.75,68.76,68.75,68.75,1500.0,54.4575,54.4655,54.4575,54.4575,1500.0
2011-12-20 13:40:00,68.75,68.76,68.74,68.76,17300.0,54.4575,54.4655,54.4496,54.4655,17300.0
2011-12-20 13:45:00,68.75,68.76,68.72,68.75,4500.0,54.4575,54.4655,54.4338,54.4575,4500.0
2011-12-20 13:50:00,68.77,68.77,68.74,68.74,7500.0,54.4734,54.4734,54.4496,54.4496,7500.0
2011-12-20 13:55:00,68.75,68.77,68.75,68.75,11400.0,54.4575,54.4734,54.4575,54.4575,11400.0
2011-12-20 14:00:00,68.74,68.76,68.69,68.69,1800.0,54.4496,54.4655,54.41,54.41,1800.0
2011-12-20 14:05:00,68.68,68.72,68.67,68.71,4900.0,54.4021,54.4338,54.3942,54.4259,4900.0
2011-12-20 14:10:00,68.71,68.72,68.68,68.68,2700.0,54.4259,54.4338,54.4021,54.4021,2700.0
2011-12-20 14:15:00,68.7,68.73,68.69,68.73,2500.0,54.4179,54.4417,54.41,54.4417,2500.0
2011-12-20 14:20:00,68.74,68.75,68.73,68.73,1300.0,54.4496,54.4575,54.4417,54.4417,1300.0
2011-12-20 14:25:00,68.76,68.77,68.75,68.76,2700.0,54.4655,54.4734,54.4575,54.4655,2700.0
2011-12-20 14:30:00,68.78,68.82,68.78,68.81,3100.0,54.4813,54.513,54.4813,54.5051,3100.0
2011-12-20 14:35:00,68.81,68.81,68.81,68.81,0.0,54.5051,54.5051,54.5051,54.5051,0.0
2011-12-20 14:40:00,68.81,68.94,68.81,68.94,3200.0,54.5051,54.608,54.5051,54.608,3200.0
2011-12-20 14:45:00,68.93,68.93,68.83,68.86,6400.0,54.6001,54.6001,54.5209,54.5447,6400.0
2011-12-20 14:50:00,68.87,68.9,68.87,68.88,10900.0,54.5526,54.5764,54.5526,54.5605,10900.0
2011-12-20 14:55:00,68.87,68.87,68.85,68.86,8700.0,54.5526,54.5526,54.5368,54.5447,8700.0
2011-12-20 15:00:00,68.86,68.88,68.86,68.87,13000.0,54.5447,54.5605,54.5447,54.5526,13000.0
2011-12-20 15:05:00,68.86,68.92,68.84,68.9,23500.0,54.5447,54.5922,54.5288,54.5764,23500.0
2011-12-20 15:10:00,68.9,68.91,68.89,68.91,6500.0,54.5764,54.5843,54.5684,54.5843,6500.0
2011-12-20 15:15:00,68.92,68.95,68.9,68.91,6500.0,54.5922,54.616,54.5764,54.5843,6500.0
2011-12-20 15:20:00,68.87,68.88,68.83,68.86,6000.0,54.5526,54.5605,54.5209,54.5447,6000.0
2011-12-20 15:25:00,68.86,68.9,68.84,68.9,16300.0,54.5447,54.5764,54.5288,54.5764,16300.0
2011-12-20 15:30:00,68.88,68.88,68.82,68.83,11100.0,54.5605,54.5605,54.513,54.5209,11100.0
2011-12-20 15:35:00,68.82,68.91,68.79,68.89,30000.0,54.513,54.5843,54.4892,54.5684,30000.0
2011-12-20 15:40:00,68.89,68.99,68.87,68.93,42100.0,54.5684,54.6477,54.5526,54.6001,42100.0
2011-12-20 15:45:00,68.95,68.98,68.92,68.92,25900.0,54.616,54.6397,54.5922,54.5922,25900.0
2011-12-20 15:50:00,68.94,68.94,68.91,68.91,13600.0,54.608,54.608,54.5843,54.5843,13600.0
2011-12-20 15:55:00,68.92,68.95,68.85,68.87,120700.0,54.5922,54.616,54.5368,54.5526,120700.0
2011-12-21 09:30:00,68.82,68.92,68.65,68.65,18500.0,54.513,54.5922,54.3783,54.3783,18500.0
2011-12-21 09:35:00,68.67,68.68,68.6,68.65,13300.0,54.3942,54.4021,54.3387,54.3783,13300.0
2011-12-21 09:40:00,68.62,68.62,68.5,68.5,12100.0,54.3546,54.3546,54.2595,54.2595,12100.0
2011-12-21 09:45:00,68.52,68.63,68.52,68.56,7700.0,54.2754,54.3625,54.2754,54.307,7700.0
2011-12-21 09:50:00,68.56,68.6,68.53,68.56,23000.0,54.307,54.3387,54.2833,54.307,23000.0
2011-12-21 09:55:00,68.54,68.54,68.43,68.5,15600.0,54.2912,54.2912,54.2041,54.2595,15600.0
2011-12-21 10:00:00,68.49,68.53,68.38,68.52,13900.0,54.2516,54.2833,54.1645,54.2754,13900.0
2011-12-21 10:05:00,68.54,68.56,68.48,68.54,8100.0,54.2912,54.307,54.2437,54.2912,8100.0
2011-12-21 10:10:00,68.54,68.68,68.54,68.68,21600.0,54.2912,54.4021,54.2912,54.4021,21600.0
2011-12-21 10:15:00,68.68,68.7,68.65,68.66,7300.0,54.4021,54.4179,54.3783,54.3863,7300.0
2011-12-21 10:20:00,68.68,68.79,68.68,68.71,17000.0,54.4021,54.4892,54.4021,54.4259,17000.0
2011-12-21 10:25:00,68.7,68.7,68.62,68.62,6400.0,54.4179,54.4179,54.3546,54.3546,6400.0
2011-12-21 10:30:00,68.62,68.79,68.62,68.76,8500.0,54.3546,54.4892,54.3546,54.4655,8500.0
2011-12-21 10:35:00,68.76,68.76,68.69,68.7,3500.0,54.4655,54.4655,54.41,54.4179,3500.0
2011-12-21 10:40:00,68.74,68.75,68.58,68.59,18200.0,54.4496,54.4575,54.3229,54.3308,18200.0
2011-12-21 10:45:00,68.6,68.68,68.59,68.67,4700.0,54.3387,54.4021,54.3308,54.3942,4700.0
2011-12-21 10:50:00,68.65,68.66,68.55,68.6,6700.0,54.3783,54.3863,54.2991,54.3387,6700.0
2011-12-21 10:55:00,68.59,68.59,68.48,68.53,6300.0,54.3308,54.3308,54.2437,54.2833,6300.0
2011-12-21 11:00:00,68.53,68.54,68.46,68.46,11200.0,54.2833,54.2912,54.2278,54.2278,11200.0
2011-12-21 11:05:00,68.45,68.48,68.41,68.47,11100.0,54.2199,54.2437,54.1882,54.2358,11100.0
2011-12-21 11:10:00,68.46,68.49,68.43,68.45,7600.0,54.2278,54.2516,54.2041,54.2199,7600.0
2011-12-21 11:15:00,68.43,68.43,68.36,68.38,7900.0,54.2041,54.2041,54.1486,54.1645,7900.0
2011-12-21 11:20:00,68.38,68.43,68.37,68.4,16200.0,54.1645,54.2041,54.1565,54.1803,16200.0
2011-12-21 11:25:00,68.4,68.46,68.37,68.44,6800.0,54.1803,54.2278,54.1565,54.212,6800.0
2011-12-21 11:30:00,68.43,68.49,68.41,68.48,5300.0,54.2041,54.2516,54.1882,54.2437,5300.0
2011-12-21 11:35:00,68.48,68.5,68.46,68.46,4300.0,54.2437,54.2595,54.2278,54.2278,4300.0
2011-12-21 11:40:00,68.46,68.46,68.4,68.46,12100.0,54.2278,54.2278,54.1803,54.2278,12100.0
2011-12-21 11:45:00,68.49,68.53,68.49,68.52,7300.0,54.2516,54.2833,54.2516,54.2754,7300.0
2011-12-21 11:50:00,68.52,68.53,68.48,68.48,16100.0,54.2754,54.2833,54.2437,54.2437,16100.0
2011-12-21 11:55:00,68.47,68.49,68.41,68.48,9700.0,54.2358,54.2516,54.1882,54.2437,9700.0
2011-12-21 12:00:00,68.53,68.53,68.47,68.52,30900.0,54.2833,54.2833,54.2358,54.2754,30900.0
2011-12-21 12:05:00,68.52,68.52,68.33,68.39,10800.0,54.2754,54.2754,54.1249,54.1724,10800.0
2011-12-21 12:10:00,68.36,68.4,68.35,68.37,4900.0,54.1486,54.1803,54.1407,54.1565,4900.0
2011-12-21 12:15:00,68.36,68.44,68.36,68.43,5300.0,54.1486,54.212,54.1486,54.2041,5300.0
2011-12-21 12:20:00,68.43,68.44,68.34,68.34,5200.0,54.2041,54.212,54.1328,54.1328,5200.0
2011-12-21 12:25:00,68.34,68.34,68.23,68.24,5600.0,54.1328,54.1328,54.0457,54.0536,5600.0
2011-12-21 12:30:00,68.27,68.31,68.27,68.31,5600.0,54.0773,54.109,54.0773,54.109,5600.0
2011-12-21 12:35:00,68.31,68.45,68.29,68.43,6600.0,54.109,54.2199,54.0932,54.2041,6600.0
2011-12-21 12:40:00,68.43,68.45,68.42,68.42,9700.0,54.2041,54.2199,54.1962,54.1962,9700.0
2011-12-21 12:45:00,68.43,68.51,68.41,68.49,9100.0,54.2041,54.2674,54.1882,54.2516,9100.0
2011-12-21 12:50:00,68.48,68.49,68.45,68.46,5300.0,54.2437,54.2516,54.2199,54.2278,5300.0
2011-12-21 12:55:00,68.46,68.56,68.46,68.54,25700.0,54.2278,54.307,54.2278,54.2912,25700.0
2011-12-21 13:00:00,68.55,68.65,68.53,68.6,7200.0,54.2991,54.3783,54.2833,54.3387,7200.0
2011-12-21 13:05:00,68.62,68.63,68.58,68.58,1900.0,54.3546,54.3625,54.3229,54.3229,1900.0
2011-12-21 13:10:00,68.57,68.58,68.55,68.55,1400.0,54.315,54.3229,54.2991,54.2991,1400.0
2011-12-21 13:15:00,68.57,68.57,68.51,68.53,5000.0,54.315,54.315,54.2674,54.2833,5000.0
2011-12-21 13:20:00,68.53,68.56,68.52,68.56,4800.0,54.2833,54.307,54.2754,54.307,4800.0
2011-12-21 13:25:00,68.59,68.59,68.52,68.53,3600.0,54.3308,54.3308,54.2754,54.2833,3600.0
2011-12-21 13:30:00,68.54,68.56,68.51,68.51,2800.0,54.2912,54.307,54.2674,54.2674,2800.0
2011-12-21 13:35:00,68.52,68.59,68.52,68.59,5200.0,54.2754,54.3308,54.2754,54.3308,5200.0
2011-12-21 13:40:00,68.56,68.56,68.45,68.45,8900.0,54.307,54.307,54.2199,54.2199,8900.0
2011-12-21 13:45:00,68.47,68.52,68.47,68.52,8900.0,54.2358,54.2754,54.2358,54.2754,8900.0
2011-12-21 13:50:00,68.51,68.7,68.51,68.66,55600.0,54.2674,54.4179,54.2674,54.3863,55600.0
2011-12-21 13:55:00,68.68,68.7,68.65,68.68,18400.0,54.4021,54.4179,54.3783,54.4021,18400.0
2011-12-21 14:00:00,68.69,68.77,68.66,68.75,23200.0,54.41,54.4734,54.3863,54.4575,23200.0
2011-12-21 14:05:00,68.76,68.76,68.73,68.73,4700.0,54.4655,54.4655,54.4417,54.4417,4700.0
2011-12-21 14:10:00,68.75,68.75,68.68,68.69,4500.0,54.4575,54.4575,54.4021,54.41,4500.0
2011-12-21 14:15:00,68.71,68.72,68.65,68.67,6700.0,54.4259,54.4338,54.3783,54.3942,6700.0
2011-12-21 14:20:00,68.67,68.69,68.65,68.66,3400.0,54.3942,54.41,54.3783,54.3863,3400.0
2011-12-21 14:25:00,68.68,68.71,68.67,68.68,6700.0,54.4021,54.4259,54.3942,54.4021,6700.0
2011-12-21 14:30:00,68.69,68.73,68.61,68.61,5700.0,54.41,54.4417,54.3467,54.3467,5700.0
2011-12-21 14:35:00,68.63,68.77,68.63,68.73,9400.0,54.3625,54.4734,54.3625,54.4417,9400.0
2011-12-21 14:40:00,68.74,68.8,68.74,68.74,6400.0,54.4496,54.4972,54.4496,54.4496,6400.0
2011-12-21 14:45:00,68.74,68.84,68.72,68.81,9200.0,54.4496,54.5288,54.4338,54.5051,9200.0
2011-12-21 14:50:00,68.81,68.83,68.8,68.81,6500.0,54.5051,54.5209,54.4972,54.5051,6500.0
2011-12-21 14:55:00,68.81,68.84,68.77,68.77,12700.0,54.5051,54.5288,54.4734,54.4734,12700.0
2011-12-21 15:00:00,68.78,68.8,68.72,68.8,7400.0,54.4813,54.4972,54.4338,54.4972,7400.0
2011-12-21 15:05:00,68.79,68.85,68.79,68.85,12700.0,54.4892,54.5368,54.4892,54.5368,12700.0
2011-12-21 15:10:00,68.86,68.93,68.84,68.93,42200.0,54.5447,54.6001,54.5288,54.6001,42200.0
2011-12-21 15:15:00,68.9,68.99,68.9,68.95,28900.0,54.5764,54.6477,54.5764,54.616,28900.0
2011-12-21 15:20:00,68.95,68.99,68.9,68.93,30300.0,54.616,54.6477,54.5764,54.6001,30300.0
2011-12-21 15:25:00,68.92,68.97,68.91,68.94,17100.0,54.5922,54.6318,54.5843,54.608,17100.0
2011-12-21 15:30:00,68.95,69.1,68.95,69.03,14100.0,54.616,54.7348,54.616,54.6793,14100.0
2011-12-21 15:35:00,69.04,69.13,69.04,69.07,15300.0,54.6873,54.7585,54.6873,54.711,15300.0
2011-12-21 15:40:00,69.08,69.09,69.02,69.04,49600.0,54.7189,54.7269,54.6714,54.6873,49600.0
2011-12-21 15:45:00,69.06,69.06,68.93,68.96,73000.0,54.7031,54.7031,54.6001,54.6239,73000.0
2011-12-21 15:50:00,68.97,68.98,68.85,68.94,36700.0,54.6318,54.6397,54.5368,54.608,36700.0
2011-12-21 15:55:00,68.94,69.06,68.94,69.06,181000.0,54.608,54.7031,54.608,54.7031,181000.0
2011-12-22 09:30:00,68.83,68.85,68.73,68.77,36100.0,54.8439,54.8598,54.7642,54.796,36100.0
2011-12-22 09:35:00,68.78,68.95,68.78,68.93,20300.0,54.804,54.9395,54.804,54.9235,20300.0
2011-12-22 09:40:00,68.94,69.04,68.93,68.99,16200.0,54.9315,55.0112,54.9235,54.9713,16200.0
2011-12-22 09:45:00,69.02,69.04,68.98,69.01,11400.0,54.9952,55.0112,54.9634,54.9873,11400.0
2011-12-22 09:50:00,69.0,69.05,68.97,69.04,15500.0,54.9793,55.0191,54.9554,55.0112,15500.0
2011-12-22 09:55:00,69.03,69.11,69.01,69.07,12300.0,55.0032,55.067,54.9873,55.0351,12300.0
2011-12-22 10:00:00,69.09,69.15,69.0,69.0,28900.0,55.051,55.0988,54.9793,54.9793,28900.0
2011-12-22 10:05:00,69.0,69.02,68.98,69.0,6800.0,54.9793,54.9952,54.9634,54.9793,6800.0
2011-12-22 10:10:00,68.95,69.03,68.95,69.03,22200.0,54.9395,55.0032,54.9395,55.0032,22200.0
2011-12-22 10:15:00,69.01,69.06,69.01,69.03,110300.0,54.9873,55.0271,54.9873,55.0032,110300.0
2011-12-22 10:20:00,69.01,69.05,68.99,69.01,15900.0,54.9873,55.0191,54.9713,54.9873,15900.0
2011-12-22 10:25:00,69.02,69.14,69.02,69.07,27200.0,54.9952,55.0909,54.9952,55.0351,27200.0
2011-12-22 10:30:00,69.06,69.09,69.02,69.02,15800.0,55.0271,55.051,54.9952,54.9952,15800.0
2011-12-22 10:35:00,69.02,69.02,68.95,68.98,17000.0,54.9952,54.9952,54.9395,54.9634,17000.0
2011-12-22 10:40:00,68.99,69.01,68.97,69.0,11000.0,54.9713,54.9873,54.9554,54.9793,11000.0
2011-12-22 10:45:00,69.0,69.01,68.86,68.89,34100.0,54.9793,54.9873,54.8678,54.8917,34100.0
2011-12-22 10:50:00,68.89,68.91,68.89,68.9,10500.0,54.8917,54.9076,54.8917,54.8996,10500.0
2011-12-22 10:55:00,68.9,69.04,68.9,68.99,26800.0,54.8996,55.0112,54.8996,54.9713,26800.0
2011-12-22 11:00:00,68.98,69.07,68.97,68.97,13800.0,54.9634,55.0351,54.9554,54.9554,13800.0
2011-12-22 11:05:00,68.98,68.98,68.94,68.96,15900.0,54.9634,54.9634,54.9315,54.9474,15900.0
2011-12-22 11:10:00,68.94,68.98,68.94,68.94,7200.0,54.9315,54.9634,54.9315,54.9315,7200.0
2011-12-22 11:15:00,68.94,69.02,68.94,68.97,15200.0,54.9315,54.9952,54.9315,54.9554,15200.0
2011-12-22 11:20:00,68.97,68.99,68.92,68.95,7400.0,54.9554,54.9713,54.9156,54.9395,7400.0
2011-12-22 11:25:00,68.97,69.0,68.92,68.96,16000.0,54.9554,54.9793,54.9156,54.9474,16000.0
2011-12-22 11:30:00,68.97,68.98,68.9,68.9,4700.0,54.9554,54.9634,54.8996,54.8996,4700.0
2011-12-22 11:35:00,68.9,68.97,68.89,68.97,12600.0,54.8996,54.9554,54.8917,54.9554,12600.0
2011-12-22 11:40:00,68.99,69.0,68.97,69.0,1200.0,54.9713,54.9793,54.9554,54.9793,1200.0
2011-12-22 11:45:00,68.99,69.04,68.96,69.02,5000.0,54.9713,55.0112,54.9474,54.9952,5000.0
2011-12-22 11:50:00,69.01,69.03,68.99,69.01,2300.0,54.9873,55.0032,54.9713,54.9873,2300.0
2011-12-22 11:55:00,69.01,69.02,68.98,69.01,7300.0,54.9873,54.9952,54.9634,54.9873,7300.0
2011-12-22 12:00:00,69.01,69.03,69.01,69.03,3100.0,54.9873,55.0032,54.9873,55.0032,3100.0
2011-12-22 12:05:00,69.02,69.04,69.01,69.04,5600.0,54.9952,55.0112,54.9873,55.0112,5600.0
2011-12-22 12:10:00,69.05,69.07,69.02,69.07,5300.0,55.0191,55.0351,54.9952,55.0351,5300.0
2011-12-22 12:15:00,69.09,69.1,69.09,69.1,4800.0,55.051,55.059,55.051,55.059,4800.0
2011-12-22 12:20:00,69.09,69.15,69.09,69.14,6900.0,55.051,55.0988,55.051,55.0909,6900.0
2011-12-22 12:25:00,69.15,69.23,69.14,69.23,9300.0,55.0988,55.1626,55.0909,55.1626,9300.0
2011-12-22 12:30:00,69.23,69.23,69.19,69.2,3100.0,55.1626,55.1626,55.1307,55.1387,3100.0
2011-12-22 12:35:00,69.2,69.24,69.2,69.24,2500.0,55.1387,55.1705,55.1387,55.1705,2500.0
2011-12-22 12:40:00,69.23,69.25,69.22,69.23,27600.0,55.1626,55.1785,55.1546,55.1626,27600.0
2011-12-22 12:45:00,69.22,69.22,69.17,69.17,9700.0,55.1546,55.1546,55.1148,55.1148,9700.0
2011-12-22 12:50:00,69.18,69.2,69.17,69.19,6400.0,55.1227,55.1387,55.1148,55.1307,6400.0
2011-12-22 12:55:00,69.19,69.2,69.19,69.2,8400.0,55.1307,55.1387,55.1307,55.1387,8400.0
2011-12-22 13:00:00,69.23,69.23,69.19,69.19,14200.0,55.1626,55.1626,55.1307,55.1307,14200.0
2011-12-22 13:05:00,69.18,69.18,69.17,69.18,2400.0,55.1227,55.1227,55.1148,55.1227,2400.0
2011-12-22 13:10:00,69.19,69.22,69.18,69.2,2800.0,55.1307,55.1546,55.1227,55.1387,2800.0
2011-12-22 13:15:00,69.19,69.21,69.18,69.2,5700.0,55.1307,55.1466,55.1227,55.1387,5700.0
2011-12-22 13:20:00,69.2,69.2,69.19,69.2,6200.0,55.1387,55.1387,55.1307,55.1387,6200.0
2011-12-22 13:25:00,69.2,69.26,69.2,69.25,5500.0,55.1387,55.1865,55.1387,55.1785,5500.0
2011-12-22 13:30:00,69.25,69.29,69.25,69.29,4600.0,55.1785,55.2104,55.1785,55.2104,4600.0
2011-12-22 13:35:00,69.27,69.27,69.24,69.24,26000.0,55.1944,55.1944,55.1705,55.1705,26000.0
2011-12-22 13:40:00,69.25,69.26,69.24,69.26,4000.0,55.1785,55.1865,55.1705,55.1865,4000.0
2011-12-22 13:45:00,69.25,69.28,69.25,69.28,7400.0,55.1785,55.2024,55.1785,55.2024,7400.0
2011-12-22 13:50:00,69.28,69.31,69.27,69.28,9000.0,55.2024,55.2263,55.1944,55.2024,9000.0
2011-12-22 13:55:00,69.28,69.3,69.22,69.22,6700.0,55.2024,55.2183,55.1546,55.1546,6700.0
2011-12-22 14:00:00,69.21,69.21,69.18,69.19,3800.0,55.1466,55.1466,55.1227,55.1307,3800.0
2011-12-22 14:05:00,69.19,69.22,69.17,69.22,9300.0,55.1307,55.1546,55.1148,55.1546,9300.0
2011-12-22 14:10:00,69.22,69.24,69.22,69.24,3700.0,55.1546,55.1705,55.1546,55.1705,3700.0
2011-12-22 14:15:00,69.23,69.24,69.2,69.22,5100.0,55.1626,55.1705,55.1387,55.1546,5100.0
2011-12-22 14:20:00,69.22,69.25,69.22,69.25,9600.0,55.1546,55.1785,55.1546,55.1785,9600.0
2011-12-22 14:25:00,69.26,69.28,69.26,69.27,5400.0,55.1865,55.2024,55.1865,55.1944,5400.0
2011-12-22 14:30:00,69.27,69.28,69.25,69.27,29600.0,55.1944,55.2024,55.1785,55.1944,29600.0
2011-12-22 14:35:00,69.28,69.29,69.25,69.27,14200.0,55.2024,55.2104,55.1785,55.1944,14200.0
2011-12-22 14:40:00,69.26,69.27,69.26,69.27,2500.0,55.1865,55.1944,55.1865,55.1944,2500.0
2011-12-22 14:45:00,69.26,69.28,69.22,69.24,5900.0,55.1865,55.2024,55.1546,55.1705,5900.0
2011-12-22 14:50:00,69.21,69.26,69.19,69.22,11900.0,55.1466,55.1865,55.1307,55.1546,11900.0
2011-12-22 14:55:00,69.23,69.23,69.15,69.17,5400.0,55.1626,55.1626,55.0988,55.1148,5400.0
2011-12-22 15:00:00,69.16,69.18,69.15,69.17,6400.0,55.1068,55.1227,55.0988,55.1148,6400.0
2011-12-22 15:05:00,69.17,69.25,69.17,69.2,712100.0,55.1148,55.1785,55.1148,55.1387,712100.0
2011-12-22 15:10:00,69.2,69.22,69.19,69.21,4600.0,55.1387,55.1546,55.1307,55.1466,4600.0
2011-12-22 15:15:00,69.2,69.21,69.16,69.21,5200.0,55.1387,55.1466,55.1068,55.1466,5200.0
2011-12-22 15:20:00,69.22,69.28,69.22,69.27,7800.0,55.1546,55.2024,55.1546,55.1944,7800.0
2011-12-22 15:25:00,69.28,69.31,69.27,69.28,5000.0,55.2024,55.2263,55.1944,55.2024,5000.0
2011-12-22 15:30:00,69.29,69.31,69.24,69.24,5400.0,55.2104,55.2263,55.1705,55.1705,5400.0
2011-12-22 15:35:00,69.25,69.28,69.23,69.27,1600.0,55.1785,55.2024,55.1626,55.1944,1600.0
2011-12-22 15:40:00,69.25,69.25,69.2,69.21,11300.0,55.1785,55.1785,55.1387,55.1466,11300.0
2011-12-22 15:45:00,69.18,69.21,69.17,69.21,10000.0,55.1227,55.1466,55.1148,55.1466,10000.0
2011-12-22 15:50:00,69.21,69.26,69.21,69.22,20000.0,55.1466,55.1865,55.1466,55.1546,20000.0
2011-12-22 15:55:00,69.22,69.25,69.15,69.24,133000.0,55.1546,55.1785,55.0988,55.1705,133000.0
2011-12-23 09:30:00,69.5,69.53,69.4,69.41,32500.0,55.3777,55.4016,55.298,55.306,32500.0
2011-12-23 09:35:00,69.42,69.46,69.35,69.37,14900.0,55.314,55.3458,55.2582,55.2741,14900.0
2011-12-23 09:40:00,69.39,69.4,69.34,69.35,3800.0,55.2901,55.298,55.2502,55.2582,3800.0
2011-12-23 09:45:00,69.33,69.37,69.31,69.36,9000.0,55.2423,55.2741,55.2263,55.2662,9000.0
2011-12-23 09:50:00,69.37,69.45,69.37,69.43,3600.0,55.2741,55.3379,55.2741,55.3219,3600.0
2011-12-23 09:55:00,69.46,69.47,69.44,69.46,28400.0,55.3458,55.3538,55.3299,55.3458,28400.0
2011-12-23 10:00:00,69.46,69.46,69.39,69.43,30200.0,55.3458,55.3458,55.2901,55.3219,30200.0
2011-12-23 10:05:00,69.42,69.51,69.42,69.48,19800.0,55.314,55.3857,55.314,55.3618,19800.0
2011-12-23 10:10:00,69.46,69.5,69.46,69.5,5000.0,55.3458,55.3777,55.3458,55.3777,5000.0
2011-12-23 10:15:00,69.47,69.47,69.37,69.39,6100.0,55.3538,55.3538,55.2741,55.2901,6100.0
2011-12-23 10:20:00,69.4,69.45,69.4,69.43,4000.0,55.298,55.3379,55.298,55.3219,4000.0
2011-12-23 10:25:00,69.41,69.45,69.41,69.43,8200.0,55.306,55.3379,55.306,55.3219,8200.0
2011-12-23 10:30:00,69.43,69.47,69.42,69.45,3500.0,55.3219,55.3538,55.314,55.3379,3500.0
2011-12-23 10:35:00,69.46,69.47,69.43,69.46,6100.0,55.3458,55.3538,55.3219,55.3458,6100.0
2011-12-23 10:40:00,69.45,69.46,69.41,69.42,1600.0,55.3379,55.3458,55.306,55.314,1600.0
2011-12-23 10:45:00,69.42,69.43,69.41,69.43,5500.0,55.314,55.3219,55.306,55.3219,5500.0
2011-12-23 10:50:00,69.43,69.44,69.42,69.43,17800.0,55.3219,55.3299,55.314,55.3219,17800.0
2011-12-23 10:55:00,69.44,69.46,69.43,69.46,3100.0,55.3299,55.3458,55.3219,55.3458,3100.0
2011-12-23 11:00:00,69.47,69.5,69.46,69.5,4100.0,55.3538,55.3777,55.3458,55.3777,4100.0
2011-12-23 11:05:00,69.49,69.49,69.47,69.48,7300.0,55.3697,55.3697,55.3538,55.3618,7300.0
2011-12-23 11:10:00,69.48,69.52,69.48,69.52,8400.0,55.3618,55.3936,55.3618,55.3936,8400.0
2011-12-23 11:15:00,69.53,69.56,69.53,69.56,8200.0,55.4016,55.4255,55.4016,55.4255,8200.0
2011-12-23 11:20:00,69.55,69.57,69.55,69.57,3300.0,55.4176,55.4335,55.4176,55.4335,3300.0
2011-12-23 11:25:00,69.55,69.57,69.53,69.57,2200.0,55.4176,55.4335,55.4016,55.4335,2200.0
2011-12-23 11:30:00,69.59,69.64,69.59,69.64,1700.0,55.4494,55.4893,55.4494,55.4893,1700.0
2011-12-23 11:35:00,69.63,69.64,69.62,69.62,1300.0,55.4813,55.4893,55.4733,55.4733,1300.0
2011-12-23 11:40:00,69.62,69.62,69.6,69.62,2600.0,55.4733,55.4733,55.4574,55.4733,2600.0
2011-12-23 11:45:00,69.62,69.63,69.62,69.63,1000.0,55.4733,55.4813,55.4733,55.4813,1000.0
2011-12-23 11:50:00,69.63,69.63,69.62,69.63,3000.0,55.4813,55.4813,55.4733,55.4813,3000.0
2011-12-23 11:55:00,69.63,69.64,69.62,69.64,7000.0,55.4813,55.4893,55.4733,55.4893,7000.0
2011-12-23 12:00:00,69.64,69.65,69.63,69.63,8100.0,55.4893,55.4972,55.4813,55.4813,8100.0
2011-12-23 12:05:00,69.62,69.64,69.62,69.63,1000.0,55.4733,55.4893,55.4733,55.4813,1000.0
2011-12-23 12:10:00,69.64,69.67,69.63,69.67,3900.0,55.4893,55.5132,55.4813,55.5132,3900.0
2011-12-23 12:15:00,69.68,69.68,69.64,69.64,12500.0,55.5211,55.5211,55.4893,55.4893,12500.0
2011-12-23 12:20:00,69.65,69.69,69.64,69.69,11500.0,55.4972,55.5291,55.4893,55.5291,11500.0
2011-12-23 12:25:00,69.7,69.7,69.67,69.67,3900.0,55.5371,55.5371,55.5132,55.5132,3900.0
2011-12-23 12:30:00,69.69,69.75,69.69,69.75,1800.0,55.5291,55.5769,55.5291,55.5769,1800.0
2011-12-23 12:35:00,69.73,69.73,69.72,69.72,400.0,55.561,55.561,55.553,55.553,400.0
2011-12-23 12:40:00,69.72,69.73,69.71,69.71,900.0,55.553,55.561,55.545,55.545,900.0
2011-12-23 12:45:00,69.71,69.71,69.69,69.69,6400.0,55.545,55.545,55.5291,55.5291,6400.0
2011-12-23 12:50:00,69.71,69.71,69.7,69.7,1800.0,55.545,55.545,55.5371,55.5371,1800.0
2011-12-23 12:55:00,69.71,69.76,69.71,69.74,66400.0,55.545,55.5849,55.545,55.5689,66400.0
2011-12-23 13:00:00,69.73,69.74,69.69,69.69,9500.0,55.561,55.5689,55.5291,55.5291,9500.0
2011-12-23 13:05:00,69.69,69.69,69.67,69.67,41100.0,55.5291,55.5291,55.5132,55.5132,41100.0
2011-12-23 13:10:00,69.66,69.7,69.66,69.7,1700.0,55.5052,55.5371,55.5052,55.5371,1700.0
2011-12-23 13:15:00,69.69,69.69,69.66,69.66,5000.0,55.5291,55.5291,55.5052,55.5052,5000.0
2011-12-23 13:20:00,69.65,69.66,69.64,69.65,8100.0,55.4972,55.5052,55.4893,55.4972,8100.0
2011-12-23 13:25:00,69.66,69.67,69.66,69.67,2900.0,55.5052,55.5132,55.5052,55.5132,2900.0
2011-12-23 13:30:00,69.65,69.66,69.63,69.64,2600.0,55.4972,55.5052,55.4813,55.4893,2600.0
2011-12-23 13:35:00,69.63,69.66,69.63,69.66,3400.0,55.4813,55.5052,55.4813,55.5052,3400.0
2011-12-23 13:40:00,69.66,69.66,69.65,69.65,800.0,55.5052,55.5052,55.4972,55.4972,800.0
2011-12-23 13:45:00,69.65,69.66,69.65,69.66,2700.0,55.4972,55.5052,55.4972,55.5052,2700.0
2011-12-23 13:50:00,69.66,69.69,69.65,69.68,9000.0,55.5052,55.5291,55.4972,55.5211,9000.0
2011-12-23 13:55:00,69.68,69.69,69.68,69.68,3200.0,55.5211,55.5291,55.5211,55.5211,3200.0
2011-12-23 14:00:00,69.68,69.68,69.64,69.66,5600.0,55.5211,55.5211,55.4893,55.5052,5600.0
2011-12-23 14:05:00,69.66,69.66,69.64,69.66,8000.0,55.5052,55.5052,55.4893,55.5052,8000.0
2011-12-23 14:10:00,69.66,69.68,69.66,69.66,8900.0,55.5052,55.5211,55.5052,55.5052,8900.0
2011-12-23 14:15:00,69.68,69.68,69.67,69.68,4800.0,55.5211,55.5211,55.5132,55.5211,4800.0
2011-12-23 14:20:00,69.67,69.67,69.65,69.65,21300.0,55.5132,55.5132,55.4972,55.4972,21300.0
2011-12-23 14:25:00,69.65,69.65,69.63,69.65,16300.0,55.4972,55.4972,55.4813,55.4972,16300.0
2011-12-23 14:30:00,69.64,69.67,69.64,69.66,27100.0,55.4893,55.5132,55.4893,55.5052,27100.0
2011-12-23 14:35:00,69.66,69.67,69.65,69.66,5800.0,55.5052,55.5132,55.4972,55.5052,5800.0
2011-12-23 14:40:00,69.66,69.67,69.66,69.67,1800.0,55.5052,55.5132,55.5052,55.5132,1800.0
2011-12-23 14:45:00,69.66,69.67,69.66,69.66,4700.0,55.5052,55.5132,55.5052,55.5052,4700.0
2011-12-23 14:50:00,69.68,69.68,69.67,69.68,15300.0,55.5211,55.5211,55.5132,55.5211,15300.0
2011-12-23 14:55:00,69.67,69.68,69.66,69.67,17800.0,55.5132,55.5211,55.5052,55.5132,17800.0
2011-12-23 15:00:00,69.66,69.68,69.65,69.68,15000.0,55.5052,55.5211,55.4972,55.5211,15000.0
2011-12-23 15:05:00,69.67,69.67,69.66,69.66,7400.0,55.5132,55.5132,55.5052,55.5052,7400.0
2011-12-23 15:10:00,69.66,69.66,69.63,69.63,26700.0,55.5052,55.5052,55.4813,55.4813,26700.0
2011-12-23 15:15:00,69.64,69.67,69.64,69.67,9600.0,55.4893,55.5132,55.4893,55.5132,9600.0
2011-12-23 15:20:00,69.66,69.67,69.63,69.65,38900.0,55.5052,55.5132,55.4813,55.4972,38900.0
2011-12-23 15:25:00,69.64,69.65,69.63,69.63,11200.0,55.4893,55.4972,55.4813,55.4813,11200.0
2011-12-23 15:30:00,69.63,69.65,69.63,69.65,1000.0,55.4813,55.4972,55.4813,55.4972,1000.0
2011-12-23 15:35:00,69.65,69.67,69.64,69.66,53000.0,55.4972,55.5132,55.4893,55.5052,53000.0
2011-12-23 15:40:00,69.65,69.75,69.64,69.74,18000.0,55.4972,55.5769,55.4893,55.5689,18000.0
2011-12-23 15:45:00,69.75,69.76,69.7,69.7,6800.0,55.5769,55.5849,55.5371,55.5371,6800.0
2011-12-23 15:50:00,69.69,69.73,69.69,69.72,2300.0,55.5291,55.561,55.5291,55.553,2300.0
2011-12-23 15:55:00,69.72,69.84,69.72,69.82,16600.0,55.553,55.6486,55.553,55.6327,16600.0
2011-12-27 09:30:00,69.66,69.72,69.65,69.69,11000.0,55.5052,55.553,55.4972,55.5291,11000.0
2011-12-27 09:35:00,69.67,69.75,69.64,69.74,13500.0,55.5132,55.5769,55.4893,55.5689,13500.0
2011-12-27 09:40:00,69.74,69.87,69.74,69.86,1600.0,55.5689,55.6725,55.5689,55.6646,1600.0
2011-12-27 09:45:00,69.82,69.95,69.8,69.95,11200.0,55.6327,55.7363,55.6168,55.7363,11200.0
2011-12-27 09:50:00,69.99,70.01,69.93,69.93,24000.0,55.7681,55.7841,55.7203,55.7203,24000.0
2011-12-27 09:55:00,69.94,70.01,69.94,69.97,600.0,55.7283,55.7841,55.7283,55.7522,600.0
2011-12-27 10:00:00,69.97,70.04,69.97,69.99,276900.0,55.7522,55.808,55.7522,55.7681,276900.0
2011-12-27 10:05:00,70.02,70.06,70.0,70.02,7000.0,55.792,55.8239,55.7761,55.792,7000.0
2011-12-27 10:10:00,70.0,70.05,69.98,70.05,3000.0,55.7761,55.816,55.7602,55.816,3000.0
2011-12-27 10:15:00,70.02,70.04,70.01,70.01,2500.0,55.792,55.808,55.7841,55.7841,2500.0
2011-12-27 10:20:00,69.99,70.0,69.97,69.98,4900.0,55.7681,55.7761,55.7522,55.7602,4900.0
2011-12-27 10:25:00,70.0,70.03,69.99,70.01,9100.0,55.7761,55.8,55.7681,55.7841,9100.0
2011-12-27 10:30:00,70.01,70.03,69.98,70.03,2900.0,55.7841,55.8,55.7602,55.8,2900.0
2011-12-27 10:35:00,70.03,70.03,69.97,69.97,2700.0,55.8,55.8,55.7522,55.7522,2700.0
2011-12-27 10:40:00,69.96,69.98,69.94,69.94,5000.0,55.7442,55.7602,55.7283,55.7283,5000.0
2011-12-27 10:45:00,69.93,69.95,69.9,69.95,39700.0,55.7203,55.7363,55.6964,55.7363,39700.0
2011-12-27 10:50:00,69.95,69.95,69.79,69.8,62100.0,55.7363,55.7363,55.6088,55.6168,62100.0
2011-12-27 10:55:00,69.82,69.83,69.81,69.82,4300.0,55.6327,55.6407,55.6247,55.6327,4300.0
2011-12-27 11:00:00,69.82,69.85,69.82,69.84,14500.0,55.6327,55.6566,55.6327,55.6486,14500.0
2011-12-27 11:05:00,69.84,69.86,69.82,69.83,10800.0,55.6486,55.6646,55.6327,55.6407,10800.0
2011-12-27 11:10:00,69.81,69.89,69.8,69.89,13800.0,55.6247,55.6885,55.6168,55.6885,13800.0
2011-12-27 11:15:00,69.89,69.89,69.84,69.86,26600.0,55.6885,55.6885,55.6486,55.6646,26600.0
2011-12-27 11:20:00,69.87,69.88,69.85,69.87,6100.0,55.6725,55.6805,55.6566,55.6725,6100.0
2011-12-27 11:25:00,69.88,69.91,69.88,69.91,38900.0,55.6805,55.7044,55.6805,55.7044,38900.0
2011-12-27 11:30:00,69.91,69.92,69.89,69.89,1900.0,55.7044,55.7124,55.6885,55.6885,1900.0
2011-12-27 11:35:00,69.89,69.91,69.89,69.9,5500.0,55.6885,55.7044,55.6885,55.6964,5500.0
2011-12-27 11:40:00,69.9,69.9,69.88,69.89,7100.0,55.6964,55.6964,55.6805,55.6885,7100.0
2011-12-27 11:45:00,69.88,69.89,69.87,69.87,9400.0,55.6805,55.6885,55.6725,55.6725,9400.0
2011-12-27 11:50:00,69.87,69.87,69.84,69.87,26400.0,55.6725,55.6725,55.6486,55.6725,26400.0
2011-12-27 11:55:00,69.88,69.91,69.88,69.9,41900.0,55.6805,55.7044,55.6805,55.6964,41900.0
2011-12-27 12:00:00,69.91,69.96,69.91,69.95,20600.0,55.7044,55.7442,55.7044,55.7363,20600.0
2011-12-27 12:05:00,69.94,69.97,69.93,69.97,21100.0,55.7283,55.7522,55.7203,55.7522,21100.0
2011-12-27 12:10:00,69.97,69.98,69.94,69.95,15200.0,55.7522,55.7602,55.7283,55.7363,15200.0
2011-12-27 12:15:00,69.94,69.95,69.94,69.94,1500.0,55.7283,55.7363,55.7283,55.7283,1500.0
2011-12-27 12:20:00,69.95,69.96,69.95,69.96,1900.0,55.7363,55.7442,55.7363,55.7442,1900.0
2011-12-27 12:25:00,69.96,69.99,69.94,69.98,17400.0,55.7442,55.7681,55.7283,55.7602,17400.0
2011-12-27 12:30:00,69.98,69.98,69.98,69.98,1800.0,55.7602,55.7602,55.7602,55.7602,1800.0
2011-12-27 12:35:00,69.97,69.99,69.96,69.96,3100.0,55.7522,55.7681,55.7442,55.7442,3100.0
2011-12-27 12:40:00,69.96,69.98,69.96,69.98,3300.0,55.7442,55.7602,55.7442,55.7602,3300.0
2011-12-27 12:45:00,69.97,69.98,69.97,69.98,1800.0,55.7522,55.7602,55.7522,55.7602,1800.0
2011-12-27 12:50:00,69.96,69.97,69.95,69.95,22300.0,55.7442,55.7522,55.7363,55.7363,22300.0
2011-12-27 12:55:00,69.96,69.96,69.94,69.95,3500.0,55.7442,55.7442,55.7283,55.7363,3500.0
2011-12-27 13:00:00,69.95,69.96,69.95,69.96,1100.0,55.7363,55.7442,55.7363,55.7442,1100.0
2011-12-27 13:05:00,69.95,69.95,69.92,69.92,2200.0,55.7363,55.7363,55.7124,55.7124,2200.0
2011-12-27 13:10:00,69.92,69.93,69.91,69.93,3400.0,55.7124,55.7203,55.7044,55.7203,3400.0
2011-12-27 13:15:00,69.94,69.94,69.93,69.94,600.0,55.7283,55.7283,55.7203,55.7283,600.0
2011-12-27 13:20:00,69.91,69.91,69.91,69.91,700.0,55.7044,55.7044,55.7044,55.7044,700.0
2011-12-27 13:25:00,69.93,69.94,69.92,69.92,1400.0,55.7203,55.7283,55.7124,55.7124,1400.0
2011-12-27 13:30:00,69.94,69.94,69.92,69.92,900.0,55.7283,55.7283,55.7124,55.7124,900.0
2011-12-27 13:35:00,69.92,69.98,69.92,69.97,15500.0,55.7124,55.7602,55.7124,55.7522,15500.0
2011-12-27 13:40:00,69.97,69.97,69.94,69.95,69600.0,55.7522,55.7522,55.7283,55.7363,69600.0
2011-12-27 13:45:00,69.95,69.99,69.95,69.98,5600.0,55.7363,55.7681,55.7363,55.7602,5600.0
2011-12-27 13:50:00,70.0,70.03,69.99,70.01,1500.0,55.7761,55.8,55.7681,55.7841,1500.0
2011-12-27 13:55:00,70.03,70.04,70.01,70.04,1200.0,55.8,55.808,55.7841,55.808,1200.0
2011-12-27 14:00:00,70.03,70.04,70.0,70.0,15300.0,55.8,55.808,55.7761,55.7761,15300.0
2011-12-27 14:05:00,69.99,70.01,69.99,69.99,5600.0,55.7681,55.7841,55.7681,55.7681,5600.0
2011-12-27 14:10:00,69.99,70.02,69.98,70.02,9400.0,55.7681,55.792,55.7602,55.792,9400.0
2011-12-27 14:15:00,70.03,70.03,70.01,70.01,3000.0,55.8,55.8,55.7841,55.7841,3000.0
2011-12-27 14:20:00,70.01,70.02,70.0,70.02,1400.0,55.7841,55.792,55.7761,55.792,1400.0
2011-12-27 14:25:00,70.0,70.01,69.95,69.97,3300.0,55.7761,55.7841,55.7363,55.7522,3300.0
2011-12-27 14:30:00,69.96,69.96,69.92,69.94,3000.0,55.7442,55.7442,55.7124,55.7283,3000.0
2011-12-27 14:35:00,69.93,69.97,69.93,69.97,2900.0,55.7203,55.7522,55.7203,55.7522,2900.0
2011-12-27 14:40:00,70.0,70.01,69.98,70.0,32200.0,55.7761,55.7841,55.7602,55.7761,32200.0
2011-12-27 14:45:00,70.01,70.02,69.98,70.02,69100.0,55.7841,55.792,55.7602,55.792,69100.0
2011-12-27 14:50:00,70.03,70.03,70.0,70.01,6100.0,55.8,55.8,55.7761,55.7841,6100.0
2011-12-27 14:55:00,70.02,70.03,69.97,69.99,20100.0,55.792,55.8,55.7522,55.7681,20100.0
2011-12-27 15:00:00,70.0,70.02,70.0,70.0,8100.0,55.7761,55.792,55.7761,55.7761,8100.0
2011-12-27 15:05:00,70.03,70.04,70.02,70.03,5500.0,55.8,55.808,55.792,55.8,5500.0
2011-12-27 15:10:00,70.02,70.03,70.01,70.01,21200.0,55.792,55.8,55.7841,55.7841,21200.0
2011-12-27 15:15:00,70.01,70.02,70.0,70.01,12400.0,55.7841,55.792,55.7761,55.7841,12400.0
2011-12-27 15:20:00,70.0,70.0,69.96,70.0,21600.0,55.7761,55.7761,55.7442,55.7761,21600.0
2011-12-27 15:25:00,70.01,70.01,69.98,69.98,7600.0,55.7841,55.7841,55.7602,55.7602,7600.0
2011-12-27 15:30:00,69.99,70.0,69.95,69.99,11800.0,55.7681,55.7761,55.7363,55.7681,11800.0
2011-12-27 15:35:00,69.99,70.0,69.91,69.91,11700.0,55.7681,55.7761,55.7044,55.7044,11700.0
2011-12-27 15:40:00,69.91,69.93,69.89,69.92,11300.0,55.7044,55.7203,55.6885,55.7124,11300.0
2011-12-27 15:45:00,69.93,69.95,69.9,69.92,10100.0,55.7203,55.7363,55.6964,55.7124,10100.0
2011-12-27 15:50:00,69.94,69.94,69.91,69.91,5300.0,55.7283,55.7283,55.7044,55.7044,5300.0
2011-12-27 15:55:00,69.9,69.9,69.85,69.87,42800.0,55.6964,55.6964,55.6566,55.6725,42800.0
2011-12-28 09:30:00,69.89,69.93,69.66,69.72,21200.0,55.6885,55.7203,55.5052,55.553,21200.0
2011-12-28 09:35:00,69.75,69.79,69.74,69.74,7000.0,55.5769,55.6088,55.5689,55.5689,7000.0
2011-12-28 09:40:00,69.73,69.77,69.69,69.7,22900.0,55.561,55.5928,55.5291,55.5371,22900.0
2011-12-28 09:45:00,69.66,69.66,69.55,69.58,9700.0,55.5052,55.5052,55.4176,55.4415,9700.0
2011-12-28 09:50:00,69.56,69.56,69.46,69.46,4600.0,55.4255,55.4255,55.3458,55.3458,4600.0
2011-12-28 09:55:00,69.47,69.5,69.42,69.47,6800.0,55.3538,55.3777,55.314,55.3538,6800.0
2011-12-28 10:00:00,69.45,69.47,69.43,69.47,8100.0,55.3379,55.3538,55.3219,55.3538,8100.0
2011-12-28 10:05:00,69.44,69.57,69.43,69.55,5400.0,55.3299,55.4335,55.3219,55.4176,5400.0
2011-12-28 10:10:00,69.55,69.56,69.49,69.5,6500.0,55.4176,55.4255,55.3697,55.3777,6500.0
2011-12-28 10:15:00,69.49,69.49,69.34,69.38,4900.0,55.3697,55.3697,55.2502,55.2821,4900.0
2011-12-28 10:20:00,69.39,69.4,69.33,69.34,1000.0,55.2901,55.298,55.2423,55.2502,1000.0
2011-12-28 10:25:00,69.33,69.34,69.25,69.26,5900.0,55.2423,55.2502,55.1785,55.1865,5900.0
2011-12-28 10:30:00,69.25,69.28,69.24,69.27,17900.0,55.1785,55.2024,55.1705,55.1944,17900.0
2011-12-28 10:35:00,69.26,69.26,69.18,69.24,7200.0,55.1865,55.1865,55.1227,55.1705,7200.0
2011-12-28 10:40:00,69.24,69.32,69.24,69.28,7000.0,55.1705,55.2343,55.1705,55.2024,7000.0
2011-12-28 10:45:00,69.26,69.31,69.26,69.3,4500.0,55.1865,55.2263,55.1865,55.2183,4500.0
2011-12-28 10:50:00,69.3,69.31,69.25,69.25,11600.0,55.2183,55.2263,55.1785,55.1785,11600.0
2011-12-28 10:55:00,69.26,69.29,69.23,69.25,6600.0,55.1865,55.2104,55.1626,55.1785,6600.0
2011-12-28 11:00:00,69.25,69.26,69.2,69.22,5200.0,55.1785,55.1865,55.1387,55.1546,5200.0
2011-12-28 11:05:00,69.22,69.28,69.2,69.27,3100.0,55.1546,55.2024,55.1387,55.1944,3100.0
2011-12-28 11:10:00,69.27,69.28,69.23,69.24,3500.0,55.1944,55.2024,55.1626,55.1705,3500.0
2011-12-28 11:15:00,69.24,69.26,69.21,69.22,12800.0,55.1705,55.1865,55.1466,55.1546,12800.0
2011-12-28 11:20:00,69.22,69.22,69.17,69.17,3600.0,55.1546,55.1546,55.1148,55.1148,3600.0
2011-12-28 11:25:00,69.16,69.17,69.11,69.11,3500.0,55.1068,55.1148,55.067,55.067,3500.0
2011-12-28 11:30:00,69.09,69.13,69.06,69.07,5700.0,55.051,55.0829,55.0271,55.0351,5700.0
2011-12-28 11:35:00,69.07,69.08,69.01,69.02,3800.0,55.0351,55.0431,54.9873,54.9952,3800.0
2011-12-28 11:40:00,69.03,69.06,68.98,69.01,3900.0,55.0032,55.0271,54.9634,54.9873,3900.0
2011-12-28 11:45:00,68.99,69.05,68.99,69.03,5100.0,54.9713,55.0191,54.9713,55.0032,5100.0
2011-12-28 11:50:00,69.08,69.09,69.06,69.08,4400.0,55.0431,55.051,55.0271,55.0431,4400.0
2011-12-28 11:55:00,69.07,69.07,69.04,69.07,2400.0,55.0351,55.0351,55.0112,55.0351,2400.0
2011-12-28 12:00:00,69.07,69.09,69.05,69.05,3500.0,55.0351,55.051,55.0191,55.0191,3500.0
2011-12-28 12:05:00,69.06,69.06,68.99,68.99,3000.0,55.0271,55.0271,54.9713,54.9713,3000.0
2011-12-28 12:10:00,69.0,69.04,68.97,69.01,7300.0,54.9793,55.0112,54.9554,54.9873,7300.0
2011-12-28 12:15:00,69.05,69.12,69.03,69.11,1700.0,55.0191,55.0749,55.0032,55.067,1700.0
2011-12-28 12:20:00,69.11,69.14,69.1,69.13,1200.0,55.067,55.0909,55.059,55.0829,1200.0
2011-12-28 12:25:00,69.11,69.11,69.09,69.1,600.0,55.067,55.067,55.051,55.059,600.0
2011-12-28 12:30:00,69.11,69.12,69.11,69.11,1200.0,55.067,55.0749,55.067,55.067,1200.0
2011-12-28 12:35:00,69.12,69.12,69.1,69.12,1100.0,55.0749,55.0749,55.059,55.0749,1100.0
2011-12-28 12:40:00,69.12,69.14,69.1,69.12,8900.0,55.0749,55.0909,55.059,55.0749,8900.0
2011-12-28 12:45:00,69.11,69.14,69.09,69.13,24000.0,55.067,55.0909,55.051,55.0829,24000.0
2011-12-28 12:50:00,69.12,69.14,69.0,69.03,52300.0,55.0749,55.0909,54.9793,55.0032,52300.0
2011-12-28 12:55:00,69.03,69.06,69.0,69.02,43200.0,55.0032,55.0271,54.9793,54.9952,43200.0
2011-12-28 13:00:00,69.02,69.07,69.0,69.07,17400.0,54.9952,55.0351,54.9793,55.0351,17400.0
2011-12-28 13:05:00,69.07,69.07,69.04,69.05,3400.0,55.0351,55.0351,55.0112,55.0191,3400.0
2011-12-28 13:10:00,69.06,69.08,69.04,69.08,3700.0,55.0271,55.0431,55.0112,55.0431,3700.0
2011-12-28 13:15:00,69.1,69.14,69.1,69.12,1900.0,55.059,55.0909,55.059,55.0749,1900.0
2011-12-28 13:20:00,69.12,69.12,69.08,69.1,20900.0,55.0749,55.0749,55.0431,55.059,20900.0
2011-12-28 13:25:00,69.1,69.13,69.1,69.13,3400.0,55.059,55.0829,55.059,55.0829,3400.0
2011-12-28 13:30:00,69.15,69.16,69.14,69.16,4800.0,55.0988,55.1068,55.0909,55.1068,4800.0
2011-12-28 13:35:00,69.16,69.23,69.15,69.22,2300.0,55.1068,55.1626,55.0988,55.1546,2300.0
2011-12-28 13:40:00,69.23,69.23,69.19,69.19,4300.0,55.1626,55.1626,55.1307,55.1307,4300.0
2011-12-28 13:45:00,69.18,69.21,69.18,69.18,2600.0,55.1227,55.1466,55.1227,55.1227,2600.0
2011-12-28 13:50:00,69.18,69.2,69.18,69.2,11900.0,55.1227,55.1387,55.1227,55.1387,11900.0
2011-12-28 13:55:00,69.21,69.23,69.2,69.22,5900.0,55.1466,55.1626,55.1387,55.1546,5900.0
2011-12-28 14:00:00,69.22,69.22,69.14,69.16,6300.0,55.1546,55.1546,55.0909,55.1068,6300.0
2011-12-28 14:05:00,69.16,69.21,69.15,69.16,15000.0,55.1068,55.1466,55.0988,55.1068,15000.0
2011-12-28 14:10:00,69.13,69.13,69.08,69.09,15100.0,55.0829,55.0829,55.0431,55.051,15100.0
2011-12-28 14:15:00,69.1,69.1,69.04,69.04,11600.0,55.059,55.059,55.0112,55.0112,11600.0
2011-12-28 14:20:00,69.05,69.08,69.05,69.08,37600.0,55.0191,55.0431,55.0191,55.0431,37600.0
2011-12-28 14:25:00,69.09,69.13,69.07,69.12,3500.0,55.051,55.0829,55.0351,55.0749,3500.0
2011-12-28 14:30:00,69.12,69.12,69.06,69.08,6400.0,55.0749,55.0749,55.0271,55.0431,6400.0
2011-12-28 14:35:00,69.07,69.09,69.05,69.05,6400.0,55.0351,55.051,55.0191,55.0191,6400.0
2011-12-28 14:40:00,69.04,69.06,69.03,69.04,4500.0,55.0112,55.0271,55.0032,55.0112,4500.0
2011-12-28 14:45:00,69.07,69.07,69.02,69.02,5600.0,55.0351,55.0351,54.9952,54.9952,5600.0
2011-12-28 14:50:00,69.04,69.05,69.03,69.04,3200.0,55.0112,55.0191,55.0032,55.0112,3200.0
2011-12-28 14:55:00,69.04,69.09,69.04,69.06,4000.0,55.0112,55.051,55.0112,55.0271,4000.0
2011-12-28 15:00:00,69.05,69.09,69.05,69.08,10900.0,55.0191,55.051,55.0191,55.0431,10900.0
2011-12-28 15:05:00,69.08,69.1,69.07,69.1,4000.0,55.0431,55.059,55.0351,55.059,4000.0
2011-12-28 15:10:00,69.1,69.14,69.1,69.11,4400.0,55.059,55.0909,55.059,55.067,4400.0
2011-12-28 15:15:00,69.09,69.09,68.97,69.0,8200.0,55.051,55.051,54.9554,54.9793,8200.0
2011-12-28 15:20:00,69.01,69.07,68.99,69.06,6100.0,54.9873,55.0351,54.9713,55.0271,6100.0
2011-12-28 15:25:00,69.07,69.07,68.91,68.93,18500.0,55.0351,55.0351,54.9076,54.9235,18500.0
2011-12-28 15:30:00,68.93,68.97,68.92,68.97,6100.0,54.9235,54.9554,54.9156,54.9554,6100.0
2011-12-28 15:35:00,68.97,68.99,68.93,68.97,11000.0,54.9554,54.9713,54.9235,54.9554,11000.0
2011-12-28 15:40:00,68.98,69.05,68.98,69.04,8700.0,54.9634,55.0191,54.9634,55.0112,8700.0
2011-12-28 15:45:00,69.02,69.06,68.97,69.05,8300.0,54.9952,55.0271,54.9554,55.0191,8300.0
2011-12-28 15:50:00,69.04,69.04,68.97,68.98,112100.0,55.0112,55.0112,54.9554,54.9634,112100.0
2011-12-28 15:55:00,68.99,69.01,68.92,69.01,28600.0,54.9713,54.9873,54.9156,54.9873,28600.0
2011-12-29 09:30:00,69.18,69.23,69.14,69.16,31200.0,55.1227,55.1626,55.0909,55.1068,31200.0
2011-12-29 09:35:00,69.19,69.28,69.19,69.23,36600.0,55.1307,55.2024,55.1307,55.1626,36600.0
2011-12-29 09:40:00,69.23,69.33,69.23,69.25,10600.0,55.1626,55.2423,55.1626,55.1785,10600.0
2011-12-29 09:45:00,69.31,69.31,69.2,69.2,900.0,55.2263,55.2263,55.1387,55.1387,900.0
2011-12-29 09:50:00,69.21,69.27,69.19,69.27,4100.0,55.1466,55.1944,55.1307,55.1944,4100.0
2011-12-29 09:55:00,69.32,69.32,69.24,69.28,3400.0,55.2343,55.2343,55.1705,55.2024,3400.0
2011-12-29 10:00:00,69.28,69.35,69.26,69.35,5000.0,55.2024,55.2582,55.1865,55.2582,5000.0
2011-12-29 10:05:00,69.35,69.42,69.3,69.41,44700.0,55.2582,55.314,55.2183,55.306,44700.0
2011-12-29 10:10:00,69.39,69.41,69.35,69.35,10900.0,55.2901,55.306,55.2582,55.2582,10900.0
2011-12-29 10:15:00,69.35,69.38,69.34,69.34,10000.0,55.2582,55.2821,55.2502,55.2502,10000.0
2011-12-29 10:20:00,69.34,69.36,69.32,69.35,11100.0,55.2502,55.2662,55.2343,55.2582,11100.0
2011-12-29 10:25:00,69.35,69.46,69.34,69.44,18300.0,55.2582,55.3458,55.2502,55.3299,18300.0
2011-12-29 10:30:00,69.45,69.51,69.45,69.5,15600.0,55.3379,55.3857,55.3379,55.3777,15600.0
2011-12-29 10:35:00,69.48,69.53,69.48,69.52,13800.0,55.3618,55.4016,55.3618,55.3936,13800.0
2011-12-29 10:40:00,69.51,69.54,69.49,69.49,10500.0,55.3857,55.4096,55.3697,55.3697,10500.0
2011-12-29 10:45:00,69.51,69.52,69.48,69.52,6500.0,55.3857,55.3936,55.3618,55.3936,6500.0
2011-12-29 10:50:00,69.52,69.54,69.49,69.52,13300.0,55.3936,55.4096,55.3697,55.3936,13300.0
2011-12-29 10:55:00,69.53,69.53,69.49,69.49,19400.0,55.4016,55.4016,55.3697,55.3697,19400.0
2011-12-29 11:00:00,69.5,69.53,69.48,69.49,14000.0,55.3777,55.4016,55.3618,55.3697,14000.0
2011-12-29 11:05:00,69.5,69.52,69.34,69.34,20400.0,55.3777,55.3936,55.2502,55.2502,20400.0
2011-12-29 11:10:00,69.35,69.41,69.34,69.38,17500.0,55.2582,55.306,55.2502,55.2821,17500.0
2011-12-29 11:15:00,69.38,69.39,69.35,69.39,9800.0,55.2821,55.2901,55.2582,55.2901,9800.0
2011-12-29 11:20:00,69.39,69.41,69.37,69.4,7800.0,55.2901,55.306,55.2741,55.298,7800.0
2011-12-29 11:25:00,69.4,69.45,69.4,69.41,30100.0,55.298,55.3379,55.298,55.306,30100.0
2011-12-29 11:30:00,69.42,69.46,69.41,69.46,14900.0,55.314,55.3458,55.306,55.3458,14900.0
2011-12-29 11:35:00,69.47,69.52,69.47,69.47,8200.0,55.3538,55.3936,55.3538,55.3538,8200.0
2011-12-29 11:40:00,69.49,69.5,69.47,69.47,15400.0,55.3697,55.3777,55.3538,55.3538,15400.0
2011-12-29 11:45:00,69.49,69.5,69.48,69.5,1100.0,55.3697,55.3777,55.3618,55.3777,1100.0
2011-12-29 11:50:00,69.5,69.55,69.5,69.52,7200.0,55.3777,55.4176,55.3777,55.3936,7200.0
2011-12-29 11:55:00,69.52,69.58,69.52,69.58,7000.0,55.3936,55.4415,55.3936,55.4415,7000.0
2011-12-29 12:00:00,69.57,69.57,69.53,69.56,3700.0,55.4335,55.4335,55.4016,55.4255,3700.0
2011-12-29 12:05:00,69.55,69.55,69.51,69.52,6300.0,55.4176,55.4176,55.3857,55.3936,6300.0
2011-12-29 12:10:00,69.53,69.53,69.5,69.5,600.0,55.4016,55.4016,55.3777,55.3777,600.0
2011-12-29 12:15:00,69.49,69.5,69.49,69.5,800.0,55.3697,55.3777,55.3697,55.3777,800.0
2011-12-29 12:20:00,69.48,69.51,69.48,69.51,5100.0,55.3618,55.3857,55.3618,55.3857,5100.0
2011-12-29 12:25:00,69.53,69.53,69.49,69.49,2000.0,55.4016,55.4016,55.3697,55.3697,2000.0
2011-12-29 12:30:00,69.49,69.49,69.45,69.46,2700.0,55.3697,55.3697,55.3379,55.3458,2700.0
2011-12-29 12:35:00,69.45,69.47,69.43,69.47,3900.0,55.3379,55.3538,55.3219,55.3538,3900.0
2011-12-29 12:40:00,69.48,69.48,69.45,69.47,5300.0,55.3618,55.3618,55.3379,55.3538,5300.0
2011-12-29 12:45:00,69.48,69.5,69.48,69.5,1800.0,55.3618,55.3777,55.3618,55.3777,1800.0
2011-12-29 12:50:00,69.5,69.51,69.5,69.5,900.0,55.3777,55.3857,55.3777,55.3777,900.0
2011-12-29 12:55:00,69.51,69.52,69.5,69.52,2100.0,55.3857,55.3936,55.3777,55.3936,2100.0
2011-12-29 13:00:00,69.51,69.58,69.51,69.54,6800.0,55.3857,55.4415,55.3857,55.4096,6800.0
2011-12-29 13:05:00,69.55,69.57,69.53,69.54,8100.0,55.4176,55.4335,55.4016,55.4096,8100.0
2011-12-29 13:10:00,69.55,69.56,69.54,69.54,2400.0,55.4176,55.4255,55.4096,55.4096,2400.0
2011-12-29 13:15:00,69.53,69.53,69.46,69.47,7600.0,55.4016,55.4016,55.3458,55.3538,7600.0
2011-12-29 13:20:00,69.46,69.49,69.45,69.46,8800.0,55.3458,55.3697,55.3379,55.3458,8800.0
2011-12-29 13:25:00,69.46,69.53,69.46,69.5,8200.0,55.3458,55.4016,55.3458,55.3777,8200.0
2011-12-29 13:30:00,69.5,69.51,69.49,69.5,2100.0,55.3777,55.3857,55.3697,55.3777,2100.0
2011-12-29 13:35:00,69.51,69.55,69.5,69.55,13000.0,55.3857,55.4176,55.3777,55.4176,13000.0
2011-12-29 13:40:00,69.57,69.6,69.5,69.51,17000.0,55.4335,55.4574,55.3777,55.3857,17000.0
2011-12-29 13:45:00,69.51,69.52,69.51,69.52,600.0,55.3857,55.3936,55.3857,55.3936,600.0
2011-12-29 13:50:00,69.51,69.54,69.5,69.54,9900.0,55.3857,55.4096,55.3777,55.4096,9900.0
2011-12-29 13:55:00,69.56,69.56,69.53,69.53,900.0,55.4255,55.4255,55.4016,55.4016,900.0
2011-12-29 14:00:00,69.55,69.57,69.52,69.56,23600.0,55.4176,55.4335,55.3936,55.4255,23600.0
2011-12-29 14:05:00,69.56,69.56,69.53,69.54,2900.0,55.4255,55.4255,55.4016,55.4096,2900.0
2011-12-29 14:10:00,69.53,69.55,69.53,69.55,24500.0,55.4016,55.4176,55.4016,55.4176,24500.0
2011-12-29 14:15:00,69.55,69.55,69.54,69.54,5500.0,55.4176,55.4176,55.4096,55.4096,5500.0
2011-12-29 14:20:00,69.54,69.56,69.54,69.55,5100.0,55.4096,55.4255,55.4096,55.4176,5100.0
2011-12-29 14:25:00,69.56,69.57,69.54,69.54,6800.0,55.4255,55.4335,55.4096,55.4096,6800.0
2011-12-29 14:30:00,69.54,69.55,69.52,69.52,3700.0,55.4096,55.4176,55.3936,55.3936,3700.0
2011-12-29 14:35:00,69.53,69.54,69.51,69.51,7700.0,55.4016,55.4096,55.3857,55.3857,7700.0
2011-12-29 14:40:00,69.53,69.54,69.52,69.52,1000.0,55.4016,55.4096,55.3936,55.3936,1000.0
2011-12-29 14:45:00,69.52,69.55,69.5,69.55,14200.0,55.3936,55.4176,55.3777,55.4176,14200.0
2011-12-29 14:50:00,69.55,69.55,69.52,69.55,8300.0,55.4176,55.4176,55.3936,55.4176,8300.0
2011-12-29 14:55:00,69.54,69.55,69.53,69.55,4500.0,55.4096,55.4176,55.4016,55.4176,4500.0
2011-12-29 15:00:00,69.55,69.57,69.55,69.57,2200.0,55.4176,55.4335,55.4176,55.4335,2200.0
2011-12-29 15:05:00,69.56,69.59,69.54,69.59,4800.0,55.4255,55.4494,55.4096,55.4494,4800.0
2011-12-29 15:10:00,69.59,69.62,69.59,69.6,5200.0,55.4494,55.4733,55.4494,55.4574,5200.0
2011-12-29 15:15:00,69.64,69.66,69.63,69.63,8100.0,55.4893,55.5052,55.4813,55.4813,8100.0
2011-12-29 15:20:00,69.63,69.64,69.58,69.64,5300.0,55.4813,55.4893,55.4415,55.4893,5300.0
2011-12-29 15:25:00,69.64,69.66,69.6,69.62,12200.0,55.4893,55.5052,55.4574,55.4733,12200.0
2011-12-29 15:30:00,69.61,69.65,69.6,69.61,17400.0,55.4654,55.4972,55.4574,55.4654,17400.0
2011-12-29 15:35:00,69.62,69.66,69.62,69.64,3300.0,55.4733,55.5052,55.4733,55.4893,3300.0
2011-12-29 15:40:00,69.66,69.72,69.66,69.71,78200.0,55.5052,55.553,55.5052,55.545,78200.0
2011-12-29 15:45:00,69.72,69.75,69.65,69.66,74900.0,55.553,55.5769,55.4972,55.5052,74900.0
2011-12-29 15:50:00,69.66,69.7,69.66,69.66,104500.0,55.5052,55.5371,55.5052,55.5052,104500.0
2011-12-29 15:55:00,69.69,69.75,69.64,69.68,90400.0,55.5291,55.5769,55.4893,55.5211,90400.0
2011-12-30 09:30:00,69.62,69.66,69.58,69.62,36300.0,55.4733,55.5052,55.4415,55.4733,36300.0
2011-12-30 09:35:00,69.64,69.68,69.63,69.63,1400.0,55.4893,55.5211,55.4813,55.4813,1400.0
2011-12-30 09:40:00,69.63,69.64,69.57,69.57,3400.0,55.4813,55.4893,55.4335,55.4335,3400.0
2011-12-30 09:45:00,69.61,69.69,69.61,69.69,5100.0,55.4654,55.5291,55.4654,55.5291,5100.0
2011-12-30 09:50:00,69.69,69.73,69.67,69.72,3900.0,55.5291,55.561,55.5132,55.553,3900.0
2011-12-30 09:55:00,69.72,69.72,69.68,69.72,8000.0,55.553,55.553,55.5211,55.553,8000.0
2011-12-30 10:00:00,69.7,69.76,69.7,69.76,25600.0,55.5371,55.5849,55.5371,55.5849,25600.0
2011-12-30 10:05:00,69.76,69.8,69.73,69.75,19800.0,55.5849,55.6168,55.561,55.5769,19800.0
2011-12-30 10:10:00,69.74,69.75,69.71,69.72,14300.0,55.5689,55.5769,55.545,55.553,14300.0
2011-12-30 10:15:00,69.73,69.74,69.65,69.65,7300.0,55.561,55.5689,55.4972,55.4972,7300.0
2011-12-30 10:20:00,69.68,69.69,69.67,69.69,2100.0,55.5211,55.5291,55.5132,55.5291,2100.0
2011-12-30 10:25:00,69.66,69.67,69.64,69.66,7900.0,55.5052,55.5132,55.4893,55.5052,7900.0
2011-12-30 10:30:00,69.68,69.68,69.65,69.68,2000.0,55.5211,55.5211,55.4972,55.5211,2000.0
2011-12-30 10:35:00,69.68,69.71,69.66,69.69,5100.0,55.5211,55.545,55.5052,55.5291,5100.0
2011-12-30 10:40:00,69.68,69.7,69.64,69.65,5700.0,55.5211,55.5371,55.4893,55.4972,5700.0
2011-12-30 10:45:00,69.66,69.67,69.64,69.66,2800.0,55.5052,55.5132,55.4893,55.5052,2800.0
2011-12-30 10:50:00,69.67,69.71,69.67,69.71,4100.0,55.5132,55.545,55.5132,55.545,4100.0
2011-12-30 10:55:00,69.72,69.74,69.68,69.69,21200.0,55.553,55.5689,55.5211,55.5291,21200.0
2011-12-30 11:00:00,69.68,69.72,69.68,69.69,9100.0,55.5211,55.553,55.5211,55.5291,9100.0
2011-12-30 11:05:00,69.7,69.71,69.67,69.68,5500.0,55.5371,55.545,55.5132,55.5211,5500.0
2011-12-30 11:10:00,69.68,69.69,69.66,69.68,5500.0,55.5211,55.5291,55.5052,55.5211,5500.0
2011-12-30 11:15:00,69.68,69.72,69.67,69.71,2800.0,55.5211,55.553,55.5132,55.545,2800.0
2011-12-30 11:20:00,69.72,69.76,69.7,69.76,9200.0,55.553,55.5849,55.5371,55.5849,9200.0
2011-12-30 11:25:00,69.76,69.76,69.72,69.74,5700.0,55.5849,55.5849,55.553,55.5689,5700.0
2011-12-30 11:30:00,69.75,69.75,69.73,69.73,2500.0,55.5769,55.5769,55.561,55.561,2500.0
2011-12-30 11:35:00,69.73,69.76,69.72,69.75,15500.0,55.561,55.5849,55.553,55.5769,15500.0
2011-12-30 11:40:00,69.74,69.75,69.72,69.75,8200.0,55.5689,55.5769,55.553,55.5769,8200.0
2011-12-30 11:45:00,69.74,69.74,69.71,69.72,12300.0,55.5689,55.5689,55.545,55.553,12300.0
2011-12-30 11:50:00,69.73,69.73,69.67,69.69,7700.0,55.561,55.561,55.5132,55.5291,7700.0
2011-12-30 11:55:00,69.68,69.7,69.65,69.65,4800.0,55.5211,55.5371,55.4972,55.4972,4800.0
2011-12-30 12:00:00,69.64,69.68,69.62,69.67,8000.0,55.4893,55.5211,55.4733,55.5132,8000.0
2011-12-30 12:05:00,69.67,69.67,69.65,69.67,2500.0,55.5132,55.5132,55.4972,55.5132,2500.0
2011-12-30 12:10:00,69.66,69.66,69.63,69.63,1900.0,55.5052,55.5052,55.4813,55.4813,1900.0
2011-12-30 12:15:00,69.62,69.65,69.61,69.63,1900.0,55.4733,55.4972,55.4654,55.4813,1900.0
2011-12-30 12:20:00,69.63,69.64,69.62,69.62,2800.0,55.4813,55.4893,55.4733,55.4733,2800.0
2011-12-30 12:25:00,69.63,69.65,69.62,69.62,3900.0,55.4813,55.4972,55.4733,55.4733,3900.0
2011-12-30 12:30:00,69.62,69.65,69.62,69.64,2500.0,55.4733,55.4972,55.4733,55.4893,2500.0
2011-12-30 12:35:00,69.65,69.66,69.64,69.64,4000.0,55.4972,55.5052,55.4893,55.4893,4000.0
2011-12-30 12:40:00,69.64,69.66,69.64,69.66,5800.0,55.4893,55.5052,55.4893,55.5052,5800.0
2011-12-30 12:45:00,69.66,69.67,69.65,69.67,600.0,55.5052,55.5132,55.4972,55.5132,600.0
2011-12-30 12:50:00,69.67,69.68,69.65,69.65,2200.0,55.5132,55.5211,55.4972,55.4972,2200.0
2011-12-30 12:55:00,69.67,69.67,69.65,69.66,1000.0,55.5132,55.5132,55.4972,55.5052,1000.0
2011-12-30 13:00:00,69.65,69.65,69.64,69.64,1000.0,55.4972,55.4972,55.4893,55.4893,1000.0
2011-12-30 13:05:00,69.63,69.66,69.63,69.65,10100.0,55.4813,55.5052,55.4813,55.4972,10100.0
2011-12-30 13:10:00,69.66,69.67,69.64,69.66,4500.0,55.5052,55.5132,55.4893,55.5052,4500.0
2011-12-30 13:15:00,69.66,69.67,69.63,69.63,2600.0,55.5052,55.5132,55.4813,55.4813,2600.0
2011-12-30 13:20:00,69.63,69.64,69.63,69.63,10900.0,55.4813,55.4893,55.4813,55.4813,10900.0
2011-12-30 13:25:00,69.63,69.64,69.62,69.63,8500.0,55.4813,55.4893,55.4733,55.4813,8500.0
2011-12-30 13:30:00,69.64,69.65,69.62,69.63,4400.0,55.4893,55.4972,55.4733,55.4813,4400.0
2011-12-30 13:35:00,69.63,69.66,69.63,69.66,1600.0,55.4813,55.5052,55.4813,55.5052,1600.0
2011-12-30 13:40:00,69.65,69.67,69.65,69.67,3600.0,55.4972,55.5132,55.4972,55.5132,3600.0
2011-12-30 13:45:00,69.66,69.67,69.65,69.66,1600.0,55.5052,55.5132,55.4972,55.5052,1600.0
2011-12-30 13:50:00,69.66,69.66,69.65,69.66,1000.0,55.5052,55.5052,55.4972,55.5052,1000.0
2011-12-30 13:55:00,69.66,69.67,69.65,69.65,2200.0,55.5052,55.5132,55.4972,55.4972,2200.0
2011-12-30 14:00:00,69.64,69.66,69.64,69.64,22700.0,55.4893,55.5052,55.4893,55.4893,22700.0
2011-12-30 14:05:00,69.64,69.65,69.64,69.64,2400.0,55.4893,55.4972,55.4893,55.4893,2400.0
2011-12-30 14:10:00,69.64,69.65,69.62,69.63,3000.0,55.4893,55.4972,55.4733,55.4813,3000.0
2011-12-30 14:15:00,69.61,69.61,69.58,69.58,1700.0,55.4654,55.4654,55.4415,55.4415,1700.0
2011-12-30 14:20:00,69.57,69.57,69.47,69.48,14200.0,55.4335,55.4335,55.3538,55.3618,14200.0
2011-12-30 14:25:00,69.49,69.51,69.48,69.51,4700.0,55.3697,55.3857,55.3618,55.3857,4700.0
2011-12-30 14:30:00,69.51,69.55,69.51,69.54,7200.0,55.3857,55.4176,55.3857,55.4096,7200.0
2011-12-30 14:35:00,69.54,69.55,69.52,69.54,5200.0,55.4096,55.4176,55.3936,55.4096,5200.0
2011-12-30 14:40:00,69.55,69.55,69.51,69.51,5800.0,55.4176,55.4176,55.3857,55.3857,5800.0
2011-12-30 14:45:00,69.53,69.54,69.52,69.53,7700.0,55.4016,55.4096,55.3936,55.4016,7700.0
2011-12-30 14:50:00,69.54,69.54,69.52,69.52,23300.0,55.4096,55.4096,55.3936,55.3936,23300.0
2011-12-30 14:55:00,69.52,69.54,69.52,69.53,5500.0,55.3936,55.4096,55.3936,55.4016,5500.0
2011-12-30 15:00:00,69.54,69.61,69.54,69.58,43300.0,55.4096,55.4654,55.4096,55.4415,43300.0
2011-12-30 15:05:00,69.58,69.61,69.57,69.58,8900.0,55.4415,55.4654,55.4335,55.4415,8900.0
2011-12-30 15:10:00,69.57,69.58,69.55,69.57,4600.0,55.4335,55.4415,55.4176,55.4335,4600.0
2011-12-30 15:15:00,69.58,69.59,69.57,69.58,5700.0,55.4415,55.4494,55.4335,55.4415,5700.0
2011-12-30 15:20:00,69.58,69.65,69.58,69.64,52200.0,55.4415,55.4972,55.4415,55.4893,52200.0
2011-12-30 15:25:00,69.63,69.63,69.58,69.58,4200.0,55.4813,55.4813,55.4415,55.4415,4200.0
2011-12-30 15:30:00,69.6,69.6,69.58,69.58,4900.0,55.4574,55.4574,55.4415,55.4415,4900.0
2011-12-30 15:35:00,69.59,69.59,69.57,69.57,4700.0,55.4494,55.4494,55.4335,55.4335,4700.0
2011-12-30 15:40:00,69.57,69.61,69.56,69.59,13000.0,55.4335,55.4654,55.4255,55.4494,13000.0
2011-12-30 15:45:00,69.58,69.59,69.55,69.58,18700.0,55.4415,55.4494,55.4176,55.4415,18700.0
2011-12-30 15:50:00,69.57,69.58,69.55,69.55,10900.0,55.4335,55.4415,55.4176,55.4176,10900.0
2011-12-30 15:55:00,69.55,69.55,69.4,69.4,170900.0,55.4176,55.4176,55.298,55.298,170900.0
2012-01-03 09:30:00,70.63,70.75,70.63,70.72,41600.0,56.2781,56.3737,56.2781,56.3498,41600.0
2012-01-03 09:35:00,70.7,70.76,70.7,70.76,29700.0,56.3339,56.3817,56.3339,56.3817,29700.0
2012-01-03 09:40:00,70.76,70.78,70.7,70.76,32800.0,56.3817,56.3976,56.3339,56.3817,32800.0
2012-01-03 09:45:00,70.76,70.77,70.63,70.66,19900.0,56.3817,56.3896,56.2781,56.302,19900.0
2012-01-03 09:50:00,70.67,70.68,70.65,70.68,13300.0,56.31,56.3179,56.294,56.3179,13300.0
2012-01-03 09:55:00,70.69,70.73,70.66,70.69,22300.0,56.3259,56.3578,56.302,56.3259,22300.0
2012-01-03 10:00:00,70.71,70.86,70.65,70.84,58200.0,56.3418,56.4614,56.294,56.4454,58200.0
2012-01-03 10:05:00,70.84,70.91,70.84,70.89,29700.0,56.4454,56.5012,56.4454,56.4853,29700.0
2012-01-03 10:10:00,70.89,70.9,70.87,70.88,16900.0,56.4853,56.4932,56.4693,56.4773,16900.0
2012-01-03 10:15:00,70.88,70.92,70.88,70.89,13600.0,56.4773,56.5092,56.4773,56.4853,13600.0
2012-01-03 10:20:00,70.89,70.93,70.88,70.89,10900.0,56.4853,56.5171,56.4773,56.4853,10900.0
2012-01-03 10:25:00,70.9,70.9,70.83,70.83,11300.0,56.4932,56.4932,56.4375,56.4375,11300.0
2012-01-03 10:30:00,70.83,70.86,70.81,70.81,5700.0,56.4375,56.4614,56.4215,56.4215,5700.0
2012-01-03 10:35:00,70.81,70.84,70.8,70.8,3100.0,56.4215,56.4454,56.4136,56.4136,3100.0
2012-01-03 10:40:00,70.8,70.82,70.79,70.82,13000.0,56.4136,56.4295,56.4056,56.4295,13000.0
2012-01-03 10:45:00,70.82,70.84,70.8,70.82,10900.0,56.4295,56.4454,56.4136,56.4295,10900.0
2012-01-03 10:50:00,70.79,70.84,70.79,70.82,28200.0,56.4056,56.4454,56.4056,56.4295,28200.0
2012-01-03 10:55:00,70.83,70.86,70.83,70.85,42400.0,56.4375,56.4614,56.4375,56.4534,42400.0
2012-01-03 11:00:00,70.86,70.88,70.85,70.86,5400.0,56.4614,56.4773,56.4534,56.4614,5400.0
2012-01-03 11:05:00,70.87,70.88,70.81,70.81,9700.0,56.4693,56.4773,56.4215,56.4215,9700.0
2012-01-03 11:10:00,70.81,70.88,70.81,70.88,18300.0,56.4215,56.4773,56.4215,56.4773,18300.0
2012-01-03 11:15:00,70.88,70.9,70.85,70.85,15400.0,56.4773,56.4932,56.4534,56.4534,15400.0
2012-01-03 11:20:00,70.85,70.86,70.8,70.81,9900.0,56.4534,56.4614,56.4136,56.4215,9900.0
2012-01-03 11:25:00,70.81,70.84,70.8,70.81,6800.0,56.4215,56.4454,56.4136,56.4215,6800.0
2012-01-03 11:30:00,70.82,70.84,70.8,70.82,7900.0,56.4295,56.4454,56.4136,56.4295,7900.0
2012-01-03 11:35:00,70.82,70.84,70.81,70.82,9500.0,56.4295,56.4454,56.4215,56.4295,9500.0
2012-01-03 11:40:00,70.81,70.81,70.7,70.71,22800.0,56.4215,56.4215,56.3339,56.3418,22800.0
2012-01-03 11:45:00,70.72,70.74,70.65,70.68,23300.0,56.3498,56.3657,56.294,56.3179,23300.0
2012-01-03 11:50:00,70.69,70.72,70.69,70.7,10200.0,56.3259,56.3498,56.3259,56.3339,10200.0
2012-01-03 11:55:00,70.71,70.74,70.67,70.67,6400.0,56.3418,56.3657,56.31,56.31,6400.0
2012-01-03 12:00:00,70.67,70.68,70.65,70.66,9400.0,56.31,56.3179,56.294,56.302,9400.0
2012-01-03 12:05:00,70.66,70.67,70.64,70.67,8300.0,56.302,56.31,56.2861,56.31,8300.0
2012-01-03 12:10:00,70.66,70.66,70.59,70.59,147600.0,56.302,56.302,56.2462,56.2462,147600.0
2012-01-03 12:15:00,70.6,70.64,70.58,70.64,67300.0,56.2542,56.2861,56.2383,56.2861,67300.0
2012-01-03 12:20:00,70.64,70.66,70.62,70.64,11400.0,56.2861,56.302,56.2701,56.2861,11400.0
2012-01-03 12:25:00,70.63,70.64,70.61,70.64,10800.0,56.2781,56.2861,56.2622,56.2861,10800.0
2012-01-03 12:30:00,70.64,70.64,70.54,70.54,15400.0,56.2861,56.2861,56.2064,56.2064,15400.0
2012-01-03 12:35:00,70.55,70.57,70.44,70.44,14800.0,56.2144,56.2303,56.1267,56.1267,14800.0
2012-01-03 12:40:00,70.45,70.5,70.44,70.48,19000.0,56.1347,56.1745,56.1267,56.1586,19000.0
2012-01-03 12:45:00,70.48,70.48,70.38,70.4,9900.0,56.1586,56.1586,56.0789,56.0948,9900.0
2012-01-03 12:50:00,70.37,70.44,70.37,70.41,14400.0,56.0709,56.1267,56.0709,56.1028,14400.0
2012-01-03 12:55:00,70.42,70.44,70.36,70.42,6400.0,56.1108,56.1267,56.063,56.1108,6400.0
2012-01-03 13:00:00,70.41,70.49,70.4,70.43,10400.0,56.1028,56.1665,56.0948,56.1187,10400.0
2012-01-03 13:05:00,70.44,70.45,70.4,70.41,10500.0,56.1267,56.1347,56.0948,56.1028,10500.0
2012-01-03 13:10:00,70.42,70.42,70.39,70.42,4800.0,56.1108,56.1108,56.0869,56.1108,4800.0
2012-01-03 13:15:00,70.42,70.47,70.42,70.47,5300.0,56.1108,56.1506,56.1108,56.1506,5300.0
2012-01-03 13:20:00,70.47,70.47,70.42,70.43,7000.0,56.1506,56.1506,56.1108,56.1187,7000.0
2012-01-03 13:25:00,70.41,70.44,70.39,70.42,8300.0,56.1028,56.1267,56.0869,56.1108,8300.0
2012-01-03 13:30:00,70.42,70.42,70.38,70.38,3800.0,56.1108,56.1108,56.0789,56.0789,3800.0
2012-01-03 13:35:00,70.4,70.42,70.37,70.39,9000.0,56.0948,56.1108,56.0709,56.0869,9000.0
2012-01-03 13:40:00,70.41,70.48,70.4,70.45,8500.0,56.1028,56.1586,56.0948,56.1347,8500.0
2012-01-03 13:45:00,70.44,70.5,70.43,70.5,11300.0,56.1267,56.1745,56.1187,56.1745,11300.0
2012-01-03 13:50:00,70.51,70.53,70.5,70.52,10300.0,56.1825,56.1984,56.1745,56.1904,10300.0
2012-01-03 13:55:00,70.51,70.54,70.5,70.51,5900.0,56.1825,56.2064,56.1745,56.1825,5900.0
2012-01-03 14:00:00,70.51,70.57,70.51,70.56,5800.0,56.1825,56.2303,56.1825,56.2223,5800.0
2012-01-03 14:05:00,70.55,70.56,70.55,70.55,2800.0,56.2144,56.2223,56.2144,56.2144,2800.0
2012-01-03 14:10:00,70.56,70.56,70.53,70.54,8600.0,56.2223,56.2223,56.1984,56.2064,8600.0
2012-01-03 14:15:00,70.54,70.56,70.49,70.55,5000.0,56.2064,56.2223,56.1665,56.2144,5000.0
2012-01-03 14:20:00,70.55,70.57,70.54,70.57,4600.0,56.2144,56.2303,56.2064,56.2303,4600.0
2012-01-03 14:25:00,70.57,70.59,70.55,70.59,13100.0,56.2303,56.2462,56.2144,56.2462,13100.0
2012-01-03 14:30:00,70.6,70.6,70.57,70.6,7000.0,56.2542,56.2542,56.2303,56.2542,7000.0
2012-01-03 14:35:00,70.64,70.66,70.59,70.61,11100.0,56.2861,56.302,56.2462,56.2622,11100.0
2012-01-03 14:40:00,70.62,70.66,70.59,70.66,17400.0,56.2701,56.302,56.2462,56.302,17400.0
2012-01-03 14:45:00,70.65,70.67,70.65,70.66,3600.0,56.294,56.31,56.294,56.302,3600.0
2012-01-03 14:50:00,70.67,70.68,70.66,70.67,5500.0,56.31,56.3179,56.302,56.31,5500.0
2012-01-03 14:55:00,70.69,70.72,70.68,70.71,4500.0,56.3259,56.3498,56.3179,56.3418,4500.0
2012-01-03 15:00:00,70.71,70.71,70.64,70.64,5500.0,56.3418,56.3418,56.2861,56.2861,5500.0
2012-01-03 15:05:00,70.62,70.67,70.62,70.67,5600.0,56.2701,56.31,56.2701,56.31,5600.0
2012-01-03 15:10:00,70.66,70.68,70.64,70.66,11700.0,56.302,56.3179,56.2861,56.302,11700.0
2012-01-03 15:15:00,70.65,70.7,70.64,70.68,26500.0,56.294,56.3339,56.2861,56.3179,26500.0
2012-01-03 15:20:00,70.69,70.69,70.51,70.51,30700.0,56.3259,56.3259,56.1825,56.1825,30700.0
2012-01-03 15:25:00,70.51,70.58,70.51,70.55,17300.0,56.1825,56.2383,56.1825,56.2144,17300.0
2012-01-03 15:30:00,70.56,70.59,70.54,70.58,21000.0,56.2223,56.2462,56.2064,56.2383,21000.0
2012-01-03 15:35:00,70.59,70.59,70.53,70.55,23600.0,56.2462,56.2462,56.1984,56.2144,23600.0
2012-01-03 15:40:00,70.55,70.64,70.55,70.64,17500.0,56.2144,56.2861,56.2144,56.2861,17500.0
2012-01-03 15:45:00,70.64,70.67,70.63,70.66,24600.0,56.2861,56.31,56.2781,56.302,24600.0
2012-01-03 15:50:00,70.65,70.65,70.55,70.55,19500.0,56.294,56.294,56.2144,56.2144,19500.0
2012-01-03 15:55:00,70.56,70.58,70.42,70.44,26900.0,56.2223,56.2383,56.1108,56.1267,26900.0
2012-01-04 09:30:00,70.26,70.34,70.17,70.26,34900.0,55.9833,56.047,55.9116,55.9833,34900.0
2012-01-04 09:35:00,70.23,70.24,70.14,70.23,29500.0,55.9594,55.9673,55.8877,55.9594,29500.0
2012-01-04 09:40:00,70.25,70.27,70.19,70.22,14400.0,55.9753,55.9912,55.9275,55.9514,14400.0
2012-01-04 09:45:00,70.25,70.3,70.2,70.3,32200.0,55.9753,56.0152,55.9355,56.0152,32200.0
2012-01-04 09:50:00,70.29,70.32,70.26,70.3,11300.0,56.0072,56.0311,55.9833,56.0152,11300.0
2012-01-04 09:55:00,70.32,70.36,70.3,70.32,31900.0,56.0311,56.063,56.0152,56.0311,31900.0
2012-01-04 10:00:00,70.25,70.28,70.19,70.19,11000.0,55.9753,55.9992,55.9275,55.9275,11000.0
2012-01-04 10:05:00,70.17,70.22,70.17,70.2,7800.0,55.9116,55.9514,55.9116,55.9355,7800.0
2012-01-04 10:10:00,70.18,70.19,70.09,70.11,10100.0,55.9195,55.9275,55.8478,55.8638,10100.0
2012-01-04 10:15:00,70.1,70.13,70.05,70.1,19000.0,55.8558,55.8797,55.816,55.8558,19000.0
2012-01-04 10:20:00,70.1,70.15,70.1,70.14,20100.0,55.8558,55.8956,55.8558,55.8877,20100.0
2012-01-04 10:25:00,70.16,70.16,70.08,70.08,19300.0,55.9036,55.9036,55.8399,55.8399,19300.0
2012-01-04 10:30:00,70.06,70.08,70.02,70.07,10000.0,55.8239,55.8399,55.792,55.8319,10000.0
2012-01-04 10:35:00,70.02,70.02,69.98,69.98,12100.0,55.792,55.792,55.7602,55.7602,12100.0
2012-01-04 10:40:00,69.98,70.03,69.97,70.02,10200.0,55.7602,55.8,55.7522,55.792,10200.0
2012-01-04 10:45:00,70.0,70.04,69.99,70.04,9800.0,55.7761,55.808,55.7681,55.808,9800.0
2012-01-04 10:50:00,70.05,70.13,70.05,70.11,9500.0,55.816,55.8797,55.816,55.8638,9500.0
2012-01-04 10:55:00,70.14,70.14,70.11,70.13,4000.0,55.8877,55.8877,55.8638,55.8797,4000.0
2012-01-04 11:00:00,70.14,70.2,70.13,70.2,7100.0,55.8877,55.9355,55.8797,55.9355,7100.0
2012-01-04 11:05:00,70.2,70.2,70.16,70.16,5100.0,55.9355,55.9355,55.9036,55.9036,5100.0
2012-01-04 11:10:00,70.17,70.24,70.17,70.22,17900.0,55.9116,55.9673,55.9116,55.9514,17900.0
2012-01-04 11:15:00,70.22,70.22,70.19,70.19,1200.0,55.9514,55.9514,55.9275,55.9275,1200.0
2012-01-04 11:20:00,70.19,70.25,70.19,70.2,19800.0,55.9275,55.9753,55.9275,55.9355,19800.0
2012-01-04 11:25:00,70.2,70.21,70.19,70.2,5200.0,55.9355,55.9434,55.9275,55.9355,5200.0
2012-01-04 11:30:00,70.22,70.23,70.2,70.2,9700.0,55.9514,55.9594,55.9355,55.9355,9700.0
2012-01-04 11:35:00,70.21,70.29,70.21,70.29,5300.0,55.9434,56.0072,55.9434,56.0072,5300.0
2012-01-04 11:40:00,70.32,70.34,70.31,70.32,7600.0,56.0311,56.047,56.0231,56.0311,7600.0
2012-01-04 11:45:00,70.33,70.34,70.32,70.32,2900.0,56.0391,56.047,56.0311,56.0311,2900.0
2012-01-04 11:50:00,70.33,70.33,70.31,70.31,4500.0,56.0391,56.0391,56.0231,56.0231,4500.0
2012-01-04 11:55:00,70.32,70.32,70.27,70.3,15000.0,56.0311,56.0311,55.9912,56.0152,15000.0
2012-01-04 12:00:00,70.3,70.32,70.29,70.32,4000.0,56.0152,56.0311,56.0072,56.0311,4000.0
2012-01-04 12:05:00,70.32,70.44,70.32,70.41,10500.0,56.0311,56.1267,56.0311,56.1028,10500.0
2012-01-04 12:10:00,70.42,70.43,70.41,70.41,5600.0,56.1108,56.1187,56.1028,56.1028,5600.0
2012-01-04 12:15:00,70.42,70.47,70.42,70.46,10800.0,56.1108,56.1506,56.1108,56.1426,10800.0
2012-01-04 12:20:00,70.47,70.47,70.42,70.43,13700.0,56.1506,56.1506,56.1108,56.1187,13700.0
2012-01-04 12:25:00,70.44,70.46,70.43,70.46,9400.0,56.1267,56.1426,56.1187,56.1426,9400.0
2012-01-04 12:30:00,70.45,70.46,70.41,70.41,4700.0,56.1347,56.1426,56.1028,56.1028,4700.0
2012-01-04 12:35:00,70.4,70.41,70.39,70.41,9500.0,56.0948,56.1028,56.0869,56.1028,9500.0
2012-01-04 12:40:00,70.4,70.42,70.38,70.42,7100.0,56.0948,56.1108,56.0789,56.1108,7100.0
2012-01-04 12:45:00,70.43,70.45,70.43,70.43,8200.0,56.1187,56.1347,56.1187,56.1187,8200.0
2012-01-04 12:50:00,70.44,70.46,70.43,70.44,11100.0,56.1267,56.1426,56.1187,56.1267,11100.0
2012-01-04 12:55:00,70.44,70.49,70.44,70.47,5200.0,56.1267,56.1665,56.1267,56.1506,5200.0
2012-01-04 13:00:00,70.47,70.47,70.41,70.41,9600.0,56.1506,56.1506,56.1028,56.1028,9600.0
2012-01-04 13:05:00,70.4,70.42,70.4,70.4,5000.0,56.0948,56.1108,56.0948,56.0948,5000.0
2012-01-04 13:10:00,70.41,70.42,70.4,70.4,1700.0,56.1028,56.1108,56.0948,56.0948,1700.0
2012-01-04 13:15:00,70.41,70.41,70.34,70.36,6300.0,56.1028,56.1028,56.047,56.063,6300.0
2012-01-04 13:20:00,70.36,70.37,70.34,70.35,7300.0,56.063,56.0709,56.047,56.055,7300.0
2012-01-04 13:25:00,70.35,70.4,70.33,70.37,11800.0,56.055,56.0948,56.0391,56.0709,11800.0
2012-01-04 13:30:00,70.37,70.4,70.36,70.36,13300.0,56.0709,56.0948,56.063,56.063,13300.0
2012-01-04 13:35:00,70.38,70.43,70.38,70.42,8000.0,56.0789,56.1187,56.0789,56.1108,8000.0
2012-01-04 13:40:00,70.41,70.44,70.4,70.44,6200.0,56.1028,56.1267,56.0948,56.1267,6200.0
2012-01-04 13:45:00,70.44,70.51,70.42,70.5,7600.0,56.1267,56.1825,56.1108,56.1745,7600.0
2012-01-04 13:50:00,70.51,70.52,70.48,70.51,8700.0,56.1825,56.1904,56.1586,56.1825,8700.0
2012-01-04 13:55:00,70.52,70.53,70.48,70.5,5600.0,56.1904,56.1984,56.1586,56.1745,5600.0
2012-01-04 14:00:00,70.51,70.51,70.46,70.46,7500.0,56.1825,56.1825,56.1426,56.1426,7500.0
2012-01-04 14:05:00,70.45,70.46,70.43,70.45,8000.0,56.1347,56.1426,56.1187,56.1347,8000.0
2012-01-04 14:10:00,70.46,70.47,70.39,70.39,11100.0,56.1426,56.1506,56.0869,56.0869,11100.0
2012-01-04 14:15:00,70.39,70.48,70.39,70.48,18900.0,56.0869,56.1586,56.0869,56.1586,18900.0
2012-01-04 14:20:00,70.48,70.5,70.45,70.45,11900.0,56.1586,56.1745,56.1347,56.1347,11900.0
2012-01-04 14:25:00,70.46,70.49,70.45,70.46,6700.0,56.1426,56.1665,56.1347,56.1426,6700.0
2012-01-04 14:30:00,70.46,70.54,70.45,70.51,10200.0,56.1426,56.2064,56.1347,56.1825,10200.0
2012-01-04 14:35:00,70.53,70.54,70.49,70.49,8200.0,56.1984,56.2064,56.1665,56.1665,8200.0
2012-01-04 14:40:00,70.49,70.54,70.49,70.53,7200.0,56.1665,56.2064,56.1665,56.1984,7200.0
2012-01-04 14:45:00,70.55,70.55,70.49,70.49,15600.0,56.2144,56.2144,56.1665,56.1665,15600.0
2012-01-04 14:50:00,70.49,70.58,70.49,70.55,8000.0,56.1665,56.2383,56.1665,56.2144,8000.0
2012-01-04 14:55:00,70.57,70.58,70.53,70.53,4700.0,56.2303,56.2383,56.1984,56.1984,4700.0
2012-01-04 15:00:00,70.52,70.53,70.46,70.47,5500.0,56.1904,56.1984,56.1426,56.1506,5500.0
2012-01-04 15:05:00,70.48,70.5,70.47,70.48,9900.0,56.1586,56.1745,56.1506,56.1586,9900.0
2012-01-04 15:10:00,70.48,70.52,70.47,70.47,8900.0,56.1586,56.1904,56.1506,56.1506,8900.0
2012-01-04 15:15:00,70.48,70.48,70.42,70.44,11500.0,56.1586,56.1586,56.1108,56.1267,11500.0
2012-01-04 15:20:00,70.44,70.47,70.43,70.46,6300.0,56.1267,56.1506,56.1187,56.1426,6300.0
2012-01-04 15:25:00,70.46,70.48,70.45,70.48,9100.0,56.1426,56.1586,56.1347,56.1586,9100.0
2012-01-04 15:30:00,70.49,70.52,70.48,70.5,8800.0,56.1665,56.1904,56.1586,56.1745,8800.0
2012-01-04 15:35:00,70.5,70.55,70.5,70.55,17500.0,56.1745,56.2144,56.1745,56.2144,17500.0
2012-01-04 15:40:00,70.55,70.58,70.54,70.55,10800.0,56.2144,56.2383,56.2064,56.2144,10800.0
2012-01-04 15:45:00,70.55,70.55,70.47,70.49,18800.0,56.2144,56.2144,56.1506,56.1665,18800.0
2012-01-04 15:50:00,70.49,70.55,70.46,70.54,21000.0,56.1665,56.2144,56.1426,56.2064,21000.0
2012-01-04 15:55:00,70.54,70.54,70.46,70.5,230100.0,56.2064,56.2064,56.1426,56.1745,230100.0
2012-01-05 09:30:00,70.13,70.17,70.05,70.16,13800.0,55.8797,55.9116,55.816,55.9036,13800.0
2012-01-05 09:35:00,70.18,70.18,70.07,70.11,17500.0,55.9195,55.9195,55.8319,55.8638,17500.0
2012-01-05 09:40:00,70.08,70.08,69.88,69.89,13500.0,55.8399,55.8399,55.6805,55.6885,13500.0
2012-01-05 09:45:00,69.89,69.92,69.82,69.91,29300.0,55.6885,55.7124,55.6327,55.7044,29300.0
2012-01-05 09:50:00,69.9,70.03,69.9,70.02,28800.0,55.6964,55.8,55.6964,55.792,28800.0
2012-01-05 09:55:00,70.02,70.03,69.96,69.96,19400.0,55.792,55.8,55.7442,55.7442,19400.0
2012-01-05 10:00:00,69.99,69.99,69.8,69.92,45600.0,55.7681,55.7681,55.6168,55.7124,45600.0
2012-01-05 10:05:00,69.91,70.0,69.86,69.99,19700.0,55.7044,55.7761,55.6646,55.7681,19700.0
2012-01-05 10:10:00,69.97,70.07,69.91,70.06,12800.0,55.7522,55.8319,55.7044,55.8239,12800.0
2012-01-05 10:15:00,70.08,70.15,70.07,70.14,29400.0,55.8399,55.8956,55.8319,55.8877,29400.0
2012-01-05 10:20:00,70.14,70.14,70.06,70.14,12700.0,55.8877,55.8877,55.8239,55.8877,12700.0
2012-01-05 10:25:00,70.12,70.21,70.1,70.17,28000.0,55.8717,55.9434,55.8558,55.9116,28000.0
2012-01-05 10:30:00,70.16,70.16,70.08,70.08,7300.0,55.9036,55.9036,55.8399,55.8399,7300.0
2012-01-05 10:35:00,70.08,70.09,70.0,70.03,18400.0,55.8399,55.8478,55.7761,55.8,18400.0
2012-01-05 10:40:00,70.02,70.07,69.99,69.99,7000.0,55.792,55.8319,55.7681,55.7681,7000.0
2012-01-05 10:45:00,69.99,70.04,69.98,70.01,6600.0,55.7681,55.808,55.7602,55.7841,6600.0
2012-01-05 10:50:00,70.0,70.02,69.96,69.97,8000.0,55.7761,55.792,55.7442,55.7522,8000.0
2012-01-05 10:55:00,69.98,70.06,69.97,70.06,9200.0,55.7602,55.8239,55.7522,55.8239,9200.0
2012-01-05 11:00:00,70.04,70.11,70.02,70.11,12700.0,55.808,55.8638,55.792,55.8638,12700.0
2012-01-05 11:05:00,70.1,70.12,70.08,70.1,9500.0,55.8558,55.8717,55.8399,55.8558,9500.0
2012-01-05 11:10:00,70.07,70.1,70.04,70.08,8200.0,55.8319,55.8558,55.808,55.8399,8200.0
2012-01-05 11:15:00,70.07,70.11,70.06,70.07,11700.0,55.8319,55.8638,55.8239,55.8319,11700.0
2012-01-05 11:20:00,70.09,70.26,70.08,70.25,22800.0,55.8478,55.9833,55.8399,55.9753,22800.0
2012-01-05 11:25:00,70.27,70.33,70.26,70.33,14700.0,55.9912,56.0391,55.9833,56.0391,14700.0
2012-01-05 11:30:00,70.32,70.36,70.32,70.33,9400.0,56.0311,56.063,56.0311,56.0391,9400.0
2012-01-05 11:35:00,70.33,70.34,70.31,70.34,5100.0,56.0391,56.047,56.0231,56.047,5100.0
2012-01-05 11:40:00,70.35,70.39,70.35,70.37,12800.0,56.055,56.0869,56.055,56.0709,12800.0
2012-01-05 11:45:00,70.38,70.43,70.38,70.41,17300.0,56.0789,56.1187,56.0789,56.1028,17300.0
2012-01-05 11:50:00,70.41,70.43,70.35,70.35,9900.0,56.1028,56.1187,56.055,56.055,9900.0
2012-01-05 11:55:00,70.36,70.39,70.33,70.33,29600.0,56.063,56.0869,56.0391,56.0391,29600.0
2012-01-05 12:00:00,70.36,70.37,70.31,70.33,17300.0,56.063,56.0709,56.0231,56.0391,17300.0
2012-01-05 12:05:00,70.34,70.37,70.34,70.36,4000.0,56.047,56.0709,56.047,56.063,4000.0
2012-01-05 12:10:00,70.37,70.4,70.37,70.37,3800.0,56.0709,56.0948,56.0709,56.0709,3800.0
2012-01-05 12:15:00,70.38,70.47,70.37,70.45,11100.0,56.0789,56.1506,56.0709,56.1347,11100.0
2012-01-05 12:20:00,70.44,70.44,70.35,70.41,6300.0,56.1267,56.1267,56.055,56.1028,6300.0
2012-01-05 12:25:00,70.42,70.47,70.42,70.44,12000.0,56.1108,56.1506,56.1108,56.1267,12000.0
2012-01-05 12:30:00,70.45,70.46,70.43,70.44,24500.0,56.1347,56.1426,56.1187,56.1267,24500.0
2012-01-05 12:35:00,70.43,70.43,70.39,70.39,9400.0,56.1187,56.1187,56.0869,56.0869,9400.0
2012-01-05 12:40:00,70.41,70.47,70.41,70.46,6000.0,56.1028,56.1506,56.1028,56.1426,6000.0
2012-01-05 12:45:00,70.46,70.55,70.44,70.54,11000.0,56.1426,56.2144,56.1267,56.2064,11000.0
2012-01-05 12:50:00,70.54,70.56,70.52,70.54,13000.0,56.2064,56.2223,56.1904,56.2064,13000.0
2012-01-05 12:55:00,70.56,70.64,70.56,70.64,9500.0,56.2223,56.2861,56.2223,56.2861,9500.0
2012-01-05 13:00:00,70.62,70.63,70.58,70.61,7500.0,56.2701,56.2781,56.2383,56.2622,7500.0
2012-01-05 13:05:00,70.62,70.64,70.61,70.61,7200.0,56.2701,56.2861,56.2622,56.2622,7200.0
2012-01-05 13:10:00,70.64,70.64,70.6,70.6,7200.0,56.2861,56.2861,56.2542,56.2542,7200.0
2012-01-05 13:15:00,70.62,70.63,70.59,70.61,6900.0,56.2701,56.2781,56.2462,56.2622,6900.0
2012-01-05 13:20:00,70.62,70.67,70.62,70.64,8800.0,56.2701,56.31,56.2701,56.2861,8800.0
2012-01-05 13:25:00,70.65,70.73,70.64,70.72,22500.0,56.294,56.3578,56.2861,56.3498,22500.0
2012-01-05 13:30:00,70.73,70.77,70.72,70.75,17700.0,56.3578,56.3896,56.3498,56.3737,17700.0
2012-01-05 13:35:00,70.74,70.78,70.74,70.75,4600.0,56.3657,56.3976,56.3657,56.3737,4600.0
2012-01-05 13:40:00,70.76,70.84,70.76,70.8,8000.0,56.3817,56.4454,56.3817,56.4136,8000.0
2012-01-05 13:45:00,70.82,70.82,70.79,70.79,11400.0,56.4295,56.4295,56.4056,56.4056,11400.0
2012-01-05 13:50:00,70.79,70.81,70.79,70.8,5100.0,56.4056,56.4215,56.4056,56.4136,5100.0
2012-01-05 13:55:00,70.8,70.8,70.76,70.76,3800.0,56.4136,56.4136,56.3817,56.3817,3800.0
2012-01-05 14:00:00,70.76,70.77,70.75,70.77,34200.0,56.3817,56.3896,56.3737,56.3896,34200.0
2012-01-05 14:05:00,70.77,70.8,70.74,70.75,8600.0,56.3896,56.4136,56.3657,56.3737,8600.0
2012-01-05 14:10:00,70.77,70.8,70.75,70.78,9600.0,56.3896,56.4136,56.3737,56.3976,9600.0
2012-01-05 14:15:00,70.77,70.77,70.68,70.68,17100.0,56.3896,56.3896,56.3179,56.3179,17100.0
2012-01-05 14:20:00,70.69,70.72,70.68,70.72,4700.0,56.3259,56.3498,56.3179,56.3498,4700.0
2012-01-05 14:25:00,70.7,70.7,70.61,70.64,13100.0,56.3339,56.3339,56.2622,56.2861,13100.0
2012-01-05 14:30:00,70.65,70.68,70.65,70.66,14500.0,56.294,56.3179,56.294,56.302,14500.0
2012-01-05 14:35:00,70.65,70.66,70.63,70.64,5100.0,56.294,56.302,56.2781,56.2861,5100.0
2012-01-05 14:40:00,70.64,70.68,70.64,70.66,4300.0,56.2861,56.3179,56.2861,56.302,4300.0
2012-01-05 14:45:00,70.65,70.69,70.65,70.66,3800.0,56.294,56.3259,56.294,56.302,3800.0
2012-01-05 14:50:00,70.67,70.68,70.64,70.65,11300.0,56.31,56.3179,56.2861,56.294,11300.0
2012-01-05 14:55:00,70.65,70.68,70.64,70.64,7000.0,56.294,56.3179,56.2861,56.2861,7000.0
2012-01-05 15:00:00,70.62,70.72,70.6,70.72,22800.0,56.2701,56.3498,56.2542,56.3498,22800.0
2012-01-05 15:05:00,70.72,70.72,70.69,70.71,6400.0,56.3498,56.3498,56.3259,56.3418,6400.0
2012-01-05 15:10:00,70.7,70.7,70.6,70.62,9600.0,56.3339,56.3339,56.2542,56.2701,9600.0
2012-01-05 15:15:00,70.62,70.67,70.59,70.66,14900.0,56.2701,56.31,56.2462,56.302,14900.0
2012-01-05 15:20:00,70.67,70.7,70.66,70.68,8000.0,56.31,56.3339,56.302,56.3179,8000.0
2012-01-05 15:25:00,70.69,70.73,70.66,70.66,19300.0,56.3259,56.3578,56.302,56.302,19300.0
2012-01-05 15:30:00,70.68,70.68,70.63,70.63,11300.0,56.3179,56.3179,56.2781,56.2781,11300.0
2012-01-05 15:35:00,70.63,70.68,70.62,70.66,13000.0,56.2781,56.3179,56.2701,56.302,13000.0
2012-01-05 15:40:00,70.66,70.79,70.66,70.75,34600.0,56.302,56.4056,56.302,56.3737,34600.0
2012-01-05 15:45:00,70.76,70.78,70.7,70.75,19000.0,56.3817,56.3976,56.3339,56.3737,19000.0
2012-01-05 15:50:00,70.74,70.75,70.71,70.75,8300.0,56.3657,56.3737,56.3418,56.3737,8300.0
2012-01-05 15:55:00,70.78,70.79,70.72,70.74,16400.0,56.3976,56.4056,56.3498,56.3657,16400.0
2012-01-06 09:30:00,70.82,70.85,70.63,70.65,51200.0,56.4295,56.4534,56.2781,56.294,51200.0
2012-01-06 09:35:00,70.65,70.75,70.64,70.65,30600.0,56.294,56.3737,56.2861,56.294,30600.0
2012-01-06 09:40:00,70.62,70.63,70.44,70.53,26300.0,56.2701,56.2781,56.1267,56.1984,26300.0
2012-01-06 09:45:00,70.52,70.58,70.48,70.49,12700.0,56.1904,56.2383,56.1586,56.1665,12700.0
2012-01-06 09:50:00,70.48,70.48,70.35,70.36,40100.0,56.1586,56.1586,56.055,56.063,40100.0
2012-01-06 09:55:00,70.35,70.45,70.34,70.42,15100.0,56.055,56.1347,56.047,56.1108,15100.0
2012-01-06 10:00:00,70.42,70.44,70.35,70.44,26900.0,56.1108,56.1267,56.055,56.1267,26900.0
2012-01-06 10:05:00,70.44,70.47,70.38,70.45,27500.0,56.1267,56.1506,56.0789,56.1347,27500.0
2012-01-06 10:10:00,70.45,70.52,70.45,70.5,20300.0,56.1347,56.1904,56.1347,56.1745,20300.0
2012-01-06 10:15:00,70.51,70.55,70.5,70.5,12200.0,56.1825,56.2144,56.1745,56.1745,12200.0
2012-01-06 10:20:00,70.52,70.58,70.46,70.58,17200.0,56.1904,56.2383,56.1426,56.2383,17200.0
2012-01-06 10:25:00,70.59,70.59,70.51,70.52,14700.0,56.2462,56.2462,56.1825,56.1904,14700.0
2012-01-06 10:30:00,70.53,70.61,70.51,70.61,18000.0,56.1984,56.2622,56.1825,56.2622,18000.0
2012-01-06 10:35:00,70.61,70.62,70.56,70.59,20400.0,56.2622,56.2701,56.2223,56.2462,20400.0
2012-01-06 10:40:00,70.59,70.63,70.52,70.63,14200.0,56.2462,56.2781,56.1904,56.2781,14200.0
2012-01-06 10:45:00,70.63,70.7,70.62,70.7,13400.0,56.2781,56.3339,56.2701,56.3339,13400.0
2012-01-06 10:50:00,70.7,70.71,70.65,70.65,10100.0,56.3339,56.3418,56.294,56.294,10100.0
2012-01-06 10:55:00,70.62,70.64,70.55,70.56,55700.0,56.2701,56.2861,56.2144,56.2223,55700.0
2012-01-06 11:00:00,70.58,70.67,70.57,70.6,95300.0,56.2383,56.31,56.2303,56.2542,95300.0
2012-01-06 11:05:00,70.6,70.77,70.6,70.73,18800.0,56.2542,56.3896,56.2542,56.3578,18800.0
2012-01-06 11:10:00,70.72,70.72,70.66,70.67,64400.0,56.3498,56.3498,56.302,56.31,64400.0
2012-01-06 11:15:00,70.67,70.74,70.67,70.73,11000.0,56.31,56.3657,56.31,56.3578,11000.0
2012-01-06 11:20:00,70.74,70.74,70.69,70.69,17600.0,56.3657,56.3657,56.3259,56.3259,17600.0
2012-01-06 11:25:00,70.7,70.72,70.68,70.7,7900.0,56.3339,56.3498,56.3179,56.3339,7900.0
2012-01-06 11:30:00,70.71,70.79,70.69,70.77,7800.0,56.3418,56.4056,56.3259,56.3896,7800.0
2012-01-06 11:35:00,70.76,70.81,70.75,70.8,14800.0,56.3817,56.4215,56.3737,56.4136,14800.0
2012-01-06 11:40:00,70.81,70.84,70.77,70.83,15200.0,56.4215,56.4454,56.3896,56.4375,15200.0
2012-01-06 11:45:00,70.82,70.85,70.8,70.82,16700.0,56.4295,56.4534,56.4136,56.4295,16700.0
2012-01-06 11:50:00,70.82,70.83,70.76,70.79,16100.0,56.4295,56.4375,56.3817,56.4056,16100.0
2012-01-06 11:55:00,70.79,70.79,70.75,70.76,8200.0,56.4056,56.4056,56.3737,56.3817,8200.0
2012-01-06 12:00:00,70.77,70.77,70.75,70.76,8400.0,56.3896,56.3896,56.3737,56.3817,8400.0
2012-01-06 12:05:00,70.76,70.77,70.71,70.71,7400.0,56.3817,56.3896,56.3418,56.3418,7400.0
2012-01-06 12:10:00,70.7,70.75,70.7,70.73,11100.0,56.3339,56.3737,56.3339,56.3578,11100.0
2012-01-06 12:15:00,70.75,70.75,70.73,70.75,3700.0,56.3737,56.3737,56.3578,56.3737,3700.0
2012-01-06 12:20:00,70.74,70.8,70.74,70.76,8900.0,56.3657,56.4136,56.3657,56.3817,8900.0
2012-01-06 12:25:00,70.76,70.79,70.76,70.77,6300.0,56.3817,56.4056,56.3817,56.3896,6300.0
2012-01-06 12:30:00,70.76,70.81,70.76,70.81,4000.0,56.3817,56.4215,56.3817,56.4215,4000.0
2012-01-06 12:35:00,70.8,70.8,70.74,70.74,6400.0,56.4136,56.4136,56.3657,56.3657,6400.0
2012-01-06 12:40:00,70.72,70.72,70.67,70.67,16600.0,56.3498,56.3498,56.31,56.31,16600.0
2012-01-06 12:45:00,70.67,70.67,70.61,70.64,37400.0,56.31,56.31,56.2622,56.2861,37400.0
2012-01-06 12:50:00,70.64,70.67,70.63,70.67,13800.0,56.2861,56.31,56.2781,56.31,13800.0
2012-01-06 12:55:00,70.67,70.68,70.65,70.65,6300.0,56.31,56.3179,56.294,56.294,6300.0
2012-01-06 13:00:00,70.65,70.69,70.65,70.67,4200.0,56.294,56.3259,56.294,56.31,4200.0
2012-01-06 13:05:00,70.66,70.71,70.65,70.68,62600.0,56.302,56.3418,56.294,56.3179,62600.0
2012-01-06 13:10:00,70.67,70.68,70.59,70.6,9400.0,56.31,56.3179,56.2462,56.2542,9400.0
2012-01-06 13:15:00,70.61,70.66,70.6,70.65,14200.0,56.2622,56.302,56.2542,56.294,14200.0
2012-01-06 13:20:00,70.64,70.66,70.59,70.63,10900.0,56.2861,56.302,56.2462,56.2781,10900.0
2012-01-06 13:25:00,70.63,70.63,70.6,70.6,6300.0,56.2781,56.2781,56.2542,56.2542,6300.0
2012-01-06 13:30:00,70.61,70.63,70.56,70.58,10100.0,56.2622,56.2781,56.2223,56.2383,10100.0
2012-01-06 13:35:00,70.57,70.65,70.56,70.65,7300.0,56.2303,56.294,56.2223,56.294,7300.0
2012-01-06 13:40:00,70.66,70.69,70.66,70.69,8700.0,56.302,56.3259,56.302,56.3259,8700.0
2012-01-06 13:45:00,70.7,70.71,70.68,70.71,10000.0,56.3339,56.3418,56.3179,56.3418,10000.0
2012-01-06 13:50:00,70.71,70.75,70.69,70.75,15400.0,56.3418,56.3737,56.3259,56.3737,15400.0
2012-01-06 13:55:00,70.74,70.82,70.73,70.75,13400.0,56.3657,56.4295,56.3578,56.3737,13400.0
2012-01-06 14:00:00,70.75,70.76,70.73,70.73,9200.0,56.3737,56.3817,56.3578,56.3578,9200.0
2012-01-06 14:05:00,70.73,70.79,70.73,70.77,10300.0,56.3578,56.4056,56.3578,56.3896,10300.0
2012-01-06 14:10:00,70.77,70.77,70.68,70.69,9200.0,56.3896,56.3896,56.3179,56.3259,9200.0
2012-01-06 14:15:00,70.69,70.7,70.67,70.69,7000.0,56.3259,56.3339,56.31,56.3259,7000.0
2012-01-06 14:20:00,70.7,70.75,70.7,70.75,5000.0,56.3339,56.3737,56.3339,56.3737,5000.0
2012-01-06 14:25:00,70.75,70.75,70.73,70.74,3800.0,56.3737,56.3737,56.3578,56.3657,3800.0
2012-01-06 14:30:00,70.75,70.76,70.73,70.73,9300.0,56.3737,56.3817,56.3578,56.3578,9300.0
2012-01-06 14:35:00,70.75,70.77,70.73,70.75,9500.0,56.3737,56.3896,56.3578,56.3737,9500.0
2012-01-06 14:40:00,70.74,70.76,70.71,70.71,13000.0,56.3657,56.3817,56.3418,56.3418,13000.0
2012-01-06 14:45:00,70.7,70.72,70.69,70.72,4500.0,56.3339,56.3498,56.3259,56.3498,4500.0
2012-01-06 14:50:00,70.69,70.72,70.68,70.7,18300.0,56.3259,56.3498,56.3179,56.3339,18300.0
2012-01-06 14:55:00,70.72,70.72,70.66,70.67,4400.0,56.3498,56.3498,56.302,56.31,4400.0
2012-01-06 15:00:00,70.67,70.71,70.67,70.71,7100.0,56.31,56.3418,56.31,56.3418,7100.0
2012-01-06 15:05:00,70.69,70.72,70.69,70.7,6000.0,56.3259,56.3498,56.3259,56.3339,6000.0
2012-01-06 15:10:00,70.7,70.7,70.67,70.68,10300.0,56.3339,56.3339,56.31,56.3179,10300.0
2012-01-06 15:15:00,70.7,70.71,70.61,70.64,16300.0,56.3339,56.3418,56.2622,56.2861,16300.0
2012-01-06 15:20:00,70.64,70.68,70.64,70.68,12100.0,56.2861,56.3179,56.2861,56.3179,12100.0
2012-01-06 15:25:00,70.68,70.69,70.65,70.65,5100.0,56.3179,56.3259,56.294,56.294,5100.0
2012-01-06 15:30:00,70.66,70.7,70.63,70.67,13400.0,56.302,56.3339,56.2781,56.31,13400.0
2012-01-06 15:35:00,70.68,70.7,70.66,70.66,21900.0,56.3179,56.3339,56.302,56.302,21900.0
2012-01-06 15:40:00,70.68,70.73,70.68,70.68,14500.0,56.3179,56.3578,56.3179,56.3179,14500.0
2012-01-06 15:45:00,70.69,70.69,70.63,70.64,18200.0,56.3259,56.3259,56.2781,56.2861,18200.0
2012-01-06 15:50:00,70.64,70.64,70.58,70.62,13400.0,56.2861,56.2861,56.2383,56.2701,13400.0
2012-01-06 15:55:00,70.61,70.64,70.55,70.63,11700.0,56.2622,56.2861,56.2144,56.2781,11700.0
2012-01-09 09:30:00,70.75,70.76,70.68,70.73,9700.0,56.3737,56.3817,56.3179,56.3578,9700.0
2012-01-09 09:35:00,70.72,70.73,70.61,70.69,9100.0,56.3498,56.3578,56.2622,56.3259,9100.0
2012-01-09 09:40:00,70.7,70.7,70.59,70.62,9300.0,56.3339,56.3339,56.2462,56.2701,9300.0
2012-01-09 09:45:00,70.57,70.65,70.57,70.62,22400.0,56.2303,56.294,56.2303,56.2701,22400.0
2012-01-09 09:50:00,70.65,70.7,70.61,70.67,15900.0,56.294,56.3339,56.2622,56.31,15900.0
2012-01-09 09:55:00,70.69,70.69,70.59,70.63,6400.0,56.3259,56.3259,56.2462,56.2781,6400.0
2012-01-09 10:00:00,70.66,70.66,70.53,70.56,7600.0,56.302,56.302,56.1984,56.2223,7600.0
2012-01-09 10:05:00,70.57,70.68,70.57,70.68,20700.0,56.2303,56.3179,56.2303,56.3179,20700.0
2012-01-09 10:10:00,70.68,70.73,70.67,70.73,16900.0,56.3179,56.3578,56.31,56.3578,16900.0
2012-01-09 10:15:00,70.73,70.81,70.73,70.77,26900.0,56.3578,56.4215,56.3578,56.3896,26900.0
2012-01-09 10:20:00,70.78,70.82,70.74,70.76,32000.0,56.3976,56.4295,56.3657,56.3817,32000.0
2012-01-09 10:25:00,70.77,70.83,70.74,70.83,5000.0,56.3896,56.4375,56.3657,56.4375,5000.0
2012-01-09 10:30:00,70.83,70.84,70.76,70.78,15700.0,56.4375,56.4454,56.3817,56.3976,15700.0
2012-01-09 10:35:00,70.77,70.8,70.73,70.76,12900.0,56.3896,56.4136,56.3578,56.3817,12900.0
2012-01-09 10:40:00,70.77,70.77,70.67,70.67,12000.0,56.3896,56.3896,56.31,56.31,12000.0
2012-01-09 10:45:00,70.66,70.71,70.61,70.62,14400.0,56.302,56.3418,56.2622,56.2701,14400.0
2012-01-09 10:50:00,70.62,70.66,70.59,70.61,13600.0,56.2701,56.302,56.2462,56.2622,13600.0
2012-01-09 10:55:00,70.6,70.62,70.57,70.61,13700.0,56.2542,56.2701,56.2303,56.2622,13700.0
2012-01-09 11:00:00,70.6,70.62,70.57,70.6,6200.0,56.2542,56.2701,56.2303,56.2542,6200.0
2012-01-09 11:05:00,70.59,70.6,70.48,70.51,21700.0,56.2462,56.2542,56.1586,56.1825,21700.0
2012-01-09 11:10:00,70.5,70.53,70.46,70.48,14100.0,56.1745,56.1984,56.1426,56.1586,14100.0
2012-01-09 11:15:00,70.49,70.5,70.42,70.44,14200.0,56.1665,56.1745,56.1108,56.1267,14200.0
2012-01-09 11:20:00,70.44,70.51,70.42,70.49,14000.0,56.1267,56.1825,56.1108,56.1665,14000.0
2012-01-09 11:25:00,70.5,70.54,70.5,70.53,11400.0,56.1745,56.2064,56.1745,56.1984,11400.0
2012-01-09 11:30:00,70.55,70.55,70.52,70.52,7900.0,56.2144,56.2144,56.1904,56.1904,7900.0
2012-01-09 11:35:00,70.52,70.57,70.49,70.57,9600.0,56.1904,56.2303,56.1665,56.2303,9600.0
2012-01-09 11:40:00,70.56,70.62,70.53,70.61,15200.0,56.2223,56.2701,56.1984,56.2622,15200.0
2012-01-09 11:45:00,70.62,70.65,70.59,70.59,20000.0,56.2701,56.294,56.2462,56.2462,20000.0
2012-01-09 11:50:00,70.61,70.64,70.61,70.61,9800.0,56.2622,56.2861,56.2622,56.2622,9800.0
2012-01-09 11:55:00,70.62,70.62,70.58,70.59,3800.0,56.2701,56.2701,56.2383,56.2462,3800.0
2012-01-09 12:00:00,70.59,70.62,70.57,70.57,9700.0,56.2462,56.2701,56.2303,56.2303,9700.0
2012-01-09 12:05:00,70.57,70.61,70.55,70.59,3300.0,56.2303,56.2622,56.2144,56.2462,3300.0
2012-01-09 12:10:00,70.59,70.63,70.59,70.63,3400.0,56.2462,56.2781,56.2462,56.2781,3400.0
2012-01-09 12:15:00,70.63,70.63,70.59,70.6,4700.0,56.2781,56.2781,56.2462,56.2542,4700.0
2012-01-09 12:20:00,70.6,70.62,70.58,70.62,3900.0,56.2542,56.2701,56.2383,56.2701,3900.0
2012-01-09 12:25:00,70.63,70.69,70.62,70.68,2200.0,56.2781,56.3259,56.2701,56.3179,2200.0
2012-01-09 12:30:00,70.67,70.71,70.66,70.7,4900.0,56.31,56.3418,56.302,56.3339,4900.0
2012-01-09 12:35:00,70.71,70.71,70.69,70.7,500.0,56.3418,56.3418,56.3259,56.3339,500.0
2012-01-09 12:40:00,70.68,70.69,70.67,70.69,700.0,56.3179,56.3259,56.31,56.3259,700.0
2012-01-09 12:45:00,70.69,70.7,70.67,70.7,9100.0,56.3259,56.3339,56.31,56.3339,9100.0
2012-01-09 12:50:00,70.71,70.71,70.7,70.7,700.0,56.3418,56.3418,56.3339,56.3339,700.0
2012-01-09 12:55:00,70.68,70.69,70.68,70.68,800.0,56.3179,56.3259,56.3179,56.3179,800.0
2012-01-09 13:00:00,70.7,70.75,70.68,70.69,19100.0,56.3339,56.3737,56.3179,56.3259,19100.0
2012-01-09 13:05:00,70.68,70.71,70.68,70.7,3200.0,56.3179,56.3418,56.3179,56.3339,3200.0
2012-01-09 13:10:00,70.69,70.73,70.68,70.72,11800.0,56.3259,56.3578,56.3179,56.3498,11800.0
2012-01-09 13:15:00,70.72,70.74,70.7,70.7,6500.0,56.3498,56.3657,56.3339,56.3339,6500.0
2012-01-09 13:20:00,70.71,70.71,70.67,70.7,3000.0,56.3418,56.3418,56.31,56.3339,3000.0
2012-01-09 13:25:00,70.7,70.74,70.7,70.74,2700.0,56.3339,56.3657,56.3339,56.3657,2700.0
2012-01-09 13:30:00,70.72,70.73,70.71,70.73,1300.0,56.3498,56.3578,56.3418,56.3578,1300.0
2012-01-09 13:35:00,70.7,70.7,70.67,70.68,18300.0,56.3339,56.3339,56.31,56.3179,18300.0
2012-01-09 13:40:00,70.7,70.7,70.68,70.68,7600.0,56.3339,56.3339,56.3179,56.3179,7600.0
2012-01-09 13:45:00,70.69,70.76,70.68,70.76,1800.0,56.3259,56.3817,56.3179,56.3817,1800.0
2012-01-09 13:50:00,70.75,70.76,70.74,70.74,2700.0,56.3737,56.3817,56.3657,56.3657,2700.0
2012-01-09 13:55:00,70.77,70.77,70.75,70.75,1100.0,56.3896,56.3896,56.3737,56.3737,1100.0
2012-01-09 14:00:00,70.77,70.79,70.76,70.79,6500.0,56.3896,56.4056,56.3817,56.4056,6500.0
2012-01-09 14:05:00,70.78,70.82,70.77,70.78,5000.0,56.3976,56.4295,56.3896,56.3976,5000.0
2012-01-09 14:10:00,70.79,70.8,70.77,70.78,13600.0,56.4056,56.4136,56.3896,56.3976,13600.0
2012-01-09 14:15:00,70.79,70.8,70.76,70.77,13200.0,56.4056,56.4136,56.3817,56.3896,13200.0
2012-01-09 14:20:00,70.78,70.8,70.76,70.79,2400.0,56.3976,56.4136,56.3817,56.4056,2400.0
2012-01-09 14:25:00,70.78,70.8,70.78,70.79,1700.0,56.3976,56.4136,56.3976,56.4056,1700.0
2012-01-09 14:30:00,70.81,70.86,70.79,70.84,4800.0,56.4215,56.4614,56.4056,56.4454,4800.0
2012-01-09 14:35:00,70.83,70.86,70.83,70.83,2200.0,56.4375,56.4614,56.4375,56.4375,2200.0
2012-01-09 14:40:00,70.83,70.83,70.81,70.83,4800.0,56.4375,56.4375,56.4215,56.4375,4800.0
2012-01-09 14:45:00,70.83,70.83,70.75,70.78,7600.0,56.4375,56.4375,56.3737,56.3976,7600.0
2012-01-09 14:50:00,70.78,70.78,70.75,70.75,6100.0,56.3976,56.3976,56.3737,56.3737,6100.0
2012-01-09 14:55:00,70.74,70.77,70.74,70.77,6000.0,56.3657,56.3896,56.3657,56.3896,6000.0
2012-01-09 15:00:00,70.78,70.82,70.77,70.77,8900.0,56.3976,56.4295,56.3896,56.3896,8900.0
2012-01-09 15:05:00,70.77,70.81,70.77,70.81,4700.0,56.3896,56.4215,56.3896,56.4215,4700.0
2012-01-09 15:10:00,70.8,70.8,70.74,70.77,6600.0,56.4136,56.4136,56.3657,56.3896,6600.0
2012-01-09 15:15:00,70.76,70.78,70.76,70.77,5200.0,56.3817,56.3976,56.3817,56.3896,5200.0
2012-01-09 15:20:00,70.77,70.78,70.75,70.77,5400.0,56.3896,56.3976,56.3737,56.3896,5400.0
2012-01-09 15:25:00,70.76,70.8,70.76,70.77,110700.0,56.3817,56.4136,56.3817,56.3896,110700.0
2012-01-09 15:30:00,70.77,70.78,70.75,70.78,91400.0,56.3896,56.3976,56.3737,56.3976,91400.0
2012-01-09 15:35:00,70.78,70.79,70.75,70.78,23200.0,56.3976,56.4056,56.3737,56.3976,23200.0
2012-01-09 15:40:00,70.8,70.84,70.8,70.82,11300.0,56.4136,56.4454,56.4136,56.4295,11300.0
2012-01-09 15:45:00,70.81,70.85,70.77,70.78,10500.0,56.4215,56.4534,56.3896,56.3976,10500.0
2012-01-09 15:50:00,70.78,70.79,70.74,70.77,35100.0,56.3976,56.4056,56.3657,56.3896,35100.0
2012-01-09 15:55:00,70.77,70.81,70.76,70.77,18700.0,56.3896,56.4215,56.3817,56.3896,18700.0
2012-01-10 09:30:00,71.53,71.59,71.49,71.54,27400.0,56.9952,57.043,56.9633,57.0032,27400.0
2012-01-10 09:35:00,71.56,71.6,71.48,71.49,31000.0,57.0191,57.051,56.9554,56.9633,31000.0
2012-01-10 09:40:00,71.49,71.52,71.42,71.43,8900.0,56.9633,56.9872,56.9076,56.9155,8900.0
2012-01-10 09:45:00,71.46,71.48,71.43,71.46,9500.0,56.9394,56.9554,56.9155,56.9394,9500.0
2012-01-10 09:50:00,71.45,71.52,71.43,71.43,19300.0,56.9315,56.9872,56.9155,56.9155,19300.0
2012-01-10 09:55:00,71.45,71.51,71.42,71.51,17200.0,56.9315,56.9793,56.9076,56.9793,17200.0
2012-01-10 10:00:00,71.52,71.65,71.51,71.65,21400.0,56.9872,57.0908,56.9793,57.0908,21400.0
2012-01-10 10:05:00,71.67,71.67,71.6,71.63,17300.0,57.1068,57.1068,57.051,57.0749,17300.0
2012-01-10 10:10:00,71.61,71.64,71.59,71.62,22200.0,57.059,57.0829,57.043,57.0669,22200.0
2012-01-10 10:15:00,71.61,71.63,71.6,71.6,19500.0,57.059,57.0749,57.051,57.051,19500.0
2012-01-10 10:20:00,71.6,71.61,71.54,71.57,15700.0,57.051,57.059,57.0032,57.0271,15700.0
2012-01-10 10:25:00,71.55,71.58,71.51,71.55,11500.0,57.0112,57.0351,56.9793,57.0112,11500.0
2012-01-10 10:30:00,71.54,71.54,71.51,71.54,8100.0,57.0032,57.0032,56.9793,57.0032,8100.0
2012-01-10 10:35:00,71.56,71.62,71.56,71.57,5000.0,57.0191,57.0669,57.0191,57.0271,5000.0
2012-01-10 10:40:00,71.58,71.62,71.58,71.59,8200.0,57.0351,57.0669,57.0351,57.043,8200.0
2012-01-10 10:45:00,71.59,71.63,71.56,71.57,12700.0,57.043,57.0749,57.0191,57.0271,12700.0
2012-01-10 10:50:00,71.58,71.59,71.5,71.5,6200.0,57.0351,57.043,56.9713,56.9713,6200.0
2012-01-10 10:55:00,71.5,71.57,71.5,71.56,19200.0,56.9713,57.0271,56.9713,57.0191,19200.0
2012-01-10 11:00:00,71.55,71.56,71.46,71.46,16900.0,57.0112,57.0191,56.9394,56.9394,16900.0
2012-01-10 11:05:00,71.45,71.52,71.44,71.52,5900.0,56.9315,56.9872,56.9235,56.9872,5900.0
2012-01-10 11:10:00,71.49,71.54,71.48,71.54,11100.0,56.9633,57.0032,56.9554,57.0032,11100.0
2012-01-10 11:15:00,71.55,71.59,71.55,71.56,8000.0,57.0112,57.043,57.0112,57.0191,8000.0
2012-01-10 11:20:00,71.55,71.61,71.54,71.56,9800.0,57.0112,57.059,57.0032,57.0191,9800.0
2012-01-10 11:25:00,71.56,71.58,71.55,71.56,7800.0,57.0191,57.0351,57.0112,57.0191,7800.0
2012-01-10 11:30:00,71.55,71.58,71.54,71.55,15200.0,57.0112,57.0351,57.0032,57.0112,15200.0
2012-01-10 11:35:00,71.56,71.57,71.49,71.5,8100.0,57.0191,57.0271,56.9633,56.9713,8100.0
2012-01-10 11:40:00,71.51,71.52,71.49,71.51,21800.0,56.9793,56.9872,56.9633,56.9793,21800.0
2012-01-10 11:45:00,71.52,71.52,71.5,71.5,5000.0,56.9872,56.9872,56.9713,56.9713,5000.0
2012-01-10 11:50:00,71.49,71.55,71.49,71.54,3900.0,56.9633,57.0112,56.9633,57.0032,3900.0
2012-01-10 11:55:00,71.53,71.55,71.49,71.51,7000.0,56.9952,57.0112,56.9633,56.9793,7000.0
2012-01-10 12:00:00,71.51,71.52,71.48,71.48,5600.0,56.9793,56.9872,56.9554,56.9554,5600.0
2012-01-10 12:05:00,71.49,71.52,71.48,71.52,9100.0,56.9633,56.9872,56.9554,56.9872,9100.0
2012-01-10 12:10:00,71.51,71.54,71.51,71.51,5300.0,56.9793,57.0032,56.9793,56.9793,5300.0
2012-01-10 12:15:00,71.5,71.5,71.46,71.48,3500.0,56.9713,56.9713,56.9394,56.9554,3500.0
2012-01-10 12:20:00,71.46,71.47,71.43,71.43,5000.0,56.9394,56.9474,56.9155,56.9155,5000.0
2012-01-10 12:25:00,71.41,71.41,71.31,71.33,13400.0,56.8996,56.8996,56.8199,56.8359,13400.0
2012-01-10 12:30:00,71.31,71.34,71.3,71.34,8600.0,56.8199,56.8438,56.812,56.8438,8600.0
2012-01-10 12:35:00,71.34,71.37,71.34,71.37,8500.0,56.8438,56.8677,56.8438,56.8677,8500.0
2012-01-10 12:40:00,71.37,71.38,71.34,71.38,4600.0,56.8677,56.8757,56.8438,56.8757,4600.0
2012-01-10 12:45:00,71.37,71.37,71.34,71.35,8800.0,56.8677,56.8677,56.8438,56.8518,8800.0
2012-01-10 12:50:00,71.34,71.36,71.34,71.35,4400.0,56.8438,56.8598,56.8438,56.8518,4400.0
2012-01-10 12:55:00,71.35,71.4,71.35,71.4,7700.0,56.8518,56.8916,56.8518,56.8916,7700.0
2012-01-10 13:00:00,71.4,71.4,71.36,71.36,6400.0,56.8916,56.8916,56.8598,56.8598,6400.0
2012-01-10 13:05:00,71.38,71.39,71.35,71.35,6700.0,56.8757,56.8837,56.8518,56.8518,6700.0
2012-01-10 13:10:00,71.34,71.35,71.32,71.32,3400.0,56.8438,56.8518,56.8279,56.8279,3400.0
2012-01-10 13:15:00,71.32,71.37,71.32,71.37,5700.0,56.8279,56.8677,56.8279,56.8677,5700.0
2012-01-10 13:20:00,71.35,71.38,71.33,71.36,7500.0,56.8518,56.8757,56.8359,56.8598,7500.0
2012-01-10 13:25:00,71.36,71.36,71.33,71.35,9400.0,56.8598,56.8598,56.8359,56.8518,9400.0
2012-01-10 13:30:00,71.36,71.45,71.36,71.45,10700.0,56.8598,56.9315,56.8598,56.9315,10700.0
2012-01-10 13:35:00,71.46,71.46,71.4,71.41,13600.0,56.9394,56.9394,56.8916,56.8996,13600.0
2012-01-10 13:40:00,71.43,71.44,71.41,71.44,6300.0,56.9155,56.9235,56.8996,56.9235,6300.0
2012-01-10 13:45:00,71.43,71.43,71.38,71.38,3200.0,56.9155,56.9155,56.8757,56.8757,3200.0
2012-01-10 13:50:00,71.4,71.41,71.38,71.38,4300.0,56.8916,56.8996,56.8757,56.8757,4300.0
2012-01-10 13:55:00,71.4,71.43,71.39,71.4,8900.0,56.8916,56.9155,56.8837,56.8916,8900.0
2012-01-10 14:00:00,71.42,71.42,71.37,71.41,11900.0,56.9076,56.9076,56.8677,56.8996,11900.0
2012-01-10 14:05:00,71.42,71.42,71.39,71.4,9000.0,56.9076,56.9076,56.8837,56.8916,9000.0
2012-01-10 14:10:00,71.4,71.42,71.4,71.41,2800.0,56.8916,56.9076,56.8916,56.8996,2800.0
2012-01-10 14:15:00,71.42,71.47,71.42,71.47,10200.0,56.9076,56.9474,56.9076,56.9474,10200.0
2012-01-10 14:20:00,71.47,71.48,71.45,71.47,4400.0,56.9474,56.9554,56.9315,56.9474,4400.0
2012-01-10 14:25:00,71.48,71.48,71.44,71.44,3900.0,56.9554,56.9554,56.9235,56.9235,3900.0
2012-01-10 14:30:00,71.44,71.46,71.44,71.46,4900.0,56.9235,56.9394,56.9235,56.9394,4900.0
2012-01-10 14:35:00,71.46,71.5,71.45,71.49,6700.0,56.9394,56.9713,56.9315,56.9633,6700.0
2012-01-10 14:40:00,71.49,71.49,71.48,71.49,2000.0,56.9633,56.9633,56.9554,56.9633,2000.0
2012-01-10 14:45:00,71.48,71.53,71.48,71.52,7000.0,56.9554,56.9952,56.9554,56.9872,7000.0
2012-01-10 14:50:00,71.51,71.51,71.48,71.48,2500.0,56.9793,56.9793,56.9554,56.9554,2500.0
2012-01-10 14:55:00,71.49,71.51,71.48,71.49,3800.0,56.9633,56.9793,56.9554,56.9633,3800.0
2012-01-10 15:00:00,71.49,71.51,71.48,71.5,4600.0,56.9633,56.9793,56.9554,56.9713,4600.0
2012-01-10 15:05:00,71.5,71.52,71.46,71.47,6900.0,56.9713,56.9872,56.9394,56.9474,6900.0
2012-01-10 15:10:00,71.48,71.48,71.44,71.46,7100.0,56.9554,56.9554,56.9235,56.9394,7100.0
2012-01-10 15:15:00,71.46,71.47,71.44,71.44,7700.0,56.9394,56.9474,56.9235,56.9235,7700.0
2012-01-10 15:20:00,71.45,71.45,71.42,71.42,5900.0,56.9315,56.9315,56.9076,56.9076,5900.0
2012-01-10 15:25:00,71.42,71.45,71.4,71.43,20200.0,56.9076,56.9315,56.8916,56.9155,20200.0
2012-01-10 15:30:00,71.43,71.44,71.4,71.4,17300.0,56.9155,56.9235,56.8916,56.8916,17300.0
2012-01-10 15:35:00,71.4,71.4,71.34,71.35,13200.0,56.8916,56.8916,56.8438,56.8518,13200.0
2012-01-10 15:40:00,71.35,71.4,71.33,71.39,146400.0,56.8518,56.8916,56.8359,56.8837,146400.0
2012-01-10 15:45:00,71.4,71.42,71.37,71.38,17100.0,56.8916,56.9076,56.8677,56.8757,17100.0
2012-01-10 15:50:00,71.39,71.43,71.39,71.39,9900.0,56.8837,56.9155,56.8837,56.8837,9900.0
2012-01-10 15:55:00,71.4,71.45,71.39,71.44,16200.0,56.8916,56.9315,56.8837,56.9235,16200.0
2012-01-11 09:30:00,71.17,71.22,71.12,71.17,10300.0,56.7084,56.7482,56.6685,56.7084,10300.0
2012-01-11 09:35:00,71.15,71.24,71.15,71.19,10200.0,56.6924,56.7641,56.6924,56.7243,10200.0
2012-01-11 09:40:00,71.19,71.32,71.19,71.28,18000.0,56.7243,56.8279,56.7243,56.796,18000.0
2012-01-11 09:45:00,71.29,71.39,71.29,71.32,22900.0,56.804,56.8837,56.804,56.8279,22900.0
2012-01-11 09:50:00,71.33,71.36,71.26,71.27,13000.0,56.8359,56.8598,56.7801,56.788,13000.0
2012-01-11 09:55:00,71.23,71.27,71.16,71.17,12800.0,56.7562,56.788,56.7004,56.7084,12800.0
2012-01-11 10:00:00,71.17,71.17,71.09,71.14,22500.0,56.7084,56.7084,56.6446,56.6845,22500.0
2012-01-11 10:05:00,71.15,71.21,71.13,71.2,13400.0,56.6924,56.7402,56.6765,56.7323,13400.0
2012-01-11 10:10:00,71.21,71.22,71.17,71.17,9000.0,56.7402,56.7482,56.7084,56.7084,9000.0
2012-01-11 10:15:00,71.2,71.23,71.19,71.22,9800.0,56.7323,56.7562,56.7243,56.7482,9800.0
2012-01-11 10:20:00,71.22,71.31,71.21,71.28,7000.0,56.7482,56.8199,56.7402,56.796,7000.0
2012-01-11 10:25:00,71.28,71.33,71.28,71.3,8600.0,56.796,56.8359,56.796,56.812,8600.0
2012-01-11 10:30:00,71.29,71.34,71.27,71.32,15400.0,56.804,56.8438,56.788,56.8279,15400.0
2012-01-11 10:35:00,71.32,71.41,71.31,71.41,12300.0,56.8279,56.8996,56.8199,56.8996,12300.0
2012-01-11 10:40:00,71.41,71.44,71.37,71.39,19200.0,56.8996,56.9235,56.8677,56.8837,19200.0
2012-01-11 10:45:00,71.38,71.42,71.37,71.38,10300.0,56.8757,56.9076,56.8677,56.8757,10300.0
2012-01-11 10:50:00,71.37,71.38,71.33,71.34,5000.0,56.8677,56.8757,56.8359,56.8438,5000.0
2012-01-11 10:55:00,71.33,71.33,71.25,71.25,11800.0,56.8359,56.8359,56.7721,56.7721,11800.0
2012-01-11 11:00:00,71.24,71.29,71.24,71.28,8300.0,56.7641,56.804,56.7641,56.796,8300.0
2012-01-11 11:05:00,71.29,71.3,71.19,71.21,12600.0,56.804,56.812,56.7243,56.7402,12600.0
2012-01-11 11:10:00,71.22,71.24,71.21,71.21,5100.0,56.7482,56.7641,56.7402,56.7402,5100.0
2012-01-11 11:15:00,71.21,71.27,71.21,71.25,4500.0,56.7402,56.788,56.7402,56.7721,4500.0
2012-01-11 11:20:00,71.26,71.28,71.26,71.26,2300.0,56.7801,56.796,56.7801,56.7801,2300.0
2012-01-11 11:25:00,71.26,71.28,71.21,71.23,7000.0,56.7801,56.796,56.7402,56.7562,7000.0
2012-01-11 11:30:00,71.21,71.28,71.21,71.28,7300.0,56.7402,56.796,56.7402,56.796,7300.0
2012-01-11 11:35:00,71.3,71.31,71.29,71.29,1800.0,56.812,56.8199,56.804,56.804,1800.0
2012-01-11 11:40:00,71.3,71.32,71.3,71.3,4700.0,56.812,56.8279,56.812,56.812,4700.0
2012-01-11 11:45:00,71.3,71.38,71.3,71.38,5800.0,56.812,56.8757,56.812,56.8757,5800.0
2012-01-11 11:50:00,71.35,71.36,71.31,71.33,5600.0,56.8518,56.8598,56.8199,56.8359,5600.0
2012-01-11 11:55:00,71.32,71.33,71.3,71.3,5500.0,56.8279,56.8359,56.812,56.812,5500.0
2012-01-11 12:00:00,71.3,71.37,71.27,71.29,5800.0,56.812,56.8677,56.788,56.804,5800.0
2012-01-11 12:05:00,71.28,71.3,71.25,71.3,4500.0,56.796,56.812,56.7721,56.812,4500.0
2012-01-11 12:10:00,71.31,71.33,71.31,71.33,6000.0,56.8199,56.8359,56.8199,56.8359,6000.0
2012-01-11 12:15:00,71.33,71.38,71.33,71.38,7900.0,56.8359,56.8757,56.8359,56.8757,7900.0
2012-01-11 12:20:00,71.38,71.4,71.35,71.38,6100.0,56.8757,56.8916,56.8518,56.8757,6100.0
2012-01-11 12:25:00,71.37,71.37,71.33,71.33,2100.0,56.8677,56.8677,56.8359,56.8359,2100.0
2012-01-11 12:30:00,71.34,71.35,71.3,71.31,6900.0,56.8438,56.8518,56.812,56.8199,6900.0
2012-01-11 12:35:00,71.31,71.35,71.31,71.33,3800.0,56.8199,56.8518,56.8199,56.8359,3800.0
2012-01-11 12:40:00,71.33,71.34,71.32,71.33,1900.0,56.8359,56.8438,56.8279,56.8359,1900.0
2012-01-11 12:45:00,71.36,71.38,71.34,71.34,4800.0,56.8598,56.8757,56.8438,56.8438,4800.0
2012-01-11 12:50:00,71.34,71.36,71.34,71.34,3400.0,56.8438,56.8598,56.8438,56.8438,3400.0
2012-01-11 12:55:00,71.34,71.36,71.34,71.34,1000.0,56.8438,56.8598,56.8438,56.8438,1000.0
2012-01-11 13:00:00,71.37,71.38,71.35,71.38,14800.0,56.8677,56.8757,56.8518,56.8757,14800.0
2012-01-11 13:05:00,71.4,71.42,71.4,71.4,2300.0,56.8916,56.9076,56.8916,56.8916,2300.0
2012-01-11 13:10:00,71.42,71.43,71.37,71.39,2900.0,56.9076,56.9155,56.8677,56.8837,2900.0
2012-01-11 13:15:00,71.39,71.4,71.37,71.38,2500.0,56.8837,56.8916,56.8677,56.8757,2500.0
2012-01-11 13:20:00,71.38,71.41,71.38,71.4,5100.0,56.8757,56.8996,56.8757,56.8916,5100.0
2012-01-11 13:25:00,71.4,71.42,71.4,71.42,6900.0,56.8916,56.9076,56.8916,56.9076,6900.0
2012-01-11 13:30:00,71.44,71.44,71.41,71.42,3300.0,56.9235,56.9235,56.8996,56.9076,3300.0
2012-01-11 13:35:00,71.44,71.5,71.42,71.49,3600.0,56.9235,56.9713,56.9076,56.9633,3600.0
2012-01-11 13:40:00,71.47,71.47,71.46,71.47,700.0,56.9474,56.9474,56.9394,56.9474,700.0
2012-01-11 13:45:00,71.46,71.49,71.45,71.47,4300.0,56.9394,56.9633,56.9315,56.9474,4300.0
2012-01-11 13:50:00,71.48,71.48,71.42,71.44,4100.0,56.9554,56.9554,56.9076,56.9235,4100.0
2012-01-11 13:55:00,71.45,71.45,71.37,71.4,12300.0,56.9315,56.9315,56.8677,56.8916,12300.0
2012-01-11 14:00:00,71.4,71.43,71.4,71.41,2500.0,56.8916,56.9155,56.8916,56.8996,2500.0
2012-01-11 14:05:00,71.38,71.42,71.37,71.4,12200.0,56.8757,56.9076,56.8677,56.8916,12200.0
2012-01-11 14:10:00,71.4,71.43,71.38,71.42,11600.0,56.8916,56.9155,56.8757,56.9076,11600.0
2012-01-11 14:15:00,71.42,71.44,71.42,71.42,4900.0,56.9076,56.9235,56.9076,56.9076,4900.0
2012-01-11 14:20:00,71.4,71.4,71.31,71.32,9200.0,56.8916,56.8916,56.8199,56.8279,9200.0
2012-01-11 14:25:00,71.32,71.37,71.31,71.36,9100.0,56.8279,56.8677,56.8199,56.8598,9100.0
2012-01-11 14:30:00,71.35,71.37,71.34,71.36,2300.0,56.8518,56.8677,56.8438,56.8598,2300.0
2012-01-11 14:35:00,71.35,71.39,71.35,71.38,2700.0,56.8518,56.8837,56.8518,56.8757,2700.0
2012-01-11 14:40:00,71.38,71.45,71.38,71.44,6700.0,56.8757,56.9315,56.8757,56.9235,6700.0
2012-01-11 14:45:00,71.45,71.45,71.39,71.4,19200.0,56.9315,56.9315,56.8837,56.8916,19200.0
2012-01-11 14:50:00,71.41,71.41,71.38,71.38,4000.0,56.8996,56.8996,56.8757,56.8757,4000.0
2012-01-11 14:55:00,71.39,71.42,71.39,71.39,4100.0,56.8837,56.9076,56.8837,56.8837,4100.0
2012-01-11 15:00:00,71.4,71.42,71.39,71.42,3500.0,56.8916,56.9076,56.8837,56.9076,3500.0
2012-01-11 15:05:00,71.42,71.44,71.42,71.42,3200.0,56.9076,56.9235,56.9076,56.9076,3200.0
2012-01-11 15:10:00,71.43,71.46,71.41,71.46,39600.0,56.9155,56.9394,56.8996,56.9394,39600.0
2012-01-11 15:15:00,71.45,71.46,71.44,71.46,6800.0,56.9315,56.9394,56.9235,56.9394,6800.0
2012-01-11 15:20:00,71.47,71.5,71.45,71.5,13200.0,56.9474,56.9713,56.9315,56.9713,13200.0
2012-01-11 15:25:00,71.51,71.58,71.51,71.57,31400.0,56.9793,57.0351,56.9793,57.0271,31400.0
2012-01-11 15:30:00,71.56,71.56,71.52,71.54,16900.0,57.0191,57.0191,56.9872,57.0032,16900.0
2012-01-11 15:35:00,71.53,71.57,71.53,71.57,23500.0,56.9952,57.0271,56.9952,57.0271,23500.0
2012-01-11 15:40:00,71.57,71.59,71.54,71.55,14400.0,57.0271,57.043,57.0032,57.0112,14400.0
2012-01-11 15:45:00,71.54,71.57,71.52,71.54,14800.0,57.0032,57.0271,56.9872,57.0032,14800.0
2012-01-11 15:50:00,71.55,71.57,71.53,71.53,72000.0,57.0112,57.0271,56.9952,56.9952,72000.0
2012-01-11 15:55:00,71.54,71.54,71.47,71.49,23200.0,57.0032,57.0032,56.9474,56.9633,23200.0
2012-01-12 09:30:00,71.68,71.74,71.66,71.74,64500.0,57.1147,57.1625,57.0988,57.1625,64500.0
2012-01-12 09:35:00,71.74,71.77,71.58,71.58,84700.0,57.1625,57.1864,57.0351,57.0351,84700.0
2012-01-12 09:40:00,71.57,71.57,71.48,71.49,34200.0,57.0271,57.0271,56.9554,56.9633,34200.0
2012-01-12 09:45:00,71.5,71.52,71.43,71.47,21600.0,56.9713,56.9872,56.9155,56.9474,21600.0
2012-01-12 09:50:00,71.49,71.54,71.47,71.53,45300.0,56.9633,57.0032,56.9474,56.9952,45300.0
2012-01-12 09:55:00,71.53,71.59,71.53,71.56,65600.0,56.9952,57.043,56.9952,57.0191,65600.0
2012-01-12 10:00:00,71.56,71.6,71.49,71.53,27700.0,57.0191,57.051,56.9633,56.9952,27700.0
2012-01-12 10:05:00,71.53,71.56,71.37,71.38,22500.0,56.9952,57.0191,56.8677,56.8757,22500.0
2012-01-12 10:10:00,71.38,71.42,71.27,71.28,37100.0,56.8757,56.9076,56.788,56.796,37100.0
2012-01-12 10:15:00,71.27,71.31,71.22,71.23,19700.0,56.788,56.8199,56.7482,56.7562,19700.0
2012-01-12 10:20:00,71.24,71.31,71.21,71.21,13000.0,56.7641,56.8199,56.7402,56.7402,13000.0
2012-01-12 10:25:00,71.22,71.32,71.22,71.3,17200.0,56.7482,56.8279,56.7482,56.812,17200.0
2012-01-12 10:30:00,71.3,71.31,71.26,71.29,19200.0,56.812,56.8199,56.7801,56.804,19200.0
2012-01-12 10:35:00,71.28,71.3,71.25,71.27,22700.0,56.796,56.812,56.7721,56.788,22700.0
2012-01-12 10:40:00,71.26,71.26,71.11,71.15,20100.0,56.7801,56.7801,56.6606,56.6924,20100.0
2012-01-12 10:45:00,71.15,71.18,71.13,71.16,37500.0,56.6924,56.7163,56.6765,56.7004,37500.0
2012-01-12 10:50:00,71.15,71.27,71.15,71.26,28700.0,56.6924,56.788,56.6924,56.7801,28700.0
2012-01-12 10:55:00,71.26,71.28,71.23,71.24,22100.0,56.7801,56.796,56.7562,56.7641,22100.0
2012-01-12 11:00:00,71.23,71.31,71.22,71.31,9900.0,56.7562,56.8199,56.7482,56.8199,9900.0
2012-01-12 11:05:00,71.32,71.34,71.32,71.32,9100.0,56.8279,56.8438,56.8279,56.8279,9100.0
2012-01-12 11:10:00,71.33,71.35,71.32,71.34,13200.0,56.8359,56.8518,56.8279,56.8438,13200.0
2012-01-12 11:15:00,71.32,71.35,71.32,71.35,6400.0,56.8279,56.8518,56.8279,56.8518,6400.0
2012-01-12 11:20:00,71.36,71.36,71.29,71.32,12500.0,56.8598,56.8598,56.804,56.8279,12500.0
2012-01-12 11:25:00,71.28,71.37,71.28,71.36,4900.0,56.796,56.8677,56.796,56.8598,4900.0
2012-01-12 11:30:00,71.36,71.36,71.31,71.34,11600.0,56.8598,56.8598,56.8199,56.8438,11600.0
2012-01-12 11:35:00,71.35,71.41,71.34,71.41,14700.0,56.8518,56.8996,56.8438,56.8996,14700.0
2012-01-12 11:40:00,71.37,71.39,71.37,71.39,6000.0,56.8677,56.8837,56.8677,56.8837,6000.0
2012-01-12 11:45:00,71.39,71.42,71.38,71.4,3400.0,56.8837,56.9076,56.8757,56.8916,3400.0
2012-01-12 11:50:00,71.41,71.42,71.38,71.38,8600.0,56.8996,56.9076,56.8757,56.8757,8600.0
2012-01-12 11:55:00,71.37,71.39,71.36,71.37,8800.0,56.8677,56.8837,56.8598,56.8677,8800.0
2012-01-12 12:00:00,71.39,71.41,71.39,71.41,1300.0,56.8837,56.8996,56.8837,56.8996,1300.0
2012-01-12 12:05:00,71.39,71.4,71.38,71.39,1900.0,56.8837,56.8916,56.8757,56.8837,1900.0
2012-01-12 12:10:00,71.4,71.44,71.4,71.43,11400.0,56.8916,56.9235,56.8916,56.9155,11400.0
2012-01-12 12:15:00,71.43,71.48,71.43,71.46,2900.0,56.9155,56.9554,56.9155,56.9394,2900.0
2012-01-12 12:20:00,71.47,71.48,71.45,71.46,15900.0,56.9474,56.9554,56.9315,56.9394,15900.0
2012-01-12 12:25:00,71.47,71.49,71.47,71.48,14000.0,56.9474,56.9633,56.9474,56.9554,14000.0
2012-01-12 12:30:00,71.49,71.52,71.48,71.5,7700.0,56.9633,56.9872,56.9554,56.9713,7700.0
2012-01-12 12:35:00,71.5,71.5,71.49,71.49,9500.0,56.9713,56.9713,56.9633,56.9633,9500.0
2012-01-12 12:40:00,71.48,71.49,71.48,71.49,10000.0,56.9554,56.9633,56.9554,56.9633,10000.0
2012-01-12 12:45:00,71.5,71.51,71.47,71.47,10700.0,56.9713,56.9793,56.9474,56.9474,10700.0
2012-01-12 12:50:00,71.46,71.49,71.46,71.48,12100.0,56.9394,56.9633,56.9394,56.9554,12100.0
2012-01-12 12:55:00,71.49,71.56,71.48,71.55,20900.0,56.9633,57.0191,56.9554,57.0112,20900.0
2012-01-12 13:00:00,71.56,71.61,71.56,71.6,14700.0,57.0191,57.059,57.0191,57.051,14700.0
2012-01-12 13:05:00,71.6,71.62,71.59,71.59,21000.0,57.051,57.0669,57.043,57.043,21000.0
2012-01-12 13:10:00,71.59,71.6,71.58,71.59,8100.0,57.043,57.051,57.0351,57.043,8100.0
2012-01-12 13:15:00,71.58,71.59,71.56,71.57,8700.0,57.0351,57.043,57.0191,57.0271,8700.0
2012-01-12 13:20:00,71.56,71.57,71.56,71.57,13000.0,57.0191,57.0271,57.0191,57.0271,13000.0
2012-01-12 13:25:00,71.57,71.57,71.54,71.55,6700.0,57.0271,57.0271,57.0032,57.0112,6700.0
2012-01-12 13:30:00,71.55,71.56,71.54,71.55,7200.0,57.0112,57.0191,57.0032,57.0112,7200.0
2012-01-12 13:35:00,71.56,71.56,71.46,71.46,15900.0,57.0191,57.0191,56.9394,56.9394,15900.0
2012-01-12 13:40:00,71.46,71.51,71.46,71.51,31500.0,56.9394,56.9793,56.9394,56.9793,31500.0
2012-01-12 13:45:00,71.51,71.51,71.5,71.5,20500.0,56.9793,56.9793,56.9713,56.9713,20500.0
2012-01-12 13:50:00,71.5,71.55,71.5,71.51,111400.0,56.9713,57.0112,56.9713,56.9793,111400.0
2012-01-12 13:55:00,71.52,71.58,71.52,71.56,36100.0,56.9872,57.0351,56.9872,57.0191,36100.0
2012-01-12 14:00:00,71.56,71.59,71.56,71.58,5000.0,57.0191,57.043,57.0191,57.0351,5000.0
2012-01-12 14:05:00,71.58,71.58,71.5,71.5,16600.0,57.0351,57.0351,56.9713,56.9713,16600.0
2012-01-12 14:10:00,71.49,71.52,71.49,71.5,27300.0,56.9633,56.9872,56.9633,56.9713,27300.0
2012-01-12 14:15:00,71.5,71.53,71.48,71.52,59300.0,56.9713,56.9952,56.9554,56.9872,59300.0
2012-01-12 14:20:00,71.52,71.56,71.51,71.56,28300.0,56.9872,57.0191,56.9793,57.0191,28300.0
2012-01-12 14:25:00,71.54,71.56,71.53,71.53,27300.0,57.0032,57.0191,56.9952,56.9952,27300.0
2012-01-12 14:30:00,71.54,71.58,71.53,71.58,41300.0,57.0032,57.0351,56.9952,57.0351,41300.0
2012-01-12 14:35:00,71.59,71.67,71.58,71.64,64900.0,57.043,57.1068,57.0351,57.0829,64900.0
2012-01-12 14:40:00,71.64,71.66,71.63,71.66,18200.0,57.0829,57.0988,57.0749,57.0988,18200.0
2012-01-12 14:45:00,71.67,71.69,71.62,71.62,17400.0,57.1068,57.1227,57.0669,57.0669,17400.0
2012-01-12 14:50:00,71.63,71.65,71.63,71.65,9700.0,57.0749,57.0908,57.0749,57.0908,9700.0
2012-01-12 14:55:00,71.65,71.67,71.64,71.67,6800.0,57.0908,57.1068,57.0829,57.1068,6800.0
2012-01-12 15:00:00,71.66,71.67,71.61,71.61,15800.0,57.0988,57.1068,57.059,57.059,15800.0
2012-01-12 15:05:00,71.61,71.65,71.6,71.64,11900.0,57.059,57.0908,57.051,57.0829,11900.0
2012-01-12 15:10:00,71.64,71.64,71.62,71.63,13900.0,57.0829,57.0829,57.0669,57.0749,13900.0
2012-01-12 15:15:00,71.65,71.68,71.64,71.66,8000.0,57.0908,57.1147,57.0829,57.0988,8000.0
2012-01-12 15:20:00,71.66,71.71,71.66,71.69,46800.0,57.0988,57.1386,57.0988,57.1227,46800.0
2012-01-12 15:25:00,71.69,71.69,71.67,71.68,4600.0,57.1227,57.1227,57.1068,57.1147,4600.0
2012-01-12 15:30:00,71.69,71.69,71.65,71.65,9900.0,57.1227,57.1227,57.0908,57.0908,9900.0
2012-01-12 15:35:00,71.65,71.67,71.64,71.67,19900.0,57.0908,57.1068,57.0829,57.1068,19900.0
2012-01-12 15:40:00,71.67,71.71,71.65,71.71,24700.0,57.1068,57.1386,57.0908,57.1386,24700.0
2012-01-12 15:45:00,71.73,71.76,71.72,71.76,15400.0,57.1546,57.1785,57.1466,57.1785,15400.0
2012-01-12 15:50:00,71.75,71.76,71.71,71.71,23900.0,57.1705,57.1785,57.1386,57.1386,23900.0
2012-01-12 15:55:00,71.71,71.71,71.66,71.67,32300.0,57.1386,57.1386,57.0988,57.1068,32300.0
2012-01-13 09:30:00,71.18,71.18,71.03,71.07,23400.0,56.7163,56.7163,56.5968,56.6287,23400.0
2012-01-13 09:35:00,71.11,71.17,71.11,71.16,22900.0,56.6606,56.7084,56.6606,56.7004,22900.0
2012-01-13 09:40:00,71.17,71.17,70.98,71.05,30100.0,56.7084,56.7084,56.557,56.6128,30100.0
2012-01-13 09:45:00,71.07,71.19,71.07,71.14,24700.0,56.6287,56.7243,56.6287,56.6845,24700.0
2012-01-13 09:50:00,71.16,71.22,71.05,71.22,39700.0,56.7004,56.7482,56.6128,56.7482,39700.0
2012-01-13 09:55:00,71.23,71.24,71.08,71.15,59600.0,56.7562,56.7641,56.6367,56.6924,59600.0
2012-01-13 10:00:00,71.13,71.17,71.08,71.13,31800.0,56.6765,56.7084,56.6367,56.6765,31800.0
2012-01-13 10:05:00,71.12,71.12,70.93,70.95,67200.0,56.6685,56.6685,56.5171,56.5331,67200.0
2012-01-13 10:10:00,70.95,70.96,70.87,70.93,34100.0,56.5331,56.541,56.4693,56.5171,34100.0
2012-01-13 10:15:00,70.92,70.92,70.78,70.8,51900.0,56.5092,56.5092,56.3976,56.4136,51900.0
2012-01-13 10:20:00,70.79,70.81,70.69,70.76,37300.0,56.4056,56.4215,56.3259,56.3817,37300.0
2012-01-13 10:25:00,70.75,70.93,70.74,70.9,25700.0,56.3737,56.5171,56.3657,56.4932,25700.0
2012-01-13 10:30:00,70.89,70.92,70.86,70.88,27000.0,56.4853,56.5092,56.4614,56.4773,27000.0
2012-01-13 10:35:00,70.89,70.91,70.84,70.87,13700.0,56.4853,56.5012,56.4454,56.4693,13700.0
2012-01-13 10:40:00,70.85,70.88,70.83,70.88,5100.0,56.4534,56.4773,56.4375,56.4773,5100.0
2012-01-13 10:45:00,70.9,70.95,70.89,70.89,5400.0,56.4932,56.5331,56.4853,56.4853,5400.0
2012-01-13 10:50:00,70.9,70.94,70.9,70.94,5600.0,56.4932,56.5251,56.4932,56.5251,5600.0
2012-01-13 10:55:00,70.94,71.02,70.94,71.0,17100.0,56.5251,56.5888,56.5251,56.5729,17100.0
2012-01-13 11:00:00,71.0,71.06,70.99,71.05,6800.0,56.5729,56.6207,56.5649,56.6128,6800.0
2012-01-13 11:05:00,71.07,71.11,71.07,71.1,6100.0,56.6287,56.6606,56.6287,56.6526,6100.0
2012-01-13 11:10:00,71.09,71.12,71.05,71.07,3100.0,56.6446,56.6685,56.6128,56.6287,3100.0
2012-01-13 11:15:00,71.06,71.1,71.06,71.1,900.0,56.6207,56.6526,56.6207,56.6526,900.0
2012-01-13 11:20:00,71.13,71.16,71.12,71.15,4600.0,56.6765,56.7004,56.6685,56.6924,4600.0
2012-01-13 11:25:00,71.16,71.16,71.11,71.13,5100.0,56.7004,56.7004,56.6606,56.6765,5100.0
2012-01-13 11:30:00,71.17,71.21,71.16,71.18,21100.0,56.7084,56.7402,56.7004,56.7163,21100.0
2012-01-13 11:35:00,71.17,71.19,71.15,71.16,56700.0,56.7084,56.7243,56.6924,56.7004,56700.0
2012-01-13 11:40:00,71.15,71.18,71.14,71.16,22300.0,56.6924,56.7163,56.6845,56.7004,22300.0
2012-01-13 11:45:00,71.17,71.17,71.14,71.17,10300.0,56.7084,56.7084,56.6845,56.7084,10300.0
2012-01-13 11:50:00,71.17,71.24,71.17,71.18,15700.0,56.7084,56.7641,56.7084,56.7163,15700.0
2012-01-13 11:55:00,71.19,71.2,71.14,71.14,9700.0,56.7243,56.7323,56.6845,56.6845,9700.0
2012-01-13 12:00:00,71.14,71.14,71.06,71.1,51100.0,56.6845,56.6845,56.6207,56.6526,51100.0
2012-01-13 12:05:00,71.1,71.1,71.07,71.1,12700.0,56.6526,56.6526,56.6287,56.6526,12700.0
2012-01-13 12:10:00,71.1,71.1,71.02,71.02,7200.0,56.6526,56.6526,56.5888,56.5888,7200.0
2012-01-13 12:15:00,71.03,71.05,71.03,71.04,6600.0,56.5968,56.6128,56.5968,56.6048,6600.0
2012-01-13 12:20:00,71.04,71.06,71.03,71.03,11200.0,56.6048,56.6207,56.5968,56.5968,11200.0
2012-01-13 12:25:00,71.02,71.05,70.98,71.0,19000.0,56.5888,56.6128,56.557,56.5729,19000.0
2012-01-13 12:30:00,71.0,71.01,70.97,70.98,10800.0,56.5729,56.5809,56.549,56.557,10800.0
2012-01-13 12:35:00,70.97,70.97,70.94,70.97,31000.0,56.549,56.549,56.5251,56.549,31000.0
2012-01-13 12:40:00,70.96,71.01,70.96,71.01,8400.0,56.541,56.5809,56.541,56.5809,8400.0
2012-01-13 12:45:00,71.0,71.01,70.99,71.0,11400.0,56.5729,56.5809,56.5649,56.5729,11400.0
2012-01-13 12:50:00,71.01,71.05,71.01,71.05,128500.0,56.5809,56.6128,56.5809,56.6128,128500.0
2012-01-13 12:55:00,71.05,71.07,71.05,71.06,6300.0,56.6128,56.6287,56.6128,56.6207,6300.0
2012-01-13 13:00:00,71.05,71.05,70.98,70.98,10300.0,56.6128,56.6128,56.557,56.557,10300.0
2012-01-13 13:05:00,70.96,70.96,70.9,70.92,13700.0,56.541,56.541,56.4932,56.5092,13700.0
2012-01-13 13:10:00,70.91,70.94,70.91,70.92,2600.0,56.5012,56.5251,56.5012,56.5092,2600.0
2012-01-13 13:15:00,70.91,70.95,70.87,70.94,15200.0,56.5012,56.5331,56.4693,56.5251,15200.0
2012-01-13 13:20:00,70.94,70.95,70.92,70.94,7900.0,56.5251,56.5331,56.5092,56.5251,7900.0
2012-01-13 13:25:00,70.92,70.95,70.91,70.94,12400.0,56.5092,56.5331,56.5012,56.5251,12400.0
2012-01-13 13:30:00,70.93,70.94,70.91,70.94,11800.0,56.5171,56.5251,56.5012,56.5251,11800.0
2012-01-13 13:35:00,70.95,70.96,70.91,70.91,5400.0,56.5331,56.541,56.5012,56.5012,5400.0
2012-01-13 13:40:00,70.93,70.95,70.9,70.95,6600.0,56.5171,56.5331,56.4932,56.5331,6600.0
2012-01-13 13:45:00,70.95,71.02,70.95,71.02,8200.0,56.5331,56.5888,56.5331,56.5888,8200.0
2012-01-13 13:50:00,71.01,71.14,71.01,71.09,10700.0,56.5809,56.6845,56.5809,56.6446,10700.0
2012-01-13 13:55:00,71.08,71.09,71.06,71.08,5600.0,56.6367,56.6446,56.6207,56.6367,5600.0
2012-01-13 14:00:00,71.08,71.1,71.04,71.06,15500.0,56.6367,56.6526,56.6048,56.6207,15500.0
2012-01-13 14:05:00,71.06,71.08,71.03,71.06,14500.0,56.6207,56.6367,56.5968,56.6207,14500.0
2012-01-13 14:10:00,71.05,71.09,71.04,71.09,7000.0,56.6128,56.6446,56.6048,56.6446,7000.0
2012-01-13 14:15:00,71.08,71.12,71.07,71.07,19300.0,56.6367,56.6685,56.6287,56.6287,19300.0
2012-01-13 14:20:00,71.08,71.11,71.08,71.11,5700.0,56.6367,56.6606,56.6367,56.6606,5700.0
2012-01-13 14:25:00,71.12,71.17,71.11,71.15,14400.0,56.6685,56.7084,56.6606,56.6924,14400.0
2012-01-13 14:30:00,71.15,71.17,71.14,71.16,7400.0,56.6924,56.7084,56.6845,56.7004,7400.0
2012-01-13 14:35:00,71.15,71.18,71.13,71.14,20000.0,56.6924,56.7163,56.6765,56.6845,20000.0
2012-01-13 14:40:00,71.14,71.14,71.11,71.12,4000.0,56.6845,56.6845,56.6606,56.6685,4000.0
2012-01-13 14:45:00,71.12,71.13,71.11,71.12,17600.0,56.6685,56.6765,56.6606,56.6685,17600.0
2012-01-13 14:50:00,71.13,71.13,71.09,71.11,17200.0,56.6765,56.6765,56.6446,56.6606,17200.0
2012-01-13 14:55:00,71.12,71.18,71.12,71.17,12400.0,56.6685,56.7163,56.6685,56.7084,12400.0
2012-01-13 15:00:00,71.18,71.22,71.17,71.21,17300.0,56.7163,56.7482,56.7084,56.7402,17300.0
2012-01-13 15:05:00,71.21,71.31,71.21,71.3,18500.0,56.7402,56.8199,56.7402,56.812,18500.0
2012-01-13 15:10:00,71.3,71.31,71.28,71.28,17600.0,56.812,56.8199,56.796,56.796,17600.0
2012-01-13 15:15:00,71.29,71.31,71.28,71.28,18100.0,56.804,56.8199,56.796,56.796,18100.0
2012-01-13 15:20:00,71.26,71.27,71.21,71.25,20300.0,56.7801,56.788,56.7402,56.7721,20300.0
2012-01-13 15:25:00,71.25,71.29,71.24,71.27,10800.0,56.7721,56.804,56.7641,56.788,10800.0
2012-01-13 15:30:00,71.27,71.32,71.27,71.27,6100.0,56.788,56.8279,56.788,56.788,6100.0
2012-01-13 15:35:00,71.28,71.35,71.27,71.28,13200.0,56.796,56.8518,56.788,56.796,13200.0
2012-01-13 15:40:00,71.3,71.33,71.27,71.29,24900.0,56.812,56.8359,56.788,56.804,24900.0
2012-01-13 15:45:00,71.27,71.33,71.27,71.32,12700.0,56.788,56.8359,56.788,56.8279,12700.0
2012-01-13 15:50:00,71.31,71.32,71.26,71.27,26600.0,56.8199,56.8279,56.7801,56.788,26600.0
2012-01-13 15:55:00,71.28,71.35,71.25,71.35,197200.0,56.796,56.8518,56.7721,56.8518,197200.0
2012-01-17 09:30:00,72.0,72.03,71.92,71.96,109300.0,57.3697,57.3936,57.306,57.3378,109300.0
2012-01-17 09:35:00,71.94,72.08,71.94,72.04,12100.0,57.3219,57.4335,57.3219,57.4016,12100.0
2012-01-17 09:40:00,72.0,72.06,71.98,72.06,14300.0,57.3697,57.4175,57.3538,57.4175,14300.0
2012-01-17 09:45:00,72.05,72.09,72.05,72.09,18800.0,57.4096,57.4414,57.4096,57.4414,18800.0
2012-01-17 09:50:00,72.09,72.09,72.02,72.03,45600.0,57.4414,57.4414,57.3857,57.3936,45600.0
2012-01-17 09:55:00,72.02,72.02,71.93,71.95,45700.0,57.3857,57.3857,57.3139,57.3299,45700.0
2012-01-17 10:00:00,71.94,71.95,71.83,71.85,54200.0,57.3219,57.3299,57.2343,57.2502,54200.0
2012-01-17 10:05:00,71.84,71.88,71.81,71.86,29400.0,57.2422,57.2741,57.2183,57.2582,29400.0
2012-01-17 10:10:00,71.86,71.88,71.83,71.87,34300.0,57.2582,57.2741,57.2343,57.2661,34300.0
2012-01-17 10:15:00,71.88,71.88,71.82,71.82,32300.0,57.2741,57.2741,57.2263,57.2263,32300.0
2012-01-17 10:20:00,71.81,71.88,71.8,71.88,25800.0,57.2183,57.2741,57.2104,57.2741,25800.0
2012-01-17 10:25:00,71.88,71.93,71.88,71.89,16700.0,57.2741,57.3139,57.2741,57.2821,16700.0
2012-01-17 10:30:00,71.89,71.92,71.87,71.9,19100.0,57.2821,57.306,57.2661,57.29,19100.0
2012-01-17 10:35:00,71.89,71.89,71.85,71.86,14500.0,57.2821,57.2821,57.2502,57.2582,14500.0
2012-01-17 10:40:00,71.86,71.87,71.82,71.86,30200.0,57.2582,57.2661,57.2263,57.2582,30200.0
2012-01-17 10:45:00,71.85,71.86,71.78,71.78,20600.0,57.2502,57.2582,57.1944,57.1944,20600.0
2012-01-17 10:50:00,71.79,71.8,71.75,71.78,87600.0,57.2024,57.2104,57.1705,57.1944,87600.0
2012-01-17 10:55:00,71.78,71.85,71.77,71.84,24700.0,57.1944,57.2502,57.1864,57.2422,24700.0
2012-01-17 11:00:00,71.84,71.89,71.84,71.87,31000.0,57.2422,57.2821,57.2422,57.2661,31000.0
2012-01-17 11:05:00,71.87,71.9,71.85,71.88,8400.0,57.2661,57.29,57.2502,57.2741,8400.0
2012-01-17 11:10:00,71.88,71.95,71.88,71.93,32400.0,57.2741,57.3299,57.2741,57.3139,32400.0
2012-01-17 11:15:00,71.92,71.95,71.92,71.95,6300.0,57.306,57.3299,57.306,57.3299,6300.0
2012-01-17 11:20:00,71.93,71.93,71.89,71.92,9000.0,57.3139,57.3139,57.2821,57.306,9000.0
2012-01-17 11:25:00,71.91,71.93,71.89,71.93,8500.0,57.298,57.3139,57.2821,57.3139,8500.0
2012-01-17 11:30:00,71.94,71.95,71.9,71.91,4200.0,57.3219,57.3299,57.29,57.298,4200.0
2012-01-17 11:35:00,71.92,71.97,71.92,71.96,4200.0,57.306,57.3458,57.306,57.3378,4200.0
2012-01-17 11:40:00,71.95,71.96,71.95,71.96,2700.0,57.3299,57.3378,57.3299,57.3378,2700.0
2012-01-17 11:45:00,71.93,71.96,71.91,71.95,3200.0,57.3139,57.3378,57.298,57.3299,3200.0
2012-01-17 11:50:00,71.94,71.96,71.92,71.94,3000.0,57.3219,57.3378,57.306,57.3219,3000.0
2012-01-17 11:55:00,71.94,71.94,71.91,71.93,3500.0,57.3219,57.3219,57.298,57.3139,3500.0
2012-01-17 12:00:00,71.93,71.93,71.9,71.92,5900.0,57.3139,57.3139,57.29,57.306,5900.0
2012-01-17 12:05:00,71.92,71.94,71.92,71.94,1800.0,57.306,57.3219,57.306,57.3219,1800.0
2012-01-17 12:10:00,71.96,71.99,71.96,71.97,10500.0,57.3378,57.3617,57.3378,57.3458,10500.0
2012-01-17 12:15:00,71.96,71.99,71.96,71.99,2900.0,57.3378,57.3617,57.3378,57.3617,2900.0
2012-01-17 12:20:00,71.99,71.99,71.96,71.96,7000.0,57.3617,57.3617,57.3378,57.3378,7000.0
2012-01-17 12:25:00,71.95,71.95,71.93,71.94,3800.0,57.3299,57.3299,57.3139,57.3219,3800.0
2012-01-17 12:30:00,71.94,71.94,71.86,71.87,10600.0,57.3219,57.3219,57.2582,57.2661,10600.0
2012-01-17 12:35:00,71.85,71.85,71.78,71.82,5700.0,57.2502,57.2502,57.1944,57.2263,5700.0
2012-01-17 12:40:00,71.81,71.83,71.81,71.83,1600.0,57.2183,57.2343,57.2183,57.2343,1600.0
2012-01-17 12:45:00,71.83,71.83,71.81,71.81,2500.0,57.2343,57.2343,57.2183,57.2183,2500.0
2012-01-17 12:50:00,71.8,71.8,71.79,71.8,900.0,57.2104,57.2104,57.2024,57.2104,900.0
2012-01-17 12:55:00,71.83,71.85,71.81,71.85,2100.0,57.2343,57.2502,57.2183,57.2502,2100.0
2012-01-17 13:00:00,71.86,71.88,71.85,71.86,5400.0,57.2582,57.2741,57.2502,57.2582,5400.0
2012-01-17 13:05:00,71.86,71.88,71.85,71.86,7300.0,57.2582,57.2741,57.2502,57.2582,7300.0
2012-01-17 13:10:00,71.88,71.88,71.86,71.88,6400.0,57.2741,57.2741,57.2582,57.2741,6400.0
2012-01-17 13:15:00,71.88,71.89,71.86,71.87,141900.0,57.2741,57.2821,57.2582,57.2661,141900.0
2012-01-17 13:20:00,71.87,71.88,71.85,71.87,30900.0,57.2661,57.2741,57.2502,57.2661,30900.0
2012-01-17 13:25:00,71.86,71.87,71.85,71.87,4600.0,57.2582,57.2661,57.2502,57.2661,4600.0
2012-01-17 13:30:00,71.86,71.86,71.78,71.81,17600.0,57.2582,57.2582,57.1944,57.2183,17600.0
2012-01-17 13:35:00,71.81,71.83,71.81,71.83,3000.0,57.2183,57.2343,57.2183,57.2343,3000.0
2012-01-17 13:40:00,71.83,71.84,71.82,71.83,4900.0,57.2343,57.2422,57.2263,57.2343,4900.0
2012-01-17 13:45:00,71.82,71.83,71.82,71.83,5200.0,57.2263,57.2343,57.2263,57.2343,5200.0
2012-01-17 13:50:00,71.83,71.89,71.83,71.87,13800.0,57.2343,57.2821,57.2343,57.2661,13800.0
2012-01-17 13:55:00,71.87,71.87,71.85,71.87,5900.0,57.2661,57.2661,57.2502,57.2661,5900.0
2012-01-17 14:00:00,71.85,71.86,71.84,71.84,9000.0,57.2502,57.2582,57.2422,57.2422,9000.0
2012-01-17 14:05:00,71.84,71.85,71.83,71.85,6300.0,57.2422,57.2502,57.2343,57.2502,6300.0
2012-01-17 14:10:00,71.84,71.84,71.81,71.84,9100.0,57.2422,57.2422,57.2183,57.2422,9100.0
2012-01-17 14:15:00,71.84,71.84,71.8,71.82,22800.0,57.2422,57.2422,57.2104,57.2263,22800.0
2012-01-17 14:20:00,71.83,71.86,71.82,71.85,12300.0,57.2343,57.2582,57.2263,57.2502,12300.0
2012-01-17 14:25:00,71.87,71.88,71.8,71.81,11400.0,57.2661,57.2741,57.2104,57.2183,11400.0
2012-01-17 14:30:00,71.82,71.82,71.71,71.72,47300.0,57.2263,57.2263,57.1386,57.1466,47300.0
2012-01-17 14:35:00,71.71,71.71,71.67,71.67,32700.0,57.1386,57.1386,57.1068,57.1068,32700.0
2012-01-17 14:40:00,71.68,71.7,71.66,71.7,23500.0,57.1147,57.1307,57.0988,57.1307,23500.0
2012-01-17 14:45:00,71.69,71.69,71.59,71.6,28600.0,57.1227,57.1227,57.043,57.051,28600.0
2012-01-17 14:50:00,71.6,71.61,71.56,71.56,25200.0,57.051,57.059,57.0191,57.0191,25200.0
2012-01-17 14:55:00,71.56,71.61,71.56,71.6,25500.0,57.0191,57.059,57.0191,57.051,25500.0
2012-01-17 15:00:00,71.59,71.61,71.57,71.61,24400.0,57.043,57.059,57.0271,57.059,24400.0
2012-01-17 15:05:00,71.61,71.61,71.45,71.46,32700.0,57.059,57.059,56.9315,56.9394,32700.0
2012-01-17 15:10:00,71.46,71.49,71.43,71.48,35700.0,56.9394,56.9633,56.9155,56.9554,35700.0
2012-01-17 15:15:00,71.48,71.48,71.41,71.43,20800.0,56.9554,56.9554,56.8996,56.9155,20800.0
2012-01-17 15:20:00,71.43,71.51,71.42,71.49,29500.0,56.9155,56.9793,56.9076,56.9633,29500.0
2012-01-17 15:25:00,71.49,71.55,71.49,71.53,22000.0,56.9633,57.0112,56.9633,56.9952,22000.0
2012-01-17 15:30:00,71.53,71.54,71.49,71.54,11000.0,56.9952,57.0032,56.9633,57.0032,11000.0
2012-01-17 15:35:00,71.54,71.55,71.5,71.54,10800.0,57.0032,57.0112,56.9713,57.0032,10800.0
2012-01-17 15:40:00,71.54,71.58,71.53,71.56,12500.0,57.0032,57.0351,56.9952,57.0191,12500.0
2012-01-17 15:45:00,71.57,71.61,71.55,71.57,23800.0,57.0271,57.059,57.0112,57.0271,23800.0
2012-01-17 15:50:00,71.59,71.61,71.54,71.54,17300.0,57.043,57.059,57.0032,57.0032,17300.0
2012-01-17 15:55:00,71.54,71.6,71.51,71.56,183500.0,57.0032,57.051,56.9793,57.0191,183500.0
2012-01-18 09:30:00,71.54,71.55,71.41,71.45,75800.0,57.0032,57.0112,56.8996,56.9315,75800.0
2012-01-18 09:35:00,71.48,71.55,71.48,71.52,9300.0,56.9554,57.0112,56.9554,56.9872,9300.0
2012-01-18 09:40:00,71.52,71.64,71.48,71.62,7700.0,56.9872,57.0829,56.9554,57.0669,7700.0
2012-01-18 09:45:00,71.64,71.67,71.61,71.65,19700.0,57.0829,57.1068,57.059,57.0908,19700.0
2012-01-18 09:50:00,71.65,71.86,71.65,71.84,47600.0,57.0908,57.2582,57.0908,57.2422,47600.0
2012-01-18 09:55:00,71.83,71.83,71.79,71.81,22200.0,57.2343,57.2343,57.2024,57.2183,22200.0
2012-01-18 10:00:00,71.83,71.94,71.83,71.93,24100.0,57.2343,57.3219,57.2343,57.3139,24100.0
2012-01-18 10:05:00,71.92,71.92,71.87,71.88,21600.0,57.306,57.306,57.2661,57.2741,21600.0
2012-01-18 10:10:00,71.89,71.94,71.88,71.91,10700.0,57.2821,57.3219,57.2741,57.298,10700.0
2012-01-18 10:15:00,71.89,71.9,71.85,71.87,16100.0,57.2821,57.29,57.2502,57.2661,16100.0
2012-01-18 10:20:00,71.87,72.03,71.87,72.03,35100.0,57.2661,57.3936,57.2661,57.3936,35100.0
2012-01-18 10:25:00,72.03,72.04,72.01,72.02,8800.0,57.3936,57.4016,57.3777,57.3857,8800.0
2012-01-18 10:30:00,72.0,72.1,72.0,72.06,12900.0,57.3697,57.4494,57.3697,57.4175,12900.0
2012-01-18 10:35:00,72.04,72.05,72.02,72.04,6100.0,57.4016,57.4096,57.3857,57.4016,6100.0
2012-01-18 10:40:00,72.05,72.05,71.99,72.01,12200.0,57.4096,57.4096,57.3617,57.3777,12200.0
2012-01-18 10:45:00,72.02,72.02,71.96,71.97,18400.0,57.3857,57.3857,57.3378,57.3458,18400.0
2012-01-18 10:50:00,71.97,72.04,71.96,72.04,17700.0,57.3458,57.4016,57.3378,57.4016,17700.0
2012-01-18 10:55:00,72.04,72.06,72.0,72.0,19300.0,57.4016,57.4175,57.3697,57.3697,19300.0
2012-01-18 11:00:00,72.01,72.06,72.01,72.03,11500.0,57.3777,57.4175,57.3777,57.3936,11500.0
2012-01-18 11:05:00,72.04,72.04,71.98,72.01,10500.0,57.4016,57.4016,57.3538,57.3777,10500.0
2012-01-18 11:10:00,72.03,72.04,72.01,72.04,12700.0,57.3936,57.4016,57.3777,57.4016,12700.0
2012-01-18 11:15:00,72.04,72.04,71.95,71.95,4700.0,57.4016,57.4016,57.3299,57.3299,4700.0
2012-01-18 11:20:00,71.96,72.02,71.95,72.02,8200.0,57.3378,57.3857,57.3299,57.3857,8200.0
2012-01-18 11:25:00,72.02,72.02,71.96,71.96,17300.0,57.3857,57.3857,57.3378,57.3378,17300.0
2012-01-18 11:30:00,72.04,72.04,71.96,71.96,8200.0,57.4016,57.4016,57.3378,57.3378,8200.0
2012-01-18 11:35:00,71.95,71.98,71.89,71.9,4200.0,57.3299,57.3538,57.2821,57.29,4200.0
2012-01-18 11:40:00,71.94,71.97,71.91,71.96,9900.0,57.3219,57.3458,57.298,57.3378,9900.0
2012-01-18 11:45:00,71.94,71.97,71.94,71.94,2300.0,57.3219,57.3458,57.3219,57.3219,2300.0
2012-01-18 11:50:00,71.91,71.94,71.9,71.94,5400.0,57.298,57.3219,57.29,57.3219,5400.0
2012-01-18 11:55:00,71.92,71.94,71.92,71.93,600.0,57.306,57.3219,57.306,57.3139,600.0
2012-01-18 12:00:00,71.95,71.96,71.95,71.96,1600.0,57.3299,57.3378,57.3299,57.3378,1600.0
2012-01-18 12:05:00,71.99,72.0,71.97,71.98,9900.0,57.3617,57.3697,57.3458,57.3538,9900.0
2012-01-18 12:10:00,71.99,72.02,71.99,72.02,2100.0,57.3617,57.3857,57.3617,57.3857,2100.0
2012-01-18 12:15:00,72.04,72.04,72.02,72.02,700.0,57.4016,57.4016,57.3857,57.3857,700.0
2012-01-18 12:20:00,72.02,72.14,72.02,72.11,8700.0,57.3857,57.4813,57.3857,57.4574,8700.0
2012-01-18 12:25:00,72.12,72.17,72.12,72.14,5000.0,57.4653,57.5052,57.4653,57.4813,5000.0
2012-01-18 12:30:00,72.16,72.2,72.15,72.17,3300.0,57.4972,57.5291,57.4892,57.5052,3300.0
2012-01-18 12:35:00,72.16,72.16,72.13,72.14,1000.0,57.4972,57.4972,57.4733,57.4813,1000.0
2012-01-18 12:40:00,72.15,72.19,72.15,72.19,900.0,57.4892,57.5211,57.4892,57.5211,900.0
2012-01-18 12:45:00,72.2,72.22,72.18,72.2,11800.0,57.5291,57.545,57.5131,57.5291,11800.0
2012-01-18 12:50:00,72.18,72.2,72.18,72.18,2500.0,57.5131,57.5291,57.5131,57.5131,2500.0
2012-01-18 12:55:00,72.19,72.2,72.19,72.2,200.0,57.5211,57.5291,57.5211,57.5291,200.0
2012-01-18 13:00:00,72.21,72.21,72.17,72.18,1000.0,57.537,57.537,57.5052,57.5131,1000.0
2012-01-18 13:05:00,72.16,72.17,72.15,72.16,1900.0,57.4972,57.5052,57.4892,57.4972,1900.0
2012-01-18 13:10:00,72.15,72.17,72.15,72.17,600.0,57.4892,57.5052,57.4892,57.5052,600.0
2012-01-18 13:15:00,72.15,72.15,72.14,72.15,1700.0,57.4892,57.4892,57.4813,57.4892,1700.0
2012-01-18 13:20:00,72.16,72.16,72.16,72.16,600.0,57.4972,57.4972,57.4972,57.4972,600.0
2012-01-18 13:25:00,72.18,72.18,72.17,72.18,900.0,57.5131,57.5131,57.5052,57.5131,900.0
2012-01-18 13:30:00,72.18,72.26,72.17,72.25,17600.0,57.5131,57.5769,57.5052,57.5689,17600.0
2012-01-18 13:35:00,72.2,72.21,72.2,72.21,600.0,57.5291,57.537,57.5291,57.537,600.0
2012-01-18 13:40:00,72.2,72.22,72.16,72.18,8900.0,57.5291,57.545,57.4972,57.5131,8900.0
2012-01-18 13:45:00,72.19,72.2,72.17,72.19,4300.0,57.5211,57.5291,57.5052,57.5211,4300.0
2012-01-18 13:50:00,72.19,72.19,72.1,72.12,6500.0,57.5211,57.5211,57.4494,57.4653,6500.0
2012-01-18 13:55:00,72.13,72.14,72.1,72.11,10600.0,57.4733,57.4813,57.4494,57.4574,10600.0
2012-01-18 14:00:00,72.11,72.17,72.11,72.17,4500.0,57.4574,57.5052,57.4574,57.5052,4500.0
2012-01-18 14:05:00,72.17,72.24,72.15,72.23,11800.0,57.5052,57.5609,57.4892,57.553,11800.0
2012-01-18 14:10:00,72.23,72.23,72.2,72.23,8600.0,57.553,57.553,57.5291,57.553,8600.0
2012-01-18 14:15:00,72.23,72.25,72.23,72.24,15900.0,57.553,57.5689,57.553,57.5609,15900.0
2012-01-18 14:20:00,72.26,72.26,72.22,72.23,5100.0,57.5769,57.5769,57.545,57.553,5100.0
2012-01-18 14:25:00,72.24,72.29,72.23,72.29,4500.0,57.5609,57.6008,57.553,57.6008,4500.0
2012-01-18 14:30:00,72.29,72.29,72.23,72.23,5600.0,57.6008,57.6008,57.553,57.553,5600.0
2012-01-18 14:35:00,72.22,72.24,72.2,72.2,5500.0,57.545,57.5609,57.5291,57.5291,5500.0
2012-01-18 14:40:00,72.2,72.27,72.2,72.27,5300.0,57.5291,57.5849,57.5291,57.5849,5300.0
2012-01-18 14:45:00,72.26,72.27,72.25,72.27,14300.0,57.5769,57.5849,57.5689,57.5849,14300.0
2012-01-18 14:50:00,72.26,72.26,72.22,72.22,12700.0,57.5769,57.5769,57.545,57.545,12700.0
2012-01-18 14:55:00,72.24,72.26,72.23,72.26,3700.0,57.5609,57.5769,57.553,57.5769,3700.0
2012-01-18 15:00:00,72.26,72.29,72.26,72.28,7700.0,57.5769,57.6008,57.5769,57.5928,7700.0
2012-01-18 15:05:00,72.27,72.28,72.26,72.27,9200.0,57.5849,57.5928,57.5769,57.5849,9200.0
2012-01-18 15:10:00,72.27,72.37,72.27,72.34,16800.0,57.5849,57.6645,57.5849,57.6406,16800.0
2012-01-18 15:15:00,72.35,72.41,72.3,72.31,71300.0,57.6486,57.6964,57.6088,57.6167,71300.0
2012-01-18 15:20:00,72.31,72.39,72.31,72.38,29400.0,57.6167,57.6805,57.6167,57.6725,29400.0
2012-01-18 15:25:00,72.37,72.42,72.35,72.35,27400.0,57.6645,57.7044,57.6486,57.6486,27400.0
2012-01-18 15:30:00,72.35,72.37,72.34,72.34,10400.0,57.6486,57.6645,57.6406,57.6406,10400.0
2012-01-18 15:35:00,72.35,72.35,72.31,72.32,12300.0,57.6486,57.6486,57.6167,57.6247,12300.0
2012-01-18 15:40:00,72.32,72.35,72.31,72.34,20300.0,57.6247,57.6486,57.6167,57.6406,20300.0
2012-01-18 15:45:00,72.36,72.38,72.31,72.31,7000.0,57.6566,57.6725,57.6167,57.6167,7000.0
2012-01-18 15:50:00,72.34,72.38,72.34,72.36,6700.0,57.6406,57.6725,57.6406,57.6566,6700.0
2012-01-18 15:55:00,72.36,72.4,72.35,72.39,24200.0,57.6566,57.6884,57.6486,57.6805,24200.0
2012-01-19 09:30:00,72.61,72.65,72.54,72.63,7300.0,57.8558,57.8876,57.8,57.8717,7300.0
2012-01-19 09:35:00,72.58,72.59,72.52,72.56,12100.0,57.8319,57.8398,57.7841,57.8159,12100.0
2012-01-19 09:40:00,72.57,72.57,72.53,72.57,7500.0,57.8239,57.8239,57.792,57.8239,7500.0
2012-01-19 09:45:00,72.57,72.63,72.57,72.6,19300.0,57.8239,57.8717,57.8239,57.8478,19300.0
2012-01-19 09:50:00,72.62,72.62,72.59,72.62,38900.0,57.8637,57.8637,57.8398,57.8637,38900.0
2012-01-19 09:55:00,72.62,72.69,72.61,72.67,56200.0,57.8637,57.9195,57.8558,57.9036,56200.0
2012-01-19 10:00:00,72.65,72.65,72.47,72.5,45400.0,57.8876,57.8876,57.7442,57.7681,45400.0
2012-01-19 10:05:00,72.49,72.49,72.44,72.49,27600.0,57.7601,57.7601,57.7203,57.7601,27600.0
2012-01-19 10:10:00,72.48,72.55,72.48,72.55,37900.0,57.7522,57.808,57.7522,57.808,37900.0
2012-01-19 10:15:00,72.54,72.61,72.53,72.61,28300.0,57.8,57.8558,57.792,57.8558,28300.0
2012-01-19 10:20:00,72.61,72.62,72.6,72.61,6000.0,57.8558,57.8637,57.8478,57.8558,6000.0
2012-01-19 10:25:00,72.6,72.61,72.58,72.61,5300.0,57.8478,57.8558,57.8319,57.8558,5300.0
2012-01-19 10:30:00,72.61,72.65,72.59,72.65,3300.0,57.8558,57.8876,57.8398,57.8876,3300.0
2012-01-19 10:35:00,72.65,72.65,72.6,72.6,4100.0,57.8876,57.8876,57.8478,57.8478,4100.0
2012-01-19 10:40:00,72.62,72.71,72.62,72.71,21100.0,57.8637,57.9354,57.8637,57.9354,21100.0
2012-01-19 10:45:00,72.72,72.72,72.68,72.71,10500.0,57.9434,57.9434,57.9115,57.9354,10500.0
2012-01-19 10:50:00,72.72,72.78,72.71,72.72,12600.0,57.9434,57.9912,57.9354,57.9434,12600.0
2012-01-19 10:55:00,72.72,72.72,72.67,72.68,6100.0,57.9434,57.9434,57.9036,57.9115,6100.0
2012-01-19 11:00:00,72.68,72.71,72.67,72.69,8500.0,57.9115,57.9354,57.9036,57.9195,8500.0
2012-01-19 11:05:00,72.7,72.7,72.65,72.69,8800.0,57.9275,57.9275,57.8876,57.9195,8800.0
2012-01-19 11:10:00,72.67,72.72,72.67,72.71,2600.0,57.9036,57.9434,57.9036,57.9354,2600.0
2012-01-19 11:15:00,72.71,72.73,72.71,72.73,3300.0,57.9354,57.9514,57.9354,57.9514,3300.0
2012-01-19 11:20:00,72.74,72.8,72.73,72.8,9200.0,57.9593,58.0072,57.9514,58.0072,9200.0
2012-01-19 11:25:00,72.81,72.81,72.79,72.8,6300.0,58.0151,58.0151,57.9992,58.0072,6300.0
2012-01-19 11:30:00,72.8,72.83,72.8,72.81,7300.0,58.0072,58.0311,58.0072,58.0151,7300.0
2012-01-19 11:35:00,72.79,72.8,72.77,72.8,3000.0,57.9992,58.0072,57.9833,58.0072,3000.0
2012-01-19 11:40:00,72.8,72.84,72.8,72.84,2700.0,58.0072,58.039,58.0072,58.039,2700.0
2012-01-19 11:45:00,72.85,72.85,72.82,72.83,5700.0,58.047,58.047,58.0231,58.0311,5700.0
2012-01-19 11:50:00,72.83,72.84,72.82,72.82,3000.0,58.0311,58.039,58.0231,58.0231,3000.0
2012-01-19 11:55:00,72.82,72.84,72.81,72.83,5200.0,58.0231,58.039,58.0151,58.0311,5200.0
2012-01-19 12:00:00,72.84,72.84,72.83,72.84,1800.0,58.039,58.039,58.0311,58.039,1800.0
2012-01-19 12:05:00,72.83,72.83,72.79,72.79,4500.0,58.0311,58.0311,57.9992,57.9992,4500.0
2012-01-19 12:10:00,72.8,72.81,72.8,72.81,4600.0,58.0072,58.0151,58.0072,58.0151,4600.0
2012-01-19 12:15:00,72.82,72.84,72.8,72.8,4400.0,58.0231,58.039,58.0072,58.0072,4400.0
2012-01-19 12:20:00,72.79,72.8,72.77,72.77,13900.0,57.9992,58.0072,57.9833,57.9833,13900.0
2012-01-19 12:25:00,72.77,72.79,72.74,72.74,9000.0,57.9833,57.9992,57.9593,57.9593,9000.0
2012-01-19 12:30:00,72.77,72.77,72.74,72.74,3600.0,57.9833,57.9833,57.9593,57.9593,3600.0
2012-01-19 12:35:00,72.74,72.74,72.71,72.72,7000.0,57.9593,57.9593,57.9354,57.9434,7000.0
2012-01-19 12:40:00,72.71,72.71,72.71,72.71,1500.0,57.9354,57.9354,57.9354,57.9354,1500.0
2012-01-19 12:45:00,72.73,72.73,72.72,72.73,9800.0,57.9514,57.9514,57.9434,57.9514,9800.0
2012-01-19 12:50:00,72.73,72.76,72.73,72.76,5700.0,57.9514,57.9753,57.9514,57.9753,5700.0
2012-01-19 12:55:00,72.77,72.79,72.77,72.77,3800.0,57.9833,57.9992,57.9833,57.9833,3800.0
2012-01-19 13:00:00,72.75,72.81,72.75,72.81,4700.0,57.9673,58.0151,57.9673,58.0151,4700.0
2012-01-19 13:05:00,72.8,72.82,72.8,72.82,1800.0,58.0072,58.0231,58.0072,58.0231,1800.0
2012-01-19 13:10:00,72.82,72.84,72.81,72.84,3300.0,58.0231,58.039,58.0151,58.039,3300.0
2012-01-19 13:15:00,72.83,72.83,72.81,72.82,500.0,58.0311,58.0311,58.0151,58.0231,500.0
2012-01-19 13:20:00,72.81,72.83,72.81,72.83,1500.0,58.0151,58.0311,58.0151,58.0311,1500.0
2012-01-19 13:25:00,72.83,72.87,72.82,72.87,6700.0,58.0311,58.0629,58.0231,58.0629,6700.0
2012-01-19 13:30:00,72.86,72.87,72.82,72.82,4300.0,58.055,58.0629,58.0231,58.0231,4300.0
2012-01-19 13:35:00,72.84,72.84,72.82,72.83,4000.0,58.039,58.039,58.0231,58.0311,4000.0
2012-01-19 13:40:00,72.83,72.84,72.82,72.84,2800.0,58.0311,58.039,58.0231,58.039,2800.0
2012-01-19 13:45:00,72.85,72.87,72.84,72.84,1800.0,58.047,58.0629,58.039,58.039,1800.0
2012-01-19 13:50:00,72.85,72.85,72.83,72.84,3600.0,58.047,58.047,58.0311,58.039,3600.0
2012-01-19 13:55:00,72.83,72.84,72.77,72.77,2500.0,58.0311,58.039,57.9833,57.9833,2500.0
2012-01-19 14:00:00,72.76,72.81,72.76,72.81,3300.0,57.9753,58.0151,57.9753,58.0151,3300.0
2012-01-19 14:05:00,72.83,72.83,72.82,72.82,2100.0,58.0311,58.0311,58.0231,58.0231,2100.0
2012-01-19 14:10:00,72.82,72.85,72.82,72.84,2300.0,58.0231,58.047,58.0231,58.039,2300.0
2012-01-19 14:15:00,72.84,72.84,72.82,72.83,3200.0,58.039,58.039,58.0231,58.0311,3200.0
2012-01-19 14:20:00,72.82,72.84,72.8,72.82,5000.0,58.0231,58.039,58.0072,58.0231,5000.0
2012-01-19 14:25:00,72.82,72.82,72.79,72.79,3700.0,58.0231,58.0231,57.9992,57.9992,3700.0
2012-01-19 14:30:00,72.79,72.8,72.74,72.74,2100.0,57.9992,58.0072,57.9593,57.9593,2100.0
2012-01-19 14:35:00,72.74,72.74,72.72,72.74,4400.0,57.9593,57.9593,57.9434,57.9593,4400.0
2012-01-19 14:40:00,72.75,72.76,72.71,72.71,4000.0,57.9673,57.9753,57.9354,57.9354,4000.0
2012-01-19 14:45:00,72.72,72.72,72.67,72.68,6900.0,57.9434,57.9434,57.9036,57.9115,6900.0
2012-01-19 14:50:00,72.67,72.69,72.67,72.68,4000.0,57.9036,57.9195,57.9036,57.9115,4000.0
2012-01-19 14:55:00,72.69,72.7,72.65,72.65,3100.0,57.9195,57.9275,57.8876,57.8876,3100.0
2012-01-19 15:00:00,72.66,72.7,72.66,72.7,81000.0,57.8956,57.9275,57.8956,57.9275,81000.0
2012-01-19 15:05:00,72.71,72.76,72.71,72.76,20700.0,57.9354,57.9753,57.9354,57.9753,20700.0
2012-01-19 15:10:00,72.75,72.76,72.73,72.73,8700.0,57.9673,57.9753,57.9514,57.9514,8700.0
2012-01-19 15:15:00,72.73,72.75,72.72,72.75,10000.0,57.9514,57.9673,57.9434,57.9673,10000.0
2012-01-19 15:20:00,72.75,72.8,72.74,72.79,7200.0,57.9673,58.0072,57.9593,57.9992,7200.0
2012-01-19 15:25:00,72.79,72.8,72.77,72.77,3700.0,57.9992,58.0072,57.9833,57.9833,3700.0
2012-01-19 15:30:00,72.77,72.8,72.76,72.8,1700.0,57.9833,58.0072,57.9753,58.0072,1700.0
2012-01-19 15:35:00,72.79,72.81,72.76,72.76,4800.0,57.9992,58.0151,57.9753,57.9753,4800.0
2012-01-19 15:40:00,72.77,72.8,72.76,72.8,2000.0,57.9833,58.0072,57.9753,58.0072,2000.0
2012-01-19 15:45:00,72.8,72.8,72.73,72.73,11600.0,58.0072,58.0072,57.9514,57.9514,11600.0
2012-01-19 15:50:00,72.73,72.74,72.69,72.71,47100.0,57.9514,57.9593,57.9195,57.9354,47100.0
2012-01-19 15:55:00,72.71,72.81,72.69,72.81,55700.0,57.9354,58.0151,57.9195,58.0151,55700.0
2012-01-20 09:30:00,72.65,72.69,72.62,72.62,23900.0,57.8876,57.9195,57.8637,57.8637,23900.0
2012-01-20 09:35:00,72.63,72.64,72.58,72.6,20200.0,57.8717,57.8797,57.8319,57.8478,20200.0
2012-01-20 09:40:00,72.62,72.71,72.62,72.7,7000.0,57.8637,57.9354,57.8637,57.9275,7000.0
2012-01-20 09:45:00,72.68,72.7,72.66,72.69,9200.0,57.9115,57.9275,57.8956,57.9195,9200.0
2012-01-20 09:50:00,72.67,72.75,72.67,72.68,21100.0,57.9036,57.9673,57.9036,57.9115,21100.0
2012-01-20 09:55:00,72.7,72.7,72.62,72.7,19500.0,57.9275,57.9275,57.8637,57.9275,19500.0
2012-01-20 10:00:00,72.66,72.67,72.61,72.63,16700.0,57.8956,57.9036,57.8558,57.8717,16700.0
2012-01-20 10:05:00,72.62,72.62,72.55,72.59,7300.0,57.8637,57.8637,57.808,57.8398,7300.0
2012-01-20 10:10:00,72.59,72.64,72.59,72.63,7800.0,57.8398,57.8797,57.8398,57.8717,7800.0
2012-01-20 10:15:00,72.62,72.63,72.6,72.6,7500.0,57.8637,57.8717,57.8478,57.8478,7500.0
2012-01-20 10:20:00,72.61,72.7,72.6,72.67,16200.0,57.8558,57.9275,57.8478,57.9036,16200.0
2012-01-20 10:25:00,72.67,72.71,72.64,72.71,8300.0,57.9036,57.9354,57.8797,57.9354,8300.0
2012-01-20 10:30:00,72.71,72.72,72.66,72.69,15600.0,57.9354,57.9434,57.8956,57.9195,15600.0
2012-01-20 10:35:00,72.69,72.71,72.64,72.64,11600.0,57.9195,57.9354,57.8797,57.8797,11600.0
2012-01-20 10:40:00,72.62,72.66,72.62,72.65,10000.0,57.8637,57.8956,57.8637,57.8876,10000.0
2012-01-20 10:45:00,72.66,72.66,72.61,72.62,10500.0,57.8956,57.8956,57.8558,57.8637,10500.0
2012-01-20 10:50:00,72.61,72.64,72.6,72.63,5600.0,57.8558,57.8797,57.8478,57.8717,5600.0
2012-01-20 10:55:00,72.63,72.64,72.6,72.61,12100.0,57.8717,57.8797,57.8478,57.8558,12100.0
2012-01-20 11:00:00,72.6,72.63,72.54,72.55,6900.0,57.8478,57.8717,57.8,57.808,6900.0
2012-01-20 11:05:00,72.56,72.57,72.53,72.57,3200.0,57.8159,57.8239,57.792,57.8239,3200.0
2012-01-20 11:10:00,72.57,72.57,72.53,72.54,2000.0,57.8239,57.8239,57.792,57.8,2000.0
2012-01-20 11:15:00,72.57,72.6,72.56,72.57,2500.0,57.8239,57.8478,57.8159,57.8239,2500.0
2012-01-20 11:20:00,72.58,72.6,72.57,72.58,13100.0,57.8319,57.8478,57.8239,57.8319,13100.0
2012-01-20 11:25:00,72.57,72.58,72.56,72.58,1400.0,57.8239,57.8319,57.8159,57.8319,1400.0
2012-01-20 11:30:00,72.57,72.57,72.52,72.52,3400.0,57.8239,57.8239,57.7841,57.7841,3400.0
2012-01-20 11:35:00,72.52,72.54,72.5,72.53,11700.0,57.7841,57.8,57.7681,57.792,11700.0
2012-01-20 11:40:00,72.53,72.54,72.52,72.52,1800.0,57.792,57.8,57.7841,57.7841,1800.0
2012-01-20 11:45:00,72.51,72.55,72.51,72.55,1500.0,57.7761,57.808,57.7761,57.808,1500.0
2012-01-20 11:50:00,72.55,72.57,72.54,72.57,3200.0,57.808,57.8239,57.8,57.8239,3200.0
2012-01-20 11:55:00,72.57,72.59,72.56,72.57,3000.0,57.8239,57.8398,57.8159,57.8239,3000.0
2012-01-20 12:00:00,72.58,72.61,72.58,72.58,3200.0,57.8319,57.8558,57.8319,57.8319,3200.0
2012-01-20 12:05:00,72.58,72.6,72.56,72.6,5900.0,57.8319,57.8478,57.8159,57.8478,5900.0
2012-01-20 12:10:00,72.59,72.62,72.59,72.62,1500.0,57.8398,57.8637,57.8398,57.8637,1500.0
2012-01-20 12:15:00,72.6,72.62,72.6,72.61,1100.0,57.8478,57.8637,57.8478,57.8558,1100.0
2012-01-20 12:20:00,72.64,72.65,72.64,72.65,1100.0,57.8797,57.8876,57.8797,57.8876,1100.0
2012-01-20 12:25:00,72.64,72.64,72.62,72.62,4300.0,57.8797,57.8797,57.8637,57.8637,4300.0
2012-01-20 12:30:00,72.62,72.65,72.61,72.64,11400.0,57.8637,57.8876,57.8558,57.8797,11400.0
2012-01-20 12:35:00,72.64,72.65,72.64,72.65,4000.0,57.8797,57.8876,57.8797,57.8876,4000.0
2012-01-20 12:40:00,72.66,72.68,72.66,72.66,6200.0,57.8956,57.9115,57.8956,57.8956,6200.0
2012-01-20 12:45:00,72.65,72.65,72.65,72.65,300.0,57.8876,57.8876,57.8876,57.8876,300.0
2012-01-20 12:50:00,72.65,72.65,72.64,72.65,1400.0,57.8876,57.8876,57.8797,57.8876,1400.0
2012-01-20 12:55:00,72.65,72.65,72.63,72.65,2200.0,57.8876,57.8876,57.8717,57.8876,2200.0
2012-01-20 13:00:00,72.67,72.67,72.65,72.65,1400.0,57.9036,57.9036,57.8876,57.8876,1400.0
2012-01-20 13:05:00,72.65,72.65,72.65,72.65,0.0,57.8876,57.8876,57.8876,57.8876,0.0
2012-01-20 13:10:00,72.68,72.68,72.66,72.68,2000.0,57.9115,57.9115,57.8956,57.9115,2000.0
2012-01-20 13:15:00,72.67,72.67,72.66,72.66,4700.0,57.9036,57.9036,57.8956,57.8956,4700.0
2012-01-20 13:20:00,72.66,72.74,72.66,72.74,7800.0,57.8956,57.9593,57.8956,57.9593,7800.0
2012-01-20 13:25:00,72.73,72.74,72.73,72.73,1200.0,57.9514,57.9593,57.9514,57.9514,1200.0
2012-01-20 13:30:00,72.73,72.73,72.7,72.7,700.0,57.9514,57.9514,57.9275,57.9275,700.0
2012-01-20 13:35:00,72.7,72.7,72.68,72.69,2300.0,57.9275,57.9275,57.9115,57.9195,2300.0
2012-01-20 13:40:00,72.7,72.71,72.7,72.71,300.0,57.9275,57.9354,57.9275,57.9354,300.0
2012-01-20 13:45:00,72.72,72.73,72.69,72.69,1300.0,57.9434,57.9514,57.9195,57.9195,1300.0
2012-01-20 13:50:00,72.68,72.7,72.68,72.68,3200.0,57.9115,57.9275,57.9115,57.9115,3200.0
2012-01-20 13:55:00,72.67,72.67,72.66,72.67,1400.0,57.9036,57.9036,57.8956,57.9036,1400.0
2012-01-20 14:00:00,72.66,72.68,72.65,72.67,4700.0,57.8956,57.9115,57.8876,57.9036,4700.0
2012-01-20 14:05:00,72.66,72.67,72.65,72.67,3500.0,57.8956,57.9036,57.8876,57.9036,3500.0
2012-01-20 14:10:00,72.67,72.67,72.65,72.66,2700.0,57.9036,57.9036,57.8876,57.8956,2700.0
2012-01-20 14:15:00,72.66,72.67,72.61,72.61,7500.0,57.8956,57.9036,57.8558,57.8558,7500.0
2012-01-20 14:20:00,72.61,72.61,72.59,72.59,2300.0,57.8558,57.8558,57.8398,57.8398,2300.0
2012-01-20 14:25:00,72.6,72.61,72.6,72.6,800.0,57.8478,57.8558,57.8478,57.8478,800.0
2012-01-20 14:30:00,72.58,72.6,72.58,72.59,3900.0,57.8319,57.8478,57.8319,57.8398,3900.0
2012-01-20 14:35:00,72.58,72.59,72.54,72.55,4200.0,57.8319,57.8398,57.8,57.808,4200.0
2012-01-20 14:40:00,72.55,72.56,72.55,72.56,1000.0,57.808,57.8159,57.808,57.8159,1000.0
2012-01-20 14:45:00,72.55,72.57,72.55,72.56,1100.0,57.808,57.8239,57.808,57.8159,1100.0
2012-01-20 14:50:00,72.57,72.59,72.57,72.59,3400.0,57.8239,57.8398,57.8239,57.8398,3400.0
2012-01-20 14:55:00,72.59,72.62,72.58,72.62,2300.0,57.8398,57.8637,57.8319,57.8637,2300.0
2012-01-20 15:00:00,72.62,72.65,72.62,72.65,3500.0,57.8637,57.8876,57.8637,57.8876,3500.0
2012-01-20 15:05:00,72.66,72.69,72.64,72.69,5200.0,57.8956,57.9195,57.8797,57.9195,5200.0
2012-01-20 15:10:00,72.69,72.69,72.67,72.68,3700.0,57.9195,57.9195,57.9036,57.9115,3700.0
2012-01-20 15:15:00,72.69,72.7,72.67,72.68,7900.0,57.9195,57.9275,57.9036,57.9115,7900.0
2012-01-20 15:20:00,72.67,72.7,72.67,72.69,25900.0,57.9036,57.9275,57.9036,57.9195,25900.0
2012-01-20 15:25:00,72.69,72.7,72.68,72.69,5400.0,57.9195,57.9275,57.9115,57.9195,5400.0
2012-01-20 15:30:00,72.69,72.69,72.66,72.67,4800.0,57.9195,57.9195,57.8956,57.9036,4800.0
2012-01-20 15:35:00,72.67,72.67,72.63,72.65,13200.0,57.9036,57.9036,57.8717,57.8876,13200.0
2012-01-20 15:40:00,72.65,72.7,72.65,72.7,7800.0,57.8876,57.9275,57.8876,57.9275,7800.0
2012-01-20 15:45:00,72.71,72.78,72.7,72.78,13400.0,57.9354,57.9912,57.9275,57.9912,13400.0
2012-01-20 15:50:00,72.78,72.78,72.75,72.78,9500.0,57.9912,57.9912,57.9673,57.9912,9500.0
2012-01-20 15:55:00,72.78,72.82,72.78,72.8,26600.0,57.9912,58.0231,57.9912,58.0072,26600.0
2012-01-23 09:30:00,72.78,72.87,72.78,72.87,9400.0,57.9912,58.0629,57.9912,58.0629,9400.0
2012-01-23 09:35:00,72.89,72.95,72.89,72.93,8500.0,58.0789,58.1267,58.0789,58.1107,8500.0
2012-01-23 09:40:00,72.91,73.07,72.91,73.07,9800.0,58.0948,58.2223,58.0948,58.2223,9800.0
2012-01-23 09:45:00,73.04,73.05,73.0,73.05,8000.0,58.1984,58.2064,58.1665,58.2064,8000.0
2012-01-23 09:50:00,73.05,73.12,73.03,73.1,16000.0,58.2064,58.2621,58.1904,58.2462,16000.0
2012-01-23 09:55:00,73.09,73.16,73.09,73.13,19000.0,58.2382,58.294,58.2382,58.2701,19000.0
2012-01-23 10:00:00,73.13,73.19,73.13,73.15,17600.0,58.2701,58.3179,58.2701,58.286,17600.0
2012-01-23 10:05:00,73.17,73.21,73.16,73.18,18400.0,58.302,58.3338,58.294,58.3099,18400.0
2012-01-23 10:10:00,73.17,73.18,73.16,73.16,8300.0,58.302,58.3099,58.294,58.294,8300.0
2012-01-23 10:15:00,73.16,73.22,73.16,73.2,17800.0,58.294,58.3418,58.294,58.3259,17800.0
2012-01-23 10:20:00,73.21,73.21,73.12,73.14,11200.0,58.3338,58.3338,58.2621,58.2781,11200.0
2012-01-23 10:25:00,73.13,73.13,73.1,73.12,8400.0,58.2701,58.2701,58.2462,58.2621,8400.0
2012-01-23 10:30:00,73.08,73.1,73.08,73.1,1400.0,58.2303,58.2462,58.2303,58.2462,1400.0
2012-01-23 10:35:00,73.08,73.13,73.08,73.13,1900.0,58.2303,58.2701,58.2303,58.2701,1900.0
2012-01-23 10:40:00,73.09,73.09,73.05,73.07,4400.0,58.2382,58.2382,58.2064,58.2223,4400.0
2012-01-23 10:45:00,73.05,73.1,73.05,73.1,3500.0,58.2064,58.2462,58.2064,58.2462,3500.0
2012-01-23 10:50:00,73.06,73.07,73.06,73.07,2400.0,58.2143,58.2223,58.2143,58.2223,2400.0
2012-01-23 10:55:00,73.06,73.06,73.01,73.03,3000.0,58.2143,58.2143,58.1745,58.1904,3000.0
2012-01-23 11:00:00,73.05,73.05,73.0,73.0,3500.0,58.2064,58.2064,58.1665,58.1665,3500.0
2012-01-23 11:05:00,73.01,73.01,72.9,72.91,20300.0,58.1745,58.1745,58.0868,58.0948,20300.0
2012-01-23 11:10:00,72.88,72.89,72.85,72.87,9700.0,58.0709,58.0789,58.047,58.0629,9700.0
2012-01-23 11:15:00,72.86,72.9,72.86,72.9,6000.0,58.055,58.0868,58.055,58.0868,6000.0
2012-01-23 11:20:00,72.89,72.89,72.88,72.88,1100.0,58.0789,58.0789,58.0709,58.0709,1100.0
2012-01-23 11:25:00,72.89,72.93,72.89,72.92,7500.0,58.0789,58.1107,58.0789,58.1028,7500.0
2012-01-23 11:30:00,72.9,72.94,72.9,72.91,4200.0,58.0868,58.1187,58.0868,58.0948,4200.0
2012-01-23 11:35:00,72.9,72.9,72.74,72.77,24500.0,58.0868,58.0868,57.9593,57.9833,24500.0
2012-01-23 11:40:00,72.77,72.77,72.69,72.71,10900.0,57.9833,57.9833,57.9195,57.9354,10900.0
2012-01-23 11:45:00,72.71,72.71,72.66,72.7,9500.0,57.9354,57.9354,57.8956,57.9275,9500.0
2012-01-23 11:50:00,72.7,72.73,72.7,72.73,3600.0,57.9275,57.9514,57.9275,57.9514,3600.0
2012-01-23 11:55:00,72.71,72.73,72.69,72.7,7100.0,57.9354,57.9514,57.9195,57.9275,7100.0
2012-01-23 12:00:00,72.7,72.7,72.57,72.57,15400.0,57.9275,57.9275,57.8239,57.8239,15400.0
2012-01-23 12:05:00,72.57,72.57,72.5,72.52,6400.0,57.8239,57.8239,57.7681,57.7841,6400.0
2012-01-23 12:10:00,72.56,72.57,72.54,72.54,8000.0,57.8159,57.8239,57.8,57.8,8000.0
2012-01-23 12:15:00,72.54,72.58,72.52,72.58,4200.0,57.8,57.8319,57.7841,57.8319,4200.0
2012-01-23 12:20:00,72.56,72.57,72.56,72.57,3900.0,57.8159,57.8239,57.8159,57.8239,3900.0
2012-01-23 12:25:00,72.58,72.62,72.58,72.62,14400.0,57.8319,57.8637,57.8319,57.8637,14400.0
2012-01-23 12:30:00,72.62,72.64,72.62,72.64,5500.0,57.8637,57.8797,57.8637,57.8797,5500.0
2012-01-23 12:35:00,72.62,72.63,72.61,72.63,1700.0,57.8637,57.8717,57.8558,57.8717,1700.0
2012-01-23 12:40:00,72.64,72.65,72.64,72.65,2600.0,57.8797,57.8876,57.8797,57.8876,2600.0
2012-01-23 12:45:00,72.66,72.68,72.63,72.65,3500.0,57.8956,57.9115,57.8717,57.8876,3500.0
2012-01-23 12:50:00,72.65,72.66,72.62,72.65,2400.0,57.8876,57.8956,57.8637,57.8876,2400.0
2012-01-23 12:55:00,72.61,72.62,72.59,72.62,2000.0,57.8558,57.8637,57.8398,57.8637,2000.0
2012-01-23 13:00:00,72.65,72.66,72.65,72.65,1900.0,57.8876,57.8956,57.8876,57.8876,1900.0
2012-01-23 13:05:00,72.64,72.71,72.64,72.71,12500.0,57.8797,57.9354,57.8797,57.9354,12500.0
2012-01-23 13:10:00,72.7,72.7,72.68,72.7,6200.0,57.9275,57.9275,57.9115,57.9275,6200.0
2012-01-23 13:15:00,72.69,72.7,72.65,72.65,7600.0,57.9195,57.9275,57.8876,57.8876,7600.0
2012-01-23 13:20:00,72.66,72.69,72.65,72.69,9200.0,57.8956,57.9195,57.8876,57.9195,9200.0
2012-01-23 13:25:00,72.69,72.72,72.68,72.72,5400.0,57.9195,57.9434,57.9115,57.9434,5400.0
2012-01-23 13:30:00,72.74,72.78,72.7,72.75,18300.0,57.9593,57.9912,57.9275,57.9673,18300.0
2012-01-23 13:35:00,72.75,72.79,72.74,72.74,11000.0,57.9673,57.9992,57.9593,57.9593,11000.0
2012-01-23 13:40:00,72.76,72.76,72.73,72.73,1100.0,57.9753,57.9753,57.9514,57.9514,1100.0
2012-01-23 13:45:00,72.71,72.75,72.71,72.74,6100.0,57.9354,57.9673,57.9354,57.9593,6100.0
2012-01-23 13:50:00,72.73,72.77,72.71,72.77,3100.0,57.9514,57.9833,57.9354,57.9833,3100.0
2012-01-23 13:55:00,72.75,72.79,72.74,72.79,21400.0,57.9673,57.9992,57.9593,57.9992,21400.0
2012-01-23 14:00:00,72.78,72.79,72.75,72.79,18200.0,57.9912,57.9992,57.9673,57.9992,18200.0
2012-01-23 14:05:00,72.79,72.8,72.78,72.8,3000.0,57.9992,58.0072,57.9912,58.0072,3000.0
2012-01-23 14:10:00,72.8,72.8,72.75,72.75,7900.0,58.0072,58.0072,57.9673,57.9673,7900.0
2012-01-23 14:15:00,72.75,72.76,72.72,72.72,5100.0,57.9673,57.9753,57.9434,57.9434,5100.0
2012-01-23 14:20:00,72.73,72.77,72.73,72.77,6300.0,57.9514,57.9833,57.9514,57.9833,6300.0
2012-01-23 14:25:00,72.77,72.77,72.74,72.77,8500.0,57.9833,57.9833,57.9593,57.9833,8500.0
2012-01-23 14:30:00,72.78,72.81,72.78,72.78,13000.0,57.9912,58.0151,57.9912,57.9912,13000.0
2012-01-23 14:35:00,72.78,72.78,72.75,72.75,17900.0,57.9912,57.9912,57.9673,57.9673,17900.0
2012-01-23 14:40:00,72.75,72.76,72.73,72.73,11200.0,57.9673,57.9753,57.9514,57.9514,11200.0
2012-01-23 14:45:00,72.73,72.73,72.66,72.69,7500.0,57.9514,57.9514,57.8956,57.9195,7500.0
2012-01-23 14:50:00,72.68,72.68,72.66,72.67,5700.0,57.9115,57.9115,57.8956,57.9036,5700.0
2012-01-23 14:55:00,72.68,72.84,72.68,72.84,17900.0,57.9115,58.039,57.9115,58.039,17900.0
2012-01-23 15:00:00,72.81,72.83,72.78,72.82,10600.0,58.0151,58.0311,57.9912,58.0231,10600.0
2012-01-23 15:05:00,72.82,72.86,72.82,72.84,9600.0,58.0231,58.055,58.0231,58.039,9600.0
2012-01-23 15:10:00,72.83,72.89,72.81,72.89,20700.0,58.0311,58.0789,58.0151,58.0789,20700.0
2012-01-23 15:15:00,72.91,72.91,72.88,72.89,4500.0,58.0948,58.0948,58.0709,58.0789,4500.0
2012-01-23 15:20:00,72.87,72.88,72.84,72.88,4600.0,58.0629,58.0709,58.039,58.0709,4600.0
2012-01-23 15:25:00,72.9,72.9,72.86,72.89,9200.0,58.0868,58.0868,58.055,58.0789,9200.0
2012-01-23 15:30:00,72.9,72.91,72.85,72.87,9800.0,58.0868,58.0948,58.047,58.0629,9800.0
2012-01-23 15:35:00,72.89,72.89,72.85,72.87,5100.0,58.0789,58.0789,58.047,58.0629,5100.0
2012-01-23 15:40:00,72.85,72.91,72.85,72.91,10600.0,58.047,58.0948,58.047,58.0948,10600.0
2012-01-23 15:45:00,72.92,72.96,72.89,72.93,12700.0,58.1028,58.1346,58.0789,58.1107,12700.0
2012-01-23 15:50:00,72.93,72.95,72.89,72.89,9200.0,58.1107,58.1267,58.0789,58.0789,9200.0
2012-01-23 15:55:00,72.88,72.89,72.84,72.85,37500.0,58.0709,58.0789,58.039,58.047,37500.0
2012-01-24 09:30:00,72.36,72.45,72.36,72.42,63400.0,57.6566,57.7283,57.6566,57.7044,63400.0
2012-01-24 09:35:00,72.41,72.41,72.29,72.32,25000.0,57.6964,57.6964,57.6008,57.6247,25000.0
2012-01-24 09:40:00,72.32,72.33,72.28,72.33,44900.0,57.6247,57.6327,57.5928,57.6327,44900.0
2012-01-24 09:45:00,72.34,72.41,72.33,72.41,9700.0,57.6406,57.6964,57.6327,57.6964,9700.0
2012-01-24 09:50:00,72.44,72.45,72.38,72.42,18600.0,57.7203,57.7283,57.6725,57.7044,18600.0
2012-01-24 09:55:00,72.41,72.47,72.41,72.41,9500.0,57.6964,57.7442,57.6964,57.6964,9500.0
2012-01-24 10:00:00,72.42,72.54,72.36,72.52,15000.0,57.7044,57.8,57.6566,57.7841,15000.0
2012-01-24 10:05:00,72.51,72.54,72.49,72.52,11000.0,57.7761,57.8,57.7601,57.7841,11000.0
2012-01-24 10:10:00,72.49,72.58,72.49,72.58,13800.0,57.7601,57.8319,57.7601,57.8319,13800.0
2012-01-24 10:15:00,72.59,72.59,72.53,72.54,12100.0,57.8398,57.8398,57.792,57.8,12100.0
2012-01-24 10:20:00,72.55,72.58,72.53,72.57,3400.0,57.808,57.8319,57.792,57.8239,3400.0
2012-01-24 10:25:00,72.57,72.57,72.52,72.52,6500.0,57.8239,57.8239,57.7841,57.7841,6500.0
2012-01-24 10:30:00,72.5,72.61,72.48,72.59,11800.0,57.7681,57.8558,57.7522,57.8398,11800.0
2012-01-24 10:35:00,72.6,72.64,72.6,72.61,14400.0,57.8478,57.8797,57.8478,57.8558,14400.0
2012-01-24 10:40:00,72.62,72.67,72.62,72.65,11400.0,57.8637,57.9036,57.8637,57.8876,11400.0
2012-01-24 10:45:00,72.65,72.71,72.65,72.68,28700.0,57.8876,57.9354,57.8876,57.9115,28700.0
2012-01-24 10:50:00,72.69,72.69,72.63,72.67,16700.0,57.9195,57.9195,57.8717,57.9036,16700.0
2012-01-24 10:55:00,72.68,72.7,72.64,72.65,19500.0,57.9115,57.9275,57.8797,57.8876,19500.0
2012-01-24 11:00:00,72.65,72.67,72.63,72.64,12900.0,57.8876,57.9036,57.8717,57.8797,12900.0
2012-01-24 11:05:00,72.62,72.67,72.61,72.67,1700.0,57.8637,57.9036,57.8558,57.9036,1700.0
2012-01-24 11:10:00,72.7,72.75,72.7,72.74,6100.0,57.9275,57.9673,57.9275,57.9593,6100.0
2012-01-24 11:15:00,72.74,72.74,72.71,72.71,3800.0,57.9593,57.9593,57.9354,57.9354,3800.0
2012-01-24 11:20:00,72.71,72.77,72.71,72.75,5000.0,57.9354,57.9833,57.9354,57.9673,5000.0
2012-01-24 11:25:00,72.75,72.77,72.75,72.76,4100.0,57.9673,57.9833,57.9673,57.9753,4100.0
2012-01-24 11:30:00,72.77,72.77,72.76,72.77,2400.0,57.9833,57.9833,57.9753,57.9833,2400.0
2012-01-24 11:35:00,72.76,72.76,72.68,72.7,5600.0,57.9753,57.9753,57.9115,57.9275,5600.0
2012-01-24 11:40:00,72.69,72.7,72.69,72.7,3400.0,57.9195,57.9275,57.9195,57.9275,3400.0
2012-01-24 11:45:00,72.7,72.72,72.69,72.69,2800.0,57.9275,57.9434,57.9195,57.9195,2800.0
2012-01-24 11:50:00,72.68,72.68,72.66,72.68,4600.0,57.9115,57.9115,57.8956,57.9115,4600.0
2012-01-24 11:55:00,72.68,72.68,72.66,72.67,50200.0,57.9115,57.9115,57.8956,57.9036,50200.0
2012-01-24 12:00:00,72.66,72.71,72.66,72.69,297100.0,57.8956,57.9354,57.8956,57.9195,297100.0
2012-01-24 12:05:00,72.7,72.74,72.7,72.73,57600.0,57.9275,57.9593,57.9275,57.9514,57600.0
2012-01-24 12:10:00,72.73,72.73,72.71,72.71,6700.0,57.9514,57.9514,57.9354,57.9354,6700.0
2012-01-24 12:15:00,72.72,72.72,72.68,72.7,6600.0,57.9434,57.9434,57.9115,57.9275,6600.0
2012-01-24 12:20:00,72.69,72.71,72.69,72.7,4300.0,57.9195,57.9354,57.9195,57.9275,4300.0
2012-01-24 12:25:00,72.7,72.7,72.68,72.68,500.0,57.9275,57.9275,57.9115,57.9115,500.0
2012-01-24 12:30:00,72.69,72.74,72.68,72.74,5700.0,57.9195,57.9593,57.9115,57.9593,5700.0
2012-01-24 12:35:00,72.73,72.73,72.7,72.7,1800.0,57.9514,57.9514,57.9275,57.9275,1800.0
2012-01-24 12:40:00,72.7,72.7,72.7,72.7,0.0,57.9275,57.9275,57.9275,57.9275,0.0
2012-01-24 12:45:00,72.69,72.69,72.68,72.69,600.0,57.9195,57.9195,57.9115,57.9195,600.0
2012-01-24 12:50:00,72.71,72.72,72.71,72.72,2700.0,57.9354,57.9434,57.9354,57.9434,2700.0
2012-01-24 12:55:00,72.73,72.76,72.73,72.75,2800.0,57.9514,57.9753,57.9514,57.9673,2800.0
2012-01-24 13:00:00,72.74,72.74,72.72,72.73,2400.0,57.9593,57.9593,57.9434,57.9514,2400.0
2012-01-24 13:05:00,72.72,72.73,72.71,72.72,3400.0,57.9434,57.9514,57.9354,57.9434,3400.0
2012-01-24 13:10:00,72.72,72.73,72.71,72.71,5000.0,57.9434,57.9514,57.9354,57.9354,5000.0
2012-01-24 13:15:00,72.7,72.72,72.67,72.67,6600.0,57.9275,57.9434,57.9036,57.9036,6600.0
2012-01-24 13:20:00,72.65,72.65,72.63,72.64,5600.0,57.8876,57.8876,57.8717,57.8797,5600.0
2012-01-24 13:25:00,72.65,72.67,72.63,72.63,1300.0,57.8876,57.9036,57.8717,57.8717,1300.0
2012-01-24 13:30:00,72.67,72.67,72.64,72.64,2000.0,57.9036,57.9036,57.8797,57.8797,2000.0
2012-01-24 13:35:00,72.64,72.64,72.61,72.62,2900.0,57.8797,57.8797,57.8558,57.8637,2900.0
2012-01-24 13:40:00,72.61,72.65,72.61,72.64,4400.0,57.8558,57.8876,57.8558,57.8797,4400.0
2012-01-24 13:45:00,72.64,72.68,72.63,72.68,4600.0,57.8797,57.9115,57.8717,57.9115,4600.0
2012-01-24 13:50:00,72.7,72.72,72.69,72.69,4700.0,57.9275,57.9434,57.9195,57.9195,4700.0
2012-01-24 13:55:00,72.69,72.7,72.68,72.7,5500.0,57.9195,57.9275,57.9115,57.9275,5500.0
2012-01-24 14:00:00,72.7,72.74,72.69,72.73,39700.0,57.9275,57.9593,57.9195,57.9514,39700.0
2012-01-24 14:05:00,72.74,72.74,72.73,72.73,1800.0,57.9593,57.9593,57.9514,57.9514,1800.0
2012-01-24 14:10:00,72.72,72.73,72.72,72.73,4100.0,57.9434,57.9514,57.9434,57.9514,4100.0
2012-01-24 14:15:00,72.73,72.76,72.73,72.75,3400.0,57.9514,57.9753,57.9514,57.9673,3400.0
2012-01-24 14:20:00,72.74,72.74,72.71,72.71,5000.0,57.9593,57.9593,57.9354,57.9354,5000.0
2012-01-24 14:25:00,72.75,72.76,72.75,72.75,3300.0,57.9673,57.9753,57.9673,57.9673,3300.0
2012-01-24 14:30:00,72.75,72.76,72.73,72.74,8200.0,57.9673,57.9753,57.9514,57.9593,8200.0
2012-01-24 14:35:00,72.74,72.78,72.73,72.77,3900.0,57.9593,57.9912,57.9514,57.9833,3900.0
2012-01-24 14:40:00,72.78,72.82,72.78,72.78,10300.0,57.9912,58.0231,57.9912,57.9912,10300.0
2012-01-24 14:45:00,72.79,72.8,72.74,72.75,8700.0,57.9992,58.0072,57.9593,57.9673,8700.0
2012-01-24 14:50:00,72.74,72.75,72.71,72.72,13800.0,57.9593,57.9673,57.9354,57.9434,13800.0
2012-01-24 14:55:00,72.73,72.78,72.72,72.73,17300.0,57.9514,57.9912,57.9434,57.9514,17300.0
2012-01-24 15:00:00,72.75,72.76,72.73,72.76,13800.0,57.9673,57.9753,57.9514,57.9753,13800.0
2012-01-24 15:05:00,72.76,72.77,72.74,72.77,7700.0,57.9753,57.9833,57.9593,57.9833,7700.0
2012-01-24 15:10:00,72.76,72.83,72.74,72.81,18300.0,57.9753,58.0311,57.9593,58.0151,18300.0
2012-01-24 15:15:00,72.81,72.82,72.79,72.82,13200.0,58.0151,58.0231,57.9992,58.0231,13200.0
2012-01-24 15:20:00,72.82,72.83,72.81,72.81,14500.0,58.0231,58.0311,58.0151,58.0151,14500.0
2012-01-24 15:25:00,72.81,72.84,72.8,72.83,9500.0,58.0151,58.039,58.0072,58.0311,9500.0
2012-01-24 15:30:00,72.83,72.84,72.79,72.82,20400.0,58.0311,58.039,57.9992,58.0231,20400.0
2012-01-24 15:35:00,72.82,72.83,72.77,72.77,13600.0,58.0231,58.0311,57.9833,57.9833,13600.0
2012-01-24 15:40:00,72.78,72.78,72.73,72.74,21000.0,57.9912,57.9912,57.9514,57.9593,21000.0
2012-01-24 15:45:00,72.75,72.79,72.75,72.79,17300.0,57.9673,57.9992,57.9673,57.9992,17300.0
2012-01-24 15:50:00,72.79,72.83,72.78,72.81,22600.0,57.9992,58.0311,57.9912,58.0151,22600.0
2012-01-24 15:55:00,72.81,72.84,72.77,72.84,136900.0,58.0151,58.039,57.9833,58.039,136900.0
2012-01-25 09:30:00,72.69,72.71,72.58,72.58,13200.0,57.9195,57.9354,57.8319,57.8319,13200.0
2012-01-25 09:35:00,72.59,72.6,72.52,72.53,26300.0,57.8398,57.8478,57.7841,57.792,26300.0
2012-01-25 09:40:00,72.52,72.58,72.51,72.55,9300.0,57.7841,57.8319,57.7761,57.808,9300.0
2012-01-25 09:45:00,72.58,72.6,72.48,72.54,13200.0,57.8319,57.8478,57.7522,57.8,13200.0
2012-01-25 09:50:00,72.53,72.59,72.53,72.55,3700.0,57.792,57.8398,57.792,57.808,3700.0
2012-01-25 09:55:00,72.54,72.55,72.51,72.54,2900.0,57.8,57.808,57.7761,57.8,2900.0
2012-01-25 10:00:00,72.51,72.58,72.46,72.56,12100.0,57.7761,57.8319,57.7362,57.8159,12100.0
2012-01-25 10:05:00,72.56,72.61,72.53,72.58,14200.0,57.8159,57.8558,57.792,57.8319,14200.0
2012-01-25 10:10:00,72.59,72.65,72.58,72.6,7900.0,57.8398,57.8876,57.8319,57.8478,7900.0
2012-01-25 10:15:00,72.61,72.65,72.61,72.65,2000.0,57.8558,57.8876,57.8558,57.8876,2000.0
2012-01-25 10:20:00,72.68,72.69,72.63,72.63,11300.0,57.9115,57.9195,57.8717,57.8717,11300.0
2012-01-25 10:25:00,72.63,72.65,72.62,72.63,4000.0,57.8717,57.8876,57.8637,57.8717,4000.0
2012-01-25 10:30:00,72.65,72.65,72.58,72.58,2100.0,57.8876,57.8876,57.8319,57.8319,2100.0
2012-01-25 10:35:00,72.57,72.6,72.55,72.6,4800.0,57.8239,57.8478,57.808,57.8478,4800.0
2012-01-25 10:40:00,72.61,72.63,72.61,72.63,3300.0,57.8558,57.8717,57.8558,57.8717,3300.0
2012-01-25 10:45:00,72.63,72.69,72.63,72.68,5700.0,57.8717,57.9195,57.8717,57.9115,5700.0
2012-01-25 10:50:00,72.68,72.7,72.65,72.67,2000.0,57.9115,57.9275,57.8876,57.9036,2000.0
2012-01-25 10:55:00,72.68,72.72,72.68,72.7,3200.0,57.9115,57.9434,57.9115,57.9275,3200.0
2012-01-25 11:00:00,72.71,72.74,72.7,72.74,5500.0,57.9354,57.9593,57.9275,57.9593,5500.0
2012-01-25 11:05:00,72.73,72.76,72.71,72.71,7700.0,57.9514,57.9753,57.9354,57.9354,7700.0
2012-01-25 11:10:00,72.72,72.76,72.72,72.74,1800.0,57.9434,57.9753,57.9434,57.9593,1800.0
2012-01-25 11:15:00,72.75,72.77,72.72,72.73,6500.0,57.9673,57.9833,57.9434,57.9514,6500.0
2012-01-25 11:20:00,72.75,72.83,72.75,72.81,8400.0,57.9673,58.0311,57.9673,58.0151,8400.0
2012-01-25 11:25:00,72.8,72.81,72.78,72.79,101400.0,58.0072,58.0151,57.9912,57.9992,101400.0
2012-01-25 11:30:00,72.79,72.81,72.76,72.79,14300.0,57.9992,58.0151,57.9753,57.9992,14300.0
2012-01-25 11:35:00,72.8,72.81,72.8,72.8,500.0,58.0072,58.0151,58.0072,58.0072,500.0
2012-01-25 11:40:00,72.78,72.81,72.76,72.77,3300.0,57.9912,58.0151,57.9753,57.9833,3300.0
2012-01-25 11:45:00,72.76,72.76,72.73,72.73,10000.0,57.9753,57.9753,57.9514,57.9514,10000.0
2012-01-25 11:50:00,72.73,72.75,72.73,72.74,1100.0,57.9514,57.9673,57.9514,57.9593,1100.0
2012-01-25 11:55:00,72.74,72.78,72.74,72.78,1100.0,57.9593,57.9912,57.9593,57.9912,1100.0
2012-01-25 12:00:00,72.77,72.77,72.76,72.77,600.0,57.9833,57.9833,57.9753,57.9833,600.0
2012-01-25 12:05:00,72.74,72.75,72.7,72.71,1800.0,57.9593,57.9673,57.9275,57.9354,1800.0
2012-01-25 12:10:00,72.65,72.68,72.65,72.68,3800.0,57.8876,57.9115,57.8876,57.9115,3800.0
2012-01-25 12:15:00,72.69,72.69,72.68,72.68,1100.0,57.9195,57.9195,57.9115,57.9115,1100.0
2012-01-25 12:20:00,72.65,72.65,72.64,72.64,1900.0,57.8876,57.8876,57.8797,57.8797,1900.0
2012-01-25 12:25:00,72.66,72.91,72.66,72.8,28900.0,57.8956,58.0948,57.8956,58.0072,28900.0
2012-01-25 12:30:00,72.77,72.95,72.68,72.92,73200.0,57.9833,58.1267,57.9115,58.1028,73200.0
2012-01-25 12:35:00,72.94,72.98,72.92,72.92,18500.0,58.1187,58.1506,58.1028,58.1028,18500.0
2012-01-25 12:40:00,72.92,72.92,72.81,72.81,5000.0,58.1028,58.1028,58.0151,58.0151,5000.0
2012-01-25 12:45:00,72.82,72.93,72.82,72.89,16300.0,58.0231,58.1107,58.0231,58.0789,16300.0
2012-01-25 12:50:00,72.89,72.96,72.81,72.94,25600.0,58.0789,58.1346,58.0151,58.1187,25600.0
2012-01-25 12:55:00,72.93,72.97,72.87,72.88,25200.0,58.1107,58.1426,58.0629,58.0709,25200.0
2012-01-25 13:00:00,72.88,73.07,72.88,73.04,23100.0,58.0709,58.2223,58.0709,58.1984,23100.0
2012-01-25 13:05:00,73.06,73.15,73.04,73.14,7400.0,58.2143,58.286,58.1984,58.2781,7400.0
2012-01-25 13:10:00,73.14,73.14,73.06,73.11,14200.0,58.2781,58.2781,58.2143,58.2542,14200.0
2012-01-25 13:15:00,73.13,73.26,73.13,73.2,16200.0,58.2701,58.3737,58.2701,58.3259,16200.0
2012-01-25 13:20:00,73.22,73.22,73.17,73.21,12500.0,58.3418,58.3418,58.302,58.3338,12500.0
2012-01-25 13:25:00,73.2,73.25,73.2,73.2,8000.0,58.3259,58.3657,58.3259,58.3259,8000.0
2012-01-25 13:30:00,73.21,73.33,73.19,73.33,60500.0,58.3338,58.4295,58.3179,58.4295,60500.0
2012-01-25 13:35:00,73.3,73.3,73.25,73.28,9900.0,58.4056,58.4056,58.3657,58.3896,9900.0
2012-01-25 13:40:00,73.3,73.33,73.27,73.32,24400.0,58.4056,58.4295,58.3817,58.4215,24400.0
2012-01-25 13:45:00,73.33,73.36,73.29,73.33,34500.0,58.4295,58.4534,58.3976,58.4295,34500.0
2012-01-25 13:50:00,73.33,73.33,73.31,73.33,5800.0,58.4295,58.4295,58.4135,58.4295,5800.0
2012-01-25 13:55:00,73.34,73.42,73.33,73.42,17400.0,58.4374,58.5012,58.4295,58.5012,17400.0
2012-01-25 14:00:00,73.42,73.42,73.26,73.27,10400.0,58.5012,58.5012,58.3737,58.3817,10400.0
2012-01-25 14:05:00,73.27,73.27,73.2,73.23,10000.0,58.3817,58.3817,58.3259,58.3498,10000.0
2012-01-25 14:10:00,73.25,73.27,73.22,73.22,6000.0,58.3657,58.3817,58.3418,58.3418,6000.0
2012-01-25 14:15:00,73.21,73.23,73.18,73.21,16500.0,58.3338,58.3498,58.3099,58.3338,16500.0
2012-01-25 14:20:00,73.23,73.26,73.11,73.18,15700.0,58.3498,58.3737,58.2542,58.3099,15700.0
2012-01-25 14:25:00,73.17,73.18,73.14,73.16,9800.0,58.302,58.3099,58.2781,58.294,9800.0
2012-01-25 14:30:00,73.16,73.24,73.16,73.24,11300.0,58.294,58.3577,58.294,58.3577,11300.0
2012-01-25 14:35:00,73.24,73.27,73.17,73.18,10200.0,58.3577,58.3817,58.302,58.3099,10200.0
2012-01-25 14:40:00,73.2,73.23,73.16,73.21,10900.0,58.3259,58.3498,58.294,58.3338,10900.0
2012-01-25 14:45:00,73.22,73.31,73.22,73.3,29200.0,58.3418,58.4135,58.3418,58.4056,29200.0
2012-01-25 14:50:00,73.29,73.37,73.28,73.37,11300.0,58.3976,58.4613,58.3896,58.4613,11300.0
2012-01-25 14:55:00,73.38,73.38,73.29,73.3,14000.0,58.4693,58.4693,58.3976,58.4056,14000.0
2012-01-25 15:00:00,73.31,73.32,73.24,73.31,18600.0,58.4135,58.4215,58.3577,58.4135,18600.0
2012-01-25 15:05:00,73.29,73.31,73.26,73.26,8900.0,58.3976,58.4135,58.3737,58.3737,8900.0
2012-01-25 15:10:00,73.27,73.31,73.25,73.28,10200.0,58.3817,58.4135,58.3657,58.3896,10200.0
2012-01-25 15:15:00,73.29,73.35,73.27,73.35,4700.0,58.3976,58.4454,58.3817,58.4454,4700.0
2012-01-25 15:20:00,73.35,73.45,73.35,73.4,16000.0,58.4454,58.5251,58.4454,58.4852,16000.0
2012-01-25 15:25:00,73.4,73.47,73.4,73.45,11200.0,58.4852,58.541,58.4852,58.5251,11200.0
2012-01-25 15:30:00,73.44,73.52,73.44,73.49,16600.0,58.5171,58.5809,58.5171,58.5569,16600.0
2012-01-25 15:35:00,73.49,73.5,73.47,73.5,11100.0,58.5569,58.5649,58.541,58.5649,11100.0
2012-01-25 15:40:00,73.52,73.56,73.52,73.54,15000.0,58.5809,58.6127,58.5809,58.5968,15000.0
2012-01-25 15:45:00,73.54,73.63,73.54,73.59,16900.0,58.5968,58.6685,58.5968,58.6366,16900.0
2012-01-25 15:50:00,73.59,73.6,73.5,73.5,9500.0,58.6366,58.6446,58.5649,58.5649,9500.0
2012-01-25 15:55:00,73.53,73.55,73.47,73.49,57200.0,58.5888,58.6048,58.541,58.5569,57200.0
2012-01-26 09:30:00,73.79,73.83,73.71,73.75,14100.0,58.796,58.8279,58.7322,58.7641,14100.0
2012-01-26 09:35:00,73.75,73.75,73.68,73.72,2500.0,58.7641,58.7641,58.7083,58.7402,2500.0
2012-01-26 09:40:00,73.71,73.76,73.7,73.75,2500.0,58.7322,58.7721,58.7243,58.7641,2500.0
2012-01-26 09:45:00,73.73,73.78,73.73,73.77,11400.0,58.7482,58.788,58.7482,58.7801,11400.0
2012-01-26 09:50:00,73.77,73.87,73.76,73.83,11200.0,58.7801,58.8597,58.7721,58.8279,11200.0
2012-01-26 09:55:00,73.86,73.95,73.84,73.92,16400.0,58.8518,58.9235,58.8358,58.8996,16400.0
2012-01-26 10:00:00,73.9,73.9,73.76,73.84,11400.0,58.8836,58.8836,58.7721,58.8358,11400.0
2012-01-26 10:05:00,73.81,73.82,73.73,73.77,9800.0,58.8119,58.8199,58.7482,58.7801,9800.0
2012-01-26 10:10:00,73.75,73.76,73.72,73.73,2200.0,58.7641,58.7721,58.7402,58.7482,2200.0
2012-01-26 10:15:00,73.76,73.78,73.7,73.7,4300.0,58.7721,58.788,58.7243,58.7243,4300.0
2012-01-26 10:20:00,73.71,73.71,73.58,73.59,15100.0,58.7322,58.7322,58.6287,58.6366,15100.0
2012-01-26 10:25:00,73.61,73.61,73.53,73.55,13300.0,58.6526,58.6526,58.5888,58.6048,13300.0
2012-01-26 10:30:00,73.54,73.57,73.47,73.49,7700.0,58.5968,58.6207,58.541,58.5569,7700.0
2012-01-26 10:35:00,73.48,73.48,73.43,73.47,13200.0,58.549,58.549,58.5091,58.541,13200.0
2012-01-26 10:40:00,73.46,73.46,73.4,73.42,10600.0,58.533,58.533,58.4852,58.5012,10600.0
2012-01-26 10:45:00,73.43,73.46,73.36,73.36,12200.0,58.5091,58.533,58.4534,58.4534,12200.0
2012-01-26 10:50:00,73.36,73.42,73.35,73.42,8100.0,58.4534,58.5012,58.4454,58.5012,8100.0
2012-01-26 10:55:00,73.43,73.44,73.31,73.32,7600.0,58.5091,58.5171,58.4135,58.4215,7600.0
2012-01-26 11:00:00,73.3,73.4,73.3,73.4,15000.0,58.4056,58.4852,58.4056,58.4852,15000.0
2012-01-26 11:05:00,73.4,73.4,73.36,73.36,15600.0,58.4852,58.4852,58.4534,58.4534,15600.0
2012-01-26 11:10:00,73.36,73.45,73.36,73.45,5900.0,58.4534,58.5251,58.4534,58.5251,5900.0
2012-01-26 11:15:00,73.45,73.45,73.42,73.42,3300.0,58.5251,58.5251,58.5012,58.5012,3300.0
2012-01-26 11:20:00,73.43,73.43,73.38,73.39,6900.0,58.5091,58.5091,58.4693,58.4773,6900.0
2012-01-26 11:25:00,73.4,73.44,73.4,73.43,10800.0,58.4852,58.5171,58.4852,58.5091,10800.0
2012-01-26 11:30:00,73.43,73.47,73.41,73.47,3900.0,58.5091,58.541,58.4932,58.541,3900.0
2012-01-26 11:35:00,73.47,73.48,73.45,73.45,3100.0,58.541,58.549,58.5251,58.5251,3100.0
2012-01-26 11:40:00,73.44,73.46,73.38,73.38,5400.0,58.5171,58.533,58.4693,58.4693,5400.0
2012-01-26 11:45:00,73.37,73.39,73.37,73.39,1900.0,58.4613,58.4773,58.4613,58.4773,1900.0
2012-01-26 11:50:00,73.42,73.45,73.42,73.42,5700.0,58.5012,58.5251,58.5012,58.5012,5700.0
2012-01-26 11:55:00,73.42,73.43,73.35,73.35,6000.0,58.5012,58.5091,58.4454,58.4454,6000.0
2012-01-26 12:00:00,73.36,73.36,73.32,73.32,4400.0,58.4534,58.4534,58.4215,58.4215,4400.0
2012-01-26 12:05:00,73.37,73.37,73.31,73.32,13500.0,58.4613,58.4613,58.4135,58.4215,13500.0
2012-01-26 12:10:00,73.32,73.36,73.31,73.31,4900.0,58.4215,58.4534,58.4135,58.4135,4900.0
2012-01-26 12:15:00,73.29,73.29,73.21,73.23,6100.0,58.3976,58.3976,58.3338,58.3498,6100.0
2012-01-26 12:20:00,73.22,73.28,73.22,73.25,4600.0,58.3418,58.3896,58.3418,58.3657,4600.0
2012-01-26 12:25:00,73.26,73.28,73.26,73.27,4200.0,58.3737,58.3896,58.3737,58.3817,4200.0
2012-01-26 12:30:00,73.26,73.3,73.26,73.28,1700.0,58.3737,58.4056,58.3737,58.3896,1700.0
2012-01-26 12:35:00,73.29,73.29,73.28,73.28,2000.0,58.3976,58.3976,58.3896,58.3896,2000.0
2012-01-26 12:40:00,73.29,73.31,73.29,73.31,2600.0,58.3976,58.4135,58.3976,58.4135,2600.0
2012-01-26 12:45:00,73.28,73.28,73.27,73.28,2100.0,58.3896,58.3896,58.3817,58.3896,2100.0
2012-01-26 12:50:00,73.28,73.38,73.28,73.36,12100.0,58.3896,58.4693,58.3896,58.4534,12100.0
2012-01-26 12:55:00,73.37,73.37,73.35,73.37,10500.0,58.4613,58.4613,58.4454,58.4613,10500.0
2012-01-26 13:00:00,73.37,73.4,73.37,73.39,16100.0,58.4613,58.4852,58.4613,58.4773,16100.0
2012-01-26 13:05:00,73.39,73.4,73.37,73.37,5500.0,58.4773,58.4852,58.4613,58.4613,5500.0
2012-01-26 13:10:00,73.36,73.4,73.36,73.4,7500.0,58.4534,58.4852,58.4534,58.4852,7500.0
2012-01-26 13:15:00,73.41,73.41,73.36,73.36,4100.0,58.4932,58.4932,58.4534,58.4534,4100.0
2012-01-26 13:20:00,73.35,73.37,73.35,73.35,800.0,58.4454,58.4613,58.4454,58.4454,800.0
2012-01-26 13:25:00,73.36,73.37,73.32,73.32,3200.0,58.4534,58.4613,58.4215,58.4215,3200.0
2012-01-26 13:30:00,73.32,73.32,73.3,73.3,3400.0,58.4215,58.4215,58.4056,58.4056,3400.0
2012-01-26 13:35:00,73.3,73.31,73.15,73.17,11800.0,58.4056,58.4135,58.286,58.302,11800.0
2012-01-26 13:40:00,73.15,73.17,73.13,73.14,6400.0,58.286,58.302,58.2701,58.2781,6400.0
2012-01-26 13:45:00,73.16,73.2,73.16,73.19,1100.0,58.294,58.3259,58.294,58.3179,1100.0
2012-01-26 13:50:00,73.19,73.22,73.17,73.22,3200.0,58.3179,58.3418,58.302,58.3418,3200.0
2012-01-26 13:55:00,73.22,73.23,73.19,73.2,5400.0,58.3418,58.3498,58.3179,58.3259,5400.0
2012-01-26 14:00:00,73.2,73.2,73.17,73.19,6100.0,58.3259,58.3259,58.302,58.3179,6100.0
2012-01-26 14:05:00,73.19,73.21,73.16,73.21,6700.0,58.3179,58.3338,58.294,58.3338,6700.0
2012-01-26 14:10:00,73.2,73.21,73.18,73.19,2800.0,58.3259,58.3338,58.3099,58.3179,2800.0
2012-01-26 14:15:00,73.19,73.19,73.07,73.12,14300.0,58.3179,58.3179,58.2223,58.2621,14300.0
2012-01-26 14:20:00,73.1,73.11,72.99,73.01,10400.0,58.2462,58.2542,58.1585,58.1745,10400.0
2012-01-26 14:25:00,73.03,73.1,73.02,73.08,6000.0,58.1904,58.2462,58.1825,58.2303,6000.0
2012-01-26 14:30:00,73.07,73.13,73.07,73.13,4200.0,58.2223,58.2701,58.2223,58.2701,4200.0
2012-01-26 14:35:00,73.13,73.13,73.05,73.05,9600.0,58.2701,58.2701,58.2064,58.2064,9600.0
2012-01-26 14:40:00,73.06,73.06,73.0,73.02,8400.0,58.2143,58.2143,58.1665,58.1825,8400.0
2012-01-26 14:45:00,73.03,73.13,73.03,73.1,7800.0,58.1904,58.2701,58.1904,58.2462,7800.0
2012-01-26 14:50:00,73.11,73.16,73.09,73.12,6800.0,58.2542,58.294,58.2382,58.2621,6800.0
2012-01-26 14:55:00,73.11,73.11,73.03,73.03,12400.0,58.2542,58.2542,58.1904,58.1904,12400.0
2012-01-26 15:00:00,73.0,73.02,72.94,73.01,13300.0,58.1665,58.1825,58.1187,58.1745,13300.0
2012-01-26 15:05:00,72.99,73.02,72.94,72.99,27000.0,58.1585,58.1825,58.1187,58.1585,27000.0
2012-01-26 15:10:00,72.99,73.05,72.99,73.02,8300.0,58.1585,58.2064,58.1585,58.1825,8300.0
2012-01-26 15:15:00,73.03,73.04,72.96,73.0,9200.0,58.1904,58.1984,58.1346,58.1665,9200.0
2012-01-26 15:20:00,73.0,73.0,72.91,72.92,29800.0,58.1665,58.1665,58.0948,58.1028,29800.0
2012-01-26 15:25:00,72.92,72.95,72.82,72.83,26500.0,58.1028,58.1267,58.0231,58.0311,26500.0
2012-01-26 15:30:00,72.83,72.94,72.83,72.92,21500.0,58.0311,58.1187,58.0311,58.1028,21500.0
2012-01-26 15:35:00,72.92,72.97,72.89,72.96,18800.0,58.1028,58.1426,58.0789,58.1346,18800.0
2012-01-26 15:40:00,72.97,73.04,72.96,73.04,28600.0,58.1426,58.1984,58.1346,58.1984,28600.0
2012-01-26 15:45:00,73.05,73.11,73.03,73.1,23800.0,58.2064,58.2542,58.1904,58.2462,23800.0
2012-01-26 15:50:00,73.09,73.09,73.0,73.02,66300.0,58.2382,58.2382,58.1665,58.1825,66300.0
2012-01-26 15:55:00,73.02,73.1,73.01,73.08,390200.0,58.1825,58.2462,58.1745,58.2303,390200.0
2012-01-27 09:30:00,72.7,72.91,72.68,72.91,19900.0,57.9275,58.0948,57.9115,58.0948,19900.0
2012-01-27 09:35:00,72.95,72.97,72.9,72.96,15900.0,58.1267,58.1426,58.0868,58.1346,15900.0
2012-01-27 09:40:00,72.96,73.01,72.96,73.01,3600.0,58.1346,58.1745,58.1346,58.1745,3600.0
2012-01-27 09:45:00,73.03,73.07,73.0,73.0,10100.0,58.1904,58.2223,58.1665,58.1665,10100.0
2012-01-27 09:50:00,73.0,73.04,72.98,73.04,5400.0,58.1665,58.1984,58.1506,58.1984,5400.0
2012-01-27 09:55:00,73.03,73.11,73.0,73.04,23200.0,58.1904,58.2542,58.1665,58.1984,23200.0
2012-01-27 10:00:00,73.05,73.05,72.89,72.89,19100.0,58.2064,58.2064,58.0789,58.0789,19100.0
2012-01-27 10:05:00,72.9,72.93,72.85,72.88,14300.0,58.0868,58.1107,58.047,58.0709,14300.0
2012-01-27 10:10:00,72.91,72.94,72.83,72.94,19300.0,58.0948,58.1187,58.0311,58.1187,19300.0
2012-01-27 10:15:00,72.97,72.99,72.93,72.97,11700.0,58.1426,58.1585,58.1107,58.1426,11700.0
2012-01-27 10:20:00,72.91,73.01,72.9,73.01,3000.0,58.0948,58.1745,58.0868,58.1745,3000.0
2012-01-27 10:25:00,72.97,73.06,72.95,73.03,12400.0,58.1426,58.2143,58.1267,58.1904,12400.0
2012-01-27 10:30:00,73.06,73.09,73.01,73.01,8300.0,58.2143,58.2382,58.1745,58.1745,8300.0
2012-01-27 10:35:00,72.99,72.99,72.92,72.92,9500.0,58.1585,58.1585,58.1028,58.1028,9500.0
2012-01-27 10:40:00,72.91,72.93,72.87,72.91,17000.0,58.0948,58.1107,58.0629,58.0948,17000.0
2012-01-27 10:45:00,72.87,72.89,72.82,72.89,10400.0,58.0629,58.0789,58.0231,58.0789,10400.0
2012-01-27 10:50:00,72.89,72.94,72.86,72.92,17400.0,58.0789,58.1187,58.055,58.1028,17400.0
2012-01-27 10:55:00,72.92,72.94,72.86,72.94,3900.0,58.1028,58.1187,58.055,58.1187,3900.0
2012-01-27 11:00:00,72.98,73.01,72.95,72.96,6600.0,58.1506,58.1745,58.1267,58.1346,6600.0
2012-01-27 11:05:00,72.96,73.01,72.95,72.98,9200.0,58.1346,58.1745,58.1267,58.1506,9200.0
2012-01-27 11:10:00,72.99,73.01,72.95,72.97,13700.0,58.1585,58.1745,58.1267,58.1426,13700.0
2012-01-27 11:15:00,72.98,73.05,72.98,73.05,9600.0,58.1506,58.2064,58.1506,58.2064,9600.0
2012-01-27 11:20:00,73.02,73.04,72.99,73.0,15000.0,58.1825,58.1984,58.1585,58.1665,15000.0
2012-01-27 11:25:00,72.98,73.04,72.98,73.0,4000.0,58.1506,58.1984,58.1506,58.1665,4000.0
2012-01-27 11:30:00,73.01,73.01,72.92,72.92,15700.0,58.1745,58.1745,58.1028,58.1028,15700.0
2012-01-27 11:35:00,72.91,72.91,72.85,72.89,8700.0,58.0948,58.0948,58.047,58.0789,8700.0
2012-01-27 11:40:00,72.9,72.9,72.8,72.82,21300.0,58.0868,58.0868,58.0072,58.0231,21300.0
2012-01-27 11:45:00,72.83,72.88,72.83,72.85,1800.0,58.0311,58.0709,58.0311,58.047,1800.0
2012-01-27 11:50:00,72.86,72.88,72.85,72.88,11100.0,58.055,58.0709,58.047,58.0709,11100.0
2012-01-27 11:55:00,72.94,72.96,72.92,72.93,7000.0,58.1187,58.1346,58.1028,58.1107,7000.0
2012-01-27 12:00:00,72.93,72.99,72.93,72.95,5800.0,58.1107,58.1585,58.1107,58.1267,5800.0
2012-01-27 12:05:00,72.94,72.94,72.82,72.82,7300.0,58.1187,58.1187,58.0231,58.0231,7300.0
2012-01-27 12:10:00,72.82,72.85,72.8,72.82,2100.0,58.0231,58.047,58.0072,58.0231,2100.0
2012-01-27 12:15:00,72.83,72.85,72.78,72.85,8500.0,58.0311,58.047,57.9912,58.047,8500.0
2012-01-27 12:20:00,72.84,72.89,72.84,72.87,6300.0,58.039,58.0789,58.039,58.0629,6300.0
2012-01-27 12:25:00,72.88,72.9,72.88,72.88,3800.0,58.0709,58.0868,58.0709,58.0709,3800.0
2012-01-27 12:30:00,72.88,72.89,72.85,72.88,3100.0,58.0709,58.0789,58.047,58.0709,3100.0
2012-01-27 12:35:00,72.89,72.93,72.89,72.93,4100.0,58.0789,58.1107,58.0789,58.1107,4100.0
2012-01-27 12:40:00,72.92,72.93,72.9,72.93,3000.0,58.1028,58.1107,58.0868,58.1107,3000.0
2012-01-27 12:45:00,72.91,72.93,72.9,72.93,4200.0,58.0948,58.1107,58.0868,58.1107,4200.0
2012-01-27 12:50:00,72.9,72.9,72.84,72.84,4600.0,58.0868,58.0868,58.039,58.039,4600.0
2012-01-27 12:55:00,72.86,72.9,72.78,72.81,17200.0,58.055,58.0868,57.9912,58.0151,17200.0
2012-01-27 13:00:00,72.82,72.89,72.8,72.88,3400.0,58.0231,58.0789,58.0072,58.0709,3400.0
2012-01-27 13:05:00,72.89,72.91,72.86,72.91,3300.0,58.0789,58.0948,58.055,58.0948,3300.0
2012-01-27 13:10:00,72.9,72.92,72.86,72.88,35100.0,58.0868,58.1028,58.055,58.0709,35100.0
2012-01-27 13:15:00,72.9,72.97,72.89,72.93,4900.0,58.0868,58.1426,58.0789,58.1107,4900.0
2012-01-27 13:20:00,72.93,72.95,72.88,72.88,3200.0,58.1107,58.1267,58.0709,58.0709,3200.0
2012-01-27 13:25:00,72.91,72.93,72.91,72.92,2800.0,58.0948,58.1107,58.0948,58.1028,2800.0
2012-01-27 13:30:00,72.93,72.94,72.91,72.94,153900.0,58.1107,58.1187,58.0948,58.1187,153900.0
2012-01-27 13:35:00,72.97,73.01,72.97,73.0,3100.0,58.1426,58.1745,58.1426,58.1665,3100.0
2012-01-27 13:40:00,73.02,73.05,73.01,73.04,17200.0,58.1825,58.2064,58.1745,58.1984,17200.0
2012-01-27 13:45:00,73.01,73.04,73.01,73.03,4900.0,58.1745,58.1984,58.1745,58.1904,4900.0
2012-01-27 13:50:00,73.02,73.02,73.02,73.02,1500.0,58.1825,58.1825,58.1825,58.1825,1500.0
2012-01-27 13:55:00,73.02,73.03,72.99,73.03,7400.0,58.1825,58.1904,58.1585,58.1904,7400.0
2012-01-27 14:00:00,73.02,73.07,73.01,73.01,6200.0,58.1825,58.2223,58.1745,58.1745,6200.0
2012-01-27 14:05:00,73.01,73.01,72.99,73.0,6100.0,58.1745,58.1745,58.1585,58.1665,6100.0
2012-01-27 14:10:00,72.99,73.0,72.97,72.98,18100.0,58.1585,58.1665,58.1426,58.1506,18100.0
2012-01-27 14:15:00,72.96,72.98,72.96,72.97,9800.0,58.1346,58.1506,58.1346,58.1426,9800.0
2012-01-27 14:20:00,72.95,72.98,72.95,72.96,6200.0,58.1267,58.1506,58.1267,58.1346,6200.0
2012-01-27 14:25:00,72.94,72.97,72.93,72.97,8300.0,58.1187,58.1426,58.1107,58.1426,8300.0
2012-01-27 14:30:00,72.96,73.0,72.96,72.98,6300.0,58.1346,58.1665,58.1346,58.1506,6300.0
2012-01-27 14:35:00,72.98,73.04,72.97,73.04,19600.0,58.1506,58.1984,58.1426,58.1984,19600.0
2012-01-27 14:40:00,73.05,73.05,73.01,73.02,8500.0,58.2064,58.2064,58.1745,58.1825,8500.0
2012-01-27 14:45:00,73.04,73.05,72.99,73.02,7700.0,58.1984,58.2064,58.1585,58.1825,7700.0
2012-01-27 14:50:00,73.02,73.04,73.0,73.04,4400.0,58.1825,58.1984,58.1665,58.1984,4400.0
2012-01-27 14:55:00,73.05,73.11,73.04,73.07,7200.0,58.2064,58.2542,58.1984,58.2223,7200.0
2012-01-27 15:00:00,73.08,73.1,73.08,73.08,4500.0,58.2303,58.2462,58.2303,58.2303,4500.0
2012-01-27 15:05:00,73.09,73.11,73.06,73.1,6700.0,58.2382,58.2542,58.2143,58.2462,6700.0
2012-01-27 15:10:00,73.1,73.15,73.08,73.14,7400.0,58.2462,58.286,58.2303,58.2781,7400.0
2012-01-27 15:15:00,73.15,73.2,73.14,73.19,12500.0,58.286,58.3259,58.2781,58.3179,12500.0
2012-01-27 15:20:00,73.18,73.24,73.18,73.2,30800.0,58.3099,58.3577,58.3099,58.3259,30800.0
2012-01-27 15:25:00,73.19,73.26,73.19,73.21,12800.0,58.3179,58.3737,58.3179,58.3338,12800.0
2012-01-27 15:30:00,73.19,73.19,73.16,73.16,2800.0,58.3179,58.3179,58.294,58.294,2800.0
2012-01-27 15:35:00,73.17,73.2,73.16,73.2,5900.0,58.302,58.3259,58.294,58.3259,5900.0
2012-01-27 15:40:00,73.2,73.2,73.16,73.2,26200.0,58.3259,58.3259,58.294,58.3259,26200.0
2012-01-27 15:45:00,73.21,73.21,73.14,73.17,12000.0,58.3338,58.3338,58.2781,58.302,12000.0
2012-01-27 15:50:00,73.16,73.17,73.13,73.17,9900.0,58.294,58.302,58.2701,58.302,9900.0
2012-01-27 15:55:00,73.16,73.16,73.06,73.06,20800.0,58.294,58.294,58.2143,58.2143,20800.0
2012-01-30 09:30:00,72.43,72.43,72.24,72.3,38100.0,57.7123,57.7123,57.5609,57.6088,38100.0
2012-01-30 09:35:00,72.32,72.34,72.24,72.3,21800.0,57.6247,57.6406,57.5609,57.6088,21800.0
2012-01-30 09:40:00,72.31,72.41,72.31,72.39,7500.0,57.6167,57.6964,57.6167,57.6805,7500.0
2012-01-30 09:45:00,72.41,72.41,72.27,72.27,20200.0,57.6964,57.6964,57.5849,57.5849,20200.0
2012-01-30 09:50:00,72.26,72.28,72.21,72.26,20200.0,57.5769,57.5928,57.537,57.5769,20200.0
2012-01-30 09:55:00,72.28,72.37,72.28,72.33,5500.0,57.5928,57.6645,57.5928,57.6327,5500.0
2012-01-30 10:00:00,72.33,72.34,72.27,72.31,8600.0,57.6327,57.6406,57.5849,57.6167,8600.0
2012-01-30 10:05:00,72.32,72.32,72.18,72.25,13900.0,57.6247,57.6247,57.5131,57.5689,13900.0
2012-01-30 10:10:00,72.21,72.21,72.14,72.14,17000.0,57.537,57.537,57.4813,57.4813,17000.0
2012-01-30 10:15:00,72.17,72.26,72.15,72.24,13800.0,57.5052,57.5769,57.4892,57.5609,13800.0
2012-01-30 10:20:00,72.23,72.3,72.23,72.29,12500.0,57.553,57.6088,57.553,57.6008,12500.0
2012-01-30 10:25:00,72.27,72.28,72.21,72.21,10900.0,57.5849,57.5928,57.537,57.537,10900.0
2012-01-30 10:30:00,72.2,72.32,72.2,72.3,13900.0,57.5291,57.6247,57.5291,57.6088,13900.0
2012-01-30 10:35:00,72.32,72.34,72.29,72.29,7600.0,57.6247,57.6406,57.6008,57.6008,7600.0
2012-01-30 10:40:00,72.33,72.34,72.3,72.34,7300.0,57.6327,57.6406,57.6088,57.6406,7300.0
2012-01-30 10:45:00,72.33,72.43,72.33,72.42,6700.0,57.6327,57.7123,57.6327,57.7044,6700.0
2012-01-30 10:50:00,72.45,72.45,72.39,72.4,5000.0,57.7283,57.7283,57.6805,57.6884,5000.0
2012-01-30 10:55:00,72.4,72.4,72.38,72.4,2100.0,57.6884,57.6884,57.6725,57.6884,2100.0
2012-01-30 11:00:00,72.43,72.53,72.43,72.51,18600.0,57.7123,57.792,57.7123,57.7761,18600.0
2012-01-30 11:05:00,72.51,72.53,72.49,72.51,6000.0,57.7761,57.792,57.7601,57.7761,6000.0
2012-01-30 11:10:00,72.52,72.52,72.47,72.49,5100.0,57.7841,57.7841,57.7442,57.7601,5100.0
2012-01-30 11:15:00,72.46,72.51,72.45,72.51,12300.0,57.7362,57.7761,57.7283,57.7761,12300.0
2012-01-30 11:20:00,72.52,72.56,72.51,72.53,12100.0,57.7841,57.8159,57.7761,57.792,12100.0
2012-01-30 11:25:00,72.53,72.57,72.52,72.52,3900.0,57.792,57.8239,57.7841,57.7841,3900.0
2012-01-30 11:30:00,72.52,72.54,72.51,72.52,6300.0,57.7841,57.8,57.7761,57.7841,6300.0
2012-01-30 11:35:00,72.54,72.6,72.54,72.58,7800.0,57.8,57.8478,57.8,57.8319,7800.0
2012-01-30 11:40:00,72.58,72.59,72.51,72.51,2500.0,57.8319,57.8398,57.7761,57.7761,2500.0
2012-01-30 11:45:00,72.5,72.53,72.49,72.51,3600.0,57.7681,57.792,57.7601,57.7761,3600.0
2012-01-30 11:50:00,72.51,72.53,72.5,72.53,8700.0,57.7761,57.792,57.7681,57.792,8700.0
2012-01-30 11:55:00,72.52,72.52,72.48,72.52,10400.0,57.7841,57.7841,57.7522,57.7841,10400.0
2012-01-30 12:00:00,72.52,72.54,72.52,72.53,1700.0,57.7841,57.8,57.7841,57.792,1700.0
2012-01-30 12:05:00,72.54,72.57,72.54,72.56,3500.0,57.8,57.8239,57.8,57.8159,3500.0
2012-01-30 12:10:00,72.57,72.59,72.55,72.55,2800.0,57.8239,57.8398,57.808,57.808,2800.0
2012-01-30 12:15:00,72.58,72.59,72.58,72.58,2100.0,57.8319,57.8398,57.8319,57.8319,2100.0
2012-01-30 12:20:00,72.57,72.6,72.57,72.59,1100.0,57.8239,57.8478,57.8239,57.8398,1100.0
2012-01-30 12:25:00,72.59,72.59,72.58,72.59,900.0,57.8398,57.8398,57.8319,57.8398,900.0
2012-01-30 12:30:00,72.59,72.59,72.59,72.59,200.0,57.8398,57.8398,57.8398,57.8398,200.0
2012-01-30 12:35:00,72.54,72.55,72.54,72.54,1200.0,57.8,57.808,57.8,57.8,1200.0
2012-01-30 12:40:00,72.56,72.56,72.52,72.52,3900.0,57.8159,57.8159,57.7841,57.7841,3900.0
2012-01-30 12:45:00,72.52,72.52,72.5,72.51,9200.0,57.7841,57.7841,57.7681,57.7761,9200.0
2012-01-30 12:50:00,72.51,72.52,72.49,72.51,6000.0,57.7761,57.7841,57.7601,57.7761,6000.0
2012-01-30 12:55:00,72.52,72.55,72.52,72.55,1100.0,57.7841,57.808,57.7841,57.808,1100.0
2012-01-30 13:00:00,72.54,72.56,72.52,72.54,7800.0,57.8,57.8159,57.7841,57.8,7800.0
2012-01-30 13:05:00,72.54,72.54,72.48,72.48,3300.0,57.8,57.8,57.7522,57.7522,3300.0
2012-01-30 13:10:00,72.49,72.5,72.46,72.49,9500.0,57.7601,57.7681,57.7362,57.7601,9500.0
2012-01-30 13:15:00,72.49,72.51,72.47,72.51,7500.0,57.7601,57.7761,57.7442,57.7761,7500.0
2012-01-30 13:20:00,72.52,72.59,72.52,72.59,3600.0,57.7841,57.8398,57.7841,57.8398,3600.0
2012-01-30 13:25:00,72.56,72.59,72.55,72.59,5300.0,57.8159,57.8398,57.808,57.8398,5300.0
2012-01-30 13:30:00,72.59,72.62,72.58,72.61,7900.0,57.8398,57.8637,57.8319,57.8558,7900.0
2012-01-30 13:35:00,72.62,72.69,72.61,72.68,14200.0,57.8637,57.9195,57.8558,57.9115,14200.0
2012-01-30 13:40:00,72.68,72.72,72.68,72.72,11300.0,57.9115,57.9434,57.9115,57.9434,11300.0
2012-01-30 13:45:00,72.72,72.79,72.72,72.76,14200.0,57.9434,57.9992,57.9434,57.9753,14200.0
2012-01-30 13:50:00,72.75,72.76,72.72,72.73,4300.0,57.9673,57.9753,57.9434,57.9514,4300.0
2012-01-30 13:55:00,72.72,72.76,72.71,72.75,9400.0,57.9434,57.9753,57.9354,57.9673,9400.0
2012-01-30 14:00:00,72.74,72.76,72.71,72.71,7500.0,57.9593,57.9753,57.9354,57.9354,7500.0
2012-01-30 14:05:00,72.72,72.76,72.7,72.76,13800.0,57.9434,57.9753,57.9275,57.9753,13800.0
2012-01-30 14:10:00,72.76,72.87,72.76,72.81,17500.0,57.9753,58.0629,57.9753,58.0151,17500.0
2012-01-30 14:15:00,72.81,72.86,72.81,72.86,3100.0,58.0151,58.055,58.0151,58.055,3100.0
2012-01-30 14:20:00,72.83,72.84,72.81,72.81,4400.0,58.0311,58.039,58.0151,58.0151,4400.0
2012-01-30 14:25:00,72.81,72.83,72.81,72.83,14700.0,58.0151,58.0311,58.0151,58.0311,14700.0
2012-01-30 14:30:00,72.81,72.85,72.81,72.85,2700.0,58.0151,58.047,58.0151,58.047,2700.0
2012-01-30 14:35:00,72.84,72.84,72.83,72.83,1900.0,58.039,58.039,58.0311,58.0311,1900.0
2012-01-30 14:40:00,72.84,72.88,72.84,72.87,3000.0,58.039,58.0709,58.039,58.0629,3000.0
2012-01-30 14:45:00,72.88,72.91,72.81,72.81,8000.0,58.0709,58.0948,58.0151,58.0151,8000.0
2012-01-30 14:50:00,72.82,72.83,72.77,72.77,3800.0,58.0231,58.0311,57.9833,57.9833,3800.0
2012-01-30 14:55:00,72.78,72.82,72.76,72.8,11500.0,57.9912,58.0231,57.9753,58.0072,11500.0
2012-01-30 15:00:00,72.79,72.79,72.71,72.73,9400.0,57.9992,57.9992,57.9354,57.9514,9400.0
2012-01-30 15:05:00,72.73,72.78,72.73,72.75,5300.0,57.9514,57.9912,57.9514,57.9673,5300.0
2012-01-30 15:10:00,72.76,72.83,72.76,72.8,5400.0,57.9753,58.0311,57.9753,58.0072,5400.0
2012-01-30 15:15:00,72.81,72.84,72.81,72.81,4400.0,58.0151,58.039,58.0151,58.0151,4400.0
2012-01-30 15:20:00,72.81,72.83,72.78,72.82,5000.0,58.0151,58.0311,57.9912,58.0231,5000.0
2012-01-30 15:25:00,72.83,72.84,72.81,72.83,11000.0,58.0311,58.039,58.0151,58.0311,11000.0
2012-01-30 15:30:00,72.84,72.87,72.77,72.77,13600.0,58.039,58.0629,57.9833,57.9833,13600.0
2012-01-30 15:35:00,72.77,72.78,72.7,72.72,6400.0,57.9833,57.9912,57.9275,57.9434,6400.0
2012-01-30 15:40:00,72.73,72.76,72.68,72.72,9600.0,57.9514,57.9753,57.9115,57.9434,9600.0
2012-01-30 15:45:00,72.71,72.8,72.69,72.8,16000.0,57.9354,58.0072,57.9195,58.0072,16000.0
2012-01-30 15:50:00,72.81,72.83,72.77,72.77,11900.0,58.0151,58.0311,57.9833,57.9833,11900.0
2012-01-30 15:55:00,72.78,72.84,72.76,72.84,33700.0,57.9912,58.039,57.9753,58.039,33700.0
2012-01-31 09:30:00,73.23,73.26,73.2,73.25,51800.0,58.3498,58.3737,58.3259,58.3657,51800.0
2012-01-31 09:35:00,73.25,73.3,73.23,73.3,9500.0,58.3657,58.4056,58.3498,58.4056,9500.0
2012-01-31 09:40:00,73.29,73.29,73.1,73.12,111600.0,58.3976,58.3976,58.2462,58.2621,111600.0
2012-01-31 09:45:00,73.12,73.14,73.05,73.06,58000.0,58.2621,58.2781,58.2064,58.2143,58000.0
2012-01-31 09:50:00,73.06,73.09,73.02,73.05,18300.0,58.2143,58.2382,58.1825,58.2064,18300.0
2012-01-31 09:55:00,73.03,73.15,72.99,72.99,49300.0,58.1904,58.286,58.1585,58.1585,49300.0
2012-01-31 10:00:00,73.06,73.15,72.88,72.9,147700.0,58.2143,58.286,58.0709,58.0868,147700.0
2012-01-31 10:05:00,72.87,72.87,72.75,72.78,31300.0,58.0629,58.0629,57.9673,57.9912,31300.0
2012-01-31 10:10:00,72.77,72.87,72.77,72.85,7300.0,57.9833,58.0629,57.9833,58.047,7300.0
2012-01-31 10:15:00,72.87,72.91,72.83,72.85,12200.0,58.0629,58.0948,58.0311,58.047,12200.0
2012-01-31 10:20:00,72.86,72.88,72.86,72.88,3400.0,58.055,58.0709,58.055,58.0709,3400.0
2012-01-31 10:25:00,72.98,72.98,72.92,72.93,4600.0,58.1506,58.1506,58.1028,58.1107,4600.0
2012-01-31 10:30:00,72.92,72.94,72.89,72.9,3000.0,58.1028,58.1187,58.0789,58.0868,3000.0
2012-01-31 10:35:00,72.91,72.92,72.73,72.74,11800.0,58.0948,58.1028,57.9514,57.9593,11800.0
2012-01-31 10:40:00,72.72,72.76,72.72,72.76,3000.0,57.9434,57.9753,57.9434,57.9753,3000.0
2012-01-31 10:45:00,72.76,72.76,72.66,72.68,12600.0,57.9753,57.9753,57.8956,57.9115,12600.0
2012-01-31 10:50:00,72.67,72.67,72.59,72.63,6200.0,57.9036,57.9036,57.8398,57.8717,6200.0
2012-01-31 10:55:00,72.64,72.65,72.6,72.63,6700.0,57.8797,57.8876,57.8478,57.8717,6700.0
2012-01-31 11:00:00,72.66,72.67,72.66,72.66,1300.0,57.8956,57.9036,57.8956,57.8956,1300.0
2012-01-31 11:05:00,72.66,72.68,72.6,72.63,9800.0,57.8956,57.9115,57.8478,57.8717,9800.0
2012-01-31 11:10:00,72.62,72.62,72.5,72.51,24000.0,57.8637,57.8637,57.7681,57.7761,24000.0
2012-01-31 11:15:00,72.51,72.57,72.51,72.57,18400.0,57.7761,57.8239,57.7761,57.8239,18400.0
2012-01-31 11:20:00,72.56,72.6,72.54,72.59,15300.0,57.8159,57.8478,57.8,57.8398,15300.0
2012-01-31 11:25:00,72.61,72.62,72.55,72.58,11000.0,57.8558,57.8637,57.808,57.8319,11000.0
2012-01-31 11:30:00,72.55,72.55,72.52,72.52,12600.0,57.808,57.808,57.7841,57.7841,12600.0
2012-01-31 11:35:00,72.53,72.6,72.52,72.6,7900.0,57.792,57.8478,57.7841,57.8478,7900.0
2012-01-31 11:40:00,72.59,72.62,72.58,72.61,13800.0,57.8398,57.8637,57.8319,57.8558,13800.0
2012-01-31 11:45:00,72.61,72.62,72.52,72.54,8200.0,57.8558,57.8637,57.7841,57.8,8200.0
2012-01-31 11:50:00,72.55,72.57,72.47,72.49,8700.0,57.808,57.8239,57.7442,57.7601,8700.0
2012-01-31 11:55:00,72.5,72.57,72.49,72.57,109400.0,57.7681,57.8239,57.7601,57.8239,109400.0
2012-01-31 12:00:00,72.57,72.6,72.55,72.6,14200.0,57.8239,57.8478,57.808,57.8478,14200.0
2012-01-31 12:05:00,72.6,72.6,72.55,72.59,8400.0,57.8478,57.8478,57.808,57.8398,8400.0
2012-01-31 12:10:00,72.58,72.6,72.56,72.58,14100.0,57.8319,57.8478,57.8159,57.8319,14100.0
2012-01-31 12:15:00,72.57,72.66,72.57,72.66,4100.0,57.8239,57.8956,57.8239,57.8956,4100.0
2012-01-31 12:20:00,72.65,72.66,72.61,72.61,3800.0,57.8876,57.8956,57.8558,57.8558,3800.0
2012-01-31 12:25:00,72.61,72.67,72.61,72.65,6900.0,57.8558,57.9036,57.8558,57.8876,6900.0
2012-01-31 12:30:00,72.64,72.7,72.64,72.7,7000.0,57.8797,57.9275,57.8797,57.9275,7000.0
2012-01-31 12:35:00,72.69,72.71,72.68,72.69,8000.0,57.9195,57.9354,57.9115,57.9195,8000.0
2012-01-31 12:40:00,72.69,72.69,72.64,72.65,8100.0,57.9195,57.9195,57.8797,57.8876,8100.0
2012-01-31 12:45:00,72.65,72.67,72.64,72.67,3700.0,57.8876,57.9036,57.8797,57.9036,3700.0
2012-01-31 12:50:00,72.65,72.69,72.64,72.68,5800.0,57.8876,57.9195,57.8797,57.9115,5800.0
2012-01-31 12:55:00,72.68,72.69,72.65,72.66,4000.0,57.9115,57.9195,57.8876,57.8956,4000.0
2012-01-31 13:00:00,72.65,72.71,72.65,72.7,4600.0,57.8876,57.9354,57.8876,57.9275,4600.0
2012-01-31 13:05:00,72.72,72.74,72.71,72.73,24900.0,57.9434,57.9593,57.9354,57.9514,24900.0
2012-01-31 13:10:00,72.73,72.76,72.73,72.74,9900.0,57.9514,57.9753,57.9514,57.9593,9900.0
2012-01-31 13:15:00,72.74,72.77,72.74,72.77,6900.0,57.9593,57.9833,57.9593,57.9833,6900.0
2012-01-31 13:20:00,72.77,72.79,72.76,72.79,7400.0,57.9833,57.9992,57.9753,57.9992,7400.0
2012-01-31 13:25:00,72.78,72.79,72.78,72.79,5000.0,57.9912,57.9992,57.9912,57.9992,5000.0
2012-01-31 13:30:00,72.78,72.78,72.72,72.72,6400.0,57.9912,57.9912,57.9434,57.9434,6400.0
2012-01-31 13:35:00,72.72,72.73,72.68,72.68,7300.0,57.9434,57.9514,57.9115,57.9115,7300.0
2012-01-31 13:40:00,72.66,72.68,72.66,72.68,2900.0,57.8956,57.9115,57.8956,57.9115,2900.0
2012-01-31 13:45:00,72.67,72.69,72.64,72.64,12500.0,57.9036,57.9195,57.8797,57.8797,12500.0
2012-01-31 13:50:00,72.63,72.63,72.59,72.63,5900.0,57.8717,57.8717,57.8398,57.8717,5900.0
2012-01-31 13:55:00,72.63,72.64,72.61,72.62,4600.0,57.8717,57.8797,57.8558,57.8637,4600.0
2012-01-31 14:00:00,72.62,72.65,72.59,72.61,15100.0,57.8637,57.8876,57.8398,57.8558,15100.0
2012-01-31 14:05:00,72.61,72.63,72.6,72.6,7800.0,57.8558,57.8717,57.8478,57.8478,7800.0
2012-01-31 14:10:00,72.6,72.73,72.6,72.73,18700.0,57.8478,57.9514,57.8478,57.9514,18700.0
2012-01-31 14:15:00,72.71,72.76,72.69,72.76,13100.0,57.9354,57.9753,57.9195,57.9753,13100.0
2012-01-31 14:20:00,72.77,72.85,72.77,72.79,18100.0,57.9833,58.047,57.9833,57.9992,18100.0
2012-01-31 14:25:00,72.79,72.82,72.78,72.8,7600.0,57.9992,58.0231,57.9912,58.0072,7600.0
2012-01-31 14:30:00,72.81,72.82,72.78,72.79,4000.0,58.0151,58.0231,57.9912,57.9992,4000.0
2012-01-31 14:35:00,72.78,72.78,72.75,72.76,4100.0,57.9912,57.9912,57.9673,57.9753,4100.0
2012-01-31 14:40:00,72.78,72.79,72.75,72.75,8700.0,57.9912,57.9992,57.9673,57.9673,8700.0
2012-01-31 14:45:00,72.75,72.77,72.72,72.74,155700.0,57.9673,57.9833,57.9434,57.9593,155700.0
2012-01-31 14:50:00,72.75,72.8,72.75,72.8,20000.0,57.9673,58.0072,57.9673,58.0072,20000.0
2012-01-31 14:55:00,72.8,72.83,72.79,72.81,26300.0,58.0072,58.0311,57.9992,58.0151,26300.0
2012-01-31 15:00:00,72.82,72.83,72.74,72.74,17300.0,58.0231,58.0311,57.9593,57.9593,17300.0
2012-01-31 15:05:00,72.74,72.83,72.74,72.82,6500.0,57.9593,58.0311,57.9593,58.0231,6500.0
2012-01-31 15:10:00,72.83,72.86,72.78,72.84,27400.0,58.0311,58.055,57.9912,58.039,27400.0
2012-01-31 15:15:00,72.83,72.89,72.83,72.85,19300.0,58.0311,58.0789,58.0311,58.047,19300.0
2012-01-31 15:20:00,72.86,72.87,72.76,72.81,11700.0,58.055,58.0629,57.9753,58.0151,11700.0
2012-01-31 15:25:00,72.81,72.85,72.81,72.85,6200.0,58.0151,58.047,58.0151,58.047,6200.0
2012-01-31 15:30:00,72.86,72.88,72.78,72.79,21600.0,58.055,58.0709,57.9912,57.9992,21600.0
2012-01-31 15:35:00,72.79,72.81,72.75,72.78,19500.0,57.9992,58.0151,57.9673,57.9912,19500.0
2012-01-31 15:40:00,72.78,72.84,72.78,72.79,10900.0,57.9912,58.039,57.9912,57.9992,10900.0
2012-01-31 15:45:00,72.81,72.85,72.79,72.8,19100.0,58.0151,58.047,57.9992,58.0072,19100.0
2012-01-31 15:50:00,72.79,72.8,72.75,72.75,4900.0,57.9992,58.0072,57.9673,57.9673,4900.0
2012-01-31 15:55:00,72.75,72.87,72.75,72.79,152400.0,57.9673,58.0629,57.9673,57.9992,152400.0
2012-02-01 09:30:00,73.34,73.41,73.31,73.4,26600.0,58.4374,58.4932,58.4135,58.4852,26600.0
2012-02-01 09:35:00,73.4,73.48,73.4,73.4,9400.0,58.4852,58.549,58.4852,58.4852,9400.0
2012-02-01 09:40:00,73.39,73.39,73.28,73.3,39900.0,58.4773,58.4773,58.3896,58.4056,39900.0
2012-02-01 09:45:00,73.31,73.37,73.31,73.34,6200.0,58.4135,58.4613,58.4135,58.4374,6200.0
2012-02-01 09:50:00,73.37,73.42,73.33,73.34,10500.0,58.4613,58.5012,58.4295,58.4374,10500.0
2012-02-01 09:55:00,73.35,73.4,73.33,73.36,14200.0,58.4454,58.4852,58.4295,58.4534,14200.0
2012-02-01 10:00:00,73.37,73.45,73.29,73.42,40900.0,58.4613,58.5251,58.3976,58.5012,40900.0
2012-02-01 10:05:00,73.43,73.57,73.43,73.57,23100.0,58.5091,58.6207,58.5091,58.6207,23100.0
2012-02-01 10:10:00,73.58,73.64,73.55,73.64,41800.0,58.6287,58.6765,58.6048,58.6765,41800.0
2012-02-01 10:15:00,73.64,73.64,73.58,73.58,11700.0,58.6765,58.6765,58.6287,58.6287,11700.0
2012-02-01 10:20:00,73.58,73.64,73.57,73.63,3500.0,58.6287,58.6765,58.6207,58.6685,3500.0
2012-02-01 10:25:00,73.63,73.67,73.61,73.62,321700.0,58.6685,58.7004,58.6526,58.6605,321700.0
2012-02-01 10:30:00,73.61,73.62,73.55,73.59,244600.0,58.6526,58.6605,58.6048,58.6366,244600.0
2012-02-01 10:35:00,73.57,73.6,73.56,73.59,148000.0,58.6207,58.6446,58.6127,58.6366,148000.0
2012-02-01 10:40:00,73.58,73.62,73.56,73.6,254300.0,58.6287,58.6605,58.6127,58.6446,254300.0
2012-02-01 10:45:00,73.6,73.64,73.58,73.61,225000.0,58.6446,58.6765,58.6287,58.6526,225000.0
2012-02-01 10:50:00,73.62,73.64,73.6,73.6,14100.0,58.6605,58.6765,58.6446,58.6446,14100.0
2012-02-01 10:55:00,73.6,73.65,73.59,73.65,9800.0,58.6446,58.6844,58.6366,58.6844,9800.0
2012-02-01 11:00:00,73.66,73.67,73.65,73.65,5700.0,58.6924,58.7004,58.6844,58.6844,5700.0
2012-02-01 11:05:00,73.62,73.67,73.61,73.66,3600.0,58.6605,58.7004,58.6526,58.6924,3600.0
2012-02-01 11:10:00,73.66,73.67,73.61,73.63,6900.0,58.6924,58.7004,58.6526,58.6685,6900.0
2012-02-01 11:15:00,73.62,73.62,73.55,73.57,6200.0,58.6605,58.6605,58.6048,58.6207,6200.0
2012-02-01 11:20:00,73.58,73.6,73.56,73.58,13400.0,58.6287,58.6446,58.6127,58.6287,13400.0
2012-02-01 11:25:00,73.57,73.63,73.57,73.63,4000.0,58.6207,58.6685,58.6207,58.6685,4000.0
2012-02-01 11:30:00,73.63,73.66,73.62,73.66,7600.0,58.6685,58.6924,58.6605,58.6924,7600.0
2012-02-01 11:35:00,73.66,73.69,73.65,73.68,59900.0,58.6924,58.7163,58.6844,58.7083,59900.0
2012-02-01 11:40:00,73.66,73.66,73.64,73.66,11200.0,58.6924,58.6924,58.6765,58.6924,11200.0
2012-02-01 11:45:00,73.65,73.71,73.59,73.64,23700.0,58.6844,58.7322,58.6366,58.6765,23700.0
2012-02-01 11:50:00,73.65,73.67,73.63,73.67,7700.0,58.6844,58.7004,58.6685,58.7004,7700.0
2012-02-01 11:55:00,73.67,73.68,73.64,73.64,10300.0,58.7004,58.7083,58.6765,58.6765,10300.0
2012-02-01 12:00:00,73.63,73.66,73.63,73.66,1800.0,58.6685,58.6924,58.6685,58.6924,1800.0
2012-02-01 12:05:00,73.66,73.67,73.65,73.67,1700.0,58.6924,58.7004,58.6844,58.7004,1700.0
2012-02-01 12:10:00,73.66,73.66,73.65,73.66,1300.0,58.6924,58.6924,58.6844,58.6924,1300.0
2012-02-01 12:15:00,73.67,73.73,73.67,73.72,6400.0,58.7004,58.7482,58.7004,58.7402,6400.0
2012-02-01 12:20:00,73.73,73.78,73.73,73.77,9900.0,58.7482,58.788,58.7482,58.7801,9900.0
2012-02-01 12:25:00,73.77,73.78,73.73,73.75,7400.0,58.7801,58.788,58.7482,58.7641,7400.0
2012-02-01 12:30:00,73.76,73.8,73.75,73.78,2600.0,58.7721,58.804,58.7641,58.788,2600.0
2012-02-01 12:35:00,73.77,73.78,73.76,73.77,1600.0,58.7801,58.788,58.7721,58.7801,1600.0
2012-02-01 12:40:00,73.76,73.76,73.72,73.75,3700.0,58.7721,58.7721,58.7402,58.7641,3700.0
2012-02-01 12:45:00,73.75,73.75,73.73,73.75,2900.0,58.7641,58.7641,58.7482,58.7641,2900.0
2012-02-01 12:50:00,73.72,73.75,73.72,73.73,8800.0,58.7402,58.7641,58.7402,58.7482,8800.0
2012-02-01 12:55:00,73.75,73.75,73.74,73.74,2000.0,58.7641,58.7641,58.7561,58.7561,2000.0
2012-02-01 13:00:00,73.74,73.77,73.74,73.77,2000.0,58.7561,58.7801,58.7561,58.7801,2000.0
2012-02-01 13:05:00,73.77,73.79,73.77,73.77,6600.0,58.7801,58.796,58.7801,58.7801,6600.0
2012-02-01 13:10:00,73.78,73.82,73.78,73.8,10100.0,58.788,58.8199,58.788,58.804,10100.0
2012-02-01 13:15:00,73.81,73.83,73.8,73.82,7300.0,58.8119,58.8279,58.804,58.8199,7300.0
2012-02-01 13:20:00,73.84,73.86,73.83,73.86,10700.0,58.8358,58.8518,58.8279,58.8518,10700.0
2012-02-01 13:25:00,73.86,73.86,73.79,73.8,4800.0,58.8518,58.8518,58.796,58.804,4800.0
2012-02-01 13:30:00,73.8,73.81,73.78,73.8,5900.0,58.804,58.8119,58.788,58.804,5900.0
2012-02-01 13:35:00,73.81,73.87,73.8,73.87,14900.0,58.8119,58.8597,58.804,58.8597,14900.0
2012-02-01 13:40:00,73.86,73.86,73.73,73.74,15700.0,58.8518,58.8518,58.7482,58.7561,15700.0
2012-02-01 13:45:00,73.74,73.78,73.73,73.76,14700.0,58.7561,58.788,58.7482,58.7721,14700.0
2012-02-01 13:50:00,73.76,73.77,73.7,73.74,22100.0,58.7721,58.7801,58.7243,58.7561,22100.0
2012-02-01 13:55:00,73.74,73.74,73.69,73.71,6600.0,58.7561,58.7561,58.7163,58.7322,6600.0
2012-02-01 14:00:00,73.72,73.73,73.71,73.71,6300.0,58.7402,58.7482,58.7322,58.7322,6300.0
2012-02-01 14:05:00,73.72,73.73,73.67,73.68,6800.0,58.7402,58.7482,58.7004,58.7083,6800.0
2012-02-01 14:10:00,73.69,73.71,73.69,73.71,14600.0,58.7163,58.7322,58.7163,58.7322,14600.0
2012-02-01 14:15:00,73.73,73.74,73.72,73.72,14800.0,58.7482,58.7561,58.7402,58.7402,14800.0
2012-02-01 14:20:00,73.73,73.75,73.73,73.73,3600.0,58.7482,58.7641,58.7482,58.7482,3600.0
2012-02-01 14:25:00,73.74,73.74,73.7,73.74,7000.0,58.7561,58.7561,58.7243,58.7561,7000.0
2012-02-01 14:30:00,73.75,73.75,73.69,73.7,10000.0,58.7641,58.7641,58.7163,58.7243,10000.0
2012-02-01 14:35:00,73.7,73.76,73.7,73.73,8600.0,58.7243,58.7721,58.7243,58.7482,8600.0
2012-02-01 14:40:00,73.74,73.75,73.69,73.71,8100.0,58.7561,58.7641,58.7163,58.7322,8100.0
2012-02-01 14:45:00,73.7,73.7,73.64,73.65,9400.0,58.7243,58.7243,58.6765,58.6844,9400.0
2012-02-01 14:50:00,73.65,73.72,73.64,73.72,5800.0,58.6844,58.7402,58.6765,58.7402,5800.0
2012-02-01 14:55:00,73.73,73.73,73.71,73.71,26000.0,58.7482,58.7482,58.7322,58.7322,26000.0
2012-02-01 15:00:00,73.72,73.75,73.72,73.73,19200.0,58.7402,58.7641,58.7402,58.7482,19200.0
2012-02-01 15:05:00,73.73,73.76,73.7,73.76,9200.0,58.7482,58.7721,58.7243,58.7721,9200.0
2012-02-01 15:10:00,73.75,73.81,73.72,73.72,14200.0,58.7641,58.8119,58.7402,58.7402,14200.0
2012-02-01 15:15:00,73.71,73.71,73.7,73.71,12200.0,58.7322,58.7322,58.7243,58.7322,12200.0
2012-02-01 15:20:00,73.7,73.71,73.61,73.65,32200.0,58.7243,58.7322,58.6526,58.6844,32200.0
2012-02-01 15:25:00,73.65,73.66,73.62,73.63,16600.0,58.6844,58.6924,58.6605,58.6685,16600.0
2012-02-01 15:30:00,73.62,73.62,73.57,73.59,19300.0,58.6605,58.6605,58.6207,58.6366,19300.0
2012-02-01 15:35:00,73.58,73.62,73.57,73.61,54900.0,58.6287,58.6605,58.6207,58.6526,54900.0
2012-02-01 15:40:00,73.62,73.66,73.61,73.61,86800.0,58.6605,58.6924,58.6526,58.6526,86800.0
2012-02-01 15:45:00,73.61,73.64,73.59,73.6,22400.0,58.6526,58.6765,58.6366,58.6446,22400.0
2012-02-01 15:50:00,73.61,73.65,73.52,73.52,25000.0,58.6526,58.6844,58.5809,58.5809,25000.0
2012-02-01 15:55:00,73.52,73.57,73.46,73.53,85300.0,58.5809,58.6207,58.533,58.5888,85300.0
2012-02-02 09:30:00,73.66,73.7,73.62,73.69,51600.0,58.6924,58.7243,58.6605,58.7163,51600.0
2012-02-02 09:35:00,73.67,73.67,73.6,73.61,9000.0,58.7004,58.7004,58.6446,58.6526,9000.0
2012-02-02 09:40:00,73.61,73.61,73.54,73.56,7000.0,58.6526,58.6526,58.5968,58.6127,7000.0
2012-02-02 09:45:00,73.56,73.59,73.52,73.57,9700.0,58.6127,58.6366,58.5809,58.6207,9700.0
2012-02-02 09:50:00,73.55,73.55,73.49,73.52,10200.0,58.6048,58.6048,58.5569,58.5809,10200.0
2012-02-02 09:55:00,73.55,73.63,73.55,73.61,6200.0,58.6048,58.6685,58.6048,58.6526,6200.0
2012-02-02 10:00:00,73.64,73.68,73.63,73.66,17300.0,58.6765,58.7083,58.6685,58.6924,17300.0
2012-02-02 10:05:00,73.65,73.72,73.64,73.71,1800.0,58.6844,58.7402,58.6765,58.7322,1800.0
2012-02-02 10:10:00,73.73,73.76,73.71,73.71,6200.0,58.7482,58.7721,58.7322,58.7322,6200.0
2012-02-02 10:15:00,73.73,73.76,73.73,73.76,600.0,58.7482,58.7721,58.7482,58.7721,600.0
2012-02-02 10:20:00,73.74,73.74,73.71,73.71,5000.0,58.7561,58.7561,58.7322,58.7322,5000.0
2012-02-02 10:25:00,73.71,73.72,73.67,73.68,5100.0,58.7322,58.7402,58.7004,58.7083,5100.0
2012-02-02 10:30:00,73.69,73.71,73.69,73.69,8700.0,58.7163,58.7322,58.7163,58.7163,8700.0
2012-02-02 10:35:00,73.71,73.74,73.7,73.73,2600.0,58.7322,58.7561,58.7243,58.7482,2600.0
2012-02-02 10:40:00,73.74,73.79,73.74,73.77,6100.0,58.7561,58.796,58.7561,58.7801,6100.0
2012-02-02 10:45:00,73.77,73.81,73.77,73.81,5500.0,58.7801,58.8119,58.7801,58.8119,5500.0
2012-02-02 10:50:00,73.82,73.85,73.81,73.83,5200.0,58.8199,58.8438,58.8119,58.8279,5200.0
2012-02-02 10:55:00,73.81,73.83,73.78,73.78,8400.0,58.8119,58.8279,58.788,58.788,8400.0
2012-02-02 11:00:00,73.79,73.83,73.79,73.81,5600.0,58.796,58.8279,58.796,58.8119,5600.0
2012-02-02 11:05:00,73.82,73.82,73.78,73.79,3700.0,58.8199,58.8199,58.788,58.796,3700.0
2012-02-02 11:10:00,73.78,73.78,73.73,73.74,2700.0,58.788,58.788,58.7482,58.7561,2700.0
2012-02-02 11:15:00,73.76,73.76,73.7,73.7,8400.0,58.7721,58.7721,58.7243,58.7243,8400.0
2012-02-02 11:20:00,73.7,73.75,73.7,73.72,8800.0,58.7243,58.7641,58.7243,58.7402,8800.0
2012-02-02 11:25:00,73.74,73.76,73.71,73.71,4900.0,58.7561,58.7721,58.7322,58.7322,4900.0
2012-02-02 11:30:00,73.71,73.71,73.67,73.69,5500.0,58.7322,58.7322,58.7004,58.7163,5500.0
2012-02-02 11:35:00,73.68,73.69,73.57,73.59,12500.0,58.7083,58.7163,58.6207,58.6366,12500.0
2012-02-02 11:40:00,73.59,73.6,73.55,73.57,42100.0,58.6366,58.6446,58.6048,58.6207,42100.0
2012-02-02 11:45:00,73.58,73.6,73.57,73.59,2600.0,58.6287,58.6446,58.6207,58.6366,2600.0
2012-02-02 11:50:00,73.6,73.65,73.6,73.61,48600.0,58.6446,58.6844,58.6446,58.6526,48600.0
2012-02-02 11:55:00,73.62,73.63,73.6,73.62,59900.0,58.6605,58.6685,58.6446,58.6605,59900.0
2012-02-02 12:00:00,73.63,73.66,73.63,73.64,62900.0,58.6685,58.6924,58.6685,58.6765,62900.0
2012-02-02 12:05:00,73.63,73.63,73.6,73.6,63700.0,58.6685,58.6685,58.6446,58.6446,63700.0
2012-02-02 12:10:00,73.59,73.59,73.53,73.54,16100.0,58.6366,58.6366,58.5888,58.5968,16100.0
2012-02-02 12:15:00,73.53,73.54,73.49,73.52,42000.0,58.5888,58.5968,58.5569,58.5809,42000.0
2012-02-02 12:20:00,73.52,73.57,73.51,73.53,12200.0,58.5809,58.6207,58.5729,58.5888,12200.0
2012-02-02 12:25:00,73.54,73.57,73.54,73.56,2000.0,58.5968,58.6207,58.5968,58.6127,2000.0
2012-02-02 12:30:00,73.55,73.55,73.51,73.51,3400.0,58.6048,58.6048,58.5729,58.5729,3400.0
2012-02-02 12:35:00,73.51,73.51,73.42,73.43,3000.0,58.5729,58.5729,58.5012,58.5091,3000.0
2012-02-02 12:40:00,73.42,73.45,73.41,73.44,5800.0,58.5012,58.5251,58.4932,58.5171,5800.0
2012-02-02 12:45:00,73.47,73.5,73.47,73.49,3200.0,58.541,58.5649,58.541,58.5569,3200.0
2012-02-02 12:50:00,73.5,73.5,73.48,73.49,1700.0,58.5649,58.5649,58.549,58.5569,1700.0
2012-02-02 12:55:00,73.52,73.56,73.52,73.56,1700.0,58.5809,58.6127,58.5809,58.6127,1700.0
2012-02-02 13:00:00,73.57,73.57,73.54,73.54,1300.0,58.6207,58.6207,58.5968,58.5968,1300.0
2012-02-02 13:05:00,73.53,73.57,73.53,73.56,2100.0,58.5888,58.6207,58.5888,58.6127,2100.0
2012-02-02 13:10:00,73.58,73.6,73.58,73.58,10000.0,58.6287,58.6446,58.6287,58.6287,10000.0
2012-02-02 13:15:00,73.58,73.6,73.57,73.59,9500.0,58.6287,58.6446,58.6207,58.6366,9500.0
2012-02-02 13:20:00,73.6,73.6,73.53,73.54,4200.0,58.6446,58.6446,58.5888,58.5968,4200.0
2012-02-02 13:25:00,73.53,73.54,73.53,73.53,600.0,58.5888,58.5968,58.5888,58.5888,600.0
2012-02-02 13:30:00,73.52,73.55,73.51,73.55,12000.0,58.5809,58.6048,58.5729,58.6048,12000.0
2012-02-02 13:35:00,73.57,73.59,73.56,73.58,1400.0,58.6207,58.6366,58.6127,58.6287,1400.0
2012-02-02 13:40:00,73.58,73.6,73.58,73.58,5100.0,58.6287,58.6446,58.6287,58.6287,5100.0
2012-02-02 13:45:00,73.6,73.65,73.6,73.64,13400.0,58.6446,58.6844,58.6446,58.6765,13400.0
2012-02-02 13:50:00,73.64,73.64,73.62,73.63,5400.0,58.6765,58.6765,58.6605,58.6685,5400.0
2012-02-02 13:55:00,73.65,73.67,73.63,73.64,12200.0,58.6844,58.7004,58.6685,58.6765,12200.0
2012-02-02 14:00:00,73.64,73.64,73.62,73.63,2700.0,58.6765,58.6765,58.6605,58.6685,2700.0
2012-02-02 14:05:00,73.63,73.65,73.63,73.65,3700.0,58.6685,58.6844,58.6685,58.6844,3700.0
2012-02-02 14:10:00,73.64,73.65,73.63,73.65,3500.0,58.6765,58.6844,58.6685,58.6844,3500.0
2012-02-02 14:15:00,73.64,73.64,73.6,73.62,3700.0,58.6765,58.6765,58.6446,58.6605,3700.0
2012-02-02 14:20:00,73.64,73.65,73.61,73.65,7600.0,58.6765,58.6844,58.6526,58.6844,7600.0
2012-02-02 14:25:00,73.65,73.65,73.62,73.63,5000.0,58.6844,58.6844,58.6605,58.6685,5000.0
2012-02-02 14:30:00,73.63,73.67,73.63,73.67,5400.0,58.6685,58.7004,58.6685,58.7004,5400.0
2012-02-02 14:35:00,73.68,73.68,73.64,73.64,2100.0,58.7083,58.7083,58.6765,58.6765,2100.0
2012-02-02 14:40:00,73.64,73.64,73.59,73.64,8500.0,58.6765,58.6765,58.6366,58.6765,8500.0
2012-02-02 14:45:00,73.64,73.64,73.59,73.6,6600.0,58.6765,58.6765,58.6366,58.6446,6600.0
2012-02-02 14:50:00,73.62,73.62,73.57,73.6,22800.0,58.6605,58.6605,58.6207,58.6446,22800.0
2012-02-02 14:55:00,73.62,73.64,73.61,73.64,16600.0,58.6605,58.6765,58.6526,58.6765,16600.0
2012-02-02 15:00:00,73.63,73.67,73.61,73.64,12300.0,58.6685,58.7004,58.6526,58.6765,12300.0
2012-02-02 15:05:00,73.65,73.67,73.65,73.65,4200.0,58.6844,58.7004,58.6844,58.6844,4200.0
2012-02-02 15:10:00,73.64,73.67,73.63,73.67,7000.0,58.6765,58.7004,58.6685,58.7004,7000.0
2012-02-02 15:15:00,73.66,73.67,73.64,73.67,3700.0,58.6924,58.7004,58.6765,58.7004,3700.0
2012-02-02 15:20:00,73.64,73.65,73.63,73.65,5300.0,58.6765,58.6844,58.6685,58.6844,5300.0
2012-02-02 15:25:00,73.65,73.69,73.65,73.66,35100.0,58.6844,58.7163,58.6844,58.6924,35100.0
2012-02-02 15:30:00,73.66,73.68,73.65,73.67,4700.0,58.6924,58.7083,58.6844,58.7004,4700.0
2012-02-02 15:35:00,73.7,73.74,73.7,73.71,20900.0,58.7243,58.7561,58.7243,58.7322,20900.0
2012-02-02 15:40:00,73.7,73.75,73.66,73.71,160500.0,58.7243,58.7641,58.6924,58.7322,160500.0
2012-02-02 15:45:00,73.69,73.69,73.65,73.65,9100.0,58.7163,58.7163,58.6844,58.6844,9100.0
2012-02-02 15:50:00,73.64,73.66,73.61,73.64,8400.0,58.6765,58.6924,58.6526,58.6765,8400.0
2012-02-02 15:55:00,73.65,73.66,73.61,73.64,142600.0,58.6844,58.6924,58.6526,58.6765,142600.0
2012-02-03 09:30:00,74.41,74.44,74.34,74.38,33200.0,59.29,59.3139,59.2342,59.2661,33200.0
2012-02-03 09:35:00,74.36,74.37,74.31,74.33,11200.0,59.2502,59.2581,59.2103,59.2263,11200.0
2012-02-03 09:40:00,74.33,74.37,74.3,74.36,157900.0,59.2263,59.2581,59.2024,59.2502,157900.0
2012-02-03 09:45:00,74.36,74.37,74.29,74.37,6500.0,59.2502,59.2581,59.1944,59.2581,6500.0
2012-02-03 09:50:00,74.37,74.39,74.37,74.39,2900.0,59.2581,59.2741,59.2581,59.2741,2900.0
2012-02-03 09:55:00,74.4,74.43,74.39,74.41,6700.0,59.282,59.3059,59.2741,59.29,6700.0
2012-02-03 10:00:00,74.43,74.56,74.42,74.44,20700.0,59.3059,59.4095,59.298,59.3139,20700.0
2012-02-03 10:05:00,74.45,74.5,74.44,74.49,4200.0,59.3219,59.3617,59.3139,59.3538,4200.0
2012-02-03 10:10:00,74.59,74.6,74.56,74.57,10800.0,59.4334,59.4414,59.4095,59.4175,10800.0
2012-02-03 10:15:00,74.58,74.61,74.57,74.6,2800.0,59.4255,59.4494,59.4175,59.4414,2800.0
2012-02-03 10:20:00,74.59,74.6,74.58,74.58,1500.0,59.4334,59.4414,59.4255,59.4255,1500.0
2012-02-03 10:25:00,74.56,74.58,74.52,74.52,6100.0,59.4095,59.4255,59.3777,59.3777,6100.0
2012-02-03 10:30:00,74.53,74.56,74.53,74.54,3500.0,59.3856,59.4095,59.3856,59.3936,3500.0
2012-02-03 10:35:00,74.55,74.63,74.55,74.6,6800.0,59.4016,59.4653,59.4016,59.4414,6800.0
2012-02-03 10:40:00,74.59,74.61,74.57,74.59,4000.0,59.4334,59.4494,59.4175,59.4334,4000.0
2012-02-03 10:45:00,74.57,74.58,74.55,74.58,3900.0,59.4175,59.4255,59.4016,59.4255,3900.0
2012-02-03 10:50:00,74.57,74.59,74.57,74.59,2200.0,59.4175,59.4334,59.4175,59.4334,2200.0
2012-02-03 10:55:00,74.58,74.58,74.56,74.57,4600.0,59.4255,59.4255,59.4095,59.4175,4600.0
2012-02-03 11:00:00,74.54,74.54,74.51,74.52,11000.0,59.3936,59.3936,59.3697,59.3777,11000.0
2012-02-03 11:05:00,74.52,74.52,74.5,74.51,4500.0,59.3777,59.3777,59.3617,59.3697,4500.0
2012-02-03 11:10:00,74.52,74.53,74.51,74.53,3400.0,59.3777,59.3856,59.3697,59.3856,3400.0
2012-02-03 11:15:00,74.54,74.56,74.54,74.54,3200.0,59.3936,59.4095,59.3936,59.3936,3200.0
2012-02-03 11:20:00,74.55,74.61,74.55,74.61,10100.0,59.4016,59.4494,59.4016,59.4494,10100.0
2012-02-03 11:25:00,74.62,74.63,74.61,74.62,3900.0,59.4573,59.4653,59.4494,59.4573,3900.0
2012-02-03 11:30:00,74.61,74.63,74.6,74.61,10200.0,59.4494,59.4653,59.4414,59.4494,10200.0
2012-02-03 11:35:00,74.6,74.62,74.59,74.59,12900.0,59.4414,59.4573,59.4334,59.4334,12900.0
2012-02-03 11:40:00,74.6,74.62,74.58,74.6,5600.0,59.4414,59.4573,59.4255,59.4414,5600.0
2012-02-03 11:45:00,74.62,74.62,74.6,74.62,3600.0,59.4573,59.4573,59.4414,59.4573,3600.0
2012-02-03 11:50:00,74.62,74.63,74.61,74.63,3400.0,59.4573,59.4653,59.4494,59.4653,3400.0
2012-02-03 11:55:00,74.62,74.63,74.55,74.56,20500.0,59.4573,59.4653,59.4016,59.4095,20500.0
2012-02-03 12:00:00,74.56,74.61,74.54,74.61,10100.0,59.4095,59.4494,59.3936,59.4494,10100.0
2012-02-03 12:05:00,74.61,74.63,74.61,74.63,6900.0,59.4494,59.4653,59.4494,59.4653,6900.0
2012-02-03 12:10:00,74.64,74.64,74.61,74.61,7800.0,59.4733,59.4733,59.4494,59.4494,7800.0
2012-02-03 12:15:00,74.6,74.63,74.6,74.6,4300.0,59.4414,59.4653,59.4414,59.4414,4300.0
2012-02-03 12:20:00,74.59,74.62,74.59,74.62,1100.0,59.4334,59.4573,59.4334,59.4573,1100.0
2012-02-03 12:25:00,74.62,74.65,74.62,74.63,6600.0,59.4573,59.4812,59.4573,59.4653,6600.0
2012-02-03 12:30:00,74.64,74.64,74.63,74.63,4500.0,59.4733,59.4733,59.4653,59.4653,4500.0
2012-02-03 12:35:00,74.62,74.62,74.61,74.62,1500.0,59.4573,59.4573,59.4494,59.4573,1500.0
2012-02-03 12:40:00,74.63,74.71,74.63,74.69,33200.0,59.4653,59.529,59.4653,59.5131,33200.0
2012-02-03 12:45:00,74.68,74.73,74.67,74.67,14200.0,59.5051,59.545,59.4972,59.4972,14200.0
2012-02-03 12:50:00,74.67,74.69,74.65,74.66,5000.0,59.4972,59.5131,59.4812,59.4892,5000.0
2012-02-03 12:55:00,74.66,74.67,74.63,74.66,1500.0,59.4892,59.4972,59.4653,59.4892,1500.0
2012-02-03 13:00:00,74.67,74.67,74.64,74.67,4000.0,59.4972,59.4972,59.4733,59.4972,4000.0
2012-02-03 13:05:00,74.67,74.67,74.64,74.67,10200.0,59.4972,59.4972,59.4733,59.4972,10200.0
2012-02-03 13:10:00,74.68,74.68,74.65,74.66,4900.0,59.5051,59.5051,59.4812,59.4892,4900.0
2012-02-03 13:15:00,74.67,74.67,74.64,74.64,1000.0,59.4972,59.4972,59.4733,59.4733,1000.0
2012-02-03 13:20:00,74.65,74.66,74.65,74.65,5400.0,59.4812,59.4892,59.4812,59.4812,5400.0
2012-02-03 13:25:00,74.66,74.68,74.65,74.65,4000.0,59.4892,59.5051,59.4812,59.4812,4000.0
2012-02-03 13:30:00,74.65,74.65,74.64,74.64,2600.0,59.4812,59.4812,59.4733,59.4733,2600.0
2012-02-03 13:35:00,74.64,74.64,74.63,74.64,1100.0,59.4733,59.4733,59.4653,59.4733,1100.0
2012-02-03 13:40:00,74.62,74.63,74.6,74.61,1500.0,59.4573,59.4653,59.4414,59.4494,1500.0
2012-02-03 13:45:00,74.62,74.62,74.61,74.61,2300.0,59.4573,59.4573,59.4494,59.4494,2300.0
2012-02-03 13:50:00,74.61,74.63,74.61,74.63,2400.0,59.4494,59.4653,59.4494,59.4653,2400.0
2012-02-03 13:55:00,74.62,74.62,74.6,74.61,4200.0,59.4573,59.4573,59.4414,59.4494,4200.0
2012-02-03 14:00:00,74.63,74.65,74.63,74.64,2200.0,59.4653,59.4812,59.4653,59.4733,2200.0
2012-02-03 14:05:00,74.65,74.65,74.64,74.65,1800.0,59.4812,59.4812,59.4733,59.4812,1800.0
2012-02-03 14:10:00,74.63,74.66,74.63,74.66,4800.0,59.4653,59.4892,59.4653,59.4892,4800.0
2012-02-03 14:15:00,74.65,74.7,74.65,74.69,6900.0,59.4812,59.5211,59.4812,59.5131,6900.0
2012-02-03 14:20:00,74.7,74.7,74.66,74.69,271000.0,59.5211,59.5211,59.4892,59.5131,271000.0
2012-02-03 14:25:00,74.68,74.71,74.66,74.68,7700.0,59.5051,59.529,59.4892,59.5051,7700.0
2012-02-03 14:30:00,74.68,74.68,74.66,74.66,4100.0,59.5051,59.5051,59.4892,59.4892,4100.0
2012-02-03 14:35:00,74.66,74.69,74.65,74.65,52000.0,59.4892,59.5131,59.4812,59.4812,52000.0
2012-02-03 14:40:00,74.65,74.69,74.65,74.67,4900.0,59.4812,59.5131,59.4812,59.4972,4900.0
2012-02-03 14:45:00,74.67,74.7,74.66,74.69,2200.0,59.4972,59.5211,59.4892,59.5131,2200.0
2012-02-03 14:50:00,74.68,74.69,74.68,74.68,5300.0,59.5051,59.5131,59.5051,59.5051,5300.0
2012-02-03 14:55:00,74.67,74.71,74.67,74.7,3400.0,59.4972,59.529,59.4972,59.5211,3400.0
2012-02-03 15:00:00,74.7,74.7,74.67,74.67,5800.0,59.5211,59.5211,59.4972,59.4972,5800.0
2012-02-03 15:05:00,74.68,74.71,74.68,74.68,12600.0,59.5051,59.529,59.5051,59.5051,12600.0
2012-02-03 15:10:00,74.66,74.68,74.66,74.68,900.0,59.4892,59.5051,59.4892,59.5051,900.0
2012-02-03 15:15:00,74.67,74.69,74.64,74.66,5700.0,59.4972,59.5131,59.4733,59.4892,5700.0
2012-02-03 15:20:00,74.65,74.66,74.62,74.64,17200.0,59.4812,59.4892,59.4573,59.4733,17200.0
2012-02-03 15:25:00,74.64,74.67,74.62,74.66,82700.0,59.4733,59.4972,59.4573,59.4892,82700.0
2012-02-03 15:30:00,74.66,74.67,74.64,74.65,166100.0,59.4892,59.4972,59.4733,59.4812,166100.0
2012-02-03 15:35:00,74.65,74.66,74.6,74.62,89400.0,59.4812,59.4892,59.4414,59.4573,89400.0
2012-02-03 15:40:00,74.62,74.64,74.6,74.64,8400.0,59.4573,59.4733,59.4414,59.4733,8400.0
2012-02-03 15:45:00,74.64,74.69,74.64,74.67,7900.0,59.4733,59.5131,59.4733,59.4972,7900.0
2012-02-03 15:50:00,74.68,74.72,74.68,74.69,20100.0,59.5051,59.537,59.5051,59.5131,20100.0
2012-02-03 15:55:00,74.7,74.77,74.7,74.73,116000.0,59.5211,59.5769,59.5211,59.545,116000.0
2012-02-06 09:30:00,74.42,74.42,74.34,74.34,8600.0,59.298,59.298,59.2342,59.2342,8600.0
2012-02-06 09:35:00,74.35,74.45,74.31,74.45,10500.0,59.2422,59.3219,59.2103,59.3219,10500.0
2012-02-06 09:40:00,74.43,74.44,74.37,74.37,6200.0,59.3059,59.3139,59.2581,59.2581,6200.0
2012-02-06 09:45:00,74.38,74.5,74.38,74.5,5000.0,59.2661,59.3617,59.2661,59.3617,5000.0
2012-02-06 09:50:00,74.54,74.57,74.52,74.55,5100.0,59.3936,59.4175,59.3777,59.4016,5100.0
2012-02-06 09:55:00,74.52,74.55,74.51,74.51,8000.0,59.3777,59.4016,59.3697,59.3697,8000.0
2012-02-06 10:00:00,74.56,74.56,74.54,74.55,13000.0,59.4095,59.4095,59.3936,59.4016,13000.0
2012-02-06 10:05:00,74.57,74.59,74.56,74.57,8200.0,59.4175,59.4334,59.4095,59.4175,8200.0
2012-02-06 10:10:00,74.55,74.58,74.52,74.52,4400.0,59.4016,59.4255,59.3777,59.3777,4400.0
2012-02-06 10:15:00,74.54,74.54,74.5,74.5,2800.0,59.3936,59.3936,59.3617,59.3617,2800.0
2012-02-06 10:20:00,74.49,74.52,74.48,74.52,800.0,59.3538,59.3777,59.3458,59.3777,800.0
2012-02-06 10:25:00,74.48,74.52,74.48,74.49,7600.0,59.3458,59.3777,59.3458,59.3538,7600.0
2012-02-06 10:30:00,74.48,74.48,74.46,74.47,1700.0,59.3458,59.3458,59.3298,59.3378,1700.0
2012-02-06 10:35:00,74.48,74.5,74.48,74.48,3200.0,59.3458,59.3617,59.3458,59.3458,3200.0
2012-02-06 10:40:00,74.47,74.47,74.41,74.41,3000.0,59.3378,59.3378,59.29,59.29,3000.0
2012-02-06 10:45:00,74.41,74.45,74.41,74.43,4200.0,59.29,59.3219,59.29,59.3059,4200.0
2012-02-06 10:50:00,74.43,74.46,74.4,74.44,3000.0,59.3059,59.3298,59.282,59.3139,3000.0
2012-02-06 10:55:00,74.46,74.48,74.46,74.48,1700.0,59.3298,59.3458,59.3298,59.3458,1700.0
2012-02-06 11:00:00,74.51,74.52,74.48,74.52,3100.0,59.3697,59.3777,59.3458,59.3777,3100.0
2012-02-06 11:05:00,74.5,74.55,74.5,74.54,2700.0,59.3617,59.4016,59.3617,59.3936,2700.0
2012-02-06 11:10:00,74.56,74.61,74.55,74.55,6200.0,59.4095,59.4494,59.4016,59.4016,6200.0
2012-02-06 11:15:00,74.56,74.57,74.56,74.57,1300.0,59.4095,59.4175,59.4095,59.4175,1300.0
2012-02-06 11:20:00,74.57,74.58,74.54,74.55,2800.0,59.4175,59.4255,59.3936,59.4016,2800.0
2012-02-06 11:25:00,74.55,74.57,74.55,74.57,900.0,59.4016,59.4175,59.4016,59.4175,900.0
2012-02-06 11:30:00,74.58,74.58,74.56,74.56,1100.0,59.4255,59.4255,59.4095,59.4095,1100.0
2012-02-06 11:35:00,74.57,74.57,74.53,74.55,5900.0,59.4175,59.4175,59.3856,59.4016,5900.0
2012-02-06 11:40:00,74.56,74.57,74.55,74.56,2500.0,59.4095,59.4175,59.4016,59.4095,2500.0
2012-02-06 11:45:00,74.58,74.6,74.58,74.59,1100.0,59.4255,59.4414,59.4255,59.4334,1100.0
2012-02-06 11:50:00,74.58,74.58,74.56,74.56,900.0,59.4255,59.4255,59.4095,59.4095,900.0
2012-02-06 11:55:00,74.56,74.62,74.54,74.61,5600.0,59.4095,59.4573,59.3936,59.4494,5600.0
2012-02-06 12:00:00,74.62,74.62,74.56,74.58,3900.0,59.4573,59.4573,59.4095,59.4255,3900.0
2012-02-06 12:05:00,74.57,74.58,74.55,74.56,5400.0,59.4175,59.4255,59.4016,59.4095,5400.0
2012-02-06 12:10:00,74.55,74.56,74.55,74.56,900.0,59.4016,59.4095,59.4016,59.4095,900.0
2012-02-06 12:15:00,74.57,74.59,74.57,74.58,2200.0,59.4175,59.4334,59.4175,59.4255,2200.0
2012-02-06 12:20:00,74.59,74.59,74.56,74.58,7700.0,59.4334,59.4334,59.4095,59.4255,7700.0
2012-02-06 12:25:00,74.57,74.57,74.55,74.55,2500.0,59.4175,59.4175,59.4016,59.4016,2500.0
2012-02-06 12:30:00,74.55,74.65,74.55,74.63,6300.0,59.4016,59.4812,59.4016,59.4653,6300.0
2012-02-06 12:35:00,74.63,74.65,74.62,74.65,5300.0,59.4653,59.4812,59.4573,59.4812,5300.0
2012-02-06 12:40:00,74.64,74.64,74.61,74.64,2700.0,59.4733,59.4733,59.4494,59.4733,2700.0
2012-02-06 12:45:00,74.65,74.66,74.64,74.65,2300.0,59.4812,59.4892,59.4733,59.4812,2300.0
2012-02-06 12:50:00,74.65,74.66,74.64,74.65,2100.0,59.4812,59.4892,59.4733,59.4812,2100.0
2012-02-06 12:55:00,74.66,74.66,74.64,74.64,900.0,59.4892,59.4892,59.4733,59.4733,900.0
2012-02-06 13:00:00,74.64,74.65,74.64,74.65,1300.0,59.4733,59.4812,59.4733,59.4812,1300.0
2012-02-06 13:05:00,74.64,74.65,74.63,74.65,1100.0,59.4733,59.4812,59.4653,59.4812,1100.0
2012-02-06 13:10:00,74.65,74.65,74.63,74.63,1700.0,59.4812,59.4812,59.4653,59.4653,1700.0
2012-02-06 13:15:00,74.64,74.65,74.62,74.62,600.0,59.4733,59.4812,59.4573,59.4573,600.0
2012-02-06 13:20:00,74.63,74.64,74.6,74.63,2300.0,59.4653,59.4733,59.4414,59.4653,2300.0
2012-02-06 13:25:00,74.62,74.62,74.6,74.6,1700.0,59.4573,59.4573,59.4414,59.4414,1700.0
2012-02-06 13:30:00,74.6,74.62,74.59,74.62,3400.0,59.4414,59.4573,59.4334,59.4573,3400.0
2012-02-06 13:35:00,74.62,74.62,74.6,74.6,2500.0,59.4573,59.4573,59.4414,59.4414,2500.0
2012-02-06 13:40:00,74.57,74.58,74.55,74.56,2700.0,59.4175,59.4255,59.4016,59.4095,2700.0
2012-02-06 13:45:00,74.53,74.54,74.52,74.53,2200.0,59.3856,59.3936,59.3777,59.3856,2200.0
2012-02-06 13:50:00,74.53,74.53,74.5,74.52,3500.0,59.3856,59.3856,59.3617,59.3777,3500.0
2012-02-06 13:55:00,74.55,74.55,74.52,74.53,2400.0,59.4016,59.4016,59.3777,59.3856,2400.0
2012-02-06 14:00:00,74.53,74.54,74.53,74.54,4000.0,59.3856,59.3936,59.3856,59.3936,4000.0
2012-02-06 14:05:00,74.54,74.56,74.54,74.54,13200.0,59.3936,59.4095,59.3936,59.3936,13200.0
2012-02-06 14:10:00,74.55,74.6,74.55,74.6,7800.0,59.4016,59.4414,59.4016,59.4414,7800.0
2012-02-06 14:15:00,74.6,74.6,74.56,74.56,1800.0,59.4414,59.4414,59.4095,59.4095,1800.0
2012-02-06 14:20:00,74.56,74.59,74.55,74.59,3300.0,59.4095,59.4334,59.4016,59.4334,3300.0
2012-02-06 14:25:00,74.58,74.58,74.54,74.57,3100.0,59.4255,59.4255,59.3936,59.4175,3100.0
2012-02-06 14:30:00,74.57,74.57,74.57,74.57,0.0,59.4175,59.4175,59.4175,59.4175,0.0
2012-02-06 14:35:00,74.58,74.61,74.58,74.61,1000.0,59.4255,59.4494,59.4255,59.4494,1000.0
2012-02-06 14:40:00,74.61,74.61,74.57,74.58,800.0,59.4494,59.4494,59.4175,59.4255,800.0
2012-02-06 14:45:00,74.6,74.6,74.56,74.59,1100.0,59.4414,59.4414,59.4095,59.4334,1100.0
2012-02-06 14:50:00,74.58,74.59,74.58,74.58,600.0,59.4255,59.4334,59.4255,59.4255,600.0
2012-02-06 14:55:00,74.6,74.61,74.59,74.59,2600.0,59.4414,59.4494,59.4334,59.4334,2600.0
2012-02-06 15:00:00,74.59,74.62,74.59,74.62,2100.0,59.4334,59.4573,59.4334,59.4573,2100.0
2012-02-06 15:05:00,74.64,74.66,74.62,74.63,5300.0,59.4733,59.4892,59.4573,59.4653,5300.0
2012-02-06 15:10:00,74.64,74.64,74.6,74.61,3600.0,59.4733,59.4733,59.4414,59.4494,3600.0
2012-02-06 15:15:00,74.61,74.63,74.61,74.63,6600.0,59.4494,59.4653,59.4494,59.4653,6600.0
2012-02-06 15:20:00,74.66,74.66,74.62,74.62,5800.0,59.4892,59.4892,59.4573,59.4573,5800.0
2012-02-06 15:25:00,74.63,74.64,74.62,74.62,1800.0,59.4653,59.4733,59.4573,59.4573,1800.0
2012-02-06 15:30:00,74.63,74.63,74.6,74.62,2600.0,59.4653,59.4653,59.4414,59.4573,2600.0
2012-02-06 15:35:00,74.62,74.65,74.61,74.63,4300.0,59.4573,59.4812,59.4494,59.4653,4300.0
2012-02-06 15:40:00,74.65,74.67,74.62,74.67,5000.0,59.4812,59.4972,59.4573,59.4972,5000.0
2012-02-06 15:45:00,74.69,74.69,74.64,74.67,7700.0,59.5131,59.5131,59.4733,59.4972,7700.0
2012-02-06 15:50:00,74.67,74.68,74.61,74.62,16000.0,59.4972,59.5051,59.4494,59.4573,16000.0
2012-02-06 15:55:00,74.63,74.71,74.63,74.68,27800.0,59.4653,59.529,59.4653,59.5051,27800.0
2012-02-07 09:30:00,74.51,74.6,74.49,74.51,16200.0,59.3697,59.4414,59.3538,59.3697,16200.0
2012-02-07 09:35:00,74.51,74.54,74.42,74.42,5500.0,59.3697,59.3936,59.298,59.298,5500.0
2012-02-07 09:40:00,74.42,74.5,74.42,74.47,5200.0,59.298,59.3617,59.298,59.3378,5200.0
2012-02-07 09:45:00,74.45,74.45,74.39,74.43,15900.0,59.3219,59.3219,59.2741,59.3059,15900.0
2012-02-07 09:50:00,74.42,74.43,74.33,74.37,25300.0,59.298,59.3059,59.2263,59.2581,25300.0
2012-02-07 09:55:00,74.35,74.4,74.32,74.4,19000.0,59.2422,59.282,59.2183,59.282,19000.0
2012-02-07 10:00:00,74.39,74.4,74.28,74.29,22100.0,59.2741,59.282,59.1864,59.1944,22100.0
2012-02-07 10:05:00,74.26,74.34,74.24,74.34,11800.0,59.1705,59.2342,59.1545,59.2342,11800.0
2012-02-07 10:10:00,74.31,74.45,74.3,74.45,11000.0,59.2103,59.3219,59.2024,59.3219,11000.0
2012-02-07 10:15:00,74.44,74.45,74.42,74.45,3500.0,59.3139,59.3219,59.298,59.3219,3500.0
2012-02-07 10:20:00,74.43,74.51,74.4,74.51,4200.0,59.3059,59.3697,59.282,59.3697,4200.0
2012-02-07 10:25:00,74.5,74.5,74.44,74.44,8700.0,59.3617,59.3617,59.3139,59.3139,8700.0
2012-02-07 10:30:00,74.47,74.52,74.47,74.49,11700.0,59.3378,59.3777,59.3378,59.3538,11700.0
2012-02-07 10:35:00,74.49,74.49,74.48,74.49,400.0,59.3538,59.3538,59.3458,59.3538,400.0
2012-02-07 10:40:00,74.52,74.57,74.52,74.55,9800.0,59.3777,59.4175,59.3777,59.4016,9800.0
2012-02-07 10:45:00,74.54,74.59,74.54,74.59,4000.0,59.3936,59.4334,59.3936,59.4334,4000.0
2012-02-07 10:50:00,74.61,74.66,74.61,74.65,6400.0,59.4494,59.4892,59.4494,59.4812,6400.0
2012-02-07 10:55:00,74.65,74.75,74.65,74.74,5800.0,59.4812,59.5609,59.4812,59.553,5800.0
2012-02-07 11:00:00,74.76,74.76,74.73,74.76,3300.0,59.5689,59.5689,59.545,59.5689,3300.0
2012-02-07 11:05:00,74.76,74.82,74.74,74.79,19000.0,59.5689,59.6167,59.553,59.5928,19000.0
2012-02-07 11:10:00,74.79,74.8,74.77,74.79,4100.0,59.5928,59.6008,59.5769,59.5928,4100.0
2012-02-07 11:15:00,74.78,74.81,74.78,74.79,3700.0,59.5848,59.6087,59.5848,59.5928,3700.0
2012-02-07 11:20:00,74.78,74.82,74.78,74.81,2400.0,59.5848,59.6167,59.5848,59.6087,2400.0
2012-02-07 11:25:00,74.8,74.88,74.8,74.88,5000.0,59.6008,59.6645,59.6008,59.6645,5000.0
2012-02-07 11:30:00,74.88,74.88,74.84,74.87,1300.0,59.6645,59.6645,59.6326,59.6565,1300.0
2012-02-07 11:35:00,74.86,74.89,74.82,74.86,24400.0,59.6486,59.6725,59.6167,59.6486,24400.0
2012-02-07 11:40:00,74.86,74.86,74.83,74.84,900.0,59.6486,59.6486,59.6247,59.6326,900.0
2012-02-07 11:45:00,74.83,74.84,74.81,74.82,4200.0,59.6247,59.6326,59.6087,59.6167,4200.0
2012-02-07 11:50:00,74.81,74.81,74.77,74.78,3300.0,59.6087,59.6087,59.5769,59.5848,3300.0
2012-02-07 11:55:00,74.79,74.8,74.78,74.8,2000.0,59.5928,59.6008,59.5848,59.6008,2000.0
2012-02-07 12:00:00,74.79,74.83,74.79,74.82,2300.0,59.5928,59.6247,59.5928,59.6167,2300.0
2012-02-07 12:05:00,74.81,74.81,74.78,74.8,16500.0,59.6087,59.6087,59.5848,59.6008,16500.0
2012-02-07 12:10:00,74.8,74.81,74.8,74.81,2100.0,59.6008,59.6087,59.6008,59.6087,2100.0
2012-02-07 12:15:00,74.81,74.84,74.81,74.83,3000.0,59.6087,59.6326,59.6087,59.6247,3000.0
2012-02-07 12:20:00,74.83,74.84,74.83,74.83,1800.0,59.6247,59.6326,59.6247,59.6247,1800.0
2012-02-07 12:25:00,74.85,74.85,74.8,74.81,5100.0,59.6406,59.6406,59.6008,59.6087,5100.0
2012-02-07 12:30:00,74.8,74.81,74.79,74.81,5100.0,59.6008,59.6087,59.5928,59.6087,5100.0
2012-02-07 12:35:00,74.81,74.82,74.81,74.82,1200.0,59.6087,59.6167,59.6087,59.6167,1200.0
2012-02-07 12:40:00,74.83,74.83,74.82,74.82,300.0,59.6247,59.6247,59.6167,59.6167,300.0
2012-02-07 12:45:00,74.81,74.82,74.81,74.81,1600.0,59.6087,59.6167,59.6087,59.6087,1600.0
2012-02-07 12:50:00,74.82,74.82,74.82,74.82,2500.0,59.6167,59.6167,59.6167,59.6167,2500.0
2012-02-07 12:55:00,74.82,74.86,74.82,74.85,1900.0,59.6167,59.6486,59.6167,59.6406,1900.0
2012-02-07 13:00:00,74.86,74.88,74.84,74.88,4200.0,59.6486,59.6645,59.6326,59.6645,4200.0
2012-02-07 13:05:00,74.88,74.91,74.87,74.91,4600.0,59.6645,59.6884,59.6565,59.6884,4600.0
2012-02-07 13:10:00,74.89,74.9,74.87,74.87,1600.0,59.6725,59.6804,59.6565,59.6565,1600.0
2012-02-07 13:15:00,74.87,74.87,74.79,74.79,3000.0,59.6565,59.6565,59.5928,59.5928,3000.0
2012-02-07 13:20:00,74.81,74.81,74.76,74.77,8300.0,59.6087,59.6087,59.5689,59.5769,8300.0
2012-02-07 13:25:00,74.8,74.84,74.8,74.83,154400.0,59.6008,59.6326,59.6008,59.6247,154400.0
2012-02-07 13:30:00,74.82,74.82,74.8,74.8,143800.0,59.6167,59.6167,59.6008,59.6008,143800.0
2012-02-07 13:35:00,74.8,74.84,74.8,74.84,7600.0,59.6008,59.6326,59.6008,59.6326,7600.0
2012-02-07 13:40:00,74.83,74.84,74.82,74.83,116300.0,59.6247,59.6326,59.6167,59.6247,116300.0
2012-02-07 13:45:00,74.81,74.88,74.81,74.88,235000.0,59.6087,59.6645,59.6087,59.6645,235000.0
2012-02-07 13:50:00,74.88,74.9,74.86,74.88,334100.0,59.6645,59.6804,59.6486,59.6645,334100.0
2012-02-07 13:55:00,74.88,74.89,74.87,74.88,106700.0,59.6645,59.6725,59.6565,59.6645,106700.0
2012-02-07 14:00:00,74.89,74.89,74.86,74.88,2200.0,59.6725,59.6725,59.6486,59.6645,2200.0
2012-02-07 14:05:00,74.86,74.86,74.83,74.86,1200.0,59.6486,59.6486,59.6247,59.6486,1200.0
2012-02-07 14:10:00,74.87,74.87,74.86,74.86,17100.0,59.6565,59.6565,59.6486,59.6486,17100.0
2012-02-07 14:15:00,74.86,74.88,74.85,74.87,4300.0,59.6486,59.6645,59.6406,59.6565,4300.0
2012-02-07 14:20:00,74.86,74.86,74.82,74.82,6500.0,59.6486,59.6486,59.6167,59.6167,6500.0
2012-02-07 14:25:00,74.82,74.84,74.8,74.8,11000.0,59.6167,59.6326,59.6008,59.6008,11000.0
2012-02-07 14:30:00,74.8,74.82,74.8,74.82,4200.0,59.6008,59.6167,59.6008,59.6167,4200.0
2012-02-07 14:35:00,74.82,74.83,74.82,74.83,8400.0,59.6167,59.6247,59.6167,59.6247,8400.0
2012-02-07 14:40:00,74.82,74.85,74.82,74.83,9200.0,59.6167,59.6406,59.6167,59.6247,9200.0
2012-02-07 14:45:00,74.81,74.84,74.81,74.84,7700.0,59.6087,59.6326,59.6087,59.6326,7700.0
2012-02-07 14:50:00,74.85,74.86,74.79,74.79,11000.0,59.6406,59.6486,59.5928,59.5928,11000.0
2012-02-07 14:55:00,74.79,74.79,74.72,74.74,4500.0,59.5928,59.5928,59.537,59.553,4500.0
2012-02-07 15:00:00,74.75,74.79,74.74,74.79,11000.0,59.5609,59.5928,59.553,59.5928,11000.0
2012-02-07 15:05:00,74.78,74.81,74.78,74.81,1700.0,59.5848,59.6087,59.5848,59.6087,1700.0
2012-02-07 15:10:00,74.84,74.87,74.84,74.86,5200.0,59.6326,59.6565,59.6326,59.6486,5200.0
2012-02-07 15:15:00,74.86,74.92,74.86,74.9,11900.0,59.6486,59.6964,59.6486,59.6804,11900.0
2012-02-07 15:20:00,74.89,74.92,74.87,74.92,7800.0,59.6725,59.6964,59.6565,59.6964,7800.0
2012-02-07 15:25:00,74.91,74.97,74.89,74.97,23000.0,59.6884,59.7362,59.6725,59.7362,23000.0
2012-02-07 15:30:00,74.96,74.96,74.93,74.95,12200.0,59.7282,59.7282,59.7043,59.7203,12200.0
2012-02-07 15:35:00,74.95,74.96,74.93,74.93,5600.0,59.7203,59.7282,59.7043,59.7043,5600.0
2012-02-07 15:40:00,74.95,74.96,74.91,74.95,16400.0,59.7203,59.7282,59.6884,59.7203,16400.0
2012-02-07 15:45:00,74.96,74.98,74.85,74.88,25100.0,59.7282,59.7442,59.6406,59.6645,25100.0
2012-02-07 15:50:00,74.89,74.9,74.87,74.88,30100.0,59.6725,59.6804,59.6565,59.6645,30100.0
2012-02-07 15:55:00,74.89,74.91,74.83,74.84,26700.0,59.6725,59.6884,59.6247,59.6326,26700.0
2012-02-08 09:30:00,74.88,74.98,74.88,74.95,20200.0,59.6645,59.7442,59.6645,59.7203,20200.0
2012-02-08 09:35:00,74.97,74.97,74.9,74.9,28100.0,59.7362,59.7362,59.6804,59.6804,28100.0
2012-02-08 09:40:00,74.91,75.0,74.91,74.99,6600.0,59.6884,59.7601,59.6884,59.7522,6600.0
2012-02-08 09:45:00,74.99,75.07,74.98,75.07,7000.0,59.7522,59.8159,59.7442,59.8159,7000.0
2012-02-08 09:50:00,75.06,75.07,75.04,75.07,3100.0,59.8079,59.8159,59.792,59.8159,3100.0
2012-02-08 09:55:00,75.07,75.09,75.05,75.05,2200.0,59.8159,59.8318,59.8,59.8,2200.0
2012-02-08 10:00:00,75.06,75.1,75.05,75.1,5000.0,59.8079,59.8398,59.8,59.8398,5000.0
2012-02-08 10:05:00,75.1,75.12,75.05,75.06,9900.0,59.8398,59.8557,59.8,59.8079,9900.0
2012-02-08 10:10:00,75.06,75.08,75.04,75.08,10400.0,59.8079,59.8239,59.792,59.8239,10400.0
2012-02-08 10:15:00,75.08,75.11,75.08,75.1,3300.0,59.8239,59.8478,59.8239,59.8398,3300.0
2012-02-08 10:20:00,75.11,75.11,75.07,75.07,4100.0,59.8478,59.8478,59.8159,59.8159,4100.0
2012-02-08 10:25:00,75.06,75.06,75.03,75.06,3000.0,59.8079,59.8079,59.784,59.8079,3000.0
2012-02-08 10:30:00,75.06,75.08,74.98,74.98,6000.0,59.8079,59.8239,59.7442,59.7442,6000.0
2012-02-08 10:35:00,74.97,74.98,74.91,74.93,4400.0,59.7362,59.7442,59.6884,59.7043,4400.0
2012-02-08 10:40:00,74.93,74.94,74.87,74.88,9900.0,59.7043,59.7123,59.6565,59.6645,9900.0
2012-02-08 10:45:00,74.87,74.92,74.87,74.92,3200.0,59.6565,59.6964,59.6565,59.6964,3200.0
2012-02-08 10:50:00,74.93,74.94,74.91,74.91,10100.0,59.7043,59.7123,59.6884,59.6884,10100.0
2012-02-08 10:55:00,74.91,74.93,74.87,74.93,17100.0,59.6884,59.7043,59.6565,59.7043,17100.0
2012-02-08 11:00:00,74.93,74.97,74.81,74.81,13500.0,59.7043,59.7362,59.6087,59.6087,13500.0
2012-02-08 11:05:00,74.82,74.82,74.74,74.75,22700.0,59.6167,59.6167,59.553,59.5609,22700.0
2012-02-08 11:10:00,74.75,74.75,74.69,74.72,5100.0,59.5609,59.5609,59.5131,59.537,5100.0
2012-02-08 11:15:00,74.72,74.74,74.64,74.64,12600.0,59.537,59.553,59.4733,59.4733,12600.0
2012-02-08 11:20:00,74.62,74.67,74.6,74.64,15000.0,59.4573,59.4972,59.4414,59.4733,15000.0
2012-02-08 11:25:00,74.62,74.67,74.62,74.67,8000.0,59.4573,59.4972,59.4573,59.4972,8000.0
2012-02-08 11:30:00,74.68,74.69,74.65,74.67,8700.0,59.5051,59.5131,59.4812,59.4972,8700.0
2012-02-08 11:35:00,74.66,74.68,74.63,74.67,20800.0,59.4892,59.5051,59.4653,59.4972,20800.0
2012-02-08 11:40:00,74.66,74.67,74.58,74.6,5900.0,59.4892,59.4972,59.4255,59.4414,5900.0
2012-02-08 11:45:00,74.61,74.65,74.59,74.65,4700.0,59.4494,59.4812,59.4334,59.4812,4700.0
2012-02-08 11:50:00,74.66,74.71,74.66,74.7,5700.0,59.4892,59.529,59.4892,59.5211,5700.0
2012-02-08 11:55:00,74.73,74.73,74.7,74.73,6700.0,59.545,59.545,59.5211,59.545,6700.0
2012-02-08 12:00:00,74.72,74.77,74.72,74.74,11900.0,59.537,59.5769,59.537,59.553,11900.0
2012-02-08 12:05:00,74.75,74.76,74.71,74.73,5800.0,59.5609,59.5689,59.529,59.545,5800.0
2012-02-08 12:10:00,74.72,74.76,74.72,74.74,11200.0,59.537,59.5689,59.537,59.553,11200.0
2012-02-08 12:15:00,74.75,74.75,74.72,74.74,5700.0,59.5609,59.5609,59.537,59.553,5700.0
2012-02-08 12:20:00,74.75,74.79,74.75,74.77,2700.0,59.5609,59.5928,59.5609,59.5769,2700.0
2012-02-08 12:25:00,74.79,74.8,74.78,74.79,4500.0,59.5928,59.6008,59.5848,59.5928,4500.0
2012-02-08 12:30:00,74.81,74.82,74.76,74.77,2400.0,59.6087,59.6167,59.5689,59.5769,2400.0
2012-02-08 12:35:00,74.77,74.78,74.77,74.78,1800.0,59.5769,59.5848,59.5769,59.5848,1800.0
2012-02-08 12:40:00,74.8,74.82,74.79,74.8,4100.0,59.6008,59.6167,59.5928,59.6008,4100.0
2012-02-08 12:45:00,74.81,74.83,74.8,74.82,6000.0,59.6087,59.6247,59.6008,59.6167,6000.0
2012-02-08 12:50:00,74.82,74.83,74.81,74.83,8900.0,59.6167,59.6247,59.6087,59.6247,8900.0
2012-02-08 12:55:00,74.84,74.88,74.84,74.88,2700.0,59.6326,59.6645,59.6326,59.6645,2700.0
2012-02-08 13:00:00,74.86,74.87,74.84,74.85,7800.0,59.6486,59.6565,59.6326,59.6406,7800.0
2012-02-08 13:05:00,74.85,74.86,74.84,74.85,3600.0,59.6406,59.6486,59.6326,59.6406,3600.0
2012-02-08 13:10:00,74.84,74.85,74.83,74.83,5500.0,59.6326,59.6406,59.6247,59.6247,5500.0
2012-02-08 13:15:00,74.82,74.83,74.79,74.8,5900.0,59.6167,59.6247,59.5928,59.6008,5900.0
2012-02-08 13:20:00,74.81,74.85,74.81,74.85,4900.0,59.6087,59.6406,59.6087,59.6406,4900.0
2012-02-08 13:25:00,74.85,74.9,74.85,74.9,2600.0,59.6406,59.6804,59.6406,59.6804,2600.0
2012-02-08 13:30:00,74.91,74.91,74.86,74.86,11400.0,59.6884,59.6884,59.6486,59.6486,11400.0
2012-02-08 13:35:00,74.87,74.92,74.87,74.89,7800.0,59.6565,59.6964,59.6565,59.6725,7800.0
2012-02-08 13:40:00,74.89,74.9,74.86,74.88,5600.0,59.6725,59.6804,59.6486,59.6645,5600.0
2012-02-08 13:45:00,74.88,74.89,74.88,74.88,2400.0,59.6645,59.6725,59.6645,59.6645,2400.0
2012-02-08 13:50:00,74.89,74.91,74.88,74.89,4300.0,59.6725,59.6884,59.6645,59.6725,4300.0
2012-02-08 13:55:00,74.87,74.87,74.84,74.84,9500.0,59.6565,59.6565,59.6326,59.6326,9500.0
2012-02-08 14:00:00,74.85,74.86,74.82,74.84,7100.0,59.6406,59.6486,59.6167,59.6326,7100.0
2012-02-08 14:05:00,74.84,74.85,74.83,74.85,1500.0,59.6326,59.6406,59.6247,59.6406,1500.0
2012-02-08 14:10:00,74.84,74.89,74.84,74.87,4100.0,59.6326,59.6725,59.6326,59.6565,4100.0
2012-02-08 14:15:00,74.86,74.87,74.86,74.87,1600.0,59.6486,59.6565,59.6486,59.6565,1600.0
2012-02-08 14:20:00,74.87,74.87,74.86,74.86,3400.0,59.6565,59.6565,59.6486,59.6486,3400.0
2012-02-08 14:25:00,74.87,74.96,74.86,74.93,14400.0,59.6565,59.7282,59.6486,59.7043,14400.0
2012-02-08 14:30:00,74.92,74.93,74.91,74.92,1100.0,59.6964,59.7043,59.6884,59.6964,1100.0
2012-02-08 14:35:00,74.93,74.96,74.92,74.96,5000.0,59.7043,59.7282,59.6964,59.7282,5000.0
2012-02-08 14:40:00,74.94,75.0,74.92,75.0,10300.0,59.7123,59.7601,59.6964,59.7601,10300.0
2012-02-08 14:45:00,75.01,75.07,75.0,75.05,15200.0,59.7681,59.8159,59.7601,59.8,15200.0
2012-02-08 14:50:00,75.03,75.05,75.0,75.02,11300.0,59.784,59.8,59.7601,59.7761,11300.0
2012-02-08 14:55:00,75.02,75.02,75.0,75.01,6300.0,59.7761,59.7761,59.7601,59.7681,6300.0
2012-02-08 15:00:00,74.99,75.0,74.97,74.99,8200.0,59.7522,59.7601,59.7362,59.7522,8200.0
2012-02-08 15:05:00,74.99,75.03,74.99,75.01,3900.0,59.7522,59.784,59.7522,59.7681,3900.0
2012-02-08 15:10:00,75.0,75.03,75.0,75.01,23100.0,59.7601,59.784,59.7601,59.7681,23100.0
2012-02-08 15:15:00,75.0,75.02,75.0,75.02,5500.0,59.7601,59.7761,59.7601,59.7761,5500.0
2012-02-08 15:20:00,75.02,75.02,74.96,74.98,3700.0,59.7761,59.7761,59.7282,59.7442,3700.0
2012-02-08 15:25:00,74.99,75.01,74.99,75.01,19000.0,59.7522,59.7681,59.7522,59.7681,19000.0
2012-02-08 15:30:00,75.01,75.01,74.96,74.97,2500.0,59.7681,59.7681,59.7282,59.7362,2500.0
2012-02-08 15:35:00,74.98,75.03,74.98,75.01,14500.0,59.7442,59.784,59.7442,59.7681,14500.0
2012-02-08 15:40:00,75.0,75.03,74.97,75.03,8500.0,59.7601,59.784,59.7362,59.784,8500.0
2012-02-08 15:45:00,75.03,75.03,74.98,75.0,13400.0,59.784,59.784,59.7442,59.7601,13400.0
2012-02-08 15:50:00,74.99,75.02,74.98,75.01,7700.0,59.7522,59.7761,59.7442,59.7681,7700.0
2012-02-08 15:55:00,75.02,75.05,75.0,75.04,32500.0,59.7761,59.8,59.7601,59.792,32500.0
2012-02-09 09:30:00,75.19,75.25,75.15,75.22,19100.0,59.9115,59.9593,59.8796,59.9354,19100.0
2012-02-09 09:35:00,75.22,75.22,75.09,75.09,11200.0,59.9354,59.9354,59.8318,59.8318,11200.0
2012-02-09 09:40:00,75.08,75.08,75.01,75.05,10200.0,59.8239,59.8239,59.7681,59.8,10200.0
2012-02-09 09:45:00,75.05,75.12,75.01,75.02,17900.0,59.8,59.8557,59.7681,59.7761,17900.0
2012-02-09 09:50:00,75.02,75.12,75.0,75.12,12200.0,59.7761,59.8557,59.7601,59.8557,12200.0
2012-02-09 09:55:00,75.12,75.17,75.11,75.11,16500.0,59.8557,59.8956,59.8478,59.8478,16500.0
2012-02-09 10:00:00,75.1,75.15,74.96,74.99,20200.0,59.8398,59.8796,59.7282,59.7522,20200.0
2012-02-09 10:05:00,74.98,75.01,74.92,74.93,10500.0,59.7442,59.7681,59.6964,59.7043,10500.0
2012-02-09 10:10:00,74.95,75.02,74.95,75.0,13300.0,59.7203,59.7761,59.7203,59.7601,13300.0
2012-02-09 10:15:00,74.99,75.01,74.96,75.0,15800.0,59.7522,59.7681,59.7282,59.7601,15800.0
2012-02-09 10:20:00,74.98,74.98,74.84,74.85,26100.0,59.7442,59.7442,59.6326,59.6406,26100.0
2012-02-09 10:25:00,74.86,74.87,74.74,74.8,20700.0,59.6486,59.6565,59.553,59.6008,20700.0
2012-02-09 10:30:00,74.77,74.81,74.73,74.76,13400.0,59.5769,59.6087,59.545,59.5689,13400.0
2012-02-09 10:35:00,74.77,74.79,74.71,74.79,24700.0,59.5769,59.5928,59.529,59.5928,24700.0
2012-02-09 10:40:00,74.8,74.86,74.8,74.82,10600.0,59.6008,59.6486,59.6008,59.6167,10600.0
2012-02-09 10:45:00,74.83,74.92,74.83,74.9,23300.0,59.6247,59.6964,59.6247,59.6804,23300.0
2012-02-09 10:50:00,74.9,74.92,74.89,74.9,7100.0,59.6804,59.6964,59.6725,59.6804,7100.0
2012-02-09 10:55:00,74.9,74.98,74.89,74.95,14100.0,59.6804,59.7442,59.6725,59.7203,14100.0
2012-02-09 11:00:00,74.95,74.98,74.93,74.96,7400.0,59.7203,59.7442,59.7043,59.7282,7400.0
2012-02-09 11:05:00,74.96,74.99,74.92,74.94,8800.0,59.7282,59.7522,59.6964,59.7123,8800.0
2012-02-09 11:10:00,74.93,75.02,74.93,75.02,7100.0,59.7043,59.7761,59.7043,59.7761,7100.0
2012-02-09 11:15:00,75.02,75.02,74.95,74.96,9700.0,59.7761,59.7761,59.7203,59.7282,9700.0
2012-02-09 11:20:00,74.95,74.99,74.94,74.98,6400.0,59.7203,59.7522,59.7123,59.7442,6400.0
2012-02-09 11:25:00,74.98,74.99,74.95,74.95,5300.0,59.7442,59.7522,59.7203,59.7203,5300.0
2012-02-09 11:30:00,74.94,74.97,74.94,74.96,8900.0,59.7123,59.7362,59.7123,59.7282,8900.0
2012-02-09 11:35:00,74.96,74.99,74.9,74.9,11300.0,59.7282,59.7522,59.6804,59.6804,11300.0
2012-02-09 11:40:00,74.9,74.91,74.86,74.91,9200.0,59.6804,59.6884,59.6486,59.6884,9200.0
2012-02-09 11:45:00,74.91,75.01,74.88,74.99,9000.0,59.6884,59.7681,59.6645,59.7522,9000.0
2012-02-09 11:50:00,74.99,75.1,74.99,75.08,8300.0,59.7522,59.8398,59.7522,59.8239,8300.0
2012-02-09 11:55:00,75.07,75.12,75.07,75.1,9700.0,59.8159,59.8557,59.8159,59.8398,9700.0
2012-02-09 12:00:00,75.1,75.17,75.1,75.15,12900.0,59.8398,59.8956,59.8398,59.8796,12900.0
2012-02-09 12:05:00,75.14,75.16,75.13,75.15,4700.0,59.8717,59.8876,59.8637,59.8796,4700.0
2012-02-09 12:10:00,75.14,75.16,75.13,75.16,5600.0,59.8717,59.8876,59.8637,59.8876,5600.0
2012-02-09 12:15:00,75.15,75.15,75.12,75.14,5300.0,59.8796,59.8796,59.8557,59.8717,5300.0
2012-02-09 12:20:00,75.13,75.15,75.11,75.13,13200.0,59.8637,59.8796,59.8478,59.8637,13200.0
2012-02-09 12:25:00,75.14,75.14,75.08,75.09,6600.0,59.8717,59.8717,59.8239,59.8318,6600.0
2012-02-09 12:30:00,75.09,75.09,75.08,75.09,2500.0,59.8318,59.8318,59.8239,59.8318,2500.0
2012-02-09 12:35:00,75.08,75.09,75.07,75.09,6500.0,59.8239,59.8318,59.8159,59.8318,6500.0
2012-02-09 12:40:00,75.1,75.15,75.1,75.15,5900.0,59.8398,59.8796,59.8398,59.8796,5900.0
2012-02-09 12:45:00,75.14,75.2,75.14,75.18,7300.0,59.8717,59.9195,59.8717,59.9035,7300.0
2012-02-09 12:50:00,75.18,75.19,75.17,75.18,5100.0,59.9035,59.9115,59.8956,59.9035,5100.0
2012-02-09 12:55:00,75.17,75.17,75.12,75.17,17800.0,59.8956,59.8956,59.8557,59.8956,17800.0
2012-02-09 13:00:00,75.18,75.22,75.17,75.17,63700.0,59.9035,59.9354,59.8956,59.8956,63700.0
2012-02-09 13:05:00,75.16,75.18,75.12,75.12,9100.0,59.8876,59.9035,59.8557,59.8557,9100.0
2012-02-09 13:10:00,75.13,75.17,75.13,75.15,7200.0,59.8637,59.8956,59.8637,59.8796,7200.0
2012-02-09 13:15:00,75.15,75.2,75.15,75.19,6600.0,59.8796,59.9195,59.8796,59.9115,6600.0
2012-02-09 13:20:00,75.17,75.23,75.17,75.22,13000.0,59.8956,59.9434,59.8956,59.9354,13000.0
2012-02-09 13:25:00,75.23,75.28,75.23,75.25,15300.0,59.9434,59.9832,59.9434,59.9593,15300.0
2012-02-09 13:30:00,75.26,75.27,75.21,75.23,2400.0,59.9673,59.9753,59.9274,59.9434,2400.0
2012-02-09 13:35:00,75.23,75.25,75.22,75.25,20000.0,59.9434,59.9593,59.9354,59.9593,20000.0
2012-02-09 13:40:00,75.24,75.25,75.18,75.18,5600.0,59.9514,59.9593,59.9035,59.9035,5600.0
2012-02-09 13:45:00,75.17,75.22,75.17,75.2,5700.0,59.8956,59.9354,59.8956,59.9195,5700.0
2012-02-09 13:50:00,75.2,75.24,75.2,75.22,2700.0,59.9195,59.9514,59.9195,59.9354,2700.0
2012-02-09 13:55:00,75.22,75.23,75.22,75.23,7000.0,59.9354,59.9434,59.9354,59.9434,7000.0
2012-02-09 14:00:00,75.22,75.26,75.21,75.26,3200.0,59.9354,59.9673,59.9274,59.9673,3200.0
2012-02-09 14:05:00,75.26,75.26,75.19,75.19,18100.0,59.9673,59.9673,59.9115,59.9115,18100.0
2012-02-09 14:10:00,75.19,75.25,75.19,75.22,12300.0,59.9115,59.9593,59.9115,59.9354,12300.0
2012-02-09 14:15:00,75.22,75.24,75.21,75.22,6500.0,59.9354,59.9514,59.9274,59.9354,6500.0
2012-02-09 14:20:00,75.23,75.25,75.23,75.23,8700.0,59.9434,59.9593,59.9434,59.9434,8700.0
2012-02-09 14:25:00,75.23,75.26,75.22,75.25,5500.0,59.9434,59.9673,59.9354,59.9593,5500.0
2012-02-09 14:30:00,75.26,75.26,75.23,75.26,5900.0,59.9673,59.9673,59.9434,59.9673,5900.0
2012-02-09 14:35:00,75.26,75.27,75.24,75.24,5800.0,59.9673,59.9753,59.9514,59.9514,5800.0
2012-02-09 14:40:00,75.25,75.26,75.21,75.24,4500.0,59.9593,59.9673,59.9274,59.9514,4500.0
2012-02-09 14:45:00,75.23,75.24,75.22,75.23,4600.0,59.9434,59.9514,59.9354,59.9434,4600.0
2012-02-09 14:50:00,75.23,75.24,75.19,75.2,15100.0,59.9434,59.9514,59.9115,59.9195,15100.0
2012-02-09 14:55:00,75.2,75.22,75.19,75.2,15900.0,59.9195,59.9354,59.9115,59.9195,15900.0
2012-02-09 15:00:00,75.19,75.21,75.17,75.19,18600.0,59.9115,59.9274,59.8956,59.9115,18600.0
2012-02-09 15:05:00,75.2,75.25,75.2,75.22,13700.0,59.9195,59.9593,59.9195,59.9354,13700.0
2012-02-09 15:10:00,75.22,75.23,75.22,75.23,4900.0,59.9354,59.9434,59.9354,59.9434,4900.0
2012-02-09 15:15:00,75.22,75.22,75.15,75.16,14700.0,59.9354,59.9354,59.8796,59.8876,14700.0
2012-02-09 15:20:00,75.15,75.16,75.14,75.14,6300.0,59.8796,59.8876,59.8717,59.8717,6300.0
2012-02-09 15:25:00,75.15,75.22,75.15,75.2,16300.0,59.8796,59.9354,59.8796,59.9195,16300.0
2012-02-09 15:30:00,75.2,75.22,75.18,75.21,7600.0,59.9195,59.9354,59.9035,59.9274,7600.0
2012-02-09 15:35:00,75.21,75.21,75.18,75.19,11200.0,59.9274,59.9274,59.9035,59.9115,11200.0
2012-02-09 15:40:00,75.19,75.2,75.12,75.13,24500.0,59.9115,59.9195,59.8557,59.8637,24500.0
2012-02-09 15:45:00,75.13,75.18,75.11,75.14,24700.0,59.8637,59.9035,59.8478,59.8717,24700.0
2012-02-09 15:50:00,75.14,75.18,75.11,75.15,20500.0,59.8717,59.9035,59.8478,59.8796,20500.0
2012-02-09 15:55:00,75.14,75.19,75.11,75.15,19600.0,59.8717,59.9115,59.8478,59.8796,19600.0
2012-02-10 09:30:00,74.5,74.52,74.4,74.46,30900.0,59.3617,59.3777,59.282,59.3298,30900.0
2012-02-10 09:35:00,74.45,74.55,74.41,74.54,33800.0,59.3219,59.4016,59.29,59.3936,33800.0
2012-02-10 09:40:00,74.53,74.58,74.5,74.56,56600.0,59.3856,59.4255,59.3617,59.4095,56600.0
2012-02-10 09:45:00,74.57,74.59,74.53,74.59,11400.0,59.4175,59.4334,59.3856,59.4334,11400.0
2012-02-10 09:50:00,74.58,74.6,74.5,74.51,82400.0,59.4255,59.4414,59.3617,59.3697,82400.0
2012-02-10 09:55:00,74.51,74.55,74.4,74.42,50200.0,59.3697,59.4016,59.282,59.298,50200.0
2012-02-10 10:00:00,74.4,74.47,74.36,74.37,23600.0,59.282,59.3378,59.2502,59.2581,23600.0
2012-02-10 10:05:00,74.38,74.44,74.33,74.37,25800.0,59.2661,59.3139,59.2263,59.2581,25800.0
2012-02-10 10:10:00,74.35,74.39,74.32,74.32,11900.0,59.2422,59.2741,59.2183,59.2183,11900.0
2012-02-10 10:15:00,74.34,74.44,74.32,74.4,11000.0,59.2342,59.3139,59.2183,59.282,11000.0
2012-02-10 10:20:00,74.4,74.43,74.39,74.42,21700.0,59.282,59.3059,59.2741,59.298,21700.0
2012-02-10 10:25:00,74.44,74.47,74.43,74.46,6400.0,59.3139,59.3378,59.3059,59.3298,6400.0
2012-02-10 10:30:00,74.47,74.5,74.45,74.47,10600.0,59.3378,59.3617,59.3219,59.3378,10600.0
2012-02-10 10:35:00,74.48,74.48,74.42,74.42,2300.0,59.3458,59.3458,59.298,59.298,2300.0
2012-02-10 10:40:00,74.43,74.53,74.4,74.5,7900.0,59.3059,59.3856,59.282,59.3617,7900.0
2012-02-10 10:45:00,74.5,74.5,74.45,74.45,8600.0,59.3617,59.3617,59.3219,59.3219,8600.0
2012-02-10 10:50:00,74.47,74.51,74.44,74.5,6700.0,59.3378,59.3697,59.3139,59.3617,6700.0
2012-02-10 10:55:00,74.49,74.53,74.49,74.52,8400.0,59.3538,59.3856,59.3538,59.3777,8400.0
2012-02-10 11:00:00,74.57,74.57,74.52,74.52,6700.0,59.4175,59.4175,59.3777,59.3777,6700.0
2012-02-10 11:05:00,74.52,74.58,74.52,74.58,1800.0,59.3777,59.4255,59.3777,59.4255,1800.0
2012-02-10 11:10:00,74.59,74.6,74.56,74.58,4600.0,59.4334,59.4414,59.4095,59.4255,4600.0
2012-02-10 11:15:00,74.59,74.59,74.56,74.58,1600.0,59.4334,59.4334,59.4095,59.4255,1600.0
2012-02-10 11:20:00,74.58,74.59,74.55,74.56,2800.0,59.4255,59.4334,59.4016,59.4095,2800.0
2012-02-10 11:25:00,74.58,74.58,74.52,74.52,4500.0,59.4255,59.4255,59.3777,59.3777,4500.0
2012-02-10 11:30:00,74.5,74.51,74.49,74.51,2300.0,59.3617,59.3697,59.3538,59.3697,2300.0
2012-02-10 11:35:00,74.52,74.56,74.52,74.55,1600.0,59.3777,59.4095,59.3777,59.4016,1600.0
2012-02-10 11:40:00,74.55,74.56,74.54,74.54,1200.0,59.4016,59.4095,59.3936,59.3936,1200.0
2012-02-10 11:45:00,74.53,74.57,74.53,74.57,1700.0,59.3856,59.4175,59.3856,59.4175,1700.0
2012-02-10 11:50:00,74.57,74.62,74.57,74.62,8900.0,59.4175,59.4573,59.4175,59.4573,8900.0
2012-02-10 11:55:00,74.63,74.63,74.56,74.58,9500.0,59.4653,59.4653,59.4095,59.4255,9500.0
2012-02-10 12:00:00,74.58,74.59,74.58,74.59,3000.0,59.4255,59.4334,59.4255,59.4334,3000.0
2012-02-10 12:05:00,74.61,74.61,74.57,74.57,8300.0,59.4494,59.4494,59.4175,59.4175,8300.0
2012-02-10 12:10:00,74.57,74.57,74.55,74.55,67300.0,59.4175,59.4175,59.4016,59.4016,67300.0
2012-02-10 12:15:00,74.54,74.56,74.54,74.55,1200.0,59.3936,59.4095,59.3936,59.4016,1200.0
2012-02-10 12:20:00,74.58,74.58,74.55,74.55,900.0,59.4255,59.4255,59.4016,59.4016,900.0
2012-02-10 12:25:00,74.55,74.55,74.54,74.55,2200.0,59.4016,59.4016,59.3936,59.4016,2200.0
2012-02-10 12:30:00,74.56,74.57,74.56,74.57,3000.0,59.4095,59.4175,59.4095,59.4175,3000.0
2012-02-10 12:35:00,74.59,74.62,74.59,74.61,2800.0,59.4334,59.4573,59.4334,59.4494,2800.0
2012-02-10 12:40:00,74.58,74.59,74.58,74.59,10100.0,59.4255,59.4334,59.4255,59.4334,10100.0
2012-02-10 12:45:00,74.62,74.64,74.62,74.62,2000.0,59.4573,59.4733,59.4573,59.4573,2000.0
2012-02-10 12:50:00,74.63,74.63,74.61,74.63,7900.0,59.4653,59.4653,59.4494,59.4653,7900.0
2012-02-10 12:55:00,74.64,74.67,74.63,74.66,6100.0,59.4733,59.4972,59.4653,59.4892,6100.0
2012-02-10 13:00:00,74.67,74.67,74.64,74.64,2800.0,59.4972,59.4972,59.4733,59.4733,2800.0
2012-02-10 13:05:00,74.64,74.65,74.61,74.61,4900.0,59.4733,59.4812,59.4494,59.4494,4900.0
2012-02-10 13:10:00,74.62,74.62,74.61,74.62,1600.0,59.4573,59.4573,59.4494,59.4573,1600.0
2012-02-10 13:15:00,74.59,74.6,74.57,74.59,2200.0,59.4334,59.4414,59.4175,59.4334,2200.0
2012-02-10 13:20:00,74.59,74.59,74.58,74.58,600.0,59.4334,59.4334,59.4255,59.4255,600.0
2012-02-10 13:25:00,74.58,74.58,74.58,74.58,0.0,59.4255,59.4255,59.4255,59.4255,0.0
2012-02-10 13:30:00,74.54,74.54,74.5,74.5,300.0,59.3936,59.3936,59.3617,59.3617,300.0
2012-02-10 13:35:00,74.5,74.5,74.4,74.45,9500.0,59.3617,59.3617,59.282,59.3219,9500.0
2012-02-10 13:40:00,74.44,74.48,74.44,74.48,1000.0,59.3139,59.3458,59.3139,59.3458,1000.0
2012-02-10 13:45:00,74.47,74.48,74.45,74.45,1800.0,59.3378,59.3458,59.3219,59.3219,1800.0
2012-02-10 13:50:00,74.47,74.48,74.45,74.48,5100.0,59.3378,59.3458,59.3219,59.3458,5100.0
2012-02-10 13:55:00,74.47,74.47,74.4,74.4,5200.0,59.3378,59.3378,59.282,59.282,5200.0
2012-02-10 14:00:00,74.4,74.48,74.4,74.47,4900.0,59.282,59.3458,59.282,59.3378,4900.0
2012-02-10 14:05:00,74.46,74.46,74.43,74.46,3200.0,59.3298,59.3298,59.3059,59.3298,3200.0
2012-02-10 14:10:00,74.46,74.46,74.43,74.43,900.0,59.3298,59.3298,59.3059,59.3059,900.0
2012-02-10 14:15:00,74.42,74.47,74.42,74.47,2000.0,59.298,59.3378,59.298,59.3378,2000.0
2012-02-10 14:20:00,74.47,74.51,74.45,74.46,10900.0,59.3378,59.3697,59.3219,59.3298,10900.0
2012-02-10 14:25:00,74.46,74.5,74.46,74.5,8400.0,59.3298,59.3617,59.3298,59.3617,8400.0
2012-02-10 14:30:00,74.5,74.53,74.48,74.53,3100.0,59.3617,59.3856,59.3458,59.3856,3100.0
2012-02-10 14:35:00,74.51,74.51,74.48,74.48,3800.0,59.3697,59.3697,59.3458,59.3458,3800.0
2012-02-10 14:40:00,74.48,74.53,74.48,74.53,4800.0,59.3458,59.3856,59.3458,59.3856,4800.0
2012-02-10 14:45:00,74.53,74.53,74.48,74.49,12200.0,59.3856,59.3856,59.3458,59.3538,12200.0
2012-02-10 14:50:00,74.5,74.51,74.49,74.5,5500.0,59.3617,59.3697,59.3538,59.3617,5500.0
2012-02-10 14:55:00,74.5,74.5,74.47,74.47,4900.0,59.3617,59.3617,59.3378,59.3378,4900.0
2012-02-10 15:00:00,74.48,74.48,74.4,74.4,4600.0,59.3458,59.3458,59.282,59.282,4600.0
2012-02-10 15:05:00,74.4,74.41,74.37,74.38,7000.0,59.282,59.29,59.2581,59.2661,7000.0
2012-02-10 15:10:00,74.39,74.41,74.35,74.41,11600.0,59.2741,59.29,59.2422,59.29,11600.0
2012-02-10 15:15:00,74.41,74.43,74.39,74.42,3300.0,59.29,59.3059,59.2741,59.298,3300.0
2012-02-10 15:20:00,74.42,74.44,74.42,74.42,2600.0,59.298,59.3139,59.298,59.298,2600.0
2012-02-10 15:25:00,74.4,74.46,74.4,74.46,6900.0,59.282,59.3298,59.282,59.3298,6900.0
2012-02-10 15:30:00,74.48,74.49,74.44,74.47,10900.0,59.3458,59.3538,59.3139,59.3378,10900.0
2012-02-10 15:35:00,74.48,74.49,74.43,74.45,15100.0,59.3458,59.3538,59.3059,59.3219,15100.0
2012-02-10 15:40:00,74.47,74.49,74.46,74.49,17300.0,59.3378,59.3538,59.3298,59.3538,17300.0
2012-02-10 15:45:00,74.5,74.56,74.5,74.51,16900.0,59.3617,59.4095,59.3617,59.3697,16900.0
2012-02-10 15:50:00,74.52,74.54,74.51,74.52,71500.0,59.3777,59.3936,59.3697,59.3777,71500.0
2012-02-10 15:55:00,74.52,74.63,74.52,74.61,200800.0,59.3777,59.4653,59.3777,59.4494,200800.0
2012-02-13 09:30:00,75.14,75.23,75.12,75.12,19000.0,59.8717,59.9434,59.8557,59.8557,19000.0
2012-02-13 09:35:00,75.13,75.17,75.09,75.17,8200.0,59.8637,59.8956,59.8318,59.8956,8200.0
2012-02-13 09:40:00,75.15,75.15,75.06,75.06,5400.0,59.8796,59.8796,59.8079,59.8079,5400.0
2012-02-13 09:45:00,75.04,75.06,75.0,75.06,18300.0,59.792,59.8079,59.7601,59.8079,18300.0
2012-02-13 09:50:00,75.05,75.08,75.03,75.06,4600.0,59.8,59.8239,59.784,59.8079,4600.0
2012-02-13 09:55:00,75.07,75.1,75.06,75.07,3900.0,59.8159,59.8398,59.8079,59.8159,3900.0
2012-02-13 10:00:00,75.07,75.09,75.06,75.09,1000.0,59.8159,59.8318,59.8079,59.8318,1000.0
2012-02-13 10:05:00,75.09,75.12,75.08,75.09,3200.0,59.8318,59.8557,59.8239,59.8318,3200.0
2012-02-13 10:10:00,75.06,75.06,75.02,75.02,2900.0,59.8079,59.8079,59.7761,59.7761,2900.0
2012-02-13 10:15:00,74.99,74.99,74.91,74.93,11100.0,59.7522,59.7522,59.6884,59.7043,11100.0
2012-02-13 10:20:00,74.93,74.94,74.91,74.91,5000.0,59.7043,59.7123,59.6884,59.6884,5000.0
2012-02-13 10:25:00,74.94,74.97,74.94,74.95,1400.0,59.7123,59.7362,59.7123,59.7203,1400.0
2012-02-13 10:30:00,74.94,74.94,74.85,74.87,6300.0,59.7123,59.7123,59.6406,59.6565,6300.0
2012-02-13 10:35:00,74.85,74.91,74.85,74.88,2900.0,59.6406,59.6884,59.6406,59.6645,2900.0
2012-02-13 10:40:00,74.88,74.92,74.87,74.88,3300.0,59.6645,59.6964,59.6565,59.6645,3300.0
2012-02-13 10:45:00,74.87,74.87,74.82,74.85,7900.0,59.6565,59.6565,59.6167,59.6406,7900.0
2012-02-13 10:50:00,74.84,74.94,74.83,74.92,5500.0,59.6326,59.7123,59.6247,59.6964,5500.0
2012-02-13 10:55:00,74.92,74.99,74.91,74.99,393600.0,59.6964,59.7522,59.6884,59.7522,393600.0
2012-02-13 11:00:00,74.96,75.02,74.96,74.99,4700.0,59.7282,59.7761,59.7282,59.7522,4700.0
2012-02-13 11:05:00,75.0,75.01,74.98,75.0,6800.0,59.7601,59.7681,59.7442,59.7601,6800.0
2012-02-13 11:10:00,75.01,75.02,75.0,75.0,1900.0,59.7681,59.7761,59.7601,59.7601,1900.0
2012-02-13 11:15:00,75.01,75.01,74.96,74.99,2600.0,59.7681,59.7681,59.7282,59.7522,2600.0
2012-02-13 11:20:00,74.99,74.99,74.95,74.99,1800.0,59.7522,59.7522,59.7203,59.7522,1800.0
2012-02-13 11:25:00,74.99,75.0,74.97,74.98,5600.0,59.7522,59.7601,59.7362,59.7442,5600.0
2012-02-13 11:30:00,74.99,75.01,74.99,75.01,600.0,59.7522,59.7681,59.7522,59.7681,600.0
2012-02-13 11:35:00,75.01,75.01,74.96,74.99,27400.0,59.7681,59.7681,59.7282,59.7522,27400.0
2012-02-13 11:40:00,75.0,75.0,74.99,75.0,19300.0,59.7601,59.7601,59.7522,59.7601,19300.0
2012-02-13 11:45:00,75.0,75.07,74.99,75.06,26300.0,59.7601,59.8159,59.7522,59.8079,26300.0
2012-02-13 11:50:00,75.05,75.06,75.04,75.04,1800.0,59.8,59.8079,59.792,59.792,1800.0
2012-02-13 11:55:00,75.04,75.05,75.03,75.03,8000.0,59.792,59.8,59.784,59.784,8000.0
2012-02-13 12:00:00,75.02,75.08,75.02,75.06,3700.0,59.7761,59.8239,59.7761,59.8079,3700.0
2012-02-13 12:05:00,75.06,75.06,75.03,75.04,2500.0,59.8079,59.8079,59.784,59.792,2500.0
2012-02-13 12:10:00,75.04,75.04,75.04,75.04,600.0,59.792,59.792,59.792,59.792,600.0
2012-02-13 12:15:00,75.05,75.06,75.03,75.03,1600.0,59.8,59.8079,59.784,59.784,1600.0
2012-02-13 12:20:00,75.03,75.03,75.02,75.02,1100.0,59.784,59.784,59.7761,59.7761,1100.0
2012-02-13 12:25:00,75.03,75.03,75.02,75.02,1100.0,59.784,59.784,59.7761,59.7761,1100.0
2012-02-13 12:30:00,74.97,74.98,74.96,74.98,2600.0,59.7362,59.7442,59.7282,59.7442,2600.0
2012-02-13 12:35:00,74.98,74.98,74.98,74.98,1100.0,59.7442,59.7442,59.7442,59.7442,1100.0
2012-02-13 12:40:00,74.94,74.96,74.94,74.95,3300.0,59.7123,59.7282,59.7123,59.7203,3300.0
2012-02-13 12:45:00,74.96,74.96,74.96,74.96,300.0,59.7282,59.7282,59.7282,59.7282,300.0
2012-02-13 12:50:00,74.98,75.04,74.98,75.02,2600.0,59.7442,59.792,59.7442,59.7761,2600.0
2012-02-13 12:55:00,75.03,75.05,75.02,75.05,4600.0,59.784,59.8,59.7761,59.8,4600.0
2012-02-13 13:00:00,75.07,75.1,75.06,75.1,6300.0,59.8159,59.8398,59.8079,59.8398,6300.0
2012-02-13 13:05:00,75.09,75.1,75.08,75.1,1500.0,59.8318,59.8398,59.8239,59.8398,1500.0
2012-02-13 13:10:00,75.12,75.13,75.12,75.12,7300.0,59.8557,59.8637,59.8557,59.8557,7300.0
2012-02-13 13:15:00,75.14,75.14,75.1,75.1,19000.0,59.8717,59.8717,59.8398,59.8398,19000.0
2012-02-13 13:20:00,75.1,75.12,75.1,75.1,1900.0,59.8398,59.8557,59.8398,59.8398,1900.0
2012-02-13 13:25:00,75.1,75.11,75.1,75.11,9200.0,59.8398,59.8478,59.8398,59.8478,9200.0
2012-02-13 13:30:00,75.09,75.12,75.09,75.12,2500.0,59.8318,59.8557,59.8318,59.8557,2500.0
2012-02-13 13:35:00,75.15,75.16,75.13,75.13,1000.0,59.8796,59.8876,59.8637,59.8637,1000.0
2012-02-13 13:40:00,75.14,75.16,75.14,75.15,800.0,59.8717,59.8876,59.8717,59.8796,800.0
2012-02-13 13:45:00,75.15,75.17,75.15,75.15,4600.0,59.8796,59.8956,59.8796,59.8796,4600.0
2012-02-13 13:50:00,75.16,75.17,75.15,75.17,1400.0,59.8876,59.8956,59.8796,59.8956,1400.0
2012-02-13 13:55:00,75.15,75.16,75.13,75.14,4700.0,59.8796,59.8876,59.8637,59.8717,4700.0
2012-02-13 14:00:00,75.14,75.15,75.13,75.13,3600.0,59.8717,59.8796,59.8637,59.8637,3600.0
2012-02-13 14:05:00,75.12,75.14,75.12,75.13,900.0,59.8557,59.8717,59.8557,59.8637,900.0
2012-02-13 14:10:00,75.15,75.16,75.15,75.16,6200.0,59.8796,59.8876,59.8796,59.8876,6200.0
2012-02-13 14:15:00,75.18,75.18,75.18,75.18,1900.0,59.9035,59.9035,59.9035,59.9035,1900.0
2012-02-13 14:20:00,75.19,75.19,75.17,75.17,1100.0,59.9115,59.9115,59.8956,59.8956,1100.0
2012-02-13 14:25:00,75.18,75.18,75.17,75.18,1000.0,59.9035,59.9035,59.8956,59.9035,1000.0
2012-02-13 14:30:00,75.17,75.18,75.16,75.17,5900.0,59.8956,59.9035,59.8876,59.8956,5900.0
2012-02-13 14:35:00,75.18,75.22,75.18,75.18,12800.0,59.9035,59.9354,59.9035,59.9035,12800.0
2012-02-13 14:40:00,75.19,75.24,75.19,75.23,8600.0,59.9115,59.9514,59.9115,59.9434,8600.0
2012-02-13 14:45:00,75.23,75.23,75.19,75.2,93800.0,59.9434,59.9434,59.9115,59.9195,93800.0
2012-02-13 14:50:00,75.19,75.21,75.19,75.2,35800.0,59.9115,59.9274,59.9115,59.9195,35800.0
2012-02-13 14:55:00,75.2,75.21,75.19,75.2,66200.0,59.9195,59.9274,59.9115,59.9195,66200.0
2012-02-13 15:00:00,75.19,75.21,75.19,75.19,6900.0,59.9115,59.9274,59.9115,59.9115,6900.0
2012-02-13 15:05:00,75.19,75.19,75.14,75.17,4300.0,59.9115,59.9115,59.8717,59.8956,4300.0
2012-02-13 15:10:00,75.16,75.18,75.15,75.18,12000.0,59.8876,59.9035,59.8796,59.9035,12000.0
2012-02-13 15:15:00,75.18,75.19,75.18,75.19,1400.0,59.9035,59.9115,59.9035,59.9115,1400.0
2012-02-13 15:20:00,75.18,75.18,75.15,75.17,25000.0,59.9035,59.9035,59.8796,59.8956,25000.0
2012-02-13 15:25:00,75.18,75.2,75.17,75.19,4200.0,59.9035,59.9195,59.8956,59.9115,4200.0
2012-02-13 15:30:00,75.17,75.19,75.16,75.17,7700.0,59.8956,59.9115,59.8876,59.8956,7700.0
2012-02-13 15:35:00,75.17,75.17,75.13,75.15,8800.0,59.8956,59.8956,59.8637,59.8796,8800.0
2012-02-13 15:40:00,75.15,75.15,75.13,75.15,10500.0,59.8796,59.8796,59.8637,59.8796,10500.0
2012-02-13 15:45:00,75.13,75.13,75.1,75.1,6800.0,59.8637,59.8637,59.8398,59.8398,6800.0
2012-02-13 15:50:00,75.1,75.13,75.09,75.09,12900.0,59.8398,59.8637,59.8318,59.8318,12900.0
2012-02-13 15:55:00,75.09,75.15,75.09,75.15,10700.0,59.8318,59.8796,59.8318,59.8796,10700.0
2012-02-14 09:30:00,74.95,74.98,74.91,74.98,10900.0,59.7203,59.7442,59.6884,59.7442,10900.0
2012-02-14 09:35:00,74.93,74.97,74.91,74.92,2200.0,59.7043,59.7362,59.6884,59.6964,2200.0
2012-02-14 09:40:00,74.93,74.93,74.93,74.93,100.0,59.7043,59.7043,59.7043,59.7043,100.0
2012-02-14 09:45:00,75.01,75.01,74.98,75.0,5800.0,59.7681,59.7681,59.7442,59.7601,5800.0
2012-02-14 09:50:00,75.02,75.04,74.96,74.96,5700.0,59.7761,59.792,59.7282,59.7282,5700.0
2012-02-14 09:55:00,74.95,74.98,74.92,74.92,8700.0,59.7203,59.7442,59.6964,59.6964,8700.0
2012-02-14 10:00:00,74.93,74.93,74.87,74.87,4700.0,59.7043,59.7043,59.6565,59.6565,4700.0
2012-02-14 10:05:00,74.85,74.87,74.78,74.8,11500.0,59.6406,59.6565,59.5848,59.6008,11500.0
2012-02-14 10:10:00,74.79,74.82,74.76,74.82,12300.0,59.5928,59.6167,59.5689,59.6167,12300.0
2012-02-14 10:15:00,74.81,74.82,74.76,74.79,8800.0,59.6087,59.6167,59.5689,59.5928,8800.0
2012-02-14 10:20:00,74.82,74.88,74.81,74.86,5800.0,59.6167,59.6645,59.6087,59.6486,5800.0
2012-02-14 10:25:00,74.87,74.9,74.87,74.9,2500.0,59.6565,59.6804,59.6565,59.6804,2500.0
2012-02-14 10:30:00,74.87,74.93,74.85,74.93,7400.0,59.6565,59.7043,59.6406,59.7043,7400.0
2012-02-14 10:35:00,74.92,74.92,74.89,74.9,1300.0,59.6964,59.6964,59.6725,59.6804,1300.0
2012-02-14 10:40:00,74.87,74.87,74.82,74.85,2600.0,59.6565,59.6565,59.6167,59.6406,2600.0
2012-02-14 10:45:00,74.86,74.87,74.84,74.85,8900.0,59.6486,59.6565,59.6326,59.6406,8900.0
2012-02-14 10:50:00,74.85,74.85,74.79,74.79,9900.0,59.6406,59.6406,59.5928,59.5928,9900.0
2012-02-14 10:55:00,74.77,74.83,74.74,74.82,20000.0,59.5769,59.6247,59.553,59.6167,20000.0
2012-02-14 11:00:00,74.82,74.83,74.8,74.81,4700.0,59.6167,59.6247,59.6008,59.6087,4700.0
2012-02-14 11:05:00,74.82,74.88,74.81,74.87,18300.0,59.6167,59.6645,59.6087,59.6565,18300.0
2012-02-14 11:10:00,74.86,74.89,74.85,74.89,6500.0,59.6486,59.6725,59.6406,59.6725,6500.0
2012-02-14 11:15:00,74.89,74.9,74.88,74.88,1100.0,59.6725,59.6804,59.6645,59.6645,1100.0
2012-02-14 11:20:00,74.87,74.9,74.87,74.88,1800.0,59.6565,59.6804,59.6565,59.6645,1800.0
2012-02-14 11:25:00,74.87,74.92,74.86,74.92,3100.0,59.6565,59.6964,59.6486,59.6964,3100.0
2012-02-14 11:30:00,74.97,74.98,74.95,74.97,2500.0,59.7362,59.7442,59.7203,59.7362,2500.0
2012-02-14 11:35:00,74.95,74.99,74.94,74.99,6300.0,59.7203,59.7522,59.7123,59.7522,6300.0
2012-02-14 11:40:00,75.0,75.01,74.98,74.98,3800.0,59.7601,59.7681,59.7442,59.7442,3800.0
2012-02-14 11:45:00,74.96,74.98,74.95,74.98,1300.0,59.7282,59.7442,59.7203,59.7442,1300.0
2012-02-14 11:50:00,74.99,75.02,74.96,74.96,6200.0,59.7522,59.7761,59.7282,59.7282,6200.0
2012-02-14 11:55:00,74.96,74.97,74.92,74.93,14900.0,59.7282,59.7362,59.6964,59.7043,14900.0
2012-02-14 12:00:00,74.93,74.95,74.92,74.93,12100.0,59.7043,59.7203,59.6964,59.7043,12100.0
2012-02-14 12:05:00,74.94,74.97,74.94,74.96,4200.0,59.7123,59.7362,59.7123,59.7282,4200.0
2012-02-14 12:10:00,74.95,74.96,74.95,74.96,1200.0,59.7203,59.7282,59.7203,59.7282,1200.0
2012-02-14 12:15:00,74.93,74.93,74.9,74.9,3000.0,59.7043,59.7043,59.6804,59.6804,3000.0
2012-02-14 12:20:00,74.92,74.92,74.9,74.9,2000.0,59.6964,59.6964,59.6804,59.6804,2000.0
2012-02-14 12:25:00,74.88,74.89,74.88,74.89,2300.0,59.6645,59.6725,59.6645,59.6725,2300.0
2012-02-14 12:30:00,74.89,74.91,74.87,74.88,3500.0,59.6725,59.6884,59.6565,59.6645,3500.0
2012-02-14 12:35:00,74.88,74.89,74.87,74.87,19600.0,59.6645,59.6725,59.6565,59.6565,19600.0
2012-02-14 12:40:00,74.87,74.9,74.87,74.89,2500.0,59.6565,59.6804,59.6565,59.6725,2500.0
2012-02-14 12:45:00,74.9,74.93,74.89,74.92,2100.0,59.6804,59.7043,59.6725,59.6964,2100.0
2012-02-14 12:50:00,74.91,74.91,74.86,74.86,4700.0,59.6884,59.6884,59.6486,59.6486,4700.0
2012-02-14 12:55:00,74.85,74.85,74.79,74.79,2800.0,59.6406,59.6406,59.5928,59.5928,2800.0
2012-02-14 13:00:00,74.79,74.79,74.75,74.78,1600.0,59.5928,59.5928,59.5609,59.5848,1600.0
2012-02-14 13:05:00,74.77,74.77,74.73,74.73,12500.0,59.5769,59.5769,59.545,59.545,12500.0
2012-02-14 13:10:00,74.7,74.77,74.7,74.77,5100.0,59.5211,59.5769,59.5211,59.5769,5100.0
2012-02-14 13:15:00,74.75,74.76,74.73,74.73,1300.0,59.5609,59.5689,59.545,59.545,1300.0
2012-02-14 13:20:00,74.73,74.76,74.72,74.76,2900.0,59.545,59.5689,59.537,59.5689,2900.0
2012-02-14 13:25:00,74.77,74.77,74.76,74.76,1000.0,59.5769,59.5769,59.5689,59.5689,1000.0
2012-02-14 13:30:00,74.77,74.85,74.77,74.85,3300.0,59.5769,59.6406,59.5769,59.6406,3300.0
2012-02-14 13:35:00,74.85,74.87,74.85,74.87,2800.0,59.6406,59.6565,59.6406,59.6565,2800.0
2012-02-14 13:40:00,74.85,74.87,74.82,74.82,7300.0,59.6406,59.6565,59.6167,59.6167,7300.0
2012-02-14 13:45:00,74.82,74.84,74.81,74.84,2100.0,59.6167,59.6326,59.6087,59.6326,2100.0
2012-02-14 13:50:00,74.81,74.83,74.79,74.8,2700.0,59.6087,59.6247,59.5928,59.6008,2700.0
2012-02-14 13:55:00,74.81,74.84,74.81,74.83,3300.0,59.6087,59.6326,59.6087,59.6247,3300.0
2012-02-14 14:00:00,74.84,74.84,74.83,74.83,600.0,59.6326,59.6326,59.6247,59.6247,600.0
2012-02-14 14:05:00,74.84,74.85,74.8,74.8,10200.0,59.6326,59.6406,59.6008,59.6008,10200.0
2012-02-14 14:10:00,74.8,74.82,74.78,74.8,7400.0,59.6008,59.6167,59.5848,59.6008,7400.0
2012-02-14 14:15:00,74.8,74.8,74.73,74.75,5100.0,59.6008,59.6008,59.545,59.5609,5100.0
2012-02-14 14:20:00,74.76,74.76,74.67,74.67,9700.0,59.5689,59.5689,59.4972,59.4972,9700.0
2012-02-14 14:25:00,74.67,74.7,74.65,74.66,16600.0,59.4972,59.5211,59.4812,59.4892,16600.0
2012-02-14 14:30:00,74.64,74.65,74.59,74.65,8000.0,59.4733,59.4812,59.4334,59.4812,8000.0
2012-02-14 14:35:00,74.64,74.68,74.63,74.68,5000.0,59.4733,59.5051,59.4653,59.5051,5000.0
2012-02-14 14:40:00,74.68,74.7,74.64,74.64,2000.0,59.5051,59.5211,59.4733,59.4733,2000.0
2012-02-14 14:45:00,74.64,74.68,74.63,74.64,2000.0,59.4733,59.5051,59.4653,59.4733,2000.0
2012-02-14 14:50:00,74.66,74.7,74.66,74.7,7000.0,59.4892,59.5211,59.4892,59.5211,7000.0
2012-02-14 14:55:00,74.69,74.71,74.69,74.7,6700.0,59.5131,59.529,59.5131,59.5211,6700.0
2012-02-14 15:00:00,74.7,74.8,74.7,74.77,5400.0,59.5211,59.6008,59.5211,59.5769,5400.0
2012-02-14 15:05:00,74.77,74.8,74.76,74.76,3900.0,59.5769,59.6008,59.5689,59.5689,3900.0
2012-02-14 15:10:00,74.78,74.79,74.73,74.73,2700.0,59.5848,59.5928,59.545,59.545,2700.0
2012-02-14 15:15:00,74.72,74.72,74.67,74.68,17500.0,59.537,59.537,59.4972,59.5051,17500.0
2012-02-14 15:20:00,74.68,74.68,74.57,74.61,13700.0,59.5051,59.5051,59.4175,59.4494,13700.0
2012-02-14 15:25:00,74.63,74.65,74.62,74.63,2900.0,59.4653,59.4812,59.4573,59.4653,2900.0
2012-02-14 15:30:00,74.6,74.69,74.58,74.69,22500.0,59.4414,59.5131,59.4255,59.5131,22500.0
2012-02-14 15:35:00,74.69,74.82,74.69,74.82,34600.0,59.5131,59.6167,59.5131,59.6167,34600.0
2012-02-14 15:40:00,74.83,74.91,74.83,74.89,22000.0,59.6247,59.6884,59.6247,59.6725,22000.0
2012-02-14 15:45:00,74.91,75.05,74.91,75.05,35000.0,59.6884,59.8,59.6884,59.8,35000.0
2012-02-14 15:50:00,75.05,75.11,74.99,75.02,32400.0,59.8,59.8478,59.7522,59.7761,32400.0
2012-02-14 15:55:00,75.03,75.09,75.01,75.06,36500.0,59.784,59.8318,59.7681,59.8079,36500.0
2012-02-15 09:30:00,75.33,75.35,75.29,75.35,15600.0,60.0231,60.039,59.9912,60.039,15600.0
2012-02-15 09:35:00,75.36,75.36,75.19,75.21,3100.0,60.047,60.047,59.9115,59.9274,3100.0
2012-02-15 09:40:00,75.17,75.17,75.12,75.15,3300.0,59.8956,59.8956,59.8557,59.8796,3300.0
2012-02-15 09:45:00,75.13,75.2,75.13,75.17,6000.0,59.8637,59.9195,59.8637,59.8956,6000.0
2012-02-15 09:50:00,75.21,75.26,75.18,75.26,2700.0,59.9274,59.9673,59.9035,59.9673,2700.0
2012-02-15 09:55:00,75.26,75.26,75.19,75.24,8100.0,59.9673,59.9673,59.9115,59.9514,8100.0
2012-02-15 10:00:00,75.28,75.3,75.26,75.29,5000.0,59.9832,59.9992,59.9673,59.9912,5000.0
2012-02-15 10:05:00,75.3,75.31,75.21,75.21,1900.0,59.9992,60.0071,59.9274,59.9274,1900.0
2012-02-15 10:10:00,75.21,75.24,75.17,75.23,2800.0,59.9274,59.9514,59.8956,59.9434,2800.0
2012-02-15 10:15:00,75.19,75.19,75.13,75.14,7500.0,59.9115,59.9115,59.8637,59.8717,7500.0
2012-02-15 10:20:00,75.11,75.18,75.08,75.18,7400.0,59.8478,59.9035,59.8239,59.9035,7400.0
2012-02-15 10:25:00,75.17,75.19,75.16,75.19,70800.0,59.8956,59.9115,59.8876,59.9115,70800.0
2012-02-15 10:30:00,75.21,75.26,75.2,75.2,12400.0,59.9274,59.9673,59.9195,59.9195,12400.0
2012-02-15 10:35:00,75.23,75.23,75.17,75.18,1800.0,59.9434,59.9434,59.8956,59.9035,1800.0
2012-02-15 10:40:00,75.17,75.3,75.17,75.3,20500.0,59.8956,59.9992,59.8956,59.9992,20500.0
2012-02-15 10:45:00,75.31,75.34,75.29,75.32,2000.0,60.0071,60.031,59.9912,60.0151,2000.0
2012-02-15 10:50:00,75.32,75.32,75.27,75.27,17000.0,60.0151,60.0151,59.9753,59.9753,17000.0
2012-02-15 10:55:00,75.27,75.27,75.2,75.2,3100.0,59.9753,59.9753,59.9195,59.9195,3100.0
2012-02-15 11:00:00,75.19,75.26,75.19,75.26,6900.0,59.9115,59.9673,59.9115,59.9673,6900.0
2012-02-15 11:05:00,75.26,75.27,75.24,75.25,8400.0,59.9673,59.9753,59.9514,59.9593,8400.0
2012-02-15 11:10:00,75.24,75.24,75.18,75.18,7900.0,59.9514,59.9514,59.9035,59.9035,7900.0
2012-02-15 11:15:00,75.19,75.26,75.19,75.26,4400.0,59.9115,59.9673,59.9115,59.9673,4400.0
2012-02-15 11:20:00,75.26,75.31,75.26,75.26,2400.0,59.9673,60.0071,59.9673,59.9673,2400.0
2012-02-15 11:25:00,75.27,75.33,75.27,75.33,5700.0,59.9753,60.0231,59.9753,60.0231,5700.0
2012-02-15 11:30:00,75.34,75.34,75.3,75.3,6500.0,60.031,60.031,59.9992,59.9992,6500.0
2012-02-15 11:35:00,75.3,75.34,75.3,75.34,800.0,59.9992,60.031,59.9992,60.031,800.0
2012-02-15 11:40:00,75.35,75.41,75.33,75.39,4700.0,60.039,60.0868,60.0231,60.0709,4700.0
2012-02-15 11:45:00,75.4,75.44,75.39,75.42,3400.0,60.0788,60.1107,60.0709,60.0948,3400.0
2012-02-15 11:50:00,75.41,75.43,75.38,75.4,3000.0,60.0868,60.1027,60.0629,60.0788,3000.0
2012-02-15 11:55:00,75.4,75.42,75.39,75.41,6000.0,60.0788,60.0948,60.0709,60.0868,6000.0
2012-02-15 12:00:00,75.42,75.43,75.39,75.39,7000.0,60.0948,60.1027,60.0709,60.0709,7000.0
2012-02-15 12:05:00,75.41,75.42,75.39,75.39,2700.0,60.0868,60.0948,60.0709,60.0709,2700.0
2012-02-15 12:10:00,75.39,75.39,75.34,75.36,3400.0,60.0709,60.0709,60.031,60.047,3400.0
2012-02-15 12:15:00,75.37,75.38,75.36,75.36,1600.0,60.0549,60.0629,60.047,60.047,1600.0
2012-02-15 12:20:00,75.37,75.37,75.34,75.34,4000.0,60.0549,60.0549,60.031,60.031,4000.0
2012-02-15 12:25:00,75.33,75.36,75.33,75.34,11200.0,60.0231,60.047,60.0231,60.031,11200.0
2012-02-15 12:30:00,75.34,75.35,75.22,75.25,13500.0,60.031,60.039,59.9354,59.9593,13500.0
2012-02-15 12:35:00,75.26,75.29,75.25,75.25,2900.0,59.9673,59.9912,59.9593,59.9593,2900.0
2012-02-15 12:40:00,75.25,75.28,75.17,75.17,12400.0,59.9593,59.9832,59.8956,59.8956,12400.0
2012-02-15 12:45:00,75.17,75.2,75.09,75.09,18700.0,59.8956,59.9195,59.8318,59.8318,18700.0
2012-02-15 12:50:00,75.09,75.14,75.01,75.02,20500.0,59.8318,59.8717,59.7681,59.7761,20500.0
2012-02-15 12:55:00,75.02,75.04,74.95,74.99,15700.0,59.7761,59.792,59.7203,59.7522,15700.0
2012-02-15 13:00:00,74.98,74.98,74.82,74.92,23600.0,59.7442,59.7442,59.6167,59.6964,23600.0
2012-02-15 13:05:00,74.92,74.98,74.91,74.97,23400.0,59.6964,59.7442,59.6884,59.7362,23400.0
2012-02-15 13:10:00,74.98,74.99,74.94,74.94,7500.0,59.7442,59.7522,59.7123,59.7123,7500.0
2012-02-15 13:15:00,74.96,75.01,74.94,74.99,5500.0,59.7282,59.7681,59.7123,59.7522,5500.0
2012-02-15 13:20:00,75.0,75.03,74.98,75.03,2700.0,59.7601,59.784,59.7442,59.784,2700.0
2012-02-15 13:25:00,75.04,75.05,75.01,75.03,6700.0,59.792,59.8,59.7681,59.784,6700.0
2012-02-15 13:30:00,75.04,75.06,74.96,74.97,13100.0,59.792,59.8079,59.7282,59.7362,13100.0
2012-02-15 13:35:00,74.97,75.01,74.97,74.99,1700.0,59.7362,59.7681,59.7362,59.7522,1700.0
2012-02-15 13:40:00,74.99,75.0,74.95,74.99,6700.0,59.7522,59.7601,59.7203,59.7522,6700.0
2012-02-15 13:45:00,74.97,74.97,74.89,74.94,15400.0,59.7362,59.7362,59.6725,59.7123,15400.0
2012-02-15 13:50:00,74.94,75.02,74.94,75.0,15600.0,59.7123,59.7761,59.7123,59.7601,15600.0
2012-02-15 13:55:00,75.0,75.06,74.98,75.05,5900.0,59.7601,59.8079,59.7442,59.8,5900.0
2012-02-15 14:00:00,75.09,75.1,74.91,74.95,38100.0,59.8318,59.8398,59.6884,59.7203,38100.0
2012-02-15 14:05:00,74.92,74.94,74.87,74.94,22000.0,59.6964,59.7123,59.6565,59.7123,22000.0
2012-02-15 14:10:00,74.91,74.91,74.81,74.83,17400.0,59.6884,59.6884,59.6087,59.6247,17400.0
2012-02-15 14:15:00,74.85,74.88,74.78,74.78,12400.0,59.6406,59.6645,59.5848,59.5848,12400.0
2012-02-15 14:20:00,74.77,74.86,74.76,74.85,19200.0,59.5769,59.6486,59.5689,59.6406,19200.0
2012-02-15 14:25:00,74.85,75.0,74.85,74.98,20800.0,59.6406,59.7601,59.6406,59.7442,20800.0
2012-02-15 14:30:00,74.96,74.96,74.87,74.87,12800.0,59.7282,59.7282,59.6565,59.6565,12800.0
2012-02-15 14:35:00,74.9,74.93,74.85,74.85,2000.0,59.6804,59.7043,59.6406,59.6406,2000.0
2012-02-15 14:40:00,74.85,74.92,74.85,74.91,12900.0,59.6406,59.6964,59.6406,59.6884,12900.0
2012-02-15 14:45:00,74.9,74.94,74.82,74.93,13900.0,59.6804,59.7123,59.6167,59.7043,13900.0
2012-02-15 14:50:00,74.96,74.97,74.87,74.87,16900.0,59.7282,59.7362,59.6565,59.6565,16900.0
2012-02-15 14:55:00,74.9,74.9,74.7,74.71,31900.0,59.6804,59.6804,59.5211,59.529,31900.0
2012-02-15 15:00:00,74.72,74.74,74.65,74.65,6700.0,59.537,59.553,59.4812,59.4812,6700.0
2012-02-15 15:05:00,74.65,74.72,74.65,74.69,22200.0,59.4812,59.537,59.4812,59.5131,22200.0
2012-02-15 15:10:00,74.68,74.73,74.62,74.69,28500.0,59.5051,59.545,59.4573,59.5131,28500.0
2012-02-15 15:15:00,74.69,74.77,74.68,74.69,29800.0,59.5131,59.5769,59.5051,59.5131,29800.0
2012-02-15 15:20:00,74.68,74.73,74.66,74.66,22300.0,59.5051,59.545,59.4892,59.4892,22300.0
2012-02-15 15:25:00,74.68,74.69,74.61,74.69,26600.0,59.5051,59.5131,59.4494,59.5131,26600.0
2012-02-15 15:30:00,74.69,74.73,74.67,74.67,21300.0,59.5131,59.545,59.4972,59.4972,21300.0
2012-02-15 15:35:00,74.66,74.73,74.65,74.73,39900.0,59.4892,59.545,59.4812,59.545,39900.0
2012-02-15 15:40:00,74.72,74.8,74.71,74.8,29200.0,59.537,59.6008,59.529,59.6008,29200.0
2012-02-15 15:45:00,74.82,74.88,74.75,74.75,75800.0,59.6167,59.6645,59.5609,59.5609,75800.0
2012-02-15 15:50:00,74.75,74.8,74.75,74.77,23000.0,59.5609,59.6008,59.5609,59.5769,23000.0
2012-02-15 15:55:00,74.77,74.77,74.68,74.74,40900.0,59.5769,59.5769,59.5051,59.553,40900.0
2012-02-16 09:30:00,74.77,74.85,74.72,74.85,49100.0,59.5769,59.6406,59.537,59.6406,49100.0
2012-02-16 09:35:00,74.84,74.87,74.74,74.78,18100.0,59.6326,59.6565,59.553,59.5848,18100.0
2012-02-16 09:40:00,74.78,74.9,74.76,74.9,15100.0,59.5848,59.6804,59.5689,59.6804,15100.0
2012-02-16 09:45:00,74.91,74.91,74.82,74.87,10000.0,59.6884,59.6884,59.6167,59.6565,10000.0
2012-02-16 09:50:00,74.87,74.89,74.73,74.73,49700.0,59.6565,59.6725,59.545,59.545,49700.0
2012-02-16 09:55:00,74.72,74.88,74.68,74.84,37200.0,59.537,59.6645,59.5051,59.6326,37200.0
2012-02-16 10:00:00,74.86,74.96,74.82,74.95,26200.0,59.6486,59.7282,59.6167,59.7203,26200.0
2012-02-16 10:05:00,74.96,75.03,74.95,74.95,20000.0,59.7282,59.784,59.7203,59.7203,20000.0
2012-02-16 10:10:00,74.97,75.01,74.93,74.97,13300.0,59.7362,59.7681,59.7043,59.7362,13300.0
2012-02-16 10:15:00,74.99,75.01,74.92,74.97,21000.0,59.7522,59.7681,59.6964,59.7362,21000.0
2012-02-16 10:20:00,74.95,74.99,74.94,74.97,13200.0,59.7203,59.7522,59.7123,59.7362,13200.0
2012-02-16 10:25:00,74.98,75.07,74.98,75.06,17200.0,59.7442,59.8159,59.7442,59.8079,17200.0
2012-02-16 10:30:00,75.08,75.1,75.04,75.06,17600.0,59.8239,59.8398,59.792,59.8079,17600.0
2012-02-16 10:35:00,75.07,75.12,75.07,75.1,12200.0,59.8159,59.8557,59.8159,59.8398,12200.0
2012-02-16 10:40:00,75.09,75.1,75.06,75.08,7600.0,59.8318,59.8398,59.8079,59.8239,7600.0
2012-02-16 10:45:00,75.09,75.11,75.05,75.05,8300.0,59.8318,59.8478,59.8,59.8,8300.0
2012-02-16 10:50:00,75.06,75.07,75.02,75.02,9400.0,59.8079,59.8159,59.7761,59.7761,9400.0
2012-02-16 10:55:00,75.01,75.02,74.98,74.99,6400.0,59.7681,59.7761,59.7442,59.7522,6400.0
2012-02-16 11:00:00,74.98,75.06,74.98,75.04,7700.0,59.7442,59.8079,59.7442,59.792,7700.0
2012-02-16 11:05:00,75.05,75.09,74.97,74.98,6700.0,59.8,59.8318,59.7362,59.7442,6700.0
2012-02-16 11:10:00,74.98,75.04,74.98,75.04,8100.0,59.7442,59.792,59.7442,59.792,8100.0
2012-02-16 11:15:00,75.03,75.08,75.03,75.08,7500.0,59.784,59.8239,59.784,59.8239,7500.0
2012-02-16 11:20:00,75.09,75.09,75.05,75.07,6300.0,59.8318,59.8318,59.8,59.8159,6300.0
2012-02-16 11:25:00,75.08,75.14,75.08,75.13,7500.0,59.8239,59.8717,59.8239,59.8637,7500.0
2012-02-16 11:30:00,75.12,75.14,75.08,75.14,23900.0,59.8557,59.8717,59.8239,59.8717,23900.0
2012-02-16 11:35:00,75.14,75.28,75.14,75.25,41000.0,59.8717,59.9832,59.8717,59.9593,41000.0
2012-02-16 11:40:00,75.26,75.26,75.22,75.24,15100.0,59.9673,59.9673,59.9354,59.9514,15100.0
2012-02-16 11:45:00,75.23,75.24,75.22,75.22,6400.0,59.9434,59.9514,59.9354,59.9354,6400.0
2012-02-16 11:50:00,75.23,75.31,75.21,75.31,8600.0,59.9434,60.0071,59.9274,60.0071,8600.0
2012-02-16 11:55:00,75.32,75.41,75.3,75.37,29300.0,60.0151,60.0868,59.9992,60.0549,29300.0
2012-02-16 12:00:00,75.38,75.42,75.36,75.39,16500.0,60.0629,60.0948,60.047,60.0709,16500.0
2012-02-16 12:05:00,75.39,75.39,75.35,75.38,10500.0,60.0709,60.0709,60.039,60.0629,10500.0
2012-02-16 12:10:00,75.38,75.38,75.33,75.38,12400.0,60.0629,60.0629,60.0231,60.0629,12400.0
2012-02-16 12:15:00,75.38,75.41,75.35,75.38,12300.0,60.0629,60.0868,60.039,60.0629,12300.0
2012-02-16 12:20:00,75.37,75.48,75.37,75.46,19200.0,60.0549,60.1426,60.0549,60.1266,19200.0
2012-02-16 12:25:00,75.44,75.45,75.4,75.4,5100.0,60.1107,60.1187,60.0788,60.0788,5100.0
2012-02-16 12:30:00,75.41,75.43,75.41,75.41,2100.0,60.0868,60.1027,60.0868,60.0868,2100.0
2012-02-16 12:35:00,75.42,75.45,75.41,75.44,5800.0,60.0948,60.1187,60.0868,60.1107,5800.0
2012-02-16 12:40:00,75.45,75.45,75.4,75.4,1200.0,60.1187,60.1187,60.0788,60.0788,1200.0
2012-02-16 12:45:00,75.42,75.42,75.37,75.37,2000.0,60.0948,60.0948,60.0549,60.0549,2000.0
2012-02-16 12:50:00,75.37,75.4,75.37,75.39,1500.0,60.0549,60.0788,60.0549,60.0709,1500.0
2012-02-16 12:55:00,75.4,75.43,75.4,75.43,1500.0,60.0788,60.1027,60.0788,60.1027,1500.0
2012-02-16 13:00:00,75.44,75.49,75.43,75.49,8700.0,60.1107,60.1506,60.1027,60.1506,8700.0
2012-02-16 13:05:00,75.49,75.5,75.44,75.48,15600.0,60.1506,60.1585,60.1107,60.1426,15600.0
2012-02-16 13:10:00,75.49,75.57,75.49,75.55,16300.0,60.1506,60.2143,60.1506,60.1984,16300.0
2012-02-16 13:15:00,75.56,75.57,75.53,75.53,3700.0,60.2063,60.2143,60.1824,60.1824,3700.0
2012-02-16 13:20:00,75.53,75.54,75.51,75.51,5000.0,60.1824,60.1904,60.1665,60.1665,5000.0
2012-02-16 13:25:00,75.53,75.53,75.51,75.53,4700.0,60.1824,60.1824,60.1665,60.1824,4700.0
2012-02-16 13:30:00,75.53,75.53,75.53,75.53,100.0,60.1824,60.1824,60.1824,60.1824,100.0
2012-02-16 13:35:00,75.6,75.63,75.58,75.59,6500.0,60.2382,60.2621,60.2223,60.2302,6500.0
2012-02-16 13:40:00,75.57,75.57,75.54,75.54,2800.0,60.2143,60.2143,60.1904,60.1904,2800.0
2012-02-16 13:45:00,75.54,75.57,75.54,75.55,5000.0,60.1904,60.2143,60.1904,60.1984,5000.0
2012-02-16 13:50:00,75.55,75.56,75.54,75.56,2100.0,60.1984,60.2063,60.1904,60.2063,2100.0
2012-02-16 13:55:00,75.56,75.57,75.56,75.56,3200.0,60.2063,60.2143,60.2063,60.2063,3200.0
2012-02-16 14:00:00,75.56,75.58,75.55,75.58,3100.0,60.2063,60.2223,60.1984,60.2223,3100.0
2012-02-16 14:05:00,75.57,75.58,75.53,75.55,3000.0,60.2143,60.2223,60.1824,60.1984,3000.0
2012-02-16 14:10:00,75.53,75.55,75.53,75.53,5300.0,60.1824,60.1984,60.1824,60.1824,5300.0
2012-02-16 14:15:00,75.55,75.56,75.53,75.54,12400.0,60.1984,60.2063,60.1824,60.1904,12400.0
2012-02-16 14:20:00,75.54,75.55,75.53,75.53,8300.0,60.1904,60.1984,60.1824,60.1824,8300.0
2012-02-16 14:25:00,75.55,75.58,75.55,75.57,3300.0,60.1984,60.2223,60.1984,60.2143,3300.0
2012-02-16 14:30:00,75.59,75.64,75.58,75.64,7100.0,60.2302,60.2701,60.2223,60.2701,7100.0
2012-02-16 14:35:00,75.62,75.62,75.57,75.58,6300.0,60.2541,60.2541,60.2143,60.2223,6300.0
2012-02-16 14:40:00,75.57,75.6,75.57,75.59,9800.0,60.2143,60.2382,60.2143,60.2302,9800.0
2012-02-16 14:45:00,75.59,75.59,75.56,75.58,3500.0,60.2302,60.2302,60.2063,60.2223,3500.0
2012-02-16 14:50:00,75.58,75.58,75.55,75.56,2300.0,60.2223,60.2223,60.1984,60.2063,2300.0
2012-02-16 14:55:00,75.56,75.6,75.56,75.59,1700.0,60.2063,60.2382,60.2063,60.2302,1700.0
2012-02-16 15:00:00,75.61,75.63,75.59,75.59,13000.0,60.2462,60.2621,60.2302,60.2302,13000.0
2012-02-16 15:05:00,75.59,75.62,75.58,75.58,12300.0,60.2302,60.2541,60.2223,60.2223,12300.0
2012-02-16 15:10:00,75.58,75.58,75.5,75.53,36200.0,60.2223,60.2223,60.1585,60.1824,36200.0
2012-02-16 15:15:00,75.52,75.57,75.52,75.56,5000.0,60.1745,60.2143,60.1745,60.2063,5000.0
2012-02-16 15:20:00,75.56,75.58,75.55,75.56,2700.0,60.2063,60.2223,60.1984,60.2063,2700.0
2012-02-16 15:25:00,75.56,75.58,75.55,75.58,3400.0,60.2063,60.2223,60.1984,60.2223,3400.0
2012-02-16 15:30:00,75.59,75.61,75.56,75.6,10300.0,60.2302,60.2462,60.2063,60.2382,10300.0
2012-02-16 15:35:00,75.6,75.6,75.55,75.6,12400.0,60.2382,60.2382,60.1984,60.2382,12400.0
2012-02-16 15:40:00,75.61,75.65,75.6,75.65,20600.0,60.2462,60.278,60.2382,60.278,20600.0
2012-02-16 15:45:00,75.65,75.67,75.62,75.63,24500.0,60.278,60.294,60.2541,60.2621,24500.0
2012-02-16 15:50:00,75.63,75.66,75.6,75.63,14400.0,60.2621,60.286,60.2382,60.2621,14400.0
2012-02-16 15:55:00,75.64,75.66,75.6,75.61,43900.0,60.2701,60.286,60.2382,60.2462,43900.0
2012-02-17 09:30:00,75.88,75.89,75.82,75.85,31100.0,60.4613,60.4693,60.4135,60.4374,31100.0
2012-02-17 09:35:00,75.84,75.84,75.73,75.8,14500.0,60.4294,60.4294,60.3418,60.3976,14500.0
2012-02-17 09:40:00,75.79,75.88,75.78,75.88,16400.0,60.3896,60.4613,60.3816,60.4613,16400.0
2012-02-17 09:45:00,75.89,75.91,75.8,75.83,25300.0,60.4693,60.4852,60.3976,60.4215,25300.0
2012-02-17 09:50:00,75.81,75.82,75.78,75.8,9700.0,60.4055,60.4135,60.3816,60.3976,9700.0
2012-02-17 09:55:00,75.81,75.82,75.77,75.81,12200.0,60.4055,60.4135,60.3737,60.4055,12200.0
2012-02-17 10:00:00,75.82,75.82,75.67,75.7,17400.0,60.4135,60.4135,60.294,60.3179,17400.0
2012-02-17 10:05:00,75.72,75.75,75.71,75.71,16200.0,60.3338,60.3577,60.3258,60.3258,16200.0
2012-02-17 10:10:00,75.72,75.73,75.69,75.72,13300.0,60.3338,60.3418,60.3099,60.3338,13300.0
2012-02-17 10:15:00,75.72,75.76,75.71,75.75,10700.0,60.3338,60.3657,60.3258,60.3577,10700.0
2012-02-17 10:20:00,75.75,75.78,75.74,75.77,10000.0,60.3577,60.3816,60.3498,60.3737,10000.0
2012-02-17 10:25:00,75.77,75.79,75.74,75.74,7100.0,60.3737,60.3896,60.3498,60.3498,7100.0
2012-02-17 10:30:00,75.74,75.77,75.71,75.72,8700.0,60.3498,60.3737,60.3258,60.3338,8700.0
2012-02-17 10:35:00,75.72,75.75,75.69,75.69,14000.0,60.3338,60.3577,60.3099,60.3099,14000.0
2012-02-17 10:40:00,75.68,75.72,75.68,75.69,13000.0,60.3019,60.3338,60.3019,60.3099,13000.0
2012-02-17 10:45:00,75.69,75.73,75.69,75.72,10400.0,60.3099,60.3418,60.3099,60.3338,10400.0
2012-02-17 10:50:00,75.73,75.74,75.69,75.69,5800.0,60.3418,60.3498,60.3099,60.3099,5800.0
2012-02-17 10:55:00,75.66,75.67,75.64,75.65,8300.0,60.286,60.294,60.2701,60.278,8300.0
2012-02-17 11:00:00,75.67,75.67,75.58,75.6,12200.0,60.294,60.294,60.2223,60.2382,12200.0
2012-02-17 11:05:00,75.6,75.61,75.55,75.58,15200.0,60.2382,60.2462,60.1984,60.2223,15200.0
2012-02-17 11:10:00,75.59,75.59,75.55,75.56,8600.0,60.2302,60.2302,60.1984,60.2063,8600.0
2012-02-17 11:15:00,75.55,75.61,75.55,75.6,8700.0,60.1984,60.2462,60.1984,60.2382,8700.0
2012-02-17 11:20:00,75.59,75.6,75.57,75.58,4600.0,60.2302,60.2382,60.2143,60.2223,4600.0
2012-02-17 11:25:00,75.59,75.61,75.55,75.61,79600.0,60.2302,60.2462,60.1984,60.2462,79600.0
2012-02-17 11:30:00,75.61,75.63,75.59,75.62,7600.0,60.2462,60.2621,60.2302,60.2541,7600.0
2012-02-17 11:35:00,75.61,75.63,75.61,75.63,8500.0,60.2462,60.2621,60.2462,60.2621,8500.0
2012-02-17 11:40:00,75.64,75.67,75.64,75.66,10000.0,60.2701,60.294,60.2701,60.286,10000.0
2012-02-17 11:45:00,75.66,75.67,75.63,75.63,9500.0,60.286,60.294,60.2621,60.2621,9500.0
2012-02-17 11:50:00,75.63,75.64,75.63,75.63,5100.0,60.2621,60.2701,60.2621,60.2621,5100.0
2012-02-17 11:55:00,75.63,75.65,75.62,75.63,9000.0,60.2621,60.278,60.2541,60.2621,9000.0
2012-02-17 12:00:00,75.64,75.64,75.61,75.61,2700.0,60.2701,60.2701,60.2462,60.2462,2700.0
2012-02-17 12:05:00,75.61,75.63,75.6,75.63,500.0,60.2462,60.2621,60.2382,60.2621,500.0
2012-02-17 12:10:00,75.64,75.64,75.63,75.63,1100.0,60.2701,60.2701,60.2621,60.2621,1100.0
2012-02-17 12:15:00,75.63,75.65,75.62,75.65,17000.0,60.2621,60.278,60.2541,60.278,17000.0
2012-02-17 12:20:00,75.65,75.65,75.64,75.64,1800.0,60.278,60.278,60.2701,60.2701,1800.0
2012-02-17 12:25:00,75.62,75.64,75.62,75.63,600.0,60.2541,60.2701,60.2541,60.2621,600.0
2012-02-17 12:30:00,75.64,75.65,75.62,75.64,1000.0,60.2701,60.278,60.2541,60.2701,1000.0
2012-02-17 12:35:00,75.63,75.66,75.63,75.66,1000.0,60.2621,60.286,60.2621,60.286,1000.0
2012-02-17 12:40:00,75.67,75.67,75.65,75.65,700.0,60.294,60.294,60.278,60.278,700.0
2012-02-17 12:45:00,75.65,75.66,75.65,75.66,1200.0,60.278,60.286,60.278,60.286,1200.0
2012-02-17 12:50:00,75.65,75.66,75.64,75.65,1600.0,60.278,60.286,60.2701,60.278,1600.0
2012-02-17 12:55:00,75.65,75.66,75.65,75.66,17900.0,60.278,60.286,60.278,60.286,17900.0
2012-02-17 13:00:00,75.65,75.66,75.65,75.65,31000.0,60.278,60.286,60.278,60.278,31000.0
2012-02-17 13:05:00,75.65,75.66,75.64,75.65,2300.0,60.278,60.286,60.2701,60.278,2300.0
2012-02-17 13:10:00,75.65,75.65,75.65,75.65,500.0,60.278,60.278,60.278,60.278,500.0
2012-02-17 13:15:00,75.67,75.71,75.67,75.7,6800.0,60.294,60.3258,60.294,60.3179,6800.0
2012-02-17 13:20:00,75.72,75.72,75.72,75.72,1000.0,60.3338,60.3338,60.3338,60.3338,1000.0
2012-02-17 13:25:00,75.71,75.72,75.71,75.71,500.0,60.3258,60.3338,60.3258,60.3258,500.0
2012-02-17 13:30:00,75.72,75.73,75.71,75.72,1600.0,60.3338,60.3418,60.3258,60.3338,1600.0
2012-02-17 13:35:00,75.73,75.74,75.73,75.74,1900.0,60.3418,60.3498,60.3418,60.3498,1900.0
2012-02-17 13:40:00,75.74,75.74,75.73,75.73,1800.0,60.3498,60.3498,60.3418,60.3418,1800.0
2012-02-17 13:45:00,75.74,75.74,75.71,75.74,12000.0,60.3498,60.3498,60.3258,60.3498,12000.0
2012-02-17 13:50:00,75.73,75.73,75.71,75.71,19900.0,60.3418,60.3418,60.3258,60.3258,19900.0
2012-02-17 13:55:00,75.72,75.73,75.71,75.73,8200.0,60.3338,60.3418,60.3258,60.3418,8200.0
2012-02-17 14:00:00,75.73,75.75,75.73,75.75,3000.0,60.3418,60.3577,60.3418,60.3577,3000.0
2012-02-17 14:05:00,75.75,75.75,75.74,75.74,2300.0,60.3577,60.3577,60.3498,60.3498,2300.0
2012-02-17 14:10:00,75.74,75.74,75.72,75.72,600.0,60.3498,60.3498,60.3338,60.3338,600.0
2012-02-17 14:15:00,75.72,75.74,75.72,75.72,27400.0,60.3338,60.3498,60.3338,60.3338,27400.0
2012-02-17 14:20:00,75.73,75.74,75.72,75.74,7100.0,60.3418,60.3498,60.3338,60.3498,7100.0
2012-02-17 14:25:00,75.73,75.74,75.73,75.74,5400.0,60.3418,60.3498,60.3418,60.3498,5400.0
2012-02-17 14:30:00,75.75,75.76,75.74,75.76,2400.0,60.3577,60.3657,60.3498,60.3657,2400.0
2012-02-17 14:35:00,75.76,75.77,75.75,75.76,7900.0,60.3657,60.3737,60.3577,60.3657,7900.0
2012-02-17 14:40:00,75.76,75.78,75.74,75.74,9600.0,60.3657,60.3816,60.3498,60.3498,9600.0
2012-02-17 14:45:00,75.74,75.77,75.74,75.77,5300.0,60.3498,60.3737,60.3498,60.3737,5300.0
2012-02-17 14:50:00,75.76,75.76,75.76,75.76,100.0,60.3657,60.3657,60.3657,60.3657,100.0
2012-02-17 14:55:00,75.76,75.76,75.74,75.75,1800.0,60.3657,60.3657,60.3498,60.3577,1800.0
2012-02-17 15:00:00,75.74,75.75,75.73,75.74,1800.0,60.3498,60.3577,60.3418,60.3498,1800.0
2012-02-17 15:05:00,75.74,75.76,75.74,75.75,4800.0,60.3498,60.3657,60.3498,60.3577,4800.0
2012-02-17 15:10:00,75.75,75.77,75.75,75.76,3400.0,60.3577,60.3737,60.3577,60.3657,3400.0
2012-02-17 15:15:00,75.76,75.78,75.76,75.78,16300.0,60.3657,60.3816,60.3657,60.3816,16300.0
2012-02-17 15:20:00,75.78,75.82,75.77,75.82,15500.0,60.3816,60.4135,60.3737,60.4135,15500.0
2012-02-17 15:25:00,75.83,75.84,75.81,75.84,14200.0,60.4215,60.4294,60.4055,60.4294,14200.0
2012-02-17 15:30:00,75.83,75.85,75.81,75.81,4500.0,60.4215,60.4374,60.4055,60.4055,4500.0
2012-02-17 15:35:00,75.81,75.81,75.75,75.8,11200.0,60.4055,60.4055,60.3577,60.3976,11200.0
2012-02-17 15:40:00,75.8,75.81,75.77,75.78,7300.0,60.3976,60.4055,60.3737,60.3816,7300.0
2012-02-17 15:45:00,75.79,75.82,75.78,75.8,4600.0,60.3896,60.4135,60.3816,60.3976,4600.0
2012-02-17 15:50:00,75.79,75.8,75.73,75.79,17200.0,60.3896,60.3976,60.3418,60.3896,17200.0
2012-02-17 15:55:00,75.77,75.78,75.73,75.73,195500.0,60.3737,60.3816,60.3418,60.3418,195500.0
2012-02-21 09:30:00,75.92,75.96,75.9,75.92,14600.0,60.4932,60.525,60.4772,60.4932,14600.0
2012-02-21 09:35:00,75.93,75.94,75.89,75.91,17500.0,60.5011,60.5091,60.4693,60.4852,17500.0
2012-02-21 09:40:00,75.91,75.99,75.9,75.97,28300.0,60.4852,60.549,60.4772,60.533,28300.0
2012-02-21 09:45:00,75.98,75.99,75.8,75.8,23900.0,60.541,60.549,60.3976,60.3976,23900.0
2012-02-21 09:50:00,75.79,75.8,75.75,75.76,8400.0,60.3896,60.3976,60.3577,60.3657,8400.0
2012-02-21 09:55:00,75.75,75.77,75.72,75.76,19600.0,60.3577,60.3737,60.3338,60.3657,19600.0
2012-02-21 10:00:00,75.76,75.81,75.75,75.79,9200.0,60.3657,60.4055,60.3577,60.3896,9200.0
2012-02-21 10:05:00,75.79,75.8,75.75,75.76,96300.0,60.3896,60.3976,60.3577,60.3657,96300.0
2012-02-21 10:10:00,75.77,75.86,75.74,75.86,14600.0,60.3737,60.4454,60.3498,60.4454,14600.0
2012-02-21 10:15:00,75.84,75.85,75.83,75.83,5600.0,60.4294,60.4374,60.4215,60.4215,5600.0
2012-02-21 10:20:00,75.84,75.85,75.8,75.84,7900.0,60.4294,60.4374,60.3976,60.4294,7900.0
2012-02-21 10:25:00,75.87,75.88,75.84,75.85,7000.0,60.4533,60.4613,60.4294,60.4374,7000.0
2012-02-21 10:30:00,75.87,75.96,75.87,75.96,7300.0,60.4533,60.525,60.4533,60.525,7300.0
2012-02-21 10:35:00,75.96,76.03,75.95,76.03,10400.0,60.525,60.5808,60.5171,60.5808,10400.0
2012-02-21 10:40:00,76.03,76.05,76.0,76.0,9800.0,60.5808,60.5968,60.5569,60.5569,9800.0
2012-02-21 10:45:00,76.01,76.03,76.0,76.0,3200.0,60.5649,60.5808,60.5569,60.5569,3200.0
2012-02-21 10:50:00,76.01,76.02,76.0,76.02,1700.0,60.5649,60.5729,60.5569,60.5729,1700.0
2012-02-21 10:55:00,76.03,76.06,76.03,76.05,3900.0,60.5808,60.6047,60.5808,60.5968,3900.0
2012-02-21 11:00:00,76.06,76.06,76.02,76.02,6500.0,60.6047,60.6047,60.5729,60.5729,6500.0
2012-02-21 11:05:00,76.03,76.05,76.02,76.05,1900.0,60.5808,60.5968,60.5729,60.5968,1900.0
2012-02-21 11:10:00,76.03,76.04,76.01,76.01,1300.0,60.5808,60.5888,60.5649,60.5649,1300.0
2012-02-21 11:15:00,76.01,76.03,76.01,76.03,2900.0,60.5649,60.5808,60.5649,60.5808,2900.0
2012-02-21 11:20:00,76.03,76.06,76.03,76.05,2100.0,60.5808,60.6047,60.5808,60.5968,2100.0
2012-02-21 11:25:00,76.04,76.04,76.01,76.04,800.0,60.5888,60.5888,60.5649,60.5888,800.0
2012-02-21 11:30:00,76.04,76.04,76.03,76.03,4500.0,60.5888,60.5888,60.5808,60.5808,4500.0
2012-02-21 11:35:00,76.02,76.03,75.96,75.96,9400.0,60.5729,60.5808,60.525,60.525,9400.0
2012-02-21 11:40:00,75.98,75.98,75.96,75.96,2300.0,60.541,60.541,60.525,60.525,2300.0
2012-02-21 11:45:00,75.97,75.97,75.95,75.96,3600.0,60.533,60.533,60.5171,60.525,3600.0
2012-02-21 11:50:00,75.96,75.98,75.96,75.96,5100.0,60.525,60.541,60.525,60.525,5100.0
2012-02-21 11:55:00,75.95,75.98,75.95,75.96,10400.0,60.5171,60.541,60.5171,60.525,10400.0
2012-02-21 12:00:00,75.97,76.06,75.96,76.06,14200.0,60.533,60.6047,60.525,60.6047,14200.0
2012-02-21 12:05:00,76.06,76.09,76.05,76.06,10000.0,60.6047,60.6286,60.5968,60.6047,10000.0
2012-02-21 12:10:00,76.06,76.06,76.05,76.05,2500.0,60.6047,60.6047,60.5968,60.5968,2500.0
2012-02-21 12:15:00,76.06,76.06,75.97,75.98,8900.0,60.6047,60.6047,60.533,60.541,8900.0
2012-02-21 12:20:00,75.99,76.0,75.97,75.98,4100.0,60.549,60.5569,60.533,60.541,4100.0
2012-02-21 12:25:00,75.99,76.02,75.99,76.01,4400.0,60.549,60.5729,60.549,60.5649,4400.0
2012-02-21 12:30:00,76.01,76.01,75.99,76.01,3300.0,60.5649,60.5649,60.549,60.5649,3300.0
2012-02-21 12:35:00,76.01,76.01,75.99,76.0,5700.0,60.5649,60.5649,60.549,60.5569,5700.0
2012-02-21 12:40:00,75.98,75.98,75.97,75.97,4200.0,60.541,60.541,60.533,60.533,4200.0
2012-02-21 12:45:00,75.98,76.01,75.98,76.0,2900.0,60.541,60.5649,60.541,60.5569,2900.0
2012-02-21 12:50:00,76.0,76.0,75.98,75.99,3600.0,60.5569,60.5569,60.541,60.549,3600.0
2012-02-21 12:55:00,75.98,76.0,75.98,75.98,9600.0,60.541,60.5569,60.541,60.541,9600.0
2012-02-21 13:00:00,75.98,75.98,75.95,75.97,3000.0,60.541,60.541,60.5171,60.533,3000.0
2012-02-21 13:05:00,75.97,75.99,75.97,75.99,3000.0,60.533,60.549,60.533,60.549,3000.0
2012-02-21 13:10:00,76.01,76.02,76.01,76.01,1700.0,60.5649,60.5729,60.5649,60.5649,1700.0
2012-02-21 13:15:00,76.01,76.02,76.0,76.0,4500.0,60.5649,60.5729,60.5569,60.5569,4500.0
2012-02-21 13:20:00,76.01,76.01,76.0,76.01,2500.0,60.5649,60.5649,60.5569,60.5649,2500.0
2012-02-21 13:25:00,76.0,76.0,76.0,76.0,500.0,60.5569,60.5569,60.5569,60.5569,500.0
2012-02-21 13:30:00,76.0,76.02,75.99,76.02,2700.0,60.5569,60.5729,60.549,60.5729,2700.0
2012-02-21 13:35:00,76.02,76.02,75.99,75.99,2500.0,60.5729,60.5729,60.549,60.549,2500.0
2012-02-21 13:40:00,75.98,75.98,75.88,75.89,10900.0,60.541,60.541,60.4613,60.4693,10900.0
2012-02-21 13:45:00,75.89,75.91,75.89,75.91,21100.0,60.4693,60.4852,60.4693,60.4852,21100.0
2012-02-21 13:50:00,75.91,75.95,75.9,75.91,32500.0,60.4852,60.5171,60.4772,60.4852,32500.0
2012-02-21 13:55:00,75.91,75.91,75.86,75.89,10300.0,60.4852,60.4852,60.4454,60.4693,10300.0
2012-02-21 14:00:00,75.9,75.91,75.89,75.89,1900.0,60.4772,60.4852,60.4693,60.4693,1900.0
2012-02-21 14:05:00,75.89,75.89,75.85,75.85,5500.0,60.4693,60.4693,60.4374,60.4374,5500.0
2012-02-21 14:10:00,75.84,75.84,75.74,75.76,21900.0,60.4294,60.4294,60.3498,60.3657,21900.0
2012-02-21 14:15:00,75.76,75.79,75.76,75.76,6500.0,60.3657,60.3896,60.3657,60.3657,6500.0
2012-02-21 14:20:00,75.76,75.78,75.73,75.78,25500.0,60.3657,60.3816,60.3418,60.3816,25500.0
2012-02-21 14:25:00,75.79,75.81,75.77,75.78,24400.0,60.3896,60.4055,60.3737,60.3816,24400.0
2012-02-21 14:30:00,75.78,75.79,75.75,75.75,5800.0,60.3816,60.3896,60.3577,60.3577,5800.0
2012-02-21 14:35:00,75.73,75.73,75.67,75.67,13600.0,60.3418,60.3418,60.294,60.294,13600.0
2012-02-21 14:40:00,75.66,75.66,75.61,75.63,14700.0,60.286,60.286,60.2462,60.2621,14700.0
2012-02-21 14:45:00,75.64,75.68,75.64,75.66,3400.0,60.2701,60.3019,60.2701,60.286,3400.0
2012-02-21 14:50:00,75.66,75.66,75.56,75.56,15300.0,60.286,60.286,60.2063,60.2063,15300.0
2012-02-21 14:55:00,75.55,75.6,75.53,75.6,8500.0,60.1984,60.2382,60.1824,60.2382,8500.0
2012-02-21 15:00:00,75.6,75.65,75.59,75.63,8200.0,60.2382,60.278,60.2302,60.2621,8200.0
2012-02-21 15:05:00,75.65,75.66,75.64,75.64,4800.0,60.278,60.286,60.2701,60.2701,4800.0
2012-02-21 15:10:00,75.64,75.65,75.61,75.63,6900.0,60.2701,60.278,60.2462,60.2621,6900.0
2012-02-21 15:15:00,75.63,75.63,75.59,75.6,3100.0,60.2621,60.2621,60.2302,60.2382,3100.0
2012-02-21 15:20:00,75.58,75.65,75.58,75.65,7400.0,60.2223,60.278,60.2223,60.278,7400.0
2012-02-21 15:25:00,75.64,75.64,75.56,75.61,7100.0,60.2701,60.2701,60.2063,60.2462,7100.0
2012-02-21 15:30:00,75.62,75.62,75.58,75.59,11700.0,60.2541,60.2541,60.2223,60.2302,11700.0
2012-02-21 15:35:00,75.59,75.64,75.54,75.64,12300.0,60.2302,60.2701,60.1904,60.2701,12300.0
2012-02-21 15:40:00,75.65,75.73,75.64,75.7,10500.0,60.278,60.3418,60.2701,60.3179,10500.0
2012-02-21 15:45:00,75.71,75.74,75.69,75.7,15200.0,60.3258,60.3498,60.3099,60.3179,15200.0
2012-02-21 15:50:00,75.72,75.75,75.69,75.75,16800.0,60.3338,60.3577,60.3099,60.3577,16800.0
2012-02-21 15:55:00,75.74,75.77,75.7,75.77,19800.0,60.3498,60.3737,60.3179,60.3737,19800.0
2012-02-22 09:30:00,75.65,75.72,75.63,75.72,19200.0,60.278,60.3338,60.2621,60.3338,19200.0
2012-02-22 09:35:00,75.73,75.74,75.61,75.62,8400.0,60.3418,60.3498,60.2462,60.2541,8400.0
2012-02-22 09:40:00,75.69,75.77,75.69,75.77,6500.0,60.3099,60.3737,60.3099,60.3737,6500.0
2012-02-22 09:45:00,75.76,75.77,75.73,75.73,6700.0,60.3657,60.3737,60.3418,60.3418,6700.0
2012-02-22 09:50:00,75.72,75.72,75.65,75.66,73100.0,60.3338,60.3338,60.278,60.286,73100.0
2012-02-22 09:55:00,75.67,75.73,75.65,75.71,2800.0,60.294,60.3418,60.278,60.3258,2800.0
2012-02-22 10:00:00,75.68,75.71,75.55,75.63,18600.0,60.3019,60.3258,60.1984,60.2621,18600.0
2012-02-22 10:05:00,75.64,75.67,75.59,75.67,4600.0,60.2701,60.294,60.2302,60.294,4600.0
2012-02-22 10:10:00,75.67,75.77,75.66,75.74,28800.0,60.294,60.3737,60.286,60.3498,28800.0
2012-02-22 10:15:00,75.73,75.83,75.71,75.78,21900.0,60.3418,60.4215,60.3258,60.3816,21900.0
2012-02-22 10:20:00,75.77,75.78,75.68,75.68,32800.0,60.3737,60.3816,60.3019,60.3019,32800.0
2012-02-22 10:25:00,75.69,75.72,75.69,75.7,5800.0,60.3099,60.3338,60.3099,60.3179,5800.0
2012-02-22 10:30:00,75.68,75.68,75.59,75.63,14800.0,60.3019,60.3019,60.2302,60.2621,14800.0
2012-02-22 10:35:00,75.64,75.65,75.57,75.62,12200.0,60.2701,60.278,60.2143,60.2541,12200.0
2012-02-22 10:40:00,75.61,75.66,75.59,75.59,13500.0,60.2462,60.286,60.2302,60.2302,13500.0
2012-02-22 10:45:00,75.6,75.69,75.59,75.67,10700.0,60.2382,60.3099,60.2302,60.294,10700.0
2012-02-22 10:50:00,75.7,75.73,75.68,75.7,28100.0,60.3179,60.3418,60.3019,60.3179,28100.0
2012-02-22 10:55:00,75.69,75.69,75.62,75.67,6800.0,60.3099,60.3099,60.2541,60.294,6800.0
2012-02-22 11:00:00,75.67,75.76,75.67,75.76,8200.0,60.294,60.3657,60.294,60.3657,8200.0
2012-02-22 11:05:00,75.75,75.75,75.71,75.72,6800.0,60.3577,60.3577,60.3258,60.3338,6800.0
2012-02-22 11:10:00,75.74,75.74,75.65,75.65,9400.0,60.3498,60.3498,60.278,60.278,9400.0
2012-02-22 11:15:00,75.66,75.68,75.62,75.62,2500.0,60.286,60.3019,60.2541,60.2541,2500.0
2012-02-22 11:20:00,75.62,75.65,75.59,75.65,9100.0,60.2541,60.278,60.2302,60.278,9100.0
2012-02-22 11:25:00,75.65,75.65,75.62,75.62,5100.0,60.278,60.278,60.2541,60.2541,5100.0
2012-02-22 11:30:00,75.63,75.64,75.57,75.59,12800.0,60.2621,60.2701,60.2143,60.2302,12800.0
2012-02-22 11:35:00,75.58,75.58,75.53,75.55,12000.0,60.2223,60.2223,60.1824,60.1984,12000.0
2012-02-22 11:40:00,75.54,75.54,75.43,75.45,30000.0,60.1904,60.1904,60.1027,60.1187,30000.0
2012-02-22 11:45:00,75.44,75.47,75.44,75.45,14300.0,60.1107,60.1346,60.1107,60.1187,14300.0
2012-02-22 11:50:00,75.46,75.48,75.43,75.46,3600.0,60.1266,60.1426,60.1027,60.1266,3600.0
2012-02-22 11:55:00,75.45,75.47,75.44,75.47,5500.0,60.1187,60.1346,60.1107,60.1346,5500.0
2012-02-22 12:00:00,75.47,75.47,75.44,75.44,2500.0,60.1346,60.1346,60.1107,60.1107,2500.0
2012-02-22 12:05:00,75.43,75.43,75.39,75.41,10500.0,60.1027,60.1027,60.0709,60.0868,10500.0
2012-02-22 12:10:00,75.41,75.43,75.4,75.41,5000.0,60.0868,60.1027,60.0788,60.0868,5000.0
2012-02-22 12:15:00,75.42,75.43,75.42,75.42,4500.0,60.0948,60.1027,60.0948,60.0948,4500.0
2012-02-22 12:20:00,75.43,75.47,75.43,75.44,5600.0,60.1027,60.1346,60.1027,60.1107,5600.0
2012-02-22 12:25:00,75.46,75.5,75.46,75.49,7000.0,60.1266,60.1585,60.1266,60.1506,7000.0
2012-02-22 12:30:00,75.49,75.49,75.45,75.46,3500.0,60.1506,60.1506,60.1187,60.1266,3500.0
2012-02-22 12:35:00,75.45,75.47,75.45,75.47,2300.0,60.1187,60.1346,60.1187,60.1346,2300.0
2012-02-22 12:40:00,75.48,75.49,75.47,75.47,1900.0,60.1426,60.1506,60.1346,60.1346,1900.0
2012-02-22 12:45:00,75.47,75.49,75.47,75.48,2100.0,60.1346,60.1506,60.1346,60.1426,2100.0
2012-02-22 12:50:00,75.48,75.49,75.48,75.49,2300.0,60.1426,60.1506,60.1426,60.1506,2300.0
2012-02-22 12:55:00,75.49,75.51,75.49,75.5,2400.0,60.1506,60.1665,60.1506,60.1585,2400.0
2012-02-22 13:00:00,75.49,75.53,75.49,75.53,3000.0,60.1506,60.1824,60.1506,60.1824,3000.0
2012-02-22 13:05:00,75.53,75.59,75.53,75.58,11300.0,60.1824,60.2302,60.1824,60.2223,11300.0
2012-02-22 13:10:00,75.6,75.61,75.59,75.6,6300.0,60.2382,60.2462,60.2302,60.2382,6300.0
2012-02-22 13:15:00,75.61,75.63,75.61,75.62,5600.0,60.2462,60.2621,60.2462,60.2541,5600.0
2012-02-22 13:20:00,75.62,75.63,75.6,75.61,2800.0,60.2541,60.2621,60.2382,60.2462,2800.0
2012-02-22 13:25:00,75.62,75.67,75.62,75.65,9100.0,60.2541,60.294,60.2541,60.278,9100.0
2012-02-22 13:30:00,75.65,75.65,75.61,75.62,4800.0,60.278,60.278,60.2462,60.2541,4800.0
2012-02-22 13:35:00,75.62,75.62,75.59,75.6,10100.0,60.2541,60.2541,60.2302,60.2382,10100.0
2012-02-22 13:40:00,75.6,75.61,75.6,75.6,900.0,60.2382,60.2462,60.2382,60.2382,900.0
2012-02-22 13:45:00,75.6,75.62,75.59,75.61,2400.0,60.2382,60.2541,60.2302,60.2462,2400.0
2012-02-22 13:50:00,75.62,75.68,75.62,75.68,4000.0,60.2541,60.3019,60.2541,60.3019,4000.0
2012-02-22 13:55:00,75.68,75.68,75.65,75.65,14000.0,60.3019,60.3019,60.278,60.278,14000.0
2012-02-22 14:00:00,75.65,75.67,75.64,75.64,25300.0,60.278,60.294,60.2701,60.2701,25300.0
2012-02-22 14:05:00,75.64,75.67,75.64,75.66,3400.0,60.2701,60.294,60.2701,60.286,3400.0
2012-02-22 14:10:00,75.64,75.64,75.64,75.64,2500.0,60.2701,60.2701,60.2701,60.2701,2500.0
2012-02-22 14:15:00,75.65,75.7,75.65,75.68,6100.0,60.278,60.3179,60.278,60.3019,6100.0
2012-02-22 14:20:00,75.69,75.69,75.67,75.68,5600.0,60.3099,60.3099,60.294,60.3019,5600.0
2012-02-22 14:25:00,75.68,75.68,75.65,75.66,6800.0,60.3019,60.3019,60.278,60.286,6800.0
2012-02-22 14:30:00,75.66,75.66,75.63,75.63,7300.0,60.286,60.286,60.2621,60.2621,7300.0
2012-02-22 14:35:00,75.62,75.62,75.58,75.58,22700.0,60.2541,60.2541,60.2223,60.2223,22700.0
2012-02-22 14:40:00,75.57,75.57,75.53,75.55,13400.0,60.2143,60.2143,60.1824,60.1984,13400.0
2012-02-22 14:45:00,75.57,75.58,75.56,75.56,7100.0,60.2143,60.2223,60.2063,60.2063,7100.0
2012-02-22 14:50:00,75.57,75.59,75.57,75.59,5600.0,60.2143,60.2302,60.2143,60.2302,5600.0
2012-02-22 14:55:00,75.59,75.59,75.54,75.54,8300.0,60.2302,60.2302,60.1904,60.1904,8300.0
2012-02-22 15:00:00,75.54,75.56,75.52,75.56,8500.0,60.1904,60.2063,60.1745,60.2063,8500.0
2012-02-22 15:05:00,75.56,75.59,75.56,75.57,5000.0,60.2063,60.2302,60.2063,60.2143,5000.0
2012-02-22 15:10:00,75.56,75.62,75.56,75.62,6700.0,60.2063,60.2541,60.2063,60.2541,6700.0
2012-02-22 15:15:00,75.63,75.64,75.59,75.59,16500.0,60.2621,60.2701,60.2302,60.2302,16500.0
2012-02-22 15:20:00,75.58,75.61,75.58,75.59,5900.0,60.2223,60.2462,60.2223,60.2302,5900.0
2012-02-22 15:25:00,75.59,75.6,75.51,75.57,18500.0,60.2302,60.2382,60.1665,60.2143,18500.0
2012-02-22 15:30:00,75.56,75.56,75.54,75.55,20600.0,60.2063,60.2063,60.1904,60.1984,20600.0
2012-02-22 15:35:00,75.55,75.61,75.54,75.61,26300.0,60.1984,60.2462,60.1904,60.2462,26300.0
2012-02-22 15:40:00,75.62,75.65,75.58,75.58,25600.0,60.2541,60.278,60.2223,60.2223,25600.0
2012-02-22 15:45:00,75.58,75.59,75.5,75.51,62500.0,60.2223,60.2302,60.1585,60.1665,62500.0
2012-02-22 15:50:00,75.52,75.53,75.47,75.48,17200.0,60.1745,60.1824,60.1346,60.1426,17200.0
2012-02-22 15:55:00,75.5,75.53,75.46,75.52,437500.0,60.1585,60.1824,60.1266,60.1745,437500.0
2012-02-23 09:30:00,75.5,75.5,75.42,75.44,7700.0,60.1585,60.1585,60.0948,60.1107,7700.0
2012-02-23 09:35:00,75.43,75.43,75.36,75.4,27900.0,60.1027,60.1027,60.047,60.0788,27900.0
2012-02-23 09:40:00,75.4,75.4,75.25,75.25,3700.0,60.0788,60.0788,59.9593,59.9593,3700.0
2012-02-23 09:45:00,75.24,75.32,75.23,75.29,13700.0,59.9514,60.0151,59.9434,59.9912,13700.0
2012-02-23 09:50:00,75.31,75.36,75.29,75.36,10600.0,60.0071,60.047,59.9912,60.047,10600.0
2012-02-23 09:55:00,75.36,75.37,75.32,75.32,5700.0,60.047,60.0549,60.0151,60.0151,5700.0
2012-02-23 10:00:00,75.36,75.43,75.36,75.4,12600.0,60.047,60.1027,60.047,60.0788,12600.0
2012-02-23 10:05:00,75.4,75.48,75.4,75.46,17700.0,60.0788,60.1426,60.0788,60.1266,17700.0
2012-02-23 10:10:00,75.47,75.49,75.45,75.49,10300.0,60.1346,60.1506,60.1187,60.1506,10300.0
2012-02-23 10:15:00,75.5,75.52,75.47,75.49,6800.0,60.1585,60.1745,60.1346,60.1506,6800.0
2012-02-23 10:20:00,75.49,75.49,75.43,75.46,11400.0,60.1506,60.1506,60.1027,60.1266,11400.0
2012-02-23 10:25:00,75.47,75.53,75.47,75.48,5100.0,60.1346,60.1824,60.1346,60.1426,5100.0
2012-02-23 10:30:00,75.49,75.53,75.48,75.52,2600.0,60.1506,60.1824,60.1426,60.1745,2600.0
2012-02-23 10:35:00,75.51,75.51,75.48,75.5,9600.0,60.1665,60.1665,60.1426,60.1585,9600.0
2012-02-23 10:40:00,75.51,75.56,75.51,75.52,6900.0,60.1665,60.2063,60.1665,60.1745,6900.0
2012-02-23 10:45:00,75.53,75.54,75.5,75.54,4400.0,60.1824,60.1904,60.1585,60.1904,4400.0
2012-02-23 10:50:00,75.54,75.7,75.53,75.68,17000.0,60.1904,60.3179,60.1824,60.3019,17000.0
2012-02-23 10:55:00,75.68,75.73,75.67,75.72,8400.0,60.3019,60.3418,60.294,60.3338,8400.0
2012-02-23 11:00:00,75.73,75.74,75.68,75.68,21200.0,60.3418,60.3498,60.3019,60.3019,21200.0
2012-02-23 11:05:00,75.7,75.73,75.69,75.71,6700.0,60.3179,60.3418,60.3099,60.3258,6700.0
2012-02-23 11:10:00,75.72,75.8,75.72,75.8,28000.0,60.3338,60.3976,60.3338,60.3976,28000.0
2012-02-23 11:15:00,75.8,75.82,75.73,75.77,11500.0,60.3976,60.4135,60.3418,60.3737,11500.0
2012-02-23 11:20:00,75.77,75.79,75.76,75.77,9800.0,60.3737,60.3896,60.3657,60.3737,9800.0
2012-02-23 11:25:00,75.76,75.8,75.76,75.79,7700.0,60.3657,60.3976,60.3657,60.3896,7700.0
2012-02-23 11:30:00,75.79,75.8,75.76,75.76,14100.0,60.3896,60.3976,60.3657,60.3657,14100.0
2012-02-23 11:35:00,75.75,75.75,75.74,75.74,5100.0,60.3577,60.3577,60.3498,60.3498,5100.0
2012-02-23 11:40:00,75.76,75.76,75.75,75.75,2200.0,60.3657,60.3657,60.3577,60.3577,2200.0
2012-02-23 11:45:00,75.74,75.75,75.71,75.71,16100.0,60.3498,60.3577,60.3258,60.3258,16100.0
2012-02-23 11:50:00,75.72,75.75,75.72,75.74,4200.0,60.3338,60.3577,60.3338,60.3498,4200.0
2012-02-23 11:55:00,75.75,75.76,75.74,75.75,8600.0,60.3577,60.3657,60.3498,60.3577,8600.0
2012-02-23 12:00:00,75.74,75.76,75.73,75.75,7000.0,60.3498,60.3657,60.3418,60.3577,7000.0
2012-02-23 12:05:00,75.75,75.79,75.73,75.79,5100.0,60.3577,60.3896,60.3418,60.3896,5100.0
2012-02-23 12:10:00,75.78,75.78,75.75,75.75,6200.0,60.3816,60.3816,60.3577,60.3577,6200.0
2012-02-23 12:15:00,75.75,75.75,75.73,75.73,1600.0,60.3577,60.3577,60.3418,60.3418,1600.0
2012-02-23 12:20:00,75.74,75.77,75.74,75.77,8600.0,60.3498,60.3737,60.3498,60.3737,8600.0
2012-02-23 12:25:00,75.77,75.81,75.76,75.79,14700.0,60.3737,60.4055,60.3657,60.3896,14700.0
2012-02-23 12:30:00,75.8,75.84,75.8,75.82,7500.0,60.3976,60.4294,60.3976,60.4135,7500.0
2012-02-23 12:35:00,75.8,75.81,75.8,75.81,1500.0,60.3976,60.4055,60.3976,60.4055,1500.0
2012-02-23 12:40:00,75.81,75.82,75.79,75.79,7900.0,60.4055,60.4135,60.3896,60.3896,7900.0
2012-02-23 12:45:00,75.77,75.79,75.75,75.75,28800.0,60.3737,60.3896,60.3577,60.3577,28800.0
2012-02-23 12:50:00,75.74,75.75,75.72,75.72,7000.0,60.3498,60.3577,60.3338,60.3338,7000.0
2012-02-23 12:55:00,75.7,75.75,75.7,75.75,7400.0,60.3179,60.3577,60.3179,60.3577,7400.0
2012-02-23 13:00:00,75.75,75.76,75.72,75.73,5400.0,60.3577,60.3657,60.3338,60.3418,5400.0
2012-02-23 13:05:00,75.72,75.72,75.68,75.69,4300.0,60.3338,60.3338,60.3019,60.3099,4300.0
2012-02-23 13:10:00,75.67,75.72,75.67,75.72,2200.0,60.294,60.3338,60.294,60.3338,2200.0
2012-02-23 13:15:00,75.7,75.74,75.7,75.72,7900.0,60.3179,60.3498,60.3179,60.3338,7900.0
2012-02-23 13:20:00,75.74,75.76,75.73,75.75,4000.0,60.3498,60.3657,60.3418,60.3577,4000.0
2012-02-23 13:25:00,75.74,75.76,75.71,75.71,3200.0,60.3498,60.3657,60.3258,60.3258,3200.0
2012-02-23 13:30:00,75.7,75.71,75.64,75.67,6600.0,60.3179,60.3258,60.2701,60.294,6600.0
2012-02-23 13:35:00,75.67,75.67,75.65,75.66,2000.0,60.294,60.294,60.278,60.286,2000.0
2012-02-23 13:40:00,75.66,75.71,75.65,75.71,10100.0,60.286,60.3258,60.278,60.3258,10100.0
2012-02-23 13:45:00,75.73,75.73,75.69,75.72,9400.0,60.3418,60.3418,60.3099,60.3338,9400.0
2012-02-23 13:50:00,75.72,75.76,75.7,75.76,5600.0,60.3338,60.3657,60.3179,60.3657,5600.0
2012-02-23 13:55:00,75.76,75.76,75.72,75.73,6300.0,60.3657,60.3657,60.3338,60.3418,6300.0
2012-02-23 14:00:00,75.75,75.76,75.69,75.7,6300.0,60.3577,60.3657,60.3099,60.3179,6300.0
2012-02-23 14:05:00,75.7,75.75,75.69,75.73,9200.0,60.3179,60.3577,60.3099,60.3418,9200.0
2012-02-23 14:10:00,75.71,75.73,75.71,75.72,3800.0,60.3258,60.3418,60.3258,60.3338,3800.0
2012-02-23 14:15:00,75.72,75.74,75.71,75.74,4000.0,60.3338,60.3498,60.3258,60.3498,4000.0
2012-02-23 14:20:00,75.74,75.76,75.72,75.74,6400.0,60.3498,60.3657,60.3338,60.3498,6400.0
2012-02-23 14:25:00,75.75,75.77,75.74,75.77,4500.0,60.3577,60.3737,60.3498,60.3737,4500.0
2012-02-23 14:30:00,75.76,75.76,75.74,75.74,2800.0,60.3657,60.3657,60.3498,60.3498,2800.0
2012-02-23 14:35:00,75.77,75.81,75.77,75.81,5700.0,60.3737,60.4055,60.3737,60.4055,5700.0
2012-02-23 14:40:00,75.83,75.83,75.74,75.76,11400.0,60.4215,60.4215,60.3498,60.3657,11400.0
2012-02-23 14:45:00,75.77,75.78,75.76,75.76,1400.0,60.3737,60.3816,60.3657,60.3657,1400.0
2012-02-23 14:50:00,75.74,75.77,75.74,75.77,3700.0,60.3498,60.3737,60.3498,60.3737,3700.0
2012-02-23 14:55:00,75.78,75.78,75.75,75.76,4100.0,60.3816,60.3816,60.3577,60.3657,4100.0
2012-02-23 15:00:00,75.77,75.78,75.76,75.76,2900.0,60.3737,60.3816,60.3657,60.3657,2900.0
2012-02-23 15:05:00,75.75,75.81,75.75,75.81,2900.0,60.3577,60.4055,60.3577,60.4055,2900.0
2012-02-23 15:10:00,75.81,75.87,75.81,75.84,9200.0,60.4055,60.4533,60.4055,60.4294,9200.0
2012-02-23 15:15:00,75.84,75.89,75.84,75.89,6400.0,60.4294,60.4693,60.4294,60.4693,6400.0
2012-02-23 15:20:00,75.88,75.88,75.85,75.88,3700.0,60.4613,60.4613,60.4374,60.4613,3700.0
2012-02-23 15:25:00,75.88,75.88,75.86,75.87,2800.0,60.4613,60.4613,60.4454,60.4533,2800.0
2012-02-23 15:30:00,75.88,75.92,75.85,75.87,9800.0,60.4613,60.4932,60.4374,60.4533,9800.0
2012-02-23 15:35:00,75.88,75.9,75.84,75.87,9800.0,60.4613,60.4772,60.4294,60.4533,9800.0
2012-02-23 15:40:00,75.89,75.92,75.85,75.86,23000.0,60.4693,60.4932,60.4374,60.4454,23000.0
2012-02-23 15:45:00,75.87,75.91,75.87,75.9,17900.0,60.4533,60.4852,60.4533,60.4772,17900.0
2012-02-23 15:50:00,75.9,75.92,75.87,75.89,22400.0,60.4772,60.4932,60.4533,60.4693,22400.0
2012-02-23 15:55:00,75.9,75.93,75.85,75.89,33100.0,60.4772,60.5011,60.4374,60.4693,33100.0
2012-02-24 09:30:00,76.03,76.08,76.01,76.04,17600.0,60.5808,60.6207,60.5649,60.5888,17600.0
2012-02-24 09:35:00,76.03,76.05,75.98,76.01,32900.0,60.5808,60.5968,60.541,60.5649,32900.0
2012-02-24 09:40:00,76.02,76.02,75.93,75.94,8300.0,60.5729,60.5729,60.5011,60.5091,8300.0
2012-02-24 09:45:00,75.94,76.02,75.93,76.01,10200.0,60.5091,60.5729,60.5011,60.5649,10200.0
2012-02-24 09:50:00,76.01,76.07,76.01,76.07,19200.0,60.5649,60.6127,60.5649,60.6127,19200.0
2012-02-24 09:55:00,76.02,76.07,76.02,76.06,11300.0,60.5729,60.6127,60.5729,60.6047,11300.0
2012-02-24 10:00:00,76.05,76.07,76.02,76.07,12000.0,60.5968,60.6127,60.5729,60.6127,12000.0
2012-02-24 10:05:00,76.07,76.13,76.07,76.1,16600.0,60.6127,60.6605,60.6127,60.6366,16600.0
2012-02-24 10:10:00,76.11,76.12,76.08,76.08,11100.0,60.6446,60.6525,60.6207,60.6207,11100.0
2012-02-24 10:15:00,76.08,76.11,76.07,76.07,13900.0,60.6207,60.6446,60.6127,60.6127,13900.0
2012-02-24 10:20:00,76.06,76.07,75.97,75.98,12300.0,60.6047,60.6127,60.533,60.541,12300.0
2012-02-24 10:25:00,75.97,75.99,75.96,75.99,11000.0,60.533,60.549,60.525,60.549,11000.0
2012-02-24 10:30:00,76.0,76.03,76.0,76.01,3400.0,60.5569,60.5808,60.5569,60.5649,3400.0
2012-02-24 10:35:00,76.01,76.01,75.98,76.0,10200.0,60.5649,60.5649,60.541,60.5569,10200.0
2012-02-24 10:40:00,76.01,76.04,76.0,76.04,34900.0,60.5649,60.5888,60.5569,60.5888,34900.0
2012-02-24 10:45:00,76.04,76.04,75.99,76.03,24200.0,60.5888,60.5888,60.549,60.5808,24200.0
2012-02-24 10:50:00,76.03,76.04,75.95,75.97,25100.0,60.5808,60.5888,60.5171,60.533,25100.0
2012-02-24 10:55:00,75.98,76.01,75.98,76.0,7100.0,60.541,60.5649,60.541,60.5569,7100.0
2012-02-24 11:00:00,75.98,76.09,75.98,76.09,14400.0,60.541,60.6286,60.541,60.6286,14400.0
2012-02-24 11:05:00,76.1,76.1,76.07,76.1,6000.0,60.6366,60.6366,60.6127,60.6366,6000.0
2012-02-24 11:10:00,76.09,76.09,76.08,76.09,4800.0,60.6286,60.6286,60.6207,60.6286,4800.0
2012-02-24 11:15:00,76.09,76.1,76.09,76.09,3200.0,60.6286,60.6366,60.6286,60.6286,3200.0
2012-02-24 11:20:00,76.09,76.09,76.08,76.08,400.0,60.6286,60.6286,60.6207,60.6207,400.0
2012-02-24 11:25:00,76.08,76.13,76.08,76.13,1000.0,60.6207,60.6605,60.6207,60.6605,1000.0
2012-02-24 11:30:00,76.14,76.14,76.11,76.11,4100.0,60.6685,60.6685,60.6446,60.6446,4100.0
2012-02-24 11:35:00,76.12,76.14,76.12,76.14,400.0,60.6525,60.6685,60.6525,60.6685,400.0
2012-02-24 11:40:00,76.14,76.14,76.11,76.11,1900.0,60.6685,60.6685,60.6446,60.6446,1900.0
2012-02-24 11:45:00,76.12,76.13,76.12,76.13,900.0,60.6525,60.6605,60.6525,60.6605,900.0
2012-02-24 11:50:00,76.14,76.17,76.14,76.16,3400.0,60.6685,60.6924,60.6685,60.6844,3400.0
2012-02-24 11:55:00,76.15,76.18,76.15,76.18,1800.0,60.6764,60.7003,60.6764,60.7003,1800.0
2012-02-24 12:00:00,76.18,76.18,76.15,76.16,1100.0,60.7003,60.7003,60.6764,60.6844,1100.0
2012-02-24 12:05:00,76.16,76.17,76.16,76.17,2300.0,60.6844,60.6924,60.6844,60.6924,2300.0
2012-02-24 12:10:00,76.18,76.18,76.16,76.16,1000.0,60.7003,60.7003,60.6844,60.6844,1000.0
2012-02-24 12:15:00,76.16,76.17,76.16,76.17,1000.0,60.6844,60.6924,60.6844,60.6924,1000.0
2012-02-24 12:20:00,76.17,76.18,76.16,76.18,2900.0,60.6924,60.7003,60.6844,60.7003,2900.0
2012-02-24 12:25:00,76.16,76.16,76.16,76.16,1600.0,60.6844,60.6844,60.6844,60.6844,1600.0
2012-02-24 12:30:00,76.18,76.18,76.16,76.17,5500.0,60.7003,60.7003,60.6844,60.6924,5500.0
2012-02-24 12:35:00,76.16,76.17,76.15,76.15,10700.0,60.6844,60.6924,60.6764,60.6764,10700.0
2012-02-24 12:40:00,76.15,76.18,76.15,76.18,9700.0,60.6764,60.7003,60.6764,60.7003,9700.0
2012-02-24 12:45:00,76.18,76.18,76.17,76.17,1000.0,60.7003,60.7003,60.6924,60.6924,1000.0
2012-02-24 12:50:00,76.18,76.18,76.16,76.16,11400.0,60.7003,60.7003,60.6844,60.6844,11400.0
2012-02-24 12:55:00,76.16,76.16,76.16,76.16,6700.0,60.6844,60.6844,60.6844,60.6844,6700.0
2012-02-24 13:00:00,76.17,76.2,76.17,76.19,8800.0,60.6924,60.7163,60.6924,60.7083,8800.0
2012-02-24 13:05:00,76.19,76.19,76.18,76.18,5000.0,60.7083,60.7083,60.7003,60.7003,5000.0
2012-02-24 13:10:00,76.19,76.2,76.18,76.19,10400.0,60.7083,60.7163,60.7003,60.7083,10400.0
2012-02-24 13:15:00,76.18,76.18,76.17,76.18,1700.0,60.7003,60.7003,60.6924,60.7003,1700.0
2012-02-24 13:20:00,76.18,76.18,76.17,76.18,700.0,60.7003,60.7003,60.6924,60.7003,700.0
2012-02-24 13:25:00,76.18,76.18,76.12,76.12,8400.0,60.7003,60.7003,60.6525,60.6525,8400.0
2012-02-24 13:30:00,76.13,76.14,76.11,76.11,5000.0,60.6605,60.6685,60.6446,60.6446,5000.0
2012-02-24 13:35:00,76.13,76.13,76.09,76.09,10100.0,60.6605,60.6605,60.6286,60.6286,10100.0
2012-02-24 13:40:00,76.09,76.1,76.09,76.09,3200.0,60.6286,60.6366,60.6286,60.6286,3200.0
2012-02-24 13:45:00,76.08,76.09,76.03,76.04,10100.0,60.6207,60.6286,60.5808,60.5888,10100.0
2012-02-24 13:50:00,76.05,76.08,76.05,76.07,8900.0,60.5968,60.6207,60.5968,60.6127,8900.0
2012-02-24 13:55:00,76.08,76.09,76.07,76.09,5800.0,60.6207,60.6286,60.6127,60.6286,5800.0
2012-02-24 14:00:00,76.1,76.11,76.09,76.11,7100.0,60.6366,60.6446,60.6286,60.6446,7100.0
2012-02-24 14:05:00,76.11,76.11,76.08,76.1,7300.0,60.6446,60.6446,60.6207,60.6366,7300.0
2012-02-24 14:10:00,76.1,76.11,76.1,76.11,2800.0,60.6366,60.6446,60.6366,60.6446,2800.0
2012-02-24 14:15:00,76.11,76.11,76.07,76.07,2400.0,60.6446,60.6446,60.6127,60.6127,2400.0
2012-02-24 14:20:00,76.06,76.06,76.03,76.04,5000.0,60.6047,60.6047,60.5808,60.5888,5000.0
2012-02-24 14:25:00,76.03,76.03,76.0,76.0,1100.0,60.5808,60.5808,60.5569,60.5569,1100.0
2012-02-24 14:30:00,75.99,75.99,75.91,75.95,11200.0,60.549,60.549,60.4852,60.5171,11200.0
2012-02-24 14:35:00,75.93,75.96,75.89,75.96,16200.0,60.5011,60.525,60.4693,60.525,16200.0
2012-02-24 14:40:00,75.96,75.96,75.93,75.93,3900.0,60.525,60.525,60.5011,60.5011,3900.0
2012-02-24 14:45:00,75.95,75.98,75.95,75.98,2500.0,60.5171,60.541,60.5171,60.541,2500.0
2012-02-24 14:50:00,75.98,75.98,75.95,75.95,3700.0,60.541,60.541,60.5171,60.5171,3700.0
2012-02-24 14:55:00,75.94,75.97,75.94,75.97,13500.0,60.5091,60.533,60.5091,60.533,13500.0
2012-02-24 15:00:00,75.97,75.98,75.95,75.97,7600.0,60.533,60.541,60.5171,60.533,7600.0
2012-02-24 15:05:00,75.98,76.01,75.98,76.0,7400.0,60.541,60.5649,60.541,60.5569,7400.0
2012-02-24 15:10:00,76.0,76.0,75.97,75.97,2700.0,60.5569,60.5569,60.533,60.533,2700.0
2012-02-24 15:15:00,75.97,76.0,75.96,76.0,5200.0,60.533,60.5569,60.525,60.5569,5200.0
2012-02-24 15:20:00,75.99,76.01,75.99,76.01,1500.0,60.549,60.5649,60.549,60.5649,1500.0
2012-02-24 15:25:00,76.0,76.0,75.99,75.99,2200.0,60.5569,60.5569,60.549,60.549,2200.0
2012-02-24 15:30:00,75.98,75.98,75.93,75.97,3800.0,60.541,60.541,60.5011,60.533,3800.0
2012-02-24 15:35:00,75.97,76.01,75.97,76.01,5600.0,60.533,60.5649,60.533,60.5649,5600.0
2012-02-24 15:40:00,76.02,76.02,75.97,75.99,20200.0,60.5729,60.5729,60.533,60.549,20200.0
2012-02-24 15:45:00,75.98,75.99,75.95,75.98,13000.0,60.541,60.549,60.5171,60.541,13000.0
2012-02-24 15:50:00,75.98,76.0,75.95,75.98,14800.0,60.541,60.5569,60.5171,60.541,14800.0
2012-02-24 15:55:00,75.99,76.03,75.96,76.01,29800.0,60.549,60.5808,60.525,60.5649,29800.0
2012-02-27 09:30:00,75.58,75.63,75.47,75.47,16000.0,60.2223,60.2621,60.1346,60.1346,16000.0
2012-02-27 09:35:00,75.47,75.52,75.46,75.49,1600.0,60.1346,60.1745,60.1266,60.1506,1600.0
2012-02-27 09:40:00,75.49,75.49,75.4,75.43,8300.0,60.1506,60.1506,60.0788,60.1027,8300.0
2012-02-27 09:45:00,75.4,75.46,75.39,75.42,15000.0,60.0788,60.1266,60.0709,60.0948,15000.0
2012-02-27 09:50:00,75.41,75.52,75.41,75.52,8600.0,60.0868,60.1745,60.0868,60.1745,8600.0
2012-02-27 09:55:00,75.5,75.57,75.5,75.54,12800.0,60.1585,60.2143,60.1585,60.1904,12800.0
2012-02-27 10:00:00,75.55,75.63,75.55,75.6,9200.0,60.1984,60.2621,60.1984,60.2382,9200.0
2012-02-27 10:05:00,75.6,75.68,75.6,75.67,38500.0,60.2382,60.3019,60.2382,60.294,38500.0
2012-02-27 10:10:00,75.68,75.73,75.66,75.69,26200.0,60.3019,60.3418,60.286,60.3099,26200.0
2012-02-27 10:15:00,75.7,75.77,75.66,75.73,20000.0,60.3179,60.3737,60.286,60.3418,20000.0
2012-02-27 10:20:00,75.75,75.77,75.73,75.76,45900.0,60.3577,60.3737,60.3418,60.3657,45900.0
2012-02-27 10:25:00,75.75,75.77,75.75,75.77,9100.0,60.3577,60.3737,60.3577,60.3737,9100.0
2012-02-27 10:30:00,75.76,75.79,75.73,75.74,19700.0,60.3657,60.3896,60.3418,60.3498,19700.0
2012-02-27 10:35:00,75.73,75.77,75.72,75.77,11800.0,60.3418,60.3737,60.3338,60.3737,11800.0
2012-02-27 10:40:00,75.76,75.92,75.76,75.91,31100.0,60.3657,60.4932,60.3657,60.4852,31100.0
2012-02-27 10:45:00,75.93,75.99,75.92,75.93,19900.0,60.5011,60.549,60.4932,60.5011,19900.0
2012-02-27 10:50:00,75.93,75.94,75.91,75.92,10900.0,60.5011,60.5091,60.4852,60.4932,10900.0
2012-02-27 10:55:00,75.92,75.96,75.9,75.91,9300.0,60.4932,60.525,60.4772,60.4852,9300.0
2012-02-27 11:00:00,75.91,75.97,75.91,75.94,7600.0,60.4852,60.533,60.4852,60.5091,7600.0
2012-02-27 11:05:00,75.95,76.02,75.94,76.02,8700.0,60.5171,60.5729,60.5091,60.5729,8700.0
2012-02-27 11:10:00,76.01,76.03,76.0,76.03,5900.0,60.5649,60.5808,60.5569,60.5808,5900.0
2012-02-27 11:15:00,76.04,76.1,76.04,76.08,18000.0,60.5888,60.6366,60.5888,60.6207,18000.0
2012-02-27 11:20:00,76.09,76.22,76.09,76.21,38400.0,60.6286,60.7322,60.6286,60.7242,38400.0
2012-02-27 11:25:00,76.2,76.2,76.13,76.15,39900.0,60.7163,60.7163,60.6605,60.6764,39900.0
2012-02-27 11:30:00,76.15,76.17,76.13,76.13,109200.0,60.6764,60.6924,60.6605,60.6605,109200.0
2012-02-27 11:35:00,76.13,76.16,76.12,76.12,15300.0,60.6605,60.6844,60.6525,60.6525,15300.0
2012-02-27 11:40:00,76.13,76.18,76.11,76.11,37400.0,60.6605,60.7003,60.6446,60.6446,37400.0
2012-02-27 11:45:00,76.13,76.14,76.07,76.12,29900.0,60.6605,60.6685,60.6127,60.6525,29900.0
2012-02-27 11:50:00,76.12,76.14,76.11,76.11,6700.0,60.6525,60.6685,60.6446,60.6446,6700.0
2012-02-27 11:55:00,76.11,76.14,76.11,76.14,12800.0,60.6446,60.6685,60.6446,60.6685,12800.0
2012-02-27 12:00:00,76.15,76.19,76.15,76.19,6900.0,60.6764,60.7083,60.6764,60.7083,6900.0
2012-02-27 12:05:00,76.18,76.21,76.14,76.15,9400.0,60.7003,60.7242,60.6685,60.6764,9400.0
2012-02-27 12:10:00,76.14,76.18,76.14,76.17,6700.0,60.6685,60.7003,60.6685,60.6924,6700.0
2012-02-27 12:15:00,76.17,76.17,76.12,76.13,6400.0,60.6924,60.6924,60.6525,60.6605,6400.0
2012-02-27 12:20:00,76.12,76.12,76.08,76.08,6500.0,60.6525,60.6525,60.6207,60.6207,6500.0
2012-02-27 12:25:00,76.08,76.11,76.08,76.11,2700.0,60.6207,60.6446,60.6207,60.6446,2700.0
2012-02-27 12:30:00,76.11,76.11,76.09,76.09,3900.0,60.6446,60.6446,60.6286,60.6286,3900.0
2012-02-27 12:35:00,76.09,76.14,76.09,76.14,3700.0,60.6286,60.6685,60.6286,60.6685,3700.0
2012-02-27 12:40:00,76.14,76.15,76.12,76.15,1800.0,60.6685,60.6764,60.6525,60.6764,1800.0
2012-02-27 12:45:00,76.15,76.19,76.14,76.19,4700.0,60.6764,60.7083,60.6685,60.7083,4700.0
2012-02-27 12:50:00,76.21,76.33,76.2,76.24,67100.0,60.7242,60.8199,60.7163,60.7482,67100.0
2012-02-27 12:55:00,76.23,76.25,76.21,76.24,4900.0,60.7402,60.7561,60.7242,60.7482,4900.0
2012-02-27 13:00:00,76.24,76.25,76.18,76.18,5900.0,60.7482,60.7561,60.7003,60.7003,5900.0
2012-02-27 13:05:00,76.18,76.2,76.17,76.2,6200.0,60.7003,60.7163,60.6924,60.7163,6200.0
2012-02-27 13:10:00,76.2,76.21,76.18,76.19,4200.0,60.7163,60.7242,60.7003,60.7083,4200.0
2012-02-27 13:15:00,76.19,76.2,76.19,76.2,2900.0,60.7083,60.7163,60.7083,60.7163,2900.0
2012-02-27 13:20:00,76.19,76.22,76.19,76.22,5100.0,60.7083,60.7322,60.7083,60.7322,5100.0
2012-02-27 13:25:00,76.21,76.22,76.17,76.17,2500.0,60.7242,60.7322,60.6924,60.6924,2500.0
2012-02-27 13:30:00,76.16,76.18,76.16,76.17,5100.0,60.6844,60.7003,60.6844,60.6924,5100.0
2012-02-27 13:35:00,76.19,76.21,76.19,76.21,4900.0,60.7083,60.7242,60.7083,60.7242,4900.0
2012-02-27 13:40:00,76.2,76.24,76.2,76.23,8700.0,60.7163,60.7482,60.7163,60.7402,8700.0
2012-02-27 13:45:00,76.23,76.23,76.16,76.17,7400.0,60.7402,60.7402,60.6844,60.6924,7400.0
2012-02-27 13:50:00,76.18,76.2,76.13,76.13,15000.0,60.7003,60.7163,60.6605,60.6605,15000.0
2012-02-27 13:55:00,76.14,76.14,76.12,76.14,7200.0,60.6685,60.6685,60.6525,60.6685,7200.0
2012-02-27 14:00:00,76.15,76.19,76.14,76.19,9600.0,60.6764,60.7083,60.6685,60.7083,9600.0
2012-02-27 14:05:00,76.19,76.21,76.19,76.21,3400.0,60.7083,60.7242,60.7083,60.7242,3400.0
2012-02-27 14:10:00,76.21,76.21,76.19,76.2,5400.0,60.7242,60.7242,60.7083,60.7163,5400.0
2012-02-27 14:15:00,76.21,76.21,76.18,76.18,5200.0,60.7242,60.7242,60.7003,60.7003,5200.0
2012-02-27 14:20:00,76.19,76.19,76.16,76.18,7300.0,60.7083,60.7083,60.6844,60.7003,7300.0
2012-02-27 14:25:00,76.17,76.2,76.16,76.19,4600.0,60.6924,60.7163,60.6844,60.7083,4600.0
2012-02-27 14:30:00,76.19,76.19,76.15,76.16,9300.0,60.7083,60.7083,60.6764,60.6844,9300.0
2012-02-27 14:35:00,76.16,76.18,76.15,76.16,11100.0,60.6844,60.7003,60.6764,60.6844,11100.0
2012-02-27 14:40:00,76.16,76.23,76.16,76.23,18800.0,60.6844,60.7402,60.6844,60.7402,18800.0
2012-02-27 14:45:00,76.22,76.23,76.19,76.21,9000.0,60.7322,60.7402,60.7083,60.7242,9000.0
2012-02-27 14:50:00,76.22,76.23,76.21,76.22,7700.0,60.7322,60.7402,60.7242,60.7322,7700.0
2012-02-27 14:55:00,76.22,76.23,76.21,76.21,7900.0,60.7322,60.7402,60.7242,60.7242,7900.0
2012-02-27 15:00:00,76.22,76.36,76.22,76.34,61000.0,60.7322,60.8438,60.7322,60.8278,61000.0
2012-02-27 15:05:00,76.34,76.35,76.28,76.31,13500.0,60.8278,60.8358,60.78,60.8039,13500.0
2012-02-27 15:10:00,76.3,76.32,76.23,76.25,55500.0,60.796,60.8119,60.7402,60.7561,55500.0
2012-02-27 15:15:00,76.24,76.26,76.14,76.21,32100.0,60.7482,60.7641,60.6685,60.7242,32100.0
2012-02-27 15:20:00,76.22,76.24,76.18,76.19,14600.0,60.7322,60.7482,60.7003,60.7083,14600.0
2012-02-27 15:25:00,76.18,76.23,76.18,76.2,36500.0,60.7003,60.7402,60.7003,60.7163,36500.0
2012-02-27 15:30:00,76.22,76.28,76.22,76.25,72900.0,60.7322,60.78,60.7322,60.7561,72900.0
2012-02-27 15:35:00,76.26,76.27,76.21,76.24,20900.0,60.7641,60.7721,60.7242,60.7482,20900.0
2012-02-27 15:40:00,76.26,76.29,76.24,76.25,16800.0,60.7641,60.788,60.7482,60.7561,16800.0
2012-02-27 15:45:00,76.25,76.25,76.17,76.21,33300.0,60.7561,60.7561,60.6924,60.7242,33300.0
2012-02-27 15:50:00,76.19,76.23,76.17,76.19,26400.0,60.7083,60.7402,60.6924,60.7083,26400.0
2012-02-27 15:55:00,76.19,76.23,76.12,76.12,89500.0,60.7083,60.7402,60.6525,60.6525,89500.0
2012-02-28 09:30:00,76.19,76.2,76.09,76.11,5000.0,60.7083,60.7163,60.6286,60.6446,5000.0
2012-02-28 09:35:00,76.12,76.2,76.12,76.2,5600.0,60.6525,60.7163,60.6525,60.7163,5600.0
2012-02-28 09:40:00,76.19,76.19,76.02,76.03,10000.0,60.7083,60.7083,60.5729,60.5808,10000.0
2012-02-28 09:45:00,76.03,76.14,76.01,76.12,11400.0,60.5808,60.6685,60.5649,60.6525,11400.0
2012-02-28 09:50:00,76.11,76.18,76.1,76.15,7300.0,60.6446,60.7003,60.6366,60.6764,7300.0
2012-02-28 09:55:00,76.17,76.3,76.13,76.29,25800.0,60.6924,60.796,60.6605,60.788,25800.0
2012-02-28 10:00:00,76.28,76.38,76.26,76.29,138200.0,60.78,60.8597,60.7641,60.788,138200.0
2012-02-28 10:05:00,76.29,76.32,76.11,76.12,32200.0,60.788,60.8119,60.6446,60.6525,32200.0
2012-02-28 10:10:00,76.14,76.18,76.1,76.13,12800.0,60.6685,60.7003,60.6366,60.6605,12800.0
2012-02-28 10:15:00,76.14,76.21,76.1,76.19,15300.0,60.6685,60.7242,60.6366,60.7083,15300.0
2012-02-28 10:20:00,76.18,76.25,76.18,76.23,6300.0,60.7003,60.7561,60.7003,60.7402,6300.0
2012-02-28 10:25:00,76.22,76.26,76.19,76.23,21700.0,60.7322,60.7641,60.7083,60.7402,21700.0
2012-02-28 10:30:00,76.24,76.35,76.24,76.35,22300.0,60.7482,60.8358,60.7482,60.8358,22300.0
2012-02-28 10:35:00,76.36,76.37,76.32,76.34,15600.0,60.8438,60.8517,60.8119,60.8278,15600.0
2012-02-28 10:40:00,76.34,76.39,76.32,76.37,28400.0,60.8278,60.8677,60.8119,60.8517,28400.0
2012-02-28 10:45:00,76.39,76.39,76.31,76.31,11900.0,60.8677,60.8677,60.8039,60.8039,11900.0
2012-02-28 10:50:00,76.31,76.33,76.26,76.27,18200.0,60.8039,60.8199,60.7641,60.7721,18200.0
2012-02-28 10:55:00,76.27,76.35,76.25,76.34,30500.0,60.7721,60.8358,60.7561,60.8278,30500.0
2012-02-28 11:00:00,76.34,76.39,76.29,76.29,20800.0,60.8278,60.8677,60.788,60.788,20800.0
2012-02-28 11:05:00,76.3,76.38,76.29,76.38,8000.0,60.796,60.8597,60.788,60.8597,8000.0
2012-02-28 11:10:00,76.39,76.39,76.35,76.36,4400.0,60.8677,60.8677,60.8358,60.8438,4400.0
2012-02-28 11:15:00,76.37,76.37,76.33,76.35,7100.0,60.8517,60.8517,60.8199,60.8358,7100.0
2012-02-28 11:20:00,76.37,76.42,76.36,76.42,7800.0,60.8517,60.8916,60.8438,60.8916,7800.0
2012-02-28 11:25:00,76.42,76.42,76.37,76.37,500.0,60.8916,60.8916,60.8517,60.8517,500.0
2012-02-28 11:30:00,76.37,76.4,76.37,76.38,8500.0,60.8517,60.8756,60.8517,60.8597,8500.0
2012-02-28 11:35:00,76.39,76.39,76.36,76.36,5100.0,60.8677,60.8677,60.8438,60.8438,5100.0
2012-02-28 11:40:00,76.36,76.36,76.31,76.33,4200.0,60.8438,60.8438,60.8039,60.8199,4200.0
2012-02-28 11:45:00,76.34,76.36,76.34,76.35,7500.0,60.8278,60.8438,60.8278,60.8358,7500.0
2012-02-28 11:50:00,76.34,76.34,76.3,76.32,3500.0,60.8278,60.8278,60.796,60.8119,3500.0
2012-02-28 11:55:00,76.32,76.36,76.32,76.34,5600.0,60.8119,60.8438,60.8119,60.8278,5600.0
2012-02-28 12:00:00,76.36,76.37,76.35,76.37,4700.0,60.8438,60.8517,60.8358,60.8517,4700.0
2012-02-28 12:05:00,76.37,76.37,76.35,76.35,3900.0,60.8517,60.8517,60.8358,60.8358,3900.0
2012-02-28 12:10:00,76.34,76.35,76.34,76.35,3200.0,60.8278,60.8358,60.8278,60.8358,3200.0
2012-02-28 12:15:00,76.33,76.33,76.3,76.31,2100.0,60.8199,60.8199,60.796,60.8039,2100.0
2012-02-28 12:20:00,76.32,76.33,76.32,76.33,600.0,60.8119,60.8199,60.8119,60.8199,600.0
2012-02-28 12:25:00,76.32,76.32,76.29,76.3,8000.0,60.8119,60.8119,60.788,60.796,8000.0
2012-02-28 12:30:00,76.3,76.33,76.3,76.31,8500.0,60.796,60.8199,60.796,60.8039,8500.0
2012-02-28 12:35:00,76.31,76.31,76.28,76.31,14200.0,60.8039,60.8039,60.78,60.8039,14200.0
2012-02-28 12:40:00,76.31,76.32,76.31,76.31,2600.0,60.8039,60.8119,60.8039,60.8039,2600.0
2012-02-28 12:45:00,76.33,76.35,76.32,76.35,1600.0,60.8199,60.8358,60.8119,60.8358,1600.0
2012-02-28 12:50:00,76.35,76.37,76.35,76.37,1000.0,60.8358,60.8517,60.8358,60.8517,1000.0
2012-02-28 12:55:00,76.37,76.37,76.36,76.36,400.0,60.8517,60.8517,60.8438,60.8438,400.0
2012-02-28 13:00:00,76.36,76.36,76.35,76.35,1600.0,60.8438,60.8438,60.8358,60.8358,1600.0
2012-02-28 13:05:00,76.37,76.37,76.31,76.31,2100.0,60.8517,60.8517,60.8039,60.8039,2100.0
2012-02-28 13:10:00,76.3,76.33,76.3,76.33,1600.0,60.796,60.8199,60.796,60.8199,1600.0
2012-02-28 13:15:00,76.32,76.33,76.31,76.32,10600.0,60.8119,60.8199,60.8039,60.8119,10600.0
2012-02-28 13:20:00,76.33,76.34,76.33,76.34,1900.0,60.8199,60.8278,60.8199,60.8278,1900.0
2012-02-28 13:25:00,76.33,76.34,76.33,76.34,2700.0,60.8199,60.8278,60.8199,60.8278,2700.0
2012-02-28 13:30:00,76.3,76.3,76.27,76.28,9300.0,60.796,60.796,60.7721,60.78,9300.0
2012-02-28 13:35:00,76.27,76.28,76.25,76.27,6400.0,60.7721,60.78,60.7561,60.7721,6400.0
2012-02-28 13:40:00,76.26,76.27,76.24,76.26,1700.0,60.7641,60.7721,60.7482,60.7641,1700.0
2012-02-28 13:45:00,76.24,76.25,76.18,76.18,7200.0,60.7482,60.7561,60.7003,60.7003,7200.0
2012-02-28 13:50:00,76.18,76.19,76.12,76.12,18200.0,60.7003,60.7083,60.6525,60.6525,18200.0
2012-02-28 13:55:00,76.11,76.13,76.06,76.13,10900.0,60.6446,60.6605,60.6047,60.6605,10900.0
2012-02-28 14:00:00,76.12,76.16,76.12,76.15,6800.0,60.6525,60.6844,60.6525,60.6764,6800.0
2012-02-28 14:05:00,76.16,76.17,76.15,76.15,3000.0,60.6844,60.6924,60.6764,60.6764,3000.0
2012-02-28 14:10:00,76.16,76.17,76.1,76.13,36600.0,60.6844,60.6924,60.6366,60.6605,36600.0
2012-02-28 14:15:00,76.14,76.17,76.14,76.16,9100.0,60.6685,60.6924,60.6685,60.6844,9100.0
2012-02-28 14:20:00,76.15,76.17,76.14,76.14,3100.0,60.6764,60.6924,60.6685,60.6685,3100.0
2012-02-28 14:25:00,76.13,76.15,76.07,76.08,11400.0,60.6605,60.6764,60.6127,60.6207,11400.0
2012-02-28 14:30:00,76.09,76.17,76.07,76.16,6500.0,60.6286,60.6924,60.6127,60.6844,6500.0
2012-02-28 14:35:00,76.15,76.15,76.14,76.14,1200.0,60.6764,60.6764,60.6685,60.6685,1200.0
2012-02-28 14:40:00,76.14,76.16,76.13,76.15,1200.0,60.6685,60.6844,60.6605,60.6764,1200.0
2012-02-28 14:45:00,76.15,76.18,76.15,76.17,7700.0,60.6764,60.7003,60.6764,60.6924,7700.0
2012-02-28 14:50:00,76.19,76.2,76.19,76.19,1800.0,60.7083,60.7163,60.7083,60.7083,1800.0
2012-02-28 14:55:00,76.19,76.19,76.17,76.17,7900.0,60.7083,60.7083,60.6924,60.6924,7900.0
2012-02-28 15:00:00,76.19,76.21,76.19,76.21,2800.0,60.7083,60.7242,60.7083,60.7242,2800.0
2012-02-28 15:05:00,76.2,76.2,76.19,76.19,5800.0,60.7163,60.7163,60.7083,60.7083,5800.0
2012-02-28 15:10:00,76.19,76.22,76.17,76.21,7200.0,60.7083,60.7322,60.6924,60.7242,7200.0
2012-02-28 15:15:00,76.22,76.29,76.22,76.28,10400.0,60.7322,60.788,60.7322,60.78,10400.0
2012-02-28 15:20:00,76.28,76.32,76.28,76.29,7500.0,60.78,60.8119,60.78,60.788,7500.0
2012-02-28 15:25:00,76.3,76.31,76.3,76.31,1200.0,60.796,60.8039,60.796,60.8039,1200.0
2012-02-28 15:30:00,76.31,76.32,76.29,76.29,3500.0,60.8039,60.8119,60.788,60.788,3500.0
2012-02-28 15:35:00,76.28,76.32,76.27,76.31,7200.0,60.78,60.8119,60.7721,60.8039,7200.0
2012-02-28 15:40:00,76.3,76.37,76.29,76.35,15700.0,60.796,60.8517,60.788,60.8358,15700.0
2012-02-28 15:45:00,76.35,76.38,76.33,76.34,29400.0,60.8358,60.8597,60.8199,60.8278,29400.0
2012-02-28 15:50:00,76.34,76.39,76.33,76.38,47400.0,60.8278,60.8677,60.8199,60.8597,47400.0
2012-02-28 15:55:00,76.38,76.39,76.32,76.33,329700.0,60.8597,60.8677,60.8119,60.8199,329700.0
2012-02-29 09:30:00,76.45,76.48,76.45,76.48,7100.0,60.9155,60.9394,60.9155,60.9394,7100.0
2012-02-29 09:35:00,76.5,76.54,76.5,76.53,15300.0,60.9553,60.9872,60.9553,60.9792,15300.0
2012-02-29 09:40:00,76.53,76.58,76.5,76.57,25700.0,60.9792,61.0191,60.9553,61.0111,25700.0
2012-02-29 09:45:00,76.58,76.66,76.56,76.65,22200.0,61.0191,61.0828,61.0031,61.0748,22200.0
2012-02-29 09:50:00,76.65,76.65,76.61,76.63,9800.0,61.0748,61.0748,61.043,61.0589,9800.0
2012-02-29 09:55:00,76.64,76.66,76.63,76.64,8500.0,61.0669,61.0828,61.0589,61.0669,8500.0
2012-02-29 10:00:00,76.67,76.7,76.51,76.51,37800.0,61.0908,61.1147,60.9633,60.9633,37800.0
2012-02-29 10:05:00,76.53,76.53,76.44,76.53,35500.0,60.9792,60.9792,60.9075,60.9792,35500.0
2012-02-29 10:10:00,76.53,76.58,76.52,76.57,16400.0,60.9792,61.0191,60.9713,61.0111,16400.0
2012-02-29 10:15:00,76.57,76.57,76.48,76.48,32400.0,61.0111,61.0111,60.9394,60.9394,32400.0
2012-02-29 10:20:00,76.49,76.51,76.43,76.51,28800.0,60.9474,60.9633,60.8995,60.9633,28800.0
2012-02-29 10:25:00,76.52,76.53,76.46,76.48,9900.0,60.9713,60.9792,60.9234,60.9394,9900.0
2012-02-29 10:30:00,76.47,76.47,76.39,76.4,28600.0,60.9314,60.9314,60.8677,60.8756,28600.0
2012-02-29 10:35:00,76.42,76.44,76.36,76.38,20000.0,60.8916,60.9075,60.8438,60.8597,20000.0
2012-02-29 10:40:00,76.39,76.4,76.31,76.32,17300.0,60.8677,60.8756,60.8039,60.8119,17300.0
2012-02-29 10:45:00,76.31,76.31,76.06,76.09,55600.0,60.8039,60.8039,60.6047,60.6286,55600.0
2012-02-29 10:50:00,76.1,76.1,75.95,76.07,30400.0,60.6366,60.6366,60.5171,60.6127,30400.0
2012-02-29 10:55:00,76.09,76.14,76.05,76.14,16300.0,60.6286,60.6685,60.5968,60.6685,16300.0
2012-02-29 11:00:00,76.17,76.18,76.13,76.17,16800.0,60.6924,60.7003,60.6605,60.6924,16800.0
2012-02-29 11:05:00,76.13,76.22,76.13,76.21,9000.0,60.6605,60.7322,60.6605,60.7242,9000.0
2012-02-29 11:10:00,76.22,76.22,76.14,76.16,11500.0,60.7322,60.7322,60.6685,60.6844,11500.0
2012-02-29 11:15:00,76.16,76.19,76.14,76.18,11300.0,60.6844,60.7083,60.6685,60.7003,11300.0
2012-02-29 11:20:00,76.15,76.15,75.99,76.04,34400.0,60.6764,60.6764,60.549,60.5888,34400.0
2012-02-29 11:25:00,76.04,76.05,75.94,75.94,17000.0,60.5888,60.5968,60.5091,60.5091,17000.0
2012-02-29 11:30:00,75.92,76.04,75.91,76.02,13600.0,60.4932,60.5888,60.4852,60.5729,13600.0
2012-02-29 11:35:00,76.01,76.09,76.0,76.09,13500.0,60.5649,60.6286,60.5569,60.6286,13500.0
2012-02-29 11:40:00,76.1,76.17,76.1,76.11,24300.0,60.6366,60.6924,60.6366,60.6446,24300.0
2012-02-29 11:45:00,76.11,76.2,76.1,76.2,13100.0,60.6446,60.7163,60.6366,60.7163,13100.0
2012-02-29 11:50:00,76.2,76.2,76.18,76.2,6700.0,60.7163,60.7163,60.7003,60.7163,6700.0
2012-02-29 11:55:00,76.21,76.23,76.16,76.19,11200.0,60.7242,60.7402,60.6844,60.7083,11200.0
2012-02-29 12:00:00,76.21,76.22,76.18,76.18,4100.0,60.7242,60.7322,60.7003,60.7003,4100.0
2012-02-29 12:05:00,76.18,76.2,76.13,76.19,13500.0,60.7003,60.7163,60.6605,60.7083,13500.0
2012-02-29 12:10:00,76.17,76.23,76.17,76.23,7300.0,60.6924,60.7402,60.6924,60.7402,7300.0
2012-02-29 12:15:00,76.23,76.3,76.23,76.29,21500.0,60.7402,60.796,60.7402,60.788,21500.0
2012-02-29 12:20:00,76.28,76.32,76.28,76.28,9700.0,60.78,60.8119,60.78,60.78,9700.0
2012-02-29 12:25:00,76.29,76.33,76.28,76.32,15100.0,60.788,60.8199,60.78,60.8119,15100.0
2012-02-29 12:30:00,76.31,76.32,76.28,76.28,19000.0,60.8039,60.8119,60.78,60.78,19000.0
2012-02-29 12:35:00,76.28,76.29,76.27,76.28,17500.0,60.78,60.788,60.7721,60.78,17500.0
2012-02-29 12:40:00,76.28,76.28,76.22,76.22,3300.0,60.78,60.78,60.7322,60.7322,3300.0
2012-02-29 12:45:00,76.23,76.24,76.19,76.19,15500.0,60.7402,60.7482,60.7083,60.7083,15500.0
2012-02-29 12:50:00,76.2,76.25,76.2,76.23,2500.0,60.7163,60.7561,60.7163,60.7402,2500.0
2012-02-29 12:55:00,76.24,76.25,76.22,76.25,12800.0,60.7482,60.7561,60.7322,60.7561,12800.0
2012-02-29 13:00:00,76.26,76.28,76.25,76.26,6000.0,60.7641,60.78,60.7561,60.7641,6000.0
2012-02-29 13:05:00,76.26,76.31,76.26,76.31,2600.0,60.7641,60.8039,60.7641,60.8039,2600.0
2012-02-29 13:10:00,76.3,76.31,76.23,76.23,9100.0,60.796,60.8039,60.7402,60.7402,9100.0
2012-02-29 13:15:00,76.22,76.24,76.17,76.17,11000.0,60.7322,60.7482,60.6924,60.6924,11000.0
2012-02-29 13:20:00,76.18,76.25,76.18,76.23,6000.0,60.7003,60.7561,60.7003,60.7402,6000.0
2012-02-29 13:25:00,76.26,76.26,76.23,76.24,2300.0,60.7641,60.7641,60.7402,60.7482,2300.0
2012-02-29 13:30:00,76.22,76.24,76.19,76.24,7300.0,60.7322,60.7482,60.7083,60.7482,7300.0
2012-02-29 13:35:00,76.25,76.26,76.2,76.22,6000.0,60.7561,60.7641,60.7163,60.7322,6000.0
2012-02-29 13:40:00,76.21,76.27,76.21,76.26,4500.0,60.7242,60.7721,60.7242,60.7641,4500.0
2012-02-29 13:45:00,76.26,76.3,76.23,76.3,8300.0,60.7641,60.796,60.7402,60.796,8300.0
2012-02-29 13:50:00,76.29,76.29,76.26,76.27,8100.0,60.788,60.788,60.7641,60.7721,8100.0
2012-02-29 13:55:00,76.29,76.36,76.28,76.36,4900.0,60.788,60.8438,60.78,60.8438,4900.0
2012-02-29 14:00:00,76.33,76.37,76.33,76.37,6700.0,60.8199,60.8517,60.8199,60.8517,6700.0
2012-02-29 14:05:00,76.39,76.4,76.37,76.38,10600.0,60.8677,60.8756,60.8517,60.8597,10600.0
2012-02-29 14:10:00,76.38,76.41,76.33,76.33,20000.0,60.8597,60.8836,60.8199,60.8199,20000.0
2012-02-29 14:15:00,76.33,76.33,76.28,76.29,7400.0,60.8199,60.8199,60.78,60.788,7400.0
2012-02-29 14:20:00,76.3,76.31,76.27,76.27,5300.0,60.796,60.8039,60.7721,60.7721,5300.0
2012-02-29 14:25:00,76.28,76.32,76.28,76.31,8100.0,60.78,60.8119,60.78,60.8039,8100.0
2012-02-29 14:30:00,76.31,76.32,76.25,76.25,10300.0,60.8039,60.8119,60.7561,60.7561,10300.0
2012-02-29 14:35:00,76.22,76.26,76.22,76.24,18700.0,60.7322,60.7641,60.7322,60.7482,18700.0
2012-02-29 14:40:00,76.24,76.24,76.2,76.23,8800.0,60.7482,60.7482,60.7163,60.7402,8800.0
2012-02-29 14:45:00,76.23,76.25,76.18,76.24,6400.0,60.7402,60.7561,60.7003,60.7482,6400.0
2012-02-29 14:50:00,76.25,76.27,76.25,76.27,7100.0,60.7561,60.7721,60.7561,60.7721,7100.0
2012-02-29 14:55:00,76.26,76.27,76.18,76.19,9400.0,60.7641,60.7721,60.7003,60.7083,9400.0
2012-02-29 15:00:00,76.19,76.19,76.1,76.11,28100.0,60.7083,60.7083,60.6366,60.6446,28100.0
2012-02-29 15:05:00,76.11,76.15,76.1,76.13,11400.0,60.6446,60.6764,60.6366,60.6605,11400.0
2012-02-29 15:10:00,76.12,76.17,76.12,76.16,8000.0,60.6525,60.6924,60.6525,60.6844,8000.0
2012-02-29 15:15:00,76.16,76.19,76.14,76.16,7800.0,60.6844,60.7083,60.6685,60.6844,7800.0
2012-02-29 15:20:00,76.16,76.16,76.09,76.09,17100.0,60.6844,60.6844,60.6286,60.6286,17100.0
2012-02-29 15:25:00,76.09,76.12,76.06,76.1,14900.0,60.6286,60.6525,60.6047,60.6366,14900.0
2012-02-29 15:30:00,76.09,76.09,75.98,76.02,108200.0,60.6286,60.6286,60.541,60.5729,108200.0
2012-02-29 15:35:00,76.02,76.02,75.88,75.91,89100.0,60.5729,60.5729,60.4613,60.4852,89100.0
2012-02-29 15:40:00,75.92,76.03,75.9,76.0,57200.0,60.4932,60.5808,60.4772,60.5569,57200.0
2012-02-29 15:45:00,75.99,76.1,75.97,76.07,28200.0,60.549,60.6366,60.533,60.6127,28200.0
2012-02-29 15:50:00,76.08,76.08,76.0,76.03,34100.0,60.6207,60.6207,60.5569,60.5808,34100.0
2012-02-29 15:55:00,76.02,76.05,75.95,75.95,133900.0,60.5729,60.5968,60.5171,60.5171,133900.0
2012-03-01 09:30:00,76.21,76.36,76.2,76.31,47600.0,60.7242,60.8438,60.7163,60.8039,47600.0
2012-03-01 09:35:00,76.3,76.36,76.3,76.35,7200.0,60.796,60.8438,60.796,60.8358,7200.0
2012-03-01 09:40:00,76.32,76.36,76.26,76.26,11600.0,60.8119,60.8438,60.7641,60.7641,11600.0
2012-03-01 09:45:00,76.28,76.34,76.26,76.34,12200.0,60.78,60.8278,60.7641,60.8278,12200.0
2012-03-01 09:50:00,76.35,76.46,76.35,76.44,19000.0,60.8358,60.9234,60.8358,60.9075,19000.0
2012-03-01 09:55:00,76.44,76.5,76.42,76.46,25700.0,60.9075,60.9553,60.8916,60.9234,25700.0
2012-03-01 10:00:00,76.45,76.46,76.12,76.19,103300.0,60.9155,60.9234,60.6525,60.7083,103300.0
2012-03-01 10:05:00,76.2,76.3,76.2,76.3,39500.0,60.7163,60.796,60.7163,60.796,39500.0
2012-03-01 10:10:00,76.31,76.38,76.31,76.32,11600.0,60.8039,60.8597,60.8039,60.8119,11600.0
2012-03-01 10:15:00,76.32,76.35,76.27,76.31,25000.0,60.8119,60.8358,60.7721,60.8039,25000.0
2012-03-01 10:20:00,76.34,76.39,76.33,76.38,24300.0,60.8278,60.8677,60.8199,60.8597,24300.0
2012-03-01 10:25:00,76.38,76.43,76.37,76.37,16800.0,60.8597,60.8995,60.8517,60.8517,16800.0
2012-03-01 10:30:00,76.36,76.38,76.29,76.31,10800.0,60.8438,60.8597,60.788,60.8039,10800.0
2012-03-01 10:35:00,76.3,76.33,76.25,76.3,27200.0,60.796,60.8199,60.7561,60.796,27200.0
2012-03-01 10:40:00,76.31,76.31,76.24,76.28,43900.0,60.8039,60.8039,60.7482,60.78,43900.0
2012-03-01 10:45:00,76.24,76.28,76.24,76.27,16000.0,60.7482,60.78,60.7482,60.7721,16000.0
2012-03-01 10:50:00,76.26,76.26,76.18,76.22,15900.0,60.7641,60.7641,60.7003,60.7322,15900.0
2012-03-01 10:55:00,76.21,76.33,76.2,76.31,11500.0,60.7242,60.8199,60.7163,60.8039,11500.0
2012-03-01 11:00:00,76.31,76.36,76.31,76.34,15200.0,60.8039,60.8438,60.8039,60.8278,15200.0
2012-03-01 11:05:00,76.34,76.35,76.28,76.28,19600.0,60.8278,60.8358,60.78,60.78,19600.0
2012-03-01 11:10:00,76.29,76.3,76.24,76.25,13400.0,60.788,60.796,60.7482,60.7561,13400.0
2012-03-01 11:15:00,76.25,76.33,76.24,76.29,8200.0,60.7561,60.8199,60.7482,60.788,8200.0
2012-03-01 11:20:00,76.28,76.3,76.25,76.27,35800.0,60.78,60.796,60.7561,60.7721,35800.0
2012-03-01 11:25:00,76.25,76.35,76.24,76.35,10600.0,60.7561,60.8358,60.7482,60.8358,10600.0
2012-03-01 11:30:00,76.34,76.38,76.32,76.37,11700.0,60.8278,60.8597,60.8119,60.8517,11700.0
2012-03-01 11:35:00,76.37,76.4,76.34,76.34,9800.0,60.8517,60.8756,60.8278,60.8278,9800.0
2012-03-01 11:40:00,76.34,76.42,76.34,76.42,21200.0,60.8278,60.8916,60.8278,60.8916,21200.0
2012-03-01 11:45:00,76.43,76.46,76.41,76.43,11100.0,60.8995,60.9234,60.8836,60.8995,11100.0
2012-03-01 11:50:00,76.43,76.45,76.38,76.41,7600.0,60.8995,60.9155,60.8597,60.8836,7600.0
2012-03-01 11:55:00,76.42,76.45,76.42,76.43,9100.0,60.8916,60.9155,60.8916,60.8995,9100.0
2012-03-01 12:00:00,76.43,76.44,76.39,76.43,10200.0,60.8995,60.9075,60.8677,60.8995,10200.0
2012-03-01 12:05:00,76.42,76.44,76.41,76.42,6400.0,60.8916,60.9075,60.8836,60.8916,6400.0
2012-03-01 12:10:00,76.42,76.45,76.42,76.45,3000.0,60.8916,60.9155,60.8916,60.9155,3000.0
2012-03-01 12:15:00,76.45,76.46,76.44,76.46,4300.0,60.9155,60.9234,60.9075,60.9234,4300.0
2012-03-01 12:20:00,76.47,76.53,76.46,76.48,19800.0,60.9314,60.9792,60.9234,60.9394,19800.0
2012-03-01 12:25:00,76.48,76.49,76.46,76.47,5700.0,60.9394,60.9474,60.9234,60.9314,5700.0
2012-03-01 12:30:00,76.47,76.48,76.45,76.46,4000.0,60.9314,60.9394,60.9155,60.9234,4000.0
2012-03-01 12:35:00,76.45,76.47,76.45,76.46,7400.0,60.9155,60.9314,60.9155,60.9234,7400.0
2012-03-01 12:40:00,76.45,76.46,76.44,76.44,26800.0,60.9155,60.9234,60.9075,60.9075,26800.0
2012-03-01 12:45:00,76.45,76.5,76.45,76.5,5800.0,60.9155,60.9553,60.9155,60.9553,5800.0
2012-03-01 12:50:00,76.51,76.52,76.48,76.52,12100.0,60.9633,60.9713,60.9394,60.9713,12100.0
2012-03-01 12:55:00,76.52,76.52,76.47,76.47,62100.0,60.9713,60.9713,60.9314,60.9314,62100.0
2012-03-01 13:00:00,76.48,76.48,76.45,76.46,19400.0,60.9394,60.9394,60.9155,60.9234,19400.0
2012-03-01 13:05:00,76.46,76.48,76.46,76.47,13000.0,60.9234,60.9394,60.9234,60.9314,13000.0
2012-03-01 13:10:00,76.47,76.47,76.43,76.44,17400.0,60.9314,60.9314,60.8995,60.9075,17400.0
2012-03-01 13:15:00,76.45,76.47,76.44,76.46,6800.0,60.9155,60.9314,60.9075,60.9234,6800.0
2012-03-01 13:20:00,76.47,76.57,76.47,76.57,21000.0,60.9314,61.0111,60.9314,61.0111,21000.0
2012-03-01 13:25:00,76.56,76.58,76.55,76.58,17600.0,61.0031,61.0191,60.9952,61.0191,17600.0
2012-03-01 13:30:00,76.58,76.6,76.57,76.57,11700.0,61.0191,61.035,61.0111,61.0111,11700.0
2012-03-01 13:35:00,76.58,76.59,76.57,76.58,8900.0,61.0191,61.027,61.0111,61.0191,8900.0
2012-03-01 13:40:00,76.58,76.59,76.54,76.54,12000.0,61.0191,61.027,60.9872,60.9872,12000.0
2012-03-01 13:45:00,76.55,76.57,76.55,76.55,11800.0,60.9952,61.0111,60.9952,60.9952,11800.0
2012-03-01 13:50:00,76.55,76.57,76.54,76.57,8100.0,60.9952,61.0111,60.9872,61.0111,8100.0
2012-03-01 13:55:00,76.57,76.57,76.55,76.56,4700.0,61.0111,61.0111,60.9952,61.0031,4700.0
2012-03-01 14:00:00,76.57,76.58,76.55,76.58,4600.0,61.0111,61.0191,60.9952,61.0191,4600.0
2012-03-01 14:05:00,76.58,76.6,76.57,76.59,9600.0,61.0191,61.035,61.0111,61.027,9600.0
2012-03-01 14:10:00,76.59,76.6,76.55,76.55,19500.0,61.027,61.035,60.9952,60.9952,19500.0
2012-03-01 14:15:00,76.54,76.57,76.54,76.54,6100.0,60.9872,61.0111,60.9872,60.9872,6100.0
2012-03-01 14:20:00,76.54,76.55,76.47,76.47,23100.0,60.9872,60.9952,60.9314,60.9314,23100.0
2012-03-01 14:25:00,76.46,76.49,76.46,76.48,10100.0,60.9234,60.9474,60.9234,60.9394,10100.0
2012-03-01 14:30:00,76.49,76.5,76.48,76.49,10400.0,60.9474,60.9553,60.9394,60.9474,10400.0
2012-03-01 14:35:00,76.49,76.5,76.45,76.46,13300.0,60.9474,60.9553,60.9155,60.9234,13300.0
2012-03-01 14:40:00,76.46,76.46,76.42,76.45,11200.0,60.9234,60.9234,60.8916,60.9155,11200.0
2012-03-01 14:45:00,76.44,76.47,76.44,76.47,12400.0,60.9075,60.9314,60.9075,60.9314,12400.0
2012-03-01 14:50:00,76.48,76.48,76.44,76.48,6800.0,60.9394,60.9394,60.9075,60.9394,6800.0
2012-03-01 14:55:00,76.48,76.49,76.47,76.49,13300.0,60.9394,60.9474,60.9314,60.9474,13300.0
2012-03-01 15:00:00,76.49,76.52,76.46,76.46,19500.0,60.9474,60.9713,60.9234,60.9234,19500.0
2012-03-01 15:05:00,76.46,76.46,76.4,76.4,15300.0,60.9234,60.9234,60.8756,60.8756,15300.0
2012-03-01 15:10:00,76.4,76.45,76.37,76.38,29500.0,60.8756,60.9155,60.8517,60.8597,29500.0
2012-03-01 15:15:00,76.37,76.39,76.27,76.27,39500.0,60.8517,60.8677,60.7721,60.7721,39500.0
2012-03-01 15:20:00,76.27,76.31,76.22,76.27,73000.0,60.7721,60.8039,60.7322,60.7721,73000.0
2012-03-01 15:25:00,76.28,76.38,76.27,76.37,20900.0,60.78,60.8597,60.7721,60.8517,20900.0
2012-03-01 15:30:00,76.36,76.37,76.26,76.3,24400.0,60.8438,60.8517,60.7641,60.796,24400.0
2012-03-01 15:35:00,76.31,76.31,76.21,76.25,105500.0,60.8039,60.8039,60.7242,60.7561,105500.0
2012-03-01 15:40:00,76.27,76.34,76.25,76.34,46100.0,60.7721,60.8278,60.7561,60.8278,46100.0
2012-03-01 15:45:00,76.35,76.43,76.35,76.43,25400.0,60.8358,60.8995,60.8358,60.8995,25400.0
2012-03-01 15:50:00,76.44,76.5,76.43,76.49,25600.0,60.9075,60.9553,60.8995,60.9474,25600.0
2012-03-01 15:55:00,76.49,76.51,76.43,76.44,57700.0,60.9474,60.9633,60.8995,60.9075,57700.0
2012-03-02 09:30:00,76.41,76.45,76.35,76.44,22500.0,60.8836,60.9155,60.8358,60.9075,22500.0
2012-03-02 09:35:00,76.43,76.46,76.38,76.42,15700.0,60.8995,60.9234,60.8597,60.8916,15700.0
2012-03-02 09:40:00,76.42,76.42,76.33,76.34,14000.0,60.8916,60.8916,60.8199,60.8278,14000.0
2012-03-02 09:45:00,76.34,76.37,76.3,76.3,9700.0,60.8278,60.8517,60.796,60.796,9700.0
2012-03-02 09:50:00,76.31,76.37,76.28,76.37,4700.0,60.8039,60.8517,60.78,60.8517,4700.0
2012-03-02 09:55:00,76.41,76.41,76.28,76.31,21000.0,60.8836,60.8836,60.78,60.8039,21000.0
2012-03-02 10:00:00,76.31,76.33,76.28,76.29,12500.0,60.8039,60.8199,60.78,60.788,12500.0
2012-03-02 10:05:00,76.29,76.31,76.28,76.31,10400.0,60.788,60.8039,60.78,60.8039,10400.0
2012-03-02 10:10:00,76.33,76.41,76.32,76.4,19500.0,60.8199,60.8836,60.8119,60.8756,19500.0
2012-03-02 10:15:00,76.41,76.49,76.41,76.48,7900.0,60.8836,60.9474,60.8836,60.9394,7900.0
2012-03-02 10:20:00,76.47,76.49,76.45,76.47,28500.0,60.9314,60.9474,60.9155,60.9314,28500.0
2012-03-02 10:25:00,76.47,76.51,76.46,76.48,9900.0,60.9314,60.9633,60.9234,60.9394,9900.0
2012-03-02 10:30:00,76.48,76.49,76.37,76.37,16300.0,60.9394,60.9474,60.8517,60.8517,16300.0
2012-03-02 10:35:00,76.39,76.41,76.37,76.37,15100.0,60.8677,60.8836,60.8517,60.8517,15100.0
2012-03-02 10:40:00,76.37,76.42,76.37,76.42,11500.0,60.8517,60.8916,60.8517,60.8916,11500.0
2012-03-02 10:45:00,76.42,76.42,76.36,76.39,9800.0,60.8916,60.8916,60.8438,60.8677,9800.0
2012-03-02 10:50:00,76.39,76.47,76.39,76.47,7100.0,60.8677,60.9314,60.8677,60.9314,7100.0
2012-03-02 10:55:00,76.46,76.47,76.36,76.36,15100.0,60.9234,60.9314,60.8438,60.8438,15100.0
2012-03-02 11:00:00,76.37,76.38,76.32,76.34,10500.0,60.8517,60.8597,60.8119,60.8278,10500.0
2012-03-02 11:05:00,76.35,76.37,76.31,76.37,7300.0,60.8358,60.8517,60.8039,60.8517,7300.0
2012-03-02 11:10:00,76.37,76.37,76.3,76.31,9100.0,60.8517,60.8517,60.796,60.8039,9100.0
2012-03-02 11:15:00,76.31,76.36,76.29,76.34,6100.0,60.8039,60.8438,60.788,60.8278,6100.0
2012-03-02 11:20:00,76.33,76.38,76.33,76.37,11000.0,60.8199,60.8597,60.8199,60.8517,11000.0
2012-03-02 11:25:00,76.37,76.37,76.34,76.36,5200.0,60.8517,60.8517,60.8278,60.8438,5200.0
2012-03-02 11:30:00,76.36,76.38,76.35,76.36,6500.0,60.8438,60.8597,60.8358,60.8438,6500.0
2012-03-02 11:35:00,76.35,76.37,76.34,76.35,6800.0,60.8358,60.8517,60.8278,60.8358,6800.0
2012-03-02 11:40:00,76.34,76.34,76.18,76.22,43100.0,60.8278,60.8278,60.7003,60.7322,43100.0
2012-03-02 11:45:00,76.22,76.23,76.17,76.22,25900.0,60.7322,60.7402,60.6924,60.7322,25900.0
2012-03-02 11:50:00,76.22,76.22,76.17,76.19,11000.0,60.7322,60.7322,60.6924,60.7083,11000.0
2012-03-02 11:55:00,76.19,76.22,76.18,76.22,6000.0,60.7083,60.7322,60.7003,60.7322,6000.0
2012-03-02 12:00:00,76.22,76.23,76.17,76.23,5000.0,60.7322,60.7402,60.6924,60.7402,5000.0
2012-03-02 12:05:00,76.23,76.24,76.19,76.24,6100.0,60.7402,60.7482,60.7083,60.7482,6100.0
2012-03-02 12:10:00,76.23,76.24,76.21,76.22,4700.0,60.7402,60.7482,60.7242,60.7322,4700.0
2012-03-02 12:15:00,76.21,76.21,76.12,76.16,13100.0,60.7242,60.7242,60.6525,60.6844,13100.0
2012-03-02 12:20:00,76.15,76.16,76.1,76.14,16800.0,60.6764,60.6844,60.6366,60.6685,16800.0
2012-03-02 12:25:00,76.13,76.18,76.11,76.16,21300.0,60.6605,60.7003,60.6446,60.6844,21300.0
2012-03-02 12:30:00,76.15,76.21,76.14,76.2,7600.0,60.6764,60.7242,60.6685,60.7163,7600.0
2012-03-02 12:35:00,76.18,76.2,76.16,76.2,7000.0,60.7003,60.7163,60.6844,60.7163,7000.0
2012-03-02 12:40:00,76.2,76.2,76.18,76.2,4400.0,60.7163,60.7163,60.7003,60.7163,4400.0
2012-03-02 12:45:00,76.2,76.21,76.17,76.21,9500.0,60.7163,60.7242,60.6924,60.7242,9500.0
2012-03-02 12:50:00,76.22,76.23,76.19,76.2,3100.0,60.7322,60.7402,60.7083,60.7163,3100.0
2012-03-02 12:55:00,76.2,76.21,76.18,76.19,9700.0,60.7163,60.7242,60.7003,60.7083,9700.0
2012-03-02 13:00:00,76.18,76.21,76.17,76.21,6300.0,60.7003,60.7242,60.6924,60.7242,6300.0
2012-03-02 13:05:00,76.21,76.21,76.14,76.17,7500.0,60.7242,60.7242,60.6685,60.6924,7500.0
2012-03-02 13:10:00,76.17,76.17,76.07,76.08,20200.0,60.6924,60.6924,60.6127,60.6207,20200.0
2012-03-02 13:15:00,76.07,76.09,76.06,76.08,6100.0,60.6127,60.6286,60.6047,60.6207,6100.0
2012-03-02 13:20:00,76.08,76.08,76.01,76.02,24300.0,60.6207,60.6207,60.5649,60.5729,24300.0
2012-03-02 13:25:00,76.02,76.09,76.02,76.08,11800.0,60.5729,60.6286,60.5729,60.6207,11800.0
2012-03-02 13:30:00,76.09,76.12,76.09,76.11,6600.0,60.6286,60.6525,60.6286,60.6446,6600.0
2012-03-02 13:35:00,76.1,76.12,76.09,76.09,10800.0,60.6366,60.6525,60.6286,60.6286,10800.0
2012-03-02 13:40:00,76.1,76.14,76.1,76.13,8300.0,60.6366,60.6685,60.6366,60.6605,8300.0
2012-03-02 13:45:00,76.13,76.14,76.08,76.1,10600.0,60.6605,60.6685,60.6207,60.6366,10600.0
2012-03-02 13:50:00,76.1,76.15,76.09,76.15,4200.0,60.6366,60.6764,60.6286,60.6764,4200.0
2012-03-02 13:55:00,76.15,76.17,76.12,76.17,3700.0,60.6764,60.6924,60.6525,60.6924,3700.0
2012-03-02 14:00:00,76.18,76.2,76.17,76.2,7500.0,60.7003,60.7163,60.6924,60.7163,7500.0
2012-03-02 14:05:00,76.19,76.19,76.16,76.19,4400.0,60.7083,60.7083,60.6844,60.7083,4400.0
2012-03-02 14:10:00,76.18,76.18,76.15,76.18,2100.0,60.7003,60.7003,60.6764,60.7003,2100.0
2012-03-02 14:15:00,76.18,76.22,76.17,76.22,6900.0,60.7003,60.7322,60.6924,60.7322,6900.0
2012-03-02 14:20:00,76.23,76.23,76.18,76.18,5200.0,60.7402,60.7402,60.7003,60.7003,5200.0
2012-03-02 14:25:00,76.2,76.2,76.16,76.17,5200.0,60.7163,60.7163,60.6844,60.6924,5200.0
2012-03-02 14:30:00,76.18,76.18,76.15,76.15,4200.0,60.7003,60.7003,60.6764,60.6764,4200.0
2012-03-02 14:35:00,76.15,76.18,76.15,76.18,5200.0,60.6764,60.7003,60.6764,60.7003,5200.0
2012-03-02 14:40:00,76.17,76.18,76.16,76.18,5100.0,60.6924,60.7003,60.6844,60.7003,5100.0
2012-03-02 14:45:00,76.17,76.2,76.17,76.2,4400.0,60.6924,60.7163,60.6924,60.7163,4400.0
2012-03-02 14:50:00,76.2,76.22,76.19,76.22,4100.0,60.7163,60.7322,60.7083,60.7322,4100.0
2012-03-02 14:55:00,76.22,76.23,76.2,76.23,3700.0,60.7322,60.7402,60.7163,60.7402,3700.0
2012-03-02 15:00:00,76.23,76.26,76.22,76.22,6200.0,60.7402,60.7641,60.7322,60.7322,6200.0
2012-03-02 15:05:00,76.22,76.22,76.17,76.2,10900.0,60.7322,60.7322,60.6924,60.7163,10900.0
2012-03-02 15:10:00,76.21,76.22,76.2,76.2,5300.0,60.7242,60.7322,60.7163,60.7163,5300.0
2012-03-02 15:15:00,76.2,76.22,76.19,76.2,4100.0,60.7163,60.7322,60.7083,60.7163,4100.0
2012-03-02 15:20:00,76.19,76.21,76.18,76.2,6800.0,60.7083,60.7242,60.7003,60.7163,6800.0
2012-03-02 15:25:00,76.2,76.27,76.2,76.27,9100.0,60.7163,60.7721,60.7163,60.7721,9100.0
2012-03-02 15:30:00,76.26,76.34,76.26,76.33,24800.0,60.7641,60.8278,60.7641,60.8199,24800.0
2012-03-02 15:35:00,76.34,76.34,76.2,76.2,20500.0,60.8278,60.8278,60.7163,60.7163,20500.0
2012-03-02 15:40:00,76.21,76.24,76.16,76.19,30600.0,60.7242,60.7482,60.6844,60.7083,30600.0
2012-03-02 15:45:00,76.18,76.22,76.17,76.18,20600.0,60.7003,60.7322,60.6924,60.7003,20600.0
2012-03-02 15:50:00,76.19,76.22,76.16,76.19,25400.0,60.7083,60.7322,60.6844,60.7083,25400.0
2012-03-02 15:55:00,76.19,76.21,76.15,76.2,74600.0,60.7083,60.7242,60.6764,60.7163,74600.0
2012-03-05 09:30:00,76.04,76.07,76.0,76.0,29000.0,60.5888,60.6127,60.5569,60.5569,29000.0
2012-03-05 09:35:00,75.97,76.02,75.96,76.02,17700.0,60.533,60.5729,60.525,60.5729,17700.0
2012-03-05 09:40:00,76.02,76.03,75.96,75.96,8700.0,60.5729,60.5808,60.525,60.525,8700.0
2012-03-05 09:45:00,75.96,75.96,75.91,75.93,10400.0,60.525,60.525,60.4852,60.5011,10400.0
2012-03-05 09:50:00,75.92,75.98,75.91,75.97,11600.0,60.4932,60.541,60.4852,60.533,11600.0
2012-03-05 09:55:00,75.98,76.0,75.96,75.97,13800.0,60.541,60.5569,60.525,60.533,13800.0
2012-03-05 10:00:00,75.98,76.11,75.92,76.07,51100.0,60.541,60.6446,60.4932,60.6127,51100.0
2012-03-05 10:05:00,76.08,76.1,76.03,76.05,29800.0,60.6207,60.6366,60.5808,60.5968,29800.0
2012-03-05 10:10:00,76.04,76.06,75.98,75.98,24900.0,60.5888,60.6047,60.541,60.541,24900.0
2012-03-05 10:15:00,76.01,76.03,75.9,75.92,34000.0,60.5649,60.5808,60.4772,60.4932,34000.0
2012-03-05 10:20:00,75.92,75.94,75.75,75.75,53100.0,60.4932,60.5091,60.3577,60.3577,53100.0
2012-03-05 10:25:00,75.73,75.75,75.69,75.74,40500.0,60.3418,60.3577,60.3099,60.3498,40500.0
2012-03-05 10:30:00,75.72,75.77,75.69,75.76,28500.0,60.3338,60.3737,60.3099,60.3657,28500.0
2012-03-05 10:35:00,75.75,75.77,75.73,75.74,28900.0,60.3577,60.3737,60.3418,60.3498,28900.0
2012-03-05 10:40:00,75.75,75.78,75.75,75.76,26700.0,60.3577,60.3816,60.3577,60.3657,26700.0
2012-03-05 10:45:00,75.75,75.82,75.74,75.82,28300.0,60.3577,60.4135,60.3498,60.4135,28300.0
2012-03-05 10:50:00,75.82,75.84,75.8,75.8,28400.0,60.4135,60.4294,60.3976,60.3976,28400.0
2012-03-05 10:55:00,75.8,75.8,75.73,75.78,53800.0,60.3976,60.3976,60.3418,60.3816,53800.0
2012-03-05 11:00:00,75.78,75.82,75.71,75.72,52900.0,60.3816,60.4135,60.3258,60.3338,52900.0
2012-03-05 11:05:00,75.73,75.85,75.73,75.82,26000.0,60.3418,60.4374,60.3418,60.4135,26000.0
2012-03-05 11:10:00,75.81,75.82,75.73,75.73,16200.0,60.4055,60.4135,60.3418,60.3418,16200.0
2012-03-05 11:15:00,75.73,75.73,75.59,75.65,46600.0,60.3418,60.3418,60.2302,60.278,46600.0
2012-03-05 11:20:00,75.65,75.71,75.65,75.69,15800.0,60.278,60.3258,60.278,60.3099,15800.0
2012-03-05 11:25:00,75.7,75.74,75.69,75.73,6700.0,60.3179,60.3498,60.3099,60.3418,6700.0
2012-03-05 11:30:00,75.72,75.72,75.68,75.7,20400.0,60.3338,60.3338,60.3019,60.3179,20400.0
2012-03-05 11:35:00,75.71,75.73,75.67,75.67,11200.0,60.3258,60.3418,60.294,60.294,11200.0
2012-03-05 11:40:00,75.67,75.73,75.66,75.73,12900.0,60.294,60.3418,60.286,60.3418,12900.0
2012-03-05 11:45:00,75.73,75.77,75.72,75.76,8100.0,60.3418,60.3737,60.3338,60.3657,8100.0
2012-03-05 11:50:00,75.77,75.79,75.73,75.75,9900.0,60.3737,60.3896,60.3418,60.3577,9900.0
2012-03-05 11:55:00,75.74,75.77,75.69,75.7,6100.0,60.3498,60.3737,60.3099,60.3179,6100.0
2012-03-05 12:00:00,75.7,75.74,75.7,75.71,9300.0,60.3179,60.3498,60.3179,60.3258,9300.0
2012-03-05 12:05:00,75.71,75.76,75.71,75.74,9600.0,60.3258,60.3657,60.3258,60.3498,9600.0
2012-03-05 12:10:00,75.75,75.76,75.72,75.73,2600.0,60.3577,60.3657,60.3338,60.3418,2600.0
2012-03-05 12:15:00,75.73,75.73,75.69,75.7,4400.0,60.3418,60.3418,60.3099,60.3179,4400.0
2012-03-05 12:20:00,75.71,75.73,75.67,75.68,4700.0,60.3258,60.3418,60.294,60.3019,4700.0
2012-03-05 12:25:00,75.69,75.72,75.69,75.72,6000.0,60.3099,60.3338,60.3099,60.3338,6000.0
2012-03-05 12:30:00,75.71,75.71,75.68,75.7,4300.0,60.3258,60.3258,60.3019,60.3179,4300.0
2012-03-05 12:35:00,75.68,75.71,75.68,75.71,1200.0,60.3019,60.3258,60.3019,60.3258,1200.0
2012-03-05 12:40:00,75.71,75.73,75.69,75.71,2200.0,60.3258,60.3418,60.3099,60.3258,2200.0
2012-03-05 12:45:00,75.72,75.74,75.7,75.7,12300.0,60.3338,60.3498,60.3179,60.3179,12300.0
2012-03-05 12:50:00,75.7,75.7,75.64,75.64,2500.0,60.3179,60.3179,60.2701,60.2701,2500.0
2012-03-05 12:55:00,75.64,75.66,75.63,75.64,1500.0,60.2701,60.286,60.2621,60.2701,1500.0
2012-03-05 13:00:00,75.64,75.66,75.64,75.66,2000.0,60.2701,60.286,60.2701,60.286,2000.0
2012-03-05 13:05:00,75.67,75.73,75.67,75.69,17500.0,60.294,60.3418,60.294,60.3099,17500.0
2012-03-05 13:10:00,75.69,75.73,75.67,75.73,15100.0,60.3099,60.3418,60.294,60.3418,15100.0
2012-03-05 13:15:00,75.73,75.77,75.73,75.77,3000.0,60.3418,60.3737,60.3418,60.3737,3000.0
2012-03-05 13:20:00,75.74,75.76,75.72,75.74,6200.0,60.3498,60.3657,60.3338,60.3498,6200.0
2012-03-05 13:25:00,75.75,75.76,75.74,75.76,2500.0,60.3577,60.3657,60.3498,60.3657,2500.0
2012-03-05 13:30:00,75.75,75.76,75.74,75.75,5700.0,60.3577,60.3657,60.3498,60.3577,5700.0
2012-03-05 13:35:00,75.75,75.75,75.72,75.75,272900.0,60.3577,60.3577,60.3338,60.3577,272900.0
2012-03-05 13:40:00,75.75,75.77,75.75,75.76,49200.0,60.3577,60.3737,60.3577,60.3657,49200.0
2012-03-05 13:45:00,75.75,75.76,75.74,75.75,9200.0,60.3577,60.3657,60.3498,60.3577,9200.0
2012-03-05 13:50:00,75.75,75.75,75.66,75.69,7400.0,60.3577,60.3577,60.286,60.3099,7400.0
2012-03-05 13:55:00,75.69,75.72,75.68,75.69,14600.0,60.3099,60.3338,60.3019,60.3099,14600.0
2012-03-05 14:00:00,75.68,75.72,75.68,75.72,4700.0,60.3019,60.3338,60.3019,60.3338,4700.0
2012-03-05 14:05:00,75.71,75.72,75.7,75.72,3600.0,60.3258,60.3338,60.3179,60.3338,3600.0
2012-03-05 14:10:00,75.72,75.76,75.7,75.75,9500.0,60.3338,60.3657,60.3179,60.3577,9500.0
2012-03-05 14:15:00,75.75,75.75,75.74,75.74,3700.0,60.3577,60.3577,60.3498,60.3498,3700.0
2012-03-05 14:20:00,75.74,75.78,75.71,75.74,9000.0,60.3498,60.3816,60.3258,60.3498,9000.0
2012-03-05 14:25:00,75.74,75.82,75.73,75.81,8400.0,60.3498,60.4135,60.3418,60.4055,8400.0
2012-03-05 14:30:00,75.8,75.81,75.72,75.75,16000.0,60.3976,60.4055,60.3338,60.3577,16000.0
2012-03-05 14:35:00,75.76,75.79,75.76,75.78,9500.0,60.3657,60.3896,60.3657,60.3816,9500.0
2012-03-05 14:40:00,75.79,75.8,75.74,75.76,10000.0,60.3896,60.3976,60.3498,60.3657,10000.0
2012-03-05 14:45:00,75.76,75.79,75.75,75.77,5900.0,60.3657,60.3896,60.3577,60.3737,5900.0
2012-03-05 14:50:00,75.77,75.8,75.77,75.78,3500.0,60.3737,60.3976,60.3737,60.3816,3500.0
2012-03-05 14:55:00,75.79,75.9,75.78,75.88,19300.0,60.3896,60.4772,60.3816,60.4613,19300.0
2012-03-05 15:00:00,75.88,75.93,75.88,75.93,12100.0,60.4613,60.5011,60.4613,60.5011,12100.0
2012-03-05 15:05:00,75.93,75.93,75.87,75.9,12300.0,60.5011,60.5011,60.4533,60.4772,12300.0
2012-03-05 15:10:00,75.9,75.92,75.89,75.9,4500.0,60.4772,60.4932,60.4693,60.4772,4500.0
2012-03-05 15:15:00,75.9,75.94,75.89,75.94,10500.0,60.4772,60.5091,60.4693,60.5091,10500.0
2012-03-05 15:20:00,75.95,75.98,75.95,75.95,16400.0,60.5171,60.541,60.5171,60.5171,16400.0
2012-03-05 15:25:00,75.95,75.96,75.92,75.95,15700.0,60.5171,60.525,60.4932,60.5171,15700.0
2012-03-05 15:30:00,75.95,75.96,75.92,75.95,5500.0,60.5171,60.525,60.4932,60.5171,5500.0
2012-03-05 15:35:00,75.95,75.97,75.94,75.95,14000.0,60.5171,60.533,60.5091,60.5171,14000.0
2012-03-05 15:40:00,75.95,75.95,75.88,75.88,18300.0,60.5171,60.5171,60.4613,60.4613,18300.0
2012-03-05 15:45:00,75.9,75.95,75.89,75.9,19800.0,60.4772,60.5171,60.4693,60.4772,19800.0
2012-03-05 15:50:00,75.9,75.92,75.88,75.88,15100.0,60.4772,60.4932,60.4613,60.4613,15100.0
2012-03-05 15:55:00,75.89,75.9,75.85,75.87,39200.0,60.4693,60.4772,60.4374,60.4533,39200.0
2012-03-06 09:30:00,75.08,75.09,75.0,75.08,31500.0,59.8239,59.8318,59.7601,59.8239,31500.0
2012-03-06 09:35:00,75.02,75.1,74.99,74.99,30200.0,59.7761,59.8398,59.7522,59.7522,30200.0
2012-03-06 09:40:00,74.98,75.0,74.92,74.98,26800.0,59.7442,59.7601,59.6964,59.7442,26800.0
2012-03-06 09:45:00,74.96,75.01,74.94,74.96,71400.0,59.7282,59.7681,59.7123,59.7282,71400.0
2012-03-06 09:50:00,74.95,74.95,74.86,74.92,39500.0,59.7203,59.7203,59.6486,59.6964,39500.0
2012-03-06 09:55:00,74.91,74.94,74.88,74.89,11400.0,59.6884,59.7123,59.6645,59.6725,11400.0
2012-03-06 10:00:00,74.87,74.95,74.83,74.87,25400.0,59.6565,59.7203,59.6247,59.6565,25400.0
2012-03-06 10:05:00,74.86,74.94,74.86,74.91,37800.0,59.6486,59.7123,59.6486,59.6884,37800.0
2012-03-06 10:10:00,74.91,74.91,74.84,74.86,34100.0,59.6884,59.6884,59.6326,59.6486,34100.0
2012-03-06 10:15:00,74.84,74.84,74.8,74.82,28600.0,59.6326,59.6326,59.6008,59.6167,28600.0
2012-03-06 10:20:00,74.83,74.83,74.73,74.77,22600.0,59.6247,59.6247,59.545,59.5769,22600.0
2012-03-06 10:25:00,74.76,74.81,74.76,74.81,6600.0,59.5689,59.6087,59.5689,59.6087,6600.0
2012-03-06 10:30:00,74.81,74.86,74.79,74.84,19300.0,59.6087,59.6486,59.5928,59.6326,19300.0
2012-03-06 10:35:00,74.85,74.91,74.85,74.9,28300.0,59.6406,59.6884,59.6406,59.6804,28300.0
2012-03-06 10:40:00,74.89,74.92,74.87,74.87,6200.0,59.6725,59.6964,59.6565,59.6565,6200.0
2012-03-06 10:45:00,74.84,74.86,74.82,74.82,7000.0,59.6326,59.6486,59.6167,59.6167,7000.0
2012-03-06 10:50:00,74.81,74.81,74.73,74.75,11400.0,59.6087,59.6087,59.545,59.5609,11400.0
2012-03-06 10:55:00,74.77,74.82,74.77,74.79,8000.0,59.5769,59.6167,59.5769,59.5928,8000.0
2012-03-06 11:00:00,74.76,74.86,74.76,74.86,6900.0,59.5689,59.6486,59.5689,59.6486,6900.0
2012-03-06 11:05:00,74.86,74.91,74.82,74.91,26900.0,59.6486,59.6884,59.6167,59.6884,26900.0
2012-03-06 11:10:00,74.89,74.9,74.84,74.86,10900.0,59.6725,59.6804,59.6326,59.6486,10900.0
2012-03-06 11:15:00,74.87,74.91,74.86,74.86,14200.0,59.6565,59.6884,59.6486,59.6486,14200.0
2012-03-06 11:20:00,74.86,74.88,74.84,74.84,16500.0,59.6486,59.6645,59.6326,59.6326,16500.0
2012-03-06 11:25:00,74.84,74.92,74.82,74.92,21500.0,59.6326,59.6964,59.6167,59.6964,21500.0
2012-03-06 11:30:00,74.91,74.91,74.78,74.79,25600.0,59.6884,59.6884,59.5848,59.5928,25600.0
2012-03-06 11:35:00,74.79,74.82,74.77,74.8,21500.0,59.5928,59.6167,59.5769,59.6008,21500.0
2012-03-06 11:40:00,74.79,74.84,74.79,74.81,6100.0,59.5928,59.6326,59.5928,59.6087,6100.0
2012-03-06 11:45:00,74.81,74.81,74.72,74.74,20800.0,59.6087,59.6087,59.537,59.553,20800.0
2012-03-06 11:50:00,74.73,74.77,74.7,74.71,19000.0,59.545,59.5769,59.5211,59.529,19000.0
2012-03-06 11:55:00,74.72,74.76,74.71,74.75,17100.0,59.537,59.5689,59.529,59.5609,17100.0
2012-03-06 12:00:00,74.74,74.79,74.73,74.74,22700.0,59.553,59.5928,59.545,59.553,22700.0
2012-03-06 12:05:00,74.75,74.75,74.69,74.71,16900.0,59.5609,59.5609,59.5131,59.529,16900.0
2012-03-06 12:10:00,74.69,74.71,74.67,74.67,33800.0,59.5131,59.529,59.4972,59.4972,33800.0
2012-03-06 12:15:00,74.66,74.67,74.61,74.62,25600.0,59.4892,59.4972,59.4494,59.4573,25600.0
2012-03-06 12:20:00,74.62,74.65,74.62,74.64,11500.0,59.4573,59.4812,59.4573,59.4733,11500.0
2012-03-06 12:25:00,74.62,74.64,74.61,74.62,5300.0,59.4573,59.4733,59.4494,59.4573,5300.0
2012-03-06 12:30:00,74.63,74.7,74.63,74.7,28100.0,59.4653,59.5211,59.4653,59.5211,28100.0
2012-03-06 12:35:00,74.7,74.72,74.69,74.72,3100.0,59.5211,59.537,59.5131,59.537,3100.0
2012-03-06 12:40:00,74.72,74.73,74.69,74.7,20000.0,59.537,59.545,59.5131,59.5211,20000.0
2012-03-06 12:45:00,74.68,74.73,74.68,74.71,7400.0,59.5051,59.545,59.5051,59.529,7400.0
2012-03-06 12:50:00,74.72,74.72,74.67,74.7,14000.0,59.537,59.537,59.4972,59.5211,14000.0
2012-03-06 12:55:00,74.71,74.71,74.67,74.67,7600.0,59.529,59.529,59.4972,59.4972,7600.0
2012-03-06 13:00:00,74.68,74.75,74.64,74.74,11700.0,59.5051,59.5609,59.4733,59.553,11700.0
2012-03-06 13:05:00,74.74,74.74,74.69,74.71,5800.0,59.553,59.553,59.5131,59.529,5800.0
2012-03-06 13:10:00,74.71,74.71,74.67,74.68,3900.0,59.529,59.529,59.4972,59.5051,3900.0
2012-03-06 13:15:00,74.67,74.67,74.64,74.65,17500.0,59.4972,59.4972,59.4733,59.4812,17500.0
2012-03-06 13:20:00,74.67,74.67,74.61,74.64,49700.0,59.4972,59.4972,59.4494,59.4733,49700.0
2012-03-06 13:25:00,74.64,74.64,74.61,74.64,26000.0,59.4733,59.4733,59.4494,59.4733,26000.0
2012-03-06 13:30:00,74.63,74.71,74.63,74.7,13100.0,59.4653,59.529,59.4653,59.5211,13100.0
2012-03-06 13:35:00,74.7,74.7,74.67,74.69,26400.0,59.5211,59.5211,59.4972,59.5131,26400.0
2012-03-06 13:40:00,74.7,74.71,74.65,74.68,12000.0,59.5211,59.529,59.4812,59.5051,12000.0
2012-03-06 13:45:00,74.68,74.68,74.6,74.67,10800.0,59.5051,59.5051,59.4414,59.4972,10800.0
2012-03-06 13:50:00,74.69,74.7,74.68,74.7,2600.0,59.5131,59.5211,59.5051,59.5211,2600.0
2012-03-06 13:55:00,74.71,74.71,74.66,74.67,3900.0,59.529,59.529,59.4892,59.4972,3900.0
2012-03-06 14:00:00,74.65,74.68,74.64,74.64,9400.0,59.4812,59.5051,59.4733,59.4733,9400.0
2012-03-06 14:05:00,74.64,74.68,74.63,74.68,11600.0,59.4733,59.5051,59.4653,59.5051,11600.0
2012-03-06 14:10:00,74.66,74.72,74.65,74.72,16700.0,59.4892,59.537,59.4812,59.537,16700.0
2012-03-06 14:15:00,74.72,74.72,74.68,74.7,7400.0,59.537,59.537,59.5051,59.5211,7400.0
2012-03-06 14:20:00,74.69,74.69,74.64,74.66,7300.0,59.5131,59.5131,59.4733,59.4892,7300.0
2012-03-06 14:25:00,74.65,74.65,74.55,74.57,23600.0,59.4812,59.4812,59.4016,59.4175,23600.0
2012-03-06 14:30:00,74.56,74.61,74.55,74.56,10700.0,59.4095,59.4494,59.4016,59.4095,10700.0
2012-03-06 14:35:00,74.55,74.55,74.48,74.54,40400.0,59.4016,59.4016,59.3458,59.3936,40400.0
2012-03-06 14:40:00,74.54,74.54,74.5,74.52,32100.0,59.3936,59.3936,59.3617,59.3777,32100.0
2012-03-06 14:45:00,74.54,74.55,74.51,74.55,4200.0,59.3936,59.4016,59.3697,59.4016,4200.0
2012-03-06 14:50:00,74.55,74.57,74.55,74.56,6200.0,59.4016,59.4175,59.4016,59.4095,6200.0
2012-03-06 14:55:00,74.56,74.56,74.52,74.52,12600.0,59.4095,59.4095,59.3777,59.3777,12600.0
2012-03-06 15:00:00,74.52,74.6,74.52,74.59,8500.0,59.3777,59.4414,59.3777,59.4334,8500.0
2012-03-06 15:05:00,74.6,74.62,74.59,74.61,5700.0,59.4414,59.4573,59.4334,59.4494,5700.0
2012-03-06 15:10:00,74.61,74.61,74.58,74.6,14900.0,59.4494,59.4494,59.4255,59.4414,14900.0
2012-03-06 15:15:00,74.59,74.65,74.59,74.65,20500.0,59.4334,59.4812,59.4334,59.4812,20500.0
2012-03-06 15:20:00,74.65,74.65,74.59,74.62,24300.0,59.4812,59.4812,59.4334,59.4573,24300.0
2012-03-06 15:25:00,74.63,74.63,74.59,74.61,21100.0,59.4653,59.4653,59.4334,59.4494,21100.0
2012-03-06 15:30:00,74.61,74.61,74.55,74.56,15800.0,59.4494,59.4494,59.4016,59.4095,15800.0
2012-03-06 15:35:00,74.55,74.61,74.55,74.61,5500.0,59.4016,59.4494,59.4016,59.4494,5500.0
2012-03-06 15:40:00,74.61,74.69,74.61,74.65,21500.0,59.4494,59.5131,59.4494,59.4812,21500.0
2012-03-06 15:45:00,74.65,74.7,74.65,74.69,28000.0,59.4812,59.5211,59.4812,59.5131,28000.0
2012-03-06 15:50:00,74.69,74.76,74.68,74.71,28400.0,59.5131,59.5689,59.5051,59.529,28400.0
2012-03-06 15:55:00,74.72,74.75,74.69,74.69,53500.0,59.537,59.5609,59.5131,59.5131,53500.0
2012-03-07 09:30:00,74.89,74.94,74.86,74.88,25100.0,59.6725,59.7123,59.6486,59.6645,25100.0
2012-03-07 09:35:00,74.9,74.93,74.86,74.87,15200.0,59.6804,59.7043,59.6486,59.6565,15200.0
2012-03-07 09:40:00,74.88,74.91,74.82,74.89,12100.0,59.6645,59.6884,59.6167,59.6725,12100.0
2012-03-07 09:45:00,74.9,74.92,74.81,74.84,47700.0,59.6804,59.6964,59.6087,59.6326,47700.0
2012-03-07 09:50:00,74.83,74.96,74.82,74.96,36500.0,59.6247,59.7282,59.6167,59.7282,36500.0
2012-03-07 09:55:00,74.98,74.98,74.91,74.94,22800.0,59.7442,59.7442,59.6884,59.7123,22800.0
2012-03-07 10:00:00,74.95,74.97,74.92,74.97,15300.0,59.7203,59.7362,59.6964,59.7362,15300.0
2012-03-07 10:05:00,74.96,74.96,74.86,74.89,8700.0,59.7282,59.7282,59.6486,59.6725,8700.0
2012-03-07 10:10:00,74.89,74.92,74.88,74.92,8400.0,59.6725,59.6964,59.6645,59.6964,8400.0
2012-03-07 10:15:00,74.95,74.98,74.93,74.95,14900.0,59.7203,59.7442,59.7043,59.7203,14900.0
2012-03-07 10:20:00,74.95,74.97,74.87,74.88,11300.0,59.7203,59.7362,59.6565,59.6645,11300.0
2012-03-07 10:25:00,74.87,74.88,74.84,74.87,8800.0,59.6565,59.6645,59.6326,59.6565,8800.0
2012-03-07 10:30:00,74.91,74.94,74.91,74.94,6200.0,59.6884,59.7123,59.6884,59.7123,6200.0
2012-03-07 10:35:00,74.95,74.96,74.92,74.93,11300.0,59.7203,59.7282,59.6964,59.7043,11300.0
2012-03-07 10:40:00,74.93,74.93,74.88,74.88,18600.0,59.7043,59.7043,59.6645,59.6645,18600.0
2012-03-07 10:45:00,74.88,74.92,74.87,74.89,12000.0,59.6645,59.6964,59.6565,59.6725,12000.0
2012-03-07 10:50:00,74.91,74.94,74.91,74.94,60000.0,59.6884,59.7123,59.6884,59.7123,60000.0
2012-03-07 10:55:00,74.94,74.97,74.92,74.96,78400.0,59.7123,59.7362,59.6964,59.7282,78400.0
2012-03-07 11:00:00,74.97,75.06,74.97,75.03,80700.0,59.7362,59.8079,59.7362,59.784,80700.0
2012-03-07 11:05:00,75.03,75.13,75.03,75.13,31100.0,59.784,59.8637,59.784,59.8637,31100.0
2012-03-07 11:10:00,75.13,75.19,75.11,75.17,27300.0,59.8637,59.9115,59.8478,59.8956,27300.0
2012-03-07 11:15:00,75.17,75.21,75.16,75.21,23700.0,59.8956,59.9274,59.8876,59.9274,23700.0
2012-03-07 11:20:00,75.21,75.24,75.18,75.19,15300.0,59.9274,59.9514,59.9035,59.9115,15300.0
2012-03-07 11:25:00,75.19,75.22,75.18,75.2,9800.0,59.9115,59.9354,59.9035,59.9195,9800.0
2012-03-07 11:30:00,75.21,75.23,75.2,75.2,10000.0,59.9274,59.9434,59.9195,59.9195,10000.0
2012-03-07 11:35:00,75.2,75.2,75.18,75.2,14800.0,59.9195,59.9195,59.9035,59.9195,14800.0
2012-03-07 11:40:00,75.21,75.23,75.2,75.2,5500.0,59.9274,59.9434,59.9195,59.9195,5500.0
2012-03-07 11:45:00,75.2,75.2,75.19,75.19,2200.0,59.9195,59.9195,59.9115,59.9115,2200.0
2012-03-07 11:50:00,75.19,75.2,75.19,75.2,2200.0,59.9115,59.9195,59.9115,59.9195,2200.0
2012-03-07 11:55:00,75.22,75.24,75.21,75.22,10100.0,59.9354,59.9514,59.9274,59.9354,10100.0
2012-03-07 12:00:00,75.23,75.26,75.22,75.22,10600.0,59.9434,59.9673,59.9354,59.9354,10600.0
2012-03-07 12:05:00,75.24,75.24,75.21,75.21,6000.0,59.9514,59.9514,59.9274,59.9274,6000.0
2012-03-07 12:10:00,75.21,75.22,75.21,75.21,900.0,59.9274,59.9354,59.9274,59.9274,900.0
2012-03-07 12:15:00,75.19,75.19,75.16,75.18,9900.0,59.9115,59.9115,59.8876,59.9035,9900.0
2012-03-07 12:20:00,75.19,75.19,75.17,75.17,1000.0,59.9115,59.9115,59.8956,59.8956,1000.0
2012-03-07 12:25:00,75.18,75.21,75.18,75.21,2600.0,59.9035,59.9274,59.9035,59.9274,2600.0
2012-03-07 12:30:00,75.22,75.22,75.19,75.19,3200.0,59.9354,59.9354,59.9115,59.9115,3200.0
2012-03-07 12:35:00,75.19,75.22,75.19,75.21,6600.0,59.9115,59.9354,59.9115,59.9274,6600.0
2012-03-07 12:40:00,75.21,75.26,75.21,75.25,6800.0,59.9274,59.9673,59.9274,59.9593,6800.0
2012-03-07 12:45:00,75.26,75.26,75.24,75.25,2900.0,59.9673,59.9673,59.9514,59.9593,2900.0
2012-03-07 12:50:00,75.26,75.27,75.25,75.26,3600.0,59.9673,59.9753,59.9593,59.9673,3600.0
2012-03-07 12:55:00,75.27,75.28,75.24,75.25,33200.0,59.9753,59.9832,59.9514,59.9593,33200.0
2012-03-07 13:00:00,75.26,75.26,75.2,75.24,7400.0,59.9673,59.9673,59.9195,59.9514,7400.0
2012-03-07 13:05:00,75.23,75.24,75.22,75.22,2500.0,59.9434,59.9514,59.9354,59.9354,2500.0
2012-03-07 13:10:00,75.23,75.27,75.22,75.24,19200.0,59.9434,59.9753,59.9354,59.9514,19200.0
2012-03-07 13:15:00,75.22,75.25,75.21,75.24,6300.0,59.9354,59.9593,59.9274,59.9514,6300.0
2012-03-07 13:20:00,75.25,75.25,75.21,75.22,8400.0,59.9593,59.9593,59.9274,59.9354,8400.0
2012-03-07 13:25:00,75.24,75.25,75.22,75.22,4800.0,59.9514,59.9593,59.9354,59.9354,4800.0
2012-03-07 13:30:00,75.22,75.23,75.19,75.2,16000.0,59.9354,59.9434,59.9115,59.9195,16000.0
2012-03-07 13:35:00,75.21,75.23,75.21,75.22,3600.0,59.9274,59.9434,59.9274,59.9354,3600.0
2012-03-07 13:40:00,75.22,75.22,75.13,75.16,13100.0,59.9354,59.9354,59.8637,59.8876,13100.0
2012-03-07 13:45:00,75.14,75.17,75.13,75.15,30400.0,59.8717,59.8956,59.8637,59.8796,30400.0
2012-03-07 13:50:00,75.15,75.18,75.14,75.18,9900.0,59.8796,59.9035,59.8717,59.9035,9900.0
2012-03-07 13:55:00,75.21,75.21,75.17,75.19,3900.0,59.9274,59.9274,59.8956,59.9115,3900.0
2012-03-07 14:00:00,75.2,75.28,75.2,75.27,9000.0,59.9195,59.9832,59.9195,59.9753,9000.0
2012-03-07 14:05:00,75.28,75.3,75.26,75.27,12000.0,59.9832,59.9992,59.9673,59.9753,12000.0
2012-03-07 14:10:00,75.26,75.27,75.25,75.25,1800.0,59.9673,59.9753,59.9593,59.9593,1800.0
2012-03-07 14:15:00,75.28,75.3,75.25,75.26,5900.0,59.9832,59.9992,59.9593,59.9673,5900.0
2012-03-07 14:20:00,75.25,75.25,75.21,75.22,10800.0,59.9593,59.9593,59.9274,59.9354,10800.0
2012-03-07 14:25:00,75.22,75.27,75.21,75.26,4100.0,59.9354,59.9753,59.9274,59.9673,4100.0
2012-03-07 14:30:00,75.27,75.27,75.18,75.19,19600.0,59.9753,59.9753,59.9035,59.9115,19600.0
2012-03-07 14:35:00,75.18,75.21,75.16,75.19,21000.0,59.9035,59.9274,59.8876,59.9115,21000.0
2012-03-07 14:40:00,75.19,75.2,75.16,75.19,10500.0,59.9115,59.9195,59.8876,59.9115,10500.0
2012-03-07 14:45:00,75.19,75.22,75.18,75.18,9800.0,59.9115,59.9354,59.9035,59.9035,9800.0
2012-03-07 14:50:00,75.2,75.27,75.2,75.27,13700.0,59.9195,59.9753,59.9195,59.9753,13700.0
2012-03-07 14:55:00,75.28,75.28,75.27,75.27,2200.0,59.9832,59.9832,59.9753,59.9753,2200.0
2012-03-07 15:00:00,75.28,75.29,75.25,75.27,5700.0,59.9832,59.9912,59.9593,59.9753,5700.0
2012-03-07 15:05:00,75.27,75.28,75.2,75.2,8800.0,59.9753,59.9832,59.9195,59.9195,8800.0
2012-03-07 15:10:00,75.2,75.23,75.18,75.21,6200.0,59.9195,59.9434,59.9035,59.9274,6200.0
2012-03-07 15:15:00,75.23,75.28,75.21,75.28,9200.0,59.9434,59.9832,59.9274,59.9832,9200.0
2012-03-07 15:20:00,75.28,75.33,75.28,75.28,20400.0,59.9832,60.0231,59.9832,59.9832,20400.0
2012-03-07 15:25:00,75.29,75.3,75.26,75.29,7100.0,59.9912,59.9992,59.9673,59.9912,7100.0
2012-03-07 15:30:00,75.3,75.33,75.28,75.32,11800.0,59.9992,60.0231,59.9832,60.0151,11800.0
2012-03-07 15:35:00,75.32,75.32,75.29,75.29,13700.0,60.0151,60.0151,59.9912,59.9912,13700.0
2012-03-07 15:40:00,75.29,75.35,75.29,75.34,21700.0,59.9912,60.039,59.9912,60.031,21700.0
2012-03-07 15:45:00,75.35,75.38,75.34,75.34,11700.0,60.039,60.0629,60.031,60.031,11700.0
2012-03-07 15:50:00,75.34,75.34,75.31,75.33,18200.0,60.031,60.031,60.0071,60.0231,18200.0
2012-03-07 15:55:00,75.33,75.33,75.24,75.27,38000.0,60.0231,60.0231,59.9514,59.9753,38000.0
2012-03-08 09:30:00,75.73,75.84,75.72,75.8,12400.0,60.3418,60.4294,60.3338,60.3976,12400.0
2012-03-08 09:35:00,75.8,75.83,75.77,75.77,11400.0,60.3976,60.4215,60.3737,60.3737,11400.0
2012-03-08 09:40:00,75.77,75.84,75.77,75.81,4100.0,60.3737,60.4294,60.3737,60.4055,4100.0
2012-03-08 09:45:00,75.8,75.85,75.73,75.73,8800.0,60.3976,60.4374,60.3418,60.3418,8800.0
2012-03-08 09:50:00,75.72,75.76,75.67,75.67,5400.0,60.3338,60.3657,60.294,60.294,5400.0
2012-03-08 09:55:00,75.68,75.7,75.66,75.7,7800.0,60.3019,60.3179,60.286,60.3179,7800.0
2012-03-08 10:00:00,75.71,75.72,75.63,75.64,6000.0,60.3258,60.3338,60.2621,60.2701,6000.0
2012-03-08 10:05:00,75.64,75.65,75.6,75.63,4400.0,60.2701,60.278,60.2382,60.2621,4400.0
2012-03-08 10:10:00,75.61,75.61,75.55,75.6,11200.0,60.2462,60.2462,60.1984,60.2382,11200.0
2012-03-08 10:15:00,75.57,75.64,75.57,75.64,5600.0,60.2143,60.2701,60.2143,60.2701,5600.0
2012-03-08 10:20:00,75.64,75.64,75.57,75.59,6400.0,60.2701,60.2701,60.2143,60.2302,6400.0
2012-03-08 10:25:00,75.56,75.6,75.55,75.6,6800.0,60.2063,60.2382,60.1984,60.2382,6800.0
2012-03-08 10:30:00,75.61,75.67,75.61,75.67,5000.0,60.2462,60.294,60.2462,60.294,5000.0
2012-03-08 10:35:00,75.67,75.71,75.65,75.67,8800.0,60.294,60.3258,60.278,60.294,8800.0
2012-03-08 10:40:00,75.68,75.7,75.66,75.67,7100.0,60.3019,60.3179,60.286,60.294,7100.0
2012-03-08 10:45:00,75.68,75.75,75.68,75.72,3100.0,60.3019,60.3577,60.3019,60.3338,3100.0
2012-03-08 10:50:00,75.73,75.77,75.73,75.76,3600.0,60.3418,60.3737,60.3418,60.3657,3600.0
2012-03-08 10:55:00,75.76,75.77,75.74,75.76,14100.0,60.3657,60.3737,60.3498,60.3657,14100.0
2012-03-08 11:00:00,75.76,75.83,75.76,75.83,7700.0,60.3657,60.4215,60.3657,60.4215,7700.0
2012-03-08 11:05:00,75.82,75.83,75.81,75.81,17400.0,60.4135,60.4215,60.4055,60.4055,17400.0
2012-03-08 11:10:00,75.82,75.88,75.82,75.86,5900.0,60.4135,60.4613,60.4135,60.4454,5900.0
2012-03-08 11:15:00,75.86,75.9,75.86,75.88,8700.0,60.4454,60.4772,60.4454,60.4613,8700.0
2012-03-08 11:20:00,75.88,75.88,75.85,75.88,12600.0,60.4613,60.4613,60.4374,60.4613,12600.0
2012-03-08 11:25:00,75.89,75.89,75.85,75.86,2400.0,60.4693,60.4693,60.4374,60.4454,2400.0
2012-03-08 11:30:00,75.85,75.89,75.84,75.86,14100.0,60.4374,60.4693,60.4294,60.4454,14100.0
2012-03-08 11:35:00,75.85,75.89,75.85,75.86,1500.0,60.4374,60.4693,60.4374,60.4454,1500.0
2012-03-08 11:40:00,75.86,75.87,75.84,75.86,4800.0,60.4454,60.4533,60.4294,60.4454,4800.0
2012-03-08 11:45:00,75.85,75.88,75.85,75.86,4100.0,60.4374,60.4613,60.4374,60.4454,4100.0
2012-03-08 11:50:00,75.87,75.89,75.86,75.88,3900.0,60.4533,60.4693,60.4454,60.4613,3900.0
2012-03-08 11:55:00,75.88,75.89,75.88,75.89,10900.0,60.4613,60.4693,60.4613,60.4693,10900.0
2012-03-08 12:00:00,75.89,75.91,75.89,75.91,3000.0,60.4693,60.4852,60.4693,60.4852,3000.0
2012-03-08 12:05:00,75.92,75.94,75.92,75.93,4400.0,60.4932,60.5091,60.4932,60.5011,4400.0
2012-03-08 12:10:00,75.95,75.98,75.94,75.96,4900.0,60.5171,60.541,60.5091,60.525,4900.0
2012-03-08 12:15:00,75.97,75.98,75.92,75.93,4900.0,60.533,60.541,60.4932,60.5011,4900.0
2012-03-08 12:20:00,75.93,75.94,75.93,75.94,700.0,60.5011,60.5091,60.5011,60.5091,700.0
2012-03-08 12:25:00,75.95,75.95,75.93,75.95,1700.0,60.5171,60.5171,60.5011,60.5171,1700.0
2012-03-08 12:30:00,75.95,75.96,75.95,75.96,2200.0,60.5171,60.525,60.5171,60.525,2200.0
2012-03-08 12:35:00,75.96,75.97,75.95,75.95,1400.0,60.525,60.533,60.5171,60.5171,1400.0
2012-03-08 12:40:00,75.96,75.97,75.95,75.96,1700.0,60.525,60.533,60.5171,60.525,1700.0
2012-03-08 12:45:00,75.96,75.99,75.96,75.98,6300.0,60.525,60.549,60.525,60.541,6300.0
2012-03-08 12:50:00,75.98,76.0,75.98,76.0,1100.0,60.541,60.5569,60.541,60.5569,1100.0
2012-03-08 12:55:00,75.99,76.0,75.99,75.99,2300.0,60.549,60.5569,60.549,60.549,2300.0
2012-03-08 13:00:00,75.99,75.99,75.95,75.95,1300.0,60.549,60.549,60.5171,60.5171,1300.0
2012-03-08 13:05:00,75.95,75.96,75.95,75.96,3000.0,60.5171,60.525,60.5171,60.525,3000.0
2012-03-08 13:10:00,75.94,75.96,75.93,75.96,3700.0,60.5091,60.525,60.5011,60.525,3700.0
2012-03-08 13:15:00,75.97,75.99,75.97,75.99,3000.0,60.533,60.549,60.533,60.549,3000.0
2012-03-08 13:20:00,75.97,75.97,75.95,75.95,2700.0,60.533,60.533,60.5171,60.5171,2700.0
2012-03-08 13:25:00,75.95,75.98,75.94,75.95,2000.0,60.5171,60.541,60.5091,60.5171,2000.0
2012-03-08 13:30:00,75.95,75.97,75.95,75.97,1800.0,60.5171,60.533,60.5171,60.533,1800.0
2012-03-08 13:35:00,75.97,75.97,75.95,75.96,1800.0,60.533,60.533,60.5171,60.525,1800.0
2012-03-08 13:40:00,75.96,75.99,75.96,75.97,8000.0,60.525,60.549,60.525,60.533,8000.0
2012-03-08 13:45:00,75.97,75.97,75.96,75.96,1700.0,60.533,60.533,60.525,60.525,1700.0
2012-03-08 13:50:00,75.96,75.97,75.92,75.92,14000.0,60.525,60.533,60.4932,60.4932,14000.0
2012-03-08 13:55:00,75.93,75.93,75.91,75.93,3400.0,60.5011,60.5011,60.4852,60.5011,3400.0
2012-03-08 14:00:00,75.93,75.95,75.93,75.93,1800.0,60.5011,60.5171,60.5011,60.5011,1800.0
2012-03-08 14:05:00,75.92,75.95,75.92,75.94,3200.0,60.4932,60.5171,60.4932,60.5091,3200.0
2012-03-08 14:10:00,75.94,75.94,75.9,75.9,1700.0,60.5091,60.5091,60.4772,60.4772,1700.0
2012-03-08 14:15:00,75.92,75.92,75.88,75.91,11100.0,60.4932,60.4932,60.4613,60.4852,11100.0
2012-03-08 14:20:00,75.91,75.91,75.9,75.91,2400.0,60.4852,60.4852,60.4772,60.4852,2400.0
2012-03-08 14:25:00,75.91,75.92,75.89,75.91,5100.0,60.4852,60.4932,60.4693,60.4852,5100.0
2012-03-08 14:30:00,75.92,75.92,75.89,75.89,10800.0,60.4932,60.4932,60.4693,60.4693,10800.0
2012-03-08 14:35:00,75.9,75.91,75.89,75.91,17600.0,60.4772,60.4852,60.4693,60.4852,17600.0
2012-03-08 14:40:00,75.92,75.95,75.92,75.95,14200.0,60.4932,60.5171,60.4932,60.5171,14200.0
2012-03-08 14:45:00,75.96,75.99,75.96,75.99,4900.0,60.525,60.549,60.525,60.549,4900.0
2012-03-08 14:50:00,76.0,76.09,76.0,76.09,22500.0,60.5569,60.6286,60.5569,60.6286,22500.0
2012-03-08 14:55:00,76.09,76.13,76.09,76.11,8000.0,60.6286,60.6605,60.6286,60.6446,8000.0
2012-03-08 15:00:00,76.1,76.1,76.08,76.08,2800.0,60.6366,60.6366,60.6207,60.6207,2800.0
2012-03-08 15:05:00,76.09,76.1,76.09,76.09,9500.0,60.6286,60.6366,60.6286,60.6286,9500.0
2012-03-08 15:10:00,76.1,76.16,76.09,76.16,9500.0,60.6366,60.6844,60.6286,60.6844,9500.0
2012-03-08 15:15:00,76.16,76.16,76.13,76.13,8300.0,60.6844,60.6844,60.6605,60.6605,8300.0
2012-03-08 15:20:00,76.14,76.14,76.12,76.13,16500.0,60.6685,60.6685,60.6525,60.6605,16500.0
2012-03-08 15:25:00,76.13,76.13,76.1,76.1,6400.0,60.6605,60.6605,60.6366,60.6366,6400.0
2012-03-08 15:30:00,76.11,76.12,76.1,76.12,17700.0,60.6446,60.6525,60.6366,60.6525,17700.0
2012-03-08 15:35:00,76.13,76.13,76.04,76.05,40700.0,60.6605,60.6605,60.5888,60.5968,40700.0
2012-03-08 15:40:00,76.06,76.1,76.06,76.08,41500.0,60.6047,60.6366,60.6047,60.6207,41500.0
2012-03-08 15:45:00,76.07,76.08,76.03,76.04,67600.0,60.6127,60.6207,60.5808,60.5888,67600.0
2012-03-08 15:50:00,76.04,76.09,76.02,76.07,15200.0,60.5888,60.6286,60.5729,60.6127,15200.0
2012-03-08 15:55:00,76.07,76.07,76.0,76.01,213300.0,60.6127,60.6127,60.5569,60.5649,213300.0
2012-03-09 09:30:00,76.15,76.22,76.12,76.13,21100.0,60.6764,60.7322,60.6525,60.6605,21100.0
2012-03-09 09:35:00,76.13,76.2,76.07,76.19,10500.0,60.6605,60.7163,60.6127,60.7083,10500.0
2012-03-09 09:40:00,76.18,76.21,76.18,76.21,4000.0,60.7003,60.7242,60.7003,60.7242,4000.0
2012-03-09 09:45:00,76.21,76.29,76.21,76.25,6000.0,60.7242,60.788,60.7242,60.7561,6000.0
2012-03-09 09:50:00,76.26,76.27,76.19,76.21,13000.0,60.7641,60.7721,60.7083,60.7242,13000.0
2012-03-09 09:55:00,76.2,76.2,76.13,76.14,13200.0,60.7163,60.7163,60.6605,60.6685,13200.0
2012-03-09 10:00:00,76.13,76.24,76.12,76.23,14800.0,60.6605,60.7482,60.6525,60.7402,14800.0
2012-03-09 10:05:00,76.24,76.3,76.23,76.29,12600.0,60.7482,60.796,60.7402,60.788,12600.0
2012-03-09 10:10:00,76.3,76.3,76.2,76.21,10800.0,60.796,60.796,60.7163,60.7242,10800.0
2012-03-09 10:15:00,76.22,76.33,76.22,76.33,11400.0,60.7322,60.8199,60.7322,60.8199,11400.0
2012-03-09 10:20:00,76.33,76.4,76.33,76.39,29100.0,60.8199,60.8756,60.8199,60.8677,29100.0
2012-03-09 10:25:00,76.39,76.43,76.38,76.4,29000.0,60.8677,60.8995,60.8597,60.8756,29000.0
2012-03-09 10:30:00,76.42,76.47,76.42,76.46,19600.0,60.8916,60.9314,60.8916,60.9234,19600.0
2012-03-09 10:35:00,76.48,76.53,76.46,76.52,20000.0,60.9394,60.9792,60.9234,60.9713,20000.0
2012-03-09 10:40:00,76.53,76.54,76.47,76.47,22900.0,60.9792,60.9872,60.9314,60.9314,22900.0
2012-03-09 10:45:00,76.48,76.5,76.45,76.46,3700.0,60.9394,60.9553,60.9155,60.9234,3700.0
2012-03-09 10:50:00,76.45,76.48,76.45,76.48,5200.0,60.9155,60.9394,60.9155,60.9394,5200.0
2012-03-09 10:55:00,76.48,76.52,76.48,76.5,11000.0,60.9394,60.9713,60.9394,60.9553,11000.0
2012-03-09 11:00:00,76.51,76.51,76.47,76.48,20600.0,60.9633,60.9633,60.9314,60.9394,20600.0
2012-03-09 11:05:00,76.47,76.52,76.46,76.5,15400.0,60.9314,60.9713,60.9234,60.9553,15400.0
2012-03-09 11:10:00,76.5,76.52,76.5,76.51,5600.0,60.9553,60.9713,60.9553,60.9633,5600.0
2012-03-09 11:15:00,76.52,76.52,76.48,76.5,6800.0,60.9713,60.9713,60.9394,60.9553,6800.0
2012-03-09 11:20:00,76.49,76.5,76.48,76.49,2000.0,60.9474,60.9553,60.9394,60.9474,2000.0
2012-03-09 11:25:00,76.5,76.5,76.44,76.44,4100.0,60.9553,60.9553,60.9075,60.9075,4100.0
2012-03-09 11:30:00,76.45,76.45,76.41,76.41,4000.0,60.9155,60.9155,60.8836,60.8836,4000.0
2012-03-09 11:35:00,76.41,76.46,76.41,76.46,5200.0,60.8836,60.9234,60.8836,60.9234,5200.0
2012-03-09 11:40:00,76.45,76.46,76.44,76.44,7300.0,60.9155,60.9234,60.9075,60.9075,7300.0
2012-03-09 11:45:00,76.44,76.48,76.44,76.48,2600.0,60.9075,60.9394,60.9075,60.9394,2600.0
2012-03-09 11:50:00,76.48,76.5,76.48,76.49,2900.0,60.9394,60.9553,60.9394,60.9474,2900.0
2012-03-09 11:55:00,76.5,76.51,76.49,76.5,2700.0,60.9553,60.9633,60.9474,60.9553,2700.0
2012-03-09 12:00:00,76.5,76.51,76.47,76.47,3200.0,60.9553,60.9633,60.9314,60.9314,3200.0
2012-03-09 12:05:00,76.46,76.46,76.43,76.45,6500.0,60.9234,60.9234,60.8995,60.9155,6500.0
2012-03-09 12:10:00,76.46,76.49,76.46,76.49,1800.0,60.9234,60.9474,60.9234,60.9474,1800.0
2012-03-09 12:15:00,76.49,76.49,76.48,76.49,2700.0,60.9474,60.9474,60.9394,60.9474,2700.0
2012-03-09 12:20:00,76.49,76.49,76.49,76.49,1800.0,60.9474,60.9474,60.9474,60.9474,1800.0
2012-03-09 12:25:00,76.49,76.49,76.49,76.49,1100.0,60.9474,60.9474,60.9474,60.9474,1100.0
2012-03-09 12:30:00,76.47,76.47,76.46,76.46,1900.0,60.9314,60.9314,60.9234,60.9234,1900.0
2012-03-09 12:35:00,76.46,76.46,76.44,76.46,7600.0,60.9234,60.9234,60.9075,60.9234,7600.0
2012-03-09 12:40:00,76.45,76.48,76.44,76.47,7400.0,60.9155,60.9394,60.9075,60.9314,7400.0
2012-03-09 12:45:00,76.47,76.48,76.47,76.47,5300.0,60.9314,60.9394,60.9314,60.9314,5300.0
2012-03-09 12:50:00,76.49,76.49,76.48,76.48,1400.0,60.9474,60.9474,60.9394,60.9394,1400.0
2012-03-09 12:55:00,76.49,76.49,76.46,76.47,2900.0,60.9474,60.9474,60.9234,60.9314,2900.0
2012-03-09 13:00:00,76.46,76.47,76.46,76.47,200.0,60.9234,60.9314,60.9234,60.9314,200.0
2012-03-09 13:05:00,76.47,76.48,76.47,76.48,1700.0,60.9314,60.9394,60.9314,60.9394,1700.0
2012-03-09 13:10:00,76.48,76.49,76.48,76.49,500.0,60.9394,60.9474,60.9394,60.9474,500.0
2012-03-09 13:15:00,76.5,76.51,76.5,76.51,5200.0,60.9553,60.9633,60.9553,60.9633,5200.0
2012-03-09 13:20:00,76.5,76.5,76.46,76.46,5900.0,60.9553,60.9553,60.9234,60.9234,5900.0
2012-03-09 13:25:00,76.46,76.47,76.43,76.44,5000.0,60.9234,60.9314,60.8995,60.9075,5000.0
2012-03-09 13:30:00,76.45,76.47,76.45,76.46,6000.0,60.9155,60.9314,60.9155,60.9234,6000.0
2012-03-09 13:35:00,76.45,76.48,76.45,76.47,9600.0,60.9155,60.9394,60.9155,60.9314,9600.0
2012-03-09 13:40:00,76.48,76.48,76.47,76.47,2100.0,60.9394,60.9394,60.9314,60.9314,2100.0
2012-03-09 13:45:00,76.46,76.49,76.45,76.49,2900.0,60.9234,60.9474,60.9155,60.9474,2900.0
2012-03-09 13:50:00,76.49,76.49,76.48,76.48,600.0,60.9474,60.9474,60.9394,60.9394,600.0
2012-03-09 13:55:00,76.48,76.51,76.48,76.5,7300.0,60.9394,60.9633,60.9394,60.9553,7300.0
2012-03-09 14:00:00,76.51,76.52,76.5,76.5,5600.0,60.9633,60.9713,60.9553,60.9553,5600.0
2012-03-09 14:05:00,76.5,76.51,76.46,76.46,4500.0,60.9553,60.9633,60.9234,60.9234,4500.0
2012-03-09 14:10:00,76.47,76.49,76.46,76.47,5800.0,60.9314,60.9474,60.9234,60.9314,5800.0
2012-03-09 14:15:00,76.47,76.47,76.45,76.45,35900.0,60.9314,60.9314,60.9155,60.9155,35900.0
2012-03-09 14:20:00,76.45,76.48,76.45,76.46,3700.0,60.9155,60.9394,60.9155,60.9234,3700.0
2012-03-09 14:25:00,76.46,76.47,76.45,76.45,4500.0,60.9234,60.9314,60.9155,60.9155,4500.0
2012-03-09 14:30:00,76.47,76.49,76.46,76.48,4700.0,60.9314,60.9474,60.9234,60.9394,4700.0
2012-03-09 14:35:00,76.49,76.49,76.49,76.49,4200.0,60.9474,60.9474,60.9474,60.9474,4200.0
2012-03-09 14:40:00,76.49,76.51,76.47,76.47,7700.0,60.9474,60.9633,60.9314,60.9314,7700.0
2012-03-09 14:45:00,76.46,76.46,76.41,76.41,11700.0,60.9234,60.9234,60.8836,60.8836,11700.0
2012-03-09 14:50:00,76.41,76.41,76.33,76.33,37000.0,60.8836,60.8836,60.8199,60.8199,37000.0
2012-03-09 14:55:00,76.33,76.33,76.22,76.28,28800.0,60.8199,60.8199,60.7322,60.78,28800.0
2012-03-09 15:00:00,76.3,76.35,76.3,76.35,5200.0,60.796,60.8358,60.796,60.8358,5200.0
2012-03-09 15:05:00,76.33,76.36,76.33,76.35,4400.0,60.8199,60.8438,60.8199,60.8358,4400.0
2012-03-09 15:10:00,76.34,76.34,76.28,76.3,14100.0,60.8278,60.8278,60.78,60.796,14100.0
2012-03-09 15:15:00,76.29,76.31,76.28,76.3,54600.0,60.788,60.8039,60.78,60.796,54600.0
2012-03-09 15:20:00,76.31,76.37,76.31,76.33,15600.0,60.8039,60.8517,60.8039,60.8199,15600.0
2012-03-09 15:25:00,76.32,76.34,76.31,76.31,2800.0,60.8119,60.8278,60.8039,60.8039,2800.0
2012-03-09 15:30:00,76.33,76.33,76.28,76.28,28300.0,60.8199,60.8199,60.78,60.78,28300.0
2012-03-09 15:35:00,76.29,76.36,76.29,76.36,31600.0,60.788,60.8438,60.788,60.8438,31600.0
2012-03-09 15:40:00,76.35,76.35,76.32,76.33,5500.0,60.8358,60.8358,60.8119,60.8199,5500.0
2012-03-09 15:45:00,76.34,76.34,76.31,76.31,8100.0,60.8278,60.8278,60.8039,60.8039,8100.0
2012-03-09 15:50:00,76.31,76.31,76.23,76.24,9400.0,60.8039,60.8039,60.7402,60.7482,9400.0
2012-03-09 15:55:00,76.25,76.33,76.25,76.33,31200.0,60.7561,60.8199,60.7561,60.8199,31200.0
2012-03-12 09:30:00,76.33,76.37,76.24,76.25,28000.0,60.8199,60.8517,60.7482,60.7561,28000.0
2012-03-12 09:35:00,76.26,76.4,76.26,76.4,10900.0,60.7641,60.8756,60.7641,60.8756,10900.0
2012-03-12 09:40:00,76.38,76.44,76.38,76.4,4800.0,60.8597,60.9075,60.8597,60.8756,4800.0
2012-03-12 09:45:00,76.4,76.42,76.32,76.32,4800.0,60.8756,60.8916,60.8119,60.8119,4800.0
2012-03-12 09:50:00,76.29,76.35,76.26,76.35,10000.0,60.788,60.8358,60.7641,60.8358,10000.0
2012-03-12 09:55:00,76.37,76.37,76.3,76.32,12300.0,60.8517,60.8517,60.796,60.8119,12300.0
2012-03-12 10:00:00,76.32,76.32,76.18,76.18,14300.0,60.8119,60.8119,60.7003,60.7003,14300.0
2012-03-12 10:05:00,76.17,76.28,76.17,76.26,22900.0,60.6924,60.78,60.6924,60.7641,22900.0
2012-03-12 10:10:00,76.25,76.25,76.19,76.21,11100.0,60.7561,60.7561,60.7083,60.7242,11100.0
2012-03-12 10:15:00,76.2,76.29,76.2,76.29,15100.0,60.7163,60.788,60.7163,60.788,15100.0
2012-03-12 10:20:00,76.28,76.28,76.19,76.2,15500.0,60.78,60.78,60.7083,60.7163,15500.0
2012-03-12 10:25:00,76.21,76.24,76.19,76.24,6700.0,60.7242,60.7482,60.7083,60.7482,6700.0
2012-03-12 10:30:00,76.21,76.21,76.12,76.14,17300.0,60.7242,60.7242,60.6525,60.6685,17300.0
2012-03-12 10:35:00,76.15,76.15,76.11,76.12,11900.0,60.6764,60.6764,60.6446,60.6525,11900.0
2012-03-12 10:40:00,76.14,76.2,76.13,76.19,8600.0,60.6685,60.7163,60.6605,60.7083,8600.0
2012-03-12 10:45:00,76.2,76.2,76.17,76.18,5000.0,60.7163,60.7163,60.6924,60.7003,5000.0
2012-03-12 10:50:00,76.2,76.26,76.19,76.24,10000.0,60.7163,60.7641,60.7083,60.7482,10000.0
2012-03-12 10:55:00,76.23,76.24,76.2,76.21,9700.0,60.7402,60.7482,60.7163,60.7242,9700.0
2012-03-12 11:00:00,76.21,76.22,76.16,76.18,6300.0,60.7242,60.7322,60.6844,60.7003,6300.0
2012-03-12 11:05:00,76.18,76.21,76.14,76.15,13800.0,60.7003,60.7242,60.6685,60.6764,13800.0
2012-03-12 11:10:00,76.15,76.21,76.15,76.21,19700.0,60.6764,60.7242,60.6764,60.7242,19700.0
2012-03-12 11:15:00,76.22,76.23,76.2,76.2,10100.0,60.7322,60.7402,60.7163,60.7163,10100.0
2012-03-12 11:20:00,76.2,76.21,76.1,76.14,14600.0,60.7163,60.7242,60.6366,60.6685,14600.0
2012-03-12 11:25:00,76.15,76.16,76.13,76.15,10300.0,60.6764,60.6844,60.6605,60.6764,10300.0
2012-03-12 11:30:00,76.15,76.21,76.15,76.19,6100.0,60.6764,60.7242,60.6764,60.7083,6100.0
2012-03-12 11:35:00,76.2,76.21,76.18,76.21,11500.0,60.7163,60.7242,60.7003,60.7242,11500.0
2012-03-12 11:40:00,76.21,76.21,76.16,76.16,7400.0,60.7242,60.7242,60.6844,60.6844,7400.0
2012-03-12 11:45:00,76.16,76.17,76.13,76.15,5500.0,60.6844,60.6924,60.6605,60.6764,5500.0
2012-03-12 11:50:00,76.16,76.2,76.15,76.15,24300.0,60.6844,60.7163,60.6764,60.6764,24300.0
2012-03-12 11:55:00,76.15,76.15,76.12,76.13,5200.0,60.6764,60.6764,60.6525,60.6605,5200.0
2012-03-12 12:00:00,76.11,76.2,76.06,76.17,16600.0,60.6446,60.7163,60.6047,60.6924,16600.0
2012-03-12 12:05:00,76.17,76.21,76.17,76.19,6000.0,60.6924,60.7242,60.6924,60.7083,6000.0
2012-03-12 12:10:00,76.2,76.25,76.17,76.25,15400.0,60.7163,60.7561,60.6924,60.7561,15400.0
2012-03-12 12:15:00,76.26,76.26,76.24,76.24,6700.0,60.7641,60.7641,60.7482,60.7482,6700.0
2012-03-12 12:20:00,76.23,76.25,76.22,76.23,8100.0,60.7402,60.7561,60.7322,60.7402,8100.0
2012-03-12 12:25:00,76.23,76.23,76.18,76.21,11100.0,60.7402,60.7402,60.7003,60.7242,11100.0
2012-03-12 12:30:00,76.2,76.21,76.18,76.19,18400.0,60.7163,60.7242,60.7003,60.7083,18400.0
2012-03-12 12:35:00,76.18,76.2,76.17,76.2,5400.0,60.7003,60.7163,60.6924,60.7163,5400.0
2012-03-12 12:40:00,76.2,76.22,76.17,76.22,5200.0,60.7163,60.7322,60.6924,60.7322,5200.0
2012-03-12 12:45:00,76.22,76.22,76.21,76.21,5300.0,60.7322,60.7322,60.7242,60.7242,5300.0
2012-03-12 12:50:00,76.21,76.21,76.15,76.16,5500.0,60.7242,60.7242,60.6764,60.6844,5500.0
2012-03-12 12:55:00,76.19,76.21,76.19,76.21,1100.0,60.7083,60.7242,60.7083,60.7242,1100.0
2012-03-12 13:00:00,76.21,76.21,76.19,76.19,700.0,60.7242,60.7242,60.7083,60.7083,700.0
2012-03-12 13:05:00,76.2,76.2,76.19,76.19,1900.0,60.7163,60.7163,60.7083,60.7083,1900.0
2012-03-12 13:10:00,76.19,76.2,76.18,76.18,7800.0,60.7083,60.7163,60.7003,60.7003,7800.0
2012-03-12 13:15:00,76.17,76.23,76.17,76.23,3600.0,60.6924,60.7402,60.6924,60.7402,3600.0
2012-03-12 13:20:00,76.2,76.24,76.2,76.24,2400.0,60.7163,60.7482,60.7163,60.7482,2400.0
2012-03-12 13:25:00,76.24,76.24,76.22,76.24,5100.0,60.7482,60.7482,60.7322,60.7482,5100.0
2012-03-12 13:30:00,76.23,76.27,76.23,76.27,7200.0,60.7402,60.7721,60.7402,60.7721,7200.0
2012-03-12 13:35:00,76.27,76.32,76.27,76.31,1700.0,60.7721,60.8119,60.7721,60.8039,1700.0
2012-03-12 13:40:00,76.31,76.36,76.31,76.34,2800.0,60.8039,60.8438,60.8039,60.8278,2800.0
2012-03-12 13:45:00,76.35,76.36,76.31,76.32,5500.0,60.8358,60.8438,60.8039,60.8119,5500.0
2012-03-12 13:50:00,76.32,76.33,76.31,76.33,3500.0,60.8119,60.8199,60.8039,60.8199,3500.0
2012-03-12 13:55:00,76.34,76.35,76.29,76.29,4200.0,60.8278,60.8358,60.788,60.788,4200.0
2012-03-12 14:00:00,76.3,76.3,76.28,76.28,4300.0,60.796,60.796,60.78,60.78,4300.0
2012-03-12 14:05:00,76.28,76.28,76.26,76.27,3500.0,60.78,60.78,60.7641,60.7721,3500.0
2012-03-12 14:10:00,76.28,76.34,76.27,76.33,6400.0,60.78,60.8278,60.7721,60.8199,6400.0
2012-03-12 14:15:00,76.33,76.35,76.31,76.33,4800.0,60.8199,60.8358,60.8039,60.8199,4800.0
2012-03-12 14:20:00,76.33,76.34,76.31,76.31,4600.0,60.8199,60.8278,60.8039,60.8039,4600.0
2012-03-12 14:25:00,76.31,76.33,76.31,76.32,3800.0,60.8039,60.8199,60.8039,60.8119,3800.0
2012-03-12 14:30:00,76.32,76.32,76.3,76.3,3200.0,60.8119,60.8119,60.796,60.796,3200.0
2012-03-12 14:35:00,76.29,76.31,76.29,76.3,4200.0,60.788,60.8039,60.788,60.796,4200.0
2012-03-12 14:40:00,76.31,76.31,76.28,76.28,5700.0,60.8039,60.8039,60.78,60.78,5700.0
2012-03-12 14:45:00,76.28,76.32,76.28,76.31,5700.0,60.78,60.8119,60.78,60.8039,5700.0
2012-03-12 14:50:00,76.31,76.32,76.3,76.31,4200.0,60.8039,60.8119,60.796,60.8039,4200.0
2012-03-12 14:55:00,76.3,76.34,76.3,76.34,3600.0,60.796,60.8278,60.796,60.8278,3600.0
2012-03-12 15:00:00,76.35,76.35,76.3,76.32,7100.0,60.8358,60.8358,60.796,60.8119,7100.0
2012-03-12 15:05:00,76.32,76.32,76.31,76.31,1100.0,60.8119,60.8119,60.8039,60.8039,1100.0
2012-03-12 15:10:00,76.3,76.31,76.29,76.31,1700.0,60.796,60.8039,60.788,60.8039,1700.0
2012-03-12 15:15:00,76.33,76.34,76.31,76.34,3200.0,60.8199,60.8278,60.8039,60.8278,3200.0
2012-03-12 15:20:00,76.34,76.37,76.33,76.33,5600.0,60.8278,60.8517,60.8199,60.8199,5600.0
2012-03-12 15:25:00,76.33,76.34,76.33,76.34,1600.0,60.8199,60.8278,60.8199,60.8278,1600.0
2012-03-12 15:30:00,76.34,76.34,76.31,76.32,2800.0,60.8278,60.8278,60.8039,60.8119,2800.0
2012-03-12 15:35:00,76.32,76.32,76.26,76.28,16600.0,60.8119,60.8119,60.7641,60.78,16600.0
2012-03-12 15:40:00,76.27,76.3,76.25,76.26,11500.0,60.7721,60.796,60.7561,60.7641,11500.0
2012-03-12 15:45:00,76.25,76.32,76.24,76.31,42200.0,60.7561,60.8119,60.7482,60.8039,42200.0
2012-03-12 15:50:00,76.3,76.32,76.27,76.3,17700.0,60.796,60.8119,60.7721,60.796,17700.0
2012-03-12 15:55:00,76.27,76.31,76.27,76.29,29000.0,60.7721,60.8039,60.7721,60.788,29000.0
2012-03-13 09:30:00,76.72,76.77,76.65,76.68,49400.0,61.1306,61.1705,61.0748,61.0987,49400.0
2012-03-13 09:35:00,76.69,76.77,76.69,76.75,13500.0,61.1067,61.1705,61.1067,61.1545,13500.0
2012-03-13 09:40:00,76.75,76.78,76.73,76.74,27000.0,61.1545,61.1784,61.1386,61.1466,27000.0
2012-03-13 09:45:00,76.73,76.73,76.65,76.65,46900.0,61.1386,61.1386,61.0748,61.0748,46900.0
2012-03-13 09:50:00,76.64,76.67,76.63,76.66,7500.0,61.0669,61.0908,61.0589,61.0828,7500.0
2012-03-13 09:55:00,76.67,76.71,76.62,76.64,9200.0,61.0908,61.1226,61.0509,61.0669,9200.0
2012-03-13 10:00:00,76.65,76.68,76.61,76.68,12600.0,61.0748,61.0987,61.043,61.0987,12600.0
2012-03-13 10:05:00,76.68,76.68,76.62,76.65,9500.0,61.0987,61.0987,61.0509,61.0748,9500.0
2012-03-13 10:10:00,76.66,76.7,76.65,76.7,3300.0,61.0828,61.1147,61.0748,61.1147,3300.0
2012-03-13 10:15:00,76.68,76.68,76.63,76.65,13700.0,61.0987,61.0987,61.0589,61.0748,13700.0
2012-03-13 10:20:00,76.67,76.69,76.66,76.68,7200.0,61.0908,61.1067,61.0828,61.0987,7200.0
2012-03-13 10:25:00,76.69,76.7,76.67,76.69,14500.0,61.1067,61.1147,61.0908,61.1067,14500.0
2012-03-13 10:30:00,76.69,76.75,76.69,76.74,12500.0,61.1067,61.1545,61.1067,61.1466,12500.0
2012-03-13 10:35:00,76.75,76.82,76.75,76.8,13100.0,61.1545,61.2103,61.1545,61.1944,13100.0
2012-03-13 10:40:00,76.8,76.85,76.8,76.84,13900.0,61.1944,61.2342,61.1944,61.2262,13900.0
2012-03-13 10:45:00,76.84,76.84,76.79,76.8,8200.0,61.2262,61.2262,61.1864,61.1944,8200.0
2012-03-13 10:50:00,76.8,76.84,76.8,76.83,22900.0,61.1944,61.2262,61.1944,61.2183,22900.0
2012-03-13 10:55:00,76.83,76.83,76.8,76.82,17300.0,61.2183,61.2183,61.1944,61.2103,17300.0
2012-03-13 11:00:00,76.84,76.87,76.83,76.84,4600.0,61.2262,61.2501,61.2183,61.2262,4600.0
2012-03-13 11:05:00,76.84,76.87,76.83,76.85,8500.0,61.2262,61.2501,61.2183,61.2342,8500.0
2012-03-13 11:10:00,76.87,76.88,76.85,76.87,6000.0,61.2501,61.2581,61.2342,61.2501,6000.0
2012-03-13 11:15:00,76.87,76.88,76.85,76.85,10500.0,61.2501,61.2581,61.2342,61.2342,10500.0
2012-03-13 11:20:00,76.85,76.9,76.85,76.88,6400.0,61.2342,61.274,61.2342,61.2581,6400.0
2012-03-13 11:25:00,76.89,76.91,76.88,76.89,11700.0,61.2661,61.282,61.2581,61.2661,11700.0
2012-03-13 11:30:00,76.9,76.92,76.89,76.91,11500.0,61.274,61.29,61.2661,61.282,11500.0
2012-03-13 11:35:00,76.93,76.97,76.93,76.96,14900.0,61.2979,61.3298,61.2979,61.3218,14900.0
2012-03-13 11:40:00,76.96,77.02,76.95,77.01,19000.0,61.3218,61.3697,61.3139,61.3617,19000.0
2012-03-13 11:45:00,77.01,77.02,76.96,76.98,18500.0,61.3617,61.3697,61.3218,61.3378,18500.0
2012-03-13 11:50:00,77.0,77.02,76.97,76.99,9800.0,61.3537,61.3697,61.3298,61.3458,9800.0
2012-03-13 11:55:00,77.0,77.0,76.97,76.98,10700.0,61.3537,61.3537,61.3298,61.3378,10700.0
2012-03-13 12:00:00,76.97,77.0,76.96,76.98,10700.0,61.3298,61.3537,61.3218,61.3378,10700.0
2012-03-13 12:05:00,76.97,76.98,76.97,76.97,4200.0,61.3298,61.3378,61.3298,61.3298,4200.0
2012-03-13 12:10:00,76.97,76.98,76.97,76.98,3900.0,61.3298,61.3378,61.3298,61.3378,3900.0
2012-03-13 12:15:00,76.98,76.99,76.97,76.97,2900.0,61.3378,61.3458,61.3298,61.3298,2900.0
2012-03-13 12:20:00,76.97,76.98,76.96,76.97,6700.0,61.3298,61.3378,61.3218,61.3298,6700.0
2012-03-13 12:25:00,76.98,77.0,76.98,76.99,4800.0,61.3378,61.3537,61.3378,61.3458,4800.0
2012-03-13 12:30:00,76.99,77.01,76.99,76.99,2800.0,61.3458,61.3617,61.3458,61.3458,2800.0
2012-03-13 12:35:00,76.99,76.99,76.97,76.98,4800.0,61.3458,61.3458,61.3298,61.3378,4800.0
2012-03-13 12:40:00,76.97,76.98,76.97,76.98,1000.0,61.3298,61.3378,61.3298,61.3378,1000.0
2012-03-13 12:45:00,76.99,77.01,76.97,77.01,6300.0,61.3458,61.3617,61.3298,61.3617,6300.0
2012-03-13 12:50:00,77.02,77.04,77.02,77.04,7900.0,61.3697,61.3856,61.3697,61.3856,7900.0
2012-03-13 12:55:00,77.03,77.05,77.02,77.05,3200.0,61.3776,61.3936,61.3697,61.3936,3200.0
2012-03-13 13:00:00,77.05,77.09,77.05,77.08,3100.0,61.3936,61.4254,61.3936,61.4175,3100.0
2012-03-13 13:05:00,77.08,77.09,77.07,77.08,3300.0,61.4175,61.4254,61.4095,61.4175,3300.0
2012-03-13 13:10:00,77.07,77.09,77.07,77.07,4800.0,61.4095,61.4254,61.4095,61.4095,4800.0
2012-03-13 13:15:00,77.07,77.08,77.07,77.08,2900.0,61.4095,61.4175,61.4095,61.4175,2900.0
2012-03-13 13:20:00,77.07,77.08,77.06,77.06,10100.0,61.4095,61.4175,61.4015,61.4015,10100.0
2012-03-13 13:25:00,77.06,77.06,77.05,77.06,4700.0,61.4015,61.4015,61.3936,61.4015,4700.0
2012-03-13 13:30:00,77.05,77.06,77.03,77.03,28300.0,61.3936,61.4015,61.3776,61.3776,28300.0
2012-03-13 13:35:00,77.04,77.04,76.99,77.0,5400.0,61.3856,61.3856,61.3458,61.3537,5400.0
2012-03-13 13:40:00,77.0,77.01,77.0,77.01,500.0,61.3537,61.3617,61.3537,61.3617,500.0
2012-03-13 13:45:00,77.02,77.02,77.01,77.01,4700.0,61.3697,61.3697,61.3617,61.3617,4700.0
2012-03-13 13:50:00,77.0,77.01,77.0,77.0,500.0,61.3537,61.3617,61.3537,61.3537,500.0
2012-03-13 13:55:00,77.0,77.0,77.0,77.0,1100.0,61.3537,61.3537,61.3537,61.3537,1100.0
2012-03-13 14:00:00,77.0,77.0,76.99,76.99,3900.0,61.3537,61.3537,61.3458,61.3458,3900.0
2012-03-13 14:05:00,76.99,77.0,76.98,77.0,10100.0,61.3458,61.3537,61.3378,61.3537,10100.0
2012-03-13 14:10:00,76.99,77.02,76.97,77.0,16000.0,61.3458,61.3697,61.3298,61.3537,16000.0
2012-03-13 14:15:00,76.99,77.06,76.95,77.06,27100.0,61.3458,61.4015,61.3139,61.4015,27100.0
2012-03-13 14:20:00,77.06,77.12,77.05,77.05,40000.0,61.4015,61.4493,61.3936,61.3936,40000.0
2012-03-13 14:25:00,77.03,77.04,76.94,76.97,9700.0,61.3776,61.3856,61.3059,61.3298,9700.0
2012-03-13 14:30:00,76.99,77.05,76.94,76.94,21500.0,61.3458,61.3936,61.3059,61.3059,21500.0
2012-03-13 14:35:00,76.94,77.02,76.94,77.02,22200.0,61.3059,61.3697,61.3059,61.3697,22200.0
2012-03-13 14:40:00,77.02,77.08,76.98,76.99,24900.0,61.3697,61.4175,61.3378,61.3458,24900.0
2012-03-13 14:45:00,77.01,77.01,76.93,76.93,23700.0,61.3617,61.3617,61.2979,61.2979,23700.0
2012-03-13 14:50:00,76.92,76.96,76.89,76.93,17800.0,61.29,61.3218,61.2661,61.2979,17800.0
2012-03-13 14:55:00,76.93,76.98,76.93,76.98,5200.0,61.2979,61.3378,61.2979,61.3378,5200.0
2012-03-13 15:00:00,77.0,77.15,76.98,77.15,51700.0,61.3537,61.4732,61.3378,61.4732,51700.0
2012-03-13 15:05:00,77.15,77.26,77.13,77.22,39800.0,61.4732,61.5609,61.4573,61.529,39800.0
2012-03-13 15:10:00,77.21,77.35,77.21,77.35,60300.0,61.5211,61.6326,61.5211,61.6326,60300.0
2012-03-13 15:15:00,77.35,77.4,77.35,77.4,30000.0,61.6326,61.6724,61.6326,61.6724,30000.0
2012-03-13 15:20:00,77.4,77.51,77.36,77.5,45400.0,61.6724,61.7601,61.6406,61.7521,45400.0
2012-03-13 15:25:00,77.5,77.56,77.4,77.43,65000.0,61.7521,61.7999,61.6724,61.6963,65000.0
2012-03-13 15:30:00,77.44,77.54,77.41,77.53,30400.0,61.7043,61.784,61.6804,61.776,30400.0
2012-03-13 15:35:00,77.53,77.53,77.47,77.52,15800.0,61.776,61.776,61.7282,61.7681,15800.0
2012-03-13 15:40:00,77.54,77.64,77.52,77.61,48700.0,61.784,61.8637,61.7681,61.8398,48700.0
2012-03-13 15:45:00,77.62,77.62,77.57,77.59,21700.0,61.8477,61.8477,61.8079,61.8238,21700.0
2012-03-13 15:50:00,77.58,77.7,77.57,77.69,27700.0,61.8159,61.9115,61.8079,61.9035,27700.0
2012-03-13 15:55:00,77.69,77.72,77.65,77.71,42900.0,61.9035,61.9274,61.8716,61.9195,42900.0
2012-03-14 09:30:00,77.7,77.78,77.69,77.74,38700.0,61.9115,61.9752,61.9035,61.9434,38700.0
2012-03-14 09:35:00,77.75,77.75,77.66,77.7,19800.0,61.9513,61.9513,61.8796,61.9115,19800.0
2012-03-14 09:40:00,77.69,77.76,77.69,77.76,16900.0,61.9035,61.9593,61.9035,61.9593,16900.0
2012-03-14 09:45:00,77.78,77.8,77.78,77.79,16600.0,61.9752,61.9912,61.9752,61.9832,16600.0
2012-03-14 09:50:00,77.79,77.81,77.77,77.81,11900.0,61.9832,61.9991,61.9673,61.9991,11900.0
2012-03-14 09:55:00,77.79,77.84,77.79,77.82,6600.0,61.9832,62.023,61.9832,62.0071,6600.0
2012-03-14 10:00:00,77.82,77.83,77.76,77.79,8100.0,62.0071,62.0151,61.9593,61.9832,8100.0
2012-03-14 10:05:00,77.81,77.87,77.8,77.86,12100.0,61.9991,62.0469,61.9912,62.039,12100.0
2012-03-14 10:10:00,77.87,77.88,77.84,77.84,6400.0,62.0469,62.0549,62.023,62.023,6400.0
2012-03-14 10:15:00,77.83,77.89,77.82,77.89,4300.0,62.0151,62.0629,62.0071,62.0629,4300.0
2012-03-14 10:20:00,77.85,77.87,77.82,77.83,5600.0,62.031,62.0469,62.0071,62.0151,5600.0
2012-03-14 10:25:00,77.82,77.83,77.77,77.79,11300.0,62.0071,62.0151,61.9673,61.9832,11300.0
2012-03-14 10:30:00,77.8,77.81,77.76,77.77,4700.0,61.9912,61.9991,61.9593,61.9673,4700.0
2012-03-14 10:35:00,77.75,77.78,77.74,77.77,4400.0,61.9513,61.9752,61.9434,61.9673,4400.0
2012-03-14 10:40:00,77.77,77.78,77.74,77.78,5200.0,61.9673,61.9752,61.9434,61.9752,5200.0
2012-03-14 10:45:00,77.76,77.79,77.76,77.79,3700.0,61.9593,61.9832,61.9593,61.9832,3700.0
2012-03-14 10:50:00,77.77,77.77,77.71,77.73,15100.0,61.9673,61.9673,61.9195,61.9354,15100.0
2012-03-14 10:55:00,77.72,77.72,77.63,77.64,8400.0,61.9274,61.9274,61.8557,61.8637,8400.0
2012-03-14 11:00:00,77.63,77.65,77.57,77.59,25400.0,61.8557,61.8716,61.8079,61.8238,25400.0
2012-03-14 11:05:00,77.58,77.62,77.56,77.61,8500.0,61.8159,61.8477,61.7999,61.8398,8500.0
2012-03-14 11:10:00,77.6,77.63,77.59,77.59,10600.0,61.8318,61.8557,61.8238,61.8238,10600.0
2012-03-14 11:15:00,77.58,77.58,77.51,77.53,13600.0,61.8159,61.8159,61.7601,61.776,13600.0
2012-03-14 11:20:00,77.53,77.57,77.53,77.54,20700.0,61.776,61.8079,61.776,61.784,20700.0
2012-03-14 11:25:00,77.55,77.58,77.55,77.56,32700.0,61.792,61.8159,61.792,61.7999,32700.0
2012-03-14 11:30:00,77.55,77.56,77.51,77.53,9500.0,61.792,61.7999,61.7601,61.776,9500.0
2012-03-14 11:35:00,77.54,77.58,77.53,77.58,7400.0,61.784,61.8159,61.776,61.8159,7400.0
2012-03-14 11:40:00,77.56,77.59,77.56,77.57,2400.0,61.7999,61.8238,61.7999,61.8079,2400.0
2012-03-14 11:45:00,77.56,77.56,77.54,77.56,5700.0,61.7999,61.7999,61.784,61.7999,5700.0
2012-03-14 11:50:00,77.57,77.59,77.56,77.57,4400.0,61.8079,61.8238,61.7999,61.8079,4400.0
2012-03-14 11:55:00,77.57,77.6,77.57,77.6,2900.0,61.8079,61.8318,61.8079,61.8318,2900.0
2012-03-14 12:00:00,77.59,77.61,77.59,77.59,6500.0,61.8238,61.8398,61.8238,61.8238,6500.0
2012-03-14 12:05:00,77.59,77.59,77.56,77.56,1500.0,61.8238,61.8238,61.7999,61.7999,1500.0
2012-03-14 12:10:00,77.57,77.57,77.53,77.57,3000.0,61.8079,61.8079,61.776,61.8079,3000.0
2012-03-14 12:15:00,77.56,77.58,77.55,77.55,6300.0,61.7999,61.8159,61.792,61.792,6300.0
2012-03-14 12:20:00,77.56,77.57,77.54,77.56,4200.0,61.7999,61.8079,61.784,61.7999,4200.0
2012-03-14 12:25:00,77.56,77.56,77.53,77.54,1200.0,61.7999,61.7999,61.776,61.784,1200.0
2012-03-14 12:30:00,77.54,77.57,77.54,77.56,6900.0,61.784,61.8079,61.784,61.7999,6900.0
2012-03-14 12:35:00,77.56,77.62,77.56,77.6,17700.0,61.7999,61.8477,61.7999,61.8318,17700.0
2012-03-14 12:40:00,77.6,77.61,77.58,77.6,4500.0,61.8318,61.8398,61.8159,61.8318,4500.0
2012-03-14 12:45:00,77.62,77.65,77.62,77.65,1200.0,61.8477,61.8716,61.8477,61.8716,1200.0
2012-03-14 12:50:00,77.65,77.65,77.63,77.64,5600.0,61.8716,61.8716,61.8557,61.8637,5600.0
2012-03-14 12:55:00,77.64,77.68,77.64,77.66,10700.0,61.8637,61.8955,61.8637,61.8796,10700.0
2012-03-14 13:00:00,77.66,77.66,77.64,77.65,4900.0,61.8796,61.8796,61.8637,61.8716,4900.0
2012-03-14 13:05:00,77.65,77.7,77.65,77.7,12200.0,61.8716,61.9115,61.8716,61.9115,12200.0
2012-03-14 13:10:00,77.72,77.75,77.71,77.74,5800.0,61.9274,61.9513,61.9195,61.9434,5800.0
2012-03-14 13:15:00,77.73,77.75,77.72,77.75,6200.0,61.9354,61.9513,61.9274,61.9513,6200.0
2012-03-14 13:20:00,77.75,77.78,77.75,77.76,15200.0,61.9513,61.9752,61.9513,61.9593,15200.0
2012-03-14 13:25:00,77.78,77.79,77.78,77.78,2100.0,61.9752,61.9832,61.9752,61.9752,2100.0
2012-03-14 13:30:00,77.77,77.77,77.72,77.73,1400.0,61.9673,61.9673,61.9274,61.9354,1400.0
2012-03-14 13:35:00,77.71,77.71,77.66,77.66,15900.0,61.9195,61.9195,61.8796,61.8796,15900.0
2012-03-14 13:40:00,77.67,77.68,77.6,77.62,13100.0,61.8876,61.8955,61.8318,61.8477,13100.0
2012-03-14 13:45:00,77.58,77.6,77.53,77.57,35200.0,61.8159,61.8318,61.776,61.8079,35200.0
2012-03-14 13:50:00,77.56,77.58,77.54,77.58,15800.0,61.7999,61.8159,61.784,61.8159,15800.0
2012-03-14 13:55:00,77.57,77.57,77.45,77.45,12100.0,61.8079,61.8079,61.7123,61.7123,12100.0
2012-03-14 14:00:00,77.46,77.52,77.46,77.51,5600.0,61.7203,61.7681,61.7203,61.7601,5600.0
2012-03-14 14:05:00,77.5,77.53,77.49,77.52,6800.0,61.7521,61.776,61.7442,61.7681,6800.0
2012-03-14 14:10:00,77.51,77.51,77.41,77.41,9400.0,61.7601,61.7601,61.6804,61.6804,9400.0
2012-03-14 14:15:00,77.4,77.41,77.38,77.41,11300.0,61.6724,61.6804,61.6565,61.6804,11300.0
2012-03-14 14:20:00,77.39,77.42,77.37,77.42,17300.0,61.6645,61.6884,61.6485,61.6884,17300.0
2012-03-14 14:25:00,77.42,77.46,77.4,77.46,10100.0,61.6884,61.7203,61.6724,61.7203,10100.0
2012-03-14 14:30:00,77.45,77.49,77.4,77.49,13000.0,61.7123,61.7442,61.6724,61.7442,13000.0
2012-03-14 14:35:00,77.48,77.5,77.46,77.48,14200.0,61.7362,61.7521,61.7203,61.7362,14200.0
2012-03-14 14:40:00,77.47,77.5,77.46,77.46,4200.0,61.7282,61.7521,61.7203,61.7203,4200.0
2012-03-14 14:45:00,77.45,77.54,77.45,77.51,20900.0,61.7123,61.784,61.7123,61.7601,20900.0
2012-03-14 14:50:00,77.52,77.52,77.48,77.48,3200.0,61.7681,61.7681,61.7362,61.7362,3200.0
2012-03-14 14:55:00,77.51,77.51,77.48,77.5,7600.0,61.7601,61.7601,61.7362,61.7521,7600.0
2012-03-14 15:00:00,77.51,77.51,77.43,77.43,4600.0,61.7601,61.7601,61.6963,61.6963,4600.0
2012-03-14 15:05:00,77.43,77.48,77.43,77.46,10100.0,61.6963,61.7362,61.6963,61.7203,10100.0
2012-03-14 15:10:00,77.45,77.45,77.42,77.45,5600.0,61.7123,61.7123,61.6884,61.7123,5600.0
2012-03-14 15:15:00,77.46,77.46,77.34,77.35,14500.0,61.7203,61.7203,61.6246,61.6326,14500.0
2012-03-14 15:20:00,77.35,77.43,77.35,77.42,7500.0,61.6326,61.6963,61.6326,61.6884,7500.0
2012-03-14 15:25:00,77.44,77.53,77.41,77.53,21500.0,61.7043,61.776,61.6804,61.776,21500.0
2012-03-14 15:30:00,77.52,77.55,77.47,77.49,10800.0,61.7681,61.792,61.7282,61.7442,10800.0
2012-03-14 15:35:00,77.49,77.53,77.49,77.53,3500.0,61.7442,61.776,61.7442,61.776,3500.0
2012-03-14 15:40:00,77.52,77.53,77.47,77.51,13400.0,61.7681,61.776,61.7282,61.7601,13400.0
2012-03-14 15:45:00,77.51,77.53,77.49,77.52,7000.0,61.7601,61.776,61.7442,61.7681,7000.0
2012-03-14 15:50:00,77.52,77.55,77.5,77.55,15800.0,61.7681,61.792,61.7521,61.792,15800.0
2012-03-14 15:55:00,77.55,77.58,77.53,77.58,20800.0,61.792,61.8159,61.776,61.8159,20800.0
2012-03-15 09:30:00,77.65,77.72,77.62,77.62,55200.0,61.8716,61.9274,61.8477,61.8477,55200.0
2012-03-15 09:35:00,77.61,77.65,77.56,77.56,14600.0,61.8398,61.8716,61.7999,61.7999,14600.0
2012-03-15 09:40:00,77.55,77.55,77.49,77.51,3400.0,61.792,61.792,61.7442,61.7601,3400.0
2012-03-15 09:45:00,77.5,77.55,77.49,77.54,19900.0,61.7521,61.792,61.7442,61.784,19900.0
2012-03-15 09:50:00,77.56,77.63,77.55,77.63,15900.0,61.7999,61.8557,61.792,61.8557,15900.0
2012-03-15 09:55:00,77.63,77.66,77.63,77.64,16400.0,61.8557,61.8796,61.8557,61.8637,16400.0
2012-03-15 10:00:00,77.64,77.69,77.56,77.59,38000.0,61.8637,61.9035,61.7999,61.8238,38000.0
2012-03-15 10:05:00,77.57,77.66,77.56,77.61,15200.0,61.8079,61.8796,61.7999,61.8398,15200.0
2012-03-15 10:10:00,77.59,77.65,77.56,77.62,27000.0,61.8238,61.8716,61.7999,61.8477,27000.0
2012-03-15 10:15:00,77.63,77.81,77.63,77.8,32800.0,61.8557,61.9991,61.8557,61.9912,32800.0
2012-03-15 10:20:00,77.8,77.82,77.74,77.74,20300.0,61.9912,62.0071,61.9434,61.9434,20300.0
2012-03-15 10:25:00,77.74,77.8,77.74,77.76,10400.0,61.9434,61.9912,61.9434,61.9593,10400.0
2012-03-15 10:30:00,77.77,77.81,77.77,77.81,5000.0,61.9673,61.9991,61.9673,61.9991,5000.0
2012-03-15 10:35:00,77.82,77.83,77.75,77.78,16400.0,62.0071,62.0151,61.9513,61.9752,16400.0
2012-03-15 10:40:00,77.79,77.84,77.76,77.83,14200.0,61.9832,62.023,61.9593,62.0151,14200.0
2012-03-15 10:45:00,77.82,77.83,77.76,77.79,9600.0,62.0071,62.0151,61.9593,61.9832,9600.0
2012-03-15 10:50:00,77.8,77.8,77.76,77.79,5800.0,61.9912,61.9912,61.9593,61.9832,5800.0
2012-03-15 10:55:00,77.79,77.82,77.7,77.7,19500.0,61.9832,62.0071,61.9115,61.9115,19500.0
2012-03-15 11:00:00,77.71,77.72,77.66,77.66,17300.0,61.9195,61.9274,61.8796,61.8796,17300.0
2012-03-15 11:05:00,77.66,77.7,77.64,77.7,5700.0,61.8796,61.9115,61.8637,61.9115,5700.0
2012-03-15 11:10:00,77.68,77.71,77.68,77.68,8000.0,61.8955,61.9195,61.8955,61.8955,8000.0
2012-03-15 11:15:00,77.68,77.72,77.67,77.7,6300.0,61.8955,61.9274,61.8876,61.9115,6300.0
2012-03-15 11:20:00,77.71,77.77,77.71,77.76,24500.0,61.9195,61.9673,61.9195,61.9593,24500.0
2012-03-15 11:25:00,77.78,77.81,77.75,77.78,22300.0,61.9752,61.9991,61.9513,61.9752,22300.0
2012-03-15 11:30:00,77.78,77.82,77.78,77.82,13100.0,61.9752,62.0071,61.9752,62.0071,13100.0
2012-03-15 11:35:00,77.8,77.8,77.69,77.73,16700.0,61.9912,61.9912,61.9035,61.9354,16700.0
2012-03-15 11:40:00,77.74,77.83,77.74,77.81,20800.0,61.9434,62.0151,61.9434,61.9991,20800.0
2012-03-15 11:45:00,77.82,77.82,77.78,77.8,15500.0,62.0071,62.0071,61.9752,61.9912,15500.0
2012-03-15 11:50:00,77.79,77.8,77.77,77.78,15400.0,61.9832,61.9912,61.9673,61.9752,15400.0
2012-03-15 11:55:00,77.78,77.81,77.78,77.79,7600.0,61.9752,61.9991,61.9752,61.9832,7600.0
2012-03-15 12:00:00,77.79,77.84,77.79,77.81,13700.0,61.9832,62.023,61.9832,61.9991,13700.0
2012-03-15 12:05:00,77.81,77.88,77.81,77.87,14100.0,61.9991,62.0549,61.9991,62.0469,14100.0
2012-03-15 12:10:00,77.88,77.89,77.86,77.87,25900.0,62.0549,62.0629,62.039,62.0469,25900.0
2012-03-15 12:15:00,77.88,77.94,77.86,77.94,26300.0,62.0549,62.1027,62.039,62.1027,26300.0
2012-03-15 12:20:00,77.94,78.01,77.93,78.01,13400.0,62.1027,62.1585,62.0947,62.1585,13400.0
2012-03-15 12:25:00,78.01,78.02,77.99,77.99,9400.0,62.1585,62.1665,62.1426,62.1426,9400.0
2012-03-15 12:30:00,77.99,77.99,77.97,77.98,8800.0,62.1426,62.1426,62.1266,62.1346,8800.0
2012-03-15 12:35:00,77.98,77.98,77.97,77.97,1400.0,62.1346,62.1346,62.1266,62.1266,1400.0
2012-03-15 12:40:00,77.97,78.03,77.97,78.03,4800.0,62.1266,62.1744,62.1266,62.1744,4800.0
2012-03-15 12:45:00,78.04,78.05,78.03,78.03,7300.0,62.1824,62.1904,62.1744,62.1744,7300.0
2012-03-15 12:50:00,78.02,78.04,78.0,78.0,16000.0,62.1665,62.1824,62.1505,62.1505,16000.0
2012-03-15 12:55:00,78.0,78.01,77.97,78.0,6900.0,62.1505,62.1585,62.1266,62.1505,6900.0
2012-03-15 13:00:00,77.99,78.02,77.98,77.99,10000.0,62.1426,62.1665,62.1346,62.1426,10000.0
2012-03-15 13:05:00,78.0,78.03,78.0,78.02,13700.0,62.1505,62.1744,62.1505,62.1665,13700.0
2012-03-15 13:10:00,78.03,78.04,78.01,78.01,2700.0,62.1744,62.1824,62.1585,62.1585,2700.0
2012-03-15 13:15:00,78.02,78.02,77.96,77.96,4200.0,62.1665,62.1665,62.1187,62.1187,4200.0
2012-03-15 13:20:00,77.98,77.99,77.97,77.97,1300.0,62.1346,62.1426,62.1266,62.1266,1300.0
2012-03-15 13:25:00,77.98,77.98,77.91,77.92,11700.0,62.1346,62.1346,62.0788,62.0868,11700.0
2012-03-15 13:30:00,77.94,77.96,77.92,77.95,7300.0,62.1027,62.1187,62.0868,62.1107,7300.0
2012-03-15 13:35:00,77.94,77.97,77.94,77.96,16800.0,62.1027,62.1266,62.1027,62.1187,16800.0
2012-03-15 13:40:00,77.95,77.95,77.93,77.95,3000.0,62.1107,62.1107,62.0947,62.1107,3000.0
2012-03-15 13:45:00,77.96,77.97,77.92,77.95,10600.0,62.1187,62.1266,62.0868,62.1107,10600.0
2012-03-15 13:50:00,77.95,77.95,77.89,77.89,9000.0,62.1107,62.1107,62.0629,62.0629,9000.0
2012-03-15 13:55:00,77.89,77.92,77.88,77.9,13000.0,62.0629,62.0868,62.0549,62.0708,13000.0
2012-03-15 14:00:00,77.9,77.9,77.85,77.89,16500.0,62.0708,62.0708,62.031,62.0629,16500.0
2012-03-15 14:05:00,77.89,77.95,77.89,77.95,8500.0,62.0629,62.1107,62.0629,62.1107,8500.0
2012-03-15 14:10:00,77.94,77.94,77.91,77.92,4400.0,62.1027,62.1027,62.0788,62.0868,4400.0
2012-03-15 14:15:00,77.92,77.99,77.92,77.99,6000.0,62.0868,62.1426,62.0868,62.1426,6000.0
2012-03-15 14:20:00,77.97,78.01,77.97,77.98,8800.0,62.1266,62.1585,62.1266,62.1346,8800.0
2012-03-15 14:25:00,77.99,77.99,77.97,77.97,5200.0,62.1426,62.1426,62.1266,62.1266,5200.0
2012-03-15 14:30:00,77.97,77.97,77.94,77.97,11800.0,62.1266,62.1266,62.1027,62.1266,11800.0
2012-03-15 14:35:00,77.97,77.98,77.92,77.95,15900.0,62.1266,62.1346,62.0868,62.1107,15900.0
2012-03-15 14:40:00,77.96,77.98,77.96,77.97,6400.0,62.1187,62.1346,62.1187,62.1266,6400.0
2012-03-15 14:45:00,77.97,77.97,77.96,77.97,4700.0,62.1266,62.1266,62.1187,62.1266,4700.0
2012-03-15 14:50:00,77.97,78.02,77.97,78.01,6300.0,62.1266,62.1665,62.1266,62.1585,6300.0
2012-03-15 14:55:00,78.0,78.01,77.98,78.0,12200.0,62.1505,62.1585,62.1346,62.1505,12200.0
2012-03-15 15:00:00,78.0,78.01,77.97,78.01,16700.0,62.1505,62.1585,62.1266,62.1585,16700.0
2012-03-15 15:05:00,78.01,78.05,78.0,78.0,14600.0,62.1585,62.1904,62.1505,62.1505,14600.0
2012-03-15 15:10:00,78.01,78.02,77.99,78.0,13800.0,62.1585,62.1665,62.1426,62.1505,13800.0
2012-03-15 15:15:00,77.99,77.99,77.96,77.98,8300.0,62.1426,62.1426,62.1187,62.1346,8300.0
2012-03-15 15:20:00,77.98,77.99,77.96,77.97,6700.0,62.1346,62.1426,62.1187,62.1266,6700.0
2012-03-15 15:25:00,77.98,78.02,77.96,78.02,10400.0,62.1346,62.1665,62.1187,62.1665,10400.0
2012-03-15 15:30:00,78.02,78.04,77.99,78.04,50300.0,62.1665,62.1824,62.1426,62.1824,50300.0
2012-03-15 15:35:00,78.03,78.07,78.01,78.01,51000.0,62.1744,62.2063,62.1585,62.1585,51000.0
2012-03-15 15:40:00,78.01,78.04,78.0,78.03,59000.0,62.1585,62.1824,62.1505,62.1744,59000.0
2012-03-15 15:45:00,78.02,78.02,77.95,77.95,17000.0,62.1665,62.1665,62.1107,62.1107,17000.0
2012-03-15 15:50:00,77.95,77.99,77.95,77.99,29500.0,62.1107,62.1426,62.1107,62.1426,29500.0
2012-03-15 15:55:00,78.01,78.08,78.0,78.03,418500.0,62.1585,62.2143,62.1505,62.1744,418500.0
2012-03-16 09:30:00,78.16,78.21,78.16,78.19,14100.0,62.278,62.3179,62.278,62.3019,14100.0
2012-03-16 09:35:00,78.17,78.2,78.15,78.2,18400.0,62.286,62.3099,62.27,62.3099,18400.0
2012-03-16 09:40:00,78.21,78.22,78.16,78.16,20800.0,62.3179,62.3258,62.278,62.278,20800.0
2012-03-16 09:45:00,78.16,78.16,78.12,78.13,55700.0,62.278,62.278,62.2461,62.2541,55700.0
2012-03-16 09:50:00,78.13,78.13,78.07,78.09,16600.0,62.2541,62.2541,62.2063,62.2222,16600.0
2012-03-16 09:55:00,78.09,78.09,78.01,78.05,17000.0,62.2222,62.2222,62.1585,62.1904,17000.0
2012-03-16 10:00:00,78.05,78.11,78.04,78.11,17600.0,62.1904,62.2382,62.1824,62.2382,17600.0
2012-03-16 10:05:00,78.11,78.11,78.08,78.09,19900.0,62.2382,62.2382,62.2143,62.2222,19900.0
2012-03-16 10:10:00,78.09,78.09,78.06,78.08,22600.0,62.2222,62.2222,62.1983,62.2143,22600.0
2012-03-16 10:15:00,78.09,78.09,77.97,77.99,24100.0,62.2222,62.2222,62.1266,62.1426,24100.0
2012-03-16 10:20:00,77.98,78.05,77.98,78.05,4400.0,62.1346,62.1904,62.1346,62.1904,4400.0
2012-03-16 10:25:00,78.05,78.06,78.02,78.05,19200.0,62.1904,62.1983,62.1665,62.1904,19200.0
2012-03-16 10:30:00,78.05,78.08,78.03,78.08,13700.0,62.1904,62.2143,62.1744,62.2143,13700.0
2012-03-16 10:35:00,78.09,78.16,78.08,78.15,19200.0,62.2222,62.278,62.2143,62.27,19200.0
2012-03-16 10:40:00,78.16,78.17,78.15,78.16,4600.0,62.278,62.286,62.27,62.278,4600.0
2012-03-16 10:45:00,78.17,78.17,78.14,78.14,14800.0,62.286,62.286,62.2621,62.2621,14800.0
2012-03-16 10:50:00,78.16,78.17,78.13,78.14,36900.0,62.278,62.286,62.2541,62.2621,36900.0
2012-03-16 10:55:00,78.14,78.17,78.13,78.16,9400.0,62.2621,62.286,62.2541,62.278,9400.0
2012-03-16 11:00:00,78.18,78.19,78.16,78.18,16400.0,62.2939,62.3019,62.278,62.2939,16400.0
2012-03-16 11:05:00,78.18,78.21,78.18,78.2,33000.0,62.2939,62.3179,62.2939,62.3099,33000.0
2012-03-16 11:10:00,78.2,78.21,78.19,78.19,7500.0,62.3099,62.3179,62.3019,62.3019,7500.0
2012-03-16 11:15:00,78.18,78.19,78.12,78.12,9700.0,62.2939,62.3019,62.2461,62.2461,9700.0
2012-03-16 11:20:00,78.13,78.15,78.07,78.09,18000.0,62.2541,62.27,62.2063,62.2222,18000.0
2012-03-16 11:25:00,78.09,78.12,78.09,78.12,23000.0,62.2222,62.2461,62.2222,62.2461,23000.0
2012-03-16 11:30:00,78.11,78.11,78.07,78.1,10700.0,62.2382,62.2382,62.2063,62.2302,10700.0
2012-03-16 11:35:00,78.09,78.1,78.08,78.1,6500.0,62.2222,62.2302,62.2143,62.2302,6500.0
2012-03-16 11:40:00,78.09,78.12,78.08,78.11,10300.0,62.2222,62.2461,62.2143,62.2382,10300.0
2012-03-16 11:45:00,78.11,78.11,78.08,78.09,11200.0,62.2382,62.2382,62.2143,62.2222,11200.0
2012-03-16 11:50:00,78.09,78.16,78.09,78.16,8100.0,62.2222,62.278,62.2222,62.278,8100.0
2012-03-16 11:55:00,78.15,78.18,78.15,78.16,4700.0,62.27,62.2939,62.27,62.278,4700.0
2012-03-16 12:00:00,78.17,78.17,78.14,78.15,5200.0,62.286,62.286,62.2621,62.27,5200.0
2012-03-16 12:05:00,78.15,78.15,78.13,78.14,16400.0,62.27,62.27,62.2541,62.2621,16400.0
2012-03-16 12:10:00,78.13,78.17,78.13,78.17,9600.0,62.2541,62.286,62.2541,62.286,9600.0
2012-03-16 12:15:00,78.18,78.18,78.15,78.15,3300.0,62.2939,62.2939,62.27,62.27,3300.0
2012-03-16 12:20:00,78.16,78.17,78.16,78.16,3300.0,62.278,62.286,62.278,62.278,3300.0
2012-03-16 12:25:00,78.16,78.19,78.16,78.18,9800.0,62.278,62.3019,62.278,62.2939,9800.0
2012-03-16 12:30:00,78.18,78.18,78.17,78.18,10800.0,62.2939,62.2939,62.286,62.2939,10800.0
2012-03-16 12:35:00,78.18,78.19,78.18,78.18,7600.0,62.2939,62.3019,62.2939,62.2939,7600.0
2012-03-16 12:40:00,78.18,78.22,78.18,78.22,6700.0,62.2939,62.3258,62.2939,62.3258,6700.0
2012-03-16 12:45:00,78.23,78.23,78.19,78.2,21800.0,62.3338,62.3338,62.3019,62.3099,21800.0
2012-03-16 12:50:00,78.19,78.19,78.16,78.17,14000.0,62.3019,62.3019,62.278,62.286,14000.0
2012-03-16 12:55:00,78.16,78.16,78.14,78.15,11100.0,62.278,62.278,62.2621,62.27,11100.0
2012-03-16 13:00:00,78.15,78.16,78.15,78.16,4400.0,62.27,62.278,62.27,62.278,4400.0
2012-03-16 13:05:00,78.17,78.17,78.16,78.17,2100.0,62.286,62.286,62.278,62.286,2100.0
2012-03-16 13:10:00,78.17,78.18,78.15,78.17,6900.0,62.286,62.2939,62.27,62.286,6900.0
2012-03-16 13:15:00,78.16,78.16,78.14,78.15,13000.0,62.278,62.278,62.2621,62.27,13000.0
2012-03-16 13:20:00,78.14,78.15,78.14,78.15,2400.0,62.2621,62.27,62.2621,62.27,2400.0
2012-03-16 13:25:00,78.15,78.15,78.15,78.15,600.0,62.27,62.27,62.27,62.27,600.0
2012-03-16 13:30:00,78.16,78.18,78.16,78.17,4000.0,62.278,62.2939,62.278,62.286,4000.0
2012-03-16 13:35:00,78.17,78.18,78.17,78.17,3700.0,62.286,62.2939,62.286,62.286,3700.0
2012-03-16 13:40:00,78.17,78.17,78.14,78.14,25000.0,62.286,62.286,62.2621,62.2621,25000.0
2012-03-16 13:45:00,78.14,78.15,78.13,78.14,10400.0,62.2621,62.27,62.2541,62.2621,10400.0
2012-03-16 13:50:00,78.15,78.15,78.13,78.15,3100.0,62.27,62.27,62.2541,62.27,3100.0
2012-03-16 13:55:00,78.15,78.18,78.15,78.17,3800.0,62.27,62.2939,62.27,62.286,3800.0
2012-03-16 14:00:00,78.17,78.18,78.16,78.16,3900.0,62.286,62.2939,62.278,62.278,3900.0
2012-03-16 14:05:00,78.17,78.18,78.17,78.18,1700.0,62.286,62.2939,62.286,62.2939,1700.0
2012-03-16 14:10:00,78.19,78.19,78.17,78.17,3400.0,62.3019,62.3019,62.286,62.286,3400.0
2012-03-16 14:15:00,78.18,78.2,78.18,78.18,7600.0,62.2939,62.3099,62.2939,62.2939,7600.0
2012-03-16 14:20:00,78.19,78.19,78.18,78.19,7600.0,62.3019,62.3019,62.2939,62.3019,7600.0
2012-03-16 14:25:00,78.18,78.19,78.17,78.18,8200.0,62.2939,62.3019,62.286,62.2939,8200.0
2012-03-16 14:30:00,78.19,78.2,78.18,78.19,14600.0,62.3019,62.3099,62.2939,62.3019,14600.0
2012-03-16 14:35:00,78.2,78.2,78.18,78.18,9600.0,62.3099,62.3099,62.2939,62.2939,9600.0
2012-03-16 14:40:00,78.19,78.21,78.18,78.19,24600.0,62.3019,62.3179,62.2939,62.3019,24600.0
2012-03-16 14:45:00,78.19,78.21,78.19,78.2,8600.0,62.3019,62.3179,62.3019,62.3099,8600.0
2012-03-16 14:50:00,78.2,78.22,78.17,78.19,30000.0,62.3099,62.3258,62.286,62.3019,30000.0
2012-03-16 14:55:00,78.19,78.19,78.18,78.18,13000.0,62.3019,62.3019,62.2939,62.2939,13000.0
2012-03-16 15:00:00,78.17,78.18,78.17,78.17,11800.0,62.286,62.2939,62.286,62.286,11800.0
2012-03-16 15:05:00,78.16,78.17,78.14,78.16,18700.0,62.278,62.286,62.2621,62.278,18700.0
2012-03-16 15:10:00,78.16,78.17,78.09,78.09,46500.0,62.278,62.286,62.2222,62.2222,46500.0
2012-03-16 15:15:00,78.09,78.11,78.04,78.08,38700.0,62.2222,62.2382,62.1824,62.2143,38700.0
2012-03-16 15:20:00,78.08,78.13,78.07,78.12,27500.0,62.2143,62.2541,62.2063,62.2461,27500.0
2012-03-16 15:25:00,78.13,78.14,78.12,78.13,17900.0,62.2541,62.2621,62.2461,62.2541,17900.0
2012-03-16 15:30:00,78.12,78.13,78.07,78.1,37100.0,62.2461,62.2541,62.2063,62.2302,37100.0
2012-03-16 15:35:00,78.1,78.14,78.08,78.13,14500.0,62.2302,62.2621,62.2143,62.2541,14500.0
2012-03-16 15:40:00,78.13,78.17,78.11,78.17,16200.0,62.2541,62.286,62.2382,62.286,16200.0
2012-03-16 15:45:00,78.19,78.2,78.15,78.17,25400.0,62.3019,62.3099,62.27,62.286,25400.0
2012-03-16 15:50:00,78.16,78.16,78.11,78.11,23600.0,62.278,62.278,62.2382,62.2382,23600.0
2012-03-16 15:55:00,78.1,78.14,78.09,78.14,31300.0,62.2302,62.2621,62.2222,62.2621,31300.0
2012-03-19 09:30:00,78.08,78.09,78.02,78.05,6800.0,62.2143,62.2222,62.1665,62.1904,6800.0
2012-03-19 09:35:00,78.06,78.1,78.05,78.1,5800.0,62.1983,62.2302,62.1904,62.2302,5800.0
2012-03-19 09:40:00,78.09,78.14,78.09,78.13,13000.0,62.2222,62.2621,62.2222,62.2541,13000.0
2012-03-19 09:45:00,78.14,78.3,78.12,78.3,83200.0,62.2621,62.3896,62.2461,62.3896,83200.0
2012-03-19 09:50:00,78.31,78.32,78.27,78.27,26600.0,62.3975,62.4055,62.3657,62.3657,26600.0
2012-03-19 09:55:00,78.27,78.3,78.27,78.29,11700.0,62.3657,62.3896,62.3657,62.3816,11700.0
2012-03-19 10:00:00,78.3,78.3,78.21,78.27,31000.0,62.3896,62.3896,62.3179,62.3657,31000.0
2012-03-19 10:05:00,78.27,78.28,78.13,78.14,38000.0,62.3657,62.3736,62.2541,62.2621,38000.0
2012-03-19 10:10:00,78.15,78.19,78.12,78.18,10900.0,62.27,62.3019,62.2461,62.2939,10900.0
2012-03-19 10:15:00,78.2,78.22,78.19,78.21,19500.0,62.3099,62.3258,62.3019,62.3179,19500.0
2012-03-19 10:20:00,78.21,78.23,78.16,78.17,29900.0,62.3179,62.3338,62.278,62.286,29900.0
2012-03-19 10:25:00,78.16,78.24,78.16,78.2,23500.0,62.278,62.3418,62.278,62.3099,23500.0
2012-03-19 10:30:00,78.2,78.24,78.2,78.21,14700.0,62.3099,62.3418,62.3099,62.3179,14700.0
2012-03-19 10:35:00,78.21,78.24,78.21,78.24,2400.0,62.3179,62.3418,62.3179,62.3418,2400.0
2012-03-19 10:40:00,78.25,78.26,78.22,78.24,6100.0,62.3497,62.3577,62.3258,62.3418,6100.0
2012-03-19 10:45:00,78.25,78.31,78.24,78.3,12800.0,62.3497,62.3975,62.3418,62.3896,12800.0
2012-03-19 10:50:00,78.3,78.31,78.27,78.28,10100.0,62.3896,62.3975,62.3657,62.3736,10100.0
2012-03-19 10:55:00,78.29,78.29,78.27,78.28,8800.0,62.3816,62.3816,62.3657,62.3736,8800.0
2012-03-19 11:00:00,78.28,78.28,78.2,78.23,7000.0,62.3736,62.3736,62.3099,62.3338,7000.0
2012-03-19 11:05:00,78.23,78.26,78.22,78.25,25100.0,62.3338,62.3577,62.3258,62.3497,25100.0
2012-03-19 11:10:00,78.25,78.25,78.2,78.2,8900.0,62.3497,62.3497,62.3099,62.3099,8900.0
2012-03-19 11:15:00,78.2,78.24,78.19,78.23,46000.0,62.3099,62.3418,62.3019,62.3338,46000.0
2012-03-19 11:20:00,78.22,78.25,78.22,78.24,12200.0,62.3258,62.3497,62.3258,62.3418,12200.0
2012-03-19 11:25:00,78.25,78.27,78.24,78.25,2500.0,62.3497,62.3657,62.3418,62.3497,2500.0
2012-03-19 11:30:00,78.26,78.26,78.24,78.25,2700.0,62.3577,62.3577,62.3418,62.3497,2700.0
2012-03-19 11:35:00,78.25,78.31,78.25,78.31,11400.0,62.3497,62.3975,62.3497,62.3975,11400.0
2012-03-19 11:40:00,78.32,78.41,78.3,78.4,25800.0,62.4055,62.4772,62.3896,62.4692,25800.0
2012-03-19 11:45:00,78.41,78.44,78.41,78.41,13600.0,62.4772,62.5011,62.4772,62.4772,13600.0
2012-03-19 11:50:00,78.42,78.43,78.39,78.39,8700.0,62.4852,62.4931,62.4613,62.4613,8700.0
2012-03-19 11:55:00,78.39,78.45,78.39,78.45,6300.0,62.4613,62.5091,62.4613,62.5091,6300.0
2012-03-19 12:00:00,78.44,78.48,78.44,78.47,9100.0,62.5011,62.533,62.5011,62.525,9100.0
2012-03-19 12:05:00,78.47,78.48,78.46,78.47,6100.0,62.525,62.533,62.5171,62.525,6100.0
2012-03-19 12:10:00,78.47,78.47,78.45,78.47,3800.0,62.525,62.525,62.5091,62.525,3800.0
2012-03-19 12:15:00,78.48,78.48,78.46,78.48,3300.0,62.533,62.533,62.5171,62.533,3300.0
2012-03-19 12:20:00,78.47,78.48,78.44,78.44,2500.0,62.525,62.533,62.5011,62.5011,2500.0
2012-03-19 12:25:00,78.44,78.47,78.44,78.47,2400.0,62.5011,62.525,62.5011,62.525,2400.0
2012-03-19 12:30:00,78.47,78.5,78.47,78.5,5000.0,62.525,62.5489,62.525,62.5489,5000.0
2012-03-19 12:35:00,78.51,78.54,78.51,78.53,37100.0,62.5569,62.5808,62.5569,62.5728,37100.0
2012-03-19 12:40:00,78.52,78.57,78.52,78.55,31000.0,62.5649,62.6047,62.5649,62.5888,31000.0
2012-03-19 12:45:00,78.54,78.54,78.52,78.52,4300.0,62.5808,62.5808,62.5649,62.5649,4300.0
2012-03-19 12:50:00,78.52,78.53,78.52,78.52,2200.0,62.5649,62.5728,62.5649,62.5649,2200.0
2012-03-19 12:55:00,78.53,78.54,78.53,78.54,3900.0,62.5728,62.5808,62.5728,62.5808,3900.0
2012-03-19 13:00:00,78.54,78.56,78.54,78.56,4400.0,62.5808,62.5967,62.5808,62.5967,4400.0
2012-03-19 13:05:00,78.56,78.56,78.53,78.55,6700.0,62.5967,62.5967,62.5728,62.5888,6700.0
2012-03-19 13:10:00,78.54,78.58,78.54,78.58,1100.0,62.5808,62.6127,62.5808,62.6127,1100.0
2012-03-19 13:15:00,78.57,78.58,78.57,78.58,4800.0,62.6047,62.6127,62.6047,62.6127,4800.0
2012-03-19 13:20:00,78.57,78.65,78.56,78.62,25600.0,62.6047,62.6684,62.5967,62.6445,25600.0
2012-03-19 13:25:00,78.61,78.64,78.61,78.64,5700.0,62.6366,62.6605,62.6366,62.6605,5700.0
2012-03-19 13:30:00,78.64,78.65,78.62,78.64,19100.0,62.6605,62.6684,62.6445,62.6605,19100.0
2012-03-19 13:35:00,78.64,78.66,78.64,78.65,7400.0,62.6605,62.6764,62.6605,62.6684,7400.0
2012-03-19 13:40:00,78.64,78.66,78.64,78.65,2700.0,62.6605,62.6764,62.6605,62.6684,2700.0
2012-03-19 13:45:00,78.65,78.65,78.63,78.65,5700.0,62.6684,62.6684,62.6525,62.6684,5700.0
2012-03-19 13:50:00,78.65,78.68,78.64,78.68,10200.0,62.6684,62.6923,62.6605,62.6923,10200.0
2012-03-19 13:55:00,78.67,78.67,78.63,78.65,1800.0,62.6844,62.6844,62.6525,62.6684,1800.0
2012-03-19 14:00:00,78.64,78.65,78.63,78.63,4600.0,62.6605,62.6684,62.6525,62.6525,4600.0
2012-03-19 14:05:00,78.63,78.64,78.62,78.64,2000.0,62.6525,62.6605,62.6445,62.6605,2000.0
2012-03-19 14:10:00,78.63,78.66,78.63,78.65,6400.0,62.6525,62.6764,62.6525,62.6684,6400.0
2012-03-19 14:15:00,78.65,78.66,78.63,78.64,4600.0,62.6684,62.6764,62.6525,62.6605,4600.0
2012-03-19 14:20:00,78.63,78.64,78.62,78.64,2100.0,62.6525,62.6605,62.6445,62.6605,2100.0
2012-03-19 14:25:00,78.65,78.65,78.64,78.65,5400.0,62.6684,62.6684,62.6605,62.6684,5400.0
2012-03-19 14:30:00,78.64,78.64,78.61,78.62,5900.0,62.6605,62.6605,62.6366,62.6445,5900.0
2012-03-19 14:35:00,78.62,78.62,78.6,78.62,3100.0,62.6445,62.6445,62.6286,62.6445,3100.0
2012-03-19 14:40:00,78.61,78.64,78.61,78.64,2000.0,62.6366,62.6605,62.6366,62.6605,2000.0
2012-03-19 14:45:00,78.63,78.63,78.61,78.63,9300.0,62.6525,62.6525,62.6366,62.6525,9300.0
2012-03-19 14:50:00,78.64,78.65,78.62,78.62,7800.0,62.6605,62.6684,62.6445,62.6445,7800.0
2012-03-19 14:55:00,78.61,78.61,78.55,78.57,6200.0,62.6366,62.6366,62.5888,62.6047,6200.0
2012-03-19 15:00:00,78.58,78.6,78.57,78.59,6400.0,62.6127,62.6286,62.6047,62.6206,6400.0
2012-03-19 15:05:00,78.57,78.57,78.53,78.53,3600.0,62.6047,62.6047,62.5728,62.5728,3600.0
2012-03-19 15:10:00,78.54,78.55,78.52,78.55,19700.0,62.5808,62.5888,62.5649,62.5888,19700.0
2012-03-19 15:15:00,78.55,78.59,78.55,78.58,7000.0,62.5888,62.6206,62.5888,62.6127,7000.0
2012-03-19 15:20:00,78.57,78.59,78.54,78.55,13900.0,62.6047,62.6206,62.5808,62.5888,13900.0
2012-03-19 15:25:00,78.53,78.54,78.5,78.51,13900.0,62.5728,62.5808,62.5489,62.5569,13900.0
2012-03-19 15:30:00,78.52,78.54,78.51,78.51,2300.0,62.5649,62.5808,62.5569,62.5569,2300.0
2012-03-19 15:35:00,78.52,78.53,78.51,78.51,6400.0,62.5649,62.5728,62.5569,62.5569,6400.0
2012-03-19 15:40:00,78.51,78.52,78.42,78.45,38000.0,62.5569,62.5649,62.4852,62.5091,38000.0
2012-03-19 15:45:00,78.44,78.46,78.42,78.43,39600.0,62.5011,62.5171,62.4852,62.4931,39600.0
2012-03-19 15:50:00,78.43,78.43,78.37,78.37,56500.0,62.4931,62.4931,62.4453,62.4453,56500.0
2012-03-19 15:55:00,78.37,78.42,78.37,78.41,83700.0,62.4453,62.4852,62.4453,62.4772,83700.0
2012-03-20 09:30:00,77.98,77.99,77.87,77.91,31200.0,62.1346,62.1426,62.0469,62.0788,31200.0
2012-03-20 09:35:00,77.92,77.97,77.91,77.95,24500.0,62.0868,62.1266,62.0788,62.1107,24500.0
2012-03-20 09:40:00,77.92,77.93,77.74,77.76,48100.0,62.0868,62.0947,61.9434,61.9593,48100.0
2012-03-20 09:45:00,77.76,77.84,77.73,77.83,9200.0,61.9593,62.023,61.9354,62.0151,9200.0
2012-03-20 09:50:00,77.84,77.9,77.84,77.88,12100.0,62.023,62.0708,62.023,62.0549,12100.0
2012-03-20 09:55:00,77.88,77.93,77.86,77.89,67300.0,62.0549,62.0947,62.039,62.0629,67300.0
2012-03-20 10:00:00,77.9,77.91,77.86,77.89,18400.0,62.0708,62.0788,62.039,62.0629,18400.0
2012-03-20 10:05:00,77.86,78.01,77.86,78.01,16900.0,62.039,62.1585,62.039,62.1585,16900.0
2012-03-20 10:10:00,78.0,78.0,77.98,77.98,3800.0,62.1505,62.1505,62.1346,62.1346,3800.0
2012-03-20 10:15:00,77.98,77.98,77.95,77.97,7600.0,62.1346,62.1346,62.1107,62.1266,7600.0
2012-03-20 10:20:00,77.97,77.97,77.88,77.89,21300.0,62.1266,62.1266,62.0549,62.0629,21300.0
2012-03-20 10:25:00,77.9,77.95,77.89,77.91,15900.0,62.0708,62.1107,62.0629,62.0788,15900.0
2012-03-20 10:30:00,77.9,77.96,77.89,77.95,17400.0,62.0708,62.1187,62.0629,62.1107,17400.0
2012-03-20 10:35:00,77.97,78.0,77.97,77.97,18800.0,62.1266,62.1505,62.1266,62.1266,18800.0
2012-03-20 10:40:00,77.96,77.97,77.93,77.94,9300.0,62.1187,62.1266,62.0947,62.1027,9300.0
2012-03-20 10:45:00,77.94,78.02,77.94,78.02,11600.0,62.1027,62.1665,62.1027,62.1665,11600.0
2012-03-20 10:50:00,78.03,78.07,78.02,78.07,16100.0,62.1744,62.2063,62.1665,62.2063,16100.0
2012-03-20 10:55:00,78.06,78.07,77.98,77.98,28400.0,62.1983,62.2063,62.1346,62.1346,28400.0
2012-03-20 11:00:00,78.0,78.05,77.99,78.04,4200.0,62.1505,62.1904,62.1426,62.1824,4200.0
2012-03-20 11:05:00,78.04,78.08,78.04,78.06,14200.0,62.1824,62.2143,62.1824,62.1983,14200.0
2012-03-20 11:10:00,78.05,78.05,78.01,78.02,14700.0,62.1904,62.1904,62.1585,62.1665,14700.0
2012-03-20 11:15:00,78.01,78.05,78.0,78.02,18900.0,62.1585,62.1904,62.1505,62.1665,18900.0
2012-03-20 11:20:00,78.03,78.06,78.02,78.04,6000.0,62.1744,62.1983,62.1665,62.1824,6000.0
2012-03-20 11:25:00,78.05,78.08,78.04,78.04,7800.0,62.1904,62.2143,62.1824,62.1824,7800.0
2012-03-20 11:30:00,78.05,78.07,78.02,78.02,5300.0,62.1904,62.2063,62.1665,62.1665,5300.0
2012-03-20 11:35:00,78.02,78.02,77.95,77.97,10700.0,62.1665,62.1665,62.1107,62.1266,10700.0
2012-03-20 11:40:00,77.98,77.99,77.96,77.99,6300.0,62.1346,62.1426,62.1187,62.1426,6300.0
2012-03-20 11:45:00,77.99,77.99,77.95,77.95,6500.0,62.1426,62.1426,62.1107,62.1107,6500.0
2012-03-20 11:50:00,77.94,77.94,77.89,77.92,16300.0,62.1027,62.1027,62.0629,62.0868,16300.0
2012-03-20 11:55:00,77.92,77.97,77.92,77.97,5900.0,62.0868,62.1266,62.0868,62.1266,5900.0
2012-03-20 12:00:00,77.97,78.04,77.96,78.01,7800.0,62.1266,62.1824,62.1187,62.1585,7800.0
2012-03-20 12:05:00,78.01,78.03,77.99,78.03,5000.0,62.1585,62.1744,62.1426,62.1744,5000.0
2012-03-20 12:10:00,78.03,78.03,78.02,78.02,6600.0,62.1744,62.1744,62.1665,62.1665,6600.0
2012-03-20 12:15:00,78.01,78.02,78.0,78.01,4900.0,62.1585,62.1665,62.1505,62.1585,4900.0
2012-03-20 12:20:00,78.01,78.03,78.0,78.0,5600.0,62.1585,62.1744,62.1505,62.1505,5600.0
2012-03-20 12:25:00,77.99,78.01,77.98,77.98,6900.0,62.1426,62.1585,62.1346,62.1346,6900.0
2012-03-20 12:30:00,77.98,78.01,77.97,78.0,5000.0,62.1346,62.1585,62.1266,62.1505,5000.0
2012-03-20 12:35:00,78.0,78.02,78.0,78.02,4800.0,62.1505,62.1665,62.1505,62.1665,4800.0
2012-03-20 12:40:00,78.03,78.05,78.01,78.01,4500.0,62.1744,62.1904,62.1585,62.1585,4500.0
2012-03-20 12:45:00,78.0,78.01,77.98,77.98,3800.0,62.1505,62.1585,62.1346,62.1346,3800.0
2012-03-20 12:50:00,77.98,78.02,77.98,78.02,4000.0,62.1346,62.1665,62.1346,62.1665,4000.0
2012-03-20 12:55:00,78.02,78.04,78.02,78.03,1400.0,62.1665,62.1824,62.1665,62.1744,1400.0
2012-03-20 13:00:00,78.02,78.04,78.02,78.03,1500.0,62.1665,62.1824,62.1665,62.1744,1500.0
2012-03-20 13:05:00,78.04,78.12,78.04,78.12,10400.0,62.1824,62.2461,62.1824,62.2461,10400.0
2012-03-20 13:10:00,78.12,78.16,78.11,78.13,8800.0,62.2461,62.278,62.2382,62.2541,8800.0
2012-03-20 13:15:00,78.12,78.12,78.09,78.11,6500.0,62.2461,62.2461,62.2222,62.2382,6500.0
2012-03-20 13:20:00,78.1,78.1,78.07,78.07,3200.0,62.2302,62.2302,62.2063,62.2063,3200.0
2012-03-20 13:25:00,78.08,78.09,78.07,78.08,6100.0,62.2143,62.2222,62.2063,62.2143,6100.0
2012-03-20 13:30:00,78.08,78.08,78.07,78.07,1900.0,62.2143,62.2143,62.2063,62.2063,1900.0
2012-03-20 13:35:00,78.08,78.09,78.05,78.05,5000.0,62.2143,62.2222,62.1904,62.1904,5000.0
2012-03-20 13:40:00,78.05,78.09,78.04,78.09,7800.0,62.1904,62.2222,62.1824,62.2222,7800.0
2012-03-20 13:45:00,78.09,78.15,78.09,78.14,7700.0,62.2222,62.27,62.2222,62.2621,7700.0
2012-03-20 13:50:00,78.13,78.13,78.11,78.12,2600.0,62.2541,62.2541,62.2382,62.2461,2600.0
2012-03-20 13:55:00,78.13,78.15,78.13,78.15,2500.0,62.2541,62.27,62.2541,62.27,2500.0
2012-03-20 14:00:00,78.15,78.15,78.13,78.14,7100.0,62.27,62.27,62.2541,62.2621,7100.0
2012-03-20 14:05:00,78.14,78.15,78.12,78.12,6200.0,62.2621,62.27,62.2461,62.2461,6200.0
2012-03-20 14:10:00,78.11,78.11,78.09,78.11,9200.0,62.2382,62.2382,62.2222,62.2382,9200.0
2012-03-20 14:15:00,78.12,78.23,78.11,78.22,27800.0,62.2461,62.3338,62.2382,62.3258,27800.0
2012-03-20 14:20:00,78.2,78.21,78.19,78.2,14200.0,62.3099,62.3179,62.3019,62.3099,14200.0
2012-03-20 14:25:00,78.22,78.22,78.19,78.2,5600.0,62.3258,62.3258,62.3019,62.3099,5600.0
2012-03-20 14:30:00,78.19,78.19,78.15,78.16,8400.0,62.3019,62.3019,62.27,62.278,8400.0
2012-03-20 14:35:00,78.16,78.19,78.14,78.15,9700.0,62.278,62.3019,62.2621,62.27,9700.0
2012-03-20 14:40:00,78.15,78.17,78.15,78.17,4300.0,62.27,62.286,62.27,62.286,4300.0
2012-03-20 14:45:00,78.17,78.17,78.15,78.15,9600.0,62.286,62.286,62.27,62.27,9600.0
2012-03-20 14:50:00,78.16,78.16,78.14,78.16,7000.0,62.278,62.278,62.2621,62.278,7000.0
2012-03-20 14:55:00,78.15,78.18,78.15,78.18,13900.0,62.27,62.2939,62.27,62.2939,13900.0
2012-03-20 15:00:00,78.19,78.24,78.19,78.24,20700.0,62.3019,62.3418,62.3019,62.3418,20700.0
2012-03-20 15:05:00,78.24,78.25,78.21,78.23,15100.0,62.3418,62.3497,62.3179,62.3338,15100.0
2012-03-20 15:10:00,78.23,78.23,78.21,78.23,3900.0,62.3338,62.3338,62.3179,62.3338,3900.0
2012-03-20 15:15:00,78.23,78.24,78.22,78.23,8800.0,62.3338,62.3418,62.3258,62.3338,8800.0
2012-03-20 15:20:00,78.24,78.24,78.21,78.24,5900.0,62.3418,62.3418,62.3179,62.3418,5900.0
2012-03-20 15:25:00,78.22,78.23,78.19,78.21,34100.0,62.3258,62.3338,62.3019,62.3179,34100.0
2012-03-20 15:30:00,78.21,78.26,78.2,78.23,35500.0,62.3179,62.3577,62.3099,62.3338,35500.0
2012-03-20 15:35:00,78.23,78.23,78.17,78.17,35000.0,62.3338,62.3338,62.286,62.286,35000.0
2012-03-20 15:40:00,78.17,78.18,78.15,78.15,40800.0,62.286,62.2939,62.27,62.27,40800.0
2012-03-20 15:45:00,78.16,78.17,78.08,78.1,52300.0,62.278,62.286,62.2143,62.2302,52300.0
2012-03-20 15:50:00,78.11,78.13,78.1,78.13,24600.0,62.2382,62.2541,62.2302,62.2541,24600.0
2012-03-20 15:55:00,78.14,78.17,78.13,78.15,18000.0,62.2621,62.286,62.2541,62.27,18000.0
2012-03-21 09:30:00,78.21,78.28,78.17,78.18,15100.0,62.3179,62.3736,62.286,62.2939,15100.0
2012-03-21 09:35:00,78.15,78.27,78.13,78.27,12300.0,62.27,62.3657,62.2541,62.3657,12300.0
2012-03-21 09:40:00,78.26,78.29,78.25,78.28,3700.0,62.3577,62.3816,62.3497,62.3736,3700.0
2012-03-21 09:45:00,78.29,78.29,78.23,78.25,1900.0,62.3816,62.3816,62.3338,62.3497,1900.0
2012-03-21 09:50:00,78.28,78.28,78.09,78.11,14500.0,62.3736,62.3736,62.2222,62.2382,14500.0
2012-03-21 09:55:00,78.08,78.15,78.08,78.14,9600.0,62.2143,62.27,62.2143,62.2621,9600.0
2012-03-21 10:00:00,78.13,78.13,78.01,78.04,22800.0,62.2541,62.2541,62.1585,62.1824,22800.0
2012-03-21 10:05:00,78.03,78.05,77.99,77.99,31000.0,62.1744,62.1904,62.1426,62.1426,31000.0
2012-03-21 10:10:00,77.98,78.07,77.96,78.05,18600.0,62.1346,62.2063,62.1187,62.1904,18600.0
2012-03-21 10:15:00,78.06,78.11,78.05,78.05,9100.0,62.1983,62.2382,62.1904,62.1904,9100.0
2012-03-21 10:20:00,78.05,78.1,78.05,78.1,5400.0,62.1904,62.2302,62.1904,62.2302,5400.0
2012-03-21 10:25:00,78.08,78.1,78.06,78.1,7000.0,62.2143,62.2302,62.1983,62.2302,7000.0
2012-03-21 10:30:00,78.11,78.13,78.1,78.1,4500.0,62.2382,62.2541,62.2302,62.2302,4500.0
2012-03-21 10:35:00,78.1,78.16,78.09,78.16,2600.0,62.2302,62.278,62.2222,62.278,2600.0
2012-03-21 10:40:00,78.17,78.17,78.11,78.11,1200.0,62.286,62.286,62.2382,62.2382,1200.0
2012-03-21 10:45:00,78.11,78.11,78.0,78.05,13900.0,62.2382,62.2382,62.1505,62.1904,13900.0
2012-03-21 10:50:00,78.04,78.08,78.03,78.03,14200.0,62.1824,62.2143,62.1744,62.1744,14200.0
2012-03-21 10:55:00,78.03,78.04,77.94,77.96,35100.0,62.1744,62.1824,62.1027,62.1187,35100.0
2012-03-21 11:00:00,77.95,77.96,77.89,77.96,14300.0,62.1107,62.1187,62.0629,62.1187,14300.0
2012-03-21 11:05:00,77.95,78.01,77.95,77.99,23500.0,62.1107,62.1585,62.1107,62.1426,23500.0
2012-03-21 11:10:00,77.98,78.01,77.97,77.99,10800.0,62.1346,62.1585,62.1266,62.1426,10800.0
2012-03-21 11:15:00,77.99,78.01,77.96,78.0,8000.0,62.1426,62.1585,62.1187,62.1505,8000.0
2012-03-21 11:20:00,78.0,78.04,77.98,77.98,11000.0,62.1505,62.1824,62.1346,62.1346,11000.0
2012-03-21 11:25:00,78.0,78.03,77.98,78.03,7700.0,62.1505,62.1744,62.1346,62.1744,7700.0
2012-03-21 11:30:00,78.04,78.06,78.04,78.06,3900.0,62.1824,62.1983,62.1824,62.1983,3900.0
2012-03-21 11:35:00,78.06,78.14,78.06,78.11,13400.0,62.1983,62.2621,62.1983,62.2382,13400.0
2012-03-21 11:40:00,78.1,78.12,78.09,78.09,3700.0,62.2302,62.2461,62.2222,62.2222,3700.0
2012-03-21 11:45:00,78.09,78.09,78.08,78.08,3700.0,62.2222,62.2222,62.2143,62.2143,3700.0
2012-03-21 11:50:00,78.07,78.1,78.06,78.09,4900.0,62.2063,62.2302,62.1983,62.2222,4900.0
2012-03-21 11:55:00,78.09,78.09,78.06,78.06,3700.0,62.2222,62.2222,62.1983,62.1983,3700.0
2012-03-21 12:00:00,78.06,78.09,78.06,78.08,5100.0,62.1983,62.2222,62.1983,62.2143,5100.0
2012-03-21 12:05:00,78.08,78.13,78.07,78.13,1900.0,62.2143,62.2541,62.2063,62.2541,1900.0
2012-03-21 12:10:00,78.13,78.2,78.12,78.19,3400.0,62.2541,62.3099,62.2461,62.3019,3400.0
2012-03-21 12:15:00,78.2,78.2,78.18,78.2,9100.0,62.3099,62.3099,62.2939,62.3099,9100.0
2012-03-21 12:20:00,78.21,78.24,78.21,78.22,7300.0,62.3179,62.3418,62.3179,62.3258,7300.0
2012-03-21 12:25:00,78.21,78.23,78.21,78.23,1800.0,62.3179,62.3338,62.3179,62.3338,1800.0
2012-03-21 12:30:00,78.21,78.22,78.2,78.2,2500.0,62.3179,62.3258,62.3099,62.3099,2500.0
2012-03-21 12:35:00,78.2,78.22,78.19,78.22,5900.0,62.3099,62.3258,62.3019,62.3258,5900.0
2012-03-21 12:40:00,78.2,78.26,78.2,78.22,6900.0,62.3099,62.3577,62.3099,62.3258,6900.0
2012-03-21 12:45:00,78.21,78.23,78.2,78.22,20700.0,62.3179,62.3338,62.3099,62.3258,20700.0
2012-03-21 12:50:00,78.22,78.22,78.21,78.21,500.0,62.3258,62.3258,62.3179,62.3179,500.0
2012-03-21 12:55:00,78.22,78.22,78.21,78.22,1900.0,62.3258,62.3258,62.3179,62.3258,1900.0
2012-03-21 13:00:00,78.22,78.22,78.21,78.21,1200.0,62.3258,62.3258,62.3179,62.3179,1200.0
2012-03-21 13:05:00,78.18,78.19,78.16,78.16,6300.0,62.2939,62.3019,62.278,62.278,6300.0
2012-03-21 13:10:00,78.17,78.18,78.12,78.12,6100.0,62.286,62.2939,62.2461,62.2461,6100.0
2012-03-21 13:15:00,78.11,78.13,78.11,78.13,2800.0,62.2382,62.2541,62.2382,62.2541,2800.0
2012-03-21 13:20:00,78.11,78.12,78.11,78.12,1000.0,62.2382,62.2461,62.2382,62.2461,1000.0
2012-03-21 13:25:00,78.12,78.12,78.11,78.11,800.0,62.2461,62.2461,62.2382,62.2382,800.0
2012-03-21 13:30:00,78.15,78.15,78.13,78.13,2500.0,62.27,62.27,62.2541,62.2541,2500.0
2012-03-21 13:35:00,78.13,78.14,78.08,78.1,2500.0,62.2541,62.2621,62.2143,62.2302,2500.0
2012-03-21 13:40:00,78.07,78.1,78.07,78.1,1000.0,62.2063,62.2302,62.2063,62.2302,1000.0
2012-03-21 13:45:00,78.09,78.11,78.08,78.11,1200.0,62.2222,62.2382,62.2143,62.2382,1200.0
2012-03-21 13:50:00,78.11,78.16,78.11,78.15,6300.0,62.2382,62.278,62.2382,62.27,6300.0
2012-03-21 13:55:00,78.15,78.16,78.13,78.14,9300.0,62.27,62.278,62.2541,62.2621,9300.0
2012-03-21 14:00:00,78.14,78.22,78.14,78.18,10100.0,62.2621,62.3258,62.2621,62.2939,10100.0
2012-03-21 14:05:00,78.19,78.19,78.14,78.14,1800.0,62.3019,62.3019,62.2621,62.2621,1800.0
2012-03-21 14:10:00,78.14,78.17,78.13,78.17,3300.0,62.2621,62.286,62.2541,62.286,3300.0
2012-03-21 14:15:00,78.18,78.21,78.17,78.19,1300.0,62.2939,62.3179,62.286,62.3019,1300.0
2012-03-21 14:20:00,78.2,78.2,78.17,78.18,3900.0,62.3099,62.3099,62.286,62.2939,3900.0
2012-03-21 14:25:00,78.17,78.19,78.16,78.18,2900.0,62.286,62.3019,62.278,62.2939,2900.0
2012-03-21 14:30:00,78.16,78.25,78.16,78.21,7700.0,62.278,62.3497,62.278,62.3179,7700.0
2012-03-21 14:35:00,78.21,78.23,78.18,78.2,5000.0,62.3179,62.3338,62.2939,62.3099,5000.0
2012-03-21 14:40:00,78.2,78.21,78.18,78.21,2800.0,62.3099,62.3179,62.2939,62.3179,2800.0
2012-03-21 14:45:00,78.21,78.21,78.19,78.19,8800.0,62.3179,62.3179,62.3019,62.3019,8800.0
2012-03-21 14:50:00,78.18,78.18,78.13,78.16,3300.0,62.2939,62.2939,62.2541,62.278,3300.0
2012-03-21 14:55:00,78.15,78.18,78.14,78.18,12200.0,62.27,62.2939,62.2621,62.2939,12200.0
2012-03-21 15:00:00,78.18,78.2,78.18,78.19,2700.0,62.2939,62.3099,62.2939,62.3019,2700.0
2012-03-21 15:05:00,78.19,78.28,78.19,78.27,9500.0,62.3019,62.3736,62.3019,62.3657,9500.0
2012-03-21 15:10:00,78.27,78.28,78.26,78.26,2600.0,62.3657,62.3736,62.3577,62.3577,2600.0
2012-03-21 15:15:00,78.26,78.26,78.23,78.25,16200.0,62.3577,62.3577,62.3338,62.3497,16200.0
2012-03-21 15:20:00,78.27,78.27,78.24,78.26,10900.0,62.3657,62.3657,62.3418,62.3577,10900.0
2012-03-21 15:25:00,78.26,78.26,78.23,78.25,2900.0,62.3577,62.3577,62.3338,62.3497,2900.0
2012-03-21 15:30:00,78.25,78.27,78.23,78.26,6400.0,62.3497,62.3657,62.3338,62.3577,6400.0
2012-03-21 15:35:00,78.26,78.26,78.23,78.23,3900.0,62.3577,62.3577,62.3338,62.3338,3900.0
2012-03-21 15:40:00,78.22,78.22,78.2,78.2,5900.0,62.3258,62.3258,62.3099,62.3099,5900.0
2012-03-21 15:45:00,78.2,78.22,78.18,78.19,9100.0,62.3099,62.3258,62.2939,62.3019,9100.0
2012-03-21 15:50:00,78.18,78.18,78.12,78.12,16700.0,62.2939,62.2939,62.2461,62.2461,16700.0
2012-03-21 15:55:00,78.11,78.12,78.05,78.06,46900.0,62.2382,62.2461,62.1904,62.1983,46900.0
2012-03-22 09:30:00,77.52,77.54,77.44,77.51,70600.0,61.7681,61.784,61.7043,61.7601,70600.0
2012-03-22 09:35:00,77.5,77.57,77.45,77.52,70900.0,61.7521,61.8079,61.7123,61.7681,70900.0
2012-03-22 09:40:00,77.54,77.62,77.51,77.56,109600.0,61.784,61.8477,61.7601,61.7999,109600.0
2012-03-22 09:45:00,77.56,77.65,77.51,77.62,137800.0,61.7999,61.8716,61.7601,61.8477,137800.0
2012-03-22 09:50:00,77.63,77.64,77.61,77.61,2400.0,61.8557,61.8637,61.8398,61.8398,2400.0
2012-03-22 09:55:00,77.59,77.59,77.51,77.57,16500.0,61.8238,61.8238,61.7601,61.8079,16500.0
2012-03-22 10:00:00,77.55,77.68,77.55,77.66,9100.0,61.792,61.8955,61.792,61.8796,9100.0
2012-03-22 10:05:00,77.66,77.66,77.61,77.61,10900.0,61.8796,61.8796,61.8398,61.8398,10900.0
2012-03-22 10:10:00,77.6,77.65,77.58,77.58,11300.0,61.8318,61.8716,61.8159,61.8159,11300.0
2012-03-22 10:15:00,77.58,77.58,77.44,77.51,22700.0,61.8159,61.8159,61.7043,61.7601,22700.0
2012-03-22 10:20:00,77.51,77.54,77.5,77.52,9000.0,61.7601,61.784,61.7521,61.7681,9000.0
2012-03-22 10:25:00,77.51,77.51,77.47,77.5,8000.0,61.7601,61.7601,61.7282,61.7521,8000.0
2012-03-22 10:30:00,77.51,77.51,77.39,77.43,22900.0,61.7601,61.7601,61.6645,61.6963,22900.0
2012-03-22 10:35:00,77.43,77.47,77.41,77.42,5400.0,61.6963,61.7282,61.6804,61.6884,5400.0
2012-03-22 10:40:00,77.42,77.51,77.42,77.49,28100.0,61.6884,61.7601,61.6884,61.7442,28100.0
2012-03-22 10:45:00,77.5,77.5,77.39,77.39,8900.0,61.7521,61.7521,61.6645,61.6645,8900.0
2012-03-22 10:50:00,77.38,77.38,77.3,77.33,10000.0,61.6565,61.6565,61.5928,61.6167,10000.0
2012-03-22 10:55:00,77.33,77.35,77.3,77.31,11200.0,61.6167,61.6326,61.5928,61.6007,11200.0
2012-03-22 11:00:00,77.32,77.33,77.24,77.29,12000.0,61.6087,61.6167,61.545,61.5848,12000.0
2012-03-22 11:05:00,77.29,77.29,77.21,77.25,11900.0,61.5848,61.5848,61.5211,61.5529,11900.0
2012-03-22 11:10:00,77.25,77.32,77.25,77.31,6800.0,61.5529,61.6087,61.5529,61.6007,6800.0
2012-03-22 11:15:00,77.3,77.32,77.3,77.31,7400.0,61.5928,61.6087,61.5928,61.6007,7400.0
2012-03-22 11:20:00,77.32,77.38,77.32,77.38,6700.0,61.6087,61.6565,61.6087,61.6565,6700.0
2012-03-22 11:25:00,77.38,77.41,77.38,77.39,3500.0,61.6565,61.6804,61.6565,61.6645,3500.0
2012-03-22 11:30:00,77.41,77.45,77.41,77.44,6700.0,61.6804,61.7123,61.6804,61.7043,6700.0
2012-03-22 11:35:00,77.44,77.44,77.42,77.42,5200.0,61.7043,61.7043,61.6884,61.6884,5200.0
2012-03-22 11:40:00,77.43,77.43,77.38,77.38,10100.0,61.6963,61.6963,61.6565,61.6565,10100.0
2012-03-22 11:45:00,77.38,77.39,77.37,77.37,3900.0,61.6565,61.6645,61.6485,61.6485,3900.0
2012-03-22 11:50:00,77.37,77.43,77.37,77.43,3800.0,61.6485,61.6963,61.6485,61.6963,3800.0
2012-03-22 11:55:00,77.43,77.43,77.4,77.42,1800.0,61.6963,61.6963,61.6724,61.6884,1800.0
2012-03-22 12:00:00,77.43,77.5,77.43,77.5,4100.0,61.6963,61.7521,61.6963,61.7521,4100.0
2012-03-22 12:05:00,77.5,77.5,77.48,77.5,6300.0,61.7521,61.7521,61.7362,61.7521,6300.0
2012-03-22 12:10:00,77.5,77.53,77.46,77.47,9100.0,61.7521,61.776,61.7203,61.7282,9100.0
2012-03-22 12:15:00,77.47,77.49,77.47,77.49,3100.0,61.7282,61.7442,61.7282,61.7442,3100.0
2012-03-22 12:20:00,77.49,77.51,77.48,77.48,2400.0,61.7442,61.7601,61.7362,61.7362,2400.0
2012-03-22 12:25:00,77.49,77.49,77.47,77.48,1400.0,61.7442,61.7442,61.7282,61.7362,1400.0
2012-03-22 12:30:00,77.49,77.49,77.45,77.45,3800.0,61.7442,61.7442,61.7123,61.7123,3800.0
2012-03-22 12:35:00,77.45,77.5,77.45,77.49,9700.0,61.7123,61.7521,61.7123,61.7442,9700.0
2012-03-22 12:40:00,77.49,77.49,77.46,77.47,6300.0,61.7442,61.7442,61.7203,61.7282,6300.0
2012-03-22 12:45:00,77.47,77.49,77.44,77.49,6900.0,61.7282,61.7442,61.7043,61.7442,6900.0
2012-03-22 12:50:00,77.49,77.55,77.49,77.54,6800.0,61.7442,61.792,61.7442,61.784,6800.0
2012-03-22 12:55:00,77.55,77.55,77.54,77.55,4600.0,61.792,61.792,61.784,61.792,4600.0
2012-03-22 13:00:00,77.57,77.57,77.54,77.54,6600.0,61.8079,61.8079,61.784,61.784,6600.0
2012-03-22 13:05:00,77.54,77.54,77.5,77.5,4500.0,61.784,61.784,61.7521,61.7521,4500.0
2012-03-22 13:10:00,77.49,77.52,77.49,77.51,600.0,61.7442,61.7681,61.7442,61.7601,600.0
2012-03-22 13:15:00,77.5,77.52,77.5,77.5,1800.0,61.7521,61.7681,61.7521,61.7521,1800.0
2012-03-22 13:20:00,77.5,77.52,77.5,77.51,7900.0,61.7521,61.7681,61.7521,61.7601,7900.0
2012-03-22 13:25:00,77.51,77.54,77.47,77.53,6900.0,61.7601,61.784,61.7282,61.776,6900.0
2012-03-22 13:30:00,77.52,77.53,77.51,77.51,3700.0,61.7681,61.776,61.7601,61.7601,3700.0
2012-03-22 13:35:00,77.51,77.56,77.51,77.56,5100.0,61.7601,61.7999,61.7601,61.7999,5100.0
2012-03-22 13:40:00,77.56,77.56,77.52,77.52,2700.0,61.7999,61.7999,61.7681,61.7681,2700.0
2012-03-22 13:45:00,77.53,77.53,77.51,77.52,2800.0,61.776,61.776,61.7601,61.7681,2800.0
2012-03-22 13:50:00,77.51,77.51,77.49,77.5,3200.0,61.7601,61.7601,61.7442,61.7521,3200.0
2012-03-22 13:55:00,77.51,77.52,77.45,77.49,9300.0,61.7601,61.7681,61.7123,61.7442,9300.0
2012-03-22 14:00:00,77.49,77.49,77.43,77.48,14500.0,61.7442,61.7442,61.6963,61.7362,14500.0
2012-03-22 14:05:00,77.48,77.48,77.45,77.47,7700.0,61.7362,61.7362,61.7123,61.7282,7700.0
2012-03-22 14:10:00,77.46,77.49,77.46,77.48,2500.0,61.7203,61.7442,61.7203,61.7362,2500.0
2012-03-22 14:15:00,77.47,77.48,77.42,77.43,10400.0,61.7282,61.7362,61.6884,61.6963,10400.0
2012-03-22 14:20:00,77.44,77.44,77.41,77.43,3500.0,61.7043,61.7043,61.6804,61.6963,3500.0
2012-03-22 14:25:00,77.44,77.48,77.4,77.48,16800.0,61.7043,61.7362,61.6724,61.7362,16800.0
2012-03-22 14:30:00,77.48,77.49,77.46,77.47,9500.0,61.7362,61.7442,61.7203,61.7282,9500.0
2012-03-22 14:35:00,77.46,77.46,77.43,77.44,3000.0,61.7203,61.7203,61.6963,61.7043,3000.0
2012-03-22 14:40:00,77.46,77.46,77.44,77.45,4300.0,61.7203,61.7203,61.7043,61.7123,4300.0
2012-03-22 14:45:00,77.45,77.45,77.38,77.4,13600.0,61.7123,61.7123,61.6565,61.6724,13600.0
2012-03-22 14:50:00,77.41,77.42,77.39,77.4,4000.0,61.6804,61.6884,61.6645,61.6724,4000.0
2012-03-22 14:55:00,77.41,77.42,77.4,77.4,6400.0,61.6804,61.6884,61.6724,61.6724,6400.0
2012-03-22 15:00:00,77.39,77.39,77.33,77.33,5200.0,61.6645,61.6645,61.6167,61.6167,5200.0
2012-03-22 15:05:00,77.32,77.37,77.32,77.33,6200.0,61.6087,61.6485,61.6087,61.6167,6200.0
2012-03-22 15:10:00,77.32,77.35,77.32,77.33,7500.0,61.6087,61.6326,61.6087,61.6167,7500.0
2012-03-22 15:15:00,77.32,77.32,77.23,77.25,8300.0,61.6087,61.6087,61.537,61.5529,8300.0
2012-03-22 15:20:00,77.26,77.31,77.23,77.31,22700.0,61.5609,61.6007,61.537,61.6007,22700.0
2012-03-22 15:25:00,77.31,77.37,77.31,77.36,4300.0,61.6007,61.6485,61.6007,61.6406,4300.0
2012-03-22 15:30:00,77.35,77.36,77.33,77.34,5600.0,61.6326,61.6406,61.6167,61.6246,5600.0
2012-03-22 15:35:00,77.34,77.46,77.34,77.45,13300.0,61.6246,61.7203,61.6246,61.7123,13300.0
2012-03-22 15:40:00,77.44,77.54,77.44,77.46,48100.0,61.7043,61.784,61.7043,61.7203,48100.0
2012-03-22 15:45:00,77.46,77.56,77.46,77.51,57600.0,61.7203,61.7999,61.7203,61.7601,57600.0
2012-03-22 15:50:00,77.5,77.53,77.47,77.48,65400.0,61.7521,61.776,61.7282,61.7362,65400.0
2012-03-22 15:55:00,77.48,77.5,77.46,77.46,11800.0,61.7362,61.7521,61.7203,61.7203,11800.0
2012-03-23 09:30:00,77.23,77.24,77.11,77.16,60300.0,61.7926,61.8006,61.6966,61.7366,60300.0
2012-03-23 09:35:00,77.13,77.14,77.07,77.1,42000.0,61.7126,61.7206,61.6646,61.6886,42000.0
2012-03-23 09:40:00,77.08,77.08,77.02,77.07,11100.0,61.6726,61.6726,61.6246,61.6646,11100.0
2012-03-23 09:45:00,77.07,77.12,77.03,77.12,35800.0,61.6646,61.7046,61.6326,61.7046,35800.0
2012-03-23 09:50:00,77.11,77.17,77.1,77.16,19300.0,61.6966,61.7446,61.6886,61.7366,19300.0
2012-03-23 09:55:00,77.2,77.2,77.09,77.1,16000.0,61.7686,61.7686,61.6806,61.6886,16000.0
2012-03-23 10:00:00,77.07,77.08,76.94,76.98,45300.0,61.6646,61.6726,61.5606,61.5926,45300.0
2012-03-23 10:05:00,76.97,76.97,76.83,76.85,54200.0,61.5846,61.5846,61.4726,61.4886,54200.0
2012-03-23 10:10:00,76.85,76.88,76.78,76.87,32000.0,61.4886,61.5126,61.4326,61.5046,32000.0
2012-03-23 10:15:00,76.88,76.93,76.87,76.91,10200.0,61.5126,61.5526,61.5046,61.5366,10200.0
2012-03-23 10:20:00,76.9,76.96,76.87,76.96,11800.0,61.5286,61.5766,61.5046,61.5766,11800.0
2012-03-23 10:25:00,76.95,76.96,76.91,76.91,19100.0,61.5686,61.5766,61.5366,61.5366,19100.0
2012-03-23 10:30:00,76.89,76.97,76.89,76.97,10000.0,61.5206,61.5846,61.5206,61.5846,10000.0
2012-03-23 10:35:00,76.97,77.04,76.95,77.03,8100.0,61.5846,61.6406,61.5686,61.6326,8100.0
2012-03-23 10:40:00,77.03,77.08,77.03,77.03,17400.0,61.6326,61.6726,61.6326,61.6326,17400.0
2012-03-23 10:45:00,77.03,77.07,77.01,77.07,11300.0,61.6326,61.6646,61.6166,61.6646,11300.0
2012-03-23 10:50:00,77.08,77.15,77.07,77.14,19600.0,61.6726,61.7286,61.6646,61.7206,19600.0
2012-03-23 10:55:00,77.14,77.14,77.12,77.13,3000.0,61.7206,61.7206,61.7046,61.7126,3000.0
2012-03-23 11:00:00,77.14,77.14,77.1,77.1,5100.0,61.7206,61.7206,61.6886,61.6886,5100.0
2012-03-23 11:05:00,77.1,77.15,77.1,77.12,2400.0,61.6886,61.7286,61.6886,61.7046,2400.0
2012-03-23 11:10:00,77.1,77.14,77.08,77.12,9000.0,61.6886,61.7206,61.6726,61.7046,9000.0
2012-03-23 11:15:00,77.12,77.18,77.11,77.18,17400.0,61.7046,61.7526,61.6966,61.7526,17400.0
2012-03-23 11:20:00,77.17,77.19,77.17,77.17,7800.0,61.7446,61.7606,61.7446,61.7446,7800.0
2012-03-23 11:25:00,77.17,77.24,77.17,77.24,9200.0,61.7446,61.8006,61.7446,61.8006,9200.0
2012-03-23 11:30:00,77.26,77.32,77.26,77.3,15700.0,61.8166,61.8646,61.8166,61.8486,15700.0
2012-03-23 11:35:00,77.31,77.31,77.28,77.28,3100.0,61.8566,61.8566,61.8326,61.8326,3100.0
2012-03-23 11:40:00,77.27,77.31,77.26,77.31,4300.0,61.8246,61.8566,61.8166,61.8566,4300.0
2012-03-23 11:45:00,77.31,77.34,77.29,77.34,10600.0,61.8566,61.8806,61.8406,61.8806,10600.0
2012-03-23 11:50:00,77.33,77.33,77.3,77.33,10900.0,61.8726,61.8726,61.8486,61.8726,10900.0
2012-03-23 11:55:00,77.33,77.37,77.32,77.34,3900.0,61.8726,61.9046,61.8646,61.8806,3900.0
2012-03-23 12:00:00,77.35,77.35,77.3,77.31,1100.0,61.8886,61.8886,61.8486,61.8566,1100.0
2012-03-23 12:05:00,77.3,77.31,77.29,77.31,5200.0,61.8486,61.8566,61.8406,61.8566,5200.0
2012-03-23 12:10:00,77.3,77.32,77.29,77.29,3900.0,61.8486,61.8646,61.8406,61.8406,3900.0
2012-03-23 12:15:00,77.29,77.3,77.28,77.29,7000.0,61.8406,61.8486,61.8326,61.8406,7000.0
2012-03-23 12:20:00,77.29,77.29,77.25,77.25,4500.0,61.8406,61.8406,61.8086,61.8086,4500.0
2012-03-23 12:25:00,77.26,77.29,77.26,77.29,1400.0,61.8166,61.8406,61.8166,61.8406,1400.0
2012-03-23 12:30:00,77.28,77.28,77.23,77.23,8400.0,61.8326,61.8326,61.7926,61.7926,8400.0
2012-03-23 12:35:00,77.23,77.25,77.23,77.24,4400.0,61.7926,61.8086,61.7926,61.8006,4400.0
2012-03-23 12:40:00,77.25,77.3,77.25,77.28,7900.0,61.8086,61.8486,61.8086,61.8326,7900.0
2012-03-23 12:45:00,77.27,77.3,77.27,77.3,6300.0,61.8246,61.8486,61.8246,61.8486,6300.0
2012-03-23 12:50:00,77.3,77.32,77.27,77.32,9600.0,61.8486,61.8646,61.8246,61.8646,9600.0
2012-03-23 12:55:00,77.33,77.4,77.31,77.36,13200.0,61.8726,61.9286,61.8566,61.8966,13200.0
2012-03-23 13:00:00,77.38,77.38,77.36,77.38,11000.0,61.9126,61.9126,61.8966,61.9126,11000.0
2012-03-23 13:05:00,77.37,77.4,77.37,77.38,7900.0,61.9046,61.9286,61.9046,61.9126,7900.0
2012-03-23 13:10:00,77.38,77.38,77.34,77.34,1300.0,61.9126,61.9126,61.8806,61.8806,1300.0
2012-03-23 13:15:00,77.34,77.37,77.34,77.37,4200.0,61.8806,61.9046,61.8806,61.9046,4200.0
2012-03-23 13:20:00,77.38,77.41,77.38,77.4,4600.0,61.9126,61.9366,61.9126,61.9286,4600.0
2012-03-23 13:25:00,77.41,77.41,77.4,77.4,3000.0,61.9366,61.9366,61.9286,61.9286,3000.0
2012-03-23 13:30:00,77.42,77.46,77.38,77.4,19600.0,61.9446,61.9766,61.9126,61.9286,19600.0
2012-03-23 13:35:00,77.39,77.41,77.37,77.38,27300.0,61.9206,61.9366,61.9046,61.9126,27300.0
2012-03-23 13:40:00,77.39,77.4,77.38,77.38,10600.0,61.9206,61.9286,61.9126,61.9126,10600.0
2012-03-23 13:45:00,77.38,77.4,77.38,77.39,8800.0,61.9126,61.9286,61.9126,61.9206,8800.0
2012-03-23 13:50:00,77.4,77.42,77.37,77.38,15000.0,61.9286,61.9446,61.9046,61.9126,15000.0
2012-03-23 13:55:00,77.38,77.39,77.33,77.34,9700.0,61.9126,61.9206,61.8726,61.8806,9700.0
2012-03-23 14:00:00,77.34,77.36,77.34,77.35,5600.0,61.8806,61.8966,61.8806,61.8886,5600.0
2012-03-23 14:05:00,77.35,77.36,77.35,77.36,10000.0,61.8886,61.8966,61.8886,61.8966,10000.0
2012-03-23 14:10:00,77.36,77.38,77.36,77.38,4100.0,61.8966,61.9126,61.8966,61.9126,4100.0
2012-03-23 14:15:00,77.39,77.44,77.39,77.43,11800.0,61.9206,61.9606,61.9206,61.9526,11800.0
2012-03-23 14:20:00,77.42,77.44,77.42,77.44,16200.0,61.9446,61.9606,61.9446,61.9606,16200.0
2012-03-23 14:25:00,77.44,77.46,77.44,77.46,17700.0,61.9606,61.9766,61.9606,61.9766,17700.0
2012-03-23 14:30:00,77.46,77.46,77.44,77.45,18100.0,61.9766,61.9766,61.9606,61.9686,18100.0
2012-03-23 14:35:00,77.45,77.45,77.42,77.42,45900.0,61.9686,61.9686,61.9446,61.9446,45900.0
2012-03-23 14:40:00,77.43,77.45,77.42,77.44,8600.0,61.9526,61.9686,61.9446,61.9606,8600.0
2012-03-23 14:45:00,77.42,77.47,77.42,77.47,9500.0,61.9446,61.9846,61.9446,61.9846,9500.0
2012-03-23 14:50:00,77.48,77.51,77.48,77.5,12900.0,61.9926,62.0166,61.9926,62.0086,12900.0
2012-03-23 14:55:00,77.48,77.48,77.43,77.45,51200.0,61.9926,61.9926,61.9526,61.9686,51200.0
2012-03-23 15:00:00,77.46,77.46,77.42,77.43,31800.0,61.9766,61.9766,61.9446,61.9526,31800.0
2012-03-23 15:05:00,77.43,77.45,77.43,77.45,3000.0,61.9526,61.9686,61.9526,61.9686,3000.0
2012-03-23 15:10:00,77.44,77.44,77.38,77.43,19900.0,61.9606,61.9606,61.9126,61.9526,19900.0
2012-03-23 15:15:00,77.42,77.44,77.42,77.43,11600.0,61.9446,61.9606,61.9446,61.9526,11600.0
2012-03-23 15:20:00,77.43,77.45,77.43,77.43,7300.0,61.9526,61.9686,61.9526,61.9526,7300.0
2012-03-23 15:25:00,77.43,77.43,77.41,77.43,10100.0,61.9526,61.9526,61.9366,61.9526,10100.0
2012-03-23 15:30:00,77.43,77.47,77.43,77.45,18400.0,61.9526,61.9846,61.9526,61.9686,18400.0
2012-03-23 15:35:00,77.45,77.45,77.42,77.44,4800.0,61.9686,61.9686,61.9446,61.9606,4800.0
2012-03-23 15:40:00,77.44,77.46,77.4,77.4,12200.0,61.9606,61.9766,61.9286,61.9286,12200.0
2012-03-23 15:45:00,77.38,77.42,77.37,77.39,20100.0,61.9126,61.9446,61.9046,61.9206,20100.0
2012-03-23 15:50:00,77.39,77.43,77.39,77.43,21800.0,61.9206,61.9526,61.9206,61.9526,21800.0
2012-03-23 15:55:00,77.43,77.46,77.41,77.42,46000.0,61.9526,61.9766,61.9366,61.9446,46000.0
2012-03-26 09:30:00,77.98,78.07,77.98,78.04,123700.0,62.3927,62.4647,62.3927,62.4407,123700.0
2012-03-26 09:35:00,78.03,78.1,78.02,78.07,35800.0,62.4327,62.4887,62.4247,62.4647,35800.0
2012-03-26 09:40:00,78.08,78.09,78.0,78.03,16200.0,62.4727,62.4807,62.4087,62.4327,16200.0
2012-03-26 09:45:00,78.02,78.08,78.01,78.07,31900.0,62.4247,62.4727,62.4167,62.4647,31900.0
2012-03-26 09:50:00,78.06,78.06,78.0,78.02,17200.0,62.4567,62.4567,62.4087,62.4247,17200.0
2012-03-26 09:55:00,78.03,78.08,78.03,78.07,40100.0,62.4327,62.4727,62.4327,62.4647,40100.0
2012-03-26 10:00:00,78.06,78.07,78.02,78.02,24800.0,62.4567,62.4647,62.4247,62.4247,24800.0
2012-03-26 10:05:00,78.05,78.12,78.04,78.12,14000.0,62.4487,62.5047,62.4407,62.5047,14000.0
2012-03-26 10:10:00,78.12,78.2,78.12,78.19,8900.0,62.5047,62.5687,62.5047,62.5607,8900.0
2012-03-26 10:15:00,78.19,78.24,78.19,78.22,35300.0,62.5607,62.6007,62.5607,62.5847,35300.0
2012-03-26 10:20:00,78.22,78.23,78.17,78.18,17500.0,62.5847,62.5927,62.5447,62.5527,17500.0
2012-03-26 10:25:00,78.19,78.2,78.17,78.17,27700.0,62.5607,62.5687,62.5447,62.5447,27700.0
2012-03-26 10:30:00,78.18,78.19,78.16,78.17,25600.0,62.5527,62.5607,62.5367,62.5447,25600.0
2012-03-26 10:35:00,78.17,78.19,78.15,78.15,50700.0,62.5447,62.5607,62.5287,62.5287,50700.0
2012-03-26 10:40:00,78.15,78.17,78.14,78.16,6800.0,62.5287,62.5447,62.5207,62.5367,6800.0
2012-03-26 10:45:00,78.16,78.17,78.13,78.16,9100.0,62.5367,62.5447,62.5127,62.5367,9100.0
2012-03-26 10:50:00,78.17,78.18,78.16,78.16,5900.0,62.5447,62.5527,62.5367,62.5367,5900.0
2012-03-26 10:55:00,78.16,78.19,78.15,78.19,47400.0,62.5367,62.5607,62.5287,62.5607,47400.0
2012-03-26 11:00:00,78.16,78.17,78.12,78.15,17600.0,62.5367,62.5447,62.5047,62.5287,17600.0
2012-03-26 11:05:00,78.13,78.15,78.13,78.14,1500.0,62.5127,62.5287,62.5127,62.5207,1500.0
2012-03-26 11:10:00,78.14,78.14,78.13,78.14,2100.0,62.5207,62.5207,62.5127,62.5207,2100.0
2012-03-26 11:15:00,78.13,78.14,78.13,78.13,7800.0,62.5127,62.5207,62.5127,62.5127,7800.0
2012-03-26 11:20:00,78.15,78.17,78.14,78.16,9900.0,62.5287,62.5447,62.5207,62.5367,9900.0
2012-03-26 11:25:00,78.16,78.17,78.15,78.15,11000.0,62.5367,62.5447,62.5287,62.5287,11000.0
2012-03-26 11:30:00,78.16,78.16,78.15,78.16,500.0,62.5367,62.5367,62.5287,62.5367,500.0
2012-03-26 11:35:00,78.16,78.19,78.16,78.18,5800.0,62.5367,62.5607,62.5367,62.5527,5800.0
2012-03-26 11:40:00,78.18,78.19,78.16,78.16,10500.0,62.5527,62.5607,62.5367,62.5367,10500.0
2012-03-26 11:45:00,78.17,78.18,78.16,78.16,7400.0,62.5447,62.5527,62.5367,62.5367,7400.0
2012-03-26 11:50:00,78.17,78.17,78.14,78.14,1800.0,62.5447,62.5447,62.5207,62.5207,1800.0
2012-03-26 11:55:00,78.15,78.15,78.15,78.15,2400.0,62.5287,62.5287,62.5287,62.5287,2400.0
2012-03-26 12:00:00,78.15,78.16,78.15,78.15,2800.0,62.5287,62.5367,62.5287,62.5287,2800.0
2012-03-26 12:05:00,78.16,78.16,78.15,78.15,900.0,62.5367,62.5367,62.5287,62.5287,900.0
2012-03-26 12:10:00,78.14,78.14,78.12,78.12,5100.0,62.5207,62.5207,62.5047,62.5047,5100.0
2012-03-26 12:15:00,78.12,78.13,78.12,78.12,3300.0,62.5047,62.5127,62.5047,62.5047,3300.0
2012-03-26 12:20:00,78.13,78.13,78.09,78.09,4100.0,62.5127,62.5127,62.4807,62.4807,4100.0
2012-03-26 12:25:00,78.09,78.11,78.09,78.11,1500.0,62.4807,62.4967,62.4807,62.4967,1500.0
2012-03-26 12:30:00,78.1,78.1,78.08,78.1,3300.0,62.4887,62.4887,62.4727,62.4887,3300.0
2012-03-26 12:35:00,78.1,78.1,78.07,78.07,1600.0,62.4887,62.4887,62.4647,62.4647,1600.0
2012-03-26 12:40:00,78.06,78.09,78.06,78.09,9400.0,62.4567,62.4807,62.4567,62.4807,9400.0
2012-03-26 12:45:00,78.09,78.11,78.07,78.11,4900.0,62.4807,62.4967,62.4647,62.4967,4900.0
2012-03-26 12:50:00,78.12,78.12,78.11,78.12,1000.0,62.5047,62.5047,62.4967,62.5047,1000.0
2012-03-26 12:55:00,78.11,78.11,78.09,78.09,3800.0,62.4967,62.4967,62.4807,62.4807,3800.0
2012-03-26 13:00:00,78.1,78.1,78.07,78.08,4100.0,62.4887,62.4887,62.4647,62.4727,4100.0
2012-03-26 13:05:00,78.09,78.1,78.09,78.1,700.0,62.4807,62.4887,62.4807,62.4887,700.0
2012-03-26 13:10:00,78.09,78.1,78.08,78.08,7000.0,62.4807,62.4887,62.4727,62.4727,7000.0
2012-03-26 13:15:00,78.08,78.1,78.08,78.09,1900.0,62.4727,62.4887,62.4727,62.4807,1900.0
2012-03-26 13:20:00,78.1,78.1,78.1,78.1,1100.0,62.4887,62.4887,62.4887,62.4887,1100.0
2012-03-26 13:25:00,78.13,78.16,78.12,78.13,4000.0,62.5127,62.5367,62.5047,62.5127,4000.0
2012-03-26 13:30:00,78.15,78.17,78.15,78.17,7500.0,62.5287,62.5447,62.5287,62.5447,7500.0
2012-03-26 13:35:00,78.17,78.2,78.17,78.18,4800.0,62.5447,62.5687,62.5447,62.5527,4800.0
2012-03-26 13:40:00,78.19,78.19,78.17,78.17,1000.0,62.5607,62.5607,62.5447,62.5447,1000.0
2012-03-26 13:45:00,78.17,78.19,78.17,78.18,2000.0,62.5447,62.5607,62.5447,62.5527,2000.0
2012-03-26 13:50:00,78.18,78.19,78.17,78.18,22000.0,62.5527,62.5607,62.5447,62.5527,22000.0
2012-03-26 13:55:00,78.17,78.18,78.16,78.17,4900.0,62.5447,62.5527,62.5367,62.5447,4900.0
2012-03-26 14:00:00,78.18,78.18,78.17,78.18,3600.0,62.5527,62.5527,62.5447,62.5527,3600.0
2012-03-26 14:05:00,78.19,78.21,78.18,78.21,4300.0,62.5607,62.5767,62.5527,62.5767,4300.0
2012-03-26 14:10:00,78.21,78.24,78.2,78.23,8900.0,62.5767,62.6007,62.5687,62.5927,8900.0
2012-03-26 14:15:00,78.23,78.24,78.22,78.23,4700.0,62.5927,62.6007,62.5847,62.5927,4700.0
2012-03-26 14:20:00,78.24,78.3,78.24,78.28,11800.0,62.6007,62.6487,62.6007,62.6327,11800.0
2012-03-26 14:25:00,78.29,78.29,78.25,78.27,8200.0,62.6407,62.6407,62.6087,62.6247,8200.0
2012-03-26 14:30:00,78.27,78.28,78.25,78.26,8100.0,62.6247,62.6327,62.6087,62.6167,8100.0
2012-03-26 14:35:00,78.25,78.26,78.23,78.24,4300.0,62.6087,62.6167,62.5927,62.6007,4300.0
2012-03-26 14:40:00,78.25,78.3,78.25,78.28,10300.0,62.6087,62.6487,62.6087,62.6327,10300.0
2012-03-26 14:45:00,78.29,78.29,78.27,78.28,3800.0,62.6407,62.6407,62.6247,62.6327,3800.0
2012-03-26 14:50:00,78.28,78.29,78.27,78.29,2300.0,62.6327,62.6407,62.6247,62.6407,2300.0
2012-03-26 14:55:00,78.29,78.35,78.28,78.33,20700.0,62.6407,62.6887,62.6327,62.6727,20700.0
2012-03-26 15:00:00,78.31,78.39,78.3,78.39,31300.0,62.6567,62.7207,62.6487,62.7207,31300.0
2012-03-26 15:05:00,78.39,78.42,78.37,78.37,23200.0,62.7207,62.7447,62.7047,62.7047,23200.0
2012-03-26 15:10:00,78.37,78.4,78.37,78.4,3700.0,62.7047,62.7287,62.7047,62.7287,3700.0
2012-03-26 15:15:00,78.39,78.43,78.39,78.41,11600.0,62.7207,62.7527,62.7207,62.7367,11600.0
2012-03-26 15:20:00,78.41,78.41,78.37,78.38,804400.0,62.7367,62.7367,62.7047,62.7127,804400.0
2012-03-26 15:25:00,78.37,78.39,78.37,78.38,64200.0,62.7047,62.7207,62.7047,62.7127,64200.0
2012-03-26 15:30:00,78.38,78.38,78.34,78.34,106300.0,62.7127,62.7127,62.6807,62.6807,106300.0
2012-03-26 15:35:00,78.34,78.36,78.31,78.32,14500.0,62.6807,62.6967,62.6567,62.6647,14500.0
2012-03-26 15:40:00,78.32,78.36,78.32,78.35,9000.0,62.6647,62.6967,62.6647,62.6887,9000.0
2012-03-26 15:45:00,78.36,78.43,78.36,78.43,124800.0,62.6967,62.7527,62.6967,62.7527,124800.0
2012-03-26 15:50:00,78.43,78.43,78.39,78.39,13100.0,62.7527,62.7527,62.7207,62.7207,13100.0
2012-03-26 15:55:00,78.38,78.47,78.37,78.47,169600.0,62.7127,62.7848,62.7047,62.7848,169600.0
2012-03-27 09:30:00,78.56,78.59,78.53,78.56,23900.0,62.8568,62.8808,62.8328,62.8568,23900.0
2012-03-27 09:35:00,78.53,78.54,78.51,78.54,8600.0,62.8328,62.8408,62.8168,62.8408,8600.0
2012-03-27 09:40:00,78.54,78.56,78.52,78.55,12000.0,62.8408,62.8568,62.8248,62.8488,12000.0
2012-03-27 09:45:00,78.55,78.61,78.55,78.6,15900.0,62.8488,62.8968,62.8488,62.8888,15900.0
2012-03-27 09:50:00,78.59,78.62,78.57,78.57,9500.0,62.8808,62.9048,62.8648,62.8648,9500.0
2012-03-27 09:55:00,78.57,78.62,78.57,78.59,4800.0,62.8648,62.9048,62.8648,62.8808,4800.0
2012-03-27 10:00:00,78.6,78.6,78.47,78.49,27000.0,62.8888,62.8888,62.7848,62.8008,27000.0
2012-03-27 10:05:00,78.47,78.51,78.45,78.5,7000.0,62.7848,62.8168,62.7688,62.8088,7000.0
2012-03-27 10:10:00,78.5,78.55,78.49,78.54,7000.0,62.8088,62.8488,62.8008,62.8408,7000.0
2012-03-27 10:15:00,78.55,78.6,78.55,78.59,7000.0,62.8488,62.8888,62.8488,62.8808,7000.0
2012-03-27 10:20:00,78.59,78.59,78.52,78.52,8000.0,62.8808,62.8808,62.8248,62.8248,8000.0
2012-03-27 10:25:00,78.52,78.52,78.46,78.51,4900.0,62.8248,62.8248,62.7768,62.8168,4900.0
2012-03-27 10:30:00,78.52,78.55,78.48,78.49,8500.0,62.8248,62.8488,62.7928,62.8008,8500.0
2012-03-27 10:35:00,78.49,78.55,78.48,78.54,7500.0,62.8008,62.8488,62.7928,62.8408,7500.0
2012-03-27 10:40:00,78.53,78.53,78.49,78.5,7100.0,62.8328,62.8328,62.8008,62.8088,7100.0
2012-03-27 10:45:00,78.5,78.53,78.5,78.51,5700.0,62.8088,62.8328,62.8088,62.8168,5700.0
2012-03-27 10:50:00,78.5,78.51,78.42,78.43,10900.0,62.8088,62.8168,62.7447,62.7527,10900.0
2012-03-27 10:55:00,78.43,78.44,78.41,78.41,8000.0,62.7527,62.7607,62.7367,62.7367,8000.0
2012-03-27 11:00:00,78.42,78.46,78.42,78.45,3500.0,62.7447,62.7768,62.7447,62.7688,3500.0
2012-03-27 11:05:00,78.45,78.46,78.4,78.44,3200.0,62.7688,62.7768,62.7287,62.7607,3200.0
2012-03-27 11:10:00,78.43,78.49,78.43,78.47,2900.0,62.7527,62.8008,62.7527,62.7848,2900.0
2012-03-27 11:15:00,78.46,78.47,78.43,78.47,5600.0,62.7768,62.7848,62.7527,62.7848,5600.0
2012-03-27 11:20:00,78.47,78.5,78.46,78.46,10300.0,62.7848,62.8088,62.7768,62.7768,10300.0
2012-03-27 11:25:00,78.47,78.49,78.42,78.44,6000.0,62.7848,62.8008,62.7447,62.7607,6000.0
2012-03-27 11:30:00,78.45,78.47,78.44,78.46,3600.0,62.7688,62.7848,62.7607,62.7768,3600.0
2012-03-27 11:35:00,78.46,78.46,78.42,78.44,4300.0,62.7768,62.7768,62.7447,62.7607,4300.0
2012-03-27 11:40:00,78.43,78.43,78.4,78.42,3500.0,62.7527,62.7527,62.7287,62.7447,3500.0
2012-03-27 11:45:00,78.42,78.43,78.41,78.43,5300.0,62.7447,62.7527,62.7367,62.7527,5300.0
2012-03-27 11:50:00,78.44,78.48,78.44,78.48,2000.0,62.7607,62.7928,62.7607,62.7928,2000.0
2012-03-27 11:55:00,78.47,78.5,78.47,78.49,4100.0,62.7848,62.8088,62.7848,62.8008,4100.0
2012-03-27 12:00:00,78.5,78.56,78.5,78.52,5400.0,62.8088,62.8568,62.8088,62.8248,5400.0
2012-03-27 12:05:00,78.52,78.52,78.5,78.52,1900.0,62.8248,62.8248,62.8088,62.8248,1900.0
2012-03-27 12:10:00,78.51,78.54,78.51,78.53,4400.0,62.8168,62.8408,62.8168,62.8328,4400.0
2012-03-27 12:15:00,78.53,78.54,78.52,78.52,1900.0,62.8328,62.8408,62.8248,62.8248,1900.0
2012-03-27 12:20:00,78.53,78.54,78.51,78.51,5100.0,62.8328,62.8408,62.8168,62.8168,5100.0
2012-03-27 12:25:00,78.51,78.51,78.48,78.5,3400.0,62.8168,62.8168,62.7928,62.8088,3400.0
2012-03-27 12:30:00,78.48,78.49,78.48,78.48,2700.0,62.7928,62.8008,62.7928,62.7928,2700.0
2012-03-27 12:35:00,78.48,78.5,78.48,78.5,5700.0,62.7928,62.8088,62.7928,62.8088,5700.0
2012-03-27 12:40:00,78.49,78.5,78.48,78.49,4600.0,62.8008,62.8088,62.7928,62.8008,4600.0
2012-03-27 12:45:00,78.48,78.49,78.46,78.46,2500.0,62.7928,62.8008,62.7768,62.7768,2500.0
2012-03-27 12:50:00,78.46,78.46,78.44,78.46,3700.0,62.7768,62.7768,62.7607,62.7768,3700.0
2012-03-27 12:55:00,78.47,78.49,78.47,78.49,11400.0,62.7848,62.8008,62.7848,62.8008,11400.0
2012-03-27 13:00:00,78.49,78.52,78.49,78.5,3400.0,62.8008,62.8248,62.8008,62.8088,3400.0
2012-03-27 13:05:00,78.49,78.49,78.48,78.49,2600.0,62.8008,62.8008,62.7928,62.8008,2600.0
2012-03-27 13:10:00,78.47,78.49,78.47,78.48,2900.0,62.7848,62.8008,62.7848,62.7928,2900.0
2012-03-27 13:15:00,78.49,78.49,78.42,78.44,1300.0,62.8008,62.8008,62.7447,62.7607,1300.0
2012-03-27 13:20:00,78.43,78.44,78.39,78.4,8300.0,62.7527,62.7607,62.7207,62.7287,8300.0
2012-03-27 13:25:00,78.42,78.43,78.41,78.43,2400.0,62.7447,62.7527,62.7367,62.7527,2400.0
2012-03-27 13:30:00,78.43,78.43,78.4,78.42,4200.0,62.7527,62.7527,62.7287,62.7447,4200.0
2012-03-27 13:35:00,78.41,78.43,78.41,78.42,3200.0,62.7367,62.7527,62.7367,62.7447,3200.0
2012-03-27 13:40:00,78.42,78.43,78.41,78.42,1900.0,62.7447,62.7527,62.7367,62.7447,1900.0
2012-03-27 13:45:00,78.43,78.47,78.43,78.47,4200.0,62.7527,62.7848,62.7527,62.7848,4200.0
2012-03-27 13:50:00,78.47,78.48,78.46,78.47,3600.0,62.7848,62.7928,62.7768,62.7848,3600.0
2012-03-27 13:55:00,78.47,78.48,78.46,78.47,2200.0,62.7848,62.7928,62.7768,62.7848,2200.0
2012-03-27 14:00:00,78.47,78.47,78.46,78.47,3600.0,62.7848,62.7848,62.7768,62.7848,3600.0
2012-03-27 14:05:00,78.48,78.49,78.46,78.49,5400.0,62.7928,62.8008,62.7768,62.8008,5400.0
2012-03-27 14:10:00,78.5,78.55,78.5,78.51,6200.0,62.8088,62.8488,62.8088,62.8168,6200.0
2012-03-27 14:15:00,78.52,78.53,78.51,78.53,8200.0,62.8248,62.8328,62.8168,62.8328,8200.0
2012-03-27 14:20:00,78.53,78.54,78.5,78.51,8800.0,62.8328,62.8408,62.8088,62.8168,8800.0
2012-03-27 14:25:00,78.51,78.53,78.51,78.53,7600.0,62.8168,62.8328,62.8168,62.8328,7600.0
2012-03-27 14:30:00,78.53,78.53,78.51,78.51,5800.0,62.8328,62.8328,62.8168,62.8168,5800.0
2012-03-27 14:35:00,78.51,78.51,78.46,78.47,3900.0,62.8168,62.8168,62.7768,62.7848,3900.0
2012-03-27 14:40:00,78.48,78.52,78.48,78.5,6700.0,62.7928,62.8248,62.7928,62.8088,6700.0
2012-03-27 14:45:00,78.49,78.5,78.48,78.5,4100.0,62.8008,62.8088,62.7928,62.8088,4100.0
2012-03-27 14:50:00,78.52,78.53,78.48,78.48,9900.0,62.8248,62.8328,62.7928,62.7928,9900.0
2012-03-27 14:55:00,78.49,78.51,78.47,78.5,3900.0,62.8008,62.8168,62.7848,62.8088,3900.0
2012-03-27 15:00:00,78.49,78.5,78.47,78.5,4900.0,62.8008,62.8088,62.7848,62.8088,4900.0
2012-03-27 15:05:00,78.5,78.53,78.5,78.52,6300.0,62.8088,62.8328,62.8088,62.8248,6300.0
2012-03-27 15:10:00,78.51,78.52,78.49,78.49,6500.0,62.8168,62.8248,62.8008,62.8008,6500.0
2012-03-27 15:15:00,78.49,78.49,78.42,78.44,15200.0,62.8008,62.8008,62.7447,62.7607,15200.0
2012-03-27 15:20:00,78.44,78.44,78.35,78.4,40700.0,62.7607,62.7607,62.6887,62.7287,40700.0
2012-03-27 15:25:00,78.41,78.41,78.37,78.37,31200.0,62.7367,62.7367,62.7047,62.7047,31200.0
2012-03-27 15:30:00,78.36,78.41,78.36,78.38,16600.0,62.6967,62.7367,62.6967,62.7127,16600.0
2012-03-27 15:35:00,78.39,78.39,78.33,78.38,14300.0,62.7207,62.7207,62.6727,62.7127,14300.0
2012-03-27 15:40:00,78.37,78.37,78.34,78.36,6800.0,62.7047,62.7047,62.6807,62.6967,6800.0
2012-03-27 15:45:00,78.36,78.36,78.23,78.27,36500.0,62.6967,62.6967,62.5927,62.6247,36500.0
2012-03-27 15:50:00,78.25,78.3,78.24,78.26,23300.0,62.6087,62.6487,62.6007,62.6167,23300.0
2012-03-27 15:55:00,78.26,78.26,78.2,78.23,24800.0,62.6167,62.6167,62.5687,62.5927,24800.0
2012-03-28 09:30:00,78.21,78.26,78.2,78.24,12100.0,62.5767,62.6167,62.5687,62.6007,12100.0
2012-03-28 09:35:00,78.23,78.31,78.21,78.3,5500.0,62.5927,62.6567,62.5767,62.6487,5500.0
2012-03-28 09:40:00,78.32,78.32,78.11,78.11,6900.0,62.6647,62.6647,62.4967,62.4967,6900.0
2012-03-28 09:45:00,78.11,78.14,78.07,78.08,26100.0,62.4967,62.5207,62.4647,62.4727,26100.0
2012-03-28 09:50:00,78.08,78.18,78.06,78.18,14000.0,62.4727,62.5527,62.4567,62.5527,14000.0
2012-03-28 09:55:00,78.17,78.2,78.11,78.16,9400.0,62.5447,62.5687,62.4967,62.5367,9400.0
2012-03-28 10:00:00,78.17,78.25,78.15,78.24,5300.0,62.5447,62.6087,62.5287,62.6007,5300.0
2012-03-28 10:05:00,78.24,78.24,78.19,78.2,5200.0,62.6007,62.6007,62.5607,62.5687,5200.0
2012-03-28 10:10:00,78.19,78.24,78.16,78.24,4800.0,62.5607,62.6007,62.5367,62.6007,4800.0
2012-03-28 10:15:00,78.24,78.25,78.1,78.17,8900.0,62.6007,62.6087,62.4887,62.5447,8900.0
2012-03-28 10:20:00,78.14,78.21,78.13,78.18,3000.0,62.5207,62.5767,62.5127,62.5527,3000.0
2012-03-28 10:25:00,78.18,78.19,78.08,78.13,10400.0,62.5527,62.5607,62.4727,62.5127,10400.0
2012-03-28 10:30:00,78.13,78.13,77.96,77.98,9300.0,62.5127,62.5127,62.3767,62.3927,9300.0
2012-03-28 10:35:00,77.99,78.02,77.96,78.01,9000.0,62.4007,62.4247,62.3767,62.4167,9000.0
2012-03-28 10:40:00,78.02,78.02,77.93,77.96,6600.0,62.4247,62.4247,62.3527,62.3767,6600.0
2012-03-28 10:45:00,77.96,77.97,77.92,77.97,9600.0,62.3767,62.3847,62.3447,62.3847,9600.0
2012-03-28 10:50:00,77.95,77.95,77.86,77.91,10300.0,62.3687,62.3687,62.2967,62.3367,10300.0
2012-03-28 10:55:00,77.91,77.95,77.87,77.95,3800.0,62.3367,62.3687,62.3047,62.3687,3800.0
2012-03-28 11:00:00,77.96,77.97,77.87,77.89,5300.0,62.3767,62.3847,62.3047,62.3207,5300.0
2012-03-28 11:05:00,77.88,77.92,77.88,77.91,14100.0,62.3127,62.3447,62.3127,62.3367,14100.0
2012-03-28 11:10:00,77.91,77.97,77.89,77.96,8800.0,62.3367,62.3847,62.3207,62.3767,8800.0
2012-03-28 11:15:00,77.95,77.96,77.95,77.96,1900.0,62.3687,62.3767,62.3687,62.3767,1900.0
2012-03-28 11:20:00,77.97,77.97,77.91,77.91,2800.0,62.3847,62.3847,62.3367,62.3367,2800.0
2012-03-28 11:25:00,77.91,77.92,77.89,77.89,6300.0,62.3367,62.3447,62.3207,62.3207,6300.0
2012-03-28 11:30:00,77.89,77.89,77.86,77.86,3800.0,62.3207,62.3207,62.2967,62.2967,3800.0
2012-03-28 11:35:00,77.84,77.84,77.79,77.82,9000.0,62.2807,62.2807,62.2407,62.2647,9000.0
2012-03-28 11:40:00,77.81,77.84,77.78,77.79,4100.0,62.2567,62.2807,62.2327,62.2407,4100.0
2012-03-28 11:45:00,77.79,77.79,77.68,77.68,19300.0,62.2407,62.2407,62.1527,62.1527,19300.0
2012-03-28 11:50:00,77.67,77.67,77.51,77.55,22300.0,62.1447,62.1447,62.0166,62.0486,22300.0
2012-03-28 11:55:00,77.5,77.58,77.42,77.58,17200.0,62.0086,62.0727,61.9446,62.0727,17200.0
2012-03-28 12:00:00,77.57,77.58,77.53,77.55,10100.0,62.0647,62.0727,62.0326,62.0486,10100.0
2012-03-28 12:05:00,77.56,77.63,77.55,77.59,3200.0,62.0567,62.1127,62.0486,62.0807,3200.0
2012-03-28 12:10:00,77.58,77.58,77.54,77.57,4400.0,62.0727,62.0727,62.0406,62.0647,4400.0
2012-03-28 12:15:00,77.55,77.69,77.55,77.64,5800.0,62.0486,62.1607,62.0486,62.1207,5800.0
2012-03-28 12:20:00,77.64,77.65,77.61,77.61,6400.0,62.1207,62.1287,62.0967,62.0967,6400.0
2012-03-28 12:25:00,77.6,77.65,77.6,77.64,2300.0,62.0887,62.1287,62.0887,62.1207,2300.0
2012-03-28 12:30:00,77.67,77.68,77.6,77.62,5700.0,62.1447,62.1527,62.0887,62.1047,5700.0
2012-03-28 12:35:00,77.6,77.61,77.55,77.56,2100.0,62.0887,62.0967,62.0486,62.0567,2100.0
2012-03-28 12:40:00,77.6,77.63,77.58,77.59,4500.0,62.0887,62.1127,62.0727,62.0807,4500.0
2012-03-28 12:45:00,77.58,77.62,77.58,77.62,1900.0,62.0727,62.1047,62.0727,62.1047,1900.0
2012-03-28 12:50:00,77.62,77.62,77.57,77.57,5700.0,62.1047,62.1047,62.0647,62.0647,5700.0
2012-03-28 12:55:00,77.57,77.6,77.55,77.6,7200.0,62.0647,62.0887,62.0486,62.0887,7200.0
2012-03-28 13:00:00,77.6,77.66,77.6,77.66,11200.0,62.0887,62.1367,62.0887,62.1367,11200.0
2012-03-28 13:05:00,77.65,77.65,77.6,77.62,35200.0,62.1287,62.1287,62.0887,62.1047,35200.0
2012-03-28 13:10:00,77.62,77.63,77.55,77.56,18600.0,62.1047,62.1127,62.0486,62.0567,18600.0
2012-03-28 13:15:00,77.58,77.6,77.56,77.58,2000.0,62.0727,62.0887,62.0567,62.0727,2000.0
2012-03-28 13:20:00,77.59,77.59,77.49,77.53,6900.0,62.0807,62.0807,62.0006,62.0326,6900.0
2012-03-28 13:25:00,77.54,77.56,77.53,77.56,2300.0,62.0406,62.0567,62.0326,62.0567,2300.0
2012-03-28 13:30:00,77.56,77.56,77.51,77.53,2200.0,62.0567,62.0567,62.0166,62.0326,2200.0
2012-03-28 13:35:00,77.53,77.58,77.49,77.58,9000.0,62.0326,62.0727,62.0006,62.0727,9000.0
2012-03-28 13:40:00,77.59,77.62,77.59,77.59,7700.0,62.0807,62.1047,62.0807,62.0807,7700.0
2012-03-28 13:45:00,77.57,77.6,77.52,77.55,518600.0,62.0647,62.0887,62.0246,62.0486,518600.0
2012-03-28 13:50:00,77.55,77.56,77.52,77.55,175600.0,62.0486,62.0567,62.0246,62.0486,175600.0
2012-03-28 13:55:00,77.55,77.59,77.54,77.57,65500.0,62.0486,62.0807,62.0406,62.0647,65500.0
2012-03-28 14:00:00,77.58,77.58,77.5,77.5,11400.0,62.0727,62.0727,62.0086,62.0086,11400.0
2012-03-28 14:05:00,77.5,77.5,77.42,77.45,19400.0,62.0086,62.0086,61.9446,61.9686,19400.0
2012-03-28 14:10:00,77.45,77.47,77.39,77.47,14900.0,61.9686,61.9846,61.9206,61.9846,14900.0
2012-03-28 14:15:00,77.47,77.5,77.46,77.46,78300.0,61.9846,62.0086,61.9766,61.9766,78300.0
2012-03-28 14:20:00,77.45,77.47,77.44,77.46,25600.0,61.9686,61.9846,61.9606,61.9766,25600.0
2012-03-28 14:25:00,77.45,77.48,77.43,77.48,21200.0,61.9686,61.9926,61.9526,61.9926,21200.0
2012-03-28 14:30:00,77.48,77.52,77.47,77.52,14600.0,61.9926,62.0246,61.9846,62.0246,14600.0
2012-03-28 14:35:00,77.53,77.59,77.53,77.56,5500.0,62.0326,62.0807,62.0326,62.0567,5500.0
2012-03-28 14:40:00,77.56,77.59,77.56,77.58,7200.0,62.0567,62.0807,62.0567,62.0727,7200.0
2012-03-28 14:45:00,77.61,77.65,77.61,77.62,4100.0,62.0967,62.1287,62.0967,62.1047,4100.0
2012-03-28 14:50:00,77.64,77.65,77.6,77.62,11800.0,62.1207,62.1287,62.0887,62.1047,11800.0
2012-03-28 14:55:00,77.62,77.67,77.62,77.67,5400.0,62.1047,62.1447,62.1047,62.1447,5400.0
2012-03-28 15:00:00,77.69,77.75,77.69,77.7,11800.0,62.1607,62.2087,62.1607,62.1687,11800.0
2012-03-28 15:05:00,77.69,77.7,77.68,77.68,7500.0,62.1607,62.1687,62.1527,62.1527,7500.0
2012-03-28 15:10:00,77.69,77.7,77.65,77.65,4000.0,62.1607,62.1687,62.1287,62.1287,4000.0
2012-03-28 15:15:00,77.65,77.69,77.64,77.66,16600.0,62.1287,62.1607,62.1207,62.1367,16600.0
2012-03-28 15:20:00,77.66,77.67,77.62,77.67,5400.0,62.1367,62.1447,62.1047,62.1447,5400.0
2012-03-28 15:25:00,77.7,77.71,77.65,77.69,5000.0,62.1687,62.1767,62.1287,62.1607,5000.0
2012-03-28 15:30:00,77.68,77.74,77.67,77.73,8400.0,62.1527,62.2007,62.1447,62.1927,8400.0
2012-03-28 15:35:00,77.74,77.74,77.63,77.7,8900.0,62.2007,62.2007,62.1127,62.1687,8900.0
2012-03-28 15:40:00,77.72,77.81,77.71,77.81,14400.0,62.1847,62.2567,62.1767,62.2567,14400.0
2012-03-28 15:45:00,77.82,77.84,77.78,77.81,20500.0,62.2647,62.2807,62.2327,62.2567,20500.0
2012-03-28 15:50:00,77.81,77.82,77.77,77.78,16200.0,62.2567,62.2647,62.2247,62.2327,16200.0
2012-03-28 15:55:00,77.79,77.87,77.79,77.85,19900.0,62.2407,62.3047,62.2407,62.2887,19900.0
2012-03-29 09:30:00,77.38,77.45,77.38,77.43,28400.0,61.9126,61.9686,61.9126,61.9526,28400.0
2012-03-29 09:35:00,77.44,77.46,77.4,77.4,8900.0,61.9606,61.9766,61.9286,61.9286,8900.0
2012-03-29 09:40:00,77.39,77.4,77.35,77.35,18900.0,61.9206,61.9286,61.8886,61.8886,18900.0
2012-03-29 09:45:00,77.34,77.52,77.34,77.49,11500.0,61.8806,62.0246,61.8806,62.0006,11500.0
2012-03-29 09:50:00,77.47,77.49,77.4,77.41,9300.0,61.9846,62.0006,61.9286,61.9366,9300.0
2012-03-29 09:55:00,77.44,77.44,77.23,77.33,20000.0,61.9606,61.9606,61.7926,61.8726,20000.0
2012-03-29 10:00:00,77.31,77.45,77.31,77.45,13900.0,61.8566,61.9686,61.8566,61.9686,13900.0
2012-03-29 10:05:00,77.44,77.44,77.38,77.38,4300.0,61.9606,61.9606,61.9126,61.9126,4300.0
2012-03-29 10:10:00,77.38,77.38,77.29,77.31,13900.0,61.9126,61.9126,61.8406,61.8566,13900.0
2012-03-29 10:15:00,77.33,77.34,77.2,77.23,32200.0,61.8726,61.8806,61.7686,61.7926,32200.0
2012-03-29 10:20:00,77.24,77.32,77.24,77.28,13700.0,61.8006,61.8646,61.8006,61.8326,13700.0
2012-03-29 10:25:00,77.27,77.28,77.17,77.17,19500.0,61.8246,61.8326,61.7446,61.7446,19500.0
2012-03-29 10:30:00,77.18,77.23,77.12,77.13,17400.0,61.7526,61.7926,61.7046,61.7126,17400.0
2012-03-29 10:35:00,77.15,77.16,77.1,77.15,9400.0,61.7286,61.7366,61.6886,61.7286,9400.0
2012-03-29 10:40:00,77.17,77.25,77.17,77.25,4900.0,61.7446,61.8086,61.7446,61.8086,4900.0
2012-03-29 10:45:00,77.25,77.25,77.21,77.21,1900.0,61.8086,61.8086,61.7766,61.7766,1900.0
2012-03-29 10:50:00,77.21,77.21,77.16,77.19,1700.0,61.7766,61.7766,61.7366,61.7606,1700.0
2012-03-29 10:55:00,77.18,77.28,77.18,77.28,6600.0,61.7526,61.8326,61.7526,61.8326,6600.0
2012-03-29 11:00:00,77.28,77.32,77.23,77.32,5400.0,61.8326,61.8646,61.7926,61.8646,5400.0
2012-03-29 11:05:00,77.32,77.33,77.3,77.32,8400.0,61.8646,61.8726,61.8486,61.8646,8400.0
2012-03-29 11:10:00,77.32,77.32,77.27,77.28,6400.0,61.8646,61.8646,61.8246,61.8326,6400.0
2012-03-29 11:15:00,77.31,77.31,77.22,77.24,6900.0,61.8566,61.8566,61.7846,61.8006,6900.0
2012-03-29 11:20:00,77.28,77.29,77.23,77.26,20600.0,61.8326,61.8406,61.7926,61.8166,20600.0
2012-03-29 11:25:00,77.26,77.3,77.17,77.17,8900.0,61.8166,61.8486,61.7446,61.7446,8900.0
2012-03-29 11:30:00,77.14,77.2,77.13,77.18,4900.0,61.7206,61.7686,61.7126,61.7526,4900.0
2012-03-29 11:35:00,77.19,77.19,77.13,77.16,2500.0,61.7606,61.7606,61.7126,61.7366,2500.0
2012-03-29 11:40:00,77.16,77.24,77.16,77.2,7100.0,61.7366,61.8006,61.7366,61.7686,7100.0
2012-03-29 11:45:00,77.2,77.22,77.18,77.18,3500.0,61.7686,61.7846,61.7526,61.7526,3500.0
2012-03-29 11:50:00,77.2,77.2,77.11,77.13,7000.0,61.7686,61.7686,61.6966,61.7126,7000.0
2012-03-29 11:55:00,77.14,77.16,77.07,77.14,7100.0,61.7206,61.7366,61.6646,61.7206,7100.0
2012-03-29 12:00:00,77.15,77.18,77.14,77.18,28900.0,61.7286,61.7526,61.7206,61.7526,28900.0
2012-03-29 12:05:00,77.2,77.21,77.19,77.21,4900.0,61.7686,61.7766,61.7606,61.7766,4900.0
2012-03-29 12:10:00,77.18,77.19,77.15,77.17,4800.0,61.7526,61.7606,61.7286,61.7446,4800.0
2012-03-29 12:15:00,77.18,77.18,77.15,77.18,3200.0,61.7526,61.7526,61.7286,61.7526,3200.0
2012-03-29 12:20:00,77.17,77.18,77.14,77.14,4500.0,61.7446,61.7526,61.7206,61.7206,4500.0
2012-03-29 12:25:00,77.16,77.2,77.16,77.19,3700.0,61.7366,61.7686,61.7366,61.7606,3700.0
2012-03-29 12:30:00,77.15,77.19,77.11,77.15,6700.0,61.7286,61.7606,61.6966,61.7286,6700.0
2012-03-29 12:35:00,77.12,77.21,77.11,77.21,7900.0,61.7046,61.7766,61.6966,61.7766,7900.0
2012-03-29 12:40:00,77.2,77.22,77.2,77.2,10300.0,61.7686,61.7846,61.7686,61.7686,10300.0
2012-03-29 12:45:00,77.22,77.23,77.19,77.21,3600.0,61.7846,61.7926,61.7606,61.7766,3600.0
2012-03-29 12:50:00,77.2,77.3,77.2,77.3,2100.0,61.7686,61.8486,61.7686,61.8486,2100.0
2012-03-29 12:55:00,77.31,77.35,77.3,77.33,4200.0,61.8566,61.8886,61.8486,61.8726,4200.0
2012-03-29 13:00:00,77.31,77.31,77.29,77.29,5900.0,61.8566,61.8566,61.8406,61.8406,5900.0
2012-03-29 13:05:00,77.29,77.29,77.26,77.27,1100.0,61.8406,61.8406,61.8166,61.8246,1100.0
2012-03-29 13:10:00,77.28,77.28,77.21,77.22,1100.0,61.8326,61.8326,61.7766,61.7846,1100.0
2012-03-29 13:15:00,77.26,77.26,77.24,77.24,700.0,61.8166,61.8166,61.8006,61.8006,700.0
2012-03-29 13:20:00,77.26,77.27,77.24,77.25,2100.0,61.8166,61.8246,61.8006,61.8086,2100.0
2012-03-29 13:25:00,77.25,77.27,77.23,77.27,4800.0,61.8086,61.8246,61.7926,61.8246,4800.0
2012-03-29 13:30:00,77.29,77.29,77.25,77.25,2700.0,61.8406,61.8406,61.8086,61.8086,2700.0
2012-03-29 13:35:00,77.28,77.32,77.28,77.3,1500.0,61.8326,61.8646,61.8326,61.8486,1500.0
2012-03-29 13:40:00,77.32,77.32,77.29,77.29,2000.0,61.8646,61.8646,61.8406,61.8406,2000.0
2012-03-29 13:45:00,77.29,77.29,77.22,77.23,3800.0,61.8406,61.8406,61.7846,61.7926,3800.0
2012-03-29 13:50:00,77.24,77.27,77.23,77.27,3200.0,61.8006,61.8246,61.7926,61.8246,3200.0
2012-03-29 13:55:00,77.27,77.3,77.25,77.27,15700.0,61.8246,61.8486,61.8086,61.8246,15700.0
2012-03-29 14:00:00,77.27,77.38,77.27,77.34,14800.0,61.8246,61.9126,61.8246,61.8806,14800.0
2012-03-29 14:05:00,77.35,77.35,77.29,77.31,2700.0,61.8886,61.8886,61.8406,61.8566,2700.0
2012-03-29 14:10:00,77.37,77.38,77.33,77.33,2200.0,61.9046,61.9126,61.8726,61.8726,2200.0
2012-03-29 14:15:00,77.36,77.45,77.36,77.44,5000.0,61.8966,61.9686,61.8966,61.9606,5000.0
2012-03-29 14:20:00,77.46,77.47,77.43,77.43,3300.0,61.9766,61.9846,61.9526,61.9526,3300.0
2012-03-29 14:25:00,77.44,77.49,77.43,77.49,1500.0,61.9606,62.0006,61.9526,62.0006,1500.0
2012-03-29 14:30:00,77.48,77.48,77.43,77.43,3400.0,61.9926,61.9926,61.9526,61.9526,3400.0
2012-03-29 14:35:00,77.46,77.49,77.45,77.47,3200.0,61.9766,62.0006,61.9686,61.9846,3200.0
2012-03-29 14:40:00,77.45,77.49,77.45,77.49,2500.0,61.9686,62.0006,61.9686,62.0006,2500.0
2012-03-29 14:45:00,77.49,77.52,77.49,77.51,1500.0,62.0006,62.0246,62.0006,62.0166,1500.0
2012-03-29 14:50:00,77.51,77.52,77.48,77.51,2900.0,62.0166,62.0246,61.9926,62.0166,2900.0
2012-03-29 14:55:00,77.52,77.53,77.48,77.48,4400.0,62.0246,62.0326,61.9926,61.9926,4400.0
2012-03-29 15:00:00,77.47,77.47,77.43,77.45,5500.0,61.9846,61.9846,61.9526,61.9686,5500.0
2012-03-29 15:05:00,77.47,77.49,77.46,77.49,2300.0,61.9846,62.0006,61.9766,62.0006,2300.0
2012-03-29 15:10:00,77.5,77.68,77.5,77.64,37700.0,62.0086,62.1527,62.0086,62.1207,37700.0
2012-03-29 15:15:00,77.65,77.69,77.64,77.69,5000.0,62.1287,62.1607,62.1207,62.1607,5000.0
2012-03-29 15:20:00,77.69,77.69,77.63,77.64,9500.0,62.1607,62.1607,62.1127,62.1207,9500.0
2012-03-29 15:25:00,77.66,77.66,77.61,77.62,3700.0,62.1367,62.1367,62.0967,62.1047,3700.0
2012-03-29 15:30:00,77.63,77.69,77.62,77.68,5400.0,62.1127,62.1607,62.1047,62.1527,5400.0
2012-03-29 15:35:00,77.69,77.74,77.67,77.67,18700.0,62.1607,62.2007,62.1447,62.1447,18700.0
2012-03-29 15:40:00,77.69,77.75,77.68,77.74,8100.0,62.1607,62.2087,62.1527,62.2007,8100.0
2012-03-29 15:45:00,77.77,77.8,77.72,77.75,38400.0,62.2247,62.2487,62.1847,62.2087,38400.0
2012-03-29 15:50:00,77.76,77.82,77.76,77.82,15100.0,62.2167,62.2647,62.2167,62.2647,15100.0
2012-03-29 15:55:00,77.82,77.83,77.72,77.72,59700.0,62.2647,62.2727,62.1847,62.1847,59700.0
2012-03-30 09:30:00,78.13,78.13,78.05,78.05,10900.0,62.5127,62.5127,62.4487,62.4487,10900.0
2012-03-30 09:35:00,78.04,78.07,78.0,78.07,28500.0,62.4407,62.4647,62.4087,62.4647,28500.0
2012-03-30 09:40:00,78.03,78.1,77.96,77.99,41800.0,62.4327,62.4887,62.3767,62.4007,41800.0
2012-03-30 09:45:00,77.99,77.99,77.93,77.96,11000.0,62.4007,62.4007,62.3527,62.3767,11000.0
2012-03-30 09:50:00,77.98,78.06,77.93,78.05,25600.0,62.3927,62.4567,62.3527,62.4487,25600.0
2012-03-30 09:55:00,78.04,78.07,77.94,77.94,23100.0,62.4407,62.4647,62.3607,62.3607,23100.0
2012-03-30 10:00:00,77.94,77.98,77.88,77.96,33800.0,62.3607,62.3927,62.3127,62.3767,33800.0
2012-03-30 10:05:00,77.95,77.99,77.94,77.95,8600.0,62.3687,62.4007,62.3607,62.3687,8600.0
2012-03-30 10:10:00,77.95,77.95,77.91,77.93,5000.0,62.3687,62.3687,62.3367,62.3527,5000.0
2012-03-30 10:15:00,77.93,77.93,77.86,77.89,9400.0,62.3527,62.3527,62.2967,62.3207,9400.0
2012-03-30 10:20:00,77.84,77.84,77.79,77.83,17400.0,62.2807,62.2807,62.2407,62.2727,17400.0
2012-03-30 10:25:00,77.83,77.83,77.75,77.81,6900.0,62.2727,62.2727,62.2087,62.2567,6900.0
2012-03-30 10:30:00,77.81,77.84,77.74,77.76,7900.0,62.2567,62.2807,62.2007,62.2167,7900.0
2012-03-30 10:35:00,77.76,77.76,77.65,77.65,6600.0,62.2167,62.2167,62.1287,62.1287,6600.0
2012-03-30 10:40:00,77.63,77.71,77.62,77.68,5700.0,62.1127,62.1767,62.1047,62.1527,5700.0
2012-03-30 10:45:00,77.71,77.77,77.7,77.77,2100.0,62.1767,62.2247,62.1687,62.2247,2100.0
2012-03-30 10:50:00,77.77,77.78,77.74,77.77,9800.0,62.2247,62.2327,62.2007,62.2247,9800.0
2012-03-30 10:55:00,77.78,77.79,77.72,77.77,12200.0,62.2327,62.2407,62.1847,62.2247,12200.0
2012-03-30 11:00:00,77.79,77.84,77.79,77.84,8100.0,62.2407,62.2807,62.2407,62.2807,8100.0
2012-03-30 11:05:00,77.85,77.85,77.83,77.83,9300.0,62.2887,62.2887,62.2727,62.2727,9300.0
2012-03-30 11:10:00,77.83,77.96,77.83,77.94,7800.0,62.2727,62.3767,62.2727,62.3607,7800.0
2012-03-30 11:15:00,77.95,78.03,77.95,78.01,7600.0,62.3687,62.4327,62.3687,62.4167,7600.0
2012-03-30 11:20:00,78.02,78.02,77.99,78.01,5000.0,62.4247,62.4247,62.4007,62.4167,5000.0
2012-03-30 11:25:00,78.03,78.04,78.01,78.03,4200.0,62.4327,62.4407,62.4167,62.4327,4200.0
2012-03-30 11:30:00,78.02,78.02,77.98,77.98,3300.0,62.4247,62.4247,62.3927,62.3927,3300.0
2012-03-30 11:35:00,77.98,78.0,77.98,77.98,2300.0,62.3927,62.4087,62.3927,62.3927,2300.0
2012-03-30 11:40:00,77.97,77.99,77.96,77.99,341200.0,62.3847,62.4007,62.3767,62.4007,341200.0
2012-03-30 11:45:00,78.0,78.0,77.98,77.99,2900.0,62.4087,62.4087,62.3927,62.4007,2900.0
2012-03-30 11:50:00,77.98,78.06,77.98,78.01,8000.0,62.3927,62.4567,62.3927,62.4167,8000.0
2012-03-30 11:55:00,78.02,78.03,78.02,78.03,3600.0,62.4247,62.4327,62.4247,62.4327,3600.0
2012-03-30 12:00:00,78.01,78.03,77.99,78.01,8700.0,62.4167,62.4327,62.4007,62.4167,8700.0
2012-03-30 12:05:00,78.01,78.02,78.0,78.01,59500.0,62.4167,62.4247,62.4087,62.4167,59500.0
2012-03-30 12:10:00,78.0,78.0,77.96,77.96,4700.0,62.4087,62.4087,62.3767,62.3767,4700.0
2012-03-30 12:15:00,77.98,78.01,77.98,77.99,2600.0,62.3927,62.4167,62.3927,62.4007,2600.0
2012-03-30 12:20:00,77.97,78.02,77.97,77.99,11700.0,62.3847,62.4247,62.3847,62.4007,11700.0
2012-03-30 12:25:00,78.0,78.02,77.99,78.02,3000.0,62.4087,62.4247,62.4007,62.4247,3000.0
2012-03-30 12:30:00,78.0,78.01,77.99,78.0,9000.0,62.4087,62.4167,62.4007,62.4087,9000.0
2012-03-30 12:35:00,78.01,78.04,78.01,78.04,11500.0,62.4167,62.4407,62.4167,62.4407,11500.0
2012-03-30 12:40:00,78.05,78.08,78.05,78.08,16300.0,62.4487,62.4727,62.4487,62.4727,16300.0
2012-03-30 12:45:00,78.07,78.1,78.07,78.1,5300.0,62.4647,62.4887,62.4647,62.4887,5300.0
2012-03-30 12:50:00,78.09,78.1,78.08,78.09,11100.0,62.4807,62.4887,62.4727,62.4807,11100.0
2012-03-30 12:55:00,78.09,78.1,78.02,78.02,11800.0,62.4807,62.4887,62.4247,62.4247,11800.0
2012-03-30 13:00:00,78.02,78.03,78.01,78.01,1100.0,62.4247,62.4327,62.4167,62.4167,1100.0
2012-03-30 13:05:00,78.01,78.03,78.01,78.03,1500.0,62.4167,62.4327,62.4167,62.4327,1500.0
2012-03-30 13:10:00,78.02,78.05,78.02,78.05,12800.0,62.4247,62.4487,62.4247,62.4487,12800.0
2012-03-30 13:15:00,78.05,78.09,78.05,78.09,4200.0,62.4487,62.4807,62.4487,62.4807,4200.0
2012-03-30 13:20:00,78.08,78.1,78.08,78.09,2200.0,62.4727,62.4887,62.4727,62.4807,2200.0
2012-03-30 13:25:00,78.09,78.09,78.06,78.07,6400.0,62.4807,62.4807,62.4567,62.4647,6400.0
2012-03-30 13:30:00,78.07,78.09,78.06,78.09,2400.0,62.4647,62.4807,62.4567,62.4807,2400.0
2012-03-30 13:35:00,78.09,78.11,78.09,78.1,10400.0,62.4807,62.4967,62.4807,62.4887,10400.0
2012-03-30 13:40:00,78.09,78.09,78.06,78.08,4800.0,62.4807,62.4807,62.4567,62.4727,4800.0
2012-03-30 13:45:00,78.09,78.09,78.08,78.08,3400.0,62.4807,62.4807,62.4727,62.4727,3400.0
2012-03-30 13:50:00,78.07,78.09,78.07,78.08,4000.0,62.4647,62.4807,62.4647,62.4727,4000.0
2012-03-30 13:55:00,78.07,78.09,78.07,78.09,800.0,62.4647,62.4807,62.4647,62.4807,800.0
2012-03-30 14:00:00,78.1,78.14,78.1,78.14,6200.0,62.4887,62.5207,62.4887,62.5207,6200.0
2012-03-30 14:05:00,78.14,78.14,78.12,78.13,4500.0,62.5207,62.5207,62.5047,62.5127,4500.0
2012-03-30 14:10:00,78.13,78.14,78.12,78.14,6700.0,62.5127,62.5207,62.5047,62.5207,6700.0
2012-03-30 14:15:00,78.13,78.15,78.11,78.11,2300.0,62.5127,62.5287,62.4967,62.4967,2300.0
2012-03-30 14:20:00,78.12,78.13,78.11,78.13,6400.0,62.5047,62.5127,62.4967,62.5127,6400.0
2012-03-30 14:25:00,78.13,78.13,78.09,78.09,14000.0,62.5127,62.5127,62.4807,62.4807,14000.0
2012-03-30 14:30:00,78.09,78.11,78.09,78.11,11700.0,62.4807,62.4967,62.4807,62.4967,11700.0
2012-03-30 14:35:00,78.09,78.11,78.08,78.11,8200.0,62.4807,62.4967,62.4727,62.4967,8200.0
2012-03-30 14:40:00,78.11,78.16,78.1,78.16,5700.0,62.4967,62.5367,62.4887,62.5367,5700.0
2012-03-30 14:45:00,78.16,78.17,78.14,78.14,12200.0,62.5367,62.5447,62.5207,62.5207,12200.0
2012-03-30 14:50:00,78.14,78.14,78.13,78.13,25500.0,62.5207,62.5207,62.5127,62.5127,25500.0
2012-03-30 14:55:00,78.13,78.13,78.06,78.06,13100.0,62.5127,62.5127,62.4567,62.4567,13100.0
2012-03-30 15:00:00,78.05,78.07,78.05,78.07,7000.0,62.4487,62.4647,62.4487,62.4647,7000.0
2012-03-30 15:05:00,78.07,78.07,78.03,78.07,12900.0,62.4647,62.4647,62.4327,62.4647,12900.0
2012-03-30 15:10:00,78.04,78.06,78.03,78.05,10100.0,62.4407,62.4567,62.4327,62.4487,10100.0
2012-03-30 15:15:00,78.06,78.09,78.06,78.09,4200.0,62.4567,62.4807,62.4567,62.4807,4200.0
2012-03-30 15:20:00,78.09,78.09,78.07,78.07,7700.0,62.4807,62.4807,62.4647,62.4647,7700.0
2012-03-30 15:25:00,78.07,78.07,78.04,78.06,5600.0,62.4647,62.4647,62.4407,62.4567,5600.0
2012-03-30 15:30:00,78.05,78.11,78.05,78.11,10600.0,62.4487,62.4967,62.4487,62.4967,10600.0
2012-03-30 15:35:00,78.11,78.11,78.07,78.07,4800.0,62.4967,62.4967,62.4647,62.4647,4800.0
2012-03-30 15:40:00,78.07,78.09,78.04,78.06,11800.0,62.4647,62.4807,62.4407,62.4567,11800.0
2012-03-30 15:45:00,78.05,78.05,77.94,77.98,25200.0,62.4487,62.4487,62.3607,62.3927,25200.0
2012-03-30 15:50:00,77.97,78.05,77.95,78.03,16900.0,62.3847,62.4487,62.3687,62.4327,16900.0
2012-03-30 15:55:00,78.04,78.04,77.98,77.98,151200.0,62.4407,62.4407,62.3927,62.3927,151200.0
2012-04-02 09:30:00,77.97,77.98,77.85,77.89,15500.0,62.3847,62.3927,62.2887,62.3207,15500.0
2012-04-02 09:35:00,77.89,77.95,77.78,77.94,10300.0,62.3207,62.3687,62.2327,62.3607,10300.0
2012-04-02 09:40:00,77.96,78.01,77.95,77.98,17000.0,62.3767,62.4167,62.3687,62.3927,17000.0
2012-04-02 09:45:00,77.98,78.03,77.97,77.99,11500.0,62.3927,62.4327,62.3847,62.4007,11500.0
2012-04-02 09:50:00,77.99,78.01,77.97,77.97,19200.0,62.4007,62.4167,62.3847,62.3847,19200.0
2012-04-02 09:55:00,77.95,77.97,77.88,77.92,20700.0,62.3687,62.3847,62.3127,62.3447,20700.0
2012-04-02 10:00:00,77.94,78.08,77.94,78.07,33100.0,62.3607,62.4727,62.3607,62.4647,33100.0
2012-04-02 10:05:00,78.08,78.17,78.07,78.13,20500.0,62.4727,62.5447,62.4647,62.5127,20500.0
2012-04-02 10:10:00,78.14,78.23,78.14,78.23,34900.0,62.5207,62.5927,62.5207,62.5927,34900.0
2012-04-02 10:15:00,78.22,78.29,78.22,78.27,15900.0,62.5847,62.6407,62.5847,62.6247,15900.0
2012-04-02 10:20:00,78.28,78.28,78.21,78.22,22000.0,62.6327,62.6327,62.5767,62.5847,22000.0
2012-04-02 10:25:00,78.23,78.24,78.2,78.2,17000.0,62.5927,62.6007,62.5687,62.5687,17000.0
2012-04-02 10:30:00,78.2,78.21,78.16,78.16,8100.0,62.5687,62.5767,62.5367,62.5367,8100.0
2012-04-02 10:35:00,78.16,78.18,78.12,78.13,19900.0,62.5367,62.5527,62.5047,62.5127,19900.0
2012-04-02 10:40:00,78.16,78.16,78.12,78.12,14800.0,62.5367,62.5367,62.5047,62.5047,14800.0
2012-04-02 10:45:00,78.12,78.2,78.12,78.2,10100.0,62.5047,62.5687,62.5047,62.5687,10100.0
2012-04-02 10:50:00,78.21,78.24,78.21,78.22,5700.0,62.5767,62.6007,62.5767,62.5847,5700.0
2012-04-02 10:55:00,78.24,78.26,78.21,78.26,15800.0,62.6007,62.6167,62.5767,62.6167,15800.0
2012-04-02 11:00:00,78.26,78.32,78.21,78.22,13000.0,62.6167,62.6647,62.5767,62.5847,13000.0
2012-04-02 11:05:00,78.23,78.32,78.23,78.3,16700.0,62.5927,62.6647,62.5927,62.6487,16700.0
2012-04-02 11:10:00,78.31,78.38,78.31,78.36,12100.0,62.6567,62.7127,62.6567,62.6967,12100.0
2012-04-02 11:15:00,78.36,78.4,78.35,78.35,8900.0,62.6967,62.7287,62.6887,62.6887,8900.0
2012-04-02 11:20:00,78.36,78.39,78.36,78.38,6800.0,62.6967,62.7207,62.6967,62.7127,6800.0
2012-04-02 11:25:00,78.38,78.45,78.38,78.43,10000.0,62.7127,62.7688,62.7127,62.7527,10000.0
2012-04-02 11:30:00,78.45,78.47,78.43,78.47,5100.0,62.7688,62.7848,62.7527,62.7848,5100.0
2012-04-02 11:35:00,78.47,78.48,78.44,78.44,9000.0,62.7848,62.7928,62.7607,62.7607,9000.0
2012-04-02 11:40:00,78.43,78.47,78.43,78.45,2100.0,62.7527,62.7848,62.7527,62.7688,2100.0
2012-04-02 11:45:00,78.45,78.57,78.45,78.57,20000.0,62.7688,62.8648,62.7688,62.8648,20000.0
2012-04-02 11:50:00,78.57,78.61,78.54,78.59,13200.0,62.8648,62.8968,62.8408,62.8808,13200.0
2012-04-02 11:55:00,78.59,78.64,78.59,78.61,38700.0,62.8808,62.9208,62.8808,62.8968,38700.0
2012-04-02 12:00:00,78.61,78.65,78.61,78.62,16700.0,62.8968,62.9288,62.8968,62.9048,16700.0
2012-04-02 12:05:00,78.63,78.72,78.63,78.7,21300.0,62.9128,62.9848,62.9128,62.9688,21300.0
2012-04-02 12:10:00,78.68,78.69,78.67,78.69,8400.0,62.9528,62.9608,62.9448,62.9608,8400.0
2012-04-02 12:15:00,78.66,78.66,78.64,78.66,8500.0,62.9368,62.9368,62.9208,62.9368,8500.0
2012-04-02 12:20:00,78.66,78.67,78.65,78.67,6100.0,62.9368,62.9448,62.9288,62.9448,6100.0
2012-04-02 12:25:00,78.67,78.69,78.66,78.66,8000.0,62.9448,62.9608,62.9368,62.9368,8000.0
2012-04-02 12:30:00,78.67,78.67,78.65,78.66,5100.0,62.9448,62.9448,62.9288,62.9368,5100.0
2012-04-02 12:35:00,78.66,78.69,78.66,78.67,5000.0,62.9368,62.9608,62.9368,62.9448,5000.0
2012-04-02 12:40:00,78.68,78.7,78.68,78.69,3600.0,62.9528,62.9688,62.9528,62.9608,3600.0
2012-04-02 12:45:00,78.68,78.7,78.68,78.69,3000.0,62.9528,62.9688,62.9528,62.9608,3000.0
2012-04-02 12:50:00,78.68,78.74,78.67,78.7,7600.0,62.9528,63.0008,62.9448,62.9688,7600.0
2012-04-02 12:55:00,78.69,78.71,78.69,78.7,7300.0,62.9608,62.9768,62.9608,62.9688,7300.0
2012-04-02 13:00:00,78.69,78.7,78.67,78.67,4700.0,62.9608,62.9688,62.9448,62.9448,4700.0
2012-04-02 13:05:00,78.68,78.7,78.67,78.7,2900.0,62.9528,62.9688,62.9448,62.9688,2900.0
2012-04-02 13:10:00,78.7,78.73,78.68,78.7,8300.0,62.9688,62.9928,62.9528,62.9688,8300.0
2012-04-02 13:15:00,78.69,78.7,78.67,78.69,3200.0,62.9608,62.9688,62.9448,62.9608,3200.0
2012-04-02 13:20:00,78.69,78.7,78.68,78.7,3200.0,62.9608,62.9688,62.9528,62.9688,3200.0
2012-04-02 13:25:00,78.7,78.71,78.68,78.69,6100.0,62.9688,62.9768,62.9528,62.9608,6100.0
2012-04-02 13:30:00,78.7,78.73,78.7,78.71,8100.0,62.9688,62.9928,62.9688,62.9768,8100.0
2012-04-02 13:35:00,78.71,78.72,78.69,78.7,10500.0,62.9768,62.9848,62.9608,62.9688,10500.0
2012-04-02 13:40:00,78.7,78.71,78.69,78.7,3200.0,62.9688,62.9768,62.9608,62.9688,3200.0
2012-04-02 13:45:00,78.7,78.73,78.7,78.7,10200.0,62.9688,62.9928,62.9688,62.9688,10200.0
2012-04-02 13:50:00,78.7,78.72,78.69,78.71,4900.0,62.9688,62.9848,62.9608,62.9768,4900.0
2012-04-02 13:55:00,78.7,78.73,78.7,78.73,5900.0,62.9688,62.9928,62.9688,62.9928,5900.0
2012-04-02 14:00:00,78.73,78.74,78.69,78.7,15500.0,62.9928,63.0008,62.9608,62.9688,15500.0
2012-04-02 14:05:00,78.71,78.71,78.68,78.68,1400.0,62.9768,62.9768,62.9528,62.9528,1400.0
2012-04-02 14:10:00,78.67,78.67,78.66,78.67,1800.0,62.9448,62.9448,62.9368,62.9448,1800.0
2012-04-02 14:15:00,78.67,78.69,78.67,78.69,500.0,62.9448,62.9608,62.9448,62.9608,500.0
2012-04-02 14:20:00,78.7,78.71,78.68,78.7,6700.0,62.9688,62.9768,62.9528,62.9688,6700.0
2012-04-02 14:25:00,78.71,78.72,78.69,78.69,4700.0,62.9768,62.9848,62.9608,62.9608,4700.0
2012-04-02 14:30:00,78.72,78.72,78.71,78.71,800.0,62.9848,62.9848,62.9768,62.9768,800.0
2012-04-02 14:35:00,78.73,78.74,78.72,78.73,7500.0,62.9928,63.0008,62.9848,62.9928,7500.0
2012-04-02 14:40:00,78.73,78.76,78.73,78.75,44600.0,62.9928,63.0168,62.9928,63.0088,44600.0
2012-04-02 14:45:00,78.74,78.78,78.74,78.78,1500.0,63.0008,63.0328,63.0008,63.0328,1500.0
2012-04-02 14:50:00,78.78,78.79,78.74,78.78,4500.0,63.0328,63.0408,63.0008,63.0328,4500.0
2012-04-02 14:55:00,78.78,78.8,78.77,78.79,26100.0,63.0328,63.0488,63.0248,63.0408,26100.0
2012-04-02 15:00:00,78.8,78.81,78.78,78.78,11000.0,63.0488,63.0568,63.0328,63.0328,11000.0
2012-04-02 15:05:00,78.79,78.79,78.78,78.79,2000.0,63.0408,63.0408,63.0328,63.0408,2000.0
2012-04-02 15:10:00,78.8,78.8,78.77,78.79,13800.0,63.0488,63.0488,63.0248,63.0408,13800.0
2012-04-02 15:15:00,78.78,78.8,78.77,78.78,16300.0,63.0328,63.0488,63.0248,63.0328,16300.0
2012-04-02 15:20:00,78.77,78.78,78.75,78.75,2800.0,63.0248,63.0328,63.0088,63.0088,2800.0
2012-04-02 15:25:00,78.74,78.75,78.73,78.73,3600.0,63.0008,63.0088,62.9928,62.9928,3600.0
2012-04-02 15:30:00,78.71,78.71,78.65,78.67,21700.0,62.9768,62.9768,62.9288,62.9448,21700.0
2012-04-02 15:35:00,78.66,78.66,78.61,78.62,15900.0,62.9368,62.9368,62.8968,62.9048,15900.0
2012-04-02 15:40:00,78.61,78.64,78.59,78.63,14500.0,62.8968,62.9208,62.8808,62.9128,14500.0
2012-04-02 15:45:00,78.63,78.64,78.51,78.52,7800.0,62.9128,62.9208,62.8168,62.8248,7800.0
2012-04-02 15:50:00,78.55,78.63,78.55,78.6,10500.0,62.8488,62.9128,62.8488,62.8888,10500.0
2012-04-02 15:55:00,78.59,78.62,78.54,78.59,25800.0,62.8808,62.9048,62.8408,62.8808,25800.0
2012-04-03 09:30:00,78.5,78.57,78.48,78.5,35800.0,62.8088,62.8648,62.7928,62.8088,35800.0
2012-04-03 09:35:00,78.49,78.59,78.49,78.56,7600.0,62.8008,62.8808,62.8008,62.8568,7600.0
2012-04-03 09:40:00,78.56,78.56,78.46,78.51,14100.0,62.8568,62.8568,62.7768,62.8168,14100.0
2012-04-03 09:45:00,78.49,78.49,78.43,78.46,13400.0,62.8008,62.8008,62.7527,62.7768,13400.0
2012-04-03 09:50:00,78.45,78.49,78.41,78.44,6200.0,62.7688,62.8008,62.7367,62.7607,6200.0
2012-04-03 09:55:00,78.45,78.55,78.44,78.5,21800.0,62.7688,62.8488,62.7607,62.8088,21800.0
2012-04-03 10:00:00,78.52,78.56,78.43,78.53,51900.0,62.8248,62.8568,62.7527,62.8328,51900.0
2012-04-03 10:05:00,78.55,78.62,78.54,78.61,17000.0,62.8488,62.9048,62.8408,62.8968,17000.0
2012-04-03 10:10:00,78.61,78.63,78.49,78.5,9800.0,62.8968,62.9128,62.8008,62.8088,9800.0
2012-04-03 10:15:00,78.5,78.5,78.37,78.39,31900.0,62.8088,62.8088,62.7047,62.7207,31900.0
2012-04-03 10:20:00,78.4,78.51,78.4,78.51,17900.0,62.7287,62.8168,62.7287,62.8168,17900.0
2012-04-03 10:25:00,78.49,78.53,78.48,78.53,5300.0,62.8008,62.8328,62.7928,62.8328,5300.0
2012-04-03 10:30:00,78.54,78.59,78.54,78.55,10500.0,62.8408,62.8808,62.8408,62.8488,10500.0
2012-04-03 10:35:00,78.56,78.56,78.52,78.53,4300.0,62.8568,62.8568,62.8248,62.8328,4300.0
2012-04-03 10:40:00,78.53,78.59,78.52,78.59,4300.0,62.8328,62.8808,62.8248,62.8808,4300.0
2012-04-03 10:45:00,78.61,78.64,78.56,78.58,3400.0,62.8968,62.9208,62.8568,62.8728,3400.0
2012-04-03 10:50:00,78.59,78.63,78.59,78.62,4000.0,62.8808,62.9128,62.8808,62.9048,4000.0
2012-04-03 10:55:00,78.6,78.6,78.59,78.59,300.0,62.8888,62.8888,62.8808,62.8808,300.0
2012-04-03 11:00:00,78.59,78.59,78.53,78.55,3500.0,62.8808,62.8808,62.8328,62.8488,3500.0
2012-04-03 11:05:00,78.57,78.58,78.5,78.5,8900.0,62.8648,62.8728,62.8088,62.8088,8900.0
2012-04-03 11:10:00,78.49,78.53,78.47,78.51,8300.0,62.8008,62.8328,62.7848,62.8168,8300.0
2012-04-03 11:15:00,78.5,78.5,78.42,78.44,12600.0,62.8088,62.8088,62.7447,62.7607,12600.0
2012-04-03 11:20:00,78.46,78.47,78.41,78.47,4300.0,62.7768,62.7848,62.7367,62.7848,4300.0
2012-04-03 11:25:00,78.48,78.48,78.4,78.4,5900.0,62.7928,62.7928,62.7287,62.7287,5900.0
2012-04-03 11:30:00,78.39,78.39,78.34,78.37,12800.0,62.7207,62.7207,62.6807,62.7047,12800.0
2012-04-03 11:35:00,78.4,78.4,78.3,78.33,5500.0,62.7287,62.7287,62.6487,62.6727,5500.0
2012-04-03 11:40:00,78.35,78.38,78.35,78.35,6300.0,62.6887,62.7127,62.6887,62.6887,6300.0
2012-04-03 11:45:00,78.34,78.38,78.34,78.38,4100.0,62.6807,62.7127,62.6807,62.7127,4100.0
2012-04-03 11:50:00,78.37,78.39,78.37,78.37,2600.0,62.7047,62.7207,62.7047,62.7047,2600.0
2012-04-03 11:55:00,78.35,78.4,78.35,78.38,1500.0,62.6887,62.7287,62.6887,62.7127,1500.0
2012-04-03 12:00:00,78.38,78.38,78.33,78.33,7600.0,62.7127,62.7127,62.6727,62.6727,7600.0
2012-04-03 12:05:00,78.33,78.33,78.25,78.26,7800.0,62.6727,62.6727,62.6087,62.6167,7800.0
2012-04-03 12:10:00,78.25,78.25,78.18,78.24,29700.0,62.6087,62.6087,62.5527,62.6007,29700.0
2012-04-03 12:15:00,78.23,78.27,78.23,78.25,8600.0,62.5927,62.6247,62.5927,62.6087,8600.0
2012-04-03 12:20:00,78.25,78.27,78.25,78.27,2200.0,62.6087,62.6247,62.6087,62.6247,2200.0
2012-04-03 12:25:00,78.28,78.3,78.28,78.3,1700.0,62.6327,62.6487,62.6327,62.6487,1700.0
2012-04-03 12:30:00,78.31,78.31,78.25,78.26,3700.0,62.6567,62.6567,62.6087,62.6167,3700.0
2012-04-03 12:35:00,78.26,78.26,78.25,78.26,2500.0,62.6167,62.6167,62.6087,62.6167,2500.0
2012-04-03 12:40:00,78.25,78.3,78.25,78.3,3600.0,62.6087,62.6487,62.6087,62.6487,3600.0
2012-04-03 12:45:00,78.31,78.32,78.29,78.29,1000.0,62.6567,62.6647,62.6407,62.6407,1000.0
2012-04-03 12:50:00,78.3,78.34,78.3,78.3,15400.0,62.6487,62.6807,62.6487,62.6487,15400.0
2012-04-03 12:55:00,78.31,78.34,78.31,78.34,300.0,62.6567,62.6807,62.6567,62.6807,300.0
2012-04-03 13:00:00,78.32,78.34,78.31,78.34,5900.0,62.6647,62.6807,62.6567,62.6807,5900.0
2012-04-03 13:05:00,78.34,78.34,78.33,78.33,9500.0,62.6807,62.6807,62.6727,62.6727,9500.0
2012-04-03 13:10:00,78.31,78.32,78.31,78.32,3500.0,62.6567,62.6647,62.6567,62.6647,3500.0
2012-04-03 13:15:00,78.33,78.34,78.31,78.31,3000.0,62.6727,62.6807,62.6567,62.6567,3000.0
2012-04-03 13:20:00,78.33,78.33,78.29,78.29,2600.0,62.6727,62.6727,62.6407,62.6407,2600.0
2012-04-03 13:25:00,78.29,78.29,78.27,78.29,3100.0,62.6407,62.6407,62.6247,62.6407,3100.0
2012-04-03 13:30:00,78.29,78.29,78.27,78.28,2800.0,62.6407,62.6407,62.6247,62.6327,2800.0
2012-04-03 13:35:00,78.3,78.3,78.29,78.3,1400.0,62.6487,62.6487,62.6407,62.6487,1400.0
2012-04-03 13:40:00,78.29,78.29,78.27,78.27,400.0,62.6407,62.6407,62.6247,62.6247,400.0
2012-04-03 13:45:00,78.28,78.3,78.28,78.3,1100.0,62.6327,62.6487,62.6327,62.6487,1100.0
2012-04-03 13:50:00,78.3,78.34,78.29,78.34,1800.0,62.6487,62.6807,62.6407,62.6807,1800.0
2012-04-03 13:55:00,78.37,78.4,78.37,78.37,900.0,62.7047,62.7287,62.7047,62.7047,900.0
2012-04-03 14:00:00,78.36,78.36,78.05,78.06,35800.0,62.6967,62.6967,62.4487,62.4567,35800.0
2012-04-03 14:05:00,78.04,78.11,78.0,78.05,21200.0,62.4407,62.4967,62.4087,62.4487,21200.0
2012-04-03 14:10:00,78.04,78.1,77.93,78.05,37000.0,62.4407,62.4887,62.3527,62.4487,37000.0
2012-04-03 14:15:00,78.04,78.11,77.99,78.11,14500.0,62.4407,62.4967,62.4007,62.4967,14500.0
2012-04-03 14:20:00,78.1,78.1,78.01,78.08,7800.0,62.4887,62.4887,62.4167,62.4727,7800.0
2012-04-03 14:25:00,78.1,78.14,78.04,78.05,8600.0,62.4887,62.5207,62.4407,62.4487,8600.0
2012-04-03 14:30:00,78.02,78.06,77.96,78.05,28200.0,62.4247,62.4567,62.3767,62.4487,28200.0
2012-04-03 14:35:00,78.04,78.04,77.86,77.88,33700.0,62.4407,62.4407,62.2967,62.3127,33700.0
2012-04-03 14:40:00,77.86,77.99,77.86,77.99,35900.0,62.2967,62.4007,62.2967,62.4007,35900.0
2012-04-03 14:45:00,77.96,77.97,77.9,77.97,8500.0,62.3767,62.3847,62.3287,62.3847,8500.0
2012-04-03 14:50:00,78.02,78.05,77.98,78.02,31300.0,62.4247,62.4487,62.3927,62.4247,31300.0
2012-04-03 14:55:00,78.04,78.05,77.99,78.0,10300.0,62.4407,62.4487,62.4007,62.4087,10300.0
2012-04-03 15:00:00,78.02,78.12,78.0,78.12,10500.0,62.4247,62.5047,62.4087,62.5047,10500.0
2012-04-03 15:05:00,78.12,78.21,78.11,78.15,15300.0,62.5047,62.5767,62.4967,62.5287,15300.0
2012-04-03 15:10:00,78.17,78.18,78.13,78.18,11600.0,62.5447,62.5527,62.5127,62.5527,11600.0
2012-04-03 15:15:00,78.21,78.24,78.16,78.19,15300.0,62.5767,62.6007,62.5367,62.5607,15300.0
2012-04-03 15:20:00,78.18,78.18,78.1,78.17,18800.0,62.5527,62.5527,62.4887,62.5447,18800.0
2012-04-03 15:25:00,78.17,78.17,78.02,78.06,18800.0,62.5447,62.5447,62.4247,62.4567,18800.0
2012-04-03 15:30:00,78.04,78.13,78.04,78.11,7600.0,62.4407,62.5127,62.4407,62.4967,7600.0
2012-04-03 15:35:00,78.09,78.19,78.09,78.13,22600.0,62.4807,62.5607,62.4807,62.5127,22600.0
2012-04-03 15:40:00,78.11,78.19,78.11,78.16,14300.0,62.4967,62.5607,62.4967,62.5367,14300.0
2012-04-03 15:45:00,78.18,78.29,78.18,78.27,18400.0,62.5527,62.6407,62.5527,62.6247,18400.0
2012-04-03 15:50:00,78.28,78.32,78.26,78.32,15900.0,62.6327,62.6647,62.6167,62.6647,15900.0
2012-04-03 15:55:00,78.33,78.34,78.31,78.33,35000.0,62.6727,62.6807,62.6567,62.6727,35000.0
2012-04-04 09:30:00,77.68,77.74,77.59,77.64,23200.0,62.1527,62.2007,62.0807,62.1207,23200.0
2012-04-04 09:35:00,77.62,77.73,77.62,77.73,10900.0,62.1047,62.1927,62.1047,62.1927,10900.0
2012-04-04 09:40:00,77.71,77.77,77.69,77.76,96600.0,62.1767,62.2247,62.1607,62.2167,96600.0
2012-04-04 09:45:00,77.76,77.77,77.71,77.71,11200.0,62.2167,62.2247,62.1767,62.1767,11200.0
2012-04-04 09:50:00,77.67,77.77,77.67,77.76,7000.0,62.1447,62.2247,62.1447,62.2167,7000.0
2012-04-04 09:55:00,77.74,77.78,77.72,77.76,11200.0,62.2007,62.2327,62.1847,62.2167,11200.0
2012-04-04 10:00:00,77.74,77.75,77.64,77.69,34100.0,62.2007,62.2087,62.1207,62.1607,34100.0
2012-04-04 10:05:00,77.67,77.67,77.62,77.62,13400.0,62.1447,62.1447,62.1047,62.1047,13400.0
2012-04-04 10:10:00,77.62,77.62,77.56,77.6,22800.0,62.1047,62.1047,62.0567,62.0887,22800.0
2012-04-04 10:15:00,77.59,77.59,77.49,77.52,24900.0,62.0807,62.0807,62.0006,62.0246,24900.0
2012-04-04 10:20:00,77.5,77.56,77.5,77.53,11700.0,62.0086,62.0567,62.0086,62.0326,11700.0
2012-04-04 10:25:00,77.49,77.49,77.43,77.47,23800.0,62.0006,62.0006,61.9526,61.9846,23800.0
2012-04-04 10:30:00,77.48,77.48,77.38,77.41,29000.0,61.9926,61.9926,61.9126,61.9366,29000.0
2012-04-04 10:35:00,77.42,77.51,77.37,77.49,21900.0,61.9446,62.0166,61.9046,62.0006,21900.0
2012-04-04 10:40:00,77.48,77.49,77.43,77.44,11300.0,61.9926,62.0006,61.9526,61.9606,11300.0
2012-04-04 10:45:00,77.45,77.45,77.4,77.42,6100.0,61.9686,61.9686,61.9286,61.9446,6100.0
2012-04-04 10:50:00,77.41,77.41,77.31,77.34,12900.0,61.9366,61.9366,61.8566,61.8806,12900.0
2012-04-04 10:55:00,77.35,77.35,77.26,77.26,12100.0,61.8886,61.8886,61.8166,61.8166,12100.0
2012-04-04 11:00:00,77.26,77.37,77.26,77.35,9100.0,61.8166,61.9046,61.8166,61.8886,9100.0
2012-04-04 11:05:00,77.34,77.44,77.32,77.44,19100.0,61.8806,61.9606,61.8646,61.9606,19100.0
2012-04-04 11:10:00,77.43,77.43,77.36,77.36,3500.0,61.9526,61.9526,61.8966,61.8966,3500.0
2012-04-04 11:15:00,77.37,77.39,77.33,77.37,5600.0,61.9046,61.9206,61.8726,61.9046,5600.0
2012-04-04 11:20:00,77.36,77.41,77.31,77.4,6900.0,61.8966,61.9366,61.8566,61.9286,6900.0
2012-04-04 11:25:00,77.4,77.41,77.34,77.34,8900.0,61.9286,61.9366,61.8806,61.8806,8900.0
2012-04-04 11:30:00,77.35,77.43,77.34,77.43,17300.0,61.8886,61.9526,61.8806,61.9526,17300.0
2012-04-04 11:35:00,77.42,77.51,77.42,77.49,15400.0,61.9446,62.0166,61.9446,62.0006,15400.0
2012-04-04 11:40:00,77.49,77.5,77.47,77.49,10200.0,62.0006,62.0086,61.9846,62.0006,10200.0
2012-04-04 11:45:00,77.49,77.49,77.42,77.43,11800.0,62.0006,62.0006,61.9446,61.9526,11800.0
2012-04-04 11:50:00,77.43,77.44,77.42,77.44,2400.0,61.9526,61.9606,61.9446,61.9606,2400.0
2012-04-04 11:55:00,77.45,77.47,77.41,77.41,8300.0,61.9686,61.9846,61.9366,61.9366,8300.0
2012-04-04 12:00:00,77.45,77.45,77.41,77.41,6200.0,61.9686,61.9686,61.9366,61.9366,6200.0
2012-04-04 12:05:00,77.42,77.46,77.42,77.44,2700.0,61.9446,61.9766,61.9446,61.9606,2700.0
2012-04-04 12:10:00,77.44,77.46,77.44,77.44,2000.0,61.9606,61.9766,61.9606,61.9606,2000.0
2012-04-04 12:15:00,77.46,77.51,77.46,77.51,300.0,61.9766,62.0166,61.9766,62.0166,300.0
2012-04-04 12:20:00,77.5,77.5,77.48,77.48,3300.0,62.0086,62.0086,61.9926,61.9926,3300.0
2012-04-04 12:25:00,77.47,77.48,77.44,77.46,4800.0,61.9846,61.9926,61.9606,61.9766,4800.0
2012-04-04 12:30:00,77.45,77.47,77.44,77.47,1900.0,61.9686,61.9846,61.9606,61.9846,1900.0
2012-04-04 12:35:00,77.46,77.46,77.45,77.46,3700.0,61.9766,61.9766,61.9686,61.9766,3700.0
2012-04-04 12:40:00,77.46,77.47,77.43,77.43,2200.0,61.9766,61.9846,61.9526,61.9526,2200.0
2012-04-04 12:45:00,77.43,77.44,77.4,77.4,5200.0,61.9526,61.9606,61.9286,61.9286,5200.0
2012-04-04 12:50:00,77.43,77.43,77.41,77.42,7200.0,61.9526,61.9526,61.9366,61.9446,7200.0
2012-04-04 12:55:00,77.41,77.42,77.4,77.42,3600.0,61.9366,61.9446,61.9286,61.9446,3600.0
2012-04-04 13:00:00,77.41,77.42,77.36,77.36,14300.0,61.9366,61.9446,61.8966,61.8966,14300.0
2012-04-04 13:05:00,77.36,77.37,77.34,77.35,3800.0,61.8966,61.9046,61.8806,61.8886,3800.0
2012-04-04 13:10:00,77.36,77.36,77.34,77.34,3400.0,61.8966,61.8966,61.8806,61.8806,3400.0
2012-04-04 13:15:00,77.34,77.37,77.31,77.36,8100.0,61.8806,61.9046,61.8566,61.8966,8100.0
2012-04-04 13:20:00,77.35,77.36,77.34,77.35,2300.0,61.8886,61.8966,61.8806,61.8886,2300.0
2012-04-04 13:25:00,77.35,77.35,77.28,77.28,8500.0,61.8886,61.8886,61.8326,61.8326,8500.0
2012-04-04 13:30:00,77.27,77.32,77.24,77.32,6000.0,61.8246,61.8646,61.8006,61.8646,6000.0
2012-04-04 13:35:00,77.32,77.32,77.28,77.29,7500.0,61.8646,61.8646,61.8326,61.8406,7500.0
2012-04-04 13:40:00,77.29,77.38,77.29,77.36,80400.0,61.8406,61.9126,61.8406,61.8966,80400.0
2012-04-04 13:45:00,77.37,77.43,77.37,77.43,11900.0,61.9046,61.9526,61.9046,61.9526,11900.0
2012-04-04 13:50:00,77.44,77.44,77.42,77.42,40200.0,61.9606,61.9606,61.9446,61.9446,40200.0
2012-04-04 13:55:00,77.41,77.47,77.41,77.46,6700.0,61.9366,61.9846,61.9366,61.9766,6700.0
2012-04-04 14:00:00,77.46,77.46,77.43,77.44,18600.0,61.9766,61.9766,61.9526,61.9606,18600.0
2012-04-04 14:05:00,77.43,77.44,77.4,77.4,38800.0,61.9526,61.9606,61.9286,61.9286,38800.0
2012-04-04 14:10:00,77.42,77.46,77.42,77.46,2400.0,61.9446,61.9766,61.9446,61.9766,2400.0
2012-04-04 14:15:00,77.46,77.46,77.43,77.43,4300.0,61.9766,61.9766,61.9526,61.9526,4300.0
2012-04-04 14:20:00,77.43,77.43,77.36,77.36,6800.0,61.9526,61.9526,61.8966,61.8966,6800.0
2012-04-04 14:25:00,77.36,77.4,77.36,77.39,3200.0,61.8966,61.9286,61.8966,61.9206,3200.0
2012-04-04 14:30:00,77.38,77.45,77.37,77.45,12300.0,61.9126,61.9686,61.9046,61.9686,12300.0
2012-04-04 14:35:00,77.47,77.54,77.46,77.53,6500.0,61.9846,62.0406,61.9766,62.0326,6500.0
2012-04-04 14:40:00,77.53,77.58,77.52,77.56,18900.0,62.0326,62.0727,62.0246,62.0567,18900.0
2012-04-04 14:45:00,77.56,77.59,77.54,77.55,27500.0,62.0567,62.0807,62.0406,62.0486,27500.0
2012-04-04 14:50:00,77.56,77.57,77.5,77.5,10600.0,62.0567,62.0647,62.0086,62.0086,10600.0
2012-04-04 14:55:00,77.52,77.55,77.52,77.54,7000.0,62.0246,62.0486,62.0246,62.0406,7000.0
2012-04-04 15:00:00,77.53,77.53,77.49,77.51,85800.0,62.0326,62.0326,62.0006,62.0166,85800.0
2012-04-04 15:05:00,77.51,77.57,77.49,77.55,32100.0,62.0166,62.0647,62.0006,62.0486,32100.0
2012-04-04 15:10:00,77.55,77.62,77.55,77.6,23200.0,62.0486,62.1047,62.0486,62.0887,23200.0
2012-04-04 15:15:00,77.6,77.62,77.57,77.57,6700.0,62.0887,62.1047,62.0647,62.0647,6700.0
2012-04-04 15:20:00,77.56,77.57,77.53,77.55,7200.0,62.0567,62.0647,62.0326,62.0486,7200.0
2012-04-04 15:25:00,77.54,77.58,77.54,77.57,3000.0,62.0406,62.0727,62.0406,62.0647,3000.0
2012-04-04 15:30:00,77.58,77.63,77.57,77.63,7900.0,62.0727,62.1127,62.0647,62.1127,7900.0
2012-04-04 15:35:00,77.64,77.65,77.58,77.58,9500.0,62.1207,62.1287,62.0727,62.0727,9500.0
2012-04-04 15:40:00,77.59,77.62,77.56,77.58,15100.0,62.0807,62.1047,62.0567,62.0727,15100.0
2012-04-04 15:45:00,77.59,77.64,77.58,77.64,12300.0,62.0807,62.1207,62.0727,62.1207,12300.0
2012-04-04 15:50:00,77.64,77.66,77.55,77.57,25000.0,62.1207,62.1367,62.0486,62.0647,25000.0
2012-04-04 15:55:00,77.58,77.62,77.51,77.52,40100.0,62.0727,62.1047,62.0166,62.0246,40100.0
2012-04-05 09:30:00,77.26,77.33,77.23,77.31,7400.0,61.8166,61.8726,61.7926,61.8566,7400.0
2012-04-05 09:35:00,77.32,77.32,77.2,77.24,5600.0,61.8646,61.8646,61.7686,61.8006,5600.0
2012-04-05 09:40:00,77.35,77.38,77.33,77.38,6000.0,61.8886,61.9126,61.8726,61.9126,6000.0
2012-04-05 09:45:00,77.41,77.47,77.41,77.46,5600.0,61.9366,61.9846,61.9366,61.9766,5600.0
2012-04-05 09:50:00,77.47,77.5,77.46,77.46,3900.0,61.9846,62.0086,61.9766,61.9766,3900.0
2012-04-05 09:55:00,77.46,77.48,77.42,77.42,7500.0,61.9766,61.9926,61.9446,61.9446,7500.0
2012-04-05 10:00:00,77.42,77.5,77.42,77.44,2900.0,61.9446,62.0086,61.9446,61.9606,2900.0
2012-04-05 10:05:00,77.45,77.57,77.45,77.54,12200.0,61.9686,62.0647,61.9686,62.0406,12200.0
2012-04-05 10:10:00,77.54,77.55,77.5,77.5,3700.0,62.0406,62.0486,62.0086,62.0086,3700.0
2012-04-05 10:15:00,77.47,77.48,77.42,77.43,3900.0,61.9846,61.9926,61.9446,61.9526,3900.0
2012-04-05 10:20:00,77.43,77.45,77.42,77.43,2500.0,61.9526,61.9686,61.9446,61.9526,2500.0
2012-04-05 10:25:00,77.43,77.52,77.43,77.49,15600.0,61.9526,62.0246,61.9526,62.0006,15600.0
2012-04-05 10:30:00,77.48,77.5,77.43,77.45,3600.0,61.9926,62.0086,61.9526,61.9686,3600.0
2012-04-05 10:35:00,77.45,77.5,77.41,77.5,7600.0,61.9686,62.0086,61.9366,62.0086,7600.0
2012-04-05 10:40:00,77.54,77.6,77.54,77.59,10500.0,62.0406,62.0887,62.0406,62.0807,10500.0
2012-04-05 10:45:00,77.6,77.63,77.59,77.63,8500.0,62.0887,62.1127,62.0807,62.1127,8500.0
2012-04-05 10:50:00,77.64,77.65,77.57,77.61,13400.0,62.1207,62.1287,62.0647,62.0967,13400.0
2012-04-05 10:55:00,77.6,77.67,77.59,77.67,12700.0,62.0887,62.1447,62.0807,62.1447,12700.0
2012-04-05 11:00:00,77.66,77.66,77.63,77.63,3800.0,62.1367,62.1367,62.1127,62.1127,3800.0
2012-04-05 11:05:00,77.64,77.67,77.64,77.67,3300.0,62.1207,62.1447,62.1207,62.1447,3300.0
2012-04-05 11:10:00,77.67,77.7,77.66,77.7,7300.0,62.1447,62.1687,62.1367,62.1687,7300.0
2012-04-05 11:15:00,77.69,77.69,77.61,77.61,8000.0,62.1607,62.1607,62.0967,62.0967,8000.0
2012-04-05 11:20:00,77.62,77.64,77.6,77.6,7300.0,62.1047,62.1207,62.0887,62.0887,7300.0
2012-04-05 11:25:00,77.6,77.62,77.6,77.62,7300.0,62.0887,62.1047,62.0887,62.1047,7300.0
2012-04-05 11:30:00,77.6,77.62,77.55,77.57,11400.0,62.0887,62.1047,62.0486,62.0647,11400.0
2012-04-05 11:35:00,77.54,77.56,77.53,77.53,11000.0,62.0406,62.0567,62.0326,62.0326,11000.0
2012-04-05 11:40:00,77.54,77.57,77.54,77.57,4200.0,62.0406,62.0647,62.0406,62.0647,4200.0
2012-04-05 11:45:00,77.53,77.56,77.52,77.52,5700.0,62.0326,62.0567,62.0246,62.0246,5700.0
2012-04-05 11:50:00,77.52,77.54,77.5,77.51,10700.0,62.0246,62.0406,62.0086,62.0166,10700.0
2012-04-05 11:55:00,77.53,77.57,77.53,77.57,1000.0,62.0326,62.0647,62.0326,62.0647,1000.0
2012-04-05 12:00:00,77.58,77.59,77.55,77.57,17300.0,62.0727,62.0807,62.0486,62.0647,17300.0
2012-04-05 12:05:00,77.58,77.59,77.57,77.57,2200.0,62.0727,62.0807,62.0647,62.0647,2200.0
2012-04-05 12:10:00,77.55,77.56,77.54,77.54,4100.0,62.0486,62.0567,62.0406,62.0406,4100.0
2012-04-05 12:15:00,77.54,77.54,77.51,77.52,4100.0,62.0406,62.0406,62.0166,62.0246,4100.0
2012-04-05 12:20:00,77.52,77.58,77.52,77.58,5800.0,62.0246,62.0727,62.0246,62.0727,5800.0
2012-04-05 12:25:00,77.57,77.57,77.54,77.54,3800.0,62.0647,62.0647,62.0406,62.0406,3800.0
2012-04-05 12:30:00,77.54,77.54,77.51,77.54,1700.0,62.0406,62.0406,62.0166,62.0406,1700.0
2012-04-05 12:35:00,77.55,77.55,77.49,77.5,4600.0,62.0486,62.0486,62.0006,62.0086,4600.0
2012-04-05 12:40:00,77.49,77.49,77.48,77.48,2100.0,62.0006,62.0006,61.9926,61.9926,2100.0
2012-04-05 12:45:00,77.48,77.48,77.45,77.47,1700.0,61.9926,61.9926,61.9686,61.9846,1700.0
2012-04-05 12:50:00,77.46,77.49,77.46,77.48,6200.0,61.9766,62.0006,61.9766,61.9926,6200.0
2012-04-05 12:55:00,77.48,77.49,77.48,77.48,1200.0,61.9926,62.0006,61.9926,61.9926,1200.0
2012-04-05 13:00:00,77.5,77.52,77.5,77.51,3500.0,62.0086,62.0246,62.0086,62.0166,3500.0
2012-04-05 13:05:00,77.49,77.5,77.49,77.49,1000.0,62.0006,62.0086,62.0006,62.0006,1000.0
2012-04-05 13:10:00,77.49,77.49,77.47,77.48,1300.0,62.0006,62.0006,61.9846,61.9926,1300.0
2012-04-05 13:15:00,77.49,77.52,77.46,77.47,2300.0,62.0006,62.0246,61.9766,61.9846,2300.0
2012-04-05 13:20:00,77.47,77.5,77.47,77.49,1000.0,61.9846,62.0086,61.9846,62.0006,1000.0
2012-04-05 13:25:00,77.49,77.51,77.47,77.5,2200.0,62.0006,62.0166,61.9846,62.0086,2200.0
2012-04-05 13:30:00,77.48,77.48,77.47,77.47,1000.0,61.9926,61.9926,61.9846,61.9846,1000.0
2012-04-05 13:35:00,77.47,77.5,77.47,77.49,1900.0,61.9846,62.0086,61.9846,62.0006,1900.0
2012-04-05 13:40:00,77.5,77.5,77.47,77.48,3700.0,62.0086,62.0086,61.9846,61.9926,3700.0
2012-04-05 13:45:00,77.48,77.48,77.34,77.35,14600.0,61.9926,61.9926,61.8806,61.8886,14600.0
2012-04-05 13:50:00,77.33,77.37,77.33,77.34,3500.0,61.8726,61.9046,61.8726,61.8806,3500.0
2012-04-05 13:55:00,77.34,77.36,77.3,77.36,10000.0,61.8806,61.8966,61.8486,61.8966,10000.0
2012-04-05 14:00:00,77.35,77.37,77.34,77.37,7200.0,61.8886,61.9046,61.8806,61.9046,7200.0
2012-04-05 14:05:00,77.36,77.37,77.34,77.35,7500.0,61.8966,61.9046,61.8806,61.8886,7500.0
2012-04-05 14:10:00,77.35,77.36,77.34,77.35,1800.0,61.8886,61.8966,61.8806,61.8886,1800.0
2012-04-05 14:15:00,77.34,77.43,77.34,77.43,4800.0,61.8806,61.9526,61.8806,61.9526,4800.0
2012-04-05 14:20:00,77.42,77.43,77.42,77.42,7500.0,61.9446,61.9526,61.9446,61.9446,7500.0
2012-04-05 14:25:00,77.41,77.42,77.4,77.42,1800.0,61.9366,61.9446,61.9286,61.9446,1800.0
2012-04-05 14:30:00,77.41,77.41,77.36,77.39,7600.0,61.9366,61.9366,61.8966,61.9206,7600.0
2012-04-05 14:35:00,77.4,77.42,77.37,77.37,6700.0,61.9286,61.9446,61.9046,61.9046,6700.0
2012-04-05 14:40:00,77.38,77.4,77.36,77.39,6300.0,61.9126,61.9286,61.8966,61.9206,6300.0
2012-04-05 14:45:00,77.39,77.39,77.38,77.38,900.0,61.9206,61.9206,61.9126,61.9126,900.0
2012-04-05 14:50:00,77.38,77.44,77.37,77.44,17200.0,61.9126,61.9606,61.9046,61.9606,17200.0
2012-04-05 14:55:00,77.43,77.47,77.43,77.45,6800.0,61.9526,61.9846,61.9526,61.9686,6800.0
2012-04-05 15:00:00,77.44,77.45,77.44,77.45,3700.0,61.9606,61.9686,61.9606,61.9686,3700.0
2012-04-05 15:05:00,77.46,77.46,77.44,77.44,1000.0,61.9766,61.9766,61.9606,61.9606,1000.0
2012-04-05 15:10:00,77.41,77.41,77.38,77.39,2800.0,61.9366,61.9366,61.9126,61.9206,2800.0
2012-04-05 15:15:00,77.39,77.44,77.39,77.43,6600.0,61.9206,61.9606,61.9206,61.9526,6600.0
2012-04-05 15:20:00,77.44,77.47,77.43,77.44,4000.0,61.9606,61.9846,61.9526,61.9606,4000.0
2012-04-05 15:25:00,77.45,77.49,77.43,77.48,11300.0,61.9686,62.0006,61.9526,61.9926,11300.0
2012-04-05 15:30:00,77.48,77.48,77.46,77.47,4200.0,61.9926,61.9926,61.9766,61.9846,4200.0
2012-04-05 15:35:00,77.47,77.49,77.47,77.48,5900.0,61.9846,62.0006,61.9846,61.9926,5900.0
2012-04-05 15:40:00,77.49,77.5,77.48,77.5,7100.0,62.0006,62.0086,61.9926,62.0086,7100.0
2012-04-05 15:45:00,77.5,77.53,77.47,77.48,8900.0,62.0086,62.0326,61.9846,61.9926,8900.0
2012-04-05 15:50:00,77.48,77.51,77.48,77.51,34500.0,61.9926,62.0166,61.9926,62.0166,34500.0
2012-04-05 15:55:00,77.51,77.52,77.45,77.46,58600.0,62.0166,62.0246,61.9686,61.9766,58600.0
2012-04-09 09:30:00,76.49,76.52,76.43,76.52,35500.0,61.2005,61.2245,61.1525,61.2245,35500.0
2012-04-09 09:35:00,76.51,76.59,76.51,76.53,6200.0,61.2165,61.2805,61.2165,61.2325,6200.0
2012-04-09 09:40:00,76.53,76.54,76.51,76.52,4400.0,61.2325,61.2405,61.2165,61.2245,4400.0
2012-04-09 09:45:00,76.51,76.51,76.44,76.44,17900.0,61.2165,61.2165,61.1605,61.1605,17900.0
2012-04-09 09:50:00,76.43,76.43,76.36,76.41,2800.0,61.1525,61.1525,61.0965,61.1365,2800.0
2012-04-09 09:55:00,76.39,76.43,76.39,76.43,2900.0,61.1205,61.1525,61.1205,61.1525,2900.0
2012-04-09 10:00:00,76.43,76.53,76.43,76.5,10800.0,61.1525,61.2325,61.1525,61.2085,10800.0
2012-04-09 10:05:00,76.5,76.51,76.46,76.47,366600.0,61.2085,61.2165,61.1765,61.1845,366600.0
2012-04-09 10:10:00,76.45,76.5,76.45,76.5,20600.0,61.1685,61.2085,61.1685,61.2085,20600.0
2012-04-09 10:15:00,76.51,76.58,76.51,76.55,20900.0,61.2165,61.2725,61.2165,61.2485,20900.0
2012-04-09 10:20:00,76.53,76.61,76.51,76.61,5700.0,61.2325,61.2965,61.2165,61.2965,5700.0
2012-04-09 10:25:00,76.63,76.67,76.59,76.61,6500.0,61.3125,61.3446,61.2805,61.2965,6500.0
2012-04-09 10:30:00,76.6,76.6,76.58,76.59,5200.0,61.2885,61.2885,61.2725,61.2805,5200.0
2012-04-09 10:35:00,76.56,76.58,76.52,76.52,18800.0,61.2565,61.2725,61.2245,61.2245,18800.0
2012-04-09 10:40:00,76.52,76.6,76.52,76.59,8600.0,61.2245,61.2885,61.2245,61.2805,8600.0
2012-04-09 10:45:00,76.57,76.62,76.57,76.61,5900.0,61.2645,61.3045,61.2645,61.2965,5900.0
2012-04-09 10:50:00,76.62,76.62,76.56,76.59,5600.0,61.3045,61.3045,61.2565,61.2805,5600.0
2012-04-09 10:55:00,76.59,76.61,76.58,76.6,24000.0,61.2805,61.2965,61.2725,61.2885,24000.0
2012-04-09 11:00:00,76.61,76.61,76.53,76.55,8600.0,61.2965,61.2965,61.2325,61.2485,8600.0
2012-04-09 11:05:00,76.55,76.55,76.51,76.53,11100.0,61.2485,61.2485,61.2165,61.2325,11100.0
2012-04-09 11:10:00,76.5,76.51,76.42,76.45,25400.0,61.2085,61.2165,61.1445,61.1685,25400.0
2012-04-09 11:15:00,76.45,76.46,76.41,76.44,6100.0,61.1685,61.1765,61.1365,61.1605,6100.0
2012-04-09 11:20:00,76.43,76.45,76.43,76.44,1400.0,61.1525,61.1685,61.1525,61.1605,1400.0
2012-04-09 11:25:00,76.44,76.46,76.44,76.44,6400.0,61.1605,61.1765,61.1605,61.1605,6400.0
2012-04-09 11:30:00,76.42,76.48,76.42,76.45,11000.0,61.1445,61.1925,61.1445,61.1685,11000.0
2012-04-09 11:35:00,76.43,76.45,76.42,76.44,1900.0,61.1525,61.1685,61.1445,61.1605,1900.0
2012-04-09 11:40:00,76.45,76.48,76.45,76.47,6500.0,61.1685,61.1925,61.1685,61.1845,6500.0
2012-04-09 11:45:00,76.47,76.5,76.46,76.5,4100.0,61.1845,61.2085,61.1765,61.2085,4100.0
2012-04-09 11:50:00,76.51,76.51,76.5,76.5,900.0,61.2165,61.2165,61.2085,61.2085,900.0
2012-04-09 11:55:00,76.5,76.53,76.47,76.52,5700.0,61.2085,61.2325,61.1845,61.2245,5700.0
2012-04-09 12:00:00,76.53,76.53,76.51,76.52,2000.0,61.2325,61.2325,61.2165,61.2245,2000.0
2012-04-09 12:05:00,76.51,76.53,76.5,76.53,6500.0,61.2165,61.2325,61.2085,61.2325,6500.0
2012-04-09 12:10:00,76.53,76.59,76.53,76.57,17400.0,61.2325,61.2805,61.2325,61.2645,17400.0
2012-04-09 12:15:00,76.57,76.6,76.57,76.59,5400.0,61.2645,61.2885,61.2645,61.2805,5400.0
2012-04-09 12:20:00,76.59,76.59,76.57,76.57,7700.0,61.2805,61.2805,61.2645,61.2645,7700.0
2012-04-09 12:25:00,76.57,76.59,76.57,76.57,1100.0,61.2645,61.2805,61.2645,61.2645,1100.0
2012-04-09 12:30:00,76.58,76.65,76.58,76.65,11500.0,61.2725,61.3285,61.2725,61.3285,11500.0
2012-04-09 12:35:00,76.63,76.72,76.63,76.72,7000.0,61.3125,61.3846,61.3125,61.3846,7000.0
2012-04-09 12:40:00,76.7,76.7,76.65,76.68,6200.0,61.3686,61.3686,61.3285,61.3526,6200.0
2012-04-09 12:45:00,76.69,76.71,76.69,76.71,3700.0,61.3606,61.3766,61.3606,61.3766,3700.0
2012-04-09 12:50:00,76.7,76.7,76.67,76.67,1300.0,61.3686,61.3686,61.3446,61.3446,1300.0
2012-04-09 12:55:00,76.68,76.7,76.65,76.7,1400.0,61.3526,61.3686,61.3285,61.3686,1400.0
2012-04-09 13:00:00,76.68,76.69,76.67,76.69,1500.0,61.3526,61.3606,61.3446,61.3606,1500.0
2012-04-09 13:05:00,76.7,76.71,76.7,76.71,5200.0,61.3686,61.3766,61.3686,61.3766,5200.0
2012-04-09 13:10:00,76.71,76.71,76.69,76.71,3800.0,61.3766,61.3766,61.3606,61.3766,3800.0
2012-04-09 13:15:00,76.71,76.71,76.66,76.66,2400.0,61.3766,61.3766,61.3366,61.3366,2400.0
2012-04-09 13:20:00,76.63,76.64,76.6,76.64,4500.0,61.3125,61.3205,61.2885,61.3205,4500.0
2012-04-09 13:25:00,76.63,76.64,76.6,76.6,1300.0,61.3125,61.3205,61.2885,61.2885,1300.0
2012-04-09 13:30:00,76.61,76.63,76.61,76.63,6700.0,61.2965,61.3125,61.2965,61.3125,6700.0
2012-04-09 13:35:00,76.65,76.67,76.65,76.67,900.0,61.3285,61.3446,61.3285,61.3446,900.0
2012-04-09 13:40:00,76.69,76.7,76.67,76.67,4700.0,61.3606,61.3686,61.3446,61.3446,4700.0
2012-04-09 13:45:00,76.67,76.69,76.67,76.69,2700.0,61.3446,61.3606,61.3446,61.3606,2700.0
2012-04-09 13:50:00,76.66,76.73,76.66,76.73,1400.0,61.3366,61.3926,61.3366,61.3926,1400.0
2012-04-09 13:55:00,76.72,76.8,76.72,76.8,3800.0,61.3846,61.4486,61.3846,61.4486,3800.0
2012-04-09 14:00:00,76.79,76.79,76.69,76.71,3000.0,61.4406,61.4406,61.3606,61.3766,3000.0
2012-04-09 14:05:00,76.7,76.74,76.7,76.74,4900.0,61.3686,61.4006,61.3686,61.4006,4900.0
2012-04-09 14:10:00,76.74,76.74,76.7,76.73,2100.0,61.4006,61.4006,61.3686,61.3926,2100.0
2012-04-09 14:15:00,76.73,76.76,76.73,76.76,4700.0,61.3926,61.4166,61.3926,61.4166,4700.0
2012-04-09 14:20:00,76.78,76.8,76.77,76.79,3400.0,61.4326,61.4486,61.4246,61.4406,3400.0
2012-04-09 14:25:00,76.77,76.79,76.77,76.78,4500.0,61.4246,61.4406,61.4246,61.4326,4500.0
2012-04-09 14:30:00,76.77,76.78,76.76,76.78,1600.0,61.4246,61.4326,61.4166,61.4326,1600.0
2012-04-09 14:35:00,76.78,76.84,76.78,76.83,4400.0,61.4326,61.4806,61.4326,61.4726,4400.0
2012-04-09 14:40:00,76.83,76.83,76.8,76.8,13800.0,61.4726,61.4726,61.4486,61.4486,13800.0
2012-04-09 14:45:00,76.8,76.84,76.8,76.84,2800.0,61.4486,61.4806,61.4486,61.4806,2800.0
2012-04-09 14:50:00,76.84,76.87,76.84,76.86,7200.0,61.4806,61.5046,61.4806,61.4966,7200.0
2012-04-09 14:55:00,76.86,76.88,76.84,76.84,6000.0,61.4966,61.5126,61.4806,61.4806,6000.0
2012-04-09 15:00:00,76.83,76.84,76.83,76.84,1600.0,61.4726,61.4806,61.4726,61.4806,1600.0
2012-04-09 15:05:00,76.84,76.87,76.81,76.82,118500.0,61.4806,61.5046,61.4566,61.4646,118500.0
2012-04-09 15:10:00,76.82,76.83,76.79,76.79,3700.0,61.4646,61.4726,61.4406,61.4406,3700.0
2012-04-09 15:15:00,76.79,76.82,76.79,76.8,5500.0,61.4406,61.4646,61.4406,61.4486,5500.0
2012-04-09 15:20:00,76.82,76.84,76.8,76.8,6000.0,61.4646,61.4806,61.4486,61.4486,6000.0
2012-04-09 15:25:00,76.81,76.81,76.73,76.73,7800.0,61.4566,61.4566,61.3926,61.3926,7800.0
2012-04-09 15:30:00,76.71,76.73,76.71,76.72,4500.0,61.3766,61.3926,61.3766,61.3846,4500.0
2012-04-09 15:35:00,76.72,76.74,76.68,76.71,5300.0,61.3846,61.4006,61.3526,61.3766,5300.0
2012-04-09 15:40:00,76.71,76.74,76.7,76.72,5800.0,61.3766,61.4006,61.3686,61.3846,5800.0
2012-04-09 15:45:00,76.72,76.72,76.66,76.69,11000.0,61.3846,61.3846,61.3366,61.3606,11000.0
2012-04-09 15:50:00,76.68,76.71,76.68,76.7,7800.0,61.3526,61.3766,61.3526,61.3686,7800.0
2012-04-09 15:55:00,76.69,76.69,76.6,76.6,77900.0,61.3606,61.3606,61.2885,61.2885,77900.0
2012-04-10 09:30:00,76.44,76.55,76.4,76.53,17700.0,61.1605,61.2485,61.1285,61.2325,17700.0
2012-04-10 09:35:00,76.54,76.59,76.52,76.59,9700.0,61.2405,61.2805,61.2245,61.2805,9700.0
2012-04-10 09:40:00,76.62,76.64,76.61,76.64,13500.0,61.3045,61.3205,61.2965,61.3205,13500.0
2012-04-10 09:45:00,76.61,76.61,76.55,76.55,19900.0,61.2965,61.2965,61.2485,61.2485,19900.0
2012-04-10 09:50:00,76.56,76.56,76.5,76.52,8000.0,61.2565,61.2565,61.2085,61.2245,8000.0
2012-04-10 09:55:00,76.5,76.56,76.5,76.54,7500.0,61.2085,61.2565,61.2085,61.2405,7500.0
2012-04-10 10:00:00,76.55,76.58,76.36,76.4,18200.0,61.2485,61.2725,61.0965,61.1285,18200.0
2012-04-10 10:05:00,76.39,76.4,76.31,76.32,28000.0,61.1205,61.1285,61.0565,61.0645,28000.0
2012-04-10 10:10:00,76.32,76.34,76.29,76.33,7500.0,61.0645,61.0805,61.0405,61.0725,7500.0
2012-04-10 10:15:00,76.32,76.32,76.25,76.29,18100.0,61.0645,61.0645,61.0085,61.0405,18100.0
2012-04-10 10:20:00,76.26,76.28,76.22,76.23,6800.0,61.0165,61.0325,60.9845,60.9925,6800.0
2012-04-10 10:25:00,76.24,76.35,76.23,76.35,10400.0,61.0005,61.0885,60.9925,61.0885,10400.0
2012-04-10 10:30:00,76.32,76.36,76.3,76.34,3900.0,61.0645,61.0965,61.0485,61.0805,3900.0
2012-04-10 10:35:00,76.34,76.36,76.32,76.33,4000.0,61.0805,61.0965,61.0645,61.0725,4000.0
2012-04-10 10:40:00,76.31,76.33,76.29,76.31,4000.0,61.0565,61.0725,61.0405,61.0565,4000.0
2012-04-10 10:45:00,76.31,76.36,76.3,76.3,4700.0,61.0565,61.0965,61.0485,61.0485,4700.0
2012-04-10 10:50:00,76.31,76.31,76.24,76.26,33400.0,61.0565,61.0565,61.0005,61.0165,33400.0
2012-04-10 10:55:00,76.25,76.25,76.14,76.18,19700.0,61.0085,61.0085,60.9205,60.9525,19700.0
2012-04-10 11:00:00,76.18,76.25,76.18,76.24,9400.0,60.9525,61.0085,60.9525,61.0005,9400.0
2012-04-10 11:05:00,76.23,76.23,76.18,76.19,6900.0,60.9925,60.9925,60.9525,60.9605,6900.0
2012-04-10 11:10:00,76.19,76.21,76.08,76.11,23600.0,60.9605,60.9765,60.8725,60.8965,23600.0
2012-04-10 11:15:00,76.1,76.13,76.08,76.1,6800.0,60.8885,60.9125,60.8725,60.8885,6800.0
2012-04-10 11:20:00,76.09,76.1,76.05,76.1,14800.0,60.8805,60.8885,60.8485,60.8885,14800.0
2012-04-10 11:25:00,76.1,76.15,76.1,76.12,23900.0,60.8885,60.9285,60.8885,60.9045,23900.0
2012-04-10 11:30:00,76.11,76.12,76.04,76.04,35200.0,60.8965,60.9045,60.8405,60.8405,35200.0
2012-04-10 11:35:00,76.03,76.05,75.97,75.97,12500.0,60.8325,60.8485,60.7845,60.7845,12500.0
2012-04-10 11:40:00,75.96,75.98,75.92,75.95,18600.0,60.7765,60.7925,60.7445,60.7685,18600.0
2012-04-10 11:45:00,75.96,75.96,75.86,75.87,12900.0,60.7765,60.7765,60.6965,60.7045,12900.0
2012-04-10 11:50:00,75.88,75.88,75.65,75.68,38200.0,60.7125,60.7125,60.5284,60.5524,38200.0
2012-04-10 11:55:00,75.68,75.75,75.67,75.75,5600.0,60.5524,60.6084,60.5444,60.6084,5600.0
2012-04-10 12:00:00,75.75,75.75,75.7,75.71,15800.0,60.6084,60.6084,60.5684,60.5764,15800.0
2012-04-10 12:05:00,75.69,75.7,75.61,75.61,33100.0,60.5604,60.5684,60.4964,60.4964,33100.0
2012-04-10 12:10:00,75.59,75.59,75.49,75.52,56400.0,60.4804,60.4804,60.4004,60.4244,56400.0
2012-04-10 12:15:00,75.51,75.56,75.42,75.56,13000.0,60.4164,60.4564,60.3444,60.4564,13000.0
2012-04-10 12:20:00,75.57,75.57,75.51,75.52,8600.0,60.4644,60.4644,60.4164,60.4244,8600.0
2012-04-10 12:25:00,75.51,75.61,75.51,75.59,26000.0,60.4164,60.4964,60.4164,60.4804,26000.0
2012-04-10 12:30:00,75.59,75.64,75.56,75.57,5300.0,60.4804,60.5204,60.4564,60.4644,5300.0
2012-04-10 12:35:00,75.57,75.61,75.54,75.56,9900.0,60.4644,60.4964,60.4404,60.4564,9900.0
2012-04-10 12:40:00,75.56,75.62,75.55,75.62,4400.0,60.4564,60.5044,60.4484,60.5044,4400.0
2012-04-10 12:45:00,75.61,75.61,75.5,75.51,7100.0,60.4964,60.4964,60.4084,60.4164,7100.0
2012-04-10 12:50:00,75.51,75.52,75.44,75.45,16100.0,60.4164,60.4244,60.3604,60.3684,16100.0
2012-04-10 12:55:00,75.45,75.52,75.45,75.52,3400.0,60.3684,60.4244,60.3684,60.4244,3400.0
2012-04-10 13:00:00,75.54,75.56,75.51,75.53,9600.0,60.4404,60.4564,60.4164,60.4324,9600.0
2012-04-10 13:05:00,75.53,75.55,75.47,75.49,14200.0,60.4324,60.4484,60.3844,60.4004,14200.0
2012-04-10 13:10:00,75.49,75.49,75.38,75.42,15200.0,60.4004,60.4004,60.3124,60.3444,15200.0
2012-04-10 13:15:00,75.42,75.46,75.28,75.29,22600.0,60.3444,60.3764,60.2324,60.2404,22600.0
2012-04-10 13:20:00,75.33,75.4,75.3,75.38,5100.0,60.2724,60.3284,60.2484,60.3124,5100.0
2012-04-10 13:25:00,75.4,75.4,75.36,75.39,8400.0,60.3284,60.3284,60.2964,60.3204,8400.0
2012-04-10 13:30:00,75.39,75.39,75.34,75.35,5100.0,60.3204,60.3204,60.2804,60.2884,5100.0
2012-04-10 13:35:00,75.35,75.41,75.33,75.4,12600.0,60.2884,60.3364,60.2724,60.3284,12600.0
2012-04-10 13:40:00,75.39,75.46,75.37,75.45,9900.0,60.3204,60.3764,60.3044,60.3684,9900.0
2012-04-10 13:45:00,75.45,75.52,75.44,75.52,6800.0,60.3684,60.4244,60.3604,60.4244,6800.0
2012-04-10 13:50:00,75.52,75.52,75.47,75.47,6900.0,60.4244,60.4244,60.3844,60.3844,6900.0
2012-04-10 13:55:00,75.48,75.49,75.45,75.47,4900.0,60.3924,60.4004,60.3684,60.3844,4900.0
2012-04-10 14:00:00,75.45,75.5,75.4,75.4,7000.0,60.3684,60.4084,60.3284,60.3284,7000.0
2012-04-10 14:05:00,75.41,75.46,75.39,75.46,4100.0,60.3364,60.3764,60.3204,60.3764,4100.0
2012-04-10 14:10:00,75.46,75.48,75.42,75.42,15200.0,60.3764,60.3924,60.3444,60.3444,15200.0
2012-04-10 14:15:00,75.4,75.43,75.36,75.38,6500.0,60.3284,60.3524,60.2964,60.3124,6500.0
2012-04-10 14:20:00,75.38,75.38,75.3,75.31,7200.0,60.3124,60.3124,60.2484,60.2564,7200.0
2012-04-10 14:25:00,75.31,75.38,75.31,75.38,6100.0,60.2564,60.3124,60.2564,60.3124,6100.0
2012-04-10 14:30:00,75.41,75.43,75.25,75.31,21400.0,60.3364,60.3524,60.2084,60.2564,21400.0
2012-04-10 14:35:00,75.29,75.33,75.18,75.2,12400.0,60.2404,60.2724,60.1524,60.1684,12400.0
2012-04-10 14:40:00,75.2,75.33,75.2,75.32,30700.0,60.1684,60.2724,60.1684,60.2644,30700.0
2012-04-10 14:45:00,75.33,75.39,75.3,75.38,10900.0,60.2724,60.3204,60.2484,60.3124,10900.0
2012-04-10 14:50:00,75.4,75.4,75.37,75.4,6400.0,60.3284,60.3284,60.3044,60.3284,6400.0
2012-04-10 14:55:00,75.39,75.39,75.32,75.33,17700.0,60.3204,60.3204,60.2644,60.2724,17700.0
2012-04-10 15:00:00,75.33,75.34,75.25,75.27,8800.0,60.2724,60.2804,60.2084,60.2244,8800.0
2012-04-10 15:05:00,75.26,75.33,75.21,75.25,9100.0,60.2164,60.2724,60.1764,60.2084,9100.0
2012-04-10 15:10:00,75.25,75.28,75.21,75.21,8300.0,60.2084,60.2324,60.1764,60.1764,8300.0
2012-04-10 15:15:00,75.21,75.33,75.2,75.31,23100.0,60.1764,60.2724,60.1684,60.2564,23100.0
2012-04-10 15:20:00,75.33,75.34,75.28,75.28,63500.0,60.2724,60.2804,60.2324,60.2324,63500.0
2012-04-10 15:25:00,75.29,75.32,75.23,75.27,15800.0,60.2404,60.2644,60.1924,60.2244,15800.0
2012-04-10 15:30:00,75.26,75.4,75.26,75.34,12000.0,60.2164,60.3284,60.2164,60.2804,12000.0
2012-04-10 15:35:00,75.36,75.45,75.36,75.43,17400.0,60.2964,60.3684,60.2964,60.3524,17400.0
2012-04-10 15:40:00,75.45,75.45,75.3,75.32,16800.0,60.3684,60.3684,60.2484,60.2644,16800.0
2012-04-10 15:45:00,75.32,75.34,75.26,75.31,15000.0,60.2644,60.2804,60.2164,60.2564,15000.0
2012-04-10 15:50:00,75.31,75.36,75.29,75.36,22900.0,60.2564,60.2964,60.2404,60.2964,22900.0
2012-04-10 15:55:00,75.34,75.37,75.24,75.24,28100.0,60.2804,60.3044,60.2004,60.2004,28100.0
2012-04-11 09:30:00,76.04,76.06,75.94,75.94,57200.0,60.8405,60.8565,60.7605,60.7605,57200.0
2012-04-11 09:35:00,75.96,76.06,75.94,75.98,73200.0,60.7765,60.8565,60.7605,60.7925,73200.0
2012-04-11 09:40:00,75.97,76.1,75.93,76.04,51900.0,60.7845,60.8885,60.7525,60.8405,51900.0
2012-04-11 09:45:00,76.02,76.04,75.95,75.96,45700.0,60.8245,60.8405,60.7685,60.7765,45700.0
2012-04-11 09:50:00,75.94,75.94,75.88,75.89,43800.0,60.7605,60.7605,60.7125,60.7205,43800.0
2012-04-11 09:55:00,75.91,75.96,75.89,75.92,15700.0,60.7365,60.7765,60.7205,60.7445,15700.0
2012-04-11 10:00:00,75.92,76.03,75.92,75.99,11500.0,60.7445,60.8325,60.7445,60.8005,11500.0
2012-04-11 10:05:00,76.0,76.01,75.96,75.96,4200.0,60.8085,60.8165,60.7765,60.7765,4200.0
2012-04-11 10:10:00,75.98,76.04,75.98,76.01,14100.0,60.7925,60.8405,60.7925,60.8165,14100.0
2012-04-11 10:15:00,76.05,76.1,76.04,76.1,22000.0,60.8485,60.8885,60.8405,60.8885,22000.0
2012-04-11 10:20:00,76.12,76.12,76.04,76.07,11500.0,60.9045,60.9045,60.8405,60.8645,11500.0
2012-04-11 10:25:00,76.08,76.09,76.05,76.06,9000.0,60.8725,60.8805,60.8485,60.8565,9000.0
2012-04-11 10:30:00,76.08,76.16,76.07,76.16,13700.0,60.8725,60.9365,60.8645,60.9365,13700.0
2012-04-11 10:35:00,76.16,76.17,76.11,76.11,9500.0,60.9365,60.9445,60.8965,60.8965,9500.0
2012-04-11 10:40:00,76.13,76.13,76.06,76.1,11500.0,60.9125,60.9125,60.8565,60.8885,11500.0
2012-04-11 10:45:00,76.08,76.09,76.04,76.06,7100.0,60.8725,60.8805,60.8405,60.8565,7100.0
2012-04-11 10:50:00,76.07,76.1,76.01,76.02,5700.0,60.8645,60.8885,60.8165,60.8245,5700.0
2012-04-11 10:55:00,76.01,76.05,75.99,76.05,14300.0,60.8165,60.8485,60.8005,60.8485,14300.0
2012-04-11 11:00:00,76.05,76.06,76.03,76.04,4300.0,60.8485,60.8565,60.8325,60.8405,4300.0
2012-04-11 11:05:00,76.04,76.04,75.99,76.02,5200.0,60.8405,60.8405,60.8005,60.8245,5200.0
2012-04-11 11:10:00,76.01,76.02,75.93,75.94,6000.0,60.8165,60.8245,60.7525,60.7605,6000.0
2012-04-11 11:15:00,75.94,75.97,75.93,75.94,6000.0,60.7605,60.7845,60.7525,60.7605,6000.0
2012-04-11 11:20:00,75.92,75.99,75.92,75.99,6200.0,60.7445,60.8005,60.7445,60.8005,6200.0
2012-04-11 11:25:00,75.98,75.99,75.94,75.94,5900.0,60.7925,60.8005,60.7605,60.7605,5900.0
2012-04-11 11:30:00,75.94,75.99,75.94,75.98,3400.0,60.7605,60.8005,60.7605,60.7925,3400.0
2012-04-11 11:35:00,75.99,76.0,75.96,75.97,3900.0,60.8005,60.8085,60.7765,60.7845,3900.0
2012-04-11 11:40:00,75.97,75.97,75.91,75.92,13000.0,60.7845,60.7845,60.7365,60.7445,13000.0
2012-04-11 11:45:00,75.92,75.95,75.89,75.89,10700.0,60.7445,60.7685,60.7205,60.7205,10700.0
2012-04-11 11:50:00,75.87,75.9,75.87,75.88,4000.0,60.7045,60.7285,60.7045,60.7125,4000.0
2012-04-11 11:55:00,75.87,75.88,75.84,75.85,15200.0,60.7045,60.7125,60.6805,60.6885,15200.0
2012-04-11 12:00:00,75.86,75.9,75.84,75.85,13300.0,60.6965,60.7285,60.6805,60.6885,13300.0
2012-04-11 12:05:00,75.83,75.86,75.83,75.84,7300.0,60.6725,60.6965,60.6725,60.6805,7300.0
2012-04-11 12:10:00,75.85,75.91,75.85,75.91,9500.0,60.6885,60.7365,60.6885,60.7365,9500.0
2012-04-11 12:15:00,75.92,75.93,75.91,75.93,3800.0,60.7445,60.7525,60.7365,60.7525,3800.0
2012-04-11 12:20:00,75.93,75.93,75.91,75.91,3200.0,60.7525,60.7525,60.7365,60.7365,3200.0
2012-04-11 12:25:00,75.94,75.97,75.92,75.97,2600.0,60.7605,60.7845,60.7445,60.7845,2600.0
2012-04-11 12:30:00,75.95,75.95,75.93,75.94,700.0,60.7685,60.7685,60.7525,60.7605,700.0
2012-04-11 12:35:00,75.93,75.95,75.92,75.94,1300.0,60.7525,60.7685,60.7445,60.7605,1300.0
2012-04-11 12:40:00,75.96,75.97,75.96,75.96,1900.0,60.7765,60.7845,60.7765,60.7765,1900.0
2012-04-11 12:45:00,75.96,75.97,75.95,75.95,1000.0,60.7765,60.7845,60.7685,60.7685,1000.0
2012-04-11 12:50:00,75.94,76.01,75.93,76.0,6500.0,60.7605,60.8165,60.7525,60.8085,6500.0
2012-04-11 12:55:00,75.99,76.04,75.99,76.04,2100.0,60.8005,60.8405,60.8005,60.8405,2100.0
2012-04-11 13:00:00,76.04,76.04,75.96,76.02,5800.0,60.8405,60.8405,60.7765,60.8245,5800.0
2012-04-11 13:05:00,76.01,76.06,76.01,76.03,7200.0,60.8165,60.8565,60.8165,60.8325,7200.0
2012-04-11 13:10:00,76.01,76.01,75.98,75.98,3100.0,60.8165,60.8165,60.7925,60.7925,3100.0
2012-04-11 13:15:00,76.0,76.01,75.97,75.97,2000.0,60.8085,60.8165,60.7845,60.7845,2000.0
2012-04-11 13:20:00,75.98,76.0,75.95,75.97,3400.0,60.7925,60.8085,60.7685,60.7845,3400.0
2012-04-11 13:25:00,75.97,75.97,75.94,75.96,2400.0,60.7845,60.7845,60.7605,60.7765,2400.0
2012-04-11 13:30:00,75.97,75.97,75.92,75.94,6000.0,60.7845,60.7845,60.7445,60.7605,6000.0
2012-04-11 13:35:00,75.94,76.0,75.94,76.0,4500.0,60.7605,60.8085,60.7605,60.8085,4500.0
2012-04-11 13:40:00,75.99,76.03,75.99,76.0,10700.0,60.8005,60.8325,60.8005,60.8085,10700.0
2012-04-11 13:45:00,76.01,76.02,75.99,76.02,2000.0,60.8165,60.8245,60.8005,60.8245,2000.0
2012-04-11 13:50:00,76.02,76.09,76.02,76.06,6500.0,60.8245,60.8805,60.8245,60.8565,6500.0
2012-04-11 13:55:00,76.05,76.07,76.05,76.07,3200.0,60.8485,60.8645,60.8485,60.8645,3200.0
2012-04-11 14:00:00,76.05,76.05,75.96,75.97,5900.0,60.8485,60.8485,60.7765,60.7845,5900.0
2012-04-11 14:05:00,76.0,76.01,75.93,75.97,11400.0,60.8085,60.8165,60.7525,60.7845,11400.0
2012-04-11 14:10:00,75.98,75.98,75.92,75.97,5800.0,60.7925,60.7925,60.7445,60.7845,5800.0
2012-04-11 14:15:00,75.99,76.0,75.95,75.98,4400.0,60.8005,60.8085,60.7685,60.7925,4400.0
2012-04-11 14:20:00,75.97,76.03,75.97,75.98,2800.0,60.7845,60.8325,60.7845,60.7925,2800.0
2012-04-11 14:25:00,75.98,75.98,75.95,75.97,3900.0,60.7925,60.7925,60.7685,60.7845,3900.0
2012-04-11 14:30:00,75.98,75.98,75.84,75.86,10100.0,60.7925,60.7925,60.6805,60.6965,10100.0
2012-04-11 14:35:00,75.86,75.93,75.86,75.93,7900.0,60.6965,60.7525,60.6965,60.7525,7900.0
2012-04-11 14:40:00,75.92,75.92,75.86,75.87,2800.0,60.7445,60.7445,60.6965,60.7045,2800.0
2012-04-11 14:45:00,75.88,75.91,75.88,75.91,1500.0,60.7125,60.7365,60.7125,60.7365,1500.0
2012-04-11 14:50:00,75.91,75.91,75.88,75.91,3700.0,60.7365,60.7365,60.7125,60.7365,3700.0
2012-04-11 14:55:00,75.91,75.97,75.9,75.91,9200.0,60.7365,60.7845,60.7285,60.7365,9200.0
2012-04-11 15:00:00,75.92,75.94,75.89,75.89,3200.0,60.7445,60.7605,60.7205,60.7205,3200.0
2012-04-11 15:05:00,75.91,75.92,75.9,75.91,5400.0,60.7365,60.7445,60.7285,60.7365,5400.0
2012-04-11 15:10:00,75.88,75.91,75.81,75.82,14500.0,60.7125,60.7365,60.6565,60.6645,14500.0
2012-04-11 15:15:00,75.81,75.85,75.81,75.84,10300.0,60.6565,60.6885,60.6565,60.6805,10300.0
2012-04-11 15:20:00,75.84,75.84,75.76,75.79,34100.0,60.6805,60.6805,60.6164,60.6405,34100.0
2012-04-11 15:25:00,75.79,75.87,75.79,75.82,7100.0,60.6405,60.7045,60.6405,60.6645,7100.0
2012-04-11 15:30:00,75.82,75.88,75.81,75.87,10800.0,60.6645,60.7125,60.6565,60.7045,10800.0
2012-04-11 15:35:00,75.87,75.87,75.8,75.8,18500.0,60.7045,60.7045,60.6485,60.6485,18500.0
2012-04-11 15:40:00,75.8,75.86,75.79,75.79,16600.0,60.6485,60.6965,60.6405,60.6405,16600.0
2012-04-11 15:45:00,75.78,75.81,75.75,75.78,26600.0,60.6325,60.6565,60.6084,60.6325,26600.0
2012-04-11 15:50:00,75.78,75.84,75.77,75.82,13700.0,60.6325,60.6805,60.6245,60.6645,13700.0
2012-04-11 15:55:00,75.83,75.88,75.82,75.84,50200.0,60.6725,60.7125,60.6645,60.6805,50200.0
2012-04-12 09:30:00,75.94,76.01,75.93,75.99,17000.0,60.7605,60.8165,60.7525,60.8005,17000.0
2012-04-12 09:35:00,76.0,76.11,76.0,76.07,16000.0,60.8085,60.8965,60.8085,60.8645,16000.0
2012-04-12 09:40:00,76.08,76.18,76.08,76.15,33900.0,60.8725,60.9525,60.8725,60.9285,33900.0
2012-04-12 09:45:00,76.18,76.28,76.16,76.25,50100.0,60.9525,61.0325,60.9365,61.0085,50100.0
2012-04-12 09:50:00,76.26,76.33,76.24,76.32,34800.0,61.0165,61.0725,61.0005,61.0645,34800.0
2012-04-12 09:55:00,76.34,76.4,76.34,76.37,21100.0,61.0805,61.1285,61.0805,61.1045,21100.0
2012-04-12 10:00:00,76.38,76.41,76.34,76.34,18300.0,61.1125,61.1365,61.0805,61.0805,18300.0
2012-04-12 10:05:00,76.35,76.35,76.31,76.35,2800.0,61.0885,61.0885,61.0565,61.0885,2800.0
2012-04-12 10:10:00,76.36,76.42,76.35,76.41,14900.0,61.0965,61.1445,61.0885,61.1365,14900.0
2012-04-12 10:15:00,76.38,76.4,76.32,76.33,6800.0,61.1125,61.1285,61.0645,61.0725,6800.0
2012-04-12 10:20:00,76.33,76.35,76.29,76.29,8000.0,61.0725,61.0885,61.0405,61.0405,8000.0
2012-04-12 10:25:00,76.31,76.39,76.31,76.36,6000.0,61.0565,61.1205,61.0565,61.0965,6000.0
2012-04-12 10:30:00,76.36,76.53,76.36,76.53,25500.0,61.0965,61.2325,61.0965,61.2325,25500.0
2012-04-12 10:35:00,76.53,76.61,76.53,76.6,15300.0,61.2325,61.2965,61.2325,61.2885,15300.0
2012-04-12 10:40:00,76.61,76.66,76.61,76.61,6000.0,61.2965,61.3366,61.2965,61.2965,6000.0
2012-04-12 10:45:00,76.6,76.63,76.59,76.62,8100.0,61.2885,61.3125,61.2805,61.3045,8100.0
2012-04-12 10:50:00,76.62,76.63,76.6,76.6,3300.0,61.3045,61.3125,61.2885,61.2885,3300.0
2012-04-12 10:55:00,76.6,76.65,76.6,76.62,9800.0,61.2885,61.3285,61.2885,61.3045,9800.0
2012-04-12 11:00:00,76.62,76.7,76.62,76.7,8800.0,61.3045,61.3686,61.3045,61.3686,8800.0
2012-04-12 11:05:00,76.72,76.74,76.68,76.68,10800.0,61.3846,61.4006,61.3526,61.3526,10800.0
2012-04-12 11:10:00,76.67,76.7,76.65,76.69,18500.0,61.3446,61.3686,61.3285,61.3606,18500.0
2012-04-12 11:15:00,76.68,76.73,76.68,76.72,4700.0,61.3526,61.3926,61.3526,61.3846,4700.0
2012-04-12 11:20:00,76.72,76.74,76.68,76.73,88600.0,61.3846,61.4006,61.3526,61.3926,88600.0
2012-04-12 11:25:00,76.73,76.73,76.67,76.67,13800.0,61.3926,61.3926,61.3446,61.3446,13800.0
2012-04-12 11:30:00,76.68,76.7,76.66,76.67,9100.0,61.3526,61.3686,61.3366,61.3446,9100.0
2012-04-12 11:35:00,76.68,76.68,76.62,76.62,4800.0,61.3526,61.3526,61.3045,61.3045,4800.0
2012-04-12 11:40:00,76.61,76.65,76.61,76.65,6300.0,61.2965,61.3285,61.2965,61.3285,6300.0
2012-04-12 11:45:00,76.64,76.68,76.63,76.68,6900.0,61.3205,61.3526,61.3125,61.3526,6900.0
2012-04-12 11:50:00,76.69,76.7,76.67,76.68,9400.0,61.3606,61.3686,61.3446,61.3526,9400.0
2012-04-12 11:55:00,76.67,76.72,76.67,76.7,3200.0,61.3446,61.3846,61.3446,61.3686,3200.0
2012-04-12 12:00:00,76.72,76.75,76.72,76.72,5100.0,61.3846,61.4086,61.3846,61.3846,5100.0
2012-04-12 12:05:00,76.73,76.73,76.68,76.69,7500.0,61.3926,61.3926,61.3526,61.3606,7500.0
2012-04-12 12:10:00,76.69,76.7,76.67,76.67,7300.0,61.3606,61.3686,61.3446,61.3446,7300.0
2012-04-12 12:15:00,76.66,76.71,76.65,76.71,15100.0,61.3366,61.3766,61.3285,61.3766,15100.0
2012-04-12 12:20:00,76.71,76.74,76.7,76.73,4600.0,61.3766,61.4006,61.3686,61.3926,4600.0
2012-04-12 12:25:00,76.73,76.8,76.73,76.75,4200.0,61.3926,61.4486,61.3926,61.4086,4200.0
2012-04-12 12:30:00,76.76,76.8,76.75,76.78,5000.0,61.4166,61.4486,61.4086,61.4326,5000.0
2012-04-12 12:35:00,76.78,76.78,76.77,76.77,2700.0,61.4326,61.4326,61.4246,61.4246,2700.0
2012-04-12 12:40:00,76.78,76.86,76.78,76.81,12000.0,61.4326,61.4966,61.4326,61.4566,12000.0
2012-04-12 12:45:00,76.81,76.83,76.8,76.83,2300.0,61.4566,61.4726,61.4486,61.4726,2300.0
2012-04-12 12:50:00,76.83,76.86,76.83,76.84,2400.0,61.4726,61.4966,61.4726,61.4806,2400.0
2012-04-12 12:55:00,76.84,76.88,76.84,76.85,5500.0,61.4806,61.5126,61.4806,61.4886,5500.0
2012-04-12 13:00:00,76.85,76.87,76.84,76.85,7000.0,61.4886,61.5046,61.4806,61.4886,7000.0
2012-04-12 13:05:00,76.86,76.86,76.84,76.85,1800.0,61.4966,61.4966,61.4806,61.4886,1800.0
2012-04-12 13:10:00,76.86,76.91,76.86,76.88,2700.0,61.4966,61.5366,61.4966,61.5126,2700.0
2012-04-12 13:15:00,76.87,76.87,76.86,76.86,700.0,61.5046,61.5046,61.4966,61.4966,700.0
2012-04-12 13:20:00,76.83,76.84,76.83,76.84,2400.0,61.4726,61.4806,61.4726,61.4806,2400.0
2012-04-12 13:25:00,76.82,76.83,76.81,76.82,8500.0,61.4646,61.4726,61.4566,61.4646,8500.0
2012-04-12 13:30:00,76.84,76.84,76.81,76.81,5400.0,61.4806,61.4806,61.4566,61.4566,5400.0
2012-04-12 13:35:00,76.81,76.84,76.81,76.83,4800.0,61.4566,61.4806,61.4566,61.4726,4800.0
2012-04-12 13:40:00,76.81,76.81,76.8,76.81,1300.0,61.4566,61.4566,61.4486,61.4566,1300.0
2012-04-12 13:45:00,76.82,76.86,76.82,76.85,16000.0,61.4646,61.4966,61.4646,61.4886,16000.0
2012-04-12 13:50:00,76.82,76.82,76.82,76.82,10200.0,61.4646,61.4646,61.4646,61.4646,10200.0
2012-04-12 13:55:00,76.81,76.81,76.74,76.78,18500.0,61.4566,61.4566,61.4006,61.4326,18500.0
2012-04-12 14:00:00,76.77,76.79,76.76,76.79,7100.0,61.4246,61.4406,61.4166,61.4406,7100.0
2012-04-12 14:05:00,76.78,76.8,76.77,76.78,34400.0,61.4326,61.4486,61.4246,61.4326,34400.0
2012-04-12 14:10:00,76.79,76.82,76.79,76.79,12500.0,61.4406,61.4646,61.4406,61.4406,12500.0
2012-04-12 14:15:00,76.8,76.84,76.8,76.84,19000.0,61.4486,61.4806,61.4486,61.4806,19000.0
2012-04-12 14:20:00,76.84,76.85,76.84,76.85,5500.0,61.4806,61.4886,61.4806,61.4886,5500.0
2012-04-12 14:25:00,76.85,76.85,76.83,76.83,18700.0,61.4886,61.4886,61.4726,61.4726,18700.0
2012-04-12 14:30:00,76.84,76.85,76.81,76.82,5600.0,61.4806,61.4886,61.4566,61.4646,5600.0
2012-04-12 14:35:00,76.81,76.84,76.81,76.82,6100.0,61.4566,61.4806,61.4566,61.4646,6100.0
2012-04-12 14:40:00,76.82,76.87,76.82,76.85,11500.0,61.4646,61.5046,61.4646,61.4886,11500.0
2012-04-12 14:45:00,76.87,76.9,76.86,76.88,3200.0,61.5046,61.5286,61.4966,61.5126,3200.0
2012-04-12 14:50:00,76.89,76.95,76.88,76.95,4400.0,61.5206,61.5686,61.5126,61.5686,4400.0
2012-04-12 14:55:00,76.94,76.94,76.9,76.92,4500.0,61.5606,61.5606,61.5286,61.5446,4500.0
2012-04-12 15:00:00,76.91,76.92,76.9,76.9,4900.0,61.5366,61.5446,61.5286,61.5286,4900.0
2012-04-12 15:05:00,76.91,76.92,76.89,76.89,1800.0,61.5366,61.5446,61.5206,61.5206,1800.0
2012-04-12 15:10:00,76.87,76.88,76.87,76.87,600.0,61.5046,61.5126,61.5046,61.5046,600.0
2012-04-12 15:15:00,76.88,76.91,76.88,76.9,5900.0,61.5126,61.5366,61.5126,61.5286,5900.0
2012-04-12 15:20:00,76.9,76.9,76.86,76.86,1100.0,61.5286,61.5286,61.4966,61.4966,1100.0
2012-04-12 15:25:00,76.87,76.87,76.85,76.85,2700.0,61.5046,61.5046,61.4886,61.4886,2700.0
2012-04-12 15:30:00,76.86,76.87,76.84,76.84,5300.0,61.4966,61.5046,61.4806,61.4806,5300.0
2012-04-12 15:35:00,76.84,76.91,76.84,76.91,3800.0,61.4806,61.5366,61.4806,61.5366,3800.0
2012-04-12 15:40:00,76.9,76.98,76.9,76.91,66600.0,61.5286,61.5926,61.5286,61.5366,66600.0
2012-04-12 15:45:00,76.93,76.96,76.93,76.95,23300.0,61.5526,61.5766,61.5526,61.5686,23300.0
2012-04-12 15:50:00,76.96,76.97,76.92,76.95,15200.0,61.5766,61.5846,61.5446,61.5686,15200.0
2012-04-12 15:55:00,76.95,76.95,76.89,76.93,105800.0,61.5686,61.5686,61.5206,61.5526,105800.0
2012-04-13 09:30:00,76.74,76.74,76.63,76.63,7500.0,61.4006,61.4006,61.3125,61.3125,7500.0
2012-04-13 09:35:00,76.62,76.66,76.55,76.58,9400.0,61.3045,61.3366,61.2485,61.2725,9400.0
2012-04-13 09:40:00,76.53,76.65,76.51,76.64,9500.0,61.2325,61.3285,61.2165,61.3205,9500.0
2012-04-13 09:45:00,76.64,76.7,76.59,76.59,29200.0,61.3205,61.3686,61.2805,61.2805,29200.0
2012-04-13 09:50:00,76.58,76.63,76.54,76.58,17200.0,61.2725,61.3125,61.2405,61.2725,17200.0
2012-04-13 09:55:00,76.59,76.65,76.42,76.43,40800.0,61.2805,61.3285,61.1445,61.1525,40800.0
2012-04-13 10:00:00,76.43,76.47,76.39,76.46,28500.0,61.1525,61.1845,61.1205,61.1765,28500.0
2012-04-13 10:05:00,76.45,76.46,76.41,76.45,13200.0,61.1685,61.1765,61.1365,61.1685,13200.0
2012-04-13 10:10:00,76.45,76.53,76.42,76.51,11200.0,61.1685,61.2325,61.1445,61.2165,11200.0
2012-04-13 10:15:00,76.47,76.5,76.33,76.33,39600.0,61.1845,61.2085,61.0725,61.0725,39600.0
2012-04-13 10:20:00,76.33,76.36,76.27,76.27,6600.0,61.0725,61.0965,61.0245,61.0245,6600.0
2012-04-13 10:25:00,76.25,76.32,76.22,76.3,19300.0,61.0085,61.0645,60.9845,61.0485,19300.0
2012-04-13 10:30:00,76.28,76.3,76.22,76.22,10700.0,61.0325,61.0485,60.9845,60.9845,10700.0
2012-04-13 10:35:00,76.24,76.31,76.17,76.3,9700.0,61.0005,61.0565,60.9445,61.0485,9700.0
2012-04-13 10:40:00,76.29,76.29,76.24,76.24,4100.0,61.0405,61.0405,61.0005,61.0005,4100.0
2012-04-13 10:45:00,76.23,76.23,76.12,76.17,13200.0,60.9925,60.9925,60.9045,60.9445,13200.0
2012-04-13 10:50:00,76.17,76.25,76.14,76.25,11900.0,60.9445,61.0085,60.9205,61.0085,11900.0
2012-04-13 10:55:00,76.22,76.25,76.2,76.23,8800.0,60.9845,61.0085,60.9685,60.9925,8800.0
2012-04-13 11:00:00,76.24,76.29,76.24,76.28,13300.0,61.0005,61.0405,61.0005,61.0325,13300.0
2012-04-13 11:05:00,76.29,76.31,76.24,76.24,8300.0,61.0405,61.0565,61.0005,61.0005,8300.0
2012-04-13 11:10:00,76.24,76.25,76.17,76.24,9200.0,61.0005,61.0085,60.9445,61.0005,9200.0
2012-04-13 11:15:00,76.24,76.24,76.17,76.17,23000.0,61.0005,61.0005,60.9445,60.9445,23000.0
2012-04-13 11:20:00,76.19,76.28,76.19,76.26,12200.0,60.9605,61.0325,60.9605,61.0165,12200.0
2012-04-13 11:25:00,76.25,76.27,76.22,76.26,8500.0,61.0085,61.0245,60.9845,61.0165,8500.0
2012-04-13 11:30:00,76.25,76.31,76.22,76.31,4300.0,61.0085,61.0565,60.9845,61.0565,4300.0
2012-04-13 11:35:00,76.28,76.35,76.28,76.35,9200.0,61.0325,61.0885,61.0325,61.0885,9200.0
2012-04-13 11:40:00,76.35,76.38,76.33,76.37,10200.0,61.0885,61.1125,61.0725,61.1045,10200.0
2012-04-13 11:45:00,76.37,76.44,76.35,76.42,14100.0,61.1045,61.1605,61.0885,61.1445,14100.0
2012-04-13 11:50:00,76.41,76.41,76.38,76.41,2300.0,61.1365,61.1365,61.1125,61.1365,2300.0
2012-04-13 11:55:00,76.4,76.4,76.31,76.33,5400.0,61.1285,61.1285,61.0565,61.0725,5400.0
2012-04-13 12:00:00,76.35,76.35,76.33,76.33,2800.0,61.0885,61.0885,61.0725,61.0725,2800.0
2012-04-13 12:05:00,76.33,76.34,76.3,76.31,4800.0,61.0725,61.0805,61.0485,61.0565,4800.0
2012-04-13 12:10:00,76.31,76.33,76.27,76.28,12700.0,61.0565,61.0725,61.0245,61.0325,12700.0
2012-04-13 12:15:00,76.29,76.3,76.28,76.28,1800.0,61.0405,61.0485,61.0325,61.0325,1800.0
2012-04-13 12:20:00,76.28,76.3,76.28,76.28,3000.0,61.0325,61.0485,61.0325,61.0325,3000.0
2012-04-13 12:25:00,76.29,76.29,76.26,76.27,3000.0,61.0405,61.0405,61.0165,61.0245,3000.0
2012-04-13 12:30:00,76.29,76.33,76.29,76.33,1300.0,61.0405,61.0725,61.0405,61.0725,1300.0
2012-04-13 12:35:00,76.32,76.34,76.32,76.32,3000.0,61.0645,61.0805,61.0645,61.0645,3000.0
2012-04-13 12:40:00,76.32,76.36,76.31,76.36,3400.0,61.0645,61.0965,61.0565,61.0965,3400.0
2012-04-13 12:45:00,76.36,76.39,76.36,76.37,2400.0,61.0965,61.1205,61.0965,61.1045,2400.0
2012-04-13 12:50:00,76.37,76.39,76.34,76.35,8300.0,61.1045,61.1205,61.0805,61.0885,8300.0
2012-04-13 12:55:00,76.36,76.37,76.33,76.36,4500.0,61.0965,61.1045,61.0725,61.0965,4500.0
2012-04-13 13:00:00,76.35,76.35,76.33,76.34,1800.0,61.0885,61.0885,61.0725,61.0805,1800.0
2012-04-13 13:05:00,76.35,76.35,76.35,76.35,500.0,61.0885,61.0885,61.0885,61.0885,500.0
2012-04-13 13:10:00,76.35,76.39,76.35,76.39,5200.0,61.0885,61.1205,61.0885,61.1205,5200.0
2012-04-13 13:15:00,76.38,76.39,76.34,76.34,2500.0,61.1125,61.1205,61.0805,61.0805,2500.0
2012-04-13 13:20:00,76.32,76.33,76.3,76.33,4700.0,61.0645,61.0725,61.0485,61.0725,4700.0
2012-04-13 13:25:00,76.37,76.39,76.35,76.35,2700.0,61.1045,61.1205,61.0885,61.0885,2700.0
2012-04-13 13:30:00,76.37,76.37,76.36,76.36,1400.0,61.1045,61.1045,61.0965,61.0965,1400.0
2012-04-13 13:35:00,76.37,76.47,76.37,76.47,3600.0,61.1045,61.1845,61.1045,61.1845,3600.0
2012-04-13 13:40:00,76.46,76.46,76.41,76.45,5800.0,61.1765,61.1765,61.1365,61.1685,5800.0
2012-04-13 13:45:00,76.47,76.47,76.4,76.42,2100.0,61.1845,61.1845,61.1285,61.1445,2100.0
2012-04-13 13:50:00,76.43,76.44,76.41,76.41,1700.0,61.1525,61.1605,61.1365,61.1365,1700.0
2012-04-13 13:55:00,76.39,76.39,76.32,76.32,6900.0,61.1205,61.1205,61.0645,61.0645,6900.0
2012-04-13 14:00:00,76.33,76.33,76.25,76.26,13500.0,61.0725,61.0725,61.0085,61.0165,13500.0
2012-04-13 14:05:00,76.27,76.3,76.26,76.29,13200.0,61.0245,61.0485,61.0165,61.0405,13200.0
2012-04-13 14:10:00,76.29,76.32,76.29,76.31,5800.0,61.0405,61.0645,61.0405,61.0565,5800.0
2012-04-13 14:15:00,76.3,76.32,76.28,76.3,2600.0,61.0485,61.0645,61.0325,61.0485,2600.0
2012-04-13 14:20:00,76.31,76.39,76.31,76.39,7000.0,61.0565,61.1205,61.0565,61.1205,7000.0
2012-04-13 14:25:00,76.39,76.39,76.28,76.29,11500.0,61.1205,61.1205,61.0325,61.0405,11500.0
2012-04-13 14:30:00,76.28,76.35,76.28,76.34,7000.0,61.0325,61.0885,61.0325,61.0805,7000.0
2012-04-13 14:35:00,76.35,76.35,76.31,76.31,5000.0,61.0885,61.0885,61.0565,61.0565,5000.0
2012-04-13 14:40:00,76.33,76.36,76.3,76.3,2200.0,61.0725,61.0965,61.0485,61.0485,2200.0
2012-04-13 14:45:00,76.32,76.36,76.32,76.36,4900.0,61.0645,61.0965,61.0645,61.0965,4900.0
2012-04-13 14:50:00,76.34,76.35,76.32,76.34,6100.0,61.0805,61.0885,61.0645,61.0805,6100.0
2012-04-13 14:55:00,76.33,76.33,76.31,76.31,3500.0,61.0725,61.0725,61.0565,61.0565,3500.0
2012-04-13 15:00:00,76.31,76.31,76.3,76.3,1200.0,61.0565,61.0565,61.0485,61.0485,1200.0
2012-04-13 15:05:00,76.32,76.39,76.32,76.39,5400.0,61.0645,61.1205,61.0645,61.1205,5400.0
2012-04-13 15:10:00,76.41,76.41,76.39,76.39,200.0,61.1365,61.1365,61.1205,61.1205,200.0
2012-04-13 15:15:00,76.38,76.39,76.35,76.38,6000.0,61.1125,61.1205,61.0885,61.1125,6000.0
2012-04-13 15:20:00,76.39,76.41,76.36,76.37,5400.0,61.1205,61.1365,61.0965,61.1045,5400.0
2012-04-13 15:25:00,76.36,76.36,76.28,76.29,6700.0,61.0965,61.0965,61.0325,61.0405,6700.0
2012-04-13 15:30:00,76.29,76.33,76.24,76.24,17800.0,61.0405,61.0725,61.0005,61.0005,17800.0
2012-04-13 15:35:00,76.22,76.22,76.14,76.16,28400.0,60.9845,60.9845,60.9205,60.9365,28400.0
2012-04-13 15:40:00,76.14,76.2,76.14,76.2,10200.0,60.9205,60.9685,60.9205,60.9685,10200.0
2012-04-13 15:45:00,76.16,76.17,76.07,76.1,20100.0,60.9365,60.9445,60.8645,60.8885,20100.0
2012-04-13 15:50:00,76.11,76.13,76.0,76.03,18700.0,60.8965,60.9125,60.8085,60.8325,18700.0
2012-04-13 15:55:00,76.03,76.08,75.97,76.02,56200.0,60.8325,60.8725,60.7845,60.8245,56200.0
2012-04-16 09:30:00,76.42,76.52,76.38,76.5,13300.0,61.1445,61.2245,61.1125,61.2085,13300.0
2012-04-16 09:35:00,76.5,76.5,76.43,76.43,5100.0,61.2085,61.2085,61.1525,61.1525,5100.0
2012-04-16 09:40:00,76.41,76.42,76.3,76.31,9500.0,61.1365,61.1445,61.0485,61.0565,9500.0
2012-04-16 09:45:00,76.3,76.3,76.23,76.28,13300.0,61.0485,61.0485,60.9925,61.0325,13300.0
2012-04-16 09:50:00,76.28,76.28,76.1,76.14,34000.0,61.0325,61.0325,60.8885,60.9205,34000.0
2012-04-16 09:55:00,76.11,76.12,76.04,76.07,25700.0,60.8965,60.9045,60.8405,60.8645,25700.0
2012-04-16 10:00:00,76.06,76.06,75.94,76.01,32800.0,60.8565,60.8565,60.7605,60.8165,32800.0
2012-04-16 10:05:00,76.02,76.07,75.98,76.02,25500.0,60.8245,60.8645,60.7925,60.8245,25500.0
2012-04-16 10:10:00,76.03,76.04,75.74,75.81,30000.0,60.8325,60.8405,60.6004,60.6565,30000.0
2012-04-16 10:15:00,75.8,75.83,75.68,75.79,32400.0,60.6485,60.6725,60.5524,60.6405,32400.0
2012-04-16 10:20:00,75.77,75.82,75.71,75.76,25800.0,60.6245,60.6645,60.5764,60.6164,25800.0
2012-04-16 10:25:00,75.76,75.86,75.73,75.86,22300.0,60.6164,60.6965,60.5924,60.6965,22300.0
2012-04-16 10:30:00,75.85,75.89,75.83,75.89,25700.0,60.6885,60.7205,60.6725,60.7205,25700.0
2012-04-16 10:35:00,75.87,75.89,75.78,75.79,10500.0,60.7045,60.7205,60.6325,60.6405,10500.0
2012-04-16 10:40:00,75.79,75.91,75.79,75.89,7300.0,60.6405,60.7365,60.6405,60.7205,7300.0
2012-04-16 10:45:00,75.86,76.01,75.86,76.01,7100.0,60.6965,60.8165,60.6965,60.8165,7100.0
2012-04-16 10:50:00,76.02,76.04,75.98,76.02,5100.0,60.8245,60.8405,60.7925,60.8245,5100.0
2012-04-16 10:55:00,76.02,76.03,75.96,75.96,4400.0,60.8245,60.8325,60.7765,60.7765,4400.0
2012-04-16 11:00:00,75.94,76.0,75.94,75.94,5900.0,60.7605,60.8085,60.7605,60.7605,5900.0
2012-04-16 11:05:00,75.93,75.97,75.89,75.97,7700.0,60.7525,60.7845,60.7205,60.7845,7700.0
2012-04-16 11:10:00,75.98,76.04,75.98,76.0,16000.0,60.7925,60.8405,60.7925,60.8085,16000.0
2012-04-16 11:15:00,76.01,76.01,75.94,75.96,3500.0,60.8165,60.8165,60.7605,60.7765,3500.0
2012-04-16 11:20:00,75.98,76.0,75.95,75.99,6900.0,60.7925,60.8085,60.7685,60.8005,6900.0
2012-04-16 11:25:00,75.95,75.97,75.93,75.93,7100.0,60.7685,60.7845,60.7525,60.7525,7100.0
2012-04-16 11:30:00,75.94,75.94,75.82,75.82,9900.0,60.7605,60.7605,60.6645,60.6645,9900.0
2012-04-16 11:35:00,75.82,75.83,75.78,75.83,8500.0,60.6645,60.6725,60.6325,60.6725,8500.0
2012-04-16 11:40:00,75.85,75.87,75.81,75.83,7800.0,60.6885,60.7045,60.6565,60.6725,7800.0
2012-04-16 11:45:00,75.82,75.87,75.81,75.81,6300.0,60.6645,60.7045,60.6565,60.6565,6300.0
2012-04-16 11:50:00,75.81,75.87,75.79,75.79,9900.0,60.6565,60.7045,60.6405,60.6405,9900.0
2012-04-16 11:55:00,75.81,75.85,75.8,75.82,6800.0,60.6565,60.6885,60.6485,60.6645,6800.0
2012-04-16 12:00:00,75.8,75.93,75.8,75.93,11600.0,60.6485,60.7525,60.6485,60.7525,11600.0
2012-04-16 12:05:00,75.96,75.96,75.84,75.85,7700.0,60.7765,60.7765,60.6805,60.6885,7700.0
2012-04-16 12:10:00,75.87,75.89,75.86,75.87,7200.0,60.7045,60.7205,60.6965,60.7045,7200.0
2012-04-16 12:15:00,75.89,75.92,75.83,75.83,7000.0,60.7205,60.7445,60.6725,60.6725,7000.0
2012-04-16 12:20:00,75.82,75.82,75.75,75.78,8500.0,60.6645,60.6645,60.6084,60.6325,8500.0
2012-04-16 12:25:00,75.81,75.87,75.8,75.87,16600.0,60.6565,60.7045,60.6485,60.7045,16600.0
2012-04-16 12:30:00,75.87,75.89,75.8,75.8,4200.0,60.7045,60.7205,60.6485,60.6485,4200.0
2012-04-16 12:35:00,75.8,75.83,75.77,75.81,3200.0,60.6485,60.6725,60.6245,60.6565,3200.0
2012-04-16 12:40:00,75.84,75.87,75.82,75.86,4000.0,60.6805,60.7045,60.6645,60.6965,4000.0
2012-04-16 12:45:00,75.87,75.9,75.85,75.9,1200.0,60.7045,60.7285,60.6885,60.7285,1200.0
2012-04-16 12:50:00,75.89,75.89,75.85,75.85,7200.0,60.7205,60.7205,60.6885,60.6885,7200.0
2012-04-16 12:55:00,75.87,76.02,75.87,76.01,6500.0,60.7045,60.8245,60.7045,60.8165,6500.0
2012-04-16 13:00:00,76.01,76.01,75.99,75.99,5200.0,60.8165,60.8165,60.8005,60.8005,5200.0
2012-04-16 13:05:00,75.97,76.0,75.96,75.99,1300.0,60.7845,60.8085,60.7765,60.8005,1300.0
2012-04-16 13:10:00,75.98,75.98,75.94,75.95,4000.0,60.7925,60.7925,60.7605,60.7685,4000.0
2012-04-16 13:15:00,75.95,76.03,75.95,75.97,9500.0,60.7685,60.8325,60.7685,60.7845,9500.0
2012-04-16 13:20:00,75.97,76.0,75.97,75.97,3100.0,60.7845,60.8085,60.7845,60.7845,3100.0
2012-04-16 13:25:00,75.96,75.99,75.89,75.95,11700.0,60.7765,60.8005,60.7205,60.7685,11700.0
2012-04-16 13:30:00,75.95,76.01,75.95,76.01,4700.0,60.7685,60.8165,60.7685,60.8165,4700.0
2012-04-16 13:35:00,76.03,76.12,76.03,76.1,11500.0,60.8325,60.9045,60.8325,60.8885,11500.0
2012-04-16 13:40:00,76.09,76.17,76.09,76.17,6400.0,60.8805,60.9445,60.8805,60.9445,6400.0
2012-04-16 13:45:00,76.22,76.25,76.18,76.22,16200.0,60.9845,61.0085,60.9525,60.9845,16200.0
2012-04-16 13:50:00,76.21,76.26,76.2,76.2,6400.0,60.9765,61.0165,60.9685,60.9685,6400.0
2012-04-16 13:55:00,76.2,76.3,76.2,76.28,9100.0,60.9685,61.0485,60.9685,61.0325,9100.0
2012-04-16 14:00:00,76.25,76.27,76.2,76.22,8700.0,61.0085,61.0245,60.9685,60.9845,8700.0
2012-04-16 14:05:00,76.23,76.23,76.15,76.15,14200.0,60.9925,60.9925,60.9285,60.9285,14200.0
2012-04-16 14:10:00,76.15,76.19,76.14,76.19,6500.0,60.9285,60.9605,60.9205,60.9605,6500.0
2012-04-16 14:15:00,76.2,76.2,76.18,76.2,2300.0,60.9685,60.9685,60.9525,60.9685,2300.0
2012-04-16 14:20:00,76.18,76.19,76.15,76.15,2000.0,60.9525,60.9605,60.9285,60.9285,2000.0
2012-04-16 14:25:00,76.15,76.15,76.09,76.11,6600.0,60.9285,60.9285,60.8805,60.8965,6600.0
2012-04-16 14:30:00,76.1,76.18,76.1,76.18,10300.0,60.8885,60.9525,60.8885,60.9525,10300.0
2012-04-16 14:35:00,76.17,76.21,76.16,76.16,17300.0,60.9445,60.9765,60.9365,60.9365,17300.0
2012-04-16 14:40:00,76.18,76.21,76.15,76.15,14900.0,60.9525,60.9765,60.9285,60.9285,14900.0
2012-04-16 14:45:00,76.15,76.18,76.15,76.18,1300.0,60.9285,60.9525,60.9285,60.9525,1300.0
2012-04-16 14:50:00,76.18,76.2,76.18,76.18,7100.0,60.9525,60.9685,60.9525,60.9525,7100.0
2012-04-16 14:55:00,76.15,76.15,76.1,76.11,4800.0,60.9285,60.9285,60.8885,60.8965,4800.0
2012-04-16 15:00:00,76.1,76.12,76.0,76.0,9200.0,60.8885,60.9045,60.8085,60.8085,9200.0
2012-04-16 15:05:00,76.02,76.07,76.02,76.05,4800.0,60.8245,60.8645,60.8245,60.8485,4800.0
2012-04-16 15:10:00,76.06,76.12,76.06,76.12,4100.0,60.8565,60.9045,60.8565,60.9045,4100.0
2012-04-16 15:15:00,76.1,76.1,76.09,76.1,7400.0,60.8885,60.8885,60.8805,60.8885,7400.0
2012-04-16 15:20:00,76.12,76.12,76.03,76.06,24500.0,60.9045,60.9045,60.8325,60.8565,24500.0
2012-04-16 15:25:00,76.05,76.05,76.0,76.05,18300.0,60.8485,60.8485,60.8085,60.8485,18300.0
2012-04-16 15:30:00,76.04,76.08,76.04,76.08,6000.0,60.8405,60.8725,60.8405,60.8725,6000.0
2012-04-16 15:35:00,76.03,76.11,76.03,76.08,9600.0,60.8325,60.8965,60.8325,60.8725,9600.0
2012-04-16 15:40:00,76.08,76.11,76.06,76.09,7200.0,60.8725,60.8965,60.8565,60.8805,7200.0
2012-04-16 15:45:00,76.08,76.08,75.99,75.99,10700.0,60.8725,60.8725,60.8005,60.8005,10700.0
2012-04-16 15:50:00,75.99,76.0,75.92,75.95,19200.0,60.8005,60.8085,60.7445,60.7685,19200.0
2012-04-16 15:55:00,75.93,76.0,75.92,75.93,18000.0,60.7525,60.8085,60.7445,60.7525,18000.0
2012-04-17 09:30:00,76.39,76.54,76.38,76.5,18000.0,61.1205,61.2405,61.1125,61.2085,18000.0
2012-04-17 09:35:00,76.51,76.58,76.51,76.53,34500.0,61.2165,61.2725,61.2165,61.2325,34500.0
2012-04-17 09:40:00,76.54,76.54,76.45,76.51,15900.0,61.2405,61.2405,61.1685,61.2165,15900.0
2012-04-17 09:45:00,76.52,76.52,76.45,76.45,9600.0,61.2245,61.2245,61.1685,61.1685,9600.0
2012-04-17 09:50:00,76.47,76.55,76.45,76.46,12700.0,61.1845,61.2485,61.1685,61.1765,12700.0
2012-04-17 09:55:00,76.5,76.52,76.45,76.48,17900.0,61.2085,61.2245,61.1685,61.1925,17900.0
2012-04-17 10:00:00,76.49,76.5,76.34,76.4,20400.0,61.2005,61.2085,61.0805,61.1285,20400.0
2012-04-17 10:05:00,76.42,76.54,76.42,76.5,20900.0,61.1445,61.2405,61.1445,61.2085,20900.0
2012-04-17 10:10:00,76.5,76.56,76.5,76.55,9700.0,61.2085,61.2565,61.2085,61.2485,9700.0
2012-04-17 10:15:00,76.55,76.71,76.55,76.71,40000.0,61.2485,61.3766,61.2485,61.3766,40000.0
2012-04-17 10:20:00,76.71,76.72,76.67,76.67,34100.0,61.3766,61.3846,61.3446,61.3446,34100.0
2012-04-17 10:25:00,76.68,76.7,76.67,76.69,6900.0,61.3526,61.3686,61.3446,61.3606,6900.0
2012-04-17 10:30:00,76.7,76.75,76.67,76.67,9700.0,61.3686,61.4086,61.3446,61.3446,9700.0
2012-04-17 10:35:00,76.68,76.72,76.68,76.69,4200.0,61.3526,61.3846,61.3526,61.3606,4200.0
2012-04-17 10:40:00,76.69,76.76,76.69,76.75,8800.0,61.3606,61.4166,61.3606,61.4086,8800.0
2012-04-17 10:45:00,76.75,76.81,76.75,76.78,58400.0,61.4086,61.4566,61.4086,61.4326,58400.0
2012-04-17 10:50:00,76.79,76.86,76.79,76.85,25000.0,61.4406,61.4966,61.4406,61.4886,25000.0
2012-04-17 10:55:00,76.85,76.85,76.81,76.82,2700.0,61.4886,61.4886,61.4566,61.4646,2700.0
2012-04-17 11:00:00,76.84,76.95,76.84,76.94,34500.0,61.4806,61.5686,61.4806,61.5606,34500.0
2012-04-17 11:05:00,76.95,76.99,76.92,76.95,15400.0,61.5686,61.6006,61.5446,61.5686,15400.0
2012-04-17 11:10:00,76.96,76.96,76.92,76.95,8900.0,61.5766,61.5766,61.5446,61.5686,8900.0
2012-04-17 11:15:00,76.95,76.97,76.92,76.96,9300.0,61.5686,61.5846,61.5446,61.5766,9300.0
2012-04-17 11:20:00,76.95,77.01,76.93,76.95,26000.0,61.5686,61.6166,61.5526,61.5686,26000.0
2012-04-17 11:25:00,76.94,76.96,76.91,76.92,12300.0,61.5606,61.5766,61.5366,61.5446,12300.0
2012-04-17 11:30:00,76.94,76.94,76.9,76.93,1900.0,61.5606,61.5606,61.5286,61.5526,1900.0
2012-04-17 11:35:00,76.93,76.95,76.91,76.92,2400.0,61.5526,61.5686,61.5366,61.5446,2400.0
2012-04-17 11:40:00,76.91,76.92,76.91,76.91,3800.0,61.5366,61.5446,61.5366,61.5366,3800.0
2012-04-17 11:45:00,76.91,76.92,76.91,76.92,2700.0,61.5366,61.5446,61.5366,61.5446,2700.0
2012-04-17 11:50:00,76.93,76.95,76.92,76.94,7900.0,61.5526,61.5686,61.5446,61.5606,7900.0
2012-04-17 11:55:00,76.93,76.96,76.92,76.94,22000.0,61.5526,61.5766,61.5446,61.5606,22000.0
2012-04-17 12:00:00,76.95,77.0,76.95,76.99,12100.0,61.5686,61.6086,61.5686,61.6006,12100.0
2012-04-17 12:05:00,76.98,77.0,76.98,77.0,6400.0,61.5926,61.6086,61.5926,61.6086,6400.0
2012-04-17 12:10:00,77.0,77.03,76.98,76.99,6600.0,61.6086,61.6326,61.5926,61.6006,6600.0
2012-04-17 12:15:00,76.97,77.03,76.97,77.03,4400.0,61.5846,61.6326,61.5846,61.6326,4400.0
2012-04-17 12:20:00,77.01,77.08,77.01,77.06,11700.0,61.6166,61.6726,61.6166,61.6566,11700.0
2012-04-17 12:25:00,77.05,77.08,77.05,77.08,6200.0,61.6486,61.6726,61.6486,61.6726,6200.0
2012-04-17 12:30:00,77.09,77.14,77.07,77.12,5500.0,61.6806,61.7206,61.6646,61.7046,5500.0
2012-04-17 12:35:00,77.14,77.14,77.11,77.12,6200.0,61.7206,61.7206,61.6966,61.7046,6200.0
2012-04-17 12:40:00,77.12,77.13,77.12,77.13,2500.0,61.7046,61.7126,61.7046,61.7126,2500.0
2012-04-17 12:45:00,77.13,77.14,77.12,77.13,9500.0,61.7126,61.7206,61.7046,61.7126,9500.0
2012-04-17 12:50:00,77.14,77.15,77.11,77.12,5800.0,61.7206,61.7286,61.6966,61.7046,5800.0
2012-04-17 12:55:00,77.12,77.12,77.1,77.1,1500.0,61.7046,61.7046,61.6886,61.6886,1500.0
2012-04-17 13:00:00,77.1,77.1,77.09,77.1,800.0,61.6886,61.6886,61.6806,61.6886,800.0
2012-04-17 13:05:00,77.09,77.11,77.09,77.11,2900.0,61.6806,61.6966,61.6806,61.6966,2900.0
2012-04-17 13:10:00,77.1,77.12,77.09,77.1,3500.0,61.6886,61.7046,61.6806,61.6886,3500.0
2012-04-17 13:15:00,77.11,77.13,77.1,77.1,6600.0,61.6966,61.7126,61.6886,61.6886,6600.0
2012-04-17 13:20:00,77.1,77.11,77.1,77.1,2100.0,61.6886,61.6966,61.6886,61.6886,2100.0
2012-04-17 13:25:00,77.09,77.12,77.09,77.12,1000.0,61.6806,61.7046,61.6806,61.7046,1000.0
2012-04-17 13:30:00,77.14,77.14,77.13,77.13,2500.0,61.7206,61.7206,61.7126,61.7126,2500.0
2012-04-17 13:35:00,77.11,77.13,77.11,77.13,3400.0,61.6966,61.7126,61.6966,61.7126,3400.0
2012-04-17 13:40:00,77.14,77.17,77.13,77.14,8100.0,61.7206,61.7446,61.7126,61.7206,8100.0
2012-04-17 13:45:00,77.15,77.15,77.13,77.13,1500.0,61.7286,61.7286,61.7126,61.7126,1500.0
2012-04-17 13:50:00,77.13,77.15,77.12,77.15,7000.0,61.7126,61.7286,61.7046,61.7286,7000.0
2012-04-17 13:55:00,77.13,77.17,77.13,77.15,1900.0,61.7126,61.7446,61.7126,61.7286,1900.0
2012-04-17 14:00:00,77.15,77.17,77.15,77.17,1600.0,61.7286,61.7446,61.7286,61.7446,1600.0
2012-04-17 14:05:00,77.16,77.18,77.16,77.16,2800.0,61.7366,61.7526,61.7366,61.7366,2800.0
2012-04-17 14:10:00,77.15,77.18,77.15,77.16,3300.0,61.7286,61.7526,61.7286,61.7366,3300.0
2012-04-17 14:15:00,77.15,77.16,77.15,77.16,4600.0,61.7286,61.7366,61.7286,61.7366,4600.0
2012-04-17 14:20:00,77.16,77.2,77.16,77.2,3300.0,61.7366,61.7686,61.7366,61.7686,3300.0
2012-04-17 14:25:00,77.18,77.2,77.18,77.19,2100.0,61.7526,61.7686,61.7526,61.7606,2100.0
2012-04-17 14:30:00,77.22,77.24,77.21,77.24,19500.0,61.7846,61.8006,61.7766,61.8006,19500.0
2012-04-17 14:35:00,77.25,77.25,77.21,77.23,4700.0,61.8086,61.8086,61.7766,61.7926,4700.0
2012-04-17 14:40:00,77.21,77.21,77.19,77.2,2900.0,61.7766,61.7766,61.7606,61.7686,2900.0
2012-04-17 14:45:00,77.19,77.2,77.12,77.12,10400.0,61.7606,61.7686,61.7046,61.7046,10400.0
2012-04-17 14:50:00,77.13,77.15,77.11,77.11,14500.0,61.7126,61.7286,61.6966,61.6966,14500.0
2012-04-17 14:55:00,77.12,77.16,77.11,77.16,4300.0,61.7046,61.7366,61.6966,61.7366,4300.0
2012-04-17 15:00:00,77.15,77.16,77.13,77.16,2400.0,61.7286,61.7366,61.7126,61.7366,2400.0
2012-04-17 15:05:00,77.16,77.17,77.13,77.16,8100.0,61.7366,61.7446,61.7126,61.7366,8100.0
2012-04-17 15:10:00,77.16,77.16,77.12,77.13,2700.0,61.7366,61.7366,61.7046,61.7126,2700.0
2012-04-17 15:15:00,77.13,77.14,77.11,77.11,4900.0,61.7126,61.7206,61.6966,61.6966,4900.0
2012-04-17 15:20:00,77.12,77.17,77.11,77.15,19700.0,61.7046,61.7446,61.6966,61.7286,19700.0
2012-04-17 15:25:00,77.16,77.23,77.14,77.22,13500.0,61.7366,61.7926,61.7206,61.7846,13500.0
2012-04-17 15:30:00,77.22,77.22,77.15,77.15,6800.0,61.7846,61.7846,61.7286,61.7286,6800.0
2012-04-17 15:35:00,77.16,77.17,77.14,77.14,6900.0,61.7366,61.7446,61.7206,61.7206,6900.0
2012-04-17 15:40:00,77.13,77.16,77.1,77.15,10200.0,61.7126,61.7366,61.6886,61.7286,10200.0
2012-04-17 15:45:00,77.17,77.17,77.13,77.14,15900.0,61.7446,61.7446,61.7126,61.7206,15900.0
2012-04-17 15:50:00,77.13,77.2,77.13,77.16,9000.0,61.7126,61.7686,61.7126,61.7366,9000.0
2012-04-17 15:55:00,77.16,77.16,77.07,77.08,116100.0,61.7366,61.7366,61.6646,61.6726,116100.0
2012-04-18 09:30:00,76.77,76.8,76.68,76.75,8900.0,61.4246,61.4486,61.3526,61.4086,8900.0
2012-04-18 09:35:00,76.76,76.86,76.75,76.84,14900.0,61.4166,61.4966,61.4086,61.4806,14900.0
2012-04-18 09:40:00,76.84,76.9,76.84,76.86,23100.0,61.4806,61.5286,61.4806,61.4966,23100.0
2012-04-18 09:45:00,76.86,76.89,76.79,76.89,16800.0,61.4966,61.5206,61.4406,61.5206,16800.0
2012-04-18 09:50:00,76.88,76.96,76.84,76.96,23100.0,61.5126,61.5766,61.4806,61.5766,23100.0
2012-04-18 09:55:00,76.95,76.98,76.95,76.96,9300.0,61.5686,61.5926,61.5686,61.5766,9300.0
2012-04-18 10:00:00,76.96,76.97,76.88,76.92,15600.0,61.5766,61.5846,61.5126,61.5446,15600.0
2012-04-18 10:05:00,76.93,76.96,76.9,76.92,11900.0,61.5526,61.5766,61.5286,61.5446,11900.0
2012-04-18 10:10:00,76.95,76.97,76.88,76.96,16700.0,61.5686,61.5846,61.5126,61.5766,16700.0
2012-04-18 10:15:00,76.97,77.01,76.96,76.98,7400.0,61.5846,61.6166,61.5766,61.5926,7400.0
2012-04-18 10:20:00,76.97,76.98,76.86,76.89,12000.0,61.5846,61.5926,61.4966,61.5206,12000.0
2012-04-18 10:25:00,76.89,76.94,76.87,76.87,18300.0,61.5206,61.5606,61.5046,61.5046,18300.0
2012-04-18 10:30:00,76.88,76.9,76.84,76.88,11300.0,61.5126,61.5286,61.4806,61.5126,11300.0
2012-04-18 10:35:00,76.91,77.0,76.91,76.98,20500.0,61.5366,61.6086,61.5366,61.5926,20500.0
2012-04-18 10:40:00,76.98,77.03,76.95,77.01,36900.0,61.5926,61.6326,61.5686,61.6166,36900.0
2012-04-18 10:45:00,77.02,77.07,77.02,77.04,13100.0,61.6246,61.6646,61.6246,61.6406,13100.0
2012-04-18 10:50:00,77.05,77.05,76.99,77.0,3400.0,61.6486,61.6486,61.6006,61.6086,3400.0
2012-04-18 10:55:00,77.01,77.03,76.99,77.01,7400.0,61.6166,61.6326,61.6006,61.6166,7400.0
2012-04-18 11:00:00,77.01,77.03,76.99,76.99,6500.0,61.6166,61.6326,61.6006,61.6006,6500.0
2012-04-18 11:05:00,77.0,77.0,76.83,76.88,22300.0,61.6086,61.6086,61.4726,61.5126,22300.0
2012-04-18 11:10:00,76.89,76.89,76.8,76.81,18600.0,61.5206,61.5206,61.4486,61.4566,18600.0
2012-04-18 11:15:00,76.78,76.83,76.77,76.83,24400.0,61.4326,61.4726,61.4246,61.4726,24400.0
2012-04-18 11:20:00,76.83,76.83,76.77,76.81,31300.0,61.4726,61.4726,61.4246,61.4566,31300.0
2012-04-18 11:25:00,76.81,76.82,76.76,76.79,40000.0,61.4566,61.4646,61.4166,61.4406,40000.0
2012-04-18 11:30:00,76.81,76.81,76.75,76.76,3700.0,61.4566,61.4566,61.4086,61.4166,3700.0
2012-04-18 11:35:00,76.75,76.78,76.72,76.76,6600.0,61.4086,61.4326,61.3846,61.4166,6600.0
2012-04-18 11:40:00,76.78,76.78,76.75,76.76,1600.0,61.4326,61.4326,61.4086,61.4166,1600.0
2012-04-18 11:45:00,76.75,76.84,76.75,76.83,4900.0,61.4086,61.4806,61.4086,61.4726,4900.0
2012-04-18 11:50:00,76.82,76.91,76.81,76.91,6600.0,61.4646,61.5366,61.4566,61.5366,6600.0
2012-04-18 11:55:00,76.92,76.94,76.9,76.93,4600.0,61.5446,61.5606,61.5286,61.5526,4600.0
2012-04-18 12:00:00,76.9,76.91,76.89,76.9,4300.0,61.5286,61.5366,61.5206,61.5286,4300.0
2012-04-18 12:05:00,76.9,76.91,76.88,76.89,4700.0,61.5286,61.5366,61.5126,61.5206,4700.0
2012-04-18 12:10:00,76.9,76.9,76.87,76.89,2500.0,61.5286,61.5286,61.5046,61.5206,2500.0
2012-04-18 12:15:00,76.9,76.9,76.88,76.88,2700.0,61.5286,61.5286,61.5126,61.5126,2700.0
2012-04-18 12:20:00,76.9,76.91,76.88,76.89,3800.0,61.5286,61.5366,61.5126,61.5206,3800.0
2012-04-18 12:25:00,76.87,76.87,76.82,76.82,1100.0,61.5046,61.5046,61.4646,61.4646,1100.0
2012-04-18 12:30:00,76.82,76.83,76.8,76.81,1400.0,61.4646,61.4726,61.4486,61.4566,1400.0
2012-04-18 12:35:00,76.82,76.83,76.82,76.83,1700.0,61.4646,61.4726,61.4646,61.4726,1700.0
2012-04-18 12:40:00,76.83,76.88,76.83,76.87,2200.0,61.4726,61.5126,61.4726,61.5046,2200.0
2012-04-18 12:45:00,76.87,76.88,76.83,76.83,10400.0,61.5046,61.5126,61.4726,61.4726,10400.0
2012-04-18 12:50:00,76.81,76.85,76.81,76.85,5100.0,61.4566,61.4886,61.4566,61.4886,5100.0
2012-04-18 12:55:00,76.84,76.85,76.82,76.84,2600.0,61.4806,61.4886,61.4646,61.4806,2600.0
2012-04-18 13:00:00,76.84,76.89,76.84,76.89,2100.0,61.4806,61.5206,61.4806,61.5206,2100.0
2012-04-18 13:05:00,76.9,76.9,76.9,76.9,900.0,61.5286,61.5286,61.5286,61.5286,900.0
2012-04-18 13:10:00,76.9,76.91,76.87,76.87,2600.0,61.5286,61.5366,61.5046,61.5046,2600.0
2012-04-18 13:15:00,76.86,76.86,76.82,76.86,5900.0,61.4966,61.4966,61.4646,61.4966,5900.0
2012-04-18 13:20:00,76.85,76.88,76.85,76.87,3800.0,61.4886,61.5126,61.4886,61.5046,3800.0
2012-04-18 13:25:00,76.86,76.87,76.83,76.84,5200.0,61.4966,61.5046,61.4726,61.4806,5200.0
2012-04-18 13:30:00,76.82,76.85,76.79,76.79,10800.0,61.4646,61.4886,61.4406,61.4406,10800.0
2012-04-18 13:35:00,76.8,76.81,76.72,76.73,9600.0,61.4486,61.4566,61.3846,61.3926,9600.0
2012-04-18 13:40:00,76.73,76.76,76.73,76.76,5500.0,61.3926,61.4166,61.3926,61.4166,5500.0
2012-04-18 13:45:00,76.75,76.77,76.74,76.75,8200.0,61.4086,61.4246,61.4006,61.4086,8200.0
2012-04-18 13:50:00,76.73,76.77,76.73,76.77,3300.0,61.3926,61.4246,61.3926,61.4246,3300.0
2012-04-18 13:55:00,76.77,76.77,76.69,76.73,7600.0,61.4246,61.4246,61.3606,61.3926,7600.0
2012-04-18 14:00:00,76.72,76.77,76.7,76.77,9600.0,61.3846,61.4246,61.3686,61.4246,9600.0
2012-04-18 14:05:00,76.77,76.8,76.76,76.77,3800.0,61.4246,61.4486,61.4166,61.4246,3800.0
2012-04-18 14:10:00,76.77,76.8,76.77,76.8,5000.0,61.4246,61.4486,61.4246,61.4486,5000.0
2012-04-18 14:15:00,76.81,76.85,76.79,76.85,11900.0,61.4566,61.4886,61.4406,61.4886,11900.0
2012-04-18 14:20:00,76.87,76.97,76.87,76.94,19800.0,61.5046,61.5846,61.5046,61.5606,19800.0
2012-04-18 14:25:00,76.96,76.99,76.92,76.93,17500.0,61.5766,61.6006,61.5446,61.5526,17500.0
2012-04-18 14:30:00,76.94,76.98,76.93,76.97,10900.0,61.5606,61.5926,61.5526,61.5846,10900.0
2012-04-18 14:35:00,76.98,76.98,76.92,76.93,5500.0,61.5926,61.5926,61.5446,61.5526,5500.0
2012-04-18 14:40:00,76.94,76.95,76.92,76.95,7400.0,61.5606,61.5686,61.5446,61.5686,7400.0
2012-04-18 14:45:00,76.96,76.98,76.93,76.93,9400.0,61.5766,61.5926,61.5526,61.5526,9400.0
2012-04-18 14:50:00,76.94,76.97,76.94,76.96,9700.0,61.5606,61.5846,61.5606,61.5766,9700.0
2012-04-18 14:55:00,76.97,76.97,76.95,76.97,2700.0,61.5846,61.5846,61.5686,61.5846,2700.0
2012-04-18 15:00:00,76.97,77.06,76.97,77.06,14700.0,61.5846,61.6566,61.5846,61.6566,14700.0
2012-04-18 15:05:00,77.07,77.07,76.98,76.99,8700.0,61.6646,61.6646,61.5926,61.6006,8700.0
2012-04-18 15:10:00,77.0,77.01,76.95,76.98,13700.0,61.6086,61.6166,61.5686,61.5926,13700.0
2012-04-18 15:15:00,76.99,77.0,76.93,76.93,4900.0,61.6006,61.6086,61.5526,61.5526,4900.0
2012-04-18 15:20:00,76.94,76.97,76.93,76.97,13500.0,61.5606,61.5846,61.5526,61.5846,13500.0
2012-04-18 15:25:00,76.97,76.98,76.87,76.89,26900.0,61.5846,61.5926,61.5046,61.5206,26900.0
2012-04-18 15:30:00,76.89,76.93,76.89,76.91,4500.0,61.5206,61.5526,61.5206,61.5366,4500.0
2012-04-18 15:35:00,76.9,76.93,76.9,76.93,7500.0,61.5286,61.5526,61.5286,61.5526,7500.0
2012-04-18 15:40:00,76.92,76.92,76.89,76.91,7400.0,61.5446,61.5446,61.5206,61.5366,7400.0
2012-04-18 15:45:00,76.92,76.93,76.86,76.87,10200.0,61.5446,61.5526,61.4966,61.5046,10200.0
2012-04-18 15:50:00,76.87,76.88,76.82,76.83,24600.0,61.5046,61.5126,61.4646,61.4726,24600.0
2012-04-18 15:55:00,76.83,76.84,76.8,76.82,24400.0,61.4726,61.4806,61.4486,61.4646,24400.0
2012-04-19 09:30:00,76.83,76.86,76.67,76.68,16700.0,61.4726,61.4966,61.3446,61.3526,16700.0
2012-04-19 09:35:00,76.66,76.77,76.66,76.73,28500.0,61.3366,61.4246,61.3366,61.3926,28500.0
2012-04-19 09:40:00,76.75,76.89,76.73,76.89,28100.0,61.4086,61.5206,61.3926,61.5206,28100.0
2012-04-19 09:45:00,76.89,77.04,76.89,77.02,22000.0,61.5206,61.6406,61.5206,61.6246,22000.0
2012-04-19 09:50:00,77.02,77.02,76.95,76.97,15100.0,61.6246,61.6246,61.5686,61.5846,15100.0
2012-04-19 09:55:00,76.98,77.0,76.95,76.97,52500.0,61.5926,61.6086,61.5686,61.5846,52500.0
2012-04-19 10:00:00,76.98,76.98,76.57,76.58,127400.0,61.5926,61.5926,61.2645,61.2725,127400.0
2012-04-19 10:05:00,76.55,76.65,76.53,76.56,60600.0,61.2485,61.3285,61.2325,61.2565,60600.0
2012-04-19 10:10:00,76.54,76.66,76.51,76.62,36300.0,61.2405,61.3366,61.2165,61.3045,36300.0
2012-04-19 10:15:00,76.62,76.67,76.51,76.65,36400.0,61.3045,61.3446,61.2165,61.3285,36400.0
2012-04-19 10:20:00,76.66,76.79,76.66,76.76,21400.0,61.3366,61.4406,61.3366,61.4166,21400.0
2012-04-19 10:25:00,76.78,76.78,76.72,76.72,16200.0,61.4326,61.4326,61.3846,61.3846,16200.0
2012-04-19 10:30:00,76.75,76.91,76.74,76.88,29300.0,61.4086,61.5366,61.4006,61.5126,29300.0
2012-04-19 10:35:00,76.92,77.09,76.92,77.02,40000.0,61.5446,61.6806,61.5446,61.6246,40000.0
2012-04-19 10:40:00,77.04,77.18,77.04,77.09,30600.0,61.6406,61.7526,61.6406,61.6806,30600.0
2012-04-19 10:45:00,77.13,77.14,77.02,77.07,22200.0,61.7126,61.7206,61.6246,61.6646,22200.0
2012-04-19 10:50:00,77.07,77.08,77.03,77.07,7800.0,61.6646,61.6726,61.6326,61.6646,7800.0
2012-04-19 10:55:00,77.1,77.14,77.03,77.04,17800.0,61.6886,61.7206,61.6326,61.6406,17800.0
2012-04-19 11:00:00,77.05,77.09,77.01,77.07,15000.0,61.6486,61.6806,61.6166,61.6646,15000.0
2012-04-19 11:05:00,77.08,77.14,77.03,77.05,14200.0,61.6726,61.7206,61.6326,61.6486,14200.0
2012-04-19 11:10:00,77.05,77.05,76.96,76.97,17900.0,61.6486,61.6486,61.5766,61.5846,17900.0
2012-04-19 11:15:00,76.98,77.06,76.96,76.99,55100.0,61.5926,61.6566,61.5766,61.6006,55100.0
2012-04-19 11:20:00,76.97,77.04,76.91,76.91,79500.0,61.5846,61.6406,61.5366,61.5366,79500.0
2012-04-19 11:25:00,76.91,76.92,76.87,76.87,17600.0,61.5366,61.5446,61.5046,61.5046,17600.0
2012-04-19 11:30:00,76.88,76.89,76.74,76.78,19500.0,61.5126,61.5206,61.4006,61.4326,19500.0
2012-04-19 11:35:00,76.8,76.84,76.76,76.82,9200.0,61.4486,61.4806,61.4166,61.4646,9200.0
2012-04-19 11:40:00,76.83,76.89,76.82,76.88,17300.0,61.4726,61.5206,61.4646,61.5126,17300.0
2012-04-19 11:45:00,76.87,76.96,76.84,76.95,4600.0,61.5046,61.5766,61.4806,61.5686,4600.0
2012-04-19 11:50:00,76.94,76.99,76.93,76.97,11000.0,61.5606,61.6006,61.5526,61.5846,11000.0
2012-04-19 11:55:00,76.97,76.97,76.91,76.91,6600.0,61.5846,61.5846,61.5366,61.5366,6600.0
2012-04-19 12:00:00,76.9,76.91,76.72,76.73,29900.0,61.5286,61.5366,61.3846,61.3926,29900.0
2012-04-19 12:05:00,76.71,76.72,76.61,76.66,22000.0,61.3766,61.3846,61.2965,61.3366,22000.0
2012-04-19 12:10:00,76.59,76.7,76.58,76.69,11500.0,61.2805,61.3686,61.2725,61.3606,11500.0
2012-04-19 12:15:00,76.66,76.69,76.61,76.63,17600.0,61.3366,61.3606,61.2965,61.3125,17600.0
2012-04-19 12:20:00,76.64,76.69,76.61,76.61,9400.0,61.3205,61.3606,61.2965,61.2965,9400.0
2012-04-19 12:25:00,76.61,76.64,76.57,76.61,12200.0,61.2965,61.3205,61.2645,61.2965,12200.0
2012-04-19 12:30:00,76.57,76.62,76.54,76.59,8100.0,61.2645,61.3045,61.2405,61.2805,8100.0
2012-04-19 12:35:00,76.61,76.67,76.59,76.64,7700.0,61.2965,61.3446,61.2805,61.3205,7700.0
2012-04-19 12:40:00,76.63,76.65,76.6,76.63,10400.0,61.3125,61.3285,61.2885,61.3125,10400.0
2012-04-19 12:45:00,76.62,76.68,76.62,76.66,9500.0,61.3045,61.3526,61.3045,61.3366,9500.0
2012-04-19 12:50:00,76.63,76.66,76.59,76.63,4700.0,61.3125,61.3366,61.2805,61.3125,4700.0
2012-04-19 12:55:00,76.63,76.65,76.6,76.6,8300.0,61.3125,61.3285,61.2885,61.2885,8300.0
2012-04-19 13:00:00,76.57,76.68,76.57,76.66,10600.0,61.2645,61.3526,61.2645,61.3366,10600.0
2012-04-19 13:05:00,76.65,76.69,76.64,76.68,8600.0,61.3285,61.3606,61.3205,61.3526,8600.0
2012-04-19 13:10:00,76.65,76.66,76.54,76.54,12200.0,61.3285,61.3366,61.2405,61.2405,12200.0
2012-04-19 13:15:00,76.52,76.61,76.52,76.54,23200.0,61.2245,61.2965,61.2245,61.2405,23200.0
2012-04-19 13:20:00,76.54,76.55,76.43,76.48,42300.0,61.2405,61.2485,61.1525,61.1925,42300.0
2012-04-19 13:25:00,76.49,76.54,76.46,76.51,7500.0,61.2005,61.2405,61.1765,61.2165,7500.0
2012-04-19 13:30:00,76.54,76.64,76.53,76.63,7600.0,61.2405,61.3205,61.2325,61.3125,7600.0
2012-04-19 13:35:00,76.58,76.59,76.53,76.56,9700.0,61.2725,61.2805,61.2325,61.2565,9700.0
2012-04-19 13:40:00,76.57,76.57,76.52,76.54,2400.0,61.2645,61.2645,61.2245,61.2405,2400.0
2012-04-19 13:45:00,76.53,76.55,76.52,76.54,6900.0,61.2325,61.2485,61.2245,61.2405,6900.0
2012-04-19 13:50:00,76.54,76.56,76.48,76.48,7200.0,61.2405,61.2565,61.1925,61.1925,7200.0
2012-04-19 13:55:00,76.5,76.5,76.38,76.41,8900.0,61.2085,61.2085,61.1125,61.1365,8900.0
2012-04-19 14:00:00,76.39,76.47,76.38,76.47,8900.0,61.1205,61.1845,61.1125,61.1845,8900.0
2012-04-19 14:05:00,76.46,76.46,76.41,76.42,12500.0,61.1765,61.1765,61.1365,61.1445,12500.0
2012-04-19 14:10:00,76.41,76.41,76.38,76.4,4300.0,61.1365,61.1365,61.1125,61.1285,4300.0
2012-04-19 14:15:00,76.41,76.41,76.3,76.35,7400.0,61.1365,61.1365,61.0485,61.0885,7400.0
2012-04-19 14:20:00,76.37,76.38,76.28,76.33,22400.0,61.1045,61.1125,61.0325,61.0725,22400.0
2012-04-19 14:25:00,76.35,76.35,76.23,76.23,11100.0,61.0885,61.0885,60.9925,60.9925,11100.0
2012-04-19 14:30:00,76.26,76.26,76.11,76.13,13500.0,61.0165,61.0165,60.8965,60.9125,13500.0
2012-04-19 14:35:00,76.08,76.14,76.04,76.14,12700.0,60.8725,60.9205,60.8405,60.9205,12700.0
2012-04-19 14:40:00,76.12,76.16,76.11,76.16,2300.0,60.9045,60.9365,60.8965,60.9365,2300.0
2012-04-19 14:45:00,76.15,76.19,76.09,76.19,24200.0,60.9285,60.9605,60.8805,60.9605,24200.0
2012-04-19 14:50:00,76.17,76.22,76.17,76.22,2300.0,60.9445,60.9845,60.9445,60.9845,2300.0
2012-04-19 14:55:00,76.24,76.24,76.21,76.21,1700.0,61.0005,61.0005,60.9765,60.9765,1700.0
2012-04-19 15:00:00,76.22,76.29,76.22,76.27,1600.0,60.9845,61.0405,60.9845,61.0245,1600.0
2012-04-19 15:05:00,76.28,76.28,76.22,76.24,5100.0,61.0325,61.0325,60.9845,61.0005,5100.0
2012-04-19 15:10:00,76.24,76.26,76.17,76.2,16600.0,61.0005,61.0165,60.9445,60.9685,16600.0
2012-04-19 15:15:00,76.19,76.22,76.17,76.2,8100.0,60.9605,60.9845,60.9445,60.9685,8100.0
2012-04-19 15:20:00,76.19,76.19,76.14,76.16,5100.0,60.9605,60.9605,60.9205,60.9365,5100.0
2012-04-19 15:25:00,76.15,76.34,76.15,76.34,14800.0,60.9285,61.0805,60.9285,61.0805,14800.0
2012-04-19 15:30:00,76.28,76.36,76.28,76.33,7400.0,61.0325,61.0965,61.0325,61.0725,7400.0
2012-04-19 15:35:00,76.33,76.37,76.31,76.35,50600.0,61.0725,61.1045,61.0565,61.0885,50600.0
2012-04-19 15:40:00,76.37,76.38,76.34,76.38,9400.0,61.1045,61.1125,61.0805,61.1125,9400.0
2012-04-19 15:45:00,76.39,76.49,76.39,76.44,55100.0,61.1205,61.2005,61.1205,61.1605,55100.0
2012-04-19 15:50:00,76.45,76.46,76.3,76.39,47200.0,61.1685,61.1765,61.0485,61.1205,47200.0
2012-04-19 15:55:00,76.4,76.44,76.38,76.4,21200.0,61.1285,61.1605,61.1125,61.1285,21200.0
2012-04-20 09:30:00,76.71,76.81,76.65,76.75,36500.0,61.3766,61.4566,61.3285,61.4086,36500.0
2012-04-20 09:35:00,76.78,76.81,76.75,76.75,25900.0,61.4326,61.4566,61.4086,61.4086,25900.0
2012-04-20 09:40:00,76.78,76.8,76.64,76.64,20500.0,61.4326,61.4486,61.3205,61.3205,20500.0
2012-04-20 09:45:00,76.64,76.71,76.6,76.66,48300.0,61.3205,61.3766,61.2885,61.3366,48300.0
2012-04-20 09:50:00,76.67,76.79,76.65,76.7,19400.0,61.3446,61.4406,61.3285,61.3686,19400.0
2012-04-20 09:55:00,76.71,76.8,76.66,76.8,19400.0,61.3766,61.4486,61.3366,61.4486,19400.0
2012-04-20 10:00:00,76.81,76.82,76.67,76.71,32800.0,61.4566,61.4646,61.3446,61.3766,32800.0
2012-04-20 10:05:00,76.71,76.76,76.63,76.74,21700.0,61.3766,61.4166,61.3125,61.4006,21700.0
2012-04-20 10:10:00,76.71,76.8,76.71,76.78,12900.0,61.3766,61.4486,61.3766,61.4326,12900.0
2012-04-20 10:15:00,76.82,76.82,76.74,76.78,10600.0,61.4646,61.4646,61.4006,61.4326,10600.0
2012-04-20 10:20:00,76.76,76.78,76.71,76.76,12700.0,61.4166,61.4326,61.3766,61.4166,12700.0
2012-04-20 10:25:00,76.77,76.86,76.75,76.79,15500.0,61.4246,61.4966,61.4086,61.4406,15500.0
2012-04-20 10:30:00,76.82,76.89,76.81,76.88,14100.0,61.4646,61.5206,61.4566,61.5126,14100.0
2012-04-20 10:35:00,76.88,76.97,76.88,76.97,33200.0,61.5126,61.5846,61.5126,61.5846,33200.0
2012-04-20 10:40:00,76.98,76.98,76.89,76.91,19600.0,61.5926,61.5926,61.5206,61.5366,19600.0
2012-04-20 10:45:00,76.89,76.91,76.87,76.89,6600.0,61.5206,61.5366,61.5046,61.5206,6600.0
2012-04-20 10:50:00,76.91,76.92,76.84,76.88,23600.0,61.5366,61.5446,61.4806,61.5126,23600.0
2012-04-20 10:55:00,76.87,76.91,76.86,76.88,6300.0,61.5046,61.5366,61.4966,61.5126,6300.0
2012-04-20 11:00:00,76.89,76.89,76.81,76.84,14700.0,61.5206,61.5206,61.4566,61.4806,14700.0
2012-04-20 11:05:00,76.83,76.86,76.83,76.83,13100.0,61.4726,61.4966,61.4726,61.4726,13100.0
2012-04-20 11:10:00,76.84,76.87,76.82,76.85,7600.0,61.4806,61.5046,61.4646,61.4886,7600.0
2012-04-20 11:15:00,76.87,76.88,76.84,76.86,7200.0,61.5046,61.5126,61.4806,61.4966,7200.0
2012-04-20 11:20:00,76.88,76.89,76.84,76.84,2500.0,61.5126,61.5206,61.4806,61.4806,2500.0
2012-04-20 11:25:00,76.84,76.87,76.83,76.84,3900.0,61.4806,61.5046,61.4726,61.4806,3900.0
2012-04-20 11:30:00,76.85,76.89,76.85,76.88,5200.0,61.4886,61.5206,61.4886,61.5126,5200.0
2012-04-20 11:35:00,76.88,76.9,76.83,76.85,7600.0,61.5126,61.5286,61.4726,61.4886,7600.0
2012-04-20 11:40:00,76.86,76.87,76.83,76.84,7100.0,61.4966,61.5046,61.4726,61.4806,7100.0
2012-04-20 11:45:00,76.86,76.89,76.85,76.87,3700.0,61.4966,61.5206,61.4886,61.5046,3700.0
2012-04-20 11:50:00,76.87,76.9,76.86,76.89,6400.0,61.5046,61.5286,61.4966,61.5206,6400.0
2012-04-20 11:55:00,76.88,76.9,76.86,76.9,2100.0,61.5126,61.5286,61.4966,61.5286,2100.0
2012-04-20 12:00:00,76.91,76.96,76.91,76.96,6500.0,61.5366,61.5766,61.5366,61.5766,6500.0
2012-04-20 12:05:00,76.96,76.96,76.92,76.92,15900.0,61.5766,61.5766,61.5446,61.5446,15900.0
2012-04-20 12:10:00,76.92,76.94,76.91,76.94,3500.0,61.5446,61.5606,61.5366,61.5606,3500.0
2012-04-20 12:15:00,76.95,76.95,76.92,76.94,1100.0,61.5686,61.5686,61.5446,61.5606,1100.0
2012-04-20 12:20:00,76.93,76.95,76.9,76.94,5600.0,61.5526,61.5686,61.5286,61.5606,5600.0
2012-04-20 12:25:00,76.94,76.94,76.92,76.92,7300.0,61.5606,61.5606,61.5446,61.5446,7300.0
2012-04-20 12:30:00,76.92,76.92,76.92,76.92,0.0,61.5446,61.5446,61.5446,61.5446,0.0
2012-04-20 12:35:00,76.93,76.93,76.92,76.93,2900.0,61.5526,61.5526,61.5446,61.5526,2900.0
2012-04-20 12:40:00,76.93,76.93,76.87,76.87,9300.0,61.5526,61.5526,61.5046,61.5046,9300.0
2012-04-20 12:45:00,76.87,76.89,76.87,76.88,2600.0,61.5046,61.5206,61.5046,61.5126,2600.0
2012-04-20 12:50:00,76.88,76.91,76.88,76.9,6300.0,61.5126,61.5366,61.5126,61.5286,6300.0
2012-04-20 12:55:00,76.9,76.9,76.88,76.88,3200.0,61.5286,61.5286,61.5126,61.5126,3200.0
2012-04-20 13:00:00,76.86,76.88,76.86,76.88,3100.0,61.4966,61.5126,61.4966,61.5126,3100.0
2012-04-20 13:05:00,76.87,76.88,76.87,76.87,1000.0,61.5046,61.5126,61.5046,61.5046,1000.0
2012-04-20 13:10:00,76.88,76.89,76.88,76.89,400.0,61.5126,61.5206,61.5126,61.5206,400.0
2012-04-20 13:15:00,76.87,76.87,76.86,76.87,3500.0,61.5046,61.5046,61.4966,61.5046,3500.0
2012-04-20 13:20:00,76.85,76.85,76.81,76.81,2200.0,61.4886,61.4886,61.4566,61.4566,2200.0
2012-04-20 13:25:00,76.8,76.8,76.76,76.76,4000.0,61.4486,61.4486,61.4166,61.4166,4000.0
2012-04-20 13:30:00,76.77,76.77,76.72,76.72,5100.0,61.4246,61.4246,61.3846,61.3846,5100.0
2012-04-20 13:35:00,76.74,76.77,76.74,76.77,2600.0,61.4006,61.4246,61.4006,61.4246,2600.0
2012-04-20 13:40:00,76.75,76.75,76.75,76.75,1000.0,61.4086,61.4086,61.4086,61.4086,1000.0
2012-04-20 13:45:00,76.74,76.77,76.74,76.75,7000.0,61.4006,61.4246,61.4006,61.4086,7000.0
2012-04-20 13:50:00,76.77,76.77,76.63,76.66,5500.0,61.4246,61.4246,61.3125,61.3366,5500.0
2012-04-20 13:55:00,76.66,76.67,76.62,76.67,5200.0,61.3366,61.3446,61.3045,61.3446,5200.0
2012-04-20 14:00:00,76.66,76.66,76.62,76.66,5400.0,61.3366,61.3366,61.3045,61.3366,5400.0
2012-04-20 14:05:00,76.63,76.64,76.56,76.56,11000.0,61.3125,61.3205,61.2565,61.2565,11000.0
2012-04-20 14:10:00,76.57,76.63,76.56,76.63,1500.0,61.2645,61.3125,61.2565,61.3125,1500.0
2012-04-20 14:15:00,76.65,76.67,76.64,76.64,1000.0,61.3285,61.3446,61.3205,61.3205,1000.0
2012-04-20 14:20:00,76.63,76.65,76.62,76.63,4500.0,61.3125,61.3285,61.3045,61.3125,4500.0
2012-04-20 14:25:00,76.65,76.74,76.65,76.74,1400.0,61.3285,61.4006,61.3285,61.4006,1400.0
2012-04-20 14:30:00,76.72,76.72,76.69,76.69,800.0,61.3846,61.3846,61.3606,61.3606,800.0
2012-04-20 14:35:00,76.7,76.7,76.68,76.7,7700.0,61.3686,61.3686,61.3526,61.3686,7700.0
2012-04-20 14:40:00,76.69,76.7,76.68,76.68,4500.0,61.3606,61.3686,61.3526,61.3526,4500.0
2012-04-20 14:45:00,76.64,76.65,76.63,76.63,3000.0,61.3205,61.3285,61.3125,61.3125,3000.0
2012-04-20 14:50:00,76.67,76.67,76.64,76.64,700.0,61.3446,61.3446,61.3205,61.3205,700.0
2012-04-20 14:55:00,76.64,76.64,76.59,76.62,3500.0,61.3205,61.3205,61.2805,61.3045,3500.0
2012-04-20 15:00:00,76.61,76.61,76.57,76.58,5800.0,61.2965,61.2965,61.2645,61.2725,5800.0
2012-04-20 15:05:00,76.57,76.59,76.49,76.49,5500.0,61.2645,61.2805,61.2005,61.2005,5500.0
2012-04-20 15:10:00,76.49,76.54,76.47,76.54,14100.0,61.2005,61.2405,61.1845,61.2405,14100.0
2012-04-20 15:15:00,76.55,76.58,76.54,76.58,21400.0,61.2485,61.2725,61.2405,61.2725,21400.0
2012-04-20 15:20:00,76.58,76.6,76.5,76.5,45300.0,61.2725,61.2885,61.2085,61.2085,45300.0
2012-04-20 15:25:00,76.5,76.52,76.5,76.52,1900.0,61.2085,61.2245,61.2085,61.2245,1900.0
2012-04-20 15:30:00,76.52,76.57,76.52,76.56,2800.0,61.2245,61.2645,61.2245,61.2565,2800.0
2012-04-20 15:35:00,76.55,76.57,76.53,76.57,4900.0,61.2485,61.2645,61.2325,61.2645,4900.0
2012-04-20 15:40:00,76.58,76.58,76.52,76.52,9500.0,61.2725,61.2725,61.2245,61.2245,9500.0
2012-04-20 15:45:00,76.51,76.54,76.49,76.53,8100.0,61.2165,61.2405,61.2005,61.2325,8100.0
2012-04-20 15:50:00,76.52,76.53,76.47,76.49,4300.0,61.2245,61.2325,61.1845,61.2005,4300.0
2012-04-20 15:55:00,76.5,76.5,76.46,76.46,47500.0,61.2085,61.2085,61.1765,61.1765,47500.0
2012-04-23 09:30:00,75.7,75.71,75.53,75.58,42100.0,60.5684,60.5764,60.4324,60.4724,42100.0
2012-04-23 09:35:00,75.58,75.69,75.55,75.69,23100.0,60.4724,60.5604,60.4484,60.5604,23100.0
2012-04-23 09:40:00,75.68,75.72,75.6,75.62,35500.0,60.5524,60.5844,60.4884,60.5044,35500.0
2012-04-23 09:45:00,75.6,75.63,75.54,75.59,28700.0,60.4884,60.5124,60.4404,60.4804,28700.0
2012-04-23 09:50:00,75.58,75.58,75.44,75.46,35700.0,60.4724,60.4724,60.3604,60.3764,35700.0
2012-04-23 09:55:00,75.43,75.53,75.43,75.51,16900.0,60.3524,60.4324,60.3524,60.4164,16900.0
2012-04-23 10:00:00,75.51,75.51,75.43,75.49,22500.0,60.4164,60.4164,60.3524,60.4004,22500.0
2012-04-23 10:05:00,75.49,75.49,75.33,75.33,37700.0,60.4004,60.4004,60.2724,60.2724,37700.0
2012-04-23 10:10:00,75.33,75.45,75.33,75.45,18900.0,60.2724,60.3684,60.2724,60.3684,18900.0
2012-04-23 10:15:00,75.45,75.46,75.38,75.4,10400.0,60.3684,60.3764,60.3124,60.3284,10400.0
2012-04-23 10:20:00,75.4,75.5,75.34,75.49,21400.0,60.3284,60.4084,60.2804,60.4004,21400.0
2012-04-23 10:25:00,75.48,75.5,75.42,75.47,15000.0,60.3924,60.4084,60.3444,60.3844,15000.0
2012-04-23 10:30:00,75.47,75.48,75.39,75.45,14300.0,60.3844,60.3924,60.3204,60.3684,14300.0
2012-04-23 10:35:00,75.45,75.5,75.39,75.5,22200.0,60.3684,60.4084,60.3204,60.4084,22200.0
2012-04-23 10:40:00,75.49,75.49,75.46,75.47,9200.0,60.4004,60.4004,60.3764,60.3844,9200.0
2012-04-23 10:45:00,75.44,75.47,75.41,75.46,5100.0,60.3604,60.3844,60.3364,60.3764,5100.0
2012-04-23 10:50:00,75.46,75.53,75.4,75.53,49900.0,60.3764,60.4324,60.3284,60.4324,49900.0
2012-04-23 10:55:00,75.5,75.55,75.47,75.48,18100.0,60.4084,60.4484,60.3844,60.3924,18100.0
2012-04-23 11:00:00,75.48,75.53,75.47,75.51,15300.0,60.3924,60.4324,60.3844,60.4164,15300.0
2012-04-23 11:05:00,75.5,75.57,75.5,75.56,10000.0,60.4084,60.4644,60.4084,60.4564,10000.0
2012-04-23 11:10:00,75.56,75.6,75.55,75.56,13400.0,60.4564,60.4884,60.4484,60.4564,13400.0
2012-04-23 11:15:00,75.54,75.57,75.5,75.54,10400.0,60.4404,60.4644,60.4084,60.4404,10400.0
2012-04-23 11:20:00,75.53,75.57,75.52,75.53,6100.0,60.4324,60.4644,60.4244,60.4324,6100.0
2012-04-23 11:25:00,75.55,75.56,75.5,75.52,10900.0,60.4484,60.4564,60.4084,60.4244,10900.0
2012-04-23 11:30:00,75.52,75.54,75.5,75.53,4500.0,60.4244,60.4404,60.4084,60.4324,4500.0
2012-04-23 11:35:00,75.54,75.61,75.54,75.59,12100.0,60.4404,60.4964,60.4404,60.4804,12100.0
2012-04-23 11:40:00,75.58,75.6,75.57,75.57,3400.0,60.4724,60.4884,60.4644,60.4644,3400.0
2012-04-23 11:45:00,75.58,75.58,75.53,75.55,8900.0,60.4724,60.4724,60.4324,60.4484,8900.0
2012-04-23 11:50:00,75.56,75.59,75.55,75.56,4700.0,60.4564,60.4804,60.4484,60.4564,4700.0
2012-04-23 11:55:00,75.57,75.6,75.56,75.6,4800.0,60.4644,60.4884,60.4564,60.4884,4800.0
2012-04-23 12:00:00,75.61,75.66,75.6,75.65,9400.0,60.4964,60.5364,60.4884,60.5284,9400.0
2012-04-23 12:05:00,75.65,75.69,75.63,75.68,3300.0,60.5284,60.5604,60.5124,60.5524,3300.0
2012-04-23 12:10:00,75.66,75.66,75.64,75.65,6300.0,60.5364,60.5364,60.5204,60.5284,6300.0
2012-04-23 12:15:00,75.65,75.66,75.64,75.65,3600.0,60.5284,60.5364,60.5204,60.5284,3600.0
2012-04-23 12:20:00,75.64,75.69,75.63,75.69,2400.0,60.5204,60.5604,60.5124,60.5604,2400.0
2012-04-23 12:25:00,75.7,75.71,75.68,75.71,4600.0,60.5684,60.5764,60.5524,60.5764,4600.0
2012-04-23 12:30:00,75.73,75.73,75.69,75.7,2300.0,60.5924,60.5924,60.5604,60.5684,2300.0
2012-04-23 12:35:00,75.73,75.73,75.7,75.7,4100.0,60.5924,60.5924,60.5684,60.5684,4100.0
2012-04-23 12:40:00,75.69,75.69,75.63,75.66,4300.0,60.5604,60.5604,60.5124,60.5364,4300.0
2012-04-23 12:45:00,75.65,75.65,75.58,75.6,3600.0,60.5284,60.5284,60.4724,60.4884,3600.0
2012-04-23 12:50:00,75.6,75.62,75.59,75.6,3100.0,60.4884,60.5044,60.4804,60.4884,3100.0
2012-04-23 12:55:00,75.6,75.62,75.6,75.61,16000.0,60.4884,60.5044,60.4884,60.4964,16000.0
2012-04-23 13:00:00,75.63,75.64,75.62,75.64,1700.0,60.5124,60.5204,60.5044,60.5204,1700.0
2012-04-23 13:05:00,75.61,75.61,75.61,75.61,900.0,60.4964,60.4964,60.4964,60.4964,900.0
2012-04-23 13:10:00,75.61,75.62,75.61,75.62,2000.0,60.4964,60.5044,60.4964,60.5044,2000.0
2012-04-23 13:15:00,75.65,75.65,75.61,75.65,8000.0,60.5284,60.5284,60.4964,60.5284,8000.0
2012-04-23 13:20:00,75.64,75.68,75.62,75.68,2500.0,60.5204,60.5524,60.5044,60.5524,2500.0
2012-04-23 13:25:00,75.68,75.68,75.64,75.66,8500.0,60.5524,60.5524,60.5204,60.5364,8500.0
2012-04-23 13:30:00,75.66,75.68,75.65,75.66,1700.0,60.5364,60.5524,60.5284,60.5364,1700.0
2012-04-23 13:35:00,75.66,75.69,75.66,75.68,2900.0,60.5364,60.5604,60.5364,60.5524,2900.0
2012-04-23 13:40:00,75.69,75.71,75.68,75.68,4000.0,60.5604,60.5764,60.5524,60.5524,4000.0
2012-04-23 13:45:00,75.67,75.67,75.6,75.63,8100.0,60.5444,60.5444,60.4884,60.5124,8100.0
2012-04-23 13:50:00,75.64,75.67,75.6,75.62,4400.0,60.5204,60.5444,60.4884,60.5044,4400.0
2012-04-23 13:55:00,75.62,75.65,75.62,75.65,400.0,60.5044,60.5284,60.5044,60.5284,400.0
2012-04-23 14:00:00,75.63,75.65,75.55,75.6,6500.0,60.5124,60.5284,60.4484,60.4884,6500.0
2012-04-23 14:05:00,75.58,75.58,75.51,75.57,9200.0,60.4724,60.4724,60.4164,60.4644,9200.0
2012-04-23 14:10:00,75.57,75.64,75.57,75.63,4300.0,60.4644,60.5204,60.4644,60.5124,4300.0
2012-04-23 14:15:00,75.64,75.69,75.63,75.69,8400.0,60.5204,60.5604,60.5124,60.5604,8400.0
2012-04-23 14:20:00,75.74,75.83,75.74,75.78,22600.0,60.6004,60.6725,60.6004,60.6325,22600.0
2012-04-23 14:25:00,75.77,75.8,75.76,75.78,9200.0,60.6245,60.6485,60.6164,60.6325,9200.0
2012-04-23 14:30:00,75.79,75.88,75.79,75.86,7500.0,60.6405,60.7125,60.6405,60.6965,7500.0
2012-04-23 14:35:00,75.87,75.88,75.83,75.85,10500.0,60.7045,60.7125,60.6725,60.6885,10500.0
2012-04-23 14:40:00,75.85,75.86,75.8,75.81,6200.0,60.6885,60.6965,60.6485,60.6565,6200.0
2012-04-23 14:45:00,75.8,75.82,75.74,75.78,11200.0,60.6485,60.6645,60.6004,60.6325,11200.0
2012-04-23 14:50:00,75.77,75.77,75.73,75.76,4200.0,60.6245,60.6245,60.5924,60.6164,4200.0
2012-04-23 14:55:00,75.75,75.76,75.7,75.7,5300.0,60.6084,60.6164,60.5684,60.5684,5300.0
2012-04-23 15:00:00,75.7,75.75,75.69,75.73,3300.0,60.5684,60.6084,60.5604,60.5924,3300.0
2012-04-23 15:05:00,75.72,75.82,75.71,75.72,14500.0,60.5844,60.6645,60.5764,60.5844,14500.0
2012-04-23 15:10:00,75.72,75.77,75.72,75.75,15500.0,60.5844,60.6245,60.5844,60.6084,15500.0
2012-04-23 15:15:00,75.76,75.81,75.73,75.8,10500.0,60.6164,60.6565,60.5924,60.6485,10500.0
2012-04-23 15:20:00,75.79,75.8,75.72,75.74,16700.0,60.6405,60.6485,60.5844,60.6004,16700.0
2012-04-23 15:25:00,75.74,75.81,75.73,75.81,17900.0,60.6004,60.6565,60.5924,60.6565,17900.0
2012-04-23 15:30:00,75.8,75.84,75.78,75.8,25400.0,60.6485,60.6805,60.6325,60.6485,25400.0
2012-04-23 15:35:00,75.81,75.84,75.8,75.84,3800.0,60.6565,60.6805,60.6485,60.6805,3800.0
2012-04-23 15:40:00,75.84,75.84,75.8,75.84,7100.0,60.6805,60.6805,60.6485,60.6805,7100.0
2012-04-23 15:45:00,75.82,75.85,75.78,75.82,9100.0,60.6645,60.6885,60.6325,60.6645,9100.0
2012-04-23 15:50:00,75.81,75.88,75.81,75.85,16100.0,60.6565,60.7125,60.6565,60.6885,16100.0
2012-04-23 15:55:00,75.85,75.88,75.8,75.81,136900.0,60.6885,60.7125,60.6485,60.6565,136900.0
2012-04-24 09:30:00,75.93,75.98,75.91,75.93,20500.0,60.7525,60.7925,60.7365,60.7525,20500.0
2012-04-24 09:35:00,75.92,75.96,75.85,75.96,29800.0,60.7445,60.7765,60.6885,60.7765,29800.0
2012-04-24 09:40:00,75.96,75.96,75.82,75.91,30300.0,60.7765,60.7765,60.6645,60.7365,30300.0
2012-04-24 09:45:00,75.91,76.0,75.88,76.0,15800.0,60.7365,60.8085,60.7125,60.8085,15800.0
2012-04-24 09:50:00,76.0,76.02,75.95,75.95,14000.0,60.8085,60.8245,60.7685,60.7685,14000.0
2012-04-24 09:55:00,75.95,75.96,75.88,75.91,16100.0,60.7685,60.7765,60.7125,60.7365,16100.0
2012-04-24 10:00:00,75.89,76.13,75.89,76.12,37600.0,60.7205,60.9125,60.7205,60.9045,37600.0
2012-04-24 10:05:00,76.12,76.25,76.11,76.2,30000.0,60.9045,61.0085,60.8965,60.9685,30000.0
2012-04-24 10:10:00,76.2,76.23,76.12,76.13,10400.0,60.9685,60.9925,60.9045,60.9125,10400.0
2012-04-24 10:15:00,76.13,76.17,76.12,76.12,14000.0,60.9125,60.9445,60.9045,60.9045,14000.0
2012-04-24 10:20:00,76.11,76.13,76.09,76.1,7100.0,60.8965,60.9125,60.8805,60.8885,7100.0
2012-04-24 10:25:00,76.09,76.13,76.09,76.12,6100.0,60.8805,60.9125,60.8805,60.9045,6100.0
2012-04-24 10:30:00,76.12,76.2,76.12,76.16,6700.0,60.9045,60.9685,60.9045,60.9365,6700.0
2012-04-24 10:35:00,76.15,76.17,76.13,76.14,5600.0,60.9285,60.9445,60.9125,60.9205,5600.0
2012-04-24 10:40:00,76.14,76.18,76.11,76.18,18400.0,60.9205,60.9525,60.8965,60.9525,18400.0
2012-04-24 10:45:00,76.17,76.21,76.16,76.21,6600.0,60.9445,60.9765,60.9365,60.9765,6600.0
2012-04-24 10:50:00,76.17,76.18,76.14,76.15,2200.0,60.9445,60.9525,60.9205,60.9285,2200.0
2012-04-24 10:55:00,76.16,76.24,76.16,76.2,3600.0,60.9365,61.0005,60.9365,60.9685,3600.0
2012-04-24 11:00:00,76.2,76.25,76.16,76.16,3100.0,60.9685,61.0085,60.9365,60.9365,3100.0
2012-04-24 11:05:00,76.15,76.16,76.1,76.16,24900.0,60.9285,60.9365,60.8885,60.9365,24900.0
2012-04-24 11:10:00,76.16,76.27,76.13,76.27,10300.0,60.9365,61.0245,60.9125,61.0245,10300.0
2012-04-24 11:15:00,76.27,76.29,76.25,76.25,3900.0,61.0245,61.0405,61.0085,61.0085,3900.0
2012-04-24 11:20:00,76.25,76.27,76.23,76.25,4000.0,61.0085,61.0245,60.9925,61.0085,4000.0
2012-04-24 11:25:00,76.28,76.28,76.24,76.26,1900.0,61.0325,61.0325,61.0005,61.0165,1900.0
2012-04-24 11:30:00,76.25,76.25,76.21,76.23,1900.0,61.0085,61.0085,60.9765,60.9925,1900.0
2012-04-24 11:35:00,76.22,76.22,76.14,76.15,11300.0,60.9845,60.9845,60.9205,60.9285,11300.0
2012-04-24 11:40:00,76.16,76.17,76.13,76.14,9400.0,60.9365,60.9445,60.9125,60.9205,9400.0
2012-04-24 11:45:00,76.14,76.16,76.14,76.16,3800.0,60.9205,60.9365,60.9205,60.9365,3800.0
2012-04-24 11:50:00,76.17,76.2,76.17,76.19,13600.0,60.9445,60.9685,60.9445,60.9605,13600.0
2012-04-24 11:55:00,76.18,76.18,76.16,76.16,1400.0,60.9525,60.9525,60.9365,60.9365,1400.0
2012-04-24 12:00:00,76.17,76.19,76.15,76.19,1800.0,60.9445,60.9605,60.9285,60.9605,1800.0
2012-04-24 12:05:00,76.19,76.2,76.18,76.19,2400.0,60.9605,60.9685,60.9525,60.9605,2400.0
2012-04-24 12:10:00,76.2,76.22,76.2,76.2,5200.0,60.9685,60.9845,60.9685,60.9685,5200.0
2012-04-24 12:15:00,76.2,76.2,76.16,76.17,3600.0,60.9685,60.9685,60.9365,60.9445,3600.0
2012-04-24 12:20:00,76.17,76.17,76.14,76.16,1200.0,60.9445,60.9445,60.9205,60.9365,1200.0
2012-04-24 12:25:00,76.15,76.18,76.14,76.18,1500.0,60.9285,60.9525,60.9205,60.9525,1500.0
2012-04-24 12:30:00,76.19,76.19,76.16,76.17,2100.0,60.9605,60.9605,60.9365,60.9445,2100.0
2012-04-24 12:35:00,76.17,76.17,76.09,76.11,7100.0,60.9445,60.9445,60.8805,60.8965,7100.0
2012-04-24 12:40:00,76.11,76.11,76.05,76.07,16700.0,60.8965,60.8965,60.8485,60.8645,16700.0
2012-04-24 12:45:00,76.05,76.06,76.05,76.05,7600.0,60.8485,60.8565,60.8485,60.8485,7600.0
2012-04-24 12:50:00,76.06,76.06,76.02,76.02,2400.0,60.8565,60.8565,60.8245,60.8245,2400.0
2012-04-24 12:55:00,76.04,76.04,76.01,76.01,10200.0,60.8405,60.8405,60.8165,60.8165,10200.0
2012-04-24 13:00:00,76.02,76.04,76.02,76.04,1600.0,60.8245,60.8405,60.8245,60.8405,1600.0
2012-04-24 13:05:00,76.04,76.05,76.04,76.05,5200.0,60.8405,60.8485,60.8405,60.8485,5200.0
2012-04-24 13:10:00,76.05,76.07,76.03,76.03,3100.0,60.8485,60.8645,60.8325,60.8325,3100.0
2012-04-24 13:15:00,76.04,76.04,76.0,76.02,1900.0,60.8405,60.8405,60.8085,60.8245,1900.0
2012-04-24 13:20:00,76.03,76.08,76.03,76.04,2900.0,60.8325,60.8725,60.8325,60.8405,2900.0
2012-04-24 13:25:00,76.04,76.05,76.03,76.03,2500.0,60.8405,60.8485,60.8325,60.8325,2500.0
2012-04-24 13:30:00,76.04,76.12,76.04,76.09,4100.0,60.8405,60.9045,60.8405,60.8805,4100.0
2012-04-24 13:35:00,76.1,76.1,76.05,76.08,3800.0,60.8885,60.8885,60.8485,60.8725,3800.0
2012-04-24 13:40:00,76.07,76.07,76.05,76.06,2200.0,60.8645,60.8645,60.8485,60.8565,2200.0
2012-04-24 13:45:00,76.05,76.06,76.05,76.05,3200.0,60.8485,60.8565,60.8485,60.8485,3200.0
2012-04-24 13:50:00,76.06,76.07,76.01,76.01,8800.0,60.8565,60.8645,60.8165,60.8165,8800.0
2012-04-24 13:55:00,75.97,75.98,75.92,75.92,21800.0,60.7845,60.7925,60.7445,60.7445,21800.0
2012-04-24 14:00:00,75.92,75.93,75.91,75.93,4300.0,60.7445,60.7525,60.7365,60.7525,4300.0
2012-04-24 14:05:00,75.92,75.93,75.9,75.93,2900.0,60.7445,60.7525,60.7285,60.7525,2900.0
2012-04-24 14:10:00,75.94,75.94,75.91,75.93,1100.0,60.7605,60.7605,60.7365,60.7525,1100.0
2012-04-24 14:15:00,75.93,75.93,75.92,75.92,4800.0,60.7525,60.7525,60.7445,60.7445,4800.0
2012-04-24 14:20:00,75.91,75.91,75.9,75.91,1100.0,60.7365,60.7365,60.7285,60.7365,1100.0
2012-04-24 14:25:00,75.89,75.9,75.83,75.9,5100.0,60.7205,60.7285,60.6725,60.7285,5100.0
2012-04-24 14:30:00,75.9,75.93,75.89,75.93,2800.0,60.7285,60.7525,60.7205,60.7525,2800.0
2012-04-24 14:35:00,75.95,76.02,75.93,76.02,6700.0,60.7685,60.8245,60.7525,60.8245,6700.0
2012-04-24 14:40:00,76.03,76.03,76.0,76.0,1800.0,60.8325,60.8325,60.8085,60.8085,1800.0
2012-04-24 14:45:00,76.0,76.01,75.98,75.99,2100.0,60.8085,60.8165,60.7925,60.8005,2100.0
2012-04-24 14:50:00,76.01,76.05,76.01,76.04,8600.0,60.8165,60.8485,60.8165,60.8405,8600.0
2012-04-24 14:55:00,76.04,76.04,76.02,76.02,1900.0,60.8405,60.8405,60.8245,60.8245,1900.0
2012-04-24 15:00:00,76.03,76.03,75.98,76.0,5100.0,60.8325,60.8325,60.7925,60.8085,5100.0
2012-04-24 15:05:00,75.99,76.03,75.98,76.03,18600.0,60.8005,60.8325,60.7925,60.8325,18600.0
2012-04-24 15:10:00,76.02,76.02,75.99,75.99,2000.0,60.8245,60.8245,60.8005,60.8005,2000.0
2012-04-24 15:15:00,75.97,76.01,75.95,75.97,20800.0,60.7845,60.8165,60.7685,60.7845,20800.0
2012-04-24 15:20:00,75.97,76.07,75.96,76.05,7700.0,60.7845,60.8645,60.7765,60.8485,7700.0
2012-04-24 15:25:00,76.04,76.04,75.98,76.0,6200.0,60.8405,60.8405,60.7925,60.8085,6200.0
2012-04-24 15:30:00,75.99,76.07,75.99,76.07,4300.0,60.8005,60.8645,60.8005,60.8645,4300.0
2012-04-24 15:35:00,76.08,76.09,76.05,76.05,5500.0,60.8725,60.8805,60.8485,60.8485,5500.0
2012-04-24 15:40:00,76.07,76.07,76.02,76.03,7700.0,60.8645,60.8645,60.8245,60.8325,7700.0
2012-04-24 15:45:00,76.03,76.08,76.02,76.04,10100.0,60.8325,60.8725,60.8245,60.8405,10100.0
2012-04-24 15:50:00,76.03,76.03,76.0,76.02,8000.0,60.8325,60.8325,60.8085,60.8245,8000.0
2012-04-24 15:55:00,76.01,76.08,76.0,76.07,15600.0,60.8165,60.8725,60.8085,60.8645,15600.0
2012-04-25 09:30:00,76.81,76.93,76.78,76.89,37700.0,61.4566,61.5526,61.4326,61.5206,37700.0
2012-04-25 09:35:00,76.88,76.92,76.87,76.89,12000.0,61.5126,61.5446,61.5046,61.5206,12000.0
2012-04-25 09:40:00,76.89,76.97,76.89,76.97,37000.0,61.5206,61.5846,61.5206,61.5846,37000.0
2012-04-25 09:45:00,77.0,77.04,77.0,77.03,13800.0,61.6086,61.6406,61.6086,61.6326,13800.0
2012-04-25 09:50:00,77.03,77.14,77.03,77.06,20400.0,61.6326,61.7206,61.6326,61.6566,20400.0
2012-04-25 09:55:00,77.09,77.1,77.01,77.07,5700.0,61.6806,61.6886,61.6166,61.6646,5700.0
2012-04-25 10:00:00,77.05,77.07,76.98,76.98,15200.0,61.6486,61.6646,61.5926,61.5926,15200.0
2012-04-25 10:05:00,76.97,76.98,76.94,76.97,7100.0,61.5846,61.5926,61.5606,61.5846,7100.0
2012-04-25 10:10:00,76.96,76.96,76.9,76.95,12700.0,61.5766,61.5766,61.5286,61.5686,12700.0
2012-04-25 10:15:00,76.96,77.0,76.94,76.97,9600.0,61.5766,61.6086,61.5606,61.5846,9600.0
2012-04-25 10:20:00,76.99,77.01,76.94,76.94,10500.0,61.6006,61.6166,61.5606,61.5606,10500.0
2012-04-25 10:25:00,76.96,77.01,76.95,76.96,8300.0,61.5766,61.6166,61.5686,61.5766,8300.0
2012-04-25 10:30:00,76.95,76.98,76.89,76.9,10100.0,61.5686,61.5926,61.5206,61.5286,10100.0
2012-04-25 10:35:00,76.92,76.94,76.89,76.92,12800.0,61.5446,61.5606,61.5206,61.5446,12800.0
2012-04-25 10:40:00,76.93,76.95,76.91,76.93,9800.0,61.5526,61.5686,61.5366,61.5526,9800.0
2012-04-25 10:45:00,76.92,76.96,76.9,76.92,11600.0,61.5446,61.5766,61.5286,61.5446,11600.0
2012-04-25 10:50:00,76.93,76.93,76.9,76.92,5000.0,61.5526,61.5526,61.5286,61.5446,5000.0
2012-04-25 10:55:00,76.92,76.92,76.89,76.9,2500.0,61.5446,61.5446,61.5206,61.5286,2500.0
2012-04-25 11:00:00,76.88,76.9,76.84,76.84,6100.0,61.5126,61.5286,61.4806,61.4806,6100.0
2012-04-25 11:05:00,76.83,76.87,76.79,76.82,17600.0,61.4726,61.5046,61.4406,61.4646,17600.0
2012-04-25 11:10:00,76.85,76.85,76.82,76.83,2600.0,61.4886,61.4886,61.4646,61.4726,2600.0
2012-04-25 11:15:00,76.82,76.85,76.81,76.83,4700.0,61.4646,61.4886,61.4566,61.4726,4700.0
2012-04-25 11:20:00,76.84,76.88,76.84,76.86,6400.0,61.4806,61.5126,61.4806,61.4966,6400.0
2012-04-25 11:25:00,76.85,76.93,76.85,76.93,2600.0,61.4886,61.5526,61.4886,61.5526,2600.0
2012-04-25 11:30:00,76.92,76.93,76.88,76.89,3300.0,61.5446,61.5526,61.5126,61.5206,3300.0
2012-04-25 11:35:00,76.88,76.89,76.86,76.87,1500.0,61.5126,61.5206,61.4966,61.5046,1500.0
2012-04-25 11:40:00,76.87,76.89,76.87,76.87,2200.0,61.5046,61.5206,61.5046,61.5046,2200.0
2012-04-25 11:45:00,76.85,76.86,76.84,76.86,4100.0,61.4886,61.4966,61.4806,61.4966,4100.0
2012-04-25 11:50:00,76.85,76.87,76.84,76.87,2900.0,61.4886,61.5046,61.4806,61.5046,2900.0
2012-04-25 11:55:00,76.89,76.89,76.86,76.86,1500.0,61.5206,61.5206,61.4966,61.4966,1500.0
2012-04-25 12:00:00,76.85,76.87,76.85,76.87,3100.0,61.4886,61.5046,61.4886,61.5046,3100.0
2012-04-25 12:05:00,76.87,76.88,76.87,76.88,2100.0,61.5046,61.5126,61.5046,61.5126,2100.0
2012-04-25 12:10:00,76.86,76.92,76.86,76.92,1800.0,61.4966,61.5446,61.4966,61.5446,1800.0
2012-04-25 12:15:00,76.92,76.92,76.88,76.89,3500.0,61.5446,61.5446,61.5126,61.5206,3500.0
2012-04-25 12:20:00,76.88,76.89,76.87,76.87,4300.0,61.5126,61.5206,61.5046,61.5046,4300.0
2012-04-25 12:25:00,76.87,76.92,76.86,76.91,2100.0,61.5046,61.5446,61.4966,61.5366,2100.0
2012-04-25 12:30:00,76.9,76.91,76.8,76.85,11500.0,61.5286,61.5366,61.4486,61.4886,11500.0
2012-04-25 12:35:00,76.87,76.93,76.79,76.82,17100.0,61.5046,61.5526,61.4406,61.4646,17100.0
2012-04-25 12:40:00,76.82,76.89,76.82,76.88,11800.0,61.4646,61.5206,61.4646,61.5126,11800.0
2012-04-25 12:45:00,76.87,76.91,76.84,76.85,15300.0,61.5046,61.5366,61.4806,61.4886,15300.0
2012-04-25 12:50:00,76.85,76.9,76.85,76.9,5800.0,61.4886,61.5286,61.4886,61.5286,5800.0
2012-04-25 12:55:00,76.9,76.99,76.88,76.99,10900.0,61.5286,61.6006,61.5126,61.6006,10900.0
2012-04-25 13:00:00,76.98,77.0,76.96,76.99,6500.0,61.5926,61.6086,61.5766,61.6006,6500.0
2012-04-25 13:05:00,77.0,77.08,77.0,77.07,4700.0,61.6086,61.6726,61.6086,61.6646,4700.0
2012-04-25 13:10:00,77.04,77.05,77.01,77.02,2100.0,61.6406,61.6486,61.6166,61.6246,2100.0
2012-04-25 13:15:00,77.03,77.05,77.02,77.04,1500.0,61.6326,61.6486,61.6246,61.6406,1500.0
2012-04-25 13:20:00,77.04,77.07,77.02,77.05,2800.0,61.6406,61.6646,61.6246,61.6486,2800.0
2012-04-25 13:25:00,77.05,77.07,77.03,77.04,3400.0,61.6486,61.6646,61.6326,61.6406,3400.0
2012-04-25 13:30:00,77.05,77.06,77.02,77.03,6100.0,61.6486,61.6566,61.6246,61.6326,6100.0
2012-04-25 13:35:00,77.04,77.06,77.02,77.02,4200.0,61.6406,61.6566,61.6246,61.6246,4200.0
2012-04-25 13:40:00,77.03,77.04,77.02,77.02,3000.0,61.6326,61.6406,61.6246,61.6246,3000.0
2012-04-25 13:45:00,77.04,77.04,77.0,77.0,1500.0,61.6406,61.6406,61.6086,61.6086,1500.0
2012-04-25 13:50:00,77.01,77.03,77.0,77.02,2400.0,61.6166,61.6326,61.6086,61.6246,2400.0
2012-04-25 13:55:00,77.02,77.03,76.98,77.02,4300.0,61.6246,61.6326,61.5926,61.6246,4300.0
2012-04-25 14:00:00,77.0,77.0,76.9,76.92,42100.0,61.6086,61.6086,61.5286,61.5446,42100.0
2012-04-25 14:05:00,76.92,76.92,76.85,76.88,7200.0,61.5446,61.5446,61.4886,61.5126,7200.0
2012-04-25 14:10:00,76.88,76.94,76.88,76.94,5200.0,61.5126,61.5606,61.5126,61.5606,5200.0
2012-04-25 14:15:00,76.92,76.97,76.91,76.97,4200.0,61.5446,61.5846,61.5366,61.5846,4200.0
2012-04-25 14:20:00,76.99,77.17,76.96,77.11,54100.0,61.6006,61.7446,61.5766,61.6966,54100.0
2012-04-25 14:25:00,77.1,77.12,77.02,77.07,13400.0,61.6886,61.7046,61.6246,61.6646,13400.0
2012-04-25 14:30:00,77.07,77.1,76.95,76.96,42100.0,61.6646,61.6886,61.5686,61.5766,42100.0
2012-04-25 14:35:00,76.97,76.99,76.89,76.94,15600.0,61.5846,61.6006,61.5206,61.5606,15600.0
2012-04-25 14:40:00,76.95,76.99,76.94,76.95,15200.0,61.5686,61.6006,61.5606,61.5686,15200.0
2012-04-25 14:45:00,76.98,77.04,76.98,77.03,6100.0,61.5926,61.6406,61.5926,61.6326,6100.0
2012-04-25 14:50:00,77.03,77.07,77.0,77.07,5200.0,61.6326,61.6646,61.6086,61.6646,5200.0
2012-04-25 14:55:00,77.07,77.12,77.06,77.12,15300.0,61.6646,61.7046,61.6566,61.7046,15300.0
2012-04-25 15:00:00,77.13,77.18,77.12,77.18,9600.0,61.7126,61.7526,61.7046,61.7526,9600.0
2012-04-25 15:05:00,77.18,77.18,77.12,77.14,13300.0,61.7526,61.7526,61.7046,61.7206,13300.0
2012-04-25 15:10:00,77.15,77.16,77.09,77.09,8900.0,61.7286,61.7366,61.6806,61.6806,8900.0
2012-04-25 15:15:00,77.07,77.09,77.05,77.09,23600.0,61.6646,61.6806,61.6486,61.6806,23600.0
2012-04-25 15:20:00,77.09,77.09,77.07,77.09,5500.0,61.6806,61.6806,61.6646,61.6806,5500.0
2012-04-25 15:25:00,77.09,77.1,77.03,77.04,9200.0,61.6806,61.6886,61.6326,61.6406,9200.0
2012-04-25 15:30:00,77.04,77.07,77.03,77.07,4300.0,61.6406,61.6646,61.6326,61.6646,4300.0
2012-04-25 15:35:00,77.09,77.13,77.09,77.1,6700.0,61.6806,61.7126,61.6806,61.6886,6700.0
2012-04-25 15:40:00,77.1,77.13,77.08,77.08,12600.0,61.6886,61.7126,61.6726,61.6726,12600.0
2012-04-25 15:45:00,77.07,77.13,77.07,77.11,8300.0,61.6646,61.7126,61.6646,61.6966,8300.0
2012-04-25 15:50:00,77.11,77.17,77.11,77.16,27600.0,61.6966,61.7446,61.6966,61.7366,27600.0
2012-04-25 15:55:00,77.16,77.17,77.12,77.16,167600.0,61.7366,61.7446,61.7046,61.7366,167600.0
2012-04-26 09:30:00,77.01,77.05,76.95,77.04,21800.0,61.6166,61.6486,61.5686,61.6406,21800.0
2012-04-26 09:35:00,77.05,77.12,77.01,77.1,11800.0,61.6486,61.7046,61.6166,61.6886,11800.0
2012-04-26 09:40:00,77.12,77.15,77.06,77.11,16500.0,61.7046,61.7286,61.6566,61.6966,16500.0
2012-04-26 09:45:00,77.05,77.15,77.05,77.15,17000.0,61.6486,61.7286,61.6486,61.7286,17000.0
2012-04-26 09:50:00,77.15,77.16,77.15,77.15,9300.0,61.7286,61.7366,61.7286,61.7286,9300.0
2012-04-26 09:55:00,77.15,77.15,77.08,77.15,8700.0,61.7286,61.7286,61.6726,61.7286,8700.0
2012-04-26 10:00:00,77.14,77.27,77.11,77.23,36800.0,61.7206,61.8246,61.6966,61.7926,36800.0
2012-04-26 10:05:00,77.24,77.31,77.23,77.3,4900.0,61.8006,61.8566,61.7926,61.8486,4900.0
2012-04-26 10:10:00,77.29,77.3,77.23,77.23,4400.0,61.8406,61.8486,61.7926,61.7926,4400.0
2012-04-26 10:15:00,77.25,77.28,77.23,77.28,8100.0,61.8086,61.8326,61.7926,61.8326,8100.0
2012-04-26 10:20:00,77.24,77.24,77.19,77.19,5900.0,61.8006,61.8006,61.7606,61.7606,5900.0
2012-04-26 10:25:00,77.2,77.24,77.2,77.24,2000.0,61.7686,61.8006,61.7686,61.8006,2000.0
2012-04-26 10:30:00,77.2,77.2,77.13,77.18,24300.0,61.7686,61.7686,61.7126,61.7526,24300.0
2012-04-26 10:35:00,77.19,77.23,77.19,77.2,8000.0,61.7606,61.7926,61.7606,61.7686,8000.0
2012-04-26 10:40:00,77.2,77.24,77.2,77.24,3900.0,61.7686,61.8006,61.7686,61.8006,3900.0
2012-04-26 10:45:00,77.27,77.3,77.27,77.29,30700.0,61.8246,61.8486,61.8246,61.8406,30700.0
2012-04-26 10:50:00,77.3,77.3,77.18,77.19,8200.0,61.8486,61.8486,61.7526,61.7606,8200.0
2012-04-26 10:55:00,77.18,77.22,77.14,77.16,5300.0,61.7526,61.7846,61.7206,61.7366,5300.0
2012-04-26 11:00:00,77.16,77.21,77.16,77.19,3900.0,61.7366,61.7766,61.7366,61.7606,3900.0
2012-04-26 11:05:00,77.21,77.23,77.2,77.2,1900.0,61.7766,61.7926,61.7686,61.7686,1900.0
2012-04-26 11:10:00,77.19,77.21,77.17,77.17,3700.0,61.7606,61.7766,61.7446,61.7446,3700.0
2012-04-26 11:15:00,77.19,77.2,77.17,77.19,4600.0,61.7606,61.7686,61.7446,61.7606,4600.0
2012-04-26 11:20:00,77.19,77.27,77.19,77.27,2800.0,61.7606,61.8246,61.7606,61.8246,2800.0
2012-04-26 11:25:00,77.25,77.31,77.25,77.31,3500.0,61.8086,61.8566,61.8086,61.8566,3500.0
2012-04-26 11:30:00,77.3,77.3,77.27,77.27,1800.0,61.8486,61.8486,61.8246,61.8246,1800.0
2012-04-26 11:35:00,77.3,77.33,77.3,77.31,21000.0,61.8486,61.8726,61.8486,61.8566,21000.0
2012-04-26 11:40:00,77.3,77.3,77.29,77.3,2500.0,61.8486,61.8486,61.8406,61.8486,2500.0
2012-04-26 11:45:00,77.3,77.3,77.29,77.3,1400.0,61.8486,61.8486,61.8406,61.8486,1400.0
2012-04-26 11:50:00,77.29,77.31,77.28,77.31,2800.0,61.8406,61.8566,61.8326,61.8566,2800.0
2012-04-26 11:55:00,77.31,77.33,77.28,77.29,1400.0,61.8566,61.8726,61.8326,61.8406,1400.0
2012-04-26 12:00:00,77.27,77.3,77.26,77.29,3300.0,61.8246,61.8486,61.8166,61.8406,3300.0
2012-04-26 12:05:00,77.29,77.3,77.28,77.28,7800.0,61.8406,61.8486,61.8326,61.8326,7800.0
2012-04-26 12:10:00,77.3,77.32,77.29,77.32,7300.0,61.8486,61.8646,61.8406,61.8646,7300.0
2012-04-26 12:15:00,77.31,77.31,77.3,77.3,1300.0,61.8566,61.8566,61.8486,61.8486,1300.0
2012-04-26 12:20:00,77.28,77.29,77.27,77.29,2100.0,61.8326,61.8406,61.8246,61.8406,2100.0
2012-04-26 12:25:00,77.28,77.29,77.28,77.29,500.0,61.8326,61.8406,61.8326,61.8406,500.0
2012-04-26 12:30:00,77.29,77.29,77.27,77.27,1400.0,61.8406,61.8406,61.8246,61.8246,1400.0
2012-04-26 12:35:00,77.28,77.28,77.23,77.23,2600.0,61.8326,61.8326,61.7926,61.7926,2600.0
2012-04-26 12:40:00,77.23,77.25,77.23,77.25,1800.0,61.7926,61.8086,61.7926,61.8086,1800.0
2012-04-26 12:45:00,77.26,77.27,77.26,77.27,1300.0,61.8166,61.8246,61.8166,61.8246,1300.0
2012-04-26 12:50:00,77.27,77.28,77.27,77.28,200.0,61.8246,61.8326,61.8246,61.8326,200.0
2012-04-26 12:55:00,77.28,77.31,77.26,77.31,1600.0,61.8326,61.8566,61.8166,61.8566,1600.0
2012-04-26 13:00:00,77.33,77.33,77.29,77.29,1000.0,61.8726,61.8726,61.8406,61.8406,1000.0
2012-04-26 13:05:00,77.31,77.33,77.31,77.32,500.0,61.8566,61.8726,61.8566,61.8646,500.0
2012-04-26 13:10:00,77.31,77.32,77.31,77.32,500.0,61.8566,61.8646,61.8566,61.8646,500.0
2012-04-26 13:15:00,77.32,77.41,77.32,77.41,46100.0,61.8646,61.9366,61.8646,61.9366,46100.0
2012-04-26 13:20:00,77.41,77.43,77.39,77.43,18800.0,61.9366,61.9526,61.9206,61.9526,18800.0
2012-04-26 13:25:00,77.43,77.44,77.43,77.44,5000.0,61.9526,61.9606,61.9526,61.9606,5000.0
2012-04-26 13:30:00,77.46,77.46,77.45,77.45,1200.0,61.9766,61.9766,61.9686,61.9686,1200.0
2012-04-26 13:35:00,77.44,77.57,77.44,77.56,19000.0,61.9606,62.0647,61.9606,62.0567,19000.0
2012-04-26 13:40:00,77.55,77.55,77.53,77.54,14200.0,62.0486,62.0486,62.0326,62.0406,14200.0
2012-04-26 13:45:00,77.53,77.56,77.53,77.55,5300.0,62.0326,62.0567,62.0326,62.0486,5300.0
2012-04-26 13:50:00,77.54,77.56,77.54,77.55,1600.0,62.0406,62.0567,62.0406,62.0486,1600.0
2012-04-26 13:55:00,77.57,77.61,77.56,77.6,13800.0,62.0647,62.0967,62.0567,62.0887,13800.0
2012-04-26 14:00:00,77.6,77.66,77.6,77.64,7500.0,62.0887,62.1367,62.0887,62.1207,7500.0
2012-04-26 14:05:00,77.61,77.63,77.61,77.62,3000.0,62.0967,62.1127,62.0967,62.1047,3000.0
2012-04-26 14:10:00,77.6,77.62,77.6,77.61,2500.0,62.0887,62.1047,62.0887,62.0967,2500.0
2012-04-26 14:15:00,77.62,77.67,77.62,77.66,5200.0,62.1047,62.1447,62.1047,62.1367,5200.0
2012-04-26 14:20:00,77.67,77.72,77.67,77.72,11300.0,62.1447,62.1847,62.1447,62.1847,11300.0
2012-04-26 14:25:00,77.71,77.71,77.68,77.7,4100.0,62.1767,62.1767,62.1527,62.1687,4100.0
2012-04-26 14:30:00,77.71,77.72,77.7,77.72,6300.0,62.1767,62.1847,62.1687,62.1847,6300.0
2012-04-26 14:35:00,77.73,77.73,77.71,77.72,12200.0,62.1927,62.1927,62.1767,62.1847,12200.0
2012-04-26 14:40:00,77.73,77.74,77.71,77.73,4000.0,62.1927,62.2007,62.1767,62.1927,4000.0
2012-04-26 14:45:00,77.7,77.7,77.67,77.7,1200.0,62.1687,62.1687,62.1447,62.1687,1200.0
2012-04-26 14:50:00,77.69,77.69,77.69,77.69,4100.0,62.1607,62.1607,62.1607,62.1607,4100.0
2012-04-26 14:55:00,77.67,77.72,77.67,77.72,16400.0,62.1447,62.1847,62.1447,62.1847,16400.0
2012-04-26 15:00:00,77.72,77.72,77.71,77.72,3800.0,62.1847,62.1847,62.1767,62.1847,3800.0
2012-04-26 15:05:00,77.72,77.73,77.69,77.69,17300.0,62.1847,62.1927,62.1607,62.1607,17300.0
2012-04-26 15:10:00,77.7,77.73,77.69,77.73,14800.0,62.1687,62.1927,62.1607,62.1927,14800.0
2012-04-26 15:15:00,77.74,77.8,77.74,77.79,15800.0,62.2007,62.2487,62.2007,62.2407,15800.0
2012-04-26 15:20:00,77.78,77.8,77.77,77.78,37000.0,62.2327,62.2487,62.2247,62.2327,37000.0
2012-04-26 15:25:00,77.78,77.78,77.74,77.77,5000.0,62.2327,62.2327,62.2007,62.2247,5000.0
2012-04-26 15:30:00,77.76,77.76,77.72,77.73,3600.0,62.2167,62.2167,62.1847,62.1927,3600.0
2012-04-26 15:35:00,77.73,77.75,77.68,77.68,7400.0,62.1927,62.2087,62.1527,62.1527,7400.0
2012-04-26 15:40:00,77.71,77.71,77.68,77.68,13500.0,62.1767,62.1767,62.1527,62.1527,13500.0
2012-04-26 15:45:00,77.69,77.74,77.67,77.72,20000.0,62.1607,62.2007,62.1447,62.1847,20000.0
2012-04-26 15:50:00,77.71,77.72,77.67,77.67,20500.0,62.1767,62.1847,62.1447,62.1447,20500.0
2012-04-26 15:55:00,77.65,77.72,77.63,77.7,43400.0,62.1287,62.1847,62.1127,62.1687,43400.0
2012-04-27 09:30:00,77.94,77.97,77.89,77.89,13300.0,62.3607,62.3847,62.3207,62.3207,13300.0
2012-04-27 09:35:00,77.88,77.9,77.86,77.88,19700.0,62.3127,62.3287,62.2967,62.3127,19700.0
2012-04-27 09:40:00,77.88,77.91,77.76,77.76,18800.0,62.3127,62.3367,62.2167,62.2167,18800.0
2012-04-27 09:45:00,77.77,77.79,77.65,77.69,22300.0,62.2247,62.2407,62.1287,62.1607,22300.0
2012-04-27 09:50:00,77.68,77.7,77.64,77.65,7800.0,62.1527,62.1687,62.1207,62.1287,7800.0
2012-04-27 09:55:00,77.65,77.78,77.65,77.74,11500.0,62.1287,62.2327,62.1287,62.2007,11500.0
2012-04-27 10:00:00,77.74,77.74,77.54,77.6,20000.0,62.2007,62.2007,62.0406,62.0887,20000.0
2012-04-27 10:05:00,77.58,77.61,77.52,77.55,13700.0,62.0727,62.0967,62.0246,62.0486,13700.0
2012-04-27 10:10:00,77.58,77.63,77.56,77.56,7300.0,62.0727,62.1127,62.0567,62.0567,7300.0
2012-04-27 10:15:00,77.52,77.65,77.52,77.63,20200.0,62.0246,62.1287,62.0246,62.1127,20200.0
2012-04-27 10:20:00,77.62,77.63,77.59,77.62,4700.0,62.1047,62.1127,62.0807,62.1047,4700.0
2012-04-27 10:25:00,77.62,77.65,77.58,77.65,11000.0,62.1047,62.1287,62.0727,62.1287,11000.0
2012-04-27 10:30:00,77.65,77.71,77.58,77.69,7100.0,62.1287,62.1767,62.0727,62.1607,7100.0
2012-04-27 10:35:00,77.7,77.73,77.67,77.73,10700.0,62.1687,62.1927,62.1447,62.1927,10700.0
2012-04-27 10:40:00,77.73,77.73,77.68,77.72,6900.0,62.1927,62.1927,62.1527,62.1847,6900.0
2012-04-27 10:45:00,77.71,77.71,77.64,77.67,6400.0,62.1767,62.1767,62.1207,62.1447,6400.0
2012-04-27 10:50:00,77.67,77.75,77.66,77.75,6100.0,62.1447,62.2087,62.1367,62.2087,6100.0
2012-04-27 10:55:00,77.75,77.8,77.75,77.77,6400.0,62.2087,62.2487,62.2087,62.2247,6400.0
2012-04-27 11:00:00,77.77,77.82,77.75,77.75,10500.0,62.2247,62.2647,62.2087,62.2087,10500.0
2012-04-27 11:05:00,77.75,77.78,77.75,77.76,5100.0,62.2087,62.2327,62.2087,62.2167,5100.0
2012-04-27 11:10:00,77.77,77.82,77.77,77.79,6800.0,62.2247,62.2647,62.2247,62.2407,6800.0
2012-04-27 11:15:00,77.8,77.84,77.8,77.81,4200.0,62.2487,62.2807,62.2487,62.2567,4200.0
2012-04-27 11:20:00,77.79,77.82,77.78,77.82,2700.0,62.2407,62.2647,62.2327,62.2647,2700.0
2012-04-27 11:25:00,77.81,77.81,77.79,77.8,7500.0,62.2567,62.2567,62.2407,62.2487,7500.0
2012-04-27 11:30:00,77.77,77.81,77.76,77.81,5900.0,62.2247,62.2567,62.2167,62.2567,5900.0
2012-04-27 11:35:00,77.81,77.84,77.79,77.82,6500.0,62.2567,62.2807,62.2407,62.2647,6500.0
2012-04-27 11:40:00,77.81,77.81,77.75,77.78,6600.0,62.2567,62.2567,62.2087,62.2327,6600.0
2012-04-27 11:45:00,77.79,77.8,77.76,77.79,3400.0,62.2407,62.2487,62.2167,62.2407,3400.0
2012-04-27 11:50:00,77.8,77.81,77.78,77.79,5300.0,62.2487,62.2567,62.2327,62.2407,5300.0
2012-04-27 11:55:00,77.79,77.83,77.77,77.83,1400.0,62.2407,62.2727,62.2247,62.2727,1400.0
2012-04-27 12:00:00,77.82,77.82,77.78,77.79,3600.0,62.2647,62.2647,62.2327,62.2407,3600.0
2012-04-27 12:05:00,77.79,77.82,77.79,77.81,8600.0,62.2407,62.2647,62.2407,62.2567,8600.0
2012-04-27 12:10:00,77.81,77.84,77.8,77.84,6400.0,62.2567,62.2807,62.2487,62.2807,6400.0
2012-04-27 12:15:00,77.84,77.86,77.82,77.86,6400.0,62.2807,62.2967,62.2647,62.2967,6400.0
2012-04-27 12:20:00,77.85,77.85,77.82,77.84,4300.0,62.2887,62.2887,62.2647,62.2807,4300.0
2012-04-27 12:25:00,77.84,77.87,77.84,77.87,2200.0,62.2807,62.3047,62.2807,62.3047,2200.0
2012-04-27 12:30:00,77.86,77.86,77.83,77.84,1000.0,62.2967,62.2967,62.2727,62.2807,1000.0
2012-04-27 12:35:00,77.84,77.84,77.81,77.81,1900.0,62.2807,62.2807,62.2567,62.2567,1900.0
2012-04-27 12:40:00,77.82,77.83,77.8,77.8,4700.0,62.2647,62.2727,62.2487,62.2487,4700.0
2012-04-27 12:45:00,77.81,77.83,77.81,77.82,2200.0,62.2567,62.2727,62.2567,62.2647,2200.0
2012-04-27 12:50:00,77.82,77.83,77.81,77.83,1500.0,62.2647,62.2727,62.2567,62.2727,1500.0
2012-04-27 12:55:00,77.84,77.86,77.84,77.85,3500.0,62.2807,62.2967,62.2807,62.2887,3500.0
2012-04-27 13:00:00,77.86,77.87,77.85,77.87,1300.0,62.2967,62.3047,62.2887,62.3047,1300.0
2012-04-27 13:05:00,77.87,77.89,77.86,77.87,4300.0,62.3047,62.3207,62.2967,62.3047,4300.0
2012-04-27 13:10:00,77.88,77.88,77.87,77.87,3000.0,62.3127,62.3127,62.3047,62.3047,3000.0
2012-04-27 13:15:00,77.87,77.88,77.87,77.88,500.0,62.3047,62.3127,62.3047,62.3127,500.0
2012-04-27 13:20:00,77.88,77.89,77.88,77.89,400.0,62.3127,62.3207,62.3127,62.3207,400.0
2012-04-27 13:25:00,77.9,77.95,77.9,77.95,4200.0,62.3287,62.3687,62.3287,62.3687,4200.0
2012-04-27 13:30:00,77.94,78.0,77.94,78.0,2200.0,62.3607,62.4087,62.3607,62.4087,2200.0
2012-04-27 13:35:00,78.01,78.06,78.01,78.02,6900.0,62.4167,62.4567,62.4167,62.4247,6900.0
2012-04-27 13:40:00,78.02,78.07,78.02,78.07,4000.0,62.4247,62.4647,62.4247,62.4647,4000.0
2012-04-27 13:45:00,78.07,78.07,78.05,78.05,2800.0,62.4647,62.4647,62.4487,62.4487,2800.0
2012-04-27 13:50:00,78.05,78.06,78.02,78.03,2100.0,62.4487,62.4567,62.4247,62.4327,2100.0
2012-04-27 13:55:00,78.01,78.02,78.0,78.0,3400.0,62.4167,62.4247,62.4087,62.4087,3400.0
2012-04-27 14:00:00,77.99,77.99,77.98,77.99,1500.0,62.4007,62.4007,62.3927,62.4007,1500.0
2012-04-27 14:05:00,77.98,78.02,77.98,78.0,4200.0,62.3927,62.4247,62.3927,62.4087,4200.0
2012-04-27 14:10:00,78.0,78.01,78.0,78.0,1300.0,62.4087,62.4167,62.4087,62.4087,1300.0
2012-04-27 14:15:00,78.0,78.0,77.98,77.98,1500.0,62.4087,62.4087,62.3927,62.3927,1500.0
2012-04-27 14:20:00,77.98,77.99,77.98,77.99,3600.0,62.3927,62.4007,62.3927,62.4007,3600.0
2012-04-27 14:25:00,77.98,77.98,77.93,77.93,6800.0,62.3927,62.3927,62.3527,62.3527,6800.0
2012-04-27 14:30:00,77.92,77.92,77.9,77.92,1000.0,62.3447,62.3447,62.3287,62.3447,1000.0
2012-04-27 14:35:00,77.92,77.95,77.91,77.95,3300.0,62.3447,62.3687,62.3367,62.3687,3300.0
2012-04-27 14:40:00,77.95,77.95,77.93,77.93,1900.0,62.3687,62.3687,62.3527,62.3527,1900.0
2012-04-27 14:45:00,77.92,77.94,77.92,77.94,2100.0,62.3447,62.3607,62.3447,62.3607,2100.0
2012-04-27 14:50:00,77.94,77.97,77.94,77.96,2000.0,62.3607,62.3847,62.3607,62.3767,2000.0
2012-04-27 14:55:00,77.96,77.96,77.95,77.95,2600.0,62.3767,62.3767,62.3687,62.3687,2600.0
2012-04-27 15:00:00,77.95,77.95,77.9,77.9,2300.0,62.3687,62.3687,62.3287,62.3287,2300.0
2012-04-27 15:05:00,77.91,77.97,77.89,77.97,8400.0,62.3367,62.3847,62.3207,62.3847,8400.0
2012-04-27 15:10:00,77.98,78.01,77.98,78.01,7300.0,62.3927,62.4167,62.3927,62.4167,7300.0
2012-04-27 15:15:00,77.99,77.99,77.96,77.96,3100.0,62.4007,62.4007,62.3767,62.3767,3100.0
2012-04-27 15:20:00,77.95,77.98,77.95,77.97,9100.0,62.3687,62.3927,62.3687,62.3847,9100.0
2012-04-27 15:25:00,77.96,77.96,77.95,77.95,2700.0,62.3767,62.3767,62.3687,62.3687,2700.0
2012-04-27 15:30:00,77.95,77.96,77.94,77.95,3300.0,62.3687,62.3767,62.3607,62.3687,3300.0
2012-04-27 15:35:00,77.96,77.96,77.91,77.92,7500.0,62.3767,62.3767,62.3367,62.3447,7500.0
2012-04-27 15:40:00,77.93,77.97,77.91,77.94,21400.0,62.3527,62.3847,62.3367,62.3607,21400.0
2012-04-27 15:45:00,77.95,77.96,77.91,77.91,9800.0,62.3687,62.3767,62.3367,62.3367,9800.0
2012-04-27 15:50:00,77.92,77.92,77.85,77.87,13500.0,62.3447,62.3447,62.2887,62.3047,13500.0
2012-04-27 15:55:00,77.87,77.93,77.86,77.9,517800.0,62.3047,62.3527,62.2967,62.3287,517800.0
2012-04-30 09:30:00,77.7,77.76,77.68,77.68,12800.0,62.1687,62.2167,62.1527,62.1527,12800.0
2012-04-30 09:35:00,77.67,77.7,77.66,77.67,17100.0,62.1447,62.1687,62.1367,62.1447,17100.0
2012-04-30 09:40:00,77.69,77.69,77.5,77.5,71300.0,62.1607,62.1607,62.0086,62.0086,71300.0
2012-04-30 09:45:00,77.49,77.58,77.49,77.58,18600.0,62.0006,62.0727,62.0006,62.0727,18600.0
2012-04-30 09:50:00,77.56,77.57,77.49,77.49,12900.0,62.0567,62.0647,62.0006,62.0006,12900.0
2012-04-30 09:55:00,77.5,77.5,77.44,77.47,11600.0,62.0086,62.0086,61.9606,61.9846,11600.0
2012-04-30 10:00:00,77.46,77.51,77.43,77.51,8300.0,61.9766,62.0166,61.9526,62.0166,8300.0
2012-04-30 10:05:00,77.53,77.57,77.52,77.53,7400.0,62.0326,62.0647,62.0246,62.0326,7400.0
2012-04-30 10:10:00,77.55,77.55,77.49,77.53,6800.0,62.0486,62.0486,62.0006,62.0326,6800.0
2012-04-30 10:15:00,77.59,77.65,77.58,77.59,9400.0,62.0807,62.1287,62.0727,62.0807,9400.0
2012-04-30 10:20:00,77.59,77.61,77.59,77.6,2900.0,62.0807,62.0967,62.0807,62.0887,2900.0
2012-04-30 10:25:00,77.59,77.6,77.55,77.56,6500.0,62.0807,62.0887,62.0486,62.0567,6500.0
2012-04-30 10:30:00,77.55,77.55,77.46,77.46,50300.0,62.0486,62.0486,61.9766,61.9766,50300.0
2012-04-30 10:35:00,77.48,77.51,77.48,77.51,3900.0,61.9926,62.0166,61.9926,62.0166,3900.0
2012-04-30 10:40:00,77.5,77.53,77.47,77.53,73100.0,62.0086,62.0326,61.9846,62.0326,73100.0
2012-04-30 10:45:00,77.51,77.52,77.44,77.48,8500.0,62.0166,62.0246,61.9606,61.9926,8500.0
2012-04-30 10:50:00,77.46,77.48,77.41,77.42,8100.0,61.9766,61.9926,61.9366,61.9446,8100.0
2012-04-30 10:55:00,77.44,77.44,77.42,77.43,3400.0,61.9606,61.9606,61.9446,61.9526,3400.0
2012-04-30 11:00:00,77.47,77.5,77.45,77.47,3300.0,61.9846,62.0086,61.9686,61.9846,3300.0
2012-04-30 11:05:00,77.5,77.52,77.49,77.51,5000.0,62.0086,62.0246,62.0006,62.0166,5000.0
2012-04-30 11:10:00,77.5,77.5,77.48,77.48,500.0,62.0086,62.0086,61.9926,61.9926,500.0
2012-04-30 11:15:00,77.46,77.5,77.46,77.5,6500.0,61.9766,62.0086,61.9766,62.0086,6500.0
2012-04-30 11:20:00,77.5,77.52,77.49,77.52,28500.0,62.0086,62.0246,62.0006,62.0246,28500.0
2012-04-30 11:25:00,77.46,77.52,77.46,77.52,900.0,61.9766,62.0246,61.9766,62.0246,900.0
2012-04-30 11:30:00,77.52,77.52,77.44,77.44,2500.0,62.0246,62.0246,61.9606,61.9606,2500.0
2012-04-30 11:35:00,77.44,77.45,77.42,77.44,4500.0,61.9606,61.9686,61.9446,61.9606,4500.0
2012-04-30 11:40:00,77.44,77.44,77.42,77.44,2000.0,61.9606,61.9606,61.9446,61.9606,2000.0
2012-04-30 11:45:00,77.48,77.49,77.48,77.49,800.0,61.9926,62.0006,61.9926,62.0006,800.0
2012-04-30 11:50:00,77.48,77.51,77.48,77.5,8000.0,61.9926,62.0166,61.9926,62.0086,8000.0
2012-04-30 11:55:00,77.51,77.54,77.51,77.54,2400.0,62.0166,62.0406,62.0166,62.0406,2400.0
2012-04-30 12:00:00,77.52,77.52,77.49,77.49,1400.0,62.0246,62.0246,62.0006,62.0006,1400.0
2012-04-30 12:05:00,77.48,77.48,77.46,77.47,2600.0,61.9926,61.9926,61.9766,61.9846,2600.0
2012-04-30 12:10:00,77.48,77.5,77.48,77.5,200.0,61.9926,62.0086,61.9926,62.0086,200.0
2012-04-30 12:15:00,77.5,77.5,77.5,77.5,400.0,62.0086,62.0086,62.0086,62.0086,400.0
2012-04-30 12:20:00,77.51,77.51,77.48,77.51,4000.0,62.0166,62.0166,61.9926,62.0166,4000.0
2012-04-30 12:25:00,77.51,77.52,77.51,77.51,500.0,62.0166,62.0246,62.0166,62.0166,500.0
2012-04-30 12:30:00,77.53,77.53,77.48,77.48,2000.0,62.0326,62.0326,61.9926,61.9926,2000.0
2012-04-30 12:35:00,77.48,77.51,77.48,77.51,8400.0,61.9926,62.0166,61.9926,62.0166,8400.0
2012-04-30 12:40:00,77.52,77.53,77.52,77.53,1200.0,62.0246,62.0326,62.0246,62.0326,1200.0
2012-04-30 12:45:00,77.54,77.54,77.54,77.54,500.0,62.0406,62.0406,62.0406,62.0406,500.0
2012-04-30 12:50:00,77.56,77.56,77.53,77.53,800.0,62.0567,62.0567,62.0326,62.0326,800.0
2012-04-30 12:55:00,77.55,77.55,77.51,77.51,2300.0,62.0486,62.0486,62.0166,62.0166,2300.0
2012-04-30 13:00:00,77.52,77.52,77.5,77.51,2100.0,62.0246,62.0246,62.0086,62.0166,2100.0
2012-04-30 13:05:00,77.51,77.52,77.51,77.52,1000.0,62.0166,62.0246,62.0166,62.0246,1000.0
2012-04-30 13:10:00,77.53,77.54,77.53,77.53,2100.0,62.0326,62.0406,62.0326,62.0326,2100.0
2012-04-30 13:15:00,77.53,77.53,77.52,77.53,1700.0,62.0326,62.0326,62.0246,62.0326,1700.0
2012-04-30 13:20:00,77.53,77.54,77.52,77.53,1100.0,62.0326,62.0406,62.0246,62.0326,1100.0
2012-04-30 13:25:00,77.52,77.52,77.48,77.5,2800.0,62.0246,62.0246,61.9926,62.0086,2800.0
2012-04-30 13:30:00,77.51,77.51,77.44,77.44,34500.0,62.0166,62.0166,61.9606,61.9606,34500.0
2012-04-30 13:35:00,77.45,77.48,77.45,77.47,1700.0,61.9686,61.9926,61.9686,61.9846,1700.0
2012-04-30 13:40:00,77.47,77.47,77.45,77.46,1200.0,61.9846,61.9846,61.9686,61.9766,1200.0
2012-04-30 13:45:00,77.44,77.47,77.44,77.47,900.0,61.9606,61.9846,61.9606,61.9846,900.0
2012-04-30 13:50:00,77.48,77.48,77.47,77.48,1500.0,61.9926,61.9926,61.9846,61.9926,1500.0
2012-04-30 13:55:00,77.48,77.5,77.45,77.5,3600.0,61.9926,62.0086,61.9686,62.0086,3600.0
2012-04-30 14:00:00,77.5,77.5,77.46,77.47,2900.0,62.0086,62.0086,61.9766,61.9846,2900.0
2012-04-30 14:05:00,77.47,77.47,77.44,77.44,4100.0,61.9846,61.9846,61.9606,61.9606,4100.0
2012-04-30 14:10:00,77.46,77.46,77.43,77.43,3600.0,61.9766,61.9766,61.9526,61.9526,3600.0
2012-04-30 14:15:00,77.44,77.46,77.44,77.46,7800.0,61.9606,61.9766,61.9606,61.9766,7800.0
2012-04-30 14:20:00,77.46,77.49,77.46,77.47,2900.0,61.9766,62.0006,61.9766,61.9846,2900.0
2012-04-30 14:25:00,77.49,77.49,77.43,77.43,3700.0,62.0006,62.0006,61.9526,61.9526,3700.0
2012-04-30 14:30:00,77.43,77.43,77.43,77.43,1500.0,61.9526,61.9526,61.9526,61.9526,1500.0
2012-04-30 14:35:00,77.42,77.42,77.36,77.37,4500.0,61.9446,61.9446,61.8966,61.9046,4500.0
2012-04-30 14:40:00,77.38,77.4,77.38,77.4,900.0,61.9126,61.9286,61.9126,61.9286,900.0
2012-04-30 14:45:00,77.4,77.4,77.39,77.4,2200.0,61.9286,61.9286,61.9206,61.9286,2200.0
2012-04-30 14:50:00,77.4,77.43,77.4,77.42,6000.0,61.9286,61.9526,61.9286,61.9446,6000.0
2012-04-30 14:55:00,77.43,77.45,77.43,77.44,3900.0,61.9526,61.9686,61.9526,61.9606,3900.0
2012-04-30 15:00:00,77.45,77.48,77.45,77.47,4800.0,61.9686,61.9926,61.9686,61.9846,4800.0
2012-04-30 15:05:00,77.48,77.48,77.45,77.45,2600.0,61.9926,61.9926,61.9686,61.9686,2600.0
2012-04-30 15:10:00,77.46,77.48,77.46,77.46,4500.0,61.9766,61.9926,61.9766,61.9766,4500.0
2012-04-30 15:15:00,77.43,77.43,77.42,77.42,1400.0,61.9526,61.9526,61.9446,61.9446,1400.0
2012-04-30 15:20:00,77.43,77.47,77.43,77.44,6100.0,61.9526,61.9846,61.9526,61.9606,6100.0
2012-04-30 15:25:00,77.44,77.45,77.44,77.45,3800.0,61.9606,61.9686,61.9606,61.9686,3800.0
2012-04-30 15:30:00,77.47,77.5,77.46,77.49,27200.0,61.9846,62.0086,61.9766,62.0006,27200.0
2012-04-30 15:35:00,77.49,77.53,77.49,77.53,23100.0,62.0006,62.0326,62.0006,62.0326,23100.0
2012-04-30 15:40:00,77.52,77.59,77.52,77.59,16700.0,62.0246,62.0807,62.0246,62.0807,16700.0
2012-04-30 15:45:00,77.59,77.6,77.5,77.52,16300.0,62.0807,62.0887,62.0086,62.0246,16300.0
2012-04-30 15:50:00,77.52,77.54,77.5,77.54,14200.0,62.0246,62.0406,62.0086,62.0406,14200.0
2012-04-30 15:55:00,77.54,77.55,77.5,77.53,42000.0,62.0406,62.0486,62.0086,62.0326,42000.0
2012-05-01 09:30:00,77.51,77.59,77.5,77.59,9600.0,62.0166,62.0807,62.0086,62.0807,9600.0
2012-05-01 09:35:00,77.59,77.67,77.59,77.59,5600.0,62.0807,62.1447,62.0807,62.0807,5600.0
2012-05-01 09:40:00,77.62,77.67,77.6,77.6,1500.0,62.1047,62.1447,62.0887,62.0887,1500.0
2012-05-01 09:45:00,77.59,77.61,77.54,77.57,3500.0,62.0807,62.0967,62.0406,62.0647,3500.0
2012-05-01 09:50:00,77.58,77.61,77.56,77.56,5900.0,62.0727,62.0967,62.0567,62.0567,5900.0
2012-05-01 09:55:00,77.53,77.53,77.44,77.47,14600.0,62.0326,62.0326,61.9606,61.9846,14600.0
2012-05-01 10:00:00,77.51,77.93,77.48,77.93,75200.0,62.0166,62.3527,61.9926,62.3527,75200.0
2012-05-01 10:05:00,77.93,78.02,77.93,77.99,6000.0,62.3527,62.4247,62.3527,62.4007,6000.0
2012-05-01 10:10:00,77.97,78.06,77.96,78.05,27400.0,62.3847,62.4567,62.3767,62.4487,27400.0
2012-05-01 10:15:00,78.03,78.15,78.03,78.15,10400.0,62.4327,62.5287,62.4327,62.5287,10400.0
2012-05-01 10:20:00,78.17,78.24,78.13,78.21,5900.0,62.5447,62.6007,62.5127,62.5767,5900.0
2012-05-01 10:25:00,78.22,78.26,78.21,78.26,1200.0,62.5847,62.6167,62.5767,62.6167,1200.0
2012-05-01 10:30:00,78.26,78.29,78.24,78.24,1200.0,62.6167,62.6407,62.6007,62.6007,1200.0
2012-05-01 10:35:00,78.24,78.24,78.22,78.23,10000.0,62.6007,62.6007,62.5847,62.5927,10000.0
2012-05-01 10:40:00,78.24,78.26,78.24,78.25,2100.0,62.6007,62.6167,62.6007,62.6087,2100.0
2012-05-01 10:45:00,78.27,78.3,78.27,78.29,900.0,62.6247,62.6487,62.6247,62.6407,900.0
2012-05-01 10:50:00,78.29,78.34,78.29,78.32,2900.0,62.6407,62.6807,62.6407,62.6647,2900.0
2012-05-01 10:55:00,78.32,78.35,78.29,78.29,3800.0,62.6647,62.6887,62.6407,62.6407,3800.0
2012-05-01 11:00:00,78.29,78.31,78.29,78.31,700.0,62.6407,62.6567,62.6407,62.6567,700.0
2012-05-01 11:05:00,78.32,78.33,78.31,78.31,1600.0,62.6647,62.6727,62.6567,62.6567,1600.0
2012-05-01 11:10:00,78.31,78.33,78.31,78.33,1000.0,62.6567,62.6727,62.6567,62.6727,1000.0
2012-05-01 11:15:00,78.36,78.36,78.34,78.36,1900.0,62.6967,62.6967,62.6807,62.6967,1900.0
2012-05-01 11:20:00,78.35,78.37,78.35,78.37,1200.0,62.6887,62.7047,62.6887,62.7047,1200.0
2012-05-01 11:25:00,78.37,78.38,78.35,78.38,11400.0,62.7047,62.7127,62.6887,62.7127,11400.0
2012-05-01 11:30:00,78.38,78.38,78.37,78.37,1600.0,62.7127,62.7127,62.7047,62.7047,1600.0
2012-05-01 11:35:00,78.39,78.39,78.37,78.37,900.0,62.7207,62.7207,62.7047,62.7047,900.0
2012-05-01 11:40:00,78.36,78.37,78.35,78.37,1900.0,62.6967,62.7047,62.6887,62.7047,1900.0
2012-05-01 11:45:00,78.38,78.51,78.38,78.47,16000.0,62.7127,62.8168,62.7127,62.7848,16000.0
2012-05-01 11:50:00,78.47,78.55,78.47,78.54,2700.0,62.7848,62.8488,62.7848,62.8408,2700.0
2012-05-01 11:55:00,78.5,78.51,78.49,78.49,30300.0,62.8088,62.8168,62.8008,62.8008,30300.0
2012-05-01 12:00:00,78.49,78.49,78.48,78.49,4900.0,62.8008,62.8008,62.7928,62.8008,4900.0
2012-05-01 12:05:00,78.48,78.48,78.45,78.46,1600.0,62.7928,62.7928,62.7688,62.7768,1600.0
2012-05-01 12:10:00,78.46,78.46,78.44,78.44,1100.0,62.7768,62.7768,62.7607,62.7607,1100.0
2012-05-01 12:15:00,78.45,78.47,78.45,78.46,13700.0,62.7688,62.7848,62.7688,62.7768,13700.0
2012-05-01 12:20:00,78.47,78.47,78.45,78.47,4400.0,62.7848,62.7848,62.7688,62.7848,4400.0
2012-05-01 12:25:00,78.47,78.47,78.46,78.46,6300.0,62.7848,62.7848,62.7768,62.7768,6300.0
2012-05-01 12:30:00,78.48,78.48,78.45,78.46,3000.0,62.7928,62.7928,62.7688,62.7768,3000.0
2012-05-01 12:35:00,78.47,78.47,78.45,78.45,2100.0,62.7848,62.7848,62.7688,62.7688,2100.0
2012-05-01 12:40:00,78.45,78.45,78.44,78.45,4700.0,62.7688,62.7688,62.7607,62.7688,4700.0
2012-05-01 12:45:00,78.44,78.44,78.44,78.44,1000.0,62.7607,62.7607,62.7607,62.7607,1000.0
2012-05-01 12:50:00,78.45,78.45,78.45,78.45,400.0,62.7688,62.7688,62.7688,62.7688,400.0
2012-05-01 12:55:00,78.45,78.46,78.45,78.45,9400.0,62.7688,62.7768,62.7688,62.7688,9400.0
2012-05-01 13:00:00,78.44,78.44,78.42,78.42,1900.0,62.7607,62.7607,62.7447,62.7447,1900.0
2012-05-01 13:05:00,78.42,78.45,78.42,78.45,1800.0,62.7447,62.7688,62.7447,62.7688,1800.0
2012-05-01 13:10:00,78.44,78.45,78.44,78.44,1800.0,62.7607,62.7688,62.7607,62.7607,1800.0
2012-05-01 13:15:00,78.43,78.43,78.4,78.4,1100.0,62.7527,62.7527,62.7287,62.7287,1100.0
2012-05-01 13:20:00,78.39,78.39,78.36,78.37,1400.0,62.7207,62.7207,62.6967,62.7047,1400.0
2012-05-01 13:25:00,78.38,78.4,78.38,78.39,1600.0,62.7127,62.7287,62.7127,62.7207,1600.0
2012-05-01 13:30:00,78.38,78.39,78.38,78.39,2300.0,62.7127,62.7207,62.7127,62.7207,2300.0
2012-05-01 13:35:00,78.38,78.4,78.37,78.4,2500.0,62.7127,62.7287,62.7047,62.7287,2500.0
2012-05-01 13:40:00,78.39,78.4,78.36,78.37,2300.0,62.7207,62.7287,62.6967,62.7047,2300.0
2012-05-01 13:45:00,78.36,78.36,78.33,78.34,1800.0,62.6967,62.6967,62.6727,62.6807,1800.0
2012-05-01 13:50:00,78.32,78.37,78.32,78.36,1700.0,62.6647,62.7047,62.6647,62.6967,1700.0
2012-05-01 13:55:00,78.37,78.4,78.35,78.37,2900.0,62.7047,62.7287,62.6887,62.7047,2900.0
2012-05-01 14:00:00,78.35,78.35,78.34,78.34,4500.0,62.6887,62.6887,62.6807,62.6807,4500.0
2012-05-01 14:05:00,78.33,78.37,78.31,78.36,3300.0,62.6727,62.7047,62.6567,62.6967,3300.0
2012-05-01 14:10:00,78.35,78.36,78.33,78.34,1600.0,62.6887,62.6967,62.6727,62.6807,1600.0
2012-05-01 14:15:00,78.35,78.39,78.35,78.35,8400.0,62.6887,62.7207,62.6887,62.6887,8400.0
2012-05-01 14:20:00,78.36,78.38,78.34,78.34,9800.0,62.6967,62.7127,62.6807,62.6807,9800.0
2012-05-01 14:25:00,78.34,78.34,78.24,78.32,21400.0,62.6807,62.6807,62.6007,62.6647,21400.0
2012-05-01 14:30:00,78.33,78.33,78.3,78.33,3100.0,62.6727,62.6727,62.6487,62.6727,3100.0
2012-05-01 14:35:00,78.35,78.37,78.34,78.34,2200.0,62.6887,62.7047,62.6807,62.6807,2200.0
2012-05-01 14:40:00,78.33,78.33,78.29,78.32,4400.0,62.6727,62.6727,62.6407,62.6647,4400.0
2012-05-01 14:45:00,78.32,78.33,78.27,78.32,1800.0,62.6647,62.6727,62.6247,62.6647,1800.0
2012-05-01 14:50:00,78.32,78.32,78.26,78.27,3000.0,62.6647,62.6647,62.6167,62.6247,3000.0
2012-05-01 14:55:00,78.27,78.3,78.27,78.28,3200.0,62.6247,62.6487,62.6247,62.6327,3200.0
2012-05-01 15:00:00,78.3,78.33,78.28,78.33,6100.0,62.6487,62.6727,62.6327,62.6727,6100.0
2012-05-01 15:05:00,78.31,78.31,78.27,78.28,4000.0,62.6567,62.6567,62.6247,62.6327,4000.0
2012-05-01 15:10:00,78.27,78.27,78.23,78.24,3100.0,62.6247,62.6247,62.5927,62.6007,3100.0
2012-05-01 15:15:00,78.23,78.25,78.2,78.24,3600.0,62.5927,62.6087,62.5687,62.6007,3600.0
2012-05-01 15:20:00,78.23,78.23,78.19,78.2,2900.0,62.5927,62.5927,62.5607,62.5687,2900.0
2012-05-01 15:25:00,78.21,78.23,78.16,78.17,7800.0,62.5767,62.5927,62.5367,62.5447,7800.0
2012-05-01 15:30:00,78.2,78.2,78.17,78.17,5600.0,62.5687,62.5687,62.5447,62.5447,5600.0
2012-05-01 15:35:00,78.16,78.17,78.09,78.13,5200.0,62.5367,62.5447,62.4807,62.5127,5200.0
2012-05-01 15:40:00,78.13,78.15,78.12,78.14,13000.0,62.5127,62.5287,62.5047,62.5207,13000.0
2012-05-01 15:45:00,78.13,78.15,78.11,78.13,8500.0,62.5127,62.5287,62.4967,62.5127,8500.0
2012-05-01 15:50:00,78.13,78.13,78.02,78.02,15200.0,62.5127,62.5127,62.4247,62.4247,15200.0
2012-05-01 15:55:00,78.01,78.02,77.96,78.0,19900.0,62.4167,62.4247,62.3767,62.4087,19900.0
2012-05-02 09:30:00,77.57,77.6,77.5,77.55,23200.0,62.0647,62.0887,62.0086,62.0486,23200.0
2012-05-02 09:35:00,77.52,77.57,77.49,77.57,13400.0,62.0246,62.0647,62.0006,62.0647,13400.0
2012-05-02 09:40:00,77.62,77.62,77.54,77.54,18200.0,62.1047,62.1047,62.0406,62.0406,18200.0
2012-05-02 09:45:00,77.54,77.65,77.52,77.61,21500.0,62.0406,62.1287,62.0246,62.0967,21500.0
2012-05-02 09:50:00,77.61,77.65,77.55,77.56,31700.0,62.0967,62.1287,62.0486,62.0567,31700.0
2012-05-02 09:55:00,77.58,77.59,77.56,77.58,5600.0,62.0727,62.0807,62.0567,62.0727,5600.0
2012-05-02 10:00:00,77.57,77.62,77.42,77.42,28900.0,62.0647,62.1047,61.9446,61.9446,28900.0
2012-05-02 10:05:00,77.4,77.53,77.39,77.53,13600.0,61.9286,62.0326,61.9206,62.0326,13600.0
2012-05-02 10:10:00,77.51,77.52,77.45,77.46,9600.0,62.0166,62.0246,61.9686,61.9766,9600.0
2012-05-02 10:15:00,77.46,77.46,77.36,77.43,8200.0,61.9766,61.9766,61.8966,61.9526,8200.0
2012-05-02 10:20:00,77.43,77.43,77.41,77.41,6300.0,61.9526,61.9526,61.9366,61.9366,6300.0
2012-05-02 10:25:00,77.4,77.43,77.38,77.4,15500.0,61.9286,61.9526,61.9126,61.9286,15500.0
2012-05-02 10:30:00,77.37,77.46,77.32,77.45,14300.0,61.9046,61.9766,61.8646,61.9686,14300.0
2012-05-02 10:35:00,77.44,77.52,77.44,77.51,20300.0,61.9606,62.0246,61.9606,62.0166,20300.0
2012-05-02 10:40:00,77.52,77.55,77.51,77.55,20600.0,62.0246,62.0486,62.0166,62.0486,20600.0
2012-05-02 10:45:00,77.56,77.61,77.56,77.59,8000.0,62.0567,62.0967,62.0567,62.0807,8000.0
2012-05-02 10:50:00,77.58,77.62,77.58,77.62,1500.0,62.0727,62.1047,62.0727,62.1047,1500.0
2012-05-02 10:55:00,77.66,77.68,77.62,77.62,6200.0,62.1367,62.1527,62.1047,62.1047,6200.0
2012-05-02 11:00:00,77.63,77.66,77.61,77.63,4400.0,62.1127,62.1367,62.0967,62.1127,4400.0
2012-05-02 11:05:00,77.65,77.65,77.59,77.6,2900.0,62.1287,62.1287,62.0807,62.0887,2900.0
2012-05-02 11:10:00,77.61,77.63,77.6,77.61,7300.0,62.0967,62.1127,62.0887,62.0967,7300.0
2012-05-02 11:15:00,77.61,77.61,77.58,77.59,3100.0,62.0967,62.0967,62.0727,62.0807,3100.0
2012-05-02 11:20:00,77.61,77.62,77.57,77.59,1500.0,62.0967,62.1047,62.0647,62.0807,1500.0
2012-05-02 11:25:00,77.6,77.61,77.59,77.61,700.0,62.0887,62.0967,62.0807,62.0967,700.0
2012-05-02 11:30:00,77.63,77.66,77.62,77.66,3300.0,62.1127,62.1367,62.1047,62.1367,3300.0
2012-05-02 11:35:00,77.67,77.68,77.64,77.68,2600.0,62.1447,62.1527,62.1207,62.1527,2600.0
2012-05-02 11:40:00,77.67,77.69,77.66,77.66,6800.0,62.1447,62.1607,62.1367,62.1367,6800.0
2012-05-02 11:45:00,77.66,77.69,77.66,77.68,3900.0,62.1367,62.1607,62.1367,62.1527,3900.0
2012-05-02 11:50:00,77.68,77.68,77.65,77.65,9500.0,62.1527,62.1527,62.1287,62.1287,9500.0
2012-05-02 11:55:00,77.65,77.66,77.62,77.63,3000.0,62.1287,62.1367,62.1047,62.1127,3000.0
2012-05-02 12:00:00,77.6,77.62,77.59,77.62,5900.0,62.0887,62.1047,62.0807,62.1047,5900.0
2012-05-02 12:05:00,77.63,77.63,77.6,77.63,2500.0,62.1127,62.1127,62.0887,62.1127,2500.0
2012-05-02 12:10:00,77.63,77.66,77.63,77.65,12700.0,62.1127,62.1367,62.1127,62.1287,12700.0
2012-05-02 12:15:00,77.66,77.77,77.66,77.76,3100.0,62.1367,62.2247,62.1367,62.2167,3100.0
2012-05-02 12:20:00,77.77,77.81,77.77,77.79,6900.0,62.2247,62.2567,62.2247,62.2407,6900.0
2012-05-02 12:25:00,77.78,77.79,77.78,77.78,4900.0,62.2327,62.2407,62.2327,62.2327,4900.0
2012-05-02 12:30:00,77.78,77.79,77.77,77.79,2500.0,62.2327,62.2407,62.2247,62.2407,2500.0
2012-05-02 12:35:00,77.79,77.82,77.77,77.77,2400.0,62.2407,62.2647,62.2247,62.2247,2400.0
2012-05-02 12:40:00,77.78,77.79,77.76,77.76,2800.0,62.2327,62.2407,62.2167,62.2167,2800.0
2012-05-02 12:45:00,77.77,77.77,77.74,77.75,3600.0,62.2247,62.2247,62.2007,62.2087,3600.0
2012-05-02 12:50:00,77.75,77.77,77.75,77.77,4100.0,62.2087,62.2247,62.2087,62.2247,4100.0
2012-05-02 12:55:00,77.78,77.79,77.77,77.77,2400.0,62.2327,62.2407,62.2247,62.2247,2400.0
2012-05-02 13:00:00,77.78,77.8,77.75,77.75,2300.0,62.2327,62.2487,62.2087,62.2087,2300.0
2012-05-02 13:05:00,77.75,77.77,77.75,77.77,400.0,62.2087,62.2247,62.2087,62.2247,400.0
2012-05-02 13:10:00,77.76,77.77,77.76,77.76,2100.0,62.2167,62.2247,62.2167,62.2167,2100.0
2012-05-02 13:15:00,77.78,77.79,77.71,77.71,8800.0,62.2327,62.2407,62.1767,62.1767,8800.0
2012-05-02 13:20:00,77.71,77.71,77.71,77.71,0.0,62.1767,62.1767,62.1767,62.1767,0.0
2012-05-02 13:25:00,77.71,77.71,77.66,77.66,4500.0,62.1767,62.1767,62.1367,62.1367,4500.0
2012-05-02 13:30:00,77.69,77.69,77.69,77.69,1300.0,62.1607,62.1607,62.1607,62.1607,1300.0
2012-05-02 13:35:00,77.69,77.71,77.69,77.71,3400.0,62.1607,62.1767,62.1607,62.1767,3400.0
2012-05-02 13:40:00,77.7,77.72,77.7,77.71,4200.0,62.1687,62.1847,62.1687,62.1767,4200.0
2012-05-02 13:45:00,77.73,77.79,77.73,77.79,5200.0,62.1927,62.2407,62.1927,62.2407,5200.0
2012-05-02 13:50:00,77.79,77.81,77.77,77.81,4800.0,62.2407,62.2567,62.2247,62.2567,4800.0
2012-05-02 13:55:00,77.81,77.82,77.81,77.81,1200.0,62.2567,62.2647,62.2567,62.2567,1200.0
2012-05-02 14:00:00,77.82,77.82,77.79,77.8,1600.0,62.2647,62.2647,62.2407,62.2487,1600.0
2012-05-02 14:05:00,77.8,77.84,77.8,77.83,4000.0,62.2487,62.2807,62.2487,62.2727,4000.0
2012-05-02 14:10:00,77.84,77.85,77.82,77.82,1500.0,62.2807,62.2887,62.2647,62.2647,1500.0
2012-05-02 14:15:00,77.81,77.83,77.81,77.83,6000.0,62.2567,62.2727,62.2567,62.2727,6000.0
2012-05-02 14:20:00,77.82,77.84,77.81,77.84,2800.0,62.2647,62.2807,62.2567,62.2807,2800.0
2012-05-02 14:25:00,77.82,77.9,77.82,77.9,5200.0,62.2647,62.3287,62.2647,62.3287,5200.0
2012-05-02 14:30:00,77.89,77.89,77.81,77.84,37800.0,62.3207,62.3207,62.2567,62.2807,37800.0
2012-05-02 14:35:00,77.84,77.84,77.8,77.8,8700.0,62.2807,62.2807,62.2487,62.2487,8700.0
2012-05-02 14:40:00,77.81,77.81,77.8,77.81,300.0,62.2567,62.2567,62.2487,62.2567,300.0
2012-05-02 14:45:00,77.81,77.82,77.79,77.8,2800.0,62.2567,62.2647,62.2407,62.2487,2800.0
2012-05-02 14:50:00,77.82,77.84,77.82,77.82,7700.0,62.2647,62.2807,62.2647,62.2647,7700.0
2012-05-02 14:55:00,77.83,77.83,77.79,77.8,3700.0,62.2727,62.2727,62.2407,62.2487,3700.0
2012-05-02 15:00:00,77.79,77.82,77.73,77.73,5800.0,62.2407,62.2647,62.1927,62.1927,5800.0
2012-05-02 15:05:00,77.73,77.74,77.7,77.7,1600.0,62.1927,62.2007,62.1687,62.1687,1600.0
2012-05-02 15:10:00,77.68,77.7,77.68,77.69,9000.0,62.1527,62.1687,62.1527,62.1607,9000.0
2012-05-02 15:15:00,77.68,77.75,77.68,77.73,19100.0,62.1527,62.2087,62.1527,62.1927,19100.0
2012-05-02 15:20:00,77.72,77.75,77.72,77.75,6100.0,62.1847,62.2087,62.1847,62.2087,6100.0
2012-05-02 15:25:00,77.75,77.76,77.71,77.74,21400.0,62.2087,62.2167,62.1767,62.2007,21400.0
2012-05-02 15:30:00,77.75,77.75,77.72,77.72,4100.0,62.2087,62.2087,62.1847,62.1847,4100.0
2012-05-02 15:35:00,77.75,77.76,77.73,77.75,3700.0,62.2087,62.2167,62.1927,62.2087,3700.0
2012-05-02 15:40:00,77.75,77.85,77.75,77.84,4700.0,62.2087,62.2887,62.2087,62.2807,4700.0
2012-05-02 15:45:00,77.85,77.89,77.83,77.83,10500.0,62.2887,62.3207,62.2727,62.2727,10500.0
2012-05-02 15:50:00,77.82,77.84,77.79,77.8,10800.0,62.2647,62.2807,62.2407,62.2487,10800.0
2012-05-02 15:55:00,77.8,77.83,77.78,77.82,38600.0,62.2487,62.2727,62.2327,62.2647,38600.0
2012-05-03 09:30:00,77.81,77.87,77.77,77.82,27200.0,62.2567,62.3047,62.2247,62.2647,27200.0
2012-05-03 09:35:00,77.8,77.8,77.68,77.75,14800.0,62.2487,62.2487,62.1527,62.2087,14800.0
2012-05-03 09:40:00,77.75,77.78,77.74,77.77,11700.0,62.2087,62.2327,62.2007,62.2247,11700.0
2012-05-03 09:45:00,77.77,77.83,77.77,77.83,10300.0,62.2247,62.2727,62.2247,62.2727,10300.0
2012-05-03 09:50:00,77.83,77.86,77.82,77.85,3800.0,62.2727,62.2967,62.2647,62.2887,3800.0
2012-05-03 09:55:00,77.84,77.85,77.73,77.77,22600.0,62.2807,62.2887,62.1927,62.2247,22600.0
2012-05-03 10:00:00,77.76,77.77,77.58,77.59,122000.0,62.2167,62.2247,62.0727,62.0807,122000.0
2012-05-03 10:05:00,77.57,77.59,77.52,77.57,2400.0,62.0647,62.0807,62.0246,62.0647,2400.0
2012-05-03 10:10:00,77.57,77.58,77.52,77.52,6800.0,62.0647,62.0727,62.0246,62.0246,6800.0
2012-05-03 10:15:00,77.51,77.52,77.47,77.48,6900.0,62.0166,62.0246,61.9846,61.9926,6900.0
2012-05-03 10:20:00,77.47,77.47,77.42,77.46,4400.0,61.9846,61.9846,61.9446,61.9766,4400.0
2012-05-03 10:25:00,77.48,77.52,77.46,77.52,8500.0,61.9926,62.0246,61.9766,62.0246,8500.0
2012-05-03 10:30:00,77.53,77.56,77.51,77.56,12100.0,62.0326,62.0567,62.0166,62.0567,12100.0
2012-05-03 10:35:00,77.56,77.63,77.56,77.61,12100.0,62.0567,62.1127,62.0567,62.0967,12100.0
2012-05-03 10:40:00,77.63,77.64,77.6,77.6,3000.0,62.1127,62.1207,62.0887,62.0887,3000.0
2012-05-03 10:45:00,77.6,77.62,77.58,77.62,3500.0,62.0887,62.1047,62.0727,62.1047,3500.0
2012-05-03 10:50:00,77.62,77.62,77.57,77.57,5100.0,62.1047,62.1047,62.0647,62.0647,5100.0
2012-05-03 10:55:00,77.61,77.71,77.61,77.71,13600.0,62.0967,62.1767,62.0967,62.1767,13600.0
2012-05-03 11:00:00,77.71,77.71,77.67,77.68,3700.0,62.1767,62.1767,62.1447,62.1527,3700.0
2012-05-03 11:05:00,77.68,77.69,77.66,77.68,3300.0,62.1527,62.1607,62.1367,62.1527,3300.0
2012-05-03 11:10:00,77.68,77.69,77.66,77.66,5600.0,62.1527,62.1607,62.1367,62.1367,5600.0
2012-05-03 11:15:00,77.67,77.72,77.67,77.69,9400.0,62.1447,62.1847,62.1447,62.1607,9400.0
2012-05-03 11:20:00,77.69,77.74,77.69,77.74,4600.0,62.1607,62.2007,62.1607,62.2007,4600.0
2012-05-03 11:25:00,77.74,77.75,77.69,77.69,4500.0,62.2007,62.2087,62.1607,62.1607,4500.0
2012-05-03 11:30:00,77.71,77.73,77.65,77.65,4100.0,62.1767,62.1927,62.1287,62.1287,4100.0
2012-05-03 11:35:00,77.65,77.66,77.62,77.64,5100.0,62.1287,62.1367,62.1047,62.1207,5100.0
2012-05-03 11:40:00,77.62,77.65,77.62,77.65,7000.0,62.1047,62.1287,62.1047,62.1287,7000.0
2012-05-03 11:45:00,77.65,77.65,77.44,77.45,17100.0,62.1287,62.1287,61.9606,61.9686,17100.0
2012-05-03 11:50:00,77.45,77.45,77.45,77.45,300.0,61.9686,61.9686,61.9686,61.9686,300.0
2012-05-03 11:55:00,77.45,77.47,77.42,77.46,4200.0,61.9686,61.9846,61.9446,61.9766,4200.0
2012-05-03 12:00:00,77.46,77.46,77.38,77.41,2500.0,61.9766,61.9766,61.9126,61.9366,2500.0
2012-05-03 12:05:00,77.4,77.44,77.38,77.44,8200.0,61.9286,61.9606,61.9126,61.9606,8200.0
2012-05-03 12:10:00,77.44,77.46,77.4,77.42,14300.0,61.9606,61.9766,61.9286,61.9446,14300.0
2012-05-03 12:15:00,77.42,77.46,77.42,77.46,7100.0,61.9446,61.9766,61.9446,61.9766,7100.0
2012-05-03 12:20:00,77.46,77.46,77.41,77.45,7500.0,61.9766,61.9766,61.9366,61.9686,7500.0
2012-05-03 12:25:00,77.41,77.45,77.38,77.45,4800.0,61.9366,61.9686,61.9126,61.9686,4800.0
2012-05-03 12:30:00,77.43,77.44,77.43,77.44,2200.0,61.9526,61.9606,61.9526,61.9606,2200.0
2012-05-03 12:35:00,77.44,77.5,77.44,77.5,1700.0,61.9606,62.0086,61.9606,62.0086,1700.0
2012-05-03 12:40:00,77.5,77.51,77.44,77.44,2700.0,62.0086,62.0166,61.9606,61.9606,2700.0
2012-05-03 12:45:00,77.44,77.47,77.44,77.45,8200.0,61.9606,61.9846,61.9606,61.9686,8200.0
2012-05-03 12:50:00,77.46,77.46,77.46,77.46,300.0,61.9766,61.9766,61.9766,61.9766,300.0
2012-05-03 12:55:00,77.45,77.45,77.4,77.4,2600.0,61.9686,61.9686,61.9286,61.9286,2600.0
2012-05-03 13:00:00,77.4,77.41,77.39,77.41,2400.0,61.9286,61.9366,61.9206,61.9366,2400.0
2012-05-03 13:05:00,77.4,77.41,77.36,77.36,6000.0,61.9286,61.9366,61.8966,61.8966,6000.0
2012-05-03 13:10:00,77.33,77.36,77.31,77.32,4200.0,61.8726,61.8966,61.8566,61.8646,4200.0
2012-05-03 13:15:00,77.34,77.38,77.34,77.38,5000.0,61.8806,61.9126,61.8806,61.9126,5000.0
2012-05-03 13:20:00,77.38,77.41,77.37,77.37,4400.0,61.9126,61.9366,61.9046,61.9046,4400.0
2012-05-03 13:25:00,77.37,77.4,77.37,77.39,3000.0,61.9046,61.9286,61.9046,61.9206,3000.0
2012-05-03 13:30:00,77.4,77.4,77.32,77.32,3300.0,61.9286,61.9286,61.8646,61.8646,3300.0
2012-05-03 13:35:00,77.33,77.33,77.3,77.31,4300.0,61.8726,61.8726,61.8486,61.8566,4300.0
2012-05-03 13:40:00,77.3,77.3,77.07,77.07,31700.0,61.8486,61.8486,61.6646,61.6646,31700.0
2012-05-03 13:45:00,77.09,77.12,77.08,77.12,9500.0,61.6806,61.7046,61.6726,61.7046,9500.0
2012-05-03 13:50:00,77.12,77.14,77.07,77.14,6800.0,61.7046,61.7206,61.6646,61.7206,6800.0
2012-05-03 13:55:00,77.13,77.18,77.13,77.15,5200.0,61.7126,61.7526,61.7126,61.7286,5200.0
2012-05-03 14:00:00,77.12,77.13,77.11,77.13,4700.0,61.7046,61.7126,61.6966,61.7126,4700.0
2012-05-03 14:05:00,77.12,77.14,77.09,77.1,5800.0,61.7046,61.7206,61.6806,61.6886,5800.0
2012-05-03 14:10:00,77.11,77.13,77.08,77.11,4600.0,61.6966,61.7126,61.6726,61.6966,4600.0
2012-05-03 14:15:00,77.1,77.17,77.1,77.17,5400.0,61.6886,61.7446,61.6886,61.7446,5400.0
2012-05-03 14:20:00,77.16,77.17,77.13,77.13,8800.0,61.7366,61.7446,61.7126,61.7126,8800.0
2012-05-03 14:25:00,77.15,77.15,77.11,77.12,4400.0,61.7286,61.7286,61.6966,61.7046,4400.0
2012-05-03 14:30:00,77.11,77.14,77.1,77.14,3300.0,61.6966,61.7206,61.6886,61.7206,3300.0
2012-05-03 14:35:00,77.14,77.16,77.13,77.13,8800.0,61.7206,61.7366,61.7126,61.7126,8800.0
2012-05-03 14:40:00,77.11,77.11,77.08,77.09,4100.0,61.6966,61.6966,61.6726,61.6806,4100.0
2012-05-03 14:45:00,77.1,77.1,77.02,77.02,6200.0,61.6886,61.6886,61.6246,61.6246,6200.0
2012-05-03 14:50:00,77.05,77.09,77.05,77.07,4800.0,61.6486,61.6806,61.6486,61.6646,4800.0
2012-05-03 14:55:00,77.07,77.12,77.07,77.09,13900.0,61.6646,61.7046,61.6646,61.6806,13900.0
2012-05-03 15:00:00,77.1,77.12,77.08,77.1,11000.0,61.6886,61.7046,61.6726,61.6886,11000.0
2012-05-03 15:05:00,77.13,77.13,77.07,77.09,4000.0,61.7126,61.7126,61.6646,61.6806,4000.0
2012-05-03 15:10:00,77.09,77.13,77.07,77.12,6400.0,61.6806,61.7126,61.6646,61.7046,6400.0
2012-05-03 15:15:00,77.13,77.23,77.13,77.22,12100.0,61.7126,61.7926,61.7126,61.7846,12100.0
2012-05-03 15:20:00,77.22,77.27,77.22,77.25,21400.0,61.7846,61.8246,61.7846,61.8086,21400.0
2012-05-03 15:25:00,77.23,77.26,77.22,77.22,7900.0,61.7926,61.8166,61.7846,61.7846,7900.0
2012-05-03 15:30:00,77.22,77.27,77.22,77.24,2300.0,61.7846,61.8246,61.7846,61.8006,2300.0
2012-05-03 15:35:00,77.25,77.25,77.14,77.15,13800.0,61.8086,61.8086,61.7206,61.7286,13800.0
2012-05-03 15:40:00,77.14,77.21,77.14,77.21,8900.0,61.7206,61.7766,61.7206,61.7766,8900.0
2012-05-03 15:45:00,77.2,77.21,77.13,77.17,21000.0,61.7686,61.7766,61.7126,61.7446,21000.0
2012-05-03 15:50:00,77.16,77.17,77.13,77.15,16400.0,61.7366,61.7446,61.7126,61.7286,16400.0
2012-05-03 15:55:00,77.16,77.2,77.16,77.2,185700.0,61.7366,61.7686,61.7366,61.7686,185700.0
2012-05-04 09:30:00,76.74,76.81,76.69,76.74,13900.0,61.4006,61.4566,61.3606,61.4006,13900.0
2012-05-04 09:35:00,76.74,76.74,76.57,76.6,35800.0,61.4006,61.4006,61.2645,61.2885,35800.0
2012-05-04 09:40:00,76.6,76.6,76.52,76.54,15100.0,61.2885,61.2885,61.2245,61.2405,15100.0
2012-05-04 09:45:00,76.54,76.59,76.5,76.58,12700.0,61.2405,61.2805,61.2085,61.2725,12700.0
2012-05-04 09:50:00,76.6,76.67,76.6,76.62,16900.0,61.2885,61.3446,61.2885,61.3045,16900.0
2012-05-04 09:55:00,76.55,76.55,76.44,76.48,15200.0,61.2485,61.2485,61.1605,61.1925,15200.0
2012-05-04 10:00:00,76.49,76.49,76.39,76.45,22000.0,61.2005,61.2005,61.1205,61.1685,22000.0
2012-05-04 10:05:00,76.43,76.48,76.43,76.48,2800.0,61.1525,61.1925,61.1525,61.1925,2800.0
2012-05-04 10:10:00,76.45,76.48,76.4,76.43,10000.0,61.1685,61.1925,61.1285,61.1525,10000.0
2012-05-04 10:15:00,76.4,76.41,76.31,76.31,16400.0,61.1285,61.1365,61.0565,61.0565,16400.0
2012-05-04 10:20:00,76.32,76.34,76.31,76.34,24600.0,61.0645,61.0805,61.0565,61.0805,24600.0
2012-05-04 10:25:00,76.39,76.4,76.38,76.4,10900.0,61.1205,61.1285,61.1125,61.1285,10900.0
2012-05-04 10:30:00,76.36,76.36,76.27,76.27,12300.0,61.0965,61.0965,61.0245,61.0245,12300.0
2012-05-04 10:35:00,76.26,76.26,76.19,76.23,15800.0,61.0165,61.0165,60.9605,60.9925,15800.0
2012-05-04 10:40:00,76.24,76.3,76.23,76.29,14100.0,61.0005,61.0485,60.9925,61.0405,14100.0
2012-05-04 10:45:00,76.28,76.28,76.26,76.26,2800.0,61.0325,61.0325,61.0165,61.0165,2800.0
2012-05-04 10:50:00,76.26,76.32,76.26,76.32,21300.0,61.0165,61.0645,61.0165,61.0645,21300.0
2012-05-04 10:55:00,76.31,76.36,76.3,76.34,12400.0,61.0565,61.0965,61.0485,61.0805,12400.0
2012-05-04 11:00:00,76.32,76.32,76.25,76.28,19900.0,61.0645,61.0645,61.0085,61.0325,19900.0
2012-05-04 11:05:00,76.29,76.31,76.22,76.22,10000.0,61.0405,61.0565,60.9845,60.9845,10000.0
2012-05-04 11:10:00,76.26,76.26,76.22,76.24,6800.0,61.0165,61.0165,60.9845,61.0005,6800.0
2012-05-04 11:15:00,76.23,76.28,76.18,76.26,6700.0,60.9925,61.0325,60.9525,61.0165,6700.0
2012-05-04 11:20:00,76.25,76.26,76.16,76.17,10600.0,61.0085,61.0165,60.9365,60.9445,10600.0
2012-05-04 11:25:00,76.17,76.22,76.17,76.19,17400.0,60.9445,60.9845,60.9445,60.9605,17400.0
2012-05-04 11:30:00,76.18,76.19,76.11,76.12,17100.0,60.9525,60.9605,60.8965,60.9045,17100.0
2012-05-04 11:35:00,76.12,76.12,76.02,76.04,17600.0,60.9045,60.9045,60.8245,60.8405,17600.0
2012-05-04 11:40:00,76.05,76.1,76.05,76.06,10100.0,60.8485,60.8885,60.8485,60.8565,10100.0
2012-05-04 11:45:00,76.05,76.06,76.01,76.06,3000.0,60.8485,60.8565,60.8165,60.8565,3000.0
2012-05-04 11:50:00,76.06,76.06,75.97,76.04,13500.0,60.8565,60.8565,60.7845,60.8405,13500.0
2012-05-04 11:55:00,76.03,76.04,75.98,75.99,8800.0,60.8325,60.8405,60.7925,60.8005,8800.0
2012-05-04 12:00:00,76.0,76.02,75.99,76.02,7500.0,60.8085,60.8245,60.8005,60.8245,7500.0
2012-05-04 12:05:00,76.01,76.09,76.01,76.09,7000.0,60.8165,60.8805,60.8165,60.8805,7000.0
2012-05-04 12:10:00,76.08,76.11,76.08,76.1,22800.0,60.8725,60.8965,60.8725,60.8885,22800.0
2012-05-04 12:15:00,76.08,76.08,76.03,76.05,4000.0,60.8725,60.8725,60.8325,60.8485,4000.0
2012-05-04 12:20:00,76.05,76.05,75.96,75.96,2700.0,60.8485,60.8485,60.7765,60.7765,2700.0
2012-05-04 12:25:00,75.99,76.01,75.98,76.0,4100.0,60.8005,60.8165,60.7925,60.8085,4100.0
2012-05-04 12:30:00,76.0,76.0,75.98,76.0,8300.0,60.8085,60.8085,60.7925,60.8085,8300.0
2012-05-04 12:35:00,75.96,75.96,75.87,75.9,34900.0,60.7765,60.7765,60.7045,60.7285,34900.0
2012-05-04 12:40:00,75.89,75.93,75.89,75.93,8500.0,60.7205,60.7525,60.7205,60.7525,8500.0
2012-05-04 12:45:00,75.93,75.96,75.93,75.95,6900.0,60.7525,60.7765,60.7525,60.7685,6900.0
2012-05-04 12:50:00,75.94,75.99,75.94,75.95,15400.0,60.7605,60.8005,60.7605,60.7685,15400.0
2012-05-04 12:55:00,75.96,76.01,75.94,76.0,6700.0,60.7765,60.8165,60.7605,60.8085,6700.0
2012-05-04 13:00:00,76.01,76.03,76.0,76.0,6200.0,60.8165,60.8325,60.8085,60.8085,6200.0
2012-05-04 13:05:00,76.0,76.06,75.99,76.05,5400.0,60.8085,60.8565,60.8005,60.8485,5400.0
2012-05-04 13:10:00,76.02,76.05,75.97,75.97,6900.0,60.8245,60.8485,60.7845,60.7845,6900.0
2012-05-04 13:15:00,75.97,76.05,75.97,76.03,2000.0,60.7845,60.8485,60.7845,60.8325,2000.0
2012-05-04 13:20:00,76.03,76.03,75.96,75.97,7500.0,60.8325,60.8325,60.7765,60.7845,7500.0
2012-05-04 13:25:00,75.96,76.03,75.96,76.03,5100.0,60.7765,60.8325,60.7765,60.8325,5100.0
2012-05-04 13:30:00,76.03,76.11,76.02,76.09,9700.0,60.8325,60.8965,60.8245,60.8805,9700.0
2012-05-04 13:35:00,76.08,76.09,76.05,76.07,15400.0,60.8725,60.8805,60.8485,60.8645,15400.0
2012-05-04 13:40:00,76.07,76.09,76.07,76.07,10700.0,60.8645,60.8805,60.8645,60.8645,10700.0
2012-05-04 13:45:00,76.07,76.08,76.03,76.06,4800.0,60.8645,60.8725,60.8325,60.8565,4800.0
2012-05-04 13:50:00,76.06,76.1,76.06,76.08,2100.0,60.8565,60.8885,60.8565,60.8725,2100.0
2012-05-04 13:55:00,76.08,76.11,76.08,76.11,4000.0,60.8725,60.8965,60.8725,60.8965,4000.0
2012-05-04 14:00:00,76.09,76.09,76.05,76.07,4400.0,60.8805,60.8805,60.8485,60.8645,4400.0
2012-05-04 14:05:00,76.05,76.05,76.02,76.05,2900.0,60.8485,60.8485,60.8245,60.8485,2900.0
2012-05-04 14:10:00,76.05,76.05,76.02,76.02,6600.0,60.8485,60.8485,60.8245,60.8245,6600.0
2012-05-04 14:15:00,76.02,76.06,76.0,76.06,11800.0,60.8245,60.8565,60.8085,60.8565,11800.0
2012-05-04 14:20:00,76.06,76.06,76.04,76.05,6500.0,60.8565,60.8565,60.8405,60.8485,6500.0
2012-05-04 14:25:00,76.05,76.06,76.03,76.04,3100.0,60.8485,60.8565,60.8325,60.8405,3100.0
2012-05-04 14:30:00,76.04,76.04,76.02,76.03,3500.0,60.8405,60.8405,60.8245,60.8325,3500.0
2012-05-04 14:35:00,76.03,76.03,75.88,75.91,16900.0,60.8325,60.8325,60.7125,60.7365,16900.0
2012-05-04 14:40:00,75.9,75.91,75.87,75.89,25400.0,60.7285,60.7365,60.7045,60.7205,25400.0
2012-05-04 14:45:00,75.89,75.96,75.89,75.96,7300.0,60.7205,60.7765,60.7205,60.7765,7300.0
2012-05-04 14:50:00,75.95,75.95,75.9,75.9,13800.0,60.7685,60.7685,60.7285,60.7285,13800.0
2012-05-04 14:55:00,75.9,76.01,75.9,76.0,15100.0,60.7285,60.8165,60.7285,60.8085,15100.0
2012-05-04 15:00:00,76.0,76.06,75.98,76.06,5900.0,60.8085,60.8565,60.7925,60.8565,5900.0
2012-05-04 15:05:00,76.06,76.06,76.03,76.03,2600.0,60.8565,60.8565,60.8325,60.8325,2600.0
2012-05-04 15:10:00,76.02,76.03,75.98,75.98,7000.0,60.8245,60.8325,60.7925,60.7925,7000.0
2012-05-04 15:15:00,75.98,76.02,75.98,75.99,20500.0,60.7925,60.8245,60.7925,60.8005,20500.0
2012-05-04 15:20:00,75.99,76.02,75.98,76.0,18100.0,60.8005,60.8245,60.7925,60.8085,18100.0
2012-05-04 15:25:00,76.0,76.01,75.95,75.98,27200.0,60.8085,60.8165,60.7685,60.7925,27200.0
2012-05-04 15:30:00,75.98,76.03,75.98,76.02,38300.0,60.7925,60.8325,60.7925,60.8245,38300.0
2012-05-04 15:35:00,76.02,76.05,76.0,76.0,26000.0,60.8245,60.8485,60.8085,60.8085,26000.0
2012-05-04 15:40:00,76.0,76.1,76.0,76.09,33900.0,60.8085,60.8885,60.8085,60.8805,33900.0
2012-05-04 15:45:00,76.09,76.12,76.09,76.1,14900.0,60.8805,60.9045,60.8805,60.8885,14900.0
2012-05-04 15:50:00,76.1,76.13,76.05,76.05,14700.0,60.8885,60.9125,60.8485,60.8485,14700.0
2012-05-04 15:55:00,76.05,76.05,75.94,75.95,57800.0,60.8485,60.8485,60.7605,60.7685,57800.0
2012-05-07 09:30:00,75.64,75.73,75.62,75.7,24000.0,60.5204,60.5924,60.5044,60.5684,24000.0
2012-05-07 09:35:00,75.75,75.9,75.73,75.9,38200.0,60.6084,60.7285,60.5924,60.7285,38200.0
2012-05-07 09:40:00,75.91,76.01,75.91,75.95,8800.0,60.7365,60.8165,60.7365,60.7685,8800.0
2012-05-07 09:45:00,75.92,75.92,75.81,75.81,5500.0,60.7445,60.7445,60.6565,60.6565,5500.0
2012-05-07 09:50:00,75.8,75.89,75.79,75.83,10800.0,60.6485,60.7205,60.6405,60.6725,10800.0
2012-05-07 09:55:00,75.81,75.89,75.78,75.89,6100.0,60.6565,60.7205,60.6325,60.7205,6100.0
2012-05-07 10:00:00,75.91,76.0,75.89,75.98,6100.0,60.7365,60.8085,60.7205,60.7925,6100.0
2012-05-07 10:05:00,75.98,75.98,75.91,75.94,8700.0,60.7925,60.7925,60.7365,60.7605,8700.0
2012-05-07 10:10:00,75.93,75.94,75.79,75.83,10000.0,60.7525,60.7605,60.6405,60.6725,10000.0
2012-05-07 10:15:00,75.81,75.94,75.81,75.94,7500.0,60.6565,60.7605,60.6565,60.7605,7500.0
2012-05-07 10:20:00,75.93,75.95,75.86,75.95,7300.0,60.7525,60.7685,60.6965,60.7685,7300.0
2012-05-07 10:25:00,75.93,75.93,75.75,75.75,8400.0,60.7525,60.7525,60.6084,60.6084,8400.0
2012-05-07 10:30:00,75.76,75.76,75.72,75.72,7600.0,60.6164,60.6164,60.5844,60.5844,7600.0
2012-05-07 10:35:00,75.72,75.72,75.68,75.7,2900.0,60.5844,60.5844,60.5524,60.5684,2900.0
2012-05-07 10:40:00,75.71,75.74,75.67,75.7,9500.0,60.5764,60.6004,60.5444,60.5684,9500.0
2012-05-07 10:45:00,75.71,75.81,75.71,75.81,15300.0,60.5764,60.6565,60.5764,60.6565,15300.0
2012-05-07 10:50:00,75.81,75.85,75.8,75.85,15100.0,60.6565,60.6885,60.6485,60.6885,15100.0
2012-05-07 10:55:00,75.85,75.86,75.78,75.8,5100.0,60.6885,60.6965,60.6325,60.6485,5100.0
2012-05-07 11:00:00,75.82,75.93,75.82,75.89,19500.0,60.6645,60.7525,60.6645,60.7205,19500.0
2012-05-07 11:05:00,75.89,75.93,75.88,75.91,11300.0,60.7205,60.7525,60.7125,60.7365,11300.0
2012-05-07 11:10:00,75.91,75.97,75.91,75.92,6600.0,60.7365,60.7845,60.7365,60.7445,6600.0
2012-05-07 11:15:00,75.89,75.91,75.89,75.9,9100.0,60.7205,60.7365,60.7205,60.7285,9100.0
2012-05-07 11:20:00,75.91,75.94,75.9,75.9,8000.0,60.7365,60.7605,60.7285,60.7285,8000.0
2012-05-07 11:25:00,75.9,75.91,75.86,75.88,2500.0,60.7285,60.7365,60.6965,60.7125,2500.0
2012-05-07 11:30:00,75.88,75.92,75.88,75.92,2800.0,60.7125,60.7445,60.7125,60.7445,2800.0
2012-05-07 11:35:00,75.92,75.92,75.9,75.9,900.0,60.7445,60.7445,60.7285,60.7285,900.0
2012-05-07 11:40:00,75.9,75.91,75.87,75.87,900.0,60.7285,60.7365,60.7045,60.7045,900.0
2012-05-07 11:45:00,75.87,75.89,75.87,75.89,1000.0,60.7045,60.7205,60.7045,60.7205,1000.0
2012-05-07 11:50:00,75.89,75.89,75.86,75.86,600.0,60.7205,60.7205,60.6965,60.6965,600.0
2012-05-07 11:55:00,75.86,75.89,75.85,75.89,3500.0,60.6965,60.7205,60.6885,60.7205,3500.0
2012-05-07 12:00:00,75.89,75.93,75.89,75.91,7400.0,60.7205,60.7525,60.7205,60.7365,7400.0
2012-05-07 12:05:00,75.92,75.96,75.92,75.93,1800.0,60.7445,60.7765,60.7445,60.7525,1800.0
2012-05-07 12:10:00,75.94,75.94,75.94,75.94,400.0,60.7605,60.7605,60.7605,60.7605,400.0
2012-05-07 12:15:00,75.91,75.92,75.9,75.9,4900.0,60.7365,60.7445,60.7285,60.7285,4900.0
2012-05-07 12:20:00,75.91,75.97,75.88,75.97,5100.0,60.7365,60.7845,60.7125,60.7845,5100.0
2012-05-07 12:25:00,75.94,75.95,75.94,75.94,600.0,60.7605,60.7685,60.7605,60.7605,600.0
2012-05-07 12:30:00,75.95,76.09,75.95,76.08,77600.0,60.7685,60.8805,60.7685,60.8725,77600.0
2012-05-07 12:35:00,76.09,76.1,76.06,76.06,2600.0,60.8805,60.8885,60.8565,60.8565,2600.0
2012-05-07 12:40:00,76.06,76.08,76.06,76.08,1000.0,60.8565,60.8725,60.8565,60.8725,1000.0
2012-05-07 12:45:00,76.08,76.08,76.05,76.07,2400.0,60.8725,60.8725,60.8485,60.8645,2400.0
2012-05-07 12:50:00,76.08,76.08,76.05,76.05,3100.0,60.8725,60.8725,60.8485,60.8485,3100.0
2012-05-07 12:55:00,76.03,76.03,76.01,76.01,4700.0,60.8325,60.8325,60.8165,60.8165,4700.0
2012-05-07 13:00:00,76.04,76.05,76.04,76.05,2900.0,60.8405,60.8485,60.8405,60.8485,2900.0
2012-05-07 13:05:00,76.06,76.06,76.04,76.04,600.0,60.8565,60.8565,60.8405,60.8405,600.0
2012-05-07 13:10:00,76.02,76.09,76.02,76.09,4100.0,60.8245,60.8805,60.8245,60.8805,4100.0
2012-05-07 13:15:00,76.09,76.12,76.09,76.1,4800.0,60.8805,60.9045,60.8805,60.8885,4800.0
2012-05-07 13:20:00,76.1,76.19,76.08,76.1,18700.0,60.8885,60.9605,60.8725,60.8885,18700.0
2012-05-07 13:25:00,76.09,76.09,76.05,76.06,2100.0,60.8805,60.8805,60.8485,60.8565,2100.0
2012-05-07 13:30:00,76.04,76.08,76.04,76.07,4600.0,60.8405,60.8725,60.8405,60.8645,4600.0
2012-05-07 13:35:00,76.09,76.14,76.08,76.13,3400.0,60.8805,60.9205,60.8725,60.9125,3400.0
2012-05-07 13:40:00,76.11,76.16,76.11,76.16,1600.0,60.8965,60.9365,60.8965,60.9365,1600.0
2012-05-07 13:45:00,76.15,76.17,76.13,76.17,3200.0,60.9285,60.9445,60.9125,60.9445,3200.0
2012-05-07 13:50:00,76.15,76.19,76.13,76.19,3100.0,60.9285,60.9605,60.9125,60.9605,3100.0
2012-05-07 13:55:00,76.2,76.21,76.15,76.17,4800.0,60.9685,60.9765,60.9285,60.9445,4800.0
2012-05-07 14:00:00,76.16,76.21,76.16,76.18,3700.0,60.9365,60.9765,60.9365,60.9525,3700.0
2012-05-07 14:05:00,76.17,76.19,76.17,76.19,2800.0,60.9445,60.9605,60.9445,60.9605,2800.0
2012-05-07 14:10:00,76.16,76.18,76.15,76.16,19000.0,60.9365,60.9525,60.9285,60.9365,19000.0
2012-05-07 14:15:00,76.17,76.18,76.13,76.13,16800.0,60.9445,60.9525,60.9125,60.9125,16800.0
2012-05-07 14:20:00,76.13,76.15,76.13,76.15,4800.0,60.9125,60.9285,60.9125,60.9285,4800.0
2012-05-07 14:25:00,76.15,76.15,76.1,76.12,8900.0,60.9285,60.9285,60.8885,60.9045,8900.0
2012-05-07 14:30:00,76.13,76.13,75.87,76.12,6000.0,60.9125,60.9125,60.7045,60.9045,6000.0
2012-05-07 14:35:00,76.09,76.11,76.09,76.11,1600.0,60.8805,60.8965,60.8805,60.8965,1600.0
2012-05-07 14:40:00,76.12,76.12,76.08,76.11,6000.0,60.9045,60.9045,60.8725,60.8965,6000.0
2012-05-07 14:45:00,76.11,76.11,76.11,76.11,500.0,60.8965,60.8965,60.8965,60.8965,500.0
2012-05-07 14:50:00,76.12,76.16,76.11,76.15,8000.0,60.9045,60.9365,60.8965,60.9285,8000.0
2012-05-07 14:55:00,76.13,76.16,76.13,76.15,6400.0,60.9125,60.9365,60.9125,60.9285,6400.0
2012-05-07 15:00:00,76.15,76.17,76.1,76.11,7700.0,60.9285,60.9445,60.8885,60.8965,7700.0
2012-05-07 15:05:00,76.12,76.12,76.05,76.05,7900.0,60.9045,60.9045,60.8485,60.8485,7900.0
2012-05-07 15:10:00,76.04,76.09,76.04,76.09,5700.0,60.8405,60.8805,60.8405,60.8805,5700.0
2012-05-07 15:15:00,76.06,76.1,76.05,76.08,21600.0,60.8565,60.8885,60.8485,60.8725,21600.0
2012-05-07 15:20:00,76.09,76.11,76.08,76.11,7800.0,60.8805,60.8965,60.8725,60.8965,7800.0
2012-05-07 15:25:00,76.08,76.1,76.03,76.06,4600.0,60.8725,60.8885,60.8325,60.8565,4600.0
2012-05-07 15:30:00,76.04,76.1,76.03,76.1,9400.0,60.8405,60.8885,60.8325,60.8885,9400.0
2012-05-07 15:35:00,76.1,76.12,76.08,76.08,4300.0,60.8885,60.9045,60.8725,60.8725,4300.0
2012-05-07 15:40:00,76.09,76.09,76.05,76.07,6100.0,60.8805,60.8805,60.8485,60.8645,6100.0
2012-05-07 15:45:00,76.09,76.09,76.06,76.06,6400.0,60.8805,60.8805,60.8565,60.8565,6400.0
2012-05-07 15:50:00,76.06,76.06,75.92,75.93,12600.0,60.8565,60.8565,60.7445,60.7525,12600.0
2012-05-07 15:55:00,75.93,76.01,75.93,75.99,16600.0,60.7525,60.8165,60.7525,60.8005,16600.0
2012-05-08 09:30:00,75.51,75.6,75.5,75.55,51600.0,60.4164,60.4884,60.4084,60.4484,51600.0
2012-05-08 09:35:00,75.49,75.5,75.36,75.38,33500.0,60.4004,60.4084,60.2964,60.3124,33500.0
2012-05-08 09:40:00,75.36,75.53,75.35,75.46,39200.0,60.2964,60.4324,60.2884,60.3764,39200.0
2012-05-08 09:45:00,75.45,75.61,75.43,75.57,30000.0,60.3684,60.4964,60.3524,60.4644,30000.0
2012-05-08 09:50:00,75.58,75.58,75.46,75.48,5800.0,60.4724,60.4724,60.3764,60.3924,5800.0
2012-05-08 09:55:00,75.46,75.51,75.43,75.47,10700.0,60.3764,60.4164,60.3524,60.3844,10700.0
2012-05-08 10:00:00,75.48,75.49,75.35,75.36,12100.0,60.3924,60.4004,60.2884,60.2964,12100.0
2012-05-08 10:05:00,75.32,75.34,75.27,75.31,11100.0,60.2644,60.2804,60.2244,60.2564,11100.0
2012-05-08 10:10:00,75.32,75.32,75.21,75.24,9200.0,60.2644,60.2644,60.1764,60.2004,9200.0
2012-05-08 10:15:00,75.21,75.32,75.2,75.32,14700.0,60.1764,60.2644,60.1684,60.2644,14700.0
2012-05-08 10:20:00,75.3,75.3,75.22,75.23,5400.0,60.2484,60.2484,60.1844,60.1924,5400.0
2012-05-08 10:25:00,75.21,75.22,75.16,75.16,8100.0,60.1764,60.1844,60.1364,60.1364,8100.0
2012-05-08 10:30:00,75.12,75.13,75.0,75.0,6700.0,60.1044,60.1124,60.0084,60.0084,6700.0
2012-05-08 10:35:00,75.0,75.02,74.95,75.01,35900.0,60.0084,60.0244,59.9684,60.0164,35900.0
2012-05-08 10:40:00,75.05,75.05,75.0,75.0,6200.0,60.0484,60.0484,60.0084,60.0084,6200.0
2012-05-08 10:45:00,75.0,75.0,74.92,74.93,4200.0,60.0084,60.0084,59.9444,59.9524,4200.0
2012-05-08 10:50:00,74.93,74.96,74.9,74.94,10500.0,59.9524,59.9764,59.9284,59.9604,10500.0
2012-05-08 10:55:00,74.93,74.96,74.92,74.95,2400.0,59.9524,59.9764,59.9444,59.9684,2400.0
2012-05-08 11:00:00,74.95,74.97,74.86,74.86,13700.0,59.9684,59.9844,59.8963,59.8963,13700.0
2012-05-08 11:05:00,74.84,74.86,74.8,74.83,10400.0,59.8803,59.8963,59.8483,59.8723,10400.0
2012-05-08 11:10:00,74.84,74.85,74.73,74.75,12300.0,59.8803,59.8883,59.7923,59.8083,12300.0
2012-05-08 11:15:00,74.76,74.89,74.75,74.89,11800.0,59.8163,59.9204,59.8083,59.9204,11800.0
2012-05-08 11:20:00,74.9,74.9,74.86,74.89,5000.0,59.9284,59.9284,59.8963,59.9204,5000.0
2012-05-08 11:25:00,74.91,74.92,74.9,74.92,900.0,59.9364,59.9444,59.9284,59.9444,900.0
2012-05-08 11:30:00,74.9,74.92,74.87,74.92,2600.0,59.9284,59.9444,59.9044,59.9444,2600.0
2012-05-08 11:35:00,74.91,75.01,74.91,75.0,5200.0,59.9364,60.0164,59.9364,60.0084,5200.0
2012-05-08 11:40:00,75.02,75.03,74.97,74.98,8700.0,60.0244,60.0324,59.9844,59.9924,8700.0
2012-05-08 11:45:00,74.97,75.04,74.96,75.04,4900.0,59.9844,60.0404,59.9764,60.0404,4900.0
2012-05-08 11:50:00,75.04,75.17,75.02,75.12,18100.0,60.0404,60.1444,60.0244,60.1044,18100.0
2012-05-08 11:55:00,75.13,75.14,75.08,75.09,25900.0,60.1124,60.1204,60.0724,60.0804,25900.0
2012-05-08 12:00:00,75.1,75.11,75.04,75.04,20400.0,60.0884,60.0964,60.0404,60.0404,20400.0
2012-05-08 12:05:00,75.03,75.05,74.98,75.02,10500.0,60.0324,60.0484,59.9924,60.0244,10500.0
2012-05-08 12:10:00,75.02,75.02,75.02,75.02,800.0,60.0244,60.0244,60.0244,60.0244,800.0
2012-05-08 12:15:00,75.03,75.04,75.03,75.04,500.0,60.0324,60.0404,60.0324,60.0404,500.0
2012-05-08 12:20:00,75.01,75.01,74.96,74.96,1400.0,60.0164,60.0164,59.9764,59.9764,1400.0
2012-05-08 12:25:00,74.93,74.95,74.91,74.95,6700.0,59.9524,59.9684,59.9364,59.9684,6700.0
2012-05-08 12:30:00,74.92,74.92,74.9,74.91,1600.0,59.9444,59.9444,59.9284,59.9364,1600.0
2012-05-08 12:35:00,74.92,75.0,74.92,75.0,14000.0,59.9444,60.0084,59.9444,60.0084,14000.0
2012-05-08 12:40:00,74.99,74.99,74.93,74.96,8300.0,60.0004,60.0004,59.9524,59.9764,8300.0
2012-05-08 12:45:00,74.94,74.94,74.92,74.93,1500.0,59.9604,59.9604,59.9444,59.9524,1500.0
2012-05-08 12:50:00,74.95,74.95,74.9,74.9,1500.0,59.9684,59.9684,59.9284,59.9284,1500.0
2012-05-08 12:55:00,74.92,74.92,74.88,74.89,4200.0,59.9444,59.9444,59.9124,59.9204,4200.0
2012-05-08 13:00:00,74.89,74.93,74.89,74.92,1500.0,59.9204,59.9524,59.9204,59.9444,1500.0
2012-05-08 13:05:00,74.95,74.96,74.9,74.96,1700.0,59.9684,59.9764,59.9284,59.9764,1700.0
2012-05-08 13:10:00,74.99,74.99,74.96,74.96,1200.0,60.0004,60.0004,59.9764,59.9764,1200.0
2012-05-08 13:15:00,74.97,75.06,74.97,75.04,4500.0,59.9844,60.0564,59.9844,60.0404,4500.0
2012-05-08 13:20:00,75.05,75.05,75.02,75.02,4000.0,60.0484,60.0484,60.0244,60.0244,4000.0
2012-05-08 13:25:00,75.05,75.11,75.05,75.1,5000.0,60.0484,60.0964,60.0484,60.0884,5000.0
2012-05-08 13:30:00,75.15,75.16,75.08,75.12,2400.0,60.1284,60.1364,60.0724,60.1044,2400.0
2012-05-08 13:35:00,75.11,75.18,75.11,75.13,10400.0,60.0964,60.1524,60.0964,60.1124,10400.0
2012-05-08 13:40:00,75.15,75.17,75.12,75.17,7300.0,60.1284,60.1444,60.1044,60.1444,7300.0
2012-05-08 13:45:00,75.18,75.19,75.15,75.18,5300.0,60.1524,60.1604,60.1284,60.1524,5300.0
2012-05-08 13:50:00,75.17,75.17,75.07,75.09,4100.0,60.1444,60.1444,60.0644,60.0804,4100.0
2012-05-08 13:55:00,75.07,75.16,75.07,75.16,8000.0,60.0644,60.1364,60.0644,60.1364,8000.0
2012-05-08 14:00:00,75.17,75.18,75.13,75.13,4900.0,60.1444,60.1524,60.1124,60.1124,4900.0
2012-05-08 14:05:00,75.13,75.16,75.12,75.14,3500.0,60.1124,60.1364,60.1044,60.1204,3500.0
2012-05-08 14:10:00,75.13,75.13,75.08,75.08,3900.0,60.1124,60.1124,60.0724,60.0724,3900.0
2012-05-08 14:15:00,75.07,75.08,75.06,75.08,1300.0,60.0644,60.0724,60.0564,60.0724,1300.0
2012-05-08 14:20:00,75.11,75.11,75.09,75.09,800.0,60.0964,60.0964,60.0804,60.0804,800.0
2012-05-08 14:25:00,75.11,75.17,75.11,75.17,4800.0,60.0964,60.1444,60.0964,60.1444,4800.0
2012-05-08 14:30:00,75.2,75.23,75.2,75.2,13400.0,60.1684,60.1924,60.1684,60.1684,13400.0
2012-05-08 14:35:00,75.18,75.25,75.18,75.24,4200.0,60.1524,60.2084,60.1524,60.2004,4200.0
2012-05-08 14:40:00,75.27,75.3,75.26,75.26,10000.0,60.2244,60.2484,60.2164,60.2164,10000.0
2012-05-08 14:45:00,75.25,75.31,75.23,75.31,7000.0,60.2084,60.2564,60.1924,60.2564,7000.0
2012-05-08 14:50:00,75.3,75.41,75.29,75.36,12800.0,60.2484,60.3364,60.2404,60.2964,12800.0
2012-05-08 14:55:00,75.36,75.4,75.36,75.38,16700.0,60.2964,60.3284,60.2964,60.3124,16700.0
2012-05-08 15:00:00,75.36,75.47,75.3,75.46,12300.0,60.2964,60.3844,60.2484,60.3764,12300.0
2012-05-08 15:05:00,75.43,75.43,75.32,75.33,11300.0,60.3524,60.3524,60.2644,60.2724,11300.0
2012-05-08 15:10:00,75.4,75.42,75.34,75.42,20200.0,60.3284,60.3444,60.2804,60.3444,20200.0
2012-05-08 15:15:00,75.42,75.65,75.41,75.65,27600.0,60.3444,60.5284,60.3364,60.5284,27600.0
2012-05-08 15:20:00,75.66,75.66,75.51,75.53,54200.0,60.5364,60.5364,60.4164,60.4324,54200.0
2012-05-08 15:25:00,75.54,75.73,75.53,75.67,15900.0,60.4404,60.5924,60.4324,60.5444,15900.0
2012-05-08 15:30:00,75.66,75.66,75.58,75.58,2500.0,60.5364,60.5364,60.4724,60.4724,2500.0
2012-05-08 15:35:00,75.6,75.79,75.6,75.72,13300.0,60.4884,60.6405,60.4884,60.5844,13300.0
2012-05-08 15:40:00,75.71,75.75,75.62,75.65,4900.0,60.5764,60.6084,60.5044,60.5284,4900.0
2012-05-08 15:45:00,75.7,75.7,75.6,75.63,12500.0,60.5684,60.5684,60.4884,60.5124,12500.0
2012-05-08 15:50:00,75.64,75.75,75.64,75.7,9100.0,60.5204,60.6084,60.5204,60.5684,9100.0
2012-05-08 15:55:00,75.72,75.76,75.67,75.67,82200.0,60.5844,60.6164,60.5444,60.5444,82200.0
2012-05-09 09:30:00,74.85,74.96,74.81,74.94,14300.0,59.8883,59.9764,59.8563,59.9604,14300.0
2012-05-09 09:35:00,74.91,74.92,74.81,74.92,17700.0,59.9364,59.9444,59.8563,59.9444,17700.0
2012-05-09 09:40:00,74.94,75.01,74.92,74.99,3900.0,59.9604,60.0164,59.9444,60.0004,3900.0
2012-05-09 09:45:00,74.95,75.0,74.88,74.88,10300.0,59.9684,60.0084,59.9124,59.9124,10300.0
2012-05-09 09:50:00,74.89,74.93,74.84,74.84,10700.0,59.9204,59.9524,59.8803,59.8803,10700.0
2012-05-09 09:55:00,74.83,74.91,74.78,74.91,16400.0,59.8723,59.9364,59.8323,59.9364,16400.0
2012-05-09 10:00:00,74.9,75.07,74.9,75.01,33900.0,59.9284,60.0644,59.9284,60.0164,33900.0
2012-05-09 10:05:00,74.96,75.02,74.75,74.81,20800.0,59.9764,60.0244,59.8083,59.8563,20800.0
2012-05-09 10:10:00,74.82,74.94,74.79,74.83,41600.0,59.8643,59.9604,59.8403,59.8723,41600.0
2012-05-09 10:15:00,74.85,74.85,74.65,74.73,35200.0,59.8883,59.8883,59.7283,59.7923,35200.0
2012-05-09 10:20:00,74.74,74.74,74.56,74.61,16000.0,59.8003,59.8003,59.6563,59.6963,16000.0
2012-05-09 10:25:00,74.62,74.65,74.5,74.54,29800.0,59.7043,59.7283,59.6083,59.6403,29800.0
2012-05-09 10:30:00,74.55,74.69,74.55,74.69,3900.0,59.6483,59.7603,59.6483,59.7603,3900.0
2012-05-09 10:35:00,74.71,74.81,74.67,74.81,5100.0,59.7763,59.8563,59.7443,59.8563,5100.0
2012-05-09 10:40:00,74.83,74.92,74.82,74.91,16000.0,59.8723,59.9444,59.8643,59.9364,16000.0
2012-05-09 10:45:00,74.96,74.97,74.9,74.92,6400.0,59.9764,59.9844,59.9284,59.9444,6400.0
2012-05-09 10:50:00,74.89,74.92,74.81,74.92,8200.0,59.9204,59.9444,59.8563,59.9444,8200.0
2012-05-09 10:55:00,74.91,74.98,74.89,74.94,3300.0,59.9364,59.9924,59.9204,59.9604,3300.0
2012-05-09 11:00:00,74.9,74.93,74.83,74.93,5200.0,59.9284,59.9524,59.8723,59.9524,5200.0
2012-05-09 11:05:00,75.0,75.04,74.94,75.02,4400.0,60.0084,60.0404,59.9604,60.0244,4400.0
2012-05-09 11:10:00,75.12,75.31,75.1,75.26,71700.0,60.1044,60.2564,60.0884,60.2164,71700.0
2012-05-09 11:15:00,75.25,75.25,75.17,75.22,8100.0,60.2084,60.2084,60.1444,60.1844,8100.0
2012-05-09 11:20:00,75.24,75.34,75.24,75.34,12500.0,60.2004,60.2804,60.2004,60.2804,12500.0
2012-05-09 11:25:00,75.33,75.34,75.25,75.25,2700.0,60.2724,60.2804,60.2084,60.2084,2700.0
2012-05-09 11:30:00,75.25,75.28,75.21,75.28,7100.0,60.2084,60.2324,60.1764,60.2324,7100.0
2012-05-09 11:35:00,75.29,75.44,75.28,75.44,5900.0,60.2404,60.3604,60.2324,60.3604,5900.0
2012-05-09 11:40:00,75.46,75.46,75.39,75.4,5400.0,60.3764,60.3764,60.3204,60.3284,5400.0
2012-05-09 11:45:00,75.39,75.45,75.39,75.41,5000.0,60.3204,60.3684,60.3204,60.3364,5000.0
2012-05-09 11:50:00,75.36,75.39,75.36,75.37,3300.0,60.2964,60.3204,60.2964,60.3044,3300.0
2012-05-09 11:55:00,75.4,75.46,75.31,75.32,14200.0,60.3284,60.3764,60.2564,60.2644,14200.0
2012-05-09 12:00:00,75.3,75.31,75.26,75.26,3200.0,60.2484,60.2564,60.2164,60.2164,3200.0
2012-05-09 12:05:00,75.29,75.29,75.22,75.22,3000.0,60.2404,60.2404,60.1844,60.1844,3000.0
2012-05-09 12:10:00,75.22,75.26,75.22,75.26,1400.0,60.1844,60.2164,60.1844,60.2164,1400.0
2012-05-09 12:15:00,75.27,75.3,75.26,75.28,6200.0,60.2244,60.2484,60.2164,60.2324,6200.0
2012-05-09 12:20:00,75.29,75.31,75.26,75.26,3600.0,60.2404,60.2564,60.2164,60.2164,3600.0
2012-05-09 12:25:00,75.21,75.27,75.21,75.26,3200.0,60.1764,60.2244,60.1764,60.2164,3200.0
2012-05-09 12:30:00,75.22,75.22,75.14,75.16,3300.0,60.1844,60.1844,60.1204,60.1364,3300.0
2012-05-09 12:35:00,75.16,75.16,75.11,75.11,3300.0,60.1364,60.1364,60.0964,60.0964,3300.0
2012-05-09 12:40:00,75.13,75.13,75.06,75.12,5900.0,60.1124,60.1124,60.0564,60.1044,5900.0
2012-05-09 12:45:00,75.14,75.19,75.08,75.19,13100.0,60.1204,60.1604,60.0724,60.1604,13100.0
2012-05-09 12:50:00,75.21,75.21,75.13,75.17,1600.0,60.1764,60.1764,60.1124,60.1444,1600.0
2012-05-09 12:55:00,75.18,75.26,75.18,75.26,4200.0,60.1524,60.2164,60.1524,60.2164,4200.0
2012-05-09 13:00:00,75.26,75.38,75.26,75.38,5000.0,60.2164,60.3124,60.2164,60.3124,5000.0
2012-05-09 13:05:00,75.42,75.43,75.31,75.31,5600.0,60.3444,60.3524,60.2564,60.2564,5600.0
2012-05-09 13:10:00,75.34,75.34,75.27,75.3,4600.0,60.2804,60.2804,60.2244,60.2484,4600.0
2012-05-09 13:15:00,75.3,75.3,75.23,75.26,6000.0,60.2484,60.2484,60.1924,60.2164,6000.0
2012-05-09 13:20:00,75.3,75.54,75.3,75.43,16400.0,60.2484,60.4404,60.2484,60.3524,16400.0
2012-05-09 13:25:00,75.45,75.52,75.43,75.45,6500.0,60.3684,60.4244,60.3524,60.3684,6500.0
2012-05-09 13:30:00,75.47,75.6,75.47,75.6,25300.0,60.3844,60.4884,60.3844,60.4884,25300.0
2012-05-09 13:35:00,75.59,75.59,75.48,75.51,31200.0,60.4804,60.4804,60.3924,60.4164,31200.0
2012-05-09 13:40:00,75.53,75.63,75.53,75.58,5900.0,60.4324,60.5124,60.4324,60.4724,5900.0
2012-05-09 13:45:00,75.53,75.56,75.53,75.56,400.0,60.4324,60.4564,60.4324,60.4564,400.0
2012-05-09 13:50:00,75.63,75.7,75.59,75.63,17200.0,60.5124,60.5684,60.4804,60.5124,17200.0
2012-05-09 13:55:00,75.63,75.64,75.55,75.55,6800.0,60.5124,60.5204,60.4484,60.4484,6800.0
2012-05-09 14:00:00,75.5,75.51,75.5,75.51,2000.0,60.4084,60.4164,60.4084,60.4164,2000.0
2012-05-09 14:05:00,75.52,75.52,75.47,75.47,3900.0,60.4244,60.4244,60.3844,60.3844,3900.0
2012-05-09 14:10:00,75.5,75.52,75.5,75.5,1400.0,60.4084,60.4244,60.4084,60.4084,1400.0
2012-05-09 14:15:00,75.47,75.48,75.37,75.37,22400.0,60.3844,60.3924,60.3044,60.3044,22400.0
2012-05-09 14:20:00,75.37,75.5,75.37,75.47,10200.0,60.3044,60.4084,60.3044,60.3844,10200.0
2012-05-09 14:25:00,75.47,75.53,75.47,75.53,2000.0,60.3844,60.4324,60.3844,60.4324,2000.0
2012-05-09 14:30:00,75.55,75.55,75.47,75.49,4400.0,60.4484,60.4484,60.3844,60.4004,4400.0
2012-05-09 14:35:00,75.49,75.49,75.39,75.39,2600.0,60.4004,60.4004,60.3204,60.3204,2600.0
2012-05-09 14:40:00,75.42,75.49,75.42,75.48,9300.0,60.3444,60.4004,60.3444,60.3924,9300.0
2012-05-09 14:45:00,75.46,75.47,75.41,75.42,3400.0,60.3764,60.3844,60.3364,60.3444,3400.0
2012-05-09 14:50:00,75.38,75.45,75.38,75.39,26100.0,60.3124,60.3684,60.3124,60.3204,26100.0
2012-05-09 14:55:00,75.38,75.39,75.34,75.37,11600.0,60.3124,60.3204,60.2804,60.3044,11600.0
2012-05-09 15:00:00,75.32,75.34,75.28,75.28,4000.0,60.2644,60.2804,60.2324,60.2324,4000.0
2012-05-09 15:05:00,75.3,75.3,75.25,75.25,1900.0,60.2484,60.2484,60.2084,60.2084,1900.0
2012-05-09 15:10:00,75.24,75.3,75.21,75.21,5000.0,60.2004,60.2484,60.1764,60.1764,5000.0
2012-05-09 15:15:00,75.2,75.33,75.2,75.29,12400.0,60.1684,60.2724,60.1684,60.2404,12400.0
2012-05-09 15:20:00,75.3,75.39,75.26,75.36,35500.0,60.2484,60.3204,60.2164,60.2964,35500.0
2012-05-09 15:25:00,75.37,75.39,75.24,75.28,9400.0,60.3044,60.3204,60.2004,60.2324,9400.0
2012-05-09 15:30:00,75.29,75.36,75.24,75.36,5300.0,60.2404,60.2964,60.2004,60.2964,5300.0
2012-05-09 15:35:00,75.33,75.39,75.28,75.34,28300.0,60.2724,60.3204,60.2324,60.2804,28300.0
2012-05-09 15:40:00,75.35,75.48,75.34,75.42,13800.0,60.2884,60.3924,60.2804,60.3444,13800.0
2012-05-09 15:45:00,75.42,75.43,75.38,75.41,17600.0,60.3444,60.3524,60.3124,60.3364,17600.0
2012-05-09 15:50:00,75.4,75.41,75.23,75.27,12800.0,60.3284,60.3364,60.1924,60.2244,12800.0
2012-05-09 15:55:00,75.27,75.3,75.19,75.24,38600.0,60.2244,60.2484,60.1604,60.2004,38600.0
2012-05-10 09:30:00,75.8,75.84,75.74,75.84,26100.0,60.6485,60.6805,60.6004,60.6805,26100.0
2012-05-10 09:35:00,75.83,75.84,75.75,75.8,21600.0,60.6725,60.6805,60.6084,60.6485,21600.0
2012-05-10 09:40:00,75.74,75.76,75.64,75.69,15600.0,60.6004,60.6164,60.5204,60.5604,15600.0
2012-05-10 09:45:00,75.68,75.78,75.66,75.78,12000.0,60.5524,60.6325,60.5364,60.6325,12000.0
2012-05-10 09:50:00,75.79,75.84,75.76,75.77,19700.0,60.6405,60.6805,60.6164,60.6245,19700.0
2012-05-10 09:55:00,75.79,75.85,75.72,75.72,32800.0,60.6405,60.6885,60.5844,60.5844,32800.0
2012-05-10 10:00:00,75.75,75.77,75.68,75.69,10000.0,60.6084,60.6245,60.5524,60.5604,10000.0
2012-05-10 10:05:00,75.68,75.81,75.68,75.77,7400.0,60.5524,60.6565,60.5524,60.6245,7400.0
2012-05-10 10:10:00,75.75,75.76,75.66,75.66,11500.0,60.6084,60.6164,60.5364,60.5364,11500.0
2012-05-10 10:15:00,75.64,75.72,75.63,75.69,7100.0,60.5204,60.5844,60.5124,60.5604,7100.0
2012-05-10 10:20:00,75.65,75.72,75.53,75.54,7400.0,60.5284,60.5844,60.4324,60.4404,7400.0
2012-05-10 10:25:00,75.52,75.54,75.48,75.51,6500.0,60.4244,60.4404,60.3924,60.4164,6500.0
2012-05-10 10:30:00,75.49,75.54,75.43,75.53,13600.0,60.4004,60.4404,60.3524,60.4324,13600.0
2012-05-10 10:35:00,75.52,75.55,75.52,75.54,2100.0,60.4244,60.4484,60.4244,60.4404,2100.0
2012-05-10 10:40:00,75.6,75.61,75.54,75.58,3800.0,60.4884,60.4964,60.4404,60.4724,3800.0
2012-05-10 10:45:00,75.54,75.55,75.5,75.51,4300.0,60.4404,60.4484,60.4084,60.4164,4300.0
2012-05-10 10:50:00,75.51,75.53,75.45,75.47,3300.0,60.4164,60.4324,60.3684,60.3844,3300.0
2012-05-10 10:55:00,75.41,75.42,75.33,75.42,2500.0,60.3364,60.3444,60.2724,60.3444,2500.0
2012-05-10 11:00:00,75.45,75.45,75.35,75.35,2400.0,60.3684,60.3684,60.2884,60.2884,2400.0
2012-05-10 11:05:00,75.38,75.4,75.36,75.36,3000.0,60.3124,60.3284,60.2964,60.2964,3000.0
2012-05-10 11:10:00,75.4,75.4,75.37,75.37,5600.0,60.3284,60.3284,60.3044,60.3044,5600.0
2012-05-10 11:15:00,75.37,75.44,75.37,75.43,4100.0,60.3044,60.3604,60.3044,60.3524,4100.0
2012-05-10 11:20:00,75.42,75.52,75.4,75.49,15400.0,60.3444,60.4244,60.3284,60.4004,15400.0
2012-05-10 11:25:00,75.49,75.53,75.48,75.53,4900.0,60.4004,60.4324,60.3924,60.4324,4900.0
2012-05-10 11:30:00,75.5,75.54,75.5,75.53,300.0,60.4084,60.4404,60.4084,60.4324,300.0
2012-05-10 11:35:00,75.53,75.65,75.53,75.61,14100.0,60.4324,60.5284,60.4324,60.4964,14100.0
2012-05-10 11:40:00,75.62,75.62,75.5,75.5,5800.0,60.5044,60.5044,60.4084,60.4084,5800.0
2012-05-10 11:45:00,75.49,75.5,75.46,75.47,6300.0,60.4004,60.4084,60.3764,60.3844,6300.0
2012-05-10 11:50:00,75.5,75.5,75.46,75.46,5100.0,60.4084,60.4084,60.3764,60.3764,5100.0
2012-05-10 11:55:00,75.46,75.46,75.45,75.45,1600.0,60.3764,60.3764,60.3684,60.3684,1600.0
2012-05-10 12:00:00,75.41,75.44,75.41,75.43,7100.0,60.3364,60.3604,60.3364,60.3524,7100.0
2012-05-10 12:05:00,75.41,75.41,75.35,75.41,11300.0,60.3364,60.3364,60.2884,60.3364,11300.0
2012-05-10 12:10:00,75.42,75.44,75.41,75.44,13600.0,60.3444,60.3604,60.3364,60.3604,13600.0
2012-05-10 12:15:00,75.46,75.56,75.46,75.55,11000.0,60.3764,60.4564,60.3764,60.4484,11000.0
2012-05-10 12:20:00,75.55,75.55,75.46,75.46,13300.0,60.4484,60.4484,60.3764,60.3764,13300.0
2012-05-10 12:25:00,75.47,75.57,75.47,75.51,15900.0,60.3844,60.4644,60.3844,60.4164,15900.0
2012-05-10 12:30:00,75.53,75.59,75.53,75.58,3800.0,60.4324,60.4804,60.4324,60.4724,3800.0
2012-05-10 12:35:00,75.62,75.63,75.58,75.59,8700.0,60.5044,60.5124,60.4724,60.4804,8700.0
2012-05-10 12:40:00,75.58,75.63,75.56,75.63,3500.0,60.4724,60.5124,60.4564,60.5124,3500.0
2012-05-10 12:45:00,75.62,75.66,75.61,75.63,3400.0,60.5044,60.5364,60.4964,60.5124,3400.0
2012-05-10 12:50:00,75.63,75.71,75.63,75.71,4200.0,60.5124,60.5764,60.5124,60.5764,4200.0
2012-05-10 12:55:00,75.72,75.72,75.68,75.68,6200.0,60.5844,60.5844,60.5524,60.5524,6200.0
2012-05-10 13:00:00,75.71,75.74,75.63,75.65,4600.0,60.5764,60.6004,60.5124,60.5284,4600.0
2012-05-10 13:05:00,75.68,75.69,75.66,75.67,7400.0,60.5524,60.5604,60.5364,60.5444,7400.0
2012-05-10 13:10:00,75.67,75.68,75.63,75.65,3600.0,60.5444,60.5524,60.5124,60.5284,3600.0
2012-05-10 13:15:00,75.7,75.7,75.68,75.69,600.0,60.5684,60.5684,60.5524,60.5604,600.0
2012-05-10 13:20:00,75.68,75.7,75.67,75.7,6000.0,60.5524,60.5684,60.5444,60.5684,6000.0
2012-05-10 13:25:00,75.68,75.72,75.68,75.72,2100.0,60.5524,60.5844,60.5524,60.5844,2100.0
2012-05-10 13:30:00,75.72,75.77,75.71,75.77,7600.0,60.5844,60.6245,60.5764,60.6245,7600.0
2012-05-10 13:35:00,75.76,75.76,75.71,75.71,1600.0,60.6164,60.6164,60.5764,60.5764,1600.0
2012-05-10 13:40:00,75.69,75.71,75.64,75.64,2800.0,60.5604,60.5764,60.5204,60.5204,2800.0
2012-05-10 13:45:00,75.68,75.68,75.66,75.66,500.0,60.5524,60.5524,60.5364,60.5364,500.0
2012-05-10 13:50:00,75.67,75.7,75.65,75.65,3000.0,60.5444,60.5684,60.5284,60.5284,3000.0
2012-05-10 13:55:00,75.67,75.67,75.57,75.57,3500.0,60.5444,60.5444,60.4644,60.4644,3500.0
2012-05-10 14:00:00,75.61,75.62,75.59,75.62,34100.0,60.4964,60.5044,60.4804,60.5044,34100.0
2012-05-10 14:05:00,75.61,75.64,75.6,75.6,7300.0,60.4964,60.5204,60.4884,60.4884,7300.0
2012-05-10 14:10:00,75.61,75.67,75.61,75.61,5400.0,60.4964,60.5444,60.4964,60.4964,5400.0
2012-05-10 14:15:00,75.64,75.65,75.63,75.63,3200.0,60.5204,60.5284,60.5124,60.5124,3200.0
2012-05-10 14:20:00,75.65,75.65,75.62,75.65,3400.0,60.5284,60.5284,60.5044,60.5284,3400.0
2012-05-10 14:25:00,75.65,75.67,75.64,75.66,39100.0,60.5284,60.5444,60.5204,60.5364,39100.0
2012-05-10 14:30:00,75.66,75.66,75.57,75.57,34800.0,60.5364,60.5364,60.4644,60.4644,34800.0
2012-05-10 14:35:00,75.57,75.63,75.57,75.59,4700.0,60.4644,60.5124,60.4644,60.4804,4700.0
2012-05-10 14:40:00,75.58,75.61,75.58,75.6,3700.0,60.4724,60.4964,60.4724,60.4884,3700.0
2012-05-10 14:45:00,75.6,75.61,75.58,75.58,1200.0,60.4884,60.4964,60.4724,60.4724,1200.0
2012-05-10 14:50:00,75.56,75.56,75.52,75.53,5800.0,60.4564,60.4564,60.4244,60.4324,5800.0
2012-05-10 14:55:00,75.57,75.57,75.53,75.53,2500.0,60.4644,60.4644,60.4324,60.4324,2500.0
2012-05-10 15:00:00,75.55,75.58,75.51,75.53,10200.0,60.4484,60.4724,60.4164,60.4324,10200.0
2012-05-10 15:05:00,75.53,75.53,75.49,75.5,4300.0,60.4324,60.4324,60.4004,60.4084,4300.0
2012-05-10 15:10:00,75.52,75.55,75.5,75.55,4300.0,60.4244,60.4484,60.4084,60.4484,4300.0
2012-05-10 15:15:00,75.56,75.56,75.53,75.53,1200.0,60.4564,60.4564,60.4324,60.4324,1200.0
2012-05-10 15:20:00,75.54,75.54,75.45,75.53,13500.0,60.4404,60.4404,60.3684,60.4324,13500.0
2012-05-10 15:25:00,75.53,75.54,75.51,75.51,2700.0,60.4324,60.4404,60.4164,60.4164,2700.0
2012-05-10 15:30:00,75.52,75.52,75.47,75.5,6400.0,60.4244,60.4244,60.3844,60.4084,6400.0
2012-05-10 15:35:00,75.51,75.51,75.47,75.5,5600.0,60.4164,60.4164,60.3844,60.4084,5600.0
2012-05-10 15:40:00,75.54,75.55,75.42,75.43,18100.0,60.4404,60.4484,60.3444,60.3524,18100.0
2012-05-10 15:45:00,75.44,75.44,75.36,75.41,8300.0,60.3604,60.3604,60.2964,60.3364,8300.0
2012-05-10 15:50:00,75.41,75.41,75.24,75.26,17100.0,60.3364,60.3364,60.2004,60.2164,17100.0
2012-05-10 15:55:00,75.28,75.39,75.28,75.39,19400.0,60.2324,60.3204,60.2324,60.3204,19400.0
2012-05-11 09:30:00,74.93,74.99,74.88,74.97,20600.0,59.9524,60.0004,59.9124,59.9844,20600.0
2012-05-11 09:35:00,75.05,75.07,75.0,75.05,8700.0,60.0484,60.0644,60.0084,60.0484,8700.0
2012-05-11 09:40:00,75.11,75.15,75.09,75.09,5300.0,60.0964,60.1284,60.0804,60.0804,5300.0
2012-05-11 09:45:00,75.13,75.21,75.13,75.21,2500.0,60.1124,60.1764,60.1124,60.1764,2500.0
2012-05-11 09:50:00,75.29,75.3,75.21,75.28,16300.0,60.2404,60.2484,60.1764,60.2324,16300.0
2012-05-11 09:55:00,75.28,75.34,75.21,75.22,13800.0,60.2324,60.2804,60.1764,60.1844,13800.0
2012-05-11 10:00:00,75.24,75.46,75.24,75.38,13000.0,60.2004,60.3764,60.2004,60.3124,13000.0
2012-05-11 10:05:00,75.36,75.36,75.3,75.31,3900.0,60.2964,60.2964,60.2484,60.2564,3900.0
2012-05-11 10:10:00,75.3,75.4,75.3,75.35,7500.0,60.2484,60.3284,60.2484,60.2884,7500.0
2012-05-11 10:15:00,75.32,75.55,75.32,75.5,18500.0,60.2644,60.4484,60.2644,60.4084,18500.0
2012-05-11 10:20:00,75.5,75.6,75.5,75.56,6900.0,60.4084,60.4884,60.4084,60.4564,6900.0
2012-05-11 10:25:00,75.6,75.6,75.53,75.53,2700.0,60.4884,60.4884,60.4324,60.4324,2700.0
2012-05-11 10:30:00,75.66,75.68,75.6,75.66,4600.0,60.5364,60.5524,60.4884,60.5364,4600.0
2012-05-11 10:35:00,75.66,75.73,75.63,75.73,2500.0,60.5364,60.5924,60.5124,60.5924,2500.0
2012-05-11 10:40:00,75.79,75.8,75.68,75.68,18000.0,60.6405,60.6485,60.5524,60.5524,18000.0
2012-05-11 10:45:00,75.68,75.68,75.67,75.67,1300.0,60.5524,60.5524,60.5444,60.5444,1300.0
2012-05-11 10:50:00,75.65,75.65,75.62,75.62,1300.0,60.5284,60.5284,60.5044,60.5044,1300.0
2012-05-11 10:55:00,75.63,75.67,75.63,75.66,9300.0,60.5124,60.5444,60.5124,60.5364,9300.0
2012-05-11 11:00:00,75.69,75.69,75.6,75.61,62900.0,60.5604,60.5604,60.4884,60.4964,62900.0
2012-05-11 11:05:00,75.61,75.73,75.61,75.73,6200.0,60.4964,60.5924,60.4964,60.5924,6200.0
2012-05-11 11:10:00,75.75,75.83,75.72,75.78,164700.0,60.6084,60.6725,60.5844,60.6325,164700.0
2012-05-11 11:15:00,75.76,75.77,75.73,75.73,12100.0,60.6164,60.6245,60.5924,60.5924,12100.0
2012-05-11 11:20:00,75.81,75.81,75.75,75.75,62100.0,60.6565,60.6565,60.6084,60.6084,62100.0
2012-05-11 11:25:00,75.77,75.82,75.75,75.77,14500.0,60.6245,60.6645,60.6084,60.6245,14500.0
2012-05-11 11:30:00,75.77,75.87,75.77,75.84,15300.0,60.6245,60.7045,60.6245,60.6805,15300.0
2012-05-11 11:35:00,75.82,75.84,75.79,75.79,5900.0,60.6645,60.6805,60.6405,60.6405,5900.0
2012-05-11 11:40:00,75.76,75.76,75.68,75.68,11500.0,60.6164,60.6164,60.5524,60.5524,11500.0
2012-05-11 11:45:00,75.68,75.68,75.67,75.67,7700.0,60.5524,60.5524,60.5444,60.5444,7700.0
2012-05-11 11:50:00,75.69,75.69,75.67,75.67,3400.0,60.5604,60.5604,60.5444,60.5444,3400.0
2012-05-11 11:55:00,75.69,75.69,75.67,75.67,2500.0,60.5604,60.5604,60.5444,60.5444,2500.0
2012-05-11 12:00:00,75.74,75.74,75.67,75.68,9300.0,60.6004,60.6004,60.5444,60.5524,9300.0
2012-05-11 12:05:00,75.72,75.72,75.7,75.72,2100.0,60.5844,60.5844,60.5684,60.5844,2100.0
2012-05-11 12:10:00,75.7,75.7,75.66,75.67,7000.0,60.5684,60.5684,60.5364,60.5444,7000.0
2012-05-11 12:15:00,75.67,75.68,75.64,75.64,6700.0,60.5444,60.5524,60.5204,60.5204,6700.0
2012-05-11 12:20:00,75.64,75.7,75.64,75.7,8300.0,60.5204,60.5684,60.5204,60.5684,8300.0
2012-05-11 12:25:00,75.68,75.68,75.66,75.67,4600.0,60.5524,60.5524,60.5364,60.5444,4600.0
2012-05-11 12:30:00,75.65,75.69,75.65,75.69,5000.0,60.5284,60.5604,60.5284,60.5604,5000.0
2012-05-11 12:35:00,75.68,75.7,75.66,75.7,2000.0,60.5524,60.5684,60.5364,60.5684,2000.0
2012-05-11 12:40:00,75.69,75.69,75.68,75.68,5000.0,60.5604,60.5604,60.5524,60.5524,5000.0
2012-05-11 12:45:00,75.69,75.69,75.68,75.68,3900.0,60.5604,60.5604,60.5524,60.5524,3900.0
2012-05-11 12:50:00,75.71,75.71,75.6,75.6,11500.0,60.5764,60.5764,60.4884,60.4884,11500.0
2012-05-11 12:55:00,75.62,75.63,75.61,75.62,1700.0,60.5044,60.5124,60.4964,60.5044,1700.0
2012-05-11 13:00:00,75.61,75.61,75.58,75.61,3200.0,60.4964,60.4964,60.4724,60.4964,3200.0
2012-05-11 13:05:00,75.62,75.62,75.54,75.54,7600.0,60.5044,60.5044,60.4404,60.4404,7600.0
2012-05-11 13:10:00,75.54,75.55,75.51,75.54,5300.0,60.4404,60.4484,60.4164,60.4404,5300.0
2012-05-11 13:15:00,75.54,75.55,75.5,75.55,5100.0,60.4404,60.4484,60.4084,60.4484,5100.0
2012-05-11 13:20:00,75.55,75.55,75.48,75.48,5200.0,60.4484,60.4484,60.3924,60.3924,5200.0
2012-05-11 13:25:00,75.5,75.53,75.5,75.52,11000.0,60.4084,60.4324,60.4084,60.4244,11000.0
2012-05-11 13:30:00,75.52,75.62,75.52,75.56,9200.0,60.4244,60.5044,60.4244,60.4564,9200.0
2012-05-11 13:35:00,75.56,75.61,75.51,75.51,4500.0,60.4564,60.4964,60.4164,60.4164,4500.0
2012-05-11 13:40:00,75.47,75.52,75.47,75.51,6600.0,60.3844,60.4244,60.3844,60.4164,6600.0
2012-05-11 13:45:00,75.52,75.52,75.45,75.47,5400.0,60.4244,60.4244,60.3684,60.3844,5400.0
2012-05-11 13:50:00,75.49,75.53,75.49,75.53,2300.0,60.4004,60.4324,60.4004,60.4324,2300.0
2012-05-11 13:55:00,75.53,75.53,75.49,75.51,4100.0,60.4324,60.4324,60.4004,60.4164,4100.0
2012-05-11 14:00:00,75.53,75.54,75.47,75.48,8200.0,60.4324,60.4404,60.3844,60.3924,8200.0
2012-05-11 14:05:00,75.48,75.49,75.41,75.44,8000.0,60.3924,60.4004,60.3364,60.3604,8000.0
2012-05-11 14:10:00,75.44,75.47,75.43,75.45,4900.0,60.3604,60.3844,60.3524,60.3684,4900.0
2012-05-11 14:15:00,75.45,75.55,75.45,75.53,8200.0,60.3684,60.4484,60.3684,60.4324,8200.0
2012-05-11 14:20:00,75.52,75.52,75.47,75.47,3200.0,60.4244,60.4244,60.3844,60.3844,3200.0
2012-05-11 14:25:00,75.5,75.5,75.48,75.49,2300.0,60.4084,60.4084,60.3924,60.4004,2300.0
2012-05-11 14:30:00,75.47,75.49,75.4,75.44,4700.0,60.3844,60.4004,60.3284,60.3604,4700.0
2012-05-11 14:35:00,75.41,75.41,75.39,75.39,1600.0,60.3364,60.3364,60.3204,60.3204,1600.0
2012-05-11 14:40:00,75.4,75.43,75.38,75.43,5200.0,60.3284,60.3524,60.3124,60.3524,5200.0
2012-05-11 14:45:00,75.43,75.47,75.43,75.44,4300.0,60.3524,60.3844,60.3524,60.3604,4300.0
2012-05-11 14:50:00,75.4,75.41,75.38,75.41,5400.0,60.3284,60.3364,60.3124,60.3364,5400.0
2012-05-11 14:55:00,75.41,75.41,75.35,75.37,3900.0,60.3364,60.3364,60.2884,60.3044,3900.0
2012-05-11 15:00:00,75.42,75.42,75.37,75.37,7000.0,60.3444,60.3444,60.3044,60.3044,7000.0
2012-05-11 15:05:00,75.37,75.37,75.29,75.31,8600.0,60.3044,60.3044,60.2404,60.2564,8600.0
2012-05-11 15:10:00,75.32,75.35,75.3,75.33,10700.0,60.2644,60.2884,60.2484,60.2724,10700.0
2012-05-11 15:15:00,75.34,75.35,75.33,75.35,2800.0,60.2804,60.2884,60.2724,60.2884,2800.0
2012-05-11 15:20:00,75.37,75.38,75.33,75.33,3900.0,60.3044,60.3124,60.2724,60.2724,3900.0
2012-05-11 15:25:00,75.32,75.38,75.31,75.35,5100.0,60.2644,60.3124,60.2564,60.2884,5100.0
2012-05-11 15:30:00,75.35,75.36,75.3,75.32,6700.0,60.2884,60.2964,60.2484,60.2644,6700.0
2012-05-11 15:35:00,75.3,75.33,75.27,75.31,4900.0,60.2484,60.2724,60.2244,60.2564,4900.0
2012-05-11 15:40:00,75.3,75.3,75.21,75.22,4700.0,60.2484,60.2484,60.1764,60.1844,4700.0
2012-05-11 15:45:00,75.2,75.27,75.17,75.25,15900.0,60.1684,60.2244,60.1444,60.2084,15900.0
2012-05-11 15:50:00,75.25,75.25,75.16,75.16,6100.0,60.2084,60.2084,60.1364,60.1364,6100.0
2012-05-11 15:55:00,75.16,75.24,75.16,75.16,16600.0,60.1364,60.2004,60.1364,60.1364,16600.0
2012-05-14 09:30:00,74.51,74.6,74.45,74.6,5900.0,59.6163,59.6883,59.5683,59.6883,5900.0
2012-05-14 09:35:00,74.6,74.6,74.43,74.44,10300.0,59.6883,59.6883,59.5523,59.5603,10300.0
2012-05-14 09:40:00,74.42,74.45,74.37,74.38,15500.0,59.5443,59.5683,59.5043,59.5123,15500.0
2012-05-14 09:45:00,74.33,74.39,74.33,74.34,7600.0,59.4723,59.5203,59.4723,59.4803,7600.0
2012-05-14 09:50:00,74.37,74.47,74.37,74.45,8600.0,59.5043,59.5843,59.5043,59.5683,8600.0
2012-05-14 09:55:00,74.43,74.55,74.43,74.44,10000.0,59.5523,59.6483,59.5523,59.5603,10000.0
2012-05-14 10:00:00,74.38,74.46,74.38,74.43,15800.0,59.5123,59.5763,59.5123,59.5523,15800.0
2012-05-14 10:05:00,74.42,74.42,74.34,74.37,4800.0,59.5443,59.5443,59.4803,59.5043,4800.0
2012-05-14 10:10:00,74.37,74.38,74.24,74.31,24400.0,59.5043,59.5123,59.4003,59.4563,24400.0
2012-05-14 10:15:00,74.33,74.33,74.31,74.33,3500.0,59.4723,59.4723,59.4563,59.4723,3500.0
2012-05-14 10:20:00,74.28,74.36,74.28,74.36,4400.0,59.4323,59.4963,59.4323,59.4963,4400.0
2012-05-14 10:25:00,74.35,74.36,74.25,74.25,6200.0,59.4883,59.4963,59.4083,59.4083,6200.0
2012-05-14 10:30:00,74.25,74.36,74.25,74.34,2800.0,59.4083,59.4963,59.4083,59.4803,2800.0
2012-05-14 10:35:00,74.38,74.43,74.38,74.43,4800.0,59.5123,59.5523,59.5123,59.5523,4800.0
2012-05-14 10:40:00,74.42,74.46,74.39,74.42,4300.0,59.5443,59.5763,59.5203,59.5443,4300.0
2012-05-14 10:45:00,74.43,74.46,74.4,74.46,4900.0,59.5523,59.5763,59.5283,59.5763,4900.0
2012-05-14 10:50:00,74.45,74.58,74.45,74.54,14200.0,59.5683,59.6723,59.5683,59.6403,14200.0
2012-05-14 10:55:00,74.53,74.53,74.49,74.49,9500.0,59.6323,59.6323,59.6003,59.6003,9500.0
2012-05-14 11:00:00,74.49,74.49,74.46,74.48,2400.0,59.6003,59.6003,59.5763,59.5923,2400.0
2012-05-14 11:05:00,74.5,74.56,74.48,74.48,7500.0,59.6083,59.6563,59.5923,59.5923,7500.0
2012-05-14 11:10:00,74.46,74.48,74.43,74.48,12500.0,59.5763,59.5923,59.5523,59.5923,12500.0
2012-05-14 11:15:00,74.49,74.52,74.45,74.46,4300.0,59.6003,59.6243,59.5683,59.5763,4300.0
2012-05-14 11:20:00,74.47,74.66,74.47,74.61,14900.0,59.5843,59.7363,59.5843,59.6963,14900.0
2012-05-14 11:25:00,74.64,74.78,74.62,74.69,14500.0,59.7203,59.8323,59.7043,59.7603,14500.0
2012-05-14 11:30:00,74.7,74.73,74.69,74.69,5400.0,59.7683,59.7923,59.7603,59.7603,5400.0
2012-05-14 11:35:00,74.68,74.68,74.65,74.66,1400.0,59.7523,59.7523,59.7283,59.7363,1400.0
2012-05-14 11:40:00,74.63,74.64,74.63,74.64,800.0,59.7123,59.7203,59.7123,59.7203,800.0
2012-05-14 11:45:00,74.63,74.65,74.6,74.61,2900.0,59.7123,59.7283,59.6883,59.6963,2900.0
2012-05-14 11:50:00,74.62,74.63,74.59,74.62,5000.0,59.7043,59.7123,59.6803,59.7043,5000.0
2012-05-14 11:55:00,74.62,74.65,74.6,74.65,3300.0,59.7043,59.7283,59.6883,59.7283,3300.0
2012-05-14 12:00:00,74.64,74.64,74.64,74.64,700.0,59.7203,59.7203,59.7203,59.7203,700.0
2012-05-14 12:05:00,74.65,74.67,74.65,74.65,3300.0,59.7283,59.7443,59.7283,59.7283,3300.0
2012-05-14 12:10:00,74.67,74.69,74.65,74.65,7500.0,59.7443,59.7603,59.7283,59.7283,7500.0
2012-05-14 12:15:00,74.65,74.65,74.63,74.65,8200.0,59.7283,59.7283,59.7123,59.7283,8200.0
2012-05-14 12:20:00,74.67,74.74,74.67,74.72,4300.0,59.7443,59.8003,59.7443,59.7843,4300.0
2012-05-14 12:25:00,74.72,74.72,74.69,74.69,3600.0,59.7843,59.7843,59.7603,59.7603,3600.0
2012-05-14 12:30:00,74.68,74.7,74.66,74.69,2000.0,59.7523,59.7683,59.7363,59.7603,2000.0
2012-05-14 12:35:00,74.67,74.71,74.67,74.67,3600.0,59.7443,59.7763,59.7443,59.7443,3600.0
2012-05-14 12:40:00,74.66,74.7,74.66,74.7,1100.0,59.7363,59.7683,59.7363,59.7683,1100.0
2012-05-14 12:45:00,74.7,74.75,74.7,74.75,2600.0,59.7683,59.8083,59.7683,59.8083,2600.0
2012-05-14 12:50:00,74.72,74.75,74.72,74.73,8200.0,59.7843,59.8083,59.7843,59.7923,8200.0
2012-05-14 12:55:00,74.71,74.71,74.68,74.68,300.0,59.7763,59.7763,59.7523,59.7523,300.0
2012-05-14 13:00:00,74.72,74.72,74.71,74.71,1600.0,59.7843,59.7843,59.7763,59.7763,1600.0
2012-05-14 13:05:00,74.73,74.74,74.71,74.72,1600.0,59.7923,59.8003,59.7763,59.7843,1600.0
2012-05-14 13:10:00,74.72,74.72,74.65,74.66,2000.0,59.7843,59.7843,59.7283,59.7363,2000.0
2012-05-14 13:15:00,74.64,74.65,74.56,74.6,12700.0,59.7203,59.7283,59.6563,59.6883,12700.0
2012-05-14 13:20:00,74.59,74.62,74.59,74.59,3800.0,59.6803,59.7043,59.6803,59.6803,3800.0
2012-05-14 13:25:00,74.6,74.61,74.58,74.61,1300.0,59.6883,59.6963,59.6723,59.6963,1300.0
2012-05-14 13:30:00,74.59,74.7,74.59,74.67,10600.0,59.6803,59.7683,59.6803,59.7443,10600.0
2012-05-14 13:35:00,74.69,74.73,74.69,74.73,4000.0,59.7603,59.7923,59.7603,59.7923,4000.0
2012-05-14 13:40:00,74.72,74.75,74.72,74.74,3000.0,59.7843,59.8083,59.7843,59.8003,3000.0
2012-05-14 13:45:00,74.72,74.74,74.71,74.71,8700.0,59.7843,59.8003,59.7763,59.7763,8700.0
2012-05-14 13:50:00,74.72,74.86,74.72,74.83,22300.0,59.7843,59.8963,59.7843,59.8723,22300.0
2012-05-14 13:55:00,74.83,74.85,74.79,74.79,13600.0,59.8723,59.8883,59.8403,59.8403,13600.0
2012-05-14 14:00:00,74.8,74.85,74.8,74.85,6900.0,59.8483,59.8883,59.8483,59.8883,6900.0
2012-05-14 14:05:00,74.82,74.85,74.82,74.85,400.0,59.8643,59.8883,59.8643,59.8883,400.0
2012-05-14 14:10:00,74.84,74.84,74.78,74.78,12900.0,59.8803,59.8803,59.8323,59.8323,12900.0
2012-05-14 14:15:00,74.8,74.8,74.71,74.71,4000.0,59.8483,59.8483,59.7763,59.7763,4000.0
2012-05-14 14:20:00,74.71,74.77,74.7,74.76,6700.0,59.7763,59.8243,59.7683,59.8163,6700.0
2012-05-14 14:25:00,74.77,74.78,74.75,74.76,3500.0,59.8243,59.8323,59.8083,59.8163,3500.0
2012-05-14 14:30:00,74.76,74.77,74.75,74.76,2600.0,59.8163,59.8243,59.8083,59.8163,2600.0
2012-05-14 14:35:00,74.75,74.76,74.65,74.68,14800.0,59.8083,59.8163,59.7283,59.7523,14800.0
2012-05-14 14:40:00,74.67,74.69,74.66,74.66,4000.0,59.7443,59.7603,59.7363,59.7363,4000.0
2012-05-14 14:45:00,74.67,74.67,74.59,74.59,7900.0,59.7443,59.7443,59.6803,59.6803,7900.0
2012-05-14 14:50:00,74.6,74.64,74.58,74.58,5600.0,59.6883,59.7203,59.6723,59.6723,5600.0
2012-05-14 14:55:00,74.58,74.61,74.49,74.53,7500.0,59.6723,59.6963,59.6003,59.6323,7500.0
2012-05-14 15:00:00,74.53,74.53,74.47,74.47,3500.0,59.6323,59.6323,59.5843,59.5843,3500.0
2012-05-14 15:05:00,74.43,74.5,74.43,74.49,5000.0,59.5523,59.6083,59.5523,59.6003,5000.0
2012-05-14 15:10:00,74.5,74.54,74.5,74.53,12800.0,59.6083,59.6403,59.6083,59.6323,12800.0
2012-05-14 15:15:00,74.51,74.54,74.48,74.48,5700.0,59.6163,59.6403,59.5923,59.5923,5700.0
2012-05-14 15:20:00,74.48,74.48,74.43,74.48,7400.0,59.5923,59.5923,59.5523,59.5923,7400.0
2012-05-14 15:25:00,74.48,74.48,74.46,74.46,1800.0,59.5923,59.5923,59.5763,59.5763,1800.0
2012-05-14 15:30:00,74.45,74.52,74.45,74.49,11300.0,59.5683,59.6243,59.5683,59.6003,11300.0
2012-05-14 15:35:00,74.51,74.52,74.44,74.44,16500.0,59.6163,59.6243,59.5603,59.5603,16500.0
2012-05-14 15:40:00,74.41,74.46,74.36,74.39,19600.0,59.5363,59.5763,59.4963,59.5203,19600.0
2012-05-14 15:45:00,74.4,74.4,74.33,74.38,18300.0,59.5283,59.5283,59.4723,59.5123,18300.0
2012-05-14 15:50:00,74.4,74.42,74.38,74.38,15900.0,59.5283,59.5443,59.5123,59.5123,15900.0
2012-05-14 15:55:00,74.36,74.42,74.33,74.38,38900.0,59.4963,59.5443,59.4723,59.5123,38900.0
2012-05-15 09:30:00,74.33,74.44,74.26,74.39,86500.0,59.4723,59.5603,59.4163,59.5203,86500.0
2012-05-15 09:35:00,74.41,74.52,74.39,74.39,14600.0,59.5363,59.6243,59.5203,59.5203,14600.0
2012-05-15 09:40:00,74.38,74.46,74.35,74.36,13900.0,59.5123,59.5763,59.4883,59.4963,13900.0
2012-05-15 09:45:00,74.38,74.38,74.26,74.38,20800.0,59.5123,59.5123,59.4163,59.5123,20800.0
2012-05-15 09:50:00,74.38,74.54,74.36,74.5,23400.0,59.5123,59.6403,59.4963,59.6083,23400.0
2012-05-15 09:55:00,74.5,74.52,74.42,74.42,6400.0,59.6083,59.6243,59.5443,59.5443,6400.0
2012-05-15 10:00:00,74.44,74.58,74.39,74.39,31400.0,59.5603,59.6723,59.5203,59.5203,31400.0
2012-05-15 10:05:00,74.37,74.54,74.37,74.53,18200.0,59.5043,59.6403,59.5043,59.6323,18200.0
2012-05-15 10:10:00,74.51,74.53,74.47,74.53,5000.0,59.6163,59.6323,59.5843,59.6323,5000.0
2012-05-15 10:15:00,74.48,74.48,74.42,74.47,5400.0,59.5923,59.5923,59.5443,59.5843,5400.0
2012-05-15 10:20:00,74.48,74.61,74.48,74.6,15800.0,59.5923,59.6963,59.5923,59.6883,15800.0
2012-05-15 10:25:00,74.6,74.67,74.57,74.65,13900.0,59.6883,59.7443,59.6643,59.7283,13900.0
2012-05-15 10:30:00,74.66,74.66,74.54,74.54,5900.0,59.7363,59.7363,59.6403,59.6403,5900.0
2012-05-15 10:35:00,74.57,74.6,74.56,74.56,4800.0,59.6643,59.6883,59.6563,59.6563,4800.0
2012-05-15 10:40:00,74.58,74.63,74.54,74.56,10800.0,59.6723,59.7123,59.6403,59.6563,10800.0
2012-05-15 10:45:00,74.55,74.55,74.5,74.54,5700.0,59.6483,59.6483,59.6083,59.6403,5700.0
2012-05-15 10:50:00,74.54,74.56,74.47,74.51,7600.0,59.6403,59.6563,59.5843,59.6163,7600.0
2012-05-15 10:55:00,74.5,74.51,74.49,74.49,1700.0,59.6083,59.6163,59.6003,59.6003,1700.0
2012-05-15 11:00:00,74.47,74.47,74.37,74.38,2900.0,59.5843,59.5843,59.5043,59.5123,2900.0
2012-05-15 11:05:00,74.38,74.38,74.33,74.36,4000.0,59.5123,59.5123,59.4723,59.4963,4000.0
2012-05-15 11:10:00,74.35,74.36,74.2,74.2,7200.0,59.4883,59.4963,59.3683,59.3683,7200.0
2012-05-15 11:15:00,74.22,74.28,74.22,74.26,4600.0,59.3843,59.4323,59.3843,59.4163,4600.0
2012-05-15 11:20:00,74.3,74.34,74.3,74.32,3100.0,59.4483,59.4803,59.4483,59.4643,3100.0
2012-05-15 11:25:00,74.29,74.3,74.27,74.27,2600.0,59.4403,59.4483,59.4243,59.4243,2600.0
2012-05-15 11:30:00,74.29,74.38,74.28,74.37,10600.0,59.4403,59.5123,59.4323,59.5043,10600.0
2012-05-15 11:35:00,74.4,74.52,74.4,74.5,8800.0,59.5283,59.6243,59.5283,59.6083,8800.0
2012-05-15 11:40:00,74.5,74.55,74.48,74.52,2800.0,59.6083,59.6483,59.5923,59.6243,2800.0
2012-05-15 11:45:00,74.52,74.67,74.51,74.64,16000.0,59.6243,59.7443,59.6163,59.7203,16000.0
2012-05-15 11:50:00,74.65,74.66,74.59,74.6,8800.0,59.7283,59.7363,59.6803,59.6883,8800.0
2012-05-15 11:55:00,74.6,74.63,74.6,74.62,5100.0,59.6883,59.7123,59.6883,59.7043,5100.0
2012-05-15 12:00:00,74.62,74.62,74.59,74.59,3400.0,59.7043,59.7043,59.6803,59.6803,3400.0
2012-05-15 12:05:00,74.62,74.72,74.62,74.7,18600.0,59.7043,59.7843,59.7043,59.7683,18600.0
2012-05-15 12:10:00,74.69,74.73,74.69,74.72,18100.0,59.7603,59.7923,59.7603,59.7843,18100.0
2012-05-15 12:15:00,74.72,74.72,74.63,74.66,4800.0,59.7843,59.7843,59.7123,59.7363,4800.0
2012-05-15 12:20:00,74.61,74.61,74.6,74.6,800.0,59.6963,59.6963,59.6883,59.6883,800.0
2012-05-15 12:25:00,74.6,74.71,74.6,74.71,4700.0,59.6883,59.7763,59.6883,59.7763,4700.0
2012-05-15 12:30:00,74.67,74.7,74.63,74.63,4100.0,59.7443,59.7683,59.7123,59.7123,4100.0
2012-05-15 12:35:00,74.65,74.69,74.65,74.68,2800.0,59.7283,59.7603,59.7283,59.7523,2800.0
2012-05-15 12:40:00,74.65,74.68,74.65,74.66,2000.0,59.7283,59.7523,59.7283,59.7363,2000.0
2012-05-15 12:45:00,74.67,74.67,74.59,74.59,3100.0,59.7443,59.7443,59.6803,59.6803,3100.0
2012-05-15 12:50:00,74.57,74.59,74.5,74.5,31700.0,59.6643,59.6803,59.6083,59.6083,31700.0
2012-05-15 12:55:00,74.52,74.53,74.49,74.51,7000.0,59.6243,59.6323,59.6003,59.6163,7000.0
2012-05-15 13:00:00,74.52,74.54,74.52,74.53,8100.0,59.6243,59.6403,59.6243,59.6323,8100.0
2012-05-15 13:05:00,74.53,74.54,74.52,74.52,6000.0,59.6323,59.6403,59.6243,59.6243,6000.0
2012-05-15 13:10:00,74.54,74.58,74.54,74.55,4200.0,59.6403,59.6723,59.6403,59.6483,4200.0
2012-05-15 13:15:00,74.54,74.54,74.53,74.53,900.0,59.6403,59.6403,59.6323,59.6323,900.0
2012-05-15 13:20:00,74.52,74.59,74.52,74.58,2100.0,59.6243,59.6803,59.6243,59.6723,2100.0
2012-05-15 13:25:00,74.58,74.58,74.53,74.55,3500.0,59.6723,59.6723,59.6323,59.6483,3500.0
2012-05-15 13:30:00,74.54,74.54,74.43,74.43,4400.0,59.6403,59.6403,59.5523,59.5523,4400.0
2012-05-15 13:35:00,74.43,74.45,74.42,74.42,2700.0,59.5523,59.5683,59.5443,59.5443,2700.0
2012-05-15 13:40:00,74.44,74.46,74.38,74.38,3500.0,59.5603,59.5763,59.5123,59.5123,3500.0
2012-05-15 13:45:00,74.37,74.39,74.33,74.36,3600.0,59.5043,59.5203,59.4723,59.4963,3600.0
2012-05-15 13:50:00,74.37,74.39,74.36,74.36,1100.0,59.5043,59.5203,59.4963,59.4963,1100.0
2012-05-15 13:55:00,74.31,74.31,74.26,74.29,30100.0,59.4563,59.4563,59.4163,59.4403,30100.0
2012-05-15 14:00:00,74.3,74.41,74.3,74.36,46100.0,59.4483,59.5363,59.4483,59.4963,46100.0
2012-05-15 14:05:00,74.35,74.35,74.29,74.34,14800.0,59.4883,59.4883,59.4403,59.4803,14800.0
2012-05-15 14:10:00,74.35,74.45,74.34,74.43,6900.0,59.4883,59.5683,59.4803,59.5523,6900.0
2012-05-15 14:15:00,74.43,74.45,74.37,74.4,20300.0,59.5523,59.5683,59.5043,59.5283,20300.0
2012-05-15 14:20:00,74.4,74.49,74.4,74.46,27900.0,59.5283,59.6003,59.5283,59.5763,27900.0
2012-05-15 14:25:00,74.47,74.47,74.4,74.42,7200.0,59.5843,59.5843,59.5283,59.5443,7200.0
2012-05-15 14:30:00,74.44,74.45,74.43,74.45,1500.0,59.5603,59.5683,59.5523,59.5683,1500.0
2012-05-15 14:35:00,74.44,74.45,74.35,74.35,13400.0,59.5603,59.5683,59.4883,59.4883,13400.0
2012-05-15 14:40:00,74.33,74.36,74.31,74.34,30100.0,59.4723,59.4963,59.4563,59.4803,30100.0
2012-05-15 14:45:00,74.34,74.35,74.33,74.33,5500.0,59.4803,59.4883,59.4723,59.4723,5500.0
2012-05-15 14:50:00,74.33,74.33,74.23,74.25,16700.0,59.4723,59.4723,59.3923,59.4083,16700.0
2012-05-15 14:55:00,74.25,74.29,74.25,74.25,3600.0,59.4083,59.4403,59.4083,59.4083,3600.0
2012-05-15 15:00:00,74.23,74.23,74.11,74.12,21300.0,59.3923,59.3923,59.2963,59.3043,21300.0
2012-05-15 15:05:00,74.14,74.16,74.03,74.05,14400.0,59.3203,59.3363,59.2323,59.2483,14400.0
2012-05-15 15:10:00,74.06,74.08,73.88,73.93,49500.0,59.2563,59.2723,59.1122,59.1522,49500.0
2012-05-15 15:15:00,73.92,74.01,73.84,73.96,38800.0,59.1442,59.2163,59.0802,59.1762,38800.0
2012-05-15 15:20:00,73.97,73.97,73.9,73.95,33700.0,59.1843,59.1843,59.1282,59.1682,33700.0
2012-05-15 15:25:00,73.96,73.96,73.81,73.83,23300.0,59.1762,59.1762,59.0562,59.0722,23300.0
2012-05-15 15:30:00,73.84,73.96,73.84,73.95,22200.0,59.0802,59.1762,59.0802,59.1682,22200.0
2012-05-15 15:35:00,73.97,73.99,73.9,73.95,5300.0,59.1843,59.2003,59.1282,59.1682,5300.0
2012-05-15 15:40:00,73.94,74.09,73.93,73.96,31100.0,59.1602,59.2803,59.1522,59.1762,31100.0
2012-05-15 15:45:00,73.96,74.05,73.88,73.93,34300.0,59.1762,59.2483,59.1122,59.1522,34300.0
2012-05-15 15:50:00,73.93,73.95,73.85,73.92,20500.0,59.1522,59.1682,59.0882,59.1442,20500.0
2012-05-15 15:55:00,73.92,74.01,73.92,73.94,70000.0,59.1442,59.2163,59.1442,59.1602,70000.0
2012-05-16 09:30:00,74.22,74.35,74.21,74.3,63300.0,59.3843,59.4883,59.3763,59.4483,63300.0
2012-05-16 09:35:00,74.31,74.31,74.19,74.24,41900.0,59.4563,59.4563,59.3603,59.4003,41900.0
2012-05-16 09:40:00,74.24,74.25,74.18,74.21,20600.0,59.4003,59.4083,59.3523,59.3763,20600.0
2012-05-16 09:45:00,74.21,74.4,74.15,74.39,46400.0,59.3763,59.5283,59.3283,59.5203,46400.0
2012-05-16 09:50:00,74.39,74.53,74.39,74.45,39100.0,59.5203,59.6323,59.5203,59.5683,39100.0
2012-05-16 09:55:00,74.46,74.54,74.46,74.49,32400.0,59.5763,59.6403,59.5763,59.6003,32400.0
2012-05-16 10:00:00,74.49,74.55,74.41,74.41,40900.0,59.6003,59.6483,59.5363,59.5363,40900.0
2012-05-16 10:05:00,74.41,74.46,74.41,74.45,19400.0,59.5363,59.5763,59.5363,59.5683,19400.0
2012-05-16 10:10:00,74.45,74.45,74.37,74.41,32400.0,59.5683,59.5683,59.5043,59.5363,32400.0
2012-05-16 10:15:00,74.4,74.52,74.4,74.52,43300.0,59.5283,59.6243,59.5283,59.6243,43300.0
2012-05-16 10:20:00,74.52,74.58,74.52,74.57,22600.0,59.6243,59.6723,59.6243,59.6643,22600.0
2012-05-16 10:25:00,74.57,74.57,74.46,74.46,19000.0,59.6643,59.6643,59.5763,59.5763,19000.0
2012-05-16 10:30:00,74.47,74.55,74.47,74.53,19400.0,59.5843,59.6483,59.5843,59.6323,19400.0
2012-05-16 10:35:00,74.54,74.54,74.43,74.43,14500.0,59.6403,59.6403,59.5523,59.5523,14500.0
2012-05-16 10:40:00,74.43,74.53,74.41,74.52,36000.0,59.5523,59.6323,59.5363,59.6243,36000.0
2012-05-16 10:45:00,74.52,74.54,74.47,74.47,18700.0,59.6243,59.6403,59.5843,59.5843,18700.0
2012-05-16 10:50:00,74.47,74.48,74.32,74.37,24600.0,59.5843,59.5923,59.4643,59.5043,24600.0
2012-05-16 10:55:00,74.37,74.37,74.3,74.31,16000.0,59.5043,59.5043,59.4483,59.4563,16000.0
2012-05-16 11:00:00,74.32,74.35,74.31,74.35,14000.0,59.4643,59.4883,59.4563,59.4883,14000.0
2012-05-16 11:05:00,74.32,74.32,74.04,74.16,70600.0,59.4643,59.4643,59.2403,59.3363,70600.0
2012-05-16 11:10:00,74.17,74.27,74.16,74.21,42000.0,59.3443,59.4243,59.3363,59.3763,42000.0
2012-05-16 11:15:00,74.21,74.27,74.13,74.18,19600.0,59.3763,59.4243,59.3123,59.3523,19600.0
2012-05-16 11:20:00,74.17,74.17,74.05,74.12,25700.0,59.3443,59.3443,59.2483,59.3043,25700.0
2012-05-16 11:25:00,74.13,74.15,74.07,74.09,20900.0,59.3123,59.3283,59.2643,59.2803,20900.0
2012-05-16 11:30:00,74.09,74.18,74.09,74.1,11000.0,59.2803,59.3523,59.2803,59.2883,11000.0
2012-05-16 11:35:00,74.06,74.12,74.06,74.11,20300.0,59.2563,59.3043,59.2563,59.2963,20300.0
2012-05-16 11:40:00,74.1,74.11,74.0,74.11,16100.0,59.2883,59.2963,59.2083,59.2963,16100.0
2012-05-16 11:45:00,74.11,74.14,74.08,74.14,8200.0,59.2963,59.3203,59.2723,59.3203,8200.0
2012-05-16 11:50:00,74.14,74.23,74.12,74.2,16000.0,59.3203,59.3923,59.3043,59.3683,16000.0
2012-05-16 11:55:00,74.18,74.23,74.18,74.22,8200.0,59.3523,59.3923,59.3523,59.3843,8200.0
2012-05-16 12:00:00,74.22,74.22,74.15,74.15,6300.0,59.3843,59.3843,59.3283,59.3283,6300.0
2012-05-16 12:05:00,74.15,74.16,74.08,74.16,8100.0,59.3283,59.3363,59.2723,59.3363,8100.0
2012-05-16 12:10:00,74.14,74.18,74.14,74.14,4600.0,59.3203,59.3523,59.3203,59.3203,4600.0
2012-05-16 12:15:00,74.13,74.16,74.13,74.13,7100.0,59.3123,59.3363,59.3123,59.3123,7100.0
2012-05-16 12:20:00,74.13,74.13,74.05,74.06,9400.0,59.3123,59.3123,59.2483,59.2563,9400.0
2012-05-16 12:25:00,74.06,74.1,74.01,74.1,11600.0,59.2563,59.2883,59.2163,59.2883,11600.0
2012-05-16 12:30:00,74.09,74.18,74.08,74.16,23300.0,59.2803,59.3523,59.2723,59.3363,23300.0
2012-05-16 12:35:00,74.14,74.15,74.12,74.14,11600.0,59.3203,59.3283,59.3043,59.3203,11600.0
2012-05-16 12:40:00,74.15,74.16,74.08,74.08,8900.0,59.3283,59.3363,59.2723,59.2723,8900.0
2012-05-16 12:45:00,74.08,74.16,74.05,74.11,29100.0,59.2723,59.3363,59.2483,59.2963,29100.0
2012-05-16 12:50:00,74.11,74.13,74.08,74.08,3600.0,59.2963,59.3123,59.2723,59.2723,3600.0
2012-05-16 12:55:00,74.07,74.07,74.0,74.03,36600.0,59.2643,59.2643,59.2083,59.2323,36600.0
2012-05-16 13:00:00,73.98,74.04,73.98,74.02,27100.0,59.1923,59.2403,59.1923,59.2243,27100.0
2012-05-16 13:05:00,74.0,74.02,74.0,74.01,10900.0,59.2083,59.2243,59.2083,59.2163,10900.0
2012-05-16 13:10:00,74.02,74.02,73.99,74.0,5800.0,59.2243,59.2243,59.2003,59.2083,5800.0
2012-05-16 13:15:00,74.01,74.08,74.0,74.08,21100.0,59.2163,59.2723,59.2083,59.2723,21100.0
2012-05-16 13:20:00,74.08,74.09,74.02,74.04,34100.0,59.2723,59.2803,59.2243,59.2403,34100.0
2012-05-16 13:25:00,74.03,74.04,73.95,73.97,15700.0,59.2323,59.2403,59.1682,59.1843,15700.0
2012-05-16 13:30:00,73.95,73.95,73.9,73.9,8700.0,59.1682,59.1682,59.1282,59.1282,8700.0
2012-05-16 13:35:00,73.88,73.88,73.84,73.85,13700.0,59.1122,59.1122,59.0802,59.0882,13700.0
2012-05-16 13:40:00,73.84,73.84,73.76,73.78,10900.0,59.0802,59.0802,59.0162,59.0322,10900.0
2012-05-16 13:45:00,73.79,73.87,73.79,73.84,20500.0,59.0402,59.1042,59.0402,59.0802,20500.0
2012-05-16 13:50:00,73.83,73.84,73.82,73.84,12900.0,59.0722,59.0802,59.0642,59.0802,12900.0
2012-05-16 13:55:00,73.83,73.95,73.83,73.94,9500.0,59.0722,59.1682,59.0722,59.1602,9500.0
2012-05-16 14:00:00,73.94,74.1,73.86,73.86,26900.0,59.1602,59.2883,59.0962,59.0962,26900.0
2012-05-16 14:05:00,73.86,73.92,73.83,73.87,29500.0,59.0962,59.1442,59.0722,59.1042,29500.0
2012-05-16 14:10:00,73.86,73.88,73.73,73.73,17800.0,59.0962,59.1122,58.9922,58.9922,17800.0
2012-05-16 14:15:00,73.73,73.83,73.72,73.83,13900.0,58.9922,59.0722,58.9842,59.0722,13900.0
2012-05-16 14:20:00,73.84,73.89,73.81,73.82,23900.0,59.0802,59.1202,59.0562,59.0642,23900.0
2012-05-16 14:25:00,73.81,73.81,73.74,73.77,11100.0,59.0562,59.0562,59.0002,59.0242,11100.0
2012-05-16 14:30:00,73.76,73.83,73.7,73.71,64700.0,59.0162,59.0722,58.9682,58.9762,64700.0
2012-05-16 14:35:00,73.7,73.72,73.67,73.72,20000.0,58.9682,58.9842,58.9442,58.9842,20000.0
2012-05-16 14:40:00,73.71,73.84,73.69,73.8,20200.0,58.9762,59.0802,58.9602,59.0482,20200.0
2012-05-16 14:45:00,73.79,73.94,73.78,73.9,20300.0,59.0402,59.1602,59.0322,59.1282,20300.0
2012-05-16 14:50:00,73.9,73.93,73.85,73.89,13600.0,59.1282,59.1522,59.0882,59.1202,13600.0
2012-05-16 14:55:00,73.88,73.99,73.88,73.92,25800.0,59.1122,59.2003,59.1122,59.1442,25800.0
2012-05-16 15:00:00,73.92,73.94,73.84,73.85,25800.0,59.1442,59.1602,59.0802,59.0882,25800.0
2012-05-16 15:05:00,73.86,73.88,73.83,73.83,16100.0,59.0962,59.1122,59.0722,59.0722,16100.0
2012-05-16 15:10:00,73.82,73.82,73.73,73.73,24900.0,59.0642,59.0642,58.9922,58.9922,24900.0
2012-05-16 15:15:00,73.71,73.78,73.71,73.76,19200.0,58.9762,59.0322,58.9762,59.0162,19200.0
2012-05-16 15:20:00,73.75,73.75,73.69,73.73,24200.0,59.0082,59.0082,58.9602,58.9922,24200.0
2012-05-16 15:25:00,73.73,73.77,73.69,73.69,19200.0,58.9922,59.0242,58.9602,58.9602,19200.0
2012-05-16 15:30:00,73.68,73.76,73.68,73.76,26700.0,58.9522,59.0162,58.9522,59.0162,26700.0
2012-05-16 15:35:00,73.77,73.84,73.76,73.76,31400.0,59.0242,59.0802,59.0162,59.0162,31400.0
2012-05-16 15:40:00,73.76,73.76,73.69,73.7,26500.0,59.0162,59.0162,58.9602,58.9682,26500.0
2012-05-16 15:45:00,73.7,73.75,73.68,73.68,35800.0,58.9682,59.0082,58.9522,58.9522,35800.0
2012-05-16 15:50:00,73.69,73.69,73.61,73.65,50100.0,58.9602,58.9602,58.8962,58.9282,50100.0
2012-05-16 15:55:00,73.64,73.73,73.61,73.63,84600.0,58.9202,58.9922,58.8962,58.9122,84600.0
2012-05-17 09:30:00,73.63,73.72,73.59,73.61,17300.0,58.9122,58.9842,58.8802,58.8962,17300.0
2012-05-17 09:35:00,73.58,73.58,73.48,73.48,7200.0,58.8722,58.8722,58.7922,58.7922,7200.0
2012-05-17 09:40:00,73.45,73.53,73.4,73.47,18300.0,58.7682,58.8322,58.7282,58.7842,18300.0
2012-05-17 09:45:00,73.46,73.46,73.37,73.38,18800.0,58.7762,58.7762,58.7042,58.7122,18800.0
2012-05-17 09:50:00,73.35,73.41,73.3,73.3,9300.0,58.6882,58.7362,58.6482,58.6482,9300.0
2012-05-17 09:55:00,73.33,73.42,73.3,73.41,17500.0,58.6722,58.7442,58.6482,58.7362,17500.0
2012-05-17 10:00:00,73.38,73.39,73.03,73.18,281600.0,58.7122,58.7202,58.4321,58.5522,281600.0
2012-05-17 10:05:00,73.18,73.33,73.15,73.33,9500.0,58.5522,58.6722,58.5282,58.6722,9500.0
2012-05-17 10:10:00,73.35,73.39,73.31,73.36,7400.0,58.6882,58.7202,58.6562,58.6962,7400.0
2012-05-17 10:15:00,73.37,73.53,73.37,73.46,18300.0,58.7042,58.8322,58.7042,58.7762,18300.0
2012-05-17 10:20:00,73.46,73.48,73.42,73.48,7700.0,58.7762,58.7922,58.7442,58.7922,7700.0
2012-05-17 10:25:00,73.5,73.5,73.36,73.36,7100.0,58.8082,58.8082,58.6962,58.6962,7100.0
2012-05-17 10:30:00,73.43,73.43,73.3,73.35,18600.0,58.7522,58.7522,58.6482,58.6882,18600.0
2012-05-17 10:35:00,73.37,73.47,73.31,73.47,10100.0,58.7042,58.7842,58.6562,58.7842,10100.0
2012-05-17 10:40:00,73.45,73.51,73.39,73.39,7900.0,58.7682,58.8162,58.7202,58.7202,7900.0
2012-05-17 10:45:00,73.4,73.43,73.29,73.3,8600.0,58.7282,58.7522,58.6402,58.6482,8600.0
2012-05-17 10:50:00,73.3,73.44,73.25,73.4,13800.0,58.6482,58.7602,58.6082,58.7282,13800.0
2012-05-17 10:55:00,73.41,73.41,73.3,73.33,16500.0,58.7362,58.7362,58.6482,58.6722,16500.0
2012-05-17 11:00:00,73.34,73.41,73.27,73.36,24400.0,58.6802,58.7362,58.6242,58.6962,24400.0
2012-05-17 11:05:00,73.37,73.44,73.37,73.4,9900.0,58.7042,58.7602,58.7042,58.7282,9900.0
2012-05-17 11:10:00,73.35,73.36,73.25,73.3,6800.0,58.6882,58.6962,58.6082,58.6482,6800.0
2012-05-17 11:15:00,73.29,73.32,73.27,73.32,5200.0,58.6402,58.6642,58.6242,58.6642,5200.0
2012-05-17 11:20:00,73.28,73.28,73.19,73.22,5400.0,58.6322,58.6322,58.5602,58.5842,5400.0
2012-05-17 11:25:00,73.21,73.24,73.18,73.2,6900.0,58.5762,58.6002,58.5522,58.5682,6900.0
2012-05-17 11:30:00,73.2,73.2,73.08,73.09,6500.0,58.5682,58.5682,58.4722,58.4802,6500.0
2012-05-17 11:35:00,73.1,73.1,73.0,73.06,76100.0,58.4882,58.4882,58.4081,58.4561,76100.0
2012-05-17 11:40:00,73.04,73.11,73.04,73.11,11800.0,58.4401,58.4962,58.4401,58.4962,11800.0
2012-05-17 11:45:00,73.12,73.15,73.11,73.14,5600.0,58.5042,58.5282,58.4962,58.5202,5600.0
2012-05-17 11:50:00,73.12,73.12,73.04,73.08,7200.0,58.5042,58.5042,58.4401,58.4722,7200.0
2012-05-17 11:55:00,73.07,73.13,73.04,73.1,15900.0,58.4641,58.5122,58.4401,58.4882,15900.0
2012-05-17 12:00:00,73.09,73.09,72.92,72.93,53900.0,58.4802,58.4802,58.3441,58.3521,53900.0
2012-05-17 12:05:00,72.92,72.92,72.8,72.85,22200.0,58.3441,58.3441,58.2481,58.2881,22200.0
2012-05-17 12:10:00,72.82,72.84,72.76,72.79,10700.0,58.2641,58.2801,58.2161,58.2401,10700.0
2012-05-17 12:15:00,72.81,72.89,72.8,72.89,69200.0,58.2561,58.3201,58.2481,58.3201,69200.0
2012-05-17 12:20:00,72.9,73.02,72.87,73.01,26300.0,58.3281,58.4241,58.3041,58.4161,26300.0
2012-05-17 12:25:00,73.0,73.04,72.95,72.96,7000.0,58.4081,58.4401,58.3681,58.3761,7000.0
2012-05-17 12:30:00,72.97,72.98,72.88,72.9,11000.0,58.3841,58.3921,58.3121,58.3281,11000.0
2012-05-17 12:35:00,72.9,72.99,72.9,72.99,4700.0,58.3281,58.4001,58.3281,58.4001,4700.0
2012-05-17 12:40:00,72.99,73.06,72.99,73.02,15000.0,58.4001,58.4561,58.4001,58.4241,15000.0
2012-05-17 12:45:00,73.03,73.04,72.97,73.01,7300.0,58.4321,58.4401,58.3841,58.4161,7300.0
2012-05-17 12:50:00,73.03,73.03,72.94,72.95,58700.0,58.4321,58.4321,58.3601,58.3681,58700.0
2012-05-17 12:55:00,72.96,73.0,72.95,72.95,10100.0,58.3761,58.4081,58.3681,58.3681,10100.0
2012-05-17 13:00:00,72.97,73.07,72.97,73.07,3800.0,58.3841,58.4641,58.3841,58.4641,3800.0
2012-05-17 13:05:00,73.12,73.18,73.11,73.16,10600.0,58.5042,58.5522,58.4962,58.5362,10600.0
2012-05-17 13:10:00,73.16,73.21,73.16,73.16,24500.0,58.5362,58.5762,58.5362,58.5362,24500.0
2012-05-17 13:15:00,73.15,73.19,73.11,73.19,11300.0,58.5282,58.5602,58.4962,58.5602,11300.0
2012-05-17 13:20:00,73.21,73.21,73.19,73.21,3700.0,58.5762,58.5762,58.5602,58.5762,3700.0
2012-05-17 13:25:00,73.21,73.21,73.12,73.13,1500.0,58.5762,58.5762,58.5042,58.5122,1500.0
2012-05-17 13:30:00,73.09,73.11,73.02,73.02,7700.0,58.4802,58.4962,58.4241,58.4241,7700.0
2012-05-17 13:35:00,73.02,73.09,73.02,73.04,27500.0,58.4241,58.4802,58.4241,58.4401,27500.0
2012-05-17 13:40:00,73.07,73.07,72.99,73.0,20300.0,58.4641,58.4641,58.4001,58.4081,20300.0
2012-05-17 13:45:00,72.99,72.99,72.91,72.91,10100.0,58.4001,58.4001,58.3361,58.3361,10100.0
2012-05-17 13:50:00,72.94,73.02,72.94,73.02,34900.0,58.3601,58.4241,58.3601,58.4241,34900.0
2012-05-17 13:55:00,73.03,73.06,73.01,73.02,10800.0,58.4321,58.4561,58.4161,58.4241,10800.0
2012-05-17 14:00:00,73.0,73.0,72.93,72.97,7700.0,58.4081,58.4081,58.3521,58.3841,7700.0
2012-05-17 14:05:00,72.98,72.98,72.91,72.91,5900.0,58.3921,58.3921,58.3361,58.3361,5900.0
2012-05-17 14:10:00,72.93,72.96,72.86,72.86,12500.0,58.3521,58.3761,58.2961,58.2961,12500.0
2012-05-17 14:15:00,72.87,72.88,72.85,72.88,12300.0,58.3041,58.3121,58.2881,58.3121,12300.0
2012-05-17 14:20:00,72.89,73.0,72.89,72.95,17000.0,58.3201,58.4081,58.3201,58.3681,17000.0
2012-05-17 14:25:00,72.95,72.95,72.87,72.9,6000.0,58.3681,58.3681,58.3041,58.3281,6000.0
2012-05-17 14:30:00,72.93,72.94,72.86,72.86,8900.0,58.3521,58.3601,58.2961,58.2961,8900.0
2012-05-17 14:35:00,72.86,72.86,72.79,72.83,19800.0,58.2961,58.2961,58.2401,58.2721,19800.0
2012-05-17 14:40:00,72.82,72.88,72.8,72.87,6400.0,58.2641,58.3121,58.2481,58.3041,6400.0
2012-05-17 14:45:00,72.88,72.88,72.79,72.82,11300.0,58.3121,58.3121,58.2401,58.2641,11300.0
2012-05-17 14:50:00,72.81,72.84,72.8,72.84,3300.0,58.2561,58.2801,58.2481,58.2801,3300.0
2012-05-17 14:55:00,72.81,72.86,72.8,72.86,5200.0,58.2561,58.2961,58.2481,58.2961,5200.0
2012-05-17 15:00:00,72.84,72.93,72.84,72.91,9500.0,58.2801,58.3521,58.2801,58.3361,9500.0
2012-05-17 15:05:00,72.91,72.91,72.72,72.75,15300.0,58.3361,58.3361,58.1841,58.2081,15300.0
2012-05-17 15:10:00,72.75,72.85,72.75,72.85,16800.0,58.2081,58.2881,58.2081,58.2881,16800.0
2012-05-17 15:15:00,72.84,72.84,72.77,72.78,6600.0,58.2801,58.2801,58.2241,58.2321,6600.0
2012-05-17 15:20:00,72.83,72.84,72.76,72.76,3700.0,58.2721,58.2801,58.2161,58.2161,3700.0
2012-05-17 15:25:00,72.77,72.8,72.74,72.79,8300.0,58.2241,58.2481,58.2001,58.2401,8300.0
2012-05-17 15:30:00,72.78,72.78,72.68,72.68,18400.0,58.2321,58.2321,58.1521,58.1521,18400.0
2012-05-17 15:35:00,72.69,72.69,72.57,72.58,26600.0,58.1601,58.1601,58.0641,58.0721,26600.0
2012-05-17 15:40:00,72.58,72.59,72.51,72.53,32900.0,58.0721,58.0801,58.0161,58.0321,32900.0
2012-05-17 15:45:00,72.51,72.56,72.48,72.56,18200.0,58.0161,58.0561,57.9921,58.0561,18200.0
2012-05-17 15:50:00,72.56,72.58,72.51,72.56,34200.0,58.0561,58.0721,58.0161,58.0561,34200.0
2012-05-17 15:55:00,72.56,72.56,72.4,72.41,99100.0,58.0561,58.0561,57.9281,57.9361,99100.0
2012-05-18 09:30:00,72.68,72.73,72.66,72.72,18600.0,58.1521,58.1921,58.1361,58.1841,18600.0
2012-05-18 09:35:00,72.62,72.62,72.54,72.54,3900.0,58.1041,58.1041,58.0401,58.0401,3900.0
2012-05-18 09:40:00,72.53,72.53,72.44,72.47,5400.0,58.0321,58.0321,57.9601,57.9841,5400.0
2012-05-18 09:45:00,72.51,72.59,72.51,72.57,8500.0,58.0161,58.0801,58.0161,58.0641,8500.0
2012-05-18 09:50:00,72.52,72.65,72.52,72.62,8500.0,58.0241,58.1281,58.0241,58.1041,8500.0
2012-05-18 09:55:00,72.63,72.64,72.52,72.52,5500.0,58.1121,58.1201,58.0241,58.0241,5500.0
2012-05-18 10:00:00,72.5,72.52,72.42,72.52,19300.0,58.0081,58.0241,57.9441,58.0241,19300.0
2012-05-18 10:05:00,72.51,72.53,72.44,72.47,9900.0,58.0161,58.0321,57.9601,57.9841,9900.0
2012-05-18 10:10:00,72.45,72.57,72.45,72.56,5200.0,57.9681,58.0641,57.9681,58.0561,5200.0
2012-05-18 10:15:00,72.58,72.59,72.45,72.45,13400.0,58.0721,58.0801,57.9681,57.9681,13400.0
2012-05-18 10:20:00,72.44,72.53,72.44,72.5,10900.0,57.9601,58.0321,57.9601,58.0081,10900.0
2012-05-18 10:25:00,72.52,72.55,72.52,72.54,1700.0,58.0241,58.0481,58.0241,58.0401,1700.0
2012-05-18 10:30:00,72.56,72.6,72.45,72.59,18400.0,58.0561,58.0881,57.9681,58.0801,18400.0
2012-05-18 10:35:00,72.58,72.58,72.5,72.55,7200.0,58.0721,58.0721,58.0081,58.0481,7200.0
2012-05-18 10:40:00,72.62,72.62,72.6,72.6,1600.0,58.1041,58.1041,58.0881,58.0881,1600.0
2012-05-18 10:45:00,72.63,72.68,72.63,72.66,2700.0,58.1121,58.1521,58.1121,58.1361,2700.0
2012-05-18 10:50:00,72.68,72.83,72.68,72.83,8400.0,58.1521,58.2721,58.1521,58.2721,8400.0
2012-05-18 10:55:00,72.78,72.79,72.7,72.72,2100.0,58.2321,58.2401,58.1681,58.1841,2100.0
2012-05-18 11:00:00,72.72,72.76,72.66,72.72,3500.0,58.1841,58.2161,58.1361,58.1841,3500.0
2012-05-18 11:05:00,72.69,72.69,72.56,72.57,13500.0,58.1601,58.1601,58.0561,58.0641,13500.0
2012-05-18 11:10:00,72.57,72.66,72.55,72.56,15900.0,58.0641,58.1361,58.0481,58.0561,15900.0
2012-05-18 11:15:00,72.58,72.58,72.51,72.53,4100.0,58.0721,58.0721,58.0161,58.0321,4100.0
2012-05-18 11:20:00,72.54,72.54,72.5,72.5,6900.0,58.0401,58.0401,58.0081,58.0081,6900.0
2012-05-18 11:25:00,72.49,72.58,72.48,72.48,9800.0,58.0001,58.0721,57.9921,57.9921,9800.0
2012-05-18 11:30:00,72.47,72.52,72.28,72.37,9400.0,57.9841,58.0241,57.8321,57.9041,9400.0
2012-05-18 11:35:00,72.36,72.36,72.16,72.26,19900.0,57.8961,57.8961,57.736,57.8161,19900.0
2012-05-18 11:40:00,72.27,72.37,72.27,72.36,13400.0,57.8241,57.9041,57.8241,57.8961,13400.0
2012-05-18 11:45:00,72.36,72.37,72.15,72.16,34300.0,57.8961,57.9041,57.728,57.736,34300.0
2012-05-18 11:50:00,72.15,72.15,72.04,72.09,132000.0,57.728,57.728,57.64,57.68,132000.0
2012-05-18 11:55:00,72.11,72.18,72.03,72.15,19500.0,57.696,57.7521,57.632,57.728,19500.0
2012-05-18 12:00:00,72.21,72.32,72.21,72.3,8200.0,57.7761,57.8641,57.7761,57.8481,8200.0
2012-05-18 12:05:00,72.27,72.32,72.25,72.32,10300.0,57.8241,57.8641,57.8081,57.8641,10300.0
2012-05-18 12:10:00,72.36,72.37,72.32,72.37,9500.0,57.8961,57.9041,57.8641,57.9041,9500.0
2012-05-18 12:15:00,72.32,72.32,72.23,72.28,11200.0,57.8641,57.8641,57.7921,57.8321,11200.0
2012-05-18 12:20:00,72.3,72.33,72.25,72.33,9500.0,57.8481,57.8721,57.8081,57.8721,9500.0
2012-05-18 12:25:00,72.35,72.43,72.35,72.43,5900.0,57.8881,57.9521,57.8881,57.9521,5900.0
2012-05-18 12:30:00,72.41,72.46,72.41,72.42,3200.0,57.9361,57.9761,57.9361,57.9441,3200.0
2012-05-18 12:35:00,72.41,72.46,72.39,72.46,5400.0,57.9361,57.9761,57.9201,57.9761,5400.0
2012-05-18 12:40:00,72.47,72.54,72.47,72.49,13100.0,57.9841,58.0401,57.9841,58.0001,13100.0
2012-05-18 12:45:00,72.46,72.49,72.45,72.47,3600.0,57.9761,58.0001,57.9681,57.9841,3600.0
2012-05-18 12:50:00,72.48,72.51,72.41,72.41,1000.0,57.9921,58.0161,57.9361,57.9361,1000.0
2012-05-18 12:55:00,72.44,72.44,72.4,72.41,2400.0,57.9601,57.9601,57.9281,57.9361,2400.0
2012-05-18 13:00:00,72.41,72.41,72.37,72.37,2700.0,57.9361,57.9361,57.9041,57.9041,2700.0
2012-05-18 13:05:00,72.3,72.35,72.3,72.35,2400.0,57.8481,57.8881,57.8481,57.8881,2400.0
2012-05-18 13:10:00,72.36,72.39,72.36,72.37,2000.0,57.8961,57.9201,57.8961,57.9041,2000.0
2012-05-18 13:15:00,72.35,72.47,72.35,72.38,7300.0,57.8881,57.9841,57.8881,57.9121,7300.0
2012-05-18 13:20:00,72.4,72.4,72.37,72.37,2000.0,57.9281,57.9281,57.9041,57.9041,2000.0
2012-05-18 13:25:00,72.31,72.34,72.31,72.33,5900.0,57.8561,57.8801,57.8561,57.8721,5900.0
2012-05-18 13:30:00,72.34,72.35,72.32,72.34,5200.0,57.8801,57.8881,57.8641,57.8801,5200.0
2012-05-18 13:35:00,72.34,72.34,72.21,72.21,5900.0,57.8801,57.8801,57.7761,57.7761,5900.0
2012-05-18 13:40:00,72.24,72.27,72.23,72.24,3100.0,57.8001,57.8241,57.7921,57.8001,3100.0
2012-05-18 13:45:00,72.18,72.21,72.17,72.21,3400.0,57.7521,57.7761,57.744,57.7761,3400.0
2012-05-18 13:50:00,72.23,72.24,72.13,72.17,7700.0,57.7921,57.8001,57.712,57.744,7700.0
2012-05-18 13:55:00,72.19,72.19,72.13,72.13,11500.0,57.7601,57.7601,57.712,57.712,11500.0
2012-05-18 14:00:00,72.11,72.12,72.1,72.1,2400.0,57.696,57.704,57.688,57.688,2400.0
2012-05-18 14:05:00,72.12,72.14,72.03,72.04,7200.0,57.704,57.72,57.632,57.64,7200.0
2012-05-18 14:10:00,72.05,72.09,72.04,72.09,3300.0,57.648,57.68,57.64,57.68,3300.0
2012-05-18 14:15:00,72.15,72.15,72.05,72.05,9800.0,57.728,57.728,57.648,57.648,9800.0
2012-05-18 14:20:00,72.04,72.05,72.0,72.01,11500.0,57.64,57.648,57.608,57.616,11500.0
2012-05-18 14:25:00,71.97,72.07,71.97,72.06,2100.0,57.584,57.664,57.584,57.656,2100.0
2012-05-18 14:30:00,72.06,72.07,71.9,71.93,17600.0,57.656,57.664,57.528,57.552,17600.0
2012-05-18 14:35:00,71.94,72.0,71.94,71.99,2500.0,57.56,57.608,57.56,57.6,2500.0
2012-05-18 14:40:00,71.93,71.96,71.84,71.84,17800.0,57.552,57.576,57.48,57.48,17800.0
2012-05-18 14:45:00,71.85,71.92,71.85,71.91,4300.0,57.488,57.544,57.488,57.536,4300.0
2012-05-18 14:50:00,71.92,72.0,71.92,71.97,8100.0,57.544,57.608,57.544,57.584,8100.0
2012-05-18 14:55:00,71.93,71.93,71.9,71.93,6200.0,57.552,57.552,57.528,57.552,6200.0
2012-05-18 15:00:00,71.92,71.97,71.84,71.93,15100.0,57.544,57.584,57.48,57.552,15100.0
2012-05-18 15:05:00,71.93,72.03,71.93,72.02,23100.0,57.552,57.632,57.552,57.624,23100.0
2012-05-18 15:10:00,72.05,72.13,72.03,72.06,27000.0,57.648,57.712,57.632,57.656,27000.0
2012-05-18 15:15:00,72.07,72.1,72.04,72.07,12000.0,57.664,57.688,57.64,57.664,12000.0
2012-05-18 15:20:00,72.06,72.06,71.89,71.9,14100.0,57.656,57.656,57.52,57.528,14100.0
2012-05-18 15:25:00,71.89,71.93,71.86,71.88,9900.0,57.52,57.552,57.496,57.512,9900.0
2012-05-18 15:30:00,71.89,71.9,71.76,71.78,11900.0,57.52,57.528,57.416,57.432,11900.0
2012-05-18 15:35:00,71.8,71.85,71.76,71.82,7300.0,57.448,57.488,57.416,57.464,7300.0
2012-05-18 15:40:00,71.8,71.8,71.69,71.71,16400.0,57.448,57.448,57.36,57.376,16400.0
2012-05-18 15:45:00,71.7,71.82,71.7,71.74,19600.0,57.368,57.464,57.368,57.4,19600.0
2012-05-18 15:50:00,71.74,71.75,71.66,71.68,11000.0,57.4,57.408,57.336,57.352,11000.0
2012-05-18 15:55:00,71.69,71.86,71.69,71.82,78600.0,57.36,57.496,57.36,57.464,78600.0
2012-05-21 09:30:00,71.98,72.09,71.93,72.07,17700.0,57.592,57.68,57.552,57.664,17700.0
2012-05-21 09:35:00,72.09,72.15,71.93,72.12,31200.0,57.68,57.728,57.552,57.704,31200.0
2012-05-21 09:40:00,72.14,72.18,72.04,72.16,24700.0,57.72,57.7521,57.64,57.736,24700.0
2012-05-21 09:45:00,72.17,72.17,72.09,72.11,7300.0,57.744,57.744,57.68,57.696,7300.0
2012-05-21 09:50:00,72.09,72.09,71.86,71.88,12400.0,57.68,57.68,57.496,57.512,12400.0
2012-05-21 09:55:00,71.89,72.12,71.88,72.09,9700.0,57.52,57.704,57.512,57.68,9700.0
2012-05-21 10:00:00,72.08,72.16,72.03,72.15,36700.0,57.672,57.736,57.632,57.728,36700.0
2012-05-21 10:05:00,72.15,72.17,72.08,72.17,9400.0,57.728,57.744,57.672,57.744,9400.0
2012-05-21 10:10:00,72.15,72.21,72.11,72.19,16800.0,57.728,57.7761,57.696,57.7601,16800.0
2012-05-21 10:15:00,72.18,72.35,72.18,72.35,28600.0,57.7521,57.8881,57.7521,57.8881,28600.0
2012-05-21 10:20:00,72.34,72.35,72.3,72.3,3800.0,57.8801,57.8881,57.8481,57.8481,3800.0
2012-05-21 10:25:00,72.28,72.46,72.28,72.44,19200.0,57.8321,57.9761,57.8321,57.9601,19200.0
2012-05-21 10:30:00,72.45,72.57,72.44,72.57,15200.0,57.9681,58.0641,57.9601,58.0641,15200.0
2012-05-21 10:35:00,72.58,72.58,72.52,72.52,2200.0,58.0721,58.0721,58.0241,58.0241,2200.0
2012-05-21 10:40:00,72.52,72.59,72.52,72.57,3600.0,58.0241,58.0801,58.0241,58.0641,3600.0
2012-05-21 10:45:00,72.55,72.63,72.54,72.6,5500.0,58.0481,58.1121,58.0401,58.0881,5500.0
2012-05-21 10:50:00,72.59,72.69,72.59,72.68,8400.0,58.0801,58.1601,58.0801,58.1521,8400.0
2012-05-21 10:55:00,72.69,72.74,72.67,72.69,3000.0,58.1601,58.2001,58.1441,58.1601,3000.0
2012-05-21 11:00:00,72.68,72.68,72.61,72.61,5800.0,58.1521,58.1521,58.0961,58.0961,5800.0
2012-05-21 11:05:00,72.61,72.65,72.59,72.59,3300.0,58.0961,58.1281,58.0801,58.0801,3300.0
2012-05-21 11:10:00,72.57,72.61,72.54,72.58,5400.0,58.0641,58.0961,58.0401,58.0721,5400.0
2012-05-21 11:15:00,72.6,72.63,72.57,72.6,7800.0,58.0881,58.1121,58.0641,58.0881,7800.0
2012-05-21 11:20:00,72.61,72.61,72.56,72.57,8000.0,58.0961,58.0961,58.0561,58.0641,8000.0
2012-05-21 11:25:00,72.57,72.59,72.52,72.54,28300.0,58.0641,58.0801,58.0241,58.0401,28300.0
2012-05-21 11:30:00,72.56,72.57,72.5,72.51,6900.0,58.0561,58.0641,58.0081,58.0161,6900.0
2012-05-21 11:35:00,72.51,72.59,72.5,72.54,17900.0,58.0161,58.0801,58.0081,58.0401,17900.0
2012-05-21 11:40:00,72.51,72.52,72.5,72.52,5200.0,58.0161,58.0241,58.0081,58.0241,5200.0
2012-05-21 11:45:00,72.52,72.56,72.51,72.55,2200.0,58.0241,58.0561,58.0161,58.0481,2200.0
2012-05-21 11:50:00,72.55,72.58,72.55,72.56,3300.0,58.0481,58.0721,58.0481,58.0561,3300.0
2012-05-21 11:55:00,72.54,72.55,72.51,72.52,3600.0,58.0401,58.0481,58.0161,58.0241,3600.0
2012-05-21 12:00:00,72.49,72.6,72.49,72.6,5800.0,58.0001,58.0881,58.0001,58.0881,5800.0
2012-05-21 12:05:00,72.59,72.63,72.53,72.57,94700.0,58.0801,58.1121,58.0321,58.0641,94700.0
2012-05-21 12:10:00,72.59,72.63,72.59,72.61,1900.0,58.0801,58.1121,58.0801,58.0961,1900.0
2012-05-21 12:15:00,72.62,72.69,72.62,72.69,3500.0,58.1041,58.1601,58.1041,58.1601,3500.0
2012-05-21 12:20:00,72.69,72.74,72.69,72.72,4700.0,58.1601,58.2001,58.1601,58.1841,4700.0
2012-05-21 12:25:00,72.7,72.8,72.7,72.78,9200.0,58.1681,58.2481,58.1681,58.2321,9200.0
2012-05-21 12:30:00,72.78,72.79,72.73,72.75,6200.0,58.2321,58.2401,58.1921,58.2081,6200.0
2012-05-21 12:35:00,72.76,72.8,72.76,72.79,3300.0,58.2161,58.2481,58.2161,58.2401,3300.0
2012-05-21 12:40:00,72.79,72.79,72.74,72.74,1000.0,58.2401,58.2401,58.2001,58.2001,1000.0
2012-05-21 12:45:00,72.73,72.74,72.7,72.7,3900.0,58.1921,58.2001,58.1681,58.1681,3900.0
2012-05-21 12:50:00,72.72,72.72,72.66,72.69,4900.0,58.1841,58.1841,58.1361,58.1601,4900.0
2012-05-21 12:55:00,72.69,72.69,72.65,72.65,600.0,58.1601,58.1601,58.1281,58.1281,600.0
2012-05-21 13:00:00,72.69,72.7,72.69,72.7,2300.0,58.1601,58.1681,58.1601,58.1681,2300.0
2012-05-21 13:05:00,72.69,72.75,72.67,72.75,6100.0,58.1601,58.2081,58.1441,58.2081,6100.0
2012-05-21 13:10:00,72.73,72.78,72.68,72.68,14800.0,58.1921,58.2321,58.1521,58.1521,14800.0
2012-05-21 13:15:00,72.67,72.7,72.66,72.68,5800.0,58.1441,58.1681,58.1361,58.1521,5800.0
2012-05-21 13:20:00,72.7,72.74,72.7,72.73,3000.0,58.1681,58.2001,58.1681,58.1921,3000.0
2012-05-21 13:25:00,72.74,72.74,72.73,72.74,1000.0,58.2001,58.2001,58.1921,58.2001,1000.0
2012-05-21 13:30:00,72.75,72.77,72.73,72.73,2600.0,58.2081,58.2241,58.1921,58.1921,2600.0
2012-05-21 13:35:00,72.72,72.76,72.72,72.75,2500.0,58.1841,58.2161,58.1841,58.2081,2500.0
2012-05-21 13:40:00,72.74,72.79,72.74,72.79,2300.0,58.2001,58.2401,58.2001,58.2401,2300.0
2012-05-21 13:45:00,72.79,72.85,72.79,72.81,4300.0,58.2401,58.2881,58.2401,58.2561,4300.0
2012-05-21 13:50:00,72.82,72.83,72.74,72.77,5300.0,58.2641,58.2721,58.2001,58.2241,5300.0
2012-05-21 13:55:00,72.8,72.8,72.78,72.79,7200.0,58.2481,58.2481,58.2321,58.2401,7200.0
2012-05-21 14:00:00,72.79,72.8,72.7,72.71,12300.0,58.2401,58.2481,58.1681,58.1761,12300.0
2012-05-21 14:05:00,72.68,72.73,72.66,72.72,10200.0,58.1521,58.1921,58.1361,58.1841,10200.0
2012-05-21 14:10:00,72.7,72.73,72.68,72.73,4300.0,58.1681,58.1921,58.1521,58.1921,4300.0
2012-05-21 14:15:00,72.7,72.79,72.7,72.79,5600.0,58.1681,58.2401,58.1681,58.2401,5600.0
2012-05-21 14:20:00,72.79,72.86,72.75,72.77,11400.0,58.2401,58.2961,58.2081,58.2241,11400.0
2012-05-21 14:25:00,72.74,72.76,72.73,72.73,8400.0,58.2001,58.2161,58.1921,58.1921,8400.0
2012-05-21 14:30:00,72.73,72.76,72.73,72.73,13900.0,58.1921,58.2161,58.1921,58.1921,13900.0
2012-05-21 14:35:00,72.76,72.79,72.75,72.76,7200.0,58.2161,58.2401,58.2081,58.2161,7200.0
2012-05-21 14:40:00,72.73,72.77,72.72,72.77,2900.0,58.1921,58.2241,58.1841,58.2241,2900.0
2012-05-21 14:45:00,72.76,72.8,72.75,72.8,4400.0,58.2161,58.2481,58.2081,58.2481,4400.0
2012-05-21 14:50:00,72.79,72.83,72.79,72.81,7900.0,58.2401,58.2721,58.2401,58.2561,7900.0
2012-05-21 14:55:00,72.84,72.93,72.84,72.88,21200.0,58.2801,58.3521,58.2801,58.3121,21200.0
2012-05-21 15:00:00,72.88,72.94,72.88,72.91,5100.0,58.3121,58.3601,58.3121,58.3361,5100.0
2012-05-21 15:05:00,72.93,72.94,72.92,72.92,7300.0,58.3521,58.3601,58.3441,58.3441,7300.0
2012-05-21 15:10:00,72.91,72.93,72.9,72.92,2600.0,58.3361,58.3521,58.3281,58.3441,2600.0
2012-05-21 15:15:00,72.93,72.98,72.93,72.97,28800.0,58.3521,58.3921,58.3521,58.3841,28800.0
2012-05-21 15:20:00,72.98,73.05,72.98,73.04,7300.0,58.3921,58.4481,58.3921,58.4401,7300.0
2012-05-21 15:25:00,73.03,73.05,73.0,73.0,7400.0,58.4321,58.4481,58.4081,58.4081,7400.0
2012-05-21 15:30:00,73.0,73.0,72.96,72.97,4200.0,58.4081,58.4081,58.3761,58.3841,4200.0
2012-05-21 15:35:00,72.99,72.99,72.93,72.94,3700.0,58.4001,58.4001,58.3521,58.3601,3700.0
2012-05-21 15:40:00,72.97,72.98,72.94,72.98,15900.0,58.3841,58.3921,58.3601,58.3921,15900.0
2012-05-21 15:45:00,72.97,73.02,72.96,73.02,8800.0,58.3841,58.4241,58.3761,58.4241,8800.0
2012-05-21 15:50:00,73.03,73.05,73.01,73.03,10100.0,58.4321,58.4481,58.4161,58.4321,10100.0
2012-05-21 15:55:00,73.03,73.08,73.02,73.05,39500.0,58.4321,58.4722,58.4241,58.4481,39500.0
2012-05-22 09:30:00,73.21,73.27,73.18,73.22,54400.0,58.5762,58.6242,58.5522,58.5842,54400.0
2012-05-22 09:35:00,73.2,73.2,73.06,73.06,55300.0,58.5682,58.5682,58.4561,58.4561,55300.0
2012-05-22 09:40:00,73.06,73.27,73.05,73.25,68800.0,58.4561,58.6242,58.4481,58.6082,68800.0
2012-05-22 09:45:00,73.26,73.29,73.21,73.24,101000.0,58.6162,58.6402,58.5762,58.6002,101000.0
2012-05-22 09:50:00,73.23,73.35,73.22,73.35,61500.0,58.5922,58.6882,58.5842,58.6882,61500.0
2012-05-22 09:55:00,73.35,73.35,73.18,73.21,84600.0,58.6882,58.6882,58.5522,58.5762,84600.0
2012-05-22 10:00:00,73.21,73.42,73.21,73.42,13500.0,58.5762,58.7442,58.5762,58.7442,13500.0
2012-05-22 10:05:00,73.42,73.52,73.39,73.5,4500.0,58.7442,58.8242,58.7202,58.8082,4500.0
2012-05-22 10:10:00,73.54,73.56,73.52,73.52,15700.0,58.8402,58.8562,58.8242,58.8242,15700.0
2012-05-22 10:15:00,73.57,73.63,73.56,73.62,11400.0,58.8642,58.9122,58.8562,58.9042,11400.0
2012-05-22 10:20:00,73.62,73.65,73.55,73.55,6300.0,58.9042,58.9282,58.8482,58.8482,6300.0
2012-05-22 10:25:00,73.57,73.6,73.57,73.57,4900.0,58.8642,58.8882,58.8642,58.8642,4900.0
2012-05-22 10:30:00,73.6,73.65,73.6,73.64,6900.0,58.8882,58.9282,58.8882,58.9202,6900.0
2012-05-22 10:35:00,73.63,73.66,73.61,73.64,3800.0,58.9122,58.9362,58.8962,58.9202,3800.0
2012-05-22 10:40:00,73.68,73.7,73.62,73.65,5500.0,58.9522,58.9682,58.9042,58.9282,5500.0
2012-05-22 10:45:00,73.66,73.71,73.65,73.71,6300.0,58.9362,58.9762,58.9282,58.9762,6300.0
2012-05-22 10:50:00,73.68,73.68,73.62,73.63,9200.0,58.9522,58.9522,58.9042,58.9122,9200.0
2012-05-22 10:55:00,73.65,73.67,73.62,73.65,2600.0,58.9282,58.9442,58.9042,58.9282,2600.0
2012-05-22 11:00:00,73.72,73.76,73.7,73.7,3500.0,58.9842,59.0162,58.9682,58.9682,3500.0
2012-05-22 11:05:00,73.71,73.73,73.68,73.7,5900.0,58.9762,58.9922,58.9522,58.9682,5900.0
2012-05-22 11:10:00,73.7,73.73,73.64,73.64,9200.0,58.9682,58.9922,58.9202,58.9202,9200.0
2012-05-22 11:15:00,73.64,73.69,73.64,73.69,5400.0,58.9202,58.9602,58.9202,58.9602,5400.0
2012-05-22 11:20:00,73.71,73.72,73.7,73.72,3500.0,58.9762,58.9842,58.9682,58.9842,3500.0
2012-05-22 11:25:00,73.71,73.73,73.67,73.67,3500.0,58.9762,58.9922,58.9442,58.9442,3500.0
2012-05-22 11:30:00,73.68,73.69,73.65,73.69,2700.0,58.9522,58.9602,58.9282,58.9602,2700.0
2012-05-22 11:35:00,73.66,73.66,73.62,73.62,2500.0,58.9362,58.9362,58.9042,58.9042,2500.0
2012-05-22 11:40:00,73.62,73.64,73.56,73.6,6300.0,58.9042,58.9202,58.8562,58.8882,6300.0
2012-05-22 11:45:00,73.57,73.59,73.57,73.58,2500.0,58.8642,58.8802,58.8642,58.8722,2500.0
2012-05-22 11:50:00,73.6,73.61,73.58,73.6,14100.0,58.8882,58.8962,58.8722,58.8882,14100.0
2012-05-22 11:55:00,73.6,73.6,73.49,73.49,10900.0,58.8882,58.8882,58.8002,58.8002,10900.0
2012-05-22 12:00:00,73.5,73.5,73.4,73.42,5400.0,58.8082,58.8082,58.7282,58.7442,5400.0
2012-05-22 12:05:00,73.42,73.42,73.28,73.28,8200.0,58.7442,58.7442,58.6322,58.6322,8200.0
2012-05-22 12:10:00,73.28,73.4,73.28,73.4,38800.0,58.6322,58.7282,58.6322,58.7282,38800.0
2012-05-22 12:15:00,73.37,73.39,73.34,73.39,4500.0,58.7042,58.7202,58.6802,58.7202,4500.0
2012-05-22 12:20:00,73.41,73.49,73.41,73.49,5600.0,58.7362,58.8002,58.7362,58.8002,5600.0
2012-05-22 12:25:00,73.47,73.47,73.45,73.46,4400.0,58.7842,58.7842,58.7682,58.7762,4400.0
2012-05-22 12:30:00,73.49,73.5,73.42,73.43,1600.0,58.8002,58.8082,58.7442,58.7522,1600.0
2012-05-22 12:35:00,73.44,73.44,73.44,73.44,600.0,58.7602,58.7602,58.7602,58.7602,600.0
2012-05-22 12:40:00,73.47,73.48,73.47,73.47,3400.0,58.7842,58.7922,58.7842,58.7842,3400.0
2012-05-22 12:45:00,73.43,73.52,73.43,73.5,1100.0,58.7522,58.8242,58.7522,58.8082,1100.0
2012-05-22 12:50:00,73.51,73.51,73.47,73.47,1200.0,58.8162,58.8162,58.7842,58.7842,1200.0
2012-05-22 12:55:00,73.5,73.5,73.47,73.47,1500.0,58.8082,58.8082,58.7842,58.7842,1500.0
2012-05-22 13:00:00,73.49,73.54,73.49,73.54,800.0,58.8002,58.8402,58.8002,58.8402,800.0
2012-05-22 13:05:00,73.53,73.55,73.53,73.54,1900.0,58.8322,58.8482,58.8322,58.8402,1900.0
2012-05-22 13:10:00,73.52,73.52,73.52,73.52,100.0,58.8242,58.8242,58.8242,58.8242,100.0
2012-05-22 13:15:00,73.51,73.51,73.39,73.4,8200.0,58.8162,58.8162,58.7202,58.7282,8200.0
2012-05-22 13:20:00,73.41,73.48,73.39,73.48,5500.0,58.7362,58.7922,58.7202,58.7922,5500.0
2012-05-22 13:25:00,73.48,73.48,73.38,73.39,2200.0,58.7922,58.7922,58.7122,58.7202,2200.0
2012-05-22 13:30:00,73.34,73.47,73.34,73.47,5300.0,58.6802,58.7842,58.6802,58.7842,5300.0
2012-05-22 13:35:00,73.46,73.46,73.4,73.4,1500.0,58.7762,58.7762,58.7282,58.7282,1500.0
2012-05-22 13:40:00,73.36,73.36,73.31,73.33,23000.0,58.6962,58.6962,58.6562,58.6722,23000.0
2012-05-22 13:45:00,73.29,73.32,73.25,73.32,9000.0,58.6402,58.6642,58.6082,58.6642,9000.0
2012-05-22 13:50:00,73.31,73.35,73.31,73.34,8400.0,58.6562,58.6882,58.6562,58.6802,8400.0
2012-05-22 13:55:00,73.36,73.38,73.34,73.35,2700.0,58.6962,58.7122,58.6802,58.6882,2700.0
2012-05-22 14:00:00,73.38,73.48,73.36,73.47,2900.0,58.7122,58.7922,58.6962,58.7842,2900.0
2012-05-22 14:05:00,73.46,73.52,73.44,73.52,2800.0,58.7762,58.8242,58.7602,58.8242,2800.0
2012-05-22 14:10:00,73.5,73.5,73.38,73.41,30400.0,58.8082,58.8082,58.7122,58.7362,30400.0
2012-05-22 14:15:00,73.43,73.44,73.39,73.42,5700.0,58.7522,58.7602,58.7202,58.7442,5700.0
2012-05-22 14:20:00,73.44,73.53,73.44,73.53,15500.0,58.7602,58.8322,58.7602,58.8322,15500.0
2012-05-22 14:25:00,73.54,73.54,73.48,73.48,5500.0,58.8402,58.8402,58.7922,58.7922,5500.0
2012-05-22 14:30:00,73.46,73.5,73.33,73.36,5500.0,58.7762,58.8082,58.6722,58.6962,5500.0
2012-05-22 14:35:00,73.4,73.4,73.35,73.38,4100.0,58.7282,58.7282,58.6882,58.7122,4100.0
2012-05-22 14:40:00,73.39,73.43,73.36,73.41,5000.0,58.7202,58.7522,58.6962,58.7362,5000.0
2012-05-22 14:45:00,73.4,73.43,73.33,73.42,7100.0,58.7282,58.7522,58.6722,58.7442,7100.0
2012-05-22 14:50:00,73.44,73.49,73.42,73.42,5600.0,58.7602,58.8002,58.7442,58.7442,5600.0
2012-05-22 14:55:00,73.38,73.44,73.38,73.4,4600.0,58.7122,58.7602,58.7122,58.7282,4600.0
2012-05-22 15:00:00,73.4,73.44,73.35,73.39,20400.0,58.7282,58.7602,58.6882,58.7202,20400.0
2012-05-22 15:05:00,73.42,73.42,73.37,73.38,6000.0,58.7442,58.7442,58.7042,58.7122,6000.0
2012-05-22 15:10:00,73.37,73.37,73.31,73.32,11400.0,58.7042,58.7042,58.6562,58.6642,11400.0
2012-05-22 15:15:00,73.35,73.35,73.21,73.21,16400.0,58.6882,58.6882,58.5762,58.5762,16400.0
2012-05-22 15:20:00,73.22,73.23,73.15,73.16,20500.0,58.5842,58.5922,58.5282,58.5362,20500.0
2012-05-22 15:25:00,73.17,73.22,73.08,73.08,7000.0,58.5442,58.5842,58.4722,58.4722,7000.0
2012-05-22 15:30:00,73.06,73.08,72.95,72.96,40200.0,58.4561,58.4722,58.3681,58.3761,40200.0
2012-05-22 15:35:00,72.93,73.01,72.9,72.91,14200.0,58.3521,58.4161,58.3281,58.3361,14200.0
2012-05-22 15:40:00,72.91,72.98,72.83,72.87,16700.0,58.3361,58.3921,58.2721,58.3041,16700.0
2012-05-22 15:45:00,72.88,72.94,72.74,72.77,18100.0,58.3121,58.3601,58.2001,58.2241,18100.0
2012-05-22 15:50:00,72.77,72.97,72.77,72.94,23500.0,58.2241,58.3841,58.2241,58.3601,23500.0
2012-05-22 15:55:00,72.95,73.14,72.9,73.14,36600.0,58.3681,58.5202,58.3281,58.5202,36600.0
2012-05-23 09:30:00,72.67,72.73,72.57,72.7,15400.0,58.1441,58.1921,58.0641,58.1681,15400.0
2012-05-23 09:35:00,72.7,72.7,72.59,72.61,35700.0,58.1681,58.1681,58.0801,58.0961,35700.0
2012-05-23 09:40:00,72.63,72.63,72.54,72.57,18000.0,58.1121,58.1121,58.0401,58.0641,18000.0
2012-05-23 09:45:00,72.54,72.68,72.5,72.54,16500.0,58.0401,58.1521,58.0081,58.0401,16500.0
2012-05-23 09:50:00,72.49,72.62,72.48,72.62,4900.0,58.0001,58.1041,57.9921,58.1041,4900.0
2012-05-23 09:55:00,72.65,72.79,72.65,72.72,16300.0,58.1281,58.2401,58.1281,58.1841,16300.0
2012-05-23 10:00:00,72.73,72.86,72.62,72.64,35500.0,58.1921,58.2961,58.1041,58.1201,35500.0
2012-05-23 10:05:00,72.62,72.73,72.61,72.65,30200.0,58.1041,58.1921,58.0961,58.1281,30200.0
2012-05-23 10:10:00,72.67,72.69,72.53,72.58,20700.0,58.1441,58.1601,58.0321,58.0721,20700.0
2012-05-23 10:15:00,72.61,72.62,72.45,72.48,28500.0,58.0961,58.1041,57.9681,57.9921,28500.0
2012-05-23 10:20:00,72.48,72.48,72.36,72.4,34400.0,57.9921,57.9921,57.8961,57.9281,34400.0
2012-05-23 10:25:00,72.38,72.45,72.28,72.39,25400.0,57.9121,57.9681,57.8321,57.9201,25400.0
2012-05-23 10:30:00,72.4,72.41,72.31,72.31,41200.0,57.9281,57.9361,57.8561,57.8561,41200.0
2012-05-23 10:35:00,72.29,72.39,72.2,72.2,28500.0,57.8401,57.9201,57.7681,57.7681,28500.0
2012-05-23 10:40:00,72.2,72.3,72.18,72.27,6100.0,57.7681,57.8481,57.7521,57.8241,6100.0
2012-05-23 10:45:00,72.27,72.27,72.08,72.12,8400.0,57.8241,57.8241,57.672,57.704,8400.0
2012-05-23 10:50:00,72.14,72.24,72.13,72.24,8000.0,57.72,57.8001,57.712,57.8001,8000.0
2012-05-23 10:55:00,72.26,72.29,72.19,72.19,6100.0,57.8161,57.8401,57.7601,57.7601,6100.0
2012-05-23 11:00:00,72.16,72.18,72.12,72.16,12400.0,57.736,57.7521,57.704,57.736,12400.0
2012-05-23 11:05:00,72.16,72.32,72.15,72.3,3600.0,57.736,57.8641,57.728,57.8481,3600.0
2012-05-23 11:10:00,72.29,72.33,72.21,72.29,9000.0,57.8401,57.8721,57.7761,57.8401,9000.0
2012-05-23 11:15:00,72.27,72.35,72.27,72.3,6100.0,57.8241,57.8881,57.8241,57.8481,6100.0
2012-05-23 11:20:00,72.3,72.32,72.25,72.32,4000.0,57.8481,57.8641,57.8081,57.8641,4000.0
2012-05-23 11:25:00,72.28,72.3,72.23,72.23,3100.0,57.8321,57.8481,57.7921,57.7921,3100.0
2012-05-23 11:30:00,72.25,72.36,72.24,72.24,8800.0,57.8081,57.8961,57.8001,57.8001,8800.0
2012-05-23 11:35:00,72.24,72.24,72.12,72.19,26600.0,57.8001,57.8001,57.704,57.7601,26600.0
2012-05-23 11:40:00,72.18,72.3,72.18,72.26,6600.0,57.7521,57.8481,57.7521,57.8161,6600.0
2012-05-23 11:45:00,72.25,72.25,72.14,72.18,15100.0,57.8081,57.8081,57.72,57.7521,15100.0
2012-05-23 11:50:00,72.16,72.22,72.16,72.19,1100.0,57.736,57.7841,57.736,57.7601,1100.0
2012-05-23 11:55:00,72.16,72.17,72.12,72.15,4900.0,57.736,57.744,57.704,57.728,4900.0
2012-05-23 12:00:00,72.14,72.16,72.01,72.04,27800.0,57.72,57.736,57.616,57.64,27800.0
2012-05-23 12:05:00,72.02,72.07,72.0,72.06,4800.0,57.624,57.664,57.608,57.656,4800.0
2012-05-23 12:10:00,72.05,72.06,72.03,72.06,24100.0,57.648,57.656,57.632,57.656,24100.0
2012-05-23 12:15:00,72.05,72.16,72.04,72.13,41100.0,57.648,57.736,57.64,57.712,41100.0
2012-05-23 12:20:00,72.11,72.13,72.0,72.03,13400.0,57.696,57.712,57.608,57.632,13400.0
2012-05-23 12:25:00,72.04,72.04,71.97,72.0,8700.0,57.64,57.64,57.584,57.608,8700.0
2012-05-23 12:30:00,72.0,72.05,71.99,72.05,8700.0,57.608,57.648,57.6,57.648,8700.0
2012-05-23 12:35:00,72.06,72.1,72.04,72.1,5000.0,57.656,57.688,57.64,57.688,5000.0
2012-05-23 12:40:00,72.1,72.16,72.08,72.14,72700.0,57.688,57.736,57.672,57.72,72700.0
2012-05-23 12:45:00,72.14,72.21,72.14,72.19,136700.0,57.72,57.7761,57.72,57.7601,136700.0
2012-05-23 12:50:00,72.18,72.2,72.17,72.18,15500.0,57.7521,57.7681,57.744,57.7521,15500.0
2012-05-23 12:55:00,72.17,72.17,72.09,72.11,29600.0,57.744,57.744,57.68,57.696,29600.0
2012-05-23 13:00:00,72.13,72.2,72.13,72.17,10700.0,57.712,57.7681,57.712,57.744,10700.0
2012-05-23 13:05:00,72.16,72.17,72.13,72.15,7900.0,57.736,57.744,57.712,57.728,7900.0
2012-05-23 13:10:00,72.16,72.24,72.16,72.23,6300.0,57.736,57.8001,57.736,57.7921,6300.0
2012-05-23 13:15:00,72.23,72.26,72.19,72.19,14800.0,57.7921,57.8161,57.7601,57.7601,14800.0
2012-05-23 13:20:00,72.19,72.33,72.19,72.28,10800.0,57.7601,57.8721,57.7601,57.8321,10800.0
2012-05-23 13:25:00,72.29,72.36,72.29,72.36,4600.0,57.8401,57.8961,57.8401,57.8961,4600.0
2012-05-23 13:30:00,72.37,72.42,72.33,72.33,3100.0,57.9041,57.9441,57.8721,57.8721,3100.0
2012-05-23 13:35:00,72.33,72.42,72.33,72.41,4700.0,57.8721,57.9441,57.8721,57.9361,4700.0
2012-05-23 13:40:00,72.41,72.45,72.39,72.41,12200.0,57.9361,57.9681,57.9201,57.9361,12200.0
2012-05-23 13:45:00,72.41,72.51,72.41,72.5,21900.0,57.9361,58.0161,57.9361,58.0081,21900.0
2012-05-23 13:50:00,72.51,72.51,72.41,72.43,4700.0,58.0161,58.0161,57.9361,57.9521,4700.0
2012-05-23 13:55:00,72.42,72.52,72.4,72.5,6700.0,57.9441,58.0241,57.9281,58.0081,6700.0
2012-05-23 14:00:00,72.5,72.5,72.38,72.38,5100.0,58.0081,58.0081,57.9121,57.9121,5100.0
2012-05-23 14:05:00,72.37,72.45,72.37,72.45,7200.0,57.9041,57.9681,57.9041,57.9681,7200.0
2012-05-23 14:10:00,72.46,72.47,72.36,72.36,14800.0,57.9761,57.9841,57.8961,57.8961,14800.0
2012-05-23 14:15:00,72.34,72.38,72.25,72.26,15900.0,57.8801,57.9121,57.8081,57.8161,15900.0
2012-05-23 14:20:00,72.26,72.31,72.23,72.23,12200.0,57.8161,57.8561,57.7921,57.7921,12200.0
2012-05-23 14:25:00,72.21,72.27,72.21,72.24,5400.0,57.7761,57.8241,57.7761,57.8001,5400.0
2012-05-23 14:30:00,72.2,72.33,72.19,72.33,9800.0,57.7681,57.8721,57.7601,57.8721,9800.0
2012-05-23 14:35:00,72.33,72.42,72.33,72.42,10300.0,57.8721,57.9441,57.8721,57.9441,10300.0
2012-05-23 14:40:00,72.41,72.61,72.37,72.52,18500.0,57.9361,58.0961,57.9041,58.0241,18500.0
2012-05-23 14:45:00,72.5,72.53,72.46,72.51,11600.0,58.0081,58.0321,57.9761,58.0161,11600.0
2012-05-23 14:50:00,72.51,72.65,72.51,72.62,15900.0,58.0161,58.1281,58.0161,58.1041,15900.0
2012-05-23 14:55:00,72.61,72.69,72.57,72.69,13100.0,58.0961,58.1601,58.0641,58.1601,13100.0
2012-05-23 15:00:00,72.68,72.71,72.6,72.65,11600.0,58.1521,58.1761,58.0881,58.1281,11600.0
2012-05-23 15:05:00,72.63,72.75,72.56,72.75,38300.0,58.1121,58.2081,58.0561,58.2081,38300.0
2012-05-23 15:10:00,72.74,72.8,72.69,72.75,27800.0,58.2001,58.2481,58.1601,58.2081,27800.0
2012-05-23 15:15:00,72.76,72.81,72.67,72.81,17600.0,58.2161,58.2561,58.1441,58.2561,17600.0
2012-05-23 15:20:00,72.82,72.9,72.78,72.82,30500.0,58.2641,58.3281,58.2321,58.2641,30500.0
2012-05-23 15:25:00,72.81,72.95,72.81,72.89,16900.0,58.2561,58.3681,58.2561,58.3201,16900.0
2012-05-23 15:30:00,72.88,73.08,72.88,73.06,46200.0,58.3121,58.4722,58.3121,58.4561,46200.0
2012-05-23 15:35:00,73.06,73.22,73.06,73.17,35800.0,58.4561,58.5842,58.4561,58.5442,35800.0
2012-05-23 15:40:00,73.17,73.36,73.17,73.33,32300.0,58.5442,58.6962,58.5442,58.6722,32300.0
2012-05-23 15:45:00,73.31,73.32,73.23,73.25,52400.0,58.6562,58.6642,58.5922,58.6082,52400.0
2012-05-23 15:50:00,73.25,73.3,73.1,73.12,29800.0,58.6082,58.6482,58.4882,58.5042,29800.0
2012-05-23 15:55:00,73.12,73.27,73.12,73.26,110800.0,58.5042,58.6242,58.5042,58.6162,110800.0
2012-05-24 09:30:00,73.48,73.5,73.34,73.34,35500.0,58.7922,58.8082,58.6802,58.6802,35500.0
2012-05-24 09:35:00,73.32,73.33,73.2,73.24,26900.0,58.6642,58.6722,58.5682,58.6002,26900.0
2012-05-24 09:40:00,73.23,73.38,73.21,73.36,10300.0,58.5922,58.7122,58.5762,58.6962,10300.0
2012-05-24 09:45:00,73.3,73.3,73.2,73.2,11500.0,58.6482,58.6482,58.5682,58.5682,11500.0
2012-05-24 09:50:00,73.2,73.26,73.1,73.13,11500.0,58.5682,58.6162,58.4882,58.5122,11500.0
2012-05-24 09:55:00,73.1,73.22,73.09,73.19,16600.0,58.4882,58.5842,58.4802,58.5602,16600.0
2012-05-24 10:00:00,73.19,73.27,73.11,73.25,20500.0,58.5602,58.6242,58.4962,58.6082,20500.0
2012-05-24 10:05:00,73.28,73.33,73.25,73.3,5900.0,58.6322,58.6722,58.6082,58.6482,5900.0
2012-05-24 10:10:00,73.25,73.31,73.21,73.23,8600.0,58.6082,58.6562,58.5762,58.5922,8600.0
2012-05-24 10:15:00,73.21,73.3,73.15,73.25,10000.0,58.5762,58.6482,58.5282,58.6082,10000.0
2012-05-24 10:20:00,73.24,73.29,73.2,73.22,5600.0,58.6002,58.6402,58.5682,58.5842,5600.0
2012-05-24 10:25:00,73.21,73.34,73.17,73.32,11400.0,58.5762,58.6802,58.5442,58.6642,11400.0
2012-05-24 10:30:00,73.32,73.5,73.3,73.5,11600.0,58.6642,58.8082,58.6482,58.8082,11600.0
2012-05-24 10:35:00,73.5,73.57,73.5,73.52,7400.0,58.8082,58.8642,58.8082,58.8242,7400.0
2012-05-24 10:40:00,73.51,73.55,73.49,73.49,4000.0,58.8162,58.8482,58.8002,58.8002,4000.0
2012-05-24 10:45:00,73.49,73.5,73.4,73.4,18800.0,58.8002,58.8082,58.7282,58.7282,18800.0
2012-05-24 10:50:00,73.46,73.48,73.38,73.38,3800.0,58.7762,58.7922,58.7122,58.7122,3800.0
2012-05-24 10:55:00,73.37,73.41,73.34,73.39,4300.0,58.7042,58.7362,58.6802,58.7202,4300.0
2012-05-24 11:00:00,73.36,73.36,73.32,73.34,1700.0,58.6962,58.6962,58.6642,58.6802,1700.0
2012-05-24 11:05:00,73.34,73.45,73.34,73.38,14200.0,58.6802,58.7682,58.6802,58.7122,14200.0
2012-05-24 11:10:00,73.41,73.5,73.41,73.48,6900.0,58.7362,58.8082,58.7362,58.7922,6900.0
2012-05-24 11:15:00,73.46,73.56,73.46,73.49,3100.0,58.7762,58.8562,58.7762,58.8002,3100.0
2012-05-24 11:20:00,73.48,73.52,73.44,73.44,11000.0,58.7922,58.8242,58.7602,58.7602,11000.0
2012-05-24 11:25:00,73.44,73.45,73.4,73.44,6700.0,58.7602,58.7682,58.7282,58.7602,6700.0
2012-05-24 11:30:00,73.39,73.39,73.24,73.27,8100.0,58.7202,58.7202,58.6002,58.6242,8100.0
2012-05-24 11:35:00,73.26,73.28,73.24,73.28,7000.0,58.6162,58.6322,58.6002,58.6322,7000.0
2012-05-24 11:40:00,73.29,73.32,73.22,73.22,3300.0,58.6402,58.6642,58.5842,58.5842,3300.0
2012-05-24 11:45:00,73.2,73.2,73.19,73.2,3200.0,58.5682,58.5682,58.5602,58.5682,3200.0
2012-05-24 11:50:00,73.22,73.26,73.22,73.26,5300.0,58.5842,58.6162,58.5842,58.6162,5300.0
2012-05-24 11:55:00,73.23,73.24,73.16,73.21,6500.0,58.5922,58.6002,58.5362,58.5762,6500.0
2012-05-24 12:00:00,73.22,73.23,72.99,73.01,40800.0,58.5842,58.5922,58.4001,58.4161,40800.0
2012-05-24 12:05:00,73.05,73.06,73.02,73.06,5900.0,58.4481,58.4561,58.4241,58.4561,5900.0
2012-05-24 12:10:00,73.06,73.14,73.01,73.01,6300.0,58.4561,58.5202,58.4161,58.4161,6300.0
2012-05-24 12:15:00,72.99,73.06,72.98,73.01,10700.0,58.4001,58.4561,58.3921,58.4161,10700.0
2012-05-24 12:20:00,73.02,73.06,73.01,73.01,3800.0,58.4241,58.4561,58.4161,58.4161,3800.0
2012-05-24 12:25:00,73.06,73.06,73.0,73.02,10900.0,58.4561,58.4561,58.4081,58.4241,10900.0
2012-05-24 12:30:00,73.0,73.03,72.98,73.03,6700.0,58.4081,58.4321,58.3921,58.4321,6700.0
2012-05-24 12:35:00,73.07,73.12,73.06,73.07,3600.0,58.4641,58.5042,58.4561,58.4641,3600.0
2012-05-24 12:40:00,73.07,73.12,73.06,73.1,900.0,58.4641,58.5042,58.4561,58.4882,900.0
2012-05-24 12:45:00,73.1,73.13,73.1,73.13,10500.0,58.4882,58.5122,58.4882,58.5122,10500.0
2012-05-24 12:50:00,73.13,73.13,73.03,73.03,6200.0,58.5122,58.5122,58.4321,58.4321,6200.0
2012-05-24 12:55:00,73.02,73.08,73.02,73.07,4000.0,58.4241,58.4722,58.4241,58.4641,4000.0
2012-05-24 13:00:00,73.07,73.19,73.06,73.18,13300.0,58.4641,58.5602,58.4561,58.5522,13300.0
2012-05-24 13:05:00,73.18,73.19,73.18,73.18,1800.0,58.5522,58.5602,58.5522,58.5522,1800.0
2012-05-24 13:10:00,73.17,73.17,73.11,73.15,3900.0,58.5442,58.5442,58.4962,58.5282,3900.0
2012-05-24 13:15:00,73.16,73.2,73.11,73.12,7500.0,58.5362,58.5682,58.4962,58.5042,7500.0
2012-05-24 13:20:00,73.12,73.16,73.12,73.14,3000.0,58.5042,58.5362,58.5042,58.5202,3000.0
2012-05-24 13:25:00,73.14,73.15,73.0,73.01,6200.0,58.5202,58.5282,58.4081,58.4161,6200.0
2012-05-24 13:30:00,73.0,73.01,72.95,73.01,1600.0,58.4081,58.4161,58.3681,58.4161,1600.0
2012-05-24 13:35:00,73.01,73.04,72.97,73.0,6700.0,58.4161,58.4401,58.3841,58.4081,6700.0
2012-05-24 13:40:00,73.05,73.07,73.01,73.06,4000.0,58.4481,58.4641,58.4161,58.4561,4000.0
2012-05-24 13:45:00,73.05,73.07,72.97,72.97,13700.0,58.4481,58.4641,58.3841,58.3841,13700.0
2012-05-24 13:50:00,72.96,72.98,72.91,72.91,8600.0,58.3761,58.3921,58.3361,58.3361,8600.0
2012-05-24 13:55:00,72.92,72.92,72.81,72.81,17000.0,58.3441,58.3441,58.2561,58.2561,17000.0
2012-05-24 14:00:00,72.85,72.96,72.85,72.94,11800.0,58.2881,58.3761,58.2881,58.3601,11800.0
2012-05-24 14:05:00,72.92,72.94,72.9,72.94,16600.0,58.3441,58.3601,58.3281,58.3601,16600.0
2012-05-24 14:10:00,72.94,72.94,72.81,72.83,25700.0,58.3601,58.3601,58.2561,58.2721,25700.0
2012-05-24 14:15:00,72.91,72.91,72.85,72.9,2400.0,58.3361,58.3361,58.2881,58.3281,2400.0
2012-05-24 14:20:00,72.9,72.95,72.9,72.95,5600.0,58.3281,58.3681,58.3281,58.3681,5600.0
2012-05-24 14:25:00,72.97,72.97,72.93,72.97,8600.0,58.3841,58.3841,58.3521,58.3841,8600.0
2012-05-24 14:30:00,72.95,73.07,72.95,73.07,7800.0,58.3681,58.4641,58.3681,58.4641,7800.0
2012-05-24 14:35:00,73.05,73.06,72.95,72.95,8700.0,58.4481,58.4561,58.3681,58.3681,8700.0
2012-05-24 14:40:00,72.92,72.92,72.83,72.85,12400.0,58.3441,58.3441,58.2721,58.2881,12400.0
2012-05-24 14:45:00,72.87,72.93,72.83,72.93,5200.0,58.3041,58.3521,58.2721,58.3521,5200.0
2012-05-24 14:50:00,72.93,72.95,72.9,72.94,3300.0,58.3521,58.3681,58.3281,58.3601,3300.0
2012-05-24 14:55:00,72.95,72.98,72.89,72.89,4500.0,58.3681,58.3921,58.3201,58.3201,4500.0
2012-05-24 15:00:00,72.87,73.02,72.87,72.98,6800.0,58.3041,58.4241,58.3041,58.3921,6800.0
2012-05-24 15:05:00,72.97,72.97,72.92,72.93,10200.0,58.3841,58.3841,58.3441,58.3521,10200.0
2012-05-24 15:10:00,72.95,72.95,72.86,72.9,10700.0,58.3681,58.3681,58.2961,58.3281,10700.0
2012-05-24 15:15:00,72.9,72.95,72.87,72.94,10500.0,58.3281,58.3681,58.3041,58.3601,10500.0
2012-05-24 15:20:00,72.92,73.0,72.9,73.0,9900.0,58.3441,58.4081,58.3281,58.4081,9900.0
2012-05-24 15:25:00,73.0,73.25,73.0,73.18,26600.0,58.4081,58.6082,58.4081,58.5522,26600.0
2012-05-24 15:30:00,73.19,73.3,73.14,73.14,13800.0,58.5602,58.6482,58.5202,58.5202,13800.0
2012-05-24 15:35:00,73.13,73.19,73.13,73.16,26700.0,58.5122,58.5602,58.5122,58.5362,26700.0
2012-05-24 15:40:00,73.17,73.2,73.14,73.14,28900.0,58.5442,58.5682,58.5202,58.5202,28900.0
2012-05-24 15:45:00,73.19,73.24,73.17,73.24,24500.0,58.5602,58.6002,58.5442,58.6002,24500.0
2012-05-24 15:50:00,73.23,73.36,73.23,73.36,28100.0,58.5922,58.6962,58.5922,58.6962,28100.0
2012-05-24 15:55:00,73.35,73.38,73.31,73.37,73400.0,58.6882,58.7122,58.6562,58.7042,73400.0
2012-05-25 09:30:00,73.37,73.42,73.31,73.39,11900.0,58.7042,58.7442,58.6562,58.7202,11900.0
2012-05-25 09:35:00,73.46,73.56,73.45,73.51,6900.0,58.7762,58.8562,58.7682,58.8162,6900.0
2012-05-25 09:40:00,73.47,73.47,73.35,73.36,10500.0,58.7842,58.7842,58.6882,58.6962,10500.0
2012-05-25 09:45:00,73.42,73.49,73.38,73.49,6600.0,58.7442,58.8002,58.7122,58.8002,6600.0
2012-05-25 09:50:00,73.48,73.49,73.41,73.48,17400.0,58.7922,58.8002,58.7362,58.7922,17400.0
2012-05-25 09:55:00,73.48,73.56,73.47,73.52,11800.0,58.7922,58.8562,58.7842,58.8242,11800.0
2012-05-25 10:00:00,73.51,73.51,73.4,73.43,13000.0,58.8162,58.8162,58.7282,58.7522,13000.0
2012-05-25 10:05:00,73.42,73.42,73.34,73.35,6200.0,58.7442,58.7442,58.6802,58.6882,6200.0
2012-05-25 10:10:00,73.35,73.35,73.24,73.3,25100.0,58.6882,58.6882,58.6002,58.6482,25100.0
2012-05-25 10:15:00,73.28,73.38,73.26,73.36,12900.0,58.6322,58.7122,58.6162,58.6962,12900.0
2012-05-25 10:20:00,73.38,73.41,73.35,73.4,7500.0,58.7122,58.7362,58.6882,58.7282,7500.0
2012-05-25 10:25:00,73.39,73.41,73.33,73.39,12800.0,58.7202,58.7362,58.6722,58.7202,12800.0
2012-05-25 10:30:00,73.41,73.5,73.41,73.48,8500.0,58.7362,58.8082,58.7362,58.7922,8500.0
2012-05-25 10:35:00,73.48,73.52,73.47,73.47,4300.0,58.7922,58.8242,58.7842,58.7842,4300.0
2012-05-25 10:40:00,73.47,73.47,73.32,73.32,4600.0,58.7842,58.7842,58.6642,58.6642,4600.0
2012-05-25 10:45:00,73.3,73.34,73.27,73.34,9800.0,58.6482,58.6802,58.6242,58.6802,9800.0
2012-05-25 10:50:00,73.31,73.35,73.3,73.3,1900.0,58.6562,58.6882,58.6482,58.6482,1900.0
2012-05-25 10:55:00,73.32,73.36,73.29,73.29,2800.0,58.6642,58.6962,58.6402,58.6402,2800.0
2012-05-25 11:00:00,73.35,73.43,73.35,73.41,3200.0,58.6882,58.7522,58.6882,58.7362,3200.0
2012-05-25 11:05:00,73.42,73.46,73.41,73.46,3700.0,58.7442,58.7762,58.7362,58.7762,3700.0
2012-05-25 11:10:00,73.46,73.47,73.42,73.46,5400.0,58.7762,58.7842,58.7442,58.7762,5400.0
2012-05-25 11:15:00,73.46,73.48,73.42,73.44,6000.0,58.7762,58.7922,58.7442,58.7602,6000.0
2012-05-25 11:20:00,73.44,73.51,73.41,73.51,4000.0,58.7602,58.8162,58.7362,58.8162,4000.0
2012-05-25 11:25:00,73.49,73.5,73.49,73.5,600.0,58.8002,58.8082,58.8002,58.8082,600.0
2012-05-25 11:30:00,73.47,73.47,73.36,73.41,17400.0,58.7842,58.7842,58.6962,58.7362,17400.0
2012-05-25 11:35:00,73.39,73.39,73.34,73.38,9500.0,58.7202,58.7202,58.6802,58.7122,9500.0
2012-05-25 11:40:00,73.37,73.41,73.37,73.41,13500.0,58.7042,58.7362,58.7042,58.7362,13500.0
2012-05-25 11:45:00,73.39,73.44,73.39,73.43,4000.0,58.7202,58.7602,58.7202,58.7522,4000.0
2012-05-25 11:50:00,73.42,73.51,73.42,73.48,6000.0,58.7442,58.8162,58.7442,58.7922,6000.0
2012-05-25 11:55:00,73.47,73.49,73.46,73.46,3100.0,58.7842,58.8002,58.7762,58.7762,3100.0
2012-05-25 12:00:00,73.44,73.44,73.39,73.39,3500.0,58.7602,58.7602,58.7202,58.7202,3500.0
2012-05-25 12:05:00,73.4,73.42,73.38,73.42,6800.0,58.7282,58.7442,58.7122,58.7442,6800.0
2012-05-25 12:10:00,73.43,73.43,73.4,73.42,6100.0,58.7522,58.7522,58.7282,58.7442,6100.0
2012-05-25 12:15:00,73.39,73.39,73.37,73.37,1500.0,58.7202,58.7202,58.7042,58.7042,1500.0
2012-05-25 12:20:00,73.38,73.39,73.34,73.34,3800.0,58.7122,58.7202,58.6802,58.6802,3800.0
2012-05-25 12:25:00,73.34,73.35,73.3,73.3,24200.0,58.6802,58.6882,58.6482,58.6482,24200.0
2012-05-25 12:30:00,73.3,73.34,73.3,73.3,6300.0,58.6482,58.6802,58.6482,58.6482,6300.0
2012-05-25 12:35:00,73.32,73.34,73.32,73.34,800.0,58.6642,58.6802,58.6642,58.6802,800.0
2012-05-25 12:40:00,73.35,73.36,73.34,73.36,5900.0,58.6882,58.6962,58.6802,58.6962,5900.0
2012-05-25 12:45:00,73.36,73.37,73.34,73.34,9900.0,58.6962,58.7042,58.6802,58.6802,9900.0
2012-05-25 12:50:00,73.33,73.4,73.33,73.39,6300.0,58.6722,58.7282,58.6722,58.7202,6300.0
2012-05-25 12:55:00,73.38,73.39,73.35,73.35,2200.0,58.7122,58.7202,58.6882,58.6882,2200.0
2012-05-25 13:00:00,73.34,73.34,73.32,73.32,1300.0,58.6802,58.6802,58.6642,58.6642,1300.0
2012-05-25 13:05:00,73.31,73.33,73.31,73.33,600.0,58.6562,58.6722,58.6562,58.6722,600.0
2012-05-25 13:10:00,73.33,73.33,73.32,73.33,1100.0,58.6722,58.6722,58.6642,58.6722,1100.0
2012-05-25 13:15:00,73.31,73.35,73.31,73.35,1200.0,58.6562,58.6882,58.6562,58.6882,1200.0
2012-05-25 13:20:00,73.36,73.4,73.35,73.4,2200.0,58.6962,58.7282,58.6882,58.7282,2200.0
2012-05-25 13:25:00,73.4,73.4,73.37,73.4,4800.0,58.7282,58.7282,58.7042,58.7282,4800.0
2012-05-25 13:30:00,73.41,73.41,73.4,73.4,700.0,58.7362,58.7362,58.7282,58.7282,700.0
2012-05-25 13:35:00,73.38,73.4,73.38,73.4,3300.0,58.7122,58.7282,58.7122,58.7282,3300.0
2012-05-25 13:40:00,73.41,73.42,73.39,73.4,7500.0,58.7362,58.7442,58.7202,58.7282,7500.0
2012-05-25 13:45:00,73.4,73.4,73.39,73.39,2300.0,58.7282,58.7282,58.7202,58.7202,2300.0
2012-05-25 13:50:00,73.39,73.39,73.35,73.35,3400.0,58.7202,58.7202,58.6882,58.6882,3400.0
2012-05-25 13:55:00,73.35,73.39,73.35,73.39,10900.0,58.6882,58.7202,58.6882,58.7202,10900.0
2012-05-25 14:00:00,73.37,73.37,73.36,73.36,1600.0,58.7042,58.7042,58.6962,58.6962,1600.0
2012-05-25 14:05:00,73.36,73.38,73.35,73.35,3100.0,58.6962,58.7122,58.6882,58.6882,3100.0
2012-05-25 14:10:00,73.34,73.36,73.34,73.36,1200.0,58.6802,58.6962,58.6802,58.6962,1200.0
2012-05-25 14:15:00,73.36,73.36,73.28,73.28,5900.0,58.6962,58.6962,58.6322,58.6322,5900.0
2012-05-25 14:20:00,73.24,73.25,73.19,73.24,7700.0,58.6002,58.6082,58.5602,58.6002,7700.0
2012-05-25 14:25:00,73.24,73.31,73.19,73.26,14300.0,58.6002,58.6562,58.5602,58.6162,14300.0
2012-05-25 14:30:00,73.25,73.3,73.25,73.28,3400.0,58.6082,58.6482,58.6082,58.6322,3400.0
2012-05-25 14:35:00,73.26,73.27,73.23,73.27,3200.0,58.6162,58.6242,58.5922,58.6242,3200.0
2012-05-25 14:40:00,73.26,73.26,73.2,73.21,4800.0,58.6162,58.6162,58.5682,58.5762,4800.0
2012-05-25 14:45:00,73.21,73.23,73.14,73.18,13500.0,58.5762,58.5922,58.5202,58.5522,13500.0
2012-05-25 14:50:00,73.18,73.2,73.15,73.2,18600.0,58.5522,58.5682,58.5282,58.5682,18600.0
2012-05-25 14:55:00,73.22,73.23,73.18,73.18,5700.0,58.5842,58.5922,58.5522,58.5522,5700.0
2012-05-25 15:00:00,73.19,73.27,73.18,73.25,7500.0,58.5602,58.6242,58.5522,58.6082,7500.0
2012-05-25 15:05:00,73.24,73.25,73.23,73.23,4400.0,58.6002,58.6082,58.5922,58.5922,4400.0
2012-05-25 15:10:00,73.26,73.27,73.18,73.2,11400.0,58.6162,58.6242,58.5522,58.5682,11400.0
2012-05-25 15:15:00,73.18,73.2,73.15,73.15,11700.0,58.5522,58.5682,58.5282,58.5282,11700.0
2012-05-25 15:20:00,73.15,73.15,73.03,73.05,37700.0,58.5282,58.5282,58.4321,58.4481,37700.0
2012-05-25 15:25:00,73.05,73.11,73.05,73.11,3400.0,58.4481,58.4962,58.4481,58.4962,3400.0
2012-05-25 15:30:00,73.12,73.21,73.07,73.17,37000.0,58.5042,58.5762,58.4641,58.5442,37000.0
2012-05-25 15:35:00,73.18,73.18,73.13,73.17,7500.0,58.5522,58.5522,58.5122,58.5442,7500.0
2012-05-25 15:40:00,73.16,73.23,73.15,73.19,2700.0,58.5362,58.5922,58.5282,58.5602,2700.0
2012-05-25 15:45:00,73.21,73.24,73.2,73.21,14600.0,58.5762,58.6002,58.5682,58.5762,14600.0
2012-05-25 15:50:00,73.21,73.23,73.17,73.19,23700.0,58.5762,58.5922,58.5442,58.5602,23700.0
2012-05-25 15:55:00,73.2,73.23,73.19,73.22,14900.0,58.5682,58.5922,58.5602,58.5842,14900.0
2012-05-29 09:30:00,73.73,73.8,73.65,73.67,55100.0,58.9922,59.0482,58.9282,58.9442,55100.0
2012-05-29 09:35:00,73.67,73.78,73.67,73.76,23000.0,58.9442,59.0322,58.9442,59.0162,23000.0
2012-05-29 09:40:00,73.73,73.85,73.7,73.83,19800.0,58.9922,59.0882,58.9682,59.0722,19800.0
2012-05-29 09:45:00,73.85,73.9,73.81,73.84,15300.0,59.0882,59.1282,59.0562,59.0802,15300.0
2012-05-29 09:50:00,73.85,73.91,73.83,73.84,17800.0,59.0882,59.1362,59.0722,59.0802,17800.0
2012-05-29 09:55:00,73.85,73.88,73.83,73.86,6700.0,59.0882,59.1122,59.0722,59.0962,6700.0
2012-05-29 10:00:00,73.84,73.88,73.7,73.87,70200.0,59.0802,59.1122,58.9682,59.1042,70200.0
2012-05-29 10:05:00,73.89,73.97,73.86,73.91,37400.0,59.1202,59.1843,59.0962,59.1362,37400.0
2012-05-29 10:10:00,73.92,74.02,73.92,74.0,12600.0,59.1442,59.2243,59.1442,59.2083,12600.0
2012-05-29 10:15:00,74.01,74.09,73.99,74.07,23600.0,59.2163,59.2803,59.2003,59.2643,23600.0
2012-05-29 10:20:00,74.09,74.11,74.06,74.08,6200.0,59.2803,59.2963,59.2563,59.2723,6200.0
2012-05-29 10:25:00,74.06,74.11,74.06,74.09,8800.0,59.2563,59.2963,59.2563,59.2803,8800.0
2012-05-29 10:30:00,74.11,74.2,74.07,74.18,19700.0,59.2963,59.3683,59.2643,59.3523,19700.0
2012-05-29 10:35:00,74.19,74.2,74.11,74.11,29300.0,59.3603,59.3683,59.2963,59.2963,29300.0
2012-05-29 10:40:00,74.11,74.15,74.08,74.15,25400.0,59.2963,59.3283,59.2723,59.3283,25400.0
2012-05-29 10:45:00,74.15,74.16,74.14,74.15,14000.0,59.3283,59.3363,59.3203,59.3283,14000.0
2012-05-29 10:50:00,74.18,74.18,74.12,74.13,16700.0,59.3523,59.3523,59.3043,59.3123,16700.0
2012-05-29 10:55:00,74.11,74.14,74.11,74.13,12400.0,59.2963,59.3203,59.2963,59.3123,12400.0
2012-05-29 11:00:00,74.12,74.12,74.08,74.09,15400.0,59.3043,59.3043,59.2723,59.2803,15400.0
2012-05-29 11:05:00,74.1,74.11,74.05,74.07,4700.0,59.2883,59.2963,59.2483,59.2643,4700.0
2012-05-29 11:10:00,74.08,74.08,74.04,74.07,4200.0,59.2723,59.2723,59.2403,59.2643,4200.0
2012-05-29 11:15:00,74.07,74.07,74.04,74.05,5100.0,59.2643,59.2643,59.2403,59.2483,5100.0
2012-05-29 11:20:00,74.06,74.06,73.98,74.01,19200.0,59.2563,59.2563,59.1923,59.2163,19200.0
2012-05-29 11:25:00,74.02,74.05,74.0,74.05,5000.0,59.2243,59.2483,59.2083,59.2483,5000.0
2012-05-29 11:30:00,74.05,74.05,73.95,73.95,15400.0,59.2483,59.2483,59.1682,59.1682,15400.0
2012-05-29 11:35:00,73.96,73.96,73.78,73.84,20700.0,59.1762,59.1762,59.0322,59.0802,20700.0
2012-05-29 11:40:00,73.8,73.85,73.73,73.75,9900.0,59.0482,59.0882,58.9922,59.0082,9900.0
2012-05-29 11:45:00,73.78,73.78,73.64,73.69,18500.0,59.0322,59.0322,58.9202,58.9602,18500.0
2012-05-29 11:50:00,73.69,73.77,73.69,73.77,9400.0,58.9602,59.0242,58.9602,59.0242,9400.0
2012-05-29 11:55:00,73.77,73.79,73.72,73.73,9100.0,59.0242,59.0402,58.9842,58.9922,9100.0
2012-05-29 12:00:00,73.69,73.74,73.59,73.59,27900.0,58.9602,59.0002,58.8802,58.8802,27900.0
2012-05-29 12:05:00,73.6,73.65,73.58,73.65,13300.0,58.8882,58.9282,58.8722,58.9282,13300.0
2012-05-29 12:10:00,73.66,73.67,73.58,73.59,24500.0,58.9362,58.9442,58.8722,58.8802,24500.0
2012-05-29 12:15:00,73.58,73.63,73.55,73.63,43300.0,58.8722,58.9122,58.8482,58.9122,43300.0
2012-05-29 12:20:00,73.63,73.64,73.6,73.6,4500.0,58.9122,58.9202,58.8882,58.8882,4500.0
2012-05-29 12:25:00,73.62,73.68,73.62,73.66,4800.0,58.9042,58.9522,58.9042,58.9362,4800.0
2012-05-29 12:30:00,73.61,73.61,73.55,73.56,23200.0,58.8962,58.8962,58.8482,58.8562,23200.0
2012-05-29 12:35:00,73.57,73.63,73.57,73.61,9200.0,58.8642,58.9122,58.8642,58.8962,9200.0
2012-05-29 12:40:00,73.61,73.67,73.61,73.65,8500.0,58.8962,58.9442,58.8962,58.9282,8500.0
2012-05-29 12:45:00,73.67,73.71,73.65,73.71,2300.0,58.9442,58.9762,58.9282,58.9762,2300.0
2012-05-29 12:50:00,73.7,73.76,73.7,73.74,8500.0,58.9682,59.0162,58.9682,59.0002,8500.0
2012-05-29 12:55:00,73.74,73.74,73.68,73.68,1800.0,59.0002,59.0002,58.9522,58.9522,1800.0
2012-05-29 13:00:00,73.64,73.67,73.61,73.65,13500.0,58.9202,58.9442,58.8962,58.9282,13500.0
2012-05-29 13:05:00,73.64,73.64,73.6,73.63,600.0,58.9202,58.9202,58.8882,58.9122,600.0
2012-05-29 13:10:00,73.65,73.7,73.65,73.69,3200.0,58.9282,58.9682,58.9282,58.9602,3200.0
2012-05-29 13:15:00,73.66,73.69,73.66,73.66,5500.0,58.9362,58.9602,58.9362,58.9362,5500.0
2012-05-29 13:20:00,73.67,73.67,73.63,73.64,6900.0,58.9442,58.9442,58.9122,58.9202,6900.0
2012-05-29 13:25:00,73.66,73.66,73.59,73.59,19700.0,58.9362,58.9362,58.8802,58.8802,19700.0
2012-05-29 13:30:00,73.59,73.63,73.56,73.63,11300.0,58.8802,58.9122,58.8562,58.9122,11300.0
2012-05-29 13:35:00,73.64,73.64,73.62,73.62,300.0,58.9202,58.9202,58.9042,58.9042,300.0
2012-05-29 13:40:00,73.63,73.7,73.63,73.7,1000.0,58.9122,58.9682,58.9122,58.9682,1000.0
2012-05-29 13:45:00,73.7,73.76,73.7,73.72,6700.0,58.9682,59.0162,58.9682,58.9842,6700.0
2012-05-29 13:50:00,73.7,73.71,73.69,73.69,2600.0,58.9682,58.9762,58.9602,58.9602,2600.0
2012-05-29 13:55:00,73.73,73.75,73.72,73.72,3800.0,58.9922,59.0082,58.9842,58.9842,3800.0
2012-05-29 14:00:00,73.75,73.75,73.67,73.67,5600.0,59.0082,59.0082,58.9442,58.9442,5600.0
2012-05-29 14:05:00,73.7,73.71,73.66,73.68,1700.0,58.9682,58.9762,58.9362,58.9522,1700.0
2012-05-29 14:10:00,73.66,73.82,73.66,73.79,10600.0,58.9362,59.0642,58.9362,59.0402,10600.0
2012-05-29 14:15:00,73.79,73.82,73.74,73.77,4700.0,59.0402,59.0642,59.0002,59.0242,4700.0
2012-05-29 14:20:00,73.76,73.77,73.7,73.7,2000.0,59.0162,59.0242,58.9682,58.9682,2000.0
2012-05-29 14:25:00,73.73,73.77,73.71,73.77,7700.0,58.9922,59.0242,58.9762,59.0242,7700.0
2012-05-29 14:30:00,73.76,73.78,73.73,73.78,6600.0,59.0162,59.0322,58.9922,59.0322,6600.0
2012-05-29 14:35:00,73.78,73.78,73.7,73.7,5800.0,59.0322,59.0322,58.9682,58.9682,5800.0
2012-05-29 14:40:00,73.7,73.73,73.7,73.72,5600.0,58.9682,58.9922,58.9682,58.9842,5600.0
2012-05-29 14:45:00,73.72,73.76,73.72,73.74,4700.0,58.9842,59.0162,58.9842,59.0002,4700.0
2012-05-29 14:50:00,73.76,73.83,73.76,73.82,6000.0,59.0162,59.0722,59.0162,59.0642,6000.0
2012-05-29 14:55:00,73.82,73.86,73.82,73.85,8500.0,59.0642,59.0962,59.0642,59.0882,8500.0
2012-05-29 15:00:00,73.86,73.86,73.8,73.83,4600.0,59.0962,59.0962,59.0482,59.0722,4600.0
2012-05-29 15:05:00,73.84,73.86,73.8,73.85,8300.0,59.0802,59.0962,59.0482,59.0882,8300.0
2012-05-29 15:10:00,73.86,73.93,73.86,73.91,18100.0,59.0962,59.1522,59.0962,59.1362,18100.0
2012-05-29 15:15:00,73.9,73.91,73.89,73.91,2500.0,59.1282,59.1362,59.1202,59.1362,2500.0
2012-05-29 15:20:00,73.9,73.9,73.87,73.88,2100.0,59.1282,59.1282,59.1042,59.1122,2100.0
2012-05-29 15:25:00,73.88,73.89,73.87,73.89,3900.0,59.1122,59.1202,59.1042,59.1202,3900.0
2012-05-29 15:30:00,73.87,73.89,73.82,73.86,12300.0,59.1042,59.1202,59.0642,59.0962,12300.0
2012-05-29 15:35:00,73.89,73.96,73.89,73.89,8000.0,59.1202,59.1762,59.1202,59.1202,8000.0
2012-05-29 15:40:00,73.89,74.07,73.89,74.07,18300.0,59.1202,59.2643,59.1202,59.2643,18300.0
2012-05-29 15:45:00,74.05,74.1,74.05,74.1,6400.0,59.2483,59.2883,59.2483,59.2883,6400.0
2012-05-29 15:50:00,74.08,74.09,74.05,74.08,15800.0,59.2723,59.2803,59.2483,59.2723,15800.0
2012-05-29 15:55:00,74.09,74.09,73.99,74.07,90900.0,59.2803,59.2803,59.2003,59.2643,90900.0
2012-05-30 09:30:00,73.42,73.46,73.31,73.39,24100.0,58.7442,58.7762,58.6562,58.7202,24100.0
2012-05-30 09:35:00,73.34,73.34,73.19,73.2,20500.0,58.6802,58.6802,58.5602,58.5682,20500.0
2012-05-30 09:40:00,73.17,73.25,73.12,73.2,19900.0,58.5442,58.6082,58.5042,58.5682,19900.0
2012-05-30 09:45:00,73.19,73.24,73.17,73.22,18000.0,58.5602,58.6002,58.5442,58.5842,18000.0
2012-05-30 09:50:00,73.2,73.27,73.15,73.27,17200.0,58.5682,58.6242,58.5282,58.6242,17200.0
2012-05-30 09:55:00,73.28,73.29,73.13,73.22,32200.0,58.6322,58.6402,58.5122,58.5842,32200.0
2012-05-30 10:00:00,73.22,73.22,73.08,73.1,50800.0,58.5842,58.5842,58.4722,58.4882,50800.0
2012-05-30 10:05:00,73.14,73.25,73.14,73.23,11000.0,58.5202,58.6082,58.5202,58.5922,11000.0
2012-05-30 10:10:00,73.23,73.23,73.09,73.11,9900.0,58.5922,58.5922,58.4802,58.4962,9900.0
2012-05-30 10:15:00,73.17,73.21,73.06,73.13,3500.0,58.5442,58.5762,58.4561,58.5122,3500.0
2012-05-30 10:20:00,73.09,73.18,73.03,73.17,17900.0,58.4802,58.5522,58.4321,58.5442,17900.0
2012-05-30 10:25:00,73.19,73.23,73.15,73.21,11500.0,58.5602,58.5922,58.5282,58.5762,11500.0
2012-05-30 10:30:00,73.17,73.22,73.16,73.22,11700.0,58.5442,58.5842,58.5362,58.5842,11700.0
2012-05-30 10:35:00,73.21,73.21,73.07,73.1,11400.0,58.5762,58.5762,58.4641,58.4882,11400.0
2012-05-30 10:40:00,73.09,73.12,73.03,73.06,17100.0,58.4802,58.5042,58.4321,58.4561,17100.0
2012-05-30 10:45:00,73.06,73.11,73.02,73.04,31600.0,58.4561,58.4962,58.4241,58.4401,31600.0
2012-05-30 10:50:00,73.05,73.1,73.04,73.05,6100.0,58.4481,58.4882,58.4401,58.4481,6100.0
2012-05-30 10:55:00,73.07,73.08,73.0,73.0,9400.0,58.4641,58.4722,58.4081,58.4081,9400.0
2012-05-30 11:00:00,72.98,73.05,72.97,73.02,9000.0,58.3921,58.4481,58.3841,58.4241,9000.0
2012-05-30 11:05:00,73.04,73.16,73.03,73.16,25000.0,58.4401,58.5362,58.4321,58.5362,25000.0
2012-05-30 11:10:00,73.14,73.21,73.14,73.2,23500.0,58.5202,58.5762,58.5202,58.5682,23500.0
2012-05-30 11:15:00,73.21,73.22,73.14,73.16,10900.0,58.5762,58.5842,58.5202,58.5362,10900.0
2012-05-30 11:20:00,73.16,73.16,73.09,73.12,16000.0,58.5362,58.5362,58.4802,58.5042,16000.0
2012-05-30 11:25:00,73.13,73.15,73.12,73.13,10900.0,58.5122,58.5282,58.5042,58.5122,10900.0
2012-05-30 11:30:00,73.15,73.17,73.04,73.05,4700.0,58.5282,58.5442,58.4401,58.4481,4700.0
2012-05-30 11:35:00,73.05,73.16,73.05,73.14,5900.0,58.4481,58.5362,58.4481,58.5202,5900.0
2012-05-30 11:40:00,73.14,73.16,73.08,73.14,7200.0,58.5202,58.5362,58.4722,58.5202,7200.0
2012-05-30 11:45:00,73.14,73.14,73.05,73.06,13800.0,58.5202,58.5202,58.4481,58.4561,13800.0
2012-05-30 11:50:00,73.06,73.1,73.05,73.08,4000.0,58.4561,58.4882,58.4481,58.4722,4000.0
2012-05-30 11:55:00,73.07,73.11,73.05,73.08,7200.0,58.4641,58.4962,58.4481,58.4722,7200.0
2012-05-30 12:00:00,73.08,73.1,72.91,72.92,9400.0,58.4722,58.4882,58.3361,58.3441,9400.0
2012-05-30 12:05:00,72.92,73.02,72.92,73.0,2700.0,58.3441,58.4241,58.3441,58.4081,2700.0
2012-05-30 12:10:00,73.02,73.02,72.98,72.99,2200.0,58.4241,58.4241,58.3921,58.4001,2200.0
2012-05-30 12:15:00,72.99,72.99,72.95,72.99,3800.0,58.4001,58.4001,58.3681,58.4001,3800.0
2012-05-30 12:20:00,72.97,72.97,72.93,72.94,3300.0,58.3841,58.3841,58.3521,58.3601,3300.0
2012-05-30 12:25:00,72.93,72.93,72.85,72.88,6300.0,58.3521,58.3521,58.2881,58.3121,6300.0
2012-05-30 12:30:00,72.91,72.91,72.87,72.89,4100.0,58.3361,58.3361,58.3041,58.3201,4100.0
2012-05-30 12:35:00,72.9,72.94,72.88,72.92,6100.0,58.3281,58.3601,58.3121,58.3441,6100.0
2012-05-30 12:40:00,72.92,72.95,72.89,72.95,3500.0,58.3441,58.3681,58.3201,58.3681,3500.0
2012-05-30 12:45:00,73.0,73.01,72.98,73.0,2800.0,58.4081,58.4161,58.3921,58.4081,2800.0
2012-05-30 12:50:00,73.04,73.04,73.01,73.01,4800.0,58.4401,58.4401,58.4161,58.4161,4800.0
2012-05-30 12:55:00,73.0,73.01,72.99,73.0,4100.0,58.4081,58.4161,58.4001,58.4081,4100.0
2012-05-30 13:00:00,73.02,73.02,72.95,72.95,4300.0,58.4241,58.4241,58.3681,58.3681,4300.0
2012-05-30 13:05:00,72.98,72.98,72.93,72.93,1200.0,58.3921,58.3921,58.3521,58.3521,1200.0
2012-05-30 13:10:00,72.93,72.95,72.92,72.93,1200.0,58.3521,58.3681,58.3441,58.3521,1200.0
2012-05-30 13:15:00,72.91,72.98,72.91,72.96,1800.0,58.3361,58.3921,58.3361,58.3761,1800.0
2012-05-30 13:20:00,72.96,73.0,72.95,73.0,1900.0,58.3761,58.4081,58.3681,58.4081,1900.0
2012-05-30 13:25:00,72.99,73.01,72.99,73.01,3000.0,58.4001,58.4161,58.4001,58.4161,3000.0
2012-05-30 13:30:00,73.01,73.15,73.01,73.14,9500.0,58.4161,58.5282,58.4161,58.5202,9500.0
2012-05-30 13:35:00,73.14,73.14,73.09,73.14,4000.0,58.5202,58.5202,58.4802,58.5202,4000.0
2012-05-30 13:40:00,73.12,73.14,73.09,73.11,3300.0,58.5042,58.5202,58.4802,58.4962,3300.0
2012-05-30 13:45:00,73.18,73.18,73.13,73.15,8200.0,58.5522,58.5522,58.5122,58.5282,8200.0
2012-05-30 13:50:00,73.15,73.16,73.1,73.15,8100.0,58.5282,58.5362,58.4882,58.5282,8100.0
2012-05-30 13:55:00,73.17,73.17,73.12,73.12,2400.0,58.5442,58.5442,58.5042,58.5042,2400.0
2012-05-30 14:00:00,73.16,73.25,73.16,73.19,35700.0,58.5362,58.6082,58.5362,58.5602,35700.0
2012-05-30 14:05:00,73.19,73.23,73.18,73.18,5700.0,58.5602,58.5922,58.5522,58.5522,5700.0
2012-05-30 14:10:00,73.18,73.18,73.12,73.15,5400.0,58.5522,58.5522,58.5042,58.5282,5400.0
2012-05-30 14:15:00,73.14,73.19,73.14,73.18,1600.0,58.5202,58.5602,58.5202,58.5522,1600.0
2012-05-30 14:20:00,73.19,73.22,73.15,73.16,4500.0,58.5602,58.5842,58.5282,58.5362,4500.0
2012-05-30 14:25:00,73.15,73.15,73.06,73.1,7600.0,58.5282,58.5282,58.4561,58.4882,7600.0
2012-05-30 14:30:00,73.1,73.14,73.07,73.11,11200.0,58.4882,58.5202,58.4641,58.4962,11200.0
2012-05-30 14:35:00,73.15,73.15,73.09,73.09,3600.0,58.5282,58.5282,58.4802,58.4802,3600.0
2012-05-30 14:40:00,73.09,73.15,73.08,73.15,5100.0,58.4802,58.5282,58.4722,58.5282,5100.0
2012-05-30 14:45:00,73.15,73.15,73.07,73.08,11600.0,58.5282,58.5282,58.4641,58.4722,11600.0
2012-05-30 14:50:00,73.08,73.09,73.03,73.04,3300.0,58.4722,58.4802,58.4321,58.4401,3300.0
2012-05-30 14:55:00,73.06,73.09,73.06,73.06,6800.0,58.4561,58.4802,58.4561,58.4561,6800.0
2012-05-30 15:00:00,73.06,73.12,73.01,73.01,9400.0,58.4561,58.5042,58.4161,58.4161,9400.0
2012-05-30 15:05:00,72.99,73.0,72.96,72.99,22800.0,58.4001,58.4081,58.3761,58.4001,22800.0
2012-05-30 15:10:00,73.0,73.0,72.85,72.89,10800.0,58.4081,58.4081,58.2881,58.3201,10800.0
2012-05-30 15:15:00,72.89,72.94,72.82,72.94,22000.0,58.3201,58.3601,58.2641,58.3601,22000.0
2012-05-30 15:20:00,72.93,73.04,72.9,73.04,13400.0,58.3521,58.4401,58.3281,58.4401,13400.0
2012-05-30 15:25:00,73.05,73.14,73.01,73.11,35900.0,58.4481,58.5202,58.4161,58.4962,35900.0
2012-05-30 15:30:00,73.1,73.1,73.02,73.1,17600.0,58.4882,58.4882,58.4241,58.4882,17600.0
2012-05-30 15:35:00,73.07,73.1,73.02,73.1,5100.0,58.4641,58.4882,58.4241,58.4882,5100.0
2012-05-30 15:40:00,73.11,73.11,73.02,73.02,10900.0,58.4962,58.4962,58.4241,58.4241,10900.0
2012-05-30 15:45:00,73.07,73.1,73.05,73.07,9100.0,58.4641,58.4882,58.4481,58.4641,9100.0
2012-05-30 15:50:00,73.07,73.11,73.01,73.02,15500.0,58.4641,58.4962,58.4161,58.4241,15500.0
2012-05-30 15:55:00,73.02,73.05,72.95,72.97,48100.0,58.4241,58.4481,58.3681,58.3841,48100.0
2012-05-31 09:30:00,72.92,73.01,72.92,72.96,13600.0,58.3441,58.4161,58.3441,58.3761,13600.0
2012-05-31 09:35:00,72.99,73.01,72.82,72.82,21600.0,58.4001,58.4161,58.2641,58.2641,21600.0
2012-05-31 09:40:00,72.84,72.87,72.66,72.7,37000.0,58.2801,58.3041,58.1361,58.1681,37000.0
2012-05-31 09:45:00,72.7,72.72,72.52,72.52,36800.0,58.1681,58.1841,58.0241,58.0241,36800.0
2012-05-31 09:50:00,72.53,72.55,72.44,72.45,9600.0,58.0321,58.0481,57.9601,57.9681,9600.0
2012-05-31 09:55:00,72.46,72.5,72.41,72.49,19400.0,57.9761,58.0081,57.9361,58.0001,19400.0
2012-05-31 10:00:00,72.46,72.53,72.41,72.41,8900.0,57.9761,58.0321,57.9361,57.9361,8900.0
2012-05-31 10:05:00,72.39,72.43,72.34,72.36,12900.0,57.9201,57.9521,57.8801,57.8961,12900.0
2012-05-31 10:10:00,72.33,72.35,72.29,72.32,12400.0,57.8721,57.8881,57.8401,57.8641,12400.0
2012-05-31 10:15:00,72.3,72.46,72.3,72.43,11600.0,57.8481,57.9761,57.8481,57.9521,11600.0
2012-05-31 10:20:00,72.43,72.44,72.36,72.37,9400.0,57.9521,57.9601,57.8961,57.9041,9400.0
2012-05-31 10:25:00,72.34,72.47,72.34,72.45,5300.0,57.8801,57.9841,57.8801,57.9681,5300.0
2012-05-31 10:30:00,72.44,72.46,72.41,72.45,6400.0,57.9601,57.9761,57.9361,57.9681,6400.0
2012-05-31 10:35:00,72.48,72.53,72.43,72.43,7300.0,57.9921,58.0321,57.9521,57.9521,7300.0
2012-05-31 10:40:00,72.42,72.43,72.35,72.37,13800.0,57.9441,57.9521,57.8881,57.9041,13800.0
2012-05-31 10:45:00,72.38,72.4,72.24,72.28,17300.0,57.9121,57.9281,57.8001,57.8321,17300.0
2012-05-31 10:50:00,72.29,72.29,72.23,72.24,9000.0,57.8401,57.8401,57.7921,57.8001,9000.0
2012-05-31 10:55:00,72.23,72.36,72.22,72.33,11900.0,57.7921,57.8961,57.7841,57.8721,11900.0
2012-05-31 11:00:00,72.27,72.3,72.16,72.16,16600.0,57.8241,57.8481,57.736,57.736,16600.0
2012-05-31 11:05:00,72.17,72.25,72.15,72.22,27800.0,57.744,57.8081,57.728,57.7841,27800.0
2012-05-31 11:10:00,72.22,72.22,72.15,72.15,15400.0,57.7841,57.7841,57.728,57.728,15400.0
2012-05-31 11:15:00,72.17,72.23,72.13,72.2,29400.0,57.744,57.7921,57.712,57.7681,29400.0
2012-05-31 11:20:00,72.21,72.28,72.16,72.28,8400.0,57.7761,57.8321,57.736,57.8321,8400.0
2012-05-31 11:25:00,72.28,72.3,72.26,72.3,9100.0,57.8321,57.8481,57.8161,57.8481,9100.0
2012-05-31 11:30:00,72.28,72.55,72.28,72.54,43000.0,57.8321,58.0481,57.8321,58.0401,43000.0
2012-05-31 11:35:00,72.55,72.55,72.48,72.5,6200.0,58.0481,58.0481,57.9921,58.0081,6200.0
2012-05-31 11:40:00,72.49,72.49,72.45,72.46,25800.0,58.0001,58.0001,57.9681,57.9761,25800.0
2012-05-31 11:45:00,72.44,72.47,72.37,72.38,25100.0,57.9601,57.9841,57.9041,57.9121,25100.0
2012-05-31 11:50:00,72.36,72.4,72.36,72.39,7700.0,57.8961,57.9281,57.8961,57.9201,7700.0
2012-05-31 11:55:00,72.4,72.43,72.4,72.41,11000.0,57.9281,57.9521,57.9281,57.9361,11000.0
2012-05-31 12:00:00,72.4,72.48,72.37,72.42,18600.0,57.9281,57.9921,57.9041,57.9441,18600.0
2012-05-31 12:05:00,72.42,72.52,72.42,72.52,21600.0,57.9441,58.0241,57.9441,58.0241,21600.0
2012-05-31 12:10:00,72.54,72.63,72.5,72.63,42300.0,58.0401,58.1121,58.0081,58.1121,42300.0
2012-05-31 12:15:00,72.59,72.6,72.55,72.6,7700.0,58.0801,58.0881,58.0481,58.0881,7700.0
2012-05-31 12:20:00,72.61,72.75,72.61,72.73,14000.0,58.0961,58.2081,58.0961,58.1921,14000.0
2012-05-31 12:25:00,72.73,72.88,72.73,72.81,9400.0,58.1921,58.3121,58.1921,58.2561,9400.0
2012-05-31 12:30:00,72.8,72.82,72.74,72.74,21700.0,58.2481,58.2641,58.2001,58.2001,21700.0
2012-05-31 12:35:00,72.76,72.76,72.65,72.69,14700.0,58.2161,58.2161,58.1281,58.1601,14700.0
2012-05-31 12:40:00,72.69,72.74,72.67,72.73,97300.0,58.1601,58.2001,58.1441,58.1921,97300.0
2012-05-31 12:45:00,72.73,72.78,72.67,72.76,105700.0,58.1921,58.2321,58.1441,58.2161,105700.0
2012-05-31 12:50:00,72.77,72.83,72.73,72.76,96800.0,58.2241,58.2721,58.1921,58.2161,96800.0
2012-05-31 12:55:00,72.76,72.79,72.73,72.73,237500.0,58.2161,58.2401,58.1921,58.1921,237500.0
2012-05-31 13:00:00,72.74,72.86,72.73,72.85,102000.0,58.2001,58.2961,58.1921,58.2881,102000.0
2012-05-31 13:05:00,72.85,73.0,72.81,72.92,210900.0,58.2881,58.4081,58.2561,58.3441,210900.0
2012-05-31 13:10:00,72.9,72.92,72.88,72.91,17900.0,58.3281,58.3441,58.3121,58.3361,17900.0
2012-05-31 13:15:00,72.92,72.98,72.9,72.93,23000.0,58.3441,58.3921,58.3281,58.3521,23000.0
2012-05-31 13:20:00,72.93,72.93,72.85,72.85,7600.0,58.3521,58.3521,58.2881,58.2881,7600.0
2012-05-31 13:25:00,72.82,72.84,72.81,72.81,7800.0,58.2641,58.2801,58.2561,58.2561,7800.0
2012-05-31 13:30:00,72.8,72.86,72.8,72.84,4000.0,58.2481,58.2961,58.2481,58.2801,4000.0
2012-05-31 13:35:00,72.83,72.83,72.71,72.73,5500.0,58.2721,58.2721,58.1761,58.1921,5500.0
2012-05-31 13:40:00,72.71,72.75,72.66,72.75,4800.0,58.1761,58.2081,58.1361,58.2081,4800.0
2012-05-31 13:45:00,72.74,72.76,72.69,72.69,9200.0,58.2001,58.2161,58.1601,58.1601,9200.0
2012-05-31 13:50:00,72.68,72.69,72.61,72.62,8400.0,58.1521,58.1601,58.0961,58.1041,8400.0
2012-05-31 13:55:00,72.62,72.65,72.61,72.65,7700.0,58.1041,58.1281,58.0961,58.1281,7700.0
2012-05-31 14:00:00,72.65,72.75,72.63,72.75,7000.0,58.1281,58.2081,58.1121,58.2081,7000.0
2012-05-31 14:05:00,72.75,72.81,72.74,72.78,14900.0,58.2081,58.2561,58.2001,58.2321,14900.0
2012-05-31 14:10:00,72.78,72.87,72.78,72.79,25800.0,58.2321,58.3041,58.2321,58.2401,25800.0
2012-05-31 14:15:00,72.78,72.79,72.74,72.74,6300.0,58.2321,58.2401,58.2001,58.2001,6300.0
2012-05-31 14:20:00,72.72,72.73,72.69,72.71,7800.0,58.1841,58.1921,58.1601,58.1761,7800.0
2012-05-31 14:25:00,72.73,72.83,72.71,72.76,116400.0,58.1921,58.2721,58.1761,58.2161,116400.0
2012-05-31 14:30:00,72.74,72.83,72.73,72.8,39000.0,58.2001,58.2721,58.1921,58.2481,39000.0
2012-05-31 14:35:00,72.78,72.86,72.78,72.84,11800.0,58.2321,58.2961,58.2321,58.2801,11800.0
2012-05-31 14:40:00,72.83,72.9,72.82,72.86,6600.0,58.2721,58.3281,58.2641,58.2961,6600.0
2012-05-31 14:45:00,72.87,72.87,72.78,72.8,13000.0,58.3041,58.3041,58.2321,58.2481,13000.0
2012-05-31 14:50:00,72.81,72.81,72.74,72.75,24400.0,58.2561,58.2561,58.2001,58.2081,24400.0
2012-05-31 14:55:00,72.75,72.87,72.74,72.84,19000.0,58.2081,58.3041,58.2001,58.2801,19000.0
2012-05-31 15:00:00,72.83,72.83,72.76,72.76,22500.0,58.2721,58.2721,58.2161,58.2161,22500.0
2012-05-31 15:05:00,72.77,72.84,72.77,72.84,23100.0,58.2241,58.2801,58.2241,58.2801,23100.0
2012-05-31 15:10:00,72.85,72.95,72.85,72.92,19500.0,58.2881,58.3681,58.2881,58.3441,19500.0
2012-05-31 15:15:00,72.92,72.95,72.92,72.92,5400.0,58.3441,58.3681,58.3441,58.3441,5400.0
2012-05-31 15:20:00,72.91,72.96,72.9,72.96,6900.0,58.3361,58.3761,58.3281,58.3761,6900.0
2012-05-31 15:25:00,72.96,73.16,72.96,73.14,96700.0,58.3761,58.5362,58.3761,58.5202,96700.0
2012-05-31 15:30:00,73.13,73.16,73.07,73.16,13400.0,58.5122,58.5362,58.4641,58.5362,13400.0
2012-05-31 15:35:00,73.18,73.3,73.16,73.22,29800.0,58.5522,58.6482,58.5362,58.5842,29800.0
2012-05-31 15:40:00,73.22,73.22,73.09,73.11,27800.0,58.5842,58.5842,58.4802,58.4962,27800.0
2012-05-31 15:45:00,73.11,73.11,72.93,72.96,70400.0,58.4962,58.4962,58.3521,58.3761,70400.0
2012-05-31 15:50:00,72.95,72.98,72.85,72.87,69500.0,58.3681,58.3921,58.2881,58.3041,69500.0
2012-05-31 15:55:00,72.86,72.92,72.78,72.8,49000.0,58.2961,58.3441,58.2321,58.2481,49000.0
2012-06-01 09:30:00,71.66,71.82,71.6,71.8,62500.0,57.336,57.464,57.288,57.448,62500.0
2012-06-01 09:35:00,71.8,71.83,71.63,71.71,56100.0,57.448,57.472,57.312,57.376,56100.0
2012-06-01 09:40:00,71.71,71.76,71.65,71.66,76500.0,57.376,57.416,57.328,57.336,76500.0
2012-06-01 09:45:00,71.65,71.68,71.53,71.59,45900.0,57.328,57.352,57.232,57.28,45900.0
2012-06-01 09:50:00,71.61,71.71,71.55,71.6,66300.0,57.296,57.376,57.248,57.288,66300.0
2012-06-01 09:55:00,71.62,71.62,71.46,71.56,57700.0,57.304,57.304,57.176,57.256,57700.0
2012-06-01 10:00:00,71.56,71.8,71.53,71.8,85500.0,57.256,57.448,57.232,57.448,85500.0
2012-06-01 10:05:00,71.8,71.8,71.62,71.77,46500.0,57.448,57.448,57.304,57.424,46500.0
2012-06-01 10:10:00,71.78,71.8,71.59,71.59,21800.0,57.432,57.448,57.28,57.28,21800.0
2012-06-01 10:15:00,71.6,71.68,71.53,71.56,24200.0,57.288,57.352,57.232,57.256,24200.0
2012-06-01 10:20:00,71.58,71.58,71.45,71.52,22500.0,57.272,57.272,57.168,57.224,22500.0
2012-06-01 10:25:00,71.5,71.53,71.41,71.46,17900.0,57.208,57.232,57.136,57.176,17900.0
2012-06-01 10:30:00,71.46,71.46,71.37,71.43,79100.0,57.176,57.176,57.104,57.152,79100.0
2012-06-01 10:35:00,71.43,71.46,71.38,71.4,24700.0,57.152,57.176,57.112,57.128,24700.0
2012-06-01 10:40:00,71.4,71.44,71.35,71.43,11600.0,57.128,57.16,57.088,57.152,11600.0
2012-06-01 10:45:00,71.44,71.51,71.42,71.5,11700.0,57.16,57.216,57.144,57.208,11700.0
2012-06-01 10:50:00,71.48,71.48,71.41,71.42,31300.0,57.192,57.192,57.136,57.144,31300.0
2012-06-01 10:55:00,71.42,71.47,71.37,71.37,11000.0,57.144,57.184,57.104,57.104,11000.0
2012-06-01 11:00:00,71.38,71.38,71.31,71.34,26100.0,57.112,57.112,57.056,57.08,26100.0
2012-06-01 11:05:00,71.33,71.34,71.25,71.25,15900.0,57.072,57.08,57.0079,57.0079,15900.0
2012-06-01 11:10:00,71.24,71.3,71.24,71.29,41300.0,56.9999,57.048,56.9999,57.04,41300.0
2012-06-01 11:15:00,71.3,71.41,71.29,71.37,12500.0,57.048,57.136,57.04,57.104,12500.0
2012-06-01 11:20:00,71.37,71.4,71.33,71.37,17500.0,57.104,57.128,57.072,57.104,17500.0
2012-06-01 11:25:00,71.36,71.41,71.32,71.39,18100.0,57.096,57.136,57.064,57.12,18100.0
2012-06-01 11:30:00,71.38,71.38,71.31,71.32,27700.0,57.112,57.112,57.056,57.064,27700.0
2012-06-01 11:35:00,71.32,71.44,71.31,71.35,35700.0,57.064,57.16,57.056,57.088,35700.0
2012-06-01 11:40:00,71.35,71.39,71.33,71.38,87200.0,57.088,57.12,57.072,57.112,87200.0
2012-06-01 11:45:00,71.39,71.39,71.32,71.33,7900.0,57.12,57.12,57.064,57.072,7900.0
2012-06-01 11:50:00,71.33,71.42,71.32,71.41,29100.0,57.072,57.144,57.064,57.136,29100.0
2012-06-01 11:55:00,71.4,71.46,71.38,71.45,28700.0,57.128,57.176,57.112,57.168,28700.0
2012-06-01 12:00:00,71.44,71.44,71.36,71.39,7500.0,57.16,57.16,57.096,57.12,7500.0
2012-06-01 12:05:00,71.39,71.44,71.39,71.43,5500.0,57.12,57.16,57.12,57.152,5500.0
2012-06-01 12:10:00,71.42,71.52,71.41,71.5,19000.0,57.144,57.224,57.136,57.208,19000.0
2012-06-01 12:15:00,71.51,71.53,71.46,71.46,6800.0,57.216,57.232,57.176,57.176,6800.0
2012-06-01 12:20:00,71.46,71.46,71.37,71.38,5700.0,57.176,57.176,57.104,57.112,5700.0
2012-06-01 12:25:00,71.36,71.36,71.29,71.32,3200.0,57.096,57.096,57.04,57.064,3200.0
2012-06-01 12:30:00,71.31,71.31,71.27,71.31,7500.0,57.056,57.056,57.0239,57.056,7500.0
2012-06-01 12:35:00,71.32,71.32,71.25,71.26,3000.0,57.064,57.064,57.0079,57.0159,3000.0
2012-06-01 12:40:00,71.27,71.33,71.27,71.31,3400.0,57.0239,57.072,57.0239,57.056,3400.0
2012-06-01 12:45:00,71.26,71.36,71.26,71.36,13400.0,57.0159,57.096,57.0159,57.096,13400.0
2012-06-01 12:50:00,71.35,71.35,71.33,71.35,5500.0,57.088,57.088,57.072,57.088,5500.0
2012-06-01 12:55:00,71.36,71.36,71.29,71.32,9900.0,57.096,57.096,57.04,57.064,9900.0
2012-06-01 13:00:00,71.31,71.32,71.24,71.3,14300.0,57.056,57.064,56.9999,57.048,14300.0
2012-06-01 13:05:00,71.31,71.32,71.29,71.31,5800.0,57.056,57.064,57.04,57.056,5800.0
2012-06-01 13:10:00,71.31,71.35,71.29,71.32,8200.0,57.056,57.088,57.04,57.064,8200.0
2012-06-01 13:15:00,71.34,71.36,71.32,71.32,9500.0,57.08,57.096,57.064,57.064,9500.0
2012-06-01 13:20:00,71.31,71.32,71.26,71.29,39000.0,57.056,57.064,57.0159,57.04,39000.0
2012-06-01 13:25:00,71.3,71.31,71.2,71.2,4400.0,57.048,57.056,56.9679,56.9679,4400.0
2012-06-01 13:30:00,71.19,71.21,71.09,71.09,108700.0,56.9599,56.9759,56.8799,56.8799,108700.0
2012-06-01 13:35:00,71.09,71.12,71.07,71.07,16400.0,56.8799,56.9039,56.8639,56.8639,16400.0
2012-06-01 13:40:00,71.06,71.2,71.06,71.2,60000.0,56.8559,56.9679,56.8559,56.9679,60000.0
2012-06-01 13:45:00,71.2,71.2,71.14,71.15,10200.0,56.9679,56.9679,56.9199,56.9279,10200.0
2012-06-01 13:50:00,71.11,71.13,71.06,71.07,28900.0,56.8959,56.9119,56.8559,56.8639,28900.0
2012-06-01 13:55:00,71.08,71.1,71.07,71.1,7700.0,56.8719,56.8879,56.8639,56.8879,7700.0
2012-06-01 14:00:00,71.11,71.12,70.99,70.99,26800.0,56.8959,56.9039,56.7999,56.7999,26800.0
2012-06-01 14:05:00,70.97,71.02,70.95,71.0,13900.0,56.7839,56.8239,56.7679,56.8079,13900.0
2012-06-01 14:10:00,70.97,70.98,70.92,70.93,16300.0,56.7839,56.7919,56.7439,56.7519,16300.0
2012-06-01 14:15:00,70.93,71.0,70.93,71.0,23700.0,56.7519,56.8079,56.7519,56.8079,23700.0
2012-06-01 14:20:00,71.0,71.17,71.0,71.17,47000.0,56.8079,56.9439,56.8079,56.9439,47000.0
2012-06-01 14:25:00,71.17,71.17,71.09,71.09,12800.0,56.9439,56.9439,56.8799,56.8799,12800.0
2012-06-01 14:30:00,71.08,71.21,71.08,71.21,21600.0,56.8719,56.9759,56.8719,56.9759,21600.0
2012-06-01 14:35:00,71.21,71.24,71.14,71.24,6300.0,56.9759,56.9999,56.9199,56.9999,6300.0
2012-06-01 14:40:00,71.24,71.26,71.18,71.22,31000.0,56.9999,57.0159,56.9519,56.9839,31000.0
2012-06-01 14:45:00,71.19,71.23,71.17,71.2,10300.0,56.9599,56.9919,56.9439,56.9679,10300.0
2012-06-01 14:50:00,71.18,71.22,71.11,71.12,10100.0,56.9519,56.9839,56.8959,56.9039,10100.0
2012-06-01 14:55:00,71.11,71.11,71.02,71.05,13000.0,56.8959,56.8959,56.8239,56.8479,13000.0
2012-06-01 15:00:00,71.07,71.08,71.0,71.05,10000.0,56.8639,56.8719,56.8079,56.8479,10000.0
2012-06-01 15:05:00,71.05,71.13,71.02,71.11,6400.0,56.8479,56.9119,56.8239,56.8959,6400.0
2012-06-01 15:10:00,71.12,71.16,71.03,71.05,43300.0,56.9039,56.9359,56.8319,56.8479,43300.0
2012-06-01 15:15:00,71.03,71.08,70.96,70.96,17800.0,56.8319,56.8719,56.7759,56.7759,17800.0
2012-06-01 15:20:00,70.96,70.98,70.94,70.94,5700.0,56.7759,56.7919,56.7599,56.7599,5700.0
2012-06-01 15:25:00,70.95,71.07,70.95,70.99,18300.0,56.7679,56.8639,56.7679,56.7999,18300.0
2012-06-01 15:30:00,71.01,71.08,70.94,71.02,12300.0,56.8159,56.8719,56.7599,56.8239,12300.0
2012-06-01 15:35:00,71.02,71.02,70.95,70.97,15400.0,56.8239,56.8239,56.7679,56.7839,15400.0
2012-06-01 15:40:00,70.94,71.0,70.91,70.99,77900.0,56.7599,56.8079,56.7359,56.7999,77900.0
2012-06-01 15:45:00,70.98,71.05,70.98,70.99,29600.0,56.7919,56.8479,56.7919,56.7999,29600.0
2012-06-01 15:50:00,70.99,71.04,70.98,70.98,46900.0,56.7999,56.8399,56.7919,56.7919,46900.0
2012-06-01 15:55:00,70.99,71.03,70.94,70.95,71400.0,56.7999,56.8319,56.7599,56.7679,71400.0
2012-06-04 09:30:00,71.04,71.17,70.98,71.17,61100.0,56.8399,56.9439,56.7919,56.9439,61100.0
2012-06-04 09:35:00,71.19,71.24,71.14,71.15,60800.0,56.9599,56.9999,56.9199,56.9279,60800.0
2012-06-04 09:40:00,71.14,71.14,71.0,71.01,22100.0,56.9199,56.9199,56.8079,56.8159,22100.0
2012-06-04 09:45:00,70.99,70.99,70.83,70.84,21600.0,56.7999,56.7999,56.6719,56.6799,21600.0
2012-06-04 09:50:00,70.87,70.89,70.78,70.82,19300.0,56.7039,56.7199,56.6319,56.6639,19300.0
2012-06-04 09:55:00,70.81,70.81,70.69,70.78,106300.0,56.6559,56.6559,56.5599,56.6319,106300.0
2012-06-04 10:00:00,70.78,70.79,70.61,70.65,29600.0,56.6319,56.6399,56.4959,56.5279,29600.0
2012-06-04 10:05:00,70.62,70.62,70.53,70.6,19700.0,56.5039,56.5039,56.4319,56.4879,19700.0
2012-06-04 10:10:00,70.61,70.76,70.6,70.76,21300.0,56.4959,56.6159,56.4879,56.6159,21300.0
2012-06-04 10:15:00,70.76,70.84,70.76,70.83,26200.0,56.6159,56.6799,56.6159,56.6719,26200.0
2012-06-04 10:20:00,70.88,70.9,70.78,70.78,22100.0,56.7119,56.7279,56.6319,56.6319,22100.0
2012-06-04 10:25:00,70.8,70.88,70.79,70.8,13800.0,56.6479,56.7119,56.6399,56.6479,13800.0
2012-06-04 10:30:00,70.82,70.83,70.7,70.75,9000.0,56.6639,56.6719,56.5679,56.6079,9000.0
2012-06-04 10:35:00,70.74,70.82,70.71,70.73,9200.0,56.5999,56.6639,56.5759,56.5919,9200.0
2012-06-04 10:40:00,70.75,70.87,70.74,70.74,23400.0,56.6079,56.7039,56.5999,56.5999,23400.0
2012-06-04 10:45:00,70.74,70.76,70.68,70.75,6800.0,56.5999,56.6159,56.5519,56.6079,6800.0
2012-06-04 10:50:00,70.78,70.85,70.78,70.81,10100.0,56.6319,56.6879,56.6319,56.6559,10100.0
2012-06-04 10:55:00,70.82,70.9,70.81,70.82,15100.0,56.6639,56.7279,56.6559,56.6639,15100.0
2012-06-04 11:00:00,70.82,70.86,70.8,70.83,6600.0,56.6639,56.6959,56.6479,56.6719,6600.0
2012-06-04 11:05:00,70.79,70.79,70.71,70.72,14100.0,56.6399,56.6399,56.5759,56.5839,14100.0
2012-06-04 11:10:00,70.71,70.77,70.66,70.69,13400.0,56.5759,56.6239,56.5359,56.5599,13400.0
2012-06-04 11:15:00,70.72,70.72,70.62,70.62,21900.0,56.5839,56.5839,56.5039,56.5039,21900.0
2012-06-04 11:20:00,70.63,70.69,70.63,70.69,5900.0,56.5119,56.5599,56.5119,56.5599,5900.0
2012-06-04 11:25:00,70.7,70.71,70.61,70.61,7900.0,56.5679,56.5759,56.4959,56.4959,7900.0
2012-06-04 11:30:00,70.64,70.69,70.64,70.67,6300.0,56.5199,56.5599,56.5199,56.5439,6300.0
2012-06-04 11:35:00,70.65,70.65,70.6,70.64,7900.0,56.5279,56.5279,56.4879,56.5199,7900.0
2012-06-04 11:40:00,70.62,70.66,70.61,70.61,5400.0,56.5039,56.5359,56.4959,56.4959,5400.0
2012-06-04 11:45:00,70.6,70.65,70.58,70.63,5100.0,56.4879,56.5279,56.4719,56.5119,5100.0
2012-06-04 11:50:00,70.61,70.61,70.57,70.58,8300.0,56.4959,56.4959,56.4639,56.4719,8300.0
2012-06-04 11:55:00,70.6,70.63,70.56,70.56,4700.0,56.4879,56.5119,56.4559,56.4559,4700.0
2012-06-04 12:00:00,70.55,70.61,70.54,70.57,18200.0,56.4479,56.4959,56.4399,56.4639,18200.0
2012-06-04 12:05:00,70.56,70.59,70.54,70.54,7200.0,56.4559,56.4799,56.4399,56.4399,7200.0
2012-06-04 12:10:00,70.54,70.56,70.4,70.42,42700.0,56.4399,56.4559,56.3279,56.3439,42700.0
2012-06-04 12:15:00,70.42,70.42,70.36,70.39,6400.0,56.3439,56.3439,56.2958,56.3199,6400.0
2012-06-04 12:20:00,70.43,70.43,70.36,70.38,12400.0,56.3519,56.3519,56.2958,56.3118,12400.0
2012-06-04 12:25:00,70.39,70.39,70.31,70.32,7300.0,56.3199,56.3199,56.2558,56.2638,7300.0
2012-06-04 12:30:00,70.31,70.35,70.29,70.34,4200.0,56.2558,56.2878,56.2398,56.2798,4200.0
2012-06-04 12:35:00,70.33,70.39,70.31,70.37,8900.0,56.2718,56.3199,56.2558,56.3038,8900.0
2012-06-04 12:40:00,70.4,70.42,70.38,70.38,2900.0,56.3279,56.3439,56.3118,56.3118,2900.0
2012-06-04 12:45:00,70.4,70.42,70.36,70.36,4600.0,56.3279,56.3439,56.2958,56.2958,4600.0
2012-06-04 12:50:00,70.36,70.36,70.32,70.34,27800.0,56.2958,56.2958,56.2638,56.2798,27800.0
2012-06-04 12:55:00,70.35,70.38,70.35,70.37,7400.0,56.2878,56.3118,56.2878,56.3038,7400.0
2012-06-04 13:00:00,70.38,70.48,70.38,70.48,8400.0,56.3118,56.3919,56.3118,56.3919,8400.0
2012-06-04 13:05:00,70.46,70.46,70.37,70.39,12500.0,56.3759,56.3759,56.3038,56.3199,12500.0
2012-06-04 13:10:00,70.38,70.4,70.38,70.4,2500.0,56.3118,56.3279,56.3118,56.3279,2500.0
2012-06-04 13:15:00,70.41,70.44,70.35,70.37,10500.0,56.3359,56.3599,56.2878,56.3038,10500.0
2012-06-04 13:20:00,70.36,70.36,70.29,70.29,13800.0,56.2958,56.2958,56.2398,56.2398,13800.0
2012-06-04 13:25:00,70.28,70.32,70.25,70.32,7500.0,56.2318,56.2638,56.2078,56.2638,7500.0
2012-06-04 13:30:00,70.33,70.39,70.3,70.39,4500.0,56.2718,56.3199,56.2478,56.3199,4500.0
2012-06-04 13:35:00,70.39,70.55,70.39,70.54,15200.0,56.3199,56.4479,56.3199,56.4399,15200.0
2012-06-04 13:40:00,70.53,70.54,70.5,70.52,10000.0,56.4319,56.4399,56.4079,56.4239,10000.0
2012-06-04 13:45:00,70.51,70.51,70.44,70.45,5500.0,56.4159,56.4159,56.3599,56.3679,5500.0
2012-06-04 13:50:00,70.45,70.52,70.42,70.44,57900.0,56.3679,56.4239,56.3439,56.3599,57900.0
2012-06-04 13:55:00,70.43,70.48,70.38,70.48,16300.0,56.3519,56.3919,56.3118,56.3919,16300.0
2012-06-04 14:00:00,70.5,70.54,70.43,70.53,4600.0,56.4079,56.4399,56.3519,56.4319,4600.0
2012-06-04 14:05:00,70.53,70.54,70.5,70.5,12800.0,56.4319,56.4399,56.4079,56.4079,12800.0
2012-06-04 14:10:00,70.51,70.54,70.51,70.54,7400.0,56.4159,56.4399,56.4159,56.4399,7400.0
2012-06-04 14:15:00,70.53,70.68,70.51,70.67,10700.0,56.4319,56.5519,56.4159,56.5439,10700.0
2012-06-04 14:20:00,70.68,70.75,70.65,70.75,7700.0,56.5519,56.6079,56.5279,56.6079,7700.0
2012-06-04 14:25:00,70.72,70.8,70.72,70.78,6300.0,56.5839,56.6479,56.5839,56.6319,6300.0
2012-06-04 14:30:00,70.79,70.84,70.72,70.82,12100.0,56.6399,56.6799,56.5839,56.6639,12100.0
2012-06-04 14:35:00,70.88,71.02,70.88,70.96,17400.0,56.7119,56.8239,56.7119,56.7759,17400.0
2012-06-04 14:40:00,70.94,70.98,70.9,70.95,7000.0,56.7599,56.7919,56.7279,56.7679,7000.0
2012-06-04 14:45:00,70.95,70.95,70.89,70.9,13300.0,56.7679,56.7679,56.7199,56.7279,13300.0
2012-06-04 14:50:00,70.88,70.91,70.85,70.91,6400.0,56.7119,56.7359,56.6879,56.7359,6400.0
2012-06-04 14:55:00,70.91,70.91,70.79,70.8,14200.0,56.7359,56.7359,56.6399,56.6479,14200.0
2012-06-04 15:00:00,70.79,70.85,70.79,70.84,7100.0,56.6399,56.6879,56.6399,56.6799,7100.0
2012-06-04 15:05:00,70.83,70.85,70.78,70.78,7800.0,56.6719,56.6879,56.6319,56.6319,7800.0
2012-06-04 15:10:00,70.77,70.77,70.7,70.7,11400.0,56.6239,56.6239,56.5679,56.5679,11400.0
2012-06-04 15:15:00,70.7,70.76,70.62,70.76,33900.0,56.5679,56.6159,56.5039,56.6159,33900.0
2012-06-04 15:20:00,70.75,70.75,70.68,70.7,11600.0,56.6079,56.6079,56.5519,56.5679,11600.0
2012-06-04 15:25:00,70.68,70.82,70.65,70.79,14800.0,56.5519,56.6639,56.5279,56.6399,14800.0
2012-06-04 15:30:00,70.79,70.79,70.65,70.69,12600.0,56.6399,56.6399,56.5279,56.5599,12600.0
2012-06-04 15:35:00,70.66,70.7,70.61,70.69,17500.0,56.5359,56.5679,56.4959,56.5599,17500.0
2012-06-04 15:40:00,70.7,70.78,70.67,70.78,22200.0,56.5679,56.6319,56.5439,56.6319,22200.0
2012-06-04 15:45:00,70.81,70.87,70.8,70.87,20100.0,56.6559,56.7039,56.6479,56.7039,20100.0
2012-06-04 15:50:00,70.87,70.97,70.87,70.91,11400.0,56.7039,56.7839,56.7039,56.7359,11400.0
2012-06-04 15:55:00,70.9,70.96,70.87,70.87,65900.0,56.7279,56.7759,56.7039,56.7039,65900.0
2012-06-05 09:30:00,70.68,70.81,70.65,70.81,18200.0,56.5519,56.6559,56.5279,56.6559,18200.0
2012-06-05 09:35:00,70.85,70.92,70.84,70.84,28800.0,56.6879,56.7439,56.6799,56.6799,28800.0
2012-06-05 09:40:00,70.83,70.88,70.81,70.84,30200.0,56.6719,56.7119,56.6559,56.6799,30200.0
2012-06-05 09:45:00,70.83,71.01,70.83,70.99,19500.0,56.6719,56.8159,56.6719,56.7999,19500.0
2012-06-05 09:50:00,71.01,71.01,70.89,70.95,31600.0,56.8159,56.8159,56.7199,56.7679,31600.0
2012-06-05 09:55:00,70.95,71.03,70.93,71.0,18200.0,56.7679,56.8319,56.7519,56.8079,18200.0
2012-06-05 10:00:00,70.99,71.25,70.99,71.18,62500.0,56.7999,57.0079,56.7999,56.9519,62500.0
2012-06-05 10:05:00,71.16,71.28,71.15,71.25,23400.0,56.9359,57.032,56.9279,57.0079,23400.0
2012-06-05 10:10:00,71.22,71.25,71.17,71.22,44600.0,56.9839,57.0079,56.9439,56.9839,44600.0
2012-06-05 10:15:00,71.22,71.29,71.16,71.17,13400.0,56.9839,57.04,56.9359,56.9439,13400.0
2012-06-05 10:20:00,71.17,71.31,71.17,71.28,20900.0,56.9439,57.056,56.9439,57.032,20900.0
2012-06-05 10:25:00,71.28,71.34,71.23,71.27,16200.0,57.032,57.08,56.9919,57.0239,16200.0
2012-06-05 10:30:00,71.27,71.29,71.18,71.21,25900.0,57.0239,57.04,56.9519,56.9759,25900.0
2012-06-05 10:35:00,71.21,71.24,71.18,71.21,13800.0,56.9759,56.9999,56.9519,56.9759,13800.0
2012-06-05 10:40:00,71.22,71.22,71.13,71.15,12800.0,56.9839,56.9839,56.9119,56.9279,12800.0
2012-06-05 10:45:00,71.16,71.16,71.07,71.08,10400.0,56.9359,56.9359,56.8639,56.8719,10400.0
2012-06-05 10:50:00,71.08,71.11,71.02,71.09,4900.0,56.8719,56.8959,56.8239,56.8799,4900.0
2012-06-05 10:55:00,71.09,71.1,70.95,71.02,16300.0,56.8799,56.8879,56.7679,56.8239,16300.0
2012-06-05 11:00:00,71.03,71.03,70.99,71.01,5100.0,56.8319,56.8319,56.7999,56.8159,5100.0
2012-06-05 11:05:00,71.0,71.07,71.0,71.07,14600.0,56.8079,56.8639,56.8079,56.8639,14600.0
2012-06-05 11:10:00,71.08,71.16,71.08,71.16,11100.0,56.8719,56.9359,56.8719,56.9359,11100.0
2012-06-05 11:15:00,71.17,71.18,71.12,71.16,8100.0,56.9439,56.9519,56.9039,56.9359,8100.0
2012-06-05 11:20:00,71.21,71.22,71.16,71.17,16000.0,56.9759,56.9839,56.9359,56.9439,16000.0
2012-06-05 11:25:00,71.17,71.19,71.13,71.13,14600.0,56.9439,56.9599,56.9119,56.9119,14600.0
2012-06-05 11:30:00,71.13,71.2,71.13,71.14,10900.0,56.9119,56.9679,56.9119,56.9199,10900.0
2012-06-05 11:35:00,71.15,71.18,71.02,71.02,19000.0,56.9279,56.9519,56.8239,56.8239,19000.0
2012-06-05 11:40:00,71.02,71.02,70.95,70.98,10500.0,56.8239,56.8239,56.7679,56.7919,10500.0
2012-06-05 11:45:00,70.98,71.02,70.98,71.02,5700.0,56.7919,56.8239,56.7919,56.8239,5700.0
2012-06-05 11:50:00,71.0,71.01,70.94,70.95,11900.0,56.8079,56.8159,56.7599,56.7679,11900.0
2012-06-05 11:55:00,70.95,70.96,70.91,70.92,8600.0,56.7679,56.7759,56.7359,56.7439,8600.0
2012-06-05 12:00:00,70.92,71.01,70.92,70.99,3700.0,56.7439,56.8159,56.7439,56.7999,3700.0
2012-06-05 12:05:00,71.0,71.09,71.0,71.06,13200.0,56.8079,56.8799,56.8079,56.8559,13200.0
2012-06-05 12:10:00,71.05,71.09,71.05,71.08,3800.0,56.8479,56.8799,56.8479,56.8719,3800.0
2012-06-05 12:15:00,71.04,71.04,70.94,71.02,9800.0,56.8399,56.8399,56.7599,56.8239,9800.0
2012-06-05 12:20:00,71.01,71.07,70.97,71.04,6300.0,56.8159,56.8639,56.7839,56.8399,6300.0
2012-06-05 12:25:00,71.06,71.08,71.02,71.05,3600.0,56.8559,56.8719,56.8239,56.8479,3600.0
2012-06-05 12:30:00,71.08,71.29,71.08,71.28,39400.0,56.8719,57.04,56.8719,57.032,39400.0
2012-06-05 12:35:00,71.27,71.27,71.2,71.21,7300.0,57.0239,57.0239,56.9679,56.9759,7300.0
2012-06-05 12:40:00,71.21,71.21,71.16,71.17,3200.0,56.9759,56.9759,56.9359,56.9439,3200.0
2012-06-05 12:45:00,71.17,71.18,71.09,71.09,4400.0,56.9439,56.9519,56.8799,56.8799,4400.0
2012-06-05 12:50:00,71.1,71.17,71.09,71.11,12400.0,56.8879,56.9439,56.8799,56.8959,12400.0
2012-06-05 12:55:00,71.11,71.18,71.11,71.17,7200.0,56.8959,56.9519,56.8959,56.9439,7200.0
2012-06-05 13:00:00,71.14,71.17,71.12,71.15,3900.0,56.9199,56.9439,56.9039,56.9279,3900.0
2012-06-05 13:05:00,71.16,71.16,71.13,71.13,1800.0,56.9359,56.9359,56.9119,56.9119,1800.0
2012-06-05 13:10:00,71.12,71.15,71.12,71.14,4100.0,56.9039,56.9279,56.9039,56.9199,4100.0
2012-06-05 13:15:00,71.14,71.14,71.04,71.07,7300.0,56.9199,56.9199,56.8399,56.8639,7300.0
2012-06-05 13:20:00,71.05,71.17,71.05,71.14,3900.0,56.8479,56.9439,56.8479,56.9199,3900.0
2012-06-05 13:25:00,71.15,71.17,71.12,71.16,8000.0,56.9279,56.9439,56.9039,56.9359,8000.0
2012-06-05 13:30:00,71.15,71.19,71.12,71.15,2400.0,56.9279,56.9599,56.9039,56.9279,2400.0
2012-06-05 13:35:00,71.16,71.21,71.15,71.21,2800.0,56.9359,56.9759,56.9279,56.9759,2800.0
2012-06-05 13:40:00,71.18,71.25,71.16,71.24,5000.0,56.9519,57.0079,56.9359,56.9999,5000.0
2012-06-05 13:45:00,71.25,71.29,71.25,71.27,1500.0,57.0079,57.04,57.0079,57.0239,1500.0
2012-06-05 13:50:00,71.26,71.35,71.25,71.31,26600.0,57.0159,57.088,57.0079,57.056,26600.0
2012-06-05 13:55:00,71.3,71.31,71.29,71.29,7400.0,57.048,57.056,57.04,57.04,7400.0
2012-06-05 14:00:00,71.28,71.29,71.25,71.25,3000.0,57.032,57.04,57.0079,57.0079,3000.0
2012-06-05 14:05:00,71.26,71.36,71.26,71.34,12200.0,57.0159,57.096,57.0159,57.08,12200.0
2012-06-05 14:10:00,71.32,71.35,71.3,71.35,10700.0,57.064,57.088,57.048,57.088,10700.0
2012-06-05 14:15:00,71.36,71.39,71.32,71.39,11400.0,57.096,57.12,57.064,57.12,11400.0
2012-06-05 14:20:00,71.39,71.39,71.33,71.36,10900.0,57.12,57.12,57.072,57.096,10900.0
2012-06-05 14:25:00,71.35,71.38,71.33,71.37,15700.0,57.088,57.112,57.072,57.104,15700.0
2012-06-05 14:30:00,71.37,71.38,71.34,71.38,8700.0,57.104,57.112,57.08,57.112,8700.0
2012-06-05 14:35:00,71.39,71.39,71.33,71.33,4600.0,57.12,57.12,57.072,57.072,4600.0
2012-06-05 14:40:00,71.29,71.33,71.27,71.29,3600.0,57.04,57.072,57.0239,57.04,3600.0
2012-06-05 14:45:00,71.26,71.31,71.26,71.3,9100.0,57.0159,57.056,57.0159,57.048,9100.0
2012-06-05 14:50:00,71.3,71.34,71.29,71.34,8300.0,57.048,57.08,57.04,57.08,8300.0
2012-06-05 14:55:00,71.32,71.35,71.31,71.35,8700.0,57.064,57.088,57.056,57.088,8700.0
2012-06-05 15:00:00,71.36,71.45,71.36,71.39,13200.0,57.096,57.168,57.096,57.12,13200.0
2012-06-05 15:05:00,71.37,71.38,71.31,71.33,16900.0,57.104,57.112,57.056,57.072,16900.0
2012-06-05 15:10:00,71.31,71.35,71.28,71.32,11700.0,57.056,57.088,57.032,57.064,11700.0
2012-06-05 15:15:00,71.3,71.34,71.28,71.34,13400.0,57.048,57.08,57.032,57.08,13400.0
2012-06-05 15:20:00,71.34,71.37,71.32,71.35,11000.0,57.08,57.104,57.064,57.088,11000.0
2012-06-05 15:25:00,71.37,71.38,71.33,71.34,8500.0,57.104,57.112,57.072,57.08,8500.0
2012-06-05 15:30:00,71.36,71.41,71.33,71.41,148200.0,57.096,57.136,57.072,57.136,148200.0
2012-06-05 15:35:00,71.41,71.47,71.38,71.45,21900.0,57.136,57.184,57.112,57.168,21900.0
2012-06-05 15:40:00,71.45,71.49,71.45,71.45,5800.0,57.168,57.2,57.168,57.168,5800.0
2012-06-05 15:45:00,71.45,71.45,71.38,71.43,10400.0,57.168,57.168,57.112,57.152,10400.0
2012-06-05 15:50:00,71.44,71.5,71.42,71.48,13500.0,57.16,57.208,57.144,57.192,13500.0
2012-06-05 15:55:00,71.47,71.47,71.37,71.37,48800.0,57.184,57.184,57.104,57.104,48800.0
2012-06-06 09:30:00,71.9,72.06,71.86,71.96,30500.0,57.528,57.656,57.496,57.576,30500.0
2012-06-06 09:35:00,71.95,71.99,71.91,71.96,51800.0,57.568,57.6,57.536,57.576,51800.0
2012-06-06 09:40:00,71.98,72.16,71.98,72.16,24100.0,57.592,57.736,57.592,57.736,24100.0
2012-06-06 09:45:00,72.17,72.27,72.15,72.22,74900.0,57.744,57.8241,57.728,57.7841,74900.0
2012-06-06 09:50:00,72.21,72.28,72.18,72.26,7200.0,57.7761,57.8321,57.7521,57.8161,7200.0
2012-06-06 09:55:00,72.27,72.38,72.27,72.31,11000.0,57.8241,57.9121,57.8241,57.8561,11000.0
2012-06-06 10:00:00,72.32,72.4,72.3,72.31,23800.0,57.8641,57.9281,57.8481,57.8561,23800.0
2012-06-06 10:05:00,72.3,72.4,72.3,72.37,10600.0,57.8481,57.9281,57.8481,57.9041,10600.0
2012-06-06 10:10:00,72.37,72.41,72.34,72.4,6800.0,57.9041,57.9361,57.8801,57.9281,6800.0
2012-06-06 10:15:00,72.41,72.44,72.33,72.35,15100.0,57.9361,57.9601,57.8721,57.8881,15100.0
2012-06-06 10:20:00,72.34,72.34,72.27,72.3,19400.0,57.8801,57.8801,57.8241,57.8481,19400.0
2012-06-06 10:25:00,72.31,72.32,72.28,72.28,4500.0,57.8561,57.8641,57.8321,57.8321,4500.0
2012-06-06 10:30:00,72.28,72.36,72.27,72.36,7800.0,57.8321,57.8961,57.8241,57.8961,7800.0
2012-06-06 10:35:00,72.36,72.42,72.35,72.38,12300.0,57.8961,57.9441,57.8881,57.9121,12300.0
2012-06-06 10:40:00,72.38,72.44,72.38,72.42,15500.0,57.9121,57.9601,57.9121,57.9441,15500.0
2012-06-06 10:45:00,72.43,72.5,72.43,72.5,26000.0,57.9521,58.0081,57.9521,58.0081,26000.0
2012-06-06 10:50:00,72.51,72.51,72.47,72.47,2900.0,58.0161,58.0161,57.9841,57.9841,2900.0
2012-06-06 10:55:00,72.49,72.51,72.47,72.49,3900.0,58.0001,58.0161,57.9841,58.0001,3900.0
2012-06-06 11:00:00,72.51,72.55,72.48,72.48,10900.0,58.0161,58.0481,57.9921,57.9921,10900.0
2012-06-06 11:05:00,72.47,72.55,72.47,72.55,6300.0,57.9841,58.0481,57.9841,58.0481,6300.0
2012-06-06 11:10:00,72.57,72.62,72.55,72.62,5900.0,58.0641,58.1041,58.0481,58.1041,5900.0
2012-06-06 11:15:00,72.62,72.63,72.58,72.61,30200.0,58.1041,58.1121,58.0721,58.0961,30200.0
2012-06-06 11:20:00,72.61,72.68,72.61,72.63,14500.0,58.0961,58.1521,58.0961,58.1121,14500.0
2012-06-06 11:25:00,72.65,72.71,72.65,72.7,1300.0,58.1281,58.1761,58.1281,58.1681,1300.0
2012-06-06 11:30:00,72.68,72.68,72.63,72.63,2400.0,58.1521,58.1521,58.1121,58.1121,2400.0
2012-06-06 11:35:00,72.66,72.67,72.64,72.66,4700.0,58.1361,58.1441,58.1201,58.1361,4700.0
2012-06-06 11:40:00,72.66,72.68,72.66,72.68,3000.0,58.1361,58.1521,58.1361,58.1521,3000.0
2012-06-06 11:45:00,72.68,72.74,72.68,72.73,7700.0,58.1521,58.2001,58.1521,58.1921,7700.0
2012-06-06 11:50:00,72.74,72.74,72.67,72.67,6200.0,58.2001,58.2001,58.1441,58.1441,6200.0
2012-06-06 11:55:00,72.7,72.7,72.66,72.68,4000.0,58.1681,58.1681,58.1361,58.1521,4000.0
2012-06-06 12:00:00,72.68,72.73,72.68,72.72,7100.0,58.1521,58.1921,58.1521,58.1841,7100.0
2012-06-06 12:05:00,72.74,72.75,72.7,72.75,5200.0,58.2001,58.2081,58.1681,58.2081,5200.0
2012-06-06 12:10:00,72.74,72.77,72.74,72.75,9500.0,58.2001,58.2241,58.2001,58.2081,9500.0
2012-06-06 12:15:00,72.77,72.77,72.75,72.77,5900.0,58.2241,58.2241,58.2081,58.2241,5900.0
2012-06-06 12:20:00,72.75,72.78,72.75,72.75,22500.0,58.2081,58.2321,58.2081,58.2081,22500.0
2012-06-06 12:25:00,72.75,72.77,72.73,72.75,3100.0,58.2081,58.2241,58.1921,58.2081,3100.0
2012-06-06 12:30:00,72.74,72.79,72.74,72.79,1600.0,58.2001,58.2401,58.2001,58.2401,1600.0
2012-06-06 12:35:00,72.81,72.81,72.78,72.8,8400.0,58.2561,58.2561,58.2321,58.2481,8400.0
2012-06-06 12:40:00,72.81,72.86,72.81,72.83,10600.0,58.2561,58.2961,58.2561,58.2721,10600.0
2012-06-06 12:45:00,72.85,72.85,72.83,72.83,700.0,58.2881,58.2881,58.2721,58.2721,700.0
2012-06-06 12:50:00,72.82,72.82,72.8,72.8,16100.0,58.2641,58.2641,58.2481,58.2481,16100.0
2012-06-06 12:55:00,72.82,72.82,72.78,72.79,340000.0,58.2641,58.2641,58.2321,58.2401,340000.0
2012-06-06 13:00:00,72.78,72.78,72.75,72.75,7600.0,58.2321,58.2321,58.2081,58.2081,7600.0
2012-06-06 13:05:00,72.75,72.75,72.74,72.74,1300.0,58.2081,58.2081,58.2001,58.2001,1300.0
2012-06-06 13:10:00,72.73,72.75,72.71,72.74,6700.0,58.1921,58.2081,58.1761,58.2001,6700.0
2012-06-06 13:15:00,72.72,72.72,72.69,72.69,13400.0,58.1841,58.1841,58.1601,58.1601,13400.0
2012-06-06 13:20:00,72.7,72.71,72.67,72.68,10800.0,58.1681,58.1761,58.1441,58.1521,10800.0
2012-06-06 13:25:00,72.67,72.7,72.67,72.7,4800.0,58.1441,58.1681,58.1441,58.1681,4800.0
2012-06-06 13:30:00,72.73,72.73,72.7,72.73,8600.0,58.1921,58.1921,58.1681,58.1921,8600.0
2012-06-06 13:35:00,72.74,72.75,72.73,72.74,7600.0,58.2001,58.2081,58.1921,58.2001,7600.0
2012-06-06 13:40:00,72.74,72.74,72.7,72.7,6100.0,58.2001,58.2001,58.1681,58.1681,6100.0
2012-06-06 13:45:00,72.7,72.73,72.69,72.71,10600.0,58.1681,58.1921,58.1601,58.1761,10600.0
2012-06-06 13:50:00,72.69,72.7,72.67,72.67,16100.0,58.1601,58.1681,58.1441,58.1441,16100.0
2012-06-06 13:55:00,72.67,72.67,72.63,72.64,12400.0,58.1441,58.1441,58.1121,58.1201,12400.0
2012-06-06 14:00:00,72.66,72.72,72.65,72.65,12400.0,58.1361,58.1841,58.1281,58.1281,12400.0
2012-06-06 14:05:00,72.64,72.67,72.6,72.6,16000.0,58.1201,58.1441,58.0881,58.0881,16000.0
2012-06-06 14:10:00,72.6,72.6,72.54,72.54,14800.0,58.0881,58.0881,58.0401,58.0401,14800.0
2012-06-06 14:15:00,72.55,72.6,72.55,72.6,6700.0,58.0481,58.0881,58.0481,58.0881,6700.0
2012-06-06 14:20:00,72.62,72.62,72.58,72.6,3000.0,58.1041,58.1041,58.0721,58.0881,3000.0
2012-06-06 14:25:00,72.59,72.67,72.57,72.67,8200.0,58.0801,58.1441,58.0641,58.1441,8200.0
2012-06-06 14:30:00,72.66,72.74,72.66,72.74,4600.0,58.1361,58.2001,58.1361,58.2001,4600.0
2012-06-06 14:35:00,72.74,72.76,72.72,72.73,2200.0,58.2001,58.2161,58.1841,58.1921,2200.0
2012-06-06 14:40:00,72.73,72.76,72.72,72.74,3500.0,58.1921,58.2161,58.1841,58.2001,3500.0
2012-06-06 14:45:00,72.76,72.76,72.73,72.74,2900.0,58.2161,58.2161,58.1921,58.2001,2900.0
2012-06-06 14:50:00,72.75,72.75,72.69,72.71,6000.0,58.2081,58.2081,58.1601,58.1761,6000.0
2012-06-06 14:55:00,72.71,72.76,72.71,72.72,7700.0,58.1761,58.2161,58.1761,58.1841,7700.0
2012-06-06 15:00:00,72.71,72.76,72.71,72.74,4500.0,58.1761,58.2161,58.1761,58.2001,4500.0
2012-06-06 15:05:00,72.75,72.78,72.71,72.75,11400.0,58.2081,58.2321,58.1761,58.2081,11400.0
2012-06-06 15:10:00,72.74,72.79,72.72,72.72,5500.0,58.2001,58.2401,58.1841,58.1841,5500.0
2012-06-06 15:15:00,72.71,72.73,72.66,72.67,4000.0,58.1761,58.1921,58.1361,58.1441,4000.0
2012-06-06 15:20:00,72.66,72.7,72.64,72.67,9000.0,58.1361,58.1681,58.1201,58.1441,9000.0
2012-06-06 15:25:00,72.67,72.72,72.67,72.68,4800.0,58.1441,58.1841,58.1441,58.1521,4800.0
2012-06-06 15:30:00,72.68,72.7,72.65,72.68,8000.0,58.1521,58.1681,58.1281,58.1521,8000.0
2012-06-06 15:35:00,72.69,72.73,72.67,72.67,31400.0,58.1601,58.1921,58.1441,58.1441,31400.0
2012-06-06 15:40:00,72.67,72.8,72.67,72.8,18700.0,58.1441,58.2481,58.1441,58.2481,18700.0
2012-06-06 15:45:00,72.8,72.93,72.8,72.85,16400.0,58.2481,58.3521,58.2481,58.2881,16400.0
2012-06-06 15:50:00,72.87,72.97,72.85,72.97,20200.0,58.3041,58.3841,58.2881,58.3841,20200.0
2012-06-06 15:55:00,72.98,73.02,72.88,73.02,144300.0,58.3921,58.4241,58.3121,58.4241,144300.0
2012-06-07 09:30:00,73.82,73.87,73.79,73.79,43600.0,59.0642,59.1042,59.0402,59.0402,43600.0
2012-06-07 09:35:00,73.79,73.85,73.73,73.83,26600.0,59.0402,59.0882,58.9922,59.0722,26600.0
2012-06-07 09:40:00,73.82,73.84,73.74,73.78,29200.0,59.0642,59.0802,59.0002,59.0322,29200.0
2012-06-07 09:45:00,73.78,73.79,73.73,73.77,24200.0,59.0322,59.0402,58.9922,59.0242,24200.0
2012-06-07 09:50:00,73.78,73.83,73.74,73.81,52500.0,59.0322,59.0722,59.0002,59.0562,52500.0
2012-06-07 09:55:00,73.81,73.83,73.74,73.76,28400.0,59.0562,59.0722,59.0002,59.0162,28400.0
2012-06-07 10:00:00,73.76,73.81,73.51,73.56,70700.0,59.0162,59.0562,58.8162,58.8562,70700.0
2012-06-07 10:05:00,73.51,73.63,73.44,73.46,17500.0,58.8162,58.9122,58.7602,58.7762,17500.0
2012-06-07 10:10:00,73.45,73.47,73.37,73.44,13700.0,58.7682,58.7842,58.7042,58.7602,13700.0
2012-06-07 10:15:00,73.42,73.42,73.28,73.29,19000.0,58.7442,58.7442,58.6322,58.6402,19000.0
2012-06-07 10:20:00,73.28,73.41,73.27,73.4,15800.0,58.6322,58.7362,58.6242,58.7282,15800.0
2012-06-07 10:25:00,73.41,73.57,73.39,73.54,17600.0,58.7362,58.8642,58.7202,58.8402,17600.0
2012-06-07 10:30:00,73.53,73.56,73.44,73.44,22800.0,58.8322,58.8562,58.7602,58.7602,22800.0
2012-06-07 10:35:00,73.39,73.45,73.33,73.33,11200.0,58.7202,58.7682,58.6722,58.6722,11200.0
2012-06-07 10:40:00,73.34,73.41,73.3,73.32,16000.0,58.6802,58.7362,58.6482,58.6642,16000.0
2012-06-07 10:45:00,73.32,73.37,73.21,73.24,25400.0,58.6642,58.7042,58.5762,58.6002,25400.0
2012-06-07 10:50:00,73.23,73.26,73.16,73.26,8900.0,58.5922,58.6162,58.5362,58.6162,8900.0
2012-06-07 10:55:00,73.25,73.28,73.19,73.28,8300.0,58.6082,58.6322,58.5602,58.6322,8300.0
2012-06-07 11:00:00,73.28,73.35,73.24,73.33,9400.0,58.6322,58.6882,58.6002,58.6722,9400.0
2012-06-07 11:05:00,73.36,73.37,73.28,73.31,8000.0,58.6962,58.7042,58.6322,58.6562,8000.0
2012-06-07 11:10:00,73.29,73.32,73.21,73.21,10900.0,58.6402,58.6642,58.5762,58.5762,10900.0
2012-06-07 11:15:00,73.2,73.25,73.16,73.18,13000.0,58.5682,58.6082,58.5362,58.5522,13000.0
2012-06-07 11:20:00,73.18,73.3,73.18,73.29,15700.0,58.5522,58.6482,58.5522,58.6402,15700.0
2012-06-07 11:25:00,73.29,73.32,73.23,73.25,8000.0,58.6402,58.6642,58.5922,58.6082,8000.0
2012-06-07 11:30:00,73.27,73.27,73.2,73.26,8400.0,58.6242,58.6242,58.5682,58.6162,8400.0
2012-06-07 11:35:00,73.25,73.38,73.25,73.37,9600.0,58.6082,58.7122,58.6082,58.7042,9600.0
2012-06-07 11:40:00,73.36,73.42,73.36,73.41,11100.0,58.6962,58.7442,58.6962,58.7362,11100.0
2012-06-07 11:45:00,73.42,73.43,73.39,73.42,12600.0,58.7442,58.7522,58.7202,58.7442,12600.0
2012-06-07 11:50:00,73.44,73.48,73.41,73.41,5700.0,58.7602,58.7922,58.7362,58.7362,5700.0
2012-06-07 11:55:00,73.41,73.42,73.38,73.38,3700.0,58.7362,58.7442,58.7122,58.7122,3700.0
2012-06-07 12:00:00,73.37,73.37,73.33,73.35,7200.0,58.7042,58.7042,58.6722,58.6882,7200.0
2012-06-07 12:05:00,73.33,73.35,73.28,73.32,8000.0,58.6722,58.6882,58.6322,58.6642,8000.0
2012-06-07 12:10:00,73.3,73.4,73.3,73.4,4300.0,58.6482,58.7282,58.6482,58.7282,4300.0
2012-06-07 12:15:00,73.41,73.54,73.41,73.45,23000.0,58.7362,58.8402,58.7362,58.7682,23000.0
2012-06-07 12:20:00,73.43,73.49,73.37,73.4,12100.0,58.7522,58.8002,58.7042,58.7282,12100.0
2012-06-07 12:25:00,73.41,73.45,73.36,73.43,16300.0,58.7362,58.7682,58.6962,58.7522,16300.0
2012-06-07 12:30:00,73.44,73.44,73.36,73.41,8500.0,58.7602,58.7602,58.6962,58.7362,8500.0
2012-06-07 12:35:00,73.41,73.43,73.41,73.43,14000.0,58.7362,58.7522,58.7362,58.7522,14000.0
2012-06-07 12:40:00,73.44,73.46,73.33,73.37,40100.0,58.7602,58.7762,58.6722,58.7042,40100.0
2012-06-07 12:45:00,73.38,73.41,73.36,73.4,9600.0,58.7122,58.7362,58.6962,58.7282,9600.0
2012-06-07 12:50:00,73.38,73.44,73.38,73.43,6300.0,58.7122,58.7602,58.7122,58.7522,6300.0
2012-06-07 12:55:00,73.44,73.44,73.36,73.38,25700.0,58.7602,58.7602,58.6962,58.7122,25700.0
2012-06-07 13:00:00,73.37,73.43,73.36,73.43,7000.0,58.7042,58.7522,58.6962,58.7522,7000.0
2012-06-07 13:05:00,73.42,73.42,73.4,73.42,2900.0,58.7442,58.7442,58.7282,58.7442,2900.0
2012-06-07 13:10:00,73.42,73.45,73.42,73.44,3600.0,58.7442,58.7682,58.7442,58.7602,3600.0
2012-06-07 13:15:00,73.47,73.53,73.47,73.51,11000.0,58.7842,58.8322,58.7842,58.8162,11000.0
2012-06-07 13:20:00,73.53,73.59,73.52,73.58,14100.0,58.8322,58.8802,58.8242,58.8722,14100.0
2012-06-07 13:25:00,73.58,73.6,73.57,73.58,5100.0,58.8722,58.8882,58.8642,58.8722,5100.0
2012-06-07 13:30:00,73.59,73.6,73.57,73.58,6700.0,58.8802,58.8882,58.8642,58.8722,6700.0
2012-06-07 13:35:00,73.57,73.57,73.54,73.54,15100.0,58.8642,58.8642,58.8402,58.8402,15100.0
2012-06-07 13:40:00,73.54,73.56,73.51,73.54,2800.0,58.8402,58.8562,58.8162,58.8402,2800.0
2012-06-07 13:45:00,73.52,73.54,73.52,73.53,10800.0,58.8242,58.8402,58.8242,58.8322,10800.0
2012-06-07 13:50:00,73.48,73.48,73.42,73.42,10600.0,58.7922,58.7922,58.7442,58.7442,10600.0
2012-06-07 13:55:00,73.43,73.44,73.42,73.43,4800.0,58.7522,58.7602,58.7442,58.7522,4800.0
2012-06-07 14:00:00,73.43,73.44,73.4,73.44,10700.0,58.7522,58.7602,58.7282,58.7602,10700.0
2012-06-07 14:05:00,73.43,73.44,73.36,73.37,11100.0,58.7522,58.7602,58.6962,58.7042,11100.0
2012-06-07 14:10:00,73.38,73.41,73.38,73.41,5600.0,58.7122,58.7362,58.7122,58.7362,5600.0
2012-06-07 14:15:00,73.41,73.47,73.41,73.45,18000.0,58.7362,58.7842,58.7362,58.7682,18000.0
2012-06-07 14:20:00,73.46,73.51,73.45,73.47,2100.0,58.7762,58.8162,58.7682,58.7842,2100.0
2012-06-07 14:25:00,73.48,73.49,73.47,73.49,2900.0,58.7922,58.8002,58.7842,58.8002,2900.0
2012-06-07 14:30:00,73.47,73.47,73.42,73.44,14100.0,58.7842,58.7842,58.7442,58.7602,14100.0
2012-06-07 14:35:00,73.45,73.48,73.45,73.46,7800.0,58.7682,58.7922,58.7682,58.7762,7800.0
2012-06-07 14:40:00,73.46,73.5,73.46,73.48,7100.0,58.7762,58.8082,58.7762,58.7922,7100.0
2012-06-07 14:45:00,73.46,73.48,73.46,73.47,1100.0,58.7762,58.7922,58.7762,58.7842,1100.0
2012-06-07 14:50:00,73.48,73.48,73.43,73.45,12000.0,58.7922,58.7922,58.7522,58.7682,12000.0
2012-06-07 14:55:00,73.46,73.46,73.45,73.45,2300.0,58.7762,58.7762,58.7682,58.7682,2300.0
2012-06-07 15:00:00,73.46,73.46,73.41,73.41,11100.0,58.7762,58.7762,58.7362,58.7362,11100.0
2012-06-07 15:05:00,73.39,73.42,73.36,73.42,25800.0,58.7202,58.7442,58.6962,58.7442,25800.0
2012-06-07 15:10:00,73.4,73.44,73.4,73.43,6300.0,58.7282,58.7602,58.7282,58.7522,6300.0
2012-06-07 15:15:00,73.44,73.44,73.25,73.26,26900.0,58.7602,58.7602,58.6082,58.6162,26900.0
2012-06-07 15:20:00,73.27,73.29,73.2,73.29,13900.0,58.6242,58.6402,58.5682,58.6402,13900.0
2012-06-07 15:25:00,73.26,73.27,73.2,73.24,18700.0,58.6162,58.6242,58.5682,58.6002,18700.0
2012-06-07 15:30:00,73.22,73.26,73.17,73.22,12000.0,58.5842,58.6162,58.5442,58.5842,12000.0
2012-06-07 15:35:00,73.22,73.22,73.06,73.07,10200.0,58.5842,58.5842,58.4561,58.4641,10200.0
2012-06-07 15:40:00,73.13,73.14,73.04,73.05,19700.0,58.5122,58.5202,58.4401,58.4481,19700.0
2012-06-07 15:45:00,73.07,73.1,72.99,73.01,17900.0,58.4641,58.4882,58.4001,58.4161,17900.0
2012-06-07 15:50:00,73.01,73.01,72.88,72.92,31300.0,58.4161,58.4161,58.3121,58.3441,31300.0
2012-06-07 15:55:00,72.92,73.04,72.91,72.98,124200.0,58.3441,58.4401,58.3361,58.3921,124200.0
2012-06-08 09:30:00,72.82,72.85,72.66,72.67,57900.0,58.2641,58.2881,58.1361,58.1441,57900.0
2012-06-08 09:35:00,72.67,72.73,72.64,72.68,49000.0,58.1441,58.1921,58.1201,58.1521,49000.0
2012-06-08 09:40:00,72.65,72.65,72.56,72.62,25800.0,58.1281,58.1281,58.0561,58.1041,25800.0
2012-06-08 09:45:00,72.64,72.65,72.56,72.62,27200.0,58.1201,58.1281,58.0561,58.1041,27200.0
2012-06-08 09:50:00,72.63,72.73,72.57,72.72,24700.0,58.1121,58.1921,58.0641,58.1841,24700.0
2012-06-08 09:55:00,72.73,72.79,72.7,72.74,36400.0,58.1921,58.2401,58.1681,58.2001,36400.0
2012-06-08 10:00:00,72.73,72.82,72.7,72.81,24000.0,58.1921,58.2641,58.1681,58.2561,24000.0
2012-06-08 10:05:00,72.83,72.91,72.82,72.84,48500.0,58.2721,58.3361,58.2641,58.2801,48500.0
2012-06-08 10:10:00,72.85,72.87,72.79,72.82,22000.0,58.2881,58.3041,58.2401,58.2641,22000.0
2012-06-08 10:15:00,72.83,72.91,72.82,72.84,30300.0,58.2721,58.3361,58.2641,58.2801,30300.0
2012-06-08 10:20:00,72.83,72.83,72.76,72.8,32100.0,58.2721,58.2721,58.2161,58.2481,32100.0
2012-06-08 10:25:00,72.8,72.87,72.76,72.85,14400.0,58.2481,58.3041,58.2161,58.2881,14400.0
2012-06-08 10:30:00,72.85,72.9,72.83,72.9,32100.0,58.2881,58.3281,58.2721,58.3281,32100.0
2012-06-08 10:35:00,72.91,72.97,72.9,72.94,9700.0,58.3361,58.3841,58.3281,58.3601,9700.0
2012-06-08 10:40:00,72.94,72.99,72.91,72.99,5500.0,58.3601,58.4001,58.3361,58.4001,5500.0
2012-06-08 10:45:00,72.99,73.11,72.98,73.08,26000.0,58.4001,58.4962,58.3921,58.4722,26000.0
2012-06-08 10:50:00,73.09,73.1,73.03,73.05,8000.0,58.4802,58.4882,58.4321,58.4481,8000.0
2012-06-08 10:55:00,73.04,73.15,73.04,73.13,14800.0,58.4401,58.5282,58.4401,58.5122,14800.0
2012-06-08 11:00:00,73.15,73.15,73.1,73.14,10600.0,58.5282,58.5282,58.4882,58.5202,10600.0
2012-06-08 11:05:00,73.14,73.15,73.05,73.06,15500.0,58.5202,58.5282,58.4481,58.4561,15500.0
2012-06-08 11:10:00,73.05,73.06,73.02,73.02,6600.0,58.4481,58.4561,58.4241,58.4241,6600.0
2012-06-08 11:15:00,73.02,73.06,72.98,73.0,15400.0,58.4241,58.4561,58.3921,58.4081,15400.0
2012-06-08 11:20:00,73.0,73.06,72.97,73.06,10100.0,58.4081,58.4561,58.3841,58.4561,10100.0
2012-06-08 11:25:00,73.07,73.08,73.02,73.03,13300.0,58.4641,58.4722,58.4241,58.4321,13300.0
2012-06-08 11:30:00,73.03,73.12,73.03,73.07,24700.0,58.4321,58.5042,58.4321,58.4641,24700.0
2012-06-08 11:35:00,73.07,73.12,73.06,73.11,6700.0,58.4641,58.5042,58.4561,58.4962,6700.0
2012-06-08 11:40:00,73.1,73.1,73.08,73.08,10200.0,58.4882,58.4882,58.4722,58.4722,10200.0
2012-06-08 11:45:00,73.07,73.12,73.07,73.12,6700.0,58.4641,58.5042,58.4641,58.5042,6700.0
2012-06-08 11:50:00,73.12,73.12,73.09,73.1,8100.0,58.5042,58.5042,58.4802,58.4882,8100.0
2012-06-08 11:55:00,73.11,73.11,73.0,73.01,25400.0,58.4962,58.4962,58.4081,58.4161,25400.0
2012-06-08 12:00:00,73.0,73.06,73.0,73.02,8700.0,58.4081,58.4561,58.4081,58.4241,8700.0
2012-06-08 12:05:00,73.01,73.11,73.01,73.03,33500.0,58.4161,58.4962,58.4161,58.4321,33500.0
2012-06-08 12:10:00,73.03,73.06,73.02,73.04,9500.0,58.4321,58.4561,58.4241,58.4401,9500.0
2012-06-08 12:15:00,73.06,73.07,73.02,73.07,7100.0,58.4561,58.4641,58.4241,58.4641,7100.0
2012-06-08 12:20:00,73.08,73.09,73.03,73.05,8600.0,58.4722,58.4802,58.4321,58.4481,8600.0
2012-06-08 12:25:00,73.04,73.11,73.04,73.11,7800.0,58.4401,58.4962,58.4401,58.4962,7800.0
2012-06-08 12:30:00,73.14,73.28,73.14,73.28,16600.0,58.5202,58.6322,58.5202,58.6322,16600.0
2012-06-08 12:35:00,73.28,73.28,73.23,73.23,9400.0,58.6322,58.6322,58.5922,58.5922,9400.0
2012-06-08 12:40:00,73.24,73.27,73.22,73.26,9600.0,58.6002,58.6242,58.5842,58.6162,9600.0
2012-06-08 12:45:00,73.25,73.29,73.23,73.28,8800.0,58.6082,58.6402,58.5922,58.6322,8800.0
2012-06-08 12:50:00,73.28,73.31,73.24,73.27,10500.0,58.6322,58.6562,58.6002,58.6242,10500.0
2012-06-08 12:55:00,73.26,73.3,73.26,73.3,2400.0,58.6162,58.6482,58.6162,58.6482,2400.0
2012-06-08 13:00:00,73.29,73.4,73.29,73.38,20200.0,58.6402,58.7282,58.6402,58.7122,20200.0
2012-06-08 13:05:00,73.38,73.44,73.37,73.44,7900.0,58.7122,58.7602,58.7042,58.7602,7900.0
2012-06-08 13:10:00,73.46,73.46,73.42,73.44,11300.0,58.7762,58.7762,58.7442,58.7602,11300.0
2012-06-08 13:15:00,73.44,73.44,73.38,73.39,30100.0,58.7602,58.7602,58.7122,58.7202,30100.0
2012-06-08 13:20:00,73.41,73.44,73.4,73.42,12200.0,58.7362,58.7602,58.7282,58.7442,12200.0
2012-06-08 13:25:00,73.4,73.4,73.35,73.38,20400.0,58.7282,58.7282,58.6882,58.7122,20400.0
2012-06-08 13:30:00,73.39,73.39,73.35,73.36,19900.0,58.7202,58.7202,58.6882,58.6962,19900.0
2012-06-08 13:35:00,73.36,73.43,73.36,73.37,13900.0,58.6962,58.7522,58.6962,58.7042,13900.0
2012-06-08 13:40:00,73.34,73.34,73.31,73.33,10000.0,58.6802,58.6802,58.6562,58.6722,10000.0
2012-06-08 13:45:00,73.32,73.35,73.32,73.35,2300.0,58.6642,58.6882,58.6642,58.6882,2300.0
2012-06-08 13:50:00,73.35,73.39,73.35,73.39,3100.0,58.6882,58.7202,58.6882,58.7202,3100.0
2012-06-08 13:55:00,73.4,73.42,73.37,73.37,8400.0,58.7282,58.7442,58.7042,58.7042,8400.0
2012-06-08 14:00:00,73.37,73.37,73.33,73.33,3000.0,58.7042,58.7042,58.6722,58.6722,3000.0
2012-06-08 14:05:00,73.34,73.39,73.33,73.39,7700.0,58.6802,58.7202,58.6722,58.7202,7700.0
2012-06-08 14:10:00,73.4,73.4,73.36,73.38,1600.0,58.7282,58.7282,58.6962,58.7122,1600.0
2012-06-08 14:15:00,73.38,73.39,73.32,73.33,11900.0,58.7122,58.7202,58.6642,58.6722,11900.0
2012-06-08 14:20:00,73.33,73.4,73.33,73.39,6100.0,58.6722,58.7282,58.6722,58.7202,6100.0
2012-06-08 14:25:00,73.4,73.41,73.38,73.39,5400.0,58.7282,58.7362,58.7122,58.7202,5400.0
2012-06-08 14:30:00,73.37,73.46,73.36,73.44,13200.0,58.7042,58.7762,58.6962,58.7602,13200.0
2012-06-08 14:35:00,73.45,73.51,73.43,73.5,24400.0,58.7682,58.8162,58.7522,58.8082,24400.0
2012-06-08 14:40:00,73.49,73.51,73.47,73.49,4000.0,58.8002,58.8162,58.7842,58.8002,4000.0
2012-06-08 14:45:00,73.5,73.5,73.44,73.44,3600.0,58.8082,58.8082,58.7602,58.7602,3600.0
2012-06-08 14:50:00,73.44,73.46,73.44,73.45,5000.0,58.7602,58.7762,58.7602,58.7682,5000.0
2012-06-08 14:55:00,73.43,73.46,73.4,73.4,16100.0,58.7522,58.7762,58.7282,58.7282,16100.0
2012-06-08 15:00:00,73.4,73.42,73.37,73.42,5600.0,58.7282,58.7442,58.7042,58.7442,5600.0
2012-06-08 15:05:00,73.41,73.43,73.41,73.41,4800.0,58.7362,58.7522,58.7362,58.7362,4800.0
2012-06-08 15:10:00,73.4,73.52,73.4,73.49,11400.0,58.7282,58.8242,58.7282,58.8002,11400.0
2012-06-08 15:15:00,73.49,73.52,73.48,73.49,4900.0,58.8002,58.8242,58.7922,58.8002,4900.0
2012-06-08 15:20:00,73.49,73.51,73.46,73.46,12400.0,58.8002,58.8162,58.7762,58.7762,12400.0
2012-06-08 15:25:00,73.47,73.51,73.43,73.43,15600.0,58.7842,58.8162,58.7522,58.7522,15600.0
2012-06-08 15:30:00,73.44,73.45,73.39,73.42,20800.0,58.7602,58.7682,58.7202,58.7442,20800.0
2012-06-08 15:35:00,73.42,73.44,73.41,73.42,8900.0,58.7442,58.7602,58.7362,58.7442,8900.0
2012-06-08 15:40:00,73.42,73.48,73.42,73.46,41900.0,58.7442,58.7922,58.7442,58.7762,41900.0
2012-06-08 15:45:00,73.47,73.6,73.46,73.58,53100.0,58.7842,58.8882,58.7762,58.8722,53100.0
2012-06-08 15:50:00,73.58,73.59,73.5,73.54,36500.0,58.8722,58.8802,58.8082,58.8402,36500.0
2012-06-08 15:55:00,73.56,73.56,73.49,73.56,37800.0,58.8562,58.8562,58.8002,58.8562,37800.0
2012-06-11 09:30:00,74.19,74.24,73.94,73.94,64000.0,59.3603,59.4003,59.1602,59.1602,64000.0
2012-06-11 09:35:00,73.94,74.02,73.86,73.87,50800.0,59.1602,59.2243,59.0962,59.1042,50800.0
2012-06-11 09:40:00,73.88,73.9,73.77,73.78,50900.0,59.1122,59.1282,59.0242,59.0322,50900.0
2012-06-11 09:45:00,73.74,73.83,73.73,73.79,26600.0,59.0002,59.0722,58.9922,59.0402,26600.0
2012-06-11 09:50:00,73.77,73.88,73.76,73.79,28200.0,59.0242,59.1122,59.0162,59.0402,28200.0
2012-06-11 09:55:00,73.8,73.81,73.63,73.66,29500.0,59.0482,59.0562,58.9122,58.9362,29500.0
2012-06-11 10:00:00,73.66,73.77,73.58,73.7,79900.0,58.9362,59.0242,58.8722,58.9682,79900.0
2012-06-11 10:05:00,73.72,73.73,73.52,73.55,42800.0,58.9842,58.9922,58.8242,58.8482,42800.0
2012-06-11 10:10:00,73.56,73.6,73.49,73.59,51600.0,58.8562,58.8882,58.8002,58.8802,51600.0
2012-06-11 10:15:00,73.57,73.64,73.52,73.52,62400.0,58.8642,58.9202,58.8242,58.8242,62400.0
2012-06-11 10:20:00,73.51,73.61,73.43,73.44,38500.0,58.8162,58.8962,58.7522,58.7602,38500.0
2012-06-11 10:25:00,73.46,73.51,73.43,73.51,28100.0,58.7762,58.8162,58.7522,58.8162,28100.0
2012-06-11 10:30:00,73.5,73.54,73.43,73.54,18800.0,58.8082,58.8402,58.7522,58.8402,18800.0
2012-06-11 10:35:00,73.55,73.61,73.53,73.61,12300.0,58.8482,58.8962,58.8322,58.8962,12300.0
2012-06-11 10:40:00,73.58,73.6,73.47,73.51,20000.0,58.8722,58.8882,58.7842,58.8162,20000.0
2012-06-11 10:45:00,73.5,73.5,73.4,73.43,18500.0,58.8082,58.8082,58.7282,58.7522,18500.0
2012-06-11 10:50:00,73.43,73.43,73.34,73.39,19100.0,58.7522,58.7522,58.6802,58.7202,19100.0
2012-06-11 10:55:00,73.39,73.39,73.3,73.35,26300.0,58.7202,58.7202,58.6482,58.6882,26300.0
2012-06-11 11:00:00,73.34,73.35,73.26,73.3,32300.0,58.6802,58.6882,58.6162,58.6482,32300.0
2012-06-11 11:05:00,73.29,73.4,73.29,73.38,23400.0,58.6402,58.7282,58.6402,58.7122,23400.0
2012-06-11 11:10:00,73.39,73.4,73.28,73.32,21200.0,58.7202,58.7282,58.6322,58.6642,21200.0
2012-06-11 11:15:00,73.3,73.35,73.27,73.29,18300.0,58.6482,58.6882,58.6242,58.6402,18300.0
2012-06-11 11:20:00,73.26,73.35,73.24,73.31,24800.0,58.6162,58.6882,58.6002,58.6562,24800.0
2012-06-11 11:25:00,73.32,73.35,73.29,73.33,22900.0,58.6642,58.6882,58.6402,58.6722,22900.0
2012-06-11 11:30:00,73.31,73.38,73.31,73.38,17200.0,58.6562,58.7122,58.6562,58.7122,17200.0
2012-06-11 11:35:00,73.4,73.49,73.4,73.49,15600.0,58.7282,58.8002,58.7282,58.8002,15600.0
2012-06-11 11:40:00,73.48,73.49,73.44,73.44,25900.0,58.7922,58.8002,58.7602,58.7602,25900.0
2012-06-11 11:45:00,73.46,73.46,73.42,73.46,18700.0,58.7762,58.7762,58.7442,58.7762,18700.0
2012-06-11 11:50:00,73.46,73.46,73.32,73.32,28700.0,58.7762,58.7762,58.6642,58.6642,28700.0
2012-06-11 11:55:00,73.34,73.46,73.28,73.44,44700.0,58.6802,58.7762,58.6322,58.7602,44700.0
2012-06-11 12:00:00,73.43,73.44,73.39,73.43,9800.0,58.7522,58.7602,58.7202,58.7522,9800.0
2012-06-11 12:05:00,73.43,73.5,73.37,73.39,39000.0,58.7522,58.8082,58.7042,58.7202,39000.0
2012-06-11 12:10:00,73.39,73.42,73.35,73.36,13000.0,58.7202,58.7442,58.6882,58.6962,13000.0
2012-06-11 12:15:00,73.36,73.37,73.32,73.36,25500.0,58.6962,58.7042,58.6642,58.6962,25500.0
2012-06-11 12:20:00,73.37,73.39,73.32,73.33,15200.0,58.7042,58.7202,58.6642,58.6722,15200.0
2012-06-11 12:25:00,73.32,73.34,73.31,73.32,10600.0,58.6642,58.6802,58.6562,58.6642,10600.0
2012-06-11 12:30:00,73.35,73.37,73.32,73.33,10000.0,58.6882,58.7042,58.6642,58.6722,10000.0
2012-06-11 12:35:00,73.34,73.4,73.33,73.38,17300.0,58.6802,58.7282,58.6722,58.7122,17300.0
2012-06-11 12:40:00,73.38,73.39,73.36,73.39,7700.0,58.7122,58.7202,58.6962,58.7202,7700.0
2012-06-11 12:45:00,73.39,73.45,73.39,73.41,7300.0,58.7202,58.7682,58.7202,58.7362,7300.0
2012-06-11 12:50:00,73.41,73.43,73.39,73.4,2800.0,58.7362,58.7522,58.7202,58.7282,2800.0
2012-06-11 12:55:00,73.4,73.41,73.39,73.41,2100.0,58.7282,58.7362,58.7202,58.7362,2100.0
2012-06-11 13:00:00,73.42,73.46,73.37,73.46,11000.0,58.7442,58.7762,58.7042,58.7762,11000.0
2012-06-11 13:05:00,73.46,73.48,73.45,73.48,7800.0,58.7762,58.7922,58.7682,58.7922,7800.0
2012-06-11 13:10:00,73.46,73.56,73.46,73.56,44100.0,58.7762,58.8562,58.7762,58.8562,44100.0
2012-06-11 13:15:00,73.55,73.57,73.49,73.55,22700.0,58.8482,58.8642,58.8002,58.8482,22700.0
2012-06-11 13:20:00,73.54,73.54,73.48,73.48,12200.0,58.8402,58.8402,58.7922,58.7922,12200.0
2012-06-11 13:25:00,73.5,73.5,73.46,73.49,1600.0,58.8082,58.8082,58.7762,58.8002,1600.0
2012-06-11 13:30:00,73.46,73.47,73.37,73.41,10800.0,58.7762,58.7842,58.7042,58.7362,10800.0
2012-06-11 13:35:00,73.4,73.47,73.4,73.43,9000.0,58.7282,58.7842,58.7282,58.7522,9000.0
2012-06-11 13:40:00,73.4,73.4,73.31,73.31,6500.0,58.7282,58.7282,58.6562,58.6562,6500.0
2012-06-11 13:45:00,73.32,73.34,73.3,73.31,12500.0,58.6642,58.6802,58.6482,58.6562,12500.0
2012-06-11 13:50:00,73.32,73.36,73.32,73.36,4700.0,58.6642,58.6962,58.6642,58.6962,4700.0
2012-06-11 13:55:00,73.36,73.36,73.33,73.33,2300.0,58.6962,58.6962,58.6722,58.6722,2300.0
2012-06-11 14:00:00,73.3,73.3,73.12,73.13,24300.0,58.6482,58.6482,58.5042,58.5122,24300.0
2012-06-11 14:05:00,73.15,73.21,73.15,73.18,6400.0,58.5282,58.5762,58.5282,58.5522,6400.0
2012-06-11 14:10:00,73.16,73.19,73.15,73.16,6600.0,58.5362,58.5602,58.5282,58.5362,6600.0
2012-06-11 14:15:00,73.16,73.18,73.09,73.09,30100.0,58.5362,58.5522,58.4802,58.4802,30100.0
2012-06-11 14:20:00,73.11,73.14,73.08,73.12,12300.0,58.4962,58.5202,58.4722,58.5042,12300.0
2012-06-11 14:25:00,73.13,73.16,73.12,73.13,9500.0,58.5122,58.5362,58.5042,58.5122,9500.0
2012-06-11 14:30:00,73.13,73.22,73.12,73.21,8400.0,58.5122,58.5842,58.5042,58.5762,8400.0
2012-06-11 14:35:00,73.21,73.22,73.16,73.17,7600.0,58.5762,58.5842,58.5362,58.5442,7600.0
2012-06-11 14:40:00,73.19,73.23,73.19,73.22,6000.0,58.5602,58.5922,58.5602,58.5842,6000.0
2012-06-11 14:45:00,73.22,73.22,73.15,73.16,15100.0,58.5842,58.5842,58.5282,58.5362,15100.0
2012-06-11 14:50:00,73.15,73.16,73.12,73.12,13000.0,58.5282,58.5362,58.5042,58.5042,13000.0
2012-06-11 14:55:00,73.11,73.19,73.11,73.15,18600.0,58.4962,58.5602,58.4962,58.5282,18600.0
2012-06-11 15:00:00,73.13,73.15,73.08,73.08,17600.0,58.5122,58.5282,58.4722,58.4722,17600.0
2012-06-11 15:05:00,73.08,73.09,73.03,73.03,10700.0,58.4722,58.4802,58.4321,58.4321,10700.0
2012-06-11 15:10:00,73.04,73.04,72.95,72.97,10100.0,58.4401,58.4401,58.3681,58.3841,10100.0
2012-06-11 15:15:00,72.97,72.97,72.88,72.91,50600.0,58.3841,58.3841,58.3121,58.3361,50600.0
2012-06-11 15:20:00,72.9,72.91,72.85,72.87,29800.0,58.3281,58.3361,58.2881,58.3041,29800.0
2012-06-11 15:25:00,72.88,72.88,72.8,72.87,11400.0,58.3121,58.3121,58.2481,58.3041,11400.0
2012-06-11 15:30:00,72.88,72.97,72.88,72.88,10900.0,58.3121,58.3841,58.3121,58.3121,10900.0
2012-06-11 15:35:00,72.88,72.95,72.84,72.95,15200.0,58.3121,58.3681,58.2801,58.3681,15200.0
2012-06-11 15:40:00,72.97,73.02,72.95,72.99,13500.0,58.3841,58.4241,58.3681,58.4001,13500.0
2012-06-11 15:45:00,72.98,72.98,72.79,72.79,12800.0,58.3921,58.3921,58.2401,58.2401,12800.0
2012-06-11 15:50:00,72.78,72.79,72.63,72.63,39700.0,58.2321,58.2401,58.1121,58.1121,39700.0
2012-06-11 15:55:00,72.64,72.64,72.53,72.6,94300.0,58.1201,58.1201,58.0321,58.0881,94300.0
2012-06-12 09:30:00,72.81,72.9,72.74,72.9,22900.0,58.2561,58.3281,58.2001,58.3281,22900.0
2012-06-12 09:35:00,72.91,72.93,72.72,72.72,36000.0,58.3361,58.3521,58.1841,58.1841,36000.0
2012-06-12 09:40:00,72.74,72.8,72.67,72.79,52700.0,58.2001,58.2481,58.1441,58.2401,52700.0
2012-06-12 09:45:00,72.79,72.91,72.77,72.83,33900.0,58.2401,58.3361,58.2241,58.2721,33900.0
2012-06-12 09:50:00,72.86,72.94,72.85,72.85,24100.0,58.2961,58.3601,58.2881,58.2881,24100.0
2012-06-12 09:55:00,72.85,72.94,72.78,72.83,22500.0,58.2881,58.3601,58.2321,58.2721,22500.0
2012-06-12 10:00:00,72.84,73.01,72.81,72.82,34900.0,58.2801,58.4161,58.2561,58.2641,34900.0
2012-06-12 10:05:00,72.79,72.84,72.62,72.65,19000.0,58.2401,58.2801,58.1041,58.1281,19000.0
2012-06-12 10:10:00,72.65,72.68,72.58,72.6,13100.0,58.1281,58.1521,58.0721,58.0881,13100.0
2012-06-12 10:15:00,72.59,72.71,72.54,72.59,33600.0,58.0801,58.1761,58.0401,58.0801,33600.0
2012-06-12 10:20:00,72.6,72.64,72.53,72.62,25400.0,58.0881,58.1201,58.0321,58.1041,25400.0
2012-06-12 10:25:00,72.63,72.65,72.61,72.61,13000.0,58.1121,58.1281,58.0961,58.0961,13000.0
2012-06-12 10:30:00,72.59,72.59,72.5,72.55,31500.0,58.0801,58.0801,58.0081,58.0481,31500.0
2012-06-12 10:35:00,72.55,72.6,72.46,72.47,48600.0,58.0481,58.0881,57.9761,57.9841,48600.0
2012-06-12 10:40:00,72.48,72.68,72.47,72.65,25300.0,57.9921,58.1521,57.9841,58.1281,25300.0
2012-06-12 10:45:00,72.66,72.8,72.63,72.78,24400.0,58.1361,58.2481,58.1121,58.2321,24400.0
2012-06-12 10:50:00,72.77,72.77,72.7,72.73,22700.0,58.2241,58.2241,58.1681,58.1921,22700.0
2012-06-12 10:55:00,72.74,72.8,72.69,72.73,35400.0,58.2001,58.2481,58.1601,58.1921,35400.0
2012-06-12 11:00:00,72.74,72.91,72.72,72.88,20600.0,58.2001,58.3361,58.1841,58.3121,20600.0
2012-06-12 11:05:00,72.89,72.95,72.89,72.9,25300.0,58.3201,58.3681,58.3201,58.3281,25300.0
2012-06-12 11:10:00,72.9,73.11,72.9,73.06,43400.0,58.3281,58.4962,58.3281,58.4561,43400.0
2012-06-12 11:15:00,73.07,73.09,73.02,73.03,17700.0,58.4641,58.4802,58.4241,58.4321,17700.0
2012-06-12 11:20:00,73.05,73.24,73.04,73.2,29400.0,58.4481,58.6002,58.4401,58.5682,29400.0
2012-06-12 11:25:00,73.24,73.27,73.18,73.18,25600.0,58.6002,58.6242,58.5522,58.5522,25600.0
2012-06-12 11:30:00,73.19,73.21,73.15,73.16,12400.0,58.5602,58.5762,58.5282,58.5362,12400.0
2012-06-12 11:35:00,73.18,73.18,73.12,73.13,11800.0,58.5522,58.5522,58.5042,58.5122,11800.0
2012-06-12 11:40:00,73.16,73.18,73.12,73.17,11800.0,58.5362,58.5522,58.5042,58.5442,11800.0
2012-06-12 11:45:00,73.16,73.18,73.09,73.1,10300.0,58.5362,58.5522,58.4802,58.4882,10300.0
2012-06-12 11:50:00,73.1,73.11,73.01,73.01,11800.0,58.4882,58.4962,58.4161,58.4161,11800.0
2012-06-12 11:55:00,73.03,73.05,73.01,73.03,9900.0,58.4321,58.4481,58.4161,58.4321,9900.0
2012-06-12 12:00:00,73.04,73.11,73.04,73.1,8300.0,58.4401,58.4962,58.4401,58.4882,8300.0
2012-06-12 12:05:00,73.1,73.1,73.0,73.01,10500.0,58.4882,58.4882,58.4081,58.4161,10500.0
2012-06-12 12:10:00,73.0,73.0,72.93,72.98,34300.0,58.4081,58.4081,58.3521,58.3921,34300.0
2012-06-12 12:15:00,72.97,72.99,72.94,72.99,13700.0,58.3841,58.4001,58.3601,58.4001,13700.0
2012-06-12 12:20:00,72.98,73.04,72.98,73.04,18500.0,58.3921,58.4401,58.3921,58.4401,18500.0
2012-06-12 12:25:00,73.04,73.04,72.98,72.98,17700.0,58.4401,58.4401,58.3921,58.3921,17700.0
2012-06-12 12:30:00,72.98,73.02,72.96,73.0,10500.0,58.3921,58.4241,58.3761,58.4081,10500.0
2012-06-12 12:35:00,73.01,73.08,73.0,73.04,5900.0,58.4161,58.4722,58.4081,58.4401,5900.0
2012-06-12 12:40:00,73.04,73.05,72.98,72.98,4600.0,58.4401,58.4481,58.3921,58.3921,4600.0
2012-06-12 12:45:00,72.97,73.01,72.94,72.95,10600.0,58.3841,58.4161,58.3601,58.3681,10600.0
2012-06-12 12:50:00,72.96,72.97,72.9,72.92,12000.0,58.3761,58.3841,58.3281,58.3441,12000.0
2012-06-12 12:55:00,72.9,72.93,72.9,72.93,22600.0,58.3281,58.3521,58.3281,58.3521,22600.0
2012-06-12 13:00:00,72.94,72.94,72.9,72.9,20600.0,58.3601,58.3601,58.3281,58.3281,20600.0
2012-06-12 13:05:00,72.9,72.92,72.9,72.92,6400.0,58.3281,58.3441,58.3281,58.3441,6400.0
2012-06-12 13:10:00,72.91,73.14,72.91,73.09,43600.0,58.3361,58.5202,58.3361,58.4802,43600.0
2012-06-12 13:15:00,73.08,73.13,73.08,73.13,20300.0,58.4722,58.5122,58.4722,58.5122,20300.0
2012-06-12 13:20:00,73.13,73.15,73.06,73.07,22000.0,58.5122,58.5282,58.4561,58.4641,22000.0
2012-06-12 13:25:00,73.09,73.09,73.02,73.02,19600.0,58.4802,58.4802,58.4241,58.4241,19600.0
2012-06-12 13:30:00,73.03,73.08,73.03,73.04,20100.0,58.4321,58.4722,58.4321,58.4401,20100.0
2012-06-12 13:35:00,73.05,73.12,73.05,73.09,13200.0,58.4481,58.5042,58.4481,58.4802,13200.0
2012-06-12 13:40:00,73.14,73.15,73.09,73.1,21900.0,58.5202,58.5282,58.4802,58.4882,21900.0
2012-06-12 13:45:00,73.09,73.12,73.03,73.05,19600.0,58.4802,58.5042,58.4321,58.4481,19600.0
2012-06-12 13:50:00,73.07,73.12,73.01,73.06,25400.0,58.4641,58.5042,58.4161,58.4561,25400.0
2012-06-12 13:55:00,73.07,73.07,72.98,73.01,28200.0,58.4641,58.4641,58.3921,58.4161,28200.0
2012-06-12 14:00:00,73.01,73.08,72.99,73.08,22200.0,58.4161,58.4722,58.4001,58.4722,22200.0
2012-06-12 14:05:00,73.07,73.07,73.02,73.05,13700.0,58.4641,58.4641,58.4241,58.4481,13700.0
2012-06-12 14:10:00,73.02,73.03,72.95,73.03,26300.0,58.4241,58.4321,58.3681,58.4321,26300.0
2012-06-12 14:15:00,73.01,73.04,72.98,73.03,18500.0,58.4161,58.4401,58.3921,58.4321,18500.0
2012-06-12 14:20:00,73.03,73.07,72.98,73.06,48700.0,58.4321,58.4641,58.3921,58.4561,48700.0
2012-06-12 14:25:00,73.04,73.07,73.02,73.02,10800.0,58.4401,58.4641,58.4241,58.4241,10800.0
2012-06-12 14:30:00,73.02,73.18,73.02,73.18,24400.0,58.4241,58.5522,58.4241,58.5522,24400.0
2012-06-12 14:35:00,73.19,73.24,73.16,73.24,12300.0,58.5602,58.6002,58.5362,58.6002,12300.0
2012-06-12 14:40:00,73.23,73.23,73.18,73.18,10400.0,58.5922,58.5922,58.5522,58.5522,10400.0
2012-06-12 14:45:00,73.18,73.22,73.18,73.21,20700.0,58.5522,58.5842,58.5522,58.5762,20700.0
2012-06-12 14:50:00,73.2,73.21,73.09,73.1,10500.0,58.5682,58.5762,58.4802,58.4882,10500.0
2012-06-12 14:55:00,73.1,73.15,73.1,73.14,11200.0,58.4882,58.5282,58.4882,58.5202,11200.0
2012-06-12 15:00:00,73.12,73.17,73.12,73.15,9700.0,58.5042,58.5442,58.5042,58.5282,9700.0
2012-06-12 15:05:00,73.17,73.18,73.15,73.17,6500.0,58.5442,58.5522,58.5282,58.5442,6500.0
2012-06-12 15:10:00,73.19,73.21,73.16,73.16,14900.0,58.5602,58.5762,58.5362,58.5362,14900.0
2012-06-12 15:15:00,73.13,73.18,73.11,73.13,13200.0,58.5122,58.5522,58.4962,58.5122,13200.0
2012-06-12 15:20:00,73.1,73.17,73.08,73.15,19500.0,58.4882,58.5442,58.4722,58.5282,19500.0
2012-06-12 15:25:00,73.17,73.28,73.15,73.26,20400.0,58.5442,58.6322,58.5282,58.6162,20400.0
2012-06-12 15:30:00,73.26,73.26,73.18,73.18,22100.0,58.6162,58.6162,58.5522,58.5522,22100.0
2012-06-12 15:35:00,73.18,73.25,73.18,73.25,11200.0,58.5522,58.6082,58.5522,58.6082,11200.0
2012-06-12 15:40:00,73.25,73.45,73.25,73.41,36300.0,58.6082,58.7682,58.6082,58.7362,36300.0
2012-06-12 15:45:00,73.41,73.44,73.37,73.39,14700.0,58.7362,58.7602,58.7042,58.7202,14700.0
2012-06-12 15:50:00,73.36,73.44,73.36,73.43,25400.0,58.6962,58.7602,58.6962,58.7522,25400.0
2012-06-12 15:55:00,73.42,73.44,73.39,73.41,25300.0,58.7442,58.7602,58.7202,58.7362,25300.0
2012-06-13 09:30:00,73.2,73.2,73.05,73.05,20600.0,58.5682,58.5682,58.4481,58.4481,20600.0
2012-06-13 09:35:00,73.05,73.16,73.02,73.1,27000.0,58.4481,58.5362,58.4241,58.4882,27000.0
2012-06-13 09:40:00,73.07,73.22,73.06,73.16,28300.0,58.4641,58.5842,58.4561,58.5362,28300.0
2012-06-13 09:45:00,73.16,73.18,73.08,73.12,22200.0,58.5362,58.5522,58.4722,58.5042,22200.0
2012-06-13 09:50:00,73.11,73.11,72.96,73.01,31000.0,58.4962,58.4962,58.3761,58.4161,31000.0
2012-06-13 09:55:00,73.0,73.04,72.94,73.04,27000.0,58.4081,58.4401,58.3601,58.4401,27000.0
2012-06-13 10:00:00,73.01,73.18,73.0,73.15,19300.0,58.4161,58.5522,58.4081,58.5282,19300.0
2012-06-13 10:05:00,73.14,73.25,73.12,73.19,27300.0,58.5202,58.6082,58.5042,58.5602,27300.0
2012-06-13 10:10:00,73.2,73.34,73.2,73.28,24600.0,58.5682,58.6802,58.5682,58.6322,24600.0
2012-06-13 10:15:00,73.3,73.33,73.28,73.33,10100.0,58.6482,58.6722,58.6322,58.6722,10100.0
2012-06-13 10:20:00,73.34,73.35,73.27,73.29,24400.0,58.6802,58.6882,58.6242,58.6402,24400.0
2012-06-13 10:25:00,73.29,73.29,73.22,73.28,14600.0,58.6402,58.6402,58.5842,58.6322,14600.0
2012-06-13 10:30:00,73.29,73.42,73.29,73.42,23100.0,58.6402,58.7442,58.6402,58.7442,23100.0
2012-06-13 10:35:00,73.43,73.55,73.43,73.54,24800.0,58.7522,58.8482,58.7522,58.8402,24800.0
2012-06-13 10:40:00,73.55,73.58,73.49,73.57,26700.0,58.8482,58.8722,58.8002,58.8642,26700.0
2012-06-13 10:45:00,73.58,73.61,73.49,73.52,21900.0,58.8722,58.8962,58.8002,58.8242,21900.0
2012-06-13 10:50:00,73.55,73.57,73.5,73.54,14000.0,58.8482,58.8642,58.8082,58.8402,14000.0
2012-06-13 10:55:00,73.54,73.59,73.51,73.56,23300.0,58.8402,58.8802,58.8162,58.8562,23300.0
2012-06-13 11:00:00,73.56,73.56,73.4,73.44,14000.0,58.8562,58.8562,58.7282,58.7602,14000.0
2012-06-13 11:05:00,73.42,73.44,73.35,73.37,7300.0,58.7442,58.7602,58.6882,58.7042,7300.0
2012-06-13 11:10:00,73.38,73.43,73.33,73.41,21400.0,58.7122,58.7522,58.6722,58.7362,21400.0
2012-06-13 11:15:00,73.41,73.44,73.37,73.41,17400.0,58.7362,58.7602,58.7042,58.7362,17400.0
2012-06-13 11:20:00,73.43,73.48,73.43,73.47,5100.0,58.7522,58.7922,58.7522,58.7842,5100.0
2012-06-13 11:25:00,73.44,73.44,73.39,73.41,4600.0,58.7602,58.7602,58.7202,58.7362,4600.0
2012-06-13 11:30:00,73.41,73.51,73.41,73.51,6500.0,58.7362,58.8162,58.7362,58.8162,6500.0
2012-06-13 11:35:00,73.54,73.54,73.44,73.45,19300.0,58.8402,58.8402,58.7602,58.7682,19300.0
2012-06-13 11:40:00,73.45,73.48,73.42,73.42,9500.0,58.7682,58.7922,58.7442,58.7442,9500.0
2012-06-13 11:45:00,73.42,73.42,73.39,73.4,10400.0,58.7442,58.7442,58.7202,58.7282,10400.0
2012-06-13 11:50:00,73.41,73.42,73.32,73.33,27300.0,58.7362,58.7442,58.6642,58.6722,27300.0
2012-06-13 11:55:00,73.32,73.37,73.32,73.35,9400.0,58.6642,58.7042,58.6642,58.6882,9400.0
2012-06-13 12:00:00,73.34,73.35,73.32,73.32,8300.0,58.6802,58.6882,58.6642,58.6642,8300.0
2012-06-13 12:05:00,73.31,73.31,73.21,73.25,17500.0,58.6562,58.6562,58.5762,58.6082,17500.0
2012-06-13 12:10:00,73.24,73.34,73.23,73.32,20100.0,58.6002,58.6802,58.5922,58.6642,20100.0
2012-06-13 12:15:00,73.32,73.35,73.29,73.35,17100.0,58.6642,58.6882,58.6402,58.6882,17100.0
2012-06-13 12:20:00,73.34,73.37,73.32,73.35,20200.0,58.6802,58.7042,58.6642,58.6882,20200.0
2012-06-13 12:25:00,73.35,73.35,73.31,73.33,15900.0,58.6882,58.6882,58.6562,58.6722,15900.0
2012-06-13 12:30:00,73.34,73.43,73.34,73.43,8000.0,58.6802,58.7522,58.6802,58.7522,8000.0
2012-06-13 12:35:00,73.43,73.51,73.42,73.5,8800.0,58.7522,58.8162,58.7442,58.8082,8800.0
2012-06-13 12:40:00,73.56,73.57,73.53,73.56,8300.0,58.8562,58.8642,58.8322,58.8562,8300.0
2012-06-13 12:45:00,73.57,73.62,73.51,73.51,21800.0,58.8642,58.9042,58.8162,58.8162,21800.0
2012-06-13 12:50:00,73.52,73.52,73.46,73.5,11000.0,58.8242,58.8242,58.7762,58.8082,11000.0
2012-06-13 12:55:00,73.5,73.51,73.47,73.51,5100.0,58.8082,58.8162,58.7842,58.8162,5100.0
2012-06-13 13:00:00,73.5,73.52,73.47,73.49,4700.0,58.8082,58.8242,58.7842,58.8002,4700.0
2012-06-13 13:05:00,73.48,73.56,73.46,73.55,10200.0,58.7922,58.8562,58.7762,58.8482,10200.0
2012-06-13 13:10:00,73.55,73.57,73.51,73.51,10700.0,58.8482,58.8642,58.8162,58.8162,10700.0
2012-06-13 13:15:00,73.5,73.53,73.47,73.53,6400.0,58.8082,58.8322,58.7842,58.8322,6400.0
2012-06-13 13:20:00,73.5,73.52,73.46,73.46,2000.0,58.8082,58.8242,58.7762,58.7762,2000.0
2012-06-13 13:25:00,73.45,73.56,73.43,73.56,24800.0,58.7682,58.8562,58.7522,58.8562,24800.0
2012-06-13 13:30:00,73.56,73.56,73.54,73.56,3500.0,58.8562,58.8562,58.8402,58.8562,3500.0
2012-06-13 13:35:00,73.56,73.59,73.54,73.58,8900.0,58.8562,58.8802,58.8402,58.8722,8900.0
2012-06-13 13:40:00,73.57,73.57,73.5,73.51,6600.0,58.8642,58.8642,58.8082,58.8162,6600.0
2012-06-13 13:45:00,73.43,73.49,73.42,73.43,22100.0,58.7522,58.8002,58.7442,58.7522,22100.0
2012-06-13 13:50:00,73.42,73.49,73.41,73.44,8200.0,58.7442,58.8002,58.7362,58.7602,8200.0
2012-06-13 13:55:00,73.44,73.45,73.3,73.31,19000.0,58.7602,58.7682,58.6482,58.6562,19000.0
2012-06-13 14:00:00,73.31,73.36,73.31,73.33,17900.0,58.6562,58.6962,58.6562,58.6722,17900.0
2012-06-13 14:05:00,73.33,73.34,73.3,73.32,12900.0,58.6722,58.6802,58.6482,58.6642,12900.0
2012-06-13 14:10:00,73.31,73.31,73.24,73.25,17400.0,58.6562,58.6562,58.6002,58.6082,17400.0
2012-06-13 14:15:00,73.24,73.3,73.24,73.3,14300.0,58.6002,58.6482,58.6002,58.6482,14300.0
2012-06-13 14:20:00,73.28,73.32,73.28,73.3,22600.0,58.6322,58.6642,58.6322,58.6482,22600.0
2012-06-13 14:25:00,73.31,73.31,73.26,73.28,21200.0,58.6562,58.6562,58.6162,58.6322,21200.0
2012-06-13 14:30:00,73.28,73.31,73.23,73.25,24100.0,58.6322,58.6562,58.5922,58.6082,24100.0
2012-06-13 14:35:00,73.25,73.25,73.21,73.22,6700.0,58.6082,58.6082,58.5762,58.5842,6700.0
2012-06-13 14:40:00,73.24,73.24,73.08,73.1,23200.0,58.6002,58.6002,58.4722,58.4882,23200.0
2012-06-13 14:45:00,73.07,73.14,73.04,73.14,21000.0,58.4641,58.5202,58.4401,58.5202,21000.0
2012-06-13 14:50:00,73.13,73.13,73.07,73.07,7100.0,58.5122,58.5122,58.4641,58.4641,7100.0
2012-06-13 14:55:00,73.1,73.1,73.05,73.06,7700.0,58.4882,58.4882,58.4481,58.4561,7700.0
2012-06-13 15:00:00,73.05,73.11,72.98,72.98,12500.0,58.4481,58.4962,58.3921,58.3921,12500.0
2012-06-13 15:05:00,72.97,73.03,72.96,73.02,9900.0,58.3841,58.4321,58.3761,58.4241,9900.0
2012-06-13 15:10:00,73.03,73.04,72.95,72.97,13900.0,58.4321,58.4401,58.3681,58.3841,13900.0
2012-06-13 15:15:00,72.94,73.0,72.82,72.82,33700.0,58.3601,58.4081,58.2641,58.2641,33700.0
2012-06-13 15:20:00,72.82,72.83,72.74,72.83,30100.0,58.2641,58.2721,58.2001,58.2721,30100.0
2012-06-13 15:25:00,72.81,72.82,72.71,72.73,24700.0,58.2561,58.2641,58.1761,58.1921,24700.0
2012-06-13 15:30:00,72.73,72.83,72.71,72.78,16800.0,58.1921,58.2721,58.1761,58.2321,16800.0
2012-06-13 15:35:00,72.79,72.84,72.78,72.81,23300.0,58.2401,58.2801,58.2321,58.2561,23300.0
2012-06-13 15:40:00,72.8,72.8,72.74,72.75,26600.0,58.2481,58.2481,58.2001,58.2081,26600.0
2012-06-13 15:45:00,72.75,72.79,72.65,72.66,24000.0,58.2081,58.2401,58.1281,58.1361,24000.0
2012-06-13 15:50:00,72.67,72.78,72.66,72.74,18300.0,58.1441,58.2321,58.1361,58.2001,18300.0
2012-06-13 15:55:00,72.74,72.9,72.74,72.89,115700.0,58.2001,58.3281,58.2001,58.3201,115700.0
2012-06-14 09:30:00,73.03,73.1,72.95,72.96,34100.0,58.4321,58.4882,58.3681,58.3761,34100.0
2012-06-14 09:35:00,72.94,73.0,72.89,72.89,22400.0,58.3601,58.4081,58.3201,58.3201,22400.0
2012-06-14 09:40:00,72.88,72.95,72.84,72.9,27900.0,58.3121,58.3681,58.2801,58.3281,27900.0
2012-06-14 09:45:00,72.88,73.03,72.86,72.96,39300.0,58.3121,58.4321,58.2961,58.3761,39300.0
2012-06-14 09:50:00,72.98,73.06,72.92,73.03,38500.0,58.3921,58.4561,58.3441,58.4321,38500.0
2012-06-14 09:55:00,73.05,73.27,73.02,73.26,36100.0,58.4481,58.6242,58.4241,58.6162,36100.0
2012-06-14 10:00:00,73.25,73.35,73.25,73.28,38800.0,58.6082,58.6882,58.6082,58.6322,38800.0
2012-06-14 10:05:00,73.28,73.38,73.27,73.29,17800.0,58.6322,58.7122,58.6242,58.6402,17800.0
2012-06-14 10:10:00,73.28,73.34,73.26,73.28,24500.0,58.6322,58.6802,58.6162,58.6322,24500.0
2012-06-14 10:15:00,73.28,73.34,73.23,73.32,14700.0,58.6322,58.6802,58.5922,58.6642,14700.0
2012-06-14 10:20:00,73.27,73.29,73.24,73.26,17400.0,58.6242,58.6402,58.6002,58.6162,17400.0
2012-06-14 10:25:00,73.28,73.3,73.23,73.28,24400.0,58.6322,58.6482,58.5922,58.6322,24400.0
2012-06-14 10:30:00,73.31,73.31,73.17,73.27,19600.0,58.6562,58.6562,58.5442,58.6242,19600.0
2012-06-14 10:35:00,73.27,73.33,73.24,73.26,10500.0,58.6242,58.6722,58.6002,58.6162,10500.0
2012-06-14 10:40:00,73.26,73.34,73.26,73.28,19200.0,58.6162,58.6802,58.6162,58.6322,19200.0
2012-06-14 10:45:00,73.26,73.37,73.24,73.33,20400.0,58.6162,58.7042,58.6002,58.6722,20400.0
2012-06-14 10:50:00,73.33,73.37,73.32,73.36,9700.0,58.6722,58.7042,58.6642,58.6962,9700.0
2012-06-14 10:55:00,73.38,73.45,73.38,73.41,14900.0,58.7122,58.7682,58.7122,58.7362,14900.0
2012-06-14 11:00:00,73.43,73.45,73.39,73.42,13700.0,58.7522,58.7682,58.7202,58.7442,13700.0
2012-06-14 11:05:00,73.43,73.43,73.37,73.41,8900.0,58.7522,58.7522,58.7042,58.7362,8900.0
2012-06-14 11:10:00,73.41,73.48,73.38,73.46,26600.0,58.7362,58.7922,58.7122,58.7762,26600.0
2012-06-14 11:15:00,73.47,73.48,73.41,73.44,36100.0,58.7842,58.7922,58.7362,58.7602,36100.0
2012-06-14 11:20:00,73.47,73.49,73.45,73.49,13300.0,58.7842,58.8002,58.7682,58.8002,13300.0
2012-06-14 11:25:00,73.52,73.53,73.5,73.52,14500.0,58.8242,58.8322,58.8082,58.8242,14500.0
2012-06-14 11:30:00,73.53,73.55,73.48,73.48,14000.0,58.8322,58.8482,58.7922,58.7922,14000.0
2012-06-14 11:35:00,73.47,73.53,73.47,73.52,14100.0,58.7842,58.8322,58.7842,58.8242,14100.0
2012-06-14 11:40:00,73.52,73.54,73.47,73.49,31400.0,58.8242,58.8402,58.7842,58.8002,31400.0
2012-06-14 11:45:00,73.48,73.51,73.48,73.49,25700.0,58.7922,58.8162,58.7922,58.8002,25700.0
2012-06-14 11:50:00,73.49,73.52,73.49,73.5,14200.0,58.8002,58.8242,58.8002,58.8082,14200.0
2012-06-14 11:55:00,73.51,73.52,73.42,73.43,28500.0,58.8162,58.8242,58.7442,58.7522,28500.0
2012-06-14 12:00:00,73.43,73.47,73.42,73.46,12700.0,58.7522,58.7842,58.7442,58.7762,12700.0
2012-06-14 12:05:00,73.46,73.47,73.43,73.45,16200.0,58.7762,58.7842,58.7522,58.7682,16200.0
2012-06-14 12:10:00,73.44,73.51,73.42,73.42,35800.0,58.7602,58.8162,58.7442,58.7442,35800.0
2012-06-14 12:15:00,73.44,73.45,73.43,73.45,18300.0,58.7602,58.7682,58.7522,58.7682,18300.0
2012-06-14 12:20:00,73.45,73.47,73.42,73.44,13700.0,58.7682,58.7842,58.7442,58.7602,13700.0
2012-06-14 12:25:00,73.44,73.46,73.42,73.42,7900.0,58.7602,58.7762,58.7442,58.7442,7900.0
2012-06-14 12:30:00,73.42,73.42,73.39,73.42,25800.0,58.7442,58.7442,58.7202,58.7442,25800.0
2012-06-14 12:35:00,73.43,73.46,73.43,73.46,11200.0,58.7522,58.7762,58.7522,58.7762,11200.0
2012-06-14 12:40:00,73.47,73.49,73.46,73.47,8800.0,58.7842,58.8002,58.7762,58.7842,8800.0
2012-06-14 12:45:00,73.47,73.54,73.46,73.52,14000.0,58.7842,58.8402,58.7762,58.8242,14000.0
2012-06-14 12:50:00,73.52,73.55,73.51,73.52,13500.0,58.8242,58.8482,58.8162,58.8242,13500.0
2012-06-14 12:55:00,73.52,73.54,73.51,73.52,3200.0,58.8242,58.8402,58.8162,58.8242,3200.0
2012-06-14 13:00:00,73.51,73.57,73.5,73.56,14300.0,58.8162,58.8642,58.8082,58.8562,14300.0
2012-06-14 13:05:00,73.56,73.59,73.55,73.55,8800.0,58.8562,58.8802,58.8482,58.8482,8800.0
2012-06-14 13:10:00,73.55,73.58,73.52,73.52,13000.0,58.8482,58.8722,58.8242,58.8242,13000.0
2012-06-14 13:15:00,73.5,73.52,73.49,73.5,13400.0,58.8082,58.8242,58.8002,58.8082,13400.0
2012-06-14 13:20:00,73.5,73.5,73.41,73.41,21500.0,58.8082,58.8082,58.7362,58.7362,21500.0
2012-06-14 13:25:00,73.41,73.46,73.4,73.43,5300.0,58.7362,58.7762,58.7282,58.7522,5300.0
2012-06-14 13:30:00,73.43,73.5,73.4,73.46,21800.0,58.7522,58.8082,58.7282,58.7762,21800.0
2012-06-14 13:35:00,73.48,73.52,73.46,73.5,22400.0,58.7922,58.8242,58.7762,58.8082,22400.0
2012-06-14 13:40:00,73.5,73.5,73.46,73.46,4100.0,58.8082,58.8082,58.7762,58.7762,4100.0
2012-06-14 13:45:00,73.45,73.46,73.42,73.44,9800.0,58.7682,58.7762,58.7442,58.7602,9800.0
2012-06-14 13:50:00,73.45,73.47,73.43,73.47,11500.0,58.7682,58.7842,58.7522,58.7842,11500.0
2012-06-14 13:55:00,73.47,73.49,73.45,73.45,10500.0,58.7842,58.8002,58.7682,58.7682,10500.0
2012-06-14 14:00:00,73.46,73.48,73.45,73.46,5200.0,58.7762,58.7922,58.7682,58.7762,5200.0
2012-06-14 14:05:00,73.47,73.53,73.46,73.51,9800.0,58.7842,58.8322,58.7762,58.8162,9800.0
2012-06-14 14:10:00,73.52,73.52,73.47,73.51,50200.0,58.8242,58.8242,58.7842,58.8162,50200.0
2012-06-14 14:15:00,73.5,73.51,73.45,73.46,28000.0,58.8082,58.8162,58.7682,58.7762,28000.0
2012-06-14 14:20:00,73.46,73.47,73.38,73.38,29700.0,58.7762,58.7842,58.7122,58.7122,29700.0
2012-06-14 14:25:00,73.38,73.38,73.33,73.36,28600.0,58.7122,58.7122,58.6722,58.6962,28600.0
2012-06-14 14:30:00,73.33,73.33,73.27,73.27,21100.0,58.6722,58.6722,58.6242,58.6242,21100.0
2012-06-14 14:35:00,73.27,73.31,73.27,73.31,10300.0,58.6242,58.6562,58.6242,58.6562,10300.0
2012-06-14 14:40:00,73.31,73.32,73.29,73.32,11500.0,58.6562,58.6642,58.6402,58.6642,11500.0
2012-06-14 14:45:00,73.3,73.3,73.25,73.26,12000.0,58.6482,58.6482,58.6082,58.6162,12000.0
2012-06-14 14:50:00,73.27,73.28,73.22,73.22,8600.0,58.6242,58.6322,58.5842,58.5842,8600.0
2012-06-14 14:55:00,73.21,73.24,73.19,73.2,15000.0,58.5762,58.6002,58.5602,58.5682,15000.0
2012-06-14 15:00:00,73.17,73.29,73.17,73.27,8100.0,58.5442,58.6402,58.5442,58.6242,8100.0
2012-06-14 15:05:00,73.3,73.91,73.3,73.6,174900.0,58.6482,59.1362,58.6482,58.8882,174900.0
2012-06-14 15:10:00,73.61,73.81,73.6,73.78,143500.0,58.8962,59.0562,58.8882,59.0322,143500.0
2012-06-14 15:15:00,73.79,73.8,73.47,73.47,69200.0,59.0402,59.0482,58.7842,58.7842,69200.0
2012-06-14 15:20:00,73.46,73.56,73.31,73.32,59900.0,58.7762,58.8562,58.6562,58.6642,59900.0
2012-06-14 15:25:00,73.33,73.46,73.28,73.37,50700.0,58.6722,58.7762,58.6322,58.7042,50700.0
2012-06-14 15:30:00,73.35,73.54,73.33,73.5,34900.0,58.6882,58.8402,58.6722,58.8082,34900.0
2012-06-14 15:35:00,73.52,73.69,73.52,73.65,33200.0,58.8242,58.9602,58.8242,58.9282,33200.0
2012-06-14 15:40:00,73.66,73.72,73.58,73.58,29700.0,58.9362,58.9842,58.8722,58.8722,29700.0
2012-06-14 15:45:00,73.55,73.77,73.55,73.71,92900.0,58.8482,59.0242,58.8482,58.9762,92900.0
2012-06-14 15:50:00,73.7,73.76,73.61,73.62,45200.0,58.9682,59.0162,58.8962,58.9042,45200.0
2012-06-14 15:55:00,73.63,73.66,73.57,73.65,114800.0,58.9122,58.9362,58.8642,58.9282,114800.0
2012-06-15 09:30:00,73.94,74.02,73.91,73.92,29200.0,59.1602,59.2243,59.1362,59.1442,29200.0
2012-06-15 09:35:00,73.91,73.95,73.81,73.81,17300.0,59.1362,59.1682,59.0562,59.0562,17300.0
2012-06-15 09:40:00,73.8,73.95,73.8,73.91,30500.0,59.0482,59.1682,59.0482,59.1362,30500.0
2012-06-15 09:45:00,73.9,73.94,73.87,73.89,7500.0,59.1282,59.1602,59.1042,59.1202,7500.0
2012-06-15 09:50:00,73.89,73.95,73.86,73.88,20000.0,59.1202,59.1682,59.0962,59.1122,20000.0
2012-06-15 09:55:00,73.86,74.01,73.84,73.99,37900.0,59.0962,59.2163,59.0802,59.2003,37900.0
2012-06-15 10:00:00,74.0,74.09,74.0,74.05,45400.0,59.2083,59.2803,59.2083,59.2483,45400.0
2012-06-15 10:05:00,74.05,74.09,74.02,74.05,25700.0,59.2483,59.2803,59.2243,59.2483,25700.0
2012-06-15 10:10:00,74.04,74.09,74.03,74.03,14600.0,59.2403,59.2803,59.2323,59.2323,14600.0
2012-06-15 10:15:00,74.05,74.05,73.98,73.99,24400.0,59.2483,59.2483,59.1923,59.2003,24400.0
2012-06-15 10:20:00,73.99,74.0,73.91,73.91,19800.0,59.2003,59.2083,59.1362,59.1362,19800.0
2012-06-15 10:25:00,73.91,73.96,73.9,73.95,14600.0,59.1362,59.1762,59.1282,59.1682,14600.0
2012-06-15 10:30:00,73.96,74.02,73.92,73.98,22000.0,59.1762,59.2243,59.1442,59.1923,22000.0
2012-06-15 10:35:00,74.0,74.0,73.93,73.96,7300.0,59.2083,59.2083,59.1522,59.1762,7300.0
2012-06-15 10:40:00,73.97,73.97,73.91,73.93,11400.0,59.1843,59.1843,59.1362,59.1522,11400.0
2012-06-15 10:45:00,73.95,74.06,73.95,74.05,5200.0,59.1682,59.2563,59.1682,59.2483,5200.0
2012-06-15 10:50:00,74.05,74.06,74.02,74.06,6500.0,59.2483,59.2563,59.2243,59.2563,6500.0
2012-06-15 10:55:00,74.06,74.07,74.05,74.06,5600.0,59.2563,59.2643,59.2483,59.2563,5600.0
2012-06-15 11:00:00,74.05,74.07,74.0,74.0,13000.0,59.2483,59.2643,59.2083,59.2083,13000.0
2012-06-15 11:05:00,74.01,74.07,74.0,74.07,9000.0,59.2163,59.2643,59.2083,59.2643,9000.0
2012-06-15 11:10:00,74.08,74.09,74.07,74.09,9000.0,59.2723,59.2803,59.2643,59.2803,9000.0
2012-06-15 11:15:00,74.08,74.1,74.07,74.09,11100.0,59.2723,59.2883,59.2643,59.2803,11100.0
2012-06-15 11:20:00,74.09,74.1,74.06,74.06,6900.0,59.2803,59.2883,59.2563,59.2563,6900.0
2012-06-15 11:25:00,74.06,74.1,74.05,74.08,7200.0,59.2563,59.2883,59.2483,59.2723,7200.0
2012-06-15 11:30:00,74.08,74.13,74.07,74.09,12000.0,59.2723,59.3123,59.2643,59.2803,12000.0
2012-06-15 11:35:00,74.09,74.12,74.07,74.1,10300.0,59.2803,59.3043,59.2643,59.2883,10300.0
2012-06-15 11:40:00,74.11,74.12,74.08,74.08,11000.0,59.2963,59.3043,59.2723,59.2723,11000.0
2012-06-15 11:45:00,74.08,74.11,74.07,74.08,12200.0,59.2723,59.2963,59.2643,59.2723,12200.0
2012-06-15 11:50:00,74.08,74.09,74.05,74.07,8200.0,59.2723,59.2803,59.2483,59.2643,8200.0
2012-06-15 11:55:00,74.07,74.07,74.05,74.05,2800.0,59.2643,59.2643,59.2483,59.2483,2800.0
2012-06-15 12:00:00,74.07,74.08,74.05,74.05,2400.0,59.2643,59.2723,59.2483,59.2483,2400.0
2012-06-15 12:05:00,74.06,74.07,74.05,74.06,7400.0,59.2563,59.2643,59.2483,59.2563,7400.0
2012-06-15 12:10:00,74.07,74.07,74.05,74.05,7900.0,59.2643,59.2643,59.2483,59.2483,7900.0
2012-06-15 12:15:00,74.05,74.06,74.04,74.05,5100.0,59.2483,59.2563,59.2403,59.2483,5100.0
2012-06-15 12:20:00,74.05,74.05,74.0,74.0,8700.0,59.2483,59.2483,59.2083,59.2083,8700.0
2012-06-15 12:25:00,74.02,74.03,74.01,74.03,10300.0,59.2243,59.2323,59.2163,59.2323,10300.0
2012-06-15 12:30:00,74.02,74.03,73.99,73.99,4800.0,59.2243,59.2323,59.2003,59.2003,4800.0
2012-06-15 12:35:00,73.99,73.99,73.94,73.95,4500.0,59.2003,59.2003,59.1602,59.1682,4500.0
2012-06-15 12:40:00,73.96,73.98,73.95,73.98,3500.0,59.1762,59.1923,59.1682,59.1923,3500.0
2012-06-15 12:45:00,73.99,74.02,73.99,74.0,2200.0,59.2003,59.2243,59.2003,59.2083,2200.0
2012-06-15 12:50:00,74.0,74.01,74.0,74.0,400.0,59.2083,59.2163,59.2083,59.2083,400.0
2012-06-15 12:55:00,74.01,74.01,73.97,74.01,7400.0,59.2163,59.2163,59.1843,59.2163,7400.0
2012-06-15 13:00:00,74.02,74.11,74.02,74.1,16300.0,59.2243,59.2963,59.2243,59.2883,16300.0
2012-06-15 13:05:00,74.1,74.11,74.09,74.1,8400.0,59.2883,59.2963,59.2803,59.2883,8400.0
2012-06-15 13:10:00,74.1,74.11,74.1,74.11,1200.0,59.2883,59.2963,59.2883,59.2963,1200.0
2012-06-15 13:15:00,74.12,74.17,74.12,74.13,14200.0,59.3043,59.3443,59.3043,59.3123,14200.0
2012-06-15 13:20:00,74.12,74.12,74.1,74.11,5800.0,59.3043,59.3043,59.2883,59.2963,5800.0
2012-06-15 13:25:00,74.1,74.1,74.05,74.07,11300.0,59.2883,59.2883,59.2483,59.2643,11300.0
2012-06-15 13:30:00,74.06,74.09,74.06,74.09,8100.0,59.2563,59.2803,59.2563,59.2803,8100.0
2012-06-15 13:35:00,74.09,74.11,74.08,74.09,12100.0,59.2803,59.2963,59.2723,59.2803,12100.0
2012-06-15 13:40:00,74.05,74.08,74.05,74.08,7600.0,59.2483,59.2723,59.2483,59.2723,7600.0
2012-06-15 13:45:00,74.08,74.11,74.08,74.1,3400.0,59.2723,59.2963,59.2723,59.2883,3400.0
2012-06-15 13:50:00,74.09,74.1,74.06,74.1,13700.0,59.2803,59.2883,59.2563,59.2883,13700.0
2012-06-15 13:55:00,74.09,74.13,74.09,74.11,5200.0,59.2803,59.3123,59.2803,59.2963,5200.0
2012-06-15 14:00:00,74.12,74.14,74.11,74.13,2600.0,59.3043,59.3203,59.2963,59.3123,2600.0
2012-06-15 14:05:00,74.14,74.14,74.11,74.12,2900.0,59.3203,59.3203,59.2963,59.3043,2900.0
2012-06-15 14:10:00,74.13,74.13,74.12,74.12,6500.0,59.3123,59.3123,59.3043,59.3043,6500.0
2012-06-15 14:15:00,74.11,74.12,74.11,74.12,2900.0,59.2963,59.3043,59.2963,59.3043,2900.0
2012-06-15 14:20:00,74.11,74.16,74.11,74.16,5200.0,59.2963,59.3363,59.2963,59.3363,5200.0
2012-06-15 14:25:00,74.15,74.2,74.14,74.18,13600.0,59.3283,59.3683,59.3203,59.3523,13600.0
2012-06-15 14:30:00,74.18,74.2,74.17,74.19,8200.0,59.3523,59.3683,59.3443,59.3603,8200.0
2012-06-15 14:35:00,74.2,74.28,74.19,74.26,16500.0,59.3683,59.4323,59.3603,59.4163,16500.0
2012-06-15 14:40:00,74.27,74.28,74.23,74.27,13500.0,59.4243,59.4323,59.3923,59.4243,13500.0
2012-06-15 14:45:00,74.27,74.29,74.25,74.25,9200.0,59.4243,59.4403,59.4083,59.4083,9200.0
2012-06-15 14:50:00,74.23,74.25,74.18,74.18,8800.0,59.3923,59.4083,59.3523,59.3523,8800.0
2012-06-15 14:55:00,74.17,74.22,74.17,74.17,24900.0,59.3443,59.3843,59.3443,59.3443,24900.0
2012-06-15 15:00:00,74.16,74.22,74.16,74.22,11000.0,59.3363,59.3843,59.3363,59.3843,11000.0
2012-06-15 15:05:00,74.23,74.24,74.18,74.22,27900.0,59.3923,59.4003,59.3523,59.3843,27900.0
2012-06-15 15:10:00,74.19,74.25,74.19,74.25,19300.0,59.3603,59.4083,59.3603,59.4083,19300.0
2012-06-15 15:15:00,74.24,74.26,74.22,74.24,15700.0,59.4003,59.4163,59.3843,59.4003,15700.0
2012-06-15 15:20:00,74.25,74.26,74.22,74.25,13600.0,59.4083,59.4163,59.3843,59.4083,13600.0
2012-06-15 15:25:00,74.25,74.28,74.25,74.28,16900.0,59.4083,59.4323,59.4083,59.4323,16900.0
2012-06-15 15:30:00,74.29,74.29,74.25,74.27,3900.0,59.4403,59.4403,59.4083,59.4243,3900.0
2012-06-15 15:35:00,74.27,74.3,74.26,74.28,12400.0,59.4243,59.4483,59.4163,59.4323,12400.0
2012-06-15 15:40:00,74.29,74.32,74.26,74.27,40000.0,59.4403,59.4643,59.4163,59.4243,40000.0
2012-06-15 15:45:00,74.28,74.37,74.28,74.36,68500.0,59.4323,59.5043,59.4323,59.4963,68500.0
2012-06-15 15:50:00,74.35,74.36,74.34,74.35,38300.0,59.4883,59.4963,59.4803,59.4883,38300.0
2012-06-15 15:55:00,74.35,74.43,74.35,74.37,108700.0,59.4883,59.5523,59.4883,59.5043,108700.0
2012-06-18 09:30:00,74.08,74.09,73.92,73.98,37700.0,59.2723,59.2803,59.1442,59.1923,37700.0
2012-06-18 09:35:00,73.98,74.2,73.97,74.19,32400.0,59.1923,59.3683,59.1843,59.3603,32400.0
2012-06-18 09:40:00,74.2,74.28,74.17,74.26,32400.0,59.3683,59.4323,59.3443,59.4163,32400.0
2012-06-18 09:45:00,74.28,74.31,74.18,74.18,30900.0,59.4323,59.4563,59.3523,59.3523,30900.0
2012-06-18 09:50:00,74.17,74.21,74.12,74.18,41500.0,59.3443,59.3763,59.3043,59.3523,41500.0
2012-06-18 09:55:00,74.18,74.25,74.12,74.24,28300.0,59.3523,59.4083,59.3043,59.4003,28300.0
2012-06-18 10:00:00,74.25,74.34,74.17,74.33,29800.0,59.4083,59.4803,59.3443,59.4723,29800.0
2012-06-18 10:05:00,74.33,74.36,74.29,74.3,24100.0,59.4723,59.4963,59.4403,59.4483,24100.0
2012-06-18 10:10:00,74.3,74.34,74.26,74.31,14500.0,59.4483,59.4803,59.4163,59.4563,14500.0
2012-06-18 10:15:00,74.3,74.46,74.27,74.45,30600.0,59.4483,59.5763,59.4243,59.5683,30600.0
2012-06-18 10:20:00,74.46,74.46,74.41,74.43,18200.0,59.5763,59.5763,59.5363,59.5523,18200.0
2012-06-18 10:25:00,74.42,74.51,74.42,74.48,24400.0,59.5443,59.6163,59.5443,59.5923,24400.0
2012-06-18 10:30:00,74.48,74.49,74.43,74.43,13200.0,59.5923,59.6003,59.5523,59.5523,13200.0
2012-06-18 10:35:00,74.4,74.44,74.39,74.41,9500.0,59.5283,59.5603,59.5203,59.5363,9500.0
2012-06-18 10:40:00,74.42,74.48,74.42,74.46,11900.0,59.5443,59.5923,59.5443,59.5763,11900.0
2012-06-18 10:45:00,74.46,74.59,74.41,74.59,39200.0,59.5763,59.6803,59.5363,59.6803,39200.0
2012-06-18 10:50:00,74.59,74.64,74.51,74.52,26400.0,59.6803,59.7203,59.6163,59.6243,26400.0
2012-06-18 10:55:00,74.52,74.54,74.41,74.46,31800.0,59.6243,59.6403,59.5363,59.5763,31800.0
2012-06-18 11:00:00,74.46,74.47,74.37,74.4,33700.0,59.5763,59.5843,59.5043,59.5283,33700.0
2012-06-18 11:05:00,74.42,74.43,74.31,74.32,43700.0,59.5443,59.5523,59.4563,59.4643,43700.0
2012-06-18 11:10:00,74.33,74.37,74.31,74.35,22500.0,59.4723,59.5043,59.4563,59.4883,22500.0
2012-06-18 11:15:00,74.34,74.34,74.27,74.27,24400.0,59.4803,59.4803,59.4243,59.4243,24400.0
2012-06-18 11:20:00,74.28,74.31,74.25,74.28,41000.0,59.4323,59.4563,59.4083,59.4323,41000.0
2012-06-18 11:25:00,74.29,74.37,74.29,74.37,30300.0,59.4403,59.5043,59.4403,59.5043,30300.0
2012-06-18 11:30:00,74.38,74.4,74.36,74.38,18200.0,59.5123,59.5283,59.4963,59.5123,18200.0
2012-06-18 11:35:00,74.39,74.4,74.3,74.3,21900.0,59.5203,59.5283,59.4483,59.4483,21900.0
2012-06-18 11:40:00,74.29,74.35,74.29,74.34,29600.0,59.4403,59.4883,59.4403,59.4803,29600.0
2012-06-18 11:45:00,74.34,74.45,74.34,74.35,25200.0,59.4803,59.5683,59.4803,59.4883,25200.0
2012-06-18 11:50:00,74.38,74.42,74.28,74.42,26700.0,59.5123,59.5443,59.4323,59.5443,26700.0
2012-06-18 11:55:00,74.39,74.44,74.36,74.42,20300.0,59.5203,59.5603,59.4963,59.5443,20300.0
2012-06-18 12:00:00,74.42,74.44,74.37,74.38,26200.0,59.5443,59.5603,59.5043,59.5123,26200.0
2012-06-18 12:05:00,74.37,74.37,74.32,74.33,26500.0,59.5043,59.5043,59.4643,59.4723,26500.0
2012-06-18 12:10:00,74.34,74.38,74.33,74.37,11000.0,59.4803,59.5123,59.4723,59.5043,11000.0
2012-06-18 12:15:00,74.37,74.43,74.37,74.41,13600.0,59.5043,59.5523,59.5043,59.5363,13600.0
2012-06-18 12:20:00,74.43,74.43,74.39,74.39,7300.0,59.5523,59.5523,59.5203,59.5203,7300.0
2012-06-18 12:25:00,74.4,74.42,74.38,74.38,11400.0,59.5283,59.5443,59.5123,59.5123,11400.0
2012-06-18 12:30:00,74.39,74.41,74.37,74.38,3800.0,59.5203,59.5363,59.5043,59.5123,3800.0
2012-06-18 12:35:00,74.4,74.4,74.33,74.34,5500.0,59.5283,59.5283,59.4723,59.4803,5500.0
2012-06-18 12:40:00,74.36,74.39,74.36,74.39,5300.0,59.4963,59.5203,59.4963,59.5203,5300.0
2012-06-18 12:45:00,74.39,74.45,74.38,74.45,6100.0,59.5203,59.5683,59.5123,59.5683,6100.0
2012-06-18 12:50:00,74.47,74.52,74.45,74.45,15000.0,59.5843,59.6243,59.5683,59.5683,15000.0
2012-06-18 12:55:00,74.46,74.49,74.38,74.4,16300.0,59.5763,59.6003,59.5123,59.5283,16300.0
2012-06-18 13:00:00,74.41,74.44,74.37,74.4,25800.0,59.5363,59.5603,59.5043,59.5283,25800.0
2012-06-18 13:05:00,74.4,74.44,74.4,74.43,10100.0,59.5283,59.5603,59.5283,59.5523,10100.0
2012-06-18 13:10:00,74.42,74.47,74.42,74.47,5800.0,59.5443,59.5843,59.5443,59.5843,5800.0
2012-06-18 13:15:00,74.49,74.5,74.47,74.47,5100.0,59.6003,59.6083,59.5843,59.5843,5100.0
2012-06-18 13:20:00,74.49,74.52,74.49,74.52,7200.0,59.6003,59.6243,59.6003,59.6243,7200.0
2012-06-18 13:25:00,74.5,74.58,74.5,74.56,10200.0,59.6083,59.6723,59.6083,59.6563,10200.0
2012-06-18 13:30:00,74.56,74.56,74.54,74.55,6900.0,59.6563,59.6563,59.6403,59.6483,6900.0
2012-06-18 13:35:00,74.55,74.62,74.55,74.59,14500.0,59.6483,59.7043,59.6483,59.6803,14500.0
2012-06-18 13:40:00,74.61,74.63,74.57,74.57,10600.0,59.6963,59.7123,59.6643,59.6643,10600.0
2012-06-18 13:45:00,74.58,74.61,74.56,74.56,7500.0,59.6723,59.6963,59.6563,59.6563,7500.0
2012-06-18 13:50:00,74.56,74.56,74.55,74.56,6400.0,59.6563,59.6563,59.6483,59.6563,6400.0
2012-06-18 13:55:00,74.56,74.64,74.56,74.63,7400.0,59.6563,59.7203,59.6563,59.7123,7400.0
2012-06-18 14:00:00,74.63,74.63,74.57,74.57,12500.0,59.7123,59.7123,59.6643,59.6643,12500.0
2012-06-18 14:05:00,74.57,74.59,74.56,74.59,12700.0,59.6643,59.6803,59.6563,59.6803,12700.0
2012-06-18 14:10:00,74.6,74.64,74.59,74.64,12900.0,59.6883,59.7203,59.6803,59.7203,12900.0
2012-06-18 14:15:00,74.65,74.73,74.65,74.69,17900.0,59.7283,59.7923,59.7283,59.7603,17900.0
2012-06-18 14:20:00,74.7,74.75,74.7,74.75,8400.0,59.7683,59.8083,59.7683,59.8083,8400.0
2012-06-18 14:25:00,74.72,74.73,74.66,74.67,16900.0,59.7843,59.7923,59.7363,59.7443,16900.0
2012-06-18 14:30:00,74.66,74.7,74.66,74.69,4200.0,59.7363,59.7683,59.7363,59.7603,4200.0
2012-06-18 14:35:00,74.69,74.72,74.68,74.71,15700.0,59.7603,59.7843,59.7523,59.7763,15700.0
2012-06-18 14:40:00,74.71,74.71,74.66,74.66,8200.0,59.7763,59.7763,59.7363,59.7363,8200.0
2012-06-18 14:45:00,74.67,74.67,74.59,74.6,9300.0,59.7443,59.7443,59.6803,59.6883,9300.0
2012-06-18 14:50:00,74.59,74.62,74.57,74.57,31400.0,59.6803,59.7043,59.6643,59.6643,31400.0
2012-06-18 14:55:00,74.57,74.61,74.56,74.6,11700.0,59.6643,59.6963,59.6563,59.6883,11700.0
2012-06-18 15:00:00,74.59,74.67,74.59,74.66,7300.0,59.6803,59.7443,59.6803,59.7363,7300.0
2012-06-18 15:05:00,74.66,74.66,74.61,74.62,11900.0,59.7363,59.7363,59.6963,59.7043,11900.0
2012-06-18 15:10:00,74.62,74.62,74.48,74.48,22900.0,59.7043,59.7043,59.5923,59.5923,22900.0
2012-06-18 15:15:00,74.47,74.5,74.44,74.5,16000.0,59.5843,59.6083,59.5603,59.6083,16000.0
2012-06-18 15:20:00,74.5,74.53,74.47,74.49,22400.0,59.6083,59.6323,59.5843,59.6003,22400.0
2012-06-18 15:25:00,74.49,74.57,74.49,74.57,10500.0,59.6003,59.6643,59.6003,59.6643,10500.0
2012-06-18 15:30:00,74.55,74.6,74.5,74.5,15800.0,59.6483,59.6883,59.6083,59.6083,15800.0
2012-06-18 15:35:00,74.51,74.56,74.46,74.55,20000.0,59.6163,59.6563,59.5763,59.6483,20000.0
2012-06-18 15:40:00,74.55,74.63,74.54,74.58,24400.0,59.6483,59.7123,59.6403,59.6723,24400.0
2012-06-18 15:45:00,74.58,74.61,74.53,74.57,26400.0,59.6723,59.6963,59.6323,59.6643,26400.0
2012-06-18 15:50:00,74.56,74.58,74.49,74.49,30700.0,59.6563,59.6723,59.6003,59.6003,30700.0
2012-06-18 15:55:00,74.51,74.61,74.51,74.56,331900.0,59.6163,59.6963,59.6163,59.6563,331900.0
2012-06-19 09:30:00,74.99,75.04,74.94,74.99,19500.0,60.0004,60.0404,59.9604,60.0004,19500.0
2012-06-19 09:35:00,75.0,75.02,74.97,74.99,20000.0,60.0084,60.0244,59.9844,60.0004,20000.0
2012-06-19 09:40:00,75.0,75.01,74.88,74.92,13100.0,60.0084,60.0164,59.9124,59.9444,13100.0
2012-06-19 09:45:00,74.97,74.99,74.93,74.98,28300.0,59.9844,60.0004,59.9524,59.9924,28300.0
2012-06-19 09:50:00,75.02,75.09,75.02,75.08,20400.0,60.0244,60.0804,60.0244,60.0724,20400.0
2012-06-19 09:55:00,75.08,75.16,75.05,75.15,22500.0,60.0724,60.1364,60.0484,60.1284,22500.0
2012-06-19 10:00:00,75.15,75.2,75.13,75.2,20900.0,60.1284,60.1684,60.1124,60.1684,20900.0
2012-06-19 10:05:00,75.2,75.2,75.15,75.15,4200.0,60.1684,60.1684,60.1284,60.1284,4200.0
2012-06-19 10:10:00,75.16,75.25,75.16,75.25,18300.0,60.1364,60.2084,60.1364,60.2084,18300.0
2012-06-19 10:15:00,75.25,75.28,75.23,75.27,27200.0,60.2084,60.2324,60.1924,60.2244,27200.0
2012-06-19 10:20:00,75.27,75.31,75.24,75.24,33900.0,60.2244,60.2564,60.2004,60.2004,33900.0
2012-06-19 10:25:00,75.26,75.32,75.25,75.29,23000.0,60.2164,60.2644,60.2084,60.2404,23000.0
2012-06-19 10:30:00,75.29,75.34,75.27,75.28,24200.0,60.2404,60.2804,60.2244,60.2324,24200.0
2012-06-19 10:35:00,75.31,75.32,75.23,75.23,18600.0,60.2564,60.2644,60.1924,60.1924,18600.0
2012-06-19 10:40:00,75.24,75.26,75.21,75.21,13600.0,60.2004,60.2164,60.1764,60.1764,13600.0
2012-06-19 10:45:00,75.22,75.25,75.21,75.25,9400.0,60.1844,60.2084,60.1764,60.2084,9400.0
2012-06-19 10:50:00,75.26,75.33,75.26,75.33,13500.0,60.2164,60.2724,60.2164,60.2724,13500.0
2012-06-19 10:55:00,75.32,75.32,75.26,75.3,17700.0,60.2644,60.2644,60.2164,60.2484,17700.0
2012-06-19 11:00:00,75.31,75.37,75.26,75.28,25900.0,60.2564,60.3044,60.2164,60.2324,25900.0
2012-06-19 11:05:00,75.29,75.3,75.26,75.29,10000.0,60.2404,60.2484,60.2164,60.2404,10000.0
2012-06-19 11:10:00,75.29,75.34,75.25,75.25,12500.0,60.2404,60.2804,60.2084,60.2084,12500.0
2012-06-19 11:15:00,75.25,75.28,75.23,75.23,3800.0,60.2084,60.2324,60.1924,60.1924,3800.0
2012-06-19 11:20:00,75.23,75.27,75.23,75.25,10000.0,60.1924,60.2244,60.1924,60.2084,10000.0
2012-06-19 11:25:00,75.25,75.3,75.24,75.28,14500.0,60.2084,60.2484,60.2004,60.2324,14500.0
2012-06-19 11:30:00,75.28,75.3,75.27,75.28,7100.0,60.2324,60.2484,60.2244,60.2324,7100.0
2012-06-19 11:35:00,75.27,75.29,75.25,75.29,7200.0,60.2244,60.2404,60.2084,60.2404,7200.0
2012-06-19 11:40:00,75.29,75.35,75.28,75.35,6200.0,60.2404,60.2884,60.2324,60.2884,6200.0
2012-06-19 11:45:00,75.34,75.36,75.34,75.34,9000.0,60.2804,60.2964,60.2804,60.2804,9000.0
2012-06-19 11:50:00,75.34,75.34,75.33,75.33,4400.0,60.2804,60.2804,60.2724,60.2724,4400.0
2012-06-19 11:55:00,75.34,75.38,75.34,75.38,3600.0,60.2804,60.3124,60.2804,60.3124,3600.0
2012-06-19 12:00:00,75.36,75.39,75.36,75.36,9000.0,60.2964,60.3204,60.2964,60.2964,9000.0
2012-06-19 12:05:00,75.37,75.38,75.35,75.35,13700.0,60.3044,60.3124,60.2884,60.2884,13700.0
2012-06-19 12:10:00,75.34,75.35,75.33,75.35,5400.0,60.2804,60.2884,60.2724,60.2884,5400.0
2012-06-19 12:15:00,75.36,75.36,75.32,75.33,4900.0,60.2964,60.2964,60.2644,60.2724,4900.0
2012-06-19 12:20:00,75.34,75.34,75.32,75.33,6000.0,60.2804,60.2804,60.2644,60.2724,6000.0
2012-06-19 12:25:00,75.33,75.36,75.33,75.35,5700.0,60.2724,60.2964,60.2724,60.2884,5700.0
2012-06-19 12:30:00,75.34,75.35,75.34,75.35,1500.0,60.2804,60.2884,60.2804,60.2884,1500.0
2012-06-19 12:35:00,75.34,75.34,75.33,75.34,1300.0,60.2804,60.2804,60.2724,60.2804,1300.0
2012-06-19 12:40:00,75.34,75.35,75.33,75.34,4200.0,60.2804,60.2884,60.2724,60.2804,4200.0
2012-06-19 12:45:00,75.35,75.37,75.35,75.35,6500.0,60.2884,60.3044,60.2884,60.2884,6500.0
2012-06-19 12:50:00,75.36,75.37,75.34,75.37,6700.0,60.2964,60.3044,60.2804,60.3044,6700.0
2012-06-19 12:55:00,75.38,75.41,75.37,75.4,10400.0,60.3124,60.3364,60.3044,60.3284,10400.0
2012-06-19 13:00:00,75.38,75.38,75.36,75.38,4600.0,60.3124,60.3124,60.2964,60.3124,4600.0
2012-06-19 13:05:00,75.39,75.4,75.38,75.4,3500.0,60.3204,60.3284,60.3124,60.3284,3500.0
2012-06-19 13:10:00,75.39,75.41,75.39,75.41,1800.0,60.3204,60.3364,60.3204,60.3364,1800.0
2012-06-19 13:15:00,75.4,75.44,75.4,75.43,12400.0,60.3284,60.3604,60.3284,60.3524,12400.0
2012-06-19 13:20:00,75.44,75.49,75.44,75.49,20400.0,60.3604,60.4004,60.3604,60.4004,20400.0
2012-06-19 13:25:00,75.49,75.5,75.47,75.5,13400.0,60.4004,60.4084,60.3844,60.4084,13400.0
2012-06-19 13:30:00,75.51,75.57,75.5,75.56,20200.0,60.4164,60.4644,60.4084,60.4564,20200.0
2012-06-19 13:35:00,75.56,75.61,75.56,75.59,15000.0,60.4564,60.4964,60.4564,60.4804,15000.0
2012-06-19 13:40:00,75.6,75.6,75.54,75.56,6200.0,60.4884,60.4884,60.4404,60.4564,6200.0
2012-06-19 13:45:00,75.57,75.6,75.54,75.54,7400.0,60.4644,60.4884,60.4404,60.4404,7400.0
2012-06-19 13:50:00,75.53,75.54,75.51,75.51,5300.0,60.4324,60.4404,60.4164,60.4164,5300.0
2012-06-19 13:55:00,75.51,75.54,75.51,75.54,2900.0,60.4164,60.4404,60.4164,60.4404,2900.0
2012-06-19 14:00:00,75.53,75.53,75.51,75.52,7300.0,60.4324,60.4324,60.4164,60.4244,7300.0
2012-06-19 14:05:00,75.53,75.54,75.5,75.5,4500.0,60.4324,60.4404,60.4084,60.4084,4500.0
2012-06-19 14:10:00,75.5,75.51,75.47,75.49,3200.0,60.4084,60.4164,60.3844,60.4004,3200.0
2012-06-19 14:15:00,75.51,75.51,75.49,75.5,6100.0,60.4164,60.4164,60.4004,60.4084,6100.0
2012-06-19 14:20:00,75.5,75.51,75.49,75.49,7200.0,60.4084,60.4164,60.4004,60.4004,7200.0
2012-06-19 14:25:00,75.48,75.48,75.43,75.44,6300.0,60.3924,60.3924,60.3524,60.3604,6300.0
2012-06-19 14:30:00,75.44,75.44,75.28,75.3,46500.0,60.3604,60.3604,60.2324,60.2484,46500.0
2012-06-19 14:35:00,75.29,75.35,75.28,75.35,8900.0,60.2404,60.2884,60.2324,60.2884,8900.0
2012-06-19 14:40:00,75.35,75.35,75.3,75.3,13800.0,60.2884,60.2884,60.2484,60.2484,13800.0
2012-06-19 14:45:00,75.31,75.33,75.25,75.27,14600.0,60.2564,60.2724,60.2084,60.2244,14600.0
2012-06-19 14:50:00,75.27,75.31,75.26,75.31,8400.0,60.2244,60.2564,60.2164,60.2564,8400.0
2012-06-19 14:55:00,75.3,75.41,75.3,75.41,9200.0,60.2484,60.3364,60.2484,60.3364,9200.0
2012-06-19 15:00:00,75.41,75.41,75.35,75.35,14700.0,60.3364,60.3364,60.2884,60.2884,14700.0
2012-06-19 15:05:00,75.37,75.43,75.36,75.43,14400.0,60.3044,60.3524,60.2964,60.3524,14400.0
2012-06-19 15:10:00,75.43,75.44,75.39,75.42,5400.0,60.3524,60.3604,60.3204,60.3444,5400.0
2012-06-19 15:15:00,75.43,75.49,75.43,75.48,14800.0,60.3524,60.4004,60.3524,60.3924,14800.0
2012-06-19 15:20:00,75.5,75.51,75.47,75.48,16600.0,60.4084,60.4164,60.3844,60.3924,16600.0
2012-06-19 15:25:00,75.48,75.48,75.38,75.39,17700.0,60.3924,60.3924,60.3124,60.3204,17700.0
2012-06-19 15:30:00,75.39,75.43,75.37,75.4,38000.0,60.3204,60.3524,60.3044,60.3284,38000.0
2012-06-19 15:35:00,75.39,75.39,75.3,75.38,47000.0,60.3204,60.3204,60.2484,60.3124,47000.0
2012-06-19 15:40:00,75.36,75.39,75.33,75.36,34900.0,60.2964,60.3204,60.2724,60.2964,34900.0
2012-06-19 15:45:00,75.37,75.37,75.27,75.27,16700.0,60.3044,60.3044,60.2244,60.2244,16700.0
2012-06-19 15:50:00,75.27,75.31,75.26,75.29,22500.0,60.2244,60.2564,60.2164,60.2404,22500.0
2012-06-19 15:55:00,75.29,75.33,75.28,75.3,62600.0,60.2404,60.2724,60.2324,60.2484,62600.0
2012-06-20 09:30:00,75.35,75.38,75.25,75.26,19100.0,60.2884,60.3124,60.2084,60.2164,19100.0
2012-06-20 09:35:00,75.25,75.26,75.19,75.21,19200.0,60.2084,60.2164,60.1604,60.1764,19200.0
2012-06-20 09:40:00,75.2,75.21,75.12,75.18,21300.0,60.1684,60.1764,60.1044,60.1524,21300.0
2012-06-20 09:45:00,75.18,75.2,75.14,75.16,17200.0,60.1524,60.1684,60.1204,60.1364,17200.0
2012-06-20 09:50:00,75.16,75.22,75.16,75.17,31000.0,60.1364,60.1844,60.1364,60.1444,31000.0
2012-06-20 09:55:00,75.21,75.25,75.2,75.21,15400.0,60.1764,60.2084,60.1684,60.1764,15400.0
2012-06-20 10:00:00,75.23,75.28,75.18,75.18,21900.0,60.1924,60.2324,60.1524,60.1524,21900.0
2012-06-20 10:05:00,75.19,75.23,75.15,75.21,37400.0,60.1604,60.1924,60.1284,60.1764,37400.0
2012-06-20 10:10:00,75.22,75.3,75.22,75.3,30800.0,60.1844,60.2484,60.1844,60.2484,30800.0
2012-06-20 10:15:00,75.32,75.33,75.28,75.28,19700.0,60.2644,60.2724,60.2324,60.2324,19700.0
2012-06-20 10:20:00,75.28,75.3,75.22,75.23,20800.0,60.2324,60.2484,60.1844,60.1924,20800.0
2012-06-20 10:25:00,75.26,75.32,75.26,75.27,11700.0,60.2164,60.2644,60.2164,60.2244,11700.0
2012-06-20 10:30:00,75.27,75.29,75.23,75.24,22700.0,60.2244,60.2404,60.1924,60.2004,22700.0
2012-06-20 10:35:00,75.23,75.27,75.19,75.19,42800.0,60.1924,60.2244,60.1604,60.1604,42800.0
2012-06-20 10:40:00,75.2,75.22,75.17,75.22,65200.0,60.1684,60.1844,60.1444,60.1844,65200.0
2012-06-20 10:45:00,75.2,75.23,75.19,75.19,10500.0,60.1684,60.1924,60.1604,60.1604,10500.0
2012-06-20 10:50:00,75.19,75.2,75.18,75.18,8700.0,60.1604,60.1684,60.1524,60.1524,8700.0
2012-06-20 10:55:00,75.18,75.2,75.11,75.12,6800.0,60.1524,60.1684,60.0964,60.1044,6800.0
2012-06-20 11:00:00,75.14,75.18,75.14,75.17,11100.0,60.1204,60.1524,60.1204,60.1444,11100.0
2012-06-20 11:05:00,75.18,75.23,75.15,75.17,29100.0,60.1524,60.1924,60.1284,60.1444,29100.0
2012-06-20 11:10:00,75.18,75.25,75.17,75.24,14200.0,60.1524,60.2084,60.1444,60.2004,14200.0
2012-06-20 11:15:00,75.22,75.23,75.19,75.2,7000.0,60.1844,60.1924,60.1604,60.1684,7000.0
2012-06-20 11:20:00,75.2,75.22,75.19,75.2,4900.0,60.1684,60.1844,60.1604,60.1684,4900.0
2012-06-20 11:25:00,75.21,75.23,75.2,75.23,6600.0,60.1764,60.1924,60.1684,60.1924,6600.0
2012-06-20 11:30:00,75.23,75.24,75.22,75.23,8300.0,60.1924,60.2004,60.1844,60.1924,8300.0
2012-06-20 11:35:00,75.23,75.23,75.2,75.21,8100.0,60.1924,60.1924,60.1684,60.1764,8100.0
2012-06-20 11:40:00,75.21,75.26,75.19,75.26,11000.0,60.1764,60.2164,60.1604,60.2164,11000.0
2012-06-20 11:45:00,75.27,75.27,75.23,75.26,7200.0,60.2244,60.2244,60.1924,60.2164,7200.0
2012-06-20 11:50:00,75.25,75.25,75.2,75.21,7700.0,60.2084,60.2084,60.1684,60.1764,7700.0
2012-06-20 11:55:00,75.2,75.21,75.15,75.15,9700.0,60.1684,60.1764,60.1284,60.1284,9700.0
2012-06-20 12:00:00,75.14,75.16,75.11,75.11,11500.0,60.1204,60.1364,60.0964,60.0964,11500.0
2012-06-20 12:05:00,75.08,75.1,75.05,75.06,9500.0,60.0724,60.0884,60.0484,60.0564,9500.0
2012-06-20 12:10:00,75.05,75.07,75.05,75.06,16200.0,60.0484,60.0644,60.0484,60.0564,16200.0
2012-06-20 12:15:00,75.06,75.12,75.06,75.11,11600.0,60.0564,60.1044,60.0564,60.0964,11600.0
2012-06-20 12:20:00,75.11,75.12,75.02,75.02,17400.0,60.0964,60.1044,60.0244,60.0244,17400.0
2012-06-20 12:25:00,75.02,75.05,74.97,75.05,6700.0,60.0244,60.0484,59.9844,60.0484,6700.0
2012-06-20 12:30:00,75.08,75.13,74.66,74.9,114500.0,60.0724,60.1124,59.7363,59.9284,114500.0
2012-06-20 12:35:00,74.88,74.88,74.69,74.78,80600.0,59.9124,59.9124,59.7603,59.8323,80600.0
2012-06-20 12:40:00,74.76,74.97,74.73,74.97,41700.0,59.8163,59.9844,59.7923,59.9844,41700.0
2012-06-20 12:45:00,75.01,75.2,74.99,75.08,41500.0,60.0164,60.1684,60.0004,60.0724,41500.0
2012-06-20 12:50:00,75.07,75.18,75.0,75.12,17100.0,60.0644,60.1524,60.0084,60.1044,17100.0
2012-06-20 12:55:00,75.14,75.23,75.1,75.2,25900.0,60.1204,60.1924,60.0884,60.1684,25900.0
2012-06-20 13:00:00,75.21,75.37,75.21,75.37,29400.0,60.1764,60.3044,60.1764,60.3044,29400.0
2012-06-20 13:05:00,75.43,75.56,75.37,75.51,68900.0,60.3524,60.4564,60.3044,60.4164,68900.0
2012-06-20 13:10:00,75.51,75.51,75.37,75.38,32900.0,60.4164,60.4164,60.3044,60.3124,32900.0
2012-06-20 13:15:00,75.42,75.46,75.31,75.31,18800.0,60.3444,60.3764,60.2564,60.2564,18800.0
2012-06-20 13:20:00,75.3,75.37,75.3,75.36,17200.0,60.2484,60.3044,60.2484,60.2964,17200.0
2012-06-20 13:25:00,75.4,75.4,75.29,75.32,35800.0,60.3284,60.3284,60.2404,60.2644,35800.0
2012-06-20 13:30:00,75.36,75.37,75.24,75.25,8200.0,60.2964,60.3044,60.2004,60.2084,8200.0
2012-06-20 13:35:00,75.25,75.28,75.17,75.21,22900.0,60.2084,60.2324,60.1444,60.1764,22900.0
2012-06-20 13:40:00,75.2,75.26,75.18,75.26,13300.0,60.1684,60.2164,60.1524,60.2164,13300.0
2012-06-20 13:45:00,75.27,75.31,75.25,75.31,10300.0,60.2244,60.2564,60.2084,60.2564,10300.0
2012-06-20 13:50:00,75.29,75.29,75.21,75.21,8900.0,60.2404,60.2404,60.1764,60.1764,8900.0
2012-06-20 13:55:00,75.21,75.32,75.19,75.32,25700.0,60.1764,60.2644,60.1604,60.2644,25700.0
2012-06-20 14:00:00,75.32,75.32,75.21,75.29,33700.0,60.2644,60.2644,60.1764,60.2404,33700.0
2012-06-20 14:05:00,75.27,75.32,75.24,75.3,14900.0,60.2244,60.2644,60.2004,60.2484,14900.0
2012-06-20 14:10:00,75.3,75.39,75.3,75.31,40800.0,60.2484,60.3204,60.2484,60.2564,40800.0
2012-06-20 14:15:00,75.32,75.41,75.14,75.16,48500.0,60.2644,60.3364,60.1204,60.1364,48500.0
2012-06-20 14:20:00,75.17,75.21,75.02,75.12,91300.0,60.1444,60.1764,60.0244,60.1044,91300.0
2012-06-20 14:25:00,75.12,75.12,75.04,75.09,39000.0,60.1044,60.1044,60.0404,60.0804,39000.0
2012-06-20 14:30:00,75.08,75.16,75.07,75.07,34700.0,60.0724,60.1364,60.0644,60.0644,34700.0
2012-06-20 14:35:00,75.08,75.22,75.08,75.12,72600.0,60.0724,60.1844,60.0724,60.1044,72600.0
2012-06-20 14:40:00,75.12,75.12,75.01,75.01,42000.0,60.1044,60.1044,60.0164,60.0164,42000.0
2012-06-20 14:45:00,74.98,74.99,74.85,74.92,42500.0,59.9924,60.0004,59.8883,59.9444,42500.0
2012-06-20 14:50:00,74.93,74.99,74.88,74.98,32600.0,59.9524,60.0004,59.9124,59.9924,32600.0
2012-06-20 14:55:00,74.96,75.02,74.95,74.96,20400.0,59.9764,60.0244,59.9684,59.9764,20400.0
2012-06-20 15:00:00,74.98,74.99,74.89,74.89,18300.0,59.9924,60.0004,59.9204,59.9204,18300.0
2012-06-20 15:05:00,74.9,74.9,74.81,74.84,18100.0,59.9284,59.9284,59.8563,59.8803,18100.0
2012-06-20 15:10:00,74.83,74.95,74.81,74.93,20700.0,59.8723,59.9684,59.8563,59.9524,20700.0
2012-06-20 15:15:00,74.91,74.92,74.75,74.75,33200.0,59.9364,59.9444,59.8083,59.8083,33200.0
2012-06-20 15:20:00,74.75,74.83,74.75,74.83,25900.0,59.8083,59.8723,59.8083,59.8723,25900.0
2012-06-20 15:25:00,74.82,74.99,74.82,74.98,31700.0,59.8643,60.0004,59.8643,59.9924,31700.0
2012-06-20 15:30:00,74.97,75.06,74.94,74.94,25500.0,59.9844,60.0564,59.9604,59.9604,25500.0
2012-06-20 15:35:00,74.97,75.04,74.94,74.96,25400.0,59.9844,60.0404,59.9604,59.9764,25400.0
2012-06-20 15:40:00,74.97,75.11,74.93,75.1,21300.0,59.9844,60.0964,59.9524,60.0884,21300.0
2012-06-20 15:45:00,75.15,75.15,75.07,75.12,19500.0,60.1284,60.1284,60.0644,60.1044,19500.0
2012-06-20 15:50:00,75.11,75.14,75.04,75.09,18900.0,60.0964,60.1204,60.0404,60.0804,18900.0
2012-06-20 15:55:00,75.1,75.2,75.09,75.2,36600.0,60.0884,60.1684,60.0804,60.1684,36600.0
2012-06-21 09:30:00,75.27,75.36,75.23,75.31,16300.0,60.2244,60.2964,60.1924,60.2564,16300.0
2012-06-21 09:35:00,75.28,75.31,75.16,75.16,10200.0,60.2324,60.2564,60.1364,60.1364,10200.0
2012-06-21 09:40:00,75.15,75.18,75.08,75.11,31300.0,60.1284,60.1524,60.0724,60.0964,31300.0
2012-06-21 09:45:00,75.1,75.13,75.06,75.06,29500.0,60.0884,60.1124,60.0564,60.0564,29500.0
2012-06-21 09:50:00,75.06,75.18,75.06,75.16,34300.0,60.0564,60.1524,60.0564,60.1364,34300.0
2012-06-21 09:55:00,75.16,75.17,75.07,75.09,30000.0,60.1364,60.1444,60.0644,60.0804,30000.0
2012-06-21 10:00:00,75.02,75.06,74.84,74.84,74900.0,60.0244,60.0564,59.8803,59.8803,74900.0
2012-06-21 10:05:00,74.83,74.9,74.8,74.84,46200.0,59.8723,59.9284,59.8483,59.8803,46200.0
2012-06-21 10:10:00,74.81,74.92,74.81,74.88,21300.0,59.8563,59.9444,59.8563,59.9124,21300.0
2012-06-21 10:15:00,74.89,74.94,74.87,74.88,24700.0,59.9204,59.9604,59.9044,59.9124,24700.0
2012-06-21 10:20:00,74.88,74.94,74.81,74.86,24800.0,59.9124,59.9604,59.8563,59.8963,24800.0
2012-06-21 10:25:00,74.85,74.85,74.77,74.82,16300.0,59.8883,59.8883,59.8243,59.8643,16300.0
2012-06-21 10:30:00,74.79,74.89,74.79,74.89,13500.0,59.8403,59.9204,59.8403,59.9204,13500.0
2012-06-21 10:35:00,74.88,74.91,74.83,74.83,18300.0,59.9124,59.9364,59.8723,59.8723,18300.0
2012-06-21 10:40:00,74.82,74.9,74.81,74.9,15400.0,59.8643,59.9284,59.8563,59.9284,15400.0
2012-06-21 10:45:00,74.94,74.94,74.91,74.91,8000.0,59.9604,59.9604,59.9364,59.9364,8000.0
2012-06-21 10:50:00,74.92,74.98,74.91,74.96,9100.0,59.9444,59.9924,59.9364,59.9764,9100.0
2012-06-21 10:55:00,74.96,74.96,74.87,74.88,3100.0,59.9764,59.9764,59.9044,59.9124,3100.0
2012-06-21 11:00:00,74.87,74.87,74.69,74.69,21300.0,59.9044,59.9044,59.7603,59.7603,21300.0
2012-06-21 11:05:00,74.7,74.71,74.58,74.58,23700.0,59.7683,59.7763,59.6723,59.6723,23700.0
2012-06-21 11:10:00,74.57,74.61,74.51,74.52,43500.0,59.6643,59.6963,59.6163,59.6243,43500.0
2012-06-21 11:15:00,74.51,74.59,74.5,74.59,23800.0,59.6163,59.6803,59.6083,59.6803,23800.0
2012-06-21 11:20:00,74.57,74.62,74.56,74.58,10700.0,59.6643,59.7043,59.6563,59.6723,10700.0
2012-06-21 11:25:00,74.54,74.54,74.47,74.52,14700.0,59.6403,59.6403,59.5843,59.6243,14700.0
2012-06-21 11:30:00,74.5,74.5,74.46,74.46,5700.0,59.6083,59.6083,59.5763,59.5763,5700.0
2012-06-21 11:35:00,74.47,74.47,74.41,74.45,16000.0,59.5843,59.5843,59.5363,59.5683,16000.0
2012-06-21 11:40:00,74.43,74.46,74.36,74.44,21200.0,59.5523,59.5763,59.4963,59.5603,21200.0
2012-06-21 11:45:00,74.46,74.47,74.44,74.46,2900.0,59.5763,59.5843,59.5603,59.5763,2900.0
2012-06-21 11:50:00,74.45,74.52,74.43,74.52,8100.0,59.5683,59.6243,59.5523,59.6243,8100.0
2012-06-21 11:55:00,74.5,74.52,74.48,74.51,6500.0,59.6083,59.6243,59.5923,59.6163,6500.0
2012-06-21 12:00:00,74.53,74.54,74.42,74.45,13400.0,59.6323,59.6403,59.5443,59.5683,13400.0
2012-06-21 12:05:00,74.44,74.44,74.39,74.42,21500.0,59.5603,59.5603,59.5203,59.5443,21500.0
2012-06-21 12:10:00,74.41,74.43,74.37,74.38,7200.0,59.5363,59.5523,59.5043,59.5123,7200.0
2012-06-21 12:15:00,74.38,74.38,74.32,74.37,9800.0,59.5123,59.5123,59.4643,59.5043,9800.0
2012-06-21 12:20:00,74.37,74.37,74.21,74.22,18800.0,59.5043,59.5043,59.3763,59.3843,18800.0
2012-06-21 12:25:00,74.22,74.22,74.04,74.04,24200.0,59.3843,59.3843,59.2403,59.2403,24200.0
2012-06-21 12:30:00,74.06,74.12,74.04,74.09,13000.0,59.2563,59.3043,59.2403,59.2803,13000.0
2012-06-21 12:35:00,74.14,74.16,74.12,74.14,3100.0,59.3203,59.3363,59.3043,59.3203,3100.0
2012-06-21 12:40:00,74.13,74.15,74.07,74.08,16800.0,59.3123,59.3283,59.2643,59.2723,16800.0
2012-06-21 12:45:00,74.08,74.16,74.08,74.16,8500.0,59.2723,59.3363,59.2723,59.3363,8500.0
2012-06-21 12:50:00,74.16,74.19,74.13,74.17,6700.0,59.3363,59.3603,59.3123,59.3443,6700.0
2012-06-21 12:55:00,74.16,74.16,74.14,74.15,1900.0,59.3363,59.3363,59.3203,59.3283,1900.0
2012-06-21 13:00:00,74.15,74.17,74.14,74.16,8100.0,59.3283,59.3443,59.3203,59.3363,8100.0
2012-06-21 13:05:00,74.18,74.21,74.18,74.2,2700.0,59.3523,59.3763,59.3523,59.3683,2700.0
2012-06-21 13:10:00,74.18,74.18,74.06,74.06,4300.0,59.3523,59.3523,59.2563,59.2563,4300.0
2012-06-21 13:15:00,74.08,74.14,74.03,74.03,105400.0,59.2723,59.3203,59.2323,59.2323,105400.0
2012-06-21 13:20:00,74.03,74.12,74.02,74.05,8400.0,59.2323,59.3043,59.2243,59.2483,8400.0
2012-06-21 13:25:00,74.02,74.06,74.0,74.01,7100.0,59.2243,59.2563,59.2083,59.2163,7100.0
2012-06-21 13:30:00,73.99,74.07,73.98,74.02,10800.0,59.2003,59.2643,59.1923,59.2243,10800.0
2012-06-21 13:35:00,74.0,74.02,73.95,73.95,12800.0,59.2083,59.2243,59.1682,59.1682,12800.0
2012-06-21 13:40:00,73.94,73.95,73.88,73.91,16400.0,59.1602,59.1682,59.1122,59.1362,16400.0
2012-06-21 13:45:00,73.93,73.95,73.88,73.91,14300.0,59.1522,59.1682,59.1122,59.1362,14300.0
2012-06-21 13:50:00,73.9,73.95,73.88,73.94,6900.0,59.1282,59.1682,59.1122,59.1602,6900.0
2012-06-21 13:55:00,73.96,73.99,73.94,73.96,4000.0,59.1762,59.2003,59.1602,59.1762,4000.0
2012-06-21 14:00:00,73.93,73.96,73.93,73.93,3400.0,59.1522,59.1762,59.1522,59.1522,3400.0
2012-06-21 14:05:00,73.93,73.93,73.86,73.86,16300.0,59.1522,59.1522,59.0962,59.0962,16300.0
2012-06-21 14:10:00,73.87,73.87,73.81,73.83,8300.0,59.1042,59.1042,59.0562,59.0722,8300.0
2012-06-21 14:15:00,73.83,73.84,73.79,73.79,9100.0,59.0722,59.0802,59.0402,59.0402,9100.0
2012-06-21 14:20:00,73.75,73.76,73.71,73.72,8400.0,59.0082,59.0162,58.9762,58.9842,8400.0
2012-06-21 14:25:00,73.69,73.77,73.67,73.76,10800.0,58.9602,59.0242,58.9442,59.0162,10800.0
2012-06-21 14:30:00,73.75,73.77,73.74,73.76,8500.0,59.0082,59.0242,59.0002,59.0162,8500.0
2012-06-21 14:35:00,73.74,73.76,73.71,73.71,3800.0,59.0002,59.0162,58.9762,58.9762,3800.0
2012-06-21 14:40:00,73.74,73.85,73.73,73.84,8800.0,59.0002,59.0882,58.9922,59.0802,8800.0
2012-06-21 14:45:00,73.82,73.83,73.8,73.83,7200.0,59.0642,59.0722,59.0482,59.0722,7200.0
2012-06-21 14:50:00,73.84,73.87,73.81,73.82,2600.0,59.0802,59.1042,59.0562,59.0642,2600.0
2012-06-21 14:55:00,73.78,73.86,73.77,73.83,4100.0,59.0322,59.0962,59.0242,59.0722,4100.0
2012-06-21 15:00:00,73.82,73.83,73.78,73.8,5800.0,59.0642,59.0722,59.0322,59.0482,5800.0
2012-06-21 15:05:00,73.77,73.78,73.73,73.74,9700.0,59.0242,59.0322,58.9922,59.0002,9700.0
2012-06-21 15:10:00,73.74,73.75,73.68,73.72,22700.0,59.0002,59.0082,58.9522,58.9842,22700.0
2012-06-21 15:15:00,73.72,73.73,73.61,73.62,14200.0,58.9842,58.9922,58.8962,58.9042,14200.0
2012-06-21 15:20:00,73.59,73.68,73.54,73.68,23300.0,58.8802,58.9522,58.8402,58.9522,23300.0
2012-06-21 15:25:00,73.69,73.72,73.68,73.7,8200.0,58.9602,58.9842,58.9522,58.9682,8200.0
2012-06-21 15:30:00,73.68,73.68,73.56,73.58,8300.0,58.9522,58.9522,58.8562,58.8722,8300.0
2012-06-21 15:35:00,73.59,73.76,73.59,73.69,15000.0,58.8802,59.0162,58.8802,58.9602,15000.0
2012-06-21 15:40:00,73.64,73.66,73.62,73.64,71400.0,58.9202,58.9362,58.9042,58.9202,71400.0
2012-06-21 15:45:00,73.64,73.64,73.49,73.54,42600.0,58.9202,58.9202,58.8002,58.8402,42600.0
2012-06-21 15:50:00,73.54,73.59,73.47,73.49,27100.0,58.8402,58.8802,58.7842,58.8002,27100.0
2012-06-21 15:55:00,73.49,73.54,73.45,73.49,36100.0,58.8002,58.8402,58.7682,58.8002,36100.0
2012-06-22 09:30:00,73.88,73.92,73.81,73.81,33100.0,59.1122,59.1442,59.0562,59.0562,33100.0
2012-06-22 09:35:00,73.81,73.87,73.7,73.77,39100.0,59.0562,59.1042,58.9682,59.0242,39100.0
2012-06-22 09:40:00,73.75,73.8,73.71,73.78,36900.0,59.0082,59.0482,58.9762,59.0322,36900.0
2012-06-22 09:45:00,73.78,73.78,73.68,73.77,50200.0,59.0322,59.0322,58.9522,59.0242,50200.0
2012-06-22 09:50:00,73.8,73.82,73.72,73.8,20400.0,59.0482,59.0642,58.9842,59.0482,20400.0
2012-06-22 09:55:00,73.8,73.83,73.74,73.81,27300.0,59.0482,59.0722,59.0002,59.0562,27300.0
2012-06-22 10:00:00,73.81,73.93,73.81,73.93,28100.0,59.0562,59.1522,59.0562,59.1522,28100.0
2012-06-22 10:05:00,73.92,73.96,73.82,73.83,19000.0,59.1442,59.1762,59.0642,59.0722,19000.0
2012-06-22 10:10:00,73.86,73.87,73.82,73.84,10500.0,59.0962,59.1042,59.0642,59.0802,10500.0
2012-06-22 10:15:00,73.85,73.85,73.75,73.76,145000.0,59.0882,59.0882,59.0082,59.0162,145000.0
2012-06-22 10:20:00,73.75,73.81,73.75,73.77,21800.0,59.0082,59.0562,59.0082,59.0242,21800.0
2012-06-22 10:25:00,73.79,73.81,73.7,73.7,11800.0,59.0402,59.0562,58.9682,58.9682,11800.0
2012-06-22 10:30:00,73.68,73.7,73.64,73.7,7500.0,58.9522,58.9682,58.9202,58.9682,7500.0
2012-06-22 10:35:00,73.73,73.75,73.63,73.64,9400.0,58.9922,59.0082,58.9122,58.9202,9400.0
2012-06-22 10:40:00,73.63,73.69,73.6,73.62,27000.0,58.9122,58.9602,58.8882,58.9042,27000.0
2012-06-22 10:45:00,73.61,73.64,73.59,73.61,11500.0,58.8962,58.9202,58.8802,58.8962,11500.0
2012-06-22 10:50:00,73.66,73.71,73.64,73.7,8600.0,58.9362,58.9762,58.9202,58.9682,8600.0
2012-06-22 10:55:00,73.74,73.76,73.73,73.74,5600.0,59.0002,59.0162,58.9922,59.0002,5600.0
2012-06-22 11:00:00,73.73,73.84,73.72,73.81,14200.0,58.9922,59.0802,58.9842,59.0562,14200.0
2012-06-22 11:05:00,73.81,73.81,73.75,73.76,17200.0,59.0562,59.0562,59.0082,59.0162,17200.0
2012-06-22 11:10:00,73.79,73.79,73.75,73.77,12200.0,59.0402,59.0402,59.0082,59.0242,12200.0
2012-06-22 11:15:00,73.79,73.81,73.74,73.81,13100.0,59.0402,59.0562,59.0002,59.0562,13100.0
2012-06-22 11:20:00,73.8,73.81,73.74,73.74,85900.0,59.0482,59.0562,59.0002,59.0002,85900.0
2012-06-22 11:25:00,73.75,73.75,73.69,73.69,13200.0,59.0082,59.0082,58.9602,58.9602,13200.0
2012-06-22 11:30:00,73.7,73.77,73.7,73.77,6100.0,58.9682,59.0242,58.9682,59.0242,6100.0
2012-06-22 11:35:00,73.74,73.76,73.72,73.76,9800.0,59.0002,59.0162,58.9842,59.0162,9800.0
2012-06-22 11:40:00,73.76,73.81,73.75,73.8,10700.0,59.0162,59.0562,59.0082,59.0482,10700.0
2012-06-22 11:45:00,73.82,73.85,73.79,73.81,17000.0,59.0642,59.0882,59.0402,59.0562,17000.0
2012-06-22 11:50:00,73.81,73.83,73.77,73.78,17900.0,59.0562,59.0722,59.0242,59.0322,17900.0
2012-06-22 11:55:00,73.77,73.81,73.77,73.81,9100.0,59.0242,59.0562,59.0242,59.0562,9100.0
2012-06-22 12:00:00,73.81,73.83,73.8,73.8,8900.0,59.0562,59.0722,59.0482,59.0482,8900.0
2012-06-22 12:05:00,73.8,73.8,73.75,73.75,6000.0,59.0482,59.0482,59.0082,59.0082,6000.0
2012-06-22 12:10:00,73.75,73.8,73.75,73.78,13800.0,59.0082,59.0482,59.0082,59.0322,13800.0
2012-06-22 12:15:00,73.77,73.79,73.74,73.77,15800.0,59.0242,59.0402,59.0002,59.0242,15800.0
2012-06-22 12:20:00,73.77,73.79,73.7,73.7,10100.0,59.0242,59.0402,58.9682,58.9682,10100.0
2012-06-22 12:25:00,73.71,73.79,73.7,73.74,19700.0,58.9762,59.0402,58.9682,59.0002,19700.0
2012-06-22 12:30:00,73.75,73.75,73.73,73.74,8700.0,59.0082,59.0082,58.9922,59.0002,8700.0
2012-06-22 12:35:00,73.76,73.77,73.71,73.71,5200.0,59.0162,59.0242,58.9762,58.9762,5200.0
2012-06-22 12:40:00,73.72,73.77,73.72,73.75,9500.0,58.9842,59.0242,58.9842,59.0082,9500.0
2012-06-22 12:45:00,73.77,73.79,73.76,73.77,11300.0,59.0242,59.0402,59.0162,59.0242,11300.0
2012-06-22 12:50:00,73.78,73.79,73.76,73.77,8100.0,59.0322,59.0402,59.0162,59.0242,8100.0
2012-06-22 12:55:00,73.77,73.79,73.75,73.75,13600.0,59.0242,59.0402,59.0082,59.0082,13600.0
2012-06-22 13:00:00,73.76,73.77,73.7,73.71,10200.0,59.0162,59.0242,58.9682,58.9762,10200.0
2012-06-22 13:05:00,73.7,73.75,73.7,73.74,16400.0,58.9682,59.0082,58.9682,59.0002,16400.0
2012-06-22 13:10:00,73.74,73.77,73.72,73.77,3400.0,59.0002,59.0242,58.9842,59.0242,3400.0
2012-06-22 13:15:00,73.76,73.78,73.75,73.75,6300.0,59.0162,59.0322,59.0082,59.0082,6300.0
2012-06-22 13:20:00,73.76,73.77,73.74,73.75,9400.0,59.0162,59.0242,59.0002,59.0082,9400.0
2012-06-22 13:25:00,73.77,73.8,73.75,73.78,9700.0,59.0242,59.0482,59.0082,59.0322,9700.0
2012-06-22 13:30:00,73.78,73.79,73.78,73.79,3700.0,59.0322,59.0402,59.0322,59.0402,3700.0
2012-06-22 13:35:00,73.8,73.85,73.8,73.84,9000.0,59.0482,59.0882,59.0482,59.0802,9000.0
2012-06-22 13:40:00,73.84,73.86,73.84,73.85,10300.0,59.0802,59.0962,59.0802,59.0882,10300.0
2012-06-22 13:45:00,73.87,73.87,73.86,73.87,7000.0,59.1042,59.1042,59.0962,59.1042,7000.0
2012-06-22 13:50:00,73.86,73.86,73.81,73.83,4600.0,59.0962,59.0962,59.0562,59.0722,4600.0
2012-06-22 13:55:00,73.84,73.87,73.84,73.87,11100.0,59.0802,59.1042,59.0802,59.1042,11100.0
2012-06-22 14:00:00,73.87,73.92,73.87,73.9,15400.0,59.1042,59.1442,59.1042,59.1282,15400.0
2012-06-22 14:05:00,73.92,73.94,73.9,73.91,10100.0,59.1442,59.1602,59.1282,59.1362,10100.0
2012-06-22 14:10:00,73.91,73.91,73.88,73.88,3900.0,59.1362,59.1362,59.1122,59.1122,3900.0
2012-06-22 14:15:00,73.88,73.9,73.86,73.86,12700.0,59.1122,59.1282,59.0962,59.0962,12700.0
2012-06-22 14:20:00,73.88,73.88,73.86,73.87,5200.0,59.1122,59.1122,59.0962,59.1042,5200.0
2012-06-22 14:25:00,73.88,73.91,73.88,73.91,8400.0,59.1122,59.1362,59.1122,59.1362,8400.0
2012-06-22 14:30:00,73.91,73.94,73.88,73.94,9400.0,59.1362,59.1602,59.1122,59.1602,9400.0
2012-06-22 14:35:00,73.94,73.94,73.93,73.93,8100.0,59.1602,59.1602,59.1522,59.1522,8100.0
2012-06-22 14:40:00,73.95,73.98,73.95,73.97,12200.0,59.1682,59.1923,59.1682,59.1843,12200.0
2012-06-22 14:45:00,73.98,74.03,73.97,74.03,7500.0,59.1923,59.2323,59.1843,59.2323,7500.0
2012-06-22 14:50:00,74.04,74.06,74.03,74.05,11100.0,59.2403,59.2563,59.2323,59.2483,11100.0
2012-06-22 14:55:00,74.06,74.08,74.06,74.07,7000.0,59.2563,59.2723,59.2563,59.2643,7000.0
2012-06-22 15:00:00,74.07,74.1,74.05,74.05,6400.0,59.2643,59.2883,59.2483,59.2483,6400.0
2012-06-22 15:05:00,74.03,74.03,74.01,74.03,7100.0,59.2323,59.2323,59.2163,59.2323,7100.0
2012-06-22 15:10:00,74.03,74.14,74.03,74.09,14700.0,59.2323,59.3203,59.2323,59.2803,14700.0
2012-06-22 15:15:00,74.09,74.09,74.0,74.0,9900.0,59.2803,59.2803,59.2083,59.2083,9900.0
2012-06-22 15:20:00,74.02,74.03,73.98,73.99,15000.0,59.2243,59.2323,59.1923,59.2003,15000.0
2012-06-22 15:25:00,73.99,74.01,73.98,74.0,14600.0,59.2003,59.2163,59.1923,59.2083,14600.0
2012-06-22 15:30:00,74.0,74.07,73.99,73.99,15100.0,59.2083,59.2643,59.2003,59.2003,15100.0
2012-06-22 15:35:00,73.98,74.05,73.96,74.02,25000.0,59.1923,59.2483,59.1762,59.2243,25000.0
2012-06-22 15:40:00,74.02,74.08,74.01,74.07,16500.0,59.2243,59.2723,59.2163,59.2643,16500.0
2012-06-22 15:45:00,74.08,74.14,74.08,74.12,30800.0,59.2723,59.3203,59.2723,59.3043,30800.0
2012-06-22 15:50:00,74.13,74.18,74.08,74.16,101800.0,59.3123,59.3523,59.2723,59.3363,101800.0
2012-06-22 15:55:00,74.15,74.15,73.99,74.01,914700.0,59.3283,59.3283,59.2003,59.2163,914700.0
2012-06-25 09:30:00,73.28,73.29,73.08,73.1,53000.0,58.6322,58.6402,58.4722,58.4882,53000.0
2012-06-25 09:35:00,73.12,73.12,72.98,73.03,66400.0,58.5042,58.5042,58.3921,58.4321,66400.0
2012-06-25 09:40:00,73.01,73.01,72.91,73.01,32800.0,58.4161,58.4161,58.3361,58.4161,32800.0
2012-06-25 09:45:00,73.0,73.06,72.97,73.01,38800.0,58.4081,58.4561,58.3841,58.4161,38800.0
2012-06-25 09:50:00,73.01,73.01,72.93,72.94,32200.0,58.4161,58.4161,58.3521,58.3601,32200.0
2012-06-25 09:55:00,72.93,73.05,72.93,73.01,27000.0,58.3521,58.4481,58.3521,58.4161,27000.0
2012-06-25 10:00:00,73.02,73.11,73.01,73.02,55000.0,58.4241,58.4962,58.4161,58.4241,55000.0
2012-06-25 10:05:00,73.0,73.07,72.95,72.95,46200.0,58.4081,58.4641,58.3681,58.3681,46200.0
2012-06-25 10:10:00,72.95,72.99,72.89,72.98,44900.0,58.3681,58.4001,58.3201,58.3921,44900.0
2012-06-25 10:15:00,72.97,72.97,72.85,72.89,15800.0,58.3841,58.3841,58.2881,58.3201,15800.0
2012-06-25 10:20:00,72.89,72.9,72.79,72.85,16900.0,58.3201,58.3281,58.2401,58.2881,16900.0
2012-06-25 10:25:00,72.84,72.88,72.79,72.8,11500.0,58.2801,58.3121,58.2401,58.2481,11500.0
2012-06-25 10:30:00,72.8,72.9,72.8,72.88,26600.0,58.2481,58.3281,58.2481,58.3121,26600.0
2012-06-25 10:35:00,72.89,72.91,72.84,72.85,17200.0,58.3201,58.3361,58.2801,58.2881,17200.0
2012-06-25 10:40:00,72.84,72.84,72.79,72.82,11500.0,58.2801,58.2801,58.2401,58.2641,11500.0
2012-06-25 10:45:00,72.81,72.86,72.77,72.83,13000.0,58.2561,58.2961,58.2241,58.2721,13000.0
2012-06-25 10:50:00,72.81,72.89,72.81,72.89,14300.0,58.2561,58.3201,58.2561,58.3201,14300.0
2012-06-25 10:55:00,72.89,72.89,72.83,72.86,4100.0,58.3201,58.3201,58.2721,58.2961,4100.0
2012-06-25 11:00:00,72.85,72.86,72.8,72.8,8900.0,58.2881,58.2961,58.2481,58.2481,8900.0
2012-06-25 11:05:00,72.79,72.81,72.76,72.79,13900.0,58.2401,58.2561,58.2161,58.2401,13900.0
2012-06-25 11:10:00,72.8,72.83,72.78,72.8,5300.0,58.2481,58.2721,58.2321,58.2481,5300.0
2012-06-25 11:15:00,72.76,72.81,72.76,72.81,5300.0,58.2161,58.2561,58.2161,58.2561,5300.0
2012-06-25 11:20:00,72.84,72.85,72.81,72.84,7800.0,58.2801,58.2881,58.2561,58.2801,7800.0
2012-06-25 11:25:00,72.83,72.84,72.78,72.78,4700.0,58.2721,58.2801,58.2321,58.2321,4700.0
2012-06-25 11:30:00,72.79,72.79,72.67,72.67,14100.0,58.2401,58.2401,58.1441,58.1441,14100.0
2012-06-25 11:35:00,72.66,72.68,72.63,72.64,11500.0,58.1361,58.1521,58.1121,58.1201,11500.0
2012-06-25 11:40:00,72.62,72.68,72.62,72.67,10100.0,58.1041,58.1521,58.1041,58.1441,10100.0
2012-06-25 11:45:00,72.65,72.68,72.64,72.64,9000.0,58.1281,58.1521,58.1201,58.1201,9000.0
2012-06-25 11:50:00,72.65,72.68,72.62,72.68,8700.0,58.1281,58.1521,58.1041,58.1521,8700.0
2012-06-25 11:55:00,72.66,72.68,72.59,72.59,11400.0,58.1361,58.1521,58.0801,58.0801,11400.0
2012-06-25 12:00:00,72.58,72.65,72.57,72.62,6800.0,58.0721,58.1281,58.0641,58.1041,6800.0
2012-06-25 12:05:00,72.61,72.63,72.61,72.62,15900.0,58.0961,58.1121,58.0961,58.1041,15900.0
2012-06-25 12:10:00,72.62,72.62,72.6,72.61,3200.0,58.1041,58.1041,58.0881,58.0961,3200.0
2012-06-25 12:15:00,72.61,72.75,72.61,72.75,10700.0,58.0961,58.2081,58.0961,58.2081,10700.0
2012-06-25 12:20:00,72.75,72.76,72.73,72.73,3000.0,58.2081,58.2161,58.1921,58.1921,3000.0
2012-06-25 12:25:00,72.74,72.75,72.7,72.7,4000.0,58.2001,58.2081,58.1681,58.1681,4000.0
2012-06-25 12:30:00,72.7,72.72,72.7,72.72,2000.0,58.1681,58.1841,58.1681,58.1841,2000.0
2012-06-25 12:35:00,72.7,72.71,72.69,72.69,3500.0,58.1681,58.1761,58.1601,58.1601,3500.0
2012-06-25 12:40:00,72.7,72.74,72.69,72.73,21900.0,58.1681,58.2001,58.1601,58.1921,21900.0
2012-06-25 12:45:00,72.73,72.74,72.7,72.71,12600.0,58.1921,58.2001,58.1681,58.1761,12600.0
2012-06-25 12:50:00,72.72,72.73,72.71,72.71,1300.0,58.1841,58.1921,58.1761,58.1761,1300.0
2012-06-25 12:55:00,72.73,72.73,72.7,72.7,2600.0,58.1921,58.1921,58.1681,58.1681,2600.0
2012-06-25 13:00:00,72.68,72.68,72.63,72.63,3400.0,58.1521,58.1521,58.1121,58.1121,3400.0
2012-06-25 13:05:00,72.62,72.66,72.62,72.65,2200.0,58.1041,58.1361,58.1041,58.1281,2200.0
2012-06-25 13:10:00,72.66,72.66,72.64,72.66,1700.0,58.1361,58.1361,58.1201,58.1361,1700.0
2012-06-25 13:15:00,72.66,72.66,72.63,72.66,2200.0,58.1361,58.1361,58.1121,58.1361,2200.0
2012-06-25 13:20:00,72.67,72.7,72.67,72.68,6500.0,58.1441,58.1681,58.1441,58.1521,6500.0
2012-06-25 13:25:00,72.7,72.75,72.7,72.75,9300.0,58.1681,58.2081,58.1681,58.2081,9300.0
2012-06-25 13:30:00,72.74,72.85,72.73,72.81,21800.0,58.2001,58.2881,58.1921,58.2561,21800.0
2012-06-25 13:35:00,72.84,72.87,72.83,72.85,4900.0,58.2801,58.3041,58.2721,58.2881,4900.0
2012-06-25 13:40:00,72.84,72.84,72.79,72.8,4900.0,58.2801,58.2801,58.2401,58.2481,4900.0
2012-06-25 13:45:00,72.79,72.8,72.77,72.77,11900.0,58.2401,58.2481,58.2241,58.2241,11900.0
2012-06-25 13:50:00,72.77,72.78,72.76,72.77,1900.0,58.2241,58.2321,58.2161,58.2241,1900.0
2012-06-25 13:55:00,72.78,72.83,72.77,72.83,5400.0,58.2321,58.2721,58.2241,58.2721,5400.0
2012-06-25 14:00:00,72.82,72.88,72.82,72.85,5200.0,58.2641,58.3121,58.2641,58.2881,5200.0
2012-06-25 14:05:00,72.83,72.83,72.79,72.81,10300.0,58.2721,58.2721,58.2401,58.2561,10300.0
2012-06-25 14:10:00,72.82,72.84,72.82,72.84,2000.0,58.2641,58.2801,58.2641,58.2801,2000.0
2012-06-25 14:15:00,72.83,72.91,72.82,72.89,24500.0,58.2721,58.3361,58.2641,58.3201,24500.0
2012-06-25 14:20:00,72.87,72.88,72.86,72.87,8400.0,58.3041,58.3121,58.2961,58.3041,8400.0
2012-06-25 14:25:00,72.87,72.87,72.8,72.8,15500.0,58.3041,58.3041,58.2481,58.2481,15500.0
2012-06-25 14:30:00,72.78,72.78,72.75,72.76,5300.0,58.2321,58.2321,58.2081,58.2161,5300.0
2012-06-25 14:35:00,72.75,72.78,72.73,72.77,10900.0,58.2081,58.2321,58.1921,58.2241,10900.0
2012-06-25 14:40:00,72.78,72.78,72.73,72.73,5900.0,58.2321,58.2321,58.1921,58.1921,5900.0
2012-06-25 14:45:00,72.72,72.73,72.68,72.69,1000.0,58.1841,58.1921,58.1521,58.1601,1000.0
2012-06-25 14:50:00,72.69,72.74,72.69,72.73,11100.0,58.1601,58.2001,58.1601,58.1921,11100.0
2012-06-25 14:55:00,72.74,72.75,72.7,72.7,11200.0,58.2001,58.2081,58.1681,58.1681,11200.0
2012-06-25 15:00:00,72.69,72.71,72.68,72.69,5400.0,58.1601,58.1761,58.1521,58.1601,5400.0
2012-06-25 15:05:00,72.69,72.83,72.69,72.83,7500.0,58.1601,58.2721,58.1601,58.2721,7500.0
2012-06-25 15:10:00,72.86,72.91,72.82,72.88,6400.0,58.2961,58.3361,58.2641,58.3121,6400.0
2012-06-25 15:15:00,72.88,72.88,72.8,72.87,14300.0,58.3121,58.3121,58.2481,58.3041,14300.0
2012-06-25 15:20:00,72.89,72.94,72.86,72.93,22100.0,58.3201,58.3601,58.2961,58.3521,22100.0
2012-06-25 15:25:00,72.94,72.97,72.91,72.91,17800.0,58.3601,58.3841,58.3361,58.3361,17800.0
2012-06-25 15:30:00,72.92,72.92,72.87,72.87,33000.0,58.3441,58.3441,58.3041,58.3041,33000.0
2012-06-25 15:35:00,72.86,72.95,72.86,72.93,22900.0,58.2961,58.3681,58.2961,58.3521,22900.0
2012-06-25 15:40:00,72.96,72.98,72.88,72.89,18500.0,58.3761,58.3921,58.3121,58.3201,18500.0
2012-06-25 15:45:00,72.9,72.98,72.89,72.95,32200.0,58.3281,58.3921,58.3201,58.3681,32200.0
2012-06-25 15:50:00,72.93,72.96,72.8,72.86,17000.0,58.3521,58.3761,58.2481,58.2961,17000.0
2012-06-25 15:55:00,72.87,72.89,72.82,72.84,71000.0,58.3041,58.3201,58.2641,58.2801,71000.0
2012-06-26 09:30:00,72.68,72.7,72.61,72.63,19000.0,58.4416,58.4577,58.3854,58.4014,19000.0
2012-06-26 09:35:00,72.64,72.78,72.64,72.75,58000.0,58.4095,58.522,58.4095,58.4979,58000.0
2012-06-26 09:40:00,72.75,72.84,72.75,72.76,29600.0,58.4979,58.5703,58.4979,58.506,29600.0
2012-06-26 09:45:00,72.75,72.76,72.7,72.71,14300.0,58.4979,58.506,58.4577,58.4658,14300.0
2012-06-26 09:50:00,72.66,72.69,72.65,72.68,7700.0,58.4256,58.4497,58.4175,58.4416,7700.0
2012-06-26 09:55:00,72.65,72.69,72.64,72.65,66300.0,58.4175,58.4497,58.4095,58.4175,66300.0
2012-06-26 10:00:00,72.65,72.74,72.59,72.73,29300.0,58.4175,58.4899,58.3693,58.4818,29300.0
2012-06-26 10:05:00,72.72,72.83,72.72,72.75,16700.0,58.4738,58.5623,58.4738,58.4979,16700.0
2012-06-26 10:10:00,72.75,72.75,72.63,72.65,16800.0,58.4979,58.4979,58.4014,58.4175,16800.0
2012-06-26 10:15:00,72.63,72.63,72.51,72.51,19100.0,58.4014,58.4014,58.3049,58.3049,19100.0
2012-06-26 10:20:00,72.49,72.55,72.48,72.52,5000.0,58.2889,58.3371,58.2808,58.313,5000.0
2012-06-26 10:25:00,72.55,72.59,72.5,72.5,13000.0,58.3371,58.3693,58.2969,58.2969,13000.0
2012-06-26 10:30:00,72.49,72.53,72.44,72.52,26500.0,58.2889,58.321,58.2487,58.313,26500.0
2012-06-26 10:35:00,72.48,72.58,72.48,72.54,4700.0,58.2808,58.3612,58.2808,58.3291,4700.0
2012-06-26 10:40:00,72.56,72.56,72.49,72.54,10400.0,58.3451,58.3451,58.2889,58.3291,10400.0
2012-06-26 10:45:00,72.52,72.52,72.43,72.43,15300.0,58.313,58.313,58.2406,58.2406,15300.0
2012-06-26 10:50:00,72.46,72.5,72.37,72.47,17800.0,58.2647,58.2969,58.1924,58.2728,17800.0
2012-06-26 10:55:00,72.48,72.54,72.48,72.5,13500.0,58.2808,58.3291,58.2808,58.2969,13500.0
2012-06-26 11:00:00,72.49,72.65,72.49,72.59,17700.0,58.2889,58.4175,58.2889,58.3693,17700.0
2012-06-26 11:05:00,72.6,72.62,72.35,72.36,70000.0,58.3773,58.3934,58.1763,58.1843,70000.0
2012-06-26 11:10:00,72.36,72.39,72.27,72.38,49000.0,58.1843,58.2085,58.112,58.2004,49000.0
2012-06-26 11:15:00,72.38,72.4,72.3,72.4,10500.0,58.2004,58.2165,58.1361,58.2165,10500.0
2012-06-26 11:20:00,72.39,72.46,72.35,72.43,10000.0,58.2085,58.2647,58.1763,58.2406,10000.0
2012-06-26 11:25:00,72.43,72.5,72.43,72.46,21900.0,58.2406,58.2969,58.2406,58.2647,21900.0
2012-06-26 11:30:00,72.46,72.54,72.46,72.5,10700.0,58.2647,58.3291,58.2647,58.2969,10700.0
2012-06-26 11:35:00,72.5,72.53,72.49,72.52,7500.0,58.2969,58.321,58.2889,58.313,7500.0
2012-06-26 11:40:00,72.5,72.52,72.47,72.49,8700.0,58.2969,58.313,58.2728,58.2889,8700.0
2012-06-26 11:45:00,72.48,72.55,72.46,72.55,4400.0,58.2808,58.3371,58.2647,58.3371,4400.0
2012-06-26 11:50:00,72.58,72.69,72.58,72.67,7900.0,58.3612,58.4497,58.3612,58.4336,7900.0
2012-06-26 11:55:00,72.66,72.67,72.62,72.63,10400.0,58.4256,58.4336,58.3934,58.4014,10400.0
2012-06-26 12:00:00,72.64,72.66,72.64,72.65,19000.0,58.4095,58.4256,58.4095,58.4175,19000.0
2012-06-26 12:05:00,72.67,72.74,72.67,72.69,21200.0,58.4336,58.4899,58.4336,58.4497,21200.0
2012-06-26 12:10:00,72.72,72.78,72.68,72.68,10200.0,58.4738,58.522,58.4416,58.4416,10200.0
2012-06-26 12:15:00,72.7,72.71,72.7,72.7,7200.0,58.4577,58.4658,58.4577,58.4577,7200.0
2012-06-26 12:20:00,72.7,72.74,72.68,72.73,5600.0,58.4577,58.4899,58.4416,58.4818,5600.0
2012-06-26 12:25:00,72.73,72.73,72.68,72.69,1600.0,58.4818,58.4818,58.4416,58.4497,1600.0
2012-06-26 12:30:00,72.7,72.79,72.7,72.79,14700.0,58.4577,58.5301,58.4577,58.5301,14700.0
2012-06-26 12:35:00,72.79,72.79,72.76,72.77,2200.0,58.5301,58.5301,58.506,58.514,2200.0
2012-06-26 12:40:00,72.77,72.85,72.77,72.83,15900.0,58.514,58.5783,58.514,58.5623,15900.0
2012-06-26 12:45:00,72.84,72.88,72.83,72.84,4800.0,58.5703,58.6025,58.5623,58.5703,4800.0
2012-06-26 12:50:00,72.84,72.84,72.79,72.82,6800.0,58.5703,58.5703,58.5301,58.5542,6800.0
2012-06-26 12:55:00,72.82,72.82,72.77,72.78,5600.0,58.5542,58.5542,58.514,58.522,5600.0
2012-06-26 13:00:00,72.78,72.79,72.77,72.77,2900.0,58.522,58.5301,58.514,58.514,2900.0
2012-06-26 13:05:00,72.74,72.76,72.74,72.75,5000.0,58.4899,58.506,58.4899,58.4979,5000.0
2012-06-26 13:10:00,72.77,72.81,72.77,72.77,5300.0,58.514,58.5462,58.514,58.514,5300.0
2012-06-26 13:15:00,72.77,72.79,72.77,72.78,175000.0,58.514,58.5301,58.514,58.522,175000.0
2012-06-26 13:20:00,72.79,72.8,72.76,72.76,5600.0,58.5301,58.5381,58.506,58.506,5600.0
2012-06-26 13:25:00,72.76,72.78,72.76,72.76,2600.0,58.506,58.522,58.506,58.506,2600.0
2012-06-26 13:30:00,72.73,72.73,72.67,72.7,16900.0,58.4818,58.4818,58.4336,58.4577,16900.0
2012-06-26 13:35:00,72.71,72.79,72.71,72.78,1600.0,58.4658,58.5301,58.4658,58.522,1600.0
2012-06-26 13:40:00,72.79,72.79,72.77,72.77,2100.0,58.5301,58.5301,58.514,58.514,2100.0
2012-06-26 13:45:00,72.78,72.79,72.74,72.79,1900.0,58.522,58.5301,58.4899,58.5301,1900.0
2012-06-26 13:50:00,72.79,72.84,72.79,72.82,5300.0,58.5301,58.5703,58.5301,58.5542,5300.0
2012-06-26 13:55:00,72.81,72.82,72.78,72.8,4800.0,58.5462,58.5542,58.522,58.5381,4800.0
2012-06-26 14:00:00,72.8,72.87,72.8,72.83,4500.0,58.5381,58.5944,58.5381,58.5623,4500.0
2012-06-26 14:05:00,72.84,72.93,72.84,72.93,6600.0,58.5703,58.6427,58.5703,58.6427,6600.0
2012-06-26 14:10:00,72.95,73.01,72.94,73.01,7100.0,58.6587,58.707,58.6507,58.707,7100.0
2012-06-26 14:15:00,73.0,73.04,72.96,73.04,4300.0,58.6989,58.7311,58.6668,58.7311,4300.0
2012-06-26 14:20:00,73.02,73.07,73.02,73.05,5100.0,58.715,58.7552,58.715,58.7392,5100.0
2012-06-26 14:25:00,73.06,73.06,73.02,73.04,15700.0,58.7472,58.7472,58.715,58.7311,15700.0
2012-06-26 14:30:00,73.04,73.04,72.97,73.02,9200.0,58.7311,58.7311,58.6748,58.715,9200.0
2012-06-26 14:35:00,73.01,73.01,72.92,72.95,7900.0,58.707,58.707,58.6346,58.6587,7900.0
2012-06-26 14:40:00,72.94,73.0,72.94,72.98,6700.0,58.6507,58.6989,58.6507,58.6829,6700.0
2012-06-26 14:45:00,72.98,73.0,72.95,72.96,10800.0,58.6829,58.6989,58.6587,58.6668,10800.0
2012-06-26 14:50:00,72.95,72.95,72.81,72.85,42300.0,58.6587,58.6587,58.5462,58.5783,42300.0
2012-06-26 14:55:00,72.86,72.94,72.86,72.94,18700.0,58.5864,58.6507,58.5864,58.6507,18700.0
2012-06-26 15:00:00,72.94,72.99,72.93,72.96,8800.0,58.6507,58.6909,58.6427,58.6668,8800.0
2012-06-26 15:05:00,72.96,73.01,72.94,73.0,4100.0,58.6668,58.707,58.6507,58.6989,4100.0
2012-06-26 15:10:00,73.01,73.02,72.97,72.99,3600.0,58.707,58.715,58.6748,58.6909,3600.0
2012-06-26 15:15:00,72.98,73.04,72.98,72.99,8100.0,58.6829,58.7311,58.6829,58.6909,8100.0
2012-06-26 15:20:00,73.01,73.03,73.01,73.03,3400.0,58.707,58.7231,58.707,58.7231,3400.0
2012-06-26 15:25:00,72.99,73.0,72.91,72.99,5300.0,58.6909,58.6989,58.6266,58.6909,5300.0
2012-06-26 15:30:00,72.96,72.98,72.94,72.98,6200.0,58.6668,58.6829,58.6507,58.6829,6200.0
2012-06-26 15:35:00,72.99,73.06,72.99,73.0,19800.0,58.6909,58.7472,58.6909,58.6989,19800.0
2012-06-26 15:40:00,73.0,73.03,72.99,73.02,21800.0,58.6989,58.7231,58.6909,58.715,21800.0
2012-06-26 15:45:00,73.01,73.01,72.96,73.0,7400.0,58.707,58.707,58.6668,58.6989,7400.0
2012-06-26 15:50:00,73.0,73.0,72.96,72.98,17700.0,58.6989,58.6989,58.6668,58.6829,17700.0
2012-06-26 15:55:00,72.96,72.96,72.83,72.84,173200.0,58.6668,58.6668,58.5623,58.5703,173200.0
2012-06-27 09:30:00,73.1,73.18,73.1,73.16,7800.0,58.7794,58.8437,58.7794,58.8276,7800.0
2012-06-27 09:35:00,73.18,73.27,73.16,73.21,17800.0,58.8437,58.9161,58.8276,58.8678,17800.0
2012-06-27 09:40:00,73.24,73.24,73.09,73.18,12600.0,58.8919,58.8919,58.7713,58.8437,12600.0
2012-06-27 09:45:00,73.1,73.1,73.04,73.07,22200.0,58.7794,58.7794,58.7311,58.7552,22200.0
2012-06-27 09:50:00,73.05,73.13,73.03,73.13,13800.0,58.7392,58.8035,58.7231,58.8035,13800.0
2012-06-27 09:55:00,73.11,73.21,73.08,73.19,57400.0,58.7874,58.8678,58.7633,58.8517,57400.0
2012-06-27 10:00:00,73.15,73.27,73.13,73.27,63700.0,58.8196,58.9161,58.8035,58.9161,63700.0
2012-06-27 10:05:00,73.3,73.41,73.27,73.36,18800.0,58.9402,59.0286,58.9161,58.9884,18800.0
2012-06-27 10:10:00,73.39,73.49,73.39,73.45,13400.0,59.0125,59.093,59.0125,59.0608,13400.0
2012-06-27 10:15:00,73.49,73.49,73.39,73.43,7200.0,59.093,59.093,59.0125,59.0447,7200.0
2012-06-27 10:20:00,73.44,73.47,73.42,73.42,3000.0,59.0528,59.0769,59.0367,59.0367,3000.0
2012-06-27 10:25:00,73.42,73.44,73.41,73.44,3100.0,59.0367,59.0528,59.0286,59.0528,3100.0
2012-06-27 10:30:00,73.46,73.47,73.39,73.41,11800.0,59.0688,59.0769,59.0125,59.0286,11800.0
2012-06-27 10:35:00,73.39,73.42,73.39,73.4,2000.0,59.0125,59.0367,59.0125,59.0206,2000.0
2012-06-27 10:40:00,73.38,73.38,73.31,73.33,10700.0,59.0045,59.0045,58.9482,58.9643,10700.0
2012-06-27 10:45:00,73.35,73.38,73.34,73.35,3900.0,58.9804,59.0045,58.9723,58.9804,3900.0
2012-06-27 10:50:00,73.37,73.37,73.32,73.34,4000.0,58.9965,58.9965,58.9563,58.9723,4000.0
2012-06-27 10:55:00,73.33,73.4,73.31,73.35,5700.0,58.9643,59.0206,58.9482,58.9804,5700.0
2012-06-27 11:00:00,73.38,73.43,73.38,73.43,3100.0,59.0045,59.0447,59.0045,59.0447,3100.0
2012-06-27 11:05:00,73.43,73.44,73.41,73.42,4500.0,59.0447,59.0528,59.0286,59.0367,4500.0
2012-06-27 11:10:00,73.37,73.38,73.3,73.3,4500.0,58.9965,59.0045,58.9402,58.9402,4500.0
2012-06-27 11:15:00,73.3,73.3,73.29,73.3,2000.0,58.9402,58.9402,58.9321,58.9402,2000.0
2012-06-27 11:20:00,73.32,73.34,73.31,73.32,6300.0,58.9563,58.9723,58.9482,58.9563,6300.0
2012-06-27 11:25:00,73.29,73.29,73.26,73.27,4000.0,58.9321,58.9321,58.908,58.9161,4000.0
2012-06-27 11:30:00,73.33,73.38,73.33,73.38,6800.0,58.9643,59.0045,58.9643,59.0045,6800.0
2012-06-27 11:35:00,73.39,73.45,73.39,73.44,4900.0,59.0125,59.0608,59.0125,59.0528,4900.0
2012-06-27 11:40:00,73.44,73.52,73.43,73.49,19100.0,59.0528,59.1171,59.0447,59.093,19100.0
2012-06-27 11:45:00,73.49,73.49,73.45,73.46,2500.0,59.093,59.093,59.0608,59.0688,2500.0
2012-06-27 11:50:00,73.48,73.48,73.45,73.45,1600.0,59.0849,59.0849,59.0608,59.0608,1600.0
2012-06-27 11:55:00,73.44,73.48,73.44,73.46,1400.0,59.0528,59.0849,59.0528,59.0688,1400.0
2012-06-27 12:00:00,73.46,73.51,73.46,73.51,1000.0,59.0688,59.109,59.0688,59.109,1000.0
2012-06-27 12:05:00,73.55,73.58,73.54,73.57,7000.0,59.1412,59.1653,59.1332,59.1573,7000.0
2012-06-27 12:10:00,73.56,73.56,73.53,73.53,900.0,59.1492,59.1492,59.1251,59.1251,900.0
2012-06-27 12:15:00,73.53,73.53,73.52,73.53,600.0,59.1251,59.1251,59.1171,59.1251,600.0
2012-06-27 12:20:00,73.53,73.54,73.52,73.54,2400.0,59.1251,59.1332,59.1171,59.1332,2400.0
2012-06-27 12:25:00,73.53,73.59,73.53,73.56,5900.0,59.1251,59.1734,59.1251,59.1492,5900.0
2012-06-27 12:30:00,73.53,73.54,73.49,73.5,3300.0,59.1251,59.1332,59.093,59.101,3300.0
2012-06-27 12:35:00,73.51,73.54,73.51,73.53,1300.0,59.109,59.1332,59.109,59.1251,1300.0
2012-06-27 12:40:00,73.53,73.57,73.53,73.54,5200.0,59.1251,59.1573,59.1251,59.1332,5200.0
2012-06-27 12:45:00,73.55,73.57,73.52,73.52,4200.0,59.1412,59.1573,59.1171,59.1171,4200.0
2012-06-27 12:50:00,73.53,73.56,73.53,73.56,1500.0,59.1251,59.1492,59.1251,59.1492,1500.0
2012-06-27 12:55:00,73.54,73.55,73.52,73.52,3400.0,59.1332,59.1412,59.1171,59.1171,3400.0
2012-06-27 13:00:00,73.52,73.53,73.5,73.53,3700.0,59.1171,59.1251,59.101,59.1251,3700.0
2012-06-27 13:05:00,73.51,73.55,73.51,73.55,4400.0,59.109,59.1412,59.109,59.1412,4400.0
2012-06-27 13:10:00,73.56,73.58,73.56,73.56,3700.0,59.1492,59.1653,59.1492,59.1492,3700.0
2012-06-27 13:15:00,73.57,73.57,73.51,73.54,8200.0,59.1573,59.1573,59.109,59.1332,8200.0
2012-06-27 13:20:00,73.5,73.52,73.49,73.49,5200.0,59.101,59.1171,59.093,59.093,5200.0
2012-06-27 13:25:00,73.46,73.46,73.45,73.45,1000.0,59.0688,59.0688,59.0608,59.0608,1000.0
2012-06-27 13:30:00,73.43,73.43,73.41,73.41,600.0,59.0447,59.0447,59.0286,59.0286,600.0
2012-06-27 13:35:00,73.41,73.42,73.38,73.4,2200.0,59.0286,59.0367,59.0045,59.0206,2200.0
2012-06-27 13:40:00,73.42,73.43,73.42,73.43,200.0,59.0367,59.0447,59.0367,59.0447,200.0
2012-06-27 13:45:00,73.42,73.42,73.41,73.41,300.0,59.0367,59.0367,59.0286,59.0286,300.0
2012-06-27 13:50:00,73.42,73.44,73.36,73.36,4500.0,59.0367,59.0528,58.9884,58.9884,4500.0
2012-06-27 13:55:00,73.39,73.4,73.36,73.4,1300.0,59.0125,59.0206,58.9884,59.0206,1300.0
2012-06-27 14:00:00,73.42,73.43,73.39,73.39,3000.0,59.0367,59.0447,59.0125,59.0125,3000.0
2012-06-27 14:05:00,73.37,73.37,73.33,73.33,6700.0,58.9965,58.9965,58.9643,58.9643,6700.0
2012-06-27 14:10:00,73.34,73.36,73.31,73.31,5600.0,58.9723,58.9884,58.9482,58.9482,5600.0
2012-06-27 14:15:00,73.31,73.36,73.31,73.34,5200.0,58.9482,58.9884,58.9482,58.9723,5200.0
2012-06-27 14:20:00,73.36,73.37,73.35,73.35,1900.0,58.9884,58.9965,58.9804,58.9804,1900.0
2012-06-27 14:25:00,73.34,73.36,73.34,73.34,1400.0,58.9723,58.9884,58.9723,58.9723,1400.0
2012-06-27 14:30:00,73.34,73.38,73.34,73.38,1300.0,58.9723,59.0045,58.9723,59.0045,1300.0
2012-06-27 14:35:00,73.38,73.38,73.37,73.37,800.0,59.0045,59.0045,58.9965,58.9965,800.0
2012-06-27 14:40:00,73.36,73.36,73.34,73.35,3500.0,58.9884,58.9884,58.9723,58.9804,3500.0
2012-06-27 14:45:00,73.37,73.39,73.37,73.38,5900.0,58.9965,59.0125,58.9965,59.0045,5900.0
2012-06-27 14:50:00,73.37,73.42,73.37,73.37,3600.0,58.9965,59.0367,58.9965,58.9965,3600.0
2012-06-27 14:55:00,73.35,73.38,73.34,73.36,13000.0,58.9804,59.0045,58.9723,58.9884,13000.0
2012-06-27 15:00:00,73.38,73.38,73.35,73.35,7000.0,59.0045,59.0045,58.9804,58.9804,7000.0
2012-06-27 15:05:00,73.36,73.4,73.36,73.4,12600.0,58.9884,59.0206,58.9884,59.0206,12600.0
2012-06-27 15:10:00,73.4,73.49,73.4,73.49,5800.0,59.0206,59.093,59.0206,59.093,5800.0
2012-06-27 15:15:00,73.48,73.5,73.48,73.49,3800.0,59.0849,59.101,59.0849,59.093,3800.0
2012-06-27 15:20:00,73.49,73.56,73.49,73.53,15300.0,59.093,59.1492,59.093,59.1251,15300.0
2012-06-27 15:25:00,73.56,73.58,73.53,73.54,15800.0,59.1492,59.1653,59.1251,59.1332,15800.0
2012-06-27 15:30:00,73.56,73.57,73.52,73.56,11300.0,59.1492,59.1573,59.1171,59.1492,11300.0
2012-06-27 15:35:00,73.56,73.57,73.53,73.57,27000.0,59.1492,59.1573,59.1251,59.1573,27000.0
2012-06-27 15:40:00,73.57,73.63,73.55,73.59,43800.0,59.1573,59.2055,59.1412,59.1734,43800.0
2012-06-27 15:45:00,73.57,73.58,73.49,73.52,82800.0,59.1573,59.1653,59.093,59.1171,82800.0
2012-06-27 15:50:00,73.51,73.51,73.44,73.45,18000.0,59.109,59.109,59.0528,59.0608,18000.0
2012-06-27 15:55:00,73.45,73.49,73.43,73.49,87800.0,59.0608,59.093,59.0447,59.093,87800.0
2012-06-28 09:30:00,72.98,73.02,72.87,72.88,6500.0,58.6829,58.715,58.5944,58.6025,6500.0
2012-06-28 09:35:00,72.93,73.01,72.91,72.95,15800.0,58.6427,58.707,58.6266,58.6587,15800.0
2012-06-28 09:40:00,72.93,73.01,72.93,73.01,12500.0,58.6427,58.707,58.6427,58.707,12500.0
2012-06-28 09:45:00,72.96,73.07,72.96,73.03,9200.0,58.6668,58.7552,58.6668,58.7231,9200.0
2012-06-28 09:50:00,73.02,73.12,73.01,73.1,18600.0,58.715,58.7954,58.707,58.7794,18600.0
2012-06-28 09:55:00,73.07,73.1,73.01,73.05,8900.0,58.7552,58.7794,58.707,58.7392,8900.0
2012-06-28 10:00:00,73.05,73.1,73.04,73.09,7100.0,58.7392,58.7794,58.7311,58.7713,7100.0
2012-06-28 10:05:00,73.09,73.09,72.78,72.88,58900.0,58.7713,58.7713,58.522,58.6025,58900.0
2012-06-28 10:10:00,72.91,73.05,72.88,72.95,43800.0,58.6266,58.7392,58.6025,58.6587,43800.0
2012-06-28 10:15:00,72.94,73.07,72.89,73.06,18000.0,58.6507,58.7552,58.6105,58.7472,18000.0
2012-06-28 10:20:00,73.12,73.13,73.05,73.06,5000.0,58.7954,58.8035,58.7392,58.7472,5000.0
2012-06-28 10:25:00,73.06,73.06,72.88,72.88,11600.0,58.7472,58.7472,58.6025,58.6025,11600.0
2012-06-28 10:30:00,72.87,72.87,72.79,72.82,7600.0,58.5944,58.5944,58.5301,58.5542,7600.0
2012-06-28 10:35:00,72.76,72.76,72.59,72.63,28700.0,58.506,58.506,58.3693,58.4014,28700.0
2012-06-28 10:40:00,72.62,72.62,72.55,72.58,10900.0,58.3934,58.3934,58.3371,58.3612,10900.0
2012-06-28 10:45:00,72.58,72.63,72.55,72.6,6600.0,58.3612,58.4014,58.3371,58.3773,6600.0
2012-06-28 10:50:00,72.59,72.64,72.58,72.58,17300.0,58.3693,58.4095,58.3612,58.3612,17300.0
2012-06-28 10:55:00,72.56,72.61,72.56,72.58,2600.0,58.3451,58.3854,58.3451,58.3612,2600.0
2012-06-28 11:00:00,72.62,72.62,72.56,72.58,2800.0,58.3934,58.3934,58.3451,58.3612,2800.0
2012-06-28 11:05:00,72.6,72.67,72.6,72.65,6300.0,58.3773,58.4336,58.3773,58.4175,6300.0
2012-06-28 11:10:00,72.67,72.67,72.62,72.66,1900.0,58.4336,58.4336,58.3934,58.4256,1900.0
2012-06-28 11:15:00,72.65,72.69,72.65,72.69,7100.0,58.4175,58.4497,58.4175,58.4497,7100.0
2012-06-28 11:20:00,72.7,72.74,72.7,72.74,5900.0,58.4577,58.4899,58.4577,58.4899,5900.0
2012-06-28 11:25:00,72.74,72.8,72.73,72.79,5300.0,58.4899,58.5381,58.4818,58.5301,5300.0
2012-06-28 11:30:00,72.81,72.85,72.81,72.82,66500.0,58.5462,58.5783,58.5462,58.5542,66500.0
2012-06-28 11:35:00,72.82,72.87,72.8,72.84,52300.0,58.5542,58.5944,58.5381,58.5703,52300.0
2012-06-28 11:40:00,72.83,72.83,72.78,72.8,20000.0,58.5623,58.5623,58.522,58.5381,20000.0
2012-06-28 11:45:00,72.8,72.8,72.78,72.78,19100.0,58.5381,58.5381,58.522,58.522,19100.0
2012-06-28 11:50:00,72.78,72.78,72.75,72.77,26300.0,58.522,58.522,58.4979,58.514,26300.0
2012-06-28 11:55:00,72.76,72.79,72.75,72.79,9500.0,58.506,58.5301,58.4979,58.5301,9500.0
2012-06-28 12:00:00,72.78,72.81,72.78,72.81,6600.0,58.522,58.5462,58.522,58.5462,6600.0
2012-06-28 12:05:00,72.83,72.83,72.78,72.81,13800.0,58.5623,58.5623,58.522,58.5462,13800.0
2012-06-28 12:10:00,72.82,72.84,72.82,72.82,3300.0,58.5542,58.5703,58.5542,58.5542,3300.0
2012-06-28 12:15:00,72.8,72.81,72.74,72.75,7600.0,58.5381,58.5462,58.4899,58.4979,7600.0
2012-06-28 12:20:00,72.74,72.74,72.67,72.71,3100.0,58.4899,58.4899,58.4336,58.4658,3100.0
2012-06-28 12:25:00,72.71,72.73,72.71,72.72,2600.0,58.4658,58.4818,58.4658,58.4738,2600.0
2012-06-28 12:30:00,72.73,72.73,72.69,72.69,1800.0,58.4818,58.4818,58.4497,58.4497,1800.0
2012-06-28 12:35:00,72.67,72.69,72.66,72.69,3200.0,58.4336,58.4497,58.4256,58.4497,3200.0
2012-06-28 12:40:00,72.69,72.71,72.68,72.7,5200.0,58.4497,58.4658,58.4416,58.4577,5200.0
2012-06-28 12:45:00,72.71,72.71,72.66,72.67,22000.0,58.4658,58.4658,58.4256,58.4336,22000.0
2012-06-28 12:50:00,72.71,72.77,72.71,72.77,1800.0,58.4658,58.514,58.4658,58.514,1800.0
2012-06-28 12:55:00,72.77,72.78,72.73,72.76,2800.0,58.514,58.522,58.4818,58.506,2800.0
2012-06-28 13:00:00,72.76,72.76,72.7,72.76,5100.0,58.506,58.506,58.4577,58.506,5100.0
2012-06-28 13:05:00,72.75,72.8,72.72,72.79,3200.0,58.4979,58.5381,58.4738,58.5301,3200.0
2012-06-28 13:10:00,72.77,72.8,72.76,72.76,5700.0,58.514,58.5381,58.506,58.506,5700.0
2012-06-28 13:15:00,72.74,72.74,72.7,72.73,30800.0,58.4899,58.4899,58.4577,58.4818,30800.0
2012-06-28 13:20:00,72.7,72.73,72.69,72.7,5800.0,58.4577,58.4818,58.4497,58.4577,5800.0
2012-06-28 13:25:00,72.67,72.76,72.67,72.72,6100.0,58.4336,58.506,58.4336,58.4738,6100.0
2012-06-28 13:30:00,72.71,72.71,72.68,72.68,3700.0,58.4658,58.4658,58.4416,58.4416,3700.0
2012-06-28 13:35:00,72.68,72.69,72.62,72.62,3000.0,58.4416,58.4497,58.3934,58.3934,3000.0
2012-06-28 13:40:00,72.63,72.65,72.59,72.62,35300.0,58.4014,58.4175,58.3693,58.3934,35300.0
2012-06-28 13:45:00,72.64,72.64,72.6,72.6,5600.0,58.4095,58.4095,58.3773,58.3773,5600.0
2012-06-28 13:50:00,72.6,72.61,72.59,72.59,4300.0,58.3773,58.3854,58.3693,58.3693,4300.0
2012-06-28 13:55:00,72.58,72.71,72.58,72.69,14600.0,58.3612,58.4658,58.3612,58.4497,14600.0
2012-06-28 14:00:00,72.71,72.71,72.68,72.69,3000.0,58.4658,58.4658,58.4416,58.4497,3000.0
2012-06-28 14:05:00,72.7,72.7,72.63,72.63,12100.0,58.4577,58.4577,58.4014,58.4014,12100.0
2012-06-28 14:10:00,72.61,72.62,72.59,72.6,6800.0,58.3854,58.3934,58.3693,58.3773,6800.0
2012-06-28 14:15:00,72.61,72.61,72.5,72.55,14300.0,58.3854,58.3854,58.2969,58.3371,14300.0
2012-06-28 14:20:00,72.54,72.56,72.5,72.5,16400.0,58.3291,58.3451,58.2969,58.2969,16400.0
2012-06-28 14:25:00,72.49,72.52,72.49,72.52,3700.0,58.2889,58.313,58.2889,58.313,3700.0
2012-06-28 14:30:00,72.5,72.53,72.48,72.53,15500.0,58.2969,58.321,58.2808,58.321,15500.0
2012-06-28 14:35:00,72.54,72.56,72.52,72.53,4000.0,58.3291,58.3451,58.313,58.321,4000.0
2012-06-28 14:40:00,72.52,72.58,72.52,72.58,3800.0,58.313,58.3612,58.313,58.3612,3800.0
2012-06-28 14:45:00,72.58,72.59,72.56,72.56,3900.0,58.3612,58.3693,58.3451,58.3451,3900.0
2012-06-28 14:50:00,72.58,72.59,72.57,72.58,2300.0,58.3612,58.3693,58.3532,58.3612,2300.0
2012-06-28 14:55:00,72.59,72.63,72.59,72.63,2900.0,58.3693,58.4014,58.3693,58.4014,2900.0
2012-06-28 15:00:00,72.63,72.7,72.62,72.68,11800.0,58.4014,58.4577,58.3934,58.4416,11800.0
2012-06-28 15:05:00,72.68,72.77,72.67,72.76,2700.0,58.4416,58.514,58.4336,58.506,2700.0
2012-06-28 15:10:00,72.74,72.75,72.71,72.71,3800.0,58.4899,58.4979,58.4658,58.4658,3800.0
2012-06-28 15:15:00,72.71,72.75,72.69,72.75,5000.0,58.4658,58.4979,58.4497,58.4979,5000.0
2012-06-28 15:20:00,72.73,72.81,72.72,72.77,15200.0,58.4818,58.5462,58.4738,58.514,15200.0
2012-06-28 15:25:00,72.75,72.83,72.72,72.83,11200.0,58.4979,58.5623,58.4738,58.5623,11200.0
2012-06-28 15:30:00,72.84,73.16,72.83,73.04,56700.0,58.5703,58.8276,58.5623,58.7311,56700.0
2012-06-28 15:35:00,73.07,73.31,73.04,73.27,21200.0,58.7552,58.9482,58.7311,58.9161,21200.0
2012-06-28 15:40:00,73.31,73.31,73.11,73.14,17500.0,58.9482,58.9482,58.7874,58.8115,17500.0
2012-06-28 15:45:00,73.16,73.35,73.16,73.27,13400.0,58.8276,58.9804,58.8276,58.9161,13400.0
2012-06-28 15:50:00,73.33,73.39,73.26,73.27,28500.0,58.9643,59.0125,58.908,58.9161,28500.0
2012-06-28 15:55:00,73.26,73.4,73.26,73.3,183200.0,58.908,59.0206,58.908,58.9402,183200.0
2012-06-29 09:30:00,74.67,74.74,74.54,74.56,7600.0,60.0418,60.0981,59.9373,59.9533,7600.0
2012-06-29 09:35:00,74.54,74.56,74.5,74.51,20700.0,59.9373,59.9533,59.9051,59.9131,20700.0
2012-06-29 09:40:00,74.53,74.59,74.48,74.55,29100.0,59.9292,59.9775,59.889,59.9453,29100.0
2012-06-29 09:45:00,74.54,74.6,74.49,74.52,13400.0,59.9373,59.9855,59.8971,59.9212,13400.0
2012-06-29 09:50:00,74.48,74.56,74.48,74.5,27400.0,59.889,59.9533,59.889,59.9051,27400.0
2012-06-29 09:55:00,74.53,74.58,74.47,74.58,23100.0,59.9292,59.9694,59.881,59.9694,23100.0
2012-06-29 10:00:00,74.59,74.67,74.59,74.66,24800.0,59.9775,60.0418,59.9775,60.0337,24800.0
2012-06-29 10:05:00,74.67,74.7,74.64,74.67,7300.0,60.0418,60.0659,60.0177,60.0418,7300.0
2012-06-29 10:10:00,74.66,74.73,74.64,74.69,11000.0,60.0337,60.09,60.0177,60.0579,11000.0
2012-06-29 10:15:00,74.71,74.81,74.71,74.81,4500.0,60.074,60.1544,60.074,60.1544,4500.0
2012-06-29 10:20:00,74.84,74.87,74.8,74.81,15600.0,60.1785,60.2026,60.1463,60.1544,15600.0
2012-06-29 10:25:00,74.79,74.82,74.78,74.82,2900.0,60.1383,60.1624,60.1302,60.1624,2900.0
2012-06-29 10:30:00,74.8,74.8,74.73,74.79,4400.0,60.1463,60.1463,60.09,60.1383,4400.0
2012-06-29 10:35:00,74.78,74.78,74.73,74.76,4800.0,60.1302,60.1302,60.09,60.1142,4800.0
2012-06-29 10:40:00,74.75,74.78,74.75,74.77,1700.0,60.1061,60.1302,60.1061,60.1222,1700.0
2012-06-29 10:45:00,74.78,74.78,74.73,74.74,6800.0,60.1302,60.1302,60.09,60.0981,6800.0
2012-06-29 10:50:00,74.73,74.76,74.71,74.71,3700.0,60.09,60.1142,60.074,60.074,3700.0
2012-06-29 10:55:00,74.72,74.75,74.7,74.75,13800.0,60.082,60.1061,60.0659,60.1061,13800.0
2012-06-29 11:00:00,74.76,74.8,74.73,74.75,2700.0,60.1142,60.1463,60.09,60.1061,2700.0
2012-06-29 11:05:00,74.74,74.77,74.71,74.72,1600.0,60.0981,60.1222,60.074,60.082,1600.0
2012-06-29 11:10:00,74.72,74.78,74.72,74.72,3700.0,60.082,60.1302,60.082,60.082,3700.0
2012-06-29 11:15:00,74.75,74.79,74.75,74.79,1300.0,60.1061,60.1383,60.1061,60.1383,1300.0
2012-06-29 11:20:00,74.8,74.81,74.79,74.8,3600.0,60.1463,60.1544,60.1383,60.1463,3600.0
2012-06-29 11:25:00,74.81,74.81,74.77,74.8,3200.0,60.1544,60.1544,60.1222,60.1463,3200.0
2012-06-29 11:30:00,74.8,74.82,74.75,74.8,1500.0,60.1463,60.1624,60.1061,60.1463,1500.0
2012-06-29 11:35:00,74.82,74.83,74.82,74.83,600.0,60.1624,60.1704,60.1624,60.1704,600.0
2012-06-29 11:40:00,74.82,74.84,74.77,74.81,7000.0,60.1624,60.1785,60.1222,60.1544,7000.0
2012-06-29 11:45:00,74.82,74.82,74.79,74.79,4000.0,60.1624,60.1624,60.1383,60.1383,4000.0
2012-06-29 11:50:00,74.79,74.8,74.76,74.78,1700.0,60.1383,60.1463,60.1142,60.1302,1700.0
2012-06-29 11:55:00,74.79,74.79,74.77,74.78,83200.0,60.1383,60.1383,60.1222,60.1302,83200.0
2012-06-29 12:00:00,74.78,74.78,74.78,74.78,1000.0,60.1302,60.1302,60.1302,60.1302,1000.0
2012-06-29 12:05:00,74.78,74.8,74.78,74.78,8700.0,60.1302,60.1463,60.1302,60.1302,8700.0
2012-06-29 12:10:00,74.78,74.79,74.74,74.79,4900.0,60.1302,60.1383,60.0981,60.1383,4900.0
2012-06-29 12:15:00,74.73,74.76,74.73,74.76,8000.0,60.09,60.1142,60.09,60.1142,8000.0
2012-06-29 12:20:00,74.76,74.77,74.74,74.76,10000.0,60.1142,60.1222,60.0981,60.1142,10000.0
2012-06-29 12:25:00,74.76,74.77,74.75,74.77,7000.0,60.1142,60.1222,60.1061,60.1222,7000.0
2012-06-29 12:30:00,74.77,74.78,74.75,74.75,3100.0,60.1222,60.1302,60.1061,60.1061,3100.0
2012-06-29 12:35:00,74.75,74.76,74.74,74.76,2900.0,60.1061,60.1142,60.0981,60.1142,2900.0
2012-06-29 12:40:00,74.75,74.75,74.73,74.74,1500.0,60.1061,60.1061,60.09,60.0981,1500.0
2012-06-29 12:45:00,74.76,74.78,74.75,74.75,2500.0,60.1142,60.1302,60.1061,60.1061,2500.0
2012-06-29 12:50:00,74.74,74.75,74.74,74.75,600.0,60.0981,60.1061,60.0981,60.1061,600.0
2012-06-29 12:55:00,74.76,74.82,74.75,74.81,6900.0,60.1142,60.1624,60.1061,60.1544,6900.0
2012-06-29 13:00:00,74.82,74.83,74.81,74.82,2600.0,60.1624,60.1704,60.1544,60.1624,2600.0
2012-06-29 13:05:00,74.82,74.85,74.81,74.84,4300.0,60.1624,60.1865,60.1544,60.1785,4300.0
2012-06-29 13:10:00,74.85,74.86,74.84,74.84,30000.0,60.1865,60.1946,60.1785,60.1785,30000.0
2012-06-29 13:15:00,74.87,74.9,74.86,74.89,3200.0,60.2026,60.2267,60.1946,60.2187,3200.0
2012-06-29 13:20:00,74.89,74.92,74.89,74.9,12900.0,60.2187,60.2428,60.2187,60.2267,12900.0
2012-06-29 13:25:00,74.91,74.92,74.88,74.9,2300.0,60.2348,60.2428,60.2106,60.2267,2300.0
2012-06-29 13:30:00,74.9,74.91,74.89,74.89,3200.0,60.2267,60.2348,60.2187,60.2187,3200.0
2012-06-29 13:35:00,74.89,74.9,74.88,74.89,5500.0,60.2187,60.2267,60.2106,60.2187,5500.0
2012-06-29 13:40:00,74.89,74.9,74.87,74.89,17400.0,60.2187,60.2267,60.2026,60.2187,17400.0
2012-06-29 13:45:00,74.9,74.92,74.9,74.91,4700.0,60.2267,60.2428,60.2267,60.2348,4700.0
2012-06-29 13:50:00,74.91,74.91,74.88,74.88,9400.0,60.2348,60.2348,60.2106,60.2106,9400.0
2012-06-29 13:55:00,74.88,74.91,74.88,74.89,5600.0,60.2106,60.2348,60.2106,60.2187,5600.0
2012-06-29 14:00:00,74.89,74.9,74.87,74.88,3200.0,60.2187,60.2267,60.2026,60.2106,3200.0
2012-06-29 14:05:00,74.86,74.88,74.86,74.86,7200.0,60.1946,60.2106,60.1946,60.1946,7200.0
2012-06-29 14:10:00,74.85,74.87,74.85,74.87,1700.0,60.1865,60.2026,60.1865,60.2026,1700.0
2012-06-29 14:15:00,74.87,74.9,74.87,74.9,7600.0,60.2026,60.2267,60.2026,60.2267,7600.0
2012-06-29 14:20:00,74.9,74.9,74.89,74.9,2800.0,60.2267,60.2267,60.2187,60.2267,2800.0
2012-06-29 14:25:00,74.9,75.01,74.9,75.0,6500.0,60.2267,60.3152,60.2267,60.3071,6500.0
2012-06-29 14:30:00,74.99,74.99,74.96,74.96,2400.0,60.2991,60.2991,60.275,60.275,2400.0
2012-06-29 14:35:00,74.94,74.98,74.94,74.96,4200.0,60.2589,60.2911,60.2589,60.275,4200.0
2012-06-29 14:40:00,74.97,74.99,74.97,74.99,1500.0,60.283,60.2991,60.283,60.2991,1500.0
2012-06-29 14:45:00,74.95,74.99,74.94,74.97,10100.0,60.2669,60.2991,60.2589,60.283,10100.0
2012-06-29 14:50:00,74.97,74.98,74.95,74.98,10800.0,60.283,60.2911,60.2669,60.2911,10800.0
2012-06-29 14:55:00,74.97,75.0,74.96,75.0,26500.0,60.283,60.3071,60.275,60.3071,26500.0
2012-06-29 15:00:00,74.98,74.99,74.95,74.96,27700.0,60.2911,60.2991,60.2669,60.275,27700.0
2012-06-29 15:05:00,74.96,74.98,74.96,74.97,3900.0,60.275,60.2911,60.275,60.283,3900.0
2012-06-29 15:10:00,74.99,74.99,74.95,74.96,9600.0,60.2991,60.2991,60.2669,60.275,9600.0
2012-06-29 15:15:00,74.96,74.96,74.94,74.96,3700.0,60.275,60.275,60.2589,60.275,3700.0
2012-06-29 15:20:00,74.95,74.95,74.9,74.92,8500.0,60.2669,60.2669,60.2267,60.2428,8500.0
2012-06-29 15:25:00,74.92,74.92,74.9,74.91,4800.0,60.2428,60.2428,60.2267,60.2348,4800.0
2012-06-29 15:30:00,74.91,74.91,74.85,74.88,13700.0,60.2348,60.2348,60.1865,60.2106,13700.0
2012-06-29 15:35:00,74.87,74.98,74.87,74.92,43500.0,60.2026,60.2911,60.2026,60.2428,43500.0
2012-06-29 15:40:00,74.92,74.98,74.92,74.98,56200.0,60.2428,60.2911,60.2428,60.2911,56200.0
2012-06-29 15:45:00,74.99,75.05,74.97,75.04,29700.0,60.2991,60.3473,60.283,60.3393,29700.0
2012-06-29 15:50:00,75.07,75.13,75.05,75.13,21000.0,60.3634,60.4117,60.3473,60.4117,21000.0
2012-06-29 15:55:00,75.13,75.21,75.11,75.21,101200.0,60.4117,60.476,60.3956,60.476,101200.0
2012-07-02 09:30:00,75.36,75.39,75.26,75.39,33200.0,60.5966,60.6207,60.5162,60.6207,33200.0
2012-07-02 09:35:00,75.39,75.42,75.36,75.4,23300.0,60.6207,60.6449,60.5966,60.6288,23300.0
2012-07-02 09:40:00,75.41,75.47,75.41,75.46,9200.0,60.6368,60.6851,60.6368,60.677,9200.0
2012-07-02 09:45:00,75.47,75.51,75.43,75.48,10900.0,60.6851,60.7172,60.6529,60.6931,10900.0
2012-07-02 09:50:00,75.48,75.5,75.42,75.42,15300.0,60.6931,60.7092,60.6449,60.6449,15300.0
2012-07-02 09:55:00,75.44,75.45,75.32,75.36,6600.0,60.6609,60.669,60.5645,60.5966,6600.0
2012-07-02 10:00:00,75.34,75.37,74.92,74.98,20100.0,60.5805,60.6047,60.2428,60.2911,20100.0
2012-07-02 10:05:00,74.98,75.01,74.89,74.9,7000.0,60.2911,60.3152,60.2187,60.2267,7000.0
2012-07-02 10:10:00,74.93,75.06,74.93,75.05,3100.0,60.2509,60.3554,60.2509,60.3473,3100.0
2012-07-02 10:15:00,75.05,75.13,75.03,75.09,8000.0,60.3473,60.4117,60.3313,60.3795,8000.0
2012-07-02 10:20:00,75.08,75.14,75.08,75.14,3400.0,60.3715,60.4197,60.3715,60.4197,3400.0
2012-07-02 10:25:00,75.09,75.09,75.07,75.07,2800.0,60.3795,60.3795,60.3634,60.3634,2800.0
2012-07-02 10:30:00,75.03,75.07,75.0,75.01,10000.0,60.3313,60.3634,60.3071,60.3152,10000.0
2012-07-02 10:35:00,74.98,74.98,74.98,74.98,400.0,60.2911,60.2911,60.2911,60.2911,400.0
2012-07-02 10:40:00,74.99,74.99,74.96,74.96,500.0,60.2991,60.2991,60.275,60.275,500.0
2012-07-02 10:45:00,74.97,75.04,74.97,75.03,4700.0,60.283,60.3393,60.283,60.3313,4700.0
2012-07-02 10:50:00,75.11,75.16,75.11,75.12,4000.0,60.3956,60.4358,60.3956,60.4036,4000.0
2012-07-02 10:55:00,75.1,75.1,75.02,75.03,2800.0,60.3875,60.3875,60.3232,60.3313,2800.0
2012-07-02 11:00:00,75.02,75.02,74.98,75.0,2600.0,60.3232,60.3232,60.2911,60.3071,2600.0
2012-07-02 11:05:00,75.0,75.03,74.99,75.02,4100.0,60.3071,60.3313,60.2991,60.3232,4100.0
2012-07-02 11:10:00,74.93,74.95,74.91,74.94,2600.0,60.2509,60.2669,60.2348,60.2589,2600.0
2012-07-02 11:15:00,74.92,74.97,74.9,74.97,3300.0,60.2428,60.283,60.2267,60.283,3300.0
2012-07-02 11:20:00,74.93,75.01,74.93,74.98,14000.0,60.2509,60.3152,60.2509,60.2911,14000.0
2012-07-02 11:25:00,74.99,74.99,74.94,74.94,2700.0,60.2991,60.2991,60.2589,60.2589,2700.0
2012-07-02 11:30:00,74.94,75.03,74.94,75.02,38700.0,60.2589,60.3313,60.2589,60.3232,38700.0
2012-07-02 11:35:00,75.03,75.1,75.03,75.06,4600.0,60.3313,60.3875,60.3313,60.3554,4600.0
2012-07-02 11:40:00,75.05,75.06,75.02,75.03,5600.0,60.3473,60.3554,60.3232,60.3313,5600.0
2012-07-02 11:45:00,75.04,75.04,75.01,75.02,2800.0,60.3393,60.3393,60.3152,60.3232,2800.0
2012-07-02 11:50:00,75.02,75.03,75.01,75.03,800.0,60.3232,60.3313,60.3152,60.3313,800.0
2012-07-02 11:55:00,75.04,75.05,75.01,75.01,1100.0,60.3393,60.3473,60.3152,60.3152,1100.0
2012-07-02 12:00:00,75.01,75.01,74.97,74.97,1300.0,60.3152,60.3152,60.283,60.283,1300.0
2012-07-02 12:05:00,74.97,74.98,74.97,74.98,1400.0,60.283,60.2911,60.283,60.2911,1400.0
2012-07-02 12:10:00,75.0,75.06,75.0,75.04,7900.0,60.3071,60.3554,60.3071,60.3393,7900.0
2012-07-02 12:15:00,75.04,75.07,75.01,75.01,3000.0,60.3393,60.3634,60.3152,60.3152,3000.0
2012-07-02 12:20:00,75.01,75.06,75.01,75.05,2200.0,60.3152,60.3554,60.3152,60.3473,2200.0
2012-07-02 12:25:00,75.07,75.07,75.07,75.07,600.0,60.3634,60.3634,60.3634,60.3634,600.0
2012-07-02 12:30:00,75.06,75.07,75.06,75.07,1000.0,60.3554,60.3634,60.3554,60.3634,1000.0
2012-07-02 12:35:00,75.1,75.11,75.09,75.11,2400.0,60.3875,60.3956,60.3795,60.3956,2400.0
2012-07-02 12:40:00,75.09,75.09,75.09,75.09,200.0,60.3795,60.3795,60.3795,60.3795,200.0
2012-07-02 12:45:00,75.09,75.13,75.09,75.13,5700.0,60.3795,60.4117,60.3795,60.4117,5700.0
2012-07-02 12:50:00,75.14,75.23,75.14,75.17,10400.0,60.4197,60.4921,60.4197,60.4438,10400.0
2012-07-02 12:55:00,75.16,75.17,75.14,75.14,800.0,60.4358,60.4438,60.4197,60.4197,800.0
2012-07-02 13:00:00,75.14,75.14,75.12,75.14,16700.0,60.4197,60.4197,60.4036,60.4197,16700.0
2012-07-02 13:05:00,75.1,75.12,75.1,75.12,900.0,60.3875,60.4036,60.3875,60.4036,900.0
2012-07-02 13:10:00,75.12,75.13,75.11,75.13,4300.0,60.4036,60.4117,60.3956,60.4117,4300.0
2012-07-02 13:15:00,75.12,75.13,75.12,75.13,1600.0,60.4036,60.4117,60.4036,60.4117,1600.0
2012-07-02 13:20:00,75.12,75.16,75.12,75.16,3400.0,60.4036,60.4358,60.4036,60.4358,3400.0
2012-07-02 13:25:00,75.17,75.18,75.16,75.17,9400.0,60.4438,60.4519,60.4358,60.4438,9400.0
2012-07-02 13:30:00,75.18,75.19,75.18,75.19,700.0,60.4519,60.4599,60.4519,60.4599,700.0
2012-07-02 13:35:00,75.15,75.16,75.15,75.15,2500.0,60.4278,60.4358,60.4278,60.4278,2500.0
2012-07-02 13:40:00,75.16,75.16,75.12,75.13,2800.0,60.4358,60.4358,60.4036,60.4117,2800.0
2012-07-02 13:45:00,75.12,75.13,75.12,75.13,12500.0,60.4036,60.4117,60.4036,60.4117,12500.0
2012-07-02 13:50:00,75.13,75.13,75.11,75.11,7600.0,60.4117,60.4117,60.3956,60.3956,7600.0
2012-07-02 13:55:00,75.12,75.14,75.1,75.12,4600.0,60.4036,60.4197,60.3875,60.4036,4600.0
2012-07-02 14:00:00,75.11,75.11,75.06,75.07,11000.0,60.3956,60.3956,60.3554,60.3634,11000.0
2012-07-02 14:05:00,75.07,75.14,75.06,75.12,3500.0,60.3634,60.4197,60.3554,60.4036,3500.0
2012-07-02 14:10:00,75.18,75.18,75.17,75.18,3500.0,60.4519,60.4519,60.4438,60.4519,3500.0
2012-07-02 14:15:00,75.17,75.25,75.17,75.22,3300.0,60.4438,60.5082,60.4438,60.484,3300.0
2012-07-02 14:20:00,75.23,75.26,75.23,75.23,1000.0,60.4921,60.5162,60.4921,60.4921,1000.0
2012-07-02 14:25:00,75.23,75.24,75.23,75.24,1900.0,60.4921,60.5001,60.4921,60.5001,1900.0
2012-07-02 14:30:00,75.26,75.26,75.22,75.22,1400.0,60.5162,60.5162,60.484,60.484,1400.0
2012-07-02 14:35:00,75.23,75.25,75.23,75.23,700.0,60.4921,60.5082,60.4921,60.4921,700.0
2012-07-02 14:40:00,75.23,75.23,75.21,75.22,1400.0,60.4921,60.4921,60.476,60.484,1400.0
2012-07-02 14:45:00,75.2,75.2,75.18,75.19,10900.0,60.468,60.468,60.4519,60.4599,10900.0
2012-07-02 14:50:00,75.18,75.19,75.18,75.19,10900.0,60.4519,60.4599,60.4519,60.4599,10900.0
2012-07-02 14:55:00,75.19,75.24,75.19,75.23,5600.0,60.4599,60.5001,60.4599,60.4921,5600.0
2012-07-02 15:00:00,75.19,75.21,75.19,75.21,2800.0,60.4599,60.476,60.4599,60.476,2800.0
2012-07-02 15:05:00,75.2,75.24,75.2,75.2,4700.0,60.468,60.5001,60.468,60.468,4700.0
2012-07-02 15:10:00,75.16,75.17,75.14,75.16,1200.0,60.4358,60.4438,60.4197,60.4358,1200.0
2012-07-02 15:15:00,75.16,75.18,75.15,75.16,6600.0,60.4358,60.4519,60.4278,60.4358,6600.0
2012-07-02 15:20:00,75.16,75.2,75.14,75.19,10000.0,60.4358,60.468,60.4197,60.4599,10000.0
2012-07-02 15:25:00,75.2,75.21,75.17,75.21,3400.0,60.468,60.476,60.4438,60.476,3400.0
2012-07-02 15:30:00,75.19,75.27,75.19,75.27,18400.0,60.4599,60.5242,60.4599,60.5242,18400.0
2012-07-02 15:35:00,75.32,75.34,75.3,75.32,3300.0,60.5645,60.5805,60.5484,60.5645,3300.0
2012-07-02 15:40:00,75.3,75.33,75.3,75.31,5400.0,60.5484,60.5725,60.5484,60.5564,5400.0
2012-07-02 15:45:00,75.32,75.34,75.28,75.33,15700.0,60.5645,60.5805,60.5323,60.5725,15700.0
2012-07-02 15:50:00,75.32,75.35,75.3,75.32,24000.0,60.5645,60.5886,60.5484,60.5645,24000.0
2012-07-02 15:55:00,75.32,75.41,75.32,75.37,20900.0,60.5645,60.6368,60.5645,60.6047,20900.0
2012-07-03 09:30:00,75.43,75.51,75.41,75.42,13100.0,60.6529,60.7172,60.6368,60.6449,13100.0
2012-07-03 09:35:00,75.42,75.45,75.37,75.45,3600.0,60.6449,60.669,60.6047,60.669,3600.0
2012-07-03 09:40:00,75.49,75.55,75.46,75.55,7400.0,60.7011,60.7494,60.677,60.7494,7400.0
2012-07-03 09:45:00,75.54,75.55,75.51,75.54,5800.0,60.7414,60.7494,60.7172,60.7414,5800.0
2012-07-03 09:50:00,75.55,75.58,75.52,75.56,4200.0,60.7494,60.7735,60.7253,60.7574,4200.0
2012-07-03 09:55:00,75.58,75.64,75.58,75.61,6500.0,60.7735,60.8218,60.7735,60.7976,6500.0
2012-07-03 10:00:00,75.65,75.73,75.65,75.73,21200.0,60.8298,60.8941,60.8298,60.8941,21200.0
2012-07-03 10:05:00,75.7,75.71,75.67,75.7,6100.0,60.87,60.878,60.8459,60.87,6100.0
2012-07-03 10:10:00,75.7,75.7,75.65,75.67,10700.0,60.87,60.87,60.8298,60.8459,10700.0
2012-07-03 10:15:00,75.66,75.66,75.62,75.62,2000.0,60.8378,60.8378,60.8057,60.8057,2000.0
2012-07-03 10:20:00,75.64,75.68,75.63,75.68,5200.0,60.8218,60.8539,60.8137,60.8539,5200.0
2012-07-03 10:25:00,75.69,75.7,75.68,75.68,1500.0,60.862,60.87,60.8539,60.8539,1500.0
2012-07-03 10:30:00,75.68,75.71,75.66,75.71,9100.0,60.8539,60.878,60.8378,60.878,9100.0
2012-07-03 10:35:00,75.74,75.79,75.74,75.76,6200.0,60.9022,60.9424,60.9022,60.9183,6200.0
2012-07-03 10:40:00,75.78,75.78,75.76,75.76,10900.0,60.9343,60.9343,60.9183,60.9183,10900.0
2012-07-03 10:45:00,75.78,75.78,75.76,75.76,2100.0,60.9343,60.9343,60.9183,60.9183,2100.0
2012-07-03 10:50:00,75.78,75.79,75.76,75.79,2600.0,60.9343,60.9424,60.9183,60.9424,2600.0
2012-07-03 10:55:00,75.78,75.79,75.77,75.79,3500.0,60.9343,60.9424,60.9263,60.9424,3500.0
2012-07-03 11:00:00,75.77,75.79,75.77,75.79,800.0,60.9263,60.9424,60.9263,60.9424,800.0
2012-07-03 11:05:00,75.79,75.86,75.79,75.85,3500.0,60.9424,60.9987,60.9424,60.9906,3500.0
2012-07-03 11:10:00,75.85,75.88,75.82,75.88,2000.0,60.9906,61.0147,60.9665,61.0147,2000.0
2012-07-03 11:15:00,75.88,75.91,75.88,75.91,2000.0,61.0147,61.0389,61.0147,61.0389,2000.0
2012-07-03 11:20:00,75.92,75.94,75.92,75.94,1700.0,61.0469,61.063,61.0469,61.063,1700.0
2012-07-03 11:25:00,75.94,75.99,75.94,75.99,5300.0,61.063,61.1032,61.063,61.1032,5300.0
2012-07-03 11:30:00,75.96,75.98,75.96,75.97,1700.0,61.0791,61.0952,61.0791,61.0871,1700.0
2012-07-03 11:35:00,75.96,75.99,75.96,75.99,7500.0,61.0791,61.1032,61.0791,61.1032,7500.0
2012-07-03 11:40:00,75.98,75.99,75.91,75.93,8800.0,61.0952,61.1032,61.0389,61.0549,8800.0
2012-07-03 11:45:00,75.91,75.94,75.91,75.94,9100.0,61.0389,61.063,61.0389,61.063,9100.0
2012-07-03 11:50:00,75.94,75.95,75.92,75.94,6000.0,61.063,61.071,61.0469,61.063,6000.0
2012-07-03 11:55:00,75.95,75.96,75.94,75.94,2700.0,61.071,61.0791,61.063,61.063,2700.0
2012-07-03 12:00:00,75.94,75.95,75.92,75.92,4500.0,61.063,61.071,61.0469,61.0469,4500.0
2012-07-03 12:05:00,75.91,75.92,75.89,75.89,28700.0,61.0389,61.0469,61.0228,61.0228,28700.0
2012-07-03 12:10:00,75.88,75.89,75.84,75.85,2400.0,61.0147,61.0228,60.9826,60.9906,2400.0
2012-07-03 12:15:00,75.86,75.86,75.81,75.84,11700.0,60.9987,60.9987,60.9585,60.9826,11700.0
2012-07-03 12:20:00,75.83,75.84,75.81,75.84,600.0,60.9745,60.9826,60.9585,60.9826,600.0
2012-07-03 12:25:00,75.84,75.85,75.84,75.85,1100.0,60.9826,60.9906,60.9826,60.9906,1100.0
2012-07-03 12:30:00,75.84,75.84,75.76,75.79,4400.0,60.9826,60.9826,60.9183,60.9424,4400.0
2012-07-03 12:35:00,75.79,75.8,75.77,75.8,10600.0,60.9424,60.9504,60.9263,60.9504,10600.0
2012-07-03 12:40:00,75.81,75.82,75.76,75.76,4100.0,60.9585,60.9665,60.9183,60.9183,4100.0
2012-07-03 12:45:00,75.76,75.77,75.72,75.74,4900.0,60.9183,60.9263,60.8861,60.9022,4900.0
2012-07-03 12:50:00,75.77,75.84,75.77,75.84,11700.0,60.9263,60.9826,60.9263,60.9826,11700.0
2012-07-03 12:55:00,75.84,75.94,75.84,75.94,20600.0,60.9826,61.063,60.9826,61.063,20600.0
2012-07-05 09:30:00,75.69,75.74,75.6,75.72,19700.0,60.862,60.9022,60.7896,60.8861,19700.0
2012-07-05 09:35:00,75.74,75.78,75.68,75.74,7900.0,60.9022,60.9343,60.8539,60.9022,7900.0
2012-07-05 09:40:00,75.72,75.78,75.64,75.69,3400.0,60.8861,60.9343,60.8218,60.862,3400.0
2012-07-05 09:45:00,75.69,75.69,75.55,75.55,11400.0,60.862,60.862,60.7494,60.7494,11400.0
2012-07-05 09:50:00,75.55,75.55,75.5,75.53,7600.0,60.7494,60.7494,60.7092,60.7333,7600.0
2012-07-05 09:55:00,75.56,75.58,75.5,75.52,3300.0,60.7574,60.7735,60.7092,60.7253,3300.0
2012-07-05 10:00:00,75.48,75.54,75.4,75.4,9600.0,60.6931,60.7414,60.6288,60.6288,9600.0
2012-07-05 10:05:00,75.4,75.41,75.35,75.38,5100.0,60.6288,60.6368,60.5886,60.6127,5100.0
2012-07-05 10:10:00,75.4,75.42,75.35,75.39,5700.0,60.6288,60.6449,60.5886,60.6207,5700.0
2012-07-05 10:15:00,75.41,75.47,75.4,75.46,4400.0,60.6368,60.6851,60.6288,60.677,4400.0
2012-07-05 10:20:00,75.48,75.52,75.47,75.51,14200.0,60.6931,60.7253,60.6851,60.7172,14200.0
2012-07-05 10:25:00,75.51,75.55,75.47,75.52,2400.0,60.7172,60.7494,60.6851,60.7253,2400.0
2012-07-05 10:30:00,75.52,75.58,75.52,75.58,2900.0,60.7253,60.7735,60.7253,60.7735,2900.0
2012-07-05 10:35:00,75.59,75.59,75.58,75.59,1600.0,60.7816,60.7816,60.7735,60.7816,1600.0
2012-07-05 10:40:00,75.62,75.69,75.59,75.69,3700.0,60.8057,60.862,60.7816,60.862,3700.0
2012-07-05 10:45:00,75.66,75.69,75.66,75.68,7000.0,60.8378,60.862,60.8378,60.8539,7000.0
2012-07-05 10:50:00,75.67,75.71,75.67,75.71,8900.0,60.8459,60.878,60.8459,60.878,8900.0
2012-07-05 10:55:00,75.71,75.72,75.71,75.71,700.0,60.878,60.8861,60.878,60.878,700.0
2012-07-05 11:00:00,75.74,75.76,75.74,75.76,200.0,60.9022,60.9183,60.9022,60.9183,200.0
2012-07-05 11:05:00,75.79,75.82,75.79,75.82,2200.0,60.9424,60.9665,60.9424,60.9665,2200.0
2012-07-05 11:10:00,75.84,75.84,75.75,75.77,6200.0,60.9826,60.9826,60.9102,60.9263,6200.0
2012-07-05 11:15:00,75.77,75.83,75.77,75.83,27700.0,60.9263,60.9745,60.9263,60.9745,27700.0
2012-07-05 11:20:00,75.83,75.83,75.77,75.77,1000.0,60.9745,60.9745,60.9263,60.9263,1000.0
2012-07-05 11:25:00,75.82,75.82,75.79,75.8,1700.0,60.9665,60.9665,60.9424,60.9504,1700.0
2012-07-05 11:30:00,75.82,75.83,75.82,75.83,1100.0,60.9665,60.9745,60.9665,60.9745,1100.0
2012-07-05 11:35:00,75.83,75.83,75.76,75.76,1500.0,60.9745,60.9745,60.9183,60.9183,1500.0
2012-07-05 11:40:00,75.71,75.73,75.7,75.73,1400.0,60.878,60.8941,60.87,60.8941,1400.0
2012-07-05 11:45:00,75.72,75.79,75.72,75.79,4200.0,60.8861,60.9424,60.8861,60.9424,4200.0
2012-07-05 11:50:00,75.79,75.79,75.75,75.76,700.0,60.9424,60.9424,60.9102,60.9183,700.0
2012-07-05 11:55:00,75.76,75.76,75.76,75.76,0.0,60.9183,60.9183,60.9183,60.9183,0.0
2012-07-05 12:00:00,75.77,75.77,75.76,75.76,1100.0,60.9263,60.9263,60.9183,60.9183,1100.0
2012-07-05 12:05:00,75.76,75.77,75.76,75.77,1100.0,60.9183,60.9263,60.9183,60.9263,1100.0
2012-07-05 12:10:00,75.78,75.83,75.78,75.82,54500.0,60.9343,60.9745,60.9343,60.9665,54500.0
2012-07-05 12:15:00,75.82,75.83,75.77,75.81,129700.0,60.9665,60.9745,60.9263,60.9585,129700.0
2012-07-05 12:20:00,75.81,75.82,75.74,75.74,3800.0,60.9585,60.9665,60.9022,60.9022,3800.0
2012-07-05 12:25:00,75.75,75.76,75.71,75.74,2500.0,60.9102,60.9183,60.878,60.9022,2500.0
2012-07-05 12:30:00,75.73,75.73,75.7,75.7,200.0,60.8941,60.8941,60.87,60.87,200.0
2012-07-05 12:35:00,75.66,75.68,75.66,75.68,5400.0,60.8378,60.8539,60.8378,60.8539,5400.0
2012-07-05 12:40:00,75.7,75.7,75.7,75.7,900.0,60.87,60.87,60.87,60.87,900.0
2012-07-05 12:45:00,75.71,75.73,75.7,75.7,22300.0,60.878,60.8941,60.87,60.87,22300.0
2012-07-05 12:50:00,75.7,75.73,75.7,75.72,1600.0,60.87,60.8941,60.87,60.8861,1600.0
2012-07-05 12:55:00,75.74,75.76,75.74,75.76,10900.0,60.9022,60.9183,60.9022,60.9183,10900.0
2012-07-05 13:00:00,75.76,75.76,75.76,75.76,200.0,60.9183,60.9183,60.9183,60.9183,200.0
2012-07-05 13:05:00,75.75,75.83,75.75,75.82,1600.0,60.9102,60.9745,60.9102,60.9665,1600.0
2012-07-05 13:10:00,75.83,75.83,75.83,75.83,500.0,60.9745,60.9745,60.9745,60.9745,500.0
2012-07-05 13:15:00,75.78,75.81,75.78,75.81,1000.0,60.9343,60.9585,60.9343,60.9585,1000.0
2012-07-05 13:20:00,75.82,75.82,75.8,75.8,800.0,60.9665,60.9665,60.9504,60.9504,800.0
2012-07-05 13:25:00,75.83,75.83,75.82,75.82,3500.0,60.9745,60.9745,60.9665,60.9665,3500.0
2012-07-05 13:30:00,75.83,75.83,75.78,75.79,1000.0,60.9745,60.9745,60.9343,60.9424,1000.0
2012-07-05 13:35:00,75.79,75.81,75.76,75.79,5200.0,60.9424,60.9585,60.9183,60.9424,5200.0
2012-07-05 13:40:00,75.81,75.81,75.79,75.79,700.0,60.9585,60.9585,60.9424,60.9424,700.0
2012-07-05 13:45:00,75.82,75.94,75.82,75.94,3800.0,60.9665,61.063,60.9665,61.063,3800.0
2012-07-05 13:50:00,75.91,75.93,75.91,75.93,4800.0,61.0389,61.0549,61.0389,61.0549,4800.0
2012-07-05 13:55:00,75.93,75.93,75.92,75.92,3700.0,61.0549,61.0549,61.0469,61.0469,3700.0
2012-07-05 14:00:00,75.9,75.92,75.9,75.92,3200.0,61.0308,61.0469,61.0308,61.0469,3200.0
2012-07-05 14:05:00,75.95,75.95,75.89,75.89,3800.0,61.071,61.071,61.0228,61.0228,3800.0
2012-07-05 14:10:00,75.89,75.89,75.88,75.88,700.0,61.0228,61.0228,61.0147,61.0147,700.0
2012-07-05 14:15:00,75.92,75.92,75.9,75.92,2700.0,61.0469,61.0469,61.0308,61.0469,2700.0
2012-07-05 14:20:00,75.93,75.93,75.92,75.93,1800.0,61.0549,61.0549,61.0469,61.0549,1800.0
2012-07-05 14:25:00,75.93,75.93,75.93,75.93,0.0,61.0549,61.0549,61.0549,61.0549,0.0
2012-07-05 14:30:00,75.92,75.92,75.9,75.9,11000.0,61.0469,61.0469,61.0308,61.0308,11000.0
2012-07-05 14:35:00,75.89,75.89,75.85,75.86,1900.0,61.0228,61.0228,60.9906,60.9987,1900.0
2012-07-05 14:40:00,75.86,75.89,75.86,75.88,15200.0,60.9987,61.0228,60.9987,61.0147,15200.0
2012-07-05 14:45:00,75.9,75.9,75.87,75.87,16800.0,61.0308,61.0308,61.0067,61.0067,16800.0
2012-07-05 14:50:00,75.84,75.85,75.81,75.81,3200.0,60.9826,60.9906,60.9585,60.9585,3200.0
2012-07-05 14:55:00,75.8,75.83,75.8,75.8,3000.0,60.9504,60.9745,60.9504,60.9504,3000.0
2012-07-05 15:00:00,75.8,75.8,75.78,75.79,32300.0,60.9504,60.9504,60.9343,60.9424,32300.0
2012-07-05 15:05:00,75.79,75.83,75.79,75.83,4000.0,60.9424,60.9745,60.9424,60.9745,4000.0
2012-07-05 15:10:00,75.82,75.84,75.78,75.81,9900.0,60.9665,60.9826,60.9343,60.9585,9900.0
2012-07-05 15:15:00,75.79,75.81,75.75,75.75,10000.0,60.9424,60.9585,60.9102,60.9102,10000.0
2012-07-05 15:20:00,75.74,75.78,75.7,75.72,6900.0,60.9022,60.9343,60.87,60.8861,6900.0
2012-07-05 15:25:00,75.73,75.77,75.73,75.76,1400.0,60.8941,60.9263,60.8941,60.9183,1400.0
2012-07-05 15:30:00,75.76,75.76,75.72,75.75,2800.0,60.9183,60.9183,60.8861,60.9102,2800.0
2012-07-05 15:35:00,75.74,75.74,75.71,75.72,5400.0,60.9022,60.9022,60.878,60.8861,5400.0
2012-07-05 15:40:00,75.71,75.79,75.7,75.74,4600.0,60.878,60.9424,60.87,60.9022,4600.0
2012-07-05 15:45:00,75.76,75.76,75.7,75.71,12500.0,60.9183,60.9183,60.87,60.878,12500.0
2012-07-05 15:50:00,75.73,75.73,75.66,75.68,14800.0,60.8941,60.8941,60.8378,60.8539,14800.0
2012-07-05 15:55:00,75.66,75.69,75.62,75.64,18700.0,60.8378,60.862,60.8057,60.8218,18700.0
2012-07-06 09:30:00,74.96,75.04,74.94,75.0,16500.0,60.275,60.3393,60.2589,60.3071,16500.0
2012-07-06 09:35:00,75.0,75.04,74.95,75.01,27200.0,60.3071,60.3393,60.2669,60.3152,27200.0
2012-07-06 09:40:00,74.99,75.04,74.95,74.99,12000.0,60.2991,60.3393,60.2669,60.2991,12000.0
2012-07-06 09:45:00,75.0,75.0,74.89,74.91,4000.0,60.3071,60.3071,60.2187,60.2348,4000.0
2012-07-06 09:50:00,74.92,74.95,74.85,74.9,12400.0,60.2428,60.2669,60.1865,60.2267,12400.0
2012-07-06 09:55:00,74.89,74.97,74.85,74.97,15600.0,60.2187,60.283,60.1865,60.283,15600.0
2012-07-06 10:00:00,74.96,74.97,74.92,74.94,15100.0,60.275,60.283,60.2428,60.2589,15100.0
2012-07-06 10:05:00,74.91,74.91,74.81,74.82,22600.0,60.2348,60.2348,60.1544,60.1624,22600.0
2012-07-06 10:10:00,74.8,74.87,74.78,74.85,44500.0,60.1463,60.2026,60.1302,60.1865,44500.0
2012-07-06 10:15:00,74.86,74.86,74.8,74.8,22300.0,60.1946,60.1946,60.1463,60.1463,22300.0
2012-07-06 10:20:00,74.87,74.97,74.87,74.97,5700.0,60.2026,60.283,60.2026,60.283,5700.0
2012-07-06 10:25:00,74.97,74.97,74.9,74.9,3700.0,60.283,60.283,60.2267,60.2267,3700.0
2012-07-06 10:30:00,74.92,74.92,74.84,74.84,1900.0,60.2428,60.2428,60.1785,60.1785,1900.0
2012-07-06 10:35:00,74.83,74.89,74.83,74.89,1200.0,60.1704,60.2187,60.1704,60.2187,1200.0
2012-07-06 10:40:00,74.9,74.91,74.86,74.91,1100.0,60.2267,60.2348,60.1946,60.2348,1100.0
2012-07-06 10:45:00,74.84,74.84,74.81,74.81,9100.0,60.1785,60.1785,60.1544,60.1544,9100.0
2012-07-06 10:50:00,74.8,74.8,74.78,74.78,600.0,60.1463,60.1463,60.1302,60.1302,600.0
2012-07-06 10:55:00,74.81,74.83,74.81,74.81,800.0,60.1544,60.1704,60.1544,60.1544,800.0
2012-07-06 11:00:00,74.76,74.8,74.75,74.8,1100.0,60.1142,60.1463,60.1061,60.1463,1100.0
2012-07-06 11:05:00,74.8,74.85,74.8,74.85,800.0,60.1463,60.1865,60.1463,60.1865,800.0
2012-07-06 11:10:00,74.82,74.83,74.82,74.83,700.0,60.1624,60.1704,60.1624,60.1704,700.0
2012-07-06 11:15:00,74.8,74.85,74.78,74.85,22300.0,60.1463,60.1865,60.1302,60.1865,22300.0
2012-07-06 11:20:00,74.83,74.83,74.77,74.77,3200.0,60.1704,60.1704,60.1222,60.1222,3200.0
2012-07-06 11:25:00,74.73,74.73,74.69,74.69,4800.0,60.09,60.09,60.0579,60.0579,4800.0
2012-07-06 11:30:00,74.68,74.69,74.65,74.66,2100.0,60.0498,60.0579,60.0257,60.0337,2100.0
2012-07-06 11:35:00,74.69,74.7,74.69,74.7,1400.0,60.0579,60.0659,60.0579,60.0659,1400.0
2012-07-06 11:40:00,74.71,74.73,74.71,74.73,200.0,60.074,60.09,60.074,60.09,200.0
2012-07-06 11:45:00,74.74,74.76,74.74,74.76,3400.0,60.0981,60.1142,60.0981,60.1142,3400.0
2012-07-06 11:50:00,74.71,74.72,74.71,74.72,200.0,60.074,60.082,60.074,60.082,200.0
2012-07-06 11:55:00,74.7,74.7,74.65,74.65,800.0,60.0659,60.0659,60.0257,60.0257,800.0
2012-07-06 12:00:00,74.66,74.66,74.62,74.64,1700.0,60.0337,60.0337,60.0016,60.0177,1700.0
2012-07-06 12:05:00,74.66,74.67,74.65,74.67,1700.0,60.0337,60.0418,60.0257,60.0418,1700.0
2012-07-06 12:10:00,74.62,74.62,74.61,74.62,1300.0,60.0016,60.0016,59.9935,60.0016,1300.0
2012-07-06 12:15:00,74.64,74.69,74.64,74.69,3900.0,60.0177,60.0579,60.0177,60.0579,3900.0
2012-07-06 12:20:00,74.66,74.66,74.63,74.63,8200.0,60.0337,60.0337,60.0096,60.0096,8200.0
2012-07-06 12:25:00,74.62,74.67,74.62,74.66,3700.0,60.0016,60.0418,60.0016,60.0337,3700.0
2012-07-06 12:30:00,74.66,74.69,74.65,74.69,5600.0,60.0337,60.0579,60.0257,60.0579,5600.0
2012-07-06 12:35:00,74.67,74.69,74.66,74.67,52500.0,60.0418,60.0579,60.0337,60.0418,52500.0
2012-07-06 12:40:00,74.67,74.73,74.67,74.73,2900.0,60.0418,60.09,60.0418,60.09,2900.0
2012-07-06 12:45:00,74.72,74.79,74.72,74.79,6300.0,60.082,60.1383,60.082,60.1383,6300.0
2012-07-06 12:50:00,74.79,74.79,74.77,74.78,1900.0,60.1383,60.1383,60.1222,60.1302,1900.0
2012-07-06 12:55:00,74.78,74.8,74.78,74.8,1700.0,60.1302,60.1463,60.1302,60.1463,1700.0
2012-07-06 13:00:00,74.77,74.77,74.75,74.75,600.0,60.1222,60.1222,60.1061,60.1061,600.0
2012-07-06 13:05:00,74.73,74.76,74.73,74.75,11600.0,60.09,60.1142,60.09,60.1061,11600.0
2012-07-06 13:10:00,74.74,74.76,74.74,74.75,1400.0,60.0981,60.1142,60.0981,60.1061,1400.0
2012-07-06 13:15:00,74.8,74.83,74.8,74.83,1000.0,60.1463,60.1704,60.1463,60.1704,1000.0
2012-07-06 13:20:00,74.82,74.82,74.79,74.79,2200.0,60.1624,60.1624,60.1383,60.1383,2200.0
2012-07-06 13:25:00,74.75,74.77,74.74,74.74,800.0,60.1061,60.1222,60.0981,60.0981,800.0
2012-07-06 13:30:00,74.74,74.74,74.74,74.74,0.0,60.0981,60.0981,60.0981,60.0981,0.0
2012-07-06 13:35:00,74.72,74.73,74.72,74.73,800.0,60.082,60.09,60.082,60.09,800.0
2012-07-06 13:40:00,74.72,74.72,74.67,74.67,700.0,60.082,60.082,60.0418,60.0418,700.0
2012-07-06 13:45:00,74.67,74.68,74.66,74.66,1500.0,60.0418,60.0498,60.0337,60.0337,1500.0
2012-07-06 13:50:00,74.68,74.68,74.66,74.67,1400.0,60.0498,60.0498,60.0337,60.0418,1400.0
2012-07-06 13:55:00,74.65,74.65,74.62,74.65,7600.0,60.0257,60.0257,60.0016,60.0257,7600.0
2012-07-06 14:00:00,74.64,74.64,74.64,74.64,8000.0,60.0177,60.0177,60.0177,60.0177,8000.0
2012-07-06 14:05:00,74.65,74.66,74.64,74.64,9600.0,60.0257,60.0337,60.0177,60.0177,9600.0
2012-07-06 14:10:00,74.61,74.62,74.61,74.62,6100.0,59.9935,60.0016,59.9935,60.0016,6100.0
2012-07-06 14:15:00,74.61,74.61,74.58,74.58,700.0,59.9935,59.9935,59.9694,59.9694,700.0
2012-07-06 14:20:00,74.58,74.58,74.55,74.57,2400.0,59.9694,59.9694,59.9453,59.9614,2400.0
2012-07-06 14:25:00,74.58,74.61,74.58,74.61,1700.0,59.9694,59.9935,59.9694,59.9935,1700.0
2012-07-06 14:30:00,74.61,74.63,74.6,74.63,3100.0,59.9935,60.0096,59.9855,60.0096,3100.0
2012-07-06 14:35:00,74.62,74.67,74.62,74.67,2500.0,60.0016,60.0418,60.0016,60.0418,2500.0
2012-07-06 14:40:00,74.65,74.65,74.64,74.64,500.0,60.0257,60.0257,60.0177,60.0177,500.0
2012-07-06 14:45:00,74.65,74.67,74.65,74.67,700.0,60.0257,60.0418,60.0257,60.0418,700.0
2012-07-06 14:50:00,74.67,74.74,74.67,74.74,1200.0,60.0418,60.0981,60.0418,60.0981,1200.0
2012-07-06 14:55:00,74.71,74.71,74.68,74.71,3600.0,60.074,60.074,60.0498,60.074,3600.0
2012-07-06 15:00:00,74.68,74.7,74.68,74.7,1500.0,60.0498,60.0659,60.0498,60.0659,1500.0
2012-07-06 15:05:00,74.68,74.75,74.68,74.75,19100.0,60.0498,60.1061,60.0498,60.1061,19100.0
2012-07-06 15:10:00,74.75,74.8,74.74,74.8,14100.0,60.1061,60.1463,60.0981,60.1463,14100.0
2012-07-06 15:15:00,74.81,74.87,74.79,74.87,10800.0,60.1544,60.2026,60.1383,60.2026,10800.0
2012-07-06 15:20:00,74.86,74.86,74.83,74.86,8300.0,60.1946,60.1946,60.1704,60.1946,8300.0
2012-07-06 15:25:00,74.83,74.89,74.83,74.89,700.0,60.1704,60.2187,60.1704,60.2187,700.0
2012-07-06 15:30:00,74.9,74.98,74.9,74.95,4800.0,60.2267,60.2911,60.2267,60.2669,4800.0
2012-07-06 15:35:00,74.95,74.97,74.85,74.85,4300.0,60.2669,60.283,60.1865,60.1865,4300.0
2012-07-06 15:40:00,74.87,74.94,74.84,74.93,5500.0,60.2026,60.2589,60.1785,60.2509,5500.0
2012-07-06 15:45:00,74.95,75.0,74.92,74.96,15100.0,60.2669,60.3071,60.2428,60.275,15100.0
2012-07-06 15:50:00,74.93,74.98,74.91,74.94,16400.0,60.2509,60.2911,60.2348,60.2589,16400.0
2012-07-06 15:55:00,74.97,75.0,74.9,74.93,45500.0,60.283,60.3071,60.2267,60.2509,45500.0
2012-07-09 09:30:00,74.87,74.93,74.82,74.91,3200.0,60.2026,60.2509,60.1624,60.2348,3200.0
2012-07-09 09:35:00,74.88,74.88,74.87,74.88,15200.0,60.2106,60.2106,60.2026,60.2106,15200.0
2012-07-09 09:40:00,74.87,74.87,74.69,74.69,3300.0,60.2026,60.2026,60.0579,60.0579,3300.0
2012-07-09 09:45:00,74.71,74.71,74.64,74.69,2400.0,60.074,60.074,60.0177,60.0579,2400.0
2012-07-09 09:50:00,74.68,74.68,74.6,74.62,3800.0,60.0498,60.0498,59.9855,60.0016,3800.0
2012-07-09 09:55:00,74.66,74.68,74.63,74.63,7800.0,60.0337,60.0498,60.0096,60.0096,7800.0
2012-07-09 10:00:00,74.57,74.63,74.53,74.63,2200.0,59.9614,60.0096,59.9292,60.0096,2200.0
2012-07-09 10:05:00,74.63,74.67,74.59,74.66,10800.0,60.0096,60.0418,59.9775,60.0337,10800.0
2012-07-09 10:10:00,74.61,74.64,74.61,74.63,500.0,59.9935,60.0177,59.9935,60.0096,500.0
2012-07-09 10:15:00,74.64,74.64,74.54,74.54,700.0,60.0177,60.0177,59.9373,59.9373,700.0
2012-07-09 10:20:00,74.54,74.55,74.48,74.53,26300.0,59.9373,59.9453,59.889,59.9292,26300.0
2012-07-09 10:25:00,74.58,74.58,74.57,74.57,300.0,59.9694,59.9694,59.9614,59.9614,300.0
2012-07-09 10:30:00,74.55,74.57,74.51,74.51,3600.0,59.9453,59.9614,59.9131,59.9131,3600.0
2012-07-09 10:35:00,74.51,74.63,74.5,74.63,7200.0,59.9131,60.0096,59.9051,60.0096,7200.0
2012-07-09 10:40:00,74.63,74.66,74.63,74.65,5800.0,60.0096,60.0337,60.0096,60.0257,5800.0
2012-07-09 10:45:00,74.63,74.73,74.63,74.73,81500.0,60.0096,60.09,60.0096,60.09,81500.0
2012-07-09 10:50:00,74.74,74.76,74.73,74.74,7000.0,60.0981,60.1142,60.09,60.0981,7000.0
2012-07-09 10:55:00,74.72,74.72,74.69,74.71,10500.0,60.082,60.082,60.0579,60.074,10500.0
2012-07-09 11:00:00,74.68,74.7,74.67,74.7,22300.0,60.0498,60.0659,60.0418,60.0659,22300.0
2012-07-09 11:05:00,74.71,74.71,74.69,74.69,10600.0,60.074,60.074,60.0579,60.0579,10600.0
2012-07-09 11:10:00,74.67,74.67,74.63,74.64,5700.0,60.0418,60.0418,60.0096,60.0177,5700.0
2012-07-09 11:15:00,74.63,74.65,74.62,74.62,15900.0,60.0096,60.0257,60.0016,60.0016,15900.0
2012-07-09 11:20:00,74.63,74.66,74.63,74.64,4400.0,60.0096,60.0337,60.0096,60.0177,4400.0
2012-07-09 11:25:00,74.63,74.65,74.6,74.63,10200.0,60.0096,60.0257,59.9855,60.0096,10200.0
2012-07-09 11:30:00,74.64,74.64,74.57,74.57,1100.0,60.0177,60.0177,59.9614,59.9614,1100.0
2012-07-09 11:35:00,74.55,74.56,74.55,74.56,500.0,59.9453,59.9533,59.9453,59.9533,500.0
2012-07-09 11:40:00,74.57,74.59,74.54,74.59,3000.0,59.9614,59.9775,59.9373,59.9775,3000.0
2012-07-09 11:45:00,74.59,74.6,74.57,74.57,1900.0,59.9775,59.9855,59.9614,59.9614,1900.0
2012-07-09 11:50:00,74.58,74.58,74.54,74.54,3300.0,59.9694,59.9694,59.9373,59.9373,3300.0
2012-07-09 11:55:00,74.55,74.55,74.46,74.47,1900.0,59.9453,59.9453,59.8729,59.881,1900.0
2012-07-09 12:00:00,74.46,74.48,74.46,74.48,300.0,59.8729,59.889,59.8729,59.889,300.0
2012-07-09 12:05:00,74.5,74.52,74.5,74.5,1500.0,59.9051,59.9212,59.9051,59.9051,1500.0
2012-07-09 12:10:00,74.54,74.54,74.54,74.54,100.0,59.9373,59.9373,59.9373,59.9373,100.0
2012-07-09 12:15:00,74.55,74.57,74.54,74.57,3400.0,59.9453,59.9614,59.9373,59.9614,3400.0
2012-07-09 12:20:00,74.57,74.63,74.57,74.6,10500.0,59.9614,60.0096,59.9614,59.9855,10500.0
2012-07-09 12:25:00,74.6,74.62,74.59,74.59,300.0,59.9855,60.0016,59.9775,59.9775,300.0
2012-07-09 12:30:00,74.61,74.62,74.61,74.61,5900.0,59.9935,60.0016,59.9935,59.9935,5900.0
2012-07-09 12:35:00,74.6,74.6,74.55,74.57,4800.0,59.9855,59.9855,59.9453,59.9614,4800.0
2012-07-09 12:40:00,74.57,74.57,74.55,74.55,200.0,59.9614,59.9614,59.9453,59.9453,200.0
2012-07-09 12:45:00,74.54,74.56,74.54,74.56,1300.0,59.9373,59.9533,59.9373,59.9533,1300.0
2012-07-09 12:50:00,74.6,74.62,74.6,74.6,5200.0,59.9855,60.0016,59.9855,59.9855,5200.0
2012-07-09 12:55:00,74.56,74.56,74.55,74.55,1300.0,59.9533,59.9533,59.9453,59.9453,1300.0
2012-07-09 13:00:00,74.59,74.59,74.57,74.59,800.0,59.9775,59.9775,59.9614,59.9775,800.0
2012-07-09 13:05:00,74.59,74.59,74.55,74.57,1200.0,59.9775,59.9775,59.9453,59.9614,1200.0
2012-07-09 13:10:00,74.55,74.55,74.55,74.55,100.0,59.9453,59.9453,59.9453,59.9453,100.0
2012-07-09 13:15:00,74.58,74.61,74.58,74.6,300.0,59.9694,59.9935,59.9694,59.9855,300.0
2012-07-09 13:20:00,74.62,74.63,74.62,74.63,900.0,60.0016,60.0096,60.0016,60.0096,900.0
2012-07-09 13:25:00,74.62,74.7,74.62,74.7,2400.0,60.0016,60.0659,60.0016,60.0659,2400.0
2012-07-09 13:30:00,74.72,74.72,74.7,74.7,900.0,60.082,60.082,60.0659,60.0659,900.0
2012-07-09 13:35:00,74.7,74.77,74.7,74.77,4500.0,60.0659,60.1222,60.0659,60.1222,4500.0
2012-07-09 13:40:00,74.77,74.8,74.77,74.77,2400.0,60.1222,60.1463,60.1222,60.1222,2400.0
2012-07-09 13:45:00,74.78,74.78,74.74,74.75,800.0,60.1302,60.1302,60.0981,60.1061,800.0
2012-07-09 13:50:00,74.72,74.72,74.71,74.71,1100.0,60.082,60.082,60.074,60.074,1100.0
2012-07-09 13:55:00,74.71,74.73,74.71,74.72,4700.0,60.074,60.09,60.074,60.082,4700.0
2012-07-09 14:00:00,74.72,74.73,74.7,74.7,1600.0,60.082,60.09,60.0659,60.0659,1600.0
2012-07-09 14:05:00,74.71,74.74,74.71,74.72,3400.0,60.074,60.0981,60.074,60.082,3400.0
2012-07-09 14:10:00,74.72,74.73,74.7,74.7,9000.0,60.082,60.09,60.0659,60.0659,9000.0
2012-07-09 14:15:00,74.69,74.69,74.63,74.65,7300.0,60.0579,60.0579,60.0096,60.0257,7300.0
2012-07-09 14:20:00,74.63,74.65,74.63,74.65,600.0,60.0096,60.0257,60.0096,60.0257,600.0
2012-07-09 14:25:00,74.63,74.63,74.59,74.61,3700.0,60.0096,60.0096,59.9775,59.9935,3700.0
2012-07-09 14:30:00,74.61,74.62,74.61,74.61,4600.0,59.9935,60.0016,59.9935,59.9935,4600.0
2012-07-09 14:35:00,74.62,74.64,74.62,74.63,4500.0,60.0016,60.0177,60.0016,60.0096,4500.0
2012-07-09 14:40:00,74.64,74.64,74.55,74.58,6800.0,60.0177,60.0177,59.9453,59.9694,6800.0
2012-07-09 14:45:00,74.57,74.57,74.52,74.53,6100.0,59.9614,59.9614,59.9212,59.9292,6100.0
2012-07-09 14:50:00,74.53,74.59,74.53,74.59,8800.0,59.9292,59.9775,59.9292,59.9775,8800.0
2012-07-09 14:55:00,74.57,74.59,74.57,74.59,5600.0,59.9614,59.9775,59.9614,59.9775,5600.0
2012-07-09 15:00:00,74.59,74.66,74.59,74.66,7500.0,59.9775,60.0337,59.9775,60.0337,7500.0
2012-07-09 15:05:00,74.65,74.68,74.65,74.67,16600.0,60.0257,60.0498,60.0257,60.0418,16600.0
2012-07-09 15:10:00,74.66,74.67,74.63,74.63,1000.0,60.0337,60.0418,60.0096,60.0096,1000.0
2012-07-09 15:15:00,74.63,74.65,74.62,74.65,1900.0,60.0096,60.0257,60.0016,60.0257,1900.0
2012-07-09 15:20:00,74.64,74.66,74.59,74.66,7200.0,60.0177,60.0337,59.9775,60.0337,7200.0
2012-07-09 15:25:00,74.64,74.72,74.64,74.69,22000.0,60.0177,60.082,60.0177,60.0579,22000.0
2012-07-09 15:30:00,74.71,74.71,74.64,74.66,7200.0,60.074,60.074,60.0177,60.0337,7200.0
2012-07-09 15:35:00,74.71,74.71,74.68,74.68,1500.0,60.074,60.074,60.0498,60.0498,1500.0
2012-07-09 15:40:00,74.68,74.74,74.68,74.74,1700.0,60.0498,60.0981,60.0498,60.0981,1700.0
2012-07-09 15:45:00,74.72,74.8,74.72,74.79,7400.0,60.082,60.1463,60.082,60.1383,7400.0
2012-07-09 15:50:00,74.77,74.79,74.76,74.78,6800.0,60.1222,60.1383,60.1142,60.1302,6800.0
2012-07-09 15:55:00,74.81,74.83,74.77,74.77,12600.0,60.1544,60.1704,60.1222,60.1222,12600.0
2012-07-10 09:30:00,75.15,75.25,75.12,75.22,30100.0,60.4278,60.5082,60.4036,60.484,30100.0
2012-07-10 09:35:00,75.23,75.26,75.23,75.26,5500.0,60.4921,60.5162,60.4921,60.5162,5500.0
2012-07-10 09:40:00,75.25,75.27,75.19,75.21,5200.0,60.5082,60.5242,60.4599,60.476,5200.0
2012-07-10 09:45:00,75.18,75.2,75.15,75.16,2500.0,60.4519,60.468,60.4278,60.4358,2500.0
2012-07-10 09:50:00,75.17,75.17,75.11,75.16,1600.0,60.4438,60.4438,60.3956,60.4358,1600.0
2012-07-10 09:55:00,75.17,75.17,75.06,75.07,2200.0,60.4438,60.4438,60.3554,60.3634,2200.0
2012-07-10 10:00:00,75.07,75.15,75.03,75.03,1900.0,60.3634,60.4278,60.3313,60.3313,1900.0
2012-07-10 10:05:00,74.96,74.97,74.89,74.89,2300.0,60.275,60.283,60.2187,60.2187,2300.0
2012-07-10 10:10:00,74.88,74.92,74.85,74.86,13000.0,60.2106,60.2428,60.1865,60.1946,13000.0
2012-07-10 10:15:00,74.84,74.88,74.82,74.82,4900.0,60.1785,60.2106,60.1624,60.1624,4900.0
2012-07-10 10:20:00,74.77,74.86,74.77,74.86,3100.0,60.1222,60.1946,60.1222,60.1946,3100.0
2012-07-10 10:25:00,74.85,74.89,74.84,74.89,1100.0,60.1865,60.2187,60.1785,60.2187,1100.0
2012-07-10 10:30:00,74.86,74.92,74.86,74.87,1300.0,60.1946,60.2428,60.1946,60.2026,1300.0
2012-07-10 10:35:00,74.84,74.84,74.72,74.72,1200.0,60.1785,60.1785,60.082,60.082,1200.0
2012-07-10 10:40:00,74.68,74.72,74.68,74.72,1900.0,60.0498,60.082,60.0498,60.082,1900.0
2012-07-10 10:45:00,74.74,74.75,74.7,74.72,1200.0,60.0981,60.1061,60.0659,60.082,1200.0
2012-07-10 10:50:00,74.69,74.74,74.69,74.72,900.0,60.0579,60.0981,60.0579,60.082,900.0
2012-07-10 10:55:00,74.72,74.74,74.61,74.69,2400.0,60.082,60.0981,59.9935,60.0579,2400.0
2012-07-10 11:00:00,74.68,74.68,74.59,74.59,5500.0,60.0498,60.0498,59.9775,59.9775,5500.0
2012-07-10 11:05:00,74.59,74.59,74.53,74.55,2900.0,59.9775,59.9775,59.9292,59.9453,2900.0
2012-07-10 11:10:00,74.53,74.59,74.51,74.58,800.0,59.9292,59.9775,59.9131,59.9694,800.0
2012-07-10 11:15:00,74.56,74.57,74.53,74.57,3400.0,59.9533,59.9614,59.9292,59.9614,3400.0
2012-07-10 11:20:00,74.61,74.67,74.61,74.65,800.0,59.9935,60.0418,59.9935,60.0257,800.0
2012-07-10 11:25:00,74.65,74.65,74.64,74.64,3600.0,60.0257,60.0257,60.0177,60.0177,3600.0
2012-07-10 11:30:00,74.61,74.66,74.61,74.63,800.0,59.9935,60.0337,59.9935,60.0096,800.0
2012-07-10 11:35:00,74.63,74.67,74.63,74.67,1100.0,60.0096,60.0418,60.0096,60.0418,1100.0
2012-07-10 11:40:00,74.67,74.67,74.66,74.66,500.0,60.0418,60.0418,60.0337,60.0337,500.0
2012-07-10 11:45:00,74.66,74.7,74.64,74.69,1600.0,60.0337,60.0659,60.0177,60.0579,1600.0
2012-07-10 11:50:00,74.69,74.69,74.67,74.68,2000.0,60.0579,60.0579,60.0418,60.0498,2000.0
2012-07-10 11:55:00,74.67,74.68,74.67,74.68,300.0,60.0418,60.0498,60.0418,60.0498,300.0
2012-07-10 12:00:00,74.68,74.7,74.67,74.7,1600.0,60.0498,60.0659,60.0418,60.0659,1600.0
2012-07-10 12:05:00,74.69,74.69,74.67,74.67,500.0,60.0579,60.0579,60.0418,60.0418,500.0
2012-07-10 12:10:00,74.63,74.65,74.62,74.65,1800.0,60.0096,60.0257,60.0016,60.0257,1800.0
2012-07-10 12:15:00,74.64,74.66,74.6,74.61,12300.0,60.0177,60.0337,59.9855,59.9935,12300.0
2012-07-10 12:20:00,74.6,74.64,74.6,74.64,1400.0,59.9855,60.0177,59.9855,60.0177,1400.0
2012-07-10 12:25:00,74.61,74.61,74.6,74.6,500.0,59.9935,59.9935,59.9855,59.9855,500.0
2012-07-10 12:30:00,74.6,74.64,74.6,74.64,1300.0,59.9855,60.0177,59.9855,60.0177,1300.0
2012-07-10 12:35:00,74.66,74.69,74.65,74.69,2700.0,60.0337,60.0579,60.0257,60.0579,2700.0
2012-07-10 12:40:00,74.71,74.71,74.69,74.69,800.0,60.074,60.074,60.0579,60.0579,800.0
2012-07-10 12:45:00,74.69,74.7,74.68,74.68,600.0,60.0579,60.0659,60.0498,60.0498,600.0
2012-07-10 12:50:00,74.64,74.66,74.64,74.66,800.0,60.0177,60.0337,60.0177,60.0337,800.0
2012-07-10 12:55:00,74.67,74.67,74.65,74.65,2200.0,60.0418,60.0418,60.0257,60.0257,2200.0
2012-07-10 13:00:00,74.64,74.65,74.62,74.62,1600.0,60.0177,60.0257,60.0016,60.0016,1600.0
2012-07-10 13:05:00,74.62,74.65,74.62,74.65,900.0,60.0016,60.0257,60.0016,60.0257,900.0
2012-07-10 13:10:00,74.65,74.66,74.64,74.65,5400.0,60.0257,60.0337,60.0177,60.0257,5400.0
2012-07-10 13:15:00,74.66,74.68,74.66,74.68,900.0,60.0337,60.0498,60.0337,60.0498,900.0
2012-07-10 13:20:00,74.67,74.68,74.58,74.59,2300.0,60.0418,60.0498,59.9694,59.9775,2300.0
2012-07-10 13:25:00,74.57,74.57,74.52,74.53,6700.0,59.9614,59.9614,59.9212,59.9292,6700.0
2012-07-10 13:30:00,74.53,74.53,74.46,74.49,2500.0,59.9292,59.9292,59.8729,59.8971,2500.0
2012-07-10 13:35:00,74.48,74.48,74.4,74.41,8200.0,59.889,59.889,59.8247,59.8327,8200.0
2012-07-10 13:40:00,74.4,74.43,74.4,74.43,5400.0,59.8247,59.8488,59.8247,59.8488,5400.0
2012-07-10 13:45:00,74.44,74.44,74.36,74.36,6200.0,59.8568,59.8568,59.7925,59.7925,6200.0
2012-07-10 13:50:00,74.37,74.46,74.37,74.46,2100.0,59.8006,59.8729,59.8006,59.8729,2100.0
2012-07-10 13:55:00,74.43,74.44,74.4,74.41,2200.0,59.8488,59.8568,59.8247,59.8327,2200.0
2012-07-10 14:00:00,74.4,74.44,74.39,74.4,1700.0,59.8247,59.8568,59.8166,59.8247,1700.0
2012-07-10 14:05:00,74.41,74.41,74.38,74.38,6400.0,59.8327,59.8327,59.8086,59.8086,6400.0
2012-07-10 14:10:00,74.36,74.36,74.3,74.3,8200.0,59.7925,59.7925,59.7443,59.7443,8200.0
2012-07-10 14:15:00,74.29,74.29,74.15,74.15,14600.0,59.7362,59.7362,59.6237,59.6237,14600.0
2012-07-10 14:20:00,74.14,74.16,74.11,74.12,6100.0,59.6156,59.6317,59.5915,59.5995,6100.0
2012-07-10 14:25:00,74.11,74.13,74.11,74.13,1800.0,59.5915,59.6076,59.5915,59.6076,1800.0
2012-07-10 14:30:00,74.13,74.13,74.02,74.03,11000.0,59.6076,59.6076,59.5191,59.5272,11000.0
2012-07-10 14:35:00,74.04,74.15,74.04,74.13,15600.0,59.5352,59.6237,59.5352,59.6076,15600.0
2012-07-10 14:40:00,74.14,74.17,74.08,74.08,6700.0,59.6156,59.6397,59.5674,59.5674,6700.0
2012-07-10 14:45:00,74.09,74.12,74.09,74.1,1800.0,59.5754,59.5995,59.5754,59.5835,1800.0
2012-07-10 14:50:00,74.09,74.1,73.98,74.03,4900.0,59.5754,59.5835,59.487,59.5272,4900.0
2012-07-10 14:55:00,74.02,74.06,74.0,74.05,6800.0,59.5191,59.5513,59.503,59.5432,6800.0
2012-07-10 15:00:00,74.01,74.13,74.01,74.12,8800.0,59.5111,59.6076,59.5111,59.5995,8800.0
2012-07-10 15:05:00,74.14,74.16,74.09,74.09,3700.0,59.6156,59.6317,59.5754,59.5754,3700.0
2012-07-10 15:10:00,74.07,74.08,73.99,73.99,4800.0,59.5593,59.5674,59.495,59.495,4800.0
2012-07-10 15:15:00,74.01,74.04,73.96,74.03,2000.0,59.5111,59.5352,59.4709,59.5272,2000.0
2012-07-10 15:20:00,74.01,74.05,73.93,73.95,12000.0,59.5111,59.5432,59.4468,59.4628,12000.0
2012-07-10 15:25:00,73.95,73.97,73.92,73.92,9800.0,59.4628,59.4789,59.4387,59.4387,9800.0
2012-07-10 15:30:00,73.91,73.96,73.9,73.91,3700.0,59.4307,59.4709,59.4226,59.4307,3700.0
2012-07-10 15:35:00,73.94,73.95,73.9,73.91,1900.0,59.4548,59.4628,59.4226,59.4307,1900.0
2012-07-10 15:40:00,73.91,73.92,73.85,73.92,13600.0,59.4307,59.4387,59.3824,59.4387,13600.0
2012-07-10 15:45:00,73.93,74.02,73.93,73.98,8100.0,59.4468,59.5191,59.4468,59.487,8100.0
2012-07-10 15:50:00,74.01,74.16,74.01,74.15,32300.0,59.5111,59.6317,59.5111,59.6237,32300.0
2012-07-10 15:55:00,74.17,74.2,74.12,74.13,19800.0,59.6397,59.6639,59.5995,59.6076,19800.0
2012-07-11 09:30:00,74.17,74.17,74.1,74.1,2800.0,59.6397,59.6397,59.5835,59.5835,2800.0
2012-07-11 09:35:00,74.09,74.11,74.08,74.1,1500.0,59.5754,59.5915,59.5674,59.5835,1500.0
2012-07-11 09:40:00,74.13,74.13,74.12,74.12,200.0,59.6076,59.6076,59.5995,59.5995,200.0
2012-07-11 09:45:00,74.02,74.17,74.02,74.17,800.0,59.5191,59.6397,59.5191,59.6397,800.0
2012-07-11 09:50:00,74.22,74.29,74.22,74.27,2700.0,59.6799,59.7362,59.6799,59.7202,2700.0
2012-07-11 09:55:00,74.29,74.29,74.26,74.26,1000.0,59.7362,59.7362,59.7121,59.7121,1000.0
2012-07-11 10:00:00,74.21,74.25,74.21,74.25,1000.0,59.6719,59.7041,59.6719,59.7041,1000.0
2012-07-11 10:05:00,74.29,74.34,74.26,74.26,10800.0,59.7362,59.7764,59.7121,59.7121,10800.0
2012-07-11 10:10:00,74.28,74.32,74.22,74.22,46000.0,59.7282,59.7604,59.6799,59.6799,46000.0
2012-07-11 10:15:00,74.2,74.23,74.2,74.23,7200.0,59.6639,59.688,59.6639,59.688,7200.0
2012-07-11 10:20:00,74.25,74.27,74.22,74.22,1300.0,59.7041,59.7202,59.6799,59.6799,1300.0
2012-07-11 10:25:00,74.25,74.25,74.15,74.17,2800.0,59.7041,59.7041,59.6237,59.6397,2800.0
2012-07-11 10:30:00,74.16,74.2,74.09,74.09,7400.0,59.6317,59.6639,59.5754,59.5754,7400.0
2012-07-11 10:35:00,74.06,74.08,74.06,74.08,2900.0,59.5513,59.5674,59.5513,59.5674,2900.0
2012-07-11 10:40:00,74.06,74.09,74.06,74.09,1400.0,59.5513,59.5754,59.5513,59.5754,1400.0
2012-07-11 10:45:00,74.02,74.04,74.02,74.03,800.0,59.5191,59.5352,59.5191,59.5272,800.0
2012-07-11 10:50:00,73.99,74.01,73.98,74.01,30900.0,59.495,59.5111,59.487,59.5111,30900.0
2012-07-11 10:55:00,73.98,74.0,73.96,73.98,5200.0,59.487,59.503,59.4709,59.487,5200.0
2012-07-11 11:00:00,73.95,74.08,73.95,74.08,3400.0,59.4628,59.5674,59.4628,59.5674,3400.0
2012-07-11 11:05:00,74.08,74.17,74.08,74.12,6500.0,59.5674,59.6397,59.5674,59.5995,6500.0
2012-07-11 11:10:00,74.11,74.11,74.01,74.01,2600.0,59.5915,59.5915,59.5111,59.5111,2600.0
2012-07-11 11:15:00,74.02,74.08,74.01,74.02,2600.0,59.5191,59.5674,59.5111,59.5191,2600.0
2012-07-11 11:20:00,74.02,74.07,74.01,74.07,1800.0,59.5191,59.5593,59.5111,59.5593,1800.0
2012-07-11 11:25:00,74.07,74.08,74.02,74.02,1700.0,59.5593,59.5674,59.5191,59.5191,1700.0
2012-07-11 11:30:00,74.03,74.1,74.03,74.08,3800.0,59.5272,59.5835,59.5272,59.5674,3800.0
2012-07-11 11:35:00,74.12,74.13,74.12,74.13,700.0,59.5995,59.6076,59.5995,59.6076,700.0
2012-07-11 11:40:00,74.1,74.12,74.1,74.11,6600.0,59.5835,59.5995,59.5835,59.5915,6600.0
2012-07-11 11:45:00,74.1,74.13,74.08,74.13,1800.0,59.5835,59.6076,59.5674,59.6076,1800.0
2012-07-11 11:50:00,74.11,74.13,74.11,74.11,1300.0,59.5915,59.6076,59.5915,59.5915,1300.0
2012-07-11 11:55:00,74.13,74.14,74.11,74.13,2700.0,59.6076,59.6156,59.5915,59.6076,2700.0
2012-07-11 12:00:00,74.14,74.23,74.14,74.21,2500.0,59.6156,59.688,59.6156,59.6719,2500.0
2012-07-11 12:05:00,74.19,74.22,74.16,74.16,3900.0,59.6558,59.6799,59.6317,59.6317,3900.0
2012-07-11 12:10:00,74.18,74.18,74.16,74.16,1000.0,59.6478,59.6478,59.6317,59.6317,1000.0
2012-07-11 12:15:00,74.15,74.16,74.15,74.16,2300.0,59.6237,59.6317,59.6237,59.6317,2300.0
2012-07-11 12:20:00,74.16,74.18,74.14,74.14,2400.0,59.6317,59.6478,59.6156,59.6156,2400.0
2012-07-11 12:25:00,74.1,74.12,74.09,74.11,2000.0,59.5835,59.5995,59.5754,59.5915,2000.0
2012-07-11 12:30:00,74.13,74.15,74.12,74.15,2100.0,59.6076,59.6237,59.5995,59.6237,2100.0
2012-07-11 12:35:00,74.15,74.16,74.15,74.16,3100.0,59.6237,59.6317,59.6237,59.6317,3100.0
2012-07-11 12:40:00,74.16,74.22,74.16,74.22,4300.0,59.6317,59.6799,59.6317,59.6799,4300.0
2012-07-11 12:45:00,74.21,74.22,74.19,74.19,2600.0,59.6719,59.6799,59.6558,59.6558,2600.0
2012-07-11 12:50:00,74.2,74.22,74.2,74.2,2500.0,59.6639,59.6799,59.6639,59.6639,2500.0
2012-07-11 12:55:00,74.17,74.22,74.16,74.22,2900.0,59.6397,59.6799,59.6317,59.6799,2900.0
2012-07-11 13:00:00,74.21,74.21,74.13,74.17,4700.0,59.6719,59.6719,59.6076,59.6397,4700.0
2012-07-11 13:05:00,74.15,74.17,74.15,74.17,10000.0,59.6237,59.6397,59.6237,59.6397,10000.0
2012-07-11 13:10:00,74.17,74.18,74.14,74.14,2000.0,59.6397,59.6478,59.6156,59.6156,2000.0
2012-07-11 13:15:00,74.13,74.13,74.03,74.03,5800.0,59.6076,59.6076,59.5272,59.5272,5800.0
2012-07-11 13:20:00,74.05,74.09,74.05,74.09,4500.0,59.5432,59.5754,59.5432,59.5754,4500.0
2012-07-11 13:25:00,74.1,74.1,74.08,74.09,7500.0,59.5835,59.5835,59.5674,59.5754,7500.0
2012-07-11 13:30:00,74.1,74.1,74.06,74.08,1400.0,59.5835,59.5835,59.5513,59.5674,1400.0
2012-07-11 13:35:00,74.08,74.08,74.05,74.07,4800.0,59.5674,59.5674,59.5432,59.5593,4800.0
2012-07-11 13:40:00,74.08,74.12,74.08,74.12,1200.0,59.5674,59.5995,59.5674,59.5995,1200.0
2012-07-11 13:45:00,74.12,74.16,74.12,74.16,2900.0,59.5995,59.6317,59.5995,59.6317,2900.0
2012-07-11 13:50:00,74.15,74.16,74.13,74.14,1200.0,59.6237,59.6317,59.6076,59.6156,1200.0
2012-07-11 13:55:00,74.15,74.18,74.15,74.16,105800.0,59.6237,59.6478,59.6237,59.6317,105800.0
2012-07-11 14:00:00,74.17,74.25,73.86,73.93,30200.0,59.6397,59.7041,59.3905,59.4468,30200.0
2012-07-11 14:05:00,73.92,73.96,73.8,73.91,10200.0,59.4387,59.4709,59.3422,59.4307,10200.0
2012-07-11 14:10:00,73.91,73.97,73.87,73.91,4900.0,59.4307,59.4789,59.3985,59.4307,4900.0
2012-07-11 14:15:00,73.86,73.93,73.85,73.9,7800.0,59.3905,59.4468,59.3824,59.4226,7800.0
2012-07-11 14:20:00,73.87,73.92,73.76,73.76,14800.0,59.3985,59.4387,59.3101,59.3101,14800.0
2012-07-11 14:25:00,73.75,73.77,73.72,73.77,3500.0,59.302,59.3181,59.2779,59.3181,3500.0
2012-07-11 14:30:00,73.75,73.75,73.67,73.7,3600.0,59.302,59.302,59.2377,59.2618,3600.0
2012-07-11 14:35:00,73.72,73.76,73.71,73.76,6900.0,59.2779,59.3101,59.2699,59.3101,6900.0
2012-07-11 14:40:00,73.74,73.84,73.73,73.84,6900.0,59.294,59.3744,59.2859,59.3744,6900.0
2012-07-11 14:45:00,73.85,73.85,73.77,73.84,9600.0,59.3824,59.3824,59.3181,59.3744,9600.0
2012-07-11 14:50:00,73.84,73.89,73.81,73.87,15700.0,59.3744,59.4146,59.3503,59.3985,15700.0
2012-07-11 14:55:00,73.84,73.85,73.79,73.79,4800.0,59.3744,59.3824,59.3342,59.3342,4800.0
2012-07-11 15:00:00,73.83,73.95,73.83,73.92,7900.0,59.3663,59.4628,59.3663,59.4387,7900.0
2012-07-11 15:05:00,73.92,73.94,73.89,73.92,3200.0,59.4387,59.4548,59.4146,59.4387,3200.0
2012-07-11 15:10:00,73.95,73.95,73.89,73.92,9300.0,59.4628,59.4628,59.4146,59.4387,9300.0
2012-07-11 15:15:00,73.94,73.97,73.85,73.97,4700.0,59.4548,59.4789,59.3824,59.4789,4700.0
2012-07-11 15:20:00,73.95,73.95,73.88,73.93,2100.0,59.4628,59.4628,59.4066,59.4468,2100.0
2012-07-11 15:25:00,73.94,73.96,73.81,73.83,7000.0,59.4548,59.4709,59.3503,59.3663,7000.0
2012-07-11 15:30:00,73.85,73.94,73.83,73.91,6800.0,59.3824,59.4548,59.3663,59.4307,6800.0
2012-07-11 15:35:00,73.92,73.93,73.87,73.93,5400.0,59.4387,59.4468,59.3985,59.4468,5400.0
2012-07-11 15:40:00,73.93,74.06,73.93,74.06,3000.0,59.4468,59.5513,59.4468,59.5513,3000.0
2012-07-11 15:45:00,74.06,74.22,74.06,74.22,15300.0,59.5513,59.6799,59.5513,59.6799,15300.0
2012-07-11 15:50:00,74.22,74.27,74.2,74.22,13200.0,59.6799,59.7202,59.6639,59.6799,13200.0
2012-07-11 15:55:00,74.21,74.21,74.09,74.1,60200.0,59.6719,59.6719,59.5754,59.5835,60200.0
2012-07-12 09:30:00,73.65,73.67,73.53,73.56,12200.0,59.2216,59.2377,59.1251,59.1492,12200.0
2012-07-12 09:35:00,73.5,73.56,73.47,73.52,3500.0,59.101,59.1492,59.0769,59.1171,3500.0
2012-07-12 09:40:00,73.48,73.48,73.33,73.36,3800.0,59.0849,59.0849,58.9643,58.9884,3800.0
2012-07-12 09:45:00,73.33,73.4,73.33,73.37,4400.0,58.9643,59.0206,58.9643,58.9965,4400.0
2012-07-12 09:50:00,73.35,73.39,73.31,73.38,3500.0,58.9804,59.0125,58.9482,59.0045,3500.0
2012-07-12 09:55:00,73.39,73.39,73.34,73.39,700.0,59.0125,59.0125,58.9723,59.0125,700.0
2012-07-12 10:00:00,73.38,73.41,73.3,73.38,6200.0,59.0045,59.0286,58.9402,59.0045,6200.0
2012-07-12 10:05:00,73.32,73.36,73.28,73.29,5500.0,58.9563,58.9884,58.9241,58.9321,5500.0
2012-07-12 10:10:00,73.28,73.35,73.24,73.34,3400.0,58.9241,58.9804,58.8919,58.9723,3400.0
2012-07-12 10:15:00,73.34,73.34,73.28,73.29,3200.0,58.9723,58.9723,58.9241,58.9321,3200.0
2012-07-12 10:20:00,73.32,73.33,73.31,73.33,5700.0,58.9563,58.9643,58.9482,58.9643,5700.0
2012-07-12 10:25:00,73.31,73.35,73.26,73.35,5400.0,58.9482,58.9804,58.908,58.9804,5400.0
2012-07-12 10:30:00,73.33,73.38,73.31,73.35,6500.0,58.9643,59.0045,58.9482,58.9804,6500.0
2012-07-12 10:35:00,73.36,73.36,73.33,73.33,2200.0,58.9884,58.9884,58.9643,58.9643,2200.0
2012-07-12 10:40:00,73.29,73.29,73.21,73.24,4900.0,58.9321,58.9321,58.8678,58.8919,4900.0
2012-07-12 10:45:00,73.24,73.25,73.21,73.25,3900.0,58.8919,58.9,58.8678,58.9,3900.0
2012-07-12 10:50:00,73.25,73.31,73.23,73.3,3600.0,58.9,58.9482,58.8839,58.9402,3600.0
2012-07-12 10:55:00,73.31,73.38,73.29,73.37,12700.0,58.9482,59.0045,58.9321,58.9965,12700.0
2012-07-12 11:00:00,73.37,73.47,73.35,73.47,26300.0,58.9965,59.0769,58.9804,59.0769,26300.0
2012-07-12 11:05:00,73.47,73.48,73.45,73.48,38100.0,59.0769,59.0849,59.0608,59.0849,38100.0
2012-07-12 11:10:00,73.47,73.48,73.42,73.44,16800.0,59.0769,59.0849,59.0367,59.0528,16800.0
2012-07-12 11:15:00,73.44,73.45,73.41,73.42,30000.0,59.0528,59.0608,59.0286,59.0367,30000.0
2012-07-12 11:20:00,73.43,73.48,73.4,73.4,26700.0,59.0447,59.0849,59.0206,59.0206,26700.0
2012-07-12 11:25:00,73.42,73.53,73.41,73.49,14400.0,59.0367,59.1251,59.0286,59.093,14400.0
2012-07-12 11:30:00,73.51,73.52,73.47,73.49,3200.0,59.109,59.1171,59.0769,59.093,3200.0
2012-07-12 11:35:00,73.47,73.49,73.46,73.46,1100.0,59.0769,59.093,59.0688,59.0688,1100.0
2012-07-12 11:40:00,73.46,73.51,73.45,73.51,7700.0,59.0688,59.109,59.0608,59.109,7700.0
2012-07-12 11:45:00,73.52,73.58,73.51,73.58,3100.0,59.1171,59.1653,59.109,59.1653,3100.0
2012-07-12 11:50:00,73.59,73.62,73.59,73.62,1000.0,59.1734,59.1975,59.1734,59.1975,1000.0
2012-07-12 11:55:00,73.63,73.7,73.63,73.66,3900.0,59.2055,59.2618,59.2055,59.2297,3900.0
2012-07-12 12:00:00,73.68,73.69,73.66,73.66,3000.0,59.2457,59.2538,59.2297,59.2297,3000.0
2012-07-12 12:05:00,73.66,73.66,73.62,73.62,4200.0,59.2297,59.2297,59.1975,59.1975,4200.0
2012-07-12 12:10:00,73.62,73.62,73.62,73.62,600.0,59.1975,59.1975,59.1975,59.1975,600.0
2012-07-12 12:15:00,73.62,73.63,73.6,73.62,1500.0,59.1975,59.2055,59.1814,59.1975,1500.0
2012-07-12 12:20:00,73.63,73.63,73.61,73.61,500.0,59.2055,59.2055,59.1894,59.1894,500.0
2012-07-12 12:25:00,73.61,73.62,73.61,73.61,6900.0,59.1894,59.1975,59.1894,59.1894,6900.0
2012-07-12 12:30:00,73.63,73.64,73.56,73.56,1600.0,59.2055,59.2136,59.1492,59.1492,1600.0
2012-07-12 12:35:00,73.58,73.62,73.58,73.59,1600.0,59.1653,59.1975,59.1653,59.1734,1600.0
2012-07-12 12:40:00,73.59,73.61,73.59,73.61,1800.0,59.1734,59.1894,59.1734,59.1894,1800.0
2012-07-12 12:45:00,73.62,73.63,73.61,73.62,1700.0,59.1975,59.2055,59.1894,59.1975,1700.0
2012-07-12 12:50:00,73.62,73.63,73.61,73.61,7100.0,59.1975,59.2055,59.1894,59.1894,7100.0
2012-07-12 12:55:00,73.6,73.67,73.59,73.67,1100.0,59.1814,59.2377,59.1734,59.2377,1100.0
2012-07-12 13:00:00,73.69,73.69,73.62,73.65,10000.0,59.2538,59.2538,59.1975,59.2216,10000.0
2012-07-12 13:05:00,73.65,73.75,73.65,73.73,15500.0,59.2216,59.302,59.2216,59.2859,15500.0
2012-07-12 13:10:00,73.76,73.84,73.76,73.81,7700.0,59.3101,59.3744,59.3101,59.3503,7700.0
2012-07-12 13:15:00,73.81,73.84,73.81,73.81,1000.0,59.3503,59.3744,59.3503,59.3503,1000.0
2012-07-12 13:20:00,73.81,73.91,73.81,73.86,4800.0,59.3503,59.4307,59.3503,59.3905,4800.0
2012-07-12 13:25:00,73.87,73.93,73.81,73.81,7800.0,59.3985,59.4468,59.3503,59.3503,7800.0
2012-07-12 13:30:00,73.81,73.86,73.81,73.85,2700.0,59.3503,59.3905,59.3503,59.3824,2700.0
2012-07-12 13:35:00,73.85,73.9,73.83,73.86,2700.0,59.3824,59.4226,59.3663,59.3905,2700.0
2012-07-12 13:40:00,73.91,73.95,73.91,73.91,1400.0,59.4307,59.4628,59.4307,59.4307,1400.0
2012-07-12 13:45:00,73.95,74.0,73.95,73.97,2200.0,59.4628,59.503,59.4628,59.4789,2200.0
2012-07-12 13:50:00,73.98,73.98,73.88,73.88,1700.0,59.487,59.487,59.4066,59.4066,1700.0
2012-07-12 13:55:00,73.86,73.86,73.79,73.79,18700.0,59.3905,59.3905,59.3342,59.3342,18700.0
2012-07-12 14:00:00,73.8,73.83,73.73,73.73,3400.0,59.3422,59.3663,59.2859,59.2859,3400.0
2012-07-12 14:05:00,73.74,73.89,73.74,73.89,8400.0,59.294,59.4146,59.294,59.4146,8400.0
2012-07-12 14:10:00,73.94,73.94,73.8,73.81,21800.0,59.4548,59.4548,59.3422,59.3503,21800.0
2012-07-12 14:15:00,73.79,73.88,73.78,73.81,11700.0,59.3342,59.4066,59.3261,59.3503,11700.0
2012-07-12 14:20:00,73.82,73.84,73.78,73.82,3800.0,59.3583,59.3744,59.3261,59.3583,3800.0
2012-07-12 14:25:00,73.82,73.89,73.82,73.85,4200.0,59.3583,59.4146,59.3583,59.3824,4200.0
2012-07-12 14:30:00,73.85,73.92,73.85,73.85,8100.0,59.3824,59.4387,59.3824,59.3824,8100.0
2012-07-12 14:35:00,73.86,73.9,73.84,73.89,4400.0,59.3905,59.4226,59.3744,59.4146,4400.0
2012-07-12 14:40:00,73.91,73.94,73.89,73.92,10300.0,59.4307,59.4548,59.4146,59.4387,10300.0
2012-07-12 14:45:00,73.92,73.92,73.83,73.83,10300.0,59.4387,59.4387,59.3663,59.3663,10300.0
2012-07-12 14:50:00,73.84,73.89,73.84,73.89,14100.0,59.3744,59.4146,59.3744,59.4146,14100.0
2012-07-12 14:55:00,73.9,73.9,73.88,73.89,900.0,59.4226,59.4226,59.4066,59.4146,900.0
2012-07-12 15:00:00,73.86,73.92,73.85,73.9,3700.0,59.3905,59.4387,59.3824,59.4226,3700.0
2012-07-12 15:05:00,73.93,73.93,73.87,73.91,13900.0,59.4468,59.4468,59.3985,59.4307,13900.0
2012-07-12 15:10:00,73.92,73.99,73.92,73.94,24800.0,59.4387,59.495,59.4387,59.4548,24800.0
2012-07-12 15:15:00,73.95,73.99,73.86,73.89,30000.0,59.4628,59.495,59.3905,59.4146,30000.0
2012-07-12 15:20:00,73.88,74.03,73.86,74.03,21900.0,59.4066,59.5272,59.3905,59.5272,21900.0
2012-07-12 15:25:00,74.03,74.05,73.97,73.97,9200.0,59.5272,59.5432,59.4789,59.4789,9200.0
2012-07-12 15:30:00,73.96,74.04,73.96,73.97,12900.0,59.4709,59.5352,59.4709,59.4789,12900.0
2012-07-12 15:35:00,73.99,74.01,73.93,73.96,22200.0,59.495,59.5111,59.4468,59.4709,22200.0
2012-07-12 15:40:00,73.96,74.04,73.95,74.01,7100.0,59.4709,59.5352,59.4628,59.5111,7100.0
2012-07-12 15:45:00,74.0,74.03,73.9,73.93,13100.0,59.503,59.5272,59.4226,59.4468,13100.0
2012-07-12 15:50:00,73.92,73.93,73.79,73.79,24100.0,59.4387,59.4468,59.3342,59.3342,24100.0
2012-07-12 15:55:00,73.79,73.83,73.74,73.78,40000.0,59.3342,59.3663,59.294,59.3261,40000.0
2012-07-13 09:30:00,73.92,74.11,73.92,74.11,3700.0,59.4387,59.5915,59.4387,59.5915,3700.0
2012-07-13 09:35:00,74.22,74.26,74.21,74.26,13100.0,59.6799,59.7121,59.6719,59.7121,13100.0
2012-07-13 09:40:00,74.3,74.41,74.25,74.41,8600.0,59.7443,59.8327,59.7041,59.8327,8600.0
2012-07-13 09:45:00,74.46,74.46,74.4,74.4,1200.0,59.8729,59.8729,59.8247,59.8247,1200.0
2012-07-13 09:50:00,74.44,74.44,74.34,74.34,2500.0,59.8568,59.8568,59.7764,59.7764,2500.0
2012-07-13 09:55:00,74.34,74.46,74.34,74.46,5000.0,59.7764,59.8729,59.7764,59.8729,5000.0
2012-07-13 10:00:00,74.49,74.55,74.48,74.55,6900.0,59.8971,59.9453,59.889,59.9453,6900.0
2012-07-13 10:05:00,74.6,74.74,74.6,74.65,20500.0,59.9855,60.0981,59.9855,60.0257,20500.0
2012-07-13 10:10:00,74.64,74.65,74.61,74.63,4400.0,60.0177,60.0257,59.9935,60.0096,4400.0
2012-07-13 10:15:00,74.6,74.6,74.6,74.6,100.0,59.9855,59.9855,59.9855,59.9855,100.0
2012-07-13 10:20:00,74.6,74.6,74.57,74.58,1800.0,59.9855,59.9855,59.9614,59.9694,1800.0
2012-07-13 10:25:00,74.6,74.6,74.57,74.59,1100.0,59.9855,59.9855,59.9614,59.9775,1100.0
2012-07-13 10:30:00,74.59,74.61,74.58,74.59,2900.0,59.9775,59.9935,59.9694,59.9775,2900.0
2012-07-13 10:35:00,74.64,74.64,74.61,74.64,3500.0,60.0177,60.0177,59.9935,60.0177,3500.0
2012-07-13 10:40:00,74.63,74.63,74.6,74.6,1000.0,60.0096,60.0096,59.9855,59.9855,1000.0
2012-07-13 10:45:00,74.62,74.68,74.61,74.67,6300.0,60.0016,60.0498,59.9935,60.0418,6300.0
2012-07-13 10:50:00,74.68,74.68,74.66,74.66,800.0,60.0498,60.0498,60.0337,60.0337,800.0
2012-07-13 10:55:00,74.68,74.68,74.66,74.66,2800.0,60.0498,60.0498,60.0337,60.0337,2800.0
2012-07-13 11:00:00,74.66,74.66,74.59,74.59,2500.0,60.0337,60.0337,59.9775,59.9775,2500.0
2012-07-13 11:05:00,74.6,74.61,74.59,74.6,3900.0,59.9855,59.9935,59.9775,59.9855,3900.0
2012-07-13 11:10:00,74.63,74.63,74.61,74.63,5700.0,60.0096,60.0096,59.9935,60.0096,5700.0
2012-07-13 11:15:00,74.64,74.67,74.62,74.65,3000.0,60.0177,60.0418,60.0016,60.0257,3000.0
2012-07-13 11:20:00,74.65,74.67,74.64,74.66,22000.0,60.0257,60.0418,60.0177,60.0337,22000.0
2012-07-13 11:25:00,74.64,74.65,74.63,74.64,18500.0,60.0177,60.0257,60.0096,60.0177,18500.0
2012-07-13 11:30:00,74.65,74.73,74.65,74.72,2700.0,60.0257,60.09,60.0257,60.082,2700.0
2012-07-13 11:35:00,74.73,74.73,74.7,74.7,6800.0,60.09,60.09,60.0659,60.0659,6800.0
2012-07-13 11:40:00,74.7,74.74,74.7,74.73,1100.0,60.0659,60.0981,60.0659,60.09,1100.0
2012-07-13 11:45:00,74.76,74.8,74.73,74.73,4900.0,60.1142,60.1463,60.09,60.09,4900.0
2012-07-13 11:50:00,74.73,74.76,74.73,74.74,10700.0,60.09,60.1142,60.09,60.0981,10700.0
2012-07-13 11:55:00,74.74,74.77,74.74,74.77,15600.0,60.0981,60.1222,60.0981,60.1222,15600.0
2012-07-13 12:00:00,74.76,74.81,74.76,74.81,2300.0,60.1142,60.1544,60.1142,60.1544,2300.0
2012-07-13 12:05:00,74.79,74.8,74.79,74.79,1400.0,60.1383,60.1463,60.1383,60.1383,1400.0
2012-07-13 12:10:00,74.8,74.84,74.79,74.8,6500.0,60.1463,60.1785,60.1383,60.1463,6500.0
2012-07-13 12:15:00,74.81,74.81,74.79,74.79,600.0,60.1544,60.1544,60.1383,60.1383,600.0
2012-07-13 12:20:00,74.78,74.78,74.75,74.76,8100.0,60.1302,60.1302,60.1061,60.1142,8100.0
2012-07-13 12:25:00,74.78,74.79,74.77,74.78,24500.0,60.1302,60.1383,60.1222,60.1302,24500.0
2012-07-13 12:30:00,74.78,74.79,74.77,74.78,400.0,60.1302,60.1383,60.1222,60.1302,400.0
2012-07-13 12:35:00,74.79,74.8,74.79,74.8,400.0,60.1383,60.1463,60.1383,60.1463,400.0
2012-07-13 12:40:00,74.78,74.8,74.78,74.79,500.0,60.1302,60.1463,60.1302,60.1383,500.0
2012-07-13 12:45:00,74.78,74.78,74.78,74.78,400.0,60.1302,60.1302,60.1302,60.1302,400.0
2012-07-13 12:50:00,74.78,74.79,74.78,74.79,1500.0,60.1302,60.1383,60.1302,60.1383,1500.0
2012-07-13 12:55:00,74.78,74.79,74.78,74.79,4000.0,60.1302,60.1383,60.1302,60.1383,4000.0
2012-07-13 13:00:00,74.78,74.78,74.78,74.78,700.0,60.1302,60.1302,60.1302,60.1302,700.0
2012-07-13 13:05:00,74.78,74.8,74.78,74.8,3400.0,60.1302,60.1463,60.1302,60.1463,3400.0
2012-07-13 13:10:00,74.8,74.83,74.78,74.8,7700.0,60.1463,60.1704,60.1302,60.1463,7700.0
2012-07-13 13:15:00,74.8,74.82,74.78,74.81,1500.0,60.1463,60.1624,60.1302,60.1544,1500.0
2012-07-13 13:20:00,74.81,74.81,74.8,74.81,8000.0,60.1544,60.1544,60.1463,60.1544,8000.0
2012-07-13 13:25:00,74.8,74.8,74.75,74.75,4000.0,60.1463,60.1463,60.1061,60.1061,4000.0
2012-07-13 13:30:00,74.76,74.76,74.74,74.74,1500.0,60.1142,60.1142,60.0981,60.0981,1500.0
2012-07-13 13:35:00,74.73,74.77,74.73,74.77,3700.0,60.09,60.1222,60.09,60.1222,3700.0
2012-07-13 13:40:00,74.78,74.8,74.76,74.79,15500.0,60.1302,60.1463,60.1142,60.1383,15500.0
2012-07-13 13:45:00,74.8,74.8,74.79,74.79,1800.0,60.1463,60.1463,60.1383,60.1383,1800.0
2012-07-13 13:50:00,74.8,74.81,74.8,74.81,300.0,60.1463,60.1544,60.1463,60.1544,300.0
2012-07-13 13:55:00,74.8,74.8,74.78,74.78,400.0,60.1463,60.1463,60.1302,60.1302,400.0
2012-07-13 14:00:00,74.8,74.8,74.77,74.77,1200.0,60.1463,60.1463,60.1222,60.1222,1200.0
2012-07-13 14:05:00,74.77,74.79,74.77,74.78,800.0,60.1222,60.1383,60.1222,60.1302,800.0
2012-07-13 14:10:00,74.76,74.77,74.75,74.77,4900.0,60.1142,60.1222,60.1061,60.1222,4900.0
2012-07-13 14:15:00,74.76,74.79,74.75,74.79,9000.0,60.1142,60.1383,60.1061,60.1383,9000.0
2012-07-13 14:20:00,74.8,74.8,74.78,74.79,10600.0,60.1463,60.1463,60.1302,60.1383,10600.0
2012-07-13 14:25:00,74.79,74.8,74.78,74.8,2000.0,60.1383,60.1463,60.1302,60.1463,2000.0
2012-07-13 14:30:00,74.79,74.83,74.78,74.83,4300.0,60.1383,60.1704,60.1302,60.1704,4300.0
2012-07-13 14:35:00,74.81,74.81,74.78,74.78,1400.0,60.1544,60.1544,60.1302,60.1302,1400.0
2012-07-13 14:40:00,74.78,74.79,74.78,74.78,1900.0,60.1302,60.1383,60.1302,60.1302,1900.0
2012-07-13 14:45:00,74.79,74.79,74.78,74.79,5100.0,60.1383,60.1383,60.1302,60.1383,5100.0
2012-07-13 14:50:00,74.79,74.81,74.78,74.81,11000.0,60.1383,60.1544,60.1302,60.1544,11000.0
2012-07-13 14:55:00,74.8,74.82,74.8,74.82,8600.0,60.1463,60.1624,60.1463,60.1624,8600.0
2012-07-13 15:00:00,74.82,74.95,74.82,74.94,18000.0,60.1624,60.2669,60.1624,60.2589,18000.0
2012-07-13 15:05:00,74.94,74.94,74.91,74.94,2900.0,60.2589,60.2589,60.2348,60.2589,2900.0
2012-07-13 15:10:00,74.95,75.01,74.95,74.95,7900.0,60.2669,60.3152,60.2669,60.2669,7900.0
2012-07-13 15:15:00,74.97,74.97,74.94,74.94,15200.0,60.283,60.283,60.2589,60.2589,15200.0
2012-07-13 15:20:00,74.95,74.97,74.94,74.95,9800.0,60.2669,60.283,60.2589,60.2669,9800.0
2012-07-13 15:25:00,74.96,74.97,74.92,74.92,9300.0,60.275,60.283,60.2428,60.2428,9300.0
2012-07-13 15:30:00,74.9,74.94,74.89,74.93,10800.0,60.2267,60.2589,60.2187,60.2509,10800.0
2012-07-13 15:35:00,74.94,74.94,74.91,74.91,9600.0,60.2589,60.2589,60.2348,60.2348,9600.0
2012-07-13 15:40:00,74.9,75.0,74.89,75.0,35900.0,60.2267,60.3071,60.2187,60.3071,35900.0
2012-07-13 15:45:00,74.99,74.99,74.9,74.96,35600.0,60.2991,60.2991,60.2267,60.275,35600.0
2012-07-13 15:50:00,74.95,74.97,74.87,74.94,23500.0,60.2669,60.283,60.2026,60.2589,23500.0
2012-07-13 15:55:00,74.93,74.97,74.92,74.94,15900.0,60.2509,60.283,60.2428,60.2589,15900.0
2012-07-16 09:30:00,74.78,74.81,74.75,74.78,8400.0,60.1302,60.1544,60.1061,60.1302,8400.0
2012-07-16 09:35:00,74.73,74.74,74.68,74.69,7600.0,60.09,60.0981,60.0498,60.0579,7600.0
2012-07-16 09:40:00,74.7,74.72,74.65,74.67,8300.0,60.0659,60.082,60.0257,60.0418,8300.0
2012-07-16 09:45:00,74.67,74.67,74.61,74.61,28700.0,60.0418,60.0418,59.9935,59.9935,28700.0
2012-07-16 09:50:00,74.62,74.64,74.56,74.57,4600.0,60.0016,60.0177,59.9533,59.9614,4600.0
2012-07-16 09:55:00,74.57,74.57,74.52,74.55,12300.0,59.9614,59.9614,59.9212,59.9453,12300.0
2012-07-16 10:00:00,74.53,74.57,74.51,74.56,24900.0,59.9292,59.9614,59.9131,59.9533,24900.0
2012-07-16 10:05:00,74.54,74.54,74.47,74.49,16500.0,59.9373,59.9373,59.881,59.8971,16500.0
2012-07-16 10:10:00,74.49,74.54,74.49,74.52,3000.0,59.8971,59.9373,59.8971,59.9212,3000.0
2012-07-16 10:15:00,74.54,74.59,74.54,74.58,9100.0,59.9373,59.9775,59.9373,59.9694,9100.0
2012-07-16 10:20:00,74.59,74.62,74.57,74.6,6400.0,59.9775,60.0016,59.9614,59.9855,6400.0
2012-07-16 10:25:00,74.6,74.67,74.58,74.67,2900.0,59.9855,60.0418,59.9694,60.0418,2900.0
2012-07-16 10:30:00,74.72,74.72,74.72,74.72,400.0,60.082,60.082,60.082,60.082,400.0
2012-07-16 10:35:00,74.72,74.8,74.72,74.8,700.0,60.082,60.1463,60.082,60.1463,700.0
2012-07-16 10:40:00,74.8,74.8,74.76,74.8,1900.0,60.1463,60.1463,60.1142,60.1463,1900.0
2012-07-16 10:45:00,74.81,74.81,74.76,74.76,4200.0,60.1544,60.1544,60.1142,60.1142,4200.0
2012-07-16 10:50:00,74.77,74.78,74.76,74.76,1700.0,60.1222,60.1302,60.1142,60.1142,1700.0
2012-07-16 10:55:00,74.75,74.76,74.72,74.74,5700.0,60.1061,60.1142,60.082,60.0981,5700.0
2012-07-16 11:00:00,74.72,74.76,74.71,74.76,4200.0,60.082,60.1142,60.074,60.1142,4200.0
2012-07-16 11:05:00,74.75,74.75,74.73,74.74,2500.0,60.1061,60.1061,60.09,60.0981,2500.0
2012-07-16 11:10:00,74.76,74.91,74.76,74.9,3200.0,60.1142,60.2348,60.1142,60.2267,3200.0
2012-07-16 11:15:00,74.91,74.98,74.91,74.97,2400.0,60.2348,60.2911,60.2348,60.283,2400.0
2012-07-16 11:20:00,74.96,74.96,74.95,74.95,600.0,60.275,60.275,60.2669,60.2669,600.0
2012-07-16 11:25:00,74.93,74.94,74.91,74.93,2600.0,60.2509,60.2589,60.2348,60.2509,2600.0
2012-07-16 11:30:00,74.91,74.91,74.85,74.85,4200.0,60.2348,60.2348,60.1865,60.1865,4200.0
2012-07-16 11:35:00,74.84,74.86,74.84,74.86,4000.0,60.1785,60.1946,60.1785,60.1946,4000.0
2012-07-16 11:40:00,74.86,74.86,74.8,74.8,700.0,60.1946,60.1946,60.1463,60.1463,700.0
2012-07-16 11:45:00,74.84,74.84,74.83,74.83,500.0,60.1785,60.1785,60.1704,60.1704,500.0
2012-07-16 11:50:00,74.83,74.84,74.81,74.84,1000.0,60.1704,60.1785,60.1544,60.1785,1000.0
2012-07-16 11:55:00,74.82,74.83,74.8,74.83,1800.0,60.1624,60.1704,60.1463,60.1704,1800.0
2012-07-16 12:00:00,74.83,74.83,74.82,74.82,700.0,60.1704,60.1704,60.1624,60.1624,700.0
2012-07-16 12:05:00,74.88,74.88,74.85,74.85,4300.0,60.2106,60.2106,60.1865,60.1865,4300.0
2012-07-16 12:10:00,74.85,74.85,74.8,74.8,800.0,60.1865,60.1865,60.1463,60.1463,800.0
2012-07-16 12:15:00,74.75,74.75,74.72,74.74,2100.0,60.1061,60.1061,60.082,60.0981,2100.0
2012-07-16 12:20:00,74.73,74.74,74.72,74.72,2500.0,60.09,60.0981,60.082,60.082,2500.0
2012-07-16 12:25:00,74.71,74.71,74.7,74.7,1400.0,60.074,60.074,60.0659,60.0659,1400.0
2012-07-16 12:30:00,74.75,74.77,74.75,74.75,2200.0,60.1061,60.1222,60.1061,60.1061,2200.0
2012-07-16 12:35:00,74.73,74.73,74.66,74.67,1400.0,60.09,60.09,60.0337,60.0418,1400.0
2012-07-16 12:40:00,74.66,74.67,74.66,74.67,700.0,60.0337,60.0418,60.0337,60.0418,700.0
2012-07-16 12:45:00,74.67,74.68,74.66,74.67,2800.0,60.0418,60.0498,60.0337,60.0418,2800.0
2012-07-16 12:50:00,74.68,74.73,74.68,74.73,1200.0,60.0498,60.09,60.0498,60.09,1200.0
2012-07-16 12:55:00,74.73,74.76,74.73,74.76,1400.0,60.09,60.1142,60.09,60.1142,1400.0
2012-07-16 13:00:00,74.77,74.8,74.75,74.77,5700.0,60.1222,60.1463,60.1061,60.1222,5700.0
2012-07-16 13:05:00,74.75,74.75,74.74,74.74,900.0,60.1061,60.1061,60.0981,60.0981,900.0
2012-07-16 13:10:00,74.72,74.72,74.71,74.72,700.0,60.082,60.082,60.074,60.082,700.0
2012-07-16 13:15:00,74.73,74.73,74.69,74.69,800.0,60.09,60.09,60.0579,60.0579,800.0
2012-07-16 13:20:00,74.7,74.72,74.7,74.7,500.0,60.0659,60.082,60.0659,60.0659,500.0
2012-07-16 13:25:00,74.74,74.76,74.74,74.76,1100.0,60.0981,60.1142,60.0981,60.1142,1100.0
2012-07-16 13:30:00,74.77,74.82,74.77,74.81,2800.0,60.1222,60.1624,60.1222,60.1544,2800.0
2012-07-16 13:35:00,74.81,74.81,74.81,74.81,0.0,60.1544,60.1544,60.1544,60.1544,0.0
2012-07-16 13:40:00,74.77,74.77,74.74,74.75,1600.0,60.1222,60.1222,60.0981,60.1061,1600.0
2012-07-16 13:45:00,74.75,74.84,74.74,74.82,2500.0,60.1061,60.1785,60.0981,60.1624,2500.0
2012-07-16 13:50:00,74.82,74.82,74.82,74.82,100.0,60.1624,60.1624,60.1624,60.1624,100.0
2012-07-16 13:55:00,74.83,74.84,74.81,74.81,9400.0,60.1704,60.1785,60.1544,60.1544,9400.0
2012-07-16 14:00:00,74.86,74.87,74.83,74.83,2400.0,60.1946,60.2026,60.1704,60.1704,2400.0
2012-07-16 14:05:00,74.85,74.86,74.82,74.86,2400.0,60.1865,60.1946,60.1624,60.1946,2400.0
2012-07-16 14:10:00,74.87,74.89,74.86,74.86,1600.0,60.2026,60.2187,60.1946,60.1946,1600.0
2012-07-16 14:15:00,74.85,74.94,74.85,74.94,10100.0,60.1865,60.2589,60.1865,60.2589,10100.0
2012-07-16 14:20:00,74.91,74.91,74.91,74.91,3100.0,60.2348,60.2348,60.2348,60.2348,3100.0
2012-07-16 14:25:00,74.92,74.93,74.92,74.92,400.0,60.2428,60.2509,60.2428,60.2428,400.0
2012-07-16 14:30:00,74.93,74.93,74.88,74.89,31000.0,60.2509,60.2509,60.2106,60.2187,31000.0
2012-07-16 14:35:00,74.89,74.9,74.87,74.88,6000.0,60.2187,60.2267,60.2026,60.2106,6000.0
2012-07-16 14:40:00,74.86,74.86,74.85,74.85,900.0,60.1946,60.1946,60.1865,60.1865,900.0
2012-07-16 14:45:00,74.88,74.88,74.86,74.87,2200.0,60.2106,60.2106,60.1946,60.2026,2200.0
2012-07-16 14:50:00,74.87,74.9,74.8,74.8,5300.0,60.2026,60.2267,60.1463,60.1463,5300.0
2012-07-16 14:55:00,74.83,74.84,74.83,74.83,2400.0,60.1704,60.1785,60.1704,60.1704,2400.0
2012-07-16 15:00:00,74.84,74.84,74.8,74.84,1100.0,60.1785,60.1785,60.1463,60.1785,1100.0
2012-07-16 15:05:00,74.86,74.86,74.84,74.84,200.0,60.1946,60.1946,60.1785,60.1785,200.0
2012-07-16 15:10:00,74.83,74.84,74.81,74.84,1800.0,60.1704,60.1785,60.1544,60.1785,1800.0
2012-07-16 15:15:00,74.86,74.86,74.84,74.85,4200.0,60.1946,60.1946,60.1785,60.1865,4200.0
2012-07-16 15:20:00,74.87,74.87,74.83,74.85,2500.0,60.2026,60.2026,60.1704,60.1865,2500.0
2012-07-16 15:25:00,74.84,74.84,74.82,74.82,15000.0,60.1785,60.1785,60.1624,60.1624,15000.0
2012-07-16 15:30:00,74.83,74.84,74.77,74.82,11700.0,60.1704,60.1785,60.1222,60.1624,11700.0
2012-07-16 15:35:00,74.82,74.82,74.72,74.73,9500.0,60.1624,60.1624,60.082,60.09,9500.0
2012-07-16 15:40:00,74.71,74.72,74.66,74.7,4300.0,60.074,60.082,60.0337,60.0659,4300.0
2012-07-16 15:45:00,74.73,74.75,74.66,74.71,19500.0,60.09,60.1061,60.0337,60.074,19500.0
2012-07-16 15:50:00,74.73,74.76,74.72,74.76,12300.0,60.09,60.1142,60.082,60.1142,12300.0
2012-07-16 15:55:00,74.72,74.78,74.68,74.76,24900.0,60.082,60.1302,60.0498,60.1142,24900.0
2012-07-17 09:30:00,75.06,75.18,75.02,75.16,8700.0,60.3554,60.4519,60.3232,60.4358,8700.0
2012-07-17 09:35:00,75.17,75.19,75.13,75.18,6800.0,60.4438,60.4599,60.4117,60.4519,6800.0
2012-07-17 09:40:00,75.1,75.1,75.0,75.0,1600.0,60.3875,60.3875,60.3071,60.3071,1600.0
2012-07-17 09:45:00,75.03,75.03,74.94,74.94,2900.0,60.3313,60.3313,60.2589,60.2589,2900.0
2012-07-17 09:50:00,74.86,74.89,74.85,74.87,2500.0,60.1946,60.2187,60.1865,60.2026,2500.0
2012-07-17 09:55:00,74.92,74.92,74.87,74.91,6000.0,60.2428,60.2428,60.2026,60.2348,6000.0
2012-07-17 10:00:00,74.91,74.92,74.6,74.61,21600.0,60.2348,60.2428,59.9855,59.9935,21600.0
2012-07-17 10:05:00,74.61,74.66,74.56,74.62,6900.0,59.9935,60.0337,59.9533,60.0016,6900.0
2012-07-17 10:10:00,74.62,74.71,74.6,74.71,4700.0,60.0016,60.074,59.9855,60.074,4700.0
2012-07-17 10:15:00,74.69,74.72,74.62,74.65,7200.0,60.0579,60.082,60.0016,60.0257,7200.0
2012-07-17 10:20:00,74.62,74.71,74.62,74.71,2400.0,60.0016,60.074,60.0016,60.074,2400.0
2012-07-17 10:25:00,74.73,74.73,74.65,74.66,4400.0,60.09,60.09,60.0257,60.0337,4400.0
2012-07-17 10:30:00,74.66,74.68,74.61,74.66,12200.0,60.0337,60.0498,59.9935,60.0337,12200.0
2012-07-17 10:35:00,74.64,74.64,74.4,74.4,12700.0,60.0177,60.0177,59.8247,59.8247,12700.0
2012-07-17 10:40:00,74.39,74.4,74.29,74.33,7900.0,59.8166,59.8247,59.7362,59.7684,7900.0
2012-07-17 10:45:00,74.31,74.37,74.28,74.37,2400.0,59.7523,59.8006,59.7282,59.8006,2400.0
2012-07-17 10:50:00,74.37,74.45,74.35,74.45,1800.0,59.8006,59.8649,59.7845,59.8649,1800.0
2012-07-17 10:55:00,74.44,74.44,74.41,74.41,2000.0,59.8568,59.8568,59.8327,59.8327,2000.0
2012-07-17 11:00:00,74.45,74.45,74.45,74.45,500.0,59.8649,59.8649,59.8649,59.8649,500.0
2012-07-17 11:05:00,74.51,74.59,74.51,74.58,1400.0,59.9131,59.9775,59.9131,59.9694,1400.0
2012-07-17 11:10:00,74.6,74.63,74.58,74.58,5500.0,59.9855,60.0096,59.9694,59.9694,5500.0
2012-07-17 11:15:00,74.58,74.59,74.55,74.55,1500.0,59.9694,59.9775,59.9453,59.9453,1500.0
2012-07-17 11:20:00,74.6,74.61,74.58,74.59,5500.0,59.9855,59.9935,59.9694,59.9775,5500.0
2012-07-17 11:25:00,74.58,74.58,74.53,74.53,900.0,59.9694,59.9694,59.9292,59.9292,900.0
2012-07-17 11:30:00,74.56,74.61,74.56,74.59,2100.0,59.9533,59.9935,59.9533,59.9775,2100.0
2012-07-17 11:35:00,74.61,74.76,74.61,74.76,1700.0,59.9935,60.1142,59.9935,60.1142,1700.0
2012-07-17 11:40:00,74.75,74.82,74.75,74.82,1700.0,60.1061,60.1624,60.1061,60.1624,1700.0
2012-07-17 11:45:00,74.82,74.83,74.82,74.83,1100.0,60.1624,60.1704,60.1624,60.1704,1100.0
2012-07-17 11:50:00,74.85,74.86,74.8,74.81,95500.0,60.1865,60.1946,60.1463,60.1544,95500.0
2012-07-17 11:55:00,74.82,74.95,74.82,74.95,14100.0,60.1624,60.2669,60.1624,60.2669,14100.0
2012-07-17 12:00:00,74.95,75.03,74.95,75.02,5600.0,60.2669,60.3313,60.2669,60.3232,5600.0
2012-07-17 12:05:00,75.05,75.07,75.02,75.02,4300.0,60.3473,60.3634,60.3232,60.3232,4300.0
2012-07-17 12:10:00,75.02,75.02,74.98,74.98,200.0,60.3232,60.3232,60.2911,60.2911,200.0
2012-07-17 12:15:00,75.0,75.02,74.99,75.01,1900.0,60.3071,60.3232,60.2991,60.3152,1900.0
2012-07-17 12:20:00,75.02,75.1,75.02,75.1,3100.0,60.3232,60.3875,60.3232,60.3875,3100.0
2012-07-17 12:25:00,75.07,75.12,75.07,75.09,31300.0,60.3634,60.4036,60.3634,60.3795,31300.0
2012-07-17 12:30:00,75.09,75.16,75.09,75.15,15700.0,60.3795,60.4358,60.3795,60.4278,15700.0
2012-07-17 12:35:00,75.14,75.16,75.12,75.12,24600.0,60.4197,60.4358,60.4036,60.4036,24600.0
2012-07-17 12:40:00,75.11,75.11,75.09,75.1,11100.0,60.3956,60.3956,60.3795,60.3875,11100.0
2012-07-17 12:45:00,75.1,75.14,75.1,75.14,6300.0,60.3875,60.4197,60.3875,60.4197,6300.0
2012-07-17 12:50:00,75.11,75.11,75.11,75.11,1800.0,60.3956,60.3956,60.3956,60.3956,1800.0
2012-07-17 12:55:00,75.09,75.09,75.02,75.02,32100.0,60.3795,60.3795,60.3232,60.3232,32100.0
2012-07-17 13:00:00,75.01,75.04,75.01,75.04,2300.0,60.3152,60.3393,60.3152,60.3393,2300.0
2012-07-17 13:05:00,75.05,75.06,75.04,75.06,5100.0,60.3473,60.3554,60.3393,60.3554,5100.0
2012-07-17 13:10:00,75.06,75.08,75.06,75.07,11200.0,60.3554,60.3715,60.3554,60.3634,11200.0
2012-07-17 13:15:00,75.09,75.13,75.08,75.13,11100.0,60.3795,60.4117,60.3715,60.4117,11100.0
2012-07-17 13:20:00,75.13,75.2,75.09,75.2,6600.0,60.4117,60.468,60.3795,60.468,6600.0
2012-07-17 13:25:00,75.21,75.26,75.2,75.24,6200.0,60.476,60.5162,60.468,60.5001,6200.0
2012-07-17 13:30:00,75.28,75.3,75.28,75.29,6200.0,60.5323,60.5484,60.5323,60.5403,6200.0
2012-07-17 13:35:00,75.31,75.31,75.28,75.28,3500.0,60.5564,60.5564,60.5323,60.5323,3500.0
2012-07-17 13:40:00,75.32,75.34,75.32,75.32,2800.0,60.5645,60.5805,60.5645,60.5645,2800.0
2012-07-17 13:45:00,75.31,75.31,75.28,75.28,1000.0,60.5564,60.5564,60.5323,60.5323,1000.0
2012-07-17 13:50:00,75.27,75.29,75.27,75.27,6900.0,60.5242,60.5403,60.5242,60.5242,6900.0
2012-07-17 13:55:00,75.27,75.27,75.24,75.25,1600.0,60.5242,60.5242,60.5001,60.5082,1600.0
2012-07-17 14:00:00,75.25,75.27,75.24,75.27,1100.0,60.5082,60.5242,60.5001,60.5242,1100.0
2012-07-17 14:05:00,75.27,75.3,75.27,75.3,1300.0,60.5242,60.5484,60.5242,60.5484,1300.0
2012-07-17 14:10:00,75.31,75.32,75.31,75.31,300.0,60.5564,60.5645,60.5564,60.5564,300.0
2012-07-17 14:15:00,75.32,75.32,75.27,75.27,1700.0,60.5645,60.5645,60.5242,60.5242,1700.0
2012-07-17 14:20:00,75.28,75.3,75.28,75.29,1200.0,60.5323,60.5484,60.5323,60.5403,1200.0
2012-07-17 14:25:00,75.29,75.29,75.25,75.26,1700.0,60.5403,60.5403,60.5082,60.5162,1700.0
2012-07-17 14:30:00,75.33,75.33,75.32,75.32,3600.0,60.5725,60.5725,60.5645,60.5645,3600.0
2012-07-17 14:35:00,75.31,75.32,75.27,75.27,1100.0,60.5564,60.5645,60.5242,60.5242,1100.0
2012-07-17 14:40:00,75.28,75.29,75.26,75.29,1700.0,60.5323,60.5403,60.5162,60.5403,1700.0
2012-07-17 14:45:00,75.31,75.33,75.29,75.29,8400.0,60.5564,60.5725,60.5403,60.5403,8400.0
2012-07-17 14:50:00,75.29,75.29,75.29,75.29,0.0,60.5403,60.5403,60.5403,60.5403,0.0
2012-07-17 14:55:00,75.37,75.41,75.34,75.34,13900.0,60.6047,60.6368,60.5805,60.5805,13900.0
2012-07-17 15:00:00,75.35,75.35,75.29,75.29,25700.0,60.5886,60.5886,60.5403,60.5403,25700.0
2012-07-17 15:05:00,75.29,75.29,75.25,75.26,10900.0,60.5403,60.5403,60.5082,60.5162,10900.0
2012-07-17 15:10:00,75.26,75.3,75.25,75.26,19200.0,60.5162,60.5484,60.5082,60.5162,19200.0
2012-07-17 15:15:00,75.26,75.33,75.26,75.32,9200.0,60.5162,60.5725,60.5162,60.5645,9200.0
2012-07-17 15:20:00,75.32,75.32,75.29,75.31,14000.0,60.5645,60.5645,60.5403,60.5564,14000.0
2012-07-17 15:25:00,75.3,75.3,75.21,75.22,10000.0,60.5484,60.5484,60.476,60.484,10000.0
2012-07-17 15:30:00,75.21,75.26,75.21,75.26,11400.0,60.476,60.5162,60.476,60.5162,11400.0
2012-07-17 15:35:00,75.25,75.25,75.14,75.15,31300.0,60.5082,60.5082,60.4197,60.4278,31300.0
2012-07-17 15:40:00,75.15,75.22,75.15,75.19,21400.0,60.4278,60.484,60.4278,60.4599,21400.0
2012-07-17 15:45:00,75.19,75.29,75.19,75.28,14100.0,60.4599,60.5403,60.4599,60.5323,14100.0
2012-07-17 15:50:00,75.29,75.35,75.27,75.27,30600.0,60.5403,60.5886,60.5242,60.5242,30600.0
2012-07-17 15:55:00,75.27,75.3,75.25,75.29,39200.0,60.5242,60.5484,60.5082,60.5403,39200.0
2012-07-18 09:30:00,75.07,75.2,75.04,75.2,17300.0,60.3634,60.468,60.3393,60.468,17300.0
2012-07-18 09:35:00,75.22,75.27,75.2,75.24,13500.0,60.484,60.5242,60.468,60.5001,13500.0
2012-07-18 09:40:00,75.3,75.33,75.28,75.31,2600.0,60.5484,60.5725,60.5323,60.5564,2600.0
2012-07-18 09:45:00,75.33,75.36,75.31,75.33,1000.0,60.5725,60.5966,60.5564,60.5725,1000.0
2012-07-18 09:50:00,75.35,75.48,75.34,75.48,4500.0,60.5886,60.6931,60.5805,60.6931,4500.0
2012-07-18 09:55:00,75.53,75.59,75.5,75.5,7200.0,60.7333,60.7816,60.7092,60.7092,7200.0
2012-07-18 10:00:00,75.53,75.69,75.5,75.66,9500.0,60.7333,60.862,60.7092,60.8378,9500.0
2012-07-18 10:05:00,75.64,75.66,75.57,75.58,6800.0,60.8218,60.8378,60.7655,60.7735,6800.0
2012-07-18 10:10:00,75.62,75.66,75.58,75.6,4800.0,60.8057,60.8378,60.7735,60.7896,4800.0
2012-07-18 10:15:00,75.59,75.6,75.57,75.58,2900.0,60.7816,60.7896,60.7655,60.7735,2900.0
2012-07-18 10:20:00,75.58,75.58,75.53,75.54,8600.0,60.7735,60.7735,60.7333,60.7414,8600.0
2012-07-18 10:25:00,75.54,75.57,75.53,75.57,1500.0,60.7414,60.7655,60.7333,60.7655,1500.0
2012-07-18 10:30:00,75.58,75.58,75.49,75.52,5200.0,60.7735,60.7735,60.7011,60.7253,5200.0
2012-07-18 10:35:00,75.53,75.6,75.52,75.6,9800.0,60.7333,60.7896,60.7253,60.7896,9800.0
2012-07-18 10:40:00,75.6,75.69,75.58,75.69,7300.0,60.7896,60.862,60.7735,60.862,7300.0
2012-07-18 10:45:00,75.68,75.73,75.67,75.71,18100.0,60.8539,60.8941,60.8459,60.878,18100.0
2012-07-18 10:50:00,75.71,75.74,75.69,75.71,6200.0,60.878,60.9022,60.862,60.878,6200.0
2012-07-18 10:55:00,75.72,75.77,75.72,75.74,19000.0,60.8861,60.9263,60.8861,60.9022,19000.0
2012-07-18 11:00:00,75.74,75.75,75.7,75.7,10100.0,60.9022,60.9102,60.87,60.87,10100.0
2012-07-18 11:05:00,75.7,75.7,75.69,75.69,1100.0,60.87,60.87,60.862,60.862,1100.0
2012-07-18 11:10:00,75.65,75.67,75.65,75.67,1600.0,60.8298,60.8459,60.8298,60.8459,1600.0
2012-07-18 11:15:00,75.66,75.68,75.66,75.67,2900.0,60.8378,60.8539,60.8378,60.8459,2900.0
2012-07-18 11:20:00,75.69,75.69,75.67,75.69,2500.0,60.862,60.862,60.8459,60.862,2500.0
2012-07-18 11:25:00,75.69,75.69,75.66,75.67,1900.0,60.862,60.862,60.8378,60.8459,1900.0
2012-07-18 11:30:00,75.69,75.74,75.69,75.74,4300.0,60.862,60.9022,60.862,60.9022,4300.0
2012-07-18 11:35:00,75.74,75.79,75.74,75.78,11900.0,60.9022,60.9424,60.9022,60.9343,11900.0
2012-07-18 11:40:00,75.77,75.8,75.77,75.8,4900.0,60.9263,60.9504,60.9263,60.9504,4900.0
2012-07-18 11:45:00,75.8,75.8,75.77,75.78,4100.0,60.9504,60.9504,60.9263,60.9343,4100.0
2012-07-18 11:50:00,75.79,75.8,75.78,75.78,3400.0,60.9424,60.9504,60.9343,60.9343,3400.0
2012-07-18 11:55:00,75.78,75.78,75.75,75.75,4000.0,60.9343,60.9343,60.9102,60.9102,4000.0
2012-07-18 12:00:00,75.77,75.81,75.77,75.81,2300.0,60.9263,60.9585,60.9263,60.9585,2300.0
2012-07-18 12:05:00,75.81,75.88,75.81,75.88,11700.0,60.9585,61.0147,60.9585,61.0147,11700.0
2012-07-18 12:10:00,75.87,75.91,75.87,75.89,6200.0,61.0067,61.0389,61.0067,61.0228,6200.0
2012-07-18 12:15:00,75.89,75.92,75.87,75.92,12200.0,61.0228,61.0469,61.0067,61.0469,12200.0
2012-07-18 12:20:00,75.93,75.96,75.91,75.92,17000.0,61.0549,61.0791,61.0389,61.0469,17000.0
2012-07-18 12:25:00,75.92,75.93,75.89,75.89,12900.0,61.0469,61.0549,61.0228,61.0228,12900.0
2012-07-18 12:30:00,75.91,75.94,75.91,75.93,10000.0,61.0389,61.063,61.0389,61.0549,10000.0
2012-07-18 12:35:00,75.89,75.89,75.88,75.89,4600.0,61.0228,61.0228,61.0147,61.0228,4600.0
2012-07-18 12:40:00,75.9,75.9,75.88,75.88,1400.0,61.0308,61.0308,61.0147,61.0147,1400.0
2012-07-18 12:45:00,75.89,75.9,75.89,75.9,4400.0,61.0228,61.0308,61.0228,61.0308,4400.0
2012-07-18 12:50:00,75.89,75.92,75.88,75.9,2500.0,61.0228,61.0469,61.0147,61.0308,2500.0
2012-07-18 12:55:00,75.92,75.92,75.91,75.91,1200.0,61.0469,61.0469,61.0389,61.0389,1200.0
2012-07-18 13:00:00,75.88,75.89,75.88,75.88,600.0,61.0147,61.0228,61.0147,61.0147,600.0
2012-07-18 13:05:00,75.87,75.91,75.87,75.91,7800.0,61.0067,61.0389,61.0067,61.0389,7800.0
2012-07-18 13:10:00,75.89,75.92,75.89,75.92,5100.0,61.0228,61.0469,61.0228,61.0469,5100.0
2012-07-18 13:15:00,75.92,75.92,75.9,75.9,2000.0,61.0469,61.0469,61.0308,61.0308,2000.0
2012-07-18 13:20:00,75.9,75.92,75.89,75.91,12900.0,61.0308,61.0469,61.0228,61.0389,12900.0
2012-07-18 13:25:00,75.9,75.9,75.89,75.89,1900.0,61.0308,61.0308,61.0228,61.0228,1900.0
2012-07-18 13:30:00,75.89,75.89,75.84,75.86,14800.0,61.0228,61.0228,60.9826,60.9987,14800.0
2012-07-18 13:35:00,75.85,75.85,75.8,75.8,4500.0,60.9906,60.9906,60.9504,60.9504,4500.0
2012-07-18 13:40:00,75.8,75.82,75.8,75.82,1000.0,60.9504,60.9665,60.9504,60.9665,1000.0
2012-07-18 13:45:00,75.81,75.81,75.81,75.81,200.0,60.9585,60.9585,60.9585,60.9585,200.0
2012-07-18 13:50:00,75.82,75.82,75.73,75.79,16200.0,60.9665,60.9665,60.8941,60.9424,16200.0
2012-07-18 13:55:00,75.74,75.78,75.74,75.78,5800.0,60.9022,60.9343,60.9022,60.9343,5800.0
2012-07-18 14:00:00,75.78,75.82,75.78,75.81,15200.0,60.9343,60.9665,60.9343,60.9585,15200.0
2012-07-18 14:05:00,75.82,75.84,75.79,75.79,4200.0,60.9665,60.9826,60.9424,60.9424,4200.0
2012-07-18 14:10:00,75.79,75.79,75.78,75.79,2000.0,60.9424,60.9424,60.9343,60.9424,2000.0
2012-07-18 14:15:00,75.79,75.83,75.79,75.83,3500.0,60.9424,60.9745,60.9424,60.9745,3500.0
2012-07-18 14:20:00,75.84,75.86,75.84,75.85,11300.0,60.9826,60.9987,60.9826,60.9906,11300.0
2012-07-18 14:25:00,75.83,75.85,75.82,75.84,18800.0,60.9745,60.9906,60.9665,60.9826,18800.0
2012-07-18 14:30:00,75.83,75.83,75.77,75.81,4600.0,60.9745,60.9745,60.9263,60.9585,4600.0
2012-07-18 14:35:00,75.81,75.81,75.74,75.75,8600.0,60.9585,60.9585,60.9022,60.9102,8600.0
2012-07-18 14:40:00,75.75,75.75,75.58,75.65,22700.0,60.9102,60.9102,60.7735,60.8298,22700.0
2012-07-18 14:45:00,75.64,75.65,75.61,75.65,17000.0,60.8218,60.8298,60.7976,60.8298,17000.0
2012-07-18 14:50:00,75.64,75.64,75.61,75.64,16400.0,60.8218,60.8218,60.7976,60.8218,16400.0
2012-07-18 14:55:00,75.64,75.67,75.64,75.67,4900.0,60.8218,60.8459,60.8218,60.8459,4900.0
2012-07-18 15:00:00,75.68,75.73,75.68,75.73,8600.0,60.8539,60.8941,60.8539,60.8941,8600.0
2012-07-18 15:05:00,75.73,75.73,75.7,75.72,14700.0,60.8941,60.8941,60.87,60.8861,14700.0
2012-07-18 15:10:00,75.7,75.76,75.69,75.74,7800.0,60.87,60.9183,60.862,60.9022,7800.0
2012-07-18 15:15:00,75.75,75.76,75.74,75.75,11100.0,60.9102,60.9183,60.9022,60.9102,11100.0
2012-07-18 15:20:00,75.78,75.86,75.78,75.78,9500.0,60.9343,60.9987,60.9343,60.9343,9500.0
2012-07-18 15:25:00,75.78,75.8,75.73,75.78,18700.0,60.9343,60.9504,60.8941,60.9343,18700.0
2012-07-18 15:30:00,75.78,75.85,75.78,75.83,21500.0,60.9343,60.9906,60.9343,60.9745,21500.0
2012-07-18 15:35:00,75.83,75.84,75.81,75.82,15600.0,60.9745,60.9826,60.9585,60.9665,15600.0
2012-07-18 15:40:00,75.81,75.85,75.81,75.83,19700.0,60.9585,60.9906,60.9585,60.9745,19700.0
2012-07-18 15:45:00,75.83,75.83,75.75,75.78,21800.0,60.9745,60.9745,60.9102,60.9343,21800.0
2012-07-18 15:50:00,75.77,75.8,75.7,75.74,27200.0,60.9263,60.9504,60.87,60.9022,27200.0
2012-07-18 15:55:00,75.74,75.8,75.74,75.8,25900.0,60.9022,60.9504,60.9022,60.9504,25900.0
2012-07-19 09:30:00,75.99,76.03,75.9,76.01,40600.0,61.1032,61.1354,61.0308,61.1193,40600.0
2012-07-19 09:35:00,76.04,76.11,76.04,76.1,10100.0,61.1434,61.1997,61.1434,61.1916,10100.0
2012-07-19 09:40:00,76.09,76.14,76.07,76.13,28000.0,61.1836,61.2238,61.1675,61.2158,28000.0
2012-07-19 09:45:00,76.1,76.1,76.02,76.03,35000.0,61.1916,61.1916,61.1273,61.1354,35000.0
2012-07-19 09:50:00,76.04,76.1,76.04,76.1,3200.0,61.1434,61.1916,61.1434,61.1916,3200.0
2012-07-19 09:55:00,76.1,76.11,76.05,76.11,3000.0,61.1916,61.1997,61.1514,61.1997,3000.0
2012-07-19 10:00:00,76.08,76.08,75.88,75.98,11900.0,61.1756,61.1756,61.0147,61.0952,11900.0
2012-07-19 10:05:00,75.92,75.92,75.85,75.85,9200.0,61.0469,61.0469,60.9906,60.9906,9200.0
2012-07-19 10:10:00,75.85,75.85,75.71,75.78,28100.0,60.9906,60.9906,60.878,60.9343,28100.0
2012-07-19 10:15:00,75.78,75.87,75.76,75.87,17200.0,60.9343,61.0067,60.9183,61.0067,17200.0
2012-07-19 10:20:00,75.9,75.94,75.88,75.88,14800.0,61.0308,61.063,61.0147,61.0147,14800.0
2012-07-19 10:25:00,75.87,75.89,75.85,75.87,88000.0,61.0067,61.0228,60.9906,61.0067,88000.0
2012-07-19 10:30:00,75.88,75.89,75.85,75.89,29400.0,61.0147,61.0228,60.9906,61.0228,29400.0
2012-07-19 10:35:00,75.89,75.89,75.78,75.8,6600.0,61.0228,61.0228,60.9343,60.9504,6600.0
2012-07-19 10:40:00,75.78,75.9,75.78,75.89,11600.0,60.9343,61.0308,60.9343,61.0228,11600.0
2012-07-19 10:45:00,75.91,75.98,75.89,75.98,15600.0,61.0389,61.0952,61.0228,61.0952,15600.0
2012-07-19 10:50:00,75.95,75.99,75.95,75.97,6300.0,61.071,61.1032,61.071,61.0871,6300.0
2012-07-19 10:55:00,75.97,76.0,75.95,75.95,7400.0,61.0871,61.1112,61.071,61.071,7400.0
2012-07-19 11:00:00,75.98,76.05,75.98,76.02,8100.0,61.0952,61.1514,61.0952,61.1273,8100.0
2012-07-19 11:05:00,76.03,76.05,76.03,76.04,9600.0,61.1354,61.1514,61.1354,61.1434,9600.0
2012-07-19 11:10:00,76.06,76.06,76.01,76.02,2000.0,61.1595,61.1595,61.1193,61.1273,2000.0
2012-07-19 11:15:00,76.04,76.04,75.99,75.99,2200.0,61.1434,61.1434,61.1032,61.1032,2200.0
2012-07-19 11:20:00,75.98,75.99,75.97,75.98,2900.0,61.0952,61.1032,61.0871,61.0952,2900.0
2012-07-19 11:25:00,76.0,76.02,76.0,76.02,2300.0,61.1112,61.1273,61.1112,61.1273,2300.0
2012-07-19 11:30:00,76.03,76.04,76.01,76.02,11200.0,61.1354,61.1434,61.1193,61.1273,11200.0
2012-07-19 11:35:00,76.05,76.07,76.04,76.05,9400.0,61.1514,61.1675,61.1434,61.1514,9400.0
2012-07-19 11:40:00,76.05,76.05,76.02,76.02,5300.0,61.1514,61.1514,61.1273,61.1273,5300.0
2012-07-19 11:45:00,76.0,76.0,75.95,75.97,13800.0,61.1112,61.1112,61.071,61.0871,13800.0
2012-07-19 11:50:00,75.98,76.03,75.98,76.01,24900.0,61.0952,61.1354,61.0952,61.1193,24900.0
2012-07-19 11:55:00,76.03,76.06,76.01,76.03,9000.0,61.1354,61.1595,61.1193,61.1354,9000.0
2012-07-19 12:00:00,76.04,76.07,76.04,76.06,5900.0,61.1434,61.1675,61.1434,61.1595,5900.0
2012-07-19 12:05:00,76.08,76.09,76.07,76.08,7600.0,61.1756,61.1836,61.1675,61.1756,7600.0
2012-07-19 12:10:00,76.08,76.08,76.04,76.08,8800.0,61.1756,61.1756,61.1434,61.1756,8800.0
2012-07-19 12:15:00,76.1,76.17,76.1,76.16,26800.0,61.1916,61.2479,61.1916,61.2399,26800.0
2012-07-19 12:20:00,76.18,76.19,76.14,76.18,11400.0,61.256,61.264,61.2238,61.256,11400.0
2012-07-19 12:25:00,76.18,76.24,76.18,76.2,21100.0,61.256,61.3042,61.256,61.2721,21100.0
2012-07-19 12:30:00,76.2,76.2,76.17,76.17,2300.0,61.2721,61.2721,61.2479,61.2479,2300.0
2012-07-19 12:35:00,76.18,76.19,76.16,76.16,5400.0,61.256,61.264,61.2399,61.2399,5400.0
2012-07-19 12:40:00,76.15,76.16,76.11,76.12,8800.0,61.2318,61.2399,61.1997,61.2077,8800.0
2012-07-19 12:45:00,76.12,76.13,76.1,76.1,1900.0,61.2077,61.2158,61.1916,61.1916,1900.0
2012-07-19 12:50:00,76.07,76.07,76.06,76.07,1500.0,61.1675,61.1675,61.1595,61.1675,1500.0
2012-07-19 12:55:00,76.06,76.06,75.99,76.0,11900.0,61.1595,61.1595,61.1032,61.1112,11900.0
2012-07-19 13:00:00,75.99,76.06,75.99,76.05,15800.0,61.1032,61.1595,61.1032,61.1514,15800.0
2012-07-19 13:05:00,76.07,76.09,76.07,76.09,1800.0,61.1675,61.1836,61.1675,61.1836,1800.0
2012-07-19 13:10:00,76.07,76.09,76.07,76.08,2200.0,61.1675,61.1836,61.1675,61.1756,2200.0
2012-07-19 13:15:00,76.09,76.12,76.07,76.07,2800.0,61.1836,61.2077,61.1675,61.1675,2800.0
2012-07-19 13:20:00,76.08,76.12,76.08,76.11,6300.0,61.1756,61.2077,61.1756,61.1997,6300.0
2012-07-19 13:25:00,76.1,76.11,76.04,76.04,9700.0,61.1916,61.1997,61.1434,61.1434,9700.0
2012-07-19 13:30:00,76.04,76.05,76.01,76.03,7600.0,61.1434,61.1514,61.1193,61.1354,7600.0
2012-07-19 13:35:00,76.01,76.03,75.95,75.96,11900.0,61.1193,61.1354,61.071,61.0791,11900.0
2012-07-19 13:40:00,75.97,75.98,75.97,75.97,4000.0,61.0871,61.0952,61.0871,61.0871,4000.0
2012-07-19 13:45:00,75.92,75.93,75.82,75.86,9700.0,61.0469,61.0549,60.9665,60.9987,9700.0
2012-07-19 13:50:00,75.88,75.9,75.86,75.9,8400.0,61.0147,61.0308,60.9987,61.0308,8400.0
2012-07-19 13:55:00,75.88,75.88,75.79,75.86,21600.0,61.0147,61.0147,60.9424,60.9987,21600.0
2012-07-19 14:00:00,75.89,75.92,75.87,75.9,11600.0,61.0228,61.0469,61.0067,61.0308,11600.0
2012-07-19 14:05:00,75.9,75.93,75.86,75.93,14200.0,61.0308,61.0549,60.9987,61.0549,14200.0
2012-07-19 14:10:00,75.92,75.98,75.92,75.98,10300.0,61.0469,61.0952,61.0469,61.0952,10300.0
2012-07-19 14:15:00,75.97,75.98,75.93,75.93,5400.0,61.0871,61.0952,61.0549,61.0549,5400.0
2012-07-19 14:20:00,75.93,75.95,75.89,75.89,9500.0,61.0549,61.071,61.0228,61.0228,9500.0
2012-07-19 14:25:00,75.9,75.92,75.88,75.92,10900.0,61.0308,61.0469,61.0147,61.0469,10900.0
2012-07-19 14:30:00,75.92,75.98,75.88,75.97,30000.0,61.0469,61.0952,61.0147,61.0871,30000.0
2012-07-19 14:35:00,75.97,76.06,75.97,76.06,27200.0,61.0871,61.1595,61.0871,61.1595,27200.0
2012-07-19 14:40:00,76.05,76.05,76.03,76.03,2500.0,61.1514,61.1514,61.1354,61.1354,2500.0
2012-07-19 14:45:00,76.05,76.05,75.99,76.0,13800.0,61.1514,61.1514,61.1032,61.1112,13800.0
2012-07-19 14:50:00,75.97,75.99,75.97,75.98,1100.0,61.0871,61.1032,61.0871,61.0952,1100.0
2012-07-19 14:55:00,75.99,76.02,75.99,76.01,3800.0,61.1032,61.1273,61.1032,61.1193,3800.0
2012-07-19 15:00:00,76.01,76.02,75.92,75.93,11400.0,61.1193,61.1273,61.0469,61.0549,11400.0
2012-07-19 15:05:00,75.94,75.98,75.93,75.98,15000.0,61.063,61.0952,61.0549,61.0952,15000.0
2012-07-19 15:10:00,75.97,76.02,75.94,76.01,11700.0,61.0871,61.1273,61.063,61.1193,11700.0
2012-07-19 15:15:00,76.02,76.04,76.0,76.04,14300.0,61.1273,61.1434,61.1112,61.1434,14300.0
2012-07-19 15:20:00,76.05,76.06,75.98,76.0,14000.0,61.1514,61.1595,61.0952,61.1112,14000.0
2012-07-19 15:25:00,75.99,76.02,75.97,75.97,12800.0,61.1032,61.1273,61.0871,61.0871,12800.0
2012-07-19 15:30:00,75.98,76.01,75.98,75.98,7300.0,61.0952,61.1193,61.0952,61.0952,7300.0
2012-07-19 15:35:00,75.99,76.03,75.97,76.02,22400.0,61.1032,61.1354,61.0871,61.1273,22400.0
2012-07-19 15:40:00,76.03,76.07,76.03,76.07,4300.0,61.1354,61.1675,61.1354,61.1675,4300.0
2012-07-19 15:45:00,76.08,76.11,76.08,76.1,24700.0,61.1756,61.1997,61.1756,61.1916,24700.0
2012-07-19 15:50:00,76.11,76.12,75.98,76.0,28400.0,61.1997,61.2077,61.0952,61.1112,28400.0
2012-07-19 15:55:00,76.0,76.04,76.0,76.01,45700.0,61.1112,61.1434,61.1112,61.1193,45700.0
2012-07-20 09:30:00,75.58,75.64,75.52,75.62,21100.0,60.7735,60.8218,60.7253,60.8057,21100.0
2012-07-20 09:35:00,75.6,75.61,75.53,75.61,7300.0,60.7896,60.7976,60.7333,60.7976,7300.0
2012-07-20 09:40:00,75.63,75.63,75.53,75.55,12800.0,60.8137,60.8137,60.7333,60.7494,12800.0
2012-07-20 09:45:00,75.52,75.54,75.46,75.47,14100.0,60.7253,60.7414,60.677,60.6851,14100.0
2012-07-20 09:50:00,75.47,75.51,75.46,75.51,12400.0,60.6851,60.7172,60.677,60.7172,12400.0
2012-07-20 09:55:00,75.47,75.58,75.47,75.56,11000.0,60.6851,60.7735,60.6851,60.7574,11000.0
2012-07-20 10:00:00,75.56,75.66,75.52,75.65,22700.0,60.7574,60.8378,60.7253,60.8298,22700.0
2012-07-20 10:05:00,75.62,75.64,75.59,75.64,3500.0,60.8057,60.8218,60.7816,60.8218,3500.0
2012-07-20 10:10:00,75.61,75.64,75.61,75.63,6800.0,60.7976,60.8218,60.7976,60.8137,6800.0
2012-07-20 10:15:00,75.64,75.64,75.58,75.58,2400.0,60.8218,60.8218,60.7735,60.7735,2400.0
2012-07-20 10:20:00,75.63,75.63,75.52,75.56,24900.0,60.8137,60.8137,60.7253,60.7574,24900.0
2012-07-20 10:25:00,75.57,75.61,75.56,75.6,11300.0,60.7655,60.7976,60.7574,60.7896,11300.0
2012-07-20 10:30:00,75.61,75.61,75.47,75.48,9700.0,60.7976,60.7976,60.6851,60.6931,9700.0
2012-07-20 10:35:00,75.45,75.5,75.44,75.5,12100.0,60.669,60.7092,60.6609,60.7092,12100.0
2012-07-20 10:40:00,75.49,75.52,75.45,75.45,11800.0,60.7011,60.7253,60.669,60.669,11800.0
2012-07-20 10:45:00,75.45,75.46,75.42,75.43,1300.0,60.669,60.677,60.6449,60.6529,1300.0
2012-07-20 10:50:00,75.48,75.51,75.48,75.51,400.0,60.6931,60.7172,60.6931,60.7172,400.0
2012-07-20 10:55:00,75.56,75.57,75.56,75.57,1200.0,60.7574,60.7655,60.7574,60.7655,1200.0
2012-07-20 11:00:00,75.56,75.66,75.55,75.64,5600.0,60.7574,60.8378,60.7494,60.8218,5600.0
2012-07-20 11:05:00,75.63,75.68,75.63,75.63,17700.0,60.8137,60.8539,60.8137,60.8137,17700.0
2012-07-20 11:10:00,75.65,75.65,75.56,75.58,7600.0,60.8298,60.8298,60.7574,60.7735,7600.0
2012-07-20 11:15:00,75.59,75.63,75.51,75.51,4100.0,60.7816,60.8137,60.7172,60.7172,4100.0
2012-07-20 11:20:00,75.49,75.55,75.48,75.54,25200.0,60.7011,60.7494,60.6931,60.7414,25200.0
2012-07-20 11:25:00,75.54,75.55,75.52,75.55,6200.0,60.7414,60.7494,60.7253,60.7494,6200.0
2012-07-20 11:30:00,75.55,75.55,75.43,75.43,2900.0,60.7494,60.7494,60.6529,60.6529,2900.0
2012-07-20 11:35:00,75.45,75.5,75.45,75.48,1900.0,60.669,60.7092,60.669,60.6931,1900.0
2012-07-20 11:40:00,75.5,75.5,75.48,75.48,800.0,60.7092,60.7092,60.6931,60.6931,800.0
2012-07-20 11:45:00,75.43,75.6,75.43,75.6,21600.0,60.6529,60.7896,60.6529,60.7896,21600.0
2012-07-20 11:50:00,75.56,75.58,75.52,75.53,4900.0,60.7574,60.7735,60.7253,60.7333,4900.0
2012-07-20 11:55:00,75.53,75.53,75.51,75.51,1700.0,60.7333,60.7333,60.7172,60.7172,1700.0
2012-07-20 12:00:00,75.49,75.51,75.46,75.48,7900.0,60.7011,60.7172,60.677,60.6931,7900.0
2012-07-20 12:05:00,75.47,75.47,75.38,75.41,7800.0,60.6851,60.6851,60.6127,60.6368,7800.0
2012-07-20 12:10:00,75.42,75.43,75.4,75.42,3500.0,60.6449,60.6529,60.6288,60.6449,3500.0
2012-07-20 12:15:00,75.4,75.44,75.39,75.39,19500.0,60.6288,60.6609,60.6207,60.6207,19500.0
2012-07-20 12:20:00,75.37,75.38,75.34,75.36,11100.0,60.6047,60.6127,60.5805,60.5966,11100.0
2012-07-20 12:25:00,75.37,75.38,75.36,75.36,2700.0,60.6047,60.6127,60.5966,60.5966,2700.0
2012-07-20 12:30:00,75.36,75.36,75.3,75.3,12800.0,60.5966,60.5966,60.5484,60.5484,12800.0
2012-07-20 12:35:00,75.29,75.3,75.26,75.29,10400.0,60.5403,60.5484,60.5162,60.5403,10400.0
2012-07-20 12:40:00,75.3,75.34,75.3,75.33,5400.0,60.5484,60.5805,60.5484,60.5725,5400.0
2012-07-20 12:45:00,75.34,75.35,75.33,75.35,5000.0,60.5805,60.5886,60.5725,60.5886,5000.0
2012-07-20 12:50:00,75.34,75.39,75.34,75.37,8900.0,60.5805,60.6207,60.5805,60.6047,8900.0
2012-07-20 12:55:00,75.38,75.42,75.37,75.41,10000.0,60.6127,60.6449,60.6047,60.6368,10000.0
2012-07-20 13:00:00,75.41,75.43,75.37,75.37,4200.0,60.6368,60.6529,60.6047,60.6047,4200.0
2012-07-20 13:05:00,75.36,75.36,75.34,75.34,3800.0,60.5966,60.5966,60.5805,60.5805,3800.0
2012-07-20 13:10:00,75.33,75.36,75.32,75.34,6300.0,60.5725,60.5966,60.5645,60.5805,6300.0
2012-07-20 13:15:00,75.34,75.36,75.33,75.33,16400.0,60.5805,60.5966,60.5725,60.5725,16400.0
2012-07-20 13:20:00,75.33,75.33,75.27,75.27,17100.0,60.5725,60.5725,60.5242,60.5242,17100.0
2012-07-20 13:25:00,75.27,75.29,75.24,75.29,9000.0,60.5242,60.5403,60.5001,60.5403,9000.0
2012-07-20 13:30:00,75.3,75.33,75.3,75.33,2800.0,60.5484,60.5725,60.5484,60.5725,2800.0
2012-07-20 13:35:00,75.33,75.38,75.33,75.38,7600.0,60.5725,60.6127,60.5725,60.6127,7600.0
2012-07-20 13:40:00,75.37,75.37,75.3,75.34,15900.0,60.6047,60.6047,60.5484,60.5805,15900.0
2012-07-20 13:45:00,75.33,75.33,75.3,75.31,5200.0,60.5725,60.5725,60.5484,60.5564,5200.0
2012-07-20 13:50:00,75.3,75.31,75.29,75.31,2200.0,60.5484,60.5564,60.5403,60.5564,2200.0
2012-07-20 13:55:00,75.34,75.36,75.34,75.36,4900.0,60.5805,60.5966,60.5805,60.5966,4900.0
2012-07-20 14:00:00,75.35,75.4,75.34,75.39,10100.0,60.5886,60.6288,60.5805,60.6207,10100.0
2012-07-20 14:05:00,75.4,75.42,75.37,75.37,21700.0,60.6288,60.6449,60.6047,60.6047,21700.0
2012-07-20 14:10:00,75.37,75.39,75.36,75.36,6000.0,60.6047,60.6207,60.5966,60.5966,6000.0
2012-07-20 14:15:00,75.37,75.38,75.36,75.38,4700.0,60.6047,60.6127,60.5966,60.6127,4700.0
2012-07-20 14:20:00,75.39,75.39,75.33,75.34,34400.0,60.6207,60.6207,60.5725,60.5805,34400.0
2012-07-20 14:25:00,75.35,75.36,75.33,75.33,15900.0,60.5886,60.5966,60.5725,60.5725,15900.0
2012-07-20 14:30:00,75.32,75.33,75.29,75.33,26100.0,60.5645,60.5725,60.5403,60.5725,26100.0
2012-07-20 14:35:00,75.31,75.32,75.27,75.28,13400.0,60.5564,60.5645,60.5242,60.5323,13400.0
2012-07-20 14:40:00,75.28,75.28,75.27,75.28,3700.0,60.5323,60.5323,60.5242,60.5323,3700.0
2012-07-20 14:45:00,75.27,75.32,75.27,75.32,19600.0,60.5242,60.5645,60.5242,60.5645,19600.0
2012-07-20 14:50:00,75.32,75.32,75.3,75.3,10900.0,60.5645,60.5645,60.5484,60.5484,10900.0
2012-07-20 14:55:00,75.31,75.32,75.29,75.29,18900.0,60.5564,60.5645,60.5403,60.5403,18900.0
2012-07-20 15:00:00,75.29,75.31,75.29,75.3,8800.0,60.5403,60.5564,60.5403,60.5484,8800.0
2012-07-20 15:05:00,75.31,75.35,75.3,75.35,20300.0,60.5564,60.5886,60.5484,60.5886,20300.0
2012-07-20 15:10:00,75.36,75.36,75.32,75.34,18700.0,60.5966,60.5966,60.5645,60.5805,18700.0
2012-07-20 15:15:00,75.35,75.37,75.34,75.35,12400.0,60.5886,60.6047,60.5805,60.5886,12400.0
2012-07-20 15:20:00,75.35,75.36,75.33,75.36,15300.0,60.5886,60.5966,60.5725,60.5966,15300.0
2012-07-20 15:25:00,75.37,75.38,75.32,75.33,21300.0,60.6047,60.6127,60.5645,60.5725,21300.0
2012-07-20 15:30:00,75.34,75.34,75.26,75.27,31300.0,60.5805,60.5805,60.5162,60.5242,31300.0
2012-07-20 15:35:00,75.29,75.33,75.29,75.31,26400.0,60.5403,60.5725,60.5403,60.5564,26400.0
2012-07-20 15:40:00,75.33,75.35,75.32,75.34,15500.0,60.5725,60.5886,60.5645,60.5805,15500.0
2012-07-20 15:45:00,75.34,75.37,75.32,75.34,25600.0,60.5805,60.6047,60.5645,60.5805,25600.0
2012-07-20 15:50:00,75.34,75.34,75.3,75.31,56600.0,60.5805,60.5805,60.5484,60.5564,56600.0
2012-07-20 15:55:00,75.3,75.3,75.22,75.3,57800.0,60.5484,60.5484,60.484,60.5484,57800.0
2012-07-23 09:30:00,74.2,74.2,74.01,74.01,46800.0,59.6639,59.6639,59.5111,59.5111,46800.0
2012-07-23 09:35:00,74.01,74.07,73.99,74.0,14700.0,59.5111,59.5593,59.495,59.503,14700.0
2012-07-23 09:40:00,73.98,73.98,73.9,73.9,18200.0,59.487,59.487,59.4226,59.4226,18200.0
2012-07-23 09:45:00,73.88,73.9,73.86,73.88,6100.0,59.4066,59.4226,59.3905,59.4066,6100.0
2012-07-23 09:50:00,73.86,73.91,73.83,73.91,15000.0,59.3905,59.4307,59.3663,59.4307,15000.0
2012-07-23 09:55:00,73.91,73.97,73.91,73.97,3700.0,59.4307,59.4789,59.4307,59.4789,3700.0
2012-07-23 10:00:00,73.96,73.98,73.91,73.92,7300.0,59.4709,59.487,59.4307,59.4387,7300.0
2012-07-23 10:05:00,73.91,73.95,73.88,73.88,15200.0,59.4307,59.4628,59.4066,59.4066,15200.0
2012-07-23 10:10:00,73.86,73.93,73.86,73.88,15800.0,59.3905,59.4468,59.3905,59.4066,15800.0
2012-07-23 10:15:00,73.88,73.92,73.88,73.92,3500.0,59.4066,59.4387,59.4066,59.4387,3500.0
2012-07-23 10:20:00,73.91,73.95,73.9,73.95,3100.0,59.4307,59.4628,59.4226,59.4628,3100.0
2012-07-23 10:25:00,73.97,73.97,73.95,73.97,1200.0,59.4789,59.4789,59.4628,59.4789,1200.0
2012-07-23 10:30:00,73.96,73.96,73.92,73.95,2100.0,59.4709,59.4709,59.4387,59.4628,2100.0
2012-07-23 10:35:00,73.97,74.1,73.97,74.08,3800.0,59.4789,59.5835,59.4789,59.5674,3800.0
2012-07-23 10:40:00,74.07,74.18,74.07,74.18,8300.0,59.5593,59.6478,59.5593,59.6478,8300.0
2012-07-23 10:45:00,74.16,74.17,74.15,74.17,3000.0,59.6317,59.6397,59.6237,59.6397,3000.0
2012-07-23 10:50:00,74.19,74.2,74.13,74.13,4300.0,59.6558,59.6639,59.6076,59.6076,4300.0
2012-07-23 10:55:00,74.12,74.16,74.12,74.14,15700.0,59.5995,59.6317,59.5995,59.6156,15700.0
2012-07-23 11:00:00,74.18,74.2,74.16,74.2,5600.0,59.6478,59.6639,59.6317,59.6639,5600.0
2012-07-23 11:05:00,74.24,74.25,74.23,74.25,4800.0,59.696,59.7041,59.688,59.7041,4800.0
2012-07-23 11:10:00,74.27,74.3,74.26,74.26,7900.0,59.7202,59.7443,59.7121,59.7121,7900.0
2012-07-23 11:15:00,74.27,74.27,74.18,74.18,3500.0,59.7202,59.7202,59.6478,59.6478,3500.0
2012-07-23 11:20:00,74.2,74.2,74.2,74.2,400.0,59.6639,59.6639,59.6639,59.6639,400.0
2012-07-23 11:25:00,74.16,74.21,74.16,74.21,5800.0,59.6317,59.6719,59.6317,59.6719,5800.0
2012-07-23 11:30:00,74.25,74.28,74.22,74.22,2700.0,59.7041,59.7282,59.6799,59.6799,2700.0
2012-07-23 11:35:00,74.22,74.22,74.1,74.13,8100.0,59.6799,59.6799,59.5835,59.6076,8100.0
2012-07-23 11:40:00,74.15,74.16,74.14,74.14,14100.0,59.6237,59.6317,59.6156,59.6156,14100.0
2012-07-23 11:45:00,74.13,74.17,74.13,74.17,1500.0,59.6076,59.6397,59.6076,59.6397,1500.0
2012-07-23 11:50:00,74.2,74.3,74.2,74.3,4300.0,59.6639,59.7443,59.6639,59.7443,4300.0
2012-07-23 11:55:00,74.31,74.31,74.24,74.25,7500.0,59.7523,59.7523,59.696,59.7041,7500.0
2012-07-23 12:00:00,74.26,74.27,74.26,74.26,500.0,59.7121,59.7202,59.7121,59.7121,500.0
2012-07-23 12:05:00,74.22,74.23,74.21,74.21,1700.0,59.6799,59.688,59.6719,59.6719,1700.0
2012-07-23 12:10:00,74.19,74.19,74.19,74.19,200.0,59.6558,59.6558,59.6558,59.6558,200.0
2012-07-23 12:15:00,74.16,74.16,74.12,74.12,1100.0,59.6317,59.6317,59.5995,59.5995,1100.0
2012-07-23 12:20:00,74.12,74.18,74.12,74.18,600.0,59.5995,59.6478,59.5995,59.6478,600.0
2012-07-23 12:25:00,74.17,74.18,74.17,74.18,400.0,59.6397,59.6478,59.6397,59.6478,400.0
2012-07-23 12:30:00,74.14,74.21,74.12,74.21,4600.0,59.6156,59.6719,59.5995,59.6719,4600.0
2012-07-23 12:35:00,74.22,74.27,74.22,74.24,3500.0,59.6799,59.7202,59.6799,59.696,3500.0
2012-07-23 12:40:00,74.22,74.24,74.21,74.24,3400.0,59.6799,59.696,59.6719,59.696,3400.0
2012-07-23 12:45:00,74.25,74.33,74.25,74.32,3800.0,59.7041,59.7684,59.7041,59.7604,3800.0
2012-07-23 12:50:00,74.3,74.38,74.3,74.38,18400.0,59.7443,59.8086,59.7443,59.8086,18400.0
2012-07-23 12:55:00,74.38,74.39,74.35,74.35,6100.0,59.8086,59.8166,59.7845,59.7845,6100.0
2012-07-23 13:00:00,74.34,74.34,74.31,74.31,1600.0,59.7764,59.7764,59.7523,59.7523,1600.0
2012-07-23 13:05:00,74.33,74.33,74.32,74.32,700.0,59.7684,59.7684,59.7604,59.7604,700.0
2012-07-23 13:10:00,74.33,74.35,74.31,74.35,2000.0,59.7684,59.7845,59.7523,59.7845,2000.0
2012-07-23 13:15:00,74.33,74.38,74.32,74.38,6300.0,59.7684,59.8086,59.7604,59.8086,6300.0
2012-07-23 13:20:00,74.36,74.37,74.36,74.37,200.0,59.7925,59.8006,59.7925,59.8006,200.0
2012-07-23 13:25:00,74.37,74.39,74.37,74.37,3000.0,59.8006,59.8166,59.8006,59.8006,3000.0
2012-07-23 13:30:00,74.39,74.43,74.39,74.43,11000.0,59.8166,59.8488,59.8166,59.8488,11000.0
2012-07-23 13:35:00,74.4,74.41,74.37,74.4,1700.0,59.8247,59.8327,59.8006,59.8247,1700.0
2012-07-23 13:40:00,74.41,74.42,74.4,74.42,3200.0,59.8327,59.8408,59.8247,59.8408,3200.0
2012-07-23 13:45:00,74.42,74.45,74.42,74.44,2900.0,59.8408,59.8649,59.8408,59.8568,2900.0
2012-07-23 13:50:00,74.41,74.41,74.39,74.39,400.0,59.8327,59.8327,59.8166,59.8166,400.0
2012-07-23 13:55:00,74.41,74.44,74.41,74.42,5400.0,59.8327,59.8568,59.8327,59.8408,5400.0
2012-07-23 14:00:00,74.45,74.47,74.41,74.42,2200.0,59.8649,59.881,59.8327,59.8408,2200.0
2012-07-23 14:05:00,74.43,74.5,74.43,74.45,5400.0,59.8488,59.9051,59.8488,59.8649,5400.0
2012-07-23 14:10:00,74.49,74.52,74.48,74.5,2700.0,59.8971,59.9212,59.889,59.9051,2700.0
2012-07-23 14:15:00,74.51,74.53,74.48,74.48,700.0,59.9131,59.9292,59.889,59.889,700.0
2012-07-23 14:20:00,74.47,74.47,74.41,74.42,1000.0,59.881,59.881,59.8327,59.8408,1000.0
2012-07-23 14:25:00,74.42,74.45,74.39,74.41,7500.0,59.8408,59.8649,59.8166,59.8327,7500.0
2012-07-23 14:30:00,74.41,74.45,74.37,74.41,19000.0,59.8327,59.8649,59.8006,59.8327,19000.0
2012-07-23 14:35:00,74.41,74.43,74.4,74.43,1900.0,59.8327,59.8488,59.8247,59.8488,1900.0
2012-07-23 14:40:00,74.44,74.45,74.43,74.43,3600.0,59.8568,59.8649,59.8488,59.8488,3600.0
2012-07-23 14:45:00,74.44,74.47,74.44,74.47,2700.0,59.8568,59.881,59.8568,59.881,2700.0
2012-07-23 14:50:00,74.46,74.46,74.39,74.39,6800.0,59.8729,59.8729,59.8166,59.8166,6800.0
2012-07-23 14:55:00,74.38,74.4,74.38,74.4,2300.0,59.8086,59.8247,59.8086,59.8247,2300.0
2012-07-23 15:00:00,74.38,74.39,74.32,74.34,10600.0,59.8086,59.8166,59.7604,59.7764,10600.0
2012-07-23 15:05:00,74.33,74.42,74.33,74.41,8100.0,59.7684,59.8408,59.7684,59.8327,8100.0
2012-07-23 15:10:00,74.4,74.41,74.36,74.37,3100.0,59.8247,59.8327,59.7925,59.8006,3100.0
2012-07-23 15:15:00,74.37,74.45,74.37,74.42,5200.0,59.8006,59.8649,59.8006,59.8408,5200.0
2012-07-23 15:20:00,74.43,74.51,74.43,74.51,5800.0,59.8488,59.9131,59.8488,59.9131,5800.0
2012-07-23 15:25:00,74.55,74.68,74.55,74.68,5300.0,59.9453,60.0498,59.9453,60.0498,5300.0
2012-07-23 15:30:00,74.7,74.71,74.63,74.64,9200.0,60.0659,60.074,60.0096,60.0177,9200.0
2012-07-23 15:35:00,74.64,74.64,74.61,74.63,2300.0,60.0177,60.0177,59.9935,60.0096,2300.0
2012-07-23 15:40:00,74.59,74.63,74.59,74.62,3800.0,59.9775,60.0096,59.9775,60.0016,3800.0
2012-07-23 15:45:00,74.64,74.69,74.64,74.68,9500.0,60.0177,60.0579,60.0177,60.0498,9500.0
2012-07-23 15:50:00,74.68,74.7,74.61,74.63,6800.0,60.0498,60.0659,59.9935,60.0096,6800.0
2012-07-23 15:55:00,74.64,74.66,74.53,74.54,52000.0,60.0177,60.0337,59.9292,59.9373,52000.0
2012-07-24 09:30:00,74.55,74.59,74.47,74.47,60900.0,59.9453,59.9775,59.881,59.881,60900.0
2012-07-24 09:35:00,74.47,74.5,74.39,74.39,14500.0,59.881,59.9051,59.8166,59.8166,14500.0
2012-07-24 09:40:00,74.39,74.45,74.38,74.44,11800.0,59.8166,59.8649,59.8086,59.8568,11800.0
2012-07-24 09:45:00,74.42,74.43,74.38,74.39,3100.0,59.8408,59.8488,59.8086,59.8166,3100.0
2012-07-24 09:50:00,74.38,74.41,74.27,74.31,7200.0,59.8086,59.8327,59.7202,59.7523,7200.0
2012-07-24 09:55:00,74.3,74.4,74.29,74.31,17200.0,59.7443,59.8247,59.7362,59.7523,17200.0
2012-07-24 10:00:00,74.3,74.35,74.25,74.25,6500.0,59.7443,59.7845,59.7041,59.7041,6500.0
2012-07-24 10:05:00,74.21,74.26,74.21,74.23,2000.0,59.6719,59.7121,59.6719,59.688,2000.0
2012-07-24 10:10:00,74.27,74.28,74.19,74.2,2300.0,59.7202,59.7282,59.6558,59.6639,2300.0
2012-07-24 10:15:00,74.18,74.18,74.09,74.09,6400.0,59.6478,59.6478,59.5754,59.5754,6400.0
2012-07-24 10:20:00,74.02,74.07,74.02,74.04,600.0,59.5191,59.5593,59.5191,59.5352,600.0
2012-07-24 10:25:00,74.05,74.05,74.05,74.05,100.0,59.5432,59.5432,59.5432,59.5432,100.0
2012-07-24 10:30:00,74.05,74.13,74.05,74.12,1600.0,59.5432,59.6076,59.5432,59.5995,1600.0
2012-07-24 10:35:00,74.14,74.17,74.14,74.15,5500.0,59.6156,59.6397,59.6156,59.6237,5500.0
2012-07-24 10:40:00,74.16,74.16,74.1,74.12,3500.0,59.6317,59.6317,59.5835,59.5995,3500.0
2012-07-24 10:45:00,74.09,74.09,74.0,74.03,13000.0,59.5754,59.5754,59.503,59.5272,13000.0
2012-07-24 10:50:00,74.05,74.12,74.05,74.12,1800.0,59.5432,59.5995,59.5432,59.5995,1800.0
2012-07-24 10:55:00,74.1,74.12,74.08,74.08,2600.0,59.5835,59.5995,59.5674,59.5674,2600.0
2012-07-24 11:00:00,74.1,74.11,74.04,74.11,5500.0,59.5835,59.5915,59.5352,59.5915,5500.0
2012-07-24 11:05:00,74.13,74.13,74.04,74.05,27000.0,59.6076,59.6076,59.5352,59.5432,27000.0
2012-07-24 11:10:00,74.04,74.07,74.04,74.07,1500.0,59.5352,59.5593,59.5352,59.5593,1500.0
2012-07-24 11:15:00,74.11,74.11,74.09,74.09,2100.0,59.5915,59.5915,59.5754,59.5754,2100.0
2012-07-24 11:20:00,74.19,74.22,74.17,74.2,2800.0,59.6558,59.6799,59.6397,59.6639,2800.0
2012-07-24 11:25:00,74.23,74.23,74.16,74.16,5200.0,59.688,59.688,59.6317,59.6317,5200.0
2012-07-24 11:30:00,74.14,74.16,74.04,74.05,2500.0,59.6156,59.6317,59.5352,59.5432,2500.0
2012-07-24 11:35:00,74.05,74.06,73.89,73.93,18500.0,59.5432,59.5513,59.4146,59.4468,18500.0
2012-07-24 11:40:00,73.9,73.95,73.85,73.85,18300.0,59.4226,59.4628,59.3824,59.3824,18300.0
2012-07-24 11:45:00,73.86,73.93,73.86,73.93,9100.0,59.3905,59.4468,59.3905,59.4468,9100.0
2012-07-24 11:50:00,73.93,73.93,73.89,73.91,2200.0,59.4468,59.4468,59.4146,59.4307,2200.0
2012-07-24 11:55:00,73.93,73.93,73.85,73.87,8100.0,59.4468,59.4468,59.3824,59.3985,8100.0
2012-07-24 12:00:00,73.86,73.86,73.63,73.63,26600.0,59.3905,59.3905,59.2055,59.2055,26600.0
2012-07-24 12:05:00,73.63,73.72,73.63,73.7,19600.0,59.2055,59.2779,59.2055,59.2618,19600.0
2012-07-24 12:10:00,73.7,73.75,73.7,73.72,13700.0,59.2618,59.302,59.2618,59.2779,13700.0
2012-07-24 12:15:00,73.71,73.72,73.69,73.69,2300.0,59.2699,59.2779,59.2538,59.2538,2300.0
2012-07-24 12:20:00,73.68,73.68,73.51,73.56,19000.0,59.2457,59.2457,59.109,59.1492,19000.0
2012-07-24 12:25:00,73.54,73.59,73.53,73.59,2300.0,59.1332,59.1734,59.1251,59.1734,2300.0
2012-07-24 12:30:00,73.58,73.62,73.58,73.61,4700.0,59.1653,59.1975,59.1653,59.1894,4700.0
2012-07-24 12:35:00,73.61,73.71,73.6,73.68,10700.0,59.1894,59.2699,59.1814,59.2457,10700.0
2012-07-24 12:40:00,73.68,73.73,73.67,73.73,6200.0,59.2457,59.2859,59.2377,59.2859,6200.0
2012-07-24 12:45:00,73.73,73.73,73.68,73.68,1700.0,59.2859,59.2859,59.2457,59.2457,1700.0
2012-07-24 12:50:00,73.64,73.68,73.64,73.68,800.0,59.2136,59.2457,59.2136,59.2457,800.0
2012-07-24 12:55:00,73.68,73.76,73.68,73.76,6900.0,59.2457,59.3101,59.2457,59.3101,6900.0
2012-07-24 13:00:00,73.75,73.75,73.69,73.69,1600.0,59.302,59.302,59.2538,59.2538,1600.0
2012-07-24 13:05:00,73.69,73.7,73.69,73.7,1500.0,59.2538,59.2618,59.2538,59.2618,1500.0
2012-07-24 13:10:00,73.67,73.78,73.65,73.78,4400.0,59.2377,59.3261,59.2216,59.3261,4400.0
2012-07-24 13:15:00,73.77,73.77,73.7,73.71,2400.0,59.3181,59.3181,59.2618,59.2699,2400.0
2012-07-24 13:20:00,73.67,73.68,73.67,73.67,2500.0,59.2377,59.2457,59.2377,59.2377,2500.0
2012-07-24 13:25:00,73.68,73.68,73.61,73.61,1500.0,59.2457,59.2457,59.1894,59.1894,1500.0
2012-07-24 13:30:00,73.61,73.64,73.58,73.62,3900.0,59.1894,59.2136,59.1653,59.1975,3900.0
2012-07-24 13:35:00,73.63,73.63,73.61,73.61,1700.0,59.2055,59.2055,59.1894,59.1894,1700.0
2012-07-24 13:40:00,73.6,73.62,73.57,73.57,3100.0,59.1814,59.1975,59.1573,59.1573,3100.0
2012-07-24 13:45:00,73.59,73.61,73.59,73.61,800.0,59.1734,59.1894,59.1734,59.1894,800.0
2012-07-24 13:50:00,73.56,73.69,73.56,73.67,3300.0,59.1492,59.2538,59.1492,59.2377,3300.0
2012-07-24 13:55:00,73.67,73.71,73.66,73.67,11900.0,59.2377,59.2699,59.2297,59.2377,11900.0
2012-07-24 14:00:00,73.66,73.66,73.59,73.6,2400.0,59.2297,59.2297,59.1734,59.1814,2400.0
2012-07-24 14:05:00,73.63,73.64,73.56,73.57,23800.0,59.2055,59.2136,59.1492,59.1573,23800.0
2012-07-24 14:10:00,73.55,73.58,73.55,73.58,1500.0,59.1412,59.1653,59.1412,59.1653,1500.0
2012-07-24 14:15:00,73.57,73.62,73.57,73.58,4600.0,59.1573,59.1975,59.1573,59.1653,4600.0
2012-07-24 14:20:00,73.58,73.58,73.58,73.58,1000.0,59.1653,59.1653,59.1653,59.1653,1000.0
2012-07-24 14:25:00,73.54,73.54,73.41,73.43,11100.0,59.1332,59.1332,59.0286,59.0447,11100.0
2012-07-24 14:30:00,73.41,73.46,73.38,73.46,4400.0,59.0286,59.0688,59.0045,59.0688,4400.0
2012-07-24 14:35:00,73.45,73.54,73.45,73.54,16000.0,59.0608,59.1332,59.0608,59.1332,16000.0
2012-07-24 14:40:00,73.54,73.56,73.54,73.54,1300.0,59.1332,59.1492,59.1332,59.1332,1300.0
2012-07-24 14:45:00,73.55,73.55,73.53,73.54,2200.0,59.1412,59.1412,59.1251,59.1332,2200.0
2012-07-24 14:50:00,73.51,73.51,73.47,73.47,12000.0,59.109,59.109,59.0769,59.0769,12000.0
2012-07-24 14:55:00,73.46,73.49,73.43,73.48,4700.0,59.0688,59.093,59.0447,59.0849,4700.0
2012-07-24 15:00:00,73.5,73.51,73.47,73.5,2900.0,59.101,59.109,59.0769,59.101,2900.0
2012-07-24 15:05:00,73.52,73.54,73.39,73.39,21700.0,59.1171,59.1332,59.0125,59.0125,21700.0
2012-07-24 15:10:00,73.4,73.44,73.38,73.43,5200.0,59.0206,59.0528,59.0045,59.0447,5200.0
2012-07-24 15:15:00,73.42,73.43,73.37,73.39,12000.0,59.0367,59.0447,58.9965,59.0125,12000.0
2012-07-24 15:20:00,73.39,73.57,73.38,73.57,6100.0,59.0125,59.1573,59.0045,59.1573,6100.0
2012-07-24 15:25:00,73.58,73.7,73.53,73.7,36000.0,59.1653,59.2618,59.1251,59.2618,36000.0
2012-07-24 15:30:00,73.7,73.7,73.63,73.67,4800.0,59.2618,59.2618,59.2055,59.2377,4800.0
2012-07-24 15:35:00,73.67,73.79,73.63,73.79,40600.0,59.2377,59.3342,59.2055,59.3342,40600.0
2012-07-24 15:40:00,73.78,73.82,73.72,73.72,13500.0,59.3261,59.3583,59.2779,59.2779,13500.0
2012-07-24 15:45:00,73.71,73.72,73.58,73.64,19800.0,59.2699,59.2779,59.1653,59.2136,19800.0
2012-07-24 15:50:00,73.62,73.87,73.59,73.83,70200.0,59.1975,59.3985,59.1734,59.3663,70200.0
2012-07-24 15:55:00,73.85,73.92,73.79,73.85,28100.0,59.3824,59.4387,59.3342,59.3824,28100.0
2012-07-25 09:30:00,74.04,74.06,73.97,74.05,19300.0,59.5352,59.5513,59.4789,59.5432,19300.0
2012-07-25 09:35:00,74.13,74.22,74.08,74.22,14500.0,59.6076,59.6799,59.5674,59.6799,14500.0
2012-07-25 09:40:00,74.2,74.2,74.09,74.09,10200.0,59.6639,59.6639,59.5754,59.5754,10200.0
2012-07-25 09:45:00,74.07,74.08,73.95,73.97,4000.0,59.5593,59.5674,59.4628,59.4789,4000.0
2012-07-25 09:50:00,73.92,73.92,73.86,73.86,3500.0,59.4387,59.4387,59.3905,59.3905,3500.0
2012-07-25 09:55:00,73.86,73.97,73.86,73.94,9000.0,59.3905,59.4789,59.3905,59.4548,9000.0
2012-07-25 10:00:00,73.93,73.93,73.79,73.79,21000.0,59.4468,59.4468,59.3342,59.3342,21000.0
2012-07-25 10:05:00,73.79,73.82,73.74,73.76,3900.0,59.3342,59.3583,59.294,59.3101,3900.0
2012-07-25 10:10:00,73.79,73.82,73.75,73.81,3200.0,59.3342,59.3583,59.302,59.3503,3200.0
2012-07-25 10:15:00,73.86,73.91,73.82,73.84,16300.0,59.3905,59.4307,59.3583,59.3744,16300.0
2012-07-25 10:20:00,73.89,73.9,73.73,73.78,3300.0,59.4146,59.4226,59.2859,59.3261,3300.0
2012-07-25 10:25:00,73.79,73.79,73.75,73.75,400.0,59.3342,59.3342,59.302,59.302,400.0
2012-07-25 10:30:00,73.76,73.76,73.68,73.68,1700.0,59.3101,59.3101,59.2457,59.2457,1700.0
2012-07-25 10:35:00,73.74,73.76,73.72,73.72,4500.0,59.294,59.3101,59.2779,59.2779,4500.0
2012-07-25 10:40:00,73.77,73.82,73.75,73.81,3500.0,59.3181,59.3583,59.302,59.3503,3500.0
2012-07-25 10:45:00,73.79,73.81,73.7,73.73,5000.0,59.3342,59.3503,59.2618,59.2859,5000.0
2012-07-25 10:50:00,73.71,73.71,73.57,73.58,8600.0,59.2699,59.2699,59.1573,59.1653,8600.0
2012-07-25 10:55:00,73.59,73.59,73.49,73.54,6100.0,59.1734,59.1734,59.093,59.1332,6100.0
2012-07-25 11:00:00,73.54,73.57,73.54,73.55,3100.0,59.1332,59.1573,59.1332,59.1412,3100.0
2012-07-25 11:05:00,73.6,73.61,73.6,73.61,6000.0,59.1814,59.1894,59.1814,59.1894,6000.0
2012-07-25 11:10:00,73.62,73.68,73.62,73.68,7500.0,59.1975,59.2457,59.1975,59.2457,7500.0
2012-07-25 11:15:00,73.72,73.75,73.69,73.72,3400.0,59.2779,59.302,59.2538,59.2779,3400.0
2012-07-25 11:20:00,73.74,73.76,73.73,73.74,700.0,59.294,59.3101,59.2859,59.294,700.0
2012-07-25 11:25:00,73.72,73.74,73.68,73.7,3800.0,59.2779,59.294,59.2457,59.2618,3800.0
2012-07-25 11:30:00,73.68,73.71,73.68,73.7,2000.0,59.2457,59.2699,59.2457,59.2618,2000.0
2012-07-25 11:35:00,73.69,73.79,73.68,73.79,8100.0,59.2538,59.3342,59.2457,59.3342,8100.0
2012-07-25 11:40:00,73.78,73.78,73.69,73.69,7800.0,59.3261,59.3261,59.2538,59.2538,7800.0
2012-07-25 11:45:00,73.7,73.7,73.66,73.66,800.0,59.2618,59.2618,59.2297,59.2297,800.0
2012-07-25 11:50:00,73.69,73.74,73.69,73.74,2900.0,59.2538,59.294,59.2538,59.294,2900.0
2012-07-25 11:55:00,73.75,73.75,73.71,73.72,2800.0,59.302,59.302,59.2699,59.2779,2800.0
2012-07-25 12:00:00,73.71,73.8,73.71,73.8,3100.0,59.2699,59.3422,59.2699,59.3422,3100.0
2012-07-25 12:05:00,73.8,73.8,73.79,73.79,500.0,59.3422,59.3422,59.3342,59.3342,500.0
2012-07-25 12:10:00,73.78,73.78,73.7,73.71,4300.0,59.3261,59.3261,59.2618,59.2699,4300.0
2012-07-25 12:15:00,73.68,73.68,73.68,73.68,100.0,59.2457,59.2457,59.2457,59.2457,100.0
2012-07-25 12:20:00,73.7,73.74,73.7,73.74,7300.0,59.2618,59.294,59.2618,59.294,7300.0
2012-07-25 12:25:00,73.73,73.73,73.7,73.7,600.0,59.2859,59.2859,59.2618,59.2618,600.0
2012-07-25 12:30:00,73.72,73.74,73.71,73.72,2100.0,59.2779,59.294,59.2699,59.2779,2100.0
2012-07-25 12:35:00,73.75,73.76,73.75,73.76,600.0,59.302,59.3101,59.302,59.3101,600.0
2012-07-25 12:40:00,73.79,73.79,73.77,73.79,2100.0,59.3342,59.3342,59.3181,59.3342,2100.0
2012-07-25 12:45:00,73.79,73.88,73.79,73.82,4000.0,59.3342,59.4066,59.3342,59.3583,4000.0
2012-07-25 12:50:00,73.83,73.83,73.83,73.83,800.0,59.3663,59.3663,59.3663,59.3663,800.0
2012-07-25 12:55:00,73.83,73.83,73.83,73.83,300.0,59.3663,59.3663,59.3663,59.3663,300.0
2012-07-25 13:00:00,73.82,73.9,73.82,73.87,2400.0,59.3583,59.4226,59.3583,59.3985,2400.0
2012-07-25 13:05:00,73.87,73.9,73.87,73.9,2400.0,59.3985,59.4226,59.3985,59.4226,2400.0
2012-07-25 13:10:00,73.92,73.93,73.91,73.91,1400.0,59.4387,59.4468,59.4307,59.4307,1400.0
2012-07-25 13:15:00,73.96,73.96,73.93,73.96,6500.0,59.4709,59.4709,59.4468,59.4709,6500.0
2012-07-25 13:20:00,73.95,74.0,73.95,74.0,7500.0,59.4628,59.503,59.4628,59.503,7500.0
2012-07-25 13:25:00,74.0,74.03,74.0,74.03,400.0,59.503,59.5272,59.503,59.5272,400.0
2012-07-25 13:30:00,74.0,74.01,73.99,74.01,4300.0,59.503,59.5111,59.495,59.5111,4300.0
2012-07-25 13:35:00,74.05,74.16,74.05,74.14,13600.0,59.5432,59.6317,59.5432,59.6156,13600.0
2012-07-25 13:40:00,74.12,74.12,74.12,74.12,100.0,59.5995,59.5995,59.5995,59.5995,100.0
2012-07-25 13:45:00,74.1,74.12,74.04,74.04,28500.0,59.5835,59.5995,59.5352,59.5352,28500.0
2012-07-25 13:50:00,74.02,74.07,74.02,74.05,6300.0,59.5191,59.5593,59.5191,59.5432,6300.0
2012-07-25 13:55:00,74.04,74.09,74.04,74.09,2300.0,59.5352,59.5754,59.5352,59.5754,2300.0
2012-07-25 14:00:00,74.11,74.11,74.04,74.04,3000.0,59.5915,59.5915,59.5352,59.5352,3000.0
2012-07-25 14:05:00,74.02,74.05,74.02,74.05,1100.0,59.5191,59.5432,59.5191,59.5432,1100.0
2012-07-25 14:10:00,74.06,74.09,74.06,74.09,500.0,59.5513,59.5754,59.5513,59.5754,500.0
2012-07-25 14:15:00,74.08,74.09,74.05,74.06,9000.0,59.5674,59.5754,59.5432,59.5513,9000.0
2012-07-25 14:20:00,74.1,74.14,74.1,74.14,6000.0,59.5835,59.6156,59.5835,59.6156,6000.0
2012-07-25 14:25:00,74.14,74.15,74.12,74.12,4000.0,59.6156,59.6237,59.5995,59.5995,4000.0
2012-07-25 14:30:00,74.12,74.13,74.11,74.13,2500.0,59.5995,59.6076,59.5915,59.6076,2500.0
2012-07-25 14:35:00,74.14,74.18,74.14,74.14,3200.0,59.6156,59.6478,59.6156,59.6156,3200.0
2012-07-25 14:40:00,74.12,74.17,74.1,74.11,2400.0,59.5995,59.6397,59.5835,59.5915,2400.0
2012-07-25 14:45:00,74.13,74.16,74.11,74.15,4400.0,59.6076,59.6317,59.5915,59.6237,4400.0
2012-07-25 14:50:00,74.14,74.17,74.14,74.16,1600.0,59.6156,59.6397,59.6156,59.6317,1600.0
2012-07-25 14:55:00,74.15,74.15,74.09,74.09,1600.0,59.6237,59.6237,59.5754,59.5754,1600.0
2012-07-25 15:00:00,74.09,74.09,74.05,74.07,2700.0,59.5754,59.5754,59.5432,59.5593,2700.0
2012-07-25 15:05:00,74.07,74.09,74.06,74.08,3300.0,59.5593,59.5754,59.5513,59.5674,3300.0
2012-07-25 15:10:00,74.06,74.06,73.94,73.94,7300.0,59.5513,59.5513,59.4548,59.4548,7300.0
2012-07-25 15:15:00,73.96,73.96,73.91,73.92,7300.0,59.4709,59.4709,59.4307,59.4387,7300.0
2012-07-25 15:20:00,73.9,73.9,73.83,73.87,4200.0,59.4226,59.4226,59.3663,59.3985,4200.0
2012-07-25 15:25:00,73.87,73.88,73.82,73.88,3400.0,59.3985,59.4066,59.3583,59.4066,3400.0
2012-07-25 15:30:00,73.89,73.89,73.79,73.83,28100.0,59.4146,59.4146,59.3342,59.3663,28100.0
2012-07-25 15:35:00,73.79,73.83,73.79,73.83,3000.0,59.3342,59.3663,59.3342,59.3663,3000.0
2012-07-25 15:40:00,73.85,73.87,73.74,73.8,10000.0,59.3824,59.3985,59.294,59.3422,10000.0
2012-07-25 15:45:00,73.82,73.85,73.75,73.83,14600.0,59.3583,59.3824,59.302,59.3663,14600.0
2012-07-25 15:50:00,73.81,73.82,73.77,73.79,8500.0,59.3503,59.3583,59.3181,59.3342,8500.0
2012-07-25 15:55:00,73.8,73.84,73.79,73.84,11700.0,59.3422,59.3744,59.3342,59.3744,11700.0
2012-07-26 09:30:00,74.91,75.11,74.91,75.1,21700.0,60.2348,60.3956,60.2348,60.3875,21700.0
2012-07-26 09:35:00,75.12,75.13,75.05,75.11,13800.0,60.4036,60.4117,60.3473,60.3956,13800.0
2012-07-26 09:40:00,75.1,75.1,74.99,75.0,5300.0,60.3875,60.3875,60.2991,60.3071,5300.0
2012-07-26 09:45:00,74.97,74.97,74.94,74.94,1100.0,60.283,60.283,60.2589,60.2589,1100.0
2012-07-26 09:50:00,74.97,75.0,74.95,75.0,6100.0,60.283,60.3071,60.2669,60.3071,6100.0
2012-07-26 09:55:00,75.04,75.06,74.94,74.94,7300.0,60.3393,60.3554,60.2589,60.2589,7300.0
2012-07-26 10:00:00,74.94,75.01,74.89,74.95,10300.0,60.2589,60.3152,60.2187,60.2669,10300.0
2012-07-26 10:05:00,75.09,75.12,75.06,75.11,6800.0,60.3795,60.4036,60.3554,60.3956,6800.0
2012-07-26 10:10:00,75.11,75.14,75.01,75.01,5800.0,60.3956,60.4197,60.3152,60.3152,5800.0
2012-07-26 10:15:00,75.04,75.07,74.96,74.98,3900.0,60.3393,60.3634,60.275,60.2911,3900.0
2012-07-26 10:20:00,74.96,75.02,74.96,75.0,3400.0,60.275,60.3232,60.275,60.3071,3400.0
2012-07-26 10:25:00,75.07,75.07,75.06,75.06,1700.0,60.3634,60.3634,60.3554,60.3554,1700.0
2012-07-26 10:30:00,75.01,75.05,74.97,74.98,1300.0,60.3152,60.3473,60.283,60.2911,1300.0
2012-07-26 10:35:00,74.87,74.87,74.82,74.82,700.0,60.2026,60.2026,60.1624,60.1624,700.0
2012-07-26 10:40:00,74.8,74.86,74.74,74.75,8200.0,60.1463,60.1946,60.0981,60.1061,8200.0
2012-07-26 10:45:00,74.76,74.78,74.75,74.77,3200.0,60.1142,60.1302,60.1061,60.1222,3200.0
2012-07-26 10:50:00,74.77,74.77,74.73,74.73,600.0,60.1222,60.1222,60.09,60.09,600.0
2012-07-26 10:55:00,74.72,74.77,74.72,74.77,1500.0,60.082,60.1222,60.082,60.1222,1500.0
2012-07-26 11:00:00,74.77,74.82,74.77,74.77,5300.0,60.1222,60.1624,60.1222,60.1222,5300.0
2012-07-26 11:05:00,74.65,74.66,74.65,74.66,7500.0,60.0257,60.0337,60.0257,60.0337,7500.0
2012-07-26 11:10:00,74.69,74.75,74.69,74.73,2800.0,60.0579,60.1061,60.0579,60.09,2800.0
2012-07-26 11:15:00,74.71,74.71,74.71,74.71,1000.0,60.074,60.074,60.074,60.074,1000.0
2012-07-26 11:20:00,74.7,74.7,74.7,74.7,700.0,60.0659,60.0659,60.0659,60.0659,700.0
2012-07-26 11:25:00,74.62,74.72,74.61,74.72,7100.0,60.0016,60.082,59.9935,60.082,7100.0
2012-07-26 11:30:00,74.72,74.77,74.72,74.77,700.0,60.082,60.1222,60.082,60.1222,700.0
2012-07-26 11:35:00,74.74,74.74,74.74,74.74,100.0,60.0981,60.0981,60.0981,60.0981,100.0
2012-07-26 11:40:00,74.71,74.71,74.63,74.63,5000.0,60.074,60.074,60.0096,60.0096,5000.0
2012-07-26 11:45:00,74.61,74.62,74.57,74.61,4500.0,59.9935,60.0016,59.9614,59.9935,4500.0
2012-07-26 11:50:00,74.62,74.62,74.59,74.59,500.0,60.0016,60.0016,59.9775,59.9775,500.0
2012-07-26 11:55:00,74.6,74.64,74.6,74.63,2300.0,59.9855,60.0177,59.9855,60.0096,2300.0
2012-07-26 12:00:00,74.62,74.64,74.59,74.59,1700.0,60.0016,60.0177,59.9775,59.9775,1700.0
2012-07-26 12:05:00,74.58,74.62,74.55,74.61,2600.0,59.9694,60.0016,59.9453,59.9935,2600.0
2012-07-26 12:10:00,74.62,74.68,74.61,74.68,1900.0,60.0016,60.0498,59.9935,60.0498,1900.0
2012-07-26 12:15:00,74.69,74.7,74.66,74.66,600.0,60.0579,60.0659,60.0337,60.0337,600.0
2012-07-26 12:20:00,74.71,74.74,74.71,74.72,800.0,60.074,60.0981,60.074,60.082,800.0
2012-07-26 12:25:00,74.71,74.73,74.7,74.73,1800.0,60.074,60.09,60.0659,60.09,1800.0
2012-07-26 12:30:00,74.7,74.72,74.7,74.72,900.0,60.0659,60.082,60.0659,60.082,900.0
2012-07-26 12:35:00,74.7,74.74,74.69,74.74,2200.0,60.0659,60.0981,60.0579,60.0981,2200.0
2012-07-26 12:40:00,74.73,74.75,74.71,74.71,2300.0,60.09,60.1061,60.074,60.074,2300.0
2012-07-26 12:45:00,74.72,74.72,74.69,74.7,900.0,60.082,60.082,60.0579,60.0659,900.0
2012-07-26 12:50:00,74.7,74.7,74.66,74.68,7200.0,60.0659,60.0659,60.0337,60.0498,7200.0
2012-07-26 12:55:00,74.71,74.81,74.71,74.81,11100.0,60.074,60.1544,60.074,60.1544,11100.0
2012-07-26 13:00:00,74.78,74.83,74.77,74.82,8300.0,60.1302,60.1704,60.1222,60.1624,8300.0
2012-07-26 13:05:00,74.85,74.85,74.84,74.84,2700.0,60.1865,60.1865,60.1785,60.1785,2700.0
2012-07-26 13:10:00,74.82,74.85,74.82,74.84,1800.0,60.1624,60.1865,60.1624,60.1785,1800.0
2012-07-26 13:15:00,74.84,74.84,74.81,74.82,2100.0,60.1785,60.1785,60.1544,60.1624,2100.0
2012-07-26 13:20:00,74.83,74.83,74.81,74.81,1400.0,60.1704,60.1704,60.1544,60.1544,1400.0
2012-07-26 13:25:00,74.84,74.95,74.84,74.91,4600.0,60.1785,60.2669,60.1785,60.2348,4600.0
2012-07-26 13:30:00,74.92,74.97,74.89,74.91,5900.0,60.2428,60.283,60.2187,60.2348,5900.0
2012-07-26 13:35:00,74.91,74.93,74.89,74.92,15100.0,60.2348,60.2509,60.2187,60.2428,15100.0
2012-07-26 13:40:00,74.92,74.92,74.89,74.89,3900.0,60.2428,60.2428,60.2187,60.2187,3900.0
2012-07-26 13:45:00,74.9,74.9,74.87,74.87,3200.0,60.2267,60.2267,60.2026,60.2026,3200.0
2012-07-26 13:50:00,74.88,74.88,74.81,74.84,11600.0,60.2106,60.2106,60.1544,60.1785,11600.0
2012-07-26 13:55:00,74.84,74.84,74.81,74.82,4500.0,60.1785,60.1785,60.1544,60.1624,4500.0
2012-07-26 14:00:00,74.83,74.88,74.82,74.87,18000.0,60.1704,60.2106,60.1624,60.2026,18000.0
2012-07-26 14:05:00,74.9,74.92,74.88,74.9,20300.0,60.2267,60.2428,60.2106,60.2267,20300.0
2012-07-26 14:10:00,74.89,74.92,74.86,74.87,16900.0,60.2187,60.2428,60.1946,60.2026,16900.0
2012-07-26 14:15:00,74.87,74.88,74.84,74.84,17700.0,60.2026,60.2106,60.1785,60.1785,17700.0
2012-07-26 14:20:00,74.83,74.87,74.82,74.86,20500.0,60.1704,60.2026,60.1624,60.1946,20500.0
2012-07-26 14:25:00,74.85,74.89,74.85,74.88,21200.0,60.1865,60.2187,60.1865,60.2106,21200.0
2012-07-26 14:30:00,74.89,74.89,74.83,74.83,22400.0,60.2187,60.2187,60.1704,60.1704,22400.0
2012-07-26 14:35:00,74.84,74.9,74.84,74.9,20000.0,60.1785,60.2267,60.1785,60.2267,20000.0
2012-07-26 14:40:00,74.9,74.92,74.88,74.88,14800.0,60.2267,60.2428,60.2106,60.2106,14800.0
2012-07-26 14:45:00,74.88,74.94,74.88,74.94,10100.0,60.2106,60.2589,60.2106,60.2589,10100.0
2012-07-26 14:50:00,74.93,75.01,74.93,75.01,13900.0,60.2509,60.3152,60.2509,60.3152,13900.0
2012-07-26 14:55:00,75.02,75.03,74.97,74.97,22000.0,60.3232,60.3313,60.283,60.283,22000.0
2012-07-26 15:00:00,74.97,74.99,74.97,74.98,11300.0,60.283,60.2991,60.283,60.2911,11300.0
2012-07-26 15:05:00,74.98,74.99,74.92,74.95,28300.0,60.2911,60.2991,60.2428,60.2669,28300.0
2012-07-26 15:10:00,74.96,75.03,74.96,75.01,10000.0,60.275,60.3313,60.275,60.3152,10000.0
2012-07-26 15:15:00,75.0,75.01,74.99,74.99,10000.0,60.3071,60.3152,60.2991,60.2991,10000.0
2012-07-26 15:20:00,74.99,75.0,74.94,74.94,8400.0,60.2991,60.3071,60.2589,60.2589,8400.0
2012-07-26 15:25:00,74.96,75.04,74.95,75.04,5300.0,60.275,60.3393,60.2669,60.3393,5300.0
2012-07-26 15:30:00,75.03,75.06,75.01,75.06,13500.0,60.3313,60.3554,60.3152,60.3554,13500.0
2012-07-26 15:35:00,75.08,75.1,75.07,75.09,2700.0,60.3715,60.3875,60.3634,60.3795,2700.0
2012-07-26 15:40:00,75.09,75.18,75.09,75.16,21100.0,60.3795,60.4519,60.3795,60.4358,21100.0
2012-07-26 15:45:00,75.16,75.22,75.11,75.11,3900.0,60.4358,60.484,60.3956,60.3956,3900.0
2012-07-26 15:50:00,75.12,75.12,75.05,75.09,12400.0,60.4036,60.4036,60.3473,60.3795,12400.0
2012-07-26 15:55:00,75.1,75.12,75.03,75.03,21000.0,60.3875,60.4036,60.3313,60.3313,21000.0
2012-07-27 09:30:00,75.47,75.5,75.41,75.43,22400.0,60.6851,60.7092,60.6368,60.6529,22400.0
2012-07-27 09:35:00,75.47,75.54,75.44,75.46,3700.0,60.6851,60.7414,60.6609,60.677,3700.0
2012-07-27 09:40:00,75.37,75.4,75.34,75.37,9000.0,60.6047,60.6288,60.5805,60.6047,9000.0
2012-07-27 09:45:00,75.35,75.48,75.35,75.44,9500.0,60.5886,60.6931,60.5886,60.6609,9500.0
2012-07-27 09:50:00,75.45,75.59,75.45,75.52,7300.0,60.669,60.7816,60.669,60.7253,7300.0
2012-07-27 09:55:00,75.58,75.6,75.54,75.6,3900.0,60.7735,60.7896,60.7414,60.7896,3900.0
2012-07-27 10:00:00,75.64,75.7,75.63,75.63,14600.0,60.8218,60.87,60.8137,60.8137,14600.0
2012-07-27 10:05:00,75.65,75.66,75.61,75.61,1200.0,60.8298,60.8378,60.7976,60.7976,1200.0
2012-07-27 10:10:00,75.59,75.6,75.56,75.6,1800.0,60.7816,60.7896,60.7574,60.7896,1800.0
2012-07-27 10:15:00,75.57,75.62,75.57,75.62,4200.0,60.7655,60.8057,60.7655,60.8057,4200.0
2012-07-27 10:20:00,75.59,75.65,75.54,75.57,1400.0,60.7816,60.8298,60.7414,60.7655,1400.0
2012-07-27 10:25:00,75.59,75.61,75.58,75.58,1300.0,60.7816,60.7976,60.7735,60.7735,1300.0
2012-07-27 10:30:00,75.58,75.58,75.58,75.58,0.0,60.7735,60.7735,60.7735,60.7735,0.0
2012-07-27 10:35:00,75.58,75.58,75.57,75.57,2300.0,60.7735,60.7735,60.7655,60.7655,2300.0
2012-07-27 10:40:00,75.61,75.64,75.59,75.64,4700.0,60.7976,60.8218,60.7816,60.8218,4700.0
2012-07-27 10:45:00,75.68,75.7,75.68,75.7,3900.0,60.8539,60.87,60.8539,60.87,3900.0
2012-07-27 10:50:00,75.71,75.71,75.68,75.7,1400.0,60.878,60.878,60.8539,60.87,1400.0
2012-07-27 10:55:00,75.72,75.85,75.72,75.85,4700.0,60.8861,60.9906,60.8861,60.9906,4700.0
2012-07-27 11:00:00,75.84,75.89,75.84,75.87,3400.0,60.9826,61.0228,60.9826,61.0067,3400.0
2012-07-27 11:05:00,75.87,75.87,75.87,75.87,0.0,61.0067,61.0067,61.0067,61.0067,0.0
2012-07-27 11:10:00,75.86,75.86,75.85,75.86,500.0,60.9987,60.9987,60.9906,60.9987,500.0
2012-07-27 11:15:00,75.84,75.87,75.81,75.87,1700.0,60.9826,61.0067,60.9585,61.0067,1700.0
2012-07-27 11:20:00,75.89,75.92,75.89,75.92,1600.0,61.0228,61.0469,61.0228,61.0469,1600.0
2012-07-27 11:25:00,75.92,75.92,75.86,75.86,3100.0,61.0469,61.0469,60.9987,60.9987,3100.0
2012-07-27 11:30:00,75.85,75.93,75.85,75.9,2500.0,60.9906,61.0549,60.9906,61.0308,2500.0
2012-07-27 11:35:00,75.89,75.89,75.85,75.85,300.0,61.0228,61.0228,60.9906,60.9906,300.0
2012-07-27 11:40:00,75.85,75.88,75.85,75.88,900.0,60.9906,61.0147,60.9906,61.0147,900.0
2012-07-27 11:45:00,75.84,75.86,75.83,75.85,1400.0,60.9826,60.9987,60.9745,60.9906,1400.0
2012-07-27 11:50:00,75.85,75.88,75.85,75.88,700.0,60.9906,61.0147,60.9906,61.0147,700.0
2012-07-27 11:55:00,75.89,75.89,75.88,75.89,1200.0,61.0228,61.0228,61.0147,61.0228,1200.0
2012-07-27 12:00:00,75.9,75.9,75.86,75.88,4800.0,61.0308,61.0308,60.9987,61.0147,4800.0
2012-07-27 12:05:00,75.91,75.91,75.88,75.88,500.0,61.0389,61.0389,61.0147,61.0147,500.0
2012-07-27 12:10:00,75.9,75.91,75.9,75.91,600.0,61.0308,61.0389,61.0308,61.0389,600.0
2012-07-27 12:15:00,75.91,75.91,75.88,75.88,2000.0,61.0389,61.0389,61.0147,61.0147,2000.0
2012-07-27 12:20:00,75.89,75.9,75.88,75.9,2000.0,61.0228,61.0308,61.0147,61.0308,2000.0
2012-07-27 12:25:00,75.93,75.96,75.93,75.96,1400.0,61.0549,61.0791,61.0549,61.0791,1400.0
2012-07-27 12:30:00,75.97,76.03,75.97,76.0,2100.0,61.0871,61.1354,61.0871,61.1112,2100.0
2012-07-27 12:35:00,76.0,76.0,75.96,75.96,1700.0,61.1112,61.1112,61.0791,61.0791,1700.0
2012-07-27 12:40:00,75.97,75.98,75.97,75.98,600.0,61.0871,61.0952,61.0871,61.0952,600.0
2012-07-27 12:45:00,75.96,75.99,75.96,75.99,2900.0,61.0791,61.1032,61.0791,61.1032,2900.0
2012-07-27 12:50:00,75.97,75.98,75.97,75.98,300.0,61.0871,61.0952,61.0871,61.0952,300.0
2012-07-27 12:55:00,75.97,75.97,75.97,75.97,1000.0,61.0871,61.0871,61.0871,61.0871,1000.0
2012-07-27 13:00:00,76.0,76.0,76.0,76.0,3800.0,61.1112,61.1112,61.1112,61.1112,3800.0
2012-07-27 13:05:00,76.02,76.02,75.99,75.99,700.0,61.1273,61.1273,61.1032,61.1032,700.0
2012-07-27 13:10:00,75.99,76.0,75.99,76.0,1200.0,61.1032,61.1112,61.1032,61.1112,1200.0
2012-07-27 13:15:00,76.01,76.03,76.0,76.03,2000.0,61.1193,61.1354,61.1112,61.1354,2000.0
2012-07-27 13:20:00,76.0,76.0,76.0,76.0,100.0,61.1112,61.1112,61.1112,61.1112,100.0
2012-07-27 13:25:00,76.04,76.34,76.04,76.3,48900.0,61.1434,61.3846,61.1434,61.3525,48900.0
2012-07-27 13:30:00,76.37,76.51,76.37,76.38,8500.0,61.4088,61.5213,61.4088,61.4168,8500.0
2012-07-27 13:35:00,76.44,76.63,76.43,76.58,15300.0,61.465,61.6178,61.457,61.5776,15300.0
2012-07-27 13:40:00,76.6,76.61,76.46,76.48,12600.0,61.5937,61.6017,61.4811,61.4972,12600.0
2012-07-27 13:45:00,76.47,76.47,76.37,76.39,5000.0,61.4892,61.4892,61.4088,61.4248,5000.0
2012-07-27 13:50:00,76.36,76.44,76.36,76.43,1800.0,61.4007,61.465,61.4007,61.457,1800.0
2012-07-27 13:55:00,76.46,76.48,76.42,76.46,3300.0,61.4811,61.4972,61.449,61.4811,3300.0
2012-07-27 14:00:00,76.44,76.46,76.39,76.4,5000.0,61.465,61.4811,61.4248,61.4329,5000.0
2012-07-27 14:05:00,76.42,76.5,76.42,76.45,11300.0,61.449,61.5133,61.449,61.4731,11300.0
2012-07-27 14:10:00,76.43,76.43,76.35,76.35,5100.0,61.457,61.457,61.3927,61.3927,5100.0
2012-07-27 14:15:00,76.35,76.42,76.35,76.37,6400.0,61.3927,61.449,61.3927,61.4088,6400.0
2012-07-27 14:20:00,76.36,76.36,76.31,76.32,4400.0,61.4007,61.4007,61.3605,61.3685,4400.0
2012-07-27 14:25:00,76.32,76.36,76.32,76.33,2100.0,61.3685,61.4007,61.3685,61.3766,2100.0
2012-07-27 14:30:00,76.34,76.42,76.32,76.41,13400.0,61.3846,61.449,61.3685,61.4409,13400.0
2012-07-27 14:35:00,76.42,76.43,76.39,76.43,6900.0,61.449,61.457,61.4248,61.457,6900.0
2012-07-27 14:40:00,76.42,76.46,76.4,76.45,11600.0,61.449,61.4811,61.4329,61.4731,11600.0
2012-07-27 14:45:00,76.43,76.44,76.41,76.43,11500.0,61.457,61.465,61.4409,61.457,11500.0
2012-07-27 14:50:00,76.43,76.5,76.43,76.5,4200.0,61.457,61.5133,61.457,61.5133,4200.0
2012-07-27 14:55:00,76.47,76.49,76.45,76.47,9600.0,61.4892,61.5052,61.4731,61.4892,9600.0
2012-07-27 15:00:00,76.48,76.5,76.45,76.5,8900.0,61.4972,61.5133,61.4731,61.5133,8900.0
2012-07-27 15:05:00,76.48,76.59,76.48,76.59,7200.0,61.4972,61.5857,61.4972,61.5857,7200.0
2012-07-27 15:10:00,76.59,76.59,76.55,76.57,7000.0,61.5857,61.5857,61.5535,61.5696,7000.0
2012-07-27 15:15:00,76.58,76.61,76.57,76.58,5300.0,61.5776,61.6017,61.5696,61.5776,5300.0
2012-07-27 15:20:00,76.58,76.58,76.53,76.56,11300.0,61.5776,61.5776,61.5374,61.5615,11300.0
2012-07-27 15:25:00,76.55,76.61,76.55,76.61,6700.0,61.5535,61.6017,61.5535,61.6017,6700.0
2012-07-27 15:30:00,76.6,76.65,76.59,76.65,12200.0,61.5937,61.6339,61.5857,61.6339,12200.0
2012-07-27 15:35:00,76.64,76.66,76.58,76.59,9200.0,61.6259,61.6419,61.5776,61.5857,9200.0
2012-07-27 15:40:00,76.6,76.62,76.58,76.6,11600.0,61.5937,61.6098,61.5776,61.5937,11600.0
2012-07-27 15:45:00,76.61,76.64,76.59,76.59,8400.0,61.6017,61.6259,61.5857,61.5857,8400.0
2012-07-27 15:50:00,76.59,76.6,76.41,76.44,18400.0,61.5857,61.5937,61.4409,61.465,18400.0
2012-07-27 15:55:00,76.44,76.5,76.4,76.48,40000.0,61.465,61.5133,61.4329,61.4972,40000.0
2012-07-30 09:30:00,76.37,76.62,76.37,76.6,74100.0,61.4088,61.6098,61.4088,61.5937,74100.0
2012-07-30 09:35:00,76.57,76.58,76.5,76.5,3600.0,61.5696,61.5776,61.5133,61.5133,3600.0
2012-07-30 09:40:00,76.48,76.49,76.45,76.48,8000.0,61.4972,61.5052,61.4731,61.4972,8000.0
2012-07-30 09:45:00,76.5,76.5,76.44,76.48,1300.0,61.5133,61.5133,61.465,61.4972,1300.0
2012-07-30 09:50:00,76.47,76.47,76.43,76.45,2100.0,61.4892,61.4892,61.457,61.4731,2100.0
2012-07-30 09:55:00,76.48,76.63,76.48,76.63,4100.0,61.4972,61.6178,61.4972,61.6178,4100.0
2012-07-30 10:00:00,76.64,76.66,76.64,76.66,200.0,61.6259,61.6419,61.6259,61.6419,200.0
2012-07-30 10:05:00,76.65,76.67,76.56,76.58,5900.0,61.6339,61.65,61.5615,61.5776,5900.0
2012-07-30 10:10:00,76.59,76.65,76.59,76.61,1000.0,61.5857,61.6339,61.5857,61.6017,1000.0
2012-07-30 10:15:00,76.63,76.63,76.59,76.59,1800.0,61.6178,61.6178,61.5857,61.5857,1800.0
2012-07-30 10:20:00,76.62,76.77,76.62,76.76,14100.0,61.6098,61.7304,61.6098,61.7223,14100.0
2012-07-30 10:25:00,76.79,76.8,76.72,76.72,5800.0,61.7465,61.7545,61.6902,61.6902,5800.0
2012-07-30 10:30:00,76.72,76.74,76.66,76.66,27900.0,61.6902,61.7063,61.6419,61.6419,27900.0
2012-07-30 10:35:00,76.65,76.68,76.63,76.68,7600.0,61.6339,61.658,61.6178,61.658,7600.0
2012-07-30 10:40:00,76.62,76.62,76.6,76.62,3400.0,61.6098,61.6098,61.5937,61.6098,3400.0
2012-07-30 10:45:00,76.61,76.64,76.58,76.58,5400.0,61.6017,61.6259,61.5776,61.5776,5400.0
2012-07-30 10:50:00,76.58,76.61,76.57,76.59,2200.0,61.5776,61.6017,61.5696,61.5857,2200.0
2012-07-30 10:55:00,76.56,76.57,76.44,76.44,17000.0,61.5615,61.5696,61.465,61.465,17000.0
2012-07-30 11:00:00,76.46,76.5,76.46,76.5,2400.0,61.4811,61.5133,61.4811,61.5133,2400.0
2012-07-30 11:05:00,76.53,76.54,76.52,76.52,1600.0,61.5374,61.5454,61.5294,61.5294,1600.0
2012-07-30 11:10:00,76.54,76.56,76.53,76.53,2200.0,61.5454,61.5615,61.5374,61.5374,2200.0
2012-07-30 11:15:00,76.52,76.52,76.41,76.41,3900.0,61.5294,61.5294,61.4409,61.4409,3900.0
2012-07-30 11:20:00,76.37,76.37,76.31,76.32,9000.0,61.4088,61.4088,61.3605,61.3685,9000.0
2012-07-30 11:25:00,76.32,76.34,76.32,76.34,1000.0,61.3685,61.3846,61.3685,61.3846,1000.0
2012-07-30 11:30:00,76.33,76.33,76.3,76.3,15200.0,61.3766,61.3766,61.3525,61.3525,15200.0
2012-07-30 11:35:00,76.27,76.28,76.27,76.28,8600.0,61.3283,61.3364,61.3283,61.3364,8600.0
2012-07-30 11:40:00,76.26,76.26,76.21,76.25,3300.0,61.3203,61.3203,61.2801,61.3123,3300.0
2012-07-30 11:45:00,76.31,76.31,76.28,76.3,10800.0,61.3605,61.3605,61.3364,61.3525,10800.0
2012-07-30 11:50:00,76.3,76.31,76.27,76.28,18000.0,61.3525,61.3605,61.3283,61.3364,18000.0
2012-07-30 11:55:00,76.3,76.3,76.29,76.3,800.0,61.3525,61.3525,61.3444,61.3525,800.0
2012-07-30 12:00:00,76.27,76.28,76.27,76.28,500.0,61.3283,61.3364,61.3283,61.3364,500.0
2012-07-30 12:05:00,76.24,76.24,76.23,76.24,1400.0,61.3042,61.3042,61.2962,61.3042,1400.0
2012-07-30 12:10:00,76.27,76.28,76.27,76.28,500.0,61.3283,61.3364,61.3283,61.3364,500.0
2012-07-30 12:15:00,76.29,76.31,76.2,76.25,13100.0,61.3444,61.3605,61.2721,61.3123,13100.0
2012-07-30 12:20:00,76.25,76.28,76.25,76.25,1100.0,61.3123,61.3364,61.3123,61.3123,1100.0
2012-07-30 12:25:00,76.27,76.27,76.27,76.27,200.0,61.3283,61.3283,61.3283,61.3283,200.0
2012-07-30 12:30:00,76.3,76.3,76.27,76.27,2500.0,61.3525,61.3525,61.3283,61.3283,2500.0
2012-07-30 12:35:00,76.27,76.28,76.27,76.28,400.0,61.3283,61.3364,61.3283,61.3364,400.0
2012-07-30 12:40:00,76.29,76.41,76.29,76.39,8100.0,61.3444,61.4409,61.3444,61.4248,8100.0
2012-07-30 12:45:00,76.35,76.35,76.32,76.33,1800.0,61.3927,61.3927,61.3685,61.3766,1800.0
2012-07-30 12:50:00,76.34,76.4,76.34,76.4,2300.0,61.3846,61.4329,61.3846,61.4329,2300.0
2012-07-30 12:55:00,76.37,76.37,76.31,76.34,3500.0,61.4088,61.4088,61.3605,61.3846,3500.0
2012-07-30 13:00:00,76.35,76.35,76.29,76.3,5000.0,61.3927,61.3927,61.3444,61.3525,5000.0
2012-07-30 13:05:00,76.31,76.37,76.3,76.37,3900.0,61.3605,61.4088,61.3525,61.4088,3900.0
2012-07-30 13:10:00,76.38,76.38,76.38,76.38,100.0,61.4168,61.4168,61.4168,61.4168,100.0
2012-07-30 13:15:00,76.36,76.36,76.32,76.32,1300.0,61.4007,61.4007,61.3685,61.3685,1300.0
2012-07-30 13:20:00,76.35,76.42,76.35,76.42,8900.0,61.3927,61.449,61.3927,61.449,8900.0
2012-07-30 13:25:00,76.41,76.42,76.36,76.37,2300.0,61.4409,61.449,61.4007,61.4088,2300.0
2012-07-30 13:30:00,76.37,76.46,76.37,76.46,2600.0,61.4088,61.4811,61.4088,61.4811,2600.0
2012-07-30 13:35:00,76.46,76.46,76.44,76.44,200.0,61.4811,61.4811,61.465,61.465,200.0
2012-07-30 13:40:00,76.4,76.4,76.33,76.33,800.0,61.4329,61.4329,61.3766,61.3766,800.0
2012-07-30 13:45:00,76.35,76.35,76.35,76.35,1200.0,61.3927,61.3927,61.3927,61.3927,1200.0
2012-07-30 13:50:00,76.34,76.34,76.29,76.29,1100.0,61.3846,61.3846,61.3444,61.3444,1100.0
2012-07-30 13:55:00,76.33,76.34,76.32,76.33,5600.0,61.3766,61.3846,61.3685,61.3766,5600.0
2012-07-30 14:00:00,76.29,76.3,76.24,76.3,5000.0,61.3444,61.3525,61.3042,61.3525,5000.0
2012-07-30 14:05:00,76.3,76.31,76.27,76.28,2100.0,61.3525,61.3605,61.3283,61.3364,2100.0
2012-07-30 14:10:00,76.28,76.32,76.27,76.32,1500.0,61.3364,61.3685,61.3283,61.3685,1500.0
2012-07-30 14:15:00,76.32,76.33,76.31,76.31,700.0,61.3685,61.3766,61.3605,61.3605,700.0
2012-07-30 14:20:00,76.34,76.38,76.33,76.33,2400.0,61.3846,61.4168,61.3766,61.3766,2400.0
2012-07-30 14:25:00,76.34,76.36,76.34,76.34,1100.0,61.3846,61.4007,61.3846,61.3846,1100.0
2012-07-30 14:30:00,76.36,76.39,76.36,76.36,3300.0,61.4007,61.4248,61.4007,61.4007,3300.0
2012-07-30 14:35:00,76.38,76.4,76.37,76.4,7600.0,61.4168,61.4329,61.4088,61.4329,7600.0
2012-07-30 14:40:00,76.41,76.47,76.4,76.47,7100.0,61.4409,61.4892,61.4329,61.4892,7100.0
2012-07-30 14:45:00,76.44,76.44,76.43,76.43,900.0,61.465,61.465,61.457,61.457,900.0
2012-07-30 14:50:00,76.42,76.44,76.42,76.44,1600.0,61.449,61.465,61.449,61.465,1600.0
2012-07-30 14:55:00,76.43,76.44,76.43,76.44,1200.0,61.457,61.465,61.457,61.465,1200.0
2012-07-30 15:00:00,76.44,76.44,76.41,76.41,6400.0,61.465,61.465,61.4409,61.4409,6400.0
2012-07-30 15:05:00,76.41,76.41,76.3,76.3,6200.0,61.4409,61.4409,61.3525,61.3525,6200.0
2012-07-30 15:10:00,76.32,76.33,76.27,76.27,12200.0,61.3685,61.3766,61.3283,61.3283,12200.0
2012-07-30 15:15:00,76.27,76.37,76.27,76.37,3300.0,61.3283,61.4088,61.3283,61.4088,3300.0
2012-07-30 15:20:00,76.36,76.4,76.33,76.39,9700.0,61.4007,61.4329,61.3766,61.4248,9700.0
2012-07-30 15:25:00,76.39,76.41,76.34,76.41,22200.0,61.4248,61.4409,61.3846,61.4409,22200.0
2012-07-30 15:30:00,76.42,76.47,76.39,76.42,5900.0,61.449,61.4892,61.4248,61.449,5900.0
2012-07-30 15:35:00,76.42,76.42,76.33,76.34,10900.0,61.449,61.449,61.3766,61.3846,10900.0
2012-07-30 15:40:00,76.34,76.41,76.34,76.4,4200.0,61.3846,61.4409,61.3846,61.4329,4200.0
2012-07-30 15:45:00,76.4,76.41,76.35,76.4,9800.0,61.4329,61.4409,61.3927,61.4329,9800.0
2012-07-30 15:50:00,76.42,76.43,76.38,76.4,5700.0,61.449,61.457,61.4168,61.4329,5700.0
2012-07-30 15:55:00,76.39,76.43,76.36,76.42,7600.0,61.4248,61.457,61.4007,61.449,7600.0
2012-07-31 09:30:00,76.33,76.42,76.28,76.39,9200.0,61.3766,61.449,61.3364,61.4248,9200.0
2012-07-31 09:35:00,76.41,76.47,76.41,76.43,8500.0,61.4409,61.4892,61.4409,61.457,8500.0
2012-07-31 09:40:00,76.44,76.53,76.42,76.47,20400.0,61.465,61.5374,61.449,61.4892,20400.0
2012-07-31 09:45:00,76.49,76.49,76.38,76.42,8100.0,61.5052,61.5052,61.4168,61.449,8100.0
2012-07-31 09:50:00,76.39,76.4,76.38,76.39,7600.0,61.4248,61.4329,61.4168,61.4248,7600.0
2012-07-31 09:55:00,76.34,76.4,76.32,76.4,3200.0,61.3846,61.4329,61.3685,61.4329,3200.0
2012-07-31 10:00:00,76.4,76.48,76.28,76.34,11400.0,61.4329,61.4972,61.3364,61.3846,11400.0
2012-07-31 10:05:00,76.32,76.32,76.21,76.25,11200.0,61.3685,61.3685,61.2801,61.3123,11200.0
2012-07-31 10:10:00,76.24,76.36,76.23,76.35,6000.0,61.3042,61.4007,61.2962,61.3927,6000.0
2012-07-31 10:15:00,76.32,76.39,76.32,76.39,6000.0,61.3685,61.4248,61.3685,61.4248,6000.0
2012-07-31 10:20:00,76.38,76.48,76.38,76.48,3500.0,61.4168,61.4972,61.4168,61.4972,3500.0
2012-07-31 10:25:00,76.42,76.42,76.42,76.42,200.0,61.449,61.449,61.449,61.449,200.0
2012-07-31 10:30:00,76.42,76.42,76.37,76.37,6100.0,61.449,61.449,61.4088,61.4088,6100.0
2012-07-31 10:35:00,76.36,76.36,76.31,76.32,2200.0,61.4007,61.4007,61.3605,61.3685,2200.0
2012-07-31 10:40:00,76.31,76.36,76.31,76.36,1700.0,61.3605,61.4007,61.3605,61.4007,1700.0
2012-07-31 10:45:00,76.45,76.46,76.43,76.43,2900.0,61.4731,61.4811,61.457,61.457,2900.0
2012-07-31 10:50:00,76.43,76.47,76.43,76.45,1600.0,61.457,61.4892,61.457,61.4731,1600.0
2012-07-31 10:55:00,76.44,76.47,76.39,76.39,10200.0,61.465,61.4892,61.4248,61.4248,10200.0
2012-07-31 11:00:00,76.41,76.43,76.37,76.37,1400.0,61.4409,61.457,61.4088,61.4088,1400.0
2012-07-31 11:05:00,76.34,76.38,76.34,76.37,4300.0,61.3846,61.4168,61.3846,61.4088,4300.0
2012-07-31 11:10:00,76.38,76.54,76.38,76.53,7000.0,61.4168,61.5454,61.4168,61.5374,7000.0
2012-07-31 11:15:00,76.52,76.52,76.47,76.47,400.0,61.5294,61.5294,61.4892,61.4892,400.0
2012-07-31 11:20:00,76.5,76.51,76.49,76.51,2200.0,61.5133,61.5213,61.5052,61.5213,2200.0
2012-07-31 11:25:00,76.51,76.51,76.48,76.48,2500.0,61.5213,61.5213,61.4972,61.4972,2500.0
2012-07-31 11:30:00,76.48,76.49,76.43,76.43,1000.0,61.4972,61.5052,61.457,61.457,1000.0
2012-07-31 11:35:00,76.43,76.46,76.42,76.46,900.0,61.457,61.4811,61.449,61.4811,900.0
2012-07-31 11:40:00,76.45,76.45,76.43,76.43,2300.0,61.4731,61.4731,61.457,61.457,2300.0
2012-07-31 11:45:00,76.41,76.41,76.38,76.4,800.0,61.4409,61.4409,61.4168,61.4329,800.0
2012-07-31 11:50:00,76.41,76.42,76.39,76.39,13100.0,61.4409,61.449,61.4248,61.4248,13100.0
2012-07-31 11:55:00,76.4,76.41,76.4,76.41,2000.0,61.4329,61.4409,61.4329,61.4409,2000.0
2012-07-31 12:00:00,76.41,76.41,76.25,76.26,13600.0,61.4409,61.4409,61.3123,61.3203,13600.0
2012-07-31 12:05:00,76.27,76.27,76.26,76.27,1200.0,61.3283,61.3283,61.3203,61.3283,1200.0
2012-07-31 12:10:00,76.26,76.26,76.15,76.2,6400.0,61.3203,61.3203,61.2318,61.2721,6400.0
2012-07-31 12:15:00,76.18,76.21,76.18,76.2,500.0,61.256,61.2801,61.256,61.2721,500.0
2012-07-31 12:20:00,76.2,76.22,76.17,76.22,6700.0,61.2721,61.2881,61.2479,61.2881,6700.0
2012-07-31 12:25:00,76.21,76.21,76.2,76.21,2000.0,61.2801,61.2801,61.2721,61.2801,2000.0
2012-07-31 12:30:00,76.22,76.22,76.16,76.19,3900.0,61.2881,61.2881,61.2399,61.264,3900.0
2012-07-31 12:35:00,76.2,76.24,76.2,76.22,2800.0,61.2721,61.3042,61.2721,61.2881,2800.0
2012-07-31 12:40:00,76.22,76.22,76.19,76.19,600.0,61.2881,61.2881,61.264,61.264,600.0
2012-07-31 12:45:00,76.18,76.19,76.14,76.14,2600.0,61.256,61.264,61.2238,61.2238,2600.0
2012-07-31 12:50:00,76.17,76.17,76.16,76.16,200.0,61.2479,61.2479,61.2399,61.2399,200.0
2012-07-31 12:55:00,76.18,76.18,76.12,76.14,4100.0,61.256,61.256,61.2077,61.2238,4100.0
2012-07-31 13:00:00,76.14,76.14,76.12,76.14,12900.0,61.2238,61.2238,61.2077,61.2238,12900.0
2012-07-31 13:05:00,76.15,76.22,76.15,76.19,13300.0,61.2318,61.2881,61.2318,61.264,13300.0
2012-07-31 13:10:00,76.2,76.21,76.16,76.2,5900.0,61.2721,61.2801,61.2399,61.2721,5900.0
2012-07-31 13:15:00,76.21,76.21,76.18,76.18,2400.0,61.2801,61.2801,61.256,61.256,2400.0
2012-07-31 13:20:00,76.17,76.19,76.16,76.18,6200.0,61.2479,61.264,61.2399,61.256,6200.0
2012-07-31 13:25:00,76.18,76.27,76.17,76.27,8700.0,61.256,61.3283,61.2479,61.3283,8700.0
2012-07-31 13:30:00,76.27,76.27,76.22,76.22,3300.0,61.3283,61.3283,61.2881,61.2881,3300.0
2012-07-31 13:35:00,76.25,76.27,76.25,76.26,3100.0,61.3123,61.3283,61.3123,61.3203,3100.0
2012-07-31 13:40:00,76.26,76.26,76.21,76.21,800.0,61.3203,61.3203,61.2801,61.2801,800.0
2012-07-31 13:45:00,76.21,76.21,76.19,76.2,1300.0,61.2801,61.2801,61.264,61.2721,1300.0
2012-07-31 13:50:00,76.23,76.25,76.22,76.24,12400.0,61.2962,61.3123,61.2881,61.3042,12400.0
2012-07-31 13:55:00,76.22,76.22,76.18,76.18,1400.0,61.2881,61.2881,61.256,61.256,1400.0
2012-07-31 14:00:00,76.18,76.22,76.16,76.22,2800.0,61.256,61.2881,61.2399,61.2881,2800.0
2012-07-31 14:05:00,76.23,76.24,76.23,76.24,1000.0,61.2962,61.3042,61.2962,61.3042,1000.0
2012-07-31 14:10:00,76.27,76.31,76.27,76.3,1000.0,61.3283,61.3605,61.3283,61.3525,1000.0
2012-07-31 14:15:00,76.3,76.3,76.29,76.29,5500.0,61.3525,61.3525,61.3444,61.3444,5500.0
2012-07-31 14:20:00,76.3,76.37,76.29,76.37,3900.0,61.3525,61.4088,61.3444,61.4088,3900.0
2012-07-31 14:25:00,76.38,76.4,76.34,76.36,30000.0,61.4168,61.4329,61.3846,61.4007,30000.0
2012-07-31 14:30:00,76.37,76.37,76.32,76.32,1900.0,61.4088,61.4088,61.3685,61.3685,1900.0
2012-07-31 14:35:00,76.33,76.34,76.29,76.32,15500.0,61.3766,61.3846,61.3444,61.3685,15500.0
2012-07-31 14:40:00,76.32,76.32,76.3,76.3,300.0,61.3685,61.3685,61.3525,61.3525,300.0
2012-07-31 14:45:00,76.32,76.38,76.32,76.33,18500.0,61.3685,61.4168,61.3685,61.3766,18500.0
2012-07-31 14:50:00,76.34,76.35,76.33,76.34,4400.0,61.3846,61.3927,61.3766,61.3846,4400.0
2012-07-31 14:55:00,76.35,76.36,76.24,76.24,15800.0,61.3927,61.4007,61.3042,61.3042,15800.0
2012-07-31 15:00:00,76.25,76.25,76.21,76.21,6800.0,61.3123,61.3123,61.2801,61.2801,6800.0
2012-07-31 15:05:00,76.21,76.22,76.19,76.21,7600.0,61.2801,61.2881,61.264,61.2801,7600.0
2012-07-31 15:10:00,76.2,76.22,76.18,76.18,1400.0,61.2721,61.2881,61.256,61.256,1400.0
2012-07-31 15:15:00,76.19,76.23,76.19,76.23,6100.0,61.264,61.2962,61.264,61.2962,6100.0
2012-07-31 15:20:00,76.24,76.24,76.2,76.2,5300.0,61.3042,61.3042,61.2721,61.2721,5300.0
2012-07-31 15:25:00,76.21,76.28,76.21,76.28,7800.0,61.2801,61.3364,61.2801,61.3364,7800.0
2012-07-31 15:30:00,76.27,76.29,76.21,76.24,10500.0,61.3283,61.3444,61.2801,61.3042,10500.0
2012-07-31 15:35:00,76.23,76.25,76.19,76.2,3100.0,61.2962,61.3123,61.264,61.2721,3100.0
2012-07-31 15:40:00,76.21,76.21,76.14,76.19,3000.0,61.2801,61.2801,61.2238,61.264,3000.0
2012-07-31 15:45:00,76.21,76.21,76.13,76.13,10100.0,61.2801,61.2801,61.2158,61.2158,10100.0
2012-07-31 15:50:00,76.14,76.22,76.14,76.18,21700.0,61.2238,61.2881,61.2238,61.256,21700.0
2012-07-31 15:55:00,76.17,76.17,76.05,76.05,83400.0,61.2479,61.2479,61.1514,61.1514,83400.0
2012-08-01 09:30:00,76.45,76.46,76.38,76.4,41100.0,61.4731,61.4811,61.4168,61.4329,41100.0
2012-08-01 09:35:00,76.36,76.36,76.29,76.32,7700.0,61.4007,61.4007,61.3444,61.3685,7700.0
2012-08-01 09:40:00,76.29,76.3,76.27,76.27,5800.0,61.3444,61.3525,61.3283,61.3283,5800.0
2012-08-01 09:45:00,76.23,76.25,76.22,76.22,10400.0,61.2962,61.3123,61.2881,61.2881,10400.0
2012-08-01 09:50:00,76.22,76.26,76.2,76.24,2900.0,61.2881,61.3203,61.2721,61.3042,2900.0
2012-08-01 09:55:00,76.27,76.27,76.21,76.25,9700.0,61.3283,61.3283,61.2801,61.3123,9700.0
2012-08-01 10:00:00,76.24,76.28,76.18,76.25,40300.0,61.3042,61.3364,61.256,61.3123,40300.0
2012-08-01 10:05:00,76.26,76.32,76.21,76.26,43700.0,61.3203,61.3685,61.2801,61.3203,43700.0
2012-08-01 10:10:00,76.25,76.28,76.11,76.11,34600.0,61.3123,61.3364,61.1997,61.1997,34600.0
2012-08-01 10:15:00,76.13,76.14,76.05,76.06,5900.0,61.2158,61.2238,61.1514,61.1595,5900.0
2012-08-01 10:20:00,76.04,76.13,76.04,76.12,5100.0,61.1434,61.2158,61.1434,61.2077,5100.0
2012-08-01 10:25:00,76.12,76.15,76.12,76.15,9700.0,61.2077,61.2318,61.2077,61.2318,9700.0
2012-08-01 10:30:00,76.17,76.2,76.12,76.12,12100.0,61.2479,61.2721,61.2077,61.2077,12100.0
2012-08-01 10:35:00,76.16,76.3,76.16,76.28,4100.0,61.2399,61.3525,61.2399,61.3364,4100.0
2012-08-01 10:40:00,76.25,76.27,76.23,76.24,2900.0,61.3123,61.3283,61.2962,61.3042,2900.0
2012-08-01 10:45:00,76.23,76.31,76.23,76.31,11300.0,61.2962,61.3605,61.2962,61.3605,11300.0
2012-08-01 10:50:00,76.33,76.33,76.27,76.29,5200.0,61.3766,61.3766,61.3283,61.3444,5200.0
2012-08-01 10:55:00,76.31,76.33,76.26,76.28,5900.0,61.3605,61.3766,61.3203,61.3364,5900.0
2012-08-01 11:00:00,76.31,76.31,76.24,76.24,500.0,61.3605,61.3605,61.3042,61.3042,500.0
2012-08-01 11:05:00,76.25,76.27,76.23,76.24,21200.0,61.3123,61.3283,61.2962,61.3042,21200.0
2012-08-01 11:10:00,76.27,76.27,76.15,76.16,5200.0,61.3283,61.3283,61.2318,61.2399,5200.0
2012-08-01 11:15:00,76.15,76.17,76.15,76.17,300.0,61.2318,61.2479,61.2318,61.2479,300.0
2012-08-01 11:20:00,76.14,76.16,76.14,76.14,2300.0,61.2238,61.2399,61.2238,61.2238,2300.0
2012-08-01 11:25:00,76.16,76.19,76.15,76.18,2400.0,61.2399,61.264,61.2318,61.256,2400.0
2012-08-01 11:30:00,76.22,76.26,76.22,76.23,29300.0,61.2881,61.3203,61.2881,61.2962,29300.0
2012-08-01 11:35:00,76.2,76.2,76.18,76.19,1200.0,61.2721,61.2721,61.256,61.264,1200.0
2012-08-01 11:40:00,76.2,76.22,76.2,76.22,6000.0,61.2721,61.2881,61.2721,61.2881,6000.0
2012-08-01 11:45:00,76.22,76.22,76.19,76.22,9500.0,61.2881,61.2881,61.264,61.2881,9500.0
2012-08-01 11:50:00,76.23,76.24,76.23,76.24,4400.0,61.2962,61.3042,61.2962,61.3042,4400.0
2012-08-01 11:55:00,76.24,76.24,76.21,76.22,2100.0,61.3042,61.3042,61.2801,61.2881,2100.0
2012-08-01 12:00:00,76.23,76.26,76.2,76.26,5600.0,61.2962,61.3203,61.2721,61.3203,5600.0
2012-08-01 12:05:00,76.26,76.27,76.24,76.27,1300.0,61.3203,61.3283,61.3042,61.3283,1300.0
2012-08-01 12:10:00,76.26,76.26,76.26,76.26,500.0,61.3203,61.3203,61.3203,61.3203,500.0
2012-08-01 12:15:00,76.23,76.26,76.22,76.25,12300.0,61.2962,61.3203,61.2881,61.3123,12300.0
2012-08-01 12:20:00,76.25,76.27,76.25,76.27,4800.0,61.3123,61.3283,61.3123,61.3283,4800.0
2012-08-01 12:25:00,76.28,76.28,76.26,76.26,2500.0,61.3364,61.3364,61.3203,61.3203,2500.0
2012-08-01 12:30:00,76.27,76.29,76.26,76.28,10600.0,61.3283,61.3444,61.3203,61.3364,10600.0
2012-08-01 12:35:00,76.26,76.26,76.24,76.24,1200.0,61.3203,61.3203,61.3042,61.3042,1200.0
2012-08-01 12:40:00,76.24,76.24,76.24,76.24,100.0,61.3042,61.3042,61.3042,61.3042,100.0
2012-08-01 12:45:00,76.24,76.25,76.22,76.24,900.0,61.3042,61.3123,61.2881,61.3042,900.0
2012-08-01 12:50:00,76.25,76.25,76.25,76.25,200.0,61.3123,61.3123,61.3123,61.3123,200.0
2012-08-01 12:55:00,76.25,76.25,76.25,76.25,900.0,61.3123,61.3123,61.3123,61.3123,900.0
2012-08-01 13:00:00,76.32,76.32,76.3,76.3,4000.0,61.3685,61.3685,61.3525,61.3525,4000.0
2012-08-01 13:05:00,76.32,76.33,76.31,76.31,5000.0,61.3685,61.3766,61.3605,61.3605,5000.0
2012-08-01 13:10:00,76.3,76.3,76.28,76.29,2200.0,61.3525,61.3525,61.3364,61.3444,2200.0
2012-08-01 13:15:00,76.25,76.25,76.23,76.24,42900.0,61.3123,61.3123,61.2962,61.3042,42900.0
2012-08-01 13:20:00,76.26,76.28,76.26,76.27,1400.0,61.3203,61.3364,61.3203,61.3283,1400.0
2012-08-01 13:25:00,76.26,76.26,76.22,76.24,4200.0,61.3203,61.3203,61.2881,61.3042,4200.0
2012-08-01 13:30:00,76.22,76.22,76.2,76.21,2800.0,61.2881,61.2881,61.2721,61.2801,2800.0
2012-08-01 13:35:00,76.19,76.2,76.18,76.2,3100.0,61.264,61.2721,61.256,61.2721,3100.0
2012-08-01 13:40:00,76.19,76.23,76.18,76.22,1900.0,61.264,61.2962,61.256,61.2881,1900.0
2012-08-01 13:45:00,76.25,76.26,76.22,76.22,1500.0,61.3123,61.3203,61.2881,61.2881,1500.0
2012-08-01 13:50:00,76.21,76.21,76.21,76.21,100.0,61.2801,61.2801,61.2801,61.2801,100.0
2012-08-01 13:55:00,76.19,76.21,76.14,76.14,300.0,61.264,61.2801,61.2238,61.2238,300.0
2012-08-01 14:00:00,76.11,76.11,76.07,76.1,3300.0,61.1997,61.1997,61.1675,61.1916,3300.0
2012-08-01 14:05:00,76.11,76.16,76.08,76.13,6700.0,61.1997,61.2399,61.1756,61.2158,6700.0
2012-08-01 14:10:00,76.12,76.12,75.72,75.9,48500.0,61.2077,61.2077,60.8861,61.0308,48500.0
2012-08-01 14:15:00,75.94,75.97,75.74,75.81,52400.0,61.063,61.0871,60.9022,60.9585,52400.0
2012-08-01 14:20:00,75.79,76.05,75.78,75.96,21800.0,60.9424,61.1514,60.9343,61.0791,21800.0
2012-08-01 14:25:00,75.97,76.11,75.91,76.11,18400.0,61.0871,61.1997,61.0389,61.1997,18400.0
2012-08-01 14:30:00,76.12,76.12,75.94,75.94,8800.0,61.2077,61.2077,61.063,61.063,8800.0
2012-08-01 14:35:00,75.96,76.03,75.94,75.98,22300.0,61.0791,61.1354,61.063,61.0952,22300.0
2012-08-01 14:40:00,75.98,76.0,75.96,75.96,1200.0,61.0952,61.1112,61.0791,61.0791,1200.0
2012-08-01 14:45:00,75.95,75.95,75.83,75.89,8300.0,61.071,61.071,60.9745,61.0228,8300.0
2012-08-01 14:50:00,75.91,75.96,75.85,75.87,15300.0,61.0389,61.0791,60.9906,61.0067,15300.0
2012-08-01 14:55:00,75.92,76.0,75.89,76.0,6800.0,61.0469,61.1112,61.0228,61.1112,6800.0
2012-08-01 15:00:00,75.98,75.98,75.96,75.96,2100.0,61.0952,61.0952,61.0791,61.0791,2100.0
2012-08-01 15:05:00,75.98,76.08,75.98,76.07,8500.0,61.0952,61.1756,61.0952,61.1675,8500.0
2012-08-01 15:10:00,76.09,76.09,75.97,75.97,8600.0,61.1836,61.1836,61.0871,61.0871,8600.0
2012-08-01 15:15:00,75.96,76.0,75.95,75.99,7000.0,61.0791,61.1112,61.071,61.1032,7000.0
2012-08-01 15:20:00,75.98,76.04,75.96,76.04,9900.0,61.0952,61.1434,61.0791,61.1434,9900.0
2012-08-01 15:25:00,76.04,76.19,76.04,76.15,10200.0,61.1434,61.264,61.1434,61.2318,10200.0
2012-08-01 15:30:00,76.16,76.16,76.11,76.11,1400.0,61.2399,61.2399,61.1997,61.1997,1400.0
2012-08-01 15:35:00,76.12,76.14,75.98,76.04,6300.0,61.2077,61.2238,61.0952,61.1434,6300.0
2012-08-01 15:40:00,76.05,76.08,76.0,76.08,7200.0,61.1514,61.1756,61.1112,61.1756,7200.0
2012-08-01 15:45:00,76.04,76.04,75.95,75.97,13500.0,61.1434,61.1434,61.071,61.0871,13500.0
2012-08-01 15:50:00,75.97,76.0,75.95,75.97,6600.0,61.0871,61.1112,61.071,61.0871,6600.0
2012-08-01 15:55:00,75.98,75.98,75.81,75.83,28800.0,61.0952,61.0952,60.9585,60.9745,28800.0
2012-08-02 09:30:00,75.19,75.26,75.0,75.24,33100.0,60.4599,60.5162,60.3071,60.5001,33100.0
2012-08-02 09:35:00,75.2,75.28,75.2,75.23,8600.0,60.468,60.5323,60.468,60.4921,8600.0
2012-08-02 09:40:00,75.36,75.36,75.26,75.33,3300.0,60.5966,60.5966,60.5162,60.5725,3300.0
2012-08-02 09:45:00,75.47,75.47,75.42,75.42,2200.0,60.6851,60.6851,60.6449,60.6449,2200.0
2012-08-02 09:50:00,75.42,75.45,75.38,75.45,6000.0,60.6449,60.669,60.6127,60.669,6000.0
2012-08-02 09:55:00,75.47,75.49,75.44,75.48,1600.0,60.6851,60.7011,60.6609,60.6931,1600.0
2012-08-02 10:00:00,75.51,75.51,75.35,75.35,5100.0,60.7172,60.7172,60.5886,60.5886,5100.0
2012-08-02 10:05:00,75.39,75.6,75.38,75.58,4100.0,60.6207,60.7896,60.6127,60.7735,4100.0
2012-08-02 10:10:00,75.6,75.64,75.6,75.64,4300.0,60.7896,60.8218,60.7896,60.8218,4300.0
2012-08-02 10:15:00,75.64,75.65,75.59,75.59,3400.0,60.8218,60.8298,60.7816,60.7816,3400.0
2012-08-02 10:20:00,75.66,75.66,75.61,75.61,12200.0,60.8378,60.8378,60.7976,60.7976,12200.0
2012-08-02 10:25:00,75.63,75.79,75.63,75.79,4700.0,60.8137,60.9424,60.8137,60.9424,4700.0
2012-08-02 10:30:00,75.77,75.77,75.67,75.68,4500.0,60.9263,60.9263,60.8459,60.8539,4500.0
2012-08-02 10:35:00,75.69,75.69,75.67,75.67,1200.0,60.862,60.862,60.8459,60.8459,1200.0
2012-08-02 10:40:00,75.61,75.63,75.57,75.57,1300.0,60.7976,60.8137,60.7655,60.7655,1300.0
2012-08-02 10:45:00,75.66,75.67,75.66,75.66,1100.0,60.8378,60.8459,60.8378,60.8378,1100.0
2012-08-02 10:50:00,75.72,75.76,75.69,75.69,2000.0,60.8861,60.9183,60.862,60.862,2000.0
2012-08-02 10:55:00,75.53,75.53,75.38,75.49,12200.0,60.7333,60.7333,60.6127,60.7011,12200.0
2012-08-02 11:00:00,75.45,75.46,75.31,75.36,6600.0,60.669,60.677,60.5564,60.5966,6600.0
2012-08-02 11:05:00,75.35,75.39,75.32,75.34,3100.0,60.5886,60.6207,60.5645,60.5805,3100.0
2012-08-02 11:10:00,75.31,75.32,75.25,75.32,4600.0,60.5564,60.5645,60.5082,60.5645,4600.0
2012-08-02 11:15:00,75.3,75.31,75.22,75.24,6800.0,60.5484,60.5564,60.484,60.5001,6800.0
2012-08-02 11:20:00,75.23,75.23,75.19,75.19,6700.0,60.4921,60.4921,60.4599,60.4599,6700.0
2012-08-02 11:25:00,75.16,75.26,75.13,75.26,2400.0,60.4358,60.5162,60.4117,60.5162,2400.0
2012-08-02 11:30:00,75.27,75.27,75.13,75.15,6600.0,60.5242,60.5242,60.4117,60.4278,6600.0
2012-08-02 11:35:00,75.19,75.2,75.0,75.0,11100.0,60.4599,60.468,60.3071,60.3071,11100.0
2012-08-02 11:40:00,75.03,75.04,74.97,74.99,3500.0,60.3313,60.3393,60.283,60.2991,3500.0
2012-08-02 11:45:00,75.0,75.02,74.98,74.99,2700.0,60.3071,60.3232,60.2911,60.2991,2700.0
2012-08-02 11:50:00,74.97,75.01,74.9,74.9,8500.0,60.283,60.3152,60.2267,60.2267,8500.0
2012-08-02 11:55:00,74.93,74.96,74.92,74.96,3200.0,60.2509,60.275,60.2428,60.275,3200.0
2012-08-02 12:00:00,75.02,75.07,75.02,75.07,5500.0,60.3232,60.3634,60.3232,60.3634,5500.0
2012-08-02 12:05:00,75.05,75.05,75.02,75.04,5800.0,60.3473,60.3473,60.3232,60.3393,5800.0
2012-08-02 12:10:00,75.02,75.03,75.01,75.01,1900.0,60.3232,60.3313,60.3152,60.3152,1900.0
2012-08-02 12:15:00,75.04,75.05,74.99,75.03,5000.0,60.3393,60.3473,60.2991,60.3313,5000.0
2012-08-02 12:20:00,75.05,75.05,74.97,74.97,8200.0,60.3473,60.3473,60.283,60.283,8200.0
2012-08-02 12:25:00,74.96,74.97,74.94,74.95,1700.0,60.275,60.283,60.2589,60.2669,1700.0
2012-08-02 12:30:00,74.91,74.91,74.7,74.74,22000.0,60.2348,60.2348,60.0659,60.0981,22000.0
2012-08-02 12:35:00,74.76,74.85,74.76,74.85,4400.0,60.1142,60.1865,60.1142,60.1865,4400.0
2012-08-02 12:40:00,74.87,74.88,74.86,74.86,1400.0,60.2026,60.2106,60.1946,60.1946,1400.0
2012-08-02 12:45:00,74.89,74.9,74.87,74.88,3300.0,60.2187,60.2267,60.2026,60.2106,3300.0
2012-08-02 12:50:00,74.89,74.9,74.82,74.82,5300.0,60.2187,60.2267,60.1624,60.1624,5300.0
2012-08-02 12:55:00,74.85,74.97,74.85,74.97,2300.0,60.1865,60.283,60.1865,60.283,2300.0
2012-08-02 13:00:00,74.95,74.95,74.93,74.93,2600.0,60.2669,60.2669,60.2509,60.2509,2600.0
2012-08-02 13:05:00,74.95,74.98,74.95,74.98,1400.0,60.2669,60.2911,60.2669,60.2911,1400.0
2012-08-02 13:10:00,74.99,74.99,74.95,74.95,2200.0,60.2991,60.2991,60.2669,60.2669,2200.0
2012-08-02 13:15:00,74.94,74.95,74.9,74.9,3900.0,60.2589,60.2669,60.2267,60.2267,3900.0
2012-08-02 13:20:00,74.92,74.94,74.92,74.94,1800.0,60.2428,60.2589,60.2428,60.2589,1800.0
2012-08-02 13:25:00,74.94,74.94,74.93,74.93,300.0,60.2589,60.2589,60.2509,60.2509,300.0
2012-08-02 13:30:00,74.95,74.95,74.91,74.91,3400.0,60.2669,60.2669,60.2348,60.2348,3400.0
2012-08-02 13:35:00,74.95,74.95,74.88,74.88,1500.0,60.2669,60.2669,60.2106,60.2106,1500.0
2012-08-02 13:40:00,74.9,74.93,74.9,74.93,2300.0,60.2267,60.2509,60.2267,60.2509,2300.0
2012-08-02 13:45:00,74.9,74.95,74.9,74.94,2600.0,60.2267,60.2669,60.2267,60.2589,2600.0
2012-08-02 13:50:00,74.89,74.97,74.89,74.91,2800.0,60.2187,60.283,60.2187,60.2348,2800.0
2012-08-02 13:55:00,74.92,74.92,74.86,74.86,800.0,60.2428,60.2428,60.1946,60.1946,800.0
2012-08-02 14:00:00,74.82,74.85,74.82,74.82,2500.0,60.1624,60.1865,60.1624,60.1624,2500.0
2012-08-02 14:05:00,74.84,74.86,74.84,74.86,900.0,60.1785,60.1946,60.1785,60.1946,900.0
2012-08-02 14:10:00,74.84,74.87,74.84,74.87,4400.0,60.1785,60.2026,60.1785,60.2026,4400.0
2012-08-02 14:15:00,74.86,74.87,74.85,74.87,2900.0,60.1946,60.2026,60.1865,60.2026,2900.0
2012-08-02 14:20:00,74.88,74.92,74.88,74.92,2700.0,60.2106,60.2428,60.2106,60.2428,2700.0
2012-08-02 14:25:00,74.92,74.96,74.92,74.93,7900.0,60.2428,60.275,60.2428,60.2509,7900.0
2012-08-02 14:30:00,74.91,75.01,74.91,75.01,1000.0,60.2348,60.3152,60.2348,60.3152,1000.0
2012-08-02 14:35:00,75.01,75.15,75.01,75.12,9100.0,60.3152,60.4278,60.3152,60.4036,9100.0
2012-08-02 14:40:00,75.11,75.12,75.11,75.11,2100.0,60.3956,60.4036,60.3956,60.3956,2100.0
2012-08-02 14:45:00,75.09,75.1,75.08,75.09,4700.0,60.3795,60.3875,60.3715,60.3795,4700.0
2012-08-02 14:50:00,75.09,75.09,74.96,74.98,3800.0,60.3795,60.3795,60.275,60.2911,3800.0
2012-08-02 14:55:00,75.0,75.07,74.99,75.04,4700.0,60.3071,60.3634,60.2991,60.3393,4700.0
2012-08-02 15:00:00,75.03,75.16,75.03,75.16,10400.0,60.3313,60.4358,60.3313,60.4358,10400.0
2012-08-02 15:05:00,75.17,75.19,75.13,75.13,8400.0,60.4438,60.4599,60.4117,60.4117,8400.0
2012-08-02 15:10:00,75.15,75.17,75.13,75.16,5500.0,60.4278,60.4438,60.4117,60.4358,5500.0
2012-08-02 15:15:00,75.12,75.13,75.05,75.13,65900.0,60.4036,60.4117,60.3473,60.4117,65900.0
2012-08-02 15:20:00,75.14,75.18,75.13,75.13,16000.0,60.4197,60.4519,60.4117,60.4117,16000.0
2012-08-02 15:25:00,75.13,75.17,75.09,75.1,14900.0,60.4117,60.4438,60.3795,60.3875,14900.0
2012-08-02 15:30:00,75.1,75.2,75.1,75.18,21200.0,60.3875,60.468,60.3875,60.4519,21200.0
2012-08-02 15:35:00,75.19,75.23,75.13,75.21,7700.0,60.4599,60.4921,60.4117,60.476,7700.0
2012-08-02 15:40:00,75.18,75.22,75.14,75.2,2500.0,60.4519,60.484,60.4197,60.468,2500.0
2012-08-02 15:45:00,75.25,75.25,75.2,75.21,5900.0,60.5082,60.5082,60.468,60.476,5900.0
2012-08-02 15:50:00,75.25,75.26,75.23,75.26,5400.0,60.5082,60.5162,60.4921,60.5162,5400.0
2012-08-02 15:55:00,75.31,75.34,75.28,75.3,20300.0,60.5564,60.5805,60.5323,60.5484,20300.0
2012-08-03 09:30:00,76.34,76.48,76.34,76.39,24400.0,61.3846,61.4972,61.3846,61.4248,24400.0
2012-08-03 09:35:00,76.36,76.36,76.3,76.31,1800.0,61.4007,61.4007,61.3525,61.3605,1800.0
2012-08-03 09:40:00,76.32,76.41,76.31,76.39,3100.0,61.3685,61.4409,61.3605,61.4248,3100.0
2012-08-03 09:45:00,76.42,76.49,76.42,76.48,2500.0,61.449,61.5052,61.449,61.4972,2500.0
2012-08-03 09:50:00,76.54,76.59,76.54,76.59,4900.0,61.5454,61.5857,61.5454,61.5857,4900.0
2012-08-03 09:55:00,76.59,76.62,76.56,76.56,11600.0,61.5857,61.6098,61.5615,61.5615,11600.0
2012-08-03 10:00:00,76.63,76.69,76.62,76.69,16800.0,61.6178,61.6661,61.6098,61.6661,16800.0
2012-08-03 10:05:00,76.68,76.71,76.67,76.7,5600.0,61.658,61.6821,61.65,61.6741,5600.0
2012-08-03 10:10:00,76.7,76.71,76.68,76.68,4200.0,61.6741,61.6821,61.658,61.658,4200.0
2012-08-03 10:15:00,76.69,76.69,76.63,76.63,1300.0,61.6661,61.6661,61.6178,61.6178,1300.0
2012-08-03 10:20:00,76.68,76.71,76.67,76.69,5900.0,61.658,61.6821,61.65,61.6661,5900.0
2012-08-03 10:25:00,76.7,76.79,76.7,76.79,9500.0,61.6741,61.7465,61.6741,61.7465,9500.0
2012-08-03 10:30:00,76.78,76.78,76.71,76.72,6400.0,61.7384,61.7384,61.6821,61.6902,6400.0
2012-08-03 10:35:00,76.72,76.72,76.68,76.68,3500.0,61.6902,61.6902,61.658,61.658,3500.0
2012-08-03 10:40:00,76.66,76.69,76.66,76.67,8600.0,61.6419,61.6661,61.6419,61.65,8600.0
2012-08-03 10:45:00,76.65,76.65,76.64,76.64,13800.0,61.6339,61.6339,61.6259,61.6259,13800.0
2012-08-03 10:50:00,76.64,76.66,76.62,76.65,2100.0,61.6259,61.6419,61.6098,61.6339,2100.0
2012-08-03 10:55:00,76.66,76.7,76.66,76.69,9700.0,61.6419,61.6741,61.6419,61.6661,9700.0
2012-08-03 11:00:00,76.69,76.69,76.66,76.66,1100.0,61.6661,61.6661,61.6419,61.6419,1100.0
2012-08-03 11:05:00,76.68,76.69,76.66,76.68,3200.0,61.658,61.6661,61.6419,61.658,3200.0
2012-08-03 11:10:00,76.67,76.82,76.67,76.82,3300.0,61.65,61.7706,61.65,61.7706,3300.0
2012-08-03 11:15:00,76.8,76.82,76.75,76.75,4600.0,61.7545,61.7706,61.7143,61.7143,4600.0
2012-08-03 11:20:00,76.77,76.78,76.76,76.76,1400.0,61.7304,61.7384,61.7223,61.7223,1400.0
2012-08-03 11:25:00,76.77,76.79,76.77,76.79,4800.0,61.7304,61.7465,61.7304,61.7465,4800.0
2012-08-03 11:30:00,76.78,76.81,76.78,76.81,5900.0,61.7384,61.7626,61.7384,61.7626,5900.0
2012-08-03 11:35:00,76.81,76.84,76.81,76.84,2600.0,61.7626,61.7867,61.7626,61.7867,2600.0
2012-08-03 11:40:00,76.83,76.84,76.82,76.84,1900.0,61.7786,61.7867,61.7706,61.7867,1900.0
2012-08-03 11:45:00,76.83,76.83,76.79,76.79,700.0,61.7786,61.7786,61.7465,61.7465,700.0
2012-08-03 11:50:00,76.79,76.82,76.78,76.82,3400.0,61.7465,61.7706,61.7384,61.7706,3400.0
2012-08-03 11:55:00,76.84,76.88,76.83,76.87,3300.0,61.7867,61.8188,61.7786,61.8108,3300.0
2012-08-03 12:00:00,76.87,76.87,76.87,76.87,0.0,61.8108,61.8108,61.8108,61.8108,0.0
2012-08-03 12:05:00,76.88,76.88,76.85,76.85,1000.0,61.8188,61.8188,61.7947,61.7947,1000.0
2012-08-03 12:10:00,76.84,76.84,76.84,76.84,1600.0,61.7867,61.7867,61.7867,61.7867,1600.0
2012-08-03 12:15:00,76.83,76.83,76.82,76.83,800.0,61.7786,61.7786,61.7706,61.7786,800.0
2012-08-03 12:20:00,76.84,76.88,76.84,76.88,10300.0,61.7867,61.8188,61.7867,61.8188,10300.0
2012-08-03 12:25:00,76.87,76.89,76.87,76.89,10600.0,61.8108,61.8269,61.8108,61.8269,10600.0
2012-08-03 12:30:00,76.89,76.9,76.86,76.86,2200.0,61.8269,61.8349,61.8028,61.8028,2200.0
2012-08-03 12:35:00,76.83,76.86,76.83,76.86,2800.0,61.7786,61.8028,61.7786,61.8028,2800.0
2012-08-03 12:40:00,76.86,76.87,76.84,76.86,3400.0,61.8028,61.8108,61.7867,61.8028,3400.0
2012-08-03 12:45:00,76.85,76.86,76.81,76.81,1600.0,61.7947,61.8028,61.7626,61.7626,1600.0
2012-08-03 12:50:00,76.82,76.83,76.82,76.83,800.0,61.7706,61.7786,61.7706,61.7786,800.0
2012-08-03 12:55:00,76.81,76.81,76.81,76.81,100.0,61.7626,61.7626,61.7626,61.7626,100.0
2012-08-03 13:00:00,76.82,76.82,76.81,76.81,1700.0,61.7706,61.7706,61.7626,61.7626,1700.0
2012-08-03 13:05:00,76.81,76.81,76.8,76.81,1600.0,61.7626,61.7626,61.7545,61.7626,1600.0
2012-08-03 13:10:00,76.82,76.85,76.82,76.84,5400.0,61.7706,61.7947,61.7706,61.7867,5400.0
2012-08-03 13:15:00,76.84,76.84,76.84,76.84,700.0,61.7867,61.7867,61.7867,61.7867,700.0
2012-08-03 13:20:00,76.81,76.83,76.8,76.8,2400.0,61.7626,61.7786,61.7545,61.7545,2400.0
2012-08-03 13:25:00,76.8,76.81,76.8,76.81,3400.0,61.7545,61.7626,61.7545,61.7626,3400.0
2012-08-03 13:30:00,76.8,76.81,76.78,76.8,4200.0,61.7545,61.7626,61.7384,61.7545,4200.0
2012-08-03 13:35:00,76.79,76.79,76.79,76.79,1000.0,61.7465,61.7465,61.7465,61.7465,1000.0
2012-08-03 13:40:00,76.8,76.8,76.8,76.8,700.0,61.7545,61.7545,61.7545,61.7545,700.0
2012-08-03 13:45:00,76.79,76.79,76.79,76.79,2100.0,61.7465,61.7465,61.7465,61.7465,2100.0
2012-08-03 13:50:00,76.79,76.8,76.78,76.8,1100.0,61.7465,61.7545,61.7384,61.7545,1100.0
2012-08-03 13:55:00,76.8,76.84,76.8,76.83,9100.0,61.7545,61.7867,61.7545,61.7786,9100.0
2012-08-03 14:00:00,76.83,76.85,76.83,76.85,14900.0,61.7786,61.7947,61.7786,61.7947,14900.0
2012-08-03 14:05:00,76.85,76.86,76.84,76.85,1600.0,61.7947,61.8028,61.7867,61.7947,1600.0
2012-08-03 14:10:00,76.84,76.84,76.83,76.83,700.0,61.7867,61.7867,61.7786,61.7786,700.0
2012-08-03 14:15:00,76.84,76.85,76.82,76.85,4000.0,61.7867,61.7947,61.7706,61.7947,4000.0
2012-08-03 14:20:00,76.84,76.88,76.84,76.87,3500.0,61.7867,61.8188,61.7867,61.8108,3500.0
2012-08-03 14:25:00,76.86,76.86,76.84,76.84,2600.0,61.8028,61.8028,61.7867,61.7867,2600.0
2012-08-03 14:30:00,76.84,76.85,76.81,76.81,15400.0,61.7867,61.7947,61.7626,61.7626,15400.0
2012-08-03 14:35:00,76.8,76.82,76.79,76.79,1400.0,61.7545,61.7706,61.7465,61.7465,1400.0
2012-08-03 14:40:00,76.77,76.81,76.77,76.81,800.0,61.7304,61.7626,61.7304,61.7626,800.0
2012-08-03 14:45:00,76.81,76.82,76.79,76.79,2200.0,61.7626,61.7706,61.7465,61.7465,2200.0
2012-08-03 14:50:00,76.8,76.81,76.79,76.81,7900.0,61.7545,61.7626,61.7465,61.7626,7900.0
2012-08-03 14:55:00,76.81,76.81,76.79,76.8,3100.0,61.7626,61.7626,61.7465,61.7545,3100.0
2012-08-03 15:00:00,76.81,76.86,76.81,76.86,11200.0,61.7626,61.8028,61.7626,61.8028,11200.0
2012-08-03 15:05:00,76.86,76.9,76.85,76.86,240000.0,61.8028,61.8349,61.7947,61.8028,240000.0
2012-08-03 15:10:00,76.85,76.86,76.81,76.81,32300.0,61.7947,61.8028,61.7626,61.7626,32300.0
2012-08-03 15:15:00,76.82,76.82,76.8,76.81,6300.0,61.7706,61.7706,61.7545,61.7626,6300.0
2012-08-03 15:20:00,76.8,76.81,76.8,76.8,11500.0,61.7545,61.7626,61.7545,61.7545,11500.0
2012-08-03 15:25:00,76.8,76.8,76.74,76.74,16900.0,61.7545,61.7545,61.7063,61.7063,16900.0
2012-08-03 15:30:00,76.74,76.75,76.67,76.68,45600.0,61.7063,61.7143,61.65,61.658,45600.0
2012-08-03 15:35:00,76.67,76.68,76.59,76.63,24600.0,61.65,61.658,61.5857,61.6178,24600.0
2012-08-03 15:40:00,76.65,76.68,76.65,76.68,16700.0,61.6339,61.658,61.6339,61.658,16700.0
2012-08-03 15:45:00,76.68,76.74,76.68,76.73,12100.0,61.658,61.7063,61.658,61.6982,12100.0
2012-08-03 15:50:00,76.75,76.75,76.64,76.64,13400.0,61.7143,61.7143,61.6259,61.6259,13400.0
2012-08-03 15:55:00,76.64,76.74,76.63,76.74,65300.0,61.6259,61.7063,61.6178,61.7063,65300.0
2012-08-06 09:30:00,76.99,76.99,76.86,76.91,31500.0,61.9073,61.9073,61.8028,61.843,31500.0
2012-08-06 09:35:00,76.91,77.05,76.91,77.03,33100.0,61.843,61.9555,61.843,61.9395,33100.0
2012-08-06 09:40:00,77.02,77.09,76.99,77.07,59900.0,61.9314,61.9877,61.9073,61.9716,59900.0
2012-08-06 09:45:00,77.08,77.15,77.08,77.15,130600.0,61.9797,62.0359,61.9797,62.0359,130600.0
2012-08-06 09:50:00,77.15,77.18,77.11,77.12,62100.0,62.0359,62.0601,62.0038,62.0118,62100.0
2012-08-06 09:55:00,77.12,77.12,77.08,77.09,64500.0,62.0118,62.0118,61.9797,61.9877,64500.0
2012-08-06 10:00:00,77.09,77.15,77.09,77.13,138900.0,61.9877,62.0359,61.9877,62.0199,138900.0
2012-08-06 10:05:00,77.13,77.18,77.13,77.16,111600.0,62.0199,62.0601,62.0199,62.044,111600.0
2012-08-06 10:10:00,77.17,77.18,77.11,77.11,65700.0,62.052,62.0601,62.0038,62.0038,65700.0
2012-08-06 10:15:00,77.11,77.13,77.06,77.12,49700.0,62.0038,62.0199,61.9636,62.0118,49700.0
2012-08-06 10:20:00,77.13,77.14,77.09,77.09,26500.0,62.0199,62.0279,61.9877,61.9877,26500.0
2012-08-06 10:25:00,77.11,77.14,77.1,77.14,6600.0,62.0038,62.0279,61.9957,62.0279,6600.0
2012-08-06 10:30:00,77.13,77.2,77.13,77.17,18200.0,62.0199,62.0761,62.0199,62.052,18200.0
2012-08-06 10:35:00,77.16,77.2,77.15,77.15,21600.0,62.044,62.0761,62.0359,62.0359,21600.0
2012-08-06 10:40:00,77.15,77.16,77.12,77.15,6000.0,62.0359,62.044,62.0118,62.0359,6000.0
2012-08-06 10:45:00,77.15,77.15,77.12,77.14,7400.0,62.0359,62.0359,62.0118,62.0279,7400.0
2012-08-06 10:50:00,77.16,77.17,77.15,77.16,4400.0,62.044,62.052,62.0359,62.044,4400.0
2012-08-06 10:55:00,77.15,77.15,77.13,77.13,11500.0,62.0359,62.0359,62.0199,62.0199,11500.0
2012-08-06 11:00:00,77.13,77.16,77.12,77.16,1900.0,62.0199,62.044,62.0118,62.044,1900.0
2012-08-06 11:05:00,77.17,77.17,77.14,77.14,1900.0,62.052,62.052,62.0279,62.0279,1900.0
2012-08-06 11:10:00,77.12,77.13,77.1,77.11,6900.0,62.0118,62.0199,61.9957,62.0038,6900.0
2012-08-06 11:15:00,77.12,77.13,77.09,77.12,4200.0,62.0118,62.0199,61.9877,62.0118,4200.0
2012-08-06 11:20:00,77.11,77.14,77.11,77.14,1700.0,62.0038,62.0279,62.0038,62.0279,1700.0
2012-08-06 11:25:00,77.15,77.18,77.06,77.06,9200.0,62.0359,62.0601,61.9636,61.9636,9200.0
2012-08-06 11:30:00,77.06,77.11,77.05,77.11,6600.0,61.9636,62.0038,61.9555,62.0038,6600.0
2012-08-06 11:35:00,77.1,77.15,77.1,77.15,2600.0,61.9957,62.0359,61.9957,62.0359,2600.0
2012-08-06 11:40:00,77.12,77.12,77.08,77.09,5700.0,62.0118,62.0118,61.9797,61.9877,5700.0
2012-08-06 11:45:00,77.09,77.1,77.08,77.09,2600.0,61.9877,61.9957,61.9797,61.9877,2600.0
2012-08-06 11:50:00,77.11,77.12,77.11,77.12,1900.0,62.0038,62.0118,62.0038,62.0118,1900.0
2012-08-06 11:55:00,77.13,77.13,77.11,77.12,1500.0,62.0199,62.0199,62.0038,62.0118,1500.0
2012-08-06 12:00:00,77.11,77.12,77.08,77.08,2300.0,62.0038,62.0118,61.9797,61.9797,2300.0
2012-08-06 12:05:00,77.07,77.09,77.07,77.09,900.0,61.9716,61.9877,61.9716,61.9877,900.0
2012-08-06 12:10:00,77.06,77.07,77.06,77.07,2200.0,61.9636,61.9716,61.9636,61.9716,2200.0
2012-08-06 12:15:00,77.11,77.11,77.09,77.1,4500.0,62.0038,62.0038,61.9877,61.9957,4500.0
2012-08-06 12:20:00,77.1,77.12,77.1,77.1,3000.0,61.9957,62.0118,61.9957,61.9957,3000.0
2012-08-06 12:25:00,77.09,77.09,77.09,77.09,900.0,61.9877,61.9877,61.9877,61.9877,900.0
2012-08-06 12:30:00,77.1,77.14,77.09,77.14,4400.0,61.9957,62.0279,61.9877,62.0279,4400.0
2012-08-06 12:35:00,77.15,77.17,77.15,77.16,1900.0,62.0359,62.052,62.0359,62.044,1900.0
2012-08-06 12:40:00,77.15,77.16,77.15,77.15,1900.0,62.0359,62.044,62.0359,62.0359,1900.0
2012-08-06 12:45:00,77.16,77.17,77.15,77.17,1700.0,62.044,62.052,62.0359,62.052,1700.0
2012-08-06 12:50:00,77.18,77.21,77.17,77.2,16400.0,62.0601,62.0842,62.052,62.0761,16400.0
2012-08-06 12:55:00,77.2,77.21,77.18,77.19,15400.0,62.0761,62.0842,62.0601,62.0681,15400.0
2012-08-06 13:00:00,77.17,77.19,77.17,77.19,1400.0,62.052,62.0681,62.052,62.0681,1400.0
2012-08-06 13:05:00,77.17,77.18,77.17,77.18,6000.0,62.052,62.0601,62.052,62.0601,6000.0
2012-08-06 13:10:00,77.18,77.19,77.18,77.19,4800.0,62.0601,62.0681,62.0601,62.0681,4800.0
2012-08-06 13:15:00,77.2,77.21,77.2,77.21,4100.0,62.0761,62.0842,62.0761,62.0842,4100.0
2012-08-06 13:20:00,77.2,77.2,77.19,77.2,900.0,62.0761,62.0761,62.0681,62.0761,900.0
2012-08-06 13:25:00,77.2,77.2,77.2,77.2,700.0,62.0761,62.0761,62.0761,62.0761,700.0
2012-08-06 13:30:00,77.2,77.2,77.2,77.2,600.0,62.0761,62.0761,62.0761,62.0761,600.0
2012-08-06 13:35:00,77.2,77.2,77.15,77.15,2800.0,62.0761,62.0761,62.0359,62.0359,2800.0
2012-08-06 13:40:00,77.14,77.15,77.14,77.15,1200.0,62.0279,62.0359,62.0279,62.0359,1200.0
2012-08-06 13:45:00,77.15,77.16,77.15,77.15,5400.0,62.0359,62.044,62.0359,62.0359,5400.0
2012-08-06 13:50:00,77.11,77.14,77.11,77.14,13300.0,62.0038,62.0279,62.0038,62.0279,13300.0
2012-08-06 13:55:00,77.14,77.15,77.13,77.13,7300.0,62.0279,62.0359,62.0199,62.0199,7300.0
2012-08-06 14:00:00,77.14,77.15,77.12,77.14,11900.0,62.0279,62.0359,62.0118,62.0279,11900.0
2012-08-06 14:05:00,77.15,77.16,77.14,77.16,6700.0,62.0359,62.044,62.0279,62.044,6700.0
2012-08-06 14:10:00,77.16,77.18,77.15,77.17,14900.0,62.044,62.0601,62.0359,62.052,14900.0
2012-08-06 14:15:00,77.16,77.16,77.14,77.15,1100.0,62.044,62.044,62.0279,62.0359,1100.0
2012-08-06 14:20:00,77.17,77.17,77.15,77.15,2000.0,62.052,62.052,62.0359,62.0359,2000.0
2012-08-06 14:25:00,77.15,77.17,77.15,77.17,400.0,62.0359,62.052,62.0359,62.052,400.0
2012-08-06 14:30:00,77.18,77.18,77.17,77.17,14200.0,62.0601,62.0601,62.052,62.052,14200.0
2012-08-06 14:35:00,77.16,77.17,77.16,77.16,2000.0,62.044,62.052,62.044,62.044,2000.0
2012-08-06 14:40:00,77.16,77.18,77.16,77.18,5800.0,62.044,62.0601,62.044,62.0601,5800.0
2012-08-06 14:45:00,77.17,77.18,77.17,77.18,1600.0,62.052,62.0601,62.052,62.0601,1600.0
2012-08-06 14:50:00,77.19,77.2,77.18,77.18,2000.0,62.0681,62.0761,62.0601,62.0601,2000.0
2012-08-06 14:55:00,77.18,77.18,77.15,77.16,2000.0,62.0601,62.0601,62.0359,62.044,2000.0
2012-08-06 15:00:00,77.17,77.19,77.17,77.19,15000.0,62.052,62.0681,62.052,62.0681,15000.0
2012-08-06 15:05:00,77.19,77.19,77.16,77.18,5000.0,62.0681,62.0681,62.044,62.0601,5000.0
2012-08-06 15:10:00,77.18,77.19,77.17,77.17,4100.0,62.0601,62.0681,62.052,62.052,4100.0
2012-08-06 15:15:00,77.17,77.17,77.13,77.14,10100.0,62.052,62.052,62.0199,62.0279,10100.0
2012-08-06 15:20:00,77.14,77.15,77.12,77.13,6200.0,62.0279,62.0359,62.0118,62.0199,6200.0
2012-08-06 15:25:00,77.13,77.16,77.13,77.16,7600.0,62.0199,62.044,62.0199,62.044,7600.0
2012-08-06 15:30:00,77.16,77.17,77.15,77.17,5700.0,62.044,62.052,62.0359,62.052,5700.0
2012-08-06 15:35:00,77.17,77.17,77.14,77.15,9100.0,62.052,62.052,62.0279,62.0359,9100.0
2012-08-06 15:40:00,77.13,77.13,77.11,77.11,21100.0,62.0199,62.0199,62.0038,62.0038,21100.0
2012-08-06 15:45:00,77.11,77.11,77.04,77.06,10900.0,62.0038,62.0038,61.9475,61.9636,10900.0
2012-08-06 15:50:00,77.07,77.07,77.03,77.06,12400.0,61.9716,61.9716,61.9395,61.9636,12400.0
2012-08-06 15:55:00,77.05,77.05,76.89,76.92,89300.0,61.9555,61.9555,61.8269,61.851,89300.0
2012-08-07 09:30:00,77.22,77.3,77.22,77.29,37700.0,62.0922,62.1566,62.0922,62.1485,37700.0
2012-08-07 09:35:00,77.34,77.34,77.31,77.32,12100.0,62.1887,62.1887,62.1646,62.1726,12100.0
2012-08-07 09:40:00,77.32,77.38,77.32,77.38,3300.0,62.1726,62.2209,62.1726,62.2209,3300.0
2012-08-07 09:45:00,77.4,77.41,77.33,77.33,4600.0,62.237,62.245,62.1807,62.1807,4600.0
2012-08-07 09:50:00,77.33,77.36,77.32,77.36,8000.0,62.1807,62.2048,62.1726,62.2048,8000.0
2012-08-07 09:55:00,77.38,77.38,77.36,77.36,4800.0,62.2209,62.2209,62.2048,62.2048,4800.0
2012-08-07 10:00:00,77.39,77.42,77.33,77.41,18900.0,62.2289,62.2531,62.1807,62.245,18900.0
2012-08-07 10:05:00,77.45,77.48,77.43,77.43,9700.0,62.2772,62.3013,62.2611,62.2611,9700.0
2012-08-07 10:10:00,77.47,77.48,77.43,77.48,4500.0,62.2933,62.3013,62.2611,62.3013,4500.0
2012-08-07 10:15:00,77.49,77.49,77.44,77.47,8300.0,62.3093,62.3093,62.2691,62.2933,8300.0
2012-08-07 10:20:00,77.46,77.51,77.46,77.48,4500.0,62.2852,62.3254,62.2852,62.3013,4500.0
2012-08-07 10:25:00,77.49,77.51,77.47,77.47,6800.0,62.3093,62.3254,62.2933,62.2933,6800.0
2012-08-07 10:30:00,77.49,77.49,77.49,77.49,1100.0,62.3093,62.3093,62.3093,62.3093,1100.0
2012-08-07 10:35:00,77.46,77.46,77.42,77.42,10200.0,62.2852,62.2852,62.2531,62.2531,10200.0
2012-08-07 10:40:00,77.43,77.48,77.43,77.48,7400.0,62.2611,62.3013,62.2611,62.3013,7400.0
2012-08-07 10:45:00,77.49,77.49,77.45,77.45,5800.0,62.3093,62.3093,62.2772,62.2772,5800.0
2012-08-07 10:50:00,77.46,77.47,77.45,77.46,3100.0,62.2852,62.2933,62.2772,62.2852,3100.0
2012-08-07 10:55:00,77.46,77.47,77.42,77.45,11000.0,62.2852,62.2933,62.2531,62.2772,11000.0
2012-08-07 11:00:00,77.44,77.45,77.42,77.42,1200.0,62.2691,62.2772,62.2531,62.2531,1200.0
2012-08-07 11:05:00,77.39,77.4,77.35,77.35,900.0,62.2289,62.237,62.1968,62.1968,900.0
2012-08-07 11:10:00,77.36,77.38,77.36,77.37,2400.0,62.2048,62.2209,62.2048,62.2128,2400.0
2012-08-07 11:15:00,77.36,77.39,77.36,77.38,4100.0,62.2048,62.2289,62.2048,62.2209,4100.0
2012-08-07 11:20:00,77.38,77.39,77.37,77.37,4200.0,62.2209,62.2289,62.2128,62.2128,4200.0
2012-08-07 11:25:00,77.41,77.45,77.41,77.45,3400.0,62.245,62.2772,62.245,62.2772,3400.0
2012-08-07 11:30:00,77.45,77.49,77.44,77.49,1300.0,62.2772,62.3093,62.2691,62.3093,1300.0
2012-08-07 11:35:00,77.48,77.52,77.48,77.5,3200.0,62.3013,62.3335,62.3013,62.3174,3200.0
2012-08-07 11:40:00,77.52,77.58,77.52,77.58,3400.0,62.3335,62.3817,62.3335,62.3817,3400.0
2012-08-07 11:45:00,77.57,77.62,77.57,77.62,3400.0,62.3737,62.4139,62.3737,62.4139,3400.0
2012-08-07 11:50:00,77.6,77.62,77.6,77.62,1100.0,62.3978,62.4139,62.3978,62.4139,1100.0
2012-08-07 11:55:00,77.63,77.63,77.61,77.61,2200.0,62.4219,62.4219,62.4058,62.4058,2200.0
2012-08-07 12:00:00,77.62,77.62,77.59,77.61,3700.0,62.4139,62.4139,62.3897,62.4058,3700.0
2012-08-07 12:05:00,77.62,77.62,77.6,77.62,1000.0,62.4139,62.4139,62.3978,62.4139,1000.0
2012-08-07 12:10:00,77.62,77.62,77.59,77.59,1200.0,62.4139,62.4139,62.3897,62.3897,1200.0
2012-08-07 12:15:00,77.6,77.62,77.6,77.61,5000.0,62.3978,62.4139,62.3978,62.4058,5000.0
2012-08-07 12:20:00,77.61,77.61,77.6,77.61,60600.0,62.4058,62.4058,62.3978,62.4058,60600.0
2012-08-07 12:25:00,77.61,77.63,77.6,77.61,10300.0,62.4058,62.4219,62.3978,62.4058,10300.0
2012-08-07 12:30:00,77.61,77.64,77.61,77.64,2400.0,62.4058,62.43,62.4058,62.43,2400.0
2012-08-07 12:35:00,77.64,77.67,77.64,77.66,2800.0,62.43,62.4541,62.43,62.446,2800.0
2012-08-07 12:40:00,77.68,77.68,77.65,77.65,2400.0,62.4621,62.4621,62.438,62.438,2400.0
2012-08-07 12:45:00,77.65,77.67,77.65,77.66,2200.0,62.438,62.4541,62.438,62.446,2200.0
2012-08-07 12:50:00,77.65,77.65,77.63,77.63,6200.0,62.438,62.438,62.4219,62.4219,6200.0
2012-08-07 12:55:00,77.63,77.64,77.63,77.63,800.0,62.4219,62.43,62.4219,62.4219,800.0
2012-08-07 13:00:00,77.62,77.62,77.61,77.61,400.0,62.4139,62.4139,62.4058,62.4058,400.0
2012-08-07 13:05:00,77.61,77.61,77.58,77.6,8700.0,62.4058,62.4058,62.3817,62.3978,8700.0
2012-08-07 13:10:00,77.6,77.61,77.6,77.6,900.0,62.3978,62.4058,62.3978,62.3978,900.0
2012-08-07 13:15:00,77.61,77.62,77.61,77.62,1700.0,62.4058,62.4139,62.4058,62.4139,1700.0
2012-08-07 13:20:00,77.62,77.64,77.62,77.63,5100.0,62.4139,62.43,62.4139,62.4219,5100.0
2012-08-07 13:25:00,77.64,77.64,77.61,77.63,3700.0,62.43,62.43,62.4058,62.4219,3700.0
2012-08-07 13:30:00,77.64,77.64,77.63,77.63,2400.0,62.43,62.43,62.4219,62.4219,2400.0
2012-08-07 13:35:00,77.64,77.64,77.63,77.63,4900.0,62.43,62.43,62.4219,62.4219,4900.0
2012-08-07 13:40:00,77.62,77.63,77.61,77.61,4800.0,62.4139,62.4219,62.4058,62.4058,4800.0
2012-08-07 13:45:00,77.62,77.62,77.6,77.61,5000.0,62.4139,62.4139,62.3978,62.4058,5000.0
2012-08-07 13:50:00,77.6,77.61,77.59,77.6,3300.0,62.3978,62.4058,62.3897,62.3978,3300.0
2012-08-07 13:55:00,77.59,77.59,77.58,77.59,1200.0,62.3897,62.3897,62.3817,62.3897,1200.0
2012-08-07 14:00:00,77.59,77.59,77.57,77.58,3200.0,62.3897,62.3897,62.3737,62.3817,3200.0
2012-08-07 14:05:00,77.58,77.58,77.56,77.58,3700.0,62.3817,62.3817,62.3656,62.3817,3700.0
2012-08-07 14:10:00,77.57,77.57,77.53,77.54,9300.0,62.3737,62.3737,62.3415,62.3495,9300.0
2012-08-07 14:15:00,77.54,77.54,77.53,77.54,3900.0,62.3495,62.3495,62.3415,62.3495,3900.0
2012-08-07 14:20:00,77.53,77.55,77.53,77.54,2900.0,62.3415,62.3576,62.3415,62.3495,2900.0
2012-08-07 14:25:00,77.54,77.54,77.5,77.5,11100.0,62.3495,62.3495,62.3174,62.3174,11100.0
2012-08-07 14:30:00,77.49,77.52,77.49,77.52,4500.0,62.3093,62.3335,62.3093,62.3335,4500.0
2012-08-07 14:35:00,77.52,77.56,77.52,77.55,49200.0,62.3335,62.3656,62.3335,62.3576,49200.0
2012-08-07 14:40:00,77.55,77.55,77.53,77.54,3600.0,62.3576,62.3576,62.3415,62.3495,3600.0
2012-08-07 14:45:00,77.53,77.55,77.53,77.54,4500.0,62.3415,62.3576,62.3415,62.3495,4500.0
2012-08-07 14:50:00,77.55,77.57,77.53,77.54,61700.0,62.3576,62.3737,62.3415,62.3495,61700.0
2012-08-07 14:55:00,77.53,77.54,77.49,77.49,6100.0,62.3415,62.3495,62.3093,62.3093,6100.0
2012-08-07 15:00:00,77.49,77.49,77.43,77.44,5500.0,62.3093,62.3093,62.2611,62.2691,5500.0
2012-08-07 15:05:00,77.43,77.46,77.41,77.43,13500.0,62.2611,62.2852,62.245,62.2611,13500.0
2012-08-07 15:10:00,77.43,77.46,77.4,77.4,10700.0,62.2611,62.2852,62.237,62.237,10700.0
2012-08-07 15:15:00,77.39,77.44,77.39,77.43,2700.0,62.2289,62.2691,62.2289,62.2611,2700.0
2012-08-07 15:20:00,77.43,77.45,77.42,77.45,5400.0,62.2611,62.2772,62.2531,62.2772,5400.0
2012-08-07 15:25:00,77.44,77.48,77.44,77.45,18200.0,62.2691,62.3013,62.2691,62.2772,18200.0
2012-08-07 15:30:00,77.46,77.48,77.4,77.43,8400.0,62.2852,62.3013,62.237,62.2611,8400.0
2012-08-07 15:35:00,77.42,77.42,77.38,77.41,5500.0,62.2531,62.2531,62.2209,62.245,5500.0
2012-08-07 15:40:00,77.4,77.43,77.39,77.43,14400.0,62.237,62.2611,62.2289,62.2611,14400.0
2012-08-07 15:45:00,77.44,77.46,77.41,77.41,11100.0,62.2691,62.2852,62.245,62.245,11100.0
2012-08-07 15:50:00,77.42,77.42,77.36,77.36,7400.0,62.2531,62.2531,62.2048,62.2048,7400.0
2012-08-07 15:55:00,77.36,77.36,77.32,77.33,14700.0,62.2048,62.2048,62.1726,62.1807,14700.0
2012-08-08 09:30:00,77.11,77.13,77.07,77.12,24000.0,62.0038,62.0199,61.9716,62.0118,24000.0
2012-08-08 09:35:00,77.12,77.25,77.1,77.25,6000.0,62.0118,62.1164,61.9957,62.1164,6000.0
2012-08-08 09:40:00,77.24,77.26,77.22,77.22,2100.0,62.1083,62.1244,62.0922,62.0922,2100.0
2012-08-08 09:45:00,77.22,77.22,77.19,77.19,600.0,62.0922,62.0922,62.0681,62.0681,600.0
2012-08-08 09:50:00,77.23,77.29,77.21,77.22,5800.0,62.1003,62.1485,62.0842,62.0922,5800.0
2012-08-08 09:55:00,77.22,77.23,77.21,77.23,5800.0,62.0922,62.1003,62.0842,62.1003,5800.0
2012-08-08 10:00:00,77.24,77.24,77.21,77.23,2400.0,62.1083,62.1083,62.0842,62.1003,2400.0
2012-08-08 10:05:00,77.22,77.22,77.22,77.22,100.0,62.0922,62.0922,62.0922,62.0922,100.0
2012-08-08 10:10:00,77.21,77.27,77.21,77.26,1500.0,62.0842,62.1324,62.0842,62.1244,1500.0
2012-08-08 10:15:00,77.31,77.32,77.29,77.32,3900.0,62.1646,62.1726,62.1485,62.1726,3900.0
2012-08-08 10:20:00,77.31,77.31,77.28,77.28,5500.0,62.1646,62.1646,62.1405,62.1405,5500.0
2012-08-08 10:25:00,77.29,77.29,77.26,77.26,700.0,62.1485,62.1485,62.1244,62.1244,700.0
2012-08-08 10:30:00,77.27,77.28,77.19,77.19,8200.0,62.1324,62.1405,62.0681,62.0681,8200.0
2012-08-08 10:35:00,77.19,77.2,77.18,77.2,3400.0,62.0681,62.0761,62.0601,62.0761,3400.0
2012-08-08 10:40:00,77.19,77.19,77.18,77.18,800.0,62.0681,62.0681,62.0601,62.0601,800.0
2012-08-08 10:45:00,77.19,77.24,77.19,77.23,1800.0,62.0681,62.1083,62.0681,62.1003,1800.0
2012-08-08 10:50:00,77.26,77.29,77.24,77.29,5900.0,62.1244,62.1485,62.1083,62.1485,5900.0
2012-08-08 10:55:00,77.3,77.3,77.25,77.26,6700.0,62.1566,62.1566,62.1164,62.1244,6700.0
2012-08-08 11:00:00,77.25,77.28,77.25,77.27,9800.0,62.1164,62.1405,62.1164,62.1324,9800.0
2012-08-08 11:05:00,77.27,77.29,77.26,77.28,5200.0,62.1324,62.1485,62.1244,62.1405,5200.0
2012-08-08 11:10:00,77.33,77.39,77.33,77.38,3400.0,62.1807,62.2289,62.1807,62.2209,3400.0
2012-08-08 11:15:00,77.41,77.48,77.4,77.48,3000.0,62.245,62.3013,62.237,62.3013,3000.0
2012-08-08 11:20:00,77.48,77.48,77.45,77.46,800.0,62.3013,62.3013,62.2772,62.2852,800.0
2012-08-08 11:25:00,77.48,77.5,77.48,77.5,3800.0,62.3013,62.3174,62.3013,62.3174,3800.0
2012-08-08 11:30:00,77.5,77.5,77.48,77.5,1500.0,62.3174,62.3174,62.3013,62.3174,1500.0
2012-08-08 11:35:00,77.52,77.54,77.51,77.51,3000.0,62.3335,62.3495,62.3254,62.3254,3000.0
2012-08-08 11:40:00,77.52,77.52,77.51,77.52,1400.0,62.3335,62.3335,62.3254,62.3335,1400.0
2012-08-08 11:45:00,77.48,77.48,77.48,77.48,100.0,62.3013,62.3013,62.3013,62.3013,100.0
2012-08-08 11:50:00,77.49,77.49,77.48,77.48,1100.0,62.3093,62.3093,62.3013,62.3013,1100.0
2012-08-08 11:55:00,77.48,77.48,77.44,77.44,2400.0,62.3013,62.3013,62.2691,62.2691,2400.0
2012-08-08 12:00:00,77.43,77.44,77.42,77.44,6200.0,62.2611,62.2691,62.2531,62.2691,6200.0
2012-08-08 12:05:00,77.43,77.43,77.42,77.43,700.0,62.2611,62.2611,62.2531,62.2611,700.0
2012-08-08 12:10:00,77.46,77.46,77.44,77.44,27500.0,62.2852,62.2852,62.2691,62.2691,27500.0
2012-08-08 12:15:00,77.45,77.49,77.45,77.49,3800.0,62.2772,62.3093,62.2772,62.3093,3800.0
2012-08-08 12:20:00,77.48,77.49,77.48,77.49,1000.0,62.3013,62.3093,62.3013,62.3093,1000.0
2012-08-08 12:25:00,77.46,77.46,77.44,77.44,3400.0,62.2852,62.2852,62.2691,62.2691,3400.0
2012-08-08 12:30:00,77.43,77.45,77.42,77.44,3800.0,62.2611,62.2772,62.2531,62.2691,3800.0
2012-08-08 12:35:00,77.43,77.44,77.43,77.44,1200.0,62.2611,62.2691,62.2611,62.2691,1200.0
2012-08-08 12:40:00,77.42,77.42,77.38,77.38,2200.0,62.2531,62.2531,62.2209,62.2209,2200.0
2012-08-08 12:45:00,77.38,77.38,77.34,77.35,13300.0,62.2209,62.2209,62.1887,62.1968,13300.0
2012-08-08 12:50:00,77.33,77.35,77.3,77.35,8300.0,62.1807,62.1968,62.1566,62.1968,8300.0
2012-08-08 12:55:00,77.36,77.4,77.36,77.4,4000.0,62.2048,62.237,62.2048,62.237,4000.0
2012-08-08 13:00:00,77.41,77.47,77.41,77.46,18300.0,62.245,62.2933,62.245,62.2852,18300.0
2012-08-08 13:05:00,77.45,77.45,77.42,77.43,2300.0,62.2772,62.2772,62.2531,62.2611,2300.0
2012-08-08 13:10:00,77.44,77.44,77.4,77.4,3800.0,62.2691,62.2691,62.237,62.237,3800.0
2012-08-08 13:15:00,77.39,77.4,77.39,77.4,12000.0,62.2289,62.237,62.2289,62.237,12000.0
2012-08-08 13:20:00,77.41,77.47,77.4,77.47,10200.0,62.245,62.2933,62.237,62.2933,10200.0
2012-08-08 13:25:00,77.46,77.46,77.44,77.44,800.0,62.2852,62.2852,62.2691,62.2691,800.0
2012-08-08 13:30:00,77.44,77.47,77.43,77.44,4000.0,62.2691,62.2933,62.2611,62.2691,4000.0
2012-08-08 13:35:00,77.43,77.44,77.42,77.42,42300.0,62.2611,62.2691,62.2531,62.2531,42300.0
2012-08-08 13:40:00,77.42,77.42,77.38,77.39,6600.0,62.2531,62.2531,62.2209,62.2289,6600.0
2012-08-08 13:45:00,77.39,77.39,77.39,77.39,5400.0,62.2289,62.2289,62.2289,62.2289,5400.0
2012-08-08 13:50:00,77.4,77.44,77.4,77.43,3800.0,62.237,62.2691,62.237,62.2611,3800.0
2012-08-08 13:55:00,77.42,77.42,77.39,77.39,1300.0,62.2531,62.2531,62.2289,62.2289,1300.0
2012-08-08 14:00:00,77.4,77.4,77.34,77.36,2600.0,62.237,62.237,62.1887,62.2048,2600.0
2012-08-08 14:05:00,77.35,77.35,77.35,77.35,800.0,62.1968,62.1968,62.1968,62.1968,800.0
2012-08-08 14:10:00,77.35,77.36,77.33,77.33,900.0,62.1968,62.2048,62.1807,62.1807,900.0
2012-08-08 14:15:00,77.33,77.33,77.28,77.28,2300.0,62.1807,62.1807,62.1405,62.1405,2300.0
2012-08-08 14:20:00,77.3,77.31,77.29,77.3,3600.0,62.1566,62.1646,62.1485,62.1566,3600.0
2012-08-08 14:25:00,77.3,77.36,77.3,77.34,3900.0,62.1566,62.2048,62.1566,62.1887,3900.0
2012-08-08 14:30:00,77.34,77.34,77.33,77.34,5600.0,62.1887,62.1887,62.1807,62.1887,5600.0
2012-08-08 14:35:00,77.33,77.35,77.33,77.35,10800.0,62.1807,62.1968,62.1807,62.1968,10800.0
2012-08-08 14:40:00,77.34,77.38,77.33,77.36,29500.0,62.1887,62.2209,62.1807,62.2048,29500.0
2012-08-08 14:45:00,77.36,77.36,77.32,77.32,3000.0,62.2048,62.2048,62.1726,62.1726,3000.0
2012-08-08 14:50:00,77.33,77.33,77.31,77.32,4000.0,62.1807,62.1807,62.1646,62.1726,4000.0
2012-08-08 14:55:00,77.31,77.32,77.3,77.32,3600.0,62.1646,62.1726,62.1566,62.1726,3600.0
2012-08-08 15:00:00,77.33,77.37,77.33,77.36,4100.0,62.1807,62.2128,62.1807,62.2048,4100.0
2012-08-08 15:05:00,77.37,77.38,77.37,77.38,3700.0,62.2128,62.2209,62.2128,62.2209,3700.0
2012-08-08 15:10:00,77.37,77.44,77.37,77.42,6100.0,62.2128,62.2691,62.2128,62.2531,6100.0
2012-08-08 15:15:00,77.43,77.46,77.43,77.44,10400.0,62.2611,62.2852,62.2611,62.2691,10400.0
2012-08-08 15:20:00,77.45,77.46,77.45,77.45,4000.0,62.2772,62.2852,62.2772,62.2772,4000.0
2012-08-08 15:25:00,77.45,77.47,77.44,77.44,4800.0,62.2772,62.2933,62.2691,62.2691,4800.0
2012-08-08 15:30:00,77.45,77.47,77.45,77.47,2100.0,62.2772,62.2933,62.2772,62.2933,2100.0
2012-08-08 15:35:00,77.45,77.45,77.43,77.43,2700.0,62.2772,62.2772,62.2611,62.2611,2700.0
2012-08-08 15:40:00,77.39,77.44,77.39,77.42,14000.0,62.2289,62.2691,62.2289,62.2531,14000.0
2012-08-08 15:45:00,77.43,77.46,77.41,77.45,13300.0,62.2611,62.2852,62.245,62.2772,13300.0
2012-08-08 15:50:00,77.44,77.44,77.42,77.42,5600.0,62.2691,62.2691,62.2531,62.2531,5600.0
2012-08-08 15:55:00,77.43,77.43,77.38,77.41,16700.0,62.2611,62.2611,62.2209,62.245,16700.0
2012-08-09 09:30:00,77.35,77.39,77.32,77.39,5600.0,62.1968,62.2289,62.1726,62.2289,5600.0
2012-08-09 09:35:00,77.39,77.45,77.39,77.43,2800.0,62.2289,62.2772,62.2289,62.2611,2800.0
2012-08-09 09:40:00,77.48,77.6,77.48,77.57,8600.0,62.3013,62.3978,62.3013,62.3737,8600.0
2012-08-09 09:45:00,77.55,77.58,77.51,77.51,4900.0,62.3576,62.3817,62.3254,62.3254,4900.0
2012-08-09 09:50:00,77.49,77.55,77.49,77.55,1800.0,62.3093,62.3576,62.3093,62.3576,1800.0
2012-08-09 09:55:00,77.54,77.54,77.45,77.45,2800.0,62.3495,62.3495,62.2772,62.2772,2800.0
2012-08-09 10:00:00,77.46,77.47,77.44,77.47,3800.0,62.2852,62.2933,62.2691,62.2933,3800.0
2012-08-09 10:05:00,77.48,77.51,77.48,77.49,9300.0,62.3013,62.3254,62.3013,62.3093,9300.0
2012-08-09 10:10:00,77.52,77.56,77.52,77.56,7200.0,62.3335,62.3656,62.3335,62.3656,7200.0
2012-08-09 10:15:00,77.54,77.59,77.54,77.59,5300.0,62.3495,62.3897,62.3495,62.3897,5300.0
2012-08-09 10:20:00,77.63,77.65,77.56,77.58,6300.0,62.4219,62.438,62.3656,62.3817,6300.0
2012-08-09 10:25:00,77.57,77.57,77.54,77.56,800.0,62.3737,62.3737,62.3495,62.3656,800.0
2012-08-09 10:30:00,77.55,77.56,77.54,77.55,7000.0,62.3576,62.3656,62.3495,62.3576,7000.0
2012-08-09 10:35:00,77.6,77.6,77.57,77.59,400.0,62.3978,62.3978,62.3737,62.3897,400.0
2012-08-09 10:40:00,77.63,77.63,77.6,77.6,2000.0,62.4219,62.4219,62.3978,62.3978,2000.0
2012-08-09 10:45:00,77.61,77.64,77.61,77.62,1900.0,62.4058,62.43,62.4058,62.4139,1900.0
2012-08-09 10:50:00,77.63,77.67,77.63,77.67,2300.0,62.4219,62.4541,62.4219,62.4541,2300.0
2012-08-09 10:55:00,77.66,77.66,77.64,77.64,3000.0,62.446,62.446,62.43,62.43,3000.0
2012-08-09 11:00:00,77.65,77.65,77.58,77.59,18100.0,62.438,62.438,62.3817,62.3897,18100.0
2012-08-09 11:05:00,77.59,77.63,77.59,77.63,1500.0,62.3897,62.4219,62.3897,62.4219,1500.0
2012-08-09 11:10:00,77.61,77.64,77.6,77.61,4700.0,62.4058,62.43,62.3978,62.4058,4700.0
2012-08-09 11:15:00,77.61,77.62,77.6,77.61,5600.0,62.4058,62.4139,62.3978,62.4058,5600.0
2012-08-09 11:20:00,77.63,77.63,77.61,77.61,1900.0,62.4219,62.4219,62.4058,62.4058,1900.0
2012-08-09 11:25:00,77.59,77.59,77.54,77.56,6700.0,62.3897,62.3897,62.3495,62.3656,6700.0
2012-08-09 11:30:00,77.56,77.58,77.56,77.58,2800.0,62.3656,62.3817,62.3656,62.3817,2800.0
2012-08-09 11:35:00,77.58,77.58,77.57,77.57,1300.0,62.3817,62.3817,62.3737,62.3737,1300.0
2012-08-09 11:40:00,77.56,77.56,77.41,77.42,17400.0,62.3656,62.3656,62.245,62.2531,17400.0
2012-08-09 11:45:00,77.43,77.43,77.4,77.4,5100.0,62.2611,62.2611,62.237,62.237,5100.0
2012-08-09 11:50:00,77.39,77.39,77.32,77.32,6300.0,62.2289,62.2289,62.1726,62.1726,6300.0
2012-08-09 11:55:00,77.33,77.34,77.29,77.34,5100.0,62.1807,62.1887,62.1485,62.1887,5100.0
2012-08-09 12:00:00,77.34,77.36,77.32,77.35,2000.0,62.1887,62.2048,62.1726,62.1968,2000.0
2012-08-09 12:05:00,77.34,77.37,77.33,77.37,3800.0,62.1887,62.2128,62.1807,62.2128,3800.0
2012-08-09 12:10:00,77.38,77.42,77.38,77.39,2200.0,62.2209,62.2531,62.2209,62.2289,2200.0
2012-08-09 12:15:00,77.4,77.41,77.4,77.41,1100.0,62.237,62.245,62.237,62.245,1100.0
2012-08-09 12:20:00,77.4,77.4,77.35,77.37,2400.0,62.237,62.237,62.1968,62.2128,2400.0
2012-08-09 12:25:00,77.38,77.38,77.38,77.38,600.0,62.2209,62.2209,62.2209,62.2209,600.0
2012-08-09 12:30:00,77.38,77.4,77.37,77.4,1700.0,62.2209,62.237,62.2128,62.237,1700.0
2012-08-09 12:35:00,77.4,77.41,77.4,77.41,2700.0,62.237,62.245,62.237,62.245,2700.0
2012-08-09 12:40:00,77.44,77.46,77.44,77.46,2000.0,62.2691,62.2852,62.2691,62.2852,2000.0
2012-08-09 12:45:00,77.47,77.47,77.45,77.45,1600.0,62.2933,62.2933,62.2772,62.2772,1600.0
2012-08-09 12:50:00,77.47,77.52,77.47,77.52,2400.0,62.2933,62.3335,62.2933,62.3335,2400.0
2012-08-09 12:55:00,77.5,77.55,77.49,77.55,3100.0,62.3174,62.3576,62.3093,62.3576,3100.0
2012-08-09 13:00:00,77.56,77.58,77.54,77.54,4000.0,62.3656,62.3817,62.3495,62.3495,4000.0
2012-08-09 13:05:00,77.55,77.55,77.53,77.54,8500.0,62.3576,62.3576,62.3415,62.3495,8500.0
2012-08-09 13:10:00,77.53,77.53,77.5,77.5,11400.0,62.3415,62.3415,62.3174,62.3174,11400.0
2012-08-09 13:15:00,77.49,77.49,77.49,77.49,300.0,62.3093,62.3093,62.3093,62.3093,300.0
2012-08-09 13:20:00,77.49,77.49,77.49,77.49,0.0,62.3093,62.3093,62.3093,62.3093,0.0
2012-08-09 13:25:00,77.49,77.49,77.49,77.49,0.0,62.3093,62.3093,62.3093,62.3093,0.0
2012-08-09 13:30:00,77.52,77.54,77.48,77.48,500.0,62.3335,62.3495,62.3013,62.3013,500.0
2012-08-09 13:35:00,77.49,77.54,77.49,77.53,2200.0,62.3093,62.3495,62.3093,62.3415,2200.0
2012-08-09 13:40:00,77.53,77.53,77.53,77.53,0.0,62.3415,62.3415,62.3415,62.3415,0.0
2012-08-09 13:45:00,77.5,77.5,77.49,77.5,1600.0,62.3174,62.3174,62.3093,62.3174,1600.0
2012-08-09 13:50:00,77.5,77.51,77.5,77.51,300.0,62.3174,62.3254,62.3174,62.3254,300.0
2012-08-09 13:55:00,77.48,77.48,77.48,77.48,300.0,62.3013,62.3013,62.3013,62.3013,300.0
2012-08-09 14:00:00,77.48,77.48,77.48,77.48,0.0,62.3013,62.3013,62.3013,62.3013,0.0
2012-08-09 14:05:00,77.49,77.49,77.48,77.49,2000.0,62.3093,62.3093,62.3013,62.3093,2000.0
2012-08-09 14:10:00,77.51,77.51,77.5,77.51,600.0,62.3254,62.3254,62.3174,62.3254,600.0
2012-08-09 14:15:00,77.49,77.49,77.49,77.49,7400.0,62.3093,62.3093,62.3093,62.3093,7400.0
2012-08-09 14:20:00,77.5,77.52,77.5,77.52,3700.0,62.3174,62.3335,62.3174,62.3335,3700.0
2012-08-09 14:25:00,77.52,77.54,77.51,77.54,2300.0,62.3335,62.3495,62.3254,62.3495,2300.0
2012-08-09 14:30:00,77.54,77.59,77.54,77.59,1200.0,62.3495,62.3897,62.3495,62.3897,1200.0
2012-08-09 14:35:00,77.61,77.61,77.57,77.57,4700.0,62.4058,62.4058,62.3737,62.3737,4700.0
2012-08-09 14:40:00,77.58,77.58,77.56,77.56,10400.0,62.3817,62.3817,62.3656,62.3656,10400.0
2012-08-09 14:45:00,77.56,77.56,77.55,77.56,2600.0,62.3656,62.3656,62.3576,62.3656,2600.0
2012-08-09 14:50:00,77.56,77.6,77.56,77.59,2000.0,62.3656,62.3978,62.3656,62.3897,2000.0
2012-08-09 14:55:00,77.59,77.59,77.57,77.58,5000.0,62.3897,62.3897,62.3737,62.3817,5000.0
2012-08-09 15:00:00,77.58,77.58,77.55,77.55,3800.0,62.3817,62.3817,62.3576,62.3576,3800.0
2012-08-09 15:05:00,77.54,77.54,77.51,77.53,4300.0,62.3495,62.3495,62.3254,62.3415,4300.0
2012-08-09 15:10:00,77.53,77.57,77.52,77.57,9700.0,62.3415,62.3737,62.3335,62.3737,9700.0
2012-08-09 15:15:00,77.59,77.59,77.56,77.57,6500.0,62.3897,62.3897,62.3656,62.3737,6500.0
2012-08-09 15:20:00,77.58,77.58,77.54,77.57,5300.0,62.3817,62.3817,62.3495,62.3737,5300.0
2012-08-09 15:25:00,77.57,77.58,77.55,77.56,11900.0,62.3737,62.3817,62.3576,62.3656,11900.0
2012-08-09 15:30:00,77.56,77.59,77.52,77.52,17600.0,62.3656,62.3897,62.3335,62.3335,17600.0
2012-08-09 15:35:00,77.53,77.55,77.52,77.54,8100.0,62.3415,62.3576,62.3335,62.3495,8100.0
2012-08-09 15:40:00,77.53,77.56,77.52,77.56,7000.0,62.3415,62.3656,62.3335,62.3656,7000.0
2012-08-09 15:45:00,77.56,77.56,77.49,77.51,11600.0,62.3656,62.3656,62.3093,62.3254,11600.0
2012-08-09 15:50:00,77.51,77.54,77.47,77.48,9400.0,62.3254,62.3495,62.2933,62.3013,9400.0
2012-08-09 15:55:00,77.47,77.52,77.46,77.51,39100.0,62.2933,62.3335,62.2852,62.3254,39100.0
2012-08-10 09:30:00,77.27,77.29,77.2,77.2,11000.0,62.1324,62.1485,62.0761,62.0761,11000.0
2012-08-10 09:35:00,77.13,77.21,77.13,77.2,4100.0,62.0199,62.0842,62.0199,62.0761,4100.0
2012-08-10 09:40:00,77.22,77.28,77.22,77.24,4800.0,62.0922,62.1405,62.0922,62.1083,4800.0
2012-08-10 09:45:00,77.25,77.25,77.23,77.23,3200.0,62.1164,62.1164,62.1003,62.1003,3200.0
2012-08-10 09:50:00,77.15,77.18,77.15,77.18,2100.0,62.0359,62.0601,62.0359,62.0601,2100.0
2012-08-10 09:55:00,77.2,77.21,77.18,77.21,1100.0,62.0761,62.0842,62.0601,62.0842,1100.0
2012-08-10 10:00:00,77.21,77.24,77.17,77.21,4600.0,62.0842,62.1083,62.052,62.0842,4600.0
2012-08-10 10:05:00,77.21,77.27,77.21,77.24,4300.0,62.0842,62.1324,62.0842,62.1083,4300.0
2012-08-10 10:10:00,77.31,77.41,77.31,77.38,5400.0,62.1646,62.245,62.1646,62.2209,5400.0
2012-08-10 10:15:00,77.39,77.41,77.33,77.33,3800.0,62.2289,62.245,62.1807,62.1807,3800.0
2012-08-10 10:20:00,77.33,77.35,77.32,77.34,3500.0,62.1807,62.1968,62.1726,62.1887,3500.0
2012-08-10 10:25:00,77.35,77.35,77.33,77.34,1100.0,62.1968,62.1968,62.1807,62.1887,1100.0
2012-08-10 10:30:00,77.37,77.46,77.37,77.44,7800.0,62.2128,62.2852,62.2128,62.2691,7800.0
2012-08-10 10:35:00,77.43,77.43,77.39,77.42,9400.0,62.2611,62.2611,62.2289,62.2531,9400.0
2012-08-10 10:40:00,77.44,77.44,77.41,77.42,1900.0,62.2691,62.2691,62.245,62.2531,1900.0
2012-08-10 10:45:00,77.43,77.44,77.38,77.41,12800.0,62.2611,62.2691,62.2209,62.245,12800.0
2012-08-10 10:50:00,77.38,77.38,77.35,77.38,3400.0,62.2209,62.2209,62.1968,62.2209,3400.0
2012-08-10 10:55:00,77.38,77.4,77.38,77.38,1100.0,62.2209,62.237,62.2209,62.2209,1100.0
2012-08-10 11:00:00,77.41,77.41,77.24,77.24,23600.0,62.245,62.245,62.1083,62.1083,23600.0
2012-08-10 11:05:00,77.23,77.3,77.17,77.29,19000.0,62.1003,62.1566,62.052,62.1485,19000.0
2012-08-10 11:10:00,77.28,77.32,77.28,77.28,4000.0,62.1405,62.1726,62.1405,62.1405,4000.0
2012-08-10 11:15:00,77.3,77.31,77.27,77.27,1800.0,62.1566,62.1646,62.1324,62.1324,1800.0
2012-08-10 11:20:00,77.29,77.34,77.29,77.3,5000.0,62.1485,62.1887,62.1485,62.1566,5000.0
2012-08-10 11:25:00,77.31,77.4,77.3,77.38,10100.0,62.1646,62.237,62.1566,62.2209,10100.0
2012-08-10 11:30:00,77.38,77.39,77.32,77.32,4900.0,62.2209,62.2289,62.1726,62.1726,4900.0
2012-08-10 11:35:00,77.32,77.36,77.32,77.35,4500.0,62.1726,62.2048,62.1726,62.1968,4500.0
2012-08-10 11:40:00,77.35,77.37,77.34,77.34,3400.0,62.1968,62.2128,62.1887,62.1887,3400.0
2012-08-10 11:45:00,77.35,77.38,77.35,77.38,1200.0,62.1968,62.2209,62.1968,62.2209,1200.0
2012-08-10 11:50:00,77.38,77.41,77.38,77.4,1100.0,62.2209,62.245,62.2209,62.237,1100.0
2012-08-10 11:55:00,77.41,77.43,77.4,77.42,3900.0,62.245,62.2611,62.237,62.2531,3900.0
2012-08-10 12:00:00,77.4,77.4,77.39,77.4,800.0,62.237,62.237,62.2289,62.237,800.0
2012-08-10 12:05:00,77.4,77.4,77.38,77.38,8800.0,62.237,62.237,62.2209,62.2209,8800.0
2012-08-10 12:10:00,77.38,77.38,77.36,77.36,1000.0,62.2209,62.2209,62.2048,62.2048,1000.0
2012-08-10 12:15:00,77.36,77.37,77.36,77.36,2600.0,62.2048,62.2128,62.2048,62.2048,2600.0
2012-08-10 12:20:00,77.37,77.37,77.36,77.37,1100.0,62.2128,62.2128,62.2048,62.2128,1100.0
2012-08-10 12:25:00,77.37,77.4,77.36,77.4,600.0,62.2128,62.237,62.2048,62.237,600.0
2012-08-10 12:30:00,77.4,77.41,77.38,77.38,2800.0,62.237,62.245,62.2209,62.2209,2800.0
2012-08-10 12:35:00,77.38,77.4,77.38,77.4,1200.0,62.2209,62.237,62.2209,62.237,1200.0
2012-08-10 12:40:00,77.39,77.39,77.39,77.39,1000.0,62.2289,62.2289,62.2289,62.2289,1000.0
2012-08-10 12:45:00,77.38,77.38,77.33,77.34,15700.0,62.2209,62.2209,62.1807,62.1887,15700.0
2012-08-10 12:50:00,77.34,77.36,77.34,77.36,2000.0,62.1887,62.2048,62.1887,62.2048,2000.0
2012-08-10 12:55:00,77.36,77.36,77.36,77.36,400.0,62.2048,62.2048,62.2048,62.2048,400.0
2012-08-10 13:00:00,77.37,77.37,77.36,77.36,4600.0,62.2128,62.2128,62.2048,62.2048,4600.0
2012-08-10 13:05:00,77.35,77.35,77.32,77.34,5300.0,62.1968,62.1968,62.1726,62.1887,5300.0
2012-08-10 13:10:00,77.32,77.33,77.3,77.33,1100.0,62.1726,62.1807,62.1566,62.1807,1100.0
2012-08-10 13:15:00,77.32,77.34,77.31,77.33,5700.0,62.1726,62.1887,62.1646,62.1807,5700.0
2012-08-10 13:20:00,77.33,77.34,77.33,77.34,400.0,62.1807,62.1887,62.1807,62.1887,400.0
2012-08-10 13:25:00,77.36,77.36,77.36,77.36,600.0,62.2048,62.2048,62.2048,62.2048,600.0
2012-08-10 13:30:00,77.36,77.37,77.35,77.36,1100.0,62.2048,62.2128,62.1968,62.2048,1100.0
2012-08-10 13:35:00,77.39,77.39,77.39,77.39,1000.0,62.2289,62.2289,62.2289,62.2289,1000.0
2012-08-10 13:40:00,77.39,77.44,77.39,77.43,9200.0,62.2289,62.2691,62.2289,62.2611,9200.0
2012-08-10 13:45:00,77.44,77.44,77.41,77.42,26800.0,62.2691,62.2691,62.245,62.2531,26800.0
2012-08-10 13:50:00,77.42,77.42,77.4,77.42,10600.0,62.2531,62.2531,62.237,62.2531,10600.0
2012-08-10 13:55:00,77.42,77.42,77.4,77.4,700.0,62.2531,62.2531,62.237,62.237,700.0
2012-08-10 14:00:00,77.42,77.44,77.42,77.42,6400.0,62.2531,62.2691,62.2531,62.2531,6400.0
2012-08-10 14:05:00,77.4,77.41,77.4,77.4,1800.0,62.237,62.245,62.237,62.237,1800.0
2012-08-10 14:10:00,77.4,77.4,77.37,77.37,9000.0,62.237,62.237,62.2128,62.2128,9000.0
2012-08-10 14:15:00,77.37,77.39,77.36,77.38,5100.0,62.2128,62.2289,62.2048,62.2209,5100.0
2012-08-10 14:20:00,77.38,77.39,77.37,77.39,800.0,62.2209,62.2289,62.2128,62.2289,800.0
2012-08-10 14:25:00,77.39,77.39,77.39,77.39,0.0,62.2289,62.2289,62.2289,62.2289,0.0
2012-08-10 14:30:00,77.41,77.43,77.41,77.43,800.0,62.245,62.2611,62.245,62.2611,800.0
2012-08-10 14:35:00,77.41,77.41,77.4,77.41,1500.0,62.245,62.245,62.237,62.245,1500.0
2012-08-10 14:40:00,77.41,77.41,77.41,77.41,500.0,62.245,62.245,62.245,62.245,500.0
2012-08-10 14:45:00,77.42,77.42,77.42,77.42,200.0,62.2531,62.2531,62.2531,62.2531,200.0
2012-08-10 14:50:00,77.43,77.45,77.43,77.45,2400.0,62.2611,62.2772,62.2611,62.2772,2400.0
2012-08-10 14:55:00,77.46,77.47,77.44,77.44,16300.0,62.2852,62.2933,62.2691,62.2691,16300.0
2012-08-10 15:00:00,77.45,77.46,77.45,77.46,2300.0,62.2772,62.2852,62.2772,62.2852,2300.0
2012-08-10 15:05:00,77.44,77.47,77.44,77.47,5300.0,62.2691,62.2933,62.2691,62.2933,5300.0
2012-08-10 15:10:00,77.46,77.47,77.45,77.47,34900.0,62.2852,62.2933,62.2772,62.2933,34900.0
2012-08-10 15:15:00,77.48,77.51,77.47,77.51,10800.0,62.3013,62.3254,62.2933,62.3254,10800.0
2012-08-10 15:20:00,77.5,77.54,77.5,77.53,10500.0,62.3174,62.3495,62.3174,62.3415,10500.0
2012-08-10 15:25:00,77.52,77.53,77.52,77.53,1000.0,62.3335,62.3415,62.3335,62.3415,1000.0
2012-08-10 15:30:00,77.53,77.54,77.5,77.54,13500.0,62.3415,62.3495,62.3174,62.3495,13500.0
2012-08-10 15:35:00,77.54,77.54,77.5,77.5,9900.0,62.3495,62.3495,62.3174,62.3174,9900.0
2012-08-10 15:40:00,77.5,77.62,77.5,77.62,22800.0,62.3174,62.4139,62.3174,62.4139,22800.0
2012-08-10 15:45:00,77.63,77.68,77.61,77.64,32000.0,62.4219,62.4621,62.4058,62.43,32000.0
2012-08-10 15:50:00,77.64,77.67,77.64,77.67,22500.0,62.43,62.4541,62.43,62.4541,22500.0
2012-08-10 15:55:00,77.68,77.69,77.65,77.65,57200.0,62.4621,62.4702,62.438,62.438,57200.0
2012-08-13 09:30:00,77.53,77.57,77.45,77.51,27100.0,62.3415,62.3737,62.2772,62.3254,27100.0
2012-08-13 09:35:00,77.53,77.59,77.5,77.59,11800.0,62.3415,62.3897,62.3174,62.3897,11800.0
2012-08-13 09:40:00,77.57,77.61,77.56,77.59,4400.0,62.3737,62.4058,62.3656,62.3897,4400.0
2012-08-13 09:45:00,77.58,77.63,77.58,77.61,6400.0,62.3817,62.4219,62.3817,62.4058,6400.0
2012-08-13 09:50:00,77.61,77.65,77.61,77.65,3300.0,62.4058,62.438,62.4058,62.438,3300.0
2012-08-13 09:55:00,77.62,77.62,77.61,77.62,3600.0,62.4139,62.4139,62.4058,62.4139,3600.0
2012-08-13 10:00:00,77.58,77.63,77.58,77.61,4400.0,62.3817,62.4219,62.3817,62.4058,4400.0
2012-08-13 10:05:00,77.59,77.59,77.49,77.5,7000.0,62.3897,62.3897,62.3093,62.3174,7000.0
2012-08-13 10:10:00,77.47,77.47,77.43,77.46,2500.0,62.2933,62.2933,62.2611,62.2852,2500.0
2012-08-13 10:15:00,77.47,77.48,77.44,77.48,5700.0,62.2933,62.3013,62.2691,62.3013,5700.0
2012-08-13 10:20:00,77.43,77.46,77.37,77.37,8500.0,62.2611,62.2852,62.2128,62.2128,8500.0
2012-08-13 10:25:00,77.33,77.39,77.33,77.39,7100.0,62.1807,62.2289,62.1807,62.2289,7100.0
2012-08-13 10:30:00,77.39,77.39,77.31,77.34,18700.0,62.2289,62.2289,62.1646,62.1887,18700.0
2012-08-13 10:35:00,77.34,77.34,77.31,77.33,2400.0,62.1887,62.1887,62.1646,62.1807,2400.0
2012-08-13 10:40:00,77.32,77.39,77.32,77.39,10800.0,62.1726,62.2289,62.1726,62.2289,10800.0
2012-08-13 10:45:00,77.39,77.39,77.35,77.39,7000.0,62.2289,62.2289,62.1968,62.2289,7000.0
2012-08-13 10:50:00,77.37,77.37,77.29,77.31,4500.0,62.2128,62.2128,62.1485,62.1646,4500.0
2012-08-13 10:55:00,77.3,77.31,77.29,77.29,5600.0,62.1566,62.1646,62.1485,62.1485,5600.0
2012-08-13 11:00:00,77.29,77.31,77.21,77.22,9900.0,62.1485,62.1646,62.0842,62.0922,9900.0
2012-08-13 11:05:00,77.21,77.22,77.18,77.22,15000.0,62.0842,62.0922,62.0601,62.0922,15000.0
2012-08-13 11:10:00,77.22,77.23,77.2,77.23,10600.0,62.0922,62.1003,62.0761,62.1003,10600.0
2012-08-13 11:15:00,77.23,77.26,77.21,77.22,6200.0,62.1003,62.1244,62.0842,62.0922,6200.0
2012-08-13 11:20:00,77.23,77.29,77.23,77.28,3900.0,62.1003,62.1485,62.1003,62.1405,3900.0
2012-08-13 11:25:00,77.29,77.32,77.28,77.3,7200.0,62.1485,62.1726,62.1405,62.1566,7200.0
2012-08-13 11:30:00,77.29,77.3,77.27,77.27,15300.0,62.1485,62.1566,62.1324,62.1324,15300.0
2012-08-13 11:35:00,77.28,77.32,77.28,77.32,29400.0,62.1405,62.1726,62.1405,62.1726,29400.0
2012-08-13 11:40:00,77.32,77.32,77.3,77.3,2000.0,62.1726,62.1726,62.1566,62.1566,2000.0
2012-08-13 11:45:00,77.31,77.32,77.31,77.32,7800.0,62.1646,62.1726,62.1646,62.1726,7800.0
2012-08-13 11:50:00,77.32,77.33,77.3,77.33,7000.0,62.1726,62.1807,62.1566,62.1807,7000.0
2012-08-13 11:55:00,77.32,77.33,77.31,77.31,11100.0,62.1726,62.1807,62.1646,62.1646,11100.0
2012-08-13 12:00:00,77.31,77.33,77.26,77.27,8900.0,62.1646,62.1807,62.1244,62.1324,8900.0
2012-08-13 12:05:00,77.26,77.27,77.23,77.23,13000.0,62.1244,62.1324,62.1003,62.1003,13000.0
2012-08-13 12:10:00,77.23,77.28,77.23,77.28,11000.0,62.1003,62.1405,62.1003,62.1405,11000.0
2012-08-13 12:15:00,77.27,77.31,77.26,77.29,13200.0,62.1324,62.1646,62.1244,62.1485,13200.0
2012-08-13 12:20:00,77.29,77.29,77.27,77.28,3600.0,62.1485,62.1485,62.1324,62.1405,3600.0
2012-08-13 12:25:00,77.27,77.28,77.26,77.27,11400.0,62.1324,62.1405,62.1244,62.1324,11400.0
2012-08-13 12:30:00,77.26,77.28,77.26,77.27,4400.0,62.1244,62.1405,62.1244,62.1324,4400.0
2012-08-13 12:35:00,77.26,77.28,77.24,77.26,5800.0,62.1244,62.1405,62.1083,62.1244,5800.0
2012-08-13 12:40:00,77.26,77.3,77.26,77.3,5900.0,62.1244,62.1566,62.1244,62.1566,5900.0
2012-08-13 12:45:00,77.3,77.32,77.27,77.32,37600.0,62.1566,62.1726,62.1324,62.1726,37600.0
2012-08-13 12:50:00,77.32,77.37,77.31,77.35,18700.0,62.1726,62.2128,62.1646,62.1968,18700.0
2012-08-13 12:55:00,77.36,77.39,77.34,77.39,14600.0,62.2048,62.2289,62.1887,62.2289,14600.0
2012-08-13 13:00:00,77.39,77.41,77.37,77.38,19700.0,62.2289,62.245,62.2128,62.2209,19700.0
2012-08-13 13:05:00,77.38,77.38,77.37,77.37,600.0,62.2209,62.2209,62.2128,62.2128,600.0
2012-08-13 13:10:00,77.38,77.38,77.35,77.35,7800.0,62.2209,62.2209,62.1968,62.1968,7800.0
2012-08-13 13:15:00,77.35,77.36,77.35,77.35,500.0,62.1968,62.2048,62.1968,62.1968,500.0
2012-08-13 13:20:00,77.35,77.36,77.32,77.35,11500.0,62.1968,62.2048,62.1726,62.1968,11500.0
2012-08-13 13:25:00,77.36,77.37,77.35,77.35,5200.0,62.2048,62.2128,62.1968,62.1968,5200.0
2012-08-13 13:30:00,77.34,77.35,77.32,77.32,12100.0,62.1887,62.1968,62.1726,62.1726,12100.0
2012-08-13 13:35:00,77.32,77.35,77.32,77.34,14400.0,62.1726,62.1968,62.1726,62.1887,14400.0
2012-08-13 13:40:00,77.34,77.38,77.34,77.38,7800.0,62.1887,62.2209,62.1887,62.2209,7800.0
2012-08-13 13:45:00,77.38,77.42,77.38,77.41,24100.0,62.2209,62.2531,62.2209,62.245,24100.0
2012-08-13 13:50:00,77.42,77.44,77.4,77.4,5400.0,62.2531,62.2691,62.237,62.237,5400.0
2012-08-13 13:55:00,77.41,77.42,77.38,77.4,34900.0,62.245,62.2531,62.2209,62.237,34900.0
2012-08-13 14:00:00,77.41,77.43,77.4,77.4,4200.0,62.245,62.2611,62.237,62.237,4200.0
2012-08-13 14:05:00,77.39,77.4,77.38,77.38,4400.0,62.2289,62.237,62.2209,62.2209,4400.0
2012-08-13 14:10:00,77.39,77.46,77.39,77.46,19400.0,62.2289,62.2852,62.2289,62.2852,19400.0
2012-08-13 14:15:00,77.43,77.47,77.43,77.47,15400.0,62.2611,62.2933,62.2611,62.2933,15400.0
2012-08-13 14:20:00,77.47,77.5,77.46,77.5,12000.0,62.2933,62.3174,62.2852,62.3174,12000.0
2012-08-13 14:25:00,77.51,77.55,77.5,77.5,14300.0,62.3254,62.3576,62.3174,62.3174,14300.0
2012-08-13 14:30:00,77.51,77.53,77.51,77.53,6200.0,62.3254,62.3415,62.3254,62.3415,6200.0
2012-08-13 14:35:00,77.52,77.53,77.51,77.52,2600.0,62.3335,62.3415,62.3254,62.3335,2600.0
2012-08-13 14:40:00,77.52,77.52,77.5,77.5,2300.0,62.3335,62.3335,62.3174,62.3174,2300.0
2012-08-13 14:45:00,77.49,77.5,77.49,77.5,1200.0,62.3093,62.3174,62.3093,62.3174,1200.0
2012-08-13 14:50:00,77.5,77.58,77.49,77.58,12400.0,62.3174,62.3817,62.3093,62.3817,12400.0
2012-08-13 14:55:00,77.56,77.61,77.56,77.57,5900.0,62.3656,62.4058,62.3656,62.3737,5900.0
2012-08-13 15:00:00,77.57,77.58,77.55,77.56,6800.0,62.3737,62.3817,62.3576,62.3656,6800.0
2012-08-13 15:05:00,77.56,77.57,77.52,77.52,23100.0,62.3656,62.3737,62.3335,62.3335,23100.0
2012-08-13 15:10:00,77.53,77.54,77.52,77.52,2700.0,62.3415,62.3495,62.3335,62.3335,2700.0
2012-08-13 15:15:00,77.53,77.53,77.5,77.5,5500.0,62.3415,62.3415,62.3174,62.3174,5500.0
2012-08-13 15:20:00,77.51,77.52,77.48,77.49,8600.0,62.3254,62.3335,62.3013,62.3093,8600.0
2012-08-13 15:25:00,77.49,77.5,77.48,77.48,12000.0,62.3093,62.3174,62.3013,62.3013,12000.0
2012-08-13 15:30:00,77.48,77.5,77.48,77.49,7000.0,62.3013,62.3174,62.3013,62.3093,7000.0
2012-08-13 15:35:00,77.48,77.56,77.47,77.54,13000.0,62.3013,62.3656,62.2933,62.3495,13000.0
2012-08-13 15:40:00,77.53,77.56,77.52,77.55,9900.0,62.3415,62.3656,62.3335,62.3576,9900.0
2012-08-13 15:45:00,77.57,77.57,77.53,77.55,4800.0,62.3737,62.3737,62.3415,62.3576,4800.0
2012-08-13 15:50:00,77.55,77.56,77.5,77.51,8600.0,62.3576,62.3656,62.3174,62.3254,8600.0
2012-08-13 15:55:00,77.52,77.59,77.52,77.59,16600.0,62.3335,62.3897,62.3335,62.3897,16600.0
2012-08-14 09:30:00,77.87,77.94,77.78,77.82,18700.0,62.6149,62.6712,62.5425,62.5747,18700.0
2012-08-14 09:35:00,77.8,77.81,77.74,77.79,17200.0,62.5586,62.5666,62.5104,62.5506,17200.0
2012-08-14 09:40:00,77.78,77.8,77.73,77.8,11100.0,62.5425,62.5586,62.5023,62.5586,11100.0
2012-08-14 09:45:00,77.79,77.83,77.76,77.82,8400.0,62.5506,62.5827,62.5264,62.5747,8400.0
2012-08-14 09:50:00,77.82,77.82,77.74,77.74,5400.0,62.5747,62.5747,62.5104,62.5104,5400.0
2012-08-14 09:55:00,77.72,77.75,77.67,77.74,2100.0,62.4943,62.5184,62.4541,62.5104,2100.0
2012-08-14 10:00:00,77.74,77.81,77.73,77.78,7000.0,62.5104,62.5666,62.5023,62.5425,7000.0
2012-08-14 10:05:00,77.76,77.79,77.72,77.72,9600.0,62.5264,62.5506,62.4943,62.4943,9600.0
2012-08-14 10:10:00,77.71,77.83,77.71,77.82,7100.0,62.4862,62.5827,62.4862,62.5747,7100.0
2012-08-14 10:15:00,77.81,77.83,77.76,77.79,8200.0,62.5666,62.5827,62.5264,62.5506,8200.0
2012-08-14 10:20:00,77.78,77.78,77.73,77.74,8900.0,62.5425,62.5425,62.5023,62.5104,8900.0
2012-08-14 10:25:00,77.72,77.72,77.68,77.72,3700.0,62.4943,62.4943,62.4621,62.4943,3700.0
2012-08-14 10:30:00,77.72,77.72,77.65,77.65,4700.0,62.4943,62.4943,62.438,62.438,4700.0
2012-08-14 10:35:00,77.67,77.69,77.67,77.69,1300.0,62.4541,62.4702,62.4541,62.4702,1300.0
2012-08-14 10:40:00,77.7,77.72,77.7,77.72,500.0,62.4782,62.4943,62.4782,62.4943,500.0
2012-08-14 10:45:00,77.75,77.75,77.73,77.75,3400.0,62.5184,62.5184,62.5023,62.5184,3400.0
2012-08-14 10:50:00,77.76,77.79,77.76,77.79,1400.0,62.5264,62.5506,62.5264,62.5506,1400.0
2012-08-14 10:55:00,77.78,77.8,77.75,77.77,4400.0,62.5425,62.5586,62.5184,62.5345,4400.0
2012-08-14 11:00:00,77.77,77.79,77.76,77.79,2200.0,62.5345,62.5506,62.5264,62.5506,2200.0
2012-08-14 11:05:00,77.79,77.83,77.78,77.79,5700.0,62.5506,62.5827,62.5425,62.5506,5700.0
2012-08-14 11:10:00,77.81,77.82,77.8,77.81,3200.0,62.5666,62.5747,62.5586,62.5666,3200.0
2012-08-14 11:15:00,77.81,77.83,77.8,77.82,9500.0,62.5666,62.5827,62.5586,62.5747,9500.0
2012-08-14 11:20:00,77.81,77.81,77.77,77.79,6600.0,62.5666,62.5666,62.5345,62.5506,6600.0
2012-08-14 11:25:00,77.79,77.83,77.79,77.82,2700.0,62.5506,62.5827,62.5506,62.5747,2700.0
2012-08-14 11:30:00,77.83,77.86,77.83,77.86,5200.0,62.5827,62.6069,62.5827,62.6069,5200.0
2012-08-14 11:35:00,77.86,77.86,77.83,77.84,4200.0,62.6069,62.6069,62.5827,62.5908,4200.0
2012-08-14 11:40:00,77.84,77.85,77.84,77.85,2300.0,62.5908,62.5988,62.5908,62.5988,2300.0
2012-08-14 11:45:00,77.88,77.91,77.88,77.9,8400.0,62.6229,62.6471,62.6229,62.639,8400.0
2012-08-14 11:50:00,77.89,77.89,77.85,77.86,4300.0,62.631,62.631,62.5988,62.6069,4300.0
2012-08-14 11:55:00,77.85,77.86,77.84,77.86,2500.0,62.5988,62.6069,62.5908,62.6069,2500.0
2012-08-14 12:00:00,77.86,77.88,77.85,77.88,5300.0,62.6069,62.6229,62.5988,62.6229,5300.0
2012-08-14 12:05:00,77.88,77.88,77.87,77.88,1900.0,62.6229,62.6229,62.6149,62.6229,1900.0
2012-08-14 12:10:00,77.88,77.88,77.83,77.83,8100.0,62.6229,62.6229,62.5827,62.5827,8100.0
2012-08-14 12:15:00,77.84,77.85,77.82,77.82,6500.0,62.5908,62.5988,62.5747,62.5747,6500.0
2012-08-14 12:20:00,77.81,77.83,77.8,77.83,5800.0,62.5666,62.5827,62.5586,62.5827,5800.0
2012-08-14 12:25:00,77.84,77.85,77.82,77.85,2200.0,62.5908,62.5988,62.5747,62.5988,2200.0
2012-08-14 12:30:00,77.85,77.88,77.82,77.82,8700.0,62.5988,62.6229,62.5747,62.5747,8700.0
2012-08-14 12:35:00,77.82,77.82,77.77,77.77,5800.0,62.5747,62.5747,62.5345,62.5345,5800.0
2012-08-14 12:40:00,77.76,77.76,77.7,77.72,4400.0,62.5264,62.5264,62.4782,62.4943,4400.0
2012-08-14 12:45:00,77.71,77.74,77.69,77.74,6700.0,62.4862,62.5104,62.4702,62.5104,6700.0
2012-08-14 12:50:00,77.75,77.76,77.75,77.76,1300.0,62.5184,62.5264,62.5184,62.5264,1300.0
2012-08-14 12:55:00,77.76,77.76,77.73,77.73,4500.0,62.5264,62.5264,62.5023,62.5023,4500.0
2012-08-14 13:00:00,77.74,77.75,77.74,77.75,5600.0,62.5104,62.5184,62.5104,62.5184,5600.0
2012-08-14 13:05:00,77.77,77.78,77.73,77.74,10800.0,62.5345,62.5425,62.5023,62.5104,10800.0
2012-08-14 13:10:00,77.72,77.73,77.68,77.72,7700.0,62.4943,62.5023,62.4621,62.4943,7700.0
2012-08-14 13:15:00,77.71,77.72,77.68,77.69,5400.0,62.4862,62.4943,62.4621,62.4702,5400.0
2012-08-14 13:20:00,77.67,77.7,77.66,77.7,1900.0,62.4541,62.4782,62.446,62.4782,1900.0
2012-08-14 13:25:00,77.69,77.69,77.68,77.68,700.0,62.4702,62.4702,62.4621,62.4621,700.0
2012-08-14 13:30:00,77.7,77.74,77.7,77.73,3900.0,62.4782,62.5104,62.4782,62.5023,3900.0
2012-08-14 13:35:00,77.72,77.72,77.7,77.7,2400.0,62.4943,62.4943,62.4782,62.4782,2400.0
2012-08-14 13:40:00,77.7,77.73,77.7,77.73,2300.0,62.4782,62.5023,62.4782,62.5023,2300.0
2012-08-14 13:45:00,77.71,77.75,77.71,77.75,5200.0,62.4862,62.5184,62.4862,62.5184,5200.0
2012-08-14 13:50:00,77.74,77.74,77.72,77.73,4200.0,62.5104,62.5104,62.4943,62.5023,4200.0
2012-08-14 13:55:00,77.73,77.73,77.7,77.72,4200.0,62.5023,62.5023,62.4782,62.4943,4200.0
2012-08-14 14:00:00,77.73,77.75,77.73,77.75,5600.0,62.5023,62.5184,62.5023,62.5184,5600.0
2012-08-14 14:05:00,77.73,77.75,77.72,77.74,4400.0,62.5023,62.5184,62.4943,62.5104,4400.0
2012-08-14 14:10:00,77.75,77.76,77.73,77.73,7300.0,62.5184,62.5264,62.5023,62.5023,7300.0
2012-08-14 14:15:00,77.73,77.74,77.7,77.7,7000.0,62.5023,62.5104,62.4782,62.4782,7000.0
2012-08-14 14:20:00,77.69,77.72,77.68,77.72,6800.0,62.4702,62.4943,62.4621,62.4943,6800.0
2012-08-14 14:25:00,77.71,77.72,77.7,77.72,3200.0,62.4862,62.4943,62.4782,62.4943,3200.0
2012-08-14 14:30:00,77.72,77.74,77.72,77.73,4400.0,62.4943,62.5104,62.4943,62.5023,4400.0
2012-08-14 14:35:00,77.73,77.73,77.69,77.7,10600.0,62.5023,62.5023,62.4702,62.4782,10600.0
2012-08-14 14:40:00,77.69,77.72,77.68,77.7,7300.0,62.4702,62.4943,62.4621,62.4782,7300.0
2012-08-14 14:45:00,77.7,77.72,77.69,77.72,27100.0,62.4782,62.4943,62.4702,62.4943,27100.0
2012-08-14 14:50:00,77.72,77.73,77.71,77.71,3700.0,62.4943,62.5023,62.4862,62.4862,3700.0
2012-08-14 14:55:00,77.71,77.75,77.71,77.75,3100.0,62.4862,62.5184,62.4862,62.5184,3100.0
2012-08-14 15:00:00,77.76,77.78,77.75,77.75,5100.0,62.5264,62.5425,62.5184,62.5184,5100.0
2012-08-14 15:05:00,77.73,77.73,77.69,77.69,2200.0,62.5023,62.5023,62.4702,62.4702,2200.0
2012-08-14 15:10:00,77.67,77.7,77.62,77.64,3500.0,62.4541,62.4782,62.4139,62.43,3500.0
2012-08-14 15:15:00,77.65,77.67,77.63,77.67,8200.0,62.438,62.4541,62.4219,62.4541,8200.0
2012-08-14 15:20:00,77.67,77.7,77.66,77.67,10900.0,62.4541,62.4782,62.446,62.4541,10900.0
2012-08-14 15:25:00,77.68,77.69,77.65,77.66,18900.0,62.4621,62.4702,62.438,62.446,18900.0
2012-08-14 15:30:00,77.65,77.66,77.57,77.58,26900.0,62.438,62.446,62.3737,62.3817,26900.0
2012-08-14 15:35:00,77.57,77.58,77.49,77.55,24300.0,62.3737,62.3817,62.3093,62.3576,24300.0
2012-08-14 15:40:00,77.54,77.56,77.49,77.5,24300.0,62.3495,62.3656,62.3093,62.3174,24300.0
2012-08-14 15:45:00,77.51,77.53,77.5,77.53,11700.0,62.3254,62.3415,62.3174,62.3415,11700.0
2012-08-14 15:50:00,77.53,77.53,77.4,77.46,45200.0,62.3415,62.3415,62.237,62.2852,45200.0
2012-08-14 15:55:00,77.45,77.59,77.45,77.59,84900.0,62.2772,62.3897,62.2772,62.3897,84900.0
2012-08-15 09:30:00,77.55,77.61,77.51,77.56,7600.0,62.3576,62.4058,62.3254,62.3656,7600.0
2012-08-15 09:35:00,77.56,77.58,77.52,77.56,3600.0,62.3656,62.3817,62.3335,62.3656,3600.0
2012-08-15 09:40:00,77.59,77.64,77.58,77.63,13400.0,62.3897,62.43,62.3817,62.4219,13400.0
2012-08-15 09:45:00,77.64,77.71,77.62,77.71,4200.0,62.43,62.4862,62.4139,62.4862,4200.0
2012-08-15 09:50:00,77.73,77.76,77.71,77.72,8000.0,62.5023,62.5264,62.4862,62.4943,8000.0
2012-08-15 09:55:00,77.74,77.76,77.72,77.72,14900.0,62.5104,62.5264,62.4943,62.4943,14900.0
2012-08-15 10:00:00,77.72,77.78,77.71,77.78,8200.0,62.4943,62.5425,62.4862,62.5425,8200.0
2012-08-15 10:05:00,77.76,77.77,77.72,77.76,2900.0,62.5264,62.5345,62.4943,62.5264,2900.0
2012-08-15 10:10:00,77.76,77.76,77.7,77.71,3200.0,62.5264,62.5264,62.4782,62.4862,3200.0
2012-08-15 10:15:00,77.72,77.72,77.67,77.68,4700.0,62.4943,62.4943,62.4541,62.4621,4700.0
2012-08-15 10:20:00,77.68,77.7,77.66,77.68,10000.0,62.4621,62.4782,62.446,62.4621,10000.0
2012-08-15 10:25:00,77.69,77.73,77.69,77.69,1800.0,62.4702,62.5023,62.4702,62.4702,1800.0
2012-08-15 10:30:00,77.7,77.74,77.7,77.74,2400.0,62.4782,62.5104,62.4782,62.5104,2400.0
2012-08-15 10:35:00,77.73,77.73,77.67,77.68,1500.0,62.5023,62.5023,62.4541,62.4621,1500.0
2012-08-15 10:40:00,77.68,77.69,77.59,77.61,8400.0,62.4621,62.4702,62.3897,62.4058,8400.0
2012-08-15 10:45:00,77.61,77.63,77.59,77.63,3100.0,62.4058,62.4219,62.3897,62.4219,3100.0
2012-08-15 10:50:00,77.62,77.66,77.62,77.64,6000.0,62.4139,62.446,62.4139,62.43,6000.0
2012-08-15 10:55:00,77.66,77.7,77.66,77.68,15100.0,62.446,62.4782,62.446,62.4621,15100.0
2012-08-15 11:00:00,77.67,77.67,77.64,77.66,3800.0,62.4541,62.4541,62.43,62.446,3800.0
2012-08-15 11:05:00,77.67,77.72,77.67,77.71,9500.0,62.4541,62.4943,62.4541,62.4862,9500.0
2012-08-15 11:10:00,77.71,77.72,77.69,77.72,5900.0,62.4862,62.4943,62.4702,62.4943,5900.0
2012-08-15 11:15:00,77.73,77.74,77.7,77.7,3800.0,62.5023,62.5104,62.4782,62.4782,3800.0
2012-08-15 11:20:00,77.71,77.71,77.68,77.69,2900.0,62.4862,62.4862,62.4621,62.4702,2900.0
2012-08-15 11:25:00,77.69,77.69,77.63,77.65,3200.0,62.4702,62.4702,62.4219,62.438,3200.0
2012-08-15 11:30:00,77.65,77.68,77.64,77.67,2000.0,62.438,62.4621,62.43,62.4541,2000.0
2012-08-15 11:35:00,77.65,77.69,77.65,77.68,1500.0,62.438,62.4702,62.438,62.4621,1500.0
2012-08-15 11:40:00,77.68,77.69,77.67,77.68,700.0,62.4621,62.4702,62.4541,62.4621,700.0
2012-08-15 11:45:00,77.69,77.7,77.69,77.7,1600.0,62.4702,62.4782,62.4702,62.4782,1600.0
2012-08-15 11:50:00,77.73,77.73,77.7,77.71,6100.0,62.5023,62.5023,62.4782,62.4862,6100.0
2012-08-15 11:55:00,77.72,77.73,77.7,77.73,6200.0,62.4943,62.5023,62.4782,62.5023,6200.0
2012-08-15 12:00:00,77.72,77.75,77.72,77.75,2500.0,62.4943,62.5184,62.4943,62.5184,2500.0
2012-08-15 12:05:00,77.75,77.76,77.73,77.74,1900.0,62.5184,62.5264,62.5023,62.5104,1900.0
2012-08-15 12:10:00,77.74,77.74,77.7,77.71,2900.0,62.5104,62.5104,62.4782,62.4862,2900.0
2012-08-15 12:15:00,77.71,77.72,77.71,77.71,600.0,62.4862,62.4943,62.4862,62.4862,600.0
2012-08-15 12:20:00,77.72,77.78,77.71,77.76,12400.0,62.4943,62.5425,62.4862,62.5264,12400.0
2012-08-15 12:25:00,77.75,77.76,77.75,77.75,8500.0,62.5184,62.5264,62.5184,62.5184,8500.0
2012-08-15 12:30:00,77.75,77.76,77.75,77.76,400.0,62.5184,62.5264,62.5184,62.5264,400.0
2012-08-15 12:35:00,77.76,77.78,77.73,77.74,24900.0,62.5264,62.5425,62.5023,62.5104,24900.0
2012-08-15 12:40:00,77.74,77.74,77.72,77.72,1800.0,62.5104,62.5104,62.4943,62.4943,1800.0
2012-08-15 12:45:00,77.73,77.75,77.72,77.73,6400.0,62.5023,62.5184,62.4943,62.5023,6400.0
2012-08-15 12:50:00,77.74,77.74,77.72,77.73,5300.0,62.5104,62.5104,62.4943,62.5023,5300.0
2012-08-15 12:55:00,77.75,77.76,77.74,77.74,2000.0,62.5184,62.5264,62.5104,62.5104,2000.0
2012-08-15 13:00:00,77.74,77.74,77.69,77.7,8400.0,62.5104,62.5104,62.4702,62.4782,8400.0
2012-08-15 13:05:00,77.69,77.7,77.68,77.7,4100.0,62.4702,62.4782,62.4621,62.4782,4100.0
2012-08-15 13:10:00,77.7,77.7,77.69,77.69,600.0,62.4782,62.4782,62.4702,62.4702,600.0
2012-08-15 13:15:00,77.69,77.71,77.69,77.7,76200.0,62.4702,62.4862,62.4702,62.4782,76200.0
2012-08-15 13:20:00,77.7,77.71,77.69,77.69,112400.0,62.4782,62.4862,62.4702,62.4702,112400.0
2012-08-15 13:25:00,77.69,77.69,77.68,77.68,11700.0,62.4702,62.4702,62.4621,62.4621,11700.0
2012-08-15 13:30:00,77.69,77.7,77.69,77.7,3200.0,62.4702,62.4782,62.4702,62.4782,3200.0
2012-08-15 13:35:00,77.69,77.71,77.69,77.71,6000.0,62.4702,62.4862,62.4702,62.4862,6000.0
2012-08-15 13:40:00,77.69,77.7,77.68,77.69,1700.0,62.4702,62.4782,62.4621,62.4702,1700.0
2012-08-15 13:45:00,77.69,77.69,77.65,77.68,6600.0,62.4702,62.4702,62.438,62.4621,6600.0
2012-08-15 13:50:00,77.68,77.69,77.67,77.69,1100.0,62.4621,62.4702,62.4541,62.4702,1100.0
2012-08-15 13:55:00,77.7,77.7,77.67,77.67,5200.0,62.4782,62.4782,62.4541,62.4541,5200.0
2012-08-15 14:00:00,77.67,77.67,77.65,77.66,3400.0,62.4541,62.4541,62.438,62.446,3400.0
2012-08-15 14:05:00,77.66,77.67,77.64,77.64,13900.0,62.446,62.4541,62.43,62.43,13900.0
2012-08-15 14:10:00,77.64,77.65,77.63,77.65,1800.0,62.43,62.438,62.4219,62.438,1800.0
2012-08-15 14:15:00,77.65,77.69,77.63,77.68,15600.0,62.438,62.4702,62.4219,62.4621,15600.0
2012-08-15 14:20:00,77.68,77.7,77.67,77.7,10800.0,62.4621,62.4782,62.4541,62.4782,10800.0
2012-08-15 14:25:00,77.7,77.72,77.7,77.71,6000.0,62.4782,62.4943,62.4782,62.4862,6000.0
2012-08-15 14:30:00,77.71,77.74,77.69,77.69,6100.0,62.4862,62.5104,62.4702,62.4702,6100.0
2012-08-15 14:35:00,77.69,77.73,77.69,77.72,2100.0,62.4702,62.5023,62.4702,62.4943,2100.0
2012-08-15 14:40:00,77.72,77.76,77.72,77.76,7600.0,62.4943,62.5264,62.4943,62.5264,7600.0
2012-08-15 14:45:00,77.77,77.79,77.76,77.79,14100.0,62.5345,62.5506,62.5264,62.5506,14100.0
2012-08-15 14:50:00,77.79,77.86,77.78,77.82,19700.0,62.5506,62.6069,62.5425,62.5747,19700.0
2012-08-15 14:55:00,77.8,77.81,77.79,77.79,1300.0,62.5586,62.5666,62.5506,62.5506,1300.0
2012-08-15 15:00:00,77.8,77.8,77.79,77.79,2400.0,62.5586,62.5586,62.5506,62.5506,2400.0
2012-08-15 15:05:00,77.79,77.8,77.79,77.79,1200.0,62.5506,62.5586,62.5506,62.5506,1200.0
2012-08-15 15:10:00,77.81,77.81,77.78,77.79,2000.0,62.5666,62.5666,62.5425,62.5506,2000.0
2012-08-15 15:15:00,77.79,77.81,77.79,77.8,3700.0,62.5506,62.5666,62.5506,62.5586,3700.0
2012-08-15 15:20:00,77.8,77.8,77.79,77.8,4400.0,62.5586,62.5586,62.5506,62.5586,4400.0
2012-08-15 15:25:00,77.8,77.8,77.71,77.74,17000.0,62.5586,62.5586,62.4862,62.5104,17000.0
2012-08-15 15:30:00,77.73,77.74,77.72,77.72,6200.0,62.5023,62.5104,62.4943,62.4943,6200.0
2012-08-15 15:35:00,77.74,77.74,77.71,77.71,4400.0,62.5104,62.5104,62.4862,62.4862,4400.0
2012-08-15 15:40:00,77.69,77.76,77.69,77.76,9400.0,62.4702,62.5264,62.4702,62.5264,9400.0
2012-08-15 15:45:00,77.76,77.76,77.74,77.75,3900.0,62.5264,62.5264,62.5104,62.5184,3900.0
2012-08-15 15:50:00,77.73,77.77,77.72,77.77,6300.0,62.5023,62.5345,62.4943,62.5345,6300.0
2012-08-15 15:55:00,77.76,77.76,77.71,77.72,21000.0,62.5264,62.5264,62.4862,62.4943,21000.0
2012-08-16 09:30:00,77.86,77.92,77.81,77.83,21900.0,62.6069,62.6551,62.5666,62.5827,21900.0
2012-08-16 09:35:00,77.82,77.82,77.76,77.81,13300.0,62.5747,62.5747,62.5264,62.5666,13300.0
2012-08-16 09:40:00,77.82,77.82,77.73,77.75,2600.0,62.5747,62.5747,62.5023,62.5184,2600.0
2012-08-16 09:45:00,77.75,77.76,77.74,77.76,2300.0,62.5184,62.5264,62.5104,62.5264,2300.0
2012-08-16 09:50:00,77.76,77.79,77.76,77.79,1100.0,62.5264,62.5506,62.5264,62.5506,1100.0
2012-08-16 09:55:00,77.76,77.76,77.73,77.75,800.0,62.5264,62.5264,62.5023,62.5184,800.0
2012-08-16 10:00:00,77.72,77.73,77.66,77.66,4600.0,62.4943,62.5023,62.446,62.446,4600.0
2012-08-16 10:05:00,77.7,77.77,77.7,77.75,600.0,62.4782,62.5345,62.4782,62.5184,600.0
2012-08-16 10:10:00,77.77,77.77,77.73,77.73,2300.0,62.5345,62.5345,62.5023,62.5023,2300.0
2012-08-16 10:15:00,77.69,77.71,77.69,77.69,2100.0,62.4702,62.4862,62.4702,62.4702,2100.0
2012-08-16 10:20:00,77.73,77.81,77.73,77.81,1600.0,62.5023,62.5666,62.5023,62.5666,1600.0
2012-08-16 10:25:00,77.81,77.81,77.8,77.8,600.0,62.5666,62.5666,62.5586,62.5586,600.0
2012-08-16 10:30:00,77.82,77.84,77.82,77.83,1900.0,62.5747,62.5908,62.5747,62.5827,1900.0
2012-08-16 10:35:00,77.83,77.95,77.83,77.94,8400.0,62.5827,62.6792,62.5827,62.6712,8400.0
2012-08-16 10:40:00,77.96,77.98,77.93,77.93,4500.0,62.6873,62.7033,62.6631,62.6631,4500.0
2012-08-16 10:45:00,77.96,77.98,77.94,77.95,6600.0,62.6873,62.7033,62.6712,62.6792,6600.0
2012-08-16 10:50:00,77.99,77.99,77.97,77.97,4200.0,62.7114,62.7114,62.6953,62.6953,4200.0
2012-08-16 10:55:00,77.99,77.99,77.96,77.99,600.0,62.7114,62.7114,62.6873,62.7114,600.0
2012-08-16 11:00:00,77.96,77.97,77.95,77.97,1500.0,62.6873,62.6953,62.6792,62.6953,1500.0
2012-08-16 11:05:00,77.96,77.96,77.95,77.95,800.0,62.6873,62.6873,62.6792,62.6792,800.0
2012-08-16 11:10:00,77.94,78.0,77.94,78.0,2400.0,62.6712,62.7194,62.6712,62.7194,2400.0
2012-08-16 11:15:00,78.0,78.03,78.0,78.03,14000.0,62.7194,62.7435,62.7194,62.7435,14000.0
2012-08-16 11:20:00,78.01,78.01,78.0,78.0,400.0,62.7275,62.7275,62.7194,62.7194,400.0
2012-08-16 11:25:00,78.03,78.03,78.01,78.02,2400.0,62.7435,62.7435,62.7275,62.7355,2400.0
2012-08-16 11:30:00,78.02,78.02,78.0,78.02,900.0,62.7355,62.7355,62.7194,62.7355,900.0
2012-08-16 11:35:00,78.02,78.05,78.02,78.05,1500.0,62.7355,62.7596,62.7355,62.7596,1500.0
2012-08-16 11:40:00,78.06,78.08,78.05,78.08,1500.0,62.7677,62.7838,62.7596,62.7838,1500.0
2012-08-16 11:45:00,78.08,78.11,78.08,78.11,3100.0,62.7838,62.8079,62.7838,62.8079,3100.0
2012-08-16 11:50:00,78.11,78.17,78.11,78.17,6600.0,62.8079,62.8561,62.8079,62.8561,6600.0
2012-08-16 11:55:00,78.18,78.18,78.16,78.16,1200.0,62.8642,62.8642,62.8481,62.8481,1200.0
2012-08-16 12:00:00,78.16,78.16,78.14,78.14,800.0,62.8481,62.8481,62.832,62.832,800.0
2012-08-16 12:05:00,78.15,78.18,78.13,78.18,900.0,62.84,62.8642,62.824,62.8642,900.0
2012-08-16 12:10:00,78.18,78.18,78.17,78.18,4700.0,62.8642,62.8642,62.8561,62.8642,4700.0
2012-08-16 12:15:00,78.17,78.2,78.17,78.19,3600.0,62.8561,62.8802,62.8561,62.8722,3600.0
2012-08-16 12:20:00,78.18,78.2,78.18,78.2,2300.0,62.8642,62.8802,62.8642,62.8802,2300.0
2012-08-16 12:25:00,78.18,78.18,78.15,78.15,2700.0,62.8642,62.8642,62.84,62.84,2700.0
2012-08-16 12:30:00,78.15,78.15,78.13,78.13,800.0,62.84,62.84,62.824,62.824,800.0
2012-08-16 12:35:00,78.13,78.18,78.13,78.18,10100.0,62.824,62.8642,62.824,62.8642,10100.0
2012-08-16 12:40:00,78.17,78.19,78.17,78.17,700.0,62.8561,62.8722,62.8561,62.8561,700.0
2012-08-16 12:45:00,78.17,78.17,78.16,78.16,1200.0,62.8561,62.8561,62.8481,62.8481,1200.0
2012-08-16 12:50:00,78.18,78.2,78.18,78.2,3700.0,62.8642,62.8802,62.8642,62.8802,3700.0
2012-08-16 12:55:00,78.2,78.22,78.19,78.21,2000.0,62.8802,62.8963,62.8722,62.8883,2000.0
2012-08-16 13:00:00,78.21,78.21,78.2,78.2,1100.0,62.8883,62.8883,62.8802,62.8802,1100.0
2012-08-16 13:05:00,78.21,78.22,78.21,78.22,7000.0,62.8883,62.8963,62.8883,62.8963,7000.0
2012-08-16 13:10:00,78.23,78.23,78.23,78.23,1200.0,62.9044,62.9044,62.9044,62.9044,1200.0
2012-08-16 13:15:00,78.23,78.26,78.23,78.26,4600.0,62.9044,62.9285,62.9044,62.9285,4600.0
2012-08-16 13:20:00,78.26,78.26,78.24,78.24,400.0,62.9285,62.9285,62.9124,62.9124,400.0
2012-08-16 13:25:00,78.25,78.25,78.23,78.24,1800.0,62.9204,62.9204,62.9044,62.9124,1800.0
2012-08-16 13:30:00,78.23,78.25,78.23,78.25,1500.0,62.9044,62.9204,62.9044,62.9204,1500.0
2012-08-16 13:35:00,78.25,78.25,78.23,78.23,1600.0,62.9204,62.9204,62.9044,62.9044,1600.0
2012-08-16 13:40:00,78.24,78.24,78.2,78.2,600.0,62.9124,62.9124,62.8802,62.8802,600.0
2012-08-16 13:45:00,78.19,78.2,78.19,78.2,2600.0,62.8722,62.8802,62.8722,62.8802,2600.0
2012-08-16 13:50:00,78.22,78.23,78.22,78.23,600.0,62.8963,62.9044,62.8963,62.9044,600.0
2012-08-16 13:55:00,78.23,78.23,78.21,78.22,4800.0,62.9044,62.9044,62.8883,62.8963,4800.0
2012-08-16 14:00:00,78.22,78.24,78.22,78.24,1900.0,62.8963,62.9124,62.8963,62.9124,1900.0
2012-08-16 14:05:00,78.25,78.31,78.25,78.3,4700.0,62.9204,62.9687,62.9204,62.9607,4700.0
2012-08-16 14:10:00,78.28,78.3,78.28,78.28,6200.0,62.9446,62.9607,62.9446,62.9446,6200.0
2012-08-16 14:15:00,78.28,78.29,78.27,78.28,2700.0,62.9446,62.9526,62.9365,62.9446,2700.0
2012-08-16 14:20:00,78.28,78.29,78.27,78.28,1600.0,62.9446,62.9526,62.9365,62.9446,1600.0
2012-08-16 14:25:00,78.27,78.3,78.27,78.29,5400.0,62.9365,62.9607,62.9365,62.9526,5400.0
2012-08-16 14:30:00,78.3,78.41,78.3,78.39,17100.0,62.9607,63.0491,62.9607,63.033,17100.0
2012-08-16 14:35:00,78.4,78.4,78.38,78.38,4000.0,63.0411,63.0411,63.025,63.025,4000.0
2012-08-16 14:40:00,78.39,78.4,78.38,78.4,7200.0,63.033,63.0411,63.025,63.0411,7200.0
2012-08-16 14:45:00,78.39,78.39,78.37,78.37,8300.0,63.033,63.033,63.0169,63.0169,8300.0
2012-08-16 14:50:00,78.39,78.39,78.35,78.35,4000.0,63.033,63.033,63.0009,63.0009,4000.0
2012-08-16 14:55:00,78.36,78.36,78.34,78.34,5500.0,63.0089,63.0089,62.9928,62.9928,5500.0
2012-08-16 15:00:00,78.33,78.33,78.29,78.32,5000.0,62.9848,62.9848,62.9526,62.9767,5000.0
2012-08-16 15:05:00,78.32,78.33,78.31,78.31,3200.0,62.9767,62.9848,62.9687,62.9687,3200.0
2012-08-16 15:10:00,78.32,78.36,78.32,78.36,2300.0,62.9767,63.0089,62.9767,63.0089,2300.0
2012-08-16 15:15:00,78.37,78.39,78.37,78.37,1800.0,63.0169,63.033,63.0169,63.0169,1800.0
2012-08-16 15:20:00,78.38,78.38,78.36,78.37,1900.0,63.025,63.025,63.0089,63.0169,1900.0
2012-08-16 15:25:00,78.38,78.4,78.38,78.39,1700.0,63.025,63.0411,63.025,63.033,1700.0
2012-08-16 15:30:00,78.39,78.39,78.36,78.37,4500.0,63.033,63.033,63.0089,63.0169,4500.0
2012-08-16 15:35:00,78.37,78.37,78.36,78.36,4600.0,63.0169,63.0169,63.0089,63.0089,4600.0
2012-08-16 15:40:00,78.37,78.37,78.3,78.32,8000.0,63.0169,63.0169,62.9607,62.9767,8000.0
2012-08-16 15:45:00,78.32,78.35,78.32,78.32,5800.0,62.9767,63.0009,62.9767,62.9767,5800.0
2012-08-16 15:50:00,78.31,78.33,78.24,78.27,19600.0,62.9687,62.9848,62.9124,62.9365,19600.0
2012-08-16 15:55:00,78.27,78.3,78.24,78.3,32900.0,62.9365,62.9607,62.9124,62.9607,32900.0
2012-08-17 09:30:00,78.43,78.44,78.35,78.37,13800.0,63.0652,63.0732,63.0009,63.0169,13800.0
2012-08-17 09:35:00,78.37,78.38,78.34,78.34,9100.0,63.0169,63.025,62.9928,62.9928,9100.0
2012-08-17 09:40:00,78.34,78.34,78.31,78.33,9000.0,62.9928,62.9928,62.9687,62.9848,9000.0
2012-08-17 09:45:00,78.29,78.35,78.28,78.34,2900.0,62.9526,63.0009,62.9446,62.9928,2900.0
2012-08-17 09:50:00,78.35,78.37,78.31,78.31,2300.0,63.0009,63.0169,62.9687,62.9687,2300.0
2012-08-17 09:55:00,78.36,78.39,78.35,78.38,5500.0,63.0089,63.033,63.0009,63.025,5500.0
2012-08-17 10:00:00,78.4,78.4,78.29,78.29,9200.0,63.0411,63.0411,62.9526,62.9526,9200.0
2012-08-17 10:05:00,78.36,78.38,78.35,78.35,30500.0,63.0089,63.025,63.0009,63.0009,30500.0
2012-08-17 10:10:00,78.37,78.38,78.37,78.38,700.0,63.0169,63.025,63.0169,63.025,700.0
2012-08-17 10:15:00,78.33,78.36,78.33,78.36,900.0,62.9848,63.0089,62.9848,63.0089,900.0
2012-08-17 10:20:00,78.35,78.35,78.33,78.33,800.0,63.0009,63.0009,62.9848,62.9848,800.0
2012-08-17 10:25:00,78.32,78.32,78.32,78.32,700.0,62.9767,62.9767,62.9767,62.9767,700.0
2012-08-17 10:30:00,78.3,78.32,78.3,78.32,1000.0,62.9607,62.9767,62.9607,62.9767,1000.0
2012-08-17 10:35:00,78.33,78.34,78.31,78.31,700.0,62.9848,62.9928,62.9687,62.9687,700.0
2012-08-17 10:40:00,78.32,78.33,78.27,78.27,8600.0,62.9767,62.9848,62.9365,62.9365,8600.0
2012-08-17 10:45:00,78.28,78.28,78.25,78.25,200.0,62.9446,62.9446,62.9204,62.9204,200.0
2012-08-17 10:50:00,78.27,78.3,78.27,78.3,1400.0,62.9365,62.9607,62.9365,62.9607,1400.0
2012-08-17 10:55:00,78.28,78.32,78.28,78.32,2500.0,62.9446,62.9767,62.9446,62.9767,2500.0
2012-08-17 11:00:00,78.31,78.34,78.3,78.31,4800.0,62.9687,62.9928,62.9607,62.9687,4800.0
2012-08-17 11:05:00,78.3,78.31,78.29,78.31,2600.0,62.9607,62.9687,62.9526,62.9687,2600.0
2012-08-17 11:10:00,78.31,78.33,78.3,78.32,2500.0,62.9687,62.9848,62.9607,62.9767,2500.0
2012-08-17 11:15:00,78.28,78.28,78.28,78.28,1700.0,62.9446,62.9446,62.9446,62.9446,1700.0
2012-08-17 11:20:00,78.28,78.31,78.28,78.31,200.0,62.9446,62.9687,62.9446,62.9687,200.0
2012-08-17 11:25:00,78.31,78.34,78.3,78.32,2400.0,62.9687,62.9928,62.9607,62.9767,2400.0
2012-08-17 11:30:00,78.3,78.34,78.29,78.34,1400.0,62.9607,62.9928,62.9526,62.9928,1400.0
2012-08-17 11:35:00,78.34,78.38,78.34,78.38,1500.0,62.9928,63.025,62.9928,63.025,1500.0
2012-08-17 11:40:00,78.36,78.37,78.35,78.37,8100.0,63.0089,63.0169,63.0009,63.0169,8100.0
2012-08-17 11:45:00,78.36,78.36,78.34,78.34,1100.0,63.0089,63.0089,62.9928,62.9928,1100.0
2012-08-17 11:50:00,78.37,78.4,78.35,78.4,9700.0,63.0169,63.0411,63.0009,63.0411,9700.0
2012-08-17 11:55:00,78.38,78.39,78.38,78.38,1200.0,63.025,63.033,63.025,63.025,1200.0
2012-08-17 12:00:00,78.39,78.4,78.37,78.39,3900.0,63.033,63.0411,63.0169,63.033,3900.0
2012-08-17 12:05:00,78.39,78.39,78.38,78.38,1100.0,63.033,63.033,63.025,63.025,1100.0
2012-08-17 12:10:00,78.36,78.38,78.36,78.36,1600.0,63.0089,63.025,63.0089,63.0089,1600.0
2012-08-17 12:15:00,78.37,78.38,78.36,78.38,700.0,63.0169,63.025,63.0089,63.025,700.0
2012-08-17 12:20:00,78.37,78.38,78.37,78.38,2200.0,63.0169,63.025,63.0169,63.025,2200.0
2012-08-17 12:25:00,78.37,78.37,78.37,78.37,300.0,63.0169,63.0169,63.0169,63.0169,300.0
2012-08-17 12:30:00,78.36,78.36,78.35,78.35,7800.0,63.0089,63.0089,63.0009,63.0009,7800.0
2012-08-17 12:35:00,78.35,78.35,78.31,78.33,600.0,63.0009,63.0009,62.9687,62.9848,600.0
2012-08-17 12:40:00,78.33,78.36,78.33,78.36,2600.0,62.9848,63.0089,62.9848,63.0089,2600.0
2012-08-17 12:45:00,78.38,78.38,78.35,78.37,1800.0,63.025,63.025,63.0009,63.0169,1800.0
2012-08-17 12:50:00,78.34,78.34,78.32,78.32,300.0,62.9928,62.9928,62.9767,62.9767,300.0
2012-08-17 12:55:00,78.29,78.31,78.28,78.31,2300.0,62.9526,62.9687,62.9446,62.9687,2300.0
2012-08-17 13:00:00,78.31,78.33,78.31,78.33,700.0,62.9687,62.9848,62.9687,62.9848,700.0
2012-08-17 13:05:00,78.32,78.32,78.32,78.32,200.0,62.9767,62.9767,62.9767,62.9767,200.0
2012-08-17 13:10:00,78.33,78.34,78.33,78.34,500.0,62.9848,62.9928,62.9848,62.9928,500.0
2012-08-17 13:15:00,78.35,78.35,78.35,78.35,1600.0,63.0009,63.0009,63.0009,63.0009,1600.0
2012-08-17 13:20:00,78.35,78.35,78.33,78.34,1100.0,63.0009,63.0009,62.9848,62.9928,1100.0
2012-08-17 13:25:00,78.34,78.35,78.32,78.35,22300.0,62.9928,63.0009,62.9767,63.0009,22300.0
2012-08-17 13:30:00,78.35,78.38,78.34,78.38,14200.0,63.0009,63.025,62.9928,63.025,14200.0
2012-08-17 13:35:00,78.38,78.38,78.37,78.37,1300.0,63.025,63.025,63.0169,63.0169,1300.0
2012-08-17 13:40:00,78.37,78.37,78.36,78.36,500.0,63.0169,63.0169,63.0089,63.0089,500.0
2012-08-17 13:45:00,78.37,78.37,78.34,78.34,2600.0,63.0169,63.0169,62.9928,62.9928,2600.0
2012-08-17 13:50:00,78.36,78.36,78.34,78.34,300.0,63.0089,63.0089,62.9928,62.9928,300.0
2012-08-17 13:55:00,78.35,78.35,78.35,78.35,1200.0,63.0009,63.0009,63.0009,63.0009,1200.0
2012-08-17 14:00:00,78.34,78.35,78.33,78.34,1600.0,62.9928,63.0009,62.9848,62.9928,1600.0
2012-08-17 14:05:00,78.34,78.34,78.33,78.33,500.0,62.9928,62.9928,62.9848,62.9848,500.0
2012-08-17 14:10:00,78.33,78.34,78.33,78.34,900.0,62.9848,62.9928,62.9848,62.9928,900.0
2012-08-17 14:15:00,78.34,78.34,78.34,78.34,300.0,62.9928,62.9928,62.9928,62.9928,300.0
2012-08-17 14:20:00,78.36,78.36,78.36,78.36,300.0,63.0089,63.0089,63.0089,63.0089,300.0
2012-08-17 14:25:00,78.36,78.4,78.36,78.39,4400.0,63.0089,63.0411,63.0089,63.033,4400.0
2012-08-17 14:30:00,78.4,78.4,78.39,78.39,3000.0,63.0411,63.0411,63.033,63.033,3000.0
2012-08-17 14:35:00,78.39,78.4,78.39,78.39,1100.0,63.033,63.0411,63.033,63.033,1100.0
2012-08-17 14:40:00,78.4,78.4,78.38,78.4,12600.0,63.0411,63.0411,63.025,63.0411,12600.0
2012-08-17 14:45:00,78.39,78.41,78.39,78.41,600.0,63.033,63.0491,63.033,63.0491,600.0
2012-08-17 14:50:00,78.41,78.42,78.4,78.4,5800.0,63.0491,63.0571,63.0411,63.0411,5800.0
2012-08-17 14:55:00,78.4,78.42,78.4,78.41,400.0,63.0411,63.0571,63.0411,63.0491,400.0
2012-08-17 15:00:00,78.42,78.44,78.42,78.44,2300.0,63.0571,63.0732,63.0571,63.0732,2300.0
2012-08-17 15:05:00,78.44,78.45,78.42,78.43,1600.0,63.0732,63.0813,63.0571,63.0652,1600.0
2012-08-17 15:10:00,78.4,78.41,78.39,78.39,3800.0,63.0411,63.0491,63.033,63.033,3800.0
2012-08-17 15:15:00,78.4,78.41,78.38,78.4,3000.0,63.0411,63.0491,63.025,63.0411,3000.0
2012-08-17 15:20:00,78.4,78.4,78.39,78.39,500.0,63.0411,63.0411,63.033,63.033,500.0
2012-08-17 15:25:00,78.4,78.4,78.39,78.39,1900.0,63.0411,63.0411,63.033,63.033,1900.0
2012-08-17 15:30:00,78.38,78.38,78.34,78.34,8900.0,63.025,63.025,62.9928,62.9928,8900.0
2012-08-17 15:35:00,78.34,78.36,78.33,78.35,6000.0,62.9928,63.0089,62.9848,63.0009,6000.0
2012-08-17 15:40:00,78.35,78.39,78.34,78.39,1800.0,63.0009,63.033,62.9928,63.033,1800.0
2012-08-17 15:45:00,78.4,78.41,78.39,78.41,1200.0,63.0411,63.0491,63.033,63.0491,1200.0
2012-08-17 15:50:00,78.42,78.42,78.37,78.42,12300.0,63.0571,63.0571,63.0169,63.0571,12300.0
2012-08-17 15:55:00,78.41,78.5,78.39,78.46,62800.0,63.0491,63.1215,63.033,63.0893,62800.0
2012-08-20 09:30:00,78.35,78.38,78.34,78.34,11800.0,63.0009,63.025,62.9928,62.9928,11800.0
2012-08-20 09:35:00,78.32,78.32,78.29,78.29,3200.0,62.9767,62.9767,62.9526,62.9526,3200.0
2012-08-20 09:40:00,78.28,78.39,78.27,78.39,4600.0,62.9446,63.033,62.9365,63.033,4600.0
2012-08-20 09:45:00,78.39,78.4,78.32,78.32,11700.0,63.033,63.0411,62.9767,62.9767,11700.0
2012-08-20 09:50:00,78.35,78.41,78.35,78.38,4700.0,63.0009,63.0491,63.0009,63.025,4700.0
2012-08-20 09:55:00,78.36,78.36,78.22,78.24,14600.0,63.0089,63.0089,62.8963,62.9124,14600.0
2012-08-20 10:00:00,78.23,78.27,78.22,78.27,3600.0,62.9044,62.9365,62.8963,62.9365,3600.0
2012-08-20 10:05:00,78.26,78.26,78.19,78.25,9100.0,62.9285,62.9285,62.8722,62.9204,9100.0
2012-08-20 10:10:00,78.23,78.26,78.19,78.2,7000.0,62.9044,62.9285,62.8722,62.8802,7000.0
2012-08-20 10:15:00,78.2,78.2,78.17,78.18,5200.0,62.8802,62.8802,62.8561,62.8642,5200.0
2012-08-20 10:20:00,78.17,78.18,78.1,78.1,2800.0,62.8561,62.8642,62.7998,62.7998,2800.0
2012-08-20 10:25:00,78.12,78.18,78.12,78.18,1100.0,62.8159,62.8642,62.8159,62.8642,1100.0
2012-08-20 10:30:00,78.17,78.17,78.12,78.14,2500.0,62.8561,62.8561,62.8159,62.832,2500.0
2012-08-20 10:35:00,78.17,78.17,78.16,78.16,5300.0,62.8561,62.8561,62.8481,62.8481,5300.0
2012-08-20 10:40:00,78.17,78.17,78.12,78.15,5900.0,62.8561,62.8561,62.8159,62.84,5900.0
2012-08-20 10:45:00,78.15,78.22,78.15,78.22,1900.0,62.84,62.8963,62.84,62.8963,1900.0
2012-08-20 10:50:00,78.22,78.23,78.21,78.23,22300.0,62.8963,62.9044,62.8883,62.9044,22300.0
2012-08-20 10:55:00,78.21,78.26,78.21,78.25,7800.0,62.8883,62.9285,62.8883,62.9204,7800.0
2012-08-20 11:00:00,78.24,78.24,78.22,78.24,3100.0,62.9124,62.9124,62.8963,62.9124,3100.0
2012-08-20 11:05:00,78.23,78.24,78.22,78.22,1300.0,62.9044,62.9124,62.8963,62.8963,1300.0
2012-08-20 11:10:00,78.22,78.26,78.22,78.26,900.0,62.8963,62.9285,62.8963,62.9285,900.0
2012-08-20 11:15:00,78.23,78.24,78.23,78.24,600.0,62.9044,62.9124,62.9044,62.9124,600.0
2012-08-20 11:20:00,78.23,78.28,78.23,78.24,2800.0,62.9044,62.9446,62.9044,62.9124,2800.0
2012-08-20 11:25:00,78.22,78.22,78.21,78.21,700.0,62.8963,62.8963,62.8883,62.8883,700.0
2012-08-20 11:30:00,78.19,78.2,78.18,78.2,1400.0,62.8722,62.8802,62.8642,62.8802,1400.0
2012-08-20 11:35:00,78.19,78.22,78.19,78.21,1100.0,62.8722,62.8963,62.8722,62.8883,1100.0
2012-08-20 11:40:00,78.21,78.23,78.2,78.23,1000.0,62.8883,62.9044,62.8802,62.9044,1000.0
2012-08-20 11:45:00,78.24,78.24,78.24,78.24,400.0,62.9124,62.9124,62.9124,62.9124,400.0
2012-08-20 11:50:00,78.25,78.3,78.25,78.29,4400.0,62.9204,62.9607,62.9204,62.9526,4400.0
2012-08-20 11:55:00,78.3,78.32,78.29,78.3,3200.0,62.9607,62.9767,62.9526,62.9607,3200.0
2012-08-20 12:00:00,78.3,78.3,78.29,78.3,1200.0,62.9607,62.9607,62.9526,62.9607,1200.0
2012-08-20 12:05:00,78.31,78.34,78.31,78.34,2500.0,62.9687,62.9928,62.9687,62.9928,2500.0
2012-08-20 12:10:00,78.34,78.37,78.34,78.36,1800.0,62.9928,63.0169,62.9928,63.0089,1800.0
2012-08-20 12:15:00,78.36,78.38,78.36,78.36,2200.0,63.0089,63.025,63.0089,63.0089,2200.0
2012-08-20 12:20:00,78.35,78.36,78.33,78.34,1700.0,63.0009,63.0089,62.9848,62.9928,1700.0
2012-08-20 12:25:00,78.33,78.33,78.33,78.33,1300.0,62.9848,62.9848,62.9848,62.9848,1300.0
2012-08-20 12:30:00,78.32,78.32,78.3,78.3,4500.0,62.9767,62.9767,62.9607,62.9607,4500.0
2012-08-20 12:35:00,78.3,78.3,78.27,78.27,1000.0,62.9607,62.9607,62.9365,62.9365,1000.0
2012-08-20 12:40:00,78.27,78.3,78.27,78.3,3200.0,62.9365,62.9607,62.9365,62.9607,3200.0
2012-08-20 12:45:00,78.3,78.32,78.29,78.32,3100.0,62.9607,62.9767,62.9526,62.9767,3100.0
2012-08-20 12:50:00,78.32,78.32,78.26,78.29,7400.0,62.9767,62.9767,62.9285,62.9526,7400.0
2012-08-20 12:55:00,78.29,78.29,78.26,78.29,3000.0,62.9526,62.9526,62.9285,62.9526,3000.0
2012-08-20 13:00:00,78.29,78.29,78.28,78.28,200.0,62.9526,62.9526,62.9446,62.9446,200.0
2012-08-20 13:05:00,78.29,78.31,78.29,78.29,1000.0,62.9526,62.9687,62.9526,62.9526,1000.0
2012-08-20 13:10:00,78.31,78.32,78.31,78.32,4100.0,62.9687,62.9767,62.9687,62.9767,4100.0
2012-08-20 13:15:00,78.32,78.33,78.31,78.31,3600.0,62.9767,62.9848,62.9687,62.9687,3600.0
2012-08-20 13:20:00,78.3,78.31,78.3,78.31,3300.0,62.9607,62.9687,62.9607,62.9687,3300.0
2012-08-20 13:25:00,78.3,78.32,78.3,78.32,600.0,62.9607,62.9767,62.9607,62.9767,600.0
2012-08-20 13:30:00,78.29,78.29,78.29,78.29,200.0,62.9526,62.9526,62.9526,62.9526,200.0
2012-08-20 13:35:00,78.28,78.29,78.27,78.28,1000.0,62.9446,62.9526,62.9365,62.9446,1000.0
2012-08-20 13:40:00,78.25,78.27,78.24,78.26,7800.0,62.9204,62.9365,62.9124,62.9285,7800.0
2012-08-20 13:45:00,78.27,78.27,78.25,78.25,1900.0,62.9365,62.9365,62.9204,62.9204,1900.0
2012-08-20 13:50:00,78.26,78.27,78.26,78.27,6000.0,62.9285,62.9365,62.9285,62.9365,6000.0
2012-08-20 13:55:00,78.28,78.3,78.28,78.3,4200.0,62.9446,62.9607,62.9446,62.9607,4200.0
2012-08-20 14:00:00,78.3,78.31,78.26,78.27,5600.0,62.9607,62.9687,62.9285,62.9365,5600.0
2012-08-20 14:05:00,78.28,78.31,78.28,78.3,2600.0,62.9446,62.9687,62.9446,62.9607,2600.0
2012-08-20 14:10:00,78.33,78.38,78.32,78.37,1500.0,62.9848,63.025,62.9767,63.0169,1500.0
2012-08-20 14:15:00,78.38,78.38,78.35,78.35,700.0,63.025,63.025,63.0009,63.0009,700.0
2012-08-20 14:20:00,78.34,78.36,78.34,78.36,3000.0,62.9928,63.0089,62.9928,63.0089,3000.0
2012-08-20 14:25:00,78.36,78.38,78.36,78.38,2800.0,63.0089,63.025,63.0089,63.025,2800.0
2012-08-20 14:30:00,78.38,78.42,78.38,78.38,5100.0,63.025,63.0571,63.025,63.025,5100.0
2012-08-20 14:35:00,78.38,78.39,78.36,78.37,1100.0,63.025,63.033,63.0089,63.0169,1100.0
2012-08-20 14:40:00,78.37,78.38,78.37,78.38,200.0,63.0169,63.025,63.0169,63.025,200.0
2012-08-20 14:45:00,78.38,78.38,78.34,78.35,12100.0,63.025,63.025,62.9928,63.0009,12100.0
2012-08-20 14:50:00,78.34,78.34,78.33,78.34,500.0,62.9928,62.9928,62.9848,62.9928,500.0
2012-08-20 14:55:00,78.35,78.37,78.35,78.37,1200.0,63.0009,63.0169,63.0009,63.0169,1200.0
2012-08-20 15:00:00,78.36,78.36,78.35,78.36,400.0,63.0089,63.0089,63.0009,63.0089,400.0
2012-08-20 15:05:00,78.35,78.38,78.35,78.37,800.0,63.0009,63.025,63.0009,63.0169,800.0
2012-08-20 15:10:00,78.38,78.38,78.31,78.32,18600.0,63.025,63.025,62.9687,62.9767,18600.0
2012-08-20 15:15:00,78.33,78.37,78.33,78.37,300.0,62.9848,63.0169,62.9848,63.0169,300.0
2012-08-20 15:20:00,78.36,78.37,78.34,78.37,3700.0,63.0089,63.0169,62.9928,63.0169,3700.0
2012-08-20 15:25:00,78.37,78.4,78.37,78.4,600.0,63.0169,63.0411,63.0169,63.0411,600.0
2012-08-20 15:30:00,78.41,78.43,78.39,78.4,2500.0,63.0491,63.0652,63.033,63.0411,2500.0
2012-08-20 15:35:00,78.41,78.42,78.4,78.4,2900.0,63.0491,63.0571,63.0411,63.0411,2900.0
2012-08-20 15:40:00,78.4,78.41,78.38,78.4,4300.0,63.0411,63.0491,63.025,63.0411,4300.0
2012-08-20 15:45:00,78.39,78.43,78.37,78.42,2400.0,63.033,63.0652,63.0169,63.0571,2400.0
2012-08-20 15:50:00,78.43,78.43,78.37,78.41,8900.0,63.0652,63.0652,63.0169,63.0491,8900.0
2012-08-20 15:55:00,78.4,78.43,78.37,78.43,21800.0,63.0411,63.0652,63.0169,63.0652,21800.0
2012-08-21 09:30:00,78.63,78.73,78.59,78.7,15400.0,63.226,63.3064,63.1938,63.2823,15400.0
2012-08-21 09:35:00,78.69,78.7,78.65,78.66,1800.0,63.2743,63.2823,63.2421,63.2501,1800.0
2012-08-21 09:40:00,78.65,78.67,78.63,78.64,6600.0,63.2421,63.2582,63.226,63.234,6600.0
2012-08-21 09:45:00,78.63,78.68,78.63,78.68,3900.0,63.226,63.2662,63.226,63.2662,3900.0
2012-08-21 09:50:00,78.67,78.67,78.6,78.62,2500.0,63.2582,63.2582,63.2019,63.218,2500.0
2012-08-21 09:55:00,78.66,78.75,78.66,78.75,1300.0,63.2501,63.3225,63.2501,63.3225,1300.0
2012-08-21 10:00:00,78.76,78.84,78.76,78.84,12700.0,63.3305,63.3949,63.3305,63.3949,12700.0
2012-08-21 10:05:00,78.83,78.83,78.78,78.79,800.0,63.3868,63.3868,63.3466,63.3547,800.0
2012-08-21 10:10:00,78.79,78.82,78.78,78.8,2400.0,63.3547,63.3788,63.3466,63.3627,2400.0
2012-08-21 10:15:00,78.79,78.8,78.78,78.79,3200.0,63.3547,63.3627,63.3466,63.3547,3200.0
2012-08-21 10:20:00,78.79,78.85,78.79,78.83,7500.0,63.3547,63.4029,63.3547,63.3868,7500.0
2012-08-21 10:25:00,78.84,78.86,78.83,78.85,3600.0,63.3949,63.4109,63.3868,63.4029,3600.0
2012-08-21 10:30:00,78.87,78.9,78.86,78.88,3400.0,63.419,63.4431,63.4109,63.427,3400.0
2012-08-21 10:35:00,78.89,78.93,78.89,78.93,2900.0,63.4351,63.4672,63.4351,63.4672,2900.0
2012-08-21 10:40:00,78.94,78.95,78.91,78.92,2400.0,63.4753,63.4833,63.4512,63.4592,2400.0
2012-08-21 10:45:00,78.93,78.93,78.86,78.87,10100.0,63.4672,63.4672,63.4109,63.419,10100.0
2012-08-21 10:50:00,78.89,78.91,78.85,78.88,7700.0,63.4351,63.4512,63.4029,63.427,7700.0
2012-08-21 10:55:00,78.87,78.87,78.84,78.84,4700.0,63.419,63.419,63.3949,63.3949,4700.0
2012-08-21 11:00:00,78.85,78.88,78.85,78.86,2000.0,63.4029,63.427,63.4029,63.4109,2000.0
2012-08-21 11:05:00,78.85,78.86,78.82,78.86,2000.0,63.4029,63.4109,63.3788,63.4109,2000.0
2012-08-21 11:10:00,78.84,78.85,78.82,78.82,3700.0,63.3949,63.4029,63.3788,63.3788,3700.0
2012-08-21 11:15:00,78.82,78.87,78.82,78.86,2300.0,63.3788,63.419,63.3788,63.4109,2300.0
2012-08-21 11:20:00,78.86,78.86,78.74,78.75,13500.0,63.4109,63.4109,63.3145,63.3225,13500.0
2012-08-21 11:25:00,78.73,78.75,78.66,78.7,10300.0,63.3064,63.3225,63.2501,63.2823,10300.0
2012-08-21 11:30:00,78.7,78.71,78.66,78.66,1300.0,63.2823,63.2903,63.2501,63.2501,1300.0
2012-08-21 11:35:00,78.64,78.66,78.62,78.66,9300.0,63.234,63.2501,63.218,63.2501,9300.0
2012-08-21 11:40:00,78.65,78.65,78.57,78.6,4800.0,63.2421,63.2421,63.1778,63.2019,4800.0
2012-08-21 11:45:00,78.59,78.62,78.59,78.62,400.0,63.1938,63.218,63.1938,63.218,400.0
2012-08-21 11:50:00,78.63,78.65,78.63,78.65,300.0,63.226,63.2421,63.226,63.2421,300.0
2012-08-21 11:55:00,78.68,78.68,78.6,78.61,6200.0,63.2662,63.2662,63.2019,63.2099,6200.0
2012-08-21 12:00:00,78.6,78.6,78.54,78.54,17100.0,63.2019,63.2019,63.1536,63.1536,17100.0
2012-08-21 12:05:00,78.53,78.57,78.52,78.57,11000.0,63.1456,63.1778,63.1376,63.1778,11000.0
2012-08-21 12:10:00,78.58,78.63,78.58,78.61,2600.0,63.1858,63.226,63.1858,63.2099,2600.0
2012-08-21 12:15:00,78.59,78.59,78.53,78.55,2900.0,63.1938,63.1938,63.1456,63.1617,2900.0
2012-08-21 12:20:00,78.56,78.59,78.56,78.59,8700.0,63.1697,63.1938,63.1697,63.1938,8700.0
2012-08-21 12:25:00,78.57,78.57,78.57,78.57,1100.0,63.1778,63.1778,63.1778,63.1778,1100.0
2012-08-21 12:30:00,78.58,78.6,78.56,78.56,1900.0,63.1858,63.2019,63.1697,63.1697,1900.0
2012-08-21 12:35:00,78.57,78.58,78.57,78.58,300.0,63.1778,63.1858,63.1778,63.1858,300.0
2012-08-21 12:40:00,78.61,78.61,78.56,78.56,3300.0,63.2099,63.2099,63.1697,63.1697,3300.0
2012-08-21 12:45:00,78.56,78.56,78.49,78.53,3200.0,63.1697,63.1697,63.1134,63.1456,3200.0
2012-08-21 12:50:00,78.52,78.55,78.52,78.55,500.0,63.1376,63.1617,63.1376,63.1617,500.0
2012-08-21 12:55:00,78.52,78.54,78.52,78.54,1100.0,63.1376,63.1536,63.1376,63.1536,1100.0
2012-08-21 13:00:00,78.54,78.54,78.49,78.5,2800.0,63.1536,63.1536,63.1134,63.1215,2800.0
2012-08-21 13:05:00,78.49,78.49,78.48,78.48,200.0,63.1134,63.1134,63.1054,63.1054,200.0
2012-08-21 13:10:00,78.47,78.47,78.43,78.44,6800.0,63.0974,63.0974,63.0652,63.0732,6800.0
2012-08-21 13:15:00,78.49,78.5,78.49,78.49,1000.0,63.1134,63.1215,63.1134,63.1134,1000.0
2012-08-21 13:20:00,78.48,78.48,78.48,78.48,300.0,63.1054,63.1054,63.1054,63.1054,300.0
2012-08-21 13:25:00,78.49,78.49,78.44,78.44,1900.0,63.1134,63.1134,63.0732,63.0732,1900.0
2012-08-21 13:30:00,78.43,78.44,78.43,78.43,8000.0,63.0652,63.0732,63.0652,63.0652,8000.0
2012-08-21 13:35:00,78.44,78.44,78.43,78.44,3600.0,63.0732,63.0732,63.0652,63.0732,3600.0
2012-08-21 13:40:00,78.43,78.43,78.37,78.37,37900.0,63.0652,63.0652,63.0169,63.0169,37900.0
2012-08-21 13:45:00,78.36,78.37,78.32,78.32,3900.0,63.0089,63.0169,62.9767,62.9767,3900.0
2012-08-21 13:50:00,78.32,78.32,78.29,78.32,2500.0,62.9767,62.9767,62.9526,62.9767,2500.0
2012-08-21 13:55:00,78.32,78.39,78.32,78.38,5600.0,62.9767,63.033,62.9767,63.025,5600.0
2012-08-21 14:00:00,78.39,78.42,78.39,78.4,15400.0,63.033,63.0571,63.033,63.0411,15400.0
2012-08-21 14:05:00,78.42,78.42,78.38,78.38,4000.0,63.0571,63.0571,63.025,63.025,4000.0
2012-08-21 14:10:00,78.37,78.39,78.37,78.39,1600.0,63.0169,63.033,63.0169,63.033,1600.0
2012-08-21 14:15:00,78.4,78.4,78.32,78.33,4700.0,63.0411,63.0411,62.9767,62.9848,4700.0
2012-08-21 14:20:00,78.33,78.4,78.33,78.38,1500.0,62.9848,63.0411,62.9848,63.025,1500.0
2012-08-21 14:25:00,78.38,78.4,78.34,78.34,10100.0,63.025,63.0411,62.9928,62.9928,10100.0
2012-08-21 14:30:00,78.35,78.37,78.34,78.37,2000.0,63.0009,63.0169,62.9928,63.0169,2000.0
2012-08-21 14:35:00,78.36,78.36,78.24,78.26,4500.0,63.0089,63.0089,62.9124,62.9285,4500.0
2012-08-21 14:40:00,78.29,78.29,78.24,78.24,6800.0,62.9526,62.9526,62.9124,62.9124,6800.0
2012-08-21 14:45:00,78.24,78.29,78.24,78.29,5700.0,62.9124,62.9526,62.9124,62.9526,5700.0
2012-08-21 14:50:00,78.29,78.3,78.29,78.29,1200.0,62.9526,62.9607,62.9526,62.9526,1200.0
2012-08-21 14:55:00,78.28,78.28,78.27,78.27,1800.0,62.9446,62.9446,62.9365,62.9365,1800.0
2012-08-21 15:00:00,78.27,78.27,78.18,78.2,2400.0,62.9365,62.9365,62.8642,62.8802,2400.0
2012-08-21 15:05:00,78.2,78.22,78.19,78.19,4400.0,62.8802,62.8963,62.8722,62.8722,4400.0
2012-08-21 15:10:00,78.18,78.18,78.14,78.15,4000.0,62.8642,62.8642,62.832,62.84,4000.0
2012-08-21 15:15:00,78.15,78.15,78.07,78.09,24600.0,62.84,62.84,62.7757,62.7918,24600.0
2012-08-21 15:20:00,78.1,78.14,78.1,78.11,10200.0,62.7998,62.832,62.7998,62.8079,10200.0
2012-08-21 15:25:00,78.11,78.12,78.07,78.12,8400.0,62.8079,62.8159,62.7757,62.8159,8400.0
2012-08-21 15:30:00,78.14,78.19,78.11,78.11,7700.0,62.832,62.8722,62.8079,62.8079,7700.0
2012-08-21 15:35:00,78.12,78.2,78.12,78.18,6700.0,62.8159,62.8802,62.8159,62.8642,6700.0
2012-08-21 15:40:00,78.2,78.25,78.19,78.19,26100.0,62.8802,62.9204,62.8722,62.8722,26100.0
2012-08-21 15:45:00,78.17,78.24,78.16,78.19,21600.0,62.8561,62.9124,62.8481,62.8722,21600.0
2012-08-21 15:50:00,78.2,78.2,78.16,78.17,8500.0,62.8802,62.8802,62.8481,62.8561,8500.0
2012-08-21 15:55:00,78.16,78.22,78.16,78.22,11200.0,62.8481,62.8963,62.8481,62.8963,11200.0
2012-08-22 09:30:00,78.07,78.13,77.95,77.96,15100.0,62.7757,62.824,62.6792,62.6873,15100.0
2012-08-22 09:35:00,77.97,78.04,77.96,77.99,12200.0,62.6953,62.7516,62.6873,62.7114,12200.0
2012-08-22 09:40:00,78.01,78.1,77.98,78.07,88300.0,62.7275,62.7998,62.7033,62.7757,88300.0
2012-08-22 09:45:00,78.1,78.2,78.1,78.17,31600.0,62.7998,62.8802,62.7998,62.8561,31600.0
2012-08-22 09:50:00,78.19,78.2,78.14,78.17,5300.0,62.8722,62.8802,62.832,62.8561,5300.0
2012-08-22 09:55:00,78.11,78.14,78.09,78.13,11400.0,62.8079,62.832,62.7918,62.824,11400.0
2012-08-22 10:00:00,78.12,78.18,78.05,78.18,13600.0,62.8159,62.8642,62.7596,62.8642,13600.0
2012-08-22 10:05:00,78.15,78.18,78.11,78.16,9000.0,62.84,62.8642,62.8079,62.8481,9000.0
2012-08-22 10:10:00,78.14,78.15,78.09,78.09,9300.0,62.832,62.84,62.7918,62.7918,9300.0
2012-08-22 10:15:00,78.09,78.09,78.05,78.08,6700.0,62.7918,62.7918,62.7596,62.7838,6700.0
2012-08-22 10:20:00,78.09,78.15,78.09,78.15,2900.0,62.7918,62.84,62.7918,62.84,2900.0
2012-08-22 10:25:00,78.16,78.16,78.13,78.13,6100.0,62.8481,62.8481,62.824,62.824,6100.0
2012-08-22 10:30:00,78.19,78.2,78.14,78.14,3200.0,62.8722,62.8802,62.832,62.832,3200.0
2012-08-22 10:35:00,78.15,78.17,78.1,78.1,10900.0,62.84,62.8561,62.7998,62.7998,10900.0
2012-08-22 10:40:00,78.13,78.13,78.1,78.12,4100.0,62.824,62.824,62.7998,62.8159,4100.0
2012-08-22 10:45:00,78.1,78.13,78.02,78.02,6700.0,62.7998,62.824,62.7355,62.7355,6700.0
2012-08-22 10:50:00,78.01,78.01,77.97,77.98,7000.0,62.7275,62.7275,62.6953,62.7033,7000.0
2012-08-22 10:55:00,78.01,78.02,77.98,77.98,3700.0,62.7275,62.7355,62.7033,62.7033,3700.0
2012-08-22 11:00:00,77.97,78.03,77.94,78.01,12500.0,62.6953,62.7435,62.6712,62.7275,12500.0
2012-08-22 11:05:00,78.06,78.07,78.01,78.01,6700.0,62.7677,62.7757,62.7275,62.7275,6700.0
2012-08-22 11:10:00,78.01,78.03,77.95,77.95,4600.0,62.7275,62.7435,62.6792,62.6792,4600.0
2012-08-22 11:15:00,77.96,77.97,77.93,77.93,4100.0,62.6873,62.6953,62.6631,62.6631,4100.0
2012-08-22 11:20:00,77.95,77.96,77.9,77.92,2100.0,62.6792,62.6873,62.639,62.6551,2100.0
2012-08-22 11:25:00,77.93,77.97,77.93,77.97,1100.0,62.6631,62.6953,62.6631,62.6953,1100.0
2012-08-22 11:30:00,77.96,77.96,77.91,77.91,2800.0,62.6873,62.6873,62.6471,62.6471,2800.0
2012-08-22 11:35:00,77.93,77.96,77.93,77.95,300.0,62.6631,62.6873,62.6631,62.6792,300.0
2012-08-22 11:40:00,77.96,77.98,77.96,77.96,4200.0,62.6873,62.7033,62.6873,62.6873,4200.0
2012-08-22 11:45:00,77.96,77.98,77.96,77.97,2000.0,62.6873,62.7033,62.6873,62.6953,2000.0
2012-08-22 11:50:00,77.98,78.0,77.97,77.99,3700.0,62.7033,62.7194,62.6953,62.7114,3700.0
2012-08-22 11:55:00,78.01,78.03,78.0,78.03,5800.0,62.7275,62.7435,62.7194,62.7435,5800.0
2012-08-22 12:00:00,78.03,78.03,78.02,78.02,1000.0,62.7435,62.7435,62.7355,62.7355,1000.0
2012-08-22 12:05:00,78.04,78.04,77.98,77.98,3200.0,62.7516,62.7516,62.7033,62.7033,3200.0
2012-08-22 12:10:00,77.97,78.01,77.97,77.99,2800.0,62.6953,62.7275,62.6953,62.7114,2800.0
2012-08-22 12:15:00,77.98,77.98,77.96,77.97,1700.0,62.7033,62.7033,62.6873,62.6953,1700.0
2012-08-22 12:20:00,77.95,77.95,77.93,77.94,4000.0,62.6792,62.6792,62.6631,62.6712,4000.0
2012-08-22 12:25:00,77.95,77.98,77.93,77.98,2300.0,62.6792,62.7033,62.6631,62.7033,2300.0
2012-08-22 12:30:00,77.97,77.97,77.88,77.88,9500.0,62.6953,62.6953,62.6229,62.6229,9500.0
2012-08-22 12:35:00,77.88,77.88,77.84,77.86,5800.0,62.6229,62.6229,62.5908,62.6069,5800.0
2012-08-22 12:40:00,77.85,77.9,77.84,77.87,8600.0,62.5988,62.639,62.5908,62.6149,8600.0
2012-08-22 12:45:00,77.88,77.89,77.87,77.89,1800.0,62.6229,62.631,62.6149,62.631,1800.0
2012-08-22 12:50:00,77.89,77.89,77.85,77.87,4300.0,62.631,62.631,62.5988,62.6149,4300.0
2012-08-22 12:55:00,77.86,77.87,77.85,77.86,4500.0,62.6069,62.6149,62.5988,62.6069,4500.0
2012-08-22 13:00:00,77.84,77.89,77.84,77.89,1700.0,62.5908,62.631,62.5908,62.631,1700.0
2012-08-22 13:05:00,77.88,77.88,77.85,77.86,1700.0,62.6229,62.6229,62.5988,62.6069,1700.0
2012-08-22 13:10:00,77.86,77.88,77.86,77.88,2400.0,62.6069,62.6229,62.6069,62.6229,2400.0
2012-08-22 13:15:00,77.89,77.9,77.86,77.89,3000.0,62.631,62.639,62.6069,62.631,3000.0
2012-08-22 13:20:00,77.93,77.96,77.93,77.96,1000.0,62.6631,62.6873,62.6631,62.6873,1000.0
2012-08-22 13:25:00,77.97,77.97,77.95,77.95,2700.0,62.6953,62.6953,62.6792,62.6792,2700.0
2012-08-22 13:30:00,77.96,77.98,77.94,77.98,900.0,62.6873,62.7033,62.6712,62.7033,900.0
2012-08-22 13:35:00,77.98,77.99,77.98,77.98,1200.0,62.7033,62.7114,62.7033,62.7033,1200.0
2012-08-22 13:40:00,77.97,78.02,77.97,78.01,2100.0,62.6953,62.7355,62.6953,62.7275,2100.0
2012-08-22 13:45:00,78.0,78.02,77.97,77.97,1900.0,62.7194,62.7355,62.6953,62.6953,1900.0
2012-08-22 13:50:00,77.97,77.97,77.93,77.93,1100.0,62.6953,62.6953,62.6631,62.6631,1100.0
2012-08-22 13:55:00,77.93,77.96,77.9,77.95,2100.0,62.6631,62.6873,62.639,62.6792,2100.0
2012-08-22 14:00:00,77.94,78.2,77.94,78.16,57700.0,62.6712,62.8802,62.6712,62.8481,57700.0
2012-08-22 14:05:00,78.17,78.22,78.04,78.07,37500.0,62.8561,62.8963,62.7516,62.7757,37500.0
2012-08-22 14:10:00,78.08,78.17,78.04,78.04,5100.0,62.7838,62.8561,62.7516,62.7516,5100.0
2012-08-22 14:15:00,78.04,78.08,77.95,78.0,20200.0,62.7516,62.7838,62.6792,62.7194,20200.0
2012-08-22 14:20:00,77.99,78.03,77.95,77.95,23000.0,62.7114,62.7435,62.6792,62.6792,23000.0
2012-08-22 14:25:00,77.96,78.06,77.95,78.03,12300.0,62.6873,62.7677,62.6792,62.7435,12300.0
2012-08-22 14:30:00,78.06,78.16,78.03,78.15,33500.0,62.7677,62.8481,62.7435,62.84,33500.0
2012-08-22 14:35:00,78.16,78.2,78.11,78.18,10600.0,62.8481,62.8802,62.8079,62.8642,10600.0
2012-08-22 14:40:00,78.17,78.23,78.17,78.22,10700.0,62.8561,62.9044,62.8561,62.8963,10700.0
2012-08-22 14:45:00,78.21,78.32,78.21,78.25,17200.0,62.8883,62.9767,62.8883,62.9204,17200.0
2012-08-22 14:50:00,78.26,78.3,78.25,78.26,14500.0,62.9285,62.9607,62.9204,62.9285,14500.0
2012-08-22 14:55:00,78.28,78.33,78.28,78.32,13400.0,62.9446,62.9848,62.9446,62.9767,13400.0
2012-08-22 15:00:00,78.3,78.31,78.26,78.29,13800.0,62.9607,62.9687,62.9285,62.9526,13800.0
2012-08-22 15:05:00,78.29,78.33,78.29,78.33,4900.0,62.9526,62.9848,62.9526,62.9848,4900.0
2012-08-22 15:10:00,78.35,78.37,78.29,78.3,11800.0,63.0009,63.0169,62.9526,62.9607,11800.0
2012-08-22 15:15:00,78.29,78.31,78.22,78.22,27800.0,62.9526,62.9687,62.8963,62.8963,27800.0
2012-08-22 15:20:00,78.21,78.24,78.19,78.23,22800.0,62.8883,62.9124,62.8722,62.9044,22800.0
2012-08-22 15:25:00,78.24,78.28,78.22,78.25,11300.0,62.9124,62.9446,62.8963,62.9204,11300.0
2012-08-22 15:30:00,78.24,78.29,78.22,78.23,22500.0,62.9124,62.9526,62.8963,62.9044,22500.0
2012-08-22 15:35:00,78.22,78.26,78.21,78.25,18800.0,62.8963,62.9285,62.8883,62.9204,18800.0
2012-08-22 15:40:00,78.25,78.29,78.25,78.25,22400.0,62.9204,62.9526,62.9204,62.9204,22400.0
2012-08-22 15:45:00,78.24,78.24,78.2,78.24,21800.0,62.9124,62.9124,62.8802,62.9124,21800.0
2012-08-22 15:50:00,78.26,78.3,78.26,78.26,17400.0,62.9285,62.9607,62.9285,62.9285,17400.0
2012-08-22 15:55:00,78.25,78.26,78.22,78.23,16600.0,62.9204,62.9285,62.8963,62.9044,16600.0
2012-08-23 09:30:00,78.09,78.09,77.95,77.95,8100.0,62.7918,62.7918,62.6792,62.6792,8100.0
2012-08-23 09:35:00,77.91,77.94,77.87,77.94,6100.0,62.6471,62.6712,62.6149,62.6712,6100.0
2012-08-23 09:40:00,77.95,78.01,77.95,78.01,13300.0,62.6792,62.7275,62.6792,62.7275,13300.0
2012-08-23 09:45:00,78.0,78.01,77.89,77.89,25200.0,62.7194,62.7275,62.631,62.631,25200.0
2012-08-23 09:50:00,77.87,77.93,77.86,77.9,8600.0,62.6149,62.6631,62.6069,62.639,8600.0
2012-08-23 09:55:00,77.86,77.89,77.77,77.8,10700.0,62.6069,62.631,62.5345,62.5586,10700.0
2012-08-23 10:00:00,77.79,77.87,77.78,77.82,11000.0,62.5506,62.6149,62.5425,62.5747,11000.0
2012-08-23 10:05:00,77.84,77.88,77.81,77.82,4500.0,62.5908,62.6229,62.5666,62.5747,4500.0
2012-08-23 10:10:00,77.77,77.77,77.71,77.73,2600.0,62.5345,62.5345,62.4862,62.5023,2600.0
2012-08-23 10:15:00,77.72,77.75,77.72,77.74,1900.0,62.4943,62.5184,62.4943,62.5104,1900.0
2012-08-23 10:20:00,77.72,77.81,77.72,77.81,3000.0,62.4943,62.5666,62.4943,62.5666,3000.0
2012-08-23 10:25:00,77.81,77.86,77.8,77.85,3400.0,62.5666,62.6069,62.5586,62.5988,3400.0
2012-08-23 10:30:00,77.84,77.94,77.79,77.9,17900.0,62.5908,62.6712,62.5506,62.639,17900.0
2012-08-23 10:35:00,77.89,77.91,77.88,77.88,3500.0,62.631,62.6471,62.6229,62.6229,3500.0
2012-08-23 10:40:00,77.88,77.88,77.84,77.87,4300.0,62.6229,62.6229,62.5908,62.6149,4300.0
2012-08-23 10:45:00,77.9,77.97,77.87,77.93,19800.0,62.639,62.6953,62.6149,62.6631,19800.0
2012-08-23 10:50:00,77.95,77.96,77.93,77.93,3700.0,62.6792,62.6873,62.6631,62.6631,3700.0
2012-08-23 10:55:00,77.93,77.93,77.88,77.91,4800.0,62.6631,62.6631,62.6229,62.6471,4800.0
2012-08-23 11:00:00,77.92,77.92,77.87,77.87,5400.0,62.6551,62.6551,62.6149,62.6149,5400.0
2012-08-23 11:05:00,77.83,77.89,77.81,77.89,2800.0,62.5827,62.631,62.5666,62.631,2800.0
2012-08-23 11:10:00,77.85,77.94,77.84,77.91,5000.0,62.5988,62.6712,62.5908,62.6471,5000.0
2012-08-23 11:15:00,77.93,77.95,77.91,77.94,3600.0,62.6631,62.6792,62.6471,62.6712,3600.0
2012-08-23 11:20:00,77.9,77.91,77.87,77.9,3200.0,62.639,62.6471,62.6149,62.639,3200.0
2012-08-23 11:25:00,77.91,77.99,77.91,77.97,3200.0,62.6471,62.7114,62.6471,62.6953,3200.0
2012-08-23 11:30:00,77.98,77.98,77.9,77.91,19300.0,62.7033,62.7033,62.639,62.6471,19300.0
2012-08-23 11:35:00,77.92,77.93,77.9,77.91,5300.0,62.6551,62.6631,62.639,62.6471,5300.0
2012-08-23 11:40:00,77.88,77.89,77.87,77.89,5500.0,62.6229,62.631,62.6149,62.631,5500.0
2012-08-23 11:45:00,77.88,77.89,77.86,77.86,5200.0,62.6229,62.631,62.6069,62.6069,5200.0
2012-08-23 11:50:00,77.85,77.85,77.83,77.84,6000.0,62.5988,62.5988,62.5827,62.5908,6000.0
2012-08-23 11:55:00,77.85,77.89,77.84,77.88,2800.0,62.5988,62.631,62.5908,62.6229,2800.0
2012-08-23 12:00:00,77.89,77.89,77.76,77.77,5600.0,62.631,62.631,62.5264,62.5345,5600.0
2012-08-23 12:05:00,77.76,77.79,77.74,77.79,3800.0,62.5264,62.5506,62.5104,62.5506,3800.0
2012-08-23 12:10:00,77.79,77.8,77.73,77.73,6100.0,62.5506,62.5586,62.5023,62.5023,6100.0
2012-08-23 12:15:00,77.7,77.75,77.7,77.75,1200.0,62.4782,62.5184,62.4782,62.5184,1200.0
2012-08-23 12:20:00,77.75,77.79,77.71,77.78,13900.0,62.5184,62.5506,62.4862,62.5425,13900.0
2012-08-23 12:25:00,77.78,77.78,77.75,77.76,4400.0,62.5425,62.5425,62.5184,62.5264,4400.0
2012-08-23 12:30:00,77.77,77.8,77.76,77.79,3000.0,62.5345,62.5586,62.5264,62.5506,3000.0
2012-08-23 12:35:00,77.78,77.78,77.74,77.75,1700.0,62.5425,62.5425,62.5104,62.5184,1700.0
2012-08-23 12:40:00,77.79,77.85,77.79,77.84,9900.0,62.5506,62.5988,62.5506,62.5908,9900.0
2012-08-23 12:45:00,77.82,77.82,77.78,77.79,4700.0,62.5747,62.5747,62.5425,62.5506,4700.0
2012-08-23 12:50:00,77.8,77.8,77.76,77.76,4200.0,62.5586,62.5586,62.5264,62.5264,4200.0
2012-08-23 12:55:00,77.74,77.74,77.71,77.72,7800.0,62.5104,62.5104,62.4862,62.4943,7800.0
2012-08-23 13:00:00,77.72,77.73,77.66,77.71,7800.0,62.4943,62.5023,62.446,62.4862,7800.0
2012-08-23 13:05:00,77.69,77.71,77.69,77.7,2000.0,62.4702,62.4862,62.4702,62.4782,2000.0
2012-08-23 13:10:00,77.7,77.73,77.59,77.59,8200.0,62.4782,62.5023,62.3897,62.3897,8200.0
2012-08-23 13:15:00,77.59,77.64,77.59,77.63,6500.0,62.3897,62.43,62.3897,62.4219,6500.0
2012-08-23 13:20:00,77.64,77.64,77.55,77.55,5100.0,62.43,62.43,62.3576,62.3576,5100.0
2012-08-23 13:25:00,77.55,77.58,77.51,77.56,8400.0,62.3576,62.3817,62.3254,62.3656,8400.0
2012-08-23 13:30:00,77.54,77.59,77.54,77.59,2700.0,62.3495,62.3897,62.3495,62.3897,2700.0
2012-08-23 13:35:00,77.61,77.62,77.55,77.55,6100.0,62.4058,62.4139,62.3576,62.3576,6100.0
2012-08-23 13:40:00,77.55,77.6,77.55,77.6,3900.0,62.3576,62.3978,62.3576,62.3978,3900.0
2012-08-23 13:45:00,77.6,77.62,77.59,77.61,3600.0,62.3978,62.4139,62.3897,62.4058,3600.0
2012-08-23 13:50:00,77.62,77.66,77.59,77.66,46700.0,62.4139,62.446,62.3897,62.446,46700.0
2012-08-23 13:55:00,77.65,77.65,77.62,77.63,4600.0,62.438,62.438,62.4139,62.4219,4600.0
2012-08-23 14:00:00,77.64,77.64,77.6,77.61,3500.0,62.43,62.43,62.3978,62.4058,3500.0
2012-08-23 14:05:00,77.61,77.66,77.6,77.66,3700.0,62.4058,62.446,62.3978,62.446,3700.0
2012-08-23 14:10:00,77.67,77.67,77.64,77.65,2900.0,62.4541,62.4541,62.43,62.438,2900.0
2012-08-23 14:15:00,77.66,77.68,77.63,77.64,8300.0,62.446,62.4621,62.4219,62.43,8300.0
2012-08-23 14:20:00,77.64,77.64,77.61,77.64,6100.0,62.43,62.43,62.4058,62.43,6100.0
2012-08-23 14:25:00,77.64,77.64,77.62,77.63,1600.0,62.43,62.43,62.4139,62.4219,1600.0
2012-08-23 14:30:00,77.62,77.63,77.61,77.61,4900.0,62.4139,62.4219,62.4058,62.4058,4900.0
2012-08-23 14:35:00,77.62,77.66,77.61,77.66,3000.0,62.4139,62.446,62.4058,62.446,3000.0
2012-08-23 14:40:00,77.66,77.7,77.66,77.69,2600.0,62.446,62.4782,62.446,62.4702,2600.0
2012-08-23 14:45:00,77.7,77.77,77.7,77.76,9600.0,62.4782,62.5345,62.4782,62.5264,9600.0
2012-08-23 14:50:00,77.75,77.75,77.71,77.71,4800.0,62.5184,62.5184,62.4862,62.4862,4800.0
2012-08-23 14:55:00,77.73,77.74,77.68,77.68,5800.0,62.5023,62.5104,62.4621,62.4621,5800.0
2012-08-23 15:00:00,77.69,77.69,77.67,77.67,2200.0,62.4702,62.4702,62.4541,62.4541,2200.0
2012-08-23 15:05:00,77.69,77.77,77.69,77.77,12700.0,62.4702,62.5345,62.4702,62.5345,12700.0
2012-08-23 15:10:00,77.77,77.79,77.74,77.77,9800.0,62.5345,62.5506,62.5104,62.5345,9800.0
2012-08-23 15:15:00,77.75,77.78,77.74,77.75,11600.0,62.5184,62.5425,62.5104,62.5184,11600.0
2012-08-23 15:20:00,77.75,77.75,77.62,77.63,11000.0,62.5184,62.5184,62.4139,62.4219,11000.0
2012-08-23 15:25:00,77.66,77.71,77.64,77.71,12700.0,62.446,62.4862,62.43,62.4862,12700.0
2012-08-23 15:30:00,77.69,77.69,77.66,77.67,5600.0,62.4702,62.4702,62.446,62.4541,5600.0
2012-08-23 15:35:00,77.68,77.74,77.64,77.7,15500.0,62.4621,62.5104,62.43,62.4782,15500.0
2012-08-23 15:40:00,77.68,77.7,77.67,77.67,6100.0,62.4621,62.4782,62.4541,62.4541,6100.0
2012-08-23 15:45:00,77.69,77.71,77.64,77.64,12200.0,62.4702,62.4862,62.43,62.43,12200.0
2012-08-23 15:50:00,77.63,77.66,77.6,77.63,9500.0,62.4219,62.446,62.3978,62.4219,9500.0
2012-08-23 15:55:00,77.62,77.64,77.59,77.64,22900.0,62.4139,62.43,62.3897,62.43,22900.0
2012-08-24 09:30:00,77.45,77.53,77.4,77.48,4800.0,62.2772,62.3415,62.237,62.3013,4800.0
2012-08-24 09:35:00,77.5,77.53,77.47,77.47,13200.0,62.3174,62.3415,62.2933,62.2933,13200.0
2012-08-24 09:40:00,77.46,77.49,77.43,77.44,5500.0,62.2852,62.3093,62.2611,62.2691,5500.0
2012-08-24 09:45:00,77.46,77.51,77.46,77.51,3000.0,62.2852,62.3254,62.2852,62.3254,3000.0
2012-08-24 09:50:00,77.49,77.5,77.45,77.47,5100.0,62.3093,62.3174,62.2772,62.2933,5100.0
2012-08-24 09:55:00,77.45,77.47,77.39,77.41,14800.0,62.2772,62.2933,62.2289,62.245,14800.0
2012-08-24 10:00:00,77.4,77.48,77.39,77.45,6900.0,62.237,62.3013,62.2289,62.2772,6900.0
2012-08-24 10:05:00,77.48,77.48,77.48,77.48,1000.0,62.3013,62.3013,62.3013,62.3013,1000.0
2012-08-24 10:10:00,77.49,77.54,77.49,77.53,2600.0,62.3093,62.3495,62.3093,62.3415,2600.0
2012-08-24 10:15:00,77.52,77.52,77.52,77.52,900.0,62.3335,62.3335,62.3335,62.3335,900.0
2012-08-24 10:20:00,77.55,77.56,77.53,77.53,1700.0,62.3576,62.3656,62.3415,62.3415,1700.0
2012-08-24 10:25:00,77.54,77.54,77.51,77.51,10200.0,62.3495,62.3495,62.3254,62.3254,10200.0
2012-08-24 10:30:00,77.55,77.58,77.53,77.58,1900.0,62.3576,62.3817,62.3415,62.3817,1900.0
2012-08-24 10:35:00,77.58,77.71,77.57,77.71,6900.0,62.3817,62.4862,62.3737,62.4862,6900.0
2012-08-24 10:40:00,77.74,77.74,77.69,77.73,2000.0,62.5104,62.5104,62.4702,62.5023,2000.0
2012-08-24 10:45:00,77.73,77.78,77.72,77.73,9800.0,62.5023,62.5425,62.4943,62.5023,9800.0
2012-08-24 10:50:00,77.72,77.73,77.7,77.72,2600.0,62.4943,62.5023,62.4782,62.4943,2600.0
2012-08-24 10:55:00,77.74,77.74,77.7,77.72,3600.0,62.5104,62.5104,62.4782,62.4943,3600.0
2012-08-24 11:00:00,77.75,77.81,77.75,77.81,2100.0,62.5184,62.5666,62.5184,62.5666,2100.0
2012-08-24 11:05:00,77.8,77.83,77.78,77.79,3300.0,62.5586,62.5827,62.5425,62.5506,3300.0
2012-08-24 11:10:00,77.78,77.8,77.77,77.79,3100.0,62.5425,62.5586,62.5345,62.5506,3100.0
2012-08-24 11:15:00,77.8,78.03,77.8,78.01,4500.0,62.5586,62.7435,62.5586,62.7275,4500.0
2012-08-24 11:20:00,78.01,78.04,77.96,77.97,3000.0,62.7275,62.7516,62.6873,62.6953,3000.0
2012-08-24 11:25:00,77.98,78.01,77.96,77.97,4300.0,62.7033,62.7275,62.6873,62.6953,4300.0
2012-08-24 11:30:00,77.97,78.03,77.96,78.01,84800.0,62.6953,62.7435,62.6873,62.7275,84800.0
2012-08-24 11:35:00,78.0,78.0,77.97,77.99,3900.0,62.7194,62.7194,62.6953,62.7114,3900.0
2012-08-24 11:40:00,77.97,77.97,77.91,77.91,4100.0,62.6953,62.6953,62.6471,62.6471,4100.0
2012-08-24 11:45:00,77.92,77.93,77.88,77.91,10600.0,62.6551,62.6631,62.6229,62.6471,10600.0
2012-08-24 11:50:00,77.91,77.92,77.89,77.89,3500.0,62.6471,62.6551,62.631,62.631,3500.0
2012-08-24 11:55:00,77.91,77.92,77.9,77.9,2200.0,62.6471,62.6551,62.639,62.639,2200.0
2012-08-24 12:00:00,77.89,77.91,77.89,77.91,1000.0,62.631,62.6471,62.631,62.6471,1000.0
2012-08-24 12:05:00,77.95,77.96,77.95,77.95,1100.0,62.6792,62.6873,62.6792,62.6792,1100.0
2012-08-24 12:10:00,77.95,77.95,77.91,77.92,2900.0,62.6792,62.6792,62.6471,62.6551,2900.0
2012-08-24 12:15:00,77.92,77.94,77.91,77.91,3500.0,62.6551,62.6712,62.6471,62.6471,3500.0
2012-08-24 12:20:00,77.93,77.95,77.92,77.95,2600.0,62.6631,62.6792,62.6551,62.6792,2600.0
2012-08-24 12:25:00,77.98,78.01,77.98,78.01,400.0,62.7033,62.7275,62.7033,62.7275,400.0
2012-08-24 12:30:00,78.01,78.01,78.0,78.0,3500.0,62.7275,62.7275,62.7194,62.7194,3500.0
2012-08-24 12:35:00,78.01,78.01,77.99,77.99,1400.0,62.7275,62.7275,62.7114,62.7114,1400.0
2012-08-24 12:40:00,77.99,78.0,77.98,78.0,1100.0,62.7114,62.7194,62.7033,62.7194,1100.0
2012-08-24 12:45:00,78.02,78.05,78.02,78.04,1900.0,62.7355,62.7596,62.7355,62.7516,1900.0
2012-08-24 12:50:00,78.05,78.06,78.05,78.05,1800.0,62.7596,62.7677,62.7596,62.7596,1800.0
2012-08-24 12:55:00,78.05,78.05,78.03,78.05,4100.0,62.7596,62.7596,62.7435,62.7596,4100.0
2012-08-24 13:00:00,78.02,78.02,78.02,78.02,100.0,62.7355,62.7355,62.7355,62.7355,100.0
2012-08-24 13:05:00,78.0,78.03,78.0,78.03,1700.0,62.7194,62.7435,62.7194,62.7435,1700.0
2012-08-24 13:10:00,78.02,78.04,78.01,78.04,1600.0,62.7355,62.7516,62.7275,62.7516,1600.0
2012-08-24 13:15:00,78.04,78.04,78.04,78.04,0.0,62.7516,62.7516,62.7516,62.7516,0.0
2012-08-24 13:20:00,78.02,78.02,78.01,78.01,500.0,62.7355,62.7355,62.7275,62.7275,500.0
2012-08-24 13:25:00,78.01,78.01,78.01,78.01,0.0,62.7275,62.7275,62.7275,62.7275,0.0
2012-08-24 13:30:00,78.02,78.06,78.02,78.06,9300.0,62.7355,62.7677,62.7355,62.7677,9300.0
2012-08-24 13:35:00,78.06,78.06,78.06,78.06,1500.0,62.7677,62.7677,62.7677,62.7677,1500.0
2012-08-24 13:40:00,78.06,78.13,78.06,78.13,1800.0,62.7677,62.824,62.7677,62.824,1800.0
2012-08-24 13:45:00,78.13,78.18,78.13,78.16,4300.0,62.824,62.8642,62.824,62.8481,4300.0
2012-08-24 13:50:00,78.18,78.18,78.17,78.17,2300.0,62.8642,62.8642,62.8561,62.8561,2300.0
2012-08-24 13:55:00,78.15,78.15,78.11,78.12,4600.0,62.84,62.84,62.8079,62.8159,4600.0
2012-08-24 14:00:00,78.11,78.12,78.11,78.12,1700.0,62.8079,62.8159,62.8079,62.8159,1700.0
2012-08-24 14:05:00,78.08,78.08,78.07,78.07,2000.0,62.7838,62.7838,62.7757,62.7757,2000.0
2012-08-24 14:10:00,78.08,78.08,78.06,78.06,5200.0,62.7838,62.7838,62.7677,62.7677,5200.0
2012-08-24 14:15:00,78.06,78.07,78.05,78.06,3500.0,62.7677,62.7757,62.7596,62.7677,3500.0
2012-08-24 14:20:00,78.06,78.09,78.06,78.09,2600.0,62.7677,62.7918,62.7677,62.7918,2600.0
2012-08-24 14:25:00,78.07,78.08,78.07,78.08,400.0,62.7757,62.7838,62.7757,62.7838,400.0
2012-08-24 14:30:00,78.08,78.08,78.07,78.07,500.0,62.7838,62.7838,62.7757,62.7757,500.0
2012-08-24 14:35:00,78.07,78.07,78.01,78.01,8500.0,62.7757,62.7757,62.7275,62.7275,8500.0
2012-08-24 14:40:00,78.01,78.03,78.01,78.03,1400.0,62.7275,62.7435,62.7275,62.7435,1400.0
2012-08-24 14:45:00,78.02,78.03,78.01,78.01,2100.0,62.7355,62.7435,62.7275,62.7275,2100.0
2012-08-24 14:50:00,78.01,78.01,78.0,78.01,7400.0,62.7275,62.7275,62.7194,62.7275,7400.0
2012-08-24 14:55:00,78.0,78.01,78.0,78.01,800.0,62.7194,62.7275,62.7194,62.7275,800.0
2012-08-24 15:00:00,78.0,78.01,77.99,78.01,1300.0,62.7194,62.7275,62.7114,62.7275,1300.0
2012-08-24 15:05:00,77.97,78.0,77.97,77.99,1700.0,62.6953,62.7194,62.6953,62.7114,1700.0
2012-08-24 15:10:00,78.0,78.05,77.99,78.05,2600.0,62.7194,62.7596,62.7114,62.7596,2600.0
2012-08-24 15:15:00,78.06,78.08,78.04,78.07,8100.0,62.7677,62.7838,62.7516,62.7757,8100.0
2012-08-24 15:20:00,78.07,78.07,78.05,78.07,2000.0,62.7757,62.7757,62.7596,62.7757,2000.0
2012-08-24 15:25:00,78.07,78.11,78.07,78.09,2200.0,62.7757,62.8079,62.7757,62.7918,2200.0
2012-08-24 15:30:00,78.1,78.1,78.07,78.07,4700.0,62.7998,62.7998,62.7757,62.7757,4700.0
2012-08-24 15:35:00,78.08,78.11,78.05,78.11,8200.0,62.7838,62.8079,62.7596,62.8079,8200.0
2012-08-24 15:40:00,78.1,78.16,78.09,78.16,10600.0,62.7998,62.8481,62.7918,62.8481,10600.0
2012-08-24 15:45:00,78.15,78.23,78.15,78.19,10900.0,62.84,62.9044,62.84,62.8722,10900.0
2012-08-24 15:50:00,78.14,78.14,78.04,78.05,8900.0,62.832,62.832,62.7516,62.7596,8900.0
2012-08-24 15:55:00,78.05,78.08,78.01,78.08,11400.0,62.7596,62.7838,62.7275,62.7838,11400.0
2012-08-27 09:30:00,78.26,78.28,78.22,78.25,10100.0,62.9285,62.9446,62.8963,62.9204,10100.0
2012-08-27 09:35:00,78.26,78.28,78.15,78.16,8500.0,62.9285,62.9446,62.84,62.8481,8500.0
2012-08-27 09:40:00,78.15,78.15,78.07,78.07,17000.0,62.84,62.84,62.7757,62.7757,17000.0
2012-08-27 09:45:00,78.06,78.1,78.04,78.1,20100.0,62.7677,62.7998,62.7516,62.7998,20100.0
2012-08-27 09:50:00,78.09,78.1,78.03,78.09,23300.0,62.7918,62.7998,62.7435,62.7918,23300.0
2012-08-27 09:55:00,78.08,78.08,78.01,78.02,28900.0,62.7838,62.7838,62.7275,62.7355,28900.0
2012-08-27 10:00:00,78.01,78.07,77.98,78.05,30200.0,62.7275,62.7757,62.7033,62.7596,30200.0
2012-08-27 10:05:00,78.05,78.05,77.98,78.05,51100.0,62.7596,62.7596,62.7033,62.7596,51100.0
2012-08-27 10:10:00,78.05,78.07,77.99,78.01,60500.0,62.7596,62.7757,62.7114,62.7275,60500.0
2012-08-27 10:15:00,78.02,78.1,78.02,78.08,62200.0,62.7355,62.7998,62.7355,62.7838,62200.0
2012-08-27 10:20:00,78.07,78.1,78.05,78.1,59300.0,62.7757,62.7998,62.7596,62.7998,59300.0
2012-08-27 10:25:00,78.09,78.09,78.01,78.06,83600.0,62.7918,62.7918,62.7275,62.7677,83600.0
2012-08-27 10:30:00,78.08,78.08,78.04,78.05,41500.0,62.7838,62.7838,62.7516,62.7596,41500.0
2012-08-27 10:35:00,78.05,78.1,78.03,78.07,43800.0,62.7596,62.7998,62.7435,62.7757,43800.0
2012-08-27 10:40:00,78.08,78.08,78.05,78.07,49900.0,62.7838,62.7838,62.7596,62.7757,49900.0
2012-08-27 10:45:00,78.09,78.1,78.06,78.08,33700.0,62.7918,62.7998,62.7677,62.7838,33700.0
2012-08-27 10:50:00,78.07,78.1,78.05,78.05,39100.0,62.7757,62.7998,62.7596,62.7596,39100.0
2012-08-27 10:55:00,78.03,78.08,78.0,78.06,39700.0,62.7435,62.7838,62.7194,62.7677,39700.0
2012-08-27 11:00:00,78.06,78.11,78.05,78.11,31000.0,62.7677,62.8079,62.7596,62.8079,31000.0
2012-08-27 11:05:00,78.13,78.19,78.13,78.19,38500.0,62.824,62.8722,62.824,62.8722,38500.0
2012-08-27 11:10:00,78.2,78.22,78.18,78.21,23700.0,62.8802,62.8963,62.8642,62.8883,23700.0
2012-08-27 11:15:00,78.21,78.33,78.21,78.32,24600.0,62.8883,62.9848,62.8883,62.9767,24600.0
2012-08-27 11:20:00,78.32,78.32,78.27,78.28,31700.0,62.9767,62.9767,62.9365,62.9446,31700.0
2012-08-27 11:25:00,78.3,78.32,78.3,78.31,8200.0,62.9607,62.9767,62.9607,62.9687,8200.0
2012-08-27 11:30:00,78.33,78.37,78.32,78.32,22500.0,62.9848,63.0169,62.9767,62.9767,22500.0
2012-08-27 11:35:00,78.31,78.31,78.3,78.31,12000.0,62.9687,62.9687,62.9607,62.9687,12000.0
2012-08-27 11:40:00,78.31,78.31,78.28,78.3,23200.0,62.9687,62.9687,62.9446,62.9607,23200.0
2012-08-27 11:45:00,78.31,78.31,78.28,78.31,9200.0,62.9687,62.9687,62.9446,62.9687,9200.0
2012-08-27 11:50:00,78.31,78.31,78.28,78.28,19900.0,62.9687,62.9687,62.9446,62.9446,19900.0
2012-08-27 11:55:00,78.29,78.29,78.25,78.26,1300.0,62.9526,62.9526,62.9204,62.9285,1300.0
2012-08-27 12:00:00,78.26,78.29,78.26,78.28,1100.0,62.9285,62.9526,62.9285,62.9446,1100.0
2012-08-27 12:05:00,78.28,78.28,78.27,78.28,1800.0,62.9446,62.9446,62.9365,62.9446,1800.0
2012-08-27 12:10:00,78.28,78.31,78.28,78.31,2100.0,62.9446,62.9687,62.9446,62.9687,2100.0
2012-08-27 12:15:00,78.3,78.3,78.27,78.27,12100.0,62.9607,62.9607,62.9365,62.9365,12100.0
2012-08-27 12:20:00,78.27,78.28,78.24,78.25,22000.0,62.9365,62.9446,62.9124,62.9204,22000.0
2012-08-27 12:25:00,78.24,78.24,78.2,78.23,24600.0,62.9124,62.9124,62.8802,62.9044,24600.0
2012-08-27 12:30:00,78.22,78.23,78.2,78.22,16200.0,62.8963,62.9044,62.8802,62.8963,16200.0
2012-08-27 12:35:00,78.22,78.24,78.21,78.24,18600.0,62.8963,62.9124,62.8883,62.9124,18600.0
2012-08-27 12:40:00,78.23,78.25,78.22,78.25,35200.0,62.9044,62.9204,62.8963,62.9204,35200.0
2012-08-27 12:45:00,78.25,78.26,78.24,78.26,33900.0,62.9204,62.9285,62.9124,62.9285,33900.0
2012-08-27 12:50:00,78.25,78.25,78.23,78.23,11500.0,62.9204,62.9204,62.9044,62.9044,11500.0
2012-08-27 12:55:00,78.23,78.24,78.23,78.24,62600.0,62.9044,62.9124,62.9044,62.9124,62600.0
2012-08-27 13:00:00,78.24,78.24,78.22,78.24,37000.0,62.9124,62.9124,62.8963,62.9124,37000.0
2012-08-27 13:05:00,78.23,78.23,78.22,78.22,28000.0,62.9044,62.9044,62.8963,62.8963,28000.0
2012-08-27 13:10:00,78.22,78.26,78.22,78.26,30500.0,62.8963,62.9285,62.8963,62.9285,30500.0
2012-08-27 13:15:00,78.26,78.29,78.25,78.26,15100.0,62.9285,62.9526,62.9204,62.9285,15100.0
2012-08-27 13:20:00,78.25,78.29,78.25,78.28,20400.0,62.9204,62.9526,62.9204,62.9446,20400.0
2012-08-27 13:25:00,78.27,78.29,78.27,78.28,11600.0,62.9365,62.9526,62.9365,62.9446,11600.0
2012-08-27 13:30:00,78.28,78.28,78.25,78.25,23300.0,62.9446,62.9446,62.9204,62.9204,23300.0
2012-08-27 13:35:00,78.25,78.25,78.23,78.23,30300.0,62.9204,62.9204,62.9044,62.9044,30300.0
2012-08-27 13:40:00,78.23,78.23,78.17,78.19,8300.0,62.9044,62.9044,62.8561,62.8722,8300.0
2012-08-27 13:45:00,78.18,78.19,78.17,78.17,8700.0,62.8642,62.8722,62.8561,62.8561,8700.0
2012-08-27 13:50:00,78.18,78.22,78.17,78.2,42700.0,62.8642,62.8963,62.8561,62.8802,42700.0
2012-08-27 13:55:00,78.19,78.2,78.19,78.19,36900.0,62.8722,62.8802,62.8722,62.8722,36900.0
2012-08-27 14:00:00,78.18,78.2,78.18,78.19,9100.0,62.8642,62.8802,62.8642,62.8722,9100.0
2012-08-27 14:05:00,78.2,78.2,78.19,78.19,25500.0,62.8802,62.8802,62.8722,62.8722,25500.0
2012-08-27 14:10:00,78.19,78.2,78.18,78.19,20400.0,62.8722,62.8802,62.8642,62.8722,20400.0
2012-08-27 14:15:00,78.19,78.19,78.13,78.17,32800.0,62.8722,62.8722,62.824,62.8561,32800.0
2012-08-27 14:20:00,78.17,78.2,78.17,78.17,18400.0,62.8561,62.8802,62.8561,62.8561,18400.0
2012-08-27 14:25:00,78.19,78.22,78.19,78.2,17400.0,62.8722,62.8963,62.8722,62.8802,17400.0
2012-08-27 14:30:00,78.2,78.24,78.2,78.24,13100.0,62.8802,62.9124,62.8802,62.9124,13100.0
2012-08-27 14:35:00,78.23,78.26,78.22,78.26,27900.0,62.9044,62.9285,62.8963,62.9285,27900.0
2012-08-27 14:40:00,78.25,78.25,78.23,78.23,9900.0,62.9204,62.9204,62.9044,62.9044,9900.0
2012-08-27 14:45:00,78.23,78.23,78.2,78.2,35400.0,62.9044,62.9044,62.8802,62.8802,35400.0
2012-08-27 14:50:00,78.2,78.23,78.19,78.23,36400.0,62.8802,62.9044,62.8722,62.9044,36400.0
2012-08-27 14:55:00,78.23,78.25,78.21,78.21,48200.0,62.9044,62.9204,62.8883,62.8883,48200.0
2012-08-27 15:00:00,78.21,78.23,78.2,78.21,22300.0,62.8883,62.9044,62.8802,62.8883,22300.0
2012-08-27 15:05:00,78.21,78.21,78.16,78.17,41600.0,62.8883,62.8883,62.8481,62.8561,41600.0
2012-08-27 15:10:00,78.17,78.17,78.12,78.12,25800.0,62.8561,62.8561,62.8159,62.8159,25800.0
2012-08-27 15:15:00,78.12,78.14,78.12,78.14,16800.0,62.8159,62.832,62.8159,62.832,16800.0
2012-08-27 15:20:00,78.13,78.13,78.08,78.12,30000.0,62.824,62.824,62.7838,62.8159,30000.0
2012-08-27 15:25:00,78.12,78.13,78.11,78.11,64500.0,62.8159,62.824,62.8079,62.8079,64500.0
2012-08-27 15:30:00,78.1,78.13,78.07,78.08,23300.0,62.7998,62.824,62.7757,62.7838,23300.0
2012-08-27 15:35:00,78.08,78.12,78.03,78.04,65100.0,62.7838,62.8159,62.7435,62.7516,65100.0
2012-08-27 15:40:00,78.04,78.06,78.02,78.05,101300.0,62.7516,62.7677,62.7355,62.7596,101300.0
2012-08-27 15:45:00,78.05,78.07,78.02,78.05,37500.0,62.7596,62.7757,62.7355,62.7596,37500.0
2012-08-27 15:50:00,78.04,78.05,77.97,77.98,113100.0,62.7516,62.7596,62.6953,62.7033,113100.0
2012-08-27 15:55:00,77.98,78.05,77.95,78.05,55200.0,62.7033,62.7596,62.6792,62.7596,55200.0
2012-08-28 09:30:00,77.9,77.96,77.85,77.92,45100.0,62.639,62.6873,62.5988,62.6551,45100.0
2012-08-28 09:35:00,77.91,78.03,77.89,78.03,11500.0,62.6471,62.7435,62.631,62.7435,11500.0
2012-08-28 09:40:00,78.04,78.07,78.03,78.04,9900.0,62.7516,62.7757,62.7435,62.7516,9900.0
2012-08-28 09:45:00,78.03,78.09,78.03,78.09,13500.0,62.7435,62.7918,62.7435,62.7918,13500.0
2012-08-28 09:50:00,78.08,78.08,77.93,77.93,23800.0,62.7838,62.7838,62.6631,62.6631,23800.0
2012-08-28 09:55:00,77.93,77.93,77.83,77.88,14800.0,62.6631,62.6631,62.5827,62.6229,14800.0
2012-08-28 10:00:00,77.88,77.88,77.77,77.87,37100.0,62.6229,62.6229,62.5345,62.6149,37100.0
2012-08-28 10:05:00,77.84,77.94,77.83,77.93,20200.0,62.5908,62.6712,62.5827,62.6631,20200.0
2012-08-28 10:10:00,77.93,78.02,77.92,77.96,16900.0,62.6631,62.7355,62.6551,62.6873,16900.0
2012-08-28 10:15:00,77.99,78.01,77.95,77.98,7300.0,62.7114,62.7275,62.6792,62.7033,7300.0
2012-08-28 10:20:00,77.99,78.22,77.99,78.17,31700.0,62.7114,62.8963,62.7114,62.8561,31700.0
2012-08-28 10:25:00,78.18,78.18,78.14,78.16,6000.0,62.8642,62.8642,62.832,62.8481,6000.0
2012-08-28 10:30:00,78.18,78.26,78.13,78.14,19800.0,62.8642,62.9285,62.824,62.832,19800.0
2012-08-28 10:35:00,78.15,78.18,78.14,78.18,16200.0,62.84,62.8642,62.832,62.8642,16200.0
2012-08-28 10:40:00,78.18,78.19,78.15,78.15,9300.0,62.8642,62.8722,62.84,62.84,9300.0
2012-08-28 10:45:00,78.14,78.17,78.14,78.15,7000.0,62.832,62.8561,62.832,62.84,7000.0
2012-08-28 10:50:00,78.15,78.18,78.15,78.17,12300.0,62.84,62.8642,62.84,62.8561,12300.0
2012-08-28 10:55:00,78.15,78.15,78.01,78.03,50100.0,62.84,62.84,62.7275,62.7435,50100.0
2012-08-28 11:00:00,78.03,78.05,78.01,78.04,8800.0,62.7435,62.7596,62.7275,62.7516,8800.0
2012-08-28 11:05:00,78.03,78.05,78.02,78.04,4100.0,62.7435,62.7596,62.7355,62.7516,4100.0
2012-08-28 11:10:00,78.04,78.05,77.98,78.0,15600.0,62.7516,62.7596,62.7033,62.7194,15600.0
2012-08-28 11:15:00,77.96,78.02,77.95,78.02,6300.0,62.6873,62.7355,62.6792,62.7355,6300.0
2012-08-28 11:20:00,78.03,78.03,77.98,78.0,12500.0,62.7435,62.7435,62.7033,62.7194,12500.0
2012-08-28 11:25:00,78.01,78.04,77.99,78.04,10200.0,62.7275,62.7516,62.7114,62.7516,10200.0
2012-08-28 11:30:00,78.03,78.03,78.0,78.02,8900.0,62.7435,62.7435,62.7194,62.7355,8900.0
2012-08-28 11:35:00,78.04,78.08,78.04,78.08,4500.0,62.7516,62.7838,62.7516,62.7838,4500.0
2012-08-28 11:40:00,78.06,78.06,78.03,78.05,11600.0,62.7677,62.7677,62.7435,62.7596,11600.0
2012-08-28 11:45:00,78.06,78.12,78.06,78.11,7000.0,62.7677,62.8159,62.7677,62.8079,7000.0
2012-08-28 11:50:00,78.09,78.1,78.08,78.1,9000.0,62.7918,62.7998,62.7838,62.7998,9000.0
2012-08-28 11:55:00,78.09,78.13,78.09,78.13,2900.0,62.7918,62.824,62.7918,62.824,2900.0
2012-08-28 12:00:00,78.14,78.19,78.14,78.17,4000.0,62.832,62.8722,62.832,62.8561,4000.0
2012-08-28 12:05:00,78.18,78.21,78.16,78.18,7200.0,62.8642,62.8883,62.8481,62.8642,7200.0
2012-08-28 12:10:00,78.16,78.19,78.16,78.17,2700.0,62.8481,62.8722,62.8481,62.8561,2700.0
2012-08-28 12:15:00,78.16,78.18,78.15,78.16,2500.0,62.8481,62.8642,62.84,62.8481,2500.0
2012-08-28 12:20:00,78.16,78.2,78.16,78.16,4300.0,62.8481,62.8802,62.8481,62.8481,4300.0
2012-08-28 12:25:00,78.17,78.18,78.16,78.16,9300.0,62.8561,62.8642,62.8481,62.8481,9300.0
2012-08-28 12:30:00,78.15,78.15,78.12,78.13,9200.0,62.84,62.84,62.8159,62.824,9200.0
2012-08-28 12:35:00,78.13,78.14,78.13,78.14,1100.0,62.824,62.832,62.824,62.832,1100.0
2012-08-28 12:40:00,78.14,78.14,78.12,78.12,700.0,62.832,62.832,62.8159,62.8159,700.0
2012-08-28 12:45:00,78.12,78.16,78.12,78.14,1900.0,62.8159,62.8481,62.8159,62.832,1900.0
2012-08-28 12:50:00,78.15,78.18,78.15,78.16,2300.0,62.84,62.8642,62.84,62.8481,2300.0
2012-08-28 12:55:00,78.15,78.19,78.15,78.19,1900.0,62.84,62.8722,62.84,62.8722,1900.0
2012-08-28 13:00:00,78.17,78.17,78.11,78.12,7500.0,62.8561,62.8561,62.8079,62.8159,7500.0
2012-08-28 13:05:00,78.1,78.12,78.07,78.12,12600.0,62.7998,62.8159,62.7757,62.8159,12600.0
2012-08-28 13:10:00,78.1,78.1,78.09,78.09,1700.0,62.7998,62.7998,62.7918,62.7918,1700.0
2012-08-28 13:15:00,78.1,78.13,78.1,78.1,2600.0,62.7998,62.824,62.7998,62.7998,2600.0
2012-08-28 13:20:00,78.08,78.11,78.07,78.11,2300.0,62.7838,62.8079,62.7757,62.8079,2300.0
2012-08-28 13:25:00,78.11,78.11,78.08,78.08,2100.0,62.8079,62.8079,62.7838,62.7838,2100.0
2012-08-28 13:30:00,78.08,78.1,78.07,78.1,4300.0,62.7838,62.7998,62.7757,62.7998,4300.0
2012-08-28 13:35:00,78.1,78.12,78.09,78.12,700.0,62.7998,62.8159,62.7918,62.8159,700.0
2012-08-28 13:40:00,78.12,78.12,78.08,78.08,2200.0,62.8159,62.8159,62.7838,62.7838,2200.0
2012-08-28 13:45:00,78.1,78.1,78.09,78.09,600.0,62.7998,62.7998,62.7918,62.7918,600.0
2012-08-28 13:50:00,78.06,78.06,78.03,78.04,2900.0,62.7677,62.7677,62.7435,62.7516,2900.0
2012-08-28 13:55:00,78.04,78.08,78.04,78.06,1200.0,62.7516,62.7838,62.7516,62.7677,1200.0
2012-08-28 14:00:00,78.05,78.09,78.05,78.07,6000.0,62.7596,62.7918,62.7596,62.7757,6000.0
2012-08-28 14:05:00,78.08,78.09,78.08,78.09,700.0,62.7838,62.7918,62.7838,62.7918,700.0
2012-08-28 14:10:00,78.08,78.09,78.06,78.09,4500.0,62.7838,62.7918,62.7677,62.7918,4500.0
2012-08-28 14:15:00,78.09,78.12,78.08,78.12,14800.0,62.7918,62.8159,62.7838,62.8159,14800.0
2012-08-28 14:20:00,78.13,78.15,78.13,78.15,3000.0,62.824,62.84,62.824,62.84,3000.0
2012-08-28 14:25:00,78.15,78.19,78.13,78.19,4300.0,62.84,62.8722,62.824,62.8722,4300.0
2012-08-28 14:30:00,78.18,78.2,78.17,78.19,2500.0,62.8642,62.8802,62.8561,62.8722,2500.0
2012-08-28 14:35:00,78.17,78.18,78.16,78.16,7900.0,62.8561,62.8642,62.8481,62.8481,7900.0
2012-08-28 14:40:00,78.15,78.16,78.15,78.16,1200.0,62.84,62.8481,62.84,62.8481,1200.0
2012-08-28 14:45:00,78.16,78.16,78.11,78.13,13600.0,62.8481,62.8481,62.8079,62.824,13600.0
2012-08-28 14:50:00,78.13,78.14,78.09,78.11,10600.0,62.824,62.832,62.7918,62.8079,10600.0
2012-08-28 14:55:00,78.09,78.12,78.09,78.12,5700.0,62.7918,62.8159,62.7918,62.8159,5700.0
2012-08-28 15:00:00,78.12,78.16,78.11,78.16,13800.0,62.8159,62.8481,62.8079,62.8481,13800.0
2012-08-28 15:05:00,78.16,78.17,78.14,78.17,11000.0,62.8481,62.8561,62.832,62.8561,11000.0
2012-08-28 15:10:00,78.17,78.18,78.15,78.17,5300.0,62.8561,62.8642,62.84,62.8561,5300.0
2012-08-28 15:15:00,78.18,78.25,78.13,78.15,32600.0,62.8642,62.9204,62.824,62.84,32600.0
2012-08-28 15:20:00,78.15,78.16,78.09,78.11,22800.0,62.84,62.8481,62.7918,62.8079,22800.0
2012-08-28 15:25:00,78.11,78.11,78.08,78.09,8300.0,62.8079,62.8079,62.7838,62.7918,8300.0
2012-08-28 15:30:00,78.09,78.11,78.05,78.07,7700.0,62.7918,62.8079,62.7596,62.7757,7700.0
2012-08-28 15:35:00,78.07,78.1,78.06,78.1,8000.0,62.7757,62.7998,62.7677,62.7998,8000.0
2012-08-28 15:40:00,78.1,78.1,78.07,78.09,6100.0,62.7998,62.7998,62.7757,62.7918,6100.0
2012-08-28 15:45:00,78.09,78.13,78.08,78.1,13700.0,62.7918,62.824,62.7838,62.7998,13700.0
2012-08-28 15:50:00,78.08,78.1,78.06,78.07,13100.0,62.7838,62.7998,62.7677,62.7757,13100.0
2012-08-28 15:55:00,78.07,78.08,78.0,78.04,40600.0,62.7757,62.7838,62.7194,62.7516,40600.0
2012-08-29 09:30:00,78.09,78.15,78.09,78.13,6300.0,62.7918,62.84,62.7918,62.824,6300.0
2012-08-29 09:35:00,78.12,78.17,78.12,78.15,7800.0,62.8159,62.8561,62.8159,62.84,7800.0
2012-08-29 09:40:00,78.16,78.16,78.11,78.11,1500.0,62.8481,62.8481,62.8079,62.8079,1500.0
2012-08-29 09:45:00,78.12,78.12,78.09,78.09,700.0,62.8159,62.8159,62.7918,62.7918,700.0
2012-08-29 09:50:00,78.12,78.16,78.06,78.06,20100.0,62.8159,62.8481,62.7677,62.7677,20100.0
2012-08-29 09:55:00,78.05,78.07,78.0,78.02,8700.0,62.7596,62.7757,62.7194,62.7355,8700.0
2012-08-29 10:00:00,78.01,78.08,78.0,78.04,4300.0,62.7275,62.7838,62.7194,62.7516,4300.0
2012-08-29 10:05:00,78.07,78.09,78.03,78.06,5800.0,62.7757,62.7918,62.7435,62.7677,5800.0
2012-08-29 10:10:00,78.08,78.13,78.07,78.12,1900.0,62.7838,62.824,62.7757,62.8159,1900.0
2012-08-29 10:15:00,78.14,78.14,78.07,78.07,5600.0,62.832,62.832,62.7757,62.7757,5600.0
2012-08-29 10:20:00,78.1,78.1,78.07,78.07,18300.0,62.7998,62.7998,62.7757,62.7757,18300.0
2012-08-29 10:25:00,78.08,78.11,78.08,78.11,15000.0,62.7838,62.8079,62.7838,62.8079,15000.0
2012-08-29 10:30:00,78.1,78.13,78.07,78.09,4200.0,62.7998,62.824,62.7757,62.7918,4200.0
2012-08-29 10:35:00,78.07,78.11,78.05,78.05,3300.0,62.7757,62.8079,62.7596,62.7596,3300.0
2012-08-29 10:40:00,78.03,78.06,78.02,78.04,2600.0,62.7435,62.7677,62.7355,62.7516,2600.0
2012-08-29 10:45:00,78.04,78.06,78.0,78.0,3100.0,62.7516,62.7677,62.7194,62.7194,3100.0
2012-08-29 10:50:00,77.99,77.99,77.92,77.93,9100.0,62.7114,62.7114,62.6551,62.6631,9100.0
2012-08-29 10:55:00,77.94,77.94,77.87,77.92,5700.0,62.6712,62.6712,62.6149,62.6551,5700.0
2012-08-29 11:00:00,77.94,77.95,77.93,77.93,5900.0,62.6712,62.6792,62.6631,62.6631,5900.0
2012-08-29 11:05:00,77.93,77.94,77.91,77.91,3200.0,62.6631,62.6712,62.6471,62.6471,3200.0
2012-08-29 11:10:00,77.94,77.96,77.93,77.96,2000.0,62.6712,62.6873,62.6631,62.6873,2000.0
2012-08-29 11:15:00,77.94,77.98,77.93,77.98,4800.0,62.6712,62.7033,62.6631,62.7033,4800.0
2012-08-29 11:20:00,77.98,77.98,77.96,77.96,3500.0,62.7033,62.7033,62.6873,62.6873,3500.0
2012-08-29 11:25:00,77.96,77.98,77.95,77.97,3800.0,62.6873,62.7033,62.6792,62.6953,3800.0
2012-08-29 11:30:00,77.99,78.03,77.99,78.03,1300.0,62.7114,62.7435,62.7114,62.7435,1300.0
2012-08-29 11:35:00,78.04,78.08,78.03,78.08,10300.0,62.7516,62.7838,62.7435,62.7838,10300.0
2012-08-29 11:40:00,78.1,78.13,78.09,78.09,4600.0,62.7998,62.824,62.7918,62.7918,4600.0
2012-08-29 11:45:00,78.1,78.12,78.1,78.12,4400.0,62.7998,62.8159,62.7998,62.8159,4400.0
2012-08-29 11:50:00,78.12,78.14,78.1,78.1,1400.0,62.8159,62.832,62.7998,62.7998,1400.0
2012-08-29 11:55:00,78.11,78.11,78.08,78.08,4000.0,62.8079,62.8079,62.7838,62.7838,4000.0
2012-08-29 12:00:00,78.09,78.11,78.09,78.11,4000.0,62.7918,62.8079,62.7918,62.8079,4000.0
2012-08-29 12:05:00,78.1,78.1,78.08,78.08,1900.0,62.7998,62.7998,62.7838,62.7838,1900.0
2012-08-29 12:10:00,78.08,78.1,78.08,78.1,8100.0,62.7838,62.7998,62.7838,62.7998,8100.0
2012-08-29 12:15:00,78.08,78.08,78.07,78.08,8600.0,62.7838,62.7838,62.7757,62.7838,8600.0
2012-08-29 12:20:00,78.09,78.1,78.08,78.09,1100.0,62.7918,62.7998,62.7838,62.7918,1100.0
2012-08-29 12:25:00,78.1,78.11,78.1,78.11,2100.0,62.7998,62.8079,62.7998,62.8079,2100.0
2012-08-29 12:30:00,78.11,78.11,78.09,78.09,3800.0,62.8079,62.8079,62.7918,62.7918,3800.0
2012-08-29 12:35:00,78.1,78.14,78.1,78.14,1900.0,62.7998,62.832,62.7998,62.832,1900.0
2012-08-29 12:40:00,78.13,78.14,78.13,78.14,200.0,62.824,62.832,62.824,62.832,200.0
2012-08-29 12:45:00,78.14,78.17,78.13,78.17,1900.0,62.832,62.8561,62.824,62.8561,1900.0
2012-08-29 12:50:00,78.15,78.16,78.14,78.15,3000.0,62.84,62.8481,62.832,62.84,3000.0
2012-08-29 12:55:00,78.15,78.15,78.14,78.14,400.0,62.84,62.84,62.832,62.832,400.0
2012-08-29 13:00:00,78.14,78.17,78.14,78.17,1000.0,62.832,62.8561,62.832,62.8561,1000.0
2012-08-29 13:05:00,78.18,78.18,78.16,78.16,1100.0,62.8642,62.8642,62.8481,62.8481,1100.0
2012-08-29 13:10:00,78.17,78.24,78.17,78.23,1200.0,62.8561,62.9124,62.8561,62.9044,1200.0
2012-08-29 13:15:00,78.23,78.24,78.2,78.2,1100.0,62.9044,62.9124,62.8802,62.8802,1100.0
2012-08-29 13:20:00,78.21,78.25,78.19,78.25,3400.0,62.8883,62.9204,62.8722,62.9204,3400.0
2012-08-29 13:25:00,78.24,78.25,78.22,78.22,4400.0,62.9124,62.9204,62.8963,62.8963,4400.0
2012-08-29 13:30:00,78.23,78.23,78.21,78.22,900.0,62.9044,62.9044,62.8883,62.8963,900.0
2012-08-29 13:35:00,78.22,78.24,78.19,78.24,900.0,62.8963,62.9124,62.8722,62.9124,900.0
2012-08-29 13:40:00,78.24,78.3,78.24,78.29,3400.0,62.9124,62.9607,62.9124,62.9526,3400.0
2012-08-29 13:45:00,78.29,78.3,78.28,78.3,2000.0,62.9526,62.9607,62.9446,62.9607,2000.0
2012-08-29 13:50:00,78.3,78.3,78.26,78.26,5900.0,62.9607,62.9607,62.9285,62.9285,5900.0
2012-08-29 13:55:00,78.26,78.26,78.23,78.26,1700.0,62.9285,62.9285,62.9044,62.9285,1700.0
2012-08-29 14:00:00,78.27,78.27,78.21,78.22,2400.0,62.9365,62.9365,62.8883,62.8963,2400.0
2012-08-29 14:05:00,78.22,78.22,78.2,78.21,1400.0,62.8963,62.8963,62.8802,62.8883,1400.0
2012-08-29 14:10:00,78.22,78.24,78.21,78.24,2000.0,62.8963,62.9124,62.8883,62.9124,2000.0
2012-08-29 14:15:00,78.25,78.26,78.23,78.25,3000.0,62.9204,62.9285,62.9044,62.9204,3000.0
2012-08-29 14:20:00,78.24,78.26,78.23,78.25,3200.0,62.9124,62.9285,62.9044,62.9204,3200.0
2012-08-29 14:25:00,78.25,78.27,78.25,78.26,5700.0,62.9204,62.9365,62.9204,62.9285,5700.0
2012-08-29 14:30:00,78.26,78.27,78.23,78.24,2900.0,62.9285,62.9365,62.9044,62.9124,2900.0
2012-08-29 14:35:00,78.24,78.26,78.24,78.25,4900.0,62.9124,62.9285,62.9124,62.9204,4900.0
2012-08-29 14:40:00,78.25,78.27,78.25,78.26,3100.0,62.9204,62.9365,62.9204,62.9285,3100.0
2012-08-29 14:45:00,78.26,78.26,78.21,78.21,3600.0,62.9285,62.9285,62.8883,62.8883,3600.0
2012-08-29 14:50:00,78.19,78.2,78.18,78.18,10000.0,62.8722,62.8802,62.8642,62.8642,10000.0
2012-08-29 14:55:00,78.17,78.19,78.16,78.18,1300.0,62.8561,62.8722,62.8481,62.8642,1300.0
2012-08-29 15:00:00,78.18,78.18,78.16,78.16,1200.0,62.8642,62.8642,62.8481,62.8481,1200.0
2012-08-29 15:05:00,78.14,78.17,78.14,78.17,3200.0,62.832,62.8561,62.832,62.8561,3200.0
2012-08-29 15:10:00,78.18,78.2,78.18,78.2,2100.0,62.8642,62.8802,62.8642,62.8802,2100.0
2012-08-29 15:15:00,78.22,78.22,78.19,78.19,2700.0,62.8963,62.8963,62.8722,62.8722,2700.0
2012-08-29 15:20:00,78.2,78.23,78.2,78.21,900.0,62.8802,62.9044,62.8802,62.8883,900.0
2012-08-29 15:25:00,78.2,78.22,78.19,78.22,2100.0,62.8802,62.8963,62.8722,62.8963,2100.0
2012-08-29 15:30:00,78.21,78.21,78.19,78.19,1200.0,62.8883,62.8883,62.8722,62.8722,1200.0
2012-08-29 15:35:00,78.18,78.2,78.17,78.17,2400.0,62.8642,62.8802,62.8561,62.8561,2400.0
2012-08-29 15:40:00,78.17,78.22,78.16,78.21,7100.0,62.8561,62.8963,62.8481,62.8883,7100.0
2012-08-29 15:45:00,78.2,78.2,78.11,78.12,9500.0,62.8802,62.8802,62.8079,62.8159,9500.0
2012-08-29 15:50:00,78.11,78.15,78.11,78.14,2700.0,62.8079,62.84,62.8079,62.832,2700.0
2012-08-29 15:55:00,78.13,78.14,78.1,78.12,16100.0,62.824,62.832,62.7998,62.8159,16100.0
2012-08-30 09:30:00,77.76,77.79,77.63,77.69,20800.0,62.5264,62.5506,62.4219,62.4702,20800.0
2012-08-30 09:35:00,77.67,77.72,77.66,77.72,2100.0,62.4541,62.4943,62.446,62.4943,2100.0
2012-08-30 09:40:00,77.73,77.74,77.7,77.73,4700.0,62.5023,62.5104,62.4782,62.5023,4700.0
2012-08-30 09:45:00,77.74,77.8,77.74,77.75,4000.0,62.5104,62.5586,62.5104,62.5184,4000.0
2012-08-30 09:50:00,77.75,77.78,77.71,77.76,2600.0,62.5184,62.5425,62.4862,62.5264,2600.0
2012-08-30 09:55:00,77.73,77.73,77.68,77.68,3100.0,62.5023,62.5023,62.4621,62.4621,3100.0
2012-08-30 10:00:00,77.64,77.7,77.64,77.68,2700.0,62.43,62.4782,62.43,62.4621,2700.0
2012-08-30 10:05:00,77.7,77.72,77.66,77.67,8800.0,62.4782,62.4943,62.446,62.4541,8800.0
2012-08-30 10:10:00,77.68,77.73,77.66,77.73,4100.0,62.4621,62.5023,62.446,62.5023,4100.0
2012-08-30 10:15:00,77.71,77.71,77.68,77.69,900.0,62.4862,62.4862,62.4621,62.4702,900.0
2012-08-30 10:20:00,77.64,77.64,77.57,77.57,3900.0,62.43,62.43,62.3737,62.3737,3900.0
2012-08-30 10:25:00,77.54,77.55,77.49,77.5,4100.0,62.3495,62.3576,62.3093,62.3174,4100.0
2012-08-30 10:30:00,77.51,77.51,77.48,77.51,4500.0,62.3254,62.3254,62.3013,62.3254,4500.0
2012-08-30 10:35:00,77.54,77.54,77.49,77.5,1000.0,62.3495,62.3495,62.3093,62.3174,1000.0
2012-08-30 10:40:00,77.49,77.49,77.47,77.49,900.0,62.3093,62.3093,62.2933,62.3093,900.0
2012-08-30 10:45:00,77.48,77.49,77.48,77.48,800.0,62.3013,62.3093,62.3013,62.3013,800.0
2012-08-30 10:50:00,77.48,77.48,77.37,77.39,2000.0,62.3013,62.3013,62.2128,62.2289,2000.0
2012-08-30 10:55:00,77.41,77.48,77.41,77.48,3200.0,62.245,62.3013,62.245,62.3013,3200.0
2012-08-30 11:00:00,77.48,77.51,77.46,77.51,1300.0,62.3013,62.3254,62.2852,62.3254,1300.0
2012-08-30 11:05:00,77.5,77.53,77.49,77.53,1600.0,62.3174,62.3415,62.3093,62.3415,1600.0
2012-08-30 11:10:00,77.52,77.53,77.48,77.52,8600.0,62.3335,62.3415,62.3013,62.3335,8600.0
2012-08-30 11:15:00,77.5,77.58,77.5,77.58,6500.0,62.3174,62.3817,62.3174,62.3817,6500.0
2012-08-30 11:20:00,77.59,77.6,77.56,77.59,1900.0,62.3897,62.3978,62.3656,62.3897,1900.0
2012-08-30 11:25:00,77.62,77.62,77.58,77.62,1400.0,62.4139,62.4139,62.3817,62.4139,1400.0
2012-08-30 11:30:00,77.63,77.63,77.55,77.55,1200.0,62.4219,62.4219,62.3576,62.3576,1200.0
2012-08-30 11:35:00,77.55,77.57,77.54,77.56,2400.0,62.3576,62.3737,62.3495,62.3656,2400.0
2012-08-30 11:40:00,77.58,77.6,77.56,77.56,2400.0,62.3817,62.3978,62.3656,62.3656,2400.0
2012-08-30 11:45:00,77.57,77.57,77.55,77.55,600.0,62.3737,62.3737,62.3576,62.3576,600.0
2012-08-30 11:50:00,77.58,77.58,77.57,77.58,1300.0,62.3817,62.3817,62.3737,62.3817,1300.0
2012-08-30 11:55:00,77.6,77.6,77.57,77.57,800.0,62.3978,62.3978,62.3737,62.3737,800.0
2012-08-30 12:00:00,77.54,77.54,77.52,77.52,3900.0,62.3495,62.3495,62.3335,62.3335,3900.0
2012-08-30 12:05:00,77.54,77.54,77.52,77.53,1300.0,62.3495,62.3495,62.3335,62.3415,1300.0
2012-08-30 12:10:00,77.52,77.54,77.52,77.54,6600.0,62.3335,62.3495,62.3335,62.3495,6600.0
2012-08-30 12:15:00,77.54,77.54,77.52,77.52,2900.0,62.3495,62.3495,62.3335,62.3335,2900.0
2012-08-30 12:20:00,77.53,77.54,77.53,77.53,1900.0,62.3415,62.3495,62.3415,62.3415,1900.0
2012-08-30 12:25:00,77.53,77.53,77.49,77.49,1500.0,62.3415,62.3415,62.3093,62.3093,1500.0
2012-08-30 12:30:00,77.49,77.57,77.49,77.57,23500.0,62.3093,62.3737,62.3093,62.3737,23500.0
2012-08-30 12:35:00,77.58,77.58,77.55,77.55,2900.0,62.3817,62.3817,62.3576,62.3576,2900.0
2012-08-30 12:40:00,77.55,77.57,77.55,77.57,8200.0,62.3576,62.3737,62.3576,62.3737,8200.0
2012-08-30 12:45:00,77.58,77.59,77.58,77.59,1000.0,62.3817,62.3897,62.3817,62.3897,1000.0
2012-08-30 12:50:00,77.59,77.59,77.58,77.59,3100.0,62.3897,62.3897,62.3817,62.3897,3100.0
2012-08-30 12:55:00,77.59,77.61,77.58,77.6,25700.0,62.3897,62.4058,62.3817,62.3978,25700.0
2012-08-30 13:00:00,77.6,77.6,77.56,77.59,4100.0,62.3978,62.3978,62.3656,62.3897,4100.0
2012-08-30 13:05:00,77.59,77.59,77.59,77.59,900.0,62.3897,62.3897,62.3897,62.3897,900.0
2012-08-30 13:10:00,77.57,77.57,77.55,77.56,900.0,62.3737,62.3737,62.3576,62.3656,900.0
2012-08-30 13:15:00,77.57,77.57,77.55,77.55,3700.0,62.3737,62.3737,62.3576,62.3576,3700.0
2012-08-30 13:20:00,77.57,77.57,77.54,77.54,1600.0,62.3737,62.3737,62.3495,62.3495,1600.0
2012-08-30 13:25:00,77.54,77.54,77.5,77.53,2900.0,62.3495,62.3495,62.3174,62.3415,2900.0
2012-08-30 13:30:00,77.55,77.56,77.53,77.53,1500.0,62.3576,62.3656,62.3415,62.3415,1500.0
2012-08-30 13:35:00,77.53,77.55,77.53,77.53,3100.0,62.3415,62.3576,62.3415,62.3415,3100.0
2012-08-30 13:40:00,77.54,77.55,77.54,77.55,400.0,62.3495,62.3576,62.3495,62.3576,400.0
2012-08-30 13:45:00,77.55,77.57,77.54,77.57,7200.0,62.3576,62.3737,62.3495,62.3737,7200.0
2012-08-30 13:50:00,77.58,77.58,77.56,77.56,500.0,62.3817,62.3817,62.3656,62.3656,500.0
2012-08-30 13:55:00,77.57,77.57,77.55,77.55,700.0,62.3737,62.3737,62.3576,62.3576,700.0
2012-08-30 14:00:00,77.59,77.59,77.58,77.58,400.0,62.3897,62.3897,62.3817,62.3817,400.0
2012-08-30 14:05:00,77.6,77.65,77.6,77.64,13400.0,62.3978,62.438,62.3978,62.43,13400.0
2012-08-30 14:10:00,77.64,77.65,77.63,77.64,700.0,62.43,62.438,62.4219,62.43,700.0
2012-08-30 14:15:00,77.63,77.64,77.62,77.62,800.0,62.4219,62.43,62.4139,62.4139,800.0
2012-08-30 14:20:00,77.62,77.65,77.62,77.65,2200.0,62.4139,62.438,62.4139,62.438,2200.0
2012-08-30 14:25:00,77.64,77.64,77.6,77.6,1000.0,62.43,62.43,62.3978,62.3978,1000.0
2012-08-30 14:30:00,77.61,77.62,77.61,77.62,1100.0,62.4058,62.4139,62.4058,62.4139,1100.0
2012-08-30 14:35:00,77.6,77.6,77.57,77.58,1200.0,62.3978,62.3978,62.3737,62.3817,1200.0
2012-08-30 14:40:00,77.59,77.6,77.57,77.58,5600.0,62.3897,62.3978,62.3737,62.3817,5600.0
2012-08-30 14:45:00,77.59,77.62,77.57,77.62,2400.0,62.3897,62.4139,62.3737,62.4139,2400.0
2012-08-30 14:50:00,77.62,77.67,77.62,77.64,10900.0,62.4139,62.4541,62.4139,62.43,10900.0
2012-08-30 14:55:00,77.65,77.67,77.63,77.67,6300.0,62.438,62.4541,62.4219,62.4541,6300.0
2012-08-30 15:00:00,77.67,77.7,77.67,77.7,14000.0,62.4541,62.4782,62.4541,62.4782,14000.0
2012-08-30 15:05:00,77.69,77.69,77.67,77.67,1100.0,62.4702,62.4702,62.4541,62.4541,1100.0
2012-08-30 15:10:00,77.66,77.68,77.66,77.68,4100.0,62.446,62.4621,62.446,62.4621,4100.0
2012-08-30 15:15:00,77.68,77.68,77.65,77.65,26800.0,62.4621,62.4621,62.438,62.438,26800.0
2012-08-30 15:20:00,77.65,77.66,77.64,77.65,12900.0,62.438,62.446,62.43,62.438,12900.0
2012-08-30 15:25:00,77.66,77.71,77.66,77.68,3100.0,62.446,62.4862,62.446,62.4621,3100.0
2012-08-30 15:30:00,77.68,77.76,77.68,77.74,10100.0,62.4621,62.5264,62.4621,62.5104,10100.0
2012-08-30 15:35:00,77.73,77.73,77.7,77.7,1000.0,62.5023,62.5023,62.4782,62.4782,1000.0
2012-08-30 15:40:00,77.71,77.75,77.7,77.72,9200.0,62.4862,62.5184,62.4782,62.4943,9200.0
2012-08-30 15:45:00,77.7,77.7,77.58,77.6,8800.0,62.4782,62.4782,62.3817,62.3978,8800.0
2012-08-30 15:50:00,77.62,77.62,77.56,77.59,7300.0,62.4139,62.4139,62.3656,62.3897,7300.0
2012-08-30 15:55:00,77.58,77.58,77.53,77.54,29500.0,62.3817,62.3817,62.3415,62.3495,29500.0
2012-08-31 09:30:00,78.02,78.09,77.97,78.03,9800.0,62.7355,62.7918,62.6953,62.7435,9800.0
2012-08-31 09:35:00,78.04,78.14,78.04,78.13,5000.0,62.7516,62.832,62.7516,62.824,5000.0
2012-08-31 09:40:00,78.11,78.13,77.98,78.0,8600.0,62.8079,62.824,62.7033,62.7194,8600.0
2012-08-31 09:45:00,78.02,78.04,77.97,77.99,2700.0,62.7355,62.7516,62.6953,62.7114,2700.0
2012-08-31 09:50:00,77.97,77.99,77.94,77.98,5900.0,62.6953,62.7114,62.6712,62.7033,5900.0
2012-08-31 09:55:00,77.96,77.98,77.94,77.96,1900.0,62.6873,62.7033,62.6712,62.6873,1900.0
2012-08-31 10:00:00,77.94,77.98,77.71,77.81,38000.0,62.6712,62.7033,62.4862,62.5666,38000.0
2012-08-31 10:05:00,77.81,77.81,77.48,77.48,30500.0,62.5666,62.5666,62.3013,62.3013,30500.0
2012-08-31 10:10:00,77.46,77.7,77.46,77.7,6500.0,62.2852,62.4782,62.2852,62.4782,6500.0
2012-08-31 10:15:00,77.68,77.95,77.66,77.95,11000.0,62.4621,62.6792,62.446,62.6792,11000.0
2012-08-31 10:20:00,77.93,78.01,77.93,77.96,6900.0,62.6631,62.7275,62.6631,62.6873,6900.0
2012-08-31 10:25:00,77.99,78.04,77.9,77.93,8200.0,62.7114,62.7516,62.639,62.6631,8200.0
2012-08-31 10:30:00,77.9,77.95,77.82,77.95,18300.0,62.639,62.6792,62.5747,62.6792,18300.0
2012-08-31 10:35:00,77.99,78.0,77.86,77.86,10200.0,62.7114,62.7194,62.6069,62.6069,10200.0
2012-08-31 10:40:00,77.9,77.96,77.9,77.94,6100.0,62.639,62.6873,62.639,62.6712,6100.0
2012-08-31 10:45:00,77.98,78.0,77.92,77.94,4300.0,62.7033,62.7194,62.6551,62.6712,4300.0
2012-08-31 10:50:00,77.95,77.98,77.9,77.97,5400.0,62.6792,62.7033,62.639,62.6953,5400.0
2012-08-31 10:55:00,78.03,78.18,78.01,78.14,26800.0,62.7435,62.8642,62.7275,62.832,26800.0
2012-08-31 11:00:00,78.15,78.25,78.14,78.24,9100.0,62.84,62.9204,62.832,62.9124,9100.0
2012-08-31 11:05:00,78.24,78.24,78.13,78.15,7400.0,62.9124,62.9124,62.824,62.84,7400.0
2012-08-31 11:10:00,78.18,78.2,78.15,78.16,4200.0,62.8642,62.8802,62.84,62.8481,4200.0
2012-08-31 11:15:00,78.14,78.18,78.13,78.18,8600.0,62.832,62.8642,62.824,62.8642,8600.0
2012-08-31 11:20:00,78.21,78.24,78.19,78.24,2600.0,62.8883,62.9124,62.8722,62.9124,2600.0
2012-08-31 11:25:00,78.22,78.22,78.12,78.13,7800.0,62.8963,62.8963,62.8159,62.824,7800.0
2012-08-31 11:30:00,78.12,78.15,78.11,78.14,4200.0,62.8159,62.84,62.8079,62.832,4200.0
2012-08-31 11:35:00,78.12,78.15,78.12,78.14,800.0,62.8159,62.84,62.8159,62.832,800.0
2012-08-31 11:40:00,78.13,78.14,78.12,78.12,1100.0,62.824,62.832,62.8159,62.8159,1100.0
2012-08-31 11:45:00,78.11,78.12,78.08,78.1,2000.0,62.8079,62.8159,62.7838,62.7998,2000.0
2012-08-31 11:50:00,78.08,78.13,78.08,78.11,1500.0,62.7838,62.824,62.7838,62.8079,1500.0
2012-08-31 11:55:00,78.12,78.12,78.09,78.1,1900.0,62.8159,62.8159,62.7918,62.7998,1900.0
2012-08-31 12:00:00,78.09,78.1,78.09,78.1,300.0,62.7918,62.7998,62.7918,62.7998,300.0
2012-08-31 12:05:00,78.08,78.09,77.93,77.93,5400.0,62.7838,62.7918,62.6631,62.6631,5400.0
2012-08-31 12:10:00,77.87,77.87,77.77,77.81,3300.0,62.6149,62.6149,62.5345,62.5666,3300.0
2012-08-31 12:15:00,77.79,77.82,77.79,77.82,1100.0,62.5506,62.5747,62.5506,62.5747,1100.0
2012-08-31 12:20:00,77.81,77.84,77.76,77.8,13600.0,62.5666,62.5908,62.5264,62.5586,13600.0
2012-08-31 12:25:00,77.8,77.81,77.8,77.8,1800.0,62.5586,62.5666,62.5586,62.5586,1800.0
2012-08-31 12:30:00,77.78,77.88,77.76,77.87,3400.0,62.5425,62.6229,62.5264,62.6149,3400.0
2012-08-31 12:35:00,77.85,77.85,77.83,77.83,1100.0,62.5988,62.5988,62.5827,62.5827,1100.0
2012-08-31 12:40:00,77.83,77.86,77.83,77.86,1600.0,62.5827,62.6069,62.5827,62.6069,1600.0
2012-08-31 12:45:00,77.84,77.84,77.83,77.83,1100.0,62.5908,62.5908,62.5827,62.5827,1100.0
2012-08-31 12:50:00,77.85,77.87,77.83,77.87,2100.0,62.5988,62.6149,62.5827,62.6149,2100.0
2012-08-31 12:55:00,77.87,77.89,77.87,77.87,1800.0,62.6149,62.631,62.6149,62.6149,1800.0
2012-08-31 13:00:00,77.89,77.89,77.84,77.85,1200.0,62.631,62.631,62.5908,62.5988,1200.0
2012-08-31 13:05:00,77.87,77.91,77.86,77.86,2100.0,62.6149,62.6471,62.6069,62.6069,2100.0
2012-08-31 13:10:00,77.82,77.82,77.67,77.7,14000.0,62.5747,62.5747,62.4541,62.4782,14000.0
2012-08-31 13:15:00,77.74,77.75,77.69,77.69,3600.0,62.5104,62.5184,62.4702,62.4702,3600.0
2012-08-31 13:20:00,77.7,77.74,77.7,77.73,1600.0,62.4782,62.5104,62.4782,62.5023,1600.0
2012-08-31 13:25:00,77.74,77.76,77.71,77.71,12500.0,62.5104,62.5264,62.4862,62.4862,12500.0
2012-08-31 13:30:00,77.73,77.75,77.73,77.75,1900.0,62.5023,62.5184,62.5023,62.5184,1900.0
2012-08-31 13:35:00,77.75,77.76,77.73,77.75,1400.0,62.5184,62.5264,62.5023,62.5184,1400.0
2012-08-31 13:40:00,77.75,77.79,77.75,77.79,2900.0,62.5184,62.5506,62.5184,62.5506,2900.0
2012-08-31 13:45:00,77.78,77.8,77.77,77.79,4200.0,62.5425,62.5586,62.5345,62.5506,4200.0
2012-08-31 13:50:00,77.79,77.9,77.79,77.9,800.0,62.5506,62.639,62.5506,62.639,800.0
2012-08-31 13:55:00,77.89,77.9,77.87,77.87,1600.0,62.631,62.639,62.6149,62.6149,1600.0
2012-08-31 14:00:00,77.87,77.91,77.86,77.87,6000.0,62.6149,62.6471,62.6069,62.6149,6000.0
2012-08-31 14:05:00,77.87,77.9,77.87,77.9,2300.0,62.6149,62.639,62.6149,62.639,2300.0
2012-08-31 14:10:00,77.88,77.89,77.87,77.88,17800.0,62.6229,62.631,62.6149,62.6229,17800.0
2012-08-31 14:15:00,77.88,78.0,77.88,78.0,7500.0,62.6229,62.7194,62.6229,62.7194,7500.0
2012-08-31 14:20:00,78.02,78.04,78.0,78.04,10500.0,62.7355,62.7516,62.7194,62.7516,10500.0
2012-08-31 14:25:00,78.04,78.06,78.01,78.05,15400.0,62.7516,62.7677,62.7275,62.7596,15400.0
2012-08-31 14:30:00,78.07,78.07,78.01,78.01,10700.0,62.7757,62.7757,62.7275,62.7275,10700.0
2012-08-31 14:35:00,78.01,78.03,78.01,78.03,600.0,62.7275,62.7435,62.7275,62.7435,600.0
2012-08-31 14:40:00,78.03,78.03,77.98,77.98,2100.0,62.7435,62.7435,62.7033,62.7033,2100.0
2012-08-31 14:45:00,77.98,78.0,77.97,77.99,2400.0,62.7033,62.7194,62.6953,62.7114,2400.0
2012-08-31 14:50:00,77.99,78.02,77.98,78.01,1500.0,62.7114,62.7355,62.7033,62.7275,1500.0
2012-08-31 14:55:00,78.0,78.0,77.99,78.0,700.0,62.7194,62.7194,62.7114,62.7194,700.0
2012-08-31 15:00:00,78.0,78.0,77.86,77.88,11300.0,62.7194,62.7194,62.6069,62.6229,11300.0
2012-08-31 15:05:00,77.86,77.88,77.86,77.87,4600.0,62.6069,62.6229,62.6069,62.6149,4600.0
2012-08-31 15:10:00,77.84,77.85,77.82,77.85,3500.0,62.5908,62.5988,62.5747,62.5988,3500.0
2012-08-31 15:15:00,77.82,77.89,77.81,77.89,12200.0,62.5747,62.631,62.5666,62.631,12200.0
2012-08-31 15:20:00,77.9,77.92,77.88,77.89,4100.0,62.639,62.6551,62.6229,62.631,4100.0
2012-08-31 15:25:00,77.88,77.9,77.86,77.86,6700.0,62.6229,62.639,62.6069,62.6069,6700.0
2012-08-31 15:30:00,77.86,77.87,77.8,77.81,16900.0,62.6069,62.6149,62.5586,62.5666,16900.0
2012-08-31 15:35:00,77.83,77.89,77.83,77.87,8800.0,62.5827,62.631,62.5827,62.6149,8800.0
2012-08-31 15:40:00,77.88,77.91,77.83,77.83,10600.0,62.6229,62.6471,62.5827,62.5827,10600.0
2012-08-31 15:45:00,77.84,77.89,77.84,77.89,5400.0,62.5908,62.631,62.5908,62.631,5400.0
2012-08-31 15:50:00,77.89,78.0,77.88,78.0,5100.0,62.631,62.7194,62.6229,62.7194,5100.0
2012-08-31 15:55:00,78.0,78.07,77.87,77.92,195300.0,62.7194,62.7757,62.6149,62.6551,195300.0
2012-09-04 09:30:00,77.86,77.91,77.84,77.89,6700.0,62.6069,62.6471,62.5908,62.631,6700.0
2012-09-04 09:35:00,77.9,77.91,77.85,77.86,1200.0,62.639,62.6471,62.5988,62.6069,1200.0
2012-09-04 09:40:00,77.83,77.87,77.79,77.82,6100.0,62.5827,62.6149,62.5506,62.5747,6100.0
2012-09-04 09:45:00,77.76,77.83,77.76,77.82,800.0,62.5264,62.5827,62.5264,62.5747,800.0
2012-09-04 09:50:00,77.86,77.89,77.82,77.89,600.0,62.6069,62.631,62.5747,62.631,600.0
2012-09-04 09:55:00,77.87,77.87,77.86,77.87,1800.0,62.6149,62.6149,62.6069,62.6149,1800.0
2012-09-04 10:00:00,77.76,77.84,77.74,77.79,4300.0,62.5264,62.5908,62.5104,62.5506,4300.0
2012-09-04 10:05:00,77.8,77.83,77.59,77.59,8200.0,62.5586,62.5827,62.3897,62.3897,8200.0
2012-09-04 10:10:00,77.59,77.59,77.51,77.54,13700.0,62.3897,62.3897,62.3254,62.3495,13700.0
2012-09-04 10:15:00,77.54,77.61,77.54,77.58,9700.0,62.3495,62.4058,62.3495,62.3817,9700.0
2012-09-04 10:20:00,77.57,77.59,77.53,77.58,8100.0,62.3737,62.3897,62.3415,62.3817,8100.0
2012-09-04 10:25:00,77.57,77.57,77.51,77.53,9800.0,62.3737,62.3737,62.3254,62.3415,9800.0
2012-09-04 10:30:00,77.52,77.52,77.44,77.51,13300.0,62.3335,62.3335,62.2691,62.3254,13300.0
2012-09-04 10:35:00,77.46,77.58,77.44,77.57,26900.0,62.2852,62.3817,62.2691,62.3737,26900.0
2012-09-04 10:40:00,77.54,77.56,77.52,77.52,2200.0,62.3495,62.3656,62.3335,62.3335,2200.0
2012-09-04 10:45:00,77.49,77.52,77.45,77.45,2500.0,62.3093,62.3335,62.2772,62.2772,2500.0
2012-09-04 10:50:00,77.51,77.53,77.51,77.52,24400.0,62.3254,62.3415,62.3254,62.3335,24400.0
2012-09-04 10:55:00,77.51,77.52,77.38,77.42,10900.0,62.3254,62.3335,62.2209,62.2531,10900.0
2012-09-04 11:00:00,77.43,77.46,77.4,77.46,6100.0,62.2611,62.2852,62.237,62.2852,6100.0
2012-09-04 11:05:00,77.47,77.49,77.46,77.47,4600.0,62.2933,62.3093,62.2852,62.2933,4600.0
2012-09-04 11:10:00,77.45,77.5,77.45,77.5,2700.0,62.2772,62.3174,62.2772,62.3174,2700.0
2012-09-04 11:15:00,77.49,77.52,77.45,77.52,3000.0,62.3093,62.3335,62.2772,62.3335,3000.0
2012-09-04 11:20:00,77.52,77.55,77.51,77.55,5000.0,62.3335,62.3576,62.3254,62.3576,5000.0
2012-09-04 11:25:00,77.54,77.54,77.52,77.54,1100.0,62.3495,62.3495,62.3335,62.3495,1100.0
2012-09-04 11:30:00,77.55,77.57,77.51,77.51,19100.0,62.3576,62.3737,62.3254,62.3254,19100.0
2012-09-04 11:35:00,77.52,77.54,77.5,77.54,7700.0,62.3335,62.3495,62.3174,62.3495,7700.0
2012-09-04 11:40:00,77.52,77.52,77.5,77.51,11100.0,62.3335,62.3335,62.3174,62.3254,11100.0
2012-09-04 11:45:00,77.51,77.51,77.48,77.48,10000.0,62.3254,62.3254,62.3013,62.3013,10000.0
2012-09-04 11:50:00,77.52,77.52,77.49,77.5,5400.0,62.3335,62.3335,62.3093,62.3174,5400.0
2012-09-04 11:55:00,77.51,77.54,77.51,77.53,4100.0,62.3254,62.3495,62.3254,62.3415,4100.0
2012-09-04 12:00:00,77.53,77.53,77.47,77.47,6100.0,62.3415,62.3415,62.2933,62.2933,6100.0
2012-09-04 12:05:00,77.49,77.49,77.47,77.47,900.0,62.3093,62.3093,62.2933,62.2933,900.0
2012-09-04 12:10:00,77.49,77.51,77.49,77.5,600.0,62.3093,62.3254,62.3093,62.3174,600.0
2012-09-04 12:15:00,77.51,77.51,77.47,77.47,400.0,62.3254,62.3254,62.2933,62.2933,400.0
2012-09-04 12:20:00,77.49,77.51,77.48,77.48,800.0,62.3093,62.3254,62.3013,62.3013,800.0
2012-09-04 12:25:00,77.48,77.48,77.48,77.48,100.0,62.3013,62.3013,62.3013,62.3013,100.0
2012-09-04 12:30:00,77.5,77.5,77.49,77.49,200.0,62.3174,62.3174,62.3093,62.3093,200.0
2012-09-04 12:35:00,77.48,77.54,77.47,77.54,1600.0,62.3013,62.3495,62.2933,62.3495,1600.0
2012-09-04 12:40:00,77.55,77.58,77.55,77.57,1500.0,62.3576,62.3817,62.3576,62.3737,1500.0
2012-09-04 12:45:00,77.57,77.57,77.56,77.56,1000.0,62.3737,62.3737,62.3656,62.3656,1000.0
2012-09-04 12:50:00,77.53,77.54,77.53,77.54,3800.0,62.3415,62.3495,62.3415,62.3495,3800.0
2012-09-04 12:55:00,77.54,77.59,77.54,77.59,1300.0,62.3495,62.3897,62.3495,62.3897,1300.0
2012-09-04 13:00:00,77.6,77.61,77.6,77.6,4200.0,62.3978,62.4058,62.3978,62.3978,4200.0
2012-09-04 13:05:00,77.61,77.61,77.58,77.58,8800.0,62.4058,62.4058,62.3817,62.3817,8800.0
2012-09-04 13:10:00,77.59,77.6,77.59,77.6,7300.0,62.3897,62.3978,62.3897,62.3978,7300.0
2012-09-04 13:15:00,77.61,77.62,77.59,77.62,3000.0,62.4058,62.4139,62.3897,62.4139,3000.0
2012-09-04 13:20:00,77.63,77.64,77.62,77.64,4500.0,62.4219,62.43,62.4139,62.43,4500.0
2012-09-04 13:25:00,77.64,77.64,77.61,77.62,6200.0,62.43,62.43,62.4058,62.4139,6200.0
2012-09-04 13:30:00,77.64,77.67,77.61,77.61,2100.0,62.43,62.4541,62.4058,62.4058,2100.0
2012-09-04 13:35:00,77.63,77.63,77.62,77.63,1000.0,62.4219,62.4219,62.4139,62.4219,1000.0
2012-09-04 13:40:00,77.61,77.63,77.61,77.63,2000.0,62.4058,62.4219,62.4058,62.4219,2000.0
2012-09-04 13:45:00,77.64,77.64,77.62,77.62,5100.0,62.43,62.43,62.4139,62.4139,5100.0
2012-09-04 13:50:00,77.6,77.62,77.56,77.6,3300.0,62.3978,62.4139,62.3656,62.3978,3300.0
2012-09-04 13:55:00,77.6,77.6,77.6,77.6,1000.0,62.3978,62.3978,62.3978,62.3978,1000.0
2012-09-04 14:00:00,77.6,77.61,77.58,77.59,11900.0,62.3978,62.4058,62.3817,62.3897,11900.0
2012-09-04 14:05:00,77.6,77.71,77.6,77.7,10200.0,62.3978,62.4862,62.3978,62.4782,10200.0
2012-09-04 14:10:00,77.71,77.73,77.71,77.73,3800.0,62.4862,62.5023,62.4862,62.5023,3800.0
2012-09-04 14:15:00,77.73,77.8,77.73,77.79,22100.0,62.5023,62.5586,62.5023,62.5506,22100.0
2012-09-04 14:20:00,77.79,77.84,77.79,77.81,10600.0,62.5506,62.5908,62.5506,62.5666,10600.0
2012-09-04 14:25:00,77.81,77.86,77.81,77.86,5500.0,62.5666,62.6069,62.5666,62.6069,5500.0
2012-09-04 14:30:00,77.87,77.98,77.87,77.98,14700.0,62.6149,62.7033,62.6149,62.7033,14700.0
2012-09-04 14:35:00,77.99,78.13,77.99,78.08,15600.0,62.7114,62.824,62.7114,62.7838,15600.0
2012-09-04 14:40:00,78.09,78.09,78.04,78.08,4900.0,62.7918,62.7918,62.7516,62.7838,4900.0
2012-09-04 14:45:00,78.1,78.1,78.06,78.08,3500.0,62.7998,62.7998,62.7677,62.7838,3500.0
2012-09-04 14:50:00,78.08,78.08,78.04,78.04,4200.0,62.7838,62.7838,62.7516,62.7516,4200.0
2012-09-04 14:55:00,78.04,78.06,78.02,78.02,9400.0,62.7516,62.7677,62.7355,62.7355,9400.0
2012-09-04 15:00:00,78.03,78.03,78.0,78.01,4300.0,62.7435,62.7435,62.7194,62.7275,4300.0
2012-09-04 15:05:00,78.01,78.07,78.01,78.07,5900.0,62.7275,62.7757,62.7275,62.7757,5900.0
2012-09-04 15:10:00,78.07,78.07,78.02,78.02,1500.0,62.7757,62.7757,62.7355,62.7355,1500.0
2012-09-04 15:15:00,78.0,78.1,78.0,78.04,104900.0,62.7194,62.7998,62.7194,62.7516,104900.0
2012-09-04 15:20:00,78.04,78.08,78.04,78.07,8400.0,62.7516,62.7838,62.7516,62.7757,8400.0
2012-09-04 15:25:00,78.07,78.1,78.03,78.09,10400.0,62.7757,62.7998,62.7435,62.7918,10400.0
2012-09-04 15:30:00,78.08,78.11,78.0,78.01,11500.0,62.7838,62.8079,62.7194,62.7275,11500.0
2012-09-04 15:35:00,78.03,78.03,77.94,77.95,6000.0,62.7435,62.7435,62.6712,62.6792,6000.0
2012-09-04 15:40:00,77.92,77.96,77.91,77.92,3600.0,62.6551,62.6873,62.6471,62.6551,3600.0
2012-09-04 15:45:00,77.89,77.96,77.88,77.94,4500.0,62.631,62.6873,62.6229,62.6712,4500.0
2012-09-04 15:50:00,77.94,77.96,77.93,77.94,4700.0,62.6712,62.6873,62.6631,62.6712,4700.0
2012-09-04 15:55:00,77.94,77.94,77.89,77.89,37400.0,62.6712,62.6712,62.631,62.631,37400.0
2012-09-05 09:30:00,77.95,78.02,77.91,77.97,28500.0,62.6792,62.7355,62.6471,62.6953,28500.0
2012-09-05 09:35:00,77.95,77.95,77.89,77.89,5600.0,62.6792,62.6792,62.631,62.631,5600.0
2012-09-05 09:40:00,77.86,77.86,77.75,77.75,7400.0,62.6069,62.6069,62.5184,62.5184,7400.0
2012-09-05 09:45:00,77.74,77.8,77.71,77.8,7500.0,62.5104,62.5586,62.4862,62.5586,7500.0
2012-09-05 09:50:00,77.79,77.82,77.77,77.8,5500.0,62.5506,62.5747,62.5345,62.5586,5500.0
2012-09-05 09:55:00,77.81,77.92,77.81,77.84,7000.0,62.5666,62.6551,62.5666,62.5908,7000.0
2012-09-05 10:00:00,77.85,77.98,77.83,77.92,8300.0,62.5988,62.7033,62.5827,62.6551,8300.0
2012-09-05 10:05:00,77.91,77.97,77.88,77.95,4900.0,62.6471,62.6953,62.6229,62.6792,4900.0
2012-09-05 10:10:00,77.97,78.07,77.9,78.01,34900.0,62.6953,62.7757,62.639,62.7275,34900.0
2012-09-05 10:15:00,78.0,78.03,77.97,77.97,2800.0,62.7194,62.7435,62.6953,62.6953,2800.0
2012-09-05 10:20:00,78.0,78.01,77.98,77.98,5800.0,62.7194,62.7275,62.7033,62.7033,5800.0
2012-09-05 10:25:00,78.02,78.08,78.01,78.06,12000.0,62.7355,62.7838,62.7275,62.7677,12000.0
2012-09-05 10:30:00,78.12,78.15,78.04,78.04,18100.0,62.8159,62.84,62.7516,62.7516,18100.0
2012-09-05 10:35:00,78.05,78.05,78.02,78.05,3300.0,62.7596,62.7596,62.7355,62.7596,3300.0
2012-09-05 10:40:00,78.07,78.07,78.04,78.04,1400.0,62.7757,62.7757,62.7516,62.7516,1400.0
2012-09-05 10:45:00,78.06,78.06,77.96,77.96,1900.0,62.7677,62.7677,62.6873,62.6873,1900.0
2012-09-05 10:50:00,77.93,77.93,77.9,77.91,1300.0,62.6631,62.6631,62.639,62.6471,1300.0
2012-09-05 10:55:00,77.95,77.95,77.85,77.85,10200.0,62.6792,62.6792,62.5988,62.5988,10200.0
2012-09-05 11:00:00,77.83,77.84,77.79,77.84,4400.0,62.5827,62.5908,62.5506,62.5908,4400.0
2012-09-05 11:05:00,77.86,77.88,77.85,77.88,2500.0,62.6069,62.6229,62.5988,62.6229,2500.0
2012-09-05 11:10:00,77.89,77.92,77.89,77.92,1100.0,62.631,62.6551,62.631,62.6551,1100.0
2012-09-05 11:15:00,77.92,77.93,77.88,77.93,1900.0,62.6551,62.6631,62.6229,62.6631,1900.0
2012-09-05 11:20:00,77.95,77.95,77.91,77.91,2400.0,62.6792,62.6792,62.6471,62.6471,2400.0
2012-09-05 11:25:00,77.91,78.01,77.91,78.01,6700.0,62.6471,62.7275,62.6471,62.7275,6700.0
2012-09-05 11:30:00,78.02,78.05,78.02,78.02,1900.0,62.7355,62.7596,62.7355,62.7355,1900.0
2012-09-05 11:35:00,78.03,78.07,78.03,78.04,4000.0,62.7435,62.7757,62.7435,62.7516,4000.0
2012-09-05 11:40:00,78.05,78.05,78.03,78.05,600.0,62.7596,62.7596,62.7435,62.7596,600.0
2012-09-05 11:45:00,78.04,78.04,77.99,78.0,1800.0,62.7516,62.7516,62.7114,62.7194,1800.0
2012-09-05 11:50:00,78.01,78.03,77.99,78.0,2000.0,62.7275,62.7435,62.7114,62.7194,2000.0
2012-09-05 11:55:00,77.99,78.0,77.97,78.0,1100.0,62.7114,62.7194,62.6953,62.7194,1100.0
2012-09-05 12:00:00,77.98,78.0,77.98,78.0,7200.0,62.7033,62.7194,62.7033,62.7194,7200.0
2012-09-05 12:05:00,77.98,78.03,77.97,78.03,5000.0,62.7033,62.7435,62.6953,62.7435,5000.0
2012-09-05 12:10:00,78.04,78.05,78.03,78.04,2300.0,62.7516,62.7596,62.7435,62.7516,2300.0
2012-09-05 12:15:00,78.03,78.04,78.0,78.0,4100.0,62.7435,62.7516,62.7194,62.7194,4100.0
2012-09-05 12:20:00,78.01,78.02,78.0,78.0,1300.0,62.7275,62.7355,62.7194,62.7194,1300.0
2012-09-05 12:25:00,78.0,78.03,78.0,78.03,600.0,62.7194,62.7435,62.7194,62.7435,600.0
2012-09-05 12:30:00,78.04,78.04,78.02,78.02,800.0,62.7516,62.7516,62.7355,62.7355,800.0
2012-09-05 12:35:00,78.01,78.01,78.0,78.0,700.0,62.7275,62.7275,62.7194,62.7194,700.0
2012-09-05 12:40:00,78.01,78.02,78.01,78.01,700.0,62.7275,62.7355,62.7275,62.7275,700.0
2012-09-05 12:45:00,78.01,78.01,78.01,78.01,600.0,62.7275,62.7275,62.7275,62.7275,600.0
2012-09-05 12:50:00,78.03,78.03,78.0,78.02,800.0,62.7435,62.7435,62.7194,62.7355,800.0
2012-09-05 12:55:00,78.02,78.04,78.02,78.04,1000.0,62.7355,62.7516,62.7355,62.7516,1000.0
2012-09-05 13:00:00,78.02,78.02,78.01,78.01,300.0,62.7355,62.7355,62.7275,62.7275,300.0
2012-09-05 13:05:00,78.0,78.0,77.96,77.97,1200.0,62.7194,62.7194,62.6873,62.6953,1200.0
2012-09-05 13:10:00,77.98,77.98,77.97,77.98,1300.0,62.7033,62.7033,62.6953,62.7033,1300.0
2012-09-05 13:15:00,78.0,78.0,78.0,78.0,100.0,62.7194,62.7194,62.7194,62.7194,100.0
2012-09-05 13:20:00,78.0,78.0,77.97,77.98,1400.0,62.7194,62.7194,62.6953,62.7033,1400.0
2012-09-05 13:25:00,77.98,77.99,77.95,77.96,2000.0,62.7033,62.7114,62.6792,62.6873,2000.0
2012-09-05 13:30:00,77.96,77.96,77.85,77.85,8300.0,62.6873,62.6873,62.5988,62.5988,8300.0
2012-09-05 13:35:00,77.86,77.86,77.83,77.83,1300.0,62.6069,62.6069,62.5827,62.5827,1300.0
2012-09-05 13:40:00,77.82,77.82,77.81,77.81,800.0,62.5747,62.5747,62.5666,62.5666,800.0
2012-09-05 13:45:00,77.79,77.79,77.72,77.77,17400.0,62.5506,62.5506,62.4943,62.5345,17400.0
2012-09-05 13:50:00,77.78,77.78,77.75,77.76,4300.0,62.5425,62.5425,62.5184,62.5264,4300.0
2012-09-05 13:55:00,77.77,77.83,77.75,77.83,1900.0,62.5345,62.5827,62.5184,62.5827,1900.0
2012-09-05 14:00:00,77.83,77.83,77.8,77.81,3000.0,62.5827,62.5827,62.5586,62.5666,3000.0
2012-09-05 14:05:00,77.83,77.83,77.81,77.82,3100.0,62.5827,62.5827,62.5666,62.5747,3100.0
2012-09-05 14:10:00,77.83,77.84,77.8,77.8,2100.0,62.5827,62.5908,62.5586,62.5586,2100.0
2012-09-05 14:15:00,77.79,77.83,77.79,77.82,10300.0,62.5506,62.5827,62.5506,62.5747,10300.0
2012-09-05 14:20:00,77.81,77.86,77.81,77.85,6600.0,62.5666,62.6069,62.5666,62.5988,6600.0
2012-09-05 14:25:00,77.86,77.88,77.86,77.88,700.0,62.6069,62.6229,62.6069,62.6229,700.0
2012-09-05 14:30:00,77.86,77.91,77.86,77.91,2700.0,62.6069,62.6471,62.6069,62.6471,2700.0
2012-09-05 14:35:00,77.92,77.95,77.92,77.95,12900.0,62.6551,62.6792,62.6551,62.6792,12900.0
2012-09-05 14:40:00,77.95,77.96,77.92,77.93,2400.0,62.6792,62.6873,62.6551,62.6631,2400.0
2012-09-05 14:45:00,77.94,77.94,77.91,77.91,2000.0,62.6712,62.6712,62.6471,62.6471,2000.0
2012-09-05 14:50:00,77.9,77.92,77.9,77.91,900.0,62.639,62.6551,62.639,62.6471,900.0
2012-09-05 14:55:00,77.92,77.93,77.89,77.9,2200.0,62.6551,62.6631,62.631,62.639,2200.0
2012-09-05 15:00:00,77.9,77.9,77.87,77.87,5400.0,62.639,62.639,62.6149,62.6149,5400.0
2012-09-05 15:05:00,77.82,77.85,77.82,77.85,1300.0,62.5747,62.5988,62.5747,62.5988,1300.0
2012-09-05 15:10:00,77.86,77.86,77.82,77.83,2500.0,62.6069,62.6069,62.5747,62.5827,2500.0
2012-09-05 15:15:00,77.84,77.86,77.82,77.86,7100.0,62.5908,62.6069,62.5747,62.6069,7100.0
2012-09-05 15:20:00,77.87,77.88,77.85,77.85,1300.0,62.6149,62.6229,62.5988,62.5988,1300.0
2012-09-05 15:25:00,77.88,77.9,77.88,77.88,7500.0,62.6229,62.639,62.6229,62.6229,7500.0
2012-09-05 15:30:00,77.86,77.93,77.86,77.92,8700.0,62.6069,62.6631,62.6069,62.6551,8700.0
2012-09-05 15:35:00,77.91,77.91,77.86,77.88,2800.0,62.6471,62.6471,62.6069,62.6229,2800.0
2012-09-05 15:40:00,77.89,77.91,77.87,77.87,5400.0,62.631,62.6471,62.6149,62.6149,5400.0
2012-09-05 15:45:00,77.88,77.88,77.8,77.83,6700.0,62.6229,62.6229,62.5586,62.5827,6700.0
2012-09-05 15:50:00,77.84,77.85,77.81,77.82,7700.0,62.5908,62.5988,62.5666,62.5747,7700.0
2012-09-05 15:55:00,77.83,77.87,77.82,77.86,60600.0,62.5827,62.6149,62.5747,62.6069,60600.0
2012-09-06 09:30:00,78.32,78.63,78.3,78.62,12100.0,62.9767,63.226,62.9607,63.218,12100.0
2012-09-06 09:35:00,78.65,78.76,78.64,78.76,7600.0,63.2421,63.3305,63.234,63.3305,7600.0
2012-09-06 09:40:00,78.76,78.78,78.6,78.6,7000.0,63.3305,63.3466,63.2019,63.2019,7000.0
2012-09-06 09:45:00,78.62,78.69,78.62,78.69,2600.0,63.218,63.2743,63.218,63.2743,2600.0
2012-09-06 09:50:00,78.7,78.71,78.69,78.7,2100.0,63.2823,63.2903,63.2743,63.2823,2100.0
2012-09-06 09:55:00,78.7,78.76,78.7,78.76,4100.0,63.2823,63.3305,63.2823,63.3305,4100.0
2012-09-06 10:00:00,78.77,78.97,78.76,78.95,11000.0,63.3386,63.4994,63.3305,63.4833,11000.0
2012-09-06 10:05:00,78.95,78.96,78.9,78.9,2200.0,63.4833,63.4914,63.4431,63.4431,2200.0
2012-09-06 10:10:00,78.92,78.92,78.89,78.91,600.0,63.4592,63.4592,63.4351,63.4512,600.0
2012-09-06 10:15:00,78.92,78.98,78.92,78.94,2600.0,63.4592,63.5074,63.4592,63.4753,2600.0
2012-09-06 10:20:00,78.96,79.0,78.95,79.0,2400.0,63.4914,63.5235,63.4833,63.5235,2400.0
2012-09-06 10:25:00,78.99,79.02,78.99,79.02,3500.0,63.5155,63.5396,63.5155,63.5396,3500.0
2012-09-06 10:30:00,79.02,79.06,79.02,79.04,1400.0,63.5396,63.5718,63.5396,63.5557,1400.0
2012-09-06 10:35:00,79.09,79.22,79.09,79.22,15200.0,63.5959,63.7004,63.5959,63.7004,15200.0
2012-09-06 10:40:00,79.18,79.18,79.16,79.17,1800.0,63.6683,63.6683,63.6522,63.6602,1800.0
2012-09-06 10:45:00,79.17,79.21,79.15,79.21,4400.0,63.6602,63.6924,63.6441,63.6924,4400.0
2012-09-06 10:50:00,79.24,79.24,79.18,79.19,4600.0,63.7165,63.7165,63.6683,63.6763,4600.0
2012-09-06 10:55:00,79.23,79.29,79.23,79.29,4500.0,63.7085,63.7567,63.7085,63.7567,4500.0
2012-09-06 11:00:00,79.32,79.32,79.25,79.25,6300.0,63.7808,63.7808,63.7245,63.7245,6300.0
2012-09-06 11:05:00,79.24,79.25,79.23,79.24,6600.0,63.7165,63.7245,63.7085,63.7165,6600.0
2012-09-06 11:10:00,79.24,79.26,79.22,79.25,25000.0,63.7165,63.7326,63.7004,63.7245,25000.0
2012-09-06 11:15:00,79.25,79.26,79.21,79.21,6400.0,63.7245,63.7326,63.6924,63.6924,6400.0
2012-09-06 11:20:00,79.2,79.21,79.19,79.21,2300.0,63.6843,63.6924,63.6763,63.6924,2300.0
2012-09-06 11:25:00,79.2,79.23,79.19,79.22,3300.0,63.6843,63.7085,63.6763,63.7004,3300.0
2012-09-06 11:30:00,79.24,79.31,79.24,79.28,3900.0,63.7165,63.7728,63.7165,63.7487,3900.0
2012-09-06 11:35:00,79.31,79.35,79.31,79.32,2800.0,63.7728,63.805,63.7728,63.7808,2800.0
2012-09-06 11:40:00,79.31,79.33,79.3,79.32,2800.0,63.7728,63.7889,63.7647,63.7808,2800.0
2012-09-06 11:45:00,79.31,79.34,79.29,79.3,6900.0,63.7728,63.7969,63.7567,63.7647,6900.0
2012-09-06 11:50:00,79.31,79.32,79.29,79.32,2300.0,63.7728,63.7808,63.7567,63.7808,2300.0
2012-09-06 11:55:00,79.32,79.38,79.32,79.34,2000.0,63.7808,63.8291,63.7808,63.7969,2000.0
2012-09-06 12:00:00,79.34,79.4,79.34,79.38,3000.0,63.7969,63.8452,63.7969,63.8291,3000.0
2012-09-06 12:05:00,79.39,79.39,79.36,79.36,1800.0,63.8371,63.8371,63.813,63.813,1800.0
2012-09-06 12:10:00,79.38,79.39,79.38,79.39,1100.0,63.8291,63.8371,63.8291,63.8371,1100.0
2012-09-06 12:15:00,79.41,79.41,79.4,79.4,600.0,63.8532,63.8532,63.8452,63.8452,600.0
2012-09-06 12:20:00,79.38,79.38,79.35,79.35,3500.0,63.8291,63.8291,63.805,63.805,3500.0
2012-09-06 12:25:00,79.37,79.37,79.33,79.34,1600.0,63.821,63.821,63.7889,63.7969,1600.0
2012-09-06 12:30:00,79.36,79.36,79.34,79.35,3000.0,63.813,63.813,63.7969,63.805,3000.0
2012-09-06 12:35:00,79.36,79.4,79.36,79.4,1500.0,63.813,63.8452,63.813,63.8452,1500.0
2012-09-06 12:40:00,79.39,79.39,79.37,79.37,2800.0,63.8371,63.8371,63.821,63.821,2800.0
2012-09-06 12:45:00,79.38,79.39,79.38,79.38,1200.0,63.8291,63.8371,63.8291,63.8291,1200.0
2012-09-06 12:50:00,79.37,79.41,79.37,79.41,900.0,63.821,63.8532,63.821,63.8532,900.0
2012-09-06 12:55:00,79.41,79.41,79.38,79.38,200.0,63.8532,63.8532,63.8291,63.8291,200.0
2012-09-06 13:00:00,79.39,79.39,79.37,79.38,400.0,63.8371,63.8371,63.821,63.8291,400.0
2012-09-06 13:05:00,79.37,79.37,79.36,79.36,1800.0,63.821,63.821,63.813,63.813,1800.0
2012-09-06 13:10:00,79.36,79.37,79.34,79.37,1700.0,63.813,63.821,63.7969,63.821,1700.0
2012-09-06 13:15:00,79.38,79.38,79.34,79.35,1900.0,63.8291,63.8291,63.7969,63.805,1900.0
2012-09-06 13:20:00,79.33,79.34,79.32,79.32,13300.0,63.7889,63.7969,63.7808,63.7808,13300.0
2012-09-06 13:25:00,79.33,79.34,79.33,79.33,2800.0,63.7889,63.7969,63.7889,63.7889,2800.0
2012-09-06 13:30:00,79.34,79.34,79.32,79.32,1600.0,63.7969,63.7969,63.7808,63.7808,1600.0
2012-09-06 13:35:00,79.33,79.36,79.33,79.34,1800.0,63.7889,63.813,63.7889,63.7969,1800.0
2012-09-06 13:40:00,79.35,79.36,79.34,79.36,700.0,63.805,63.813,63.7969,63.813,700.0
2012-09-06 13:45:00,79.36,79.37,79.35,79.37,2500.0,63.813,63.821,63.805,63.821,2500.0
2012-09-06 13:50:00,79.4,79.4,79.4,79.4,200.0,63.8452,63.8452,63.8452,63.8452,200.0
2012-09-06 13:55:00,79.4,79.4,79.38,79.38,500.0,63.8452,63.8452,63.8291,63.8291,500.0
2012-09-06 14:00:00,79.38,79.4,79.37,79.38,2500.0,63.8291,63.8452,63.821,63.8291,2500.0
2012-09-06 14:05:00,79.37,79.37,79.31,79.31,6000.0,63.821,63.821,63.7728,63.7728,6000.0
2012-09-06 14:10:00,79.3,79.31,79.29,79.31,2400.0,63.7647,63.7728,63.7567,63.7728,2400.0
2012-09-06 14:15:00,79.32,79.34,79.31,79.33,900.0,63.7808,63.7969,63.7728,63.7889,900.0
2012-09-06 14:20:00,79.34,79.34,79.32,79.34,7500.0,63.7969,63.7969,63.7808,63.7969,7500.0
2012-09-06 14:25:00,79.33,79.34,79.33,79.33,12100.0,63.7889,63.7969,63.7889,63.7889,12100.0
2012-09-06 14:30:00,79.36,79.37,79.34,79.34,4900.0,63.813,63.821,63.7969,63.7969,4900.0
2012-09-06 14:35:00,79.34,79.35,79.32,79.34,2800.0,63.7969,63.805,63.7808,63.7969,2800.0
2012-09-06 14:40:00,79.34,79.39,79.34,79.38,2000.0,63.7969,63.8371,63.7969,63.8291,2000.0
2012-09-06 14:45:00,79.38,79.38,79.36,79.38,2900.0,63.8291,63.8291,63.813,63.8291,2900.0
2012-09-06 14:50:00,79.39,79.4,79.38,79.4,5200.0,63.8371,63.8452,63.8291,63.8452,5200.0
2012-09-06 14:55:00,79.42,79.42,79.36,79.36,4600.0,63.8612,63.8612,63.813,63.813,4600.0
2012-09-06 15:00:00,79.34,79.35,79.32,79.33,8100.0,63.7969,63.805,63.7808,63.7889,8100.0
2012-09-06 15:05:00,79.34,79.35,79.3,79.3,5200.0,63.7969,63.805,63.7647,63.7647,5200.0
2012-09-06 15:10:00,79.31,79.31,79.27,79.27,11200.0,63.7728,63.7728,63.7406,63.7406,11200.0
2012-09-06 15:15:00,79.27,79.31,79.25,79.29,8100.0,63.7406,63.7728,63.7245,63.7567,8100.0
2012-09-06 15:20:00,79.28,79.3,79.27,79.29,11100.0,63.7487,63.7647,63.7406,63.7567,11100.0
2012-09-06 15:25:00,79.28,79.31,79.28,79.29,3600.0,63.7487,63.7728,63.7487,63.7567,3600.0
2012-09-06 15:30:00,79.28,79.4,79.28,79.36,7300.0,63.7487,63.8452,63.7487,63.813,7300.0
2012-09-06 15:35:00,79.37,79.41,79.36,79.38,24400.0,63.821,63.8532,63.813,63.8291,24400.0
2012-09-06 15:40:00,79.37,79.4,79.35,79.35,10200.0,63.821,63.8452,63.805,63.805,10200.0
2012-09-06 15:45:00,79.34,79.4,79.34,79.39,10200.0,63.7969,63.8452,63.7969,63.8371,10200.0
2012-09-06 15:50:00,79.39,79.42,79.34,79.37,31700.0,63.8371,63.8612,63.7969,63.821,31700.0
2012-09-06 15:55:00,79.37,79.44,79.37,79.42,37000.0,63.821,63.8773,63.821,63.8612,37000.0
2012-09-07 09:30:00,79.59,79.62,79.51,79.59,11100.0,63.9979,64.0221,63.9336,63.9979,11100.0
2012-09-07 09:35:00,79.56,79.7,79.53,79.69,40200.0,63.9738,64.0864,63.9497,64.0783,40200.0
2012-09-07 09:40:00,79.64,79.76,79.64,79.74,3700.0,64.0381,64.1346,64.0381,64.1186,3700.0
2012-09-07 09:45:00,79.76,79.76,79.71,79.71,3900.0,64.1346,64.1346,64.0944,64.0944,3900.0
2012-09-07 09:50:00,79.69,79.69,79.64,79.64,600.0,64.0783,64.0783,64.0381,64.0381,600.0
2012-09-07 09:55:00,79.58,79.65,79.56,79.65,7200.0,63.9899,64.0462,63.9738,64.0462,7200.0
2012-09-07 10:00:00,79.62,79.64,79.55,79.64,3000.0,64.0221,64.0381,63.9658,64.0381,3000.0
2012-09-07 10:05:00,79.67,79.7,79.65,79.7,2000.0,64.0623,64.0864,64.0462,64.0864,2000.0
2012-09-07 10:10:00,79.72,79.74,79.67,79.67,4300.0,64.1025,64.1186,64.0623,64.0623,4300.0
2012-09-07 10:15:00,79.66,79.67,79.62,79.63,11400.0,64.0542,64.0623,64.0221,64.0301,11400.0
2012-09-07 10:20:00,79.65,79.7,79.65,79.7,1500.0,64.0462,64.0864,64.0462,64.0864,1500.0
2012-09-07 10:25:00,79.71,79.72,79.68,79.68,2100.0,64.0944,64.1025,64.0703,64.0703,2100.0
2012-09-07 10:30:00,79.7,79.7,79.62,79.68,2400.0,64.0864,64.0864,64.0221,64.0703,2400.0
2012-09-07 10:35:00,79.69,79.74,79.68,79.68,9500.0,64.0783,64.1186,64.0703,64.0703,9500.0
2012-09-07 10:40:00,79.7,79.73,79.67,79.7,4200.0,64.0864,64.1105,64.0623,64.0864,4200.0
2012-09-07 10:45:00,79.71,79.71,79.7,79.71,3200.0,64.0944,64.0944,64.0864,64.0944,3200.0
2012-09-07 10:50:00,79.71,79.77,79.71,79.74,9100.0,64.0944,64.1427,64.0944,64.1186,9100.0
2012-09-07 10:55:00,79.73,79.76,79.72,79.74,4700.0,64.1105,64.1346,64.1025,64.1186,4700.0
2012-09-07 11:00:00,79.72,79.72,79.64,79.69,6000.0,64.1025,64.1025,64.0381,64.0783,6000.0
2012-09-07 11:05:00,79.71,79.71,79.69,79.7,1200.0,64.0944,64.0944,64.0783,64.0864,1200.0
2012-09-07 11:10:00,79.72,79.72,79.68,79.7,4700.0,64.1025,64.1025,64.0703,64.0864,4700.0
2012-09-07 11:15:00,79.69,79.7,79.64,79.65,4600.0,64.0783,64.0864,64.0381,64.0462,4600.0
2012-09-07 11:20:00,79.64,79.7,79.64,79.7,2100.0,64.0381,64.0864,64.0381,64.0864,2100.0
2012-09-07 11:25:00,79.7,79.71,79.69,79.71,2500.0,64.0864,64.0944,64.0783,64.0944,2500.0
2012-09-07 11:30:00,79.73,79.74,79.68,79.68,7600.0,64.1105,64.1186,64.0703,64.0703,7600.0
2012-09-07 11:35:00,79.69,79.69,79.66,79.66,3000.0,64.0783,64.0783,64.0542,64.0542,3000.0
2012-09-07 11:40:00,79.66,79.68,79.66,79.68,2500.0,64.0542,64.0703,64.0542,64.0703,2500.0
2012-09-07 11:45:00,79.68,79.68,79.67,79.68,1700.0,64.0703,64.0703,64.0623,64.0703,1700.0
2012-09-07 11:50:00,79.69,79.7,79.69,79.7,1900.0,64.0783,64.0864,64.0783,64.0864,1900.0
2012-09-07 11:55:00,79.69,79.71,79.69,79.69,1400.0,64.0783,64.0944,64.0783,64.0783,1400.0
2012-09-07 12:00:00,79.71,79.71,79.7,79.71,2500.0,64.0944,64.0944,64.0864,64.0944,2500.0
2012-09-07 12:05:00,79.72,79.74,79.72,79.72,2000.0,64.1025,64.1186,64.1025,64.1025,2000.0
2012-09-07 12:10:00,79.73,79.73,79.7,79.71,1500.0,64.1105,64.1105,64.0864,64.0944,1500.0
2012-09-07 12:15:00,79.71,79.71,79.69,79.69,1400.0,64.0944,64.0944,64.0783,64.0783,1400.0
2012-09-07 12:20:00,79.71,79.71,79.68,79.69,3600.0,64.0944,64.0944,64.0703,64.0783,3600.0
2012-09-07 12:25:00,79.7,79.71,79.66,79.66,1800.0,64.0864,64.0944,64.0542,64.0542,1800.0
2012-09-07 12:30:00,79.67,79.67,79.66,79.66,1100.0,64.0623,64.0623,64.0542,64.0542,1100.0
2012-09-07 12:35:00,79.69,79.7,79.69,79.7,800.0,64.0783,64.0864,64.0783,64.0864,800.0
2012-09-07 12:40:00,79.69,79.69,79.69,79.69,600.0,64.0783,64.0783,64.0783,64.0783,600.0
2012-09-07 12:45:00,79.71,79.75,79.71,79.75,5800.0,64.0944,64.1266,64.0944,64.1266,5800.0
2012-09-07 12:50:00,79.74,79.75,79.74,79.74,3400.0,64.1186,64.1266,64.1186,64.1186,3400.0
2012-09-07 12:55:00,79.73,79.75,79.73,79.75,900.0,64.1105,64.1266,64.1105,64.1266,900.0
2012-09-07 13:00:00,79.75,79.75,79.74,79.75,3500.0,64.1266,64.1266,64.1186,64.1266,3500.0
2012-09-07 13:05:00,79.74,79.75,79.73,79.75,3400.0,64.1186,64.1266,64.1105,64.1266,3400.0
2012-09-07 13:10:00,79.74,79.74,79.73,79.73,4800.0,64.1186,64.1186,64.1105,64.1105,4800.0
2012-09-07 13:15:00,79.72,79.72,79.69,79.69,7700.0,64.1025,64.1025,64.0783,64.0783,7700.0
2012-09-07 13:20:00,79.72,79.73,79.7,79.71,5200.0,64.1025,64.1105,64.0864,64.0944,5200.0
2012-09-07 13:25:00,79.73,79.73,79.71,79.73,3900.0,64.1105,64.1105,64.0944,64.1105,3900.0
2012-09-07 13:30:00,79.72,79.73,79.72,79.72,900.0,64.1025,64.1105,64.1025,64.1025,900.0
2012-09-07 13:35:00,79.72,79.73,79.68,79.69,3300.0,64.1025,64.1105,64.0703,64.0783,3300.0
2012-09-07 13:40:00,79.69,79.69,79.66,79.69,4000.0,64.0783,64.0783,64.0542,64.0783,4000.0
2012-09-07 13:45:00,79.67,79.69,79.67,79.67,1800.0,64.0623,64.0783,64.0623,64.0623,1800.0
2012-09-07 13:50:00,79.69,79.69,79.68,79.69,1300.0,64.0783,64.0783,64.0703,64.0783,1300.0
2012-09-07 13:55:00,79.68,79.69,79.67,79.67,1800.0,64.0703,64.0783,64.0623,64.0623,1800.0
2012-09-07 14:00:00,79.67,79.69,79.67,79.68,2000.0,64.0623,64.0783,64.0623,64.0703,2000.0
2012-09-07 14:05:00,79.68,79.7,79.66,79.69,5000.0,64.0703,64.0864,64.0542,64.0783,5000.0
2012-09-07 14:10:00,79.7,79.7,79.68,79.68,6700.0,64.0864,64.0864,64.0703,64.0703,6700.0
2012-09-07 14:15:00,79.69,79.71,79.67,79.71,2900.0,64.0783,64.0944,64.0623,64.0944,2900.0
2012-09-07 14:20:00,79.73,79.73,79.7,79.71,2000.0,64.1105,64.1105,64.0864,64.0944,2000.0
2012-09-07 14:25:00,79.73,79.73,79.71,79.71,10700.0,64.1105,64.1105,64.0944,64.0944,10700.0
2012-09-07 14:30:00,79.73,79.73,79.72,79.72,1200.0,64.1105,64.1105,64.1025,64.1025,1200.0
2012-09-07 14:35:00,79.75,79.75,79.72,79.73,2600.0,64.1266,64.1266,64.1025,64.1105,2600.0
2012-09-07 14:40:00,79.72,79.74,79.72,79.73,19600.0,64.1025,64.1186,64.1025,64.1105,19600.0
2012-09-07 14:45:00,79.75,79.77,79.74,79.76,8000.0,64.1266,64.1427,64.1186,64.1346,8000.0
2012-09-07 14:50:00,79.77,79.77,79.76,79.76,900.0,64.1427,64.1427,64.1346,64.1346,900.0
2012-09-07 14:55:00,79.77,79.77,79.73,79.73,2500.0,64.1427,64.1427,64.1105,64.1105,2500.0
2012-09-07 15:00:00,79.73,79.73,79.71,79.72,1500.0,64.1105,64.1105,64.0944,64.1025,1500.0
2012-09-07 15:05:00,79.71,79.73,79.7,79.71,2600.0,64.0944,64.1105,64.0864,64.0944,2600.0
2012-09-07 15:10:00,79.73,79.73,79.68,79.71,6600.0,64.1105,64.1105,64.0703,64.0944,6600.0
2012-09-07 15:15:00,79.7,79.71,79.69,79.7,10400.0,64.0864,64.0944,64.0783,64.0864,10400.0
2012-09-07 15:20:00,79.69,79.69,79.67,79.68,3800.0,64.0783,64.0783,64.0623,64.0703,3800.0
2012-09-07 15:25:00,79.69,79.69,79.67,79.68,400.0,64.0783,64.0783,64.0623,64.0703,400.0
2012-09-07 15:30:00,79.69,79.72,79.69,79.7,1300.0,64.0783,64.1025,64.0783,64.0864,1300.0
2012-09-07 15:35:00,79.7,79.71,79.68,79.68,1200.0,64.0864,64.0944,64.0703,64.0703,1200.0
2012-09-07 15:40:00,79.69,79.7,79.68,79.69,1400.0,64.0783,64.0864,64.0703,64.0783,1400.0
2012-09-07 15:45:00,79.7,79.75,79.7,79.75,5200.0,64.0864,64.1266,64.0864,64.1266,5200.0
2012-09-07 15:50:00,79.77,79.78,79.76,79.76,6200.0,64.1427,64.1507,64.1346,64.1346,6200.0
2012-09-07 15:55:00,79.77,79.79,79.73,79.78,18100.0,64.1427,64.1588,64.1105,64.1507,18100.0
2012-09-10 09:30:00,79.73,79.73,79.66,79.7,14200.0,64.1105,64.1105,64.0542,64.0864,14200.0
2012-09-10 09:35:00,79.69,79.74,79.69,79.7,3800.0,64.0783,64.1186,64.0783,64.0864,3800.0
2012-09-10 09:40:00,79.69,79.69,79.61,79.62,5500.0,64.0783,64.0783,64.014,64.0221,5500.0
2012-09-10 09:45:00,79.61,79.69,79.61,79.68,1600.0,64.014,64.0783,64.014,64.0703,1600.0
2012-09-10 09:50:00,79.67,79.7,79.67,79.7,1600.0,64.0623,64.0864,64.0623,64.0864,1600.0
2012-09-10 09:55:00,79.74,79.75,79.71,79.72,3100.0,64.1186,64.1266,64.0944,64.1025,3100.0
2012-09-10 10:00:00,79.73,79.77,79.71,79.71,4700.0,64.1105,64.1427,64.0944,64.0944,4700.0
2012-09-10 10:05:00,79.73,79.78,79.71,79.75,1500.0,64.1105,64.1507,64.0944,64.1266,1500.0
2012-09-10 10:10:00,79.75,79.77,79.7,79.72,2100.0,64.1266,64.1427,64.0864,64.1025,2100.0
2012-09-10 10:15:00,79.73,79.75,79.73,79.75,700.0,64.1105,64.1266,64.1105,64.1266,700.0
2012-09-10 10:20:00,79.74,79.83,79.73,79.83,4600.0,64.1186,64.1909,64.1105,64.1909,4600.0
2012-09-10 10:25:00,79.83,79.83,79.81,79.83,2000.0,64.1909,64.1909,64.1748,64.1909,2000.0
2012-09-10 10:30:00,79.82,79.82,79.78,79.81,4500.0,64.1829,64.1829,64.1507,64.1748,4500.0
2012-09-10 10:35:00,79.8,79.8,79.76,79.79,5000.0,64.1668,64.1668,64.1346,64.1588,5000.0
2012-09-10 10:40:00,79.79,79.79,79.73,79.73,4700.0,64.1588,64.1588,64.1105,64.1105,4700.0
2012-09-10 10:45:00,79.72,79.75,79.72,79.74,2600.0,64.1025,64.1266,64.1025,64.1186,2600.0
2012-09-10 10:50:00,79.72,79.73,79.71,79.73,2100.0,64.1025,64.1105,64.0944,64.1105,2100.0
2012-09-10 10:55:00,79.72,79.78,79.72,79.78,2600.0,64.1025,64.1507,64.1025,64.1507,2600.0
2012-09-10 11:00:00,79.73,79.75,79.71,79.75,900.0,64.1105,64.1266,64.0944,64.1266,900.0
2012-09-10 11:05:00,79.72,79.77,79.7,79.76,8500.0,64.1025,64.1427,64.0864,64.1346,8500.0
2012-09-10 11:10:00,79.76,79.78,79.74,79.78,2600.0,64.1346,64.1507,64.1186,64.1507,2600.0
2012-09-10 11:15:00,79.79,79.81,79.78,79.81,1500.0,64.1588,64.1748,64.1507,64.1748,1500.0
2012-09-10 11:20:00,79.8,79.8,79.78,79.8,900.0,64.1668,64.1668,64.1507,64.1668,900.0
2012-09-10 11:25:00,79.77,79.8,79.76,79.77,5700.0,64.1427,64.1668,64.1346,64.1427,5700.0
2012-09-10 11:30:00,79.76,79.78,79.75,79.77,2900.0,64.1346,64.1507,64.1266,64.1427,2900.0
2012-09-10 11:35:00,79.75,79.77,79.74,79.77,2500.0,64.1266,64.1427,64.1186,64.1427,2500.0
2012-09-10 11:40:00,79.79,79.79,79.76,79.77,5900.0,64.1588,64.1588,64.1346,64.1427,5900.0
2012-09-10 11:45:00,79.76,79.76,79.75,79.76,3700.0,64.1346,64.1346,64.1266,64.1346,3700.0
2012-09-10 11:50:00,79.77,79.77,79.76,79.76,800.0,64.1427,64.1427,64.1346,64.1346,800.0
2012-09-10 11:55:00,79.77,79.77,79.76,79.76,1500.0,64.1427,64.1427,64.1346,64.1346,1500.0
2012-09-10 12:00:00,79.76,79.78,79.76,79.76,2600.0,64.1346,64.1507,64.1346,64.1346,2600.0
2012-09-10 12:05:00,79.76,79.76,79.73,79.74,2600.0,64.1346,64.1346,64.1105,64.1186,2600.0
2012-09-10 12:10:00,79.74,79.74,79.71,79.72,2700.0,64.1186,64.1186,64.0944,64.1025,2700.0
2012-09-10 12:15:00,79.74,79.74,79.71,79.71,12600.0,64.1186,64.1186,64.0944,64.0944,12600.0
2012-09-10 12:20:00,79.71,79.71,79.69,79.69,5900.0,64.0944,64.0944,64.0783,64.0783,5900.0
2012-09-10 12:25:00,79.69,79.7,79.68,79.7,3900.0,64.0783,64.0864,64.0703,64.0864,3900.0
2012-09-10 12:30:00,79.69,79.69,79.66,79.66,9200.0,64.0783,64.0783,64.0542,64.0542,9200.0
2012-09-10 12:35:00,79.66,79.69,79.66,79.69,2500.0,64.0542,64.0783,64.0542,64.0783,2500.0
2012-09-10 12:40:00,79.69,79.69,79.68,79.69,1000.0,64.0783,64.0783,64.0703,64.0783,1000.0
2012-09-10 12:45:00,79.67,79.7,79.67,79.69,1300.0,64.0623,64.0864,64.0623,64.0783,1300.0
2012-09-10 12:50:00,79.7,79.71,79.69,79.71,1700.0,64.0864,64.0944,64.0783,64.0944,1700.0
2012-09-10 12:55:00,79.7,79.72,79.7,79.72,1500.0,64.0864,64.1025,64.0864,64.1025,1500.0
2012-09-10 13:00:00,79.72,79.72,79.71,79.72,800.0,64.1025,64.1025,64.0944,64.1025,800.0
2012-09-10 13:05:00,79.73,79.73,79.72,79.73,5400.0,64.1105,64.1105,64.1025,64.1105,5400.0
2012-09-10 13:10:00,79.73,79.77,79.73,79.77,1700.0,64.1105,64.1427,64.1105,64.1427,1700.0
2012-09-10 13:15:00,79.77,79.78,79.76,79.78,3200.0,64.1427,64.1507,64.1346,64.1507,3200.0
2012-09-10 13:20:00,79.75,79.75,79.74,79.74,1300.0,64.1266,64.1266,64.1186,64.1186,1300.0
2012-09-10 13:25:00,79.74,79.77,79.74,79.76,2800.0,64.1186,64.1427,64.1186,64.1346,2800.0
2012-09-10 13:30:00,79.77,79.78,79.74,79.74,4200.0,64.1427,64.1507,64.1186,64.1186,4200.0
2012-09-10 13:35:00,79.74,79.75,79.72,79.72,7100.0,64.1186,64.1266,64.1025,64.1025,7100.0
2012-09-10 13:40:00,79.72,79.72,79.65,79.66,25000.0,64.1025,64.1025,64.0462,64.0542,25000.0
2012-09-10 13:45:00,79.66,79.66,79.64,79.64,4400.0,64.0542,64.0542,64.0381,64.0381,4400.0
2012-09-10 13:50:00,79.66,79.69,79.66,79.69,4600.0,64.0542,64.0783,64.0542,64.0783,4600.0
2012-09-10 13:55:00,79.67,79.67,79.62,79.62,10600.0,64.0623,64.0623,64.0221,64.0221,10600.0
2012-09-10 14:00:00,79.63,79.68,79.63,79.66,1100.0,64.0301,64.0703,64.0301,64.0542,1100.0
2012-09-10 14:05:00,79.67,79.67,79.64,79.66,9100.0,64.0623,64.0623,64.0381,64.0542,9100.0
2012-09-10 14:10:00,79.64,79.66,79.64,79.64,2200.0,64.0381,64.0542,64.0381,64.0381,2200.0
2012-09-10 14:15:00,79.65,79.67,79.64,79.66,16000.0,64.0462,64.0623,64.0381,64.0542,16000.0
2012-09-10 14:20:00,79.67,79.67,79.65,79.65,1900.0,64.0623,64.0623,64.0462,64.0462,1900.0
2012-09-10 14:25:00,79.66,79.66,79.63,79.65,3000.0,64.0542,64.0542,64.0301,64.0462,3000.0
2012-09-10 14:30:00,79.65,79.67,79.64,79.66,3200.0,64.0462,64.0623,64.0381,64.0542,3200.0
2012-09-10 14:35:00,79.66,79.67,79.61,79.62,6800.0,64.0542,64.0623,64.014,64.0221,6800.0
2012-09-10 14:40:00,79.6,79.6,79.55,79.57,3900.0,64.006,64.006,63.9658,63.9819,3900.0
2012-09-10 14:45:00,79.59,79.62,79.59,79.6,15500.0,63.9979,64.0221,63.9979,64.006,15500.0
2012-09-10 14:50:00,79.57,79.58,79.56,79.58,2700.0,63.9819,63.9899,63.9738,63.9899,2700.0
2012-09-10 14:55:00,79.59,79.59,79.56,79.56,3100.0,63.9979,63.9979,63.9738,63.9738,3100.0
2012-09-10 15:00:00,79.57,79.59,79.55,79.55,14500.0,63.9819,63.9979,63.9658,63.9658,14500.0
2012-09-10 15:05:00,79.55,79.56,79.54,79.56,4100.0,63.9658,63.9738,63.9577,63.9738,4100.0
2012-09-10 15:10:00,79.55,79.55,79.5,79.52,13600.0,63.9658,63.9658,63.9256,63.9417,13600.0
2012-09-10 15:15:00,79.52,79.53,79.48,79.49,52100.0,63.9417,63.9497,63.9095,63.9175,52100.0
2012-09-10 15:20:00,79.46,79.52,79.46,79.51,27400.0,63.8934,63.9417,63.8934,63.9336,27400.0
2012-09-10 15:25:00,79.52,79.54,79.51,79.51,1900.0,63.9417,63.9577,63.9336,63.9336,1900.0
2012-09-10 15:30:00,79.51,79.51,79.47,79.47,53700.0,63.9336,63.9336,63.9014,63.9014,53700.0
2012-09-10 15:35:00,79.46,79.47,79.43,79.44,22800.0,63.8934,63.9014,63.8693,63.8773,22800.0
2012-09-10 15:40:00,79.45,79.45,79.38,79.39,39100.0,63.8854,63.8854,63.8291,63.8371,39100.0
2012-09-10 15:45:00,79.39,79.39,79.33,79.35,58400.0,63.8371,63.8371,63.7889,63.805,58400.0
2012-09-10 15:50:00,79.35,79.37,79.34,79.37,21500.0,63.805,63.821,63.7969,63.821,21500.0
2012-09-10 15:55:00,79.36,79.36,79.31,79.33,71900.0,63.813,63.813,63.7728,63.7889,71900.0
2012-09-11 09:30:00,79.41,79.42,79.37,79.42,12400.0,63.8532,63.8612,63.821,63.8612,12400.0
2012-09-11 09:35:00,79.45,79.49,79.42,79.43,6400.0,63.8854,63.9175,63.8612,63.8693,6400.0
2012-09-11 09:40:00,79.43,79.49,79.4,79.4,3400.0,63.8693,63.9175,63.8452,63.8452,3400.0
2012-09-11 09:45:00,79.42,79.51,79.42,79.51,9300.0,63.8612,63.9336,63.8612,63.9336,9300.0
2012-09-11 09:50:00,79.53,79.62,79.53,79.59,12600.0,63.9497,64.0221,63.9497,63.9979,12600.0
2012-09-11 09:55:00,79.62,79.63,79.58,79.6,1500.0,64.0221,64.0301,63.9899,64.006,1500.0
2012-09-11 10:00:00,79.63,79.64,79.56,79.56,3600.0,64.0301,64.0381,63.9738,63.9738,3600.0
2012-09-11 10:05:00,79.58,79.59,79.55,79.55,1800.0,63.9899,63.9979,63.9658,63.9658,1800.0
2012-09-11 10:10:00,79.55,79.61,79.55,79.61,11700.0,63.9658,64.014,63.9658,64.014,11700.0
2012-09-11 10:15:00,79.59,79.6,79.56,79.57,3700.0,63.9979,64.006,63.9738,63.9819,3700.0
2012-09-11 10:20:00,79.57,79.6,79.56,79.57,5800.0,63.9819,64.006,63.9738,63.9819,5800.0
2012-09-11 10:25:00,79.58,79.58,79.56,79.58,1600.0,63.9899,63.9899,63.9738,63.9899,1600.0
2012-09-11 10:30:00,79.58,79.59,79.56,79.58,700.0,63.9899,63.9979,63.9738,63.9899,700.0
2012-09-11 10:35:00,79.58,79.59,79.56,79.59,500.0,63.9899,63.9979,63.9738,63.9979,500.0
2012-09-11 10:40:00,79.6,79.65,79.59,79.61,8100.0,64.006,64.0462,63.9979,64.014,8100.0
2012-09-11 10:45:00,79.61,79.64,79.61,79.62,1500.0,64.014,64.0381,64.014,64.0221,1500.0
2012-09-11 10:50:00,79.65,79.65,79.63,79.63,1200.0,64.0462,64.0462,64.0301,64.0301,1200.0
2012-09-11 10:55:00,79.66,79.66,79.64,79.64,1300.0,64.0542,64.0542,64.0381,64.0381,1300.0
2012-09-11 11:00:00,79.64,79.69,79.64,79.69,400.0,64.0381,64.0783,64.0381,64.0783,400.0
2012-09-11 11:05:00,79.67,79.67,79.65,79.67,800.0,64.0623,64.0623,64.0462,64.0623,800.0
2012-09-11 11:10:00,79.68,79.68,79.66,79.67,1200.0,64.0703,64.0703,64.0542,64.0623,1200.0
2012-09-11 11:15:00,79.68,79.71,79.67,79.71,700.0,64.0703,64.0944,64.0623,64.0944,700.0
2012-09-11 11:20:00,79.72,79.74,79.71,79.74,500.0,64.1025,64.1186,64.0944,64.1186,500.0
2012-09-11 11:25:00,79.73,79.76,79.73,79.75,1500.0,64.1105,64.1346,64.1105,64.1266,1500.0
2012-09-11 11:30:00,79.77,79.77,79.74,79.74,2200.0,64.1427,64.1427,64.1186,64.1186,2200.0
2012-09-11 11:35:00,79.76,79.76,79.75,79.76,2000.0,64.1346,64.1346,64.1266,64.1346,2000.0
2012-09-11 11:40:00,79.75,79.75,79.72,79.72,1600.0,64.1266,64.1266,64.1025,64.1025,1600.0
2012-09-11 11:45:00,79.72,79.72,79.69,79.69,3500.0,64.1025,64.1025,64.0783,64.0783,3500.0
2012-09-11 11:50:00,79.68,79.69,79.66,79.66,7400.0,64.0703,64.0783,64.0542,64.0542,7400.0
2012-09-11 11:55:00,79.66,79.66,79.65,79.65,1000.0,64.0542,64.0542,64.0462,64.0462,1000.0
2012-09-11 12:00:00,79.65,79.68,79.65,79.68,2100.0,64.0462,64.0703,64.0462,64.0703,2100.0
2012-09-11 12:05:00,79.67,79.67,79.67,79.67,100.0,64.0623,64.0623,64.0623,64.0623,100.0
2012-09-11 12:10:00,79.68,79.68,79.58,79.58,1600.0,64.0703,64.0703,63.9899,63.9899,1600.0
2012-09-11 12:15:00,79.59,79.62,79.59,79.61,2900.0,63.9979,64.0221,63.9979,64.014,2900.0
2012-09-11 12:20:00,79.61,79.63,79.6,79.62,1800.0,64.014,64.0301,64.006,64.0221,1800.0
2012-09-11 12:25:00,79.63,79.65,79.63,79.65,2600.0,64.0301,64.0462,64.0301,64.0462,2600.0
2012-09-11 12:30:00,79.64,79.66,79.64,79.66,2800.0,64.0381,64.0542,64.0381,64.0542,2800.0
2012-09-11 12:35:00,79.65,79.65,79.63,79.64,900.0,64.0462,64.0462,64.0301,64.0381,900.0
2012-09-11 12:40:00,79.64,79.64,79.63,79.64,1100.0,64.0381,64.0381,64.0301,64.0381,1100.0
2012-09-11 12:45:00,79.64,79.64,79.62,79.63,3400.0,64.0381,64.0381,64.0221,64.0301,3400.0
2012-09-11 12:50:00,79.62,79.62,79.58,79.58,4200.0,64.0221,64.0221,63.9899,63.9899,4200.0
2012-09-11 12:55:00,79.59,79.64,79.59,79.64,900.0,63.9979,64.0381,63.9979,64.0381,900.0
2012-09-11 13:00:00,79.65,79.67,79.65,79.65,2000.0,64.0462,64.0623,64.0462,64.0462,2000.0
2012-09-11 13:05:00,79.64,79.65,79.63,79.64,1900.0,64.0381,64.0462,64.0301,64.0381,1900.0
2012-09-11 13:10:00,79.64,79.64,79.6,79.62,1100.0,64.0381,64.0381,64.006,64.0221,1100.0
2012-09-11 13:15:00,79.64,79.69,79.63,79.69,4500.0,64.0381,64.0783,64.0301,64.0783,4500.0
2012-09-11 13:20:00,79.69,79.7,79.66,79.67,900.0,64.0783,64.0864,64.0542,64.0623,900.0
2012-09-11 13:25:00,79.66,79.67,79.65,79.65,600.0,64.0542,64.0623,64.0462,64.0462,600.0
2012-09-11 13:30:00,79.67,79.67,79.65,79.66,500.0,64.0623,64.0623,64.0462,64.0542,500.0
2012-09-11 13:35:00,79.65,79.68,79.65,79.66,900.0,64.0462,64.0703,64.0462,64.0542,900.0
2012-09-11 13:40:00,79.67,79.69,79.66,79.69,4100.0,64.0623,64.0783,64.0542,64.0783,4100.0
2012-09-11 13:45:00,79.7,79.74,79.7,79.71,3000.0,64.0864,64.1186,64.0864,64.0944,3000.0
2012-09-11 13:50:00,79.72,79.73,79.69,79.69,1900.0,64.1025,64.1105,64.0783,64.0783,1900.0
2012-09-11 13:55:00,79.69,79.69,79.68,79.68,700.0,64.0783,64.0783,64.0703,64.0703,700.0
2012-09-11 14:00:00,79.66,79.68,79.65,79.65,3400.0,64.0542,64.0703,64.0462,64.0462,3400.0
2012-09-11 14:05:00,79.65,79.66,79.65,79.65,2200.0,64.0462,64.0542,64.0462,64.0462,2200.0
2012-09-11 14:10:00,79.65,79.67,79.61,79.61,2400.0,64.0462,64.0623,64.014,64.014,2400.0
2012-09-11 14:15:00,79.64,79.65,79.63,79.65,1000.0,64.0381,64.0462,64.0301,64.0462,1000.0
2012-09-11 14:20:00,79.65,79.68,79.65,79.68,6800.0,64.0462,64.0703,64.0462,64.0703,6800.0
2012-09-11 14:25:00,79.69,79.69,79.66,79.67,2000.0,64.0783,64.0783,64.0542,64.0623,2000.0
2012-09-11 14:30:00,79.68,79.69,79.65,79.65,1600.0,64.0703,64.0783,64.0462,64.0462,1600.0
2012-09-11 14:35:00,79.65,79.65,79.63,79.64,1600.0,64.0462,64.0462,64.0301,64.0381,1600.0
2012-09-11 14:40:00,79.65,79.66,79.63,79.63,400.0,64.0462,64.0542,64.0301,64.0301,400.0
2012-09-11 14:45:00,79.63,79.63,79.52,79.53,3800.0,64.0301,64.0301,63.9417,63.9497,3800.0
2012-09-11 14:50:00,79.52,79.56,79.51,79.56,7500.0,63.9417,63.9738,63.9336,63.9738,7500.0
2012-09-11 14:55:00,79.58,79.59,79.55,79.56,5100.0,63.9899,63.9979,63.9658,63.9738,5100.0
2012-09-11 15:00:00,79.56,79.57,79.54,79.54,1300.0,63.9738,63.9819,63.9577,63.9577,1300.0
2012-09-11 15:05:00,79.55,79.59,79.55,79.55,5900.0,63.9658,63.9979,63.9658,63.9658,5900.0
2012-09-11 15:10:00,79.56,79.57,79.55,79.55,2000.0,63.9738,63.9819,63.9658,63.9658,2000.0
2012-09-11 15:15:00,79.56,79.56,79.53,79.54,4800.0,63.9738,63.9738,63.9497,63.9577,4800.0
2012-09-11 15:20:00,79.51,79.52,79.48,79.48,10600.0,63.9336,63.9417,63.9095,63.9095,10600.0
2012-09-11 15:25:00,79.48,79.52,79.48,79.5,1800.0,63.9095,63.9417,63.9095,63.9256,1800.0
2012-09-11 15:30:00,79.5,79.57,79.5,79.56,10600.0,63.9256,63.9819,63.9256,63.9738,10600.0
2012-09-11 15:35:00,79.55,79.55,79.51,79.51,4100.0,63.9658,63.9658,63.9336,63.9336,4100.0
2012-09-11 15:40:00,79.51,79.55,79.51,79.55,3600.0,63.9336,63.9658,63.9336,63.9658,3600.0
2012-09-11 15:45:00,79.53,79.59,79.49,79.58,8100.0,63.9497,63.9979,63.9175,63.9899,8100.0
2012-09-11 15:50:00,79.58,79.59,79.56,79.59,11800.0,63.9899,63.9979,63.9738,63.9979,11800.0
2012-09-11 15:55:00,79.6,79.6,79.52,79.52,15200.0,64.006,64.006,63.9417,63.9417,15200.0
2012-09-12 09:30:00,79.83,79.86,79.8,79.85,22000.0,64.1909,64.215,64.1668,64.207,22000.0
2012-09-12 09:35:00,79.84,79.89,79.82,79.89,14400.0,64.199,64.2392,64.1829,64.2392,14400.0
2012-09-12 09:40:00,79.88,79.9,79.85,79.88,3200.0,64.2311,64.2472,64.207,64.2311,3200.0
2012-09-12 09:45:00,79.88,79.88,79.85,79.86,4800.0,64.2311,64.2311,64.207,64.215,4800.0
2012-09-12 09:50:00,79.87,79.88,79.78,79.78,3000.0,64.2231,64.2311,64.1507,64.1507,3000.0
2012-09-12 09:55:00,79.79,79.81,79.79,79.81,4500.0,64.1588,64.1748,64.1588,64.1748,4500.0
2012-09-12 10:00:00,79.81,79.84,79.76,79.76,6000.0,64.1748,64.199,64.1346,64.1346,6000.0
2012-09-12 10:05:00,79.77,79.82,79.76,79.82,3000.0,64.1427,64.1829,64.1346,64.1829,3000.0
2012-09-12 10:10:00,79.82,79.85,79.81,79.85,5400.0,64.1829,64.207,64.1748,64.207,5400.0
2012-09-12 10:15:00,79.86,79.86,79.81,79.83,9100.0,64.215,64.215,64.1748,64.1909,9100.0
2012-09-12 10:20:00,79.84,79.85,79.79,79.8,6100.0,64.199,64.207,64.1588,64.1668,6100.0
2012-09-12 10:25:00,79.79,79.79,79.71,79.71,16800.0,64.1588,64.1588,64.0944,64.0944,16800.0
2012-09-12 10:30:00,79.71,79.72,79.64,79.66,18200.0,64.0944,64.1025,64.0381,64.0542,18200.0
2012-09-12 10:35:00,79.66,79.72,79.65,79.65,10100.0,64.0542,64.1025,64.0462,64.0462,10100.0
2012-09-12 10:40:00,79.66,79.66,79.59,79.6,15600.0,64.0542,64.0542,63.9979,64.006,15600.0
2012-09-12 10:45:00,79.63,79.63,79.57,79.59,8700.0,64.0301,64.0301,63.9819,63.9979,8700.0
2012-09-12 10:50:00,79.61,79.68,79.6,79.68,8400.0,64.014,64.0703,64.006,64.0703,8400.0
2012-09-12 10:55:00,79.68,79.71,79.68,79.69,11400.0,64.0703,64.0944,64.0703,64.0783,11400.0
2012-09-12 11:00:00,79.72,79.75,79.71,79.72,2200.0,64.1025,64.1266,64.0944,64.1025,2200.0
2012-09-12 11:05:00,79.71,79.75,79.71,79.74,3800.0,64.0944,64.1266,64.0944,64.1186,3800.0
2012-09-12 11:10:00,79.74,79.74,79.72,79.74,3900.0,64.1186,64.1186,64.1025,64.1186,3900.0
2012-09-12 11:15:00,79.73,79.75,79.72,79.75,5000.0,64.1105,64.1266,64.1025,64.1266,5000.0
2012-09-12 11:20:00,79.76,79.82,79.76,79.79,9200.0,64.1346,64.1829,64.1346,64.1588,9200.0
2012-09-12 11:25:00,79.8,79.8,79.77,79.77,3800.0,64.1668,64.1668,64.1427,64.1427,3800.0
2012-09-12 11:30:00,79.79,79.84,79.79,79.79,2500.0,64.1588,64.199,64.1588,64.1588,2500.0
2012-09-12 11:35:00,79.78,79.82,79.78,79.78,3400.0,64.1507,64.1829,64.1507,64.1507,3400.0
2012-09-12 11:40:00,79.79,79.8,79.77,79.78,4800.0,64.1588,64.1668,64.1427,64.1507,4800.0
2012-09-12 11:45:00,79.77,79.8,79.76,79.78,6500.0,64.1427,64.1668,64.1346,64.1507,6500.0
2012-09-12 11:50:00,79.79,79.79,79.75,79.76,4300.0,64.1588,64.1588,64.1266,64.1346,4300.0
2012-09-12 11:55:00,79.76,79.77,79.74,79.76,1700.0,64.1346,64.1427,64.1186,64.1346,1700.0
2012-09-12 12:00:00,79.79,79.79,79.75,79.75,2800.0,64.1588,64.1588,64.1266,64.1266,2800.0
2012-09-12 12:05:00,79.76,79.76,79.7,79.7,2400.0,64.1346,64.1346,64.0864,64.0864,2400.0
2012-09-12 12:10:00,79.7,79.7,79.69,79.69,2300.0,64.0864,64.0864,64.0783,64.0783,2300.0
2012-09-12 12:15:00,79.71,79.76,79.71,79.76,4400.0,64.0944,64.1346,64.0944,64.1346,4400.0
2012-09-12 12:20:00,79.78,79.78,79.75,79.76,3500.0,64.1507,64.1507,64.1266,64.1346,3500.0
2012-09-12 12:25:00,79.77,79.79,79.76,79.77,4300.0,64.1427,64.1588,64.1346,64.1427,4300.0
2012-09-12 12:30:00,79.78,79.78,79.75,79.76,1900.0,64.1507,64.1507,64.1266,64.1346,1900.0
2012-09-12 12:35:00,79.77,79.79,79.77,79.78,1800.0,64.1427,64.1588,64.1427,64.1507,1800.0
2012-09-12 12:40:00,79.78,79.78,79.75,79.75,1800.0,64.1507,64.1507,64.1266,64.1266,1800.0
2012-09-12 12:45:00,79.76,79.76,79.73,79.74,1800.0,64.1346,64.1346,64.1105,64.1186,1800.0
2012-09-12 12:50:00,79.75,79.75,79.73,79.75,1000.0,64.1266,64.1266,64.1105,64.1266,1000.0
2012-09-12 12:55:00,79.77,79.78,79.76,79.77,3000.0,64.1427,64.1507,64.1346,64.1427,3000.0
2012-09-12 13:00:00,79.78,79.86,79.78,79.82,3800.0,64.1507,64.215,64.1507,64.1829,3800.0
2012-09-12 13:05:00,79.82,79.88,79.82,79.88,5800.0,64.1829,64.2311,64.1829,64.2311,5800.0
2012-09-12 13:10:00,79.86,79.87,79.81,79.82,2100.0,64.215,64.2231,64.1748,64.1829,2100.0
2012-09-12 13:15:00,79.82,79.83,79.75,79.76,2900.0,64.1829,64.1909,64.1266,64.1346,2900.0
2012-09-12 13:20:00,79.79,79.82,79.79,79.81,1300.0,64.1588,64.1829,64.1588,64.1748,1300.0
2012-09-12 13:25:00,79.8,79.82,79.78,79.79,5500.0,64.1668,64.1829,64.1507,64.1588,5500.0
2012-09-12 13:30:00,79.78,79.81,79.78,79.79,6500.0,64.1507,64.1748,64.1507,64.1588,6500.0
2012-09-12 13:35:00,79.79,79.83,79.79,79.79,4300.0,64.1588,64.1909,64.1588,64.1588,4300.0
2012-09-12 13:40:00,79.81,79.84,79.81,79.83,1800.0,64.1748,64.199,64.1748,64.1909,1800.0
2012-09-12 13:45:00,79.81,79.84,79.81,79.82,22500.0,64.1748,64.199,64.1748,64.1829,22500.0
2012-09-12 13:50:00,79.83,79.83,79.79,79.79,3900.0,64.1909,64.1909,64.1588,64.1588,3900.0
2012-09-12 13:55:00,79.78,79.81,79.78,79.8,5800.0,64.1507,64.1748,64.1507,64.1668,5800.0
2012-09-12 14:00:00,79.79,79.82,79.79,79.8,2600.0,64.1588,64.1829,64.1588,64.1668,2600.0
2012-09-12 14:05:00,79.81,79.83,79.81,79.81,6300.0,64.1748,64.1909,64.1748,64.1748,6300.0
2012-09-12 14:10:00,79.81,79.83,79.81,79.82,5000.0,64.1748,64.1909,64.1748,64.1829,5000.0
2012-09-12 14:15:00,79.81,79.82,79.72,79.73,3400.0,64.1748,64.1829,64.1025,64.1105,3400.0
2012-09-12 14:20:00,79.72,79.78,79.72,79.76,4400.0,64.1025,64.1507,64.1025,64.1346,4400.0
2012-09-12 14:25:00,79.76,79.82,79.76,79.77,4100.0,64.1346,64.1829,64.1346,64.1427,4100.0
2012-09-12 14:30:00,79.76,79.8,79.76,79.79,4800.0,64.1346,64.1668,64.1346,64.1588,4800.0
2012-09-12 14:35:00,79.79,79.79,79.71,79.73,2200.0,64.1588,64.1588,64.0944,64.1105,2200.0
2012-09-12 14:40:00,79.73,79.73,79.7,79.72,3900.0,64.1105,64.1105,64.0864,64.1025,3900.0
2012-09-12 14:45:00,79.73,79.75,79.66,79.66,2300.0,64.1105,64.1266,64.0542,64.0542,2300.0
2012-09-12 14:50:00,79.69,79.73,79.68,79.71,5200.0,64.0783,64.1105,64.0703,64.0944,5200.0
2012-09-12 14:55:00,79.71,79.74,79.69,79.69,2100.0,64.0944,64.1186,64.0783,64.0783,2100.0
2012-09-12 15:00:00,79.7,79.71,79.6,79.63,8400.0,64.0864,64.0944,64.006,64.0301,8400.0
2012-09-12 15:05:00,79.61,79.65,79.61,79.62,3100.0,64.014,64.0462,64.014,64.0221,3100.0
2012-09-12 15:10:00,79.62,79.62,79.57,79.59,3100.0,64.0221,64.0221,63.9819,63.9979,3100.0
2012-09-12 15:15:00,79.59,79.64,79.59,79.62,4500.0,63.9979,64.0381,63.9979,64.0221,4500.0
2012-09-12 15:20:00,79.64,79.65,79.61,79.62,1400.0,64.0381,64.0462,64.014,64.0221,1400.0
2012-09-12 15:25:00,79.64,79.7,79.64,79.69,57600.0,64.0381,64.0864,64.0381,64.0783,57600.0
2012-09-12 15:30:00,79.71,79.72,79.67,79.7,11600.0,64.0944,64.1025,64.0623,64.0864,11600.0
2012-09-12 15:35:00,79.69,79.73,79.68,79.72,8800.0,64.0783,64.1105,64.0703,64.1025,8800.0
2012-09-12 15:40:00,79.75,79.76,79.73,79.73,15800.0,64.1266,64.1346,64.1105,64.1105,15800.0
2012-09-12 15:45:00,79.73,79.73,79.65,79.66,9600.0,64.1105,64.1105,64.0462,64.0542,9600.0
2012-09-12 15:50:00,79.66,79.73,79.66,79.72,17900.0,64.0542,64.1105,64.0542,64.1025,17900.0
2012-09-12 15:55:00,79.72,79.81,79.72,79.8,14200.0,64.1025,64.1748,64.1025,64.1668,14200.0
2012-09-13 09:30:00,79.83,79.84,79.75,79.75,39200.0,64.1909,64.199,64.1266,64.1266,39200.0
2012-09-13 09:35:00,79.73,79.77,79.72,79.74,9600.0,64.1105,64.1427,64.1025,64.1186,9600.0
2012-09-13 09:40:00,79.75,79.75,79.72,79.72,7000.0,64.1266,64.1266,64.1025,64.1025,7000.0
2012-09-13 09:45:00,79.71,79.77,79.71,79.73,2700.0,64.0944,64.1427,64.0944,64.1105,2700.0
2012-09-13 09:50:00,79.7,79.73,79.7,79.7,1200.0,64.0864,64.1105,64.0864,64.0864,1200.0
2012-09-13 09:55:00,79.72,79.74,79.72,79.74,1200.0,64.1025,64.1186,64.1025,64.1186,1200.0
2012-09-13 10:00:00,79.75,79.81,79.75,79.81,1100.0,64.1266,64.1748,64.1266,64.1748,1100.0
2012-09-13 10:05:00,79.81,79.82,79.78,79.79,10300.0,64.1748,64.1829,64.1507,64.1588,10300.0
2012-09-13 10:10:00,79.78,79.82,79.78,79.79,14200.0,64.1507,64.1829,64.1507,64.1588,14200.0
2012-09-13 10:15:00,79.79,79.8,79.76,79.76,7500.0,64.1588,64.1668,64.1346,64.1346,7500.0
2012-09-13 10:20:00,79.75,79.79,79.74,79.74,5300.0,64.1266,64.1588,64.1186,64.1186,5300.0
2012-09-13 10:25:00,79.75,79.77,79.71,79.71,9000.0,64.1266,64.1427,64.0944,64.0944,9000.0
2012-09-13 10:30:00,79.7,79.75,79.7,79.73,17400.0,64.0864,64.1266,64.0864,64.1105,17400.0
2012-09-13 10:35:00,79.74,79.76,79.74,79.75,3200.0,64.1186,64.1346,64.1186,64.1266,3200.0
2012-09-13 10:40:00,79.75,79.77,79.74,79.76,2200.0,64.1266,64.1427,64.1186,64.1346,2200.0
2012-09-13 10:45:00,79.76,79.78,79.74,79.78,12900.0,64.1346,64.1507,64.1186,64.1507,12900.0
2012-09-13 10:50:00,79.77,79.78,79.75,79.76,3700.0,64.1427,64.1507,64.1266,64.1346,3700.0
2012-09-13 10:55:00,79.76,79.77,79.75,79.76,2100.0,64.1346,64.1427,64.1266,64.1346,2100.0
2012-09-13 11:00:00,79.79,79.85,79.79,79.85,1400.0,64.1588,64.207,64.1588,64.207,1400.0
2012-09-13 11:05:00,79.85,79.87,79.83,79.86,3800.0,64.207,64.2231,64.1909,64.215,3800.0
2012-09-13 11:10:00,79.87,79.9,79.85,79.88,4700.0,64.2231,64.2472,64.207,64.2311,4700.0
2012-09-13 11:15:00,79.87,79.89,79.87,79.88,2300.0,64.2231,64.2392,64.2231,64.2311,2300.0
2012-09-13 11:20:00,79.88,79.88,79.85,79.86,3200.0,64.2311,64.2311,64.207,64.215,3200.0
2012-09-13 11:25:00,79.85,79.89,79.85,79.88,3800.0,64.207,64.2392,64.207,64.2311,3800.0
2012-09-13 11:30:00,79.89,79.91,79.88,79.88,2500.0,64.2392,64.2552,64.2311,64.2311,2500.0
2012-09-13 11:35:00,79.88,79.88,79.84,79.85,1800.0,64.2311,64.2311,64.199,64.207,1800.0
2012-09-13 11:40:00,79.87,79.87,79.86,79.87,1300.0,64.2231,64.2231,64.215,64.2231,1300.0
2012-09-13 11:45:00,79.87,79.87,79.84,79.84,5000.0,64.2231,64.2231,64.199,64.199,5000.0
2012-09-13 11:50:00,79.86,79.86,79.82,79.82,3900.0,64.215,64.215,64.1829,64.1829,3900.0
2012-09-13 11:55:00,79.82,79.84,79.8,79.82,4600.0,64.1829,64.199,64.1668,64.1829,4600.0
2012-09-13 12:00:00,79.79,79.83,79.79,79.82,4000.0,64.1588,64.1909,64.1588,64.1829,4000.0
2012-09-13 12:05:00,79.82,79.84,79.81,79.84,6900.0,64.1829,64.199,64.1748,64.199,6900.0
2012-09-13 12:10:00,79.83,79.83,79.79,79.8,4800.0,64.1909,64.1909,64.1588,64.1668,4800.0
2012-09-13 12:15:00,79.76,79.78,79.73,79.75,6300.0,64.1346,64.1507,64.1105,64.1266,6300.0
2012-09-13 12:20:00,79.78,79.85,79.77,79.85,2900.0,64.1507,64.207,64.1427,64.207,2900.0
2012-09-13 12:25:00,79.81,79.81,79.75,79.77,20200.0,64.1748,64.1748,64.1266,64.1427,20200.0
2012-09-13 12:30:00,79.78,80.33,79.74,80.1,60200.0,64.1507,64.593,64.1186,64.408,60200.0
2012-09-13 12:35:00,80.09,80.09,79.85,80.09,24300.0,64.4,64.4,64.207,64.4,24300.0
2012-09-13 12:40:00,80.11,80.41,80.11,80.27,21700.0,64.4161,64.6573,64.4161,64.5447,21700.0
2012-09-13 12:45:00,80.26,80.32,80.2,80.25,9900.0,64.5367,64.5849,64.4884,64.5286,9900.0
2012-09-13 12:50:00,80.24,80.27,80.19,80.23,5100.0,64.5206,64.5447,64.4804,64.5126,5100.0
2012-09-13 12:55:00,80.23,80.36,80.23,80.36,4300.0,64.5126,64.6171,64.5126,64.6171,4300.0
2012-09-13 13:00:00,80.37,80.5,80.37,80.46,21600.0,64.6251,64.7297,64.6251,64.6975,21600.0
2012-09-13 13:05:00,80.48,80.51,80.43,80.43,18800.0,64.7136,64.7377,64.6734,64.6734,18800.0
2012-09-13 13:10:00,80.44,80.47,80.35,80.37,12000.0,64.6814,64.7055,64.609,64.6251,12000.0
2012-09-13 13:15:00,80.38,80.48,80.38,80.47,4100.0,64.6332,64.7136,64.6332,64.7055,4100.0
2012-09-13 13:20:00,80.44,80.54,80.44,80.54,2600.0,64.6814,64.7618,64.6814,64.7618,2600.0
2012-09-13 13:25:00,80.55,80.66,80.55,80.66,7700.0,64.7699,64.8583,64.7699,64.8583,7700.0
2012-09-13 13:30:00,80.69,80.8,80.69,80.78,8500.0,64.8824,64.9709,64.8824,64.9548,8500.0
2012-09-13 13:35:00,80.75,80.76,80.75,80.76,700.0,64.9307,64.9387,64.9307,64.9387,700.0
2012-09-13 13:40:00,80.75,80.77,80.72,80.74,3500.0,64.9307,64.9468,64.9066,64.9226,3500.0
2012-09-13 13:45:00,80.74,80.8,80.72,80.78,18000.0,64.9226,64.9709,64.9066,64.9548,18000.0
2012-09-13 13:50:00,80.78,80.79,80.75,80.76,8300.0,64.9548,64.9629,64.9307,64.9387,8300.0
2012-09-13 13:55:00,80.76,80.76,80.7,80.72,2500.0,64.9387,64.9387,64.8905,64.9066,2500.0
2012-09-13 14:00:00,80.72,80.88,80.69,80.88,26500.0,64.9066,65.0352,64.8824,65.0352,26500.0
2012-09-13 14:05:00,80.87,80.87,80.84,80.87,6900.0,65.0272,65.0272,65.0031,65.0272,6900.0
2012-09-13 14:10:00,80.87,80.96,80.87,80.96,7500.0,65.0272,65.0995,65.0272,65.0995,7500.0
2012-09-13 14:15:00,80.94,80.96,80.89,80.95,21100.0,65.0835,65.0995,65.0433,65.0915,21100.0
2012-09-13 14:20:00,80.96,81.06,80.96,81.06,8700.0,65.0995,65.18,65.0995,65.18,8700.0
2012-09-13 14:25:00,81.09,81.24,81.09,81.16,17300.0,65.2041,65.3247,65.2041,65.2604,17300.0
2012-09-13 14:30:00,81.15,81.15,81.02,81.03,10700.0,65.2523,65.2523,65.1478,65.1558,10700.0
2012-09-13 14:35:00,81.03,81.12,80.99,81.01,10200.0,65.1558,65.2282,65.1237,65.1398,10200.0
2012-09-13 14:40:00,81.0,81.06,81.0,81.05,4400.0,65.1317,65.18,65.1317,65.1719,4400.0
2012-09-13 14:45:00,81.08,81.09,81.02,81.06,8500.0,65.196,65.2041,65.1478,65.18,8500.0
2012-09-13 14:50:00,81.03,81.04,80.98,80.99,4400.0,65.1558,65.1639,65.1156,65.1237,4400.0
2012-09-13 14:55:00,80.99,80.99,80.92,80.95,3800.0,65.1237,65.1237,65.0674,65.0915,3800.0
2012-09-13 15:00:00,80.94,80.94,80.9,80.94,2100.0,65.0835,65.0835,65.0513,65.0835,2100.0
2012-09-13 15:05:00,80.93,81.01,80.93,80.99,5500.0,65.0754,65.1398,65.0754,65.1237,5500.0
2012-09-13 15:10:00,80.99,81.04,80.99,81.01,5800.0,65.1237,65.1639,65.1237,65.1398,5800.0
2012-09-13 15:15:00,81.0,81.0,80.9,80.9,4900.0,65.1317,65.1317,65.0513,65.0513,4900.0
2012-09-13 15:20:00,80.88,80.93,80.87,80.93,8700.0,65.0352,65.0754,65.0272,65.0754,8700.0
2012-09-13 15:25:00,80.96,81.0,80.96,80.96,6300.0,65.0995,65.1317,65.0995,65.0995,6300.0
2012-09-13 15:30:00,80.97,81.05,80.96,81.0,15200.0,65.1076,65.1719,65.0995,65.1317,15200.0
2012-09-13 15:35:00,80.99,81.08,80.99,81.06,5500.0,65.1237,65.196,65.1237,65.18,5500.0
2012-09-13 15:40:00,81.06,81.12,81.04,81.09,7400.0,65.18,65.2282,65.1639,65.2041,7400.0
2012-09-13 15:45:00,81.07,81.08,81.01,81.05,12100.0,65.188,65.196,65.1398,65.1719,12100.0
2012-09-13 15:50:00,81.04,81.04,80.97,80.98,22500.0,65.1639,65.1639,65.1076,65.1156,22500.0
2012-09-13 15:55:00,80.95,81.01,80.89,81.01,14700.0,65.0915,65.1398,65.0433,65.1398,14700.0
2012-09-14 09:30:00,81.14,81.28,81.11,81.26,6300.0,65.2443,65.3569,65.2202,65.3408,6300.0
2012-09-14 09:35:00,81.31,81.42,81.31,81.42,13200.0,65.381,65.4694,65.381,65.4694,13200.0
2012-09-14 09:40:00,81.43,81.47,81.38,81.47,4400.0,65.4775,65.5096,65.4373,65.5096,4400.0
2012-09-14 09:45:00,81.47,81.48,81.45,81.46,1600.0,65.5096,65.5177,65.4936,65.5016,1600.0
2012-09-14 09:50:00,81.46,81.64,81.46,81.58,42700.0,65.5016,65.6463,65.5016,65.5981,42700.0
2012-09-14 09:55:00,81.58,81.58,81.47,81.47,49300.0,65.5981,65.5981,65.5096,65.5096,49300.0
2012-09-14 10:00:00,81.51,81.6,81.5,81.6,14600.0,65.5418,65.6142,65.5338,65.6142,14600.0
2012-09-14 10:05:00,81.59,81.6,81.57,81.59,7200.0,65.6061,65.6142,65.59,65.6061,7200.0
2012-09-14 10:10:00,81.61,81.73,81.61,81.73,4700.0,65.6222,65.7187,65.6222,65.7187,4700.0
2012-09-14 10:15:00,81.77,81.8,81.74,81.8,2100.0,65.7509,65.775,65.7267,65.775,2100.0
2012-09-14 10:20:00,81.8,81.87,81.8,81.82,4400.0,65.775,65.8313,65.775,65.7911,4400.0
2012-09-14 10:25:00,81.8,81.8,81.74,81.75,1100.0,65.775,65.775,65.7267,65.7348,1100.0
2012-09-14 10:30:00,81.76,81.76,81.69,81.69,8100.0,65.7428,65.7428,65.6865,65.6865,8100.0
2012-09-14 10:35:00,81.69,81.71,81.69,81.71,1200.0,65.6865,65.7026,65.6865,65.7026,1200.0
2012-09-14 10:40:00,81.71,81.71,81.6,81.6,2200.0,65.7026,65.7026,65.6142,65.6142,2200.0
2012-09-14 10:45:00,81.6,81.6,81.56,81.56,3600.0,65.6142,65.6142,65.582,65.582,3600.0
2012-09-14 10:50:00,81.58,81.58,81.49,81.54,9100.0,65.5981,65.5981,65.5257,65.5659,9100.0
2012-09-14 10:55:00,81.53,81.54,81.52,81.54,2700.0,65.5579,65.5659,65.5498,65.5659,2700.0
2012-09-14 11:00:00,81.55,81.59,81.55,81.57,3800.0,65.574,65.6061,65.574,65.59,3800.0
2012-09-14 11:05:00,81.57,81.58,81.51,81.55,2900.0,65.59,65.5981,65.5418,65.574,2900.0
2012-09-14 11:10:00,81.56,81.59,81.55,81.55,8500.0,65.582,65.6061,65.574,65.574,8500.0
2012-09-14 11:15:00,81.54,81.54,81.46,81.48,3200.0,65.5659,65.5659,65.5016,65.5177,3200.0
2012-09-14 11:20:00,81.51,81.57,81.5,81.56,3900.0,65.5418,65.59,65.5338,65.582,3900.0
2012-09-14 11:25:00,81.55,81.6,81.54,81.57,3400.0,65.574,65.6142,65.5659,65.59,3400.0
2012-09-14 11:30:00,81.58,81.59,81.51,81.57,23100.0,65.5981,65.6061,65.5418,65.59,23100.0
2012-09-14 11:35:00,81.56,81.59,81.5,81.5,15300.0,65.582,65.6061,65.5338,65.5338,15300.0
2012-09-14 11:40:00,81.51,81.53,81.51,81.52,19300.0,65.5418,65.5579,65.5418,65.5498,19300.0
2012-09-14 11:45:00,81.51,81.54,81.47,81.47,27100.0,65.5418,65.5659,65.5096,65.5096,27100.0
2012-09-14 11:50:00,81.47,81.49,81.43,81.43,14500.0,65.5096,65.5257,65.4775,65.4775,14500.0
2012-09-14 11:55:00,81.42,81.42,81.38,81.42,2100.0,65.4694,65.4694,65.4373,65.4694,2100.0
2012-09-14 12:00:00,81.43,81.53,81.42,81.49,6200.0,65.4775,65.5579,65.4694,65.5257,6200.0
2012-09-14 12:05:00,81.52,81.54,81.49,81.54,1000.0,65.5498,65.5659,65.5257,65.5659,1000.0
2012-09-14 12:10:00,81.54,81.57,81.54,81.54,2600.0,65.5659,65.59,65.5659,65.5659,2600.0
2012-09-14 12:15:00,81.53,81.6,81.53,81.59,2300.0,65.5579,65.6142,65.5579,65.6061,2300.0
2012-09-14 12:20:00,81.59,81.62,81.58,81.62,6200.0,65.6061,65.6302,65.5981,65.6302,6200.0
2012-09-14 12:25:00,81.64,81.64,81.61,81.62,7200.0,65.6463,65.6463,65.6222,65.6302,7200.0
2012-09-14 12:30:00,81.61,81.61,81.61,81.61,2200.0,65.6222,65.6222,65.6222,65.6222,2200.0
2012-09-14 12:35:00,81.61,81.61,81.58,81.58,1700.0,65.6222,65.6222,65.5981,65.5981,1700.0
2012-09-14 12:40:00,81.58,81.61,81.58,81.58,4800.0,65.5981,65.6222,65.5981,65.5981,4800.0
2012-09-14 12:45:00,81.56,81.6,81.56,81.59,1800.0,65.582,65.6142,65.582,65.6061,1800.0
2012-09-14 12:50:00,81.6,81.61,81.59,81.6,2200.0,65.6142,65.6222,65.6061,65.6142,2200.0
2012-09-14 12:55:00,81.6,81.61,81.51,81.51,4400.0,65.6142,65.6222,65.5418,65.5418,4400.0
2012-09-14 13:00:00,81.51,81.53,81.49,81.51,2200.0,65.5418,65.5579,65.5257,65.5418,2200.0
2012-09-14 13:05:00,81.5,81.52,81.5,81.51,3700.0,65.5338,65.5498,65.5338,65.5418,3700.0
2012-09-14 13:10:00,81.51,81.51,81.47,81.47,2500.0,65.5418,65.5418,65.5096,65.5096,2500.0
2012-09-14 13:15:00,81.46,81.46,81.43,81.43,1600.0,65.5016,65.5016,65.4775,65.4775,1600.0
2012-09-14 13:20:00,81.42,81.43,81.35,81.36,2900.0,65.4694,65.4775,65.4131,65.4212,2900.0
2012-09-14 13:25:00,81.33,81.33,81.28,81.28,8600.0,65.3971,65.3971,65.3569,65.3569,8600.0
2012-09-14 13:30:00,81.29,81.37,81.29,81.36,6600.0,65.3649,65.4292,65.3649,65.4212,6600.0
2012-09-14 13:35:00,81.31,81.35,81.31,81.34,5000.0,65.381,65.4131,65.381,65.4051,5000.0
2012-09-14 13:40:00,81.33,81.34,81.32,81.32,2900.0,65.3971,65.4051,65.389,65.389,2900.0
2012-09-14 13:45:00,81.32,81.36,81.32,81.34,2300.0,65.389,65.4212,65.389,65.4051,2300.0
2012-09-14 13:50:00,81.36,81.37,81.34,81.36,2400.0,65.4212,65.4292,65.4051,65.4212,2400.0
2012-09-14 13:55:00,81.36,81.44,81.36,81.42,5300.0,65.4212,65.4855,65.4212,65.4694,5300.0
2012-09-14 14:00:00,81.44,81.46,81.44,81.45,4600.0,65.4855,65.5016,65.4855,65.4936,4600.0
2012-09-14 14:05:00,81.44,81.44,81.39,81.42,3600.0,65.4855,65.4855,65.4453,65.4694,3600.0
2012-09-14 14:10:00,81.42,81.44,81.36,81.36,3000.0,65.4694,65.4855,65.4212,65.4212,3000.0
2012-09-14 14:15:00,81.39,81.39,81.36,81.37,1100.0,65.4453,65.4453,65.4212,65.4292,1100.0
2012-09-14 14:20:00,81.38,81.43,81.36,81.42,1500.0,65.4373,65.4775,65.4212,65.4694,1500.0
2012-09-14 14:25:00,81.42,81.45,81.42,81.43,2500.0,65.4694,65.4936,65.4694,65.4775,2500.0
2012-09-14 14:30:00,81.42,81.45,81.38,81.4,2500.0,65.4694,65.4936,65.4373,65.4533,2500.0
2012-09-14 14:35:00,81.4,81.42,81.38,81.39,3300.0,65.4533,65.4694,65.4373,65.4453,3300.0
2012-09-14 14:40:00,81.37,81.39,81.37,81.39,2200.0,65.4292,65.4453,65.4292,65.4453,2200.0
2012-09-14 14:45:00,81.4,81.42,81.39,81.42,3600.0,65.4533,65.4694,65.4453,65.4694,3600.0
2012-09-14 14:50:00,81.43,81.44,81.35,81.37,4700.0,65.4775,65.4855,65.4131,65.4292,4700.0
2012-09-14 14:55:00,81.4,81.49,81.39,81.47,7500.0,65.4533,65.5257,65.4453,65.5096,7500.0
2012-09-14 15:00:00,81.45,81.45,81.41,81.41,500.0,65.4936,65.4936,65.4614,65.4614,500.0
2012-09-14 15:05:00,81.4,81.41,81.37,81.37,2500.0,65.4533,65.4614,65.4292,65.4292,2500.0
2012-09-14 15:10:00,81.39,81.39,81.36,81.38,11200.0,65.4453,65.4453,65.4212,65.4373,11200.0
2012-09-14 15:15:00,81.39,81.39,81.31,81.31,700.0,65.4453,65.4453,65.381,65.381,700.0
2012-09-14 15:20:00,81.33,81.33,81.19,81.19,1500.0,65.3971,65.3971,65.2845,65.2845,1500.0
2012-09-14 15:25:00,81.19,81.28,81.19,81.27,27300.0,65.2845,65.3569,65.2845,65.3488,27300.0
2012-09-14 15:30:00,81.28,81.28,81.21,81.22,4100.0,65.3569,65.3569,65.3006,65.3086,4100.0
2012-09-14 15:35:00,81.22,81.33,81.22,81.29,9400.0,65.3086,65.3971,65.3086,65.3649,9400.0
2012-09-14 15:40:00,81.28,81.33,81.28,81.32,7500.0,65.3569,65.3971,65.3569,65.389,7500.0
2012-09-14 15:45:00,81.32,81.32,81.17,81.22,8600.0,65.389,65.389,65.2684,65.3086,8600.0
2012-09-14 15:50:00,81.2,81.3,81.2,81.28,34000.0,65.2925,65.3729,65.2925,65.3569,34000.0
2012-09-14 15:55:00,81.28,81.42,81.25,81.41,61000.0,65.3569,65.4694,65.3327,65.4614,61000.0
2012-09-17 09:30:00,81.24,81.29,81.22,81.25,11900.0,65.3247,65.3649,65.3086,65.3327,11900.0
2012-09-17 09:35:00,81.24,81.37,81.24,81.29,4900.0,65.3247,65.4292,65.3247,65.3649,4900.0
2012-09-17 09:40:00,81.29,81.31,81.22,81.22,5200.0,65.3649,65.381,65.3086,65.3086,5200.0
2012-09-17 09:45:00,81.21,81.22,81.16,81.19,44400.0,65.3006,65.3086,65.2604,65.2845,44400.0
2012-09-17 09:50:00,81.17,81.21,81.17,81.2,4100.0,65.2684,65.3006,65.2684,65.2925,4100.0
2012-09-17 09:55:00,81.21,81.22,81.2,81.2,6300.0,65.3006,65.3086,65.2925,65.2925,6300.0
2012-09-17 10:00:00,81.21,81.23,81.19,81.23,1400.0,65.3006,65.3167,65.2845,65.3167,1400.0
2012-09-17 10:05:00,81.21,81.22,81.18,81.22,2600.0,65.3006,65.3086,65.2764,65.3086,2600.0
2012-09-17 10:10:00,81.19,81.23,81.19,81.22,600.0,65.2845,65.3167,65.2845,65.3086,600.0
2012-09-17 10:15:00,81.26,81.26,81.23,81.23,6700.0,65.3408,65.3408,65.3167,65.3167,6700.0
2012-09-17 10:20:00,81.22,81.23,81.2,81.23,3000.0,65.3086,65.3167,65.2925,65.3167,3000.0
2012-09-17 10:25:00,81.23,81.29,81.23,81.28,2100.0,65.3167,65.3649,65.3167,65.3569,2100.0
2012-09-17 10:30:00,81.3,81.3,81.3,81.3,100.0,65.3729,65.3729,65.3729,65.3729,100.0
2012-09-17 10:35:00,81.31,81.31,81.2,81.2,3200.0,65.381,65.381,65.2925,65.2925,3200.0
2012-09-17 10:40:00,81.2,81.25,81.19,81.25,1400.0,65.2925,65.3327,65.2845,65.3327,1400.0
2012-09-17 10:45:00,81.24,81.26,81.24,81.26,2400.0,65.3247,65.3408,65.3247,65.3408,2400.0
2012-09-17 10:50:00,81.2,81.26,81.18,81.23,4400.0,65.2925,65.3408,65.2764,65.3167,4400.0
2012-09-17 10:55:00,81.23,81.24,81.23,81.23,1900.0,65.3167,65.3247,65.3167,65.3167,1900.0
2012-09-17 11:00:00,81.24,81.29,81.24,81.27,5700.0,65.3247,65.3649,65.3247,65.3488,5700.0
2012-09-17 11:05:00,81.24,81.26,81.22,81.22,2000.0,65.3247,65.3408,65.3086,65.3086,2000.0
2012-09-17 11:10:00,81.21,81.24,81.21,81.24,1100.0,65.3006,65.3247,65.3006,65.3247,1100.0
2012-09-17 11:15:00,81.24,81.26,81.19,81.25,6800.0,65.3247,65.3408,65.2845,65.3327,6800.0
2012-09-17 11:20:00,81.24,81.25,81.22,81.23,3200.0,65.3247,65.3327,65.3086,65.3167,3200.0
2012-09-17 11:25:00,81.22,81.23,81.2,81.2,1500.0,65.3086,65.3167,65.2925,65.2925,1500.0
2012-09-17 11:30:00,81.2,81.25,81.2,81.22,7500.0,65.2925,65.3327,65.2925,65.3086,7500.0
2012-09-17 11:35:00,81.2,81.21,81.2,81.2,2000.0,65.2925,65.3006,65.2925,65.2925,2000.0
2012-09-17 11:40:00,81.19,81.24,81.19,81.24,5100.0,65.2845,65.3247,65.2845,65.3247,5100.0
2012-09-17 11:45:00,81.23,81.24,81.22,81.22,1300.0,65.3167,65.3247,65.3086,65.3086,1300.0
2012-09-17 11:50:00,81.23,81.25,81.22,81.22,5000.0,65.3167,65.3327,65.3086,65.3086,5000.0
2012-09-17 11:55:00,81.22,81.22,81.19,81.2,6000.0,65.3086,65.3086,65.2845,65.2925,6000.0
2012-09-17 12:00:00,81.19,81.23,81.18,81.23,9000.0,65.2845,65.3167,65.2764,65.3167,9000.0
2012-09-17 12:05:00,81.22,81.23,81.22,81.23,2900.0,65.3086,65.3167,65.3086,65.3167,2900.0
2012-09-17 12:10:00,81.22,81.23,81.21,81.21,1300.0,65.3086,65.3167,65.3006,65.3006,1300.0
2012-09-17 12:15:00,81.2,81.2,81.19,81.19,500.0,65.2925,65.2925,65.2845,65.2845,500.0
2012-09-17 12:20:00,81.19,81.24,81.19,81.24,2100.0,65.2845,65.3247,65.2845,65.3247,2100.0
2012-09-17 12:25:00,81.23,81.23,81.2,81.23,5700.0,65.3167,65.3167,65.2925,65.3167,5700.0
2012-09-17 12:30:00,81.23,81.24,81.21,81.21,900.0,65.3167,65.3247,65.3006,65.3006,900.0
2012-09-17 12:35:00,81.2,81.22,81.2,81.22,1100.0,65.2925,65.3086,65.2925,65.3086,1100.0
2012-09-17 12:40:00,81.21,81.24,81.21,81.24,600.0,65.3006,65.3247,65.3006,65.3247,600.0
2012-09-17 12:45:00,81.23,81.23,81.21,81.21,2100.0,65.3167,65.3167,65.3006,65.3006,2100.0
2012-09-17 12:50:00,81.23,81.23,81.2,81.21,4900.0,65.3167,65.3167,65.2925,65.3006,4900.0
2012-09-17 12:55:00,81.22,81.22,81.19,81.19,1600.0,65.3086,65.3086,65.2845,65.2845,1600.0
2012-09-17 13:00:00,81.19,81.19,81.17,81.17,700.0,65.2845,65.2845,65.2684,65.2684,700.0
2012-09-17 13:05:00,81.18,81.18,81.17,81.17,900.0,65.2764,65.2764,65.2684,65.2684,900.0
2012-09-17 13:10:00,81.16,81.21,81.16,81.19,5500.0,65.2604,65.3006,65.2604,65.2845,5500.0
2012-09-17 13:15:00,81.17,81.18,81.17,81.18,5300.0,65.2684,65.2764,65.2684,65.2764,5300.0
2012-09-17 13:20:00,81.17,81.18,81.16,81.16,8600.0,65.2684,65.2764,65.2604,65.2604,8600.0
2012-09-17 13:25:00,81.15,81.19,81.15,81.18,3400.0,65.2523,65.2845,65.2523,65.2764,3400.0
2012-09-17 13:30:00,81.18,81.18,81.16,81.16,1600.0,65.2764,65.2764,65.2604,65.2604,1600.0
2012-09-17 13:35:00,81.16,81.17,81.16,81.17,5400.0,65.2604,65.2684,65.2604,65.2684,5400.0
2012-09-17 13:40:00,81.16,81.16,81.13,81.14,1000.0,65.2604,65.2604,65.2362,65.2443,1000.0
2012-09-17 13:45:00,81.14,81.16,81.12,81.13,5300.0,65.2443,65.2604,65.2282,65.2362,5300.0
2012-09-17 13:50:00,81.12,81.13,81.09,81.09,10600.0,65.2282,65.2362,65.2041,65.2041,10600.0
2012-09-17 13:55:00,81.09,81.13,81.09,81.11,3900.0,65.2041,65.2362,65.2041,65.2202,3900.0
2012-09-17 14:00:00,81.1,81.12,81.09,81.09,8000.0,65.2121,65.2282,65.2041,65.2041,8000.0
2012-09-17 14:05:00,81.08,81.09,81.0,81.02,8000.0,65.196,65.2041,65.1317,65.1478,8000.0
2012-09-17 14:10:00,80.99,81.01,80.99,81.01,4700.0,65.1237,65.1398,65.1237,65.1398,4700.0
2012-09-17 14:15:00,81.01,81.09,81.0,81.09,2900.0,65.1398,65.2041,65.1317,65.2041,2900.0
2012-09-17 14:20:00,81.1,81.15,81.06,81.09,4500.0,65.2121,65.2523,65.18,65.2041,4500.0
2012-09-17 14:25:00,81.09,81.1,81.05,81.06,29700.0,65.2041,65.2121,65.1719,65.18,29700.0
2012-09-17 14:30:00,81.06,81.08,80.99,81.0,2900.0,65.18,65.196,65.1237,65.1317,2900.0
2012-09-17 14:35:00,81.0,81.05,80.99,81.05,5100.0,65.1317,65.1719,65.1237,65.1719,5100.0
2012-09-17 14:40:00,81.04,81.04,80.98,81.01,12600.0,65.1639,65.1639,65.1156,65.1398,12600.0
2012-09-17 14:45:00,81.03,81.07,81.03,81.06,1000.0,65.1558,65.188,65.1558,65.18,1000.0
2012-09-17 14:50:00,81.08,81.08,81.03,81.05,3800.0,65.196,65.196,65.1558,65.1719,3800.0
2012-09-17 14:55:00,81.03,81.03,81.01,81.03,2000.0,65.1558,65.1558,65.1398,65.1558,2000.0
2012-09-17 15:00:00,81.03,81.03,80.99,80.99,900.0,65.1558,65.1558,65.1237,65.1237,900.0
2012-09-17 15:05:00,80.99,81.04,80.99,81.03,4600.0,65.1237,65.1639,65.1237,65.1558,4600.0
2012-09-17 15:10:00,81.02,81.05,81.0,81.0,2500.0,65.1478,65.1719,65.1317,65.1317,2500.0
2012-09-17 15:15:00,81.0,81.01,80.97,80.97,1900.0,65.1317,65.1398,65.1076,65.1076,1900.0
2012-09-17 15:20:00,80.97,80.99,80.96,80.97,2200.0,65.1076,65.1237,65.0995,65.1076,2200.0
2012-09-17 15:25:00,80.96,80.96,80.91,80.92,15400.0,65.0995,65.0995,65.0593,65.0674,15400.0
2012-09-17 15:30:00,80.92,80.94,80.89,80.93,13600.0,65.0674,65.0835,65.0433,65.0754,13600.0
2012-09-17 15:35:00,80.93,80.98,80.92,80.96,4600.0,65.0754,65.1156,65.0674,65.0995,4600.0
2012-09-17 15:40:00,80.97,81.02,80.97,81.02,5000.0,65.1076,65.1478,65.1076,65.1478,5000.0
2012-09-17 15:45:00,81.01,81.06,81.01,81.05,4000.0,65.1398,65.18,65.1398,65.1719,4000.0
2012-09-17 15:50:00,81.05,81.08,81.02,81.07,7100.0,65.1719,65.196,65.1478,65.188,7100.0
2012-09-17 15:55:00,81.07,81.1,81.03,81.1,23800.0,65.188,65.2121,65.1558,65.2121,23800.0
2012-09-18 09:30:00,80.95,80.96,80.87,80.88,4300.0,65.0915,65.0995,65.0272,65.0352,4300.0
2012-09-18 09:35:00,80.86,80.87,80.79,80.82,27300.0,65.0191,65.0272,64.9629,64.987,27300.0
2012-09-18 09:40:00,80.82,80.9,80.81,80.89,12400.0,64.987,65.0513,64.9789,65.0433,12400.0
2012-09-18 09:45:00,80.88,80.89,80.84,80.86,5000.0,65.0352,65.0433,65.0031,65.0191,5000.0
2012-09-18 09:50:00,80.86,80.95,80.86,80.94,9800.0,65.0191,65.0915,65.0191,65.0835,9800.0
2012-09-18 09:55:00,80.94,80.94,80.9,80.92,4600.0,65.0835,65.0835,65.0513,65.0674,4600.0
2012-09-18 10:00:00,80.93,80.99,80.92,80.93,3300.0,65.0754,65.1237,65.0674,65.0754,3300.0
2012-09-18 10:05:00,80.93,80.93,80.88,80.88,2600.0,65.0754,65.0754,65.0352,65.0352,2600.0
2012-09-18 10:10:00,80.87,80.94,80.87,80.89,11800.0,65.0272,65.0835,65.0272,65.0433,11800.0
2012-09-18 10:15:00,80.91,80.91,80.84,80.88,5500.0,65.0593,65.0593,65.0031,65.0352,5500.0
2012-09-18 10:20:00,80.88,80.93,80.88,80.91,5400.0,65.0352,65.0754,65.0352,65.0593,5400.0
2012-09-18 10:25:00,80.89,80.96,80.86,80.92,5500.0,65.0433,65.0995,65.0191,65.0674,5500.0
2012-09-18 10:30:00,80.93,80.97,80.92,80.96,3100.0,65.0754,65.1076,65.0674,65.0995,3100.0
2012-09-18 10:35:00,80.98,80.99,80.98,80.98,1900.0,65.1156,65.1237,65.1156,65.1156,1900.0
2012-09-18 10:40:00,80.95,80.99,80.94,80.97,8300.0,65.0915,65.1237,65.0835,65.1076,8300.0
2012-09-18 10:45:00,80.97,80.97,80.88,80.91,6300.0,65.1076,65.1076,65.0352,65.0593,6300.0
2012-09-18 10:50:00,80.89,80.91,80.89,80.9,1400.0,65.0433,65.0593,65.0433,65.0513,1400.0
2012-09-18 10:55:00,80.93,81.0,80.93,80.99,3800.0,65.0754,65.1317,65.0754,65.1237,3800.0
2012-09-18 11:00:00,81.04,81.04,81.0,81.01,2700.0,65.1639,65.1639,65.1317,65.1398,2700.0
2012-09-18 11:05:00,81.02,81.03,80.97,81.01,2200.0,65.1478,65.1558,65.1076,65.1398,2200.0
2012-09-18 11:10:00,81.01,81.05,81.0,81.04,6800.0,65.1398,65.1719,65.1317,65.1639,6800.0
2012-09-18 11:15:00,81.06,81.07,81.03,81.07,2800.0,65.18,65.188,65.1558,65.188,2800.0
2012-09-18 11:20:00,81.05,81.05,81.03,81.03,1400.0,65.1719,65.1719,65.1558,65.1558,1400.0
2012-09-18 11:25:00,81.05,81.05,81.04,81.04,1800.0,65.1719,65.1719,65.1639,65.1639,1800.0
2012-09-18 11:30:00,81.04,81.04,80.95,80.95,14800.0,65.1639,65.1639,65.0915,65.0915,14800.0
2012-09-18 11:35:00,80.95,80.99,80.95,80.98,5100.0,65.0915,65.1237,65.0915,65.1156,5100.0
2012-09-18 11:40:00,80.94,80.96,80.92,80.94,6200.0,65.0835,65.0995,65.0674,65.0835,6200.0
2012-09-18 11:45:00,80.97,80.98,80.97,80.97,1000.0,65.1076,65.1156,65.1076,65.1076,1000.0
2012-09-18 11:50:00,80.96,80.99,80.95,80.96,1800.0,65.0995,65.1237,65.0915,65.0995,1800.0
2012-09-18 11:55:00,80.94,80.96,80.91,80.93,2700.0,65.0835,65.0995,65.0593,65.0754,2700.0
2012-09-18 12:00:00,80.93,80.95,80.92,80.93,2200.0,65.0754,65.0915,65.0674,65.0754,2200.0
2012-09-18 12:05:00,80.94,80.95,80.93,80.93,900.0,65.0835,65.0915,65.0754,65.0754,900.0
2012-09-18 12:10:00,80.93,80.93,80.86,80.87,3600.0,65.0754,65.0754,65.0191,65.0272,3600.0
2012-09-18 12:15:00,80.87,80.87,80.82,80.82,8500.0,65.0272,65.0272,64.987,64.987,8500.0
2012-09-18 12:20:00,80.81,80.84,80.81,80.83,2600.0,64.9789,65.0031,64.9789,64.995,2600.0
2012-09-18 12:25:00,80.81,80.84,80.8,80.8,3600.0,64.9789,65.0031,64.9709,64.9709,3600.0
2012-09-18 12:30:00,80.81,80.82,80.81,80.81,2000.0,64.9789,64.987,64.9789,64.9789,2000.0
2012-09-18 12:35:00,80.81,80.83,80.8,80.83,5700.0,64.9789,64.995,64.9709,64.995,5700.0
2012-09-18 12:40:00,80.85,80.85,80.84,80.84,5500.0,65.0111,65.0111,65.0031,65.0031,5500.0
2012-09-18 12:45:00,80.83,80.85,80.83,80.85,9400.0,64.995,65.0111,64.995,65.0111,9400.0
2012-09-18 12:50:00,80.87,80.91,80.86,80.91,1400.0,65.0272,65.0593,65.0191,65.0593,1400.0
2012-09-18 12:55:00,80.92,80.93,80.88,80.88,2600.0,65.0674,65.0754,65.0352,65.0352,2600.0
2012-09-18 13:00:00,80.9,80.9,80.87,80.88,1500.0,65.0513,65.0513,65.0272,65.0352,1500.0
2012-09-18 13:05:00,80.87,80.87,80.8,80.86,9000.0,65.0272,65.0272,64.9709,65.0191,9000.0
2012-09-18 13:10:00,80.88,80.88,80.87,80.87,2000.0,65.0352,65.0352,65.0272,65.0272,2000.0
2012-09-18 13:15:00,80.91,80.95,80.89,80.92,20600.0,65.0593,65.0915,65.0433,65.0674,20600.0
2012-09-18 13:20:00,80.9,80.9,80.88,80.88,2000.0,65.0513,65.0513,65.0352,65.0352,2000.0
2012-09-18 13:25:00,80.89,80.9,80.87,80.87,3900.0,65.0433,65.0513,65.0272,65.0272,3900.0
2012-09-18 13:30:00,80.85,80.86,80.85,80.86,1200.0,65.0111,65.0191,65.0111,65.0191,1200.0
2012-09-18 13:35:00,80.89,80.89,80.87,80.87,3000.0,65.0433,65.0433,65.0272,65.0272,3000.0
2012-09-18 13:40:00,80.86,80.87,80.85,80.85,1400.0,65.0191,65.0272,65.0111,65.0111,1400.0
2012-09-18 13:45:00,80.86,80.86,80.86,80.86,500.0,65.0191,65.0191,65.0191,65.0191,500.0
2012-09-18 13:50:00,80.85,80.86,80.82,80.82,7200.0,65.0111,65.0191,64.987,64.987,7200.0
2012-09-18 13:55:00,80.82,80.82,80.8,80.82,5400.0,64.987,64.987,64.9709,64.987,5400.0
2012-09-18 14:00:00,80.83,80.86,80.82,80.83,6700.0,64.995,65.0191,64.987,64.995,6700.0
2012-09-18 14:05:00,80.82,80.83,80.82,80.82,700.0,64.987,64.995,64.987,64.987,700.0
2012-09-18 14:10:00,80.84,80.85,80.84,80.85,500.0,65.0031,65.0111,65.0031,65.0111,500.0
2012-09-18 14:15:00,80.86,80.9,80.86,80.88,2000.0,65.0191,65.0513,65.0191,65.0352,2000.0
2012-09-18 14:20:00,80.86,80.88,80.84,80.86,14000.0,65.0191,65.0352,65.0031,65.0191,14000.0
2012-09-18 14:25:00,80.89,80.89,80.86,80.88,1100.0,65.0433,65.0433,65.0191,65.0352,1100.0
2012-09-18 14:30:00,80.9,80.9,80.87,80.87,4400.0,65.0513,65.0513,65.0272,65.0272,4400.0
2012-09-18 14:35:00,80.85,80.86,80.82,80.82,6200.0,65.0111,65.0191,64.987,64.987,6200.0
2012-09-18 14:40:00,80.85,80.86,80.85,80.85,1600.0,65.0111,65.0191,65.0111,65.0111,1600.0
2012-09-18 14:45:00,80.85,80.88,80.85,80.85,3800.0,65.0111,65.0352,65.0111,65.0111,3800.0
2012-09-18 14:50:00,80.87,80.87,80.83,80.84,5300.0,65.0272,65.0272,64.995,65.0031,5300.0
2012-09-18 14:55:00,80.85,80.87,80.84,80.87,1900.0,65.0111,65.0272,65.0031,65.0272,1900.0
2012-09-18 15:00:00,80.85,80.87,80.84,80.87,600.0,65.0111,65.0272,65.0031,65.0272,600.0
2012-09-18 15:05:00,80.89,80.94,80.89,80.9,2400.0,65.0433,65.0835,65.0433,65.0513,2400.0
2012-09-18 15:10:00,80.92,80.93,80.92,80.93,3500.0,65.0674,65.0754,65.0674,65.0754,3500.0
2012-09-18 15:15:00,80.93,80.93,80.87,80.87,3200.0,65.0754,65.0754,65.0272,65.0272,3200.0
2012-09-18 15:20:00,80.89,80.89,80.87,80.87,1600.0,65.0433,65.0433,65.0272,65.0272,1600.0
2012-09-18 15:25:00,80.86,80.9,80.86,80.9,3600.0,65.0191,65.0513,65.0191,65.0513,3600.0
2012-09-18 15:30:00,80.9,80.96,80.89,80.95,4900.0,65.0513,65.0995,65.0433,65.0915,4900.0
2012-09-18 15:35:00,80.96,80.96,80.9,80.92,3900.0,65.0995,65.0995,65.0513,65.0674,3900.0
2012-09-18 15:40:00,80.93,80.95,80.86,80.88,8200.0,65.0754,65.0915,65.0191,65.0352,8200.0
2012-09-18 15:45:00,80.88,80.93,80.88,80.92,12300.0,65.0352,65.0754,65.0352,65.0674,12300.0
2012-09-18 15:50:00,80.92,80.94,80.91,80.93,9800.0,65.0674,65.0835,65.0593,65.0754,9800.0
2012-09-18 15:55:00,80.92,80.98,80.9,80.98,15800.0,65.0674,65.1156,65.0513,65.1156,15800.0
2012-09-19 09:30:00,81.05,81.07,80.96,81.0,10000.0,65.1719,65.188,65.0995,65.1317,10000.0
2012-09-19 09:35:00,81.0,81.01,80.91,80.92,4600.0,65.1317,65.1398,65.0593,65.0674,4600.0
2012-09-19 09:40:00,80.92,80.94,80.88,80.92,2500.0,65.0674,65.0835,65.0352,65.0674,2500.0
2012-09-19 09:45:00,80.93,80.97,80.91,80.91,3200.0,65.0754,65.1076,65.0593,65.0593,3200.0
2012-09-19 09:50:00,80.9,80.94,80.87,80.93,26700.0,65.0513,65.0835,65.0272,65.0754,26700.0
2012-09-19 09:55:00,80.93,80.97,80.92,80.95,3800.0,65.0754,65.1076,65.0674,65.0915,3800.0
2012-09-19 10:00:00,80.96,81.17,80.94,81.17,2200.0,65.0995,65.2684,65.0835,65.2684,2200.0
2012-09-19 10:05:00,81.12,81.12,81.07,81.11,1800.0,65.2282,65.2282,65.188,65.2202,1800.0
2012-09-19 10:10:00,81.12,81.15,81.1,81.1,2500.0,65.2282,65.2523,65.2121,65.2121,2500.0
2012-09-19 10:15:00,81.15,81.17,81.11,81.13,1300.0,65.2523,65.2684,65.2202,65.2362,1300.0
2012-09-19 10:20:00,81.12,81.12,81.05,81.07,3400.0,65.2282,65.2282,65.1719,65.188,3400.0
2012-09-19 10:25:00,81.08,81.08,81.04,81.04,9200.0,65.196,65.196,65.1639,65.1639,9200.0
2012-09-19 10:30:00,81.04,81.04,80.93,80.93,700.0,65.1639,65.1639,65.0754,65.0754,700.0
2012-09-19 10:35:00,80.94,81.03,80.94,81.03,1500.0,65.0835,65.1558,65.0835,65.1558,1500.0
2012-09-19 10:40:00,81.02,81.02,80.97,80.97,800.0,65.1478,65.1478,65.1076,65.1076,800.0
2012-09-19 10:45:00,81.01,81.07,80.99,81.05,1400.0,65.1398,65.188,65.1237,65.1719,1400.0
2012-09-19 10:50:00,81.05,81.05,81.01,81.03,2400.0,65.1719,65.1719,65.1398,65.1558,2400.0
2012-09-19 10:55:00,81.02,81.05,81.02,81.03,3400.0,65.1478,65.1719,65.1478,65.1558,3400.0
2012-09-19 11:00:00,81.02,81.05,81.02,81.05,2500.0,65.1478,65.1719,65.1478,65.1719,2500.0
2012-09-19 11:05:00,81.07,81.09,81.05,81.08,8100.0,65.188,65.2041,65.1719,65.196,8100.0
2012-09-19 11:10:00,81.05,81.09,81.05,81.09,6300.0,65.1719,65.2041,65.1719,65.2041,6300.0
2012-09-19 11:15:00,81.08,81.14,81.08,81.14,5700.0,65.196,65.2443,65.196,65.2443,5700.0
2012-09-19 11:20:00,81.14,81.23,81.14,81.23,9000.0,65.2443,65.3167,65.2443,65.3167,9000.0
2012-09-19 11:25:00,81.21,81.24,81.19,81.2,7000.0,65.3006,65.3247,65.2845,65.2925,7000.0
2012-09-19 11:30:00,81.19,81.19,81.15,81.15,4900.0,65.2845,65.2845,65.2523,65.2523,4900.0
2012-09-19 11:35:00,81.15,81.18,81.15,81.17,5400.0,65.2523,65.2764,65.2523,65.2684,5400.0
2012-09-19 11:40:00,81.18,81.22,81.18,81.21,5700.0,65.2764,65.3086,65.2764,65.3006,5700.0
2012-09-19 11:45:00,81.18,81.23,81.18,81.21,6100.0,65.2764,65.3167,65.2764,65.3006,6100.0
2012-09-19 11:50:00,81.21,81.22,81.21,81.21,4800.0,65.3006,65.3086,65.3006,65.3006,4800.0
2012-09-19 11:55:00,81.22,81.22,81.18,81.18,2000.0,65.3086,65.3086,65.2764,65.2764,2000.0
2012-09-19 12:00:00,81.17,81.18,81.14,81.14,11200.0,65.2684,65.2764,65.2443,65.2443,11200.0
2012-09-19 12:05:00,81.14,81.18,81.14,81.16,2900.0,65.2443,65.2764,65.2443,65.2604,2900.0
2012-09-19 12:10:00,81.17,81.18,81.17,81.18,1400.0,65.2684,65.2764,65.2684,65.2764,1400.0
2012-09-19 12:15:00,81.15,81.17,81.15,81.17,800.0,65.2523,65.2684,65.2523,65.2684,800.0
2012-09-19 12:20:00,81.17,81.21,81.16,81.21,6000.0,65.2684,65.3006,65.2604,65.3006,6000.0
2012-09-19 12:25:00,81.2,81.29,81.19,81.28,3800.0,65.2925,65.3649,65.2845,65.3569,3800.0
2012-09-19 12:30:00,81.28,81.28,81.28,81.28,3200.0,65.3569,65.3569,65.3569,65.3569,3200.0
2012-09-19 12:35:00,81.28,81.28,81.25,81.27,5000.0,65.3569,65.3569,65.3327,65.3488,5000.0
2012-09-19 12:40:00,81.26,81.26,81.24,81.24,7200.0,65.3408,65.3408,65.3247,65.3247,7200.0
2012-09-19 12:45:00,81.24,81.24,81.23,81.23,6900.0,65.3247,65.3247,65.3167,65.3167,6900.0
2012-09-19 12:50:00,81.23,81.25,81.22,81.25,4000.0,65.3167,65.3327,65.3086,65.3327,4000.0
2012-09-19 12:55:00,81.25,81.26,81.24,81.26,4500.0,65.3327,65.3408,65.3247,65.3408,4500.0
2012-09-19 13:00:00,81.27,81.27,81.23,81.23,400.0,65.3488,65.3488,65.3167,65.3167,400.0
2012-09-19 13:05:00,81.23,81.24,81.2,81.2,7400.0,65.3167,65.3247,65.2925,65.2925,7400.0
2012-09-19 13:10:00,81.2,81.21,81.19,81.21,1900.0,65.2925,65.3006,65.2845,65.3006,1900.0
2012-09-19 13:15:00,81.2,81.2,81.17,81.17,1400.0,65.2925,65.2925,65.2684,65.2684,1400.0
2012-09-19 13:20:00,81.19,81.19,81.18,81.18,400.0,65.2845,65.2845,65.2764,65.2764,400.0
2012-09-19 13:25:00,81.19,81.19,81.16,81.16,4600.0,65.2845,65.2845,65.2604,65.2604,4600.0
2012-09-19 13:30:00,81.17,81.21,81.17,81.2,5900.0,65.2684,65.3006,65.2684,65.2925,5900.0
2012-09-19 13:35:00,81.19,81.2,81.13,81.13,1600.0,65.2845,65.2925,65.2362,65.2362,1600.0
2012-09-19 13:40:00,81.13,81.15,81.12,81.14,3200.0,65.2362,65.2523,65.2282,65.2443,3200.0
2012-09-19 13:45:00,81.14,81.15,81.12,81.12,3900.0,65.2443,65.2523,65.2282,65.2282,3900.0
2012-09-19 13:50:00,81.13,81.18,81.13,81.17,1800.0,65.2362,65.2764,65.2362,65.2684,1800.0
2012-09-19 13:55:00,81.15,81.16,81.14,81.16,3800.0,65.2523,65.2604,65.2443,65.2604,3800.0
2012-09-19 14:00:00,81.17,81.18,81.16,81.18,4800.0,65.2684,65.2764,65.2604,65.2764,4800.0
2012-09-19 14:05:00,81.18,81.18,81.17,81.18,3700.0,65.2764,65.2764,65.2684,65.2764,3700.0
2012-09-19 14:10:00,81.19,81.19,81.16,81.16,3300.0,65.2845,65.2845,65.2604,65.2604,3300.0
2012-09-19 14:15:00,81.17,81.2,81.15,81.2,1600.0,65.2684,65.2925,65.2523,65.2925,1600.0
2012-09-19 14:20:00,81.21,81.23,81.21,81.23,900.0,65.3006,65.3167,65.3006,65.3167,900.0
2012-09-19 14:25:00,81.25,81.25,81.2,81.2,2700.0,65.3327,65.3327,65.2925,65.2925,2700.0
2012-09-19 14:30:00,81.22,81.23,81.22,81.23,3900.0,65.3086,65.3167,65.3086,65.3167,3900.0
2012-09-19 14:35:00,81.22,81.23,81.2,81.21,2900.0,65.3086,65.3167,65.2925,65.3006,2900.0
2012-09-19 14:40:00,81.21,81.23,81.2,81.23,2100.0,65.3006,65.3167,65.2925,65.3167,2100.0
2012-09-19 14:45:00,81.23,81.25,81.21,81.25,1900.0,65.3167,65.3327,65.3006,65.3327,1900.0
2012-09-19 14:50:00,81.26,81.26,81.25,81.25,600.0,65.3408,65.3408,65.3327,65.3327,600.0
2012-09-19 14:55:00,81.25,81.27,81.24,81.26,6700.0,65.3327,65.3488,65.3247,65.3408,6700.0
2012-09-19 15:00:00,81.26,81.27,81.23,81.23,5000.0,65.3408,65.3488,65.3167,65.3167,5000.0
2012-09-19 15:05:00,81.24,81.25,81.21,81.25,4400.0,65.3247,65.3327,65.3006,65.3327,4400.0
2012-09-19 15:10:00,81.23,81.29,81.23,81.29,3100.0,65.3167,65.3649,65.3167,65.3649,3100.0
2012-09-19 15:15:00,81.27,81.27,81.25,81.26,1800.0,65.3488,65.3488,65.3327,65.3408,1800.0
2012-09-19 15:20:00,81.26,81.26,81.21,81.21,1600.0,65.3408,65.3408,65.3006,65.3006,1600.0
2012-09-19 15:25:00,81.23,81.25,81.23,81.25,300.0,65.3167,65.3327,65.3167,65.3327,300.0
2012-09-19 15:30:00,81.22,81.23,81.17,81.2,8600.0,65.3086,65.3167,65.2684,65.2925,8600.0
2012-09-19 15:35:00,81.18,81.21,81.17,81.2,8400.0,65.2764,65.3006,65.2684,65.2925,8400.0
2012-09-19 15:40:00,81.21,81.23,81.19,81.23,4000.0,65.3006,65.3167,65.2845,65.3167,4000.0
2012-09-19 15:45:00,81.23,81.23,81.18,81.21,5300.0,65.3167,65.3167,65.2764,65.3006,5300.0
2012-09-19 15:50:00,81.22,81.22,81.15,81.16,7400.0,65.3086,65.3086,65.2523,65.2604,7400.0
2012-09-19 15:55:00,81.15,81.16,81.07,81.07,12700.0,65.2523,65.2604,65.188,65.188,12700.0
2012-09-20 09:30:00,80.7,80.7,80.59,80.67,20600.0,64.8905,64.8905,64.802,64.8664,20600.0
2012-09-20 09:35:00,80.65,80.67,80.65,80.67,2000.0,64.8503,64.8664,64.8503,64.8664,2000.0
2012-09-20 09:40:00,80.71,80.71,80.61,80.61,3200.0,64.8985,64.8985,64.8181,64.8181,3200.0
2012-09-20 09:45:00,80.65,80.67,80.49,80.51,9200.0,64.8503,64.8664,64.7216,64.7377,9200.0
2012-09-20 09:50:00,80.5,80.5,80.43,80.43,5600.0,64.7297,64.7297,64.6734,64.6734,5600.0
2012-09-20 09:55:00,80.45,80.5,80.45,80.48,2500.0,64.6895,64.7297,64.6895,64.7136,2500.0
2012-09-20 10:00:00,80.49,80.58,80.48,80.58,18500.0,64.7216,64.794,64.7136,64.794,18500.0
2012-09-20 10:05:00,80.59,80.59,80.55,80.58,4000.0,64.802,64.802,64.7699,64.794,4000.0
2012-09-20 10:10:00,80.58,80.71,80.58,80.71,5400.0,64.794,64.8985,64.794,64.8985,5400.0
2012-09-20 10:15:00,80.67,80.68,80.65,80.65,2300.0,64.8664,64.8744,64.8503,64.8503,2300.0
2012-09-20 10:20:00,80.65,80.65,80.61,80.61,2300.0,64.8503,64.8503,64.8181,64.8181,2300.0
2012-09-20 10:25:00,80.6,80.66,80.6,80.66,4400.0,64.8101,64.8583,64.8101,64.8583,4400.0
2012-09-20 10:30:00,80.67,80.69,80.65,80.69,5200.0,64.8664,64.8824,64.8503,64.8824,5200.0
2012-09-20 10:35:00,80.73,80.76,80.73,80.75,7300.0,64.9146,64.9387,64.9146,64.9307,7300.0
2012-09-20 10:40:00,80.84,80.84,80.79,80.8,4400.0,65.0031,65.0031,64.9629,64.9709,4400.0
2012-09-20 10:45:00,80.83,80.84,80.81,80.81,3800.0,64.995,65.0031,64.9789,64.9789,3800.0
2012-09-20 10:50:00,80.79,80.79,80.76,80.78,2700.0,64.9629,64.9629,64.9387,64.9548,2700.0
2012-09-20 10:55:00,80.78,80.84,80.78,80.84,3800.0,64.9548,65.0031,64.9548,65.0031,3800.0
2012-09-20 11:00:00,80.84,80.9,80.84,80.86,2900.0,65.0031,65.0513,65.0031,65.0191,2900.0
2012-09-20 11:05:00,80.84,80.84,80.8,80.82,5900.0,65.0031,65.0031,64.9709,64.987,5900.0
2012-09-20 11:10:00,80.82,80.82,80.79,80.79,2000.0,64.987,64.987,64.9629,64.9629,2000.0
2012-09-20 11:15:00,80.76,80.77,80.73,80.77,600.0,64.9387,64.9468,64.9146,64.9468,600.0
2012-09-20 11:20:00,80.77,80.78,80.75,80.77,3500.0,64.9468,64.9548,64.9307,64.9468,3500.0
2012-09-20 11:25:00,80.78,80.81,80.77,80.77,1700.0,64.9548,64.9789,64.9468,64.9468,1700.0
2012-09-20 11:30:00,80.75,80.81,80.75,80.81,4100.0,64.9307,64.9789,64.9307,64.9789,4100.0
2012-09-20 11:35:00,80.8,80.84,80.8,80.82,8600.0,64.9709,65.0031,64.9709,64.987,8600.0
2012-09-20 11:40:00,80.82,80.85,80.8,80.85,500.0,64.987,65.0111,64.9709,65.0111,500.0
2012-09-20 11:45:00,80.84,80.87,80.83,80.83,2800.0,65.0031,65.0272,64.995,64.995,2800.0
2012-09-20 11:50:00,80.84,80.86,80.84,80.86,2900.0,65.0031,65.0191,65.0031,65.0191,2900.0
2012-09-20 11:55:00,80.86,80.87,80.86,80.87,1000.0,65.0191,65.0272,65.0191,65.0272,1000.0
2012-09-20 12:00:00,80.88,80.91,80.86,80.91,1300.0,65.0352,65.0593,65.0191,65.0593,1300.0
2012-09-20 12:05:00,80.93,80.93,80.87,80.87,1600.0,65.0754,65.0754,65.0272,65.0272,1600.0
2012-09-20 12:10:00,80.86,80.86,80.85,80.85,800.0,65.0191,65.0191,65.0111,65.0111,800.0
2012-09-20 12:15:00,80.86,80.86,80.85,80.86,400.0,65.0191,65.0191,65.0111,65.0191,400.0
2012-09-20 12:20:00,80.84,80.86,80.84,80.86,600.0,65.0031,65.0191,65.0031,65.0191,600.0
2012-09-20 12:25:00,80.83,80.83,80.75,80.76,5300.0,64.995,64.995,64.9307,64.9387,5300.0
2012-09-20 12:30:00,80.78,80.78,80.76,80.78,2900.0,64.9548,64.9548,64.9387,64.9548,2900.0
2012-09-20 12:35:00,80.78,80.78,80.75,80.77,10600.0,64.9548,64.9548,64.9307,64.9468,10600.0
2012-09-20 12:40:00,80.78,80.8,80.78,80.8,1900.0,64.9548,64.9709,64.9548,64.9709,1900.0
2012-09-20 12:45:00,80.79,80.8,80.7,80.7,3900.0,64.9629,64.9709,64.8905,64.8905,3900.0
2012-09-20 12:50:00,80.71,80.77,80.71,80.76,4100.0,64.8985,64.9468,64.8985,64.9387,4100.0
2012-09-20 12:55:00,80.74,80.77,80.72,80.77,6400.0,64.9226,64.9468,64.9066,64.9468,6400.0
2012-09-20 13:00:00,80.76,80.77,80.72,80.74,3200.0,64.9387,64.9468,64.9066,64.9226,3200.0
2012-09-20 13:05:00,80.74,80.77,80.72,80.75,2800.0,64.9226,64.9468,64.9066,64.9307,2800.0
2012-09-20 13:10:00,80.76,80.78,80.76,80.78,600.0,64.9387,64.9548,64.9387,64.9548,600.0
2012-09-20 13:15:00,80.78,80.8,80.77,80.77,4600.0,64.9548,64.9709,64.9468,64.9468,4600.0
2012-09-20 13:20:00,80.79,80.79,80.77,80.78,1700.0,64.9629,64.9629,64.9468,64.9548,1700.0
2012-09-20 13:25:00,80.79,80.84,80.79,80.83,2500.0,64.9629,65.0031,64.9629,64.995,2500.0
2012-09-20 13:30:00,80.85,80.85,80.85,80.85,100.0,65.0111,65.0111,65.0111,65.0111,100.0
2012-09-20 13:35:00,80.86,80.9,80.86,80.87,3900.0,65.0191,65.0513,65.0191,65.0272,3900.0
2012-09-20 13:40:00,80.85,80.86,80.85,80.86,200.0,65.0111,65.0191,65.0111,65.0191,200.0
2012-09-20 13:45:00,80.86,80.86,80.82,80.84,9300.0,65.0191,65.0191,64.987,65.0031,9300.0
2012-09-20 13:50:00,80.84,80.85,80.83,80.85,2900.0,65.0031,65.0111,64.995,65.0111,2900.0
2012-09-20 13:55:00,80.84,80.84,80.82,80.83,6700.0,65.0031,65.0031,64.987,64.995,6700.0
2012-09-20 14:00:00,80.83,80.83,80.81,80.81,3900.0,64.995,64.995,64.9789,64.9789,3900.0
2012-09-20 14:05:00,80.81,80.83,80.81,80.83,2400.0,64.9789,64.995,64.9789,64.995,2400.0
2012-09-20 14:10:00,80.84,80.88,80.84,80.85,2600.0,65.0031,65.0352,65.0031,65.0111,2600.0
2012-09-20 14:15:00,80.85,80.88,80.85,80.86,1400.0,65.0111,65.0352,65.0111,65.0191,1400.0
2012-09-20 14:20:00,80.82,80.83,80.81,80.83,6000.0,64.987,64.995,64.9789,64.995,6000.0
2012-09-20 14:25:00,80.86,80.94,80.86,80.92,7400.0,65.0191,65.0835,65.0191,65.0674,7400.0
2012-09-20 14:30:00,80.9,80.94,80.88,80.94,25600.0,65.0513,65.0835,65.0352,65.0835,25600.0
2012-09-20 14:35:00,80.93,80.96,80.91,80.91,5300.0,65.0754,65.0995,65.0593,65.0593,5300.0
2012-09-20 14:40:00,80.91,80.92,80.91,80.91,1200.0,65.0593,65.0674,65.0593,65.0593,1200.0
2012-09-20 14:45:00,80.9,80.93,80.9,80.9,3200.0,65.0513,65.0754,65.0513,65.0513,3200.0
2012-09-20 14:50:00,80.9,80.9,80.88,80.89,28900.0,65.0513,65.0513,65.0352,65.0433,28900.0
2012-09-20 14:55:00,80.89,80.9,80.88,80.9,1000.0,65.0433,65.0513,65.0352,65.0513,1000.0
2012-09-20 15:00:00,80.91,80.93,80.91,80.91,1000.0,65.0593,65.0754,65.0593,65.0593,1000.0
2012-09-20 15:05:00,80.92,80.98,80.92,80.97,2000.0,65.0674,65.1156,65.0674,65.1076,2000.0
2012-09-20 15:10:00,80.96,80.96,80.95,80.95,2300.0,65.0995,65.0995,65.0915,65.0915,2300.0
2012-09-20 15:15:00,80.96,80.97,80.96,80.96,5000.0,65.0995,65.1076,65.0995,65.0995,5000.0
2012-09-20 15:20:00,80.98,81.04,80.98,81.01,18600.0,65.1156,65.1639,65.1156,65.1398,18600.0
2012-09-20 15:25:00,80.99,81.03,80.99,81.03,4100.0,65.1237,65.1558,65.1237,65.1558,4100.0
2012-09-20 15:30:00,81.01,81.01,81.0,81.0,2200.0,65.1398,65.1398,65.1317,65.1317,2200.0
2012-09-20 15:35:00,81.0,81.01,80.93,80.95,20600.0,65.1317,65.1398,65.0754,65.0915,20600.0
2012-09-20 15:40:00,80.94,80.95,80.92,80.94,6000.0,65.0835,65.0915,65.0674,65.0835,6000.0
2012-09-20 15:45:00,80.94,80.94,80.86,80.86,5900.0,65.0835,65.0835,65.0191,65.0191,5900.0
2012-09-20 15:50:00,80.87,80.91,80.87,80.88,3400.0,65.0272,65.0593,65.0272,65.0352,3400.0
2012-09-20 15:55:00,80.89,81.0,80.89,80.99,23100.0,65.0433,65.1317,65.0433,65.1237,23100.0
2012-09-21 09:30:00,81.38,81.4,81.36,81.38,8000.0,65.4373,65.4533,65.4212,65.4373,8000.0
2012-09-21 09:35:00,81.36,81.4,81.34,81.39,4700.0,65.4212,65.4533,65.4051,65.4453,4700.0
2012-09-21 09:40:00,81.38,81.38,81.27,81.3,9400.0,65.4373,65.4373,65.3488,65.3729,9400.0
2012-09-21 09:45:00,81.29,81.31,81.27,81.29,3000.0,65.3649,65.381,65.3488,65.3649,3000.0
2012-09-21 09:50:00,81.29,81.34,81.29,81.34,700.0,65.3649,65.4051,65.3649,65.4051,700.0
2012-09-21 09:55:00,81.35,81.35,81.32,81.33,3300.0,65.4131,65.4131,65.389,65.3971,3300.0
2012-09-21 10:00:00,81.36,81.36,81.27,81.29,20300.0,65.4212,65.4212,65.3488,65.3649,20300.0
2012-09-21 10:05:00,81.3,81.34,81.28,81.34,3300.0,65.3729,65.4051,65.3569,65.4051,3300.0
2012-09-21 10:10:00,81.34,81.34,81.28,81.29,12900.0,65.4051,65.4051,65.3569,65.3649,12900.0
2012-09-21 10:15:00,81.3,81.31,81.28,81.28,4400.0,65.3729,65.381,65.3569,65.3569,4400.0
2012-09-21 10:20:00,81.27,81.32,81.27,81.32,1800.0,65.3488,65.389,65.3488,65.389,1800.0
2012-09-21 10:25:00,81.34,81.36,81.33,81.34,2500.0,65.4051,65.4212,65.3971,65.4051,2500.0
2012-09-21 10:30:00,81.36,81.37,81.34,81.36,2000.0,65.4212,65.4292,65.4051,65.4212,2000.0
2012-09-21 10:35:00,81.38,81.38,81.35,81.36,5300.0,65.4373,65.4373,65.4131,65.4212,5300.0
2012-09-21 10:40:00,81.36,81.36,81.31,81.33,8500.0,65.4212,65.4212,65.381,65.3971,8500.0
2012-09-21 10:45:00,81.34,81.34,81.3,81.31,5300.0,65.4051,65.4051,65.3729,65.381,5300.0
2012-09-21 10:50:00,81.31,81.33,81.27,81.29,4400.0,65.381,65.3971,65.3488,65.3649,4400.0
2012-09-21 10:55:00,81.28,81.28,81.22,81.23,39100.0,65.3569,65.3569,65.3086,65.3167,39100.0
2012-09-21 11:00:00,81.22,81.25,81.2,81.24,15500.0,65.3086,65.3327,65.2925,65.3247,15500.0
2012-09-21 11:05:00,81.24,81.25,81.21,81.22,26200.0,65.3247,65.3327,65.3006,65.3086,26200.0
2012-09-21 11:10:00,81.22,81.23,81.17,81.18,6700.0,65.3086,65.3167,65.2684,65.2764,6700.0
2012-09-21 11:15:00,81.19,81.22,81.19,81.21,19300.0,65.2845,65.3086,65.2845,65.3006,19300.0
2012-09-21 11:20:00,81.21,81.22,81.18,81.22,21900.0,65.3006,65.3086,65.2764,65.3086,21900.0
2012-09-21 11:25:00,81.21,81.23,81.19,81.21,29700.0,65.3006,65.3167,65.2845,65.3006,29700.0
2012-09-21 11:30:00,81.22,81.25,81.22,81.23,3900.0,65.3086,65.3327,65.3086,65.3167,3900.0
2012-09-21 11:35:00,81.24,81.24,81.23,81.23,1300.0,65.3247,65.3247,65.3167,65.3167,1300.0
2012-09-21 11:40:00,81.23,81.24,81.22,81.24,3800.0,65.3167,65.3247,65.3086,65.3247,3800.0
2012-09-21 11:45:00,81.26,81.3,81.26,81.28,50800.0,65.3408,65.3729,65.3408,65.3569,50800.0
2012-09-21 11:50:00,81.28,81.28,81.25,81.25,10600.0,65.3569,65.3569,65.3327,65.3327,10600.0
2012-09-21 11:55:00,81.25,81.25,81.22,81.25,13100.0,65.3327,65.3327,65.3086,65.3327,13100.0
2012-09-21 12:00:00,81.26,81.3,81.26,81.29,4400.0,65.3408,65.3729,65.3408,65.3649,4400.0
2012-09-21 12:05:00,81.29,81.29,81.21,81.21,14500.0,65.3649,65.3649,65.3006,65.3006,14500.0
2012-09-21 12:10:00,81.23,81.24,81.22,81.22,2400.0,65.3167,65.3247,65.3086,65.3086,2400.0
2012-09-21 12:15:00,81.23,81.23,81.2,81.22,5200.0,65.3167,65.3167,65.2925,65.3086,5200.0
2012-09-21 12:20:00,81.22,81.22,81.19,81.2,6400.0,65.3086,65.3086,65.2845,65.2925,6400.0
2012-09-21 12:25:00,81.21,81.22,81.17,81.19,4200.0,65.3006,65.3086,65.2684,65.2845,4200.0
2012-09-21 12:30:00,81.21,81.23,81.2,81.22,2100.0,65.3006,65.3167,65.2925,65.3086,2100.0
2012-09-21 12:35:00,81.23,81.23,81.19,81.19,2700.0,65.3167,65.3167,65.2845,65.2845,2700.0
2012-09-21 12:40:00,81.22,81.24,81.22,81.24,1100.0,65.3086,65.3247,65.3086,65.3247,1100.0
2012-09-21 12:45:00,81.24,81.26,81.24,81.25,1100.0,65.3247,65.3408,65.3247,65.3327,1100.0
2012-09-21 12:50:00,81.25,81.25,81.24,81.24,1100.0,65.3327,65.3327,65.3247,65.3247,1100.0
2012-09-21 12:55:00,81.23,81.23,81.2,81.22,1000.0,65.3167,65.3167,65.2925,65.3086,1000.0
2012-09-21 13:00:00,81.23,81.23,81.22,81.22,900.0,65.3167,65.3167,65.3086,65.3086,900.0
2012-09-21 13:05:00,81.24,81.24,81.23,81.23,3800.0,65.3247,65.3247,65.3167,65.3167,3800.0
2012-09-21 13:10:00,81.22,81.22,81.19,81.19,1700.0,65.3086,65.3086,65.2845,65.2845,1700.0
2012-09-21 13:15:00,81.21,81.24,81.2,81.22,2700.0,65.3006,65.3247,65.2925,65.3086,2700.0
2012-09-21 13:20:00,81.24,81.24,81.23,81.23,500.0,65.3247,65.3247,65.3167,65.3167,500.0
2012-09-21 13:25:00,81.23,81.23,81.21,81.21,1200.0,65.3167,65.3167,65.3006,65.3006,1200.0
2012-09-21 13:30:00,81.21,81.22,81.2,81.21,1900.0,65.3006,65.3086,65.2925,65.3006,1900.0
2012-09-21 13:35:00,81.21,81.24,81.21,81.24,2100.0,65.3006,65.3247,65.3006,65.3247,2100.0
2012-09-21 13:40:00,81.24,81.27,81.24,81.27,3200.0,65.3247,65.3488,65.3247,65.3488,3200.0
2012-09-21 13:45:00,81.26,81.27,81.22,81.23,4600.0,65.3408,65.3488,65.3086,65.3167,4600.0
2012-09-21 13:50:00,81.21,81.24,81.21,81.23,3200.0,65.3006,65.3247,65.3006,65.3167,3200.0
2012-09-21 13:55:00,81.22,81.24,81.21,81.23,11100.0,65.3086,65.3247,65.3006,65.3167,11100.0
2012-09-21 14:00:00,81.23,81.23,81.21,81.21,28300.0,65.3167,65.3167,65.3006,65.3006,28300.0
2012-09-21 14:05:00,81.22,81.23,81.21,81.22,26800.0,65.3086,65.3167,65.3006,65.3086,26800.0
2012-09-21 14:10:00,81.22,81.22,81.21,81.21,2300.0,65.3086,65.3086,65.3006,65.3006,2300.0
2012-09-21 14:15:00,81.2,81.2,81.13,81.15,36200.0,65.2925,65.2925,65.2362,65.2523,36200.0
2012-09-21 14:20:00,81.15,81.15,81.09,81.09,13100.0,65.2523,65.2523,65.2041,65.2041,13100.0
2012-09-21 14:25:00,81.1,81.14,81.09,81.13,2500.0,65.2121,65.2443,65.2041,65.2362,2500.0
2012-09-21 14:30:00,81.13,81.14,81.11,81.14,2800.0,65.2362,65.2443,65.2202,65.2443,2800.0
2012-09-21 14:35:00,81.13,81.13,81.09,81.1,14800.0,65.2362,65.2362,65.2041,65.2121,14800.0
2012-09-21 14:40:00,81.09,81.13,81.09,81.13,11400.0,65.2041,65.2362,65.2041,65.2362,11400.0
2012-09-21 14:45:00,81.12,81.18,81.12,81.18,4900.0,65.2282,65.2764,65.2282,65.2764,4900.0
2012-09-21 14:50:00,81.16,81.16,81.1,81.13,14100.0,65.2604,65.2604,65.2121,65.2362,14100.0
2012-09-21 14:55:00,81.13,81.14,81.13,81.13,7000.0,65.2362,65.2443,65.2362,65.2362,7000.0
2012-09-21 15:00:00,81.12,81.13,81.1,81.13,10700.0,65.2282,65.2362,65.2121,65.2362,10700.0
2012-09-21 15:05:00,81.12,81.13,81.11,81.13,5500.0,65.2282,65.2362,65.2202,65.2362,5500.0
2012-09-21 15:10:00,81.13,81.14,81.12,81.14,2800.0,65.2362,65.2443,65.2282,65.2443,2800.0
2012-09-21 15:15:00,81.16,81.16,81.12,81.14,6600.0,65.2604,65.2604,65.2282,65.2443,6600.0
2012-09-21 15:20:00,81.14,81.16,81.13,81.15,6500.0,65.2443,65.2604,65.2362,65.2523,6500.0
2012-09-21 15:25:00,81.16,81.16,81.1,81.1,8000.0,65.2604,65.2604,65.2121,65.2121,8000.0
2012-09-21 15:30:00,81.1,81.13,81.1,81.13,1900.0,65.2121,65.2362,65.2121,65.2362,1900.0
2012-09-21 15:35:00,81.12,81.13,81.07,81.07,4500.0,65.2282,65.2362,65.188,65.188,4500.0
2012-09-21 15:40:00,81.05,81.11,81.05,81.09,8400.0,65.1719,65.2202,65.1719,65.2041,8400.0
2012-09-21 15:45:00,81.09,81.09,81.03,81.03,15700.0,65.2041,65.2041,65.1558,65.1558,15700.0
2012-09-21 15:50:00,81.03,81.06,81.0,81.0,11200.0,65.1558,65.18,65.1317,65.1317,11200.0
2012-09-21 15:55:00,80.99,81.0,80.96,81.0,35200.0,65.1237,65.1317,65.0995,65.1317,35200.0
2012-09-24 09:30:00,80.2,80.22,80.14,80.19,7600.0,64.8115,64.8277,64.763,64.8034,7600.0
2012-09-24 09:35:00,80.17,80.25,80.17,80.25,5500.0,64.7873,64.8519,64.7873,64.8519,5500.0
2012-09-24 09:40:00,80.28,80.3,80.28,80.28,3600.0,64.8762,64.8923,64.8762,64.8762,3600.0
2012-09-24 09:45:00,80.27,80.27,80.24,80.24,5800.0,64.8681,64.8681,64.8438,64.8438,5800.0
2012-09-24 09:50:00,80.22,80.26,80.22,80.25,4600.0,64.8277,64.86,64.8277,64.8519,4600.0
2012-09-24 09:55:00,80.28,80.28,80.28,80.28,700.0,64.8762,64.8762,64.8762,64.8762,700.0
2012-09-24 10:00:00,80.29,80.31,80.29,80.31,700.0,64.8842,64.9004,64.8842,64.9004,700.0
2012-09-24 10:05:00,80.33,80.34,80.3,80.3,2600.0,64.9166,64.9246,64.8923,64.8923,2600.0
2012-09-24 10:10:00,80.28,80.3,80.24,80.25,10300.0,64.8762,64.8923,64.8438,64.8519,10300.0
2012-09-24 10:15:00,80.25,80.26,80.2,80.25,4800.0,64.8519,64.86,64.8115,64.8519,4800.0
2012-09-24 10:20:00,80.22,80.26,80.22,80.24,2500.0,64.8277,64.86,64.8277,64.8438,2500.0
2012-09-24 10:25:00,80.24,80.3,80.21,80.29,3300.0,64.8438,64.8923,64.8196,64.8842,3300.0
2012-09-24 10:30:00,80.3,80.37,80.3,80.34,1300.0,64.8923,64.9489,64.8923,64.9246,1300.0
2012-09-24 10:35:00,80.35,80.36,80.33,80.34,1900.0,64.9327,64.9408,64.9166,64.9246,1900.0
2012-09-24 10:40:00,80.34,80.37,80.32,80.36,20100.0,64.9246,64.9489,64.9085,64.9408,20100.0
2012-09-24 10:45:00,80.36,80.37,80.34,80.34,3500.0,64.9408,64.9489,64.9246,64.9246,3500.0
2012-09-24 10:50:00,80.35,80.4,80.34,80.39,4300.0,64.9327,64.9731,64.9246,64.9651,4300.0
2012-09-24 10:55:00,80.41,80.49,80.41,80.46,7500.0,64.9812,65.0459,64.9812,65.0216,7500.0
2012-09-24 11:00:00,80.46,80.49,80.44,80.46,8000.0,65.0216,65.0459,65.0055,65.0216,8000.0
2012-09-24 11:05:00,80.46,80.46,80.43,80.44,4700.0,65.0216,65.0216,64.9974,65.0055,4700.0
2012-09-24 11:10:00,80.44,80.44,80.36,80.37,15000.0,65.0055,65.0055,64.9408,64.9489,15000.0
2012-09-24 11:15:00,80.36,80.4,80.36,80.39,5400.0,64.9408,64.9731,64.9408,64.9651,5400.0
2012-09-24 11:20:00,80.41,80.42,80.41,80.41,1900.0,64.9812,64.9893,64.9812,64.9812,1900.0
2012-09-24 11:25:00,80.4,80.42,80.37,80.37,4000.0,64.9731,64.9893,64.9489,64.9489,4000.0
2012-09-24 11:30:00,80.39,80.41,80.38,80.38,6100.0,64.9651,64.9812,64.957,64.957,6100.0
2012-09-24 11:35:00,80.39,80.41,80.35,80.35,8100.0,64.9651,64.9812,64.9327,64.9327,8100.0
2012-09-24 11:40:00,80.34,80.35,80.32,80.34,7100.0,64.9246,64.9327,64.9085,64.9246,7100.0
2012-09-24 11:45:00,80.34,80.34,80.33,80.33,2900.0,64.9246,64.9246,64.9166,64.9166,2900.0
2012-09-24 11:50:00,80.33,80.35,80.32,80.34,4400.0,64.9166,64.9327,64.9085,64.9246,4400.0
2012-09-24 11:55:00,80.34,80.35,80.34,80.35,2000.0,64.9246,64.9327,64.9246,64.9327,2000.0
2012-09-24 12:00:00,80.35,80.35,80.32,80.33,5900.0,64.9327,64.9327,64.9085,64.9166,5900.0
2012-09-24 12:05:00,80.33,80.36,80.32,80.34,5300.0,64.9166,64.9408,64.9085,64.9246,5300.0
2012-09-24 12:10:00,80.34,80.37,80.34,80.36,11300.0,64.9246,64.9489,64.9246,64.9408,11300.0
2012-09-24 12:15:00,80.37,80.37,80.35,80.35,3000.0,64.9489,64.9489,64.9327,64.9327,3000.0
2012-09-24 12:20:00,80.35,80.36,80.32,80.32,5800.0,64.9327,64.9408,64.9085,64.9085,5800.0
2012-09-24 12:25:00,80.31,80.33,80.31,80.31,6900.0,64.9004,64.9166,64.9004,64.9004,6900.0
2012-09-24 12:30:00,80.3,80.3,80.25,80.25,5900.0,64.8923,64.8923,64.8519,64.8519,5900.0
2012-09-24 12:35:00,80.26,80.28,80.23,80.24,3100.0,64.86,64.8762,64.8358,64.8438,3100.0
2012-09-24 12:40:00,80.24,80.28,80.24,80.28,2300.0,64.8438,64.8762,64.8438,64.8762,2300.0
2012-09-24 12:45:00,80.27,80.31,80.27,80.31,15300.0,64.8681,64.9004,64.8681,64.9004,15300.0
2012-09-24 12:50:00,80.3,80.31,80.29,80.29,1700.0,64.8923,64.9004,64.8842,64.8842,1700.0
2012-09-24 12:55:00,80.29,80.31,80.28,80.3,7400.0,64.8842,64.9004,64.8762,64.8923,7400.0
2012-09-24 13:00:00,80.32,80.33,80.3,80.3,3500.0,64.9085,64.9166,64.8923,64.8923,3500.0
2012-09-24 13:05:00,80.3,80.32,80.29,80.32,6000.0,64.8923,64.9085,64.8842,64.9085,6000.0
2012-09-24 13:10:00,80.32,80.33,80.31,80.33,11900.0,64.9085,64.9166,64.9004,64.9166,11900.0
2012-09-24 13:15:00,80.32,80.32,80.3,80.32,11700.0,64.9085,64.9085,64.8923,64.9085,11700.0
2012-09-24 13:20:00,80.31,80.31,80.29,80.3,2200.0,64.9004,64.9004,64.8842,64.8923,2200.0
2012-09-24 13:25:00,80.31,80.33,80.3,80.3,4700.0,64.9004,64.9166,64.8923,64.8923,4700.0
2012-09-24 13:30:00,80.3,80.3,80.24,80.25,14300.0,64.8923,64.8923,64.8438,64.8519,14300.0
2012-09-24 13:35:00,80.25,80.25,80.24,80.25,2900.0,64.8519,64.8519,64.8438,64.8519,2900.0
2012-09-24 13:40:00,80.26,80.26,80.25,80.25,8900.0,64.86,64.86,64.8519,64.8519,8900.0
2012-09-24 13:45:00,80.24,80.26,80.22,80.26,21600.0,64.8438,64.86,64.8277,64.86,21600.0
2012-09-24 13:50:00,80.25,80.28,80.25,80.28,18900.0,64.8519,64.8762,64.8519,64.8762,18900.0
2012-09-24 13:55:00,80.28,80.29,80.25,80.26,22700.0,64.8762,64.8842,64.8519,64.86,22700.0
2012-09-24 14:00:00,80.26,80.3,80.25,80.27,17700.0,64.86,64.8923,64.8519,64.8681,17700.0
2012-09-24 14:05:00,80.27,80.29,80.27,80.28,16000.0,64.8681,64.8842,64.8681,64.8762,16000.0
2012-09-24 14:10:00,80.28,80.32,80.28,80.31,4400.0,64.8762,64.9085,64.8762,64.9004,4400.0
2012-09-24 14:15:00,80.31,80.37,80.31,80.37,9000.0,64.9004,64.9489,64.9004,64.9489,9000.0
2012-09-24 14:20:00,80.37,80.38,80.37,80.38,11900.0,64.9489,64.957,64.9489,64.957,11900.0
2012-09-24 14:25:00,80.37,80.43,80.37,80.43,3600.0,64.9489,64.9974,64.9489,64.9974,3600.0
2012-09-24 14:30:00,80.44,80.46,80.42,80.42,11100.0,65.0055,65.0216,64.9893,64.9893,11100.0
2012-09-24 14:35:00,80.42,80.48,80.42,80.48,11100.0,64.9893,65.0378,64.9893,65.0378,11100.0
2012-09-24 14:40:00,80.47,80.5,80.47,80.48,7500.0,65.0297,65.0539,65.0297,65.0378,7500.0
2012-09-24 14:45:00,80.49,80.51,80.49,80.5,6500.0,65.0459,65.062,65.0459,65.0539,6500.0
2012-09-24 14:50:00,80.5,80.6,80.5,80.58,8800.0,65.0539,65.1348,65.0539,65.1186,8800.0
2012-09-24 14:55:00,80.58,80.59,80.54,80.54,7400.0,65.1186,65.1267,65.0863,65.0863,7400.0
2012-09-24 15:00:00,80.54,80.55,80.46,80.46,11500.0,65.0863,65.0944,65.0216,65.0216,11500.0
2012-09-24 15:05:00,80.46,80.52,80.46,80.52,6000.0,65.0216,65.0701,65.0216,65.0701,6000.0
2012-09-24 15:10:00,80.51,80.51,80.45,80.48,5500.0,65.062,65.062,65.0135,65.0378,5500.0
2012-09-24 15:15:00,80.48,80.52,80.48,80.52,4300.0,65.0378,65.0701,65.0378,65.0701,4300.0
2012-09-24 15:20:00,80.51,80.52,80.48,80.5,8600.0,65.062,65.0701,65.0378,65.0539,8600.0
2012-09-24 15:25:00,80.5,80.57,80.5,80.54,13700.0,65.0539,65.1105,65.0539,65.0863,13700.0
2012-09-24 15:30:00,80.53,80.53,80.46,80.48,16600.0,65.0782,65.0782,65.0216,65.0378,16600.0
2012-09-24 15:35:00,80.47,80.54,80.47,80.5,15500.0,65.0297,65.0863,65.0297,65.0539,15500.0
2012-09-24 15:40:00,80.51,80.53,80.47,80.47,15800.0,65.062,65.0782,65.0297,65.0297,15800.0
2012-09-24 15:45:00,80.46,80.46,80.43,80.44,9400.0,65.0216,65.0216,64.9974,65.0055,9400.0
2012-09-24 15:50:00,80.44,80.44,80.35,80.4,21300.0,65.0055,65.0055,64.9327,64.9731,21300.0
2012-09-24 15:55:00,80.38,80.42,80.37,80.38,57000.0,64.957,64.9893,64.9489,64.957,57000.0
2012-09-25 09:30:00,80.61,80.63,80.57,80.57,22000.0,65.1428,65.159,65.1105,65.1105,22000.0
2012-09-25 09:35:00,80.57,80.6,80.55,80.58,6700.0,65.1105,65.1348,65.0944,65.1186,6700.0
2012-09-25 09:40:00,80.58,80.6,80.53,80.58,7300.0,65.1186,65.1348,65.0782,65.1186,7300.0
2012-09-25 09:45:00,80.57,80.57,80.5,80.52,1500.0,65.1105,65.1105,65.0539,65.0701,1500.0
2012-09-25 09:50:00,80.51,80.54,80.51,80.51,3000.0,65.062,65.0863,65.062,65.062,3000.0
2012-09-25 09:55:00,80.51,80.53,80.49,80.53,40000.0,65.062,65.0782,65.0459,65.0782,40000.0
2012-09-25 10:00:00,80.53,80.65,80.53,80.6,22200.0,65.0782,65.1752,65.0782,65.1348,22200.0
2012-09-25 10:05:00,80.6,80.69,80.6,80.66,14300.0,65.1348,65.2075,65.1348,65.1832,14300.0
2012-09-25 10:10:00,80.68,80.7,80.65,80.67,9500.0,65.1994,65.2156,65.1752,65.1913,9500.0
2012-09-25 10:15:00,80.68,80.72,80.64,80.64,23200.0,65.1994,65.2317,65.1671,65.1671,23200.0
2012-09-25 10:20:00,80.63,80.68,80.62,80.63,11800.0,65.159,65.1994,65.1509,65.159,11800.0
2012-09-25 10:25:00,80.63,80.67,80.55,80.58,7400.0,65.159,65.1913,65.0944,65.1186,7400.0
2012-09-25 10:30:00,80.6,80.6,80.57,80.57,600.0,65.1348,65.1348,65.1105,65.1105,600.0
2012-09-25 10:35:00,80.58,80.61,80.57,80.59,1800.0,65.1186,65.1428,65.1105,65.1267,1800.0
2012-09-25 10:40:00,80.55,80.59,80.55,80.59,1700.0,65.0944,65.1267,65.0944,65.1267,1700.0
2012-09-25 10:45:00,80.62,80.68,80.62,80.66,13700.0,65.1509,65.1994,65.1509,65.1832,13700.0
2012-09-25 10:50:00,80.66,80.67,80.64,80.64,8700.0,65.1832,65.1913,65.1671,65.1671,8700.0
2012-09-25 10:55:00,80.65,80.65,80.62,80.64,2400.0,65.1752,65.1752,65.1509,65.1671,2400.0
2012-09-25 11:00:00,80.67,80.71,80.67,80.69,1700.0,65.1913,65.2237,65.1913,65.2075,1700.0
2012-09-25 11:05:00,80.69,80.71,80.68,80.68,2800.0,65.2075,65.2237,65.1994,65.1994,2800.0
2012-09-25 11:10:00,80.67,80.7,80.67,80.67,2000.0,65.1913,65.2156,65.1913,65.1913,2000.0
2012-09-25 11:15:00,80.67,80.69,80.67,80.69,3900.0,65.1913,65.2075,65.1913,65.2075,3900.0
2012-09-25 11:20:00,80.68,80.69,80.63,80.65,3800.0,65.1994,65.2075,65.159,65.1752,3800.0
2012-09-25 11:25:00,80.65,80.66,80.62,80.63,1700.0,65.1752,65.1832,65.1509,65.159,1700.0
2012-09-25 11:30:00,80.62,80.63,80.62,80.63,3600.0,65.1509,65.159,65.1509,65.159,3600.0
2012-09-25 11:35:00,80.64,80.66,80.64,80.66,11500.0,65.1671,65.1832,65.1671,65.1832,11500.0
2012-09-25 11:40:00,80.64,80.64,80.62,80.63,1400.0,65.1671,65.1671,65.1509,65.159,1400.0
2012-09-25 11:45:00,80.59,80.63,80.59,80.6,9200.0,65.1267,65.159,65.1267,65.1348,9200.0
2012-09-25 11:50:00,80.59,80.59,80.58,80.58,1600.0,65.1267,65.1267,65.1186,65.1186,1600.0
2012-09-25 11:55:00,80.56,80.57,80.56,80.57,1600.0,65.1024,65.1105,65.1024,65.1105,1600.0
2012-09-25 12:00:00,80.56,80.57,80.5,80.5,13500.0,65.1024,65.1105,65.0539,65.0539,13500.0
2012-09-25 12:05:00,80.5,80.51,80.49,80.51,1100.0,65.0539,65.062,65.0459,65.062,1100.0
2012-09-25 12:10:00,80.51,80.52,80.51,80.51,800.0,65.062,65.0701,65.062,65.062,800.0
2012-09-25 12:15:00,80.46,80.46,80.41,80.41,2500.0,65.0216,65.0216,64.9812,64.9812,2500.0
2012-09-25 12:20:00,80.43,80.44,80.42,80.42,2400.0,64.9974,65.0055,64.9893,64.9893,2400.0
2012-09-25 12:25:00,80.45,80.45,80.44,80.44,900.0,65.0135,65.0135,65.0055,65.0055,900.0
2012-09-25 12:30:00,80.43,80.47,80.42,80.46,14300.0,64.9974,65.0297,64.9893,65.0216,14300.0
2012-09-25 12:35:00,80.42,80.42,80.29,80.29,8300.0,64.9893,64.9893,64.8842,64.8842,8300.0
2012-09-25 12:40:00,80.29,80.29,80.19,80.19,7000.0,64.8842,64.8842,64.8034,64.8034,7000.0
2012-09-25 12:45:00,80.2,80.24,80.2,80.24,5800.0,64.8115,64.8438,64.8115,64.8438,5800.0
2012-09-25 12:50:00,80.22,80.25,80.22,80.25,1800.0,64.8277,64.8519,64.8277,64.8519,1800.0
2012-09-25 12:55:00,80.25,80.31,80.24,80.31,4400.0,64.8519,64.9004,64.8438,64.9004,4400.0
2012-09-25 13:00:00,80.3,80.3,80.24,80.26,3800.0,64.8923,64.8923,64.8438,64.86,3800.0
2012-09-25 13:05:00,80.27,80.27,80.25,80.26,1100.0,64.8681,64.8681,64.8519,64.86,1100.0
2012-09-25 13:10:00,80.26,80.3,80.26,80.28,7100.0,64.86,64.8923,64.86,64.8762,7100.0
2012-09-25 13:15:00,80.29,80.29,80.26,80.26,400.0,64.8842,64.8842,64.86,64.86,400.0
2012-09-25 13:20:00,80.24,80.25,80.21,80.22,3100.0,64.8438,64.8519,64.8196,64.8277,3100.0
2012-09-25 13:25:00,80.24,80.24,80.21,80.22,44800.0,64.8438,64.8438,64.8196,64.8277,44800.0
2012-09-25 13:30:00,80.23,80.3,80.2,80.3,5100.0,64.8358,64.8923,64.8115,64.8923,5100.0
2012-09-25 13:35:00,80.33,80.35,80.26,80.26,3000.0,64.9166,64.9327,64.86,64.86,3000.0
2012-09-25 13:40:00,80.26,80.26,80.19,80.19,5700.0,64.86,64.86,64.8034,64.8034,5700.0
2012-09-25 13:45:00,80.18,80.2,80.16,80.19,3100.0,64.7953,64.8115,64.7792,64.8034,3100.0
2012-09-25 13:50:00,80.19,80.21,80.17,80.19,6300.0,64.8034,64.8196,64.7873,64.8034,6300.0
2012-09-25 13:55:00,80.2,80.21,80.19,80.21,4900.0,64.8115,64.8196,64.8034,64.8196,4900.0
2012-09-25 14:00:00,80.23,80.23,80.2,80.2,7500.0,64.8358,64.8358,64.8115,64.8115,7500.0
2012-09-25 14:05:00,80.19,80.19,80.17,80.18,4100.0,64.8034,64.8034,64.7873,64.7953,4100.0
2012-09-25 14:10:00,80.18,80.23,80.18,80.21,3300.0,64.7953,64.8358,64.7953,64.8196,3300.0
2012-09-25 14:15:00,80.22,80.24,80.12,80.12,5500.0,64.8277,64.8438,64.7469,64.7469,5500.0
2012-09-25 14:20:00,80.12,80.12,80.07,80.09,5300.0,64.7469,64.7469,64.7065,64.7226,5300.0
2012-09-25 14:25:00,80.08,80.09,80.04,80.05,2200.0,64.7145,64.7226,64.6822,64.6903,2200.0
2012-09-25 14:30:00,80.06,80.1,80.06,80.1,1600.0,64.6984,64.7307,64.6984,64.7307,1600.0
2012-09-25 14:35:00,80.11,80.13,80.11,80.13,1000.0,64.7388,64.7549,64.7388,64.7549,1000.0
2012-09-25 14:40:00,80.11,80.11,80.08,80.08,700.0,64.7388,64.7388,64.7145,64.7145,700.0
2012-09-25 14:45:00,80.08,80.08,79.99,80.06,15300.0,64.7145,64.7145,64.6418,64.6984,15300.0
2012-09-25 14:50:00,80.05,80.05,80.02,80.03,4400.0,64.6903,64.6903,64.666,64.6741,4400.0
2012-09-25 14:55:00,80.05,80.05,79.9,79.9,8700.0,64.6903,64.6903,64.5691,64.5691,8700.0
2012-09-25 15:00:00,79.9,79.95,79.87,79.9,8600.0,64.5691,64.6095,64.5448,64.5691,8600.0
2012-09-25 15:05:00,79.9,79.9,79.8,79.8,12500.0,64.5691,64.5691,64.4883,64.4883,12500.0
2012-09-25 15:10:00,79.78,79.78,79.6,79.76,39400.0,64.4721,64.4721,64.3266,64.4559,39400.0
2012-09-25 15:15:00,79.74,79.76,79.7,79.73,7100.0,64.4398,64.4559,64.4074,64.4317,7100.0
2012-09-25 15:20:00,79.71,79.86,79.71,79.79,25300.0,64.4155,64.5367,64.4155,64.4802,25300.0
2012-09-25 15:25:00,79.8,79.81,79.73,79.76,7200.0,64.4883,64.4963,64.4317,64.4559,7200.0
2012-09-25 15:30:00,79.78,79.84,79.76,79.83,5500.0,64.4721,64.5206,64.4559,64.5125,5500.0
2012-09-25 15:35:00,79.83,79.86,79.7,79.7,8600.0,64.5125,64.5367,64.4074,64.4074,8600.0
2012-09-25 15:40:00,79.67,79.7,79.65,79.66,11200.0,64.3832,64.4074,64.367,64.3751,11200.0
2012-09-25 15:45:00,79.63,79.65,79.59,79.64,3400.0,64.3509,64.367,64.3186,64.359,3400.0
2012-09-25 15:50:00,79.61,79.64,79.57,79.64,10700.0,64.3347,64.359,64.3024,64.359,10700.0
2012-09-25 15:55:00,79.63,79.63,79.51,79.53,29800.0,64.3509,64.3509,64.2539,64.2701,29800.0
2012-09-26 09:30:00,79.5,79.52,79.48,79.51,8600.0,64.2458,64.262,64.2297,64.2539,8600.0
2012-09-26 09:35:00,79.51,79.51,79.38,79.39,58100.0,64.2539,64.2539,64.1488,64.1569,58100.0
2012-09-26 09:40:00,79.37,79.38,79.28,79.33,18100.0,64.1408,64.1488,64.068,64.1084,18100.0
2012-09-26 09:45:00,79.33,79.34,79.23,79.25,18900.0,64.1084,64.1165,64.0276,64.0438,18900.0
2012-09-26 09:50:00,79.25,79.33,79.25,79.33,15500.0,64.0438,64.1084,64.0438,64.1084,15500.0
2012-09-26 09:55:00,79.33,79.35,79.33,79.34,3800.0,64.1084,64.1246,64.1084,64.1165,3800.0
2012-09-26 10:00:00,79.34,79.36,79.23,79.36,32900.0,64.1165,64.1327,64.0276,64.1327,32900.0
2012-09-26 10:05:00,79.34,79.34,79.27,79.27,2200.0,64.1165,64.1165,64.06,64.06,2200.0
2012-09-26 10:10:00,79.28,79.29,79.25,79.27,4200.0,64.068,64.0761,64.0438,64.06,4200.0
2012-09-26 10:15:00,79.27,79.27,79.22,79.27,2500.0,64.06,64.06,64.0195,64.06,2500.0
2012-09-26 10:20:00,79.26,79.26,79.16,79.16,9500.0,64.0519,64.0519,63.9711,63.9711,9500.0
2012-09-26 10:25:00,79.17,79.17,79.09,79.09,3100.0,63.9791,63.9791,63.9145,63.9145,3100.0
2012-09-26 10:30:00,79.07,79.12,79.07,79.08,4500.0,63.8983,63.9387,63.8983,63.9064,4500.0
2012-09-26 10:35:00,79.07,79.07,78.88,78.93,6600.0,63.8983,63.8983,63.7448,63.7852,6600.0
2012-09-26 10:40:00,78.92,79.0,78.9,78.98,7600.0,63.7771,63.8418,63.7609,63.8256,7600.0
2012-09-26 10:45:00,78.99,79.01,78.99,79.0,2200.0,63.8337,63.8498,63.8337,63.8418,2200.0
2012-09-26 10:50:00,79.04,79.07,79.03,79.07,2300.0,63.8741,63.8983,63.866,63.8983,2300.0
2012-09-26 10:55:00,79.05,79.05,78.95,78.95,2600.0,63.8822,63.8822,63.8014,63.8014,2600.0
2012-09-26 11:00:00,78.94,79.06,78.94,79.01,2000.0,63.7933,63.8902,63.7933,63.8498,2000.0
2012-09-26 11:05:00,79.01,79.05,79.01,79.05,700.0,63.8498,63.8822,63.8498,63.8822,700.0
2012-09-26 11:10:00,79.07,79.07,79.02,79.02,2200.0,63.8983,63.8983,63.8579,63.8579,2200.0
2012-09-26 11:15:00,79.05,79.19,79.05,79.18,4100.0,63.8822,63.9953,63.8822,63.9872,4100.0
2012-09-26 11:20:00,79.19,79.19,79.14,79.16,2900.0,63.9953,63.9953,63.9549,63.9711,2900.0
2012-09-26 11:25:00,79.17,79.19,79.16,79.17,2400.0,63.9791,63.9953,63.9711,63.9791,2400.0
2012-09-26 11:30:00,79.15,79.16,79.07,79.09,4100.0,63.963,63.9711,63.8983,63.9145,4100.0
2012-09-26 11:35:00,79.07,79.1,79.07,79.1,3600.0,63.8983,63.9226,63.8983,63.9226,3600.0
2012-09-26 11:40:00,79.08,79.19,79.08,79.19,6500.0,63.9064,63.9953,63.9064,63.9953,6500.0
2012-09-26 11:45:00,79.19,79.23,79.15,79.16,36300.0,63.9953,64.0276,63.963,63.9711,36300.0
2012-09-26 11:50:00,79.15,79.16,79.11,79.15,7900.0,63.963,63.9711,63.9307,63.963,7900.0
2012-09-26 11:55:00,79.16,79.18,79.14,79.16,4300.0,63.9711,63.9872,63.9549,63.9711,4300.0
2012-09-26 12:00:00,79.16,79.23,79.16,79.21,15700.0,63.9711,64.0276,63.9711,64.0115,15700.0
2012-09-26 12:05:00,79.22,79.27,79.22,79.26,2700.0,64.0195,64.06,64.0195,64.0519,2700.0
2012-09-26 12:10:00,79.27,79.31,79.26,79.28,3600.0,64.06,64.0923,64.0519,64.068,3600.0
2012-09-26 12:15:00,79.3,79.3,79.26,79.27,2300.0,64.0842,64.0842,64.0519,64.06,2300.0
2012-09-26 12:20:00,79.26,79.26,79.22,79.22,2500.0,64.0519,64.0519,64.0195,64.0195,2500.0
2012-09-26 12:25:00,79.24,79.26,79.19,79.19,3400.0,64.0357,64.0519,63.9953,63.9953,3400.0
2012-09-26 12:30:00,79.19,79.19,79.17,79.19,600.0,63.9953,63.9953,63.9791,63.9953,600.0
2012-09-26 12:35:00,79.19,79.19,79.18,79.19,1900.0,63.9953,63.9953,63.9872,63.9953,1900.0
2012-09-26 12:40:00,79.19,79.21,79.17,79.18,1200.0,63.9953,64.0115,63.9791,63.9872,1200.0
2012-09-26 12:45:00,79.18,79.18,79.14,79.14,1600.0,63.9872,63.9872,63.9549,63.9549,1600.0
2012-09-26 12:50:00,79.15,79.18,79.13,79.18,1200.0,63.963,63.9872,63.9468,63.9872,1200.0
2012-09-26 12:55:00,79.21,79.31,79.21,79.28,2500.0,64.0115,64.0923,64.0115,64.068,2500.0
2012-09-26 13:00:00,79.29,79.29,79.26,79.26,1200.0,64.0761,64.0761,64.0519,64.0519,1200.0
2012-09-26 13:05:00,79.25,79.35,79.25,79.28,11100.0,64.0438,64.1246,64.0438,64.068,11100.0
2012-09-26 13:10:00,79.28,79.29,79.28,79.28,1600.0,64.068,64.0761,64.068,64.068,1600.0
2012-09-26 13:15:00,79.24,79.29,79.24,79.29,4500.0,64.0357,64.0761,64.0357,64.0761,4500.0
2012-09-26 13:20:00,79.29,79.31,79.27,79.31,3000.0,64.0761,64.0923,64.06,64.0923,3000.0
2012-09-26 13:25:00,79.34,79.39,79.34,79.36,1600.0,64.1165,64.1569,64.1165,64.1327,1600.0
2012-09-26 13:30:00,79.37,79.4,79.32,79.34,3300.0,64.1408,64.165,64.1004,64.1165,3300.0
2012-09-26 13:35:00,79.34,79.34,79.31,79.32,1000.0,64.1165,64.1165,64.0923,64.1004,1000.0
2012-09-26 13:40:00,79.34,79.34,79.32,79.34,500.0,64.1165,64.1165,64.1004,64.1165,500.0
2012-09-26 13:45:00,79.36,79.36,79.24,79.26,2200.0,64.1327,64.1327,64.0357,64.0519,2200.0
2012-09-26 13:50:00,79.26,79.31,79.26,79.26,17300.0,64.0519,64.0923,64.0519,64.0519,17300.0
2012-09-26 13:55:00,79.24,79.24,79.15,79.16,16100.0,64.0357,64.0357,63.963,63.9711,16100.0
2012-09-26 14:00:00,79.16,79.31,79.16,79.26,2100.0,63.9711,64.0923,63.9711,64.0519,2100.0
2012-09-26 14:05:00,79.26,79.32,79.23,79.28,13200.0,64.0519,64.1004,64.0276,64.068,13200.0
2012-09-26 14:10:00,79.28,79.3,79.25,79.27,2400.0,64.068,64.0842,64.0438,64.06,2400.0
2012-09-26 14:15:00,79.27,79.31,79.25,79.31,22900.0,64.06,64.0923,64.0438,64.0923,22900.0
2012-09-26 14:20:00,79.31,79.32,79.27,79.29,3100.0,64.0923,64.1004,64.06,64.0761,3100.0
2012-09-26 14:25:00,79.3,79.35,79.24,79.24,4500.0,64.0842,64.1246,64.0357,64.0357,4500.0
2012-09-26 14:30:00,79.24,79.28,79.18,79.28,8100.0,64.0357,64.068,63.9872,64.068,8100.0
2012-09-26 14:35:00,79.27,79.28,79.23,79.25,1900.0,64.06,64.068,64.0276,64.0438,1900.0
2012-09-26 14:40:00,79.24,79.26,79.23,79.24,5800.0,64.0357,64.0519,64.0276,64.0357,5800.0
2012-09-26 14:45:00,79.25,79.26,79.21,79.24,12000.0,64.0438,64.0519,64.0115,64.0357,12000.0
2012-09-26 14:50:00,79.23,79.23,79.16,79.16,2600.0,64.0276,64.0276,63.9711,63.9711,2600.0
2012-09-26 14:55:00,79.2,79.22,79.16,79.22,1900.0,64.0034,64.0195,63.9711,64.0195,1900.0
2012-09-26 15:00:00,79.23,79.23,79.14,79.14,3900.0,64.0276,64.0276,63.9549,63.9549,3900.0
2012-09-26 15:05:00,79.16,79.16,79.1,79.1,3800.0,63.9711,63.9711,63.9226,63.9226,3800.0
2012-09-26 15:10:00,79.14,79.14,79.08,79.14,31800.0,63.9549,63.9549,63.9064,63.9549,31800.0
2012-09-26 15:15:00,79.15,79.23,79.15,79.21,17300.0,63.963,64.0276,63.963,64.0115,17300.0
2012-09-26 15:20:00,79.18,79.23,79.16,79.16,4400.0,63.9872,64.0276,63.9711,63.9711,4400.0
2012-09-26 15:25:00,79.14,79.18,79.14,79.16,4200.0,63.9549,63.9872,63.9549,63.9711,4200.0
2012-09-26 15:30:00,79.15,79.15,79.09,79.11,2800.0,63.963,63.963,63.9145,63.9307,2800.0
2012-09-26 15:35:00,79.1,79.1,79.05,79.09,2500.0,63.9226,63.9226,63.8822,63.9145,2500.0
2012-09-26 15:40:00,79.08,79.12,79.06,79.12,2900.0,63.9064,63.9387,63.8902,63.9387,2900.0
2012-09-26 15:45:00,79.1,79.1,79.04,79.05,3400.0,63.9226,63.9226,63.8741,63.8822,3400.0
2012-09-26 15:50:00,79.04,79.14,79.04,79.13,16100.0,63.8741,63.9549,63.8741,63.9468,16100.0
2012-09-26 15:55:00,79.11,79.11,79.07,79.1,8300.0,63.9307,63.9307,63.8983,63.9226,8300.0
2012-09-27 09:30:00,79.42,79.44,79.39,79.4,19700.0,64.1812,64.1973,64.1569,64.165,19700.0
2012-09-27 09:35:00,79.36,79.39,79.35,79.39,1500.0,64.1327,64.1569,64.1246,64.1569,1500.0
2012-09-27 09:40:00,79.39,79.39,79.33,79.37,1900.0,64.1569,64.1569,64.1084,64.1408,1900.0
2012-09-27 09:45:00,79.35,79.41,79.32,79.36,2200.0,64.1246,64.1731,64.1004,64.1327,2200.0
2012-09-27 09:50:00,79.38,79.4,79.33,79.35,105300.0,64.1488,64.165,64.1084,64.1246,105300.0
2012-09-27 09:55:00,79.31,79.34,79.28,79.34,5700.0,64.0923,64.1165,64.068,64.1165,5700.0
2012-09-27 10:00:00,79.3,79.36,79.22,79.24,11200.0,64.0842,64.1327,64.0195,64.0357,11200.0
2012-09-27 10:05:00,79.23,79.29,79.23,79.29,900.0,64.0276,64.0761,64.0276,64.0761,900.0
2012-09-27 10:10:00,79.26,79.32,79.21,79.31,13800.0,64.0519,64.1004,64.0115,64.0923,13800.0
2012-09-27 10:15:00,79.31,79.39,79.29,79.35,10800.0,64.0923,64.1569,64.0761,64.1246,10800.0
2012-09-27 10:20:00,79.34,79.35,79.33,79.34,1400.0,64.1165,64.1246,64.1084,64.1165,1400.0
2012-09-27 10:25:00,79.33,79.36,79.26,79.31,2500.0,64.1084,64.1327,64.0519,64.0923,2500.0
2012-09-27 10:30:00,79.3,79.34,79.28,79.34,3100.0,64.0842,64.1165,64.068,64.1165,3100.0
2012-09-27 10:35:00,79.34,79.37,79.28,79.32,23400.0,64.1165,64.1408,64.068,64.1004,23400.0
2012-09-27 10:40:00,79.3,79.36,79.3,79.34,11800.0,64.0842,64.1327,64.0842,64.1165,11800.0
2012-09-27 10:45:00,79.35,79.41,79.33,79.41,2300.0,64.1246,64.1731,64.1084,64.1731,2300.0
2012-09-27 10:50:00,79.41,79.41,79.37,79.38,1600.0,64.1731,64.1731,64.1408,64.1488,1600.0
2012-09-27 10:55:00,79.36,79.44,79.36,79.41,2000.0,64.1327,64.1973,64.1327,64.1731,2000.0
2012-09-27 11:00:00,79.43,79.46,79.43,79.44,5300.0,64.1893,64.2135,64.1893,64.1973,5300.0
2012-09-27 11:05:00,79.43,79.43,79.37,79.37,1300.0,64.1893,64.1893,64.1408,64.1408,1300.0
2012-09-27 11:10:00,79.38,79.4,79.36,79.37,9300.0,64.1488,64.165,64.1327,64.1408,9300.0
2012-09-27 11:15:00,79.37,79.39,79.37,79.37,2500.0,64.1408,64.1569,64.1408,64.1408,2500.0
2012-09-27 11:20:00,79.38,79.41,79.36,79.36,1800.0,64.1488,64.1731,64.1327,64.1327,1800.0
2012-09-27 11:25:00,79.32,79.32,79.26,79.29,1000.0,64.1004,64.1004,64.0519,64.0761,1000.0
2012-09-27 11:30:00,79.35,79.35,79.32,79.32,1000.0,64.1246,64.1246,64.1004,64.1004,1000.0
2012-09-27 11:35:00,79.34,79.39,79.34,79.39,1800.0,64.1165,64.1569,64.1165,64.1569,1800.0
2012-09-27 11:40:00,79.4,79.4,79.38,79.38,900.0,64.165,64.165,64.1488,64.1488,900.0
2012-09-27 11:45:00,79.41,79.41,79.39,79.39,1100.0,64.1731,64.1731,64.1569,64.1569,1100.0
2012-09-27 11:50:00,79.39,79.44,79.38,79.44,800.0,64.1569,64.1973,64.1488,64.1973,800.0
2012-09-27 11:55:00,79.44,79.6,79.44,79.58,5700.0,64.1973,64.3266,64.1973,64.3105,5700.0
2012-09-27 12:00:00,79.59,79.67,79.59,79.67,2300.0,64.3186,64.3832,64.3186,64.3832,2300.0
2012-09-27 12:05:00,79.69,79.72,79.69,79.7,600.0,64.3994,64.4236,64.3994,64.4074,600.0
2012-09-27 12:10:00,79.7,79.74,79.7,79.71,4100.0,64.4074,64.4398,64.4074,64.4155,4100.0
2012-09-27 12:15:00,79.71,79.72,79.69,79.72,2900.0,64.4155,64.4236,64.3994,64.4236,2900.0
2012-09-27 12:20:00,79.71,79.71,79.68,79.68,1200.0,64.4155,64.4155,64.3913,64.3913,1200.0
2012-09-27 12:25:00,79.74,79.86,79.74,79.86,4400.0,64.4398,64.5367,64.4398,64.5367,4400.0
2012-09-27 12:30:00,79.83,79.84,79.82,79.82,600.0,64.5125,64.5206,64.5044,64.5044,600.0
2012-09-27 12:35:00,79.82,79.82,79.79,79.79,900.0,64.5044,64.5044,64.4802,64.4802,900.0
2012-09-27 12:40:00,79.8,79.8,79.76,79.76,400.0,64.4883,64.4883,64.4559,64.4559,400.0
2012-09-27 12:45:00,79.79,79.79,79.79,79.79,1000.0,64.4802,64.4802,64.4802,64.4802,1000.0
2012-09-27 12:50:00,79.78,79.78,79.74,79.76,1100.0,64.4721,64.4721,64.4398,64.4559,1100.0
2012-09-27 12:55:00,79.78,79.8,79.78,79.79,1100.0,64.4721,64.4883,64.4721,64.4802,1100.0
2012-09-27 13:00:00,79.78,79.79,79.78,79.78,700.0,64.4721,64.4802,64.4721,64.4721,700.0
2012-09-27 13:05:00,79.79,79.8,79.79,79.79,300.0,64.4802,64.4883,64.4802,64.4802,300.0
2012-09-27 13:10:00,79.79,79.79,79.78,79.78,700.0,64.4802,64.4802,64.4721,64.4721,700.0
2012-09-27 13:15:00,79.79,79.83,79.79,79.81,800.0,64.4802,64.5125,64.4802,64.4963,800.0
2012-09-27 13:20:00,79.82,79.82,79.8,79.81,5000.0,64.5044,64.5044,64.4883,64.4963,5000.0
2012-09-27 13:25:00,79.83,79.86,79.82,79.84,1600.0,64.5125,64.5367,64.5044,64.5206,1600.0
2012-09-27 13:30:00,79.84,79.85,79.83,79.85,800.0,64.5206,64.5287,64.5125,64.5287,800.0
2012-09-27 13:35:00,79.87,79.92,79.87,79.92,1200.0,64.5448,64.5852,64.5448,64.5852,1200.0
2012-09-27 13:40:00,79.96,80.0,79.95,79.96,2200.0,64.6176,64.6499,64.6095,64.6176,2200.0
2012-09-27 13:45:00,79.96,79.99,79.95,79.96,4100.0,64.6176,64.6418,64.6095,64.6176,4100.0
2012-09-27 13:50:00,79.96,79.97,79.92,79.92,1500.0,64.6176,64.6256,64.5852,64.5852,1500.0
2012-09-27 13:55:00,79.89,79.93,79.89,79.92,5400.0,64.561,64.5933,64.561,64.5852,5400.0
2012-09-27 14:00:00,79.95,79.95,79.9,79.91,2700.0,64.6095,64.6095,64.5691,64.5772,2700.0
2012-09-27 14:05:00,79.92,79.94,79.91,79.91,2000.0,64.5852,64.6014,64.5772,64.5772,2000.0
2012-09-27 14:10:00,79.92,79.95,79.92,79.95,500.0,64.5852,64.6095,64.5852,64.6095,500.0
2012-09-27 14:15:00,79.97,79.97,79.95,79.97,800.0,64.6256,64.6256,64.6095,64.6256,800.0
2012-09-27 14:20:00,79.98,79.98,79.95,79.97,3900.0,64.6337,64.6337,64.6095,64.6256,3900.0
2012-09-27 14:25:00,79.98,79.98,79.96,79.98,1300.0,64.6337,64.6337,64.6176,64.6337,1300.0
2012-09-27 14:30:00,79.98,79.98,79.95,79.96,1100.0,64.6337,64.6337,64.6095,64.6176,1100.0
2012-09-27 14:35:00,79.99,79.99,79.95,79.98,4400.0,64.6418,64.6418,64.6095,64.6337,4400.0
2012-09-27 14:40:00,79.97,79.99,79.96,79.98,12200.0,64.6256,64.6418,64.6176,64.6337,12200.0
2012-09-27 14:45:00,79.98,79.99,79.98,79.98,2500.0,64.6337,64.6418,64.6337,64.6337,2500.0
2012-09-27 14:50:00,80.01,80.01,79.93,79.93,1100.0,64.658,64.658,64.5933,64.5933,1100.0
2012-09-27 14:55:00,79.92,79.93,79.91,79.91,2100.0,64.5852,64.5933,64.5772,64.5772,2100.0
2012-09-27 15:00:00,79.91,79.93,79.91,79.93,1400.0,64.5772,64.5933,64.5772,64.5933,1400.0
2012-09-27 15:05:00,79.91,79.93,79.91,79.91,1300.0,64.5772,64.5933,64.5772,64.5772,1300.0
2012-09-27 15:10:00,79.91,79.93,79.9,79.91,2500.0,64.5772,64.5933,64.5691,64.5772,2500.0
2012-09-27 15:15:00,79.86,79.9,79.86,79.87,9200.0,64.5367,64.5691,64.5367,64.5448,9200.0
2012-09-27 15:20:00,79.87,79.89,79.87,79.87,22100.0,64.5448,64.561,64.5448,64.5448,22100.0
2012-09-27 15:25:00,79.87,79.92,79.87,79.89,3500.0,64.5448,64.5852,64.5448,64.561,3500.0
2012-09-27 15:30:00,79.89,79.94,79.87,79.94,4900.0,64.561,64.6014,64.5448,64.6014,4900.0
2012-09-27 15:35:00,79.95,79.96,79.91,79.93,3700.0,64.6095,64.6176,64.5772,64.5933,3700.0
2012-09-27 15:40:00,79.9,79.94,79.9,79.92,800.0,64.5691,64.6014,64.5691,64.5852,800.0
2012-09-27 15:45:00,79.9,79.91,79.82,79.85,9400.0,64.5691,64.5772,64.5044,64.5287,9400.0
2012-09-27 15:50:00,79.83,79.85,79.8,79.82,18900.0,64.5125,64.5287,64.4883,64.5044,18900.0
2012-09-27 15:55:00,79.81,79.86,79.8,79.86,10100.0,64.4963,64.5367,64.4883,64.5367,10100.0
2012-09-28 09:30:00,79.53,79.56,79.46,79.48,9400.0,64.2701,64.2943,64.2135,64.2297,9400.0
2012-09-28 09:35:00,79.47,79.56,79.47,79.51,20900.0,64.2216,64.2943,64.2216,64.2539,20900.0
2012-09-28 09:40:00,79.49,79.53,79.4,79.41,8100.0,64.2377,64.2701,64.165,64.1731,8100.0
2012-09-28 09:45:00,79.39,79.39,79.27,79.34,2900.0,64.1569,64.1569,64.06,64.1165,2900.0
2012-09-28 09:50:00,79.34,79.34,79.25,79.29,4400.0,64.1165,64.1165,64.0438,64.0761,4400.0
2012-09-28 09:55:00,79.26,79.32,79.26,79.3,800.0,64.0519,64.1004,64.0519,64.0842,800.0
2012-09-28 10:00:00,79.33,79.42,79.33,79.41,2600.0,64.1084,64.1812,64.1084,64.1731,2600.0
2012-09-28 10:05:00,79.39,79.39,79.39,79.39,3600.0,64.1569,64.1569,64.1569,64.1569,3600.0
2012-09-28 10:10:00,79.42,79.43,79.34,79.43,3900.0,64.1812,64.1893,64.1165,64.1893,3900.0
2012-09-28 10:15:00,79.39,79.39,79.32,79.33,30600.0,64.1569,64.1569,64.1004,64.1084,30600.0
2012-09-28 10:20:00,79.35,79.37,79.34,79.34,800.0,64.1246,64.1408,64.1165,64.1165,800.0
2012-09-28 10:25:00,79.31,79.31,79.2,79.22,5500.0,64.0923,64.0923,64.0034,64.0195,5500.0
2012-09-28 10:30:00,79.25,79.29,79.24,79.29,800.0,64.0438,64.0761,64.0357,64.0761,800.0
2012-09-28 10:35:00,79.33,79.36,79.3,79.36,1100.0,64.1084,64.1327,64.0842,64.1327,1100.0
2012-09-28 10:40:00,79.35,79.35,79.35,79.35,100.0,64.1246,64.1246,64.1246,64.1246,100.0
2012-09-28 10:45:00,79.37,79.39,79.36,79.39,1400.0,64.1408,64.1569,64.1327,64.1569,1400.0
2012-09-28 10:50:00,79.4,79.4,79.36,79.38,3000.0,64.165,64.165,64.1327,64.1488,3000.0
2012-09-28 10:55:00,79.34,79.35,79.32,79.35,1400.0,64.1165,64.1246,64.1004,64.1246,1400.0
2012-09-28 11:00:00,79.37,79.37,79.32,79.32,500.0,64.1408,64.1408,64.1004,64.1004,500.0
2012-09-28 11:05:00,79.36,79.37,79.36,79.37,600.0,64.1327,64.1408,64.1327,64.1408,600.0
2012-09-28 11:10:00,79.36,79.36,79.29,79.29,3200.0,64.1327,64.1327,64.0761,64.0761,3200.0
2012-09-28 11:15:00,79.33,79.33,79.33,79.33,1600.0,64.1084,64.1084,64.1084,64.1084,1600.0
2012-09-28 11:20:00,79.32,79.34,79.31,79.33,4200.0,64.1004,64.1165,64.0923,64.1084,4200.0
2012-09-28 11:25:00,79.28,79.3,79.24,79.24,11400.0,64.068,64.0842,64.0357,64.0357,11400.0
2012-09-28 11:30:00,79.34,79.34,79.26,79.26,8400.0,64.1165,64.1165,64.0519,64.0519,8400.0
2012-09-28 11:35:00,79.26,79.27,79.26,79.26,700.0,64.0519,64.06,64.0519,64.0519,700.0
2012-09-28 11:40:00,79.3,79.34,79.3,79.34,2400.0,64.0842,64.1165,64.0842,64.1165,2400.0
2012-09-28 11:45:00,79.32,79.35,79.32,79.35,500.0,64.1004,64.1246,64.1004,64.1246,500.0
2012-09-28 11:50:00,79.4,79.41,79.35,79.38,1800.0,64.165,64.1731,64.1246,64.1488,1800.0
2012-09-28 11:55:00,79.37,79.39,79.37,79.39,1700.0,64.1408,64.1569,64.1408,64.1569,1700.0
2012-09-28 12:00:00,79.41,79.48,79.41,79.43,7500.0,64.1731,64.2297,64.1731,64.1893,7500.0
2012-09-28 12:05:00,79.44,79.5,79.44,79.5,2500.0,64.1973,64.2458,64.1973,64.2458,2500.0
2012-09-28 12:10:00,79.58,79.58,79.57,79.57,2900.0,64.3105,64.3105,64.3024,64.3024,2900.0
2012-09-28 12:15:00,79.63,79.66,79.63,79.66,2200.0,64.3509,64.3751,64.3509,64.3751,2200.0
2012-09-28 12:20:00,79.66,79.66,79.66,79.66,0.0,64.3751,64.3751,64.3751,64.3751,0.0
2012-09-28 12:25:00,79.54,79.55,79.49,79.5,1500.0,64.2781,64.2862,64.2377,64.2458,1500.0
2012-09-28 12:30:00,79.57,79.57,79.57,79.57,100.0,64.3024,64.3024,64.3024,64.3024,100.0
2012-09-28 12:35:00,79.57,79.57,79.57,79.57,0.0,64.3024,64.3024,64.3024,64.3024,0.0
2012-09-28 12:40:00,79.52,79.53,79.49,79.53,2300.0,64.262,64.2701,64.2377,64.2701,2300.0
2012-09-28 12:45:00,79.52,79.53,79.51,79.53,900.0,64.262,64.2701,64.2539,64.2701,900.0
2012-09-28 12:50:00,79.53,79.56,79.53,79.54,1200.0,64.2701,64.2943,64.2701,64.2781,1200.0
2012-09-28 12:55:00,79.55,79.55,79.53,79.55,2600.0,64.2862,64.2862,64.2701,64.2862,2600.0
2012-09-28 13:00:00,79.6,79.6,79.6,79.6,100.0,64.3266,64.3266,64.3266,64.3266,100.0
2012-09-28 13:05:00,79.57,79.57,79.52,79.52,800.0,64.3024,64.3024,64.262,64.262,800.0
2012-09-28 13:10:00,79.45,79.45,79.45,79.45,200.0,64.2054,64.2054,64.2054,64.2054,200.0
2012-09-28 13:15:00,79.53,79.53,79.52,79.53,300.0,64.2701,64.2701,64.262,64.2701,300.0
2012-09-28 13:20:00,79.61,79.61,79.61,79.61,500.0,64.3347,64.3347,64.3347,64.3347,500.0
2012-09-28 13:25:00,79.61,79.61,79.61,79.61,800.0,64.3347,64.3347,64.3347,64.3347,800.0
2012-09-28 13:30:00,79.63,79.64,79.63,79.64,500.0,64.3509,64.359,64.3509,64.359,500.0
2012-09-28 13:35:00,79.64,79.74,79.64,79.74,2400.0,64.359,64.4398,64.359,64.4398,2400.0
2012-09-28 13:40:00,79.78,79.81,79.78,79.81,900.0,64.4721,64.4963,64.4721,64.4963,900.0
2012-09-28 13:45:00,79.81,79.81,79.81,79.81,0.0,64.4963,64.4963,64.4963,64.4963,0.0
2012-09-28 13:50:00,79.72,79.72,79.71,79.71,4100.0,64.4236,64.4236,64.4155,64.4155,4100.0
2012-09-28 13:55:00,79.7,79.73,79.7,79.72,7500.0,64.4074,64.4317,64.4074,64.4236,7500.0
2012-09-28 14:00:00,79.72,79.75,79.71,79.71,1800.0,64.4236,64.4479,64.4155,64.4155,1800.0
2012-09-28 14:05:00,79.71,79.72,79.66,79.66,7100.0,64.4155,64.4236,64.3751,64.3751,7100.0
2012-09-28 14:10:00,79.66,79.68,79.66,79.67,13700.0,64.3751,64.3913,64.3751,64.3832,13700.0
2012-09-28 14:15:00,79.66,79.68,79.62,79.64,4000.0,64.3751,64.3913,64.3428,64.359,4000.0
2012-09-28 14:20:00,79.64,79.65,79.6,79.61,700.0,64.359,64.367,64.3266,64.3347,700.0
2012-09-28 14:25:00,79.6,79.64,79.56,79.57,9000.0,64.3266,64.359,64.2943,64.3024,9000.0
2012-09-28 14:30:00,79.58,79.58,79.51,79.56,11000.0,64.3105,64.3105,64.2539,64.2943,11000.0
2012-09-28 14:35:00,79.57,79.6,79.51,79.58,7100.0,64.3024,64.3266,64.2539,64.3105,7100.0
2012-09-28 14:40:00,79.58,79.58,79.55,79.58,4300.0,64.3105,64.3105,64.2862,64.3105,4300.0
2012-09-28 14:45:00,79.59,79.61,79.59,79.61,2200.0,64.3186,64.3347,64.3186,64.3347,2200.0
2012-09-28 14:50:00,79.59,79.6,79.56,79.58,28900.0,64.3186,64.3266,64.2943,64.3105,28900.0
2012-09-28 14:55:00,79.58,79.59,79.57,79.58,6000.0,64.3105,64.3186,64.3024,64.3105,6000.0
2012-09-28 15:00:00,79.58,79.59,79.56,79.57,8600.0,64.3105,64.3186,64.2943,64.3024,8600.0
2012-09-28 15:05:00,79.55,79.56,79.52,79.52,2300.0,64.2862,64.2943,64.262,64.262,2300.0
2012-09-28 15:10:00,79.55,79.56,79.54,79.56,600.0,64.2862,64.2943,64.2781,64.2943,600.0
2012-09-28 15:15:00,79.55,79.61,79.49,79.49,5700.0,64.2862,64.3347,64.2377,64.2377,5700.0
2012-09-28 15:20:00,79.51,79.54,79.5,79.54,9500.0,64.2539,64.2781,64.2458,64.2781,9500.0
2012-09-28 15:25:00,79.54,79.54,79.46,79.5,6800.0,64.2781,64.2781,64.2135,64.2458,6800.0
2012-09-28 15:30:00,79.49,79.53,79.42,79.42,7300.0,64.2377,64.2701,64.1812,64.1812,7300.0
2012-09-28 15:35:00,79.41,79.43,79.39,79.4,7000.0,64.1731,64.1893,64.1569,64.165,7000.0
2012-09-28 15:40:00,79.38,79.46,79.38,79.46,2100.0,64.1488,64.2135,64.1488,64.2135,2100.0
2012-09-28 15:45:00,79.52,79.68,79.51,79.6,15200.0,64.262,64.3913,64.2539,64.3266,15200.0
2012-09-28 15:50:00,79.62,79.65,79.56,79.58,5200.0,64.3428,64.367,64.2943,64.3105,5200.0
2012-09-28 15:55:00,79.59,79.59,79.47,79.47,39100.0,64.3186,64.3186,64.2216,64.2216,39100.0
2012-10-01 09:30:00,79.84,79.98,79.76,79.98,22600.0,64.5206,64.6337,64.4559,64.6337,22600.0
2012-10-01 09:35:00,79.98,79.99,79.94,79.99,2400.0,64.6337,64.6418,64.6014,64.6418,2400.0
2012-10-01 09:40:00,79.98,79.98,79.9,79.93,1600.0,64.6337,64.6337,64.5691,64.5933,1600.0
2012-10-01 09:45:00,79.88,79.96,79.88,79.93,2600.0,64.5529,64.6176,64.5529,64.5933,2600.0
2012-10-01 09:50:00,79.94,79.94,79.83,79.83,1600.0,64.6014,64.6014,64.5125,64.5125,1600.0
2012-10-01 09:55:00,79.85,79.88,79.85,79.86,1300.0,64.5287,64.5529,64.5287,64.5367,1300.0
2012-10-01 10:00:00,79.86,80.31,79.86,80.3,17600.0,64.5367,64.9004,64.5367,64.8923,17600.0
2012-10-01 10:05:00,80.32,80.4,80.3,80.37,1500.0,64.9085,64.9731,64.8923,64.9489,1500.0
2012-10-01 10:10:00,80.37,80.4,80.33,80.33,1200.0,64.9489,64.9731,64.9166,64.9166,1200.0
2012-10-01 10:15:00,80.33,80.36,80.32,80.32,1300.0,64.9166,64.9408,64.9085,64.9085,1300.0
2012-10-01 10:20:00,80.3,80.3,80.24,80.24,2900.0,64.8923,64.8923,64.8438,64.8438,2900.0
2012-10-01 10:25:00,80.26,80.29,80.22,80.23,3100.0,64.86,64.8842,64.8277,64.8358,3100.0
2012-10-01 10:30:00,80.22,80.23,80.22,80.23,1400.0,64.8277,64.8358,64.8277,64.8358,1400.0
2012-10-01 10:35:00,80.23,80.25,80.22,80.25,1800.0,64.8358,64.8519,64.8277,64.8519,1800.0
2012-10-01 10:40:00,80.24,80.24,80.15,80.21,11500.0,64.8438,64.8438,64.7711,64.8196,11500.0
2012-10-01 10:45:00,80.2,80.23,80.2,80.21,2300.0,64.8115,64.8358,64.8115,64.8196,2300.0
2012-10-01 10:50:00,80.17,80.21,80.14,80.21,3600.0,64.7873,64.8196,64.763,64.8196,3600.0
2012-10-01 10:55:00,80.2,80.2,80.18,80.19,300.0,64.8115,64.8115,64.7953,64.8034,300.0
2012-10-01 11:00:00,80.19,80.26,80.19,80.25,1200.0,64.8034,64.86,64.8034,64.8519,1200.0
2012-10-01 11:05:00,80.28,80.28,80.24,80.26,2400.0,64.8762,64.8762,64.8438,64.86,2400.0
2012-10-01 11:10:00,80.25,80.29,80.24,80.28,6100.0,64.8519,64.8842,64.8438,64.8762,6100.0
2012-10-01 11:15:00,80.27,80.28,80.27,80.28,900.0,64.8681,64.8762,64.8681,64.8762,900.0
2012-10-01 11:20:00,80.25,80.26,80.23,80.23,1100.0,64.8519,64.86,64.8358,64.8358,1100.0
2012-10-01 11:25:00,80.23,80.28,80.21,80.22,4500.0,64.8358,64.8762,64.8196,64.8277,4500.0
2012-10-01 11:30:00,80.23,80.23,80.19,80.19,500.0,64.8358,64.8358,64.8034,64.8034,500.0
2012-10-01 11:35:00,80.2,80.21,80.2,80.21,1400.0,64.8115,64.8196,64.8115,64.8196,1400.0
2012-10-01 11:40:00,80.21,80.23,80.19,80.21,2000.0,64.8196,64.8358,64.8034,64.8196,2000.0
2012-10-01 11:45:00,80.21,80.23,80.2,80.2,700.0,64.8196,64.8358,64.8115,64.8115,700.0
2012-10-01 11:50:00,80.18,80.19,80.12,80.12,1700.0,64.7953,64.8034,64.7469,64.7469,1700.0
2012-10-01 11:55:00,80.13,80.15,80.05,80.08,4000.0,64.7549,64.7711,64.6903,64.7145,4000.0
2012-10-01 12:00:00,80.11,80.11,80.09,80.09,600.0,64.7388,64.7388,64.7226,64.7226,600.0
2012-10-01 12:05:00,80.11,80.11,80.1,80.1,700.0,64.7388,64.7388,64.7307,64.7307,700.0
2012-10-01 12:10:00,80.1,80.1,80.1,80.1,600.0,64.7307,64.7307,64.7307,64.7307,600.0
2012-10-01 12:15:00,80.11,80.13,80.11,80.13,700.0,64.7388,64.7549,64.7388,64.7549,700.0
2012-10-01 12:20:00,80.08,80.11,80.08,80.11,1000.0,64.7145,64.7388,64.7145,64.7388,1000.0
2012-10-01 12:25:00,80.12,80.14,80.12,80.12,500.0,64.7469,64.763,64.7469,64.7469,500.0
2012-10-01 12:30:00,80.13,80.13,80.07,80.07,700.0,64.7549,64.7549,64.7065,64.7065,700.0
2012-10-01 12:35:00,80.09,80.09,80.09,80.09,100.0,64.7226,64.7226,64.7226,64.7226,100.0
2012-10-01 12:40:00,80.09,80.15,80.09,80.13,900.0,64.7226,64.7711,64.7226,64.7549,900.0
2012-10-01 12:45:00,80.12,80.12,79.96,79.96,3400.0,64.7469,64.7469,64.6176,64.6176,3400.0
2012-10-01 12:50:00,79.94,79.95,79.84,79.89,1600.0,64.6014,64.6095,64.5206,64.561,1600.0
2012-10-01 12:55:00,79.93,79.93,79.91,79.92,800.0,64.5933,64.5933,64.5772,64.5852,800.0
2012-10-01 13:00:00,79.94,79.95,79.88,79.88,800.0,64.6014,64.6095,64.5529,64.5529,800.0
2012-10-01 13:05:00,79.89,79.9,79.8,79.8,2100.0,64.561,64.5691,64.4883,64.4883,2100.0
2012-10-01 13:10:00,79.8,79.8,79.7,79.74,2200.0,64.4883,64.4883,64.4074,64.4398,2200.0
2012-10-01 13:15:00,79.73,79.79,79.69,79.75,3800.0,64.4317,64.4802,64.3994,64.4479,3800.0
2012-10-01 13:20:00,79.74,79.74,79.72,79.73,5700.0,64.4398,64.4398,64.4236,64.4317,5700.0
2012-10-01 13:25:00,79.75,79.83,79.75,79.83,1300.0,64.4479,64.5125,64.4479,64.5125,1300.0
2012-10-01 13:30:00,79.81,79.83,79.72,79.72,1500.0,64.4963,64.5125,64.4236,64.4236,1500.0
2012-10-01 13:35:00,79.75,79.79,79.75,79.75,4000.0,64.4479,64.4802,64.4479,64.4479,4000.0
2012-10-01 13:40:00,79.73,79.76,79.65,79.75,11000.0,64.4317,64.4559,64.367,64.4479,11000.0
2012-10-01 13:45:00,79.75,79.81,79.75,79.81,1100.0,64.4479,64.4963,64.4479,64.4963,1100.0
2012-10-01 13:50:00,79.83,79.86,79.83,79.86,1400.0,64.5125,64.5367,64.5125,64.5367,1400.0
2012-10-01 13:55:00,79.87,79.92,79.87,79.91,1800.0,64.5448,64.5852,64.5448,64.5772,1800.0
2012-10-01 14:00:00,79.89,79.94,79.88,79.94,800.0,64.561,64.6014,64.5529,64.6014,800.0
2012-10-01 14:05:00,79.97,79.97,79.92,79.93,900.0,64.6256,64.6256,64.5852,64.5933,900.0
2012-10-01 14:10:00,79.92,79.94,79.91,79.91,1200.0,64.5852,64.6014,64.5772,64.5772,1200.0
2012-10-01 14:15:00,79.91,79.91,79.82,79.82,1300.0,64.5772,64.5772,64.5044,64.5044,1300.0
2012-10-01 14:20:00,79.86,79.91,79.81,79.86,11600.0,64.5367,64.5772,64.4963,64.5367,11600.0
2012-10-01 14:25:00,79.86,79.88,79.83,79.88,1500.0,64.5367,64.5529,64.5125,64.5529,1500.0
2012-10-01 14:30:00,79.88,79.92,79.88,79.88,1900.0,64.5529,64.5852,64.5529,64.5529,1900.0
2012-10-01 14:35:00,79.9,79.96,79.9,79.92,8300.0,64.5691,64.6176,64.5691,64.5852,8300.0
2012-10-01 14:40:00,79.9,79.98,79.9,79.95,16100.0,64.5691,64.6337,64.5691,64.6095,16100.0
2012-10-01 14:45:00,79.95,79.95,79.92,79.94,8800.0,64.6095,64.6095,64.5852,64.6014,8800.0
2012-10-01 14:50:00,79.94,79.96,79.92,79.95,10700.0,64.6014,64.6176,64.5852,64.6095,10700.0
2012-10-01 14:55:00,79.93,79.96,79.93,79.96,2200.0,64.5933,64.6176,64.5933,64.6176,2200.0
2012-10-01 15:00:00,79.95,79.95,79.84,79.84,1200.0,64.6095,64.6095,64.5206,64.5206,1200.0
2012-10-01 15:05:00,79.87,79.88,79.86,79.86,800.0,64.5448,64.5529,64.5367,64.5367,800.0
2012-10-01 15:10:00,79.85,79.85,79.72,79.72,6400.0,64.5287,64.5287,64.4236,64.4236,6400.0
2012-10-01 15:15:00,79.71,79.75,79.67,79.69,97300.0,64.4155,64.4479,64.3832,64.3994,97300.0
2012-10-01 15:20:00,79.67,79.67,79.55,79.56,3500.0,64.3832,64.3832,64.2862,64.2943,3500.0
2012-10-01 15:25:00,79.54,79.63,79.5,79.63,5100.0,64.2781,64.3509,64.2458,64.3509,5100.0
2012-10-01 15:30:00,79.62,79.65,79.6,79.64,13800.0,64.3428,64.367,64.3266,64.359,13800.0
2012-10-01 15:35:00,79.62,79.64,79.57,79.62,4100.0,64.3428,64.359,64.3024,64.3428,4100.0
2012-10-01 15:40:00,79.62,79.71,79.62,79.64,6100.0,64.3428,64.4155,64.3428,64.359,6100.0
2012-10-01 15:45:00,79.64,79.67,79.62,79.65,4300.0,64.359,64.3832,64.3428,64.367,4300.0
2012-10-01 15:50:00,79.65,79.7,79.56,79.6,111900.0,64.367,64.4074,64.2943,64.3266,111900.0
2012-10-01 15:55:00,79.64,79.69,79.63,79.68,6300.0,64.359,64.3994,64.3509,64.3913,6300.0
2012-10-02 09:30:00,80.0,80.1,79.94,80.09,20600.0,64.6499,64.7307,64.6014,64.7226,20600.0
2012-10-02 09:35:00,80.08,80.08,80.03,80.03,6600.0,64.7145,64.7145,64.6741,64.6741,6600.0
2012-10-02 09:40:00,79.93,79.93,79.89,79.89,1000.0,64.5933,64.5933,64.561,64.561,1000.0
2012-10-02 09:45:00,79.98,79.98,79.98,79.98,200.0,64.6337,64.6337,64.6337,64.6337,200.0
2012-10-02 09:50:00,79.93,79.94,79.91,79.91,2100.0,64.5933,64.6014,64.5772,64.5772,2100.0
2012-10-02 09:55:00,79.9,79.9,79.9,79.9,100.0,64.5691,64.5691,64.5691,64.5691,100.0
2012-10-02 10:00:00,79.84,79.87,79.71,79.71,5600.0,64.5206,64.5448,64.4155,64.4155,5600.0
2012-10-02 10:05:00,79.73,79.74,79.71,79.74,300.0,64.4317,64.4398,64.4155,64.4398,300.0
2012-10-02 10:10:00,79.77,79.8,79.76,79.79,11600.0,64.464,64.4883,64.4559,64.4802,11600.0
2012-10-02 10:15:00,79.8,79.81,79.77,79.8,19600.0,64.4883,64.4963,64.464,64.4883,19600.0
2012-10-02 10:20:00,79.83,79.84,79.83,79.84,200.0,64.5125,64.5206,64.5125,64.5206,200.0
2012-10-02 10:25:00,79.86,79.86,79.85,79.86,1500.0,64.5367,64.5367,64.5287,64.5367,1500.0
2012-10-02 10:30:00,79.9,79.98,79.9,79.93,7300.0,64.5691,64.6337,64.5691,64.5933,7300.0
2012-10-02 10:35:00,79.97,79.99,79.97,79.98,3200.0,64.6256,64.6418,64.6256,64.6337,3200.0
2012-10-02 10:40:00,79.94,79.94,79.92,79.92,900.0,64.6014,64.6014,64.5852,64.5852,900.0
2012-10-02 10:45:00,79.89,79.93,79.87,79.93,4000.0,64.561,64.5933,64.5448,64.5933,4000.0
2012-10-02 10:50:00,79.91,79.91,79.71,79.71,12100.0,64.5772,64.5772,64.4155,64.4155,12100.0
2012-10-02 10:55:00,79.76,79.76,79.7,79.75,6800.0,64.4559,64.4559,64.4074,64.4479,6800.0
2012-10-02 11:00:00,79.72,79.75,79.72,79.75,1500.0,64.4236,64.4479,64.4236,64.4479,1500.0
2012-10-02 11:05:00,79.72,79.72,79.72,79.72,100.0,64.4236,64.4236,64.4236,64.4236,100.0
2012-10-02 11:10:00,79.68,79.76,79.67,79.76,800.0,64.3913,64.4559,64.3832,64.4559,800.0
2012-10-02 11:15:00,79.76,79.8,79.75,79.76,19400.0,64.4559,64.4883,64.4479,64.4559,19400.0
2012-10-02 11:20:00,79.77,79.78,79.7,79.72,5100.0,64.464,64.4721,64.4074,64.4236,5100.0
2012-10-02 11:25:00,79.73,79.75,79.71,79.72,3700.0,64.4317,64.4479,64.4155,64.4236,3700.0
2012-10-02 11:30:00,79.73,79.84,79.73,79.74,5800.0,64.4317,64.5206,64.4317,64.4398,5800.0
2012-10-02 11:35:00,79.75,79.75,79.49,79.56,14300.0,64.4479,64.4479,64.2377,64.2943,14300.0
2012-10-02 11:40:00,79.53,79.6,79.47,79.57,6700.0,64.2701,64.3266,64.2216,64.3024,6700.0
2012-10-02 11:45:00,79.55,79.58,79.53,79.56,2100.0,64.2862,64.3105,64.2701,64.2943,2100.0
2012-10-02 11:50:00,79.57,79.62,79.57,79.61,2900.0,64.3024,64.3428,64.3024,64.3347,2900.0
2012-10-02 11:55:00,79.57,79.59,79.53,79.57,6600.0,64.3024,64.3186,64.2701,64.3024,6600.0
2012-10-02 12:00:00,79.54,79.61,79.52,79.55,4200.0,64.2781,64.3347,64.262,64.2862,4200.0
2012-10-02 12:05:00,79.59,79.61,79.59,79.61,900.0,64.3186,64.3347,64.3186,64.3347,900.0
2012-10-02 12:10:00,79.59,79.67,79.56,79.66,2000.0,64.3186,64.3832,64.2943,64.3751,2000.0
2012-10-02 12:15:00,79.66,79.71,79.66,79.7,2900.0,64.3751,64.4155,64.3751,64.4074,2900.0
2012-10-02 12:20:00,79.67,79.67,79.67,79.67,400.0,64.3832,64.3832,64.3832,64.3832,400.0
2012-10-02 12:25:00,79.67,79.67,79.66,79.66,1100.0,64.3832,64.3832,64.3751,64.3751,1100.0
2012-10-02 12:30:00,79.64,79.65,79.64,79.65,200.0,64.359,64.367,64.359,64.367,200.0
2012-10-02 12:35:00,79.59,79.67,79.59,79.66,400.0,64.3186,64.3832,64.3186,64.3751,400.0
2012-10-02 12:40:00,79.61,79.61,79.61,79.61,300.0,64.3347,64.3347,64.3347,64.3347,300.0
2012-10-02 12:45:00,79.68,79.68,79.64,79.64,600.0,64.3913,64.3913,64.359,64.359,600.0
2012-10-02 12:50:00,79.66,79.66,79.66,79.66,4100.0,64.3751,64.3751,64.3751,64.3751,4100.0
2012-10-02 12:55:00,79.69,79.7,79.64,79.64,1400.0,64.3994,64.4074,64.359,64.359,1400.0
2012-10-02 13:00:00,79.65,79.65,79.65,79.65,100.0,64.367,64.367,64.367,64.367,100.0
2012-10-02 13:05:00,79.65,79.66,79.65,79.66,200.0,64.367,64.3751,64.367,64.3751,200.0
2012-10-02 13:10:00,79.66,79.67,79.66,79.67,200.0,64.3751,64.3832,64.3751,64.3832,200.0
2012-10-02 13:15:00,79.64,79.67,79.64,79.66,1000.0,64.359,64.3832,64.359,64.3751,1000.0
2012-10-02 13:20:00,79.66,79.66,79.62,79.62,3000.0,64.3751,64.3751,64.3428,64.3428,3000.0
2012-10-02 13:25:00,79.6,79.62,79.59,79.62,1600.0,64.3266,64.3428,64.3186,64.3428,1600.0
2012-10-02 13:30:00,79.62,79.63,79.57,79.59,1000.0,64.3428,64.3509,64.3024,64.3186,1000.0
2012-10-02 13:35:00,79.62,79.69,79.62,79.69,5900.0,64.3428,64.3994,64.3428,64.3994,5900.0
2012-10-02 13:40:00,79.7,79.74,79.69,79.74,4400.0,64.4074,64.4398,64.3994,64.4398,4400.0
2012-10-02 13:45:00,79.7,79.72,79.67,79.67,1700.0,64.4074,64.4236,64.3832,64.3832,1700.0
2012-10-02 13:50:00,79.67,79.69,79.63,79.63,400.0,64.3832,64.3994,64.3509,64.3509,400.0
2012-10-02 13:55:00,79.61,79.61,79.5,79.6,13800.0,64.3347,64.3347,64.2458,64.3266,13800.0
2012-10-02 14:00:00,79.58,79.62,79.58,79.62,1000.0,64.3105,64.3428,64.3105,64.3428,1000.0
2012-10-02 14:05:00,79.59,79.6,79.56,79.57,4800.0,64.3186,64.3266,64.2943,64.3024,4800.0
2012-10-02 14:10:00,79.58,79.62,79.58,79.62,600.0,64.3105,64.3428,64.3105,64.3428,600.0
2012-10-02 14:15:00,79.63,79.63,79.58,79.59,500.0,64.3509,64.3509,64.3105,64.3186,500.0
2012-10-02 14:20:00,79.58,79.6,79.57,79.57,9300.0,64.3105,64.3266,64.3024,64.3024,9300.0
2012-10-02 14:25:00,79.57,79.57,79.45,79.52,12300.0,64.3024,64.3024,64.2054,64.262,12300.0
2012-10-02 14:30:00,79.49,79.51,79.47,79.51,4800.0,64.2377,64.2539,64.2216,64.2539,4800.0
2012-10-02 14:35:00,79.51,79.53,79.49,79.49,1400.0,64.2539,64.2701,64.2377,64.2377,1400.0
2012-10-02 14:40:00,79.45,79.51,79.45,79.51,3300.0,64.2054,64.2539,64.2054,64.2539,3300.0
2012-10-02 14:45:00,79.44,79.48,79.44,79.48,2200.0,64.1973,64.2297,64.1973,64.2297,2200.0
2012-10-02 14:50:00,79.49,79.51,79.49,79.5,1800.0,64.2377,64.2539,64.2377,64.2458,1800.0
2012-10-02 14:55:00,79.47,79.49,79.46,79.48,2800.0,64.2216,64.2377,64.2135,64.2297,2800.0
2012-10-02 15:00:00,79.45,79.51,79.45,79.51,1600.0,64.2054,64.2539,64.2054,64.2539,1600.0
2012-10-02 15:05:00,79.56,79.56,79.53,79.53,800.0,64.2943,64.2943,64.2701,64.2701,800.0
2012-10-02 15:10:00,79.55,79.55,79.49,79.49,6300.0,64.2862,64.2862,64.2377,64.2377,6300.0
2012-10-02 15:15:00,79.52,79.57,79.51,79.57,3000.0,64.262,64.3024,64.2539,64.3024,3000.0
2012-10-02 15:20:00,79.59,79.62,79.56,79.62,9900.0,64.3186,64.3428,64.2943,64.3428,9900.0
2012-10-02 15:25:00,79.59,79.63,79.59,79.63,900.0,64.3186,64.3509,64.3186,64.3509,900.0
2012-10-02 15:30:00,79.67,79.69,79.63,79.64,6000.0,64.3832,64.3994,64.3509,64.359,6000.0
2012-10-02 15:35:00,79.62,79.71,79.62,79.7,8500.0,64.3428,64.4155,64.3428,64.4074,8500.0
2012-10-02 15:40:00,79.68,79.72,79.67,79.72,9600.0,64.3913,64.4236,64.3832,64.4236,9600.0
2012-10-02 15:45:00,79.73,79.78,79.71,79.73,10300.0,64.4317,64.4721,64.4155,64.4317,10300.0
2012-10-02 15:50:00,79.72,79.75,79.72,79.72,6600.0,64.4236,64.4479,64.4236,64.4236,6600.0
2012-10-02 15:55:00,79.72,79.81,79.72,79.79,21600.0,64.4236,64.4963,64.4236,64.4802,21600.0
2012-10-03 09:30:00,79.97,79.98,79.94,79.96,13000.0,64.6256,64.6337,64.6014,64.6176,13000.0
2012-10-03 09:35:00,80.0,80.0,79.86,79.86,2600.0,64.6499,64.6499,64.5367,64.5367,2600.0
2012-10-03 09:40:00,79.88,79.88,79.79,79.79,2500.0,64.5529,64.5529,64.4802,64.4802,2500.0
2012-10-03 09:45:00,79.78,79.8,79.78,79.8,500.0,64.4721,64.4883,64.4721,64.4883,500.0
2012-10-03 09:50:00,79.79,79.82,79.72,79.72,10300.0,64.4802,64.5044,64.4236,64.4236,10300.0
2012-10-03 09:55:00,79.72,79.75,79.69,79.7,14000.0,64.4236,64.4479,64.3994,64.4074,14000.0
2012-10-03 10:00:00,79.77,79.84,79.59,79.66,41500.0,64.464,64.5206,64.3186,64.3751,41500.0
2012-10-03 10:05:00,79.66,79.77,79.65,79.77,3200.0,64.3751,64.464,64.367,64.464,3200.0
2012-10-03 10:10:00,79.77,79.82,79.76,79.81,1600.0,64.464,64.5044,64.4559,64.4963,1600.0
2012-10-03 10:15:00,79.82,80.01,79.82,80.0,9400.0,64.5044,64.658,64.5044,64.6499,9400.0
2012-10-03 10:20:00,80.0,80.01,79.97,79.97,5000.0,64.6499,64.658,64.6256,64.6256,5000.0
2012-10-03 10:25:00,79.97,80.0,79.97,80.0,1000.0,64.6256,64.6499,64.6256,64.6499,1000.0
2012-10-03 10:30:00,80.01,80.02,79.9,79.93,10900.0,64.658,64.666,64.5691,64.5933,10900.0
2012-10-03 10:35:00,79.94,79.94,79.9,79.94,4600.0,64.6014,64.6014,64.5691,64.6014,4600.0
2012-10-03 10:40:00,79.95,79.95,79.89,79.92,1200.0,64.6095,64.6095,64.561,64.5852,1200.0
2012-10-03 10:45:00,79.91,79.94,79.9,79.9,3800.0,64.5772,64.6014,64.5691,64.5691,3800.0
2012-10-03 10:50:00,79.89,79.89,79.85,79.85,500.0,64.561,64.561,64.5287,64.5287,500.0
2012-10-03 10:55:00,79.86,79.88,79.85,79.87,3600.0,64.5367,64.5529,64.5287,64.5448,3600.0
2012-10-03 11:00:00,79.89,79.94,79.89,79.94,2100.0,64.561,64.6014,64.561,64.6014,2100.0
2012-10-03 11:05:00,79.93,80.02,79.93,80.0,9100.0,64.5933,64.666,64.5933,64.6499,9100.0
2012-10-03 11:10:00,80.03,80.16,80.02,80.16,8700.0,64.6741,64.7792,64.666,64.7792,8700.0
2012-10-03 11:15:00,80.17,80.17,80.12,80.12,4800.0,64.7873,64.7873,64.7469,64.7469,4800.0
2012-10-03 11:20:00,80.12,80.17,80.12,80.13,16500.0,64.7469,64.7873,64.7469,64.7549,16500.0
2012-10-03 11:25:00,80.13,80.14,80.12,80.13,1300.0,64.7549,64.763,64.7469,64.7549,1300.0
2012-10-03 11:30:00,80.11,80.15,80.1,80.13,3800.0,64.7388,64.7711,64.7307,64.7549,3800.0
2012-10-03 11:35:00,80.12,80.12,80.11,80.12,500.0,64.7469,64.7469,64.7388,64.7469,500.0
2012-10-03 11:40:00,80.13,80.17,80.13,80.15,2600.0,64.7549,64.7873,64.7549,64.7711,2600.0
2012-10-03 11:45:00,80.14,80.24,80.14,80.23,23100.0,64.763,64.8438,64.763,64.8358,23100.0
2012-10-03 11:50:00,80.23,80.23,80.2,80.2,2200.0,64.8358,64.8358,64.8115,64.8115,2200.0
2012-10-03 11:55:00,80.18,80.24,80.16,80.22,8900.0,64.7953,64.8438,64.7792,64.8277,8900.0
2012-10-03 12:00:00,80.21,80.21,80.17,80.18,1200.0,64.8196,64.8196,64.7873,64.7953,1200.0
2012-10-03 12:05:00,80.19,80.2,80.17,80.18,5400.0,64.8034,64.8115,64.7873,64.7953,5400.0
2012-10-03 12:10:00,80.2,80.2,80.19,80.19,900.0,64.8115,64.8115,64.8034,64.8034,900.0
2012-10-03 12:15:00,80.21,80.21,80.19,80.21,5400.0,64.8196,64.8196,64.8034,64.8196,5400.0
2012-10-03 12:20:00,80.21,80.21,80.2,80.2,700.0,64.8196,64.8196,64.8115,64.8115,700.0
2012-10-03 12:25:00,80.2,80.26,80.2,80.26,7000.0,64.8115,64.86,64.8115,64.86,7000.0
2012-10-03 12:30:00,80.27,80.29,80.26,80.29,4000.0,64.8681,64.8842,64.86,64.8842,4000.0
2012-10-03 12:35:00,80.28,80.29,80.25,80.25,4700.0,64.8762,64.8842,64.8519,64.8519,4700.0
2012-10-03 12:40:00,80.26,80.27,80.23,80.23,1600.0,64.86,64.8681,64.8358,64.8358,1600.0
2012-10-03 12:45:00,80.25,80.25,80.25,80.25,300.0,64.8519,64.8519,64.8519,64.8519,300.0
2012-10-03 12:50:00,80.27,80.27,80.25,80.27,900.0,64.8681,64.8681,64.8519,64.8681,900.0
2012-10-03 12:55:00,80.27,80.27,80.23,80.23,900.0,64.8681,64.8681,64.8358,64.8358,900.0
2012-10-03 13:00:00,80.24,80.24,80.22,80.22,1100.0,64.8438,64.8438,64.8277,64.8277,1100.0
2012-10-03 13:05:00,80.23,80.24,80.21,80.21,900.0,64.8358,64.8438,64.8196,64.8196,900.0
2012-10-03 13:10:00,80.21,80.22,80.2,80.22,1300.0,64.8196,64.8277,64.8115,64.8277,1300.0
2012-10-03 13:15:00,80.21,80.24,80.21,80.22,6700.0,64.8196,64.8438,64.8196,64.8277,6700.0
2012-10-03 13:20:00,80.23,80.25,80.22,80.23,1400.0,64.8358,64.8519,64.8277,64.8358,1400.0
2012-10-03 13:25:00,80.23,80.23,80.21,80.21,2400.0,64.8358,64.8358,64.8196,64.8196,2400.0
2012-10-03 13:30:00,80.21,80.21,80.13,80.13,1100.0,64.8196,64.8196,64.7549,64.7549,1100.0
2012-10-03 13:35:00,80.13,80.14,79.99,80.0,25400.0,64.7549,64.763,64.6418,64.6499,25400.0
2012-10-03 13:40:00,79.99,80.04,79.97,80.02,3800.0,64.6418,64.6822,64.6256,64.666,3800.0
2012-10-03 13:45:00,80.0,80.06,80.0,80.02,3200.0,64.6499,64.6984,64.6499,64.666,3200.0
2012-10-03 13:50:00,80.04,80.08,80.04,80.06,4800.0,64.6822,64.7145,64.6822,64.6984,4800.0
2012-10-03 13:55:00,80.07,80.07,80.05,80.05,1600.0,64.7065,64.7065,64.6903,64.6903,1600.0
2012-10-03 14:00:00,80.04,80.08,80.02,80.02,5000.0,64.6822,64.7145,64.666,64.666,5000.0
2012-10-03 14:05:00,80.02,80.08,80.02,80.06,3100.0,64.666,64.7145,64.666,64.6984,3100.0
2012-10-03 14:10:00,80.07,80.1,80.07,80.08,5200.0,64.7065,64.7307,64.7065,64.7145,5200.0
2012-10-03 14:15:00,80.07,80.08,80.03,80.04,2200.0,64.7065,64.7145,64.6741,64.6822,2200.0
2012-10-03 14:20:00,80.04,80.06,79.96,79.96,5300.0,64.6822,64.6984,64.6176,64.6176,5300.0
2012-10-03 14:25:00,80.0,80.01,79.93,79.95,36600.0,64.6499,64.658,64.5933,64.6095,36600.0
2012-10-03 14:30:00,79.95,80.02,79.95,80.02,3300.0,64.6095,64.666,64.6095,64.666,3300.0
2012-10-03 14:35:00,80.04,80.09,80.04,80.06,9800.0,64.6822,64.7226,64.6822,64.6984,9800.0
2012-10-03 14:40:00,80.07,80.07,80.04,80.04,7600.0,64.7065,64.7065,64.6822,64.6822,7600.0
2012-10-03 14:45:00,80.05,80.06,80.02,80.03,4800.0,64.6903,64.6984,64.666,64.6741,4800.0
2012-10-03 14:50:00,80.01,80.04,79.97,79.97,3800.0,64.658,64.6822,64.6256,64.6256,3800.0
2012-10-03 14:55:00,79.98,79.98,79.96,79.98,800.0,64.6337,64.6337,64.6176,64.6337,800.0
2012-10-03 15:00:00,79.99,79.99,79.94,79.96,5400.0,64.6418,64.6418,64.6014,64.6176,5400.0
2012-10-03 15:05:00,79.97,79.97,79.9,79.92,2300.0,64.6256,64.6256,64.5691,64.5852,2300.0
2012-10-03 15:10:00,79.9,79.96,79.9,79.96,3100.0,64.5691,64.6176,64.5691,64.6176,3100.0
2012-10-03 15:15:00,79.96,80.02,79.96,79.97,15600.0,64.6176,64.666,64.6176,64.6256,15600.0
2012-10-03 15:20:00,79.99,80.01,79.95,80.01,3900.0,64.6418,64.658,64.6095,64.658,3900.0
2012-10-03 15:25:00,80.0,80.1,79.99,80.08,13000.0,64.6499,64.7307,64.6418,64.7145,13000.0
2012-10-03 15:30:00,80.08,80.08,80.01,80.07,9800.0,64.7145,64.7145,64.658,64.7065,9800.0
2012-10-03 15:35:00,80.03,80.06,80.02,80.05,8900.0,64.6741,64.6984,64.666,64.6903,8900.0
2012-10-03 15:40:00,80.08,80.13,80.07,80.11,10600.0,64.7145,64.7549,64.7065,64.7388,10600.0
2012-10-03 15:45:00,80.09,80.11,80.08,80.09,21900.0,64.7226,64.7388,64.7145,64.7226,21900.0
2012-10-03 15:50:00,80.08,80.1,80.06,80.06,2100.0,64.7145,64.7307,64.6984,64.6984,2100.0
2012-10-03 15:55:00,80.06,80.13,80.06,80.08,87600.0,64.6984,64.7549,64.6984,64.7145,87600.0
2012-10-04 09:30:00,80.36,80.41,80.35,80.36,10700.0,64.9408,64.9812,64.9327,64.9408,10700.0
2012-10-04 09:35:00,80.37,80.37,80.3,80.34,2000.0,64.9489,64.9489,64.8923,64.9246,2000.0
2012-10-04 09:40:00,80.31,80.38,80.31,80.37,1300.0,64.9004,64.957,64.9004,64.9489,1300.0
2012-10-04 09:45:00,80.35,80.41,80.31,80.41,4200.0,64.9327,64.9812,64.9004,64.9812,4200.0
2012-10-04 09:50:00,80.44,80.44,80.36,80.36,3900.0,65.0055,65.0055,64.9408,64.9408,3900.0
2012-10-04 09:55:00,80.37,80.42,80.37,80.41,700.0,64.9489,64.9893,64.9489,64.9812,700.0
2012-10-04 10:00:00,80.4,80.48,80.33,80.47,14900.0,64.9731,65.0378,64.9166,65.0297,14900.0
2012-10-04 10:05:00,80.49,80.63,80.49,80.63,17000.0,65.0459,65.159,65.0459,65.159,17000.0
2012-10-04 10:10:00,80.68,80.75,80.68,80.69,4200.0,65.1994,65.256,65.1994,65.2075,4200.0
2012-10-04 10:15:00,80.72,80.74,80.69,80.69,7600.0,65.2317,65.2479,65.2075,65.2075,7600.0
2012-10-04 10:20:00,80.72,80.72,80.7,80.7,1100.0,65.2317,65.2317,65.2156,65.2156,1100.0
2012-10-04 10:25:00,80.69,80.71,80.67,80.67,4700.0,65.2075,65.2237,65.1913,65.1913,4700.0
2012-10-04 10:30:00,80.66,80.67,80.62,80.62,3000.0,65.1832,65.1913,65.1509,65.1509,3000.0
2012-10-04 10:35:00,80.62,80.64,80.61,80.64,7100.0,65.1509,65.1671,65.1428,65.1671,7100.0
2012-10-04 10:40:00,80.67,80.67,80.59,80.59,5600.0,65.1913,65.1913,65.1267,65.1267,5600.0
2012-10-04 10:45:00,80.58,80.6,80.57,80.59,9000.0,65.1186,65.1348,65.1105,65.1267,9000.0
2012-10-04 10:50:00,80.59,80.63,80.57,80.59,3500.0,65.1267,65.159,65.1105,65.1267,3500.0
2012-10-04 10:55:00,80.58,80.63,80.57,80.63,7400.0,65.1186,65.159,65.1105,65.159,7400.0
2012-10-04 11:00:00,80.64,80.66,80.58,80.58,6400.0,65.1671,65.1832,65.1186,65.1186,6400.0
2012-10-04 11:05:00,80.58,80.58,80.49,80.54,8500.0,65.1186,65.1186,65.0459,65.0863,8500.0
2012-10-04 11:10:00,80.52,80.57,80.51,80.55,8000.0,65.0701,65.1105,65.062,65.0944,8000.0
2012-10-04 11:15:00,80.55,80.58,80.51,80.52,7000.0,65.0944,65.1186,65.062,65.0701,7000.0
2012-10-04 11:20:00,80.52,80.52,80.43,80.46,8600.0,65.0701,65.0701,64.9974,65.0216,8600.0
2012-10-04 11:25:00,80.44,80.45,80.41,80.42,3500.0,65.0055,65.0135,64.9812,64.9893,3500.0
2012-10-04 11:30:00,80.41,80.45,80.38,80.45,11000.0,64.9812,65.0135,64.957,65.0135,11000.0
2012-10-04 11:35:00,80.44,80.46,80.43,80.45,3700.0,65.0055,65.0216,64.9974,65.0135,3700.0
2012-10-04 11:40:00,80.45,80.48,80.45,80.46,8400.0,65.0135,65.0378,65.0135,65.0216,8400.0
2012-10-04 11:45:00,80.45,80.49,80.45,80.49,3200.0,65.0135,65.0459,65.0135,65.0459,3200.0
2012-10-04 11:50:00,80.47,80.48,80.44,80.45,5500.0,65.0297,65.0378,65.0055,65.0135,5500.0
2012-10-04 11:55:00,80.48,80.48,80.48,80.48,1600.0,65.0378,65.0378,65.0378,65.0378,1600.0
2012-10-04 12:00:00,80.47,80.48,80.47,80.47,1900.0,65.0297,65.0378,65.0297,65.0297,1900.0
2012-10-04 12:05:00,80.48,80.58,80.48,80.56,16500.0,65.0378,65.1186,65.0378,65.1024,16500.0
2012-10-04 12:10:00,80.58,80.62,80.58,80.6,6500.0,65.1186,65.1509,65.1186,65.1348,6500.0
2012-10-04 12:15:00,80.62,80.62,80.57,80.59,3900.0,65.1509,65.1509,65.1105,65.1267,3900.0
2012-10-04 12:20:00,80.62,80.63,80.59,80.63,3300.0,65.1509,65.159,65.1267,65.159,3300.0
2012-10-04 12:25:00,80.63,80.63,80.58,80.59,3600.0,65.159,65.159,65.1186,65.1267,3600.0
2012-10-04 12:30:00,80.6,80.63,80.6,80.63,6200.0,65.1348,65.159,65.1348,65.159,6200.0
2012-10-04 12:35:00,80.62,80.62,80.59,80.59,4000.0,65.1509,65.1509,65.1267,65.1267,4000.0
2012-10-04 12:40:00,80.59,80.59,80.54,80.55,5900.0,65.1267,65.1267,65.0863,65.0944,5900.0
2012-10-04 12:45:00,80.54,80.56,80.54,80.56,1500.0,65.0863,65.1024,65.0863,65.1024,1500.0
2012-10-04 12:50:00,80.52,80.53,80.51,80.51,2200.0,65.0701,65.0782,65.062,65.062,2200.0
2012-10-04 12:55:00,80.51,80.54,80.51,80.53,3900.0,65.062,65.0863,65.062,65.0782,3900.0
2012-10-04 13:00:00,80.54,80.56,80.53,80.56,4300.0,65.0863,65.1024,65.0782,65.1024,4300.0
2012-10-04 13:05:00,80.57,80.58,80.57,80.58,3200.0,65.1105,65.1186,65.1105,65.1186,3200.0
2012-10-04 13:10:00,80.59,80.59,80.57,80.58,4500.0,65.1267,65.1267,65.1105,65.1186,4500.0
2012-10-04 13:15:00,80.58,80.61,80.58,80.6,10000.0,65.1186,65.1428,65.1186,65.1348,10000.0
2012-10-04 13:20:00,80.6,80.61,80.59,80.61,8100.0,65.1348,65.1428,65.1267,65.1428,8100.0
2012-10-04 13:25:00,80.62,80.67,80.62,80.65,3900.0,65.1509,65.1913,65.1509,65.1752,3900.0
2012-10-04 13:30:00,80.65,80.67,80.65,80.67,2600.0,65.1752,65.1913,65.1752,65.1913,2600.0
2012-10-04 13:35:00,80.68,80.73,80.65,80.68,11500.0,65.1994,65.2398,65.1752,65.1994,11500.0
2012-10-04 13:40:00,80.68,80.68,80.64,80.66,4400.0,65.1994,65.1994,65.1671,65.1832,4400.0
2012-10-04 13:45:00,80.66,80.67,80.65,80.65,6800.0,65.1832,65.1913,65.1752,65.1752,6800.0
2012-10-04 13:50:00,80.62,80.63,80.62,80.62,1800.0,65.1509,65.159,65.1509,65.1509,1800.0
2012-10-04 13:55:00,80.66,80.69,80.64,80.69,6500.0,65.1832,65.2075,65.1671,65.2075,6500.0
2012-10-04 14:00:00,80.69,80.69,80.55,80.63,54200.0,65.2075,65.2075,65.0944,65.159,54200.0
2012-10-04 14:05:00,80.64,80.64,80.58,80.62,11200.0,65.1671,65.1671,65.1186,65.1509,11200.0
2012-10-04 14:10:00,80.63,80.64,80.59,80.61,9700.0,65.159,65.1671,65.1267,65.1428,9700.0
2012-10-04 14:15:00,80.59,80.59,80.57,80.58,2200.0,65.1267,65.1267,65.1105,65.1186,2200.0
2012-10-04 14:20:00,80.6,80.61,80.57,80.58,6400.0,65.1348,65.1428,65.1105,65.1186,6400.0
2012-10-04 14:25:00,80.58,80.6,80.58,80.6,1100.0,65.1186,65.1348,65.1186,65.1348,1100.0
2012-10-04 14:30:00,80.61,80.64,80.59,80.6,8900.0,65.1428,65.1671,65.1267,65.1348,8900.0
2012-10-04 14:35:00,80.61,80.63,80.59,80.63,13500.0,65.1428,65.159,65.1267,65.159,13500.0
2012-10-04 14:40:00,80.63,80.69,80.63,80.66,29900.0,65.159,65.2075,65.159,65.1832,29900.0
2012-10-04 14:45:00,80.66,80.68,80.65,80.68,7900.0,65.1832,65.1994,65.1752,65.1994,7900.0
2012-10-04 14:50:00,80.66,80.66,80.63,80.63,4900.0,65.1832,65.1832,65.159,65.159,4900.0
2012-10-04 14:55:00,80.63,80.65,80.63,80.65,11800.0,65.159,65.1752,65.159,65.1752,11800.0
2012-10-04 15:00:00,80.65,80.69,80.65,80.69,13800.0,65.1752,65.2075,65.1752,65.2075,13800.0
2012-10-04 15:05:00,80.69,80.7,80.66,80.66,74900.0,65.2075,65.2156,65.1832,65.1832,74900.0
2012-10-04 15:10:00,80.66,80.69,80.66,80.67,4000.0,65.1832,65.2075,65.1832,65.1913,4000.0
2012-10-04 15:15:00,80.67,80.73,80.67,80.7,14100.0,65.1913,65.2398,65.1913,65.2156,14100.0
2012-10-04 15:20:00,80.7,80.7,80.63,80.63,6800.0,65.2156,65.2156,65.159,65.159,6800.0
2012-10-04 15:25:00,80.61,80.64,80.61,80.64,10800.0,65.1428,65.1671,65.1428,65.1671,10800.0
2012-10-04 15:30:00,80.64,80.67,80.64,80.67,30300.0,65.1671,65.1913,65.1671,65.1913,30300.0
2012-10-04 15:35:00,80.66,80.67,80.65,80.66,23000.0,65.1832,65.1913,65.1752,65.1832,23000.0
2012-10-04 15:40:00,80.66,80.69,80.64,80.64,86300.0,65.1832,65.2075,65.1671,65.1671,86300.0
2012-10-04 15:45:00,80.63,80.65,80.63,80.64,8900.0,65.159,65.1752,65.159,65.1671,8900.0
2012-10-04 15:50:00,80.63,80.63,80.58,80.58,24700.0,65.159,65.159,65.1186,65.1186,24700.0
2012-10-04 15:55:00,80.58,80.69,80.58,80.69,62000.0,65.1186,65.2075,65.1186,65.2075,62000.0
2012-10-05 09:30:00,81.07,81.15,81.05,81.12,6700.0,65.5146,65.5792,65.4984,65.555,6700.0
2012-10-05 09:35:00,81.12,81.13,81.09,81.13,7700.0,65.555,65.5631,65.5307,65.5631,7700.0
2012-10-05 09:40:00,81.09,81.09,81.0,81.0,23900.0,65.5307,65.5307,65.458,65.458,23900.0
2012-10-05 09:45:00,81.02,81.04,81.0,81.04,8800.0,65.4742,65.4903,65.458,65.4903,8800.0
2012-10-05 09:50:00,81.06,81.16,81.06,81.14,8400.0,65.5065,65.5873,65.5065,65.5711,8400.0
2012-10-05 09:55:00,81.16,81.17,81.12,81.13,10400.0,65.5873,65.5954,65.555,65.5631,10400.0
2012-10-05 10:00:00,81.12,81.12,81.04,81.06,9900.0,65.555,65.555,65.4903,65.5065,9900.0
2012-10-05 10:05:00,81.07,81.07,81.05,81.05,1900.0,65.5146,65.5146,65.4984,65.4984,1900.0
2012-10-05 10:10:00,81.09,81.13,81.09,81.11,700.0,65.5307,65.5631,65.5307,65.5469,700.0
2012-10-05 10:15:00,81.14,81.18,81.12,81.17,4500.0,65.5711,65.6035,65.555,65.5954,4500.0
2012-10-05 10:20:00,81.21,81.25,81.2,81.23,2600.0,65.6277,65.66,65.6196,65.6439,2600.0
2012-10-05 10:25:00,81.24,81.26,81.22,81.22,3000.0,65.652,65.6681,65.6358,65.6358,3000.0
2012-10-05 10:30:00,81.22,81.23,81.22,81.23,1200.0,65.6358,65.6439,65.6358,65.6439,1200.0
2012-10-05 10:35:00,81.24,81.24,81.19,81.19,3300.0,65.652,65.652,65.6116,65.6116,3300.0
2012-10-05 10:40:00,81.19,81.19,81.11,81.11,9700.0,65.6116,65.6116,65.5469,65.5469,9700.0
2012-10-05 10:45:00,81.13,81.13,81.07,81.09,12900.0,65.5631,65.5631,65.5146,65.5307,12900.0
2012-10-05 10:50:00,81.08,81.1,81.06,81.09,1200.0,65.5227,65.5388,65.5065,65.5307,1200.0
2012-10-05 10:55:00,81.09,81.12,81.09,81.11,1800.0,65.5307,65.555,65.5307,65.5469,1800.0
2012-10-05 11:00:00,81.12,81.12,81.08,81.09,5600.0,65.555,65.555,65.5227,65.5307,5600.0
2012-10-05 11:05:00,81.09,81.09,81.04,81.07,2300.0,65.5307,65.5307,65.4903,65.5146,2300.0
2012-10-05 11:10:00,81.07,81.08,81.05,81.08,800.0,65.5146,65.5227,65.4984,65.5227,800.0
2012-10-05 11:15:00,81.09,81.09,81.07,81.09,1200.0,65.5307,65.5307,65.5146,65.5307,1200.0
2012-10-05 11:20:00,81.09,81.11,81.07,81.07,3800.0,65.5307,65.5469,65.5146,65.5146,3800.0
2012-10-05 11:25:00,81.04,81.06,81.02,81.02,3600.0,65.4903,65.5065,65.4742,65.4742,3600.0
2012-10-05 11:30:00,81.04,81.09,81.04,81.09,800.0,65.4903,65.5307,65.4903,65.5307,800.0
2012-10-05 11:35:00,81.09,81.09,81.05,81.05,2400.0,65.5307,65.5307,65.4984,65.4984,2400.0
2012-10-05 11:40:00,81.03,81.03,80.95,80.95,2600.0,65.4823,65.4823,65.4176,65.4176,2600.0
2012-10-05 11:45:00,80.97,81.0,80.97,81.0,1200.0,65.4338,65.458,65.4338,65.458,1200.0
2012-10-05 11:50:00,81.01,81.01,80.99,81.0,1400.0,65.4661,65.4661,65.4499,65.458,1400.0
2012-10-05 11:55:00,81.03,81.03,81.0,81.0,1800.0,65.4823,65.4823,65.458,65.458,1800.0
2012-10-05 12:00:00,81.02,81.03,80.98,80.98,1100.0,65.4742,65.4823,65.4418,65.4418,1100.0
2012-10-05 12:05:00,80.99,80.99,80.94,80.95,3500.0,65.4499,65.4499,65.4095,65.4176,3500.0
2012-10-05 12:10:00,80.97,80.99,80.97,80.99,500.0,65.4338,65.4499,65.4338,65.4499,500.0
2012-10-05 12:15:00,81.03,81.04,81.02,81.02,900.0,65.4823,65.4903,65.4742,65.4742,900.0
2012-10-05 12:20:00,80.99,81.0,80.97,80.98,1700.0,65.4499,65.458,65.4338,65.4418,1700.0
2012-10-05 12:25:00,81.0,81.01,80.99,81.0,1300.0,65.458,65.4661,65.4499,65.458,1300.0
2012-10-05 12:30:00,81.01,81.05,81.0,81.05,5200.0,65.4661,65.4984,65.458,65.4984,5200.0
2012-10-05 12:35:00,81.05,81.06,81.04,81.04,3400.0,65.4984,65.5065,65.4903,65.4903,3400.0
2012-10-05 12:40:00,81.05,81.07,81.05,81.07,2100.0,65.4984,65.5146,65.4984,65.5146,2100.0
2012-10-05 12:45:00,81.05,81.06,80.99,80.99,3700.0,65.4984,65.5065,65.4499,65.4499,3700.0
2012-10-05 12:50:00,81.0,81.0,80.97,80.99,800.0,65.458,65.458,65.4338,65.4499,800.0
2012-10-05 12:55:00,81.02,81.03,81.02,81.03,5700.0,65.4742,65.4823,65.4742,65.4823,5700.0
2012-10-05 13:00:00,81.03,81.04,81.03,81.03,800.0,65.4823,65.4903,65.4823,65.4823,800.0
2012-10-05 13:05:00,81.03,81.05,81.03,81.03,1000.0,65.4823,65.4984,65.4823,65.4823,1000.0
2012-10-05 13:10:00,81.04,81.05,81.0,81.0,6100.0,65.4903,65.4984,65.458,65.458,6100.0
2012-10-05 13:15:00,81.02,81.04,81.02,81.04,3700.0,65.4742,65.4903,65.4742,65.4903,3700.0
2012-10-05 13:20:00,81.02,81.02,81.01,81.01,1000.0,65.4742,65.4742,65.4661,65.4661,1000.0
2012-10-05 13:25:00,81.0,81.0,80.91,80.91,2800.0,65.458,65.458,65.3853,65.3853,2800.0
2012-10-05 13:30:00,80.9,80.92,80.88,80.9,4500.0,65.3772,65.3934,65.361,65.3772,4500.0
2012-10-05 13:35:00,80.9,80.93,80.9,80.93,1500.0,65.3772,65.4014,65.3772,65.4014,1500.0
2012-10-05 13:40:00,80.93,80.93,80.92,80.93,1400.0,65.4014,65.4014,65.3934,65.4014,1400.0
2012-10-05 13:45:00,80.91,80.91,80.85,80.86,2000.0,65.3853,65.3853,65.3368,65.3449,2000.0
2012-10-05 13:50:00,80.85,80.87,80.85,80.87,1000.0,65.3368,65.353,65.3368,65.353,1000.0
2012-10-05 13:55:00,80.89,80.89,80.88,80.88,800.0,65.3691,65.3691,65.361,65.361,800.0
2012-10-05 14:00:00,80.87,80.89,80.86,80.87,2500.0,65.353,65.3691,65.3449,65.353,2500.0
2012-10-05 14:05:00,80.86,80.86,80.83,80.84,1500.0,65.3449,65.3449,65.3206,65.3287,1500.0
2012-10-05 14:10:00,80.83,80.87,80.8,80.87,2000.0,65.3206,65.353,65.2964,65.353,2000.0
2012-10-05 14:15:00,80.88,80.9,80.87,80.9,2500.0,65.361,65.3772,65.353,65.3772,2500.0
2012-10-05 14:20:00,80.89,80.91,80.87,80.87,76800.0,65.3691,65.3853,65.353,65.353,76800.0
2012-10-05 14:25:00,80.87,80.87,80.84,80.85,1800.0,65.353,65.353,65.3287,65.3368,1800.0
2012-10-05 14:30:00,80.83,80.83,80.82,80.82,1200.0,65.3206,65.3206,65.3125,65.3125,1200.0
2012-10-05 14:35:00,80.83,80.83,80.8,80.8,800.0,65.3206,65.3206,65.2964,65.2964,800.0
2012-10-05 14:40:00,80.79,80.81,80.77,80.81,900.0,65.2883,65.3045,65.2721,65.3045,900.0
2012-10-05 14:45:00,80.81,80.82,80.79,80.79,900.0,65.3045,65.3125,65.2883,65.2883,900.0
2012-10-05 14:50:00,80.8,80.8,80.65,80.65,3300.0,65.2964,65.2964,65.1752,65.1752,3300.0
2012-10-05 14:55:00,80.65,80.65,80.59,80.59,4300.0,65.1752,65.1752,65.1267,65.1267,4300.0
2012-10-05 15:00:00,80.61,80.67,80.6,80.66,3300.0,65.1428,65.1913,65.1348,65.1832,3300.0
2012-10-05 15:05:00,80.66,80.66,80.58,80.62,2200.0,65.1832,65.1832,65.1186,65.1509,2200.0
2012-10-05 15:10:00,80.52,80.57,80.52,80.57,2600.0,65.0701,65.1105,65.0701,65.1105,2600.0
2012-10-05 15:15:00,80.59,80.64,80.58,80.64,6600.0,65.1267,65.1671,65.1186,65.1671,6600.0
2012-10-05 15:20:00,80.62,80.68,80.61,80.68,2300.0,65.1509,65.1994,65.1428,65.1994,2300.0
2012-10-05 15:25:00,80.66,80.67,80.65,80.67,2800.0,65.1832,65.1913,65.1752,65.1913,2800.0
2012-10-05 15:30:00,80.64,80.64,80.53,80.54,7800.0,65.1671,65.1671,65.0782,65.0863,7800.0
2012-10-05 15:35:00,80.52,80.52,80.46,80.46,3100.0,65.0701,65.0701,65.0216,65.0216,3100.0
2012-10-05 15:40:00,80.47,80.55,80.47,80.52,1700.0,65.0297,65.0944,65.0297,65.0701,1700.0
2012-10-05 15:45:00,80.54,80.64,80.54,80.63,2000.0,65.0863,65.1671,65.0863,65.159,2000.0
2012-10-05 15:50:00,80.62,80.62,80.55,80.59,1400.0,65.1509,65.1509,65.0944,65.1267,1400.0
2012-10-05 15:55:00,80.63,80.68,80.6,80.68,26600.0,65.159,65.1994,65.1348,65.1994,26600.0
2012-10-08 09:30:00,80.43,80.43,80.28,80.3,8100.0,64.9974,64.9974,64.8762,64.8923,8100.0
2012-10-08 09:35:00,80.32,80.35,80.27,80.27,10100.0,64.9085,64.9327,64.8681,64.8681,10100.0
2012-10-08 09:40:00,80.3,80.4,80.3,80.4,4300.0,64.8923,64.9731,64.8923,64.9731,4300.0
2012-10-08 09:45:00,80.38,80.38,80.32,80.34,11700.0,64.957,64.957,64.9085,64.9246,11700.0
2012-10-08 09:50:00,80.32,80.4,80.32,80.4,3100.0,64.9085,64.9731,64.9085,64.9731,3100.0
2012-10-08 09:55:00,80.39,80.39,80.36,80.39,1500.0,64.9651,64.9651,64.9408,64.9651,1500.0
2012-10-08 10:00:00,80.39,80.47,80.39,80.42,1900.0,64.9651,65.0297,64.9651,64.9893,1900.0
2012-10-08 10:05:00,80.43,80.43,80.39,80.41,1000.0,64.9974,64.9974,64.9651,64.9812,1000.0
2012-10-08 10:10:00,80.43,80.47,80.41,80.44,1800.0,64.9974,65.0297,64.9812,65.0055,1800.0
2012-10-08 10:15:00,80.43,80.43,80.4,80.42,2600.0,64.9974,64.9974,64.9731,64.9893,2600.0
2012-10-08 10:20:00,80.36,80.36,80.36,80.36,100.0,64.9408,64.9408,64.9408,64.9408,100.0
2012-10-08 10:25:00,80.34,80.34,80.31,80.32,1400.0,64.9246,64.9246,64.9004,64.9085,1400.0
2012-10-08 10:30:00,80.34,80.34,80.34,80.34,600.0,64.9246,64.9246,64.9246,64.9246,600.0
2012-10-08 10:35:00,80.36,80.39,80.36,80.36,1400.0,64.9408,64.9651,64.9408,64.9408,1400.0
2012-10-08 10:40:00,80.41,80.51,80.41,80.49,2100.0,64.9812,65.062,64.9812,65.0459,2100.0
2012-10-08 10:45:00,80.44,80.45,80.44,80.45,400.0,65.0055,65.0135,65.0055,65.0135,400.0
2012-10-08 10:50:00,80.46,80.46,80.46,80.46,100.0,65.0216,65.0216,65.0216,65.0216,100.0
2012-10-08 10:55:00,80.45,80.46,80.43,80.43,700.0,65.0135,65.0216,64.9974,64.9974,700.0
2012-10-08 11:00:00,80.43,80.46,80.43,80.44,3700.0,64.9974,65.0216,64.9974,65.0055,3700.0
2012-10-08 11:05:00,80.42,80.42,80.38,80.39,3200.0,64.9893,64.9893,64.957,64.9651,3200.0
2012-10-08 11:10:00,80.35,80.4,80.35,80.37,2900.0,64.9327,64.9731,64.9327,64.9489,2900.0
2012-10-08 11:15:00,80.36,80.39,80.32,80.32,700.0,64.9408,64.9651,64.9085,64.9085,700.0
2012-10-08 11:20:00,80.34,80.35,80.32,80.34,2400.0,64.9246,64.9327,64.9085,64.9246,2400.0
2012-10-08 11:25:00,80.32,80.32,80.32,80.32,300.0,64.9085,64.9085,64.9085,64.9085,300.0
2012-10-08 11:30:00,80.34,80.34,80.32,80.33,2100.0,64.9246,64.9246,64.9085,64.9166,2100.0
2012-10-08 11:35:00,80.29,80.3,80.29,80.3,300.0,64.8842,64.8923,64.8842,64.8923,300.0
2012-10-08 11:40:00,80.27,80.3,80.27,80.29,2400.0,64.8681,64.8923,64.8681,64.8842,2400.0
2012-10-08 11:45:00,80.29,80.3,80.27,80.3,1400.0,64.8842,64.8923,64.8681,64.8923,1400.0
2012-10-08 11:50:00,80.25,80.29,80.25,80.29,2200.0,64.8519,64.8842,64.8519,64.8842,2200.0
2012-10-08 11:55:00,80.3,80.33,80.3,80.33,4500.0,64.8923,64.9166,64.8923,64.9166,4500.0
2012-10-08 12:00:00,80.31,80.32,80.3,80.3,3000.0,64.9004,64.9085,64.8923,64.8923,3000.0
2012-10-08 12:05:00,80.33,80.33,80.33,80.33,100.0,64.9166,64.9166,64.9166,64.9166,100.0
2012-10-08 12:10:00,80.31,80.37,80.31,80.36,2400.0,64.9004,64.9489,64.9004,64.9408,2400.0
2012-10-08 12:15:00,80.37,80.37,80.33,80.37,5600.0,64.9489,64.9489,64.9166,64.9489,5600.0
2012-10-08 12:20:00,80.35,80.35,80.35,80.35,200.0,64.9327,64.9327,64.9327,64.9327,200.0
2012-10-08 12:25:00,80.31,80.35,80.31,80.35,200.0,64.9004,64.9327,64.9004,64.9327,200.0
2012-10-08 12:30:00,80.35,80.36,80.35,80.36,700.0,64.9327,64.9408,64.9327,64.9408,700.0
2012-10-08 12:35:00,80.33,80.34,80.33,80.34,1600.0,64.9166,64.9246,64.9166,64.9246,1600.0
2012-10-08 12:40:00,80.36,80.36,80.34,80.35,700.0,64.9408,64.9408,64.9246,64.9327,700.0
2012-10-08 12:45:00,80.35,80.35,80.35,80.35,0.0,64.9327,64.9327,64.9327,64.9327,0.0
2012-10-08 12:50:00,80.33,80.34,80.32,80.32,1600.0,64.9166,64.9246,64.9085,64.9085,1600.0
2012-10-08 12:55:00,80.34,80.41,80.34,80.41,2500.0,64.9246,64.9812,64.9246,64.9812,2500.0
2012-10-08 13:00:00,80.4,80.44,80.37,80.37,2500.0,64.9731,65.0055,64.9489,64.9489,2500.0
2012-10-08 13:05:00,80.37,80.37,80.35,80.35,1100.0,64.9489,64.9489,64.9327,64.9327,1100.0
2012-10-08 13:10:00,80.36,80.36,80.35,80.35,300.0,64.9408,64.9408,64.9327,64.9327,300.0
2012-10-08 13:15:00,80.37,80.41,80.37,80.41,1800.0,64.9489,64.9812,64.9489,64.9812,1800.0
2012-10-08 13:20:00,80.41,80.41,80.41,80.41,0.0,64.9812,64.9812,64.9812,64.9812,0.0
2012-10-08 13:25:00,80.38,80.39,80.37,80.39,1600.0,64.957,64.9651,64.9489,64.9651,1600.0
2012-10-08 13:30:00,80.37,80.43,80.37,80.43,2000.0,64.9489,64.9974,64.9489,64.9974,2000.0
2012-10-08 13:35:00,80.42,80.43,80.39,80.39,1400.0,64.9893,64.9974,64.9651,64.9651,1400.0
2012-10-08 13:40:00,80.4,80.43,80.4,80.41,1000.0,64.9731,64.9974,64.9731,64.9812,1000.0
2012-10-08 13:45:00,80.39,80.4,80.38,80.38,1000.0,64.9651,64.9731,64.957,64.957,1000.0
2012-10-08 13:50:00,80.37,80.38,80.37,80.38,400.0,64.9489,64.957,64.9489,64.957,400.0
2012-10-08 13:55:00,80.35,80.38,80.35,80.38,1200.0,64.9327,64.957,64.9327,64.957,1200.0
2012-10-08 14:00:00,80.37,80.4,80.37,80.4,700.0,64.9489,64.9731,64.9489,64.9731,700.0
2012-10-08 14:05:00,80.36,80.36,80.36,80.36,700.0,64.9408,64.9408,64.9408,64.9408,700.0
2012-10-08 14:10:00,80.37,80.37,80.36,80.37,1100.0,64.9489,64.9489,64.9408,64.9489,1100.0
2012-10-08 14:15:00,80.37,80.4,80.36,80.4,6600.0,64.9489,64.9731,64.9408,64.9731,6600.0
2012-10-08 14:20:00,80.41,80.42,80.4,80.4,6400.0,64.9812,64.9893,64.9731,64.9731,6400.0
2012-10-08 14:25:00,80.4,80.4,80.39,80.39,200.0,64.9731,64.9731,64.9651,64.9651,200.0
2012-10-08 14:30:00,80.38,80.41,80.37,80.38,2400.0,64.957,64.9812,64.9489,64.957,2400.0
2012-10-08 14:35:00,80.4,80.4,80.4,80.4,600.0,64.9731,64.9731,64.9731,64.9731,600.0
2012-10-08 14:40:00,80.36,80.37,80.36,80.36,6100.0,64.9408,64.9489,64.9408,64.9408,6100.0
2012-10-08 14:45:00,80.35,80.37,80.35,80.37,400.0,64.9327,64.9489,64.9327,64.9489,400.0
2012-10-08 14:50:00,80.36,80.36,80.36,80.36,500.0,64.9408,64.9408,64.9408,64.9408,500.0
2012-10-08 14:55:00,80.36,80.38,80.36,80.37,1600.0,64.9408,64.957,64.9408,64.9489,1600.0
2012-10-08 15:00:00,80.39,80.46,80.39,80.46,4300.0,64.9651,65.0216,64.9651,65.0216,4300.0
2012-10-08 15:05:00,80.46,80.46,80.44,80.44,500.0,65.0216,65.0216,65.0055,65.0055,500.0
2012-10-08 15:10:00,80.44,80.48,80.44,80.48,2200.0,65.0055,65.0378,65.0055,65.0378,2200.0
2012-10-08 15:15:00,80.49,80.53,80.48,80.48,2200.0,65.0459,65.0782,65.0378,65.0378,2200.0
2012-10-08 15:20:00,80.48,80.5,80.46,80.46,6800.0,65.0378,65.0539,65.0216,65.0216,6800.0
2012-10-08 15:25:00,80.47,80.47,80.44,80.46,1600.0,65.0297,65.0297,65.0055,65.0216,1600.0
2012-10-08 15:30:00,80.47,80.48,80.46,80.48,1000.0,65.0297,65.0378,65.0216,65.0378,1000.0
2012-10-08 15:35:00,80.47,80.47,80.45,80.45,300.0,65.0297,65.0297,65.0135,65.0135,300.0
2012-10-08 15:40:00,80.4,80.41,80.4,80.41,200.0,64.9731,64.9812,64.9731,64.9812,200.0
2012-10-08 15:45:00,80.41,80.44,80.4,80.43,1400.0,64.9812,65.0055,64.9731,64.9974,1400.0
2012-10-08 15:50:00,80.42,80.44,80.42,80.44,2300.0,64.9893,65.0055,64.9893,65.0055,2300.0
2012-10-08 15:55:00,80.42,80.44,80.41,80.41,8600.0,64.9893,65.0055,64.9812,64.9812,8600.0
2012-10-09 09:30:00,80.36,80.36,80.25,80.26,6000.0,64.9408,64.9408,64.8519,64.86,6000.0
2012-10-09 09:35:00,80.29,80.33,80.28,80.33,3100.0,64.8842,64.9166,64.8762,64.9166,3100.0
2012-10-09 09:40:00,80.31,80.41,80.31,80.41,1500.0,64.9004,64.9812,64.9004,64.9812,1500.0
2012-10-09 09:45:00,80.36,80.36,80.2,80.22,6900.0,64.9408,64.9408,64.8115,64.8277,6900.0
2012-10-09 09:50:00,80.22,80.26,80.21,80.21,3600.0,64.8277,64.86,64.8196,64.8196,3600.0
2012-10-09 09:55:00,80.23,80.24,80.22,80.24,1300.0,64.8358,64.8438,64.8277,64.8438,1300.0
2012-10-09 10:00:00,80.27,80.34,80.25,80.29,2300.0,64.8681,64.9246,64.8519,64.8842,2300.0
2012-10-09 10:05:00,80.29,80.29,80.25,80.27,2100.0,64.8842,64.8842,64.8519,64.8681,2100.0
2012-10-09 10:10:00,80.26,80.27,80.26,80.27,1300.0,64.86,64.8681,64.86,64.8681,1300.0
2012-10-09 10:15:00,80.28,80.38,80.28,80.3,1000.0,64.8762,64.957,64.8762,64.8923,1000.0
2012-10-09 10:20:00,80.33,80.35,80.3,80.3,2700.0,64.9166,64.9327,64.8923,64.8923,2700.0
2012-10-09 10:25:00,80.29,80.29,80.25,80.25,1300.0,64.8842,64.8842,64.8519,64.8519,1300.0
2012-10-09 10:30:00,80.23,80.31,80.23,80.31,3400.0,64.8358,64.9004,64.8358,64.9004,3400.0
2012-10-09 10:35:00,80.26,80.26,80.15,80.15,4400.0,64.86,64.86,64.7711,64.7711,4400.0
2012-10-09 10:40:00,80.19,80.19,79.7,80.12,900.0,64.8034,64.8034,64.4074,64.7469,900.0
2012-10-09 10:45:00,80.13,80.14,79.96,79.96,5400.0,64.7549,64.763,64.6176,64.6176,5400.0
2012-10-09 10:50:00,79.87,80.34,79.85,80.34,4500.0,64.5448,64.9246,64.5287,64.9246,4500.0
2012-10-09 10:55:00,79.89,79.89,79.79,79.83,3900.0,64.561,64.561,64.4802,64.5125,3900.0
2012-10-09 11:00:00,79.83,79.85,79.72,79.79,6700.0,64.5125,64.5287,64.4236,64.4802,6700.0
2012-10-09 11:05:00,79.82,79.84,79.81,79.84,11400.0,64.5044,64.5206,64.4963,64.5206,11400.0
2012-10-09 11:10:00,79.83,79.83,79.79,79.79,2300.0,64.5125,64.5125,64.4802,64.4802,2300.0
2012-10-09 11:15:00,79.76,79.78,79.69,79.7,9900.0,64.4559,64.4721,64.3994,64.4074,9900.0
2012-10-09 11:20:00,79.73,79.75,79.71,79.75,4100.0,64.4317,64.4479,64.4155,64.4479,4100.0
2012-10-09 11:25:00,79.78,79.78,79.71,79.71,4300.0,64.4721,64.4721,64.4155,64.4155,4300.0
2012-10-09 11:30:00,79.7,79.77,79.67,79.77,4700.0,64.4074,64.464,64.3832,64.464,4700.0
2012-10-09 11:35:00,79.79,79.79,79.74,79.74,10500.0,64.4802,64.4802,64.4398,64.4398,10500.0
2012-10-09 11:40:00,79.74,79.75,79.7,79.73,8100.0,64.4398,64.4479,64.4074,64.4317,8100.0
2012-10-09 11:45:00,79.67,79.69,79.62,79.68,17700.0,64.3832,64.3994,64.3428,64.3913,17700.0
2012-10-09 11:50:00,79.67,79.72,79.67,79.72,6000.0,64.3832,64.4236,64.3832,64.4236,6000.0
2012-10-09 11:55:00,79.71,79.71,79.68,79.71,3600.0,64.4155,64.4155,64.3913,64.4155,3600.0
2012-10-09 12:00:00,79.74,79.75,79.74,79.75,900.0,64.4398,64.4479,64.4398,64.4479,900.0
2012-10-09 12:05:00,79.74,79.74,79.73,79.73,600.0,64.4398,64.4398,64.4317,64.4317,600.0
2012-10-09 12:10:00,79.76,79.79,79.76,79.79,1000.0,64.4559,64.4802,64.4559,64.4802,1000.0
2012-10-09 12:15:00,79.86,79.86,79.8,79.81,2600.0,64.5367,64.5367,64.4883,64.4963,2600.0
2012-10-09 12:20:00,79.8,79.8,79.8,79.8,400.0,64.4883,64.4883,64.4883,64.4883,400.0
2012-10-09 12:25:00,79.79,79.8,79.78,79.78,300.0,64.4802,64.4883,64.4721,64.4721,300.0
2012-10-09 12:30:00,79.75,79.75,79.72,79.72,300.0,64.4479,64.4479,64.4236,64.4236,300.0
2012-10-09 12:35:00,79.71,79.75,79.71,79.75,600.0,64.4155,64.4479,64.4155,64.4479,600.0
2012-10-09 12:40:00,79.75,79.75,79.74,79.74,3500.0,64.4479,64.4479,64.4398,64.4398,3500.0
2012-10-09 12:45:00,79.73,79.73,79.7,79.71,2000.0,64.4317,64.4317,64.4074,64.4155,2000.0
2012-10-09 12:50:00,79.68,79.69,79.66,79.69,4900.0,64.3913,64.3994,64.3751,64.3994,4900.0
2012-10-09 12:55:00,79.69,79.69,79.68,79.68,700.0,64.3994,64.3994,64.3913,64.3913,700.0
2012-10-09 13:00:00,79.68,79.77,79.67,79.77,1000.0,64.3913,64.464,64.3832,64.464,1000.0
2012-10-09 13:05:00,79.77,79.77,79.77,79.77,0.0,64.464,64.464,64.464,64.464,0.0
2012-10-09 13:10:00,79.76,79.78,79.75,79.78,18800.0,64.4559,64.4721,64.4479,64.4721,18800.0
2012-10-09 13:15:00,79.8,79.8,79.75,79.79,8400.0,64.4883,64.4883,64.4479,64.4802,8400.0
2012-10-09 13:20:00,79.75,79.77,79.75,79.77,400.0,64.4479,64.464,64.4479,64.464,400.0
2012-10-09 13:25:00,79.8,79.8,79.76,79.77,1600.0,64.4883,64.4883,64.4559,64.464,1600.0
2012-10-09 13:30:00,79.77,79.79,79.77,79.79,1600.0,64.464,64.4802,64.464,64.4802,1600.0
2012-10-09 13:35:00,79.78,79.83,79.77,79.82,800.0,64.4721,64.5125,64.464,64.5044,800.0
2012-10-09 13:40:00,79.81,79.81,79.81,79.81,100.0,64.4963,64.4963,64.4963,64.4963,100.0
2012-10-09 13:45:00,79.82,79.84,79.8,79.8,4600.0,64.5044,64.5206,64.4883,64.4883,4600.0
2012-10-09 13:50:00,79.81,79.88,79.8,79.83,13000.0,64.4963,64.5529,64.4883,64.5125,13000.0
2012-10-09 13:55:00,79.82,79.84,79.77,79.77,11700.0,64.5044,64.5206,64.464,64.464,11700.0
2012-10-09 14:00:00,79.78,79.83,79.77,79.79,4000.0,64.4721,64.5125,64.464,64.4802,4000.0
2012-10-09 14:05:00,79.78,79.81,79.77,79.81,5500.0,64.4721,64.4963,64.464,64.4963,5500.0
2012-10-09 14:10:00,79.81,79.83,79.77,79.79,13100.0,64.4963,64.5125,64.464,64.4802,13100.0
2012-10-09 14:15:00,79.79,79.82,79.75,79.82,6300.0,64.4802,64.5044,64.4479,64.5044,6300.0
2012-10-09 14:20:00,79.85,79.89,79.84,79.85,3800.0,64.5287,64.561,64.5206,64.5287,3800.0
2012-10-09 14:25:00,79.86,79.87,79.83,79.83,15700.0,64.5367,64.5448,64.5125,64.5125,15700.0
2012-10-09 14:30:00,79.83,79.84,79.83,79.83,1700.0,64.5125,64.5206,64.5125,64.5125,1700.0
2012-10-09 14:35:00,79.83,79.85,79.82,79.82,1100.0,64.5125,64.5287,64.5044,64.5044,1100.0
2012-10-09 14:40:00,79.78,79.81,79.72,79.78,7000.0,64.4721,64.4963,64.4236,64.4721,7000.0
2012-10-09 14:45:00,79.79,79.85,79.78,79.84,2200.0,64.4802,64.5287,64.4721,64.5206,2200.0
2012-10-09 14:50:00,79.81,79.85,79.81,79.85,8400.0,64.4963,64.5287,64.4963,64.5287,8400.0
2012-10-09 14:55:00,79.85,79.87,79.83,79.87,6800.0,64.5287,64.5448,64.5125,64.5448,6800.0
2012-10-09 15:00:00,79.89,79.92,79.85,79.86,9200.0,64.561,64.5852,64.5287,64.5367,9200.0
2012-10-09 15:05:00,79.85,79.85,79.82,79.83,1800.0,64.5287,64.5287,64.5044,64.5125,1800.0
2012-10-09 15:10:00,79.81,79.81,79.76,79.77,3500.0,64.4963,64.4963,64.4559,64.464,3500.0
2012-10-09 15:15:00,79.8,79.81,79.77,79.77,1100.0,64.4883,64.4963,64.464,64.464,1100.0
2012-10-09 15:20:00,79.74,79.74,79.66,79.71,13400.0,64.4398,64.4398,64.3751,64.4155,13400.0
2012-10-09 15:25:00,79.69,79.69,79.65,79.66,2500.0,64.3994,64.3994,64.367,64.3751,2500.0
2012-10-09 15:30:00,79.67,79.67,79.59,79.64,4900.0,64.3832,64.3832,64.3186,64.359,4900.0
2012-10-09 15:35:00,79.64,79.67,79.64,79.65,2900.0,64.359,64.3832,64.359,64.367,2900.0
2012-10-09 15:40:00,79.63,79.73,79.63,79.68,2300.0,64.3509,64.4317,64.3509,64.3913,2300.0
2012-10-09 15:45:00,79.67,79.72,79.66,79.69,4500.0,64.3832,64.4236,64.3751,64.3994,4500.0
2012-10-09 15:50:00,79.66,79.66,79.59,79.6,6600.0,64.3751,64.3751,64.3186,64.3266,6600.0
2012-10-09 15:55:00,79.58,79.61,79.58,79.6,2300.0,64.3105,64.3347,64.3105,64.3266,2300.0
2012-10-10 09:30:00,79.6,79.62,79.55,79.61,5500.0,64.3266,64.3428,64.2862,64.3347,5500.0
2012-10-10 09:35:00,79.57,79.6,79.48,79.49,7100.0,64.3024,64.3266,64.2297,64.2377,7100.0
2012-10-10 09:40:00,79.49,79.49,79.42,79.47,12100.0,64.2377,64.2377,64.1812,64.2216,12100.0
2012-10-10 09:45:00,79.43,79.52,79.43,79.5,5600.0,64.1893,64.262,64.1893,64.2458,5600.0
2012-10-10 09:50:00,79.54,79.54,79.48,79.48,5500.0,64.2781,64.2781,64.2297,64.2297,5500.0
2012-10-10 09:55:00,79.38,79.45,79.38,79.45,3100.0,64.1488,64.2054,64.1488,64.2054,3100.0
2012-10-10 10:00:00,79.47,79.53,79.47,79.53,5000.0,64.2216,64.2701,64.2216,64.2701,5000.0
2012-10-10 10:05:00,79.55,79.55,79.45,79.5,4800.0,64.2862,64.2862,64.2054,64.2458,4800.0
2012-10-10 10:10:00,79.54,79.56,79.49,79.51,7100.0,64.2781,64.2943,64.2377,64.2539,7100.0
2012-10-10 10:15:00,79.5,79.52,79.46,79.5,9800.0,64.2458,64.262,64.2135,64.2458,9800.0
2012-10-10 10:20:00,79.49,79.55,79.49,79.52,4700.0,64.2377,64.2862,64.2377,64.262,4700.0
2012-10-10 10:25:00,79.55,79.63,79.55,79.63,5300.0,64.2862,64.3509,64.2862,64.3509,5300.0
2012-10-10 10:30:00,79.65,79.65,79.61,79.62,3900.0,64.367,64.367,64.3347,64.3428,3900.0
2012-10-10 10:35:00,79.61,79.63,79.57,79.59,7100.0,64.3347,64.3509,64.3024,64.3186,7100.0
2012-10-10 10:40:00,79.59,79.59,79.51,79.52,10600.0,64.3186,64.3186,64.2539,64.262,10600.0
2012-10-10 10:45:00,79.5,79.52,79.48,79.5,2500.0,64.2458,64.262,64.2297,64.2458,2500.0
2012-10-10 10:50:00,79.52,79.54,79.51,79.52,3900.0,64.262,64.2781,64.2539,64.262,3900.0
2012-10-10 10:55:00,79.57,79.57,79.56,79.56,4100.0,64.3024,64.3024,64.2943,64.2943,4100.0
2012-10-10 11:00:00,79.52,79.52,79.49,79.51,700.0,64.262,64.262,64.2377,64.2539,700.0
2012-10-10 11:05:00,79.51,79.56,79.51,79.56,500.0,64.2539,64.2943,64.2539,64.2943,500.0
2012-10-10 11:10:00,79.56,79.56,79.52,79.52,4900.0,64.2943,64.2943,64.262,64.262,4900.0
2012-10-10 11:15:00,79.51,79.53,79.45,79.45,4300.0,64.2539,64.2701,64.2054,64.2054,4300.0
2012-10-10 11:20:00,79.49,79.51,79.48,79.48,4900.0,64.2377,64.2539,64.2297,64.2297,4900.0
2012-10-10 11:25:00,79.47,79.49,79.43,79.47,15300.0,64.2216,64.2377,64.1893,64.2216,15300.0
2012-10-10 11:30:00,79.45,79.47,79.43,79.43,6400.0,64.2054,64.2216,64.1893,64.1893,6400.0
2012-10-10 11:35:00,79.39,79.4,79.34,79.36,7600.0,64.1569,64.165,64.1165,64.1327,7600.0
2012-10-10 11:40:00,79.35,79.42,79.35,79.4,12000.0,64.1246,64.1812,64.1246,64.165,12000.0
2012-10-10 11:45:00,79.4,79.4,79.36,79.39,11700.0,64.165,64.165,64.1327,64.1569,11700.0
2012-10-10 11:50:00,79.36,79.37,79.23,79.24,13300.0,64.1327,64.1408,64.0276,64.0357,13300.0
2012-10-10 11:55:00,79.27,79.32,79.26,79.3,11300.0,64.06,64.1004,64.0519,64.0842,11300.0
2012-10-10 12:00:00,79.3,79.34,79.3,79.34,8100.0,64.0842,64.1165,64.0842,64.1165,8100.0
2012-10-10 12:05:00,79.32,79.33,79.3,79.33,3300.0,64.1004,64.1084,64.0842,64.1084,3300.0
2012-10-10 12:10:00,79.34,79.38,79.34,79.37,7100.0,64.1165,64.1488,64.1165,64.1408,7100.0
2012-10-10 12:15:00,79.35,79.35,79.26,79.28,34900.0,64.1246,64.1246,64.0519,64.068,34900.0
2012-10-10 12:20:00,79.28,79.3,79.24,79.3,6600.0,64.068,64.0842,64.0357,64.0842,6600.0
2012-10-10 12:25:00,79.29,79.3,79.27,79.3,1000.0,64.0761,64.0842,64.06,64.0842,1000.0
2012-10-10 12:30:00,79.3,79.3,79.24,79.24,3300.0,64.0842,64.0842,64.0357,64.0357,3300.0
2012-10-10 12:35:00,79.24,79.24,79.14,79.2,39200.0,64.0357,64.0357,63.9549,64.0034,39200.0
2012-10-10 12:40:00,79.19,79.19,79.19,79.19,1200.0,63.9953,63.9953,63.9953,63.9953,1200.0
2012-10-10 12:45:00,79.16,79.16,79.13,79.15,3000.0,63.9711,63.9711,63.9468,63.963,3000.0
2012-10-10 12:50:00,79.16,79.17,79.09,79.12,28900.0,63.9711,63.9791,63.9145,63.9387,28900.0
2012-10-10 12:55:00,79.09,79.09,79.04,79.04,11600.0,63.9145,63.9145,63.8741,63.8741,11600.0
2012-10-10 13:00:00,79.06,79.07,79.01,79.04,13800.0,63.8902,63.8983,63.8498,63.8741,13800.0
2012-10-10 13:05:00,79.03,79.09,79.03,79.08,19500.0,63.866,63.9145,63.866,63.9064,19500.0
2012-10-10 13:10:00,79.09,79.13,79.08,79.09,6500.0,63.9145,63.9468,63.9064,63.9145,6500.0
2012-10-10 13:15:00,79.13,79.16,79.12,79.14,3400.0,63.9468,63.9711,63.9387,63.9549,3400.0
2012-10-10 13:20:00,79.15,79.15,79.13,79.14,2100.0,63.963,63.963,63.9468,63.9549,2100.0
2012-10-10 13:25:00,79.14,79.16,79.13,79.15,4200.0,63.9549,63.9711,63.9468,63.963,4200.0
2012-10-10 13:30:00,79.13,79.16,79.11,79.16,7600.0,63.9468,63.9711,63.9307,63.9711,7600.0
2012-10-10 13:35:00,79.17,79.2,79.15,79.15,1900.0,63.9791,64.0034,63.963,63.963,1900.0
2012-10-10 13:40:00,79.17,79.17,79.08,79.09,8000.0,63.9791,63.9791,63.9064,63.9145,8000.0
2012-10-10 13:45:00,79.06,79.12,79.06,79.12,2300.0,63.8902,63.9387,63.8902,63.9387,2300.0
2012-10-10 13:50:00,79.1,79.11,79.06,79.09,6300.0,63.9226,63.9307,63.8902,63.9145,6300.0
2012-10-10 13:55:00,79.08,79.09,79.06,79.09,5300.0,63.9064,63.9145,63.8902,63.9145,5300.0
2012-10-10 14:00:00,79.12,79.24,79.12,79.17,14600.0,63.9387,64.0357,63.9387,63.9791,14600.0
2012-10-10 14:05:00,79.18,79.22,79.18,79.2,4800.0,63.9872,64.0195,63.9872,64.0034,4800.0
2012-10-10 14:10:00,79.22,79.22,79.15,79.18,9000.0,64.0195,64.0195,63.963,63.9872,9000.0
2012-10-10 14:15:00,79.17,79.2,79.17,79.19,2800.0,63.9791,64.0034,63.9791,63.9953,2800.0
2012-10-10 14:20:00,79.18,79.18,79.12,79.13,3200.0,63.9872,63.9872,63.9387,63.9468,3200.0
2012-10-10 14:25:00,79.15,79.15,79.13,79.14,400.0,63.963,63.963,63.9468,63.9549,400.0
2012-10-10 14:30:00,79.16,79.18,79.14,79.18,4000.0,63.9711,63.9872,63.9549,63.9872,4000.0
2012-10-10 14:35:00,79.17,79.18,79.1,79.12,4700.0,63.9791,63.9872,63.9226,63.9387,4700.0
2012-10-10 14:40:00,79.1,79.12,79.09,79.12,12300.0,63.9226,63.9387,63.9145,63.9387,12300.0
2012-10-10 14:45:00,79.11,79.11,79.05,79.08,3500.0,63.9307,63.9307,63.8822,63.9064,3500.0
2012-10-10 14:50:00,79.1,79.13,79.09,79.13,8200.0,63.9226,63.9468,63.9145,63.9468,8200.0
2012-10-10 14:55:00,79.13,79.14,79.1,79.11,7600.0,63.9468,63.9549,63.9226,63.9307,7600.0
2012-10-10 15:00:00,79.1,79.12,79.08,79.12,2600.0,63.9226,63.9387,63.9064,63.9387,2600.0
2012-10-10 15:05:00,79.08,79.16,79.08,79.16,5700.0,63.9064,63.9711,63.9064,63.9711,5700.0
2012-10-10 15:10:00,79.17,79.21,79.16,79.19,5500.0,63.9791,64.0115,63.9711,63.9953,5500.0
2012-10-10 15:15:00,79.18,79.18,79.1,79.12,7000.0,63.9872,63.9872,63.9226,63.9387,7000.0
2012-10-10 15:20:00,79.09,79.09,79.05,79.09,2400.0,63.9145,63.9145,63.8822,63.9145,2400.0
2012-10-10 15:25:00,79.08,79.14,79.07,79.13,3300.0,63.9064,63.9549,63.8983,63.9468,3300.0
2012-10-10 15:30:00,79.1,79.13,79.08,79.09,7000.0,63.9226,63.9468,63.9064,63.9145,7000.0
2012-10-10 15:35:00,79.07,79.11,79.07,79.11,4300.0,63.8983,63.9307,63.8983,63.9307,4300.0
2012-10-10 15:40:00,79.13,79.13,79.11,79.12,800.0,63.9468,63.9468,63.9307,63.9387,800.0
2012-10-10 15:45:00,79.12,79.12,79.09,79.1,1900.0,63.9387,63.9387,63.9145,63.9226,1900.0
2012-10-10 15:50:00,79.09,79.09,79.03,79.08,2800.0,63.9145,63.9145,63.866,63.9064,2800.0
2012-10-10 15:55:00,79.07,79.14,79.03,79.12,33400.0,63.8983,63.9549,63.866,63.9387,33400.0
2012-10-11 09:30:00,79.6,79.67,79.6,79.61,39000.0,64.3266,64.3832,64.3266,64.3347,39000.0
2012-10-11 09:35:00,79.61,79.66,79.6,79.62,35500.0,64.3347,64.3751,64.3266,64.3428,35500.0
2012-10-11 09:40:00,79.62,79.66,79.6,79.6,10800.0,64.3428,64.3751,64.3266,64.3266,10800.0
2012-10-11 09:45:00,79.6,79.6,79.54,79.57,14000.0,64.3266,64.3266,64.2781,64.3024,14000.0
2012-10-11 09:50:00,79.57,79.59,79.55,79.56,8100.0,64.3024,64.3186,64.2862,64.2943,8100.0
2012-10-11 09:55:00,79.57,79.61,79.56,79.56,12100.0,64.3024,64.3347,64.2943,64.2943,12100.0
2012-10-11 10:00:00,79.58,79.64,79.57,79.58,15100.0,64.3105,64.359,64.3024,64.3105,15100.0
2012-10-11 10:05:00,79.57,79.63,79.56,79.63,3400.0,64.3024,64.3509,64.2943,64.3509,3400.0
2012-10-11 10:10:00,79.62,79.63,79.61,79.61,6200.0,64.3428,64.3509,64.3347,64.3347,6200.0
2012-10-11 10:15:00,79.66,79.69,79.64,79.64,5800.0,64.3751,64.3994,64.359,64.359,5800.0
2012-10-11 10:20:00,79.7,79.7,79.69,79.69,1200.0,64.4074,64.4074,64.3994,64.3994,1200.0
2012-10-11 10:25:00,79.69,79.69,79.65,79.66,4600.0,64.3994,64.3994,64.367,64.3751,4600.0
2012-10-11 10:30:00,79.67,79.67,79.66,79.67,3700.0,64.3832,64.3832,64.3751,64.3832,3700.0
2012-10-11 10:35:00,79.7,79.7,79.64,79.66,7900.0,64.4074,64.4074,64.359,64.3751,7900.0
2012-10-11 10:40:00,79.68,79.79,79.68,79.78,4500.0,64.3913,64.4802,64.3913,64.4721,4500.0
2012-10-11 10:45:00,79.77,79.78,79.75,79.77,3200.0,64.464,64.4721,64.4479,64.464,3200.0
2012-10-11 10:50:00,79.78,79.79,79.75,79.75,1200.0,64.4721,64.4802,64.4479,64.4479,1200.0
2012-10-11 10:55:00,79.76,79.76,79.74,79.74,1300.0,64.4559,64.4559,64.4398,64.4398,1300.0
2012-10-11 11:00:00,79.78,79.8,79.77,79.78,1300.0,64.4721,64.4883,64.464,64.4721,1300.0
2012-10-11 11:05:00,79.77,79.77,79.71,79.71,1500.0,64.464,64.464,64.4155,64.4155,1500.0
2012-10-11 11:10:00,79.69,79.7,79.67,79.7,2100.0,64.3994,64.4074,64.3832,64.4074,2100.0
2012-10-11 11:15:00,79.68,79.68,79.58,79.59,900.0,64.3913,64.3913,64.3105,64.3186,900.0
2012-10-11 11:20:00,79.58,79.59,79.58,79.59,700.0,64.3105,64.3186,64.3105,64.3186,700.0
2012-10-11 11:25:00,79.59,79.64,79.58,79.64,700.0,64.3186,64.359,64.3105,64.359,700.0
2012-10-11 11:30:00,79.59,79.59,79.59,79.59,200.0,64.3186,64.3186,64.3186,64.3186,200.0
2012-10-11 11:35:00,79.59,79.59,79.56,79.56,1200.0,64.3186,64.3186,64.2943,64.2943,1200.0
2012-10-11 11:40:00,79.55,79.55,79.49,79.5,1000.0,64.2862,64.2862,64.2377,64.2458,1000.0
2012-10-11 11:45:00,79.5,79.52,79.49,79.52,1600.0,64.2458,64.262,64.2377,64.262,1600.0
2012-10-11 11:50:00,79.5,79.5,79.41,79.44,5500.0,64.2458,64.2458,64.1731,64.1973,5500.0
2012-10-11 11:55:00,79.43,79.48,79.43,79.48,11200.0,64.1893,64.2297,64.1893,64.2297,11200.0
2012-10-11 12:00:00,79.48,79.48,79.44,79.45,1800.0,64.2297,64.2297,64.1973,64.2054,1800.0
2012-10-11 12:05:00,79.45,79.45,79.45,79.45,0.0,64.2054,64.2054,64.2054,64.2054,0.0
2012-10-11 12:10:00,79.48,79.54,79.48,79.54,12500.0,64.2297,64.2781,64.2297,64.2781,12500.0
2012-10-11 12:15:00,79.53,79.55,79.52,79.52,6000.0,64.2701,64.2862,64.262,64.262,6000.0
2012-10-11 12:20:00,79.49,79.49,79.46,79.46,1000.0,64.2377,64.2377,64.2135,64.2135,1000.0
2012-10-11 12:25:00,79.45,79.46,79.45,79.46,500.0,64.2054,64.2135,64.2054,64.2135,500.0
2012-10-11 12:30:00,79.49,79.49,79.49,79.49,100.0,64.2377,64.2377,64.2377,64.2377,100.0
2012-10-11 12:35:00,79.49,79.49,79.49,79.49,0.0,64.2377,64.2377,64.2377,64.2377,0.0
2012-10-11 12:40:00,79.48,79.48,79.43,79.44,1200.0,64.2297,64.2297,64.1893,64.1973,1200.0
2012-10-11 12:45:00,79.44,79.54,79.44,79.53,1900.0,64.1973,64.2781,64.1973,64.2701,1900.0
2012-10-11 12:50:00,79.54,79.57,79.54,79.57,800.0,64.2781,64.3024,64.2781,64.3024,800.0
2012-10-11 12:55:00,79.56,79.56,79.51,79.51,2200.0,64.2943,64.2943,64.2539,64.2539,2200.0
2012-10-11 13:00:00,79.46,79.53,79.46,79.51,1300.0,64.2135,64.2701,64.2135,64.2539,1300.0
2012-10-11 13:05:00,79.52,79.54,79.52,79.54,3700.0,64.262,64.2781,64.262,64.2781,3700.0
2012-10-11 13:10:00,79.54,79.54,79.49,79.49,1800.0,64.2781,64.2781,64.2377,64.2377,1800.0
2012-10-11 13:15:00,79.5,79.5,79.49,79.5,800.0,64.2458,64.2458,64.2377,64.2458,800.0
2012-10-11 13:20:00,79.43,79.43,79.41,79.41,600.0,64.1893,64.1893,64.1731,64.1731,600.0
2012-10-11 13:25:00,79.42,79.44,79.42,79.44,500.0,64.1812,64.1973,64.1812,64.1973,500.0
2012-10-11 13:30:00,79.42,79.42,79.37,79.38,4800.0,64.1812,64.1812,64.1408,64.1488,4800.0
2012-10-11 13:35:00,79.38,79.38,79.36,79.37,1600.0,64.1488,64.1488,64.1327,64.1408,1600.0
2012-10-11 13:40:00,79.36,79.36,79.27,79.27,1200.0,64.1327,64.1327,64.06,64.06,1200.0
2012-10-11 13:45:00,79.32,79.34,79.3,79.3,1200.0,64.1004,64.1165,64.0842,64.0842,1200.0
2012-10-11 13:50:00,79.28,79.29,79.22,79.25,4100.0,64.068,64.0761,64.0195,64.0438,4100.0
2012-10-11 13:55:00,79.25,79.31,79.25,79.29,1600.0,64.0438,64.0923,64.0438,64.0761,1600.0
2012-10-11 14:00:00,79.27,79.32,79.27,79.32,2100.0,64.06,64.1004,64.06,64.1004,2100.0
2012-10-11 14:05:00,79.3,79.31,79.26,79.27,15300.0,64.0842,64.0923,64.0519,64.06,15300.0
2012-10-11 14:10:00,79.28,79.39,79.28,79.37,3000.0,64.068,64.1569,64.068,64.1408,3000.0
2012-10-11 14:15:00,79.35,79.35,79.34,79.35,800.0,64.1246,64.1246,64.1165,64.1246,800.0
2012-10-11 14:20:00,79.34,79.36,79.3,79.35,8300.0,64.1165,64.1327,64.0842,64.1246,8300.0
2012-10-11 14:25:00,79.36,79.39,79.36,79.38,4600.0,64.1327,64.1569,64.1327,64.1488,4600.0
2012-10-11 14:30:00,79.37,79.38,79.34,79.35,3800.0,64.1408,64.1488,64.1165,64.1246,3800.0
2012-10-11 14:35:00,79.35,79.35,79.31,79.32,2700.0,64.1246,64.1246,64.0923,64.1004,2700.0
2012-10-11 14:40:00,79.33,79.33,79.27,79.28,3900.0,64.1084,64.1084,64.06,64.068,3900.0
2012-10-11 14:45:00,79.3,79.3,79.25,79.25,3000.0,64.0842,64.0842,64.0438,64.0438,3000.0
2012-10-11 14:50:00,79.26,79.32,79.26,79.29,6200.0,64.0519,64.1004,64.0519,64.0761,6200.0
2012-10-11 14:55:00,79.3,79.31,79.29,79.29,2100.0,64.0842,64.0923,64.0761,64.0761,2100.0
2012-10-11 15:00:00,79.29,79.33,79.28,79.3,33000.0,64.0761,64.1084,64.068,64.0842,33000.0
2012-10-11 15:05:00,79.3,79.31,79.26,79.26,2700.0,64.0842,64.0923,64.0519,64.0519,2700.0
2012-10-11 15:10:00,79.28,79.36,79.28,79.35,3500.0,64.068,64.1327,64.068,64.1246,3500.0
2012-10-11 15:15:00,79.35,79.36,79.32,79.32,2500.0,64.1246,64.1327,64.1004,64.1004,2500.0
2012-10-11 15:20:00,79.31,79.34,79.3,79.34,2900.0,64.0923,64.1165,64.0842,64.1165,2900.0
2012-10-11 15:25:00,79.33,79.39,79.32,79.39,4100.0,64.1084,64.1569,64.1004,64.1569,4100.0
2012-10-11 15:30:00,79.39,79.4,79.34,79.34,6600.0,64.1569,64.165,64.1165,64.1165,6600.0
2012-10-11 15:35:00,79.33,79.35,79.29,79.29,5900.0,64.1084,64.1246,64.0761,64.0761,5900.0
2012-10-11 15:40:00,79.28,79.29,79.28,79.29,4600.0,64.068,64.0761,64.068,64.0761,4600.0
2012-10-11 15:45:00,79.28,79.28,79.23,79.23,800.0,64.068,64.068,64.0276,64.0276,800.0
2012-10-11 15:50:00,79.26,79.28,79.26,79.28,3200.0,64.0519,64.068,64.0519,64.068,3200.0
2012-10-11 15:55:00,79.28,79.28,79.19,79.19,3600.0,64.068,64.068,63.9953,63.9953,3600.0
2012-10-12 09:30:00,79.23,79.26,79.18,79.26,9700.0,64.0276,64.0519,63.9872,64.0519,9700.0
2012-10-12 09:35:00,79.29,79.3,79.26,79.26,1500.0,64.0761,64.0842,64.0519,64.0519,1500.0
2012-10-12 09:40:00,79.26,79.27,79.16,79.16,2000.0,64.0519,64.06,63.9711,63.9711,2000.0
2012-10-12 09:45:00,79.14,79.22,79.14,79.22,4700.0,63.9549,64.0195,63.9549,64.0195,4700.0
2012-10-12 09:50:00,79.23,79.28,79.2,79.22,3300.0,64.0276,64.068,64.0034,64.0195,3300.0
2012-10-12 09:55:00,79.24,79.43,79.24,79.4,4100.0,64.0357,64.1893,64.0357,64.165,4100.0
2012-10-12 10:00:00,79.4,79.5,79.39,79.42,8600.0,64.165,64.2458,64.1569,64.1812,8600.0
2012-10-12 10:05:00,79.43,79.43,79.39,79.39,2600.0,64.1893,64.1893,64.1569,64.1569,2600.0
2012-10-12 10:10:00,79.38,79.41,79.34,79.41,2200.0,64.1488,64.1731,64.1165,64.1731,2200.0
2012-10-12 10:15:00,79.44,79.44,79.37,79.37,1100.0,64.1973,64.1973,64.1408,64.1408,1100.0
2012-10-12 10:20:00,79.37,79.37,79.33,79.36,2700.0,64.1408,64.1408,64.1084,64.1327,2700.0
2012-10-12 10:25:00,79.32,79.32,79.22,79.24,2600.0,64.1004,64.1004,64.0195,64.0357,2600.0
2012-10-12 10:30:00,79.22,79.24,79.22,79.23,1400.0,64.0195,64.0357,64.0195,64.0276,1400.0
2012-10-12 10:35:00,79.23,79.25,79.22,79.25,1000.0,64.0276,64.0438,64.0195,64.0438,1000.0
2012-10-12 10:40:00,79.3,79.32,79.28,79.28,3500.0,64.0842,64.1004,64.068,64.068,3500.0
2012-10-12 10:45:00,79.28,79.28,79.18,79.23,5000.0,64.068,64.068,63.9872,64.0276,5000.0
2012-10-12 10:50:00,79.23,79.24,79.17,79.23,2000.0,64.0276,64.0357,63.9791,64.0276,2000.0
2012-10-12 10:55:00,79.25,79.28,79.25,79.28,500.0,64.0438,64.068,64.0438,64.068,500.0
2012-10-12 11:00:00,79.22,79.22,79.2,79.2,1100.0,64.0195,64.0195,64.0034,64.0034,1100.0
2012-10-12 11:05:00,79.23,79.23,79.21,79.21,7400.0,64.0276,64.0276,64.0115,64.0115,7400.0
2012-10-12 11:10:00,79.19,79.2,79.02,79.03,4900.0,63.9953,64.0034,63.8579,63.866,4900.0
2012-10-12 11:15:00,79.0,79.02,79.0,79.02,400.0,63.8418,63.8579,63.8418,63.8579,400.0
2012-10-12 11:20:00,79.03,79.06,79.01,79.06,1400.0,63.866,63.8902,63.8498,63.8902,1400.0
2012-10-12 11:25:00,79.05,79.05,78.99,78.99,1700.0,63.8822,63.8822,63.8337,63.8337,1700.0
2012-10-12 11:30:00,78.96,78.96,78.82,78.87,8400.0,63.8094,63.8094,63.6963,63.7367,8400.0
2012-10-12 11:35:00,78.86,78.89,78.85,78.86,1800.0,63.7286,63.7529,63.7205,63.7286,1800.0
2012-10-12 11:40:00,78.87,78.88,78.77,78.82,7500.0,63.7367,63.7448,63.6559,63.6963,7500.0
2012-10-12 11:45:00,78.82,78.87,78.82,78.86,2300.0,63.6963,63.7367,63.6963,63.7286,2300.0
2012-10-12 11:50:00,78.82,78.9,78.82,78.9,4600.0,63.6963,63.7609,63.6963,63.7609,4600.0
2012-10-12 11:55:00,78.88,78.89,78.86,78.88,1300.0,63.7448,63.7529,63.7286,63.7448,1300.0
2012-10-12 12:00:00,78.89,78.92,78.87,78.91,2700.0,63.7529,63.7771,63.7367,63.769,2700.0
2012-10-12 12:05:00,78.9,78.96,78.9,78.94,2200.0,63.7609,63.8094,63.7609,63.7933,2200.0
2012-10-12 12:10:00,78.93,78.93,78.91,78.91,800.0,63.7852,63.7852,63.769,63.769,800.0
2012-10-12 12:15:00,78.92,78.92,78.9,78.92,300.0,63.7771,63.7771,63.7609,63.7771,300.0
2012-10-12 12:20:00,78.9,78.91,78.87,78.87,1800.0,63.7609,63.769,63.7367,63.7367,1800.0
2012-10-12 12:25:00,78.89,78.89,78.87,78.87,1800.0,63.7529,63.7529,63.7367,63.7367,1800.0
2012-10-12 12:30:00,78.87,78.93,78.87,78.93,2400.0,63.7367,63.7852,63.7367,63.7852,2400.0
2012-10-12 12:35:00,78.95,78.95,78.9,78.9,400.0,63.8014,63.8014,63.7609,63.7609,400.0
2012-10-12 12:40:00,78.9,78.9,78.87,78.87,3000.0,63.7609,63.7609,63.7367,63.7367,3000.0
2012-10-12 12:45:00,78.88,78.88,78.84,78.84,6300.0,63.7448,63.7448,63.7125,63.7125,6300.0
2012-10-12 12:50:00,78.84,78.85,78.84,78.84,1500.0,63.7125,63.7205,63.7125,63.7125,1500.0
2012-10-12 12:55:00,78.87,78.91,78.87,78.91,1700.0,63.7367,63.769,63.7367,63.769,1700.0
2012-10-12 13:00:00,78.87,78.88,78.86,78.87,2500.0,63.7367,63.7448,63.7286,63.7367,2500.0
2012-10-12 13:05:00,78.88,78.89,78.88,78.88,1000.0,63.7448,63.7529,63.7448,63.7448,1000.0
2012-10-12 13:10:00,78.86,78.86,78.82,78.82,500.0,63.7286,63.7286,63.6963,63.6963,500.0
2012-10-12 13:15:00,78.83,78.83,78.83,78.83,500.0,63.7044,63.7044,63.7044,63.7044,500.0
2012-10-12 13:20:00,78.86,78.88,78.85,78.85,1300.0,63.7286,63.7448,63.7205,63.7205,1300.0
2012-10-12 13:25:00,78.85,78.86,78.83,78.84,5900.0,63.7205,63.7286,63.7044,63.7125,5900.0
2012-10-12 13:30:00,78.84,78.88,78.84,78.87,4100.0,63.7125,63.7448,63.7125,63.7367,4100.0
2012-10-12 13:35:00,78.88,78.88,78.84,78.85,1600.0,63.7448,63.7448,63.7125,63.7205,1600.0
2012-10-12 13:40:00,78.86,78.86,78.82,78.82,1100.0,63.7286,63.7286,63.6963,63.6963,1100.0
2012-10-12 13:45:00,78.81,78.81,78.78,78.8,1300.0,63.6882,63.6882,63.664,63.6801,1300.0
2012-10-12 13:50:00,78.81,78.83,78.8,78.83,1800.0,63.6882,63.7044,63.6801,63.7044,1800.0
2012-10-12 13:55:00,78.83,78.92,78.83,78.92,2800.0,63.7044,63.7771,63.7044,63.7771,2800.0
2012-10-12 14:00:00,78.92,78.92,78.86,78.91,16800.0,63.7771,63.7771,63.7286,63.769,16800.0
2012-10-12 14:05:00,78.91,78.91,78.87,78.88,2800.0,63.769,63.769,63.7367,63.7448,2800.0
2012-10-12 14:10:00,78.9,78.92,78.89,78.9,2400.0,63.7609,63.7771,63.7529,63.7609,2400.0
2012-10-12 14:15:00,78.89,78.92,78.89,78.9,2900.0,63.7529,63.7771,63.7529,63.7609,2900.0
2012-10-12 14:20:00,78.9,78.98,78.9,78.94,2200.0,63.7609,63.8256,63.7609,63.7933,2200.0
2012-10-12 14:25:00,78.94,78.99,78.93,78.98,8500.0,63.7933,63.8337,63.7852,63.8256,8500.0
2012-10-12 14:30:00,78.98,78.98,78.95,78.97,3800.0,63.8256,63.8256,63.8014,63.8175,3800.0
2012-10-12 14:35:00,78.97,79.0,78.97,79.0,2800.0,63.8175,63.8418,63.8175,63.8418,2800.0
2012-10-12 14:40:00,78.99,78.99,78.93,78.96,3600.0,63.8337,63.8337,63.7852,63.8094,3600.0
2012-10-12 14:45:00,78.96,78.97,78.95,78.96,2100.0,63.8094,63.8175,63.8014,63.8094,2100.0
2012-10-12 14:50:00,78.97,79.06,78.97,79.02,6900.0,63.8175,63.8902,63.8175,63.8579,6900.0
2012-10-12 14:55:00,79.01,79.03,79.0,79.01,2100.0,63.8498,63.866,63.8418,63.8498,2100.0
2012-10-12 15:00:00,79.01,79.01,78.95,78.95,4400.0,63.8498,63.8498,63.8014,63.8014,4400.0
2012-10-12 15:05:00,78.91,78.96,78.9,78.95,6400.0,63.769,63.8094,63.7609,63.8014,6400.0
2012-10-12 15:10:00,78.96,78.98,78.95,78.97,8000.0,63.8094,63.8256,63.8014,63.8175,8000.0
2012-10-12 15:15:00,78.97,79.01,78.97,79.01,4200.0,63.8175,63.8498,63.8175,63.8498,4200.0
2012-10-12 15:20:00,79.01,79.03,78.96,78.96,9300.0,63.8498,63.866,63.8094,63.8094,9300.0
2012-10-12 15:25:00,78.95,79.01,78.95,78.98,4900.0,63.8014,63.8498,63.8014,63.8256,4900.0
2012-10-12 15:30:00,78.96,78.96,78.91,78.94,19800.0,63.8094,63.8094,63.769,63.7933,19800.0
2012-10-12 15:35:00,78.94,78.94,78.9,78.91,2700.0,63.7933,63.7933,63.7609,63.769,2700.0
2012-10-12 15:40:00,78.9,78.93,78.9,78.93,1900.0,63.7609,63.7852,63.7609,63.7852,1900.0
2012-10-12 15:45:00,78.94,78.97,78.86,78.9,5700.0,63.7933,63.8175,63.7286,63.7609,5700.0
2012-10-12 15:50:00,78.88,78.95,78.88,78.94,9200.0,63.7448,63.8014,63.7448,63.7933,9200.0
2012-10-12 15:55:00,78.94,78.99,78.94,78.94,15800.0,63.7933,63.8337,63.7933,63.7933,15800.0
2012-10-15 09:30:00,79.09,79.19,79.08,79.19,13700.0,63.9145,63.9953,63.9064,63.9953,13700.0
2012-10-15 09:35:00,79.17,79.17,79.07,79.07,6400.0,63.9791,63.9791,63.8983,63.8983,6400.0
2012-10-15 09:40:00,79.11,79.11,79.04,79.05,16200.0,63.9307,63.9307,63.8741,63.8822,16200.0
2012-10-15 09:45:00,79.05,79.08,78.97,79.02,16900.0,63.8822,63.9064,63.8175,63.8579,16900.0
2012-10-15 09:50:00,79.05,79.05,78.97,78.99,5300.0,63.8822,63.8822,63.8175,63.8337,5300.0
2012-10-15 09:55:00,78.96,79.05,78.94,79.01,7800.0,63.8094,63.8822,63.7933,63.8498,7800.0
2012-10-15 10:00:00,79.01,79.09,78.97,79.07,4300.0,63.8498,63.9145,63.8175,63.8983,4300.0
2012-10-15 10:05:00,79.03,79.04,79.0,79.03,5200.0,63.866,63.8741,63.8418,63.866,5200.0
2012-10-15 10:10:00,79.05,79.07,78.91,78.94,13800.0,63.8822,63.8983,63.769,63.7933,13800.0
2012-10-15 10:15:00,78.92,78.98,78.91,78.92,4800.0,63.7771,63.8256,63.769,63.7771,4800.0
2012-10-15 10:20:00,78.89,78.97,78.89,78.95,2600.0,63.7529,63.8175,63.7529,63.8014,2600.0
2012-10-15 10:25:00,78.96,78.97,78.88,78.89,13100.0,63.8094,63.8175,63.7448,63.7529,13100.0
2012-10-15 10:30:00,78.86,78.94,78.85,78.92,10500.0,63.7286,63.7933,63.7205,63.7771,10500.0
2012-10-15 10:35:00,78.9,78.96,78.88,78.91,16000.0,63.7609,63.8094,63.7448,63.769,16000.0
2012-10-15 10:40:00,78.91,78.99,78.91,78.99,7400.0,63.769,63.8337,63.769,63.8337,7400.0
2012-10-15 10:45:00,78.99,79.02,78.95,78.97,6100.0,63.8337,63.8579,63.8014,63.8175,6100.0
2012-10-15 10:50:00,78.98,78.98,78.92,78.94,7600.0,63.8256,63.8256,63.7771,63.7933,7600.0
2012-10-15 10:55:00,78.93,78.97,78.91,78.97,6500.0,63.7852,63.8175,63.769,63.8175,6500.0
2012-10-15 11:00:00,78.96,78.99,78.94,78.94,4500.0,63.8094,63.8337,63.7933,63.7933,4500.0
2012-10-15 11:05:00,78.93,79.06,78.93,79.04,7100.0,63.7852,63.8902,63.7852,63.8741,7100.0
2012-10-15 11:10:00,79.06,79.1,79.06,79.08,2400.0,63.8902,63.9226,63.8902,63.9064,2400.0
2012-10-15 11:15:00,79.07,79.1,79.05,79.08,6000.0,63.8983,63.9226,63.8822,63.9064,6000.0
2012-10-15 11:20:00,79.09,79.14,79.09,79.13,7600.0,63.9145,63.9549,63.9145,63.9468,7600.0
2012-10-15 11:25:00,79.13,79.18,79.11,79.13,10800.0,63.9468,63.9872,63.9307,63.9468,10800.0
2012-10-15 11:30:00,79.13,79.16,79.13,79.16,6600.0,63.9468,63.9711,63.9468,63.9711,6600.0
2012-10-15 11:35:00,79.16,79.26,79.16,79.25,8500.0,63.9711,64.0519,63.9711,64.0438,8500.0
2012-10-15 11:40:00,79.26,79.35,79.26,79.3,10400.0,64.0519,64.1246,64.0519,64.0842,10400.0
2012-10-15 11:45:00,79.3,79.31,79.25,79.27,5300.0,64.0842,64.0923,64.0438,64.06,5300.0
2012-10-15 11:50:00,79.28,79.28,79.21,79.21,4100.0,64.068,64.068,64.0115,64.0115,4100.0
2012-10-15 11:55:00,79.22,79.24,79.22,79.24,3700.0,64.0195,64.0357,64.0195,64.0357,3700.0
2012-10-15 12:00:00,79.24,79.26,79.22,79.26,3300.0,64.0357,64.0519,64.0195,64.0519,3300.0
2012-10-15 12:05:00,79.26,79.29,79.24,79.28,5800.0,64.0519,64.0761,64.0357,64.068,5800.0
2012-10-15 12:10:00,79.27,79.29,79.24,79.26,4700.0,64.06,64.0761,64.0357,64.0519,4700.0
2012-10-15 12:15:00,79.26,79.28,79.26,79.28,1800.0,64.0519,64.068,64.0519,64.068,1800.0
2012-10-15 12:20:00,79.28,79.31,79.28,79.31,5500.0,64.068,64.0923,64.068,64.0923,5500.0
2012-10-15 12:25:00,79.3,79.42,79.3,79.41,9400.0,64.0842,64.1812,64.0842,64.1731,9400.0
2012-10-15 12:30:00,79.4,79.41,79.37,79.38,20200.0,64.165,64.1731,64.1408,64.1488,20200.0
2012-10-15 12:35:00,79.38,79.46,79.37,79.46,7900.0,64.1488,64.2135,64.1408,64.2135,7900.0
2012-10-15 12:40:00,79.47,79.48,79.45,79.47,3900.0,64.2216,64.2297,64.2054,64.2216,3900.0
2012-10-15 12:45:00,79.46,79.48,79.44,79.45,9400.0,64.2135,64.2297,64.1973,64.2054,9400.0
2012-10-15 12:50:00,79.46,79.46,79.39,79.41,6400.0,64.2135,64.2135,64.1569,64.1731,6400.0
2012-10-15 12:55:00,79.41,79.42,79.41,79.41,2900.0,64.1731,64.1812,64.1731,64.1731,2900.0
2012-10-15 13:00:00,79.41,79.46,79.41,79.46,2400.0,64.1731,64.2135,64.1731,64.2135,2400.0
2012-10-15 13:05:00,79.47,79.48,79.47,79.48,600.0,64.2216,64.2297,64.2216,64.2297,600.0
2012-10-15 13:10:00,79.49,79.5,79.46,79.46,1900.0,64.2377,64.2458,64.2135,64.2135,1900.0
2012-10-15 13:15:00,79.44,79.46,79.42,79.42,2000.0,64.1973,64.2135,64.1812,64.1812,2000.0
2012-10-15 13:20:00,79.44,79.44,79.41,79.41,800.0,64.1973,64.1973,64.1731,64.1731,800.0
2012-10-15 13:25:00,79.41,79.41,79.39,79.39,1700.0,64.1731,64.1731,64.1569,64.1569,1700.0
2012-10-15 13:30:00,79.39,79.42,79.39,79.4,1400.0,64.1569,64.1812,64.1569,64.165,1400.0
2012-10-15 13:35:00,79.4,79.4,79.35,79.36,1500.0,64.165,64.165,64.1246,64.1327,1500.0
2012-10-15 13:40:00,79.38,79.38,79.37,79.38,400.0,64.1488,64.1488,64.1408,64.1488,400.0
2012-10-15 13:45:00,79.4,79.41,79.39,79.41,3800.0,64.165,64.1731,64.1569,64.1731,3800.0
2012-10-15 13:50:00,79.42,79.42,79.4,79.41,2800.0,64.1812,64.1812,64.165,64.1731,2800.0
2012-10-15 13:55:00,79.41,79.41,79.4,79.41,1100.0,64.1731,64.1731,64.165,64.1731,1100.0
2012-10-15 14:00:00,79.41,79.44,79.41,79.44,700.0,64.1731,64.1973,64.1731,64.1973,700.0
2012-10-15 14:05:00,79.45,79.45,79.4,79.41,1900.0,64.2054,64.2054,64.165,64.1731,1900.0
2012-10-15 14:10:00,79.43,79.44,79.41,79.41,2100.0,64.1893,64.1973,64.1731,64.1731,2100.0
2012-10-15 14:15:00,79.43,79.43,79.4,79.42,4900.0,64.1893,64.1893,64.165,64.1812,4900.0
2012-10-15 14:20:00,79.4,79.45,79.4,79.44,3100.0,64.165,64.2054,64.165,64.1973,3100.0
2012-10-15 14:25:00,79.43,79.45,79.43,79.44,2700.0,64.1893,64.2054,64.1893,64.1973,2700.0
2012-10-15 14:30:00,79.39,79.39,79.32,79.33,6300.0,64.1569,64.1569,64.1004,64.1084,6300.0
2012-10-15 14:35:00,79.33,79.34,79.32,79.32,1500.0,64.1084,64.1165,64.1004,64.1004,1500.0
2012-10-15 14:40:00,79.32,79.34,79.25,79.26,4100.0,64.1004,64.1165,64.0438,64.0519,4100.0
2012-10-15 14:45:00,79.26,79.27,79.25,79.27,3200.0,64.0519,64.06,64.0438,64.06,3200.0
2012-10-15 14:50:00,79.29,79.34,79.28,79.32,11800.0,64.0761,64.1165,64.068,64.1004,11800.0
2012-10-15 14:55:00,79.31,79.34,79.31,79.32,4100.0,64.0923,64.1165,64.0923,64.1004,4100.0
2012-10-15 15:00:00,79.31,79.36,79.29,79.29,9600.0,64.0923,64.1327,64.0761,64.0761,9600.0
2012-10-15 15:05:00,79.3,79.34,79.3,79.34,2000.0,64.0842,64.1165,64.0842,64.1165,2000.0
2012-10-15 15:10:00,79.34,79.41,79.34,79.35,7000.0,64.1165,64.1731,64.1165,64.1246,7000.0
2012-10-15 15:15:00,79.36,79.43,79.36,79.43,23200.0,64.1327,64.1893,64.1327,64.1893,23200.0
2012-10-15 15:20:00,79.44,79.46,79.43,79.45,8000.0,64.1973,64.2135,64.1893,64.2054,8000.0
2012-10-15 15:25:00,79.45,79.46,79.41,79.44,4500.0,64.2054,64.2135,64.1731,64.1973,4500.0
2012-10-15 15:30:00,79.48,79.48,79.41,79.43,4500.0,64.2297,64.2297,64.1731,64.1893,4500.0
2012-10-15 15:35:00,79.43,79.46,79.43,79.44,3500.0,64.1893,64.2135,64.1893,64.1973,3500.0
2012-10-15 15:40:00,79.45,79.48,79.44,79.47,5200.0,64.2054,64.2297,64.1973,64.2216,5200.0
2012-10-15 15:45:00,79.49,79.54,79.49,79.52,8800.0,64.2377,64.2781,64.2377,64.262,8800.0
2012-10-15 15:50:00,79.54,79.59,79.54,79.59,6500.0,64.2781,64.3186,64.2781,64.3186,6500.0
2012-10-15 15:55:00,79.61,79.63,79.54,79.54,19200.0,64.3347,64.3509,64.2781,64.2781,19200.0
2012-10-16 09:30:00,79.89,79.98,79.88,79.88,19900.0,64.561,64.6337,64.5529,64.5529,19900.0
2012-10-16 09:35:00,79.89,79.95,79.89,79.9,3300.0,64.561,64.6095,64.561,64.5691,3300.0
2012-10-16 09:40:00,79.89,79.97,79.89,79.97,1700.0,64.561,64.6256,64.561,64.6256,1700.0
2012-10-16 09:45:00,79.94,80.02,79.94,80.01,7500.0,64.6014,64.666,64.6014,64.658,7500.0
2012-10-16 09:50:00,80.02,80.09,80.02,80.08,8000.0,64.666,64.7226,64.666,64.7145,8000.0
2012-10-16 09:55:00,80.09,80.12,80.09,80.12,3100.0,64.7226,64.7469,64.7226,64.7469,3100.0
2012-10-16 10:00:00,80.13,80.13,80.09,80.11,52700.0,64.7549,64.7549,64.7226,64.7388,52700.0
2012-10-16 10:05:00,80.12,80.14,80.11,80.13,7300.0,64.7469,64.763,64.7388,64.7549,7300.0
2012-10-16 10:10:00,80.12,80.17,80.12,80.12,2000.0,64.7469,64.7873,64.7469,64.7469,2000.0
2012-10-16 10:15:00,80.13,80.16,80.12,80.13,2000.0,64.7549,64.7792,64.7469,64.7549,2000.0
2012-10-16 10:20:00,80.11,80.15,80.1,80.15,4200.0,64.7388,64.7711,64.7307,64.7711,4200.0
2012-10-16 10:25:00,80.16,80.16,80.08,80.13,24000.0,64.7792,64.7792,64.7145,64.7549,24000.0
2012-10-16 10:30:00,80.17,80.21,80.16,80.21,2300.0,64.7873,64.8196,64.7792,64.8196,2300.0
2012-10-16 10:35:00,80.21,80.21,80.16,80.17,1800.0,64.8196,64.8196,64.7792,64.7873,1800.0
2012-10-16 10:40:00,80.15,80.18,80.15,80.18,800.0,64.7711,64.7953,64.7711,64.7953,800.0
2012-10-16 10:45:00,80.15,80.16,80.14,80.16,9900.0,64.7711,64.7792,64.763,64.7792,9900.0
2012-10-16 10:50:00,80.16,80.16,80.1,80.11,18700.0,64.7792,64.7792,64.7307,64.7388,18700.0
2012-10-16 10:55:00,80.12,80.2,80.11,80.18,3900.0,64.7469,64.8115,64.7388,64.7953,3900.0
2012-10-16 11:00:00,80.18,80.18,80.16,80.16,600.0,64.7953,64.7953,64.7792,64.7792,600.0
2012-10-16 11:05:00,80.13,80.17,80.13,80.16,4500.0,64.7549,64.7873,64.7549,64.7792,4500.0
2012-10-16 11:10:00,80.17,80.19,80.16,80.18,2900.0,64.7873,64.8034,64.7792,64.7953,2900.0
2012-10-16 11:15:00,80.18,80.21,80.18,80.2,900.0,64.7953,64.8196,64.7953,64.8115,900.0
2012-10-16 11:20:00,80.21,80.26,80.19,80.26,4500.0,64.8196,64.86,64.8034,64.86,4500.0
2012-10-16 11:25:00,80.25,80.3,80.24,80.3,3800.0,64.8519,64.8923,64.8438,64.8923,3800.0
2012-10-16 11:30:00,80.3,80.34,80.29,80.29,2900.0,64.8923,64.9246,64.8842,64.8842,2900.0
2012-10-16 11:35:00,80.28,80.3,80.28,80.29,2700.0,64.8762,64.8923,64.8762,64.8842,2700.0
2012-10-16 11:40:00,80.29,80.29,80.26,80.26,2900.0,64.8842,64.8842,64.86,64.86,2900.0
2012-10-16 11:45:00,80.26,80.28,80.25,80.27,1100.0,64.86,64.8762,64.8519,64.8681,1100.0
2012-10-16 11:50:00,80.28,80.28,80.27,80.28,6000.0,64.8762,64.8762,64.8681,64.8762,6000.0
2012-10-16 11:55:00,80.27,80.31,80.27,80.31,1800.0,64.8681,64.9004,64.8681,64.9004,1800.0
2012-10-16 12:00:00,80.3,80.32,80.28,80.31,1900.0,64.8923,64.9085,64.8762,64.9004,1900.0
2012-10-16 12:05:00,80.31,80.39,80.31,80.38,4300.0,64.9004,64.9651,64.9004,64.957,4300.0
2012-10-16 12:10:00,80.39,80.41,80.38,80.39,2400.0,64.9651,64.9812,64.957,64.9651,2400.0
2012-10-16 12:15:00,80.38,80.38,80.34,80.35,2600.0,64.957,64.957,64.9246,64.9327,2600.0
2012-10-16 12:20:00,80.35,80.35,80.32,80.32,3300.0,64.9327,64.9327,64.9085,64.9085,3300.0
2012-10-16 12:25:00,80.32,80.34,80.31,80.34,3200.0,64.9085,64.9246,64.9004,64.9246,3200.0
2012-10-16 12:30:00,80.32,80.37,80.32,80.35,2200.0,64.9085,64.9489,64.9085,64.9327,2200.0
2012-10-16 12:35:00,80.34,80.34,80.34,80.34,200.0,64.9246,64.9246,64.9246,64.9246,200.0
2012-10-16 12:40:00,80.33,80.36,80.33,80.35,2300.0,64.9166,64.9408,64.9166,64.9327,2300.0
2012-10-16 12:45:00,80.35,80.35,80.33,80.33,2400.0,64.9327,64.9327,64.9166,64.9166,2400.0
2012-10-16 12:50:00,80.35,80.35,80.35,80.35,1000.0,64.9327,64.9327,64.9327,64.9327,1000.0
2012-10-16 12:55:00,80.35,80.35,80.31,80.31,2700.0,64.9327,64.9327,64.9004,64.9004,2700.0
2012-10-16 13:00:00,80.32,80.32,80.31,80.31,1500.0,64.9085,64.9085,64.9004,64.9004,1500.0
2012-10-16 13:05:00,80.33,80.35,80.33,80.35,800.0,64.9166,64.9327,64.9166,64.9327,800.0
2012-10-16 13:10:00,80.33,80.34,80.32,80.34,2800.0,64.9166,64.9246,64.9085,64.9246,2800.0
2012-10-16 13:15:00,80.34,80.35,80.33,80.34,7200.0,64.9246,64.9327,64.9166,64.9246,7200.0
2012-10-16 13:20:00,80.35,80.37,80.35,80.36,2700.0,64.9327,64.9489,64.9327,64.9408,2700.0
2012-10-16 13:25:00,80.37,80.37,80.35,80.36,2600.0,64.9489,64.9489,64.9327,64.9408,2600.0
2012-10-16 13:30:00,80.37,80.39,80.36,80.38,3400.0,64.9489,64.9651,64.9408,64.957,3400.0
2012-10-16 13:35:00,80.38,80.4,80.37,80.38,2200.0,64.957,64.9731,64.9489,64.957,2200.0
2012-10-16 13:40:00,80.37,80.38,80.36,80.36,900.0,64.9489,64.957,64.9408,64.9408,900.0
2012-10-16 13:45:00,80.35,80.35,80.33,80.35,1000.0,64.9327,64.9327,64.9166,64.9327,1000.0
2012-10-16 13:50:00,80.34,80.36,80.34,80.35,1000.0,64.9246,64.9408,64.9246,64.9327,1000.0
2012-10-16 13:55:00,80.36,80.37,80.36,80.37,2300.0,64.9408,64.9489,64.9408,64.9489,2300.0
2012-10-16 14:00:00,80.36,80.37,80.34,80.35,3000.0,64.9408,64.9489,64.9246,64.9327,3000.0
2012-10-16 14:05:00,80.35,80.36,80.31,80.32,5100.0,64.9327,64.9408,64.9004,64.9085,5100.0
2012-10-16 14:10:00,80.31,80.31,80.24,80.27,4500.0,64.9004,64.9004,64.8438,64.8681,4500.0
2012-10-16 14:15:00,80.24,80.25,80.24,80.24,1100.0,64.8438,64.8519,64.8438,64.8438,1100.0
2012-10-16 14:20:00,80.23,80.27,80.23,80.25,2100.0,64.8358,64.8681,64.8358,64.8519,2100.0
2012-10-16 14:25:00,80.25,80.27,80.24,80.27,2000.0,64.8519,64.8681,64.8438,64.8681,2000.0
2012-10-16 14:30:00,80.25,80.26,80.24,80.25,1500.0,64.8519,64.86,64.8438,64.8519,1500.0
2012-10-16 14:35:00,80.26,80.3,80.26,80.28,2600.0,64.86,64.8923,64.86,64.8762,2600.0
2012-10-16 14:40:00,80.27,80.29,80.27,80.29,7100.0,64.8681,64.8842,64.8681,64.8842,7100.0
2012-10-16 14:45:00,80.28,80.3,80.28,80.29,2700.0,64.8762,64.8923,64.8762,64.8842,2700.0
2012-10-16 14:50:00,80.27,80.28,80.26,80.26,4100.0,64.8681,64.8762,64.86,64.86,4100.0
2012-10-16 14:55:00,80.25,80.28,80.24,80.27,16600.0,64.8519,64.8762,64.8438,64.8681,16600.0
2012-10-16 15:00:00,80.27,80.3,80.26,80.26,4300.0,64.8681,64.8923,64.86,64.86,4300.0
2012-10-16 15:05:00,80.23,80.24,80.22,80.22,4400.0,64.8358,64.8438,64.8277,64.8277,4400.0
2012-10-16 15:10:00,80.22,80.23,80.18,80.2,8200.0,64.8277,64.8358,64.7953,64.8115,8200.0
2012-10-16 15:15:00,80.2,80.27,80.2,80.23,13000.0,64.8115,64.8681,64.8115,64.8358,13000.0
2012-10-16 15:20:00,80.23,80.23,80.21,80.22,6900.0,64.8358,64.8358,64.8196,64.8277,6900.0
2012-10-16 15:25:00,80.21,80.25,80.21,80.25,11300.0,64.8196,64.8519,64.8196,64.8519,11300.0
2012-10-16 15:30:00,80.27,80.28,80.25,80.27,8000.0,64.8681,64.8762,64.8519,64.8681,8000.0
2012-10-16 15:35:00,80.26,80.31,80.25,80.31,9400.0,64.86,64.9004,64.8519,64.9004,9400.0
2012-10-16 15:40:00,80.32,80.36,80.31,80.36,7500.0,64.9085,64.9408,64.9004,64.9408,7500.0
2012-10-16 15:45:00,80.35,80.35,80.32,80.33,5300.0,64.9327,64.9327,64.9085,64.9166,5300.0
2012-10-16 15:50:00,80.33,80.4,80.33,80.38,10200.0,64.9166,64.9731,64.9166,64.957,10200.0
2012-10-16 15:55:00,80.41,80.42,80.36,80.38,12800.0,64.9812,64.9893,64.9408,64.957,12800.0
2012-10-17 09:30:00,80.44,80.46,80.34,80.35,23100.0,65.0055,65.0216,64.9246,64.9327,23100.0
2012-10-17 09:35:00,80.34,80.36,80.31,80.35,13700.0,64.9246,64.9408,64.9004,64.9327,13700.0
2012-10-17 09:40:00,80.43,80.47,80.42,80.44,9900.0,64.9974,65.0297,64.9893,65.0055,9900.0
2012-10-17 09:45:00,80.42,80.49,80.42,80.49,4300.0,64.9893,65.0459,64.9893,65.0459,4300.0
2012-10-17 09:50:00,80.48,80.49,80.46,80.47,2300.0,65.0378,65.0459,65.0216,65.0297,2300.0
2012-10-17 09:55:00,80.46,80.59,80.45,80.57,8700.0,65.0216,65.1267,65.0135,65.1105,8700.0
2012-10-17 10:00:00,80.56,80.66,80.55,80.65,3100.0,65.1024,65.1832,65.0944,65.1752,3100.0
2012-10-17 10:05:00,80.65,80.67,80.65,80.67,400.0,65.1752,65.1913,65.1752,65.1913,400.0
2012-10-17 10:10:00,80.7,80.71,80.67,80.71,800.0,65.2156,65.2237,65.1913,65.2237,800.0
2012-10-17 10:15:00,80.71,80.71,80.66,80.66,1600.0,65.2237,65.2237,65.1832,65.1832,1600.0
2012-10-17 10:20:00,80.66,80.66,80.64,80.66,400.0,65.1832,65.1832,65.1671,65.1832,400.0
2012-10-17 10:25:00,80.67,80.7,80.67,80.7,1800.0,65.1913,65.2156,65.1913,65.2156,1800.0
2012-10-17 10:30:00,80.7,80.7,80.65,80.65,1300.0,65.2156,65.2156,65.1752,65.1752,1300.0
2012-10-17 10:35:00,80.66,80.67,80.63,80.67,3200.0,65.1832,65.1913,65.159,65.1913,3200.0
2012-10-17 10:40:00,80.67,80.72,80.67,80.69,5100.0,65.1913,65.2317,65.1913,65.2075,5100.0
2012-10-17 10:45:00,80.68,80.74,80.65,80.74,2900.0,65.1994,65.2479,65.1752,65.2479,2900.0
2012-10-17 10:50:00,80.73,80.73,80.66,80.66,1400.0,65.2398,65.2398,65.1832,65.1832,1400.0
2012-10-17 10:55:00,80.69,80.69,80.65,80.67,2800.0,65.2075,65.2075,65.1752,65.1913,2800.0
2012-10-17 11:00:00,80.66,80.68,80.62,80.62,3000.0,65.1832,65.1994,65.1509,65.1509,3000.0
2012-10-17 11:05:00,80.63,80.63,80.59,80.6,2700.0,65.159,65.159,65.1267,65.1348,2700.0
2012-10-17 11:10:00,80.58,80.64,80.58,80.64,700.0,65.1186,65.1671,65.1186,65.1671,700.0
2012-10-17 11:15:00,80.65,80.65,80.62,80.62,1100.0,65.1752,65.1752,65.1509,65.1509,1100.0
2012-10-17 11:20:00,80.64,80.64,80.63,80.63,500.0,65.1671,65.1671,65.159,65.159,500.0
2012-10-17 11:25:00,80.65,80.67,80.63,80.63,2100.0,65.1752,65.1913,65.159,65.159,2100.0
2012-10-17 11:30:00,80.65,80.67,80.63,80.65,8400.0,65.1752,65.1913,65.159,65.1752,8400.0
2012-10-17 11:35:00,80.65,80.69,80.64,80.69,2200.0,65.1752,65.2075,65.1671,65.2075,2200.0
2012-10-17 11:40:00,80.68,80.68,80.68,80.68,300.0,65.1994,65.1994,65.1994,65.1994,300.0
2012-10-17 11:45:00,80.67,80.68,80.67,80.68,400.0,65.1913,65.1994,65.1913,65.1994,400.0
2012-10-17 11:50:00,80.69,80.71,80.69,80.7,600.0,65.2075,65.2237,65.2075,65.2156,600.0
2012-10-17 11:55:00,80.69,80.69,80.69,80.69,300.0,65.2075,65.2075,65.2075,65.2075,300.0
2012-10-17 12:00:00,80.68,80.69,80.68,80.69,200.0,65.1994,65.2075,65.1994,65.2075,200.0
2012-10-17 12:05:00,80.69,80.77,80.69,80.77,3500.0,65.2075,65.2721,65.2075,65.2721,3500.0
2012-10-17 12:10:00,80.77,80.78,80.74,80.74,1700.0,65.2721,65.2802,65.2479,65.2479,1700.0
2012-10-17 12:15:00,80.75,80.77,80.73,80.74,13200.0,65.256,65.2721,65.2398,65.2479,13200.0
2012-10-17 12:20:00,80.74,80.81,80.74,80.79,3800.0,65.2479,65.3045,65.2479,65.2883,3800.0
2012-10-17 12:25:00,80.79,80.79,80.75,80.76,1300.0,65.2883,65.2883,65.256,65.2641,1300.0
2012-10-17 12:30:00,80.75,80.75,80.75,80.75,100.0,65.256,65.256,65.256,65.256,100.0
2012-10-17 12:35:00,80.75,80.76,80.75,80.75,5400.0,65.256,65.2641,65.256,65.256,5400.0
2012-10-17 12:40:00,80.75,80.76,80.74,80.74,800.0,65.256,65.2641,65.2479,65.2479,800.0
2012-10-17 12:45:00,80.74,80.74,80.74,80.74,0.0,65.2479,65.2479,65.2479,65.2479,0.0
2012-10-17 12:50:00,80.75,80.75,80.74,80.74,2400.0,65.256,65.256,65.2479,65.2479,2400.0
2012-10-17 12:55:00,80.74,80.74,80.73,80.73,1400.0,65.2479,65.2479,65.2398,65.2398,1400.0
2012-10-17 13:00:00,80.76,80.76,80.75,80.75,700.0,65.2641,65.2641,65.256,65.256,700.0
2012-10-17 13:05:00,80.72,80.75,80.72,80.75,1100.0,65.2317,65.256,65.2317,65.256,1100.0
2012-10-17 13:10:00,80.75,80.75,80.75,80.75,0.0,65.256,65.256,65.256,65.256,0.0
2012-10-17 13:15:00,80.74,80.74,80.71,80.71,13700.0,65.2479,65.2479,65.2237,65.2237,13700.0
2012-10-17 13:20:00,80.7,80.72,80.7,80.72,1100.0,65.2156,65.2317,65.2156,65.2317,1100.0
2012-10-17 13:25:00,80.71,80.72,80.69,80.7,2000.0,65.2237,65.2317,65.2075,65.2156,2000.0
2012-10-17 13:30:00,80.69,80.71,80.68,80.69,2500.0,65.2075,65.2237,65.1994,65.2075,2500.0
2012-10-17 13:35:00,80.69,80.69,80.65,80.65,2600.0,65.2075,65.2075,65.1752,65.1752,2600.0
2012-10-17 13:40:00,80.63,80.63,80.56,80.58,2500.0,65.159,65.159,65.1024,65.1186,2500.0
2012-10-17 13:45:00,80.56,80.57,80.47,80.52,6500.0,65.1024,65.1105,65.0297,65.0701,6500.0
2012-10-17 13:50:00,80.52,80.56,80.52,80.54,5300.0,65.0701,65.1024,65.0701,65.0863,5300.0
2012-10-17 13:55:00,80.55,80.55,80.53,80.55,1700.0,65.0944,65.0944,65.0782,65.0944,1700.0
2012-10-17 14:00:00,80.56,80.56,80.54,80.56,1400.0,65.1024,65.1024,65.0863,65.1024,1400.0
2012-10-17 14:05:00,80.54,80.56,80.54,80.56,5100.0,65.0863,65.1024,65.0863,65.1024,5100.0
2012-10-17 14:10:00,80.58,80.6,80.58,80.6,1400.0,65.1186,65.1348,65.1186,65.1348,1400.0
2012-10-17 14:15:00,80.59,80.59,80.57,80.57,800.0,65.1267,65.1267,65.1105,65.1105,800.0
2012-10-17 14:20:00,80.58,80.64,80.58,80.64,3000.0,65.1186,65.1671,65.1186,65.1671,3000.0
2012-10-17 14:25:00,80.66,80.67,80.65,80.65,3100.0,65.1832,65.1913,65.1752,65.1752,3100.0
2012-10-17 14:30:00,80.67,80.67,80.65,80.66,3900.0,65.1913,65.1913,65.1752,65.1832,3900.0
2012-10-17 14:35:00,80.66,80.7,80.66,80.69,2800.0,65.1832,65.2156,65.1832,65.2075,2800.0
2012-10-17 14:40:00,80.68,80.72,80.68,80.72,700.0,65.1994,65.2317,65.1994,65.2317,700.0
2012-10-17 14:45:00,80.72,80.72,80.7,80.7,500.0,65.2317,65.2317,65.2156,65.2156,500.0
2012-10-17 14:50:00,80.69,80.69,80.67,80.68,1500.0,65.2075,65.2075,65.1913,65.1994,1500.0
2012-10-17 14:55:00,80.7,80.71,80.68,80.7,6000.0,65.2156,65.2237,65.1994,65.2156,6000.0
2012-10-17 15:00:00,80.72,80.72,80.7,80.7,1300.0,65.2317,65.2317,65.2156,65.2156,1300.0
2012-10-17 15:05:00,80.71,80.77,80.7,80.77,6400.0,65.2237,65.2721,65.2156,65.2721,6400.0
2012-10-17 15:10:00,80.8,80.8,80.76,80.77,1600.0,65.2964,65.2964,65.2641,65.2721,1600.0
2012-10-17 15:15:00,80.77,80.81,80.77,80.78,3000.0,65.2721,65.3045,65.2721,65.2802,3000.0
2012-10-17 15:20:00,80.79,80.79,80.77,80.77,3600.0,65.2883,65.2883,65.2721,65.2721,3600.0
2012-10-17 15:25:00,80.79,80.79,80.75,80.76,2300.0,65.2883,65.2883,65.256,65.2641,2300.0
2012-10-17 15:30:00,80.74,80.75,80.74,80.75,500.0,65.2479,65.256,65.2479,65.256,500.0
2012-10-17 15:35:00,80.76,80.81,80.76,80.78,4800.0,65.2641,65.3045,65.2641,65.2802,4800.0
2012-10-17 15:40:00,80.77,80.8,80.77,80.8,4100.0,65.2721,65.2964,65.2721,65.2964,4100.0
2012-10-17 15:45:00,80.78,80.79,80.72,80.72,8500.0,65.2802,65.2883,65.2317,65.2317,8500.0
2012-10-17 15:50:00,80.72,80.73,80.72,80.72,1800.0,65.2317,65.2398,65.2317,65.2317,1800.0
2012-10-17 15:55:00,80.72,80.75,80.69,80.75,16400.0,65.2317,65.256,65.2075,65.256,16400.0
2012-10-18 09:30:00,80.54,80.59,80.52,80.55,6400.0,65.0863,65.1267,65.0701,65.0944,6400.0
2012-10-18 09:35:00,80.56,80.63,80.56,80.59,22800.0,65.1024,65.159,65.1024,65.1267,22800.0
2012-10-18 09:40:00,80.58,80.59,80.52,80.58,14100.0,65.1186,65.1267,65.0701,65.1186,14100.0
2012-10-18 09:45:00,80.57,80.6,80.54,80.55,6400.0,65.1105,65.1348,65.0863,65.0944,6400.0
2012-10-18 09:50:00,80.55,80.57,80.55,80.55,2300.0,65.0944,65.1105,65.0944,65.0944,2300.0
2012-10-18 09:55:00,80.55,80.61,80.55,80.6,4600.0,65.0944,65.1428,65.0944,65.1348,4600.0
2012-10-18 10:00:00,80.63,80.77,80.61,80.66,29000.0,65.159,65.2721,65.1428,65.1832,29000.0
2012-10-18 10:05:00,80.64,80.65,80.62,80.65,5500.0,65.1671,65.1752,65.1509,65.1752,5500.0
2012-10-18 10:10:00,80.68,80.68,80.6,80.61,3500.0,65.1994,65.1994,65.1348,65.1428,3500.0
2012-10-18 10:15:00,80.6,80.6,80.45,80.45,2100.0,65.1348,65.1348,65.0135,65.0135,2100.0
2012-10-18 10:20:00,80.45,80.49,80.45,80.47,800.0,65.0135,65.0459,65.0135,65.0297,800.0
2012-10-18 10:25:00,80.46,80.5,80.45,80.48,1100.0,65.0216,65.0539,65.0135,65.0378,1100.0
2012-10-18 10:30:00,80.5,80.61,80.5,80.61,3100.0,65.0539,65.1428,65.0539,65.1428,3100.0
2012-10-18 10:35:00,80.6,80.6,80.59,80.59,300.0,65.1348,65.1348,65.1267,65.1267,300.0
2012-10-18 10:40:00,80.58,80.58,80.55,80.58,4100.0,65.1186,65.1186,65.0944,65.1186,4100.0
2012-10-18 10:45:00,80.58,80.6,80.56,80.59,2400.0,65.1186,65.1348,65.1024,65.1267,2400.0
2012-10-18 10:50:00,80.6,80.63,80.58,80.58,2100.0,65.1348,65.159,65.1186,65.1186,2100.0
2012-10-18 10:55:00,80.61,80.67,80.61,80.66,1400.0,65.1428,65.1913,65.1428,65.1832,1400.0
2012-10-18 11:00:00,80.65,80.71,80.65,80.7,1300.0,65.1752,65.2237,65.1752,65.2156,1300.0
2012-10-18 11:05:00,80.69,80.69,80.66,80.67,3900.0,65.2075,65.2075,65.1832,65.1913,3900.0
2012-10-18 11:10:00,80.68,80.7,80.67,80.68,1600.0,65.1994,65.2156,65.1913,65.1994,1600.0
2012-10-18 11:15:00,80.68,80.71,80.68,80.69,800.0,65.1994,65.2237,65.1994,65.2075,800.0
2012-10-18 11:20:00,80.68,80.68,80.66,80.66,1700.0,65.1994,65.1994,65.1832,65.1832,1700.0
2012-10-18 11:25:00,80.68,80.69,80.68,80.69,500.0,65.1994,65.2075,65.1994,65.2075,500.0
2012-10-18 11:30:00,80.73,80.73,80.71,80.71,5400.0,65.2398,65.2398,65.2237,65.2237,5400.0
2012-10-18 11:35:00,80.73,80.77,80.73,80.75,2100.0,65.2398,65.2721,65.2398,65.256,2100.0
2012-10-18 11:40:00,80.74,80.79,80.74,80.77,1300.0,65.2479,65.2883,65.2479,65.2721,1300.0
2012-10-18 11:45:00,80.78,80.79,80.78,80.79,200.0,65.2802,65.2883,65.2802,65.2883,200.0
2012-10-18 11:50:00,80.79,80.79,80.77,80.77,400.0,65.2883,65.2883,65.2721,65.2721,400.0
2012-10-18 11:55:00,80.81,80.88,80.81,80.86,5100.0,65.3045,65.361,65.3045,65.3449,5100.0
2012-10-18 12:00:00,80.87,80.92,80.87,80.92,6000.0,65.353,65.3934,65.353,65.3934,6000.0
2012-10-18 12:05:00,80.91,80.91,80.89,80.89,2200.0,65.3853,65.3853,65.3691,65.3691,2200.0
2012-10-18 12:10:00,80.91,80.91,80.89,80.91,800.0,65.3853,65.3853,65.3691,65.3853,800.0
2012-10-18 12:15:00,80.9,80.92,80.89,80.89,1100.0,65.3772,65.3934,65.3691,65.3691,1100.0
2012-10-18 12:20:00,80.88,80.88,80.87,80.87,1600.0,65.361,65.361,65.353,65.353,1600.0
2012-10-18 12:25:00,80.89,80.89,80.86,80.86,300.0,65.3691,65.3691,65.3449,65.3449,300.0
2012-10-18 12:30:00,80.86,80.86,80.66,80.72,4800.0,65.3449,65.3449,65.1832,65.2317,4800.0
2012-10-18 12:35:00,80.72,80.75,80.65,80.7,3800.0,65.2317,65.256,65.1752,65.2156,3800.0
2012-10-18 12:40:00,80.7,80.72,80.7,80.71,1600.0,65.2156,65.2317,65.2156,65.2237,1600.0
2012-10-18 12:45:00,80.66,80.68,80.66,80.67,600.0,65.1832,65.1994,65.1832,65.1913,600.0
2012-10-18 12:50:00,80.67,80.7,80.62,80.67,3300.0,65.1913,65.2156,65.1509,65.1913,3300.0
2012-10-18 12:55:00,80.67,80.67,80.6,80.61,1700.0,65.1913,65.1913,65.1348,65.1428,1700.0
2012-10-18 13:00:00,80.65,80.65,80.62,80.63,2300.0,65.1752,65.1752,65.1509,65.159,2300.0
2012-10-18 13:05:00,80.63,80.63,80.55,80.55,5500.0,65.159,65.159,65.0944,65.0944,5500.0
2012-10-18 13:10:00,80.52,80.54,80.52,80.52,2600.0,65.0701,65.0863,65.0701,65.0701,2600.0
2012-10-18 13:15:00,80.52,80.54,80.48,80.54,7000.0,65.0701,65.0863,65.0378,65.0863,7000.0
2012-10-18 13:20:00,80.57,80.57,80.57,80.57,1600.0,65.1105,65.1105,65.1105,65.1105,1600.0
2012-10-18 13:25:00,80.55,80.63,80.55,80.62,2500.0,65.0944,65.159,65.0944,65.1509,2500.0
2012-10-18 13:30:00,80.61,80.61,80.57,80.57,2800.0,65.1428,65.1428,65.1105,65.1105,2800.0
2012-10-18 13:35:00,80.58,80.6,80.53,80.53,21800.0,65.1186,65.1348,65.0782,65.0782,21800.0
2012-10-18 13:40:00,80.53,80.56,80.51,80.51,7500.0,65.0782,65.1024,65.062,65.062,7500.0
2012-10-18 13:45:00,80.57,80.57,80.48,80.51,4400.0,65.1105,65.1105,65.0378,65.062,4400.0
2012-10-18 13:50:00,80.48,80.51,80.43,80.45,4200.0,65.0378,65.062,64.9974,65.0135,4200.0
2012-10-18 13:55:00,80.43,80.44,80.41,80.44,900.0,64.9974,65.0055,64.9812,65.0055,900.0
2012-10-18 14:00:00,80.43,80.56,80.43,80.56,7500.0,64.9974,65.1024,64.9974,65.1024,7500.0
2012-10-18 14:05:00,80.57,80.61,80.53,80.53,4700.0,65.1105,65.1428,65.0782,65.0782,4700.0
2012-10-18 14:10:00,80.54,80.54,80.5,80.52,3500.0,65.0863,65.0863,65.0539,65.0701,3500.0
2012-10-18 14:15:00,80.52,80.59,80.52,80.57,600.0,65.0701,65.1267,65.0701,65.1105,600.0
2012-10-18 14:20:00,80.57,80.57,80.52,80.53,900.0,65.1105,65.1105,65.0701,65.0782,900.0
2012-10-18 14:25:00,80.55,80.56,80.48,80.48,6800.0,65.0944,65.1024,65.0378,65.0378,6800.0
2012-10-18 14:30:00,80.46,80.47,80.45,80.46,2700.0,65.0216,65.0297,65.0135,65.0216,2700.0
2012-10-18 14:35:00,80.44,80.44,80.34,80.37,22100.0,65.0055,65.0055,64.9246,64.9489,22100.0
2012-10-18 14:40:00,80.37,80.37,80.3,80.3,6500.0,64.9489,64.9489,64.8923,64.8923,6500.0
2012-10-18 14:45:00,80.31,80.44,80.31,80.39,7300.0,64.9004,65.0055,64.9004,64.9651,7300.0
2012-10-18 14:50:00,80.39,80.44,80.38,80.41,2900.0,64.9651,65.0055,64.957,64.9812,2900.0
2012-10-18 14:55:00,80.41,80.5,80.41,80.47,9900.0,64.9812,65.0539,64.9812,65.0297,9900.0
2012-10-18 15:00:00,80.49,80.49,80.4,80.44,6000.0,65.0459,65.0459,64.9731,65.0055,6000.0
2012-10-18 15:05:00,80.41,80.51,80.41,80.51,5500.0,64.9812,65.062,64.9812,65.062,5500.0
2012-10-18 15:10:00,80.51,80.52,80.49,80.49,5100.0,65.062,65.0701,65.0459,65.0459,5100.0
2012-10-18 15:15:00,80.49,80.49,80.44,80.45,5600.0,65.0459,65.0459,65.0055,65.0135,5600.0
2012-10-18 15:20:00,80.49,80.55,80.48,80.54,3000.0,65.0459,65.0944,65.0378,65.0863,3000.0
2012-10-18 15:25:00,80.57,80.57,80.52,80.54,13400.0,65.1105,65.1105,65.0701,65.0863,13400.0
2012-10-18 15:30:00,80.54,80.58,80.54,80.56,5300.0,65.0863,65.1186,65.0863,65.1024,5300.0
2012-10-18 15:35:00,80.58,80.6,80.53,80.6,3400.0,65.1186,65.1348,65.0782,65.1348,3400.0
2012-10-18 15:40:00,80.58,80.63,80.56,80.63,11500.0,65.1186,65.159,65.1024,65.159,11500.0
2012-10-18 15:45:00,80.63,80.64,80.59,80.59,9300.0,65.159,65.1671,65.1267,65.1267,9300.0
2012-10-18 15:50:00,80.59,80.62,80.58,80.61,4700.0,65.1267,65.1509,65.1186,65.1428,4700.0
2012-10-18 15:55:00,80.62,80.62,80.55,80.57,13000.0,65.1509,65.1509,65.0944,65.1105,13000.0
2012-10-19 09:30:00,80.38,80.38,80.25,80.25,700.0,64.957,64.957,64.8519,64.8519,700.0
2012-10-19 09:35:00,80.23,80.26,80.23,80.26,4100.0,64.8358,64.86,64.8358,64.86,4100.0
2012-10-19 09:40:00,80.17,80.17,80.07,80.07,7500.0,64.7873,64.7873,64.7065,64.7065,7500.0
2012-10-19 09:45:00,80.06,80.13,80.05,80.12,2200.0,64.6984,64.7549,64.6903,64.7469,2200.0
2012-10-19 09:50:00,80.1,80.17,80.1,80.17,3200.0,64.7307,64.7873,64.7307,64.7873,3200.0
2012-10-19 09:55:00,80.16,80.2,80.16,80.18,1800.0,64.7792,64.8115,64.7792,64.7953,1800.0
2012-10-19 10:00:00,80.11,80.2,80.09,80.14,5900.0,64.7388,64.8115,64.7226,64.763,5900.0
2012-10-19 10:05:00,80.13,80.17,80.11,80.17,2100.0,64.7549,64.7873,64.7388,64.7873,2100.0
2012-10-19 10:10:00,80.14,80.16,80.11,80.11,1200.0,64.763,64.7792,64.7388,64.7388,1200.0
2012-10-19 10:15:00,80.1,80.14,80.04,80.04,1800.0,64.7307,64.763,64.6822,64.6822,1800.0
2012-10-19 10:20:00,80.05,80.09,80.02,80.09,2700.0,64.6903,64.7226,64.666,64.7226,2700.0
2012-10-19 10:25:00,80.08,80.13,80.08,80.11,19600.0,64.7145,64.7549,64.7145,64.7388,19600.0
2012-10-19 10:30:00,80.1,80.11,80.08,80.08,5600.0,64.7307,64.7388,64.7145,64.7145,5600.0
2012-10-19 10:35:00,80.04,80.07,80.04,80.06,7400.0,64.6822,64.7065,64.6822,64.6984,7400.0
2012-10-19 10:40:00,80.04,80.07,80.01,80.07,1400.0,64.6822,64.7065,64.658,64.7065,1400.0
2012-10-19 10:45:00,80.05,80.05,79.98,79.98,3600.0,64.6903,64.6903,64.6337,64.6337,3600.0
2012-10-19 10:50:00,79.98,80.02,79.98,80.02,2300.0,64.6337,64.666,64.6337,64.666,2300.0
2012-10-19 10:55:00,80.02,80.03,80.0,80.0,8400.0,64.666,64.6741,64.6499,64.6499,8400.0
2012-10-19 11:00:00,80.0,80.01,79.92,79.93,5300.0,64.6499,64.658,64.5852,64.5933,5300.0
2012-10-19 11:05:00,79.92,79.96,79.84,79.84,7300.0,64.5852,64.6176,64.5206,64.5206,7300.0
2012-10-19 11:10:00,79.84,79.85,79.77,79.78,3600.0,64.5206,64.5287,64.464,64.4721,3600.0
2012-10-19 11:15:00,79.77,79.77,79.74,79.76,3300.0,64.464,64.464,64.4398,64.4559,3300.0
2012-10-19 11:20:00,79.75,79.75,79.68,79.73,11800.0,64.4479,64.4479,64.3913,64.4317,11800.0
2012-10-19 11:25:00,79.74,79.79,79.74,79.76,11600.0,64.4398,64.4802,64.4398,64.4559,11600.0
2012-10-19 11:30:00,79.77,79.8,79.76,79.8,5000.0,64.464,64.4883,64.4559,64.4883,5000.0
2012-10-19 11:35:00,79.79,79.81,79.78,79.79,3000.0,64.4802,64.4963,64.4721,64.4802,3000.0
2012-10-19 11:40:00,79.8,79.8,79.76,79.77,1400.0,64.4883,64.4883,64.4559,64.464,1400.0
2012-10-19 11:45:00,79.75,79.75,79.71,79.71,1500.0,64.4479,64.4479,64.4155,64.4155,1500.0
2012-10-19 11:50:00,79.69,79.7,79.6,79.61,7000.0,64.3994,64.4074,64.3266,64.3347,7000.0
2012-10-19 11:55:00,79.61,79.64,79.58,79.64,3800.0,64.3347,64.359,64.3105,64.359,3800.0
2012-10-19 12:00:00,79.64,79.64,79.61,79.64,2900.0,64.359,64.359,64.3347,64.359,2900.0
2012-10-19 12:05:00,79.6,79.61,79.58,79.61,1100.0,64.3266,64.3347,64.3105,64.3347,1100.0
2012-10-19 12:10:00,79.61,79.61,79.54,79.54,1200.0,64.3347,64.3347,64.2781,64.2781,1200.0
2012-10-19 12:15:00,79.53,79.53,79.39,79.41,9100.0,64.2701,64.2701,64.1569,64.1731,9100.0
2012-10-19 12:20:00,79.42,79.51,79.42,79.5,5200.0,64.1812,64.2539,64.1812,64.2458,5200.0
2012-10-19 12:25:00,79.48,79.48,79.41,79.42,6000.0,64.2297,64.2297,64.1731,64.1812,6000.0
2012-10-19 12:30:00,79.43,79.51,79.42,79.51,2700.0,64.1893,64.2539,64.1812,64.2539,2700.0
2012-10-19 12:35:00,79.5,79.56,79.5,79.54,4600.0,64.2458,64.2943,64.2458,64.2781,4600.0
2012-10-19 12:40:00,79.54,79.54,79.53,79.53,200.0,64.2781,64.2781,64.2701,64.2701,200.0
2012-10-19 12:45:00,79.51,79.52,79.51,79.51,2800.0,64.2539,64.262,64.2539,64.2539,2800.0
2012-10-19 12:50:00,79.52,79.52,79.51,79.51,3100.0,64.262,64.262,64.2539,64.2539,3100.0
2012-10-19 12:55:00,79.5,79.5,79.46,79.46,8600.0,64.2458,64.2458,64.2135,64.2135,8600.0
2012-10-19 13:00:00,79.47,79.47,79.42,79.45,5100.0,64.2216,64.2216,64.1812,64.2054,5100.0
2012-10-19 13:05:00,79.45,79.51,79.45,79.51,4300.0,64.2054,64.2539,64.2054,64.2539,4300.0
2012-10-19 13:10:00,79.5,79.53,79.5,79.53,5300.0,64.2458,64.2701,64.2458,64.2701,5300.0
2012-10-19 13:15:00,79.53,79.57,79.53,79.53,4500.0,64.2701,64.3024,64.2701,64.2701,4500.0
2012-10-19 13:20:00,79.5,79.52,79.5,79.51,2700.0,64.2458,64.262,64.2458,64.2539,2700.0
2012-10-19 13:25:00,79.48,79.5,79.48,79.49,700.0,64.2297,64.2458,64.2297,64.2377,700.0
2012-10-19 13:30:00,79.48,79.48,79.46,79.46,1800.0,64.2297,64.2297,64.2135,64.2135,1800.0
2012-10-19 13:35:00,79.43,79.44,79.39,79.39,3700.0,64.1893,64.1973,64.1569,64.1569,3700.0
2012-10-19 13:40:00,79.39,79.39,79.32,79.37,29600.0,64.1569,64.1569,64.1004,64.1408,29600.0
2012-10-19 13:45:00,79.37,79.37,79.22,79.23,7900.0,64.1408,64.1408,64.0195,64.0276,7900.0
2012-10-19 13:50:00,79.23,79.28,79.2,79.26,8900.0,64.0276,64.068,64.0034,64.0519,8900.0
2012-10-19 13:55:00,79.24,79.24,79.19,79.21,3300.0,64.0357,64.0357,63.9953,64.0115,3300.0
2012-10-19 14:00:00,79.25,79.31,79.24,79.31,5000.0,64.0438,64.0923,64.0357,64.0923,5000.0
2012-10-19 14:05:00,79.32,79.32,79.3,79.31,3300.0,64.1004,64.1004,64.0842,64.0923,3300.0
2012-10-19 14:10:00,79.3,79.32,79.27,79.31,9700.0,64.0842,64.1004,64.06,64.0923,9700.0
2012-10-19 14:15:00,79.31,79.31,79.28,79.28,3700.0,64.0923,64.0923,64.068,64.068,3700.0
2012-10-19 14:20:00,79.25,79.25,79.23,79.23,1900.0,64.0438,64.0438,64.0276,64.0276,1900.0
2012-10-19 14:25:00,79.23,79.23,79.06,79.11,7100.0,64.0276,64.0276,63.8902,63.9307,7100.0
2012-10-19 14:30:00,79.13,79.19,79.13,79.19,5800.0,63.9468,63.9953,63.9468,63.9953,5800.0
2012-10-19 14:35:00,79.19,79.2,79.18,79.18,6200.0,63.9953,64.0034,63.9872,63.9872,6200.0
2012-10-19 14:40:00,79.19,79.19,79.11,79.17,6900.0,63.9953,63.9953,63.9307,63.9791,6900.0
2012-10-19 14:45:00,79.17,79.19,79.13,79.19,6800.0,63.9791,63.9953,63.9468,63.9953,6800.0
2012-10-19 14:50:00,79.18,79.18,79.07,79.1,4100.0,63.9872,63.9872,63.8983,63.9226,4100.0
2012-10-19 14:55:00,79.1,79.26,79.1,79.24,6400.0,63.9226,64.0519,63.9226,64.0357,6400.0
2012-10-19 15:00:00,79.22,79.22,79.15,79.17,6700.0,64.0195,64.0195,63.963,63.9791,6700.0
2012-10-19 15:05:00,79.17,79.19,79.14,79.15,4800.0,63.9791,63.9953,63.9549,63.963,4800.0
2012-10-19 15:10:00,79.15,79.19,79.15,79.19,2100.0,63.963,63.9953,63.963,63.9953,2100.0
2012-10-19 15:15:00,79.18,79.22,79.14,79.22,19200.0,63.9872,64.0195,63.9549,64.0195,19200.0
2012-10-19 15:20:00,79.24,79.32,79.24,79.32,3200.0,64.0357,64.1004,64.0357,64.1004,3200.0
2012-10-19 15:25:00,79.33,79.38,79.29,79.29,16100.0,64.1084,64.1488,64.0761,64.0761,16100.0
2012-10-19 15:30:00,79.3,79.3,79.24,79.29,16300.0,64.0842,64.0842,64.0357,64.0761,16300.0
2012-10-19 15:35:00,79.3,79.36,79.28,79.34,6500.0,64.0842,64.1327,64.068,64.1165,6500.0
2012-10-19 15:40:00,79.32,79.35,79.3,79.33,7900.0,64.1004,64.1246,64.0842,64.1084,7900.0
2012-10-19 15:45:00,79.33,79.37,79.33,79.36,4900.0,64.1084,64.1408,64.1084,64.1327,4900.0
2012-10-19 15:50:00,79.36,79.41,79.36,79.41,7900.0,64.1327,64.1731,64.1327,64.1731,7900.0
2012-10-19 15:55:00,79.38,79.38,79.23,79.23,25400.0,64.1488,64.1488,64.0276,64.0276,25400.0
2012-10-22 09:30:00,79.16,79.26,79.16,79.26,6900.0,63.9711,64.0519,63.9711,64.0519,6900.0
2012-10-22 09:35:00,79.29,79.29,79.18,79.18,2000.0,64.0761,64.0761,63.9872,63.9872,2000.0
2012-10-22 09:40:00,79.19,79.21,79.16,79.16,2300.0,63.9953,64.0115,63.9711,63.9711,2300.0
2012-10-22 09:45:00,79.13,79.13,79.06,79.09,3200.0,63.9468,63.9468,63.8902,63.9145,3200.0
2012-10-22 09:50:00,79.1,79.14,79.06,79.1,6700.0,63.9226,63.9549,63.8902,63.9226,6700.0
2012-10-22 09:55:00,79.1,79.19,79.1,79.19,3700.0,63.9226,63.9953,63.9226,63.9953,3700.0
2012-10-22 10:00:00,79.21,79.33,79.21,79.32,1700.0,64.0115,64.1084,64.0115,64.1004,1700.0
2012-10-22 10:05:00,79.34,79.38,79.31,79.38,2400.0,64.1165,64.1488,64.0923,64.1488,2400.0
2012-10-22 10:10:00,79.38,79.38,79.34,79.34,200.0,64.1488,64.1488,64.1165,64.1165,200.0
2012-10-22 10:15:00,79.32,79.32,79.25,79.25,800.0,64.1004,64.1004,64.0438,64.0438,800.0
2012-10-22 10:20:00,79.25,79.34,79.24,79.29,1400.0,64.0438,64.1165,64.0357,64.0761,1400.0
2012-10-22 10:25:00,79.29,79.31,79.24,79.31,2000.0,64.0761,64.0923,64.0357,64.0923,2000.0
2012-10-22 10:30:00,79.3,79.31,79.24,79.24,1600.0,64.0842,64.0923,64.0357,64.0357,1600.0
2012-10-22 10:35:00,79.26,79.26,79.21,79.21,300.0,64.0519,64.0519,64.0115,64.0115,300.0
2012-10-22 10:40:00,79.16,79.16,79.12,79.15,2500.0,63.9711,63.9711,63.9387,63.963,2500.0
2012-10-22 10:45:00,79.13,79.14,79.13,79.14,200.0,63.9468,63.9549,63.9468,63.9549,200.0
2012-10-22 10:50:00,79.16,79.19,79.16,79.19,2200.0,63.9711,63.9953,63.9711,63.9953,2200.0
2012-10-22 10:55:00,79.17,79.17,79.14,79.16,1300.0,63.9791,63.9791,63.9549,63.9711,1300.0
2012-10-22 11:00:00,79.17,79.2,79.17,79.2,200.0,63.9791,64.0034,63.9791,64.0034,200.0
2012-10-22 11:05:00,79.19,79.19,79.19,79.19,200.0,63.9953,63.9953,63.9953,63.9953,200.0
2012-10-22 11:10:00,79.19,79.19,79.1,79.1,3700.0,63.9953,63.9953,63.9226,63.9226,3700.0
2012-10-22 11:15:00,79.1,79.12,79.0,79.0,4900.0,63.9226,63.9387,63.8418,63.8418,4900.0
2012-10-22 11:20:00,79.0,79.03,78.94,78.97,8500.0,63.8418,63.866,63.7933,63.8175,8500.0
2012-10-22 11:25:00,78.97,79.01,78.96,79.01,6900.0,63.8175,63.8498,63.8094,63.8498,6900.0
2012-10-22 11:30:00,79.01,79.01,78.99,78.99,1000.0,63.8498,63.8498,63.8337,63.8337,1000.0
2012-10-22 11:35:00,79.03,79.04,79.02,79.04,3700.0,63.866,63.8741,63.8579,63.8741,3700.0
2012-10-22 11:40:00,79.08,79.2,79.06,79.17,5400.0,63.9064,64.0034,63.8902,63.9791,5400.0
2012-10-22 11:45:00,79.19,79.19,79.16,79.19,3400.0,63.9953,63.9953,63.9711,63.9953,3400.0
2012-10-22 11:50:00,79.17,79.19,79.14,79.17,3000.0,63.9791,63.9953,63.9549,63.9791,3000.0
2012-10-22 11:55:00,79.17,79.17,79.12,79.12,3800.0,63.9791,63.9791,63.9387,63.9387,3800.0
2012-10-22 12:00:00,79.11,79.11,79.08,79.09,800.0,63.9307,63.9307,63.9064,63.9145,800.0
2012-10-22 12:05:00,79.09,79.15,79.06,79.15,3700.0,63.9145,63.963,63.8902,63.963,3700.0
2012-10-22 12:10:00,79.13,79.13,79.08,79.09,2500.0,63.9468,63.9468,63.9064,63.9145,2500.0
2012-10-22 12:15:00,79.1,79.11,79.09,79.09,900.0,63.9226,63.9307,63.9145,63.9145,900.0
2012-10-22 12:20:00,79.14,79.14,79.14,79.14,200.0,63.9549,63.9549,63.9549,63.9549,200.0
2012-10-22 12:25:00,79.13,79.13,79.06,79.08,1000.0,63.9468,63.9468,63.8902,63.9064,1000.0
2012-10-22 12:30:00,79.08,79.08,79.06,79.06,3500.0,63.9064,63.9064,63.8902,63.8902,3500.0
2012-10-22 12:35:00,79.04,79.04,79.01,79.01,2400.0,63.8741,63.8741,63.8498,63.8498,2400.0
2012-10-22 12:40:00,79.02,79.04,79.02,79.03,1600.0,63.8579,63.8741,63.8579,63.866,1600.0
2012-10-22 12:45:00,79.03,79.09,79.03,79.06,2500.0,63.866,63.9145,63.866,63.8902,2500.0
2012-10-22 12:50:00,79.07,79.07,79.02,79.03,3200.0,63.8983,63.8983,63.8579,63.866,3200.0
2012-10-22 12:55:00,79.03,79.04,79.03,79.04,300.0,63.866,63.8741,63.866,63.8741,300.0
2012-10-22 13:00:00,79.01,79.05,79.01,79.05,1100.0,63.8498,63.8822,63.8498,63.8822,1100.0
2012-10-22 13:05:00,79.01,79.01,78.97,78.97,600.0,63.8498,63.8498,63.8175,63.8175,600.0
2012-10-22 13:10:00,78.96,78.96,78.84,78.91,6200.0,63.8094,63.8094,63.7125,63.769,6200.0
2012-10-22 13:15:00,78.91,78.91,78.89,78.91,1100.0,63.769,63.769,63.7529,63.769,1100.0
2012-10-22 13:20:00,78.89,78.9,78.8,78.84,7600.0,63.7529,63.7609,63.6801,63.7125,7600.0
2012-10-22 13:25:00,78.87,78.89,78.77,78.79,3700.0,63.7367,63.7529,63.6559,63.6721,3700.0
2012-10-22 13:30:00,78.79,78.82,78.77,78.82,3300.0,63.6721,63.6963,63.6559,63.6963,3300.0
2012-10-22 13:35:00,78.8,78.8,78.75,78.76,5000.0,63.6801,63.6801,63.6397,63.6478,5000.0
2012-10-22 13:40:00,78.75,78.75,78.65,78.65,4300.0,63.6397,63.6397,63.5589,63.5589,4300.0
2012-10-22 13:45:00,78.71,78.77,78.65,78.77,3000.0,63.6074,63.6559,63.5589,63.6559,3000.0
2012-10-22 13:50:00,78.75,78.8,78.74,78.8,2000.0,63.6397,63.6801,63.6316,63.6801,2000.0
2012-10-22 13:55:00,78.78,78.78,78.76,78.76,2800.0,63.664,63.664,63.6478,63.6478,2800.0
2012-10-22 14:00:00,78.76,78.79,78.73,78.78,1900.0,63.6478,63.6721,63.6236,63.664,1900.0
2012-10-22 14:05:00,78.75,78.78,78.74,78.76,1700.0,63.6397,63.664,63.6316,63.6478,1700.0
2012-10-22 14:10:00,78.76,78.78,78.72,78.78,5700.0,63.6478,63.664,63.6155,63.664,5700.0
2012-10-22 14:15:00,78.79,78.91,78.79,78.86,35600.0,63.6721,63.769,63.6721,63.7286,35600.0
2012-10-22 14:20:00,78.86,78.87,78.84,78.84,4100.0,63.7286,63.7367,63.7125,63.7125,4100.0
2012-10-22 14:25:00,78.83,78.84,78.77,78.8,7000.0,63.7044,63.7125,63.6559,63.6801,7000.0
2012-10-22 14:30:00,78.82,78.86,78.79,78.83,11000.0,63.6963,63.7286,63.6721,63.7044,11000.0
2012-10-22 14:35:00,78.84,78.84,78.76,78.77,13200.0,63.7125,63.7125,63.6478,63.6559,13200.0
2012-10-22 14:40:00,78.77,78.84,78.75,78.81,18100.0,63.6559,63.7125,63.6397,63.6882,18100.0
2012-10-22 14:45:00,78.78,78.81,78.73,78.77,16100.0,63.664,63.6882,63.6236,63.6559,16100.0
2012-10-22 14:50:00,78.77,78.78,78.74,78.77,6100.0,63.6559,63.664,63.6316,63.6559,6100.0
2012-10-22 14:55:00,78.74,78.78,78.74,78.77,3600.0,63.6316,63.664,63.6316,63.6559,3600.0
2012-10-22 15:00:00,78.78,78.78,78.71,78.71,12700.0,63.664,63.664,63.6074,63.6074,12700.0
2012-10-22 15:05:00,78.71,78.74,78.71,78.73,3400.0,63.6074,63.6316,63.6074,63.6236,3400.0
2012-10-22 15:10:00,78.75,78.93,78.75,78.9,16200.0,63.6397,63.7852,63.6397,63.7609,16200.0
2012-10-22 15:15:00,78.89,78.91,78.84,78.84,5000.0,63.7529,63.769,63.7125,63.7125,5000.0
2012-10-22 15:20:00,78.87,78.87,78.83,78.87,600.0,63.7367,63.7367,63.7044,63.7367,600.0
2012-10-22 15:25:00,78.88,78.91,78.87,78.91,1200.0,63.7448,63.769,63.7367,63.769,1200.0
2012-10-22 15:30:00,78.96,78.96,78.89,78.92,9900.0,63.8094,63.8094,63.7529,63.7771,9900.0
2012-10-22 15:35:00,78.97,79.02,78.97,79.0,2200.0,63.8175,63.8579,63.8175,63.8418,2200.0
2012-10-22 15:40:00,78.99,79.01,78.96,78.98,8100.0,63.8337,63.8498,63.8094,63.8256,8100.0
2012-10-22 15:45:00,78.98,79.04,78.95,79.04,5500.0,63.8256,63.8741,63.8014,63.8741,5500.0
2012-10-22 15:50:00,79.06,79.15,79.05,79.15,5000.0,63.8902,63.963,63.8822,63.963,5000.0
2012-10-22 15:55:00,79.15,79.29,79.15,79.26,24400.0,63.963,64.0761,63.963,64.0519,24400.0
2012-10-23 09:30:00,78.38,78.41,78.34,78.36,16800.0,63.3407,63.365,63.3084,63.3246,16800.0
2012-10-23 09:35:00,78.36,78.36,78.13,78.18,13600.0,63.3246,63.3246,63.1387,63.1791,13600.0
2012-10-23 09:40:00,78.16,78.21,78.09,78.2,4300.0,63.1629,63.2033,63.1064,63.1953,4300.0
2012-10-23 09:45:00,78.16,78.22,78.15,78.22,6700.0,63.1629,63.2114,63.1549,63.2114,6700.0
2012-10-23 09:50:00,78.27,78.27,78.2,78.26,5900.0,63.2518,63.2518,63.1953,63.2438,5900.0
2012-10-23 09:55:00,78.21,78.26,78.2,78.2,6700.0,63.2033,63.2438,63.1953,63.1953,6700.0
2012-10-23 10:00:00,78.2,78.31,78.19,78.28,8100.0,63.1953,63.2842,63.1872,63.2599,8100.0
2012-10-23 10:05:00,78.23,78.3,78.23,78.23,7600.0,63.2195,63.2761,63.2195,63.2195,7600.0
2012-10-23 10:10:00,78.23,78.24,78.16,78.17,4100.0,63.2195,63.2276,63.1629,63.171,4100.0
2012-10-23 10:15:00,78.19,78.19,78.04,78.08,9900.0,63.1872,63.1872,63.066,63.0983,9900.0
2012-10-23 10:20:00,78.11,78.17,78.07,78.08,4900.0,63.1225,63.171,63.0902,63.0983,4900.0
2012-10-23 10:25:00,78.08,78.11,78.04,78.07,16200.0,63.0983,63.1225,63.066,63.0902,16200.0
2012-10-23 10:30:00,78.05,78.05,77.88,77.94,17600.0,63.074,63.074,62.9367,62.9852,17600.0
2012-10-23 10:35:00,77.93,77.94,77.81,77.85,19500.0,62.9771,62.9852,62.8801,62.9124,19500.0
2012-10-23 10:40:00,77.85,77.96,77.85,77.96,9600.0,62.9124,63.0013,62.9124,63.0013,9600.0
2012-10-23 10:45:00,77.96,77.99,77.92,77.99,13600.0,63.0013,63.0256,62.969,63.0256,13600.0
2012-10-23 10:50:00,77.98,78.01,77.96,77.96,3400.0,63.0175,63.0417,63.0013,63.0013,3400.0
2012-10-23 10:55:00,77.95,78.01,77.95,78.0,5600.0,62.9932,63.0417,62.9932,63.0336,5600.0
2012-10-23 11:00:00,78.01,78.06,77.99,77.99,7800.0,63.0417,63.0821,63.0256,63.0256,7800.0
2012-10-23 11:05:00,78.01,78.02,77.97,78.0,11600.0,63.0417,63.0498,63.0094,63.0336,11600.0
2012-10-23 11:10:00,78.0,78.07,77.98,78.04,22400.0,63.0336,63.0902,63.0175,63.066,22400.0
2012-10-23 11:15:00,78.02,78.1,78.02,78.09,13400.0,63.0498,63.1145,63.0498,63.1064,13400.0
2012-10-23 11:20:00,78.09,78.09,78.02,78.02,6400.0,63.1064,63.1064,63.0498,63.0498,6400.0
2012-10-23 11:25:00,78.03,78.09,78.03,78.06,5900.0,63.0579,63.1064,63.0579,63.0821,5900.0
2012-10-23 11:30:00,78.05,78.05,77.98,78.01,5000.0,63.074,63.074,63.0175,63.0417,5000.0
2012-10-23 11:35:00,77.99,77.99,77.93,77.96,7500.0,63.0256,63.0256,62.9771,63.0013,7500.0
2012-10-23 11:40:00,77.96,77.97,77.91,77.91,7100.0,63.0013,63.0094,62.9609,62.9609,7100.0
2012-10-23 11:45:00,77.93,78.03,77.9,78.03,8500.0,62.9771,63.0579,62.9528,63.0579,8500.0
2012-10-23 11:50:00,78.02,78.05,78.02,78.04,4400.0,63.0498,63.074,63.0498,63.066,4400.0
2012-10-23 11:55:00,78.02,78.05,78.02,78.04,3500.0,63.0498,63.074,63.0498,63.066,3500.0
2012-10-23 12:00:00,78.05,78.06,78.0,78.01,8200.0,63.074,63.0821,63.0336,63.0417,8200.0
2012-10-23 12:05:00,78.01,78.04,78.0,78.04,3800.0,63.0417,63.066,63.0336,63.066,3800.0
2012-10-23 12:10:00,78.05,78.15,78.02,78.14,7200.0,63.074,63.1549,63.0498,63.1468,7200.0
2012-10-23 12:15:00,78.14,78.19,78.14,78.19,7700.0,63.1468,63.1872,63.1468,63.1872,7700.0
2012-10-23 12:20:00,78.19,78.2,78.14,78.16,20500.0,63.1872,63.1953,63.1468,63.1629,20500.0
2012-10-23 12:25:00,78.15,78.15,78.12,78.15,2600.0,63.1549,63.1549,63.1306,63.1549,2600.0
2012-10-23 12:30:00,78.16,78.17,78.16,78.17,4000.0,63.1629,63.171,63.1629,63.171,4000.0
2012-10-23 12:35:00,78.17,78.25,78.17,78.2,10000.0,63.171,63.2357,63.171,63.1953,10000.0
2012-10-23 12:40:00,78.19,78.29,78.19,78.28,17200.0,63.1872,63.268,63.1872,63.2599,17200.0
2012-10-23 12:45:00,78.28,78.3,78.26,78.29,8700.0,63.2599,63.2761,63.2438,63.268,8700.0
2012-10-23 12:50:00,78.3,78.3,78.22,78.22,7000.0,63.2761,63.2761,63.2114,63.2114,7000.0
2012-10-23 12:55:00,78.23,78.26,78.21,78.25,16600.0,63.2195,63.2438,63.2033,63.2357,16600.0
2012-10-23 13:00:00,78.26,78.32,78.23,78.3,180000.0,63.2438,63.2922,63.2195,63.2761,180000.0
2012-10-23 13:05:00,78.3,78.3,78.25,78.3,7700.0,63.2761,63.2761,63.2357,63.2761,7700.0
2012-10-23 13:10:00,78.3,78.33,78.26,78.3,8400.0,63.2761,63.3003,63.2438,63.2761,8400.0
2012-10-23 13:15:00,78.3,78.39,78.22,78.24,8700.0,63.2761,63.3488,63.2114,63.2276,8700.0
2012-10-23 13:20:00,78.24,78.28,78.22,78.26,8000.0,63.2276,63.2599,63.2114,63.2438,8000.0
2012-10-23 13:25:00,78.28,78.31,78.27,78.27,4000.0,63.2599,63.2842,63.2518,63.2518,4000.0
2012-10-23 13:30:00,78.28,78.34,78.28,78.31,5400.0,63.2599,63.3084,63.2599,63.2842,5400.0
2012-10-23 13:35:00,78.32,78.32,78.24,78.26,5300.0,63.2922,63.2922,63.2276,63.2438,5300.0
2012-10-23 13:40:00,78.27,78.27,78.23,78.23,10300.0,63.2518,63.2518,63.2195,63.2195,10300.0
2012-10-23 13:45:00,78.23,78.23,78.17,78.2,4800.0,63.2195,63.2195,63.171,63.1953,4800.0
2012-10-23 13:50:00,78.22,78.26,78.19,78.26,6600.0,63.2114,63.2438,63.1872,63.2438,6600.0
2012-10-23 13:55:00,78.26,78.32,78.19,78.32,8300.0,63.2438,63.2922,63.1872,63.2922,8300.0
2012-10-23 14:00:00,78.31,78.41,78.31,78.37,4600.0,63.2842,63.365,63.2842,63.3326,4600.0
2012-10-23 14:05:00,78.37,78.37,78.25,78.28,21400.0,63.3326,63.3326,63.2357,63.2599,21400.0
2012-10-23 14:10:00,78.28,78.3,78.1,78.12,20200.0,63.2599,63.2761,63.1145,63.1306,20200.0
2012-10-23 14:15:00,78.13,78.21,78.13,78.19,9500.0,63.1387,63.2033,63.1387,63.1872,9500.0
2012-10-23 14:20:00,78.19,78.25,78.15,78.25,7900.0,63.1872,63.2357,63.1549,63.2357,7900.0
2012-10-23 14:25:00,78.24,78.29,78.22,78.24,11700.0,63.2276,63.268,63.2114,63.2276,11700.0
2012-10-23 14:30:00,78.25,78.26,78.2,78.23,14100.0,63.2357,63.2438,63.1953,63.2195,14100.0
2012-10-23 14:35:00,78.24,78.35,78.22,78.33,4900.0,63.2276,63.3165,63.2114,63.3003,4900.0
2012-10-23 14:40:00,78.33,78.4,78.31,78.37,13600.0,63.3003,63.3569,63.2842,63.3326,13600.0
2012-10-23 14:45:00,78.38,78.47,78.37,78.45,9400.0,63.3407,63.4135,63.3326,63.3973,9400.0
2012-10-23 14:50:00,78.42,78.43,78.39,78.4,4100.0,63.373,63.3811,63.3488,63.3569,4100.0
2012-10-23 14:55:00,78.39,78.44,78.39,78.43,3500.0,63.3488,63.3892,63.3488,63.3811,3500.0
2012-10-23 15:00:00,78.43,78.52,78.43,78.44,15600.0,63.3811,63.4539,63.3811,63.3892,15600.0
2012-10-23 15:05:00,78.44,78.46,78.39,78.41,15200.0,63.3892,63.4054,63.3488,63.365,15200.0
2012-10-23 15:10:00,78.4,78.43,78.34,78.35,13300.0,63.3569,63.3811,63.3084,63.3165,13300.0
2012-10-23 15:15:00,78.36,78.43,78.36,78.43,7700.0,63.3246,63.3811,63.3246,63.3811,7700.0
2012-10-23 15:20:00,78.44,78.45,78.39,78.44,5000.0,63.3892,63.3973,63.3488,63.3892,5000.0
2012-10-23 15:25:00,78.43,78.44,78.32,78.32,5300.0,63.3811,63.3892,63.2922,63.2922,5300.0
2012-10-23 15:30:00,78.31,78.35,78.23,78.26,10900.0,63.2842,63.3165,63.2195,63.2438,10900.0
2012-10-23 15:35:00,78.26,78.29,78.18,78.18,14500.0,63.2438,63.268,63.1791,63.1791,14500.0
2012-10-23 15:40:00,78.17,78.21,78.13,78.15,20400.0,63.171,63.2033,63.1387,63.1549,20400.0
2012-10-23 15:45:00,78.14,78.22,78.14,78.17,19800.0,63.1468,63.2114,63.1468,63.171,19800.0
2012-10-23 15:50:00,78.17,78.27,78.17,78.23,10700.0,63.171,63.2518,63.171,63.2195,10700.0
2012-10-23 15:55:00,78.24,78.3,78.2,78.2,31600.0,63.2276,63.2761,63.1953,63.1953,31600.0
2012-10-24 09:30:00,78.49,78.59,78.49,78.58,7300.0,63.4296,63.5104,63.4296,63.5023,7300.0
2012-10-24 09:35:00,78.53,78.53,78.46,78.46,1300.0,63.4619,63.4619,63.4054,63.4054,1300.0
2012-10-24 09:40:00,78.43,78.44,78.37,78.38,1100.0,63.3811,63.3892,63.3326,63.3407,1100.0
2012-10-24 09:45:00,78.4,78.41,78.31,78.31,7600.0,63.3569,63.365,63.2842,63.2842,7600.0
2012-10-24 09:50:00,78.31,78.34,78.28,78.29,4300.0,63.2842,63.3084,63.2599,63.268,4300.0
2012-10-24 09:55:00,78.34,78.36,78.34,78.36,600.0,63.3084,63.3246,63.3084,63.3246,600.0
2012-10-24 10:00:00,78.34,78.34,78.24,78.27,8300.0,63.3084,63.3084,63.2276,63.2518,8300.0
2012-10-24 10:05:00,78.26,78.26,78.17,78.18,12300.0,63.2438,63.2438,63.171,63.1791,12300.0
2012-10-24 10:10:00,78.2,78.23,78.2,78.2,4800.0,63.1953,63.2195,63.1953,63.1953,4800.0
2012-10-24 10:15:00,78.2,78.28,78.2,78.24,14700.0,63.1953,63.2599,63.1953,63.2276,14700.0
2012-10-24 10:20:00,78.2,78.28,78.2,78.22,8800.0,63.1953,63.2599,63.1953,63.2114,8800.0
2012-10-24 10:25:00,78.24,78.31,78.22,78.22,7800.0,63.2276,63.2842,63.2114,63.2114,7800.0
2012-10-24 10:30:00,78.21,78.35,78.18,78.32,22100.0,63.2033,63.3165,63.1791,63.2922,22100.0
2012-10-24 10:35:00,78.34,78.34,78.25,78.31,8700.0,63.3084,63.3084,63.2357,63.2842,8700.0
2012-10-24 10:40:00,78.3,78.38,78.29,78.38,2700.0,63.2761,63.3407,63.268,63.3407,2700.0
2012-10-24 10:45:00,78.37,78.39,78.36,78.39,3300.0,63.3326,63.3488,63.3246,63.3488,3300.0
2012-10-24 10:50:00,78.36,78.36,78.28,78.3,5200.0,63.3246,63.3246,63.2599,63.2761,5200.0
2012-10-24 10:55:00,78.32,78.33,78.3,78.31,2700.0,63.2922,63.3003,63.2761,63.2842,2700.0
2012-10-24 11:00:00,78.32,78.4,78.32,78.38,10800.0,63.2922,63.3569,63.2922,63.3407,10800.0
2012-10-24 11:05:00,78.36,78.36,78.26,78.29,12900.0,63.3246,63.3246,63.2438,63.268,12900.0
2012-10-24 11:10:00,78.29,78.29,78.22,78.22,10600.0,63.268,63.268,63.2114,63.2114,10600.0
2012-10-24 11:15:00,78.23,78.24,78.22,78.23,9900.0,63.2195,63.2276,63.2114,63.2195,9900.0
2012-10-24 11:20:00,78.22,78.26,78.21,78.25,10900.0,63.2114,63.2438,63.2033,63.2357,10900.0
2012-10-24 11:25:00,78.25,78.29,78.24,78.27,9900.0,63.2357,63.268,63.2276,63.2518,9900.0
2012-10-24 11:30:00,78.29,78.3,78.28,78.28,5400.0,63.268,63.2761,63.2599,63.2599,5400.0
2012-10-24 11:35:00,78.27,78.27,78.21,78.22,12100.0,63.2518,63.2518,63.2033,63.2114,12100.0
2012-10-24 11:40:00,78.22,78.24,78.22,78.24,7200.0,63.2114,63.2276,63.2114,63.2276,7200.0
2012-10-24 11:45:00,78.23,78.23,78.12,78.12,4600.0,63.2195,63.2195,63.1306,63.1306,4600.0
2012-10-24 11:50:00,78.16,78.17,78.15,78.15,3300.0,63.1629,63.171,63.1549,63.1549,3300.0
2012-10-24 11:55:00,78.16,78.17,78.12,78.12,8900.0,63.1629,63.171,63.1306,63.1306,8900.0
2012-10-24 12:00:00,78.11,78.17,78.11,78.16,4000.0,63.1225,63.171,63.1225,63.1629,4000.0
2012-10-24 12:05:00,78.16,78.16,78.12,78.13,6000.0,63.1629,63.1629,63.1306,63.1387,6000.0
2012-10-24 12:10:00,78.13,78.2,78.12,78.19,4600.0,63.1387,63.1953,63.1306,63.1872,4600.0
2012-10-24 12:15:00,78.2,78.2,78.17,78.19,5000.0,63.1953,63.1953,63.171,63.1872,5000.0
2012-10-24 12:20:00,78.18,78.18,78.16,78.18,9900.0,63.1791,63.1791,63.1629,63.1791,9900.0
2012-10-24 12:25:00,78.17,78.2,78.13,78.19,3400.0,63.171,63.1953,63.1387,63.1872,3400.0
2012-10-24 12:30:00,78.19,78.27,78.19,78.27,5600.0,63.1872,63.2518,63.1872,63.2518,5600.0
2012-10-24 12:35:00,78.29,78.3,78.27,78.27,2700.0,63.268,63.2761,63.2518,63.2518,2700.0
2012-10-24 12:40:00,78.26,78.33,78.26,78.32,4500.0,63.2438,63.3003,63.2438,63.2922,4500.0
2012-10-24 12:45:00,78.33,78.33,78.28,78.31,2900.0,63.3003,63.3003,63.2599,63.2842,2900.0
2012-10-24 12:50:00,78.3,78.32,78.3,78.31,2400.0,63.2761,63.2922,63.2761,63.2842,2400.0
2012-10-24 12:55:00,78.32,78.32,78.31,78.31,5100.0,63.2922,63.2922,63.2842,63.2842,5100.0
2012-10-24 13:00:00,78.32,78.34,78.32,78.34,1600.0,63.2922,63.3084,63.2922,63.3084,1600.0
2012-10-24 13:05:00,78.32,78.33,78.32,78.33,1700.0,63.2922,63.3003,63.2922,63.3003,1700.0
2012-10-24 13:10:00,78.32,78.32,78.26,78.26,6100.0,63.2922,63.2922,63.2438,63.2438,6100.0
2012-10-24 13:15:00,78.25,78.27,78.25,78.25,2500.0,63.2357,63.2518,63.2357,63.2357,2500.0
2012-10-24 13:20:00,78.26,78.28,78.26,78.26,4100.0,63.2438,63.2599,63.2438,63.2438,4100.0
2012-10-24 13:25:00,78.27,78.3,78.27,78.3,1800.0,63.2518,63.2761,63.2518,63.2761,1800.0
2012-10-24 13:30:00,78.3,78.3,78.24,78.24,2600.0,63.2761,63.2761,63.2276,63.2276,2600.0
2012-10-24 13:35:00,78.23,78.26,78.23,78.26,1700.0,63.2195,63.2438,63.2195,63.2438,1700.0
2012-10-24 13:40:00,78.28,78.28,78.26,78.26,3800.0,63.2599,63.2599,63.2438,63.2438,3800.0
2012-10-24 13:45:00,78.26,78.29,78.26,78.29,3300.0,63.2438,63.268,63.2438,63.268,3300.0
2012-10-24 13:50:00,78.28,78.29,78.28,78.29,1700.0,63.2599,63.268,63.2599,63.268,1700.0
2012-10-24 13:55:00,78.29,78.29,78.27,78.28,5000.0,63.268,63.268,63.2518,63.2599,5000.0
2012-10-24 14:00:00,78.28,78.29,78.28,78.28,3300.0,63.2599,63.268,63.2599,63.2599,3300.0
2012-10-24 14:05:00,78.28,78.29,78.27,78.29,2800.0,63.2599,63.268,63.2518,63.268,2800.0
2012-10-24 14:10:00,78.29,78.33,78.27,78.31,4700.0,63.268,63.3003,63.2518,63.2842,4700.0
2012-10-24 14:15:00,78.36,78.36,78.05,78.25,23300.0,63.3246,63.3246,63.074,63.2357,23300.0
2012-10-24 14:20:00,78.24,78.29,78.17,78.2,15100.0,63.2276,63.268,63.171,63.1953,15100.0
2012-10-24 14:25:00,78.22,78.36,78.22,78.34,9500.0,63.2114,63.3246,63.2114,63.3084,9500.0
2012-10-24 14:30:00,78.33,78.35,78.22,78.22,4500.0,63.3003,63.3165,63.2114,63.2114,4500.0
2012-10-24 14:35:00,78.25,78.3,78.23,78.23,9000.0,63.2357,63.2761,63.2195,63.2195,9000.0
2012-10-24 14:40:00,78.24,78.24,78.17,78.24,11600.0,63.2276,63.2276,63.171,63.2276,11600.0
2012-10-24 14:45:00,78.23,78.25,78.14,78.18,9600.0,63.2195,63.2357,63.1468,63.1791,9600.0
2012-10-24 14:50:00,78.21,78.25,78.17,78.17,15200.0,63.2033,63.2357,63.171,63.171,15200.0
2012-10-24 14:55:00,78.16,78.19,78.13,78.13,13000.0,63.1629,63.1872,63.1387,63.1387,13000.0
2012-10-24 15:00:00,78.13,78.17,78.01,78.04,21400.0,63.1387,63.171,63.0417,63.066,21400.0
2012-10-24 15:05:00,78.03,78.06,77.97,78.03,21900.0,63.0579,63.0821,63.0094,63.0579,21900.0
2012-10-24 15:10:00,78.05,78.06,77.98,78.0,10600.0,63.074,63.0821,63.0175,63.0336,10600.0
2012-10-24 15:15:00,77.98,78.02,77.95,77.97,15100.0,63.0175,63.0498,62.9932,63.0094,15100.0
2012-10-24 15:20:00,78.0,78.01,77.91,77.97,9900.0,63.0336,63.0417,62.9609,63.0094,9900.0
2012-10-24 15:25:00,77.96,78.02,77.94,78.02,10400.0,63.0013,63.0498,62.9852,63.0498,10400.0
2012-10-24 15:30:00,78.03,78.03,77.98,77.98,8600.0,63.0579,63.0579,63.0175,63.0175,8600.0
2012-10-24 15:35:00,77.99,78.02,77.94,77.94,8300.0,63.0256,63.0498,62.9852,62.9852,8300.0
2012-10-24 15:40:00,77.94,77.94,77.87,77.91,8700.0,62.9852,62.9852,62.9286,62.9609,8700.0
2012-10-24 15:45:00,77.91,77.94,77.87,77.92,7600.0,62.9609,62.9852,62.9286,62.969,7600.0
2012-10-24 15:50:00,77.91,77.95,77.87,77.9,14200.0,62.9609,62.9932,62.9286,62.9528,14200.0
2012-10-24 15:55:00,77.93,78.0,77.93,77.98,17600.0,62.9771,63.0336,62.9771,63.0175,17600.0
2012-10-25 09:30:00,78.55,78.65,78.51,78.62,7100.0,63.4781,63.5589,63.4458,63.5347,7100.0
2012-10-25 09:35:00,78.63,78.63,78.47,78.48,5300.0,63.5428,63.5428,63.4135,63.4215,5300.0
2012-10-25 09:40:00,78.47,78.52,78.47,78.52,7700.0,63.4135,63.4539,63.4135,63.4539,7700.0
2012-10-25 09:45:00,78.5,78.51,78.46,78.46,5300.0,63.4377,63.4458,63.4054,63.4054,5300.0
2012-10-25 09:50:00,78.45,78.46,78.4,78.4,2500.0,63.3973,63.4054,63.3569,63.3569,2500.0
2012-10-25 09:55:00,78.47,78.47,78.44,78.46,1400.0,63.4135,63.4135,63.3892,63.4054,1400.0
2012-10-25 10:00:00,78.39,78.44,78.28,78.31,2900.0,63.3488,63.3892,63.2599,63.2842,2900.0
2012-10-25 10:05:00,78.34,78.43,78.34,78.42,2900.0,63.3084,63.3811,63.3084,63.373,2900.0
2012-10-25 10:10:00,78.39,78.48,78.39,78.46,4200.0,63.3488,63.4215,63.3488,63.4054,4200.0
2012-10-25 10:15:00,78.41,78.45,78.41,78.45,12700.0,63.365,63.3973,63.365,63.3973,12700.0
2012-10-25 10:20:00,78.47,78.49,78.45,78.46,3500.0,63.4135,63.4296,63.3973,63.4054,3500.0
2012-10-25 10:25:00,78.43,78.43,78.32,78.32,2600.0,63.3811,63.3811,63.2922,63.2922,2600.0
2012-10-25 10:30:00,78.32,78.32,78.24,78.25,2900.0,63.2922,63.2922,63.2276,63.2357,2900.0
2012-10-25 10:35:00,78.26,78.28,78.23,78.23,3100.0,63.2438,63.2599,63.2195,63.2195,3100.0
2012-10-25 10:40:00,78.17,78.21,78.17,78.21,1800.0,63.171,63.2033,63.171,63.2033,1800.0
2012-10-25 10:45:00,78.19,78.19,78.09,78.1,4300.0,63.1872,63.1872,63.1064,63.1145,4300.0
2012-10-25 10:50:00,78.08,78.1,78.04,78.09,2900.0,63.0983,63.1145,63.066,63.1064,2900.0
2012-10-25 10:55:00,78.1,78.17,78.1,78.16,4300.0,63.1145,63.171,63.1145,63.1629,4300.0
2012-10-25 11:00:00,78.16,78.2,78.14,78.2,4600.0,63.1629,63.1953,63.1468,63.1953,4600.0
2012-10-25 11:05:00,78.19,78.2,78.18,78.2,1700.0,63.1872,63.1953,63.1791,63.1953,1700.0
2012-10-25 11:10:00,78.23,78.23,78.18,78.18,2900.0,63.2195,63.2195,63.1791,63.1791,2900.0
2012-10-25 11:15:00,78.19,78.2,78.16,78.2,3800.0,63.1872,63.1953,63.1629,63.1953,3800.0
2012-10-25 11:20:00,78.2,78.2,78.07,78.07,8400.0,63.1953,63.1953,63.0902,63.0902,8400.0
2012-10-25 11:25:00,78.08,78.08,77.94,77.97,7300.0,63.0983,63.0983,62.9852,63.0094,7300.0
2012-10-25 11:30:00,77.98,78.03,77.98,77.99,5000.0,63.0175,63.0579,63.0175,63.0256,5000.0
2012-10-25 11:35:00,77.98,78.0,77.83,77.84,13200.0,63.0175,63.0336,62.8963,62.9043,13200.0
2012-10-25 11:40:00,77.85,77.9,77.84,77.89,7100.0,62.9124,62.9528,62.9043,62.9447,7100.0
2012-10-25 11:45:00,77.9,77.91,77.82,77.83,6600.0,62.9528,62.9609,62.8882,62.8963,6600.0
2012-10-25 11:50:00,77.82,77.87,77.73,77.83,32000.0,62.8882,62.9286,62.8154,62.8963,32000.0
2012-10-25 11:55:00,77.85,77.89,77.84,77.89,4100.0,62.9124,62.9447,62.9043,62.9447,4100.0
2012-10-25 12:00:00,77.88,77.9,77.85,77.87,5500.0,62.9367,62.9528,62.9124,62.9286,5500.0
2012-10-25 12:05:00,77.85,77.91,77.8,77.91,5100.0,62.9124,62.9609,62.872,62.9609,5100.0
2012-10-25 12:10:00,77.91,77.91,77.85,77.88,3400.0,62.9609,62.9609,62.9124,62.9367,3400.0
2012-10-25 12:15:00,77.88,77.88,77.82,77.82,4100.0,62.9367,62.9367,62.8882,62.8882,4100.0
2012-10-25 12:20:00,77.84,77.88,77.82,77.86,4000.0,62.9043,62.9367,62.8882,62.9205,4000.0
2012-10-25 12:25:00,77.83,77.91,77.83,77.89,6100.0,62.8963,62.9609,62.8963,62.9447,6100.0
2012-10-25 12:30:00,77.88,77.88,77.8,77.83,4700.0,62.9367,62.9367,62.872,62.8963,4700.0
2012-10-25 12:35:00,77.83,77.9,77.83,77.89,2000.0,62.8963,62.9528,62.8963,62.9447,2000.0
2012-10-25 12:40:00,77.9,77.9,77.82,77.83,3200.0,62.9528,62.9528,62.8882,62.8963,3200.0
2012-10-25 12:45:00,77.81,77.93,77.81,77.93,3900.0,62.8801,62.9771,62.8801,62.9771,3900.0
2012-10-25 12:50:00,77.97,77.97,77.91,77.92,2100.0,63.0094,63.0094,62.9609,62.969,2100.0
2012-10-25 12:55:00,77.93,78.1,77.93,78.08,5400.0,62.9771,63.1145,62.9771,63.0983,5400.0
2012-10-25 13:00:00,78.09,78.13,78.08,78.1,2700.0,63.1064,63.1387,63.0983,63.1145,2700.0
2012-10-25 13:05:00,78.11,78.11,78.05,78.05,2800.0,63.1225,63.1225,63.074,63.074,2800.0
2012-10-25 13:10:00,78.05,78.06,78.03,78.05,9400.0,63.074,63.0821,63.0579,63.074,9400.0
2012-10-25 13:15:00,78.05,78.09,78.02,78.03,4800.0,63.074,63.1064,63.0498,63.0579,4800.0
2012-10-25 13:20:00,78.03,78.09,78.03,78.07,2900.0,63.0579,63.1064,63.0579,63.0902,2900.0
2012-10-25 13:25:00,78.09,78.18,78.08,78.17,4700.0,63.1064,63.1791,63.0983,63.171,4700.0
2012-10-25 13:30:00,78.17,78.17,78.03,78.03,5500.0,63.171,63.171,63.0579,63.0579,5500.0
2012-10-25 13:35:00,78.03,78.09,78.03,78.09,2800.0,63.0579,63.1064,63.0579,63.1064,2800.0
2012-10-25 13:40:00,78.09,78.14,78.09,78.14,6100.0,63.1064,63.1468,63.1064,63.1468,6100.0
2012-10-25 13:45:00,78.14,78.18,78.12,78.14,5500.0,63.1468,63.1791,63.1306,63.1468,5500.0
2012-10-25 13:50:00,78.13,78.13,78.09,78.09,3200.0,63.1387,63.1387,63.1064,63.1064,3200.0
2012-10-25 13:55:00,78.09,78.14,78.09,78.14,7500.0,63.1064,63.1468,63.1064,63.1468,7500.0
2012-10-25 14:00:00,78.14,78.14,78.07,78.09,4200.0,63.1468,63.1468,63.0902,63.1064,4200.0
2012-10-25 14:05:00,78.1,78.1,78.08,78.08,6100.0,63.1145,63.1145,63.0983,63.0983,6100.0
2012-10-25 14:10:00,78.08,78.08,78.05,78.06,5300.0,63.0983,63.0983,63.074,63.0821,5300.0
2012-10-25 14:15:00,78.07,78.07,78.0,78.04,5000.0,63.0902,63.0902,63.0336,63.066,5000.0
2012-10-25 14:20:00,78.04,78.09,78.03,78.08,8000.0,63.066,63.1064,63.0579,63.0983,8000.0
2012-10-25 14:25:00,78.09,78.13,78.06,78.07,7000.0,63.1064,63.1387,63.0821,63.0902,7000.0
2012-10-25 14:30:00,78.08,78.12,78.08,78.1,2600.0,63.0983,63.1306,63.0983,63.1145,2600.0
2012-10-25 14:35:00,78.11,78.12,78.1,78.11,4800.0,63.1225,63.1306,63.1145,63.1225,4800.0
2012-10-25 14:40:00,78.13,78.22,78.13,78.22,3600.0,63.1387,63.2114,63.1387,63.2114,3600.0
2012-10-25 14:45:00,78.21,78.21,78.15,78.18,4600.0,63.2033,63.2033,63.1549,63.1791,4600.0
2012-10-25 14:50:00,78.16,78.16,78.1,78.12,5500.0,63.1629,63.1629,63.1145,63.1306,5500.0
2012-10-25 14:55:00,78.12,78.13,78.08,78.09,4100.0,63.1306,63.1387,63.0983,63.1064,4100.0
2012-10-25 15:00:00,78.08,78.11,78.07,78.11,12300.0,63.0983,63.1225,63.0902,63.1225,12300.0
2012-10-25 15:05:00,78.12,78.12,77.97,77.99,7900.0,63.1306,63.1306,63.0094,63.0256,7900.0
2012-10-25 15:10:00,78.0,78.06,78.0,78.06,5700.0,63.0336,63.0821,63.0336,63.0821,5700.0
2012-10-25 15:15:00,78.06,78.09,78.03,78.04,5900.0,63.0821,63.1064,63.0579,63.066,5900.0
2012-10-25 15:20:00,78.04,78.04,77.99,78.01,3100.0,63.066,63.066,63.0256,63.0417,3100.0
2012-10-25 15:25:00,78.01,78.06,78.0,78.02,5100.0,63.0417,63.0821,63.0336,63.0498,5100.0
2012-10-25 15:30:00,78.02,78.06,77.99,78.05,7700.0,63.0498,63.0821,63.0256,63.074,7700.0
2012-10-25 15:35:00,78.03,78.05,78.0,78.05,8800.0,63.0579,63.074,63.0336,63.074,8800.0
2012-10-25 15:40:00,78.04,78.1,78.03,78.08,8900.0,63.066,63.1145,63.0579,63.0983,8900.0
2012-10-25 15:45:00,78.09,78.09,78.01,78.03,4300.0,63.1064,63.1064,63.0417,63.0579,4300.0
2012-10-25 15:50:00,78.02,78.08,78.02,78.07,3900.0,63.0498,63.0983,63.0498,63.0902,3900.0
2012-10-25 15:55:00,78.08,78.17,78.08,78.17,8800.0,63.0983,63.171,63.0983,63.171,8800.0
2012-10-26 09:30:00,78.1,78.18,78.09,78.1,5200.0,63.1145,63.1791,63.1064,63.1145,5200.0
2012-10-26 09:35:00,78.15,78.31,78.15,78.31,800.0,63.1549,63.2842,63.1549,63.2842,800.0
2012-10-26 09:40:00,78.32,78.33,78.29,78.29,1900.0,63.2922,63.3003,63.268,63.268,1900.0
2012-10-26 09:45:00,78.25,78.32,78.25,78.32,2700.0,63.2357,63.2922,63.2357,63.2922,2700.0
2012-10-26 09:50:00,78.31,78.31,78.25,78.25,1900.0,63.2842,63.2842,63.2357,63.2357,1900.0
2012-10-26 09:55:00,78.23,78.23,78.13,78.13,2200.0,63.2195,63.2195,63.1387,63.1387,2200.0
2012-10-26 10:00:00,78.08,78.08,77.99,78.08,3900.0,63.0983,63.0983,63.0256,63.0983,3900.0
2012-10-26 10:05:00,78.11,78.13,78.11,78.13,4300.0,63.1225,63.1387,63.1225,63.1387,4300.0
2012-10-26 10:10:00,78.1,78.18,78.05,78.18,4600.0,63.1145,63.1791,63.074,63.1791,4600.0
2012-10-26 10:15:00,78.19,78.23,78.18,78.18,3500.0,63.1872,63.2195,63.1791,63.1791,3500.0
2012-10-26 10:20:00,78.16,78.19,78.1,78.12,2800.0,63.1629,63.1872,63.1145,63.1306,2800.0
2012-10-26 10:25:00,78.07,78.07,77.97,77.97,1900.0,63.0902,63.0902,63.0094,63.0094,1900.0
2012-10-26 10:30:00,77.95,78.01,77.95,77.99,3800.0,62.9932,63.0417,62.9932,63.0256,3800.0
2012-10-26 10:35:00,77.99,78.02,77.98,78.02,4200.0,63.0256,63.0498,63.0175,63.0498,4200.0
2012-10-26 10:40:00,78.04,78.04,78.01,78.03,2300.0,63.066,63.066,63.0417,63.0579,2300.0
2012-10-26 10:45:00,78.04,78.04,77.88,77.89,6400.0,63.066,63.066,62.9367,62.9447,6400.0
2012-10-26 10:50:00,77.91,77.92,77.76,77.77,7300.0,62.9609,62.969,62.8397,62.8478,7300.0
2012-10-26 10:55:00,77.85,77.88,77.83,77.83,3400.0,62.9124,62.9367,62.8963,62.8963,3400.0
2012-10-26 11:00:00,77.84,77.84,77.77,77.82,4800.0,62.9043,62.9043,62.8478,62.8882,4800.0
2012-10-26 11:05:00,77.86,77.89,77.85,77.87,1800.0,62.9205,62.9447,62.9124,62.9286,1800.0
2012-10-26 11:10:00,77.84,77.89,77.84,77.85,1900.0,62.9043,62.9447,62.9043,62.9124,1900.0
2012-10-26 11:15:00,77.85,77.93,77.85,77.93,2700.0,62.9124,62.9771,62.9124,62.9771,2700.0
2012-10-26 11:20:00,77.94,77.94,77.84,77.87,7300.0,62.9852,62.9852,62.9043,62.9286,7300.0
2012-10-26 11:25:00,77.86,77.98,77.86,77.98,9900.0,62.9205,63.0175,62.9205,63.0175,9900.0
2012-10-26 11:30:00,77.97,78.01,77.96,77.96,4300.0,63.0094,63.0417,63.0013,63.0013,4300.0
2012-10-26 11:35:00,77.97,77.98,77.93,77.98,8500.0,63.0094,63.0175,62.9771,63.0175,8500.0
2012-10-26 11:40:00,77.99,78.02,77.9,77.9,9300.0,63.0256,63.0498,62.9528,62.9528,9300.0
2012-10-26 11:45:00,77.89,77.9,77.82,77.82,7200.0,62.9447,62.9528,62.8882,62.8882,7200.0
2012-10-26 11:50:00,77.82,77.86,77.81,77.82,3600.0,62.8882,62.9205,62.8801,62.8882,3600.0
2012-10-26 11:55:00,77.82,77.88,77.82,77.85,2700.0,62.8882,62.9367,62.8882,62.9124,2700.0
2012-10-26 12:00:00,77.73,77.77,77.69,77.71,8900.0,62.8154,62.8478,62.7831,62.7993,8900.0
2012-10-26 12:05:00,77.7,77.71,77.6,77.69,14900.0,62.7912,62.7993,62.7104,62.7831,14900.0
2012-10-26 12:10:00,77.69,77.73,77.69,77.72,1800.0,62.7831,62.8154,62.7831,62.8074,1800.0
2012-10-26 12:15:00,77.72,77.74,77.7,77.71,5300.0,62.8074,62.8235,62.7912,62.7993,5300.0
2012-10-26 12:20:00,77.72,77.75,77.68,77.72,6900.0,62.8074,62.8316,62.775,62.8074,6900.0
2012-10-26 12:25:00,77.72,77.8,77.69,77.79,13500.0,62.8074,62.872,62.7831,62.8639,13500.0
2012-10-26 12:30:00,77.79,77.79,77.65,77.66,10400.0,62.8639,62.8639,62.7508,62.7589,10400.0
2012-10-26 12:35:00,77.66,77.74,77.66,77.7,5300.0,62.7589,62.8235,62.7589,62.7912,5300.0
2012-10-26 12:40:00,77.71,77.79,77.71,77.71,8200.0,62.7993,62.8639,62.7993,62.7993,8200.0
2012-10-26 12:45:00,77.72,77.75,77.7,77.7,3200.0,62.8074,62.8316,62.7912,62.7912,3200.0
2012-10-26 12:50:00,77.72,77.75,77.71,77.74,3200.0,62.8074,62.8316,62.7993,62.8235,3200.0
2012-10-26 12:55:00,77.75,77.87,77.75,77.87,8600.0,62.8316,62.9286,62.8316,62.9286,8600.0
2012-10-26 13:00:00,77.87,77.87,77.81,77.82,4300.0,62.9286,62.9286,62.8801,62.8882,4300.0
2012-10-26 13:05:00,77.82,77.84,77.82,77.84,2900.0,62.8882,62.9043,62.8882,62.9043,2900.0
2012-10-26 13:10:00,77.81,77.89,77.81,77.84,6400.0,62.8801,62.9447,62.8801,62.9043,6400.0
2012-10-26 13:15:00,77.84,77.85,77.8,77.83,3100.0,62.9043,62.9124,62.872,62.8963,3100.0
2012-10-26 13:20:00,77.82,77.82,77.75,77.76,2200.0,62.8882,62.8882,62.8316,62.8397,2200.0
2012-10-26 13:25:00,77.76,77.86,77.76,77.86,5900.0,62.8397,62.9205,62.8397,62.9205,5900.0
2012-10-26 13:30:00,77.88,78.03,77.85,78.0,7600.0,62.9367,63.0579,62.9124,63.0336,7600.0
2012-10-26 13:35:00,78.01,78.1,78.01,78.05,8900.0,63.0417,63.1145,63.0417,63.074,8900.0
2012-10-26 13:40:00,78.05,78.09,78.02,78.09,5200.0,63.074,63.1064,63.0498,63.1064,5200.0
2012-10-26 13:45:00,78.08,78.11,78.03,78.07,6500.0,63.0983,63.1225,63.0579,63.0902,6500.0
2012-10-26 13:50:00,78.05,78.09,78.02,78.08,2000.0,63.074,63.1064,63.0498,63.0983,2000.0
2012-10-26 13:55:00,78.08,78.12,78.05,78.05,5100.0,63.0983,63.1306,63.074,63.074,5100.0
2012-10-26 14:00:00,78.06,78.06,78.03,78.04,1800.0,63.0821,63.0821,63.0579,63.066,1800.0
2012-10-26 14:05:00,78.06,78.06,78.03,78.06,5400.0,63.0821,63.0821,63.0579,63.0821,5400.0
2012-10-26 14:10:00,78.04,78.07,78.01,78.03,12200.0,63.066,63.0902,63.0417,63.0579,12200.0
2012-10-26 14:15:00,78.02,78.07,78.02,78.06,6700.0,63.0498,63.0902,63.0498,63.0821,6700.0
2012-10-26 14:20:00,78.06,78.08,78.04,78.06,5100.0,63.0821,63.0983,63.066,63.0821,5100.0
2012-10-26 14:25:00,78.06,78.13,78.06,78.12,5000.0,63.0821,63.1387,63.0821,63.1306,5000.0
2012-10-26 14:30:00,78.1,78.23,78.09,78.22,13400.0,63.1145,63.2195,63.1064,63.2114,13400.0
2012-10-26 14:35:00,78.22,78.23,78.16,78.16,6100.0,63.2114,63.2195,63.1629,63.1629,6100.0
2012-10-26 14:40:00,78.17,78.17,78.09,78.11,3200.0,63.171,63.171,63.1064,63.1225,3200.0
2012-10-26 14:45:00,78.1,78.11,78.09,78.1,5000.0,63.1145,63.1225,63.1064,63.1145,5000.0
2012-10-26 14:50:00,78.09,78.19,78.09,78.16,5300.0,63.1064,63.1872,63.1064,63.1629,5300.0
2012-10-26 14:55:00,78.16,78.16,78.11,78.14,2800.0,63.1629,63.1629,63.1225,63.1468,2800.0
2012-10-26 15:00:00,78.13,78.18,78.13,78.17,3900.0,63.1387,63.1791,63.1387,63.171,3900.0
2012-10-26 15:05:00,78.17,78.19,78.16,78.17,3000.0,63.171,63.1872,63.1629,63.171,3000.0
2012-10-26 15:10:00,78.22,78.32,78.22,78.31,7100.0,63.2114,63.2922,63.2114,63.2842,7100.0
2012-10-26 15:15:00,78.31,78.32,78.23,78.27,4600.0,63.2842,63.2922,63.2195,63.2518,4600.0
2012-10-26 15:20:00,78.27,78.29,78.24,78.28,5300.0,63.2518,63.268,63.2276,63.2599,5300.0
2012-10-26 15:25:00,78.32,78.33,78.28,78.31,5200.0,63.2922,63.3003,63.2599,63.2842,5200.0
2012-10-26 15:30:00,78.34,78.38,78.26,78.27,10700.0,63.3084,63.3407,63.2438,63.2518,10700.0
2012-10-26 15:35:00,78.23,78.24,78.15,78.15,16500.0,63.2195,63.2276,63.1549,63.1549,16500.0
2012-10-26 15:40:00,78.16,78.21,78.16,78.2,7500.0,63.1629,63.2033,63.1629,63.1953,7500.0
2012-10-26 15:45:00,78.18,78.19,78.07,78.07,10800.0,63.1791,63.1872,63.0902,63.0902,10800.0
2012-10-26 15:50:00,78.07,78.19,78.07,78.19,14400.0,63.0902,63.1872,63.0902,63.1872,14400.0
2012-10-26 15:55:00,78.18,78.18,78.05,78.09,73800.0,63.1791,63.1791,63.074,63.1064,73800.0
2012-10-31 09:30:00,78.36,78.37,78.22,78.34,62000.0,63.3246,63.3326,63.2114,63.3084,62000.0
2012-10-31 09:35:00,78.34,78.45,78.33,78.4,28600.0,63.3084,63.3973,63.3003,63.3569,28600.0
2012-10-31 09:40:00,78.37,78.37,78.24,78.28,25900.0,63.3326,63.3326,63.2276,63.2599,25900.0
2012-10-31 09:45:00,78.3,78.47,78.3,78.47,7400.0,63.2761,63.4135,63.2761,63.4135,7400.0
2012-10-31 09:50:00,78.47,78.51,78.42,78.42,17500.0,63.4135,63.4458,63.373,63.373,17500.0
2012-10-31 09:55:00,78.43,78.43,78.36,78.36,1800.0,63.3811,63.3811,63.3246,63.3246,1800.0
2012-10-31 10:00:00,78.34,78.38,78.32,78.35,3200.0,63.3084,63.3407,63.2922,63.3165,3200.0
2012-10-31 10:05:00,78.34,78.37,78.29,78.31,17100.0,63.3084,63.3326,63.268,63.2842,17100.0
2012-10-31 10:10:00,78.33,78.33,78.21,78.23,49400.0,63.3003,63.3003,63.2033,63.2195,49400.0
2012-10-31 10:15:00,78.21,78.29,78.21,78.26,7000.0,63.2033,63.268,63.2033,63.2438,7000.0
2012-10-31 10:20:00,78.26,78.33,78.25,78.33,6200.0,63.2438,63.3003,63.2357,63.3003,6200.0
2012-10-31 10:25:00,78.33,78.35,78.29,78.29,8000.0,63.3003,63.3165,63.268,63.268,8000.0
2012-10-31 10:30:00,78.27,78.27,78.19,78.21,4300.0,63.2518,63.2518,63.1872,63.2033,4300.0
2012-10-31 10:35:00,78.21,78.25,78.2,78.22,10900.0,63.2033,63.2357,63.1953,63.2114,10900.0
2012-10-31 10:40:00,78.22,78.22,78.08,78.09,8900.0,63.2114,63.2114,63.0983,63.1064,8900.0
2012-10-31 10:45:00,78.08,78.15,78.05,78.15,12300.0,63.0983,63.1549,63.074,63.1549,12300.0
2012-10-31 10:50:00,78.14,78.14,78.08,78.1,6600.0,63.1468,63.1468,63.0983,63.1145,6600.0
2012-10-31 10:55:00,78.11,78.12,78.05,78.1,32400.0,63.1225,63.1306,63.074,63.1145,32400.0
2012-10-31 11:00:00,78.08,78.08,77.93,77.94,12100.0,63.0983,63.0983,62.9771,62.9852,12100.0
2012-10-31 11:05:00,77.95,77.98,77.89,77.93,8200.0,62.9932,63.0175,62.9447,62.9771,8200.0
2012-10-31 11:10:00,77.93,77.98,77.93,77.97,8700.0,62.9771,63.0175,62.9771,63.0094,8700.0
2012-10-31 11:15:00,77.98,78.09,77.98,78.08,7700.0,63.0175,63.1064,63.0175,63.0983,7700.0
2012-10-31 11:20:00,78.06,78.08,78.04,78.07,6100.0,63.0821,63.0983,63.066,63.0902,6100.0
2012-10-31 11:25:00,78.07,78.07,78.0,78.04,6400.0,63.0902,63.0902,63.0336,63.066,6400.0
2012-10-31 11:30:00,78.04,78.12,78.04,78.09,7700.0,63.066,63.1306,63.066,63.1064,7700.0
2012-10-31 11:35:00,78.1,78.1,78.04,78.06,9500.0,63.1145,63.1145,63.066,63.0821,9500.0
2012-10-31 11:40:00,78.06,78.13,78.05,78.1,10600.0,63.0821,63.1387,63.074,63.1145,10600.0
2012-10-31 11:45:00,78.1,78.11,78.03,78.03,8100.0,63.1145,63.1225,63.0579,63.0579,8100.0
2012-10-31 11:50:00,78.04,78.11,78.04,78.11,4200.0,63.066,63.1225,63.066,63.1225,4200.0
2012-10-31 11:55:00,78.07,78.07,78.0,78.03,10000.0,63.0902,63.0902,63.0336,63.0579,10000.0
2012-10-31 12:00:00,78.0,78.03,77.98,78.02,6800.0,63.0336,63.0579,63.0175,63.0498,6800.0
2012-10-31 12:05:00,78.02,78.02,77.95,77.97,5500.0,63.0498,63.0498,62.9932,63.0094,5500.0
2012-10-31 12:10:00,77.98,77.99,77.96,77.97,4600.0,63.0175,63.0256,63.0013,63.0094,4600.0
2012-10-31 12:15:00,77.99,78.0,77.91,77.93,8200.0,63.0256,63.0336,62.9609,62.9771,8200.0
2012-10-31 12:20:00,77.93,77.93,77.9,77.9,6400.0,62.9771,62.9771,62.9528,62.9528,6400.0
2012-10-31 12:25:00,77.92,77.94,77.86,77.86,4800.0,62.969,62.9852,62.9205,62.9205,4800.0
2012-10-31 12:30:00,77.83,77.85,77.8,77.84,3600.0,62.8963,62.9124,62.872,62.9043,3600.0
2012-10-31 12:35:00,77.84,77.9,77.82,77.9,8200.0,62.9043,62.9528,62.8882,62.9528,8200.0
2012-10-31 12:40:00,77.89,77.9,77.85,77.86,8200.0,62.9447,62.9528,62.9124,62.9205,8200.0
2012-10-31 12:45:00,77.86,77.87,77.85,77.86,3600.0,62.9205,62.9286,62.9124,62.9205,3600.0
2012-10-31 12:50:00,77.86,77.92,77.86,77.9,2600.0,62.9205,62.969,62.9205,62.9528,2600.0
2012-10-31 12:55:00,77.89,77.97,77.89,77.95,4400.0,62.9447,63.0094,62.9447,62.9932,4400.0
2012-10-31 13:00:00,77.95,77.95,77.9,77.9,700.0,62.9932,62.9932,62.9528,62.9528,700.0
2012-10-31 13:05:00,77.92,77.92,77.85,77.88,5200.0,62.969,62.969,62.9124,62.9367,5200.0
2012-10-31 13:10:00,77.9,77.93,77.88,77.92,3100.0,62.9528,62.9771,62.9367,62.969,3100.0
2012-10-31 13:15:00,77.92,77.97,77.92,77.96,3600.0,62.969,63.0094,62.969,63.0013,3600.0
2012-10-31 13:20:00,77.96,77.97,77.93,77.96,7800.0,63.0013,63.0094,62.9771,63.0013,7800.0
2012-10-31 13:25:00,77.96,77.99,77.96,77.97,4700.0,63.0013,63.0256,63.0013,63.0094,4700.0
2012-10-31 13:30:00,77.99,78.02,77.99,78.0,1500.0,63.0256,63.0498,63.0256,63.0336,1500.0
2012-10-31 13:35:00,77.98,78.0,77.98,77.99,800.0,63.0175,63.0336,63.0175,63.0256,800.0
2012-10-31 13:40:00,77.98,77.98,77.95,77.95,1600.0,63.0175,63.0175,62.9932,62.9932,1600.0
2012-10-31 13:45:00,77.97,77.97,77.96,77.96,900.0,63.0094,63.0094,63.0013,63.0013,900.0
2012-10-31 13:50:00,77.94,77.97,77.92,77.97,900.0,62.9852,63.0094,62.969,63.0094,900.0
2012-10-31 13:55:00,77.98,78.0,77.96,78.0,5100.0,63.0175,63.0336,63.0013,63.0336,5100.0
2012-10-31 14:00:00,77.99,78.03,77.99,78.03,2000.0,63.0256,63.0579,63.0256,63.0579,2000.0
2012-10-31 14:05:00,78.06,78.07,78.05,78.06,2700.0,63.0821,63.0902,63.074,63.0821,2700.0
2012-10-31 14:10:00,78.07,78.08,78.04,78.05,1700.0,63.0902,63.0983,63.066,63.074,1700.0
2012-10-31 14:15:00,78.06,78.09,78.04,78.09,12500.0,63.0821,63.1064,63.066,63.1064,12500.0
2012-10-31 14:20:00,78.12,78.12,78.09,78.12,4000.0,63.1306,63.1306,63.1064,63.1306,4000.0
2012-10-31 14:25:00,78.09,78.11,78.09,78.09,2300.0,63.1064,63.1225,63.1064,63.1064,2300.0
2012-10-31 14:30:00,78.09,78.12,78.09,78.11,2500.0,63.1064,63.1306,63.1064,63.1225,2500.0
2012-10-31 14:35:00,78.11,78.12,78.1,78.1,7500.0,63.1225,63.1306,63.1145,63.1145,7500.0
2012-10-31 14:40:00,78.1,78.1,78.05,78.07,4300.0,63.1145,63.1145,63.074,63.0902,4300.0
2012-10-31 14:45:00,78.09,78.1,78.09,78.1,1400.0,63.1064,63.1145,63.1064,63.1145,1400.0
2012-10-31 14:50:00,78.12,78.13,78.05,78.05,2300.0,63.1306,63.1387,63.074,63.074,2300.0
2012-10-31 14:55:00,78.05,78.05,77.99,78.02,20200.0,63.074,63.074,63.0256,63.0498,20200.0
2012-10-31 15:00:00,77.98,78.0,77.96,77.97,4800.0,63.0175,63.0336,63.0013,63.0094,4800.0
2012-10-31 15:05:00,78.03,78.09,78.02,78.09,5700.0,63.0579,63.1064,63.0498,63.1064,5700.0
2012-10-31 15:10:00,78.08,78.19,78.08,78.19,5600.0,63.0983,63.1872,63.0983,63.1872,5600.0
2012-10-31 15:15:00,78.22,78.25,78.22,78.22,3800.0,63.2114,63.2357,63.2114,63.2114,3800.0
2012-10-31 15:20:00,78.24,78.27,78.19,78.21,6200.0,63.2276,63.2518,63.1872,63.2033,6200.0
2012-10-31 15:25:00,78.22,78.25,78.21,78.25,5300.0,63.2114,63.2357,63.2033,63.2357,5300.0
2012-10-31 15:30:00,78.25,78.25,78.18,78.22,12300.0,63.2357,63.2357,63.1791,63.2114,12300.0
2012-10-31 15:35:00,78.22,78.25,78.22,78.25,800.0,63.2114,63.2357,63.2114,63.2357,800.0
2012-10-31 15:40:00,78.26,78.27,78.18,78.21,3200.0,63.2438,63.2518,63.1791,63.2033,3200.0
2012-10-31 15:45:00,78.21,78.22,78.16,78.2,9600.0,63.2033,63.2114,63.1629,63.1953,9600.0
2012-10-31 15:50:00,78.22,78.22,78.11,78.12,11600.0,63.2114,63.2114,63.1225,63.1306,11600.0
2012-10-31 15:55:00,78.14,78.2,78.13,78.14,66900.0,63.1468,63.1953,63.1387,63.1468,66900.0
2012-11-01 09:30:00,78.33,78.43,78.27,78.43,12500.0,63.3003,63.3811,63.2518,63.3811,12500.0
2012-11-01 09:35:00,78.43,78.5,78.43,78.49,3200.0,63.3811,63.4377,63.3811,63.4296,3200.0
2012-11-01 09:40:00,78.51,78.54,78.42,78.46,2400.0,63.4458,63.47,63.373,63.4054,2400.0
2012-11-01 09:45:00,78.46,78.53,78.46,78.53,4400.0,63.4054,63.4619,63.4054,63.4619,4400.0
2012-11-01 09:50:00,78.55,78.65,78.55,78.63,8800.0,63.4781,63.5589,63.4781,63.5428,8800.0
2012-11-01 09:55:00,78.62,78.71,78.62,78.7,2500.0,63.5347,63.6074,63.5347,63.5993,2500.0
2012-11-01 10:00:00,78.73,78.86,78.73,78.83,4800.0,63.6236,63.7286,63.6236,63.7044,4800.0
2012-11-01 10:05:00,78.82,78.87,78.8,78.86,1700.0,63.6963,63.7367,63.6801,63.7286,1700.0
2012-11-01 10:10:00,78.85,78.88,78.83,78.83,3300.0,63.7205,63.7448,63.7044,63.7044,3300.0
2012-11-01 10:15:00,78.9,78.98,78.9,78.96,1800.0,63.7609,63.8256,63.7609,63.8094,1800.0
2012-11-01 10:20:00,78.96,78.99,78.96,78.99,600.0,63.8094,63.8337,63.8094,63.8337,600.0
2012-11-01 10:25:00,78.99,78.99,78.94,78.94,700.0,63.8337,63.8337,63.7933,63.7933,700.0
2012-11-01 10:30:00,78.92,78.98,78.92,78.94,13200.0,63.7771,63.8256,63.7771,63.7933,13200.0
2012-11-01 10:35:00,78.94,78.98,78.94,78.98,1800.0,63.7933,63.8256,63.7933,63.8256,1800.0
2012-11-01 10:40:00,79.0,79.08,79.0,79.04,4800.0,63.8418,63.9064,63.8418,63.8741,4800.0
2012-11-01 10:45:00,79.11,79.12,79.08,79.08,2900.0,63.9307,63.9387,63.9064,63.9064,2900.0
2012-11-01 10:50:00,79.08,79.08,79.04,79.04,1300.0,63.9064,63.9064,63.8741,63.8741,1300.0
2012-11-01 10:55:00,79.04,79.08,79.04,79.04,1500.0,63.8741,63.9064,63.8741,63.8741,1500.0
2012-11-01 11:00:00,79.04,79.04,78.99,79.01,2200.0,63.8741,63.8741,63.8337,63.8498,2200.0
2012-11-01 11:05:00,79.02,79.06,79.02,79.06,1300.0,63.8579,63.8902,63.8579,63.8902,1300.0
2012-11-01 11:10:00,79.09,79.1,79.01,79.01,4100.0,63.9145,63.9226,63.8498,63.8498,4100.0
2012-11-01 11:15:00,79.01,79.01,78.94,78.94,5400.0,63.8498,63.8498,63.7933,63.7933,5400.0
2012-11-01 11:20:00,78.96,78.98,78.94,78.98,2300.0,63.8094,63.8256,63.7933,63.8256,2300.0
2012-11-01 11:25:00,79.01,79.01,78.99,78.99,800.0,63.8498,63.8498,63.8337,63.8337,800.0
2012-11-01 11:30:00,79.0,79.04,79.0,79.03,1300.0,63.8418,63.8741,63.8418,63.866,1300.0
2012-11-01 11:35:00,79.04,79.04,79.04,79.04,400.0,63.8741,63.8741,63.8741,63.8741,400.0
2012-11-01 11:40:00,79.04,79.07,79.03,79.07,4800.0,63.8741,63.8983,63.866,63.8983,4800.0
2012-11-01 11:45:00,79.08,79.15,79.08,79.13,9100.0,63.9064,63.963,63.9064,63.9468,9100.0
2012-11-01 11:50:00,79.13,79.13,79.08,79.09,4700.0,63.9468,63.9468,63.9064,63.9145,4700.0
2012-11-01 11:55:00,79.08,79.09,79.07,79.08,3100.0,63.9064,63.9145,63.8983,63.9064,3100.0
2012-11-01 12:00:00,79.08,79.13,79.07,79.09,3400.0,63.9064,63.9468,63.8983,63.9145,3400.0
2012-11-01 12:05:00,79.09,79.12,79.08,79.08,2700.0,63.9145,63.9387,63.9064,63.9064,2700.0
2012-11-01 12:10:00,79.06,79.08,79.06,79.08,51100.0,63.8902,63.9064,63.8902,63.9064,51100.0
2012-11-01 12:15:00,79.08,79.08,79.05,79.06,2700.0,63.9064,63.9064,63.8822,63.8902,2700.0
2012-11-01 12:20:00,79.07,79.08,79.05,79.06,1700.0,63.8983,63.9064,63.8822,63.8902,1700.0
2012-11-01 12:25:00,79.07,79.09,79.06,79.08,11600.0,63.8983,63.9145,63.8902,63.9064,11600.0
2012-11-01 12:30:00,79.1,79.1,79.09,79.09,1200.0,63.9226,63.9226,63.9145,63.9145,1200.0
2012-11-01 12:35:00,79.09,79.09,79.01,79.02,1600.0,63.9145,63.9145,63.8498,63.8579,1600.0
2012-11-01 12:40:00,79.01,79.01,78.97,78.97,6200.0,63.8498,63.8498,63.8175,63.8175,6200.0
2012-11-01 12:45:00,78.99,79.03,78.99,79.02,2800.0,63.8337,63.866,63.8337,63.8579,2800.0
2012-11-01 12:50:00,79.0,79.02,78.96,78.98,105300.0,63.8418,63.8579,63.8094,63.8256,105300.0
2012-11-01 12:55:00,78.99,79.01,78.96,79.0,6400.0,63.8337,63.8498,63.8094,63.8418,6400.0
2012-11-01 13:00:00,78.98,78.98,78.92,78.92,3900.0,63.8256,63.8256,63.7771,63.7771,3900.0
2012-11-01 13:05:00,78.93,78.96,78.93,78.94,9800.0,63.7852,63.8094,63.7852,63.7933,9800.0
2012-11-01 13:10:00,78.93,78.93,78.92,78.92,1600.0,63.7852,63.7852,63.7771,63.7771,1600.0
2012-11-01 13:15:00,78.95,78.96,78.95,78.96,2900.0,63.8014,63.8094,63.8014,63.8094,2900.0
2012-11-01 13:20:00,78.98,78.98,78.89,78.94,15100.0,63.8256,63.8256,63.7529,63.7933,15100.0
2012-11-01 13:25:00,78.93,78.94,78.93,78.93,700.0,63.7852,63.7933,63.7852,63.7852,700.0
2012-11-01 13:30:00,78.92,78.94,78.92,78.94,5700.0,63.7771,63.7933,63.7771,63.7933,5700.0
2012-11-01 13:35:00,78.94,79.02,78.92,78.98,12400.0,63.7933,63.8579,63.7771,63.8256,12400.0
2012-11-01 13:40:00,78.95,78.97,78.93,78.95,4200.0,63.8014,63.8175,63.7852,63.8014,4200.0
2012-11-01 13:45:00,78.94,78.97,78.94,78.95,4100.0,63.7933,63.8175,63.7933,63.8014,4100.0
2012-11-01 13:50:00,78.97,78.99,78.94,78.96,3200.0,63.8175,63.8337,63.7933,63.8094,3200.0
2012-11-01 13:55:00,78.96,78.97,78.94,78.95,2800.0,63.8094,63.8175,63.7933,63.8014,2800.0
2012-11-01 14:00:00,78.95,78.96,78.89,78.89,5500.0,63.8014,63.8094,63.7529,63.7529,5500.0
2012-11-01 14:05:00,78.9,78.93,78.9,78.91,9500.0,63.7609,63.7852,63.7609,63.769,9500.0
2012-11-01 14:10:00,78.91,78.93,78.9,78.93,3800.0,63.769,63.7852,63.7609,63.7852,3800.0
2012-11-01 14:15:00,78.96,78.98,78.95,78.95,7700.0,63.8094,63.8256,63.8014,63.8014,7700.0
2012-11-01 14:20:00,78.99,79.02,78.96,79.02,7000.0,63.8337,63.8579,63.8094,63.8579,7000.0
2012-11-01 14:25:00,79.01,79.01,78.99,79.0,4600.0,63.8498,63.8498,63.8337,63.8418,4600.0
2012-11-01 14:30:00,78.98,79.0,78.94,79.0,5300.0,63.8256,63.8418,63.7933,63.8418,5300.0
2012-11-01 14:35:00,78.99,79.04,78.98,79.03,1500.0,63.8337,63.8741,63.8256,63.866,1500.0
2012-11-01 14:40:00,79.04,79.04,79.02,79.04,5000.0,63.8741,63.8741,63.8579,63.8741,5000.0
2012-11-01 14:45:00,79.03,79.03,78.99,79.02,3500.0,63.866,63.866,63.8337,63.8579,3500.0
2012-11-01 14:50:00,79.03,79.06,79.03,79.05,9300.0,63.866,63.8902,63.866,63.8822,9300.0
2012-11-01 14:55:00,79.07,79.1,79.06,79.07,5200.0,63.8983,63.9226,63.8902,63.8983,5200.0
2012-11-01 15:00:00,79.07,79.09,79.05,79.07,4600.0,63.8983,63.9145,63.8822,63.8983,4600.0
2012-11-01 15:05:00,79.07,79.07,79.06,79.07,900.0,63.8983,63.8983,63.8902,63.8983,900.0
2012-11-01 15:10:00,79.07,79.08,79.06,79.08,1800.0,63.8983,63.9064,63.8902,63.9064,1800.0
2012-11-01 15:15:00,79.09,79.11,79.09,79.09,2200.0,63.9145,63.9307,63.9145,63.9145,2200.0
2012-11-01 15:20:00,79.08,79.08,78.99,79.0,5200.0,63.9064,63.9064,63.8337,63.8418,5200.0
2012-11-01 15:25:00,79.0,79.04,79.0,79.04,2600.0,63.8418,63.8741,63.8418,63.8741,2600.0
2012-11-01 15:30:00,79.03,79.04,79.0,79.04,9300.0,63.866,63.8741,63.8418,63.8741,9300.0
2012-11-01 15:35:00,79.04,79.04,78.94,78.96,12700.0,63.8741,63.8741,63.7933,63.8094,12700.0
2012-11-01 15:40:00,78.97,79.01,78.97,79.01,14400.0,63.8175,63.8498,63.8175,63.8498,14400.0
2012-11-01 15:45:00,79.02,79.1,79.02,79.09,20200.0,63.8579,63.9226,63.8579,63.9145,20200.0
2012-11-01 15:50:00,79.1,79.12,79.06,79.06,7100.0,63.9226,63.9387,63.8902,63.8902,7100.0
2012-11-01 15:55:00,79.08,79.1,79.05,79.09,19400.0,63.9064,63.9226,63.8822,63.9145,19400.0
2012-11-02 09:30:00,79.51,79.54,79.36,79.37,4500.0,64.2539,64.2781,64.1327,64.1408,4500.0
2012-11-02 09:35:00,79.38,79.46,79.38,79.39,4400.0,64.1488,64.2135,64.1488,64.1569,4400.0
2012-11-02 09:40:00,79.37,79.38,79.28,79.28,1200.0,64.1408,64.1488,64.068,64.068,1200.0
2012-11-02 09:45:00,79.3,79.32,79.2,79.23,5400.0,64.0842,64.1004,64.0034,64.0276,5400.0
2012-11-02 09:50:00,79.21,79.25,79.15,79.25,7300.0,64.0115,64.0438,63.963,64.0438,7300.0
2012-11-02 09:55:00,79.22,79.27,79.21,79.26,1400.0,64.0195,64.06,64.0115,64.0519,1400.0
2012-11-02 10:00:00,79.24,79.27,79.18,79.21,3600.0,64.0357,64.06,63.9872,64.0115,3600.0
2012-11-02 10:05:00,79.18,79.18,79.1,79.17,4900.0,63.9872,63.9872,63.9226,63.9791,4900.0
2012-11-02 10:10:00,79.16,79.17,79.06,79.06,5500.0,63.9711,63.9791,63.8902,63.8902,5500.0
2012-11-02 10:15:00,79.02,79.1,79.02,79.07,3100.0,63.8579,63.9226,63.8579,63.8983,3100.0
2012-11-02 10:20:00,79.06,79.06,78.93,78.93,4800.0,63.8902,63.8902,63.7852,63.7852,4800.0
2012-11-02 10:25:00,78.98,79.0,78.97,78.97,8800.0,63.8256,63.8418,63.8175,63.8175,8800.0
2012-11-02 10:30:00,78.96,79.07,78.96,79.07,900.0,63.8094,63.8983,63.8094,63.8983,900.0
2012-11-02 10:35:00,79.07,79.09,79.01,79.01,1300.0,63.8983,63.9145,63.8498,63.8498,1300.0
2012-11-02 10:40:00,78.97,78.97,78.91,78.93,2900.0,63.8175,63.8175,63.769,63.7852,2900.0
2012-11-02 10:45:00,78.92,79.02,78.88,79.02,8500.0,63.7771,63.8579,63.7448,63.8579,8500.0
2012-11-02 10:50:00,79.02,79.02,78.93,78.99,9400.0,63.8579,63.8579,63.7852,63.8337,9400.0
2012-11-02 10:55:00,79.0,79.01,78.93,78.94,4600.0,63.8418,63.8498,63.7852,63.7933,4600.0
2012-11-02 11:00:00,78.92,78.96,78.86,78.89,4500.0,63.7771,63.8094,63.7286,63.7529,4500.0
2012-11-02 11:05:00,78.92,78.98,78.91,78.96,2100.0,63.7771,63.8256,63.769,63.8094,2100.0
2012-11-02 11:10:00,78.95,78.98,78.94,78.98,2400.0,63.8014,63.8256,63.7933,63.8256,2400.0
2012-11-02 11:15:00,78.96,78.96,78.88,78.9,13900.0,63.8094,63.8094,63.7448,63.7609,13900.0
2012-11-02 11:20:00,78.95,78.98,78.94,78.94,14400.0,63.8014,63.8256,63.7933,63.7933,14400.0
2012-11-02 11:25:00,78.94,79.0,78.93,78.98,7400.0,63.7933,63.8418,63.7852,63.8256,7400.0
2012-11-02 11:30:00,78.96,78.97,78.91,78.96,2000.0,63.8094,63.8175,63.769,63.8094,2000.0
2012-11-02 11:35:00,78.98,79.02,78.98,79.02,1600.0,63.8256,63.8579,63.8256,63.8579,1600.0
2012-11-02 11:40:00,79.03,79.03,79.0,79.01,2200.0,63.866,63.866,63.8418,63.8498,2200.0
2012-11-02 11:45:00,78.99,79.01,78.94,78.94,7700.0,63.8337,63.8498,63.7933,63.7933,7700.0
2012-11-02 11:50:00,78.92,78.96,78.92,78.96,3800.0,63.7771,63.8094,63.7771,63.8094,3800.0
2012-11-02 11:55:00,78.99,79.0,78.98,78.99,1300.0,63.8337,63.8418,63.8256,63.8337,1300.0
2012-11-02 12:00:00,79.0,79.01,78.95,78.95,1600.0,63.8418,63.8498,63.8014,63.8014,1600.0
2012-11-02 12:05:00,78.96,78.97,78.93,78.95,4900.0,63.8094,63.8175,63.7852,63.8014,4900.0
2012-11-02 12:10:00,78.97,78.98,78.92,78.94,3300.0,63.8175,63.8256,63.7771,63.7933,3300.0
2012-11-02 12:15:00,78.93,78.98,78.91,78.98,3900.0,63.7852,63.8256,63.769,63.8256,3900.0
2012-11-02 12:20:00,79.0,79.01,78.99,78.99,3200.0,63.8418,63.8498,63.8337,63.8337,3200.0
2012-11-02 12:25:00,79.0,79.03,78.99,78.99,2000.0,63.8418,63.866,63.8337,63.8337,2000.0
2012-11-02 12:30:00,79.0,79.04,79.0,79.02,2900.0,63.8418,63.8741,63.8418,63.8579,2900.0
2012-11-02 12:35:00,79.02,79.03,79.01,79.02,2700.0,63.8579,63.866,63.8498,63.8579,2700.0
2012-11-02 12:40:00,79.02,79.03,79.01,79.02,1200.0,63.8579,63.866,63.8498,63.8579,1200.0
2012-11-02 12:45:00,79.02,79.06,79.01,79.05,1400.0,63.8579,63.8902,63.8498,63.8822,1400.0
2012-11-02 12:50:00,79.02,79.02,79.0,79.01,1100.0,63.8579,63.8579,63.8418,63.8498,1100.0
2012-11-02 12:55:00,78.99,78.99,78.95,78.95,6400.0,63.8337,63.8337,63.8014,63.8014,6400.0
2012-11-02 13:00:00,78.99,79.0,78.99,78.99,1100.0,63.8337,63.8418,63.8337,63.8337,1100.0
2012-11-02 13:05:00,78.99,79.0,78.95,78.97,900.0,63.8337,63.8418,63.8014,63.8175,900.0
2012-11-02 13:10:00,78.97,79.0,78.96,78.97,1900.0,63.8175,63.8418,63.8094,63.8175,1900.0
2012-11-02 13:15:00,78.96,78.96,78.95,78.95,900.0,63.8094,63.8094,63.8014,63.8014,900.0
2012-11-02 13:20:00,78.93,78.94,78.91,78.92,11000.0,63.7852,63.7933,63.769,63.7771,11000.0
2012-11-02 13:25:00,78.92,78.93,78.91,78.91,3700.0,63.7771,63.7852,63.769,63.769,3700.0
2012-11-02 13:30:00,78.92,78.96,78.92,78.95,2900.0,63.7771,63.8094,63.7771,63.8014,2900.0
2012-11-02 13:35:00,78.94,78.96,78.93,78.93,3900.0,63.7933,63.8094,63.7852,63.7852,3900.0
2012-11-02 13:40:00,78.91,78.95,78.91,78.95,3600.0,63.769,63.8014,63.769,63.8014,3600.0
2012-11-02 13:45:00,78.96,78.96,78.93,78.93,2600.0,63.8094,63.8094,63.7852,63.7852,2600.0
2012-11-02 13:50:00,78.94,78.94,78.81,78.83,7000.0,63.7933,63.7933,63.6882,63.7044,7000.0
2012-11-02 13:55:00,78.83,78.83,78.78,78.79,3500.0,63.7044,63.7044,63.664,63.6721,3500.0
2012-11-02 14:00:00,78.79,78.8,78.69,78.69,11000.0,63.6721,63.6801,63.5912,63.5912,11000.0
2012-11-02 14:05:00,78.69,78.74,78.67,78.71,8800.0,63.5912,63.6316,63.5751,63.6074,8800.0
2012-11-02 14:10:00,78.73,78.73,78.71,78.72,3900.0,63.6236,63.6236,63.6074,63.6155,3900.0
2012-11-02 14:15:00,78.72,78.73,78.69,78.72,3500.0,63.6155,63.6236,63.5912,63.6155,3500.0
2012-11-02 14:20:00,78.7,78.73,78.7,78.73,3100.0,63.5993,63.6236,63.5993,63.6236,3100.0
2012-11-02 14:25:00,78.74,78.77,78.74,78.75,4500.0,63.6316,63.6559,63.6316,63.6397,4500.0
2012-11-02 14:30:00,78.75,78.75,78.71,78.72,3100.0,63.6397,63.6397,63.6074,63.6155,3100.0
2012-11-02 14:35:00,78.7,78.71,78.56,78.56,11300.0,63.5993,63.6074,63.4862,63.4862,11300.0
2012-11-02 14:40:00,78.53,78.55,78.5,78.54,3400.0,63.4619,63.4781,63.4377,63.47,3400.0
2012-11-02 14:45:00,78.56,78.56,78.49,78.52,2400.0,63.4862,63.4862,63.4296,63.4539,2400.0
2012-11-02 14:50:00,78.52,78.58,78.51,78.58,2600.0,63.4539,63.5023,63.4458,63.5023,2600.0
2012-11-02 14:55:00,78.56,78.59,78.54,78.59,2800.0,63.4862,63.5104,63.47,63.5104,2800.0
2012-11-02 15:00:00,78.6,78.62,78.59,78.6,2300.0,63.5185,63.5347,63.5104,63.5185,2300.0
2012-11-02 15:05:00,78.61,78.62,78.57,78.57,4700.0,63.5266,63.5347,63.4943,63.4943,4700.0
2012-11-02 15:10:00,78.56,78.59,78.54,78.57,3100.0,63.4862,63.5104,63.47,63.4943,3100.0
2012-11-02 15:15:00,78.57,78.62,78.54,78.59,6900.0,63.4943,63.5347,63.47,63.5104,6900.0
2012-11-02 15:20:00,78.57,78.63,78.56,78.56,6700.0,63.4943,63.5428,63.4862,63.4862,6700.0
2012-11-02 15:25:00,78.55,78.58,78.52,78.55,12200.0,63.4781,63.5023,63.4539,63.4781,12200.0
2012-11-02 15:30:00,78.54,78.55,78.41,78.46,40700.0,63.47,63.4781,63.365,63.4054,40700.0
2012-11-02 15:35:00,78.46,78.48,78.4,78.4,32100.0,63.4054,63.4215,63.3569,63.3569,32100.0
2012-11-02 15:40:00,78.43,78.5,78.42,78.48,26800.0,63.3811,63.4377,63.373,63.4215,26800.0
2012-11-02 15:45:00,78.48,78.48,78.3,78.38,38300.0,63.4215,63.4215,63.2761,63.3407,38300.0
2012-11-02 15:50:00,78.39,78.44,78.38,78.4,34000.0,63.3488,63.3892,63.3407,63.3569,34000.0
2012-11-02 15:55:00,78.4,78.44,78.36,78.36,44300.0,63.3569,63.3892,63.3246,63.3246,44300.0
2012-11-05 09:30:00,78.25,78.28,78.17,78.27,8800.0,63.2357,63.2599,63.171,63.2518,8800.0
2012-11-05 09:35:00,78.28,78.28,78.18,78.18,8600.0,63.2599,63.2599,63.1791,63.1791,8600.0
2012-11-05 09:40:00,78.23,78.27,78.13,78.13,1400.0,63.2195,63.2518,63.1387,63.1387,1400.0
2012-11-05 09:45:00,78.11,78.15,78.06,78.11,24900.0,63.1225,63.1549,63.0821,63.1225,24900.0
2012-11-05 09:50:00,78.11,78.16,78.07,78.07,28600.0,63.1225,63.1629,63.0902,63.0902,28600.0
2012-11-05 09:55:00,78.09,78.16,78.09,78.14,4000.0,63.1064,63.1629,63.1064,63.1468,4000.0
2012-11-05 10:00:00,78.12,78.19,78.09,78.11,4300.0,63.1306,63.1872,63.1064,63.1225,4300.0
2012-11-05 10:05:00,78.11,78.13,78.06,78.07,4900.0,63.1225,63.1387,63.0821,63.0902,4900.0
2012-11-05 10:10:00,78.07,78.12,78.07,78.12,3200.0,63.0902,63.1306,63.0902,63.1306,3200.0
2012-11-05 10:15:00,78.11,78.14,78.05,78.14,2300.0,63.1225,63.1468,63.074,63.1468,2300.0
2012-11-05 10:20:00,78.15,78.21,78.14,78.19,3400.0,63.1549,63.2033,63.1468,63.1872,3400.0
2012-11-05 10:25:00,78.19,78.21,78.13,78.14,2800.0,63.1872,63.2033,63.1387,63.1468,2800.0
2012-11-05 10:30:00,78.14,78.24,78.12,78.24,7500.0,63.1468,63.2276,63.1306,63.2276,7500.0
2012-11-05 10:35:00,78.28,78.34,78.24,78.34,6700.0,63.2599,63.3084,63.2276,63.3084,6700.0
2012-11-05 10:40:00,78.34,78.38,78.32,78.35,2300.0,63.3084,63.3407,63.2922,63.3165,2300.0
2012-11-05 10:45:00,78.36,78.37,78.33,78.37,1800.0,63.3246,63.3326,63.3003,63.3326,1800.0
2012-11-05 10:50:00,78.38,78.41,78.35,78.41,2400.0,63.3407,63.365,63.3165,63.365,2400.0
2012-11-05 10:55:00,78.41,78.41,78.37,78.38,8700.0,63.365,63.365,63.3326,63.3407,8700.0
2012-11-05 11:00:00,78.39,78.43,78.38,78.43,2100.0,63.3488,63.3811,63.3407,63.3811,2100.0
2012-11-05 11:05:00,78.43,78.44,78.41,78.41,2000.0,63.3811,63.3892,63.365,63.365,2000.0
2012-11-05 11:10:00,78.41,78.42,78.36,78.36,2400.0,63.365,63.373,63.3246,63.3246,2400.0
2012-11-05 11:15:00,78.37,78.39,78.36,78.39,900.0,63.3326,63.3488,63.3246,63.3488,900.0
2012-11-05 11:20:00,78.39,78.39,78.34,78.37,8500.0,63.3488,63.3488,63.3084,63.3326,8500.0
2012-11-05 11:25:00,78.36,78.38,78.34,78.35,3500.0,63.3246,63.3407,63.3084,63.3165,3500.0
2012-11-05 11:30:00,78.36,78.37,78.3,78.3,3200.0,63.3246,63.3326,63.2761,63.2761,3200.0
2012-11-05 11:35:00,78.29,78.29,78.28,78.29,900.0,63.268,63.268,63.2599,63.268,900.0
2012-11-05 11:40:00,78.31,78.32,78.29,78.31,2200.0,63.2842,63.2922,63.268,63.2842,2200.0
2012-11-05 11:45:00,78.31,78.31,78.25,78.25,2500.0,63.2842,63.2842,63.2357,63.2357,2500.0
2012-11-05 11:50:00,78.26,78.29,78.26,78.27,1600.0,63.2438,63.268,63.2438,63.2518,1600.0
2012-11-05 11:55:00,78.28,78.31,78.27,78.29,3000.0,63.2599,63.2842,63.2518,63.268,3000.0
2012-11-05 12:00:00,78.31,78.31,78.27,78.29,19000.0,63.2842,63.2842,63.2518,63.268,19000.0
2012-11-05 12:05:00,78.29,78.31,78.29,78.31,1900.0,63.268,63.2842,63.268,63.2842,1900.0
2012-11-05 12:10:00,78.31,78.33,78.31,78.32,1200.0,63.2842,63.3003,63.2842,63.2922,1200.0
2012-11-05 12:15:00,78.33,78.33,78.29,78.29,600.0,63.3003,63.3003,63.268,63.268,600.0
2012-11-05 12:20:00,78.27,78.29,78.26,78.26,3100.0,63.2518,63.268,63.2438,63.2438,3100.0
2012-11-05 12:25:00,78.26,78.26,78.25,78.25,800.0,63.2438,63.2438,63.2357,63.2357,800.0
2012-11-05 12:30:00,78.22,78.23,78.2,78.22,1700.0,63.2114,63.2195,63.1953,63.2114,1700.0
2012-11-05 12:35:00,78.23,78.23,78.22,78.23,2200.0,63.2195,63.2195,63.2114,63.2195,2200.0
2012-11-05 12:40:00,78.22,78.22,78.14,78.17,14800.0,63.2114,63.2114,63.1468,63.171,14800.0
2012-11-05 12:45:00,78.18,78.19,78.17,78.17,2300.0,63.1791,63.1872,63.171,63.171,2300.0
2012-11-05 12:50:00,78.18,78.18,78.16,78.16,1600.0,63.1791,63.1791,63.1629,63.1629,1600.0
2012-11-05 12:55:00,78.15,78.17,78.15,78.16,2200.0,63.1549,63.171,63.1549,63.1629,2200.0
2012-11-05 13:00:00,78.19,78.2,78.18,78.2,1500.0,63.1872,63.1953,63.1791,63.1953,1500.0
2012-11-05 13:05:00,78.19,78.23,78.18,78.23,2600.0,63.1872,63.2195,63.1791,63.2195,2600.0
2012-11-05 13:10:00,78.24,78.27,78.23,78.25,2400.0,63.2276,63.2518,63.2195,63.2357,2400.0
2012-11-05 13:15:00,78.23,78.27,78.22,78.26,3600.0,63.2195,63.2518,63.2114,63.2438,3600.0
2012-11-05 13:20:00,78.28,78.29,78.25,78.29,2200.0,63.2599,63.268,63.2357,63.268,2200.0
2012-11-05 13:25:00,78.29,78.32,78.29,78.31,3600.0,63.268,63.2922,63.268,63.2842,3600.0
2012-11-05 13:30:00,78.31,78.33,78.31,78.33,2600.0,63.2842,63.3003,63.2842,63.3003,2600.0
2012-11-05 13:35:00,78.33,78.37,78.33,78.37,2200.0,63.3003,63.3326,63.3003,63.3326,2200.0
2012-11-05 13:40:00,78.36,78.37,78.34,78.34,1800.0,63.3246,63.3326,63.3084,63.3084,1800.0
2012-11-05 13:45:00,78.34,78.34,78.29,78.3,1100.0,63.3084,63.3084,63.268,63.2761,1100.0
2012-11-05 13:50:00,78.3,78.3,78.29,78.3,1100.0,63.2761,63.2761,63.268,63.2761,1100.0
2012-11-05 13:55:00,78.3,78.31,78.3,78.31,500.0,63.2761,63.2842,63.2761,63.2842,500.0
2012-11-05 14:00:00,78.33,78.39,78.33,78.39,1800.0,63.3003,63.3488,63.3003,63.3488,1800.0
2012-11-05 14:05:00,78.4,78.4,78.37,78.38,2300.0,63.3569,63.3569,63.3326,63.3407,2300.0
2012-11-05 14:10:00,78.37,78.38,78.35,78.36,1000.0,63.3326,63.3407,63.3165,63.3246,1000.0
2012-11-05 14:15:00,78.37,78.37,78.33,78.34,2000.0,63.3326,63.3326,63.3003,63.3084,2000.0
2012-11-05 14:20:00,78.33,78.39,78.33,78.39,5000.0,63.3003,63.3488,63.3003,63.3488,5000.0
2012-11-05 14:25:00,78.39,78.42,78.38,78.4,3900.0,63.3488,63.373,63.3407,63.3569,3900.0
2012-11-05 14:30:00,78.43,78.45,78.43,78.43,3000.0,63.3811,63.3973,63.3811,63.3811,3000.0
2012-11-05 14:35:00,78.45,78.46,78.4,78.4,3100.0,63.3973,63.4054,63.3569,63.3569,3100.0
2012-11-05 14:40:00,78.39,78.45,78.39,78.43,4300.0,63.3488,63.3973,63.3488,63.3811,4300.0
2012-11-05 14:45:00,78.46,78.48,78.45,78.48,1700.0,63.4054,63.4215,63.3973,63.4215,1700.0
2012-11-05 14:50:00,78.46,78.49,78.45,78.46,2300.0,63.4054,63.4296,63.3973,63.4054,2300.0
2012-11-05 14:55:00,78.46,78.46,78.45,78.45,1300.0,63.4054,63.4054,63.3973,63.3973,1300.0
2012-11-05 15:00:00,78.46,78.5,78.45,78.5,3400.0,63.4054,63.4377,63.3973,63.4377,3400.0
2012-11-05 15:05:00,78.5,78.5,78.47,78.49,1800.0,63.4377,63.4377,63.4135,63.4296,1800.0
2012-11-05 15:10:00,78.48,78.51,78.44,78.45,85500.0,63.4215,63.4458,63.3892,63.3973,85500.0
2012-11-05 15:15:00,78.44,78.46,78.43,78.46,1800.0,63.3892,63.4054,63.3811,63.4054,1800.0
2012-11-05 15:20:00,78.44,78.49,78.44,78.49,5100.0,63.3892,63.4296,63.3892,63.4296,5100.0
2012-11-05 15:25:00,78.49,78.51,78.46,78.49,4500.0,63.4296,63.4458,63.4054,63.4296,4500.0
2012-11-05 15:30:00,78.48,78.5,78.44,78.44,4300.0,63.4215,63.4377,63.3892,63.3892,4300.0
2012-11-05 15:35:00,78.45,78.53,78.45,78.53,800.0,63.3973,63.4619,63.3973,63.4619,800.0
2012-11-05 15:40:00,78.55,78.63,78.55,78.62,6300.0,63.4781,63.5428,63.4781,63.5347,6300.0
2012-11-05 15:45:00,78.65,78.69,78.64,78.64,9300.0,63.5589,63.5912,63.5508,63.5508,9300.0
2012-11-05 15:50:00,78.63,78.66,78.61,78.62,4400.0,63.5428,63.567,63.5266,63.5347,4400.0
2012-11-05 15:55:00,78.63,78.63,78.54,78.54,8900.0,63.5428,63.5428,63.47,63.47,8900.0
2012-11-06 09:30:00,78.78,78.78,78.71,78.76,2700.0,63.664,63.664,63.6074,63.6478,2700.0
2012-11-06 09:35:00,78.79,78.91,78.79,78.91,3200.0,63.6721,63.769,63.6721,63.769,3200.0
2012-11-06 09:40:00,78.91,78.91,78.87,78.9,2600.0,63.769,63.769,63.7367,63.7609,2600.0
2012-11-06 09:45:00,78.8,78.87,78.8,78.84,8500.0,63.6801,63.7367,63.6801,63.7125,8500.0
2012-11-06 09:50:00,78.86,78.87,78.79,78.84,5500.0,63.7286,63.7367,63.6721,63.7125,5500.0
2012-11-06 09:55:00,78.86,78.94,78.86,78.93,4300.0,63.7286,63.7933,63.7286,63.7852,4300.0
2012-11-06 10:00:00,78.92,78.93,78.88,78.93,4800.0,63.7771,63.7852,63.7448,63.7852,4800.0
2012-11-06 10:05:00,78.91,78.91,78.88,78.88,1100.0,63.769,63.769,63.7448,63.7448,1100.0
2012-11-06 10:10:00,78.88,78.88,78.82,78.82,1300.0,63.7448,63.7448,63.6963,63.6963,1300.0
2012-11-06 10:15:00,78.81,78.81,78.81,78.81,100.0,63.6882,63.6882,63.6882,63.6882,100.0
2012-11-06 10:20:00,78.83,78.87,78.83,78.86,3000.0,63.7044,63.7367,63.7044,63.7286,3000.0
2012-11-06 10:25:00,78.85,78.85,78.79,78.82,90900.0,63.7205,63.7205,63.6721,63.6963,90900.0
2012-11-06 10:30:00,78.82,78.82,78.73,78.76,10800.0,63.6963,63.6963,63.6236,63.6478,10800.0
2012-11-06 10:35:00,78.76,78.82,78.76,78.82,7200.0,63.6478,63.6963,63.6478,63.6963,7200.0
2012-11-06 10:40:00,78.83,78.89,78.81,78.87,13900.0,63.7044,63.7529,63.6882,63.7367,13900.0
2012-11-06 10:45:00,78.88,78.96,78.88,78.89,15800.0,63.7448,63.8094,63.7448,63.7529,15800.0
2012-11-06 10:50:00,78.89,78.89,78.86,78.86,1400.0,63.7529,63.7529,63.7286,63.7286,1400.0
2012-11-06 10:55:00,78.87,78.9,78.86,78.87,4600.0,63.7367,63.7609,63.7286,63.7367,4600.0
2012-11-06 11:00:00,78.86,78.88,78.85,78.85,5600.0,63.7286,63.7448,63.7205,63.7205,5600.0
2012-11-06 11:05:00,78.86,78.86,78.84,78.85,1200.0,63.7286,63.7286,63.7125,63.7205,1200.0
2012-11-06 11:10:00,78.87,78.91,78.86,78.91,18400.0,63.7367,63.769,63.7286,63.769,18400.0
2012-11-06 11:15:00,78.92,78.95,78.9,78.95,23800.0,63.7771,63.8014,63.7609,63.8014,23800.0
2012-11-06 11:20:00,78.91,78.92,78.88,78.9,7300.0,63.769,63.7771,63.7448,63.7609,7300.0
2012-11-06 11:25:00,78.89,78.91,78.87,78.9,9000.0,63.7529,63.769,63.7367,63.7609,9000.0
2012-11-06 11:30:00,78.9,78.94,78.9,78.94,10100.0,63.7609,63.7933,63.7609,63.7933,10100.0
2012-11-06 11:35:00,78.95,79.18,78.95,79.14,36100.0,63.8014,63.9872,63.8014,63.9549,36100.0
2012-11-06 11:40:00,79.12,79.21,79.11,79.2,22500.0,63.9387,64.0115,63.9307,64.0034,22500.0
2012-11-06 11:45:00,79.22,79.26,79.19,79.21,12500.0,64.0195,64.0519,63.9953,64.0115,12500.0
2012-11-06 11:50:00,79.21,79.27,79.2,79.27,9500.0,64.0115,64.06,64.0034,64.06,9500.0
2012-11-06 11:55:00,79.27,79.29,79.25,79.26,10900.0,64.06,64.0761,64.0438,64.0519,10900.0
2012-11-06 12:00:00,79.26,79.43,79.25,79.43,10900.0,64.0519,64.1893,64.0438,64.1893,10900.0
2012-11-06 12:05:00,79.4,79.41,79.33,79.33,6100.0,64.165,64.1731,64.1084,64.1084,6100.0
2012-11-06 12:10:00,79.35,79.37,79.32,79.35,13800.0,64.1246,64.1408,64.1004,64.1246,13800.0
2012-11-06 12:15:00,79.35,79.36,79.32,79.32,5300.0,64.1246,64.1327,64.1004,64.1004,5300.0
2012-11-06 12:20:00,79.32,79.36,79.31,79.36,4700.0,64.1004,64.1327,64.0923,64.1327,4700.0
2012-11-06 12:25:00,79.38,79.38,79.33,79.35,9200.0,64.1488,64.1488,64.1084,64.1246,9200.0
2012-11-06 12:30:00,79.35,79.36,79.33,79.35,6900.0,64.1246,64.1327,64.1084,64.1246,6900.0
2012-11-06 12:35:00,79.35,79.35,79.34,79.34,7100.0,64.1246,64.1246,64.1165,64.1165,7100.0
2012-11-06 12:40:00,79.32,79.33,79.28,79.29,9600.0,64.1004,64.1084,64.068,64.0761,9600.0
2012-11-06 12:45:00,79.29,79.29,79.2,79.21,10300.0,64.0761,64.0761,64.0034,64.0115,10300.0
2012-11-06 12:50:00,79.21,79.26,79.21,79.25,6700.0,64.0115,64.0519,64.0115,64.0438,6700.0
2012-11-06 12:55:00,79.24,79.25,79.24,79.25,8100.0,64.0357,64.0438,64.0357,64.0438,8100.0
2012-11-06 13:00:00,79.25,79.25,79.21,79.23,9000.0,64.0438,64.0438,64.0115,64.0276,9000.0
2012-11-06 13:05:00,79.23,79.29,79.23,79.28,4800.0,64.0276,64.0761,64.0276,64.068,4800.0
2012-11-06 13:10:00,79.28,79.3,79.23,79.3,6700.0,64.068,64.0842,64.0276,64.0842,6700.0
2012-11-06 13:15:00,79.32,79.32,79.21,79.24,9200.0,64.1004,64.1004,64.0115,64.0357,9200.0
2012-11-06 13:20:00,79.23,79.29,79.21,79.27,6800.0,64.0276,64.0761,64.0115,64.06,6800.0
2012-11-06 13:25:00,79.29,79.34,79.28,79.33,9800.0,64.0761,64.1165,64.068,64.1084,9800.0
2012-11-06 13:30:00,79.3,79.34,79.3,79.3,6000.0,64.0842,64.1165,64.0842,64.0842,6000.0
2012-11-06 13:35:00,79.31,79.36,79.31,79.35,6300.0,64.0923,64.1327,64.0923,64.1246,6300.0
2012-11-06 13:40:00,79.33,79.35,79.3,79.35,9800.0,64.1084,64.1246,64.0842,64.1246,9800.0
2012-11-06 13:45:00,79.33,79.34,79.32,79.34,5900.0,64.1084,64.1165,64.1004,64.1165,5900.0
2012-11-06 13:50:00,79.34,79.36,79.32,79.34,7900.0,64.1165,64.1327,64.1004,64.1165,7900.0
2012-11-06 13:55:00,79.33,79.34,79.28,79.28,10800.0,64.1084,64.1165,64.068,64.068,10800.0
2012-11-06 14:00:00,79.29,79.31,79.27,79.28,7100.0,64.0761,64.0923,64.06,64.068,7100.0
2012-11-06 14:05:00,79.27,79.28,79.25,79.28,6300.0,64.06,64.068,64.0438,64.068,6300.0
2012-11-06 14:10:00,79.26,79.28,79.24,79.27,9200.0,64.0519,64.068,64.0357,64.06,9200.0
2012-11-06 14:15:00,79.28,79.29,79.26,79.29,6000.0,64.068,64.0761,64.0519,64.0761,6000.0
2012-11-06 14:20:00,79.28,79.29,79.27,79.29,12000.0,64.068,64.0761,64.06,64.0761,12000.0
2012-11-06 14:25:00,79.3,79.31,79.29,79.31,7400.0,64.0842,64.0923,64.0761,64.0923,7400.0
2012-11-06 14:30:00,79.3,79.32,79.3,79.31,6900.0,64.0842,64.1004,64.0842,64.0923,6900.0
2012-11-06 14:35:00,79.32,79.35,79.32,79.34,8400.0,64.1004,64.1246,64.1004,64.1165,8400.0
2012-11-06 14:40:00,79.34,79.35,79.31,79.32,7100.0,64.1165,64.1246,64.0923,64.1004,7100.0
2012-11-06 14:45:00,79.32,79.34,79.27,79.28,7800.0,64.1004,64.1165,64.06,64.068,7800.0
2012-11-06 14:50:00,79.28,79.29,79.18,79.19,12800.0,64.068,64.0761,63.9872,63.9953,12800.0
2012-11-06 14:55:00,79.19,79.22,79.16,79.2,12300.0,63.9953,64.0195,63.9711,64.0034,12300.0
2012-11-06 15:00:00,79.2,79.22,79.18,79.19,8000.0,64.0034,64.0195,63.9872,63.9953,8000.0
2012-11-06 15:05:00,79.19,79.21,79.17,79.17,8400.0,63.9953,64.0115,63.9791,63.9791,8400.0
2012-11-06 15:10:00,79.16,79.18,79.13,79.17,7100.0,63.9711,63.9872,63.9468,63.9791,7100.0
2012-11-06 15:15:00,79.16,79.21,79.16,79.19,10100.0,63.9711,64.0115,63.9711,63.9953,10100.0
2012-11-06 15:20:00,79.19,79.22,79.16,79.2,12700.0,63.9953,64.0195,63.9711,64.0034,12700.0
2012-11-06 15:25:00,79.18,79.2,79.12,79.14,17400.0,63.9872,64.0034,63.9387,63.9549,17400.0
2012-11-06 15:30:00,79.14,79.14,79.09,79.12,9400.0,63.9549,63.9549,63.9145,63.9387,9400.0
2012-11-06 15:35:00,79.11,79.11,79.07,79.11,9900.0,63.9307,63.9307,63.8983,63.9307,9900.0
2012-11-06 15:40:00,79.11,79.12,79.08,79.1,10600.0,63.9307,63.9387,63.9064,63.9226,10600.0
2012-11-06 15:45:00,79.11,79.2,79.11,79.2,7000.0,63.9307,64.0034,63.9307,64.0034,7000.0
2012-11-06 15:50:00,79.21,79.21,79.08,79.08,11700.0,64.0115,64.0115,63.9064,63.9064,11700.0
2012-11-06 15:55:00,79.09,79.16,79.08,79.14,28300.0,63.9145,63.9711,63.9064,63.9549,28300.0
2012-11-07 09:30:00,78.49,78.49,78.15,78.18,50700.0,63.4296,63.4296,63.1549,63.1791,50700.0
2012-11-07 09:35:00,78.17,78.18,77.99,78.1,116900.0,63.171,63.1791,63.0256,63.1145,116900.0
2012-11-07 09:40:00,78.14,78.19,78.13,78.19,6200.0,63.1468,63.1872,63.1387,63.1872,6200.0
2012-11-07 09:45:00,78.16,78.24,78.12,78.24,5200.0,63.1629,63.2276,63.1306,63.2276,5200.0
2012-11-07 09:50:00,78.28,78.28,78.21,78.26,1400.0,63.2599,63.2599,63.2033,63.2438,1400.0
2012-11-07 09:55:00,78.21,78.21,78.13,78.14,2100.0,63.2033,63.2033,63.1387,63.1468,2100.0
2012-11-07 10:00:00,78.12,78.12,77.99,78.06,3900.0,63.1306,63.1306,63.0256,63.0821,3900.0
2012-11-07 10:05:00,78.05,78.07,77.98,78.03,6300.0,63.074,63.0902,63.0175,63.0579,6300.0
2012-11-07 10:10:00,78.03,78.03,77.92,77.95,6600.0,63.0579,63.0579,62.969,62.9932,6600.0
2012-11-07 10:15:00,77.95,77.95,77.78,77.79,6600.0,62.9932,62.9932,62.8559,62.8639,6600.0
2012-11-07 10:20:00,77.78,77.85,77.71,77.76,3800.0,62.8559,62.9124,62.7993,62.8397,3800.0
2012-11-07 10:25:00,77.75,77.82,77.74,77.82,3000.0,62.8316,62.8882,62.8235,62.8882,3000.0
2012-11-07 10:30:00,77.79,77.91,77.75,77.86,10900.0,62.8639,62.9609,62.8316,62.9205,10900.0
2012-11-07 10:35:00,77.86,77.87,77.79,77.87,5000.0,62.9205,62.9286,62.8639,62.9286,5000.0
2012-11-07 10:40:00,77.87,77.9,77.84,77.86,14400.0,62.9286,62.9528,62.9043,62.9205,14400.0
2012-11-07 10:45:00,77.84,77.84,77.69,77.7,5900.0,62.9043,62.9043,62.7831,62.7912,5900.0
2012-11-07 10:50:00,77.72,77.72,77.59,77.6,5900.0,62.8074,62.8074,62.7023,62.7104,5900.0
2012-11-07 10:55:00,77.58,77.59,77.43,77.43,6000.0,62.6942,62.7023,62.573,62.573,6000.0
2012-11-07 11:00:00,77.41,77.56,77.41,77.54,8900.0,62.5568,62.6781,62.5568,62.6619,8900.0
2012-11-07 11:05:00,77.55,77.59,77.51,77.53,5800.0,62.67,62.7023,62.6377,62.6538,5800.0
2012-11-07 11:10:00,77.53,77.53,77.49,77.49,6000.0,62.6538,62.6538,62.6215,62.6215,6000.0
2012-11-07 11:15:00,77.48,77.48,77.38,77.39,6000.0,62.6134,62.6134,62.5326,62.5407,6000.0
2012-11-07 11:20:00,77.39,77.45,77.29,77.31,7200.0,62.5407,62.5892,62.4599,62.476,7200.0
2012-11-07 11:25:00,77.29,77.3,77.17,77.19,15900.0,62.4599,62.468,62.3629,62.3791,15900.0
2012-11-07 11:30:00,77.21,77.22,77.02,77.14,26600.0,62.3952,62.4033,62.2417,62.3387,26600.0
2012-11-07 11:35:00,77.12,77.27,77.12,77.27,12600.0,62.3225,62.4437,62.3225,62.4437,12600.0
2012-11-07 11:40:00,77.26,77.32,77.23,77.29,11500.0,62.4356,62.4841,62.4114,62.4599,11500.0
2012-11-07 11:45:00,77.27,77.39,77.2,77.39,6900.0,62.4437,62.5407,62.3871,62.5407,6900.0
2012-11-07 11:50:00,77.38,77.41,77.35,77.4,9700.0,62.5326,62.5568,62.5084,62.5488,9700.0
2012-11-07 11:55:00,77.41,77.46,77.36,77.45,28300.0,62.5568,62.5973,62.5164,62.5892,28300.0
2012-11-07 12:00:00,77.44,77.49,77.42,77.46,9800.0,62.5811,62.6215,62.5649,62.5973,9800.0
2012-11-07 12:05:00,77.46,77.48,77.45,77.46,6800.0,62.5973,62.6134,62.5892,62.5973,6800.0
2012-11-07 12:10:00,77.46,77.47,77.4,77.42,2900.0,62.5973,62.6053,62.5488,62.5649,2900.0
2012-11-07 12:15:00,77.42,77.52,77.42,77.51,5300.0,62.5649,62.6457,62.5649,62.6377,5300.0
2012-11-07 12:20:00,77.51,77.54,77.51,77.52,10400.0,62.6377,62.6619,62.6377,62.6457,10400.0
2012-11-07 12:25:00,77.5,77.56,77.49,77.49,6300.0,62.6296,62.6781,62.6215,62.6215,6300.0
2012-11-07 12:30:00,77.47,77.52,77.47,77.5,1400.0,62.6053,62.6457,62.6053,62.6296,1400.0
2012-11-07 12:35:00,77.52,77.57,77.52,77.56,4500.0,62.6457,62.6861,62.6457,62.6781,4500.0
2012-11-07 12:40:00,77.57,77.57,77.48,77.55,5600.0,62.6861,62.6861,62.6134,62.67,5600.0
2012-11-07 12:45:00,77.58,77.58,77.54,77.54,8100.0,62.6942,62.6942,62.6619,62.6619,8100.0
2012-11-07 12:50:00,77.55,77.56,77.53,77.54,3300.0,62.67,62.6781,62.6538,62.6619,3300.0
2012-11-07 12:55:00,77.49,77.52,77.48,77.52,3400.0,62.6215,62.6457,62.6134,62.6457,3400.0
2012-11-07 13:00:00,77.51,77.58,77.48,77.56,10600.0,62.6377,62.6942,62.6134,62.6781,10600.0
2012-11-07 13:05:00,77.6,77.77,77.6,77.76,20000.0,62.7104,62.8478,62.7104,62.8397,20000.0
2012-11-07 13:10:00,77.78,77.79,77.7,77.71,14500.0,62.8559,62.8639,62.7912,62.7993,14500.0
2012-11-07 13:15:00,77.71,77.73,77.66,77.66,7100.0,62.7993,62.8154,62.7589,62.7589,7100.0
2012-11-07 13:20:00,77.63,77.68,77.63,77.68,5800.0,62.7346,62.775,62.7346,62.775,5800.0
2012-11-07 13:25:00,77.68,77.71,77.65,77.65,5900.0,62.775,62.7993,62.7508,62.7508,5900.0
2012-11-07 13:30:00,77.65,77.75,77.65,77.71,10700.0,62.7508,62.8316,62.7508,62.7993,10700.0
2012-11-07 13:35:00,77.71,77.78,77.69,77.75,8200.0,62.7993,62.8559,62.7831,62.8316,8200.0
2012-11-07 13:40:00,77.74,77.76,77.7,77.72,8300.0,62.8235,62.8397,62.7912,62.8074,8300.0
2012-11-07 13:45:00,77.73,77.75,77.68,77.68,5300.0,62.8154,62.8316,62.775,62.775,5300.0
2012-11-07 13:50:00,77.69,77.75,77.68,77.73,6100.0,62.7831,62.8316,62.775,62.8154,6100.0
2012-11-07 13:55:00,77.72,77.72,77.64,77.66,10900.0,62.8074,62.8074,62.7427,62.7589,10900.0
2012-11-07 14:00:00,77.67,77.77,77.67,77.74,7300.0,62.767,62.8478,62.767,62.8235,7300.0
2012-11-07 14:05:00,77.75,77.8,77.74,77.8,9300.0,62.8316,62.872,62.8235,62.872,9300.0
2012-11-07 14:10:00,77.8,77.8,77.68,77.71,8700.0,62.872,62.872,62.775,62.7993,8700.0
2012-11-07 14:15:00,77.69,77.71,77.66,77.67,4000.0,62.7831,62.7993,62.7589,62.767,4000.0
2012-11-07 14:20:00,77.68,77.73,77.67,77.71,3000.0,62.775,62.8154,62.767,62.7993,3000.0
2012-11-07 14:25:00,77.73,77.74,77.69,77.69,3300.0,62.8154,62.8235,62.7831,62.7831,3300.0
2012-11-07 14:30:00,77.71,77.71,77.58,77.6,6700.0,62.7993,62.7993,62.6942,62.7104,6700.0
2012-11-07 14:35:00,77.6,77.6,77.51,77.53,5600.0,62.7104,62.7104,62.6377,62.6538,5600.0
2012-11-07 14:40:00,77.54,77.55,77.51,77.55,6500.0,62.6619,62.67,62.6377,62.67,6500.0
2012-11-07 14:45:00,77.55,77.57,77.54,77.56,3700.0,62.67,62.6861,62.6619,62.6781,3700.0
2012-11-07 14:50:00,77.58,77.58,77.51,77.53,4600.0,62.6942,62.6942,62.6377,62.6538,4600.0
2012-11-07 14:55:00,77.54,77.71,77.54,77.68,8000.0,62.6619,62.7993,62.6619,62.775,8000.0
2012-11-07 15:00:00,77.7,77.7,77.59,77.62,6900.0,62.7912,62.7912,62.7023,62.7266,6900.0
2012-11-07 15:05:00,77.59,77.62,77.54,77.57,11300.0,62.7023,62.7266,62.6619,62.6861,11300.0
2012-11-07 15:10:00,77.59,77.68,77.56,77.59,7300.0,62.7023,62.775,62.6781,62.7023,7300.0
2012-11-07 15:15:00,77.59,77.63,77.55,77.58,6400.0,62.7023,62.7346,62.67,62.6942,6400.0
2012-11-07 15:20:00,77.61,77.73,77.61,77.72,9800.0,62.7185,62.8154,62.7185,62.8074,9800.0
2012-11-07 15:25:00,77.71,77.84,77.68,77.82,9100.0,62.7993,62.9043,62.775,62.8882,9100.0
2012-11-07 15:30:00,77.81,77.83,77.75,77.78,15600.0,62.8801,62.8963,62.8316,62.8559,15600.0
2012-11-07 15:35:00,77.8,77.8,77.68,77.69,5600.0,62.872,62.872,62.775,62.7831,5600.0
2012-11-07 15:40:00,77.66,77.73,77.66,77.73,9500.0,62.7589,62.8154,62.7589,62.8154,9500.0
2012-11-07 15:45:00,77.73,77.8,77.57,77.61,10100.0,62.8154,62.872,62.6861,62.7185,10100.0
2012-11-07 15:50:00,77.61,77.72,77.61,77.67,9900.0,62.7185,62.8074,62.7185,62.767,9900.0
2012-11-07 15:55:00,77.65,77.65,77.39,77.39,89800.0,62.7508,62.7508,62.5407,62.5407,89800.0
2012-11-08 09:30:00,77.38,77.5,77.38,77.48,8100.0,62.5326,62.6296,62.5326,62.6134,8100.0
2012-11-08 09:35:00,77.48,77.61,77.45,77.6,1500.0,62.6134,62.7185,62.5892,62.7104,1500.0
2012-11-08 09:40:00,77.69,77.72,77.69,77.72,1200.0,62.7831,62.8074,62.7831,62.8074,1200.0
2012-11-08 09:45:00,77.74,77.74,77.69,77.73,2000.0,62.8235,62.8235,62.7831,62.8154,2000.0
2012-11-08 09:50:00,77.71,77.71,77.63,77.63,4300.0,62.7993,62.7993,62.7346,62.7346,4300.0
2012-11-08 09:55:00,77.63,77.64,77.59,77.59,600.0,62.7346,62.7427,62.7023,62.7023,600.0
2012-11-08 10:00:00,77.61,77.62,77.56,77.58,4000.0,62.7185,62.7266,62.6781,62.6942,4000.0
2012-11-08 10:05:00,77.49,77.51,77.43,77.43,5300.0,62.6215,62.6377,62.573,62.573,5300.0
2012-11-08 10:10:00,77.49,77.51,77.45,77.51,3400.0,62.6215,62.6377,62.5892,62.6377,3400.0
2012-11-08 10:15:00,77.5,77.53,77.44,77.46,2100.0,62.6296,62.6538,62.5811,62.5973,2100.0
2012-11-08 10:20:00,77.42,77.43,77.29,77.29,2700.0,62.5649,62.573,62.4599,62.4599,2700.0
2012-11-08 10:25:00,77.3,77.31,77.23,77.31,2500.0,62.468,62.476,62.4114,62.476,2500.0
2012-11-08 10:30:00,77.31,77.45,77.28,77.45,11900.0,62.476,62.5892,62.4518,62.5892,11900.0
2012-11-08 10:35:00,77.42,77.45,77.36,77.45,2400.0,62.5649,62.5892,62.5164,62.5892,2400.0
2012-11-08 10:40:00,77.43,77.43,77.17,77.29,45400.0,62.573,62.573,62.3629,62.4599,45400.0
2012-11-08 10:45:00,77.34,77.39,77.28,77.3,12400.0,62.5003,62.5407,62.4518,62.468,12400.0
2012-11-08 10:50:00,77.3,77.37,77.25,77.34,9000.0,62.468,62.5245,62.4275,62.5003,9000.0
2012-11-08 10:55:00,77.36,77.37,77.18,77.28,13400.0,62.5164,62.5245,62.371,62.4518,13400.0
2012-11-08 11:00:00,77.28,77.33,77.15,77.2,7500.0,62.4518,62.4922,62.3467,62.3871,7500.0
2012-11-08 11:05:00,77.2,77.28,77.19,77.28,6400.0,62.3871,62.4518,62.3791,62.4518,6400.0
2012-11-08 11:10:00,77.25,77.25,77.22,77.23,2400.0,62.4275,62.4275,62.4033,62.4114,2400.0
2012-11-08 11:15:00,77.27,77.28,77.14,77.18,3900.0,62.4437,62.4518,62.3387,62.371,3900.0
2012-11-08 11:20:00,77.18,77.2,77.12,77.2,3800.0,62.371,62.3871,62.3225,62.3871,3800.0
2012-11-08 11:25:00,77.21,77.25,77.19,77.25,10300.0,62.3952,62.4275,62.3791,62.4275,10300.0
2012-11-08 11:30:00,77.24,77.25,77.14,77.14,4600.0,62.4195,62.4275,62.3387,62.3387,4600.0
2012-11-08 11:35:00,77.11,77.17,77.11,77.16,1600.0,62.3144,62.3629,62.3144,62.3548,1600.0
2012-11-08 11:40:00,77.16,77.21,77.11,77.21,7600.0,62.3548,62.3952,62.3144,62.3952,7600.0
2012-11-08 11:45:00,77.2,77.21,77.17,77.18,5600.0,62.3871,62.3952,62.3629,62.371,5600.0
2012-11-08 11:50:00,77.14,77.25,77.14,77.25,4500.0,62.3387,62.4275,62.3387,62.4275,4500.0
2012-11-08 11:55:00,77.24,77.26,77.22,77.25,5600.0,62.4195,62.4356,62.4033,62.4275,5600.0
2012-11-08 12:00:00,77.23,77.23,77.16,77.18,3500.0,62.4114,62.4114,62.3548,62.371,3500.0
2012-11-08 12:05:00,77.2,77.2,77.14,77.18,2000.0,62.3871,62.3871,62.3387,62.371,2000.0
2012-11-08 12:10:00,77.13,77.13,77.03,77.1,7100.0,62.3306,62.3306,62.2498,62.3063,7100.0
2012-11-08 12:15:00,77.09,77.12,77.07,77.08,6300.0,62.2982,62.3225,62.2821,62.2902,6300.0
2012-11-08 12:20:00,77.06,77.16,77.06,77.15,4900.0,62.274,62.3548,62.274,62.3467,4900.0
2012-11-08 12:25:00,77.13,77.13,77.09,77.11,3300.0,62.3306,62.3306,62.2982,62.3144,3300.0
2012-11-08 12:30:00,77.09,77.11,77.05,77.11,9000.0,62.2982,62.3144,62.2659,62.3144,9000.0
2012-11-08 12:35:00,77.09,77.09,76.98,77.03,17400.0,62.2982,62.2982,62.2094,62.2498,17400.0
2012-11-08 12:40:00,77.04,77.09,77.03,77.05,1900.0,62.2578,62.2982,62.2498,62.2659,1900.0
2012-11-08 12:45:00,77.04,77.04,76.94,76.99,3400.0,62.2578,62.2578,62.177,62.2174,3400.0
2012-11-08 12:50:00,76.98,77.0,76.98,76.98,2300.0,62.2094,62.2255,62.2094,62.2094,2300.0
2012-11-08 12:55:00,77.0,77.06,77.0,77.05,2200.0,62.2255,62.274,62.2255,62.2659,2200.0
2012-11-08 13:00:00,77.06,77.06,77.02,77.02,2900.0,62.274,62.274,62.2417,62.2417,2900.0
2012-11-08 13:05:00,76.99,77.01,76.98,77.0,2600.0,62.2174,62.2336,62.2094,62.2255,2600.0
2012-11-08 13:10:00,76.98,76.98,76.87,76.88,5200.0,62.2094,62.2094,62.1205,62.1285,5200.0
2012-11-08 13:15:00,76.86,76.91,76.86,76.88,5500.0,62.1124,62.1528,62.1124,62.1285,5500.0
2012-11-08 13:20:00,76.9,76.9,76.82,76.82,3600.0,62.1447,62.1447,62.0801,62.0801,3600.0
2012-11-08 13:25:00,76.79,76.79,76.66,76.72,19600.0,62.0558,62.0558,61.9508,61.9992,19600.0
2012-11-08 13:30:00,76.73,76.77,76.67,76.77,8800.0,62.0073,62.0396,61.9588,62.0396,8800.0
2012-11-08 13:35:00,76.77,76.82,76.77,76.81,12200.0,62.0396,62.0801,62.0396,62.072,12200.0
2012-11-08 13:40:00,76.8,76.8,76.78,76.78,7700.0,62.0639,62.0639,62.0477,62.0477,7700.0
2012-11-08 13:45:00,76.77,76.85,76.77,76.84,6600.0,62.0396,62.1043,62.0396,62.0962,6600.0
2012-11-08 13:50:00,76.85,76.91,76.84,76.91,7600.0,62.1043,62.1528,62.0962,62.1528,7600.0
2012-11-08 13:55:00,76.91,77.0,76.91,76.99,10300.0,62.1528,62.2255,62.1528,62.2174,10300.0
2012-11-08 14:00:00,76.99,76.99,76.92,76.92,8200.0,62.2174,62.2174,62.1609,62.1609,8200.0
2012-11-08 14:05:00,76.91,76.91,76.86,76.88,7000.0,62.1528,62.1528,62.1124,62.1285,7000.0
2012-11-08 14:10:00,76.89,76.92,76.87,76.92,6000.0,62.1366,62.1609,62.1205,62.1609,6000.0
2012-11-08 14:15:00,76.93,76.97,76.88,76.88,18100.0,62.1689,62.2013,62.1285,62.1285,18100.0
2012-11-08 14:20:00,76.87,76.87,76.8,76.86,6000.0,62.1205,62.1205,62.0639,62.1124,6000.0
2012-11-08 14:25:00,76.83,76.86,76.81,76.85,6900.0,62.0881,62.1124,62.072,62.1043,6900.0
2012-11-08 14:30:00,76.84,76.87,76.8,76.8,3100.0,62.0962,62.1205,62.0639,62.0639,3100.0
2012-11-08 14:35:00,76.79,76.81,76.75,76.75,4400.0,62.0558,62.072,62.0235,62.0235,4400.0
2012-11-08 14:40:00,76.79,76.84,76.79,76.79,4100.0,62.0558,62.0962,62.0558,62.0558,4100.0
2012-11-08 14:45:00,76.81,76.88,76.79,76.88,10000.0,62.072,62.1285,62.0558,62.1285,10000.0
2012-11-08 14:50:00,76.89,76.9,76.82,76.83,5900.0,62.1366,62.1447,62.0801,62.0881,5900.0
2012-11-08 14:55:00,76.84,76.91,76.84,76.84,2900.0,62.0962,62.1528,62.0962,62.0962,2900.0
2012-11-08 15:00:00,76.83,76.85,76.81,76.84,8600.0,62.0881,62.1043,62.072,62.0962,8600.0
2012-11-08 15:05:00,76.85,76.88,76.81,76.83,12600.0,62.1043,62.1285,62.072,62.0881,12600.0
2012-11-08 15:10:00,76.83,76.9,76.82,76.84,21900.0,62.0881,62.1447,62.0801,62.0962,21900.0
2012-11-08 15:15:00,76.83,76.88,76.82,76.87,52500.0,62.0881,62.1285,62.0801,62.1205,52500.0
2012-11-08 15:20:00,76.87,76.88,76.8,76.82,17700.0,62.1205,62.1285,62.0639,62.0801,17700.0
2012-11-08 15:25:00,76.81,76.84,76.8,76.83,17400.0,62.072,62.0962,62.0639,62.0881,17400.0
2012-11-08 15:30:00,76.81,76.82,76.71,76.76,5400.0,62.072,62.0801,61.9912,62.0316,5400.0
2012-11-08 15:35:00,76.75,76.78,76.72,76.75,7600.0,62.0235,62.0477,61.9992,62.0235,7600.0
2012-11-08 15:40:00,76.77,76.77,76.64,76.68,9500.0,62.0396,62.0396,61.9346,61.9669,9500.0
2012-11-08 15:45:00,76.66,76.7,76.61,76.62,17200.0,61.9508,61.9831,61.9103,61.9184,17200.0
2012-11-08 15:50:00,76.64,76.73,76.64,76.71,21000.0,61.9346,62.0073,61.9346,61.9912,21000.0
2012-11-08 15:55:00,76.7,76.7,76.44,76.44,11500.0,61.9831,61.9831,61.773,61.773,11500.0
2012-11-09 09:30:00,76.26,76.36,76.19,76.33,19000.0,61.6275,61.7083,61.5709,61.6841,19000.0
2012-11-09 09:35:00,76.33,76.46,76.33,76.37,10900.0,61.6841,61.7891,61.6841,61.7164,10900.0
2012-11-09 09:40:00,76.36,76.51,76.36,76.49,15400.0,61.7083,61.8295,61.7083,61.8134,15400.0
2012-11-09 09:45:00,76.46,76.46,76.34,76.37,6600.0,61.7891,61.7891,61.6922,61.7164,6600.0
2012-11-09 09:50:00,76.38,76.39,76.27,76.35,50600.0,61.7245,61.7326,61.6356,61.7002,50600.0
2012-11-09 09:55:00,76.4,76.46,76.31,76.4,7400.0,61.7406,61.7891,61.6679,61.7406,7400.0
2012-11-09 10:00:00,76.43,76.57,76.43,76.56,2900.0,61.7649,61.878,61.7649,61.8699,2900.0
2012-11-09 10:05:00,76.52,76.63,76.48,76.63,6000.0,61.8376,61.9265,61.8053,61.9265,6000.0
2012-11-09 10:10:00,76.68,76.72,76.65,76.71,7400.0,61.9669,61.9992,61.9427,61.9912,7400.0
2012-11-09 10:15:00,76.68,76.68,76.59,76.59,6200.0,61.9669,61.9669,61.8942,61.8942,6200.0
2012-11-09 10:20:00,76.63,76.76,76.62,76.76,7500.0,61.9265,62.0316,61.9184,62.0316,7500.0
2012-11-09 10:25:00,76.77,76.78,76.66,76.71,3400.0,62.0396,62.0477,61.9508,61.9912,3400.0
2012-11-09 10:30:00,76.71,76.71,76.61,76.61,3300.0,61.9912,61.9912,61.9103,61.9103,3300.0
2012-11-09 10:35:00,76.67,76.73,76.63,76.63,4000.0,61.9588,62.0073,61.9265,61.9265,4000.0
2012-11-09 10:40:00,76.64,76.85,76.64,76.83,14300.0,61.9346,62.1043,61.9346,62.0881,14300.0
2012-11-09 10:45:00,76.83,76.84,76.73,76.73,9000.0,62.0881,62.0962,62.0073,62.0073,9000.0
2012-11-09 10:50:00,76.72,76.78,76.7,76.78,9600.0,61.9992,62.0477,61.9831,62.0477,9600.0
2012-11-09 10:55:00,76.78,76.81,76.73,76.81,3100.0,62.0477,62.072,62.0073,62.072,3100.0
2012-11-09 11:00:00,76.78,76.86,76.78,76.82,6700.0,62.0477,62.1124,62.0477,62.0801,6700.0
2012-11-09 11:05:00,76.82,76.91,76.82,76.83,15300.0,62.0801,62.1528,62.0801,62.0881,15300.0
2012-11-09 11:10:00,76.84,76.88,76.81,76.81,19700.0,62.0962,62.1285,62.072,62.072,19700.0
2012-11-09 11:15:00,76.82,76.91,76.81,76.88,6400.0,62.0801,62.1528,62.072,62.1285,6400.0
2012-11-09 11:20:00,76.89,76.89,76.73,76.77,8800.0,62.1366,62.1366,62.0073,62.0396,8800.0
2012-11-09 11:25:00,76.78,76.81,76.77,76.81,4900.0,62.0477,62.072,62.0396,62.072,4900.0
2012-11-09 11:30:00,76.83,76.87,76.81,76.83,19100.0,62.0881,62.1205,62.072,62.0881,19100.0
2012-11-09 11:35:00,76.81,76.97,76.78,76.93,11500.0,62.072,62.2013,62.0477,62.1689,11500.0
2012-11-09 11:40:00,76.92,76.94,76.9,76.9,19700.0,62.1609,62.177,62.1447,62.1447,19700.0
2012-11-09 11:45:00,76.92,76.96,76.91,76.95,16600.0,62.1609,62.1932,62.1528,62.1851,16600.0
2012-11-09 11:50:00,76.92,76.96,76.87,76.88,9800.0,62.1609,62.1932,62.1205,62.1285,9800.0
2012-11-09 11:55:00,76.87,76.94,76.86,76.94,9700.0,62.1205,62.177,62.1124,62.177,9700.0
2012-11-09 12:00:00,76.95,77.05,76.95,77.03,18000.0,62.1851,62.2659,62.1851,62.2498,18000.0
2012-11-09 12:05:00,77.03,77.03,76.97,77.0,6400.0,62.2498,62.2498,62.2013,62.2255,6400.0
2012-11-09 12:10:00,77.01,77.1,77.01,77.08,13000.0,62.2336,62.3063,62.2336,62.2902,13000.0
2012-11-09 12:15:00,77.09,77.16,77.08,77.13,12200.0,62.2982,62.3548,62.2902,62.3306,12200.0
2012-11-09 12:20:00,77.12,77.14,77.1,77.13,5300.0,62.3225,62.3387,62.3063,62.3306,5300.0
2012-11-09 12:25:00,77.14,77.18,77.14,77.16,8500.0,62.3387,62.371,62.3387,62.3548,8500.0
2012-11-09 12:30:00,77.16,77.18,77.14,77.17,2800.0,62.3548,62.371,62.3387,62.3629,2800.0
2012-11-09 12:35:00,77.19,77.21,77.16,77.16,4200.0,62.3791,62.3952,62.3548,62.3548,4200.0
2012-11-09 12:40:00,77.15,77.17,77.09,77.09,11000.0,62.3467,62.3629,62.2982,62.2982,11000.0
2012-11-09 12:45:00,77.1,77.14,77.09,77.14,10500.0,62.3063,62.3387,62.2982,62.3387,10500.0
2012-11-09 12:50:00,77.16,77.17,77.12,77.13,10200.0,62.3548,62.3629,62.3225,62.3306,10200.0
2012-11-09 12:55:00,77.14,77.14,77.05,77.06,22300.0,62.3387,62.3387,62.2659,62.274,22300.0
2012-11-09 13:00:00,77.07,77.14,77.04,77.12,18800.0,62.2821,62.3387,62.2578,62.3225,18800.0
2012-11-09 13:05:00,77.09,77.1,77.06,77.09,18200.0,62.2982,62.3063,62.274,62.2982,18200.0
2012-11-09 13:10:00,77.09,77.09,76.8,76.88,27800.0,62.2982,62.2982,62.0639,62.1285,27800.0
2012-11-09 13:15:00,76.83,77.02,76.83,76.97,13800.0,62.0881,62.2417,62.0881,62.2013,13800.0
2012-11-09 13:20:00,76.97,76.98,76.8,76.81,11300.0,62.2013,62.2094,62.0639,62.072,11300.0
2012-11-09 13:25:00,76.8,76.81,76.61,76.62,13400.0,62.0639,62.072,61.9103,61.9184,13400.0
2012-11-09 13:30:00,76.63,76.69,76.56,76.58,11700.0,61.9265,61.975,61.8699,61.8861,11700.0
2012-11-09 13:35:00,76.63,76.69,76.58,76.59,7700.0,61.9265,61.975,61.8861,61.8942,7700.0
2012-11-09 13:40:00,76.6,76.66,76.51,76.57,4200.0,61.9023,61.9508,61.8295,61.878,4200.0
2012-11-09 13:45:00,76.6,76.68,76.59,76.67,6500.0,61.9023,61.9669,61.8942,61.9588,6500.0
2012-11-09 13:50:00,76.64,76.77,76.63,76.7,6500.0,61.9346,62.0396,61.9265,61.9831,6500.0
2012-11-09 13:55:00,76.71,76.76,76.67,76.75,7500.0,61.9912,62.0316,61.9588,62.0235,7500.0
2012-11-09 14:00:00,76.74,76.74,76.64,76.64,7400.0,62.0154,62.0154,61.9346,61.9346,7400.0
2012-11-09 14:05:00,76.65,76.68,76.62,76.64,4900.0,61.9427,61.9669,61.9184,61.9346,4900.0
2012-11-09 14:10:00,76.63,76.66,76.61,76.65,6400.0,61.9265,61.9508,61.9103,61.9427,6400.0
2012-11-09 14:15:00,76.69,76.82,76.69,76.76,8000.0,61.975,62.0801,61.975,62.0316,8000.0
2012-11-09 14:20:00,76.75,76.81,76.74,76.8,6000.0,62.0235,62.072,62.0154,62.0639,6000.0
2012-11-09 14:25:00,76.78,76.85,76.76,76.85,9000.0,62.0477,62.1043,62.0316,62.1043,9000.0
2012-11-09 14:30:00,76.85,76.96,76.83,76.94,7700.0,62.1043,62.1932,62.0881,62.177,7700.0
2012-11-09 14:35:00,76.93,77.02,76.89,76.89,29700.0,62.1689,62.2417,62.1366,62.1366,29700.0
2012-11-09 14:40:00,76.91,76.91,76.84,76.84,7700.0,62.1528,62.1528,62.0962,62.0962,7700.0
2012-11-09 14:45:00,76.86,76.86,76.76,76.79,4200.0,62.1124,62.1124,62.0316,62.0558,4200.0
2012-11-09 14:50:00,76.78,76.81,76.72,76.73,5000.0,62.0477,62.072,61.9992,62.0073,5000.0
2012-11-09 14:55:00,76.71,76.75,76.7,76.72,3500.0,61.9912,62.0235,61.9831,61.9992,3500.0
2012-11-09 15:00:00,76.72,76.73,76.68,76.7,11400.0,61.9992,62.0073,61.9669,61.9831,11400.0
2012-11-09 15:05:00,76.71,76.71,76.61,76.68,11000.0,61.9912,61.9912,61.9103,61.9669,11000.0
2012-11-09 15:10:00,76.67,76.75,76.64,76.71,5900.0,61.9588,62.0235,61.9346,61.9912,5900.0
2012-11-09 15:15:00,76.71,76.71,76.64,76.64,8900.0,61.9912,61.9912,61.9346,61.9346,8900.0
2012-11-09 15:20:00,76.64,76.72,76.63,76.71,10200.0,61.9346,61.9992,61.9265,61.9912,10200.0
2012-11-09 15:25:00,76.72,76.73,76.67,76.73,8700.0,61.9992,62.0073,61.9588,62.0073,8700.0
2012-11-09 15:30:00,76.74,76.74,76.64,76.65,7000.0,62.0154,62.0154,61.9346,61.9427,7000.0
2012-11-09 15:35:00,76.65,76.65,76.53,76.58,24900.0,61.9427,61.9427,61.8457,61.8861,24900.0
2012-11-09 15:40:00,76.57,76.71,76.57,76.7,6400.0,61.878,61.9912,61.878,61.9831,6400.0
2012-11-09 15:45:00,76.73,76.84,76.72,76.78,14500.0,62.0073,62.0962,61.9992,62.0477,14500.0
2012-11-09 15:50:00,76.76,76.77,76.63,76.65,15700.0,62.0316,62.0396,61.9265,61.9427,15700.0
2012-11-09 15:55:00,76.64,76.64,76.52,76.56,19800.0,61.9346,61.9346,61.8376,61.8699,19800.0
2012-11-12 09:30:00,76.72,76.76,76.66,76.74,68600.0,61.9992,62.0316,61.9508,62.0154,68600.0
2012-11-12 09:35:00,76.74,76.76,76.66,76.76,12700.0,62.0154,62.0316,61.9508,62.0316,12700.0
2012-11-12 09:40:00,76.79,76.79,76.72,76.75,3900.0,62.0558,62.0558,61.9992,62.0235,3900.0
2012-11-12 09:45:00,76.75,76.81,76.75,76.81,5800.0,62.0235,62.072,62.0235,62.072,5800.0
2012-11-12 09:50:00,76.76,76.76,76.7,76.7,4900.0,62.0316,62.0316,61.9831,61.9831,4900.0
2012-11-12 09:55:00,76.74,76.74,76.72,76.73,5000.0,62.0154,62.0154,61.9992,62.0073,5000.0
2012-11-12 10:00:00,76.73,76.74,76.7,76.72,9400.0,62.0073,62.0154,61.9831,61.9992,9400.0
2012-11-12 10:05:00,76.71,76.74,76.67,76.67,3900.0,61.9912,62.0154,61.9588,61.9588,3900.0
2012-11-12 10:10:00,76.67,76.68,76.59,76.59,5100.0,61.9588,61.9669,61.8942,61.8942,5100.0
2012-11-12 10:15:00,76.59,76.64,76.57,76.63,5300.0,61.8942,61.9346,61.878,61.9265,5300.0
2012-11-12 10:20:00,76.63,76.63,76.61,76.62,2200.0,61.9265,61.9265,61.9103,61.9184,2200.0
2012-11-12 10:25:00,76.6,76.63,76.59,76.61,2200.0,61.9023,61.9265,61.8942,61.9103,2200.0
2012-11-12 10:30:00,76.62,76.66,76.6,76.66,4500.0,61.9184,61.9508,61.9023,61.9508,4500.0
2012-11-12 10:35:00,76.66,76.68,76.65,76.66,2300.0,61.9508,61.9669,61.9427,61.9508,2300.0
2012-11-12 10:40:00,76.68,76.68,76.59,76.59,15700.0,61.9669,61.9669,61.8942,61.8942,15700.0
2012-11-12 10:45:00,76.6,76.6,76.54,76.54,32300.0,61.9023,61.9023,61.8538,61.8538,32300.0
2012-11-12 10:50:00,76.54,76.55,76.5,76.5,10000.0,61.8538,61.8619,61.8215,61.8215,10000.0
2012-11-12 10:55:00,76.49,76.51,76.45,76.48,4300.0,61.8134,61.8295,61.781,61.8053,4300.0
2012-11-12 11:00:00,76.46,76.48,76.43,76.46,11200.0,61.7891,61.8053,61.7649,61.7891,11200.0
2012-11-12 11:05:00,76.46,76.52,76.46,76.49,33200.0,61.7891,61.8376,61.7891,61.8134,33200.0
2012-11-12 11:10:00,76.5,76.5,76.46,76.47,9300.0,61.8215,61.8215,61.7891,61.7972,9300.0
2012-11-12 11:15:00,76.47,76.47,76.41,76.43,19200.0,61.7972,61.7972,61.7487,61.7649,19200.0
2012-11-12 11:20:00,76.44,76.48,76.44,76.48,1700.0,61.773,61.8053,61.773,61.8053,1700.0
2012-11-12 11:25:00,76.48,76.52,76.44,76.52,8500.0,61.8053,61.8376,61.773,61.8376,8500.0
2012-11-12 11:30:00,76.52,76.54,76.51,76.52,2600.0,61.8376,61.8538,61.8295,61.8376,2600.0
2012-11-12 11:35:00,76.5,76.52,76.5,76.52,1300.0,61.8215,61.8376,61.8215,61.8376,1300.0
2012-11-12 11:40:00,76.51,76.51,76.45,76.46,1900.0,61.8295,61.8295,61.781,61.7891,1900.0
2012-11-12 11:45:00,76.48,76.51,76.47,76.47,5000.0,61.8053,61.8295,61.7972,61.7972,5000.0
2012-11-12 11:50:00,76.48,76.49,76.46,76.46,6300.0,61.8053,61.8134,61.7891,61.7891,6300.0
2012-11-12 11:55:00,76.46,76.48,76.44,76.45,1300.0,61.7891,61.8053,61.773,61.781,1300.0
2012-11-12 12:00:00,76.44,76.49,76.44,76.45,6200.0,61.773,61.8134,61.773,61.781,6200.0
2012-11-12 12:05:00,76.45,76.47,76.43,76.45,9000.0,61.781,61.7972,61.7649,61.781,9000.0
2012-11-12 12:10:00,76.45,76.45,76.43,76.44,1100.0,61.781,61.781,61.7649,61.773,1100.0
2012-11-12 12:15:00,76.43,76.47,76.42,76.47,1900.0,61.7649,61.7972,61.7568,61.7972,1900.0
2012-11-12 12:20:00,76.48,76.53,76.47,76.53,5100.0,61.8053,61.8457,61.7972,61.8457,5100.0
2012-11-12 12:25:00,76.52,76.54,76.51,76.54,6400.0,61.8376,61.8538,61.8295,61.8538,6400.0
2012-11-12 12:30:00,76.54,76.61,76.53,76.61,5400.0,61.8538,61.9103,61.8457,61.9103,5400.0
2012-11-12 12:35:00,76.61,76.61,76.61,76.61,1400.0,61.9103,61.9103,61.9103,61.9103,1400.0
2012-11-12 12:40:00,76.61,76.66,76.61,76.66,4400.0,61.9103,61.9508,61.9103,61.9508,4400.0
2012-11-12 12:45:00,76.66,76.66,76.62,76.63,5400.0,61.9508,61.9508,61.9184,61.9265,5400.0
2012-11-12 12:50:00,76.64,76.64,76.62,76.62,1600.0,61.9346,61.9346,61.9184,61.9184,1600.0
2012-11-12 12:55:00,76.62,76.68,76.62,76.68,3900.0,61.9184,61.9669,61.9184,61.9669,3900.0
2012-11-12 13:00:00,76.69,76.75,76.69,76.75,4100.0,61.975,62.0235,61.975,62.0235,4100.0
2012-11-12 13:05:00,76.77,76.78,76.71,76.75,7600.0,62.0396,62.0477,61.9912,62.0235,7600.0
2012-11-12 13:10:00,76.75,76.84,76.75,76.82,13200.0,62.0235,62.0962,62.0235,62.0801,13200.0
2012-11-12 13:15:00,76.81,76.86,76.81,76.85,4700.0,62.072,62.1124,62.072,62.1043,4700.0
2012-11-12 13:20:00,76.82,76.84,76.8,76.8,3900.0,62.0801,62.0962,62.0639,62.0639,3900.0
2012-11-12 13:25:00,76.8,76.84,76.8,76.84,8800.0,62.0639,62.0962,62.0639,62.0962,8800.0
2012-11-12 13:30:00,76.82,76.83,76.75,76.75,6400.0,62.0801,62.0881,62.0235,62.0235,6400.0
2012-11-12 13:35:00,76.75,76.76,76.73,76.76,4200.0,62.0235,62.0316,62.0073,62.0316,4200.0
2012-11-12 13:40:00,76.75,76.76,76.72,76.73,3300.0,62.0235,62.0316,61.9992,62.0073,3300.0
2012-11-12 13:45:00,76.74,76.74,76.71,76.71,2500.0,62.0154,62.0154,61.9912,61.9912,2500.0
2012-11-12 13:50:00,76.73,76.75,76.73,76.73,8300.0,62.0073,62.0235,62.0073,62.0073,8300.0
2012-11-12 13:55:00,76.73,76.78,76.73,76.76,4200.0,62.0073,62.0477,62.0073,62.0316,4200.0
2012-11-12 14:00:00,76.75,76.75,76.69,76.69,3500.0,62.0235,62.0235,61.975,61.975,3500.0
2012-11-12 14:05:00,76.68,76.71,76.67,76.71,3600.0,61.9669,61.9912,61.9588,61.9912,3600.0
2012-11-12 14:10:00,76.73,76.75,76.72,76.73,3600.0,62.0073,62.0235,61.9992,62.0073,3600.0
2012-11-12 14:15:00,76.73,76.77,76.73,76.74,4500.0,62.0073,62.0396,62.0073,62.0154,4500.0
2012-11-12 14:20:00,76.75,76.8,76.75,76.78,5700.0,62.0235,62.0639,62.0235,62.0477,5700.0
2012-11-12 14:25:00,76.78,76.78,76.71,76.73,10500.0,62.0477,62.0477,61.9912,62.0073,10500.0
2012-11-12 14:30:00,76.71,76.72,76.66,76.69,4400.0,61.9912,61.9992,61.9508,61.975,4400.0
2012-11-12 14:35:00,76.68,76.68,76.59,76.61,6400.0,61.9669,61.9669,61.8942,61.9103,6400.0
2012-11-12 14:40:00,76.61,76.63,76.6,76.61,8000.0,61.9103,61.9265,61.9023,61.9103,8000.0
2012-11-12 14:45:00,76.6,76.64,76.59,76.63,7900.0,61.9023,61.9346,61.8942,61.9265,7900.0
2012-11-12 14:50:00,76.63,76.66,76.62,76.66,5500.0,61.9265,61.9508,61.9184,61.9508,5500.0
2012-11-12 14:55:00,76.64,76.68,76.63,76.66,4400.0,61.9346,61.9669,61.9265,61.9508,4400.0
2012-11-12 15:00:00,76.66,76.71,76.65,76.69,3600.0,61.9508,61.9912,61.9427,61.975,3600.0
2012-11-12 15:05:00,76.69,76.7,76.63,76.63,4400.0,61.975,61.9831,61.9265,61.9265,4400.0
2012-11-12 15:10:00,76.64,76.66,76.55,76.55,6400.0,61.9346,61.9508,61.8619,61.8619,6400.0
2012-11-12 15:15:00,76.54,76.59,76.54,76.55,17300.0,61.8538,61.8942,61.8538,61.8619,17300.0
2012-11-12 15:20:00,76.55,76.6,76.55,76.6,3100.0,61.8619,61.9023,61.8619,61.9023,3100.0
2012-11-12 15:25:00,76.59,76.64,76.59,76.61,4500.0,61.8942,61.9346,61.8942,61.9103,4500.0
2012-11-12 15:30:00,76.61,76.62,76.58,76.62,9400.0,61.9103,61.9184,61.8861,61.9184,9400.0
2012-11-12 15:35:00,76.62,76.64,76.58,76.63,8200.0,61.9184,61.9346,61.8861,61.9265,8200.0
2012-11-12 15:40:00,76.64,76.66,76.64,76.65,12400.0,61.9346,61.9508,61.9346,61.9427,12400.0
2012-11-12 15:45:00,76.65,76.68,76.62,76.62,16100.0,61.9427,61.9669,61.9184,61.9184,16100.0
2012-11-12 15:50:00,76.62,76.65,76.62,76.64,8200.0,61.9184,61.9427,61.9184,61.9346,8200.0
2012-11-12 15:55:00,76.63,76.64,76.56,76.58,10800.0,61.9265,61.9346,61.8699,61.8861,10800.0
2012-11-13 09:30:00,76.15,76.19,76.05,76.19,7100.0,61.5386,61.5709,61.4578,61.5709,7100.0
2012-11-13 09:35:00,76.16,76.3,76.16,76.3,3900.0,61.5467,61.6598,61.5467,61.6598,3900.0
2012-11-13 09:40:00,76.35,76.35,76.34,76.34,300.0,61.7002,61.7002,61.6922,61.6922,300.0
2012-11-13 09:45:00,76.37,76.54,76.37,76.54,3200.0,61.7164,61.8538,61.7164,61.8538,3200.0
2012-11-13 09:50:00,76.46,76.46,76.46,76.46,300.0,61.7891,61.7891,61.7891,61.7891,300.0
2012-11-13 09:55:00,76.48,76.65,76.46,76.62,3600.0,61.8053,61.9427,61.7891,61.9184,3600.0
2012-11-13 10:00:00,76.59,76.59,76.56,76.56,1200.0,61.8942,61.8942,61.8699,61.8699,1200.0
2012-11-13 10:05:00,76.51,76.59,76.47,76.48,1300.0,61.8295,61.8942,61.7972,61.8053,1300.0
2012-11-13 10:10:00,76.67,76.77,76.66,76.73,3400.0,61.9588,62.0396,61.9508,62.0073,3400.0
2012-11-13 10:15:00,76.76,76.81,76.72,76.72,1500.0,62.0316,62.072,61.9992,61.9992,1500.0
2012-11-13 10:20:00,76.69,76.78,76.66,76.66,7200.0,61.975,62.0477,61.9508,61.9508,7200.0
2012-11-13 10:25:00,76.69,76.69,76.64,76.64,4100.0,61.975,61.975,61.9346,61.9346,4100.0
2012-11-13 10:30:00,76.63,76.67,76.6,76.67,1900.0,61.9265,61.9588,61.9023,61.9588,1900.0
2012-11-13 10:35:00,76.69,76.79,76.69,76.74,2300.0,61.975,62.0558,61.975,62.0154,2300.0
2012-11-13 10:40:00,76.71,76.76,76.61,76.64,6000.0,61.9912,62.0316,61.9103,61.9346,6000.0
2012-11-13 10:45:00,76.63,76.72,76.63,76.72,6100.0,61.9265,61.9992,61.9265,61.9992,6100.0
2012-11-13 10:50:00,76.74,76.91,76.7,76.91,14000.0,62.0154,62.1528,61.9831,62.1528,14000.0
2012-11-13 10:55:00,76.94,76.99,76.91,76.97,3700.0,62.177,62.2174,62.1528,62.2013,3700.0
2012-11-13 11:00:00,76.98,77.04,76.96,77.0,6200.0,62.2094,62.2578,62.1932,62.2255,6200.0
2012-11-13 11:05:00,76.99,77.08,76.98,77.06,6500.0,62.2174,62.2902,62.2094,62.274,6500.0
2012-11-13 11:10:00,77.05,77.05,77.01,77.02,8800.0,62.2659,62.2659,62.2336,62.2417,8800.0
2012-11-13 11:15:00,77.0,77.0,76.95,76.98,8800.0,62.2255,62.2255,62.1851,62.2094,8800.0
2012-11-13 11:20:00,77.0,77.03,76.97,76.97,7800.0,62.2255,62.2498,62.2013,62.2013,7800.0
2012-11-13 11:25:00,76.98,76.99,76.94,76.97,10300.0,62.2094,62.2174,62.177,62.2013,10300.0
2012-11-13 11:30:00,76.98,77.02,76.95,76.95,8000.0,62.2094,62.2417,62.1851,62.1851,8000.0
2012-11-13 11:35:00,76.94,76.94,76.89,76.91,7700.0,62.177,62.177,62.1366,62.1528,7700.0
2012-11-13 11:40:00,76.91,76.94,76.88,76.93,5300.0,62.1528,62.177,62.1285,62.1689,5300.0
2012-11-13 11:45:00,76.94,76.94,76.91,76.91,3500.0,62.177,62.177,62.1528,62.1528,3500.0
2012-11-13 11:50:00,76.9,76.94,76.87,76.94,5900.0,62.1447,62.177,62.1205,62.177,5900.0
2012-11-13 11:55:00,76.95,76.97,76.94,76.96,7700.0,62.1851,62.2013,62.177,62.1932,7700.0
2012-11-13 12:00:00,76.96,76.98,76.94,76.96,3100.0,62.1932,62.2094,62.177,62.1932,3100.0
2012-11-13 12:05:00,76.98,76.98,76.85,76.85,3800.0,62.2094,62.2094,62.1043,62.1043,3800.0
2012-11-13 12:10:00,76.84,76.91,76.84,76.9,1800.0,62.0962,62.1528,62.0962,62.1447,1800.0
2012-11-13 12:15:00,76.92,76.93,76.9,76.9,4100.0,62.1609,62.1689,62.1447,62.1447,4100.0
2012-11-13 12:20:00,76.91,76.92,76.84,76.84,4600.0,62.1528,62.1609,62.0962,62.0962,4600.0
2012-11-13 12:25:00,76.83,76.84,76.79,76.82,4900.0,62.0881,62.0962,62.0558,62.0801,4900.0
2012-11-13 12:30:00,76.81,76.81,76.71,76.76,4700.0,62.072,62.072,61.9912,62.0316,4700.0
2012-11-13 12:35:00,76.75,76.76,76.71,76.74,2800.0,62.0235,62.0316,61.9912,62.0154,2800.0
2012-11-13 12:40:00,76.76,76.76,76.69,76.7,3300.0,62.0316,62.0316,61.975,61.9831,3300.0
2012-11-13 12:45:00,76.71,76.76,76.71,76.76,6600.0,61.9912,62.0316,61.9912,62.0316,6600.0
2012-11-13 12:50:00,76.76,76.81,76.76,76.81,5300.0,62.0316,62.072,62.0316,62.072,5300.0
2012-11-13 12:55:00,76.81,76.81,76.75,76.75,3600.0,62.072,62.072,62.0235,62.0235,3600.0
2012-11-13 13:00:00,76.75,76.75,76.7,76.7,2700.0,62.0235,62.0235,61.9831,61.9831,2700.0
2012-11-13 13:05:00,76.71,76.79,76.71,76.78,3200.0,61.9912,62.0558,61.9912,62.0477,3200.0
2012-11-13 13:10:00,76.76,76.88,76.76,76.87,3400.0,62.0316,62.1285,62.0316,62.1205,3400.0
2012-11-13 13:15:00,76.88,76.92,76.88,76.9,16700.0,62.1285,62.1609,62.1285,62.1447,16700.0
2012-11-13 13:20:00,76.89,76.89,76.84,76.84,2800.0,62.1366,62.1366,62.0962,62.0962,2800.0
2012-11-13 13:25:00,76.86,76.86,76.82,76.83,8200.0,62.1124,62.1124,62.0801,62.0881,8200.0
2012-11-13 13:30:00,76.82,76.87,76.81,76.84,2700.0,62.0801,62.1205,62.072,62.0962,2700.0
2012-11-13 13:35:00,76.82,76.82,76.74,76.76,2900.0,62.0801,62.0801,62.0154,62.0316,2900.0
2012-11-13 13:40:00,76.77,76.83,76.77,76.83,5000.0,62.0396,62.0881,62.0396,62.0881,5000.0
2012-11-13 13:45:00,76.82,76.83,76.79,76.81,14300.0,62.0801,62.0881,62.0558,62.072,14300.0
2012-11-13 13:50:00,76.83,76.9,76.82,76.88,10500.0,62.0881,62.1447,62.0801,62.1285,10500.0
2012-11-13 13:55:00,76.87,76.92,76.84,76.91,2800.0,62.1205,62.1609,62.0962,62.1528,2800.0
2012-11-13 14:00:00,76.91,76.95,76.89,76.9,6200.0,62.1528,62.1851,62.1366,62.1447,6200.0
2012-11-13 14:05:00,76.91,76.91,76.85,76.9,2500.0,62.1528,62.1528,62.1043,62.1447,2500.0
2012-11-13 14:10:00,76.91,76.91,76.84,76.86,2800.0,62.1528,62.1528,62.0962,62.1124,2800.0
2012-11-13 14:15:00,76.86,76.93,76.85,76.9,6400.0,62.1124,62.1689,62.1043,62.1447,6400.0
2012-11-13 14:20:00,76.9,76.9,76.82,76.82,7200.0,62.1447,62.1447,62.0801,62.0801,7200.0
2012-11-13 14:25:00,76.86,76.87,76.85,76.86,2900.0,62.1124,62.1205,62.1043,62.1124,2900.0
2012-11-13 14:30:00,76.86,76.86,76.79,76.82,8600.0,62.1124,62.1124,62.0558,62.0801,8600.0
2012-11-13 14:35:00,76.83,76.83,76.73,76.74,3200.0,62.0881,62.0881,62.0073,62.0154,3200.0
2012-11-13 14:40:00,76.78,76.78,76.73,76.74,2700.0,62.0477,62.0477,62.0073,62.0154,2700.0
2012-11-13 14:45:00,76.73,76.77,76.67,76.76,14400.0,62.0073,62.0396,61.9588,62.0316,14400.0
2012-11-13 14:50:00,76.76,76.77,76.73,76.75,7800.0,62.0316,62.0396,62.0073,62.0235,7800.0
2012-11-13 14:55:00,76.76,76.78,76.75,76.75,4900.0,62.0316,62.0477,62.0235,62.0235,4900.0
2012-11-13 15:00:00,76.75,76.79,76.75,76.77,5800.0,62.0235,62.0558,62.0235,62.0396,5800.0
2012-11-13 15:05:00,76.74,76.74,76.67,76.68,8200.0,62.0154,62.0154,61.9588,61.9669,8200.0
2012-11-13 15:10:00,76.68,76.68,76.58,76.61,5300.0,61.9669,61.9669,61.8861,61.9103,5300.0
2012-11-13 15:15:00,76.61,76.62,76.54,76.57,23000.0,61.9103,61.9184,61.8538,61.878,23000.0
2012-11-13 15:20:00,76.58,76.58,76.41,76.45,17300.0,61.8861,61.8861,61.7487,61.781,17300.0
2012-11-13 15:25:00,76.46,76.5,76.45,76.49,7400.0,61.7891,61.8215,61.781,61.8134,7400.0
2012-11-13 15:30:00,76.46,76.55,76.44,76.54,10400.0,61.7891,61.8619,61.773,61.8538,10400.0
2012-11-13 15:35:00,76.53,76.53,76.48,76.49,2000.0,61.8457,61.8457,61.8053,61.8134,2000.0
2012-11-13 15:40:00,76.5,76.5,76.38,76.38,7500.0,61.8215,61.8215,61.7245,61.7245,7500.0
2012-11-13 15:45:00,76.38,76.45,76.36,76.43,7600.0,61.7245,61.781,61.7083,61.7649,7600.0
2012-11-13 15:50:00,76.41,76.41,76.32,76.33,3000.0,61.7487,61.7487,61.676,61.6841,3000.0
2012-11-13 15:55:00,76.32,76.37,76.29,76.31,49800.0,61.676,61.7164,61.6517,61.6679,49800.0
2012-11-14 09:30:00,76.56,76.65,76.51,76.61,3300.0,61.8699,61.9427,61.8295,61.9103,3300.0
2012-11-14 09:35:00,76.58,76.58,76.51,76.51,900.0,61.8861,61.8861,61.8295,61.8295,900.0
2012-11-14 09:40:00,76.49,76.5,76.42,76.45,4900.0,61.8134,61.8215,61.7568,61.781,4900.0
2012-11-14 09:45:00,76.47,76.54,76.47,76.51,8100.0,61.7972,61.8538,61.7972,61.8295,8100.0
2012-11-14 09:50:00,76.5,76.5,76.42,76.45,8900.0,61.8215,61.8215,61.7568,61.781,8900.0
2012-11-14 09:55:00,76.45,76.45,76.31,76.4,4700.0,61.781,61.781,61.6679,61.7406,4700.0
2012-11-14 10:00:00,76.35,76.41,76.33,76.38,4400.0,61.7002,61.7487,61.6841,61.7245,4400.0
2012-11-14 10:05:00,76.38,76.45,76.33,76.44,4300.0,61.7245,61.781,61.6841,61.773,4300.0
2012-11-14 10:10:00,76.42,76.45,76.34,76.35,8100.0,61.7568,61.781,61.6922,61.7002,8100.0
2012-11-14 10:15:00,76.37,76.37,76.21,76.28,7000.0,61.7164,61.7164,61.5871,61.6437,7000.0
2012-11-14 10:20:00,76.3,76.3,76.18,76.24,6300.0,61.6598,61.6598,61.5629,61.6113,6300.0
2012-11-14 10:25:00,76.24,76.24,76.14,76.15,4700.0,61.6113,61.6113,61.5305,61.5386,4700.0
2012-11-14 10:30:00,76.07,76.12,76.06,76.08,2000.0,61.474,61.5144,61.4659,61.482,2000.0
2012-11-14 10:35:00,76.06,76.11,76.0,76.06,22000.0,61.4659,61.5063,61.4174,61.4659,22000.0
2012-11-14 10:40:00,76.04,76.04,75.93,76.01,6900.0,61.4497,61.4497,61.3608,61.4255,6900.0
2012-11-14 10:45:00,75.99,75.99,75.93,75.97,3100.0,61.4093,61.4093,61.3608,61.3931,3100.0
2012-11-14 10:50:00,75.97,75.97,75.82,75.86,12200.0,61.3931,61.3931,61.2719,61.3043,12200.0
2012-11-14 10:55:00,75.85,75.88,75.83,75.88,7400.0,61.2962,61.3204,61.28,61.3204,7400.0
2012-11-14 11:00:00,75.89,75.89,75.81,75.84,7800.0,61.3285,61.3285,61.2638,61.2881,7800.0
2012-11-14 11:05:00,75.84,76.01,75.82,76.0,5500.0,61.2881,61.4255,61.2719,61.4174,5500.0
2012-11-14 11:10:00,75.99,76.02,75.96,76.02,4600.0,61.4093,61.4336,61.3851,61.4336,4600.0
2012-11-14 11:15:00,76.01,76.03,75.99,76.02,6500.0,61.4255,61.4416,61.4093,61.4336,6500.0
2012-11-14 11:20:00,76.01,76.01,75.96,75.98,7400.0,61.4255,61.4255,61.3851,61.4012,7400.0
2012-11-14 11:25:00,76.0,76.08,76.0,76.06,12300.0,61.4174,61.482,61.4174,61.4659,12300.0
2012-11-14 11:30:00,76.06,76.06,75.97,75.97,7500.0,61.4659,61.4659,61.3931,61.3931,7500.0
2012-11-14 11:35:00,75.95,75.96,75.91,75.93,10600.0,61.377,61.3851,61.3447,61.3608,10600.0
2012-11-14 11:40:00,75.94,76.07,75.94,76.07,8700.0,61.3689,61.474,61.3689,61.474,8700.0
2012-11-14 11:45:00,76.08,76.13,76.06,76.1,5500.0,61.482,61.5224,61.4659,61.4982,5500.0
2012-11-14 11:50:00,76.1,76.1,76.06,76.09,9700.0,61.4982,61.4982,61.4659,61.4901,9700.0
2012-11-14 11:55:00,76.08,76.15,76.07,76.12,46600.0,61.482,61.5386,61.474,61.5144,46600.0
2012-11-14 12:00:00,76.12,76.13,76.06,76.1,11900.0,61.5144,61.5224,61.4659,61.4982,11900.0
2012-11-14 12:05:00,76.09,76.1,76.05,76.07,6600.0,61.4901,61.4982,61.4578,61.474,6600.0
2012-11-14 12:10:00,76.03,76.04,75.9,75.94,9300.0,61.4416,61.4497,61.3366,61.3689,9300.0
2012-11-14 12:15:00,75.94,75.97,75.93,75.93,2200.0,61.3689,61.3931,61.3608,61.3608,2200.0
2012-11-14 12:20:00,75.91,75.92,75.85,75.92,11500.0,61.3447,61.3527,61.2962,61.3527,11500.0
2012-11-14 12:25:00,75.92,75.97,75.9,75.95,52800.0,61.3527,61.3931,61.3366,61.377,52800.0
2012-11-14 12:30:00,75.97,76.01,75.93,75.93,3900.0,61.3931,61.4255,61.3608,61.3608,3900.0
2012-11-14 12:35:00,75.92,75.93,75.87,75.87,6300.0,61.3527,61.3608,61.3123,61.3123,6300.0
2012-11-14 12:40:00,75.86,75.92,75.85,75.9,6700.0,61.3043,61.3527,61.2962,61.3366,6700.0
2012-11-14 12:45:00,75.9,75.91,75.86,75.86,5400.0,61.3366,61.3447,61.3043,61.3043,5400.0
2012-11-14 12:50:00,75.88,75.94,75.88,75.93,3800.0,61.3204,61.3689,61.3204,61.3608,3800.0
2012-11-14 12:55:00,75.92,75.92,75.85,75.86,5100.0,61.3527,61.3527,61.2962,61.3043,5100.0
2012-11-14 13:00:00,75.86,75.89,75.83,75.88,5900.0,61.3043,61.3285,61.28,61.3204,5900.0
2012-11-14 13:05:00,75.89,75.89,75.83,75.84,11700.0,61.3285,61.3285,61.28,61.2881,11700.0
2012-11-14 13:10:00,75.85,75.88,75.84,75.87,7100.0,61.2962,61.3204,61.2881,61.3123,7100.0
2012-11-14 13:15:00,75.86,75.95,75.86,75.95,3500.0,61.3043,61.377,61.3043,61.377,3500.0
2012-11-14 13:20:00,75.94,75.96,75.92,75.96,16100.0,61.3689,61.3851,61.3527,61.3851,16100.0
2012-11-14 13:25:00,75.95,76.03,75.94,75.94,8400.0,61.377,61.4416,61.3689,61.3689,8400.0
2012-11-14 13:30:00,75.9,75.92,75.88,75.89,7300.0,61.3366,61.3527,61.3204,61.3285,7300.0
2012-11-14 13:35:00,75.89,76.05,75.89,75.94,12700.0,61.3285,61.4578,61.3285,61.3689,12700.0
2012-11-14 13:40:00,75.97,76.02,75.9,75.92,11200.0,61.3931,61.4336,61.3366,61.3527,11200.0
2012-11-14 13:45:00,75.92,75.95,75.87,75.93,4900.0,61.3527,61.377,61.3123,61.3608,4900.0
2012-11-14 13:50:00,75.95,75.96,75.91,75.94,6400.0,61.377,61.3851,61.3447,61.3689,6400.0
2012-11-14 13:55:00,75.95,76.02,75.94,76.0,10000.0,61.377,61.4336,61.3689,61.4174,10000.0
2012-11-14 14:00:00,76.02,76.09,75.97,76.0,39300.0,61.4336,61.4901,61.3931,61.4174,39300.0
2012-11-14 14:05:00,75.99,76.05,75.94,75.94,13100.0,61.4093,61.4578,61.3689,61.3689,13100.0
2012-11-14 14:10:00,75.92,75.92,75.76,75.81,18600.0,61.3527,61.3527,61.2234,61.2638,18600.0
2012-11-14 14:15:00,75.79,75.83,75.71,75.74,14800.0,61.2477,61.28,61.183,61.2073,14800.0
2012-11-14 14:20:00,75.75,75.79,75.7,75.79,6100.0,61.2154,61.2477,61.175,61.2477,6100.0
2012-11-14 14:25:00,75.77,75.89,75.75,75.86,5100.0,61.2315,61.3285,61.2154,61.3043,5100.0
2012-11-14 14:30:00,75.83,75.83,75.75,75.76,16700.0,61.28,61.28,61.2154,61.2234,16700.0
2012-11-14 14:35:00,75.73,75.78,75.7,75.76,6800.0,61.1992,61.2396,61.175,61.2234,6800.0
2012-11-14 14:40:00,75.74,75.76,75.66,75.73,6800.0,61.2073,61.2234,61.1426,61.1992,6800.0
2012-11-14 14:45:00,75.72,75.77,75.72,75.74,2200.0,61.1911,61.2315,61.1911,61.2073,2200.0
2012-11-14 14:50:00,75.72,75.78,75.72,75.75,5400.0,61.1911,61.2396,61.1911,61.2154,5400.0
2012-11-14 14:55:00,75.74,75.75,75.67,75.68,6600.0,61.2073,61.2154,61.1507,61.1588,6600.0
2012-11-14 15:00:00,75.66,75.69,75.58,75.59,14500.0,61.1426,61.1669,61.078,61.0861,14500.0
2012-11-14 15:05:00,75.57,75.6,75.4,75.44,32900.0,61.0699,61.0941,60.9325,60.9648,32900.0
2012-11-14 15:10:00,75.45,75.51,75.45,75.5,11900.0,60.9729,61.0214,60.9729,61.0133,11900.0
2012-11-14 15:15:00,75.47,75.49,75.36,75.39,20000.0,60.9891,61.0052,60.9002,60.9244,20000.0
2012-11-14 15:20:00,75.37,75.42,75.32,75.36,16700.0,60.9083,60.9487,60.8679,60.9002,16700.0
2012-11-14 15:25:00,75.36,75.47,75.36,75.47,11100.0,60.9002,60.9891,60.9002,60.9891,11100.0
2012-11-14 15:30:00,75.45,75.45,75.38,75.39,19400.0,60.9729,60.9729,60.9164,60.9244,19400.0
2012-11-14 15:35:00,75.4,75.46,75.38,75.38,5000.0,60.9325,60.981,60.9164,60.9164,5000.0
2012-11-14 15:40:00,75.37,75.38,75.26,75.26,29700.0,60.9083,60.9164,60.8194,60.8194,29700.0
2012-11-14 15:45:00,75.27,75.28,75.22,75.24,18900.0,60.8275,60.8355,60.7871,60.8032,18900.0
2012-11-14 15:50:00,75.23,75.24,75.08,75.09,195300.0,60.7951,60.8032,60.6739,60.682,195300.0
2012-11-14 15:55:00,75.09,75.27,75.09,75.25,14600.0,60.682,60.8275,60.682,60.8113,14600.0
2012-11-15 09:30:00,75.29,75.35,75.18,75.35,5000.0,60.8436,60.8921,60.7547,60.8921,5000.0
2012-11-15 09:35:00,75.37,75.52,75.36,75.52,2000.0,60.9083,61.0295,60.9002,61.0295,2000.0
2012-11-15 09:40:00,75.48,75.51,75.39,75.41,5500.0,60.9972,61.0214,60.9244,60.9406,5500.0
2012-11-15 09:45:00,75.4,75.45,75.27,75.27,21300.0,60.9325,60.9729,60.8275,60.8275,21300.0
2012-11-15 09:50:00,75.28,75.29,75.22,75.22,2200.0,60.8355,60.8436,60.7871,60.7871,2200.0
2012-11-15 09:55:00,75.21,75.23,75.11,75.11,7000.0,60.779,60.7951,60.6982,60.6982,7000.0
2012-11-15 10:00:00,75.12,75.22,75.01,75.22,32100.0,60.7062,60.7871,60.6173,60.7871,32100.0
2012-11-15 10:05:00,75.2,75.4,75.2,75.36,5400.0,60.7709,60.9325,60.7709,60.9002,5400.0
2012-11-15 10:10:00,75.35,75.39,75.33,75.36,900.0,60.8921,60.9244,60.8759,60.9002,900.0
2012-11-15 10:15:00,75.38,75.47,75.38,75.46,4600.0,60.9164,60.9891,60.9164,60.981,4600.0
2012-11-15 10:20:00,75.37,75.38,75.35,75.37,2000.0,60.9083,60.9164,60.8921,60.9083,2000.0
2012-11-15 10:25:00,75.3,75.3,75.25,75.27,2300.0,60.8517,60.8517,60.8113,60.8275,2300.0
2012-11-15 10:30:00,75.28,75.36,75.28,75.34,13000.0,60.8355,60.9002,60.8355,60.884,13000.0
2012-11-15 10:35:00,75.33,75.34,75.26,75.27,4900.0,60.8759,60.884,60.8194,60.8275,4900.0
2012-11-15 10:40:00,75.31,75.31,75.25,75.25,6700.0,60.8598,60.8598,60.8113,60.8113,6700.0
2012-11-15 10:45:00,75.26,75.27,75.17,75.17,8100.0,60.8194,60.8275,60.7466,60.7466,8100.0
2012-11-15 10:50:00,75.22,75.25,75.17,75.17,6200.0,60.7871,60.8113,60.7466,60.7466,6200.0
2012-11-15 10:55:00,75.19,75.19,75.1,75.1,7100.0,60.7628,60.7628,60.6901,60.6901,7100.0
2012-11-15 11:00:00,75.1,75.18,75.07,75.15,7500.0,60.6901,60.7547,60.6658,60.7305,7500.0
2012-11-15 11:05:00,75.16,75.16,75.05,75.08,5700.0,60.7386,60.7386,60.6497,60.6739,5700.0
2012-11-15 11:10:00,75.08,75.12,75.05,75.1,29900.0,60.6739,60.7062,60.6497,60.6901,29900.0
2012-11-15 11:15:00,75.12,75.13,74.96,74.97,12800.0,60.7062,60.7143,60.5769,60.585,12800.0
2012-11-15 11:20:00,75.0,75.07,74.98,75.07,9000.0,60.6093,60.6658,60.5931,60.6658,9000.0
2012-11-15 11:25:00,75.05,75.08,75.02,75.02,5300.0,60.6497,60.6739,60.6254,60.6254,5300.0
2012-11-15 11:30:00,75.0,75.1,75.0,75.08,6800.0,60.6093,60.6901,60.6093,60.6739,6800.0
2012-11-15 11:35:00,75.05,75.08,75.02,75.06,4800.0,60.6497,60.6739,60.6254,60.6578,4800.0
2012-11-15 11:40:00,75.1,75.1,75.0,75.0,4900.0,60.6901,60.6901,60.6093,60.6093,4900.0
2012-11-15 11:45:00,75.0,75.0,74.83,74.88,16200.0,60.6093,60.6093,60.4719,60.5123,16200.0
2012-11-15 11:50:00,74.88,74.91,74.82,74.85,4600.0,60.5123,60.5365,60.4638,60.488,4600.0
2012-11-15 11:55:00,74.88,74.9,74.82,74.9,5800.0,60.5123,60.5285,60.4638,60.5285,5800.0
2012-11-15 12:00:00,74.88,74.93,74.88,74.93,7900.0,60.5123,60.5527,60.5123,60.5527,7900.0
2012-11-15 12:05:00,74.94,74.94,74.9,74.93,5100.0,60.5608,60.5608,60.5285,60.5527,5100.0
2012-11-15 12:10:00,74.92,74.93,74.87,74.87,8900.0,60.5446,60.5527,60.5042,60.5042,8900.0
2012-11-15 12:15:00,74.85,74.88,74.84,74.88,10000.0,60.488,60.5123,60.48,60.5123,10000.0
2012-11-15 12:20:00,74.86,74.86,74.82,74.83,25500.0,60.4961,60.4961,60.4638,60.4719,25500.0
2012-11-15 12:25:00,74.82,74.84,74.79,74.84,167700.0,60.4638,60.48,60.4396,60.48,167700.0
2012-11-15 12:30:00,74.84,74.86,74.82,74.86,8400.0,60.48,60.4961,60.4638,60.4961,8400.0
2012-11-15 12:35:00,74.88,75.02,74.88,75.02,11700.0,60.5123,60.6254,60.5123,60.6254,11700.0
2012-11-15 12:40:00,75.0,75.0,74.92,74.93,11800.0,60.6093,60.6093,60.5446,60.5527,11800.0
2012-11-15 12:45:00,74.93,74.95,74.88,74.95,9400.0,60.5527,60.5689,60.5123,60.5689,9400.0
2012-11-15 12:50:00,74.93,74.94,74.89,74.92,2300.0,60.5527,60.5608,60.5204,60.5446,2300.0
2012-11-15 12:55:00,74.93,74.94,74.89,74.9,8600.0,60.5527,60.5608,60.5204,60.5285,8600.0
2012-11-15 13:00:00,74.93,74.96,74.89,74.89,22300.0,60.5527,60.5769,60.5204,60.5204,22300.0
2012-11-15 13:05:00,74.87,74.96,74.86,74.95,11200.0,60.5042,60.5769,60.4961,60.5689,11200.0
2012-11-15 13:10:00,74.98,75.03,74.97,74.97,2200.0,60.5931,60.6335,60.585,60.585,2200.0
2012-11-15 13:15:00,74.95,74.98,74.95,74.98,2600.0,60.5689,60.5931,60.5689,60.5931,2600.0
2012-11-15 13:20:00,74.97,75.09,74.97,75.09,4100.0,60.585,60.682,60.585,60.682,4100.0
2012-11-15 13:25:00,75.11,75.14,75.09,75.14,11400.0,60.6982,60.7224,60.682,60.7224,11400.0
2012-11-15 13:30:00,75.15,75.17,75.11,75.12,3700.0,60.7305,60.7466,60.6982,60.7062,3700.0
2012-11-15 13:35:00,75.14,75.25,75.14,75.25,3700.0,60.7224,60.8113,60.7224,60.8113,3700.0
2012-11-15 13:40:00,75.26,75.26,75.22,75.25,9800.0,60.8194,60.8194,60.7871,60.8113,9800.0
2012-11-15 13:45:00,75.25,75.27,75.23,75.23,8700.0,60.8113,60.8275,60.7951,60.7951,8700.0
2012-11-15 13:50:00,75.24,75.4,75.24,75.38,11500.0,60.8032,60.9325,60.8032,60.9164,11500.0
2012-11-15 13:55:00,75.32,75.33,75.27,75.28,17000.0,60.8679,60.8759,60.8275,60.8355,17000.0
2012-11-15 14:00:00,75.27,75.29,75.2,75.22,20000.0,60.8275,60.8436,60.7709,60.7871,20000.0
2012-11-15 14:05:00,75.22,75.25,75.12,75.12,4300.0,60.7871,60.8113,60.7062,60.7062,4300.0
2012-11-15 14:10:00,75.14,75.22,75.14,75.18,5200.0,60.7224,60.7871,60.7224,60.7547,5200.0
2012-11-15 14:15:00,75.15,75.15,75.08,75.13,5600.0,60.7305,60.7305,60.6739,60.7143,5600.0
2012-11-15 14:20:00,75.13,75.13,75.08,75.13,3900.0,60.7143,60.7143,60.6739,60.7143,3900.0
2012-11-15 14:25:00,75.15,75.16,75.09,75.13,4400.0,60.7305,60.7386,60.682,60.7143,4400.0
2012-11-15 14:30:00,75.15,75.15,75.04,75.05,4500.0,60.7305,60.7305,60.6416,60.6497,4500.0
2012-11-15 14:35:00,75.05,75.08,75.04,75.06,8100.0,60.6497,60.6739,60.6416,60.6578,8100.0
2012-11-15 14:40:00,75.08,75.14,75.08,75.09,15100.0,60.6739,60.7224,60.6739,60.682,15100.0
2012-11-15 14:45:00,75.09,75.11,75.07,75.08,10100.0,60.682,60.6982,60.6658,60.6739,10100.0
2012-11-15 14:50:00,75.08,75.14,75.08,75.13,39100.0,60.6739,60.7224,60.6739,60.7143,39100.0
2012-11-15 14:55:00,75.14,75.17,75.1,75.1,6200.0,60.7224,60.7466,60.6901,60.6901,6200.0
2012-11-15 15:00:00,75.1,75.1,74.93,74.96,37300.0,60.6901,60.6901,60.5527,60.5769,37300.0
2012-11-15 15:05:00,74.94,74.95,74.85,74.9,27800.0,60.5608,60.5689,60.488,60.5285,27800.0
2012-11-15 15:10:00,74.91,74.96,74.91,74.94,13800.0,60.5365,60.5769,60.5365,60.5608,13800.0
2012-11-15 15:15:00,74.92,75.0,74.91,74.95,12200.0,60.5446,60.6093,60.5365,60.5689,12200.0
2012-11-15 15:20:00,74.95,74.98,74.92,74.92,7900.0,60.5689,60.5931,60.5446,60.5446,7900.0
2012-11-15 15:25:00,74.92,74.97,74.88,74.9,12000.0,60.5446,60.585,60.5123,60.5285,12000.0
2012-11-15 15:30:00,74.89,74.91,74.85,74.86,863000.0,60.5204,60.5365,60.488,60.4961,863000.0
2012-11-15 15:35:00,74.86,74.98,74.83,74.98,26500.0,60.4961,60.5931,60.4719,60.5931,26500.0
2012-11-15 15:40:00,74.98,75.15,74.98,75.11,11800.0,60.5931,60.7305,60.5931,60.6982,11800.0
2012-11-15 15:45:00,75.16,75.23,75.13,75.18,18900.0,60.7386,60.7951,60.7143,60.7547,18900.0
2012-11-15 15:50:00,75.16,75.16,75.08,75.11,4100.0,60.7386,60.7386,60.6739,60.6982,4100.0
2012-11-15 15:55:00,75.11,75.21,75.09,75.09,28400.0,60.6982,60.779,60.682,60.682,28400.0
2012-11-16 09:30:00,75.19,75.22,75.03,75.07,9200.0,60.7628,60.7871,60.6335,60.6658,9200.0
2012-11-16 09:35:00,75.07,75.21,75.07,75.2,9300.0,60.6658,60.779,60.6658,60.7709,9300.0
2012-11-16 09:40:00,75.22,75.22,75.04,75.06,4700.0,60.7871,60.7871,60.6416,60.6578,4700.0
2012-11-16 09:45:00,75.04,75.04,74.95,75.01,7700.0,60.6416,60.6416,60.5689,60.6173,7700.0
2012-11-16 09:50:00,75.0,75.01,74.93,74.93,3400.0,60.6093,60.6173,60.5527,60.5527,3400.0
2012-11-16 09:55:00,74.91,74.96,74.86,74.88,26000.0,60.5365,60.5769,60.4961,60.5123,26000.0
2012-11-16 10:00:00,74.95,74.99,74.71,74.78,87100.0,60.5689,60.6012,60.3749,60.4315,87100.0
2012-11-16 10:05:00,74.78,74.81,74.69,74.81,5900.0,60.4315,60.4557,60.3587,60.4557,5900.0
2012-11-16 10:10:00,74.84,74.84,74.72,74.81,2100.0,60.48,60.48,60.383,60.4557,2100.0
2012-11-16 10:15:00,74.79,74.96,74.76,74.93,9600.0,60.4396,60.5769,60.4153,60.5527,9600.0
2012-11-16 10:20:00,74.9,74.95,74.88,74.91,4900.0,60.5285,60.5689,60.5123,60.5365,4900.0
2012-11-16 10:25:00,74.92,75.01,74.9,74.97,5900.0,60.5446,60.6173,60.5285,60.585,5900.0
2012-11-16 10:30:00,74.98,74.98,74.92,74.93,8400.0,60.5931,60.5931,60.5446,60.5527,8400.0
2012-11-16 10:35:00,74.94,75.08,74.93,75.02,7000.0,60.5608,60.6739,60.5527,60.6254,7000.0
2012-11-16 10:40:00,75.03,75.07,75.0,75.01,2800.0,60.6335,60.6658,60.6093,60.6173,2800.0
2012-11-16 10:45:00,75.02,75.02,74.92,74.95,3800.0,60.6254,60.6254,60.5446,60.5689,3800.0
2012-11-16 10:50:00,74.92,74.95,74.9,74.95,1200.0,60.5446,60.5689,60.5285,60.5689,1200.0
2012-11-16 10:55:00,74.93,74.95,74.88,74.89,2200.0,60.5527,60.5689,60.5123,60.5204,2200.0
2012-11-16 11:00:00,74.86,74.95,74.85,74.94,4000.0,60.4961,60.5689,60.488,60.5608,4000.0
2012-11-16 11:05:00,74.97,74.97,74.87,74.87,13800.0,60.585,60.585,60.5042,60.5042,13800.0
2012-11-16 11:10:00,74.86,74.87,74.83,74.84,2800.0,60.4961,60.5042,60.4719,60.48,2800.0
2012-11-16 11:15:00,74.83,74.83,74.74,74.78,47300.0,60.4719,60.4719,60.3992,60.4315,47300.0
2012-11-16 11:20:00,74.76,74.8,74.74,74.76,17400.0,60.4153,60.4476,60.3992,60.4153,17400.0
2012-11-16 11:25:00,74.74,74.76,74.61,74.62,18900.0,60.3992,60.4153,60.2941,60.3022,18900.0
2012-11-16 11:30:00,74.63,74.68,74.62,74.67,18200.0,60.3103,60.3507,60.3022,60.3426,18200.0
2012-11-16 11:35:00,74.69,74.76,74.69,74.76,2600.0,60.3587,60.4153,60.3587,60.4153,2600.0
2012-11-16 11:40:00,74.76,75.2,74.73,74.99,17700.0,60.4153,60.7709,60.3911,60.6012,17700.0
2012-11-16 11:45:00,75.05,75.2,74.89,75.18,21100.0,60.6497,60.7709,60.5204,60.7547,21100.0
2012-11-16 11:50:00,75.18,75.33,75.18,75.25,14800.0,60.7547,60.8759,60.7547,60.8113,14800.0
2012-11-16 11:55:00,75.19,75.4,75.19,75.4,15700.0,60.7628,60.9325,60.7628,60.9325,15700.0
2012-11-16 12:00:00,75.41,75.49,75.39,75.44,17400.0,60.9406,61.0052,60.9244,60.9648,17400.0
2012-11-16 12:05:00,75.45,75.45,75.29,75.38,9200.0,60.9729,60.9729,60.8436,60.9164,9200.0
2012-11-16 12:10:00,75.37,75.46,75.31,75.31,12300.0,60.9083,60.981,60.8598,60.8598,12300.0
2012-11-16 12:15:00,75.37,75.4,75.31,75.4,2100.0,60.9083,60.9325,60.8598,60.9325,2100.0
2012-11-16 12:20:00,75.4,75.4,75.33,75.35,2400.0,60.9325,60.9325,60.8759,60.8921,2400.0
2012-11-16 12:25:00,75.41,75.47,75.41,75.44,9300.0,60.9406,60.9891,60.9406,60.9648,9300.0
2012-11-16 12:30:00,75.48,75.57,75.47,75.57,15300.0,60.9972,61.0699,60.9891,61.0699,15300.0
2012-11-16 12:35:00,75.56,75.6,75.52,75.54,3100.0,61.0618,61.0941,61.0295,61.0457,3100.0
2012-11-16 12:40:00,75.55,75.59,75.47,75.47,5600.0,61.0537,61.0861,60.9891,60.9891,5600.0
2012-11-16 12:45:00,75.48,75.5,75.47,75.5,1400.0,60.9972,61.0133,60.9891,61.0133,1400.0
2012-11-16 12:50:00,75.49,75.49,75.39,75.41,4000.0,61.0052,61.0052,60.9244,60.9406,4000.0
2012-11-16 12:55:00,75.4,75.48,75.39,75.4,6000.0,60.9325,60.9972,60.9244,60.9325,6000.0
2012-11-16 13:00:00,75.38,75.42,75.37,75.37,2300.0,60.9164,60.9487,60.9083,60.9083,2300.0
2012-11-16 13:05:00,75.37,75.43,75.37,75.43,4700.0,60.9083,60.9568,60.9083,60.9568,4700.0
2012-11-16 13:10:00,75.44,75.44,75.34,75.35,10800.0,60.9648,60.9648,60.884,60.8921,10800.0
2012-11-16 13:15:00,75.33,75.34,75.27,75.27,5100.0,60.8759,60.884,60.8275,60.8275,5100.0
2012-11-16 13:20:00,75.25,75.33,75.25,75.33,24300.0,60.8113,60.8759,60.8113,60.8759,24300.0
2012-11-16 13:25:00,75.32,75.39,75.32,75.37,19700.0,60.8679,60.9244,60.8679,60.9083,19700.0
2012-11-16 13:30:00,75.38,75.38,75.32,75.32,2200.0,60.9164,60.9164,60.8679,60.8679,2200.0
2012-11-16 13:35:00,75.31,75.35,75.28,75.29,9200.0,60.8598,60.8921,60.8355,60.8436,9200.0
2012-11-16 13:40:00,75.28,75.34,75.28,75.33,4700.0,60.8355,60.884,60.8355,60.8759,4700.0
2012-11-16 13:45:00,75.33,75.35,75.3,75.32,10100.0,60.8759,60.8921,60.8517,60.8679,10100.0
2012-11-16 13:50:00,75.32,75.42,75.32,75.38,4800.0,60.8679,60.9487,60.8679,60.9164,4800.0
2012-11-16 13:55:00,75.38,75.46,75.38,75.45,5700.0,60.9164,60.981,60.9164,60.9729,5700.0
2012-11-16 14:00:00,75.43,75.45,75.37,75.37,4100.0,60.9568,60.9729,60.9083,60.9083,4100.0
2012-11-16 14:05:00,75.37,75.42,75.36,75.38,5500.0,60.9083,60.9487,60.9002,60.9164,5500.0
2012-11-16 14:10:00,75.39,75.39,75.3,75.31,9800.0,60.9244,60.9244,60.8517,60.8598,9800.0
2012-11-16 14:15:00,75.29,75.29,75.24,75.28,4300.0,60.8436,60.8436,60.8032,60.8355,4300.0
2012-11-16 14:20:00,75.29,75.29,75.15,75.15,6100.0,60.8436,60.8436,60.7305,60.7305,6100.0
2012-11-16 14:25:00,75.17,75.2,75.16,75.18,2800.0,60.7466,60.7709,60.7386,60.7547,2800.0
2012-11-16 14:30:00,75.18,75.2,75.03,75.06,23800.0,60.7547,60.7709,60.6335,60.6578,23800.0
2012-11-16 14:35:00,75.09,75.12,75.08,75.12,5500.0,60.682,60.7062,60.6739,60.7062,5500.0
2012-11-16 14:40:00,75.13,75.2,75.13,75.17,12200.0,60.7143,60.7709,60.7143,60.7466,12200.0
2012-11-16 14:45:00,75.16,75.27,75.16,75.25,17400.0,60.7386,60.8275,60.7386,60.8113,17400.0
2012-11-16 14:50:00,75.24,75.29,75.24,75.28,14200.0,60.8032,60.8436,60.8032,60.8355,14200.0
2012-11-16 14:55:00,75.27,75.35,75.25,75.31,23600.0,60.8275,60.8921,60.8113,60.8598,23600.0
2012-11-16 15:00:00,75.32,75.32,75.23,75.24,10700.0,60.8679,60.8679,60.7951,60.8032,10700.0
2012-11-16 15:05:00,75.24,75.34,75.24,75.34,24200.0,60.8032,60.884,60.8032,60.884,24200.0
2012-11-16 15:10:00,75.34,75.35,75.27,75.31,18100.0,60.884,60.8921,60.8275,60.8598,18100.0
2012-11-16 15:15:00,75.33,75.38,75.33,75.36,16300.0,60.8759,60.9164,60.8759,60.9002,16300.0
2012-11-16 15:20:00,75.36,75.43,75.36,75.42,15300.0,60.9002,60.9568,60.9002,60.9487,15300.0
2012-11-16 15:25:00,75.44,75.47,75.38,75.46,13800.0,60.9648,60.9891,60.9164,60.981,13800.0
2012-11-16 15:30:00,75.43,75.57,75.43,75.52,10100.0,60.9568,61.0699,60.9568,61.0295,10100.0
2012-11-16 15:35:00,75.53,75.57,75.48,75.57,8000.0,61.0376,61.0699,60.9972,61.0699,8000.0
2012-11-16 15:40:00,75.55,75.62,75.55,75.62,3900.0,61.0537,61.1103,61.0537,61.1103,3900.0
2012-11-16 15:45:00,75.61,75.64,75.44,75.45,26400.0,61.1022,61.1265,60.9648,60.9729,26400.0
2012-11-16 15:50:00,75.45,75.49,75.43,75.46,7100.0,60.9729,61.0052,60.9568,60.981,7100.0
2012-11-16 15:55:00,75.47,75.59,75.46,75.52,25300.0,60.9891,61.0861,60.981,61.0295,25300.0
2012-11-19 09:30:00,76.29,76.44,76.29,76.44,9200.0,61.6517,61.773,61.6517,61.773,9200.0
2012-11-19 09:35:00,76.44,76.65,76.44,76.65,9400.0,61.773,61.9427,61.773,61.9427,9400.0
2012-11-19 09:40:00,76.62,76.63,76.54,76.54,12800.0,61.9184,61.9265,61.8538,61.8538,12800.0
2012-11-19 09:45:00,76.53,76.59,76.53,76.59,3300.0,61.8457,61.8942,61.8457,61.8942,3300.0
2012-11-19 09:50:00,76.57,76.67,76.57,76.62,13100.0,61.878,61.9588,61.878,61.9184,13100.0
2012-11-19 09:55:00,76.64,76.67,76.63,76.63,1700.0,61.9346,61.9588,61.9265,61.9265,1700.0
2012-11-19 10:00:00,76.64,76.73,76.62,76.63,20200.0,61.9346,62.0073,61.9184,61.9265,20200.0
2012-11-19 10:05:00,76.62,76.67,76.55,76.55,5300.0,61.9184,61.9588,61.8619,61.8619,5300.0
2012-11-19 10:10:00,76.52,76.59,76.52,76.54,7200.0,61.8376,61.8942,61.8376,61.8538,7200.0
2012-11-19 10:15:00,76.55,76.68,76.54,76.68,2600.0,61.8619,61.9669,61.8538,61.9669,2600.0
2012-11-19 10:20:00,76.69,76.73,76.63,76.64,10800.0,61.975,62.0073,61.9265,61.9346,10800.0
2012-11-19 10:25:00,76.64,76.67,76.56,76.56,3300.0,61.9346,61.9588,61.8699,61.8699,3300.0
2012-11-19 10:30:00,76.61,76.61,76.57,76.58,3500.0,61.9103,61.9103,61.878,61.8861,3500.0
2012-11-19 10:35:00,76.58,76.66,76.56,76.6,15800.0,61.8861,61.9508,61.8699,61.9023,15800.0
2012-11-19 10:40:00,76.66,76.7,76.66,76.7,1800.0,61.9508,61.9831,61.9508,61.9831,1800.0
2012-11-19 10:45:00,76.7,76.7,76.69,76.69,400.0,61.9831,61.9831,61.975,61.975,400.0
2012-11-19 10:50:00,76.67,76.69,76.67,76.69,2200.0,61.9588,61.975,61.9588,61.975,2200.0
2012-11-19 10:55:00,76.66,76.67,76.63,76.63,5800.0,61.9508,61.9588,61.9265,61.9265,5800.0
2012-11-19 11:00:00,76.68,76.7,76.6,76.61,4100.0,61.9669,61.9831,61.9023,61.9103,4100.0
2012-11-19 11:05:00,76.63,76.66,76.61,76.61,3800.0,61.9265,61.9508,61.9103,61.9103,3800.0
2012-11-19 11:10:00,76.63,76.67,76.62,76.65,5100.0,61.9265,61.9588,61.9184,61.9427,5100.0
2012-11-19 11:15:00,76.66,76.73,76.66,76.68,74200.0,61.9508,62.0073,61.9508,61.9669,74200.0
2012-11-19 11:20:00,76.68,76.72,76.66,76.67,10300.0,61.9669,61.9992,61.9508,61.9588,10300.0
2012-11-19 11:25:00,76.69,76.71,76.68,76.7,4800.0,61.975,61.9912,61.9669,61.9831,4800.0
2012-11-19 11:30:00,76.71,76.71,76.63,76.65,2900.0,61.9912,61.9912,61.9265,61.9427,2900.0
2012-11-19 11:35:00,76.66,76.66,76.63,76.65,900.0,61.9508,61.9508,61.9265,61.9427,900.0
2012-11-19 11:40:00,76.65,76.66,76.65,76.66,600.0,61.9427,61.9508,61.9427,61.9508,600.0
2012-11-19 11:45:00,76.67,76.67,76.65,76.65,800.0,61.9588,61.9588,61.9427,61.9427,800.0
2012-11-19 11:50:00,76.68,76.68,76.65,76.65,1900.0,61.9669,61.9669,61.9427,61.9427,1900.0
2012-11-19 11:55:00,76.67,76.72,76.66,76.69,6500.0,61.9588,61.9992,61.9508,61.975,6500.0
2012-11-19 12:00:00,76.69,76.78,76.69,76.76,3300.0,61.975,62.0477,61.975,62.0316,3300.0
2012-11-19 12:05:00,76.78,76.8,76.76,76.79,7400.0,62.0477,62.0639,62.0316,62.0558,7400.0
2012-11-19 12:10:00,76.78,76.81,76.77,76.78,5100.0,62.0477,62.072,62.0396,62.0477,5100.0
2012-11-19 12:15:00,76.8,76.8,76.75,76.76,2300.0,62.0639,62.0639,62.0235,62.0316,2300.0
2012-11-19 12:20:00,76.77,76.8,76.75,76.8,9800.0,62.0396,62.0639,62.0235,62.0639,9800.0
2012-11-19 12:25:00,76.79,76.79,76.76,76.78,2500.0,62.0558,62.0558,62.0316,62.0477,2500.0
2012-11-19 12:30:00,76.79,76.79,76.77,76.78,2600.0,62.0558,62.0558,62.0396,62.0477,2600.0
2012-11-19 12:35:00,76.78,76.79,76.76,76.77,3400.0,62.0477,62.0558,62.0316,62.0396,3400.0
2012-11-19 12:40:00,76.76,76.77,76.76,76.76,2500.0,62.0316,62.0396,62.0316,62.0316,2500.0
2012-11-19 12:45:00,76.75,76.75,76.72,76.73,3100.0,62.0235,62.0235,61.9992,62.0073,3100.0
2012-11-19 12:50:00,76.72,76.73,76.72,76.72,2400.0,61.9992,62.0073,61.9992,61.9992,2400.0
2012-11-19 12:55:00,76.72,76.75,76.72,76.75,2100.0,61.9992,62.0235,61.9992,62.0235,2100.0
2012-11-19 13:00:00,76.74,76.76,76.74,76.75,1300.0,62.0154,62.0316,62.0154,62.0235,1300.0
2012-11-19 13:05:00,76.76,76.78,76.74,76.74,18200.0,62.0316,62.0477,62.0154,62.0154,18200.0
2012-11-19 13:10:00,76.73,76.73,76.71,76.71,800.0,62.0073,62.0073,61.9912,61.9912,800.0
2012-11-19 13:15:00,76.7,76.7,76.66,76.66,4100.0,61.9831,61.9831,61.9508,61.9508,4100.0
2012-11-19 13:20:00,76.65,76.68,76.63,76.68,18400.0,61.9427,61.9669,61.9265,61.9669,18400.0
2012-11-19 13:25:00,76.68,76.7,76.67,76.68,12000.0,61.9669,61.9831,61.9588,61.9669,12000.0
2012-11-19 13:30:00,76.67,76.69,76.66,76.69,2700.0,61.9588,61.975,61.9508,61.975,2700.0
2012-11-19 13:35:00,76.69,76.7,76.67,76.67,4200.0,61.975,61.9831,61.9588,61.9588,4200.0
2012-11-19 13:40:00,76.66,76.67,76.64,76.64,56500.0,61.9508,61.9588,61.9346,61.9346,56500.0
2012-11-19 13:45:00,76.64,76.64,76.62,76.64,3700.0,61.9346,61.9346,61.9184,61.9346,3700.0
2012-11-19 13:50:00,76.64,76.67,76.63,76.67,3200.0,61.9346,61.9588,61.9265,61.9588,3200.0
2012-11-19 13:55:00,76.68,76.69,76.66,76.67,2400.0,61.9669,61.975,61.9508,61.9588,2400.0
2012-11-19 14:00:00,76.68,76.71,76.68,76.69,4300.0,61.9669,61.9912,61.9669,61.975,4300.0
2012-11-19 14:05:00,76.71,76.71,76.7,76.7,1500.0,61.9912,61.9912,61.9831,61.9831,1500.0
2012-11-19 14:10:00,76.71,76.71,76.69,76.71,3200.0,61.9912,61.9912,61.975,61.9912,3200.0
2012-11-19 14:15:00,76.7,76.72,76.69,76.71,4100.0,61.9831,61.9992,61.975,61.9912,4100.0
2012-11-19 14:20:00,76.7,76.75,76.7,76.75,4500.0,61.9831,62.0235,61.9831,62.0235,4500.0
2012-11-19 14:25:00,76.73,76.73,76.71,76.72,2300.0,62.0073,62.0073,61.9912,61.9992,2300.0
2012-11-19 14:30:00,76.72,76.73,76.71,76.71,2600.0,61.9992,62.0073,61.9912,61.9912,2600.0
2012-11-19 14:35:00,76.71,76.72,76.67,76.71,3000.0,61.9912,61.9992,61.9588,61.9912,3000.0
2012-11-19 14:40:00,76.71,76.81,76.7,76.79,7300.0,61.9912,62.072,61.9831,62.0558,7300.0
2012-11-19 14:45:00,76.79,76.85,76.79,76.84,4400.0,62.0558,62.1043,62.0558,62.0962,4400.0
2012-11-19 14:50:00,76.85,76.87,76.82,76.82,1000.0,62.1043,62.1205,62.0801,62.0801,1000.0
2012-11-19 14:55:00,76.82,76.85,76.82,76.82,22500.0,62.0801,62.1043,62.0801,62.0801,22500.0
2012-11-19 15:00:00,76.81,76.81,76.79,76.8,4000.0,62.072,62.072,62.0558,62.0639,4000.0
2012-11-19 15:05:00,76.8,76.8,76.77,76.78,3100.0,62.0639,62.0639,62.0396,62.0477,3100.0
2012-11-19 15:10:00,76.77,76.86,76.77,76.82,34900.0,62.0396,62.1124,62.0396,62.0801,34900.0
2012-11-19 15:15:00,76.83,76.83,76.81,76.83,4000.0,62.0881,62.0881,62.072,62.0881,4000.0
2012-11-19 15:20:00,76.83,76.87,76.83,76.84,6700.0,62.0881,62.1205,62.0881,62.0962,6700.0
2012-11-19 15:25:00,76.84,76.84,76.82,76.84,2300.0,62.0962,62.0962,62.0801,62.0962,2300.0
2012-11-19 15:30:00,76.83,76.85,76.82,76.84,7400.0,62.0881,62.1043,62.0801,62.0962,7400.0
2012-11-19 15:35:00,76.86,76.88,76.83,76.84,16600.0,62.1124,62.1285,62.0881,62.0962,16600.0
2012-11-19 15:40:00,76.83,76.84,76.79,76.79,4800.0,62.0881,62.0962,62.0558,62.0558,4800.0
2012-11-19 15:45:00,76.79,76.84,76.79,76.82,6800.0,62.0558,62.0962,62.0558,62.0801,6800.0
2012-11-19 15:50:00,76.83,76.95,76.82,76.95,8500.0,62.0881,62.1851,62.0801,62.1851,8500.0
2012-11-19 15:55:00,76.96,77.0,76.94,77.0,12400.0,62.1932,62.2255,62.177,62.2255,12400.0
2012-11-20 09:30:00,76.91,76.91,76.76,76.78,9800.0,62.1528,62.1528,62.0316,62.0477,9800.0
2012-11-20 09:35:00,76.76,76.85,76.74,76.81,1600.0,62.0316,62.1043,62.0154,62.072,1600.0
2012-11-20 09:40:00,76.79,76.79,76.68,76.72,1700.0,62.0558,62.0558,61.9669,61.9992,1700.0
2012-11-20 09:45:00,76.79,76.84,76.79,76.84,6400.0,62.0558,62.0962,62.0558,62.0962,6400.0
2012-11-20 09:50:00,76.85,76.86,76.81,76.81,7000.0,62.1043,62.1124,62.072,62.072,7000.0
2012-11-20 09:55:00,76.81,76.92,76.81,76.88,3100.0,62.072,62.1609,62.072,62.1285,3100.0
2012-11-20 10:00:00,76.89,76.93,76.88,76.88,3900.0,62.1366,62.1689,62.1285,62.1285,3900.0
2012-11-20 10:05:00,76.89,76.89,76.83,76.83,2600.0,62.1366,62.1366,62.0881,62.0881,2600.0
2012-11-20 10:10:00,76.84,76.94,76.84,76.94,5000.0,62.0962,62.177,62.0962,62.177,5000.0
2012-11-20 10:15:00,76.96,77.02,76.96,77.02,900.0,62.1932,62.2417,62.1932,62.2417,900.0
2012-11-20 10:20:00,77.01,77.03,76.97,77.02,1900.0,62.2336,62.2498,62.2013,62.2417,1900.0
2012-11-20 10:25:00,77.01,77.02,76.95,76.99,1500.0,62.2336,62.2417,62.1851,62.2174,1500.0
2012-11-20 10:30:00,76.97,77.02,76.97,77.01,5200.0,62.2013,62.2417,62.2013,62.2336,5200.0
2012-11-20 10:35:00,77.03,77.09,76.99,77.09,7500.0,62.2498,62.2982,62.2174,62.2982,7500.0
2012-11-20 10:40:00,77.07,77.09,77.02,77.02,4800.0,62.2821,62.2982,62.2417,62.2417,4800.0
2012-11-20 10:45:00,77.01,77.1,77.01,77.07,5700.0,62.2336,62.3063,62.2336,62.2821,5700.0
2012-11-20 10:50:00,77.06,77.07,76.97,76.97,3800.0,62.274,62.2821,62.2013,62.2013,3800.0
2012-11-20 10:55:00,76.99,76.99,76.94,76.94,1100.0,62.2174,62.2174,62.177,62.177,1100.0
2012-11-20 11:00:00,76.93,76.93,76.88,76.91,4900.0,62.1689,62.1689,62.1285,62.1528,4900.0
2012-11-20 11:05:00,76.95,76.95,76.87,76.91,2000.0,62.1851,62.1851,62.1205,62.1528,2000.0
2012-11-20 11:10:00,76.91,76.95,76.9,76.95,17700.0,62.1528,62.1851,62.1447,62.1851,17700.0
2012-11-20 11:15:00,76.96,76.99,76.95,76.98,1800.0,62.1932,62.2174,62.1851,62.2094,1800.0
2012-11-20 11:20:00,77.0,77.04,76.99,77.04,7300.0,62.2255,62.2578,62.2174,62.2578,7300.0
2012-11-20 11:25:00,77.05,77.07,77.04,77.04,4500.0,62.2659,62.2821,62.2578,62.2578,4500.0
2012-11-20 11:30:00,77.06,77.06,77.03,77.04,2800.0,62.274,62.274,62.2498,62.2578,2800.0
2012-11-20 11:35:00,77.04,77.05,77.01,77.01,5600.0,62.2578,62.2659,62.2336,62.2336,5600.0
2012-11-20 11:40:00,77.0,77.06,77.0,77.06,3700.0,62.2255,62.274,62.2255,62.274,3700.0
2012-11-20 11:45:00,77.06,77.09,77.04,77.04,2700.0,62.274,62.2982,62.2578,62.2578,2700.0
2012-11-20 11:50:00,77.04,77.16,77.03,77.15,6000.0,62.2578,62.3548,62.2498,62.3467,6000.0
2012-11-20 11:55:00,77.17,77.18,77.13,77.14,6900.0,62.3629,62.371,62.3306,62.3387,6900.0
2012-11-20 12:00:00,77.16,77.19,77.15,77.19,4100.0,62.3548,62.3791,62.3467,62.3791,4100.0
2012-11-20 12:05:00,77.16,77.16,77.11,77.12,8700.0,62.3548,62.3548,62.3144,62.3225,8700.0
2012-11-20 12:10:00,77.13,77.16,77.13,77.13,2500.0,62.3306,62.3548,62.3306,62.3306,2500.0
2012-11-20 12:15:00,77.13,77.13,77.05,77.07,5200.0,62.3306,62.3306,62.2659,62.2821,5200.0
2012-11-20 12:20:00,77.05,77.09,77.05,77.07,3600.0,62.2659,62.2982,62.2659,62.2821,3600.0
2012-11-20 12:25:00,77.07,77.07,77.01,77.04,6600.0,62.2821,62.2821,62.2336,62.2578,6600.0
2012-11-20 12:30:00,77.03,77.03,77.01,77.03,2500.0,62.2498,62.2498,62.2336,62.2498,2500.0
2012-11-20 12:35:00,77.03,77.03,76.99,76.99,3800.0,62.2498,62.2498,62.2174,62.2174,3800.0
2012-11-20 12:40:00,76.98,77.02,76.97,77.02,2800.0,62.2094,62.2417,62.2013,62.2417,2800.0
2012-11-20 12:45:00,77.0,77.02,76.98,77.01,3500.0,62.2255,62.2417,62.2094,62.2336,3500.0
2012-11-20 12:50:00,77.02,77.04,77.01,77.02,3100.0,62.2417,62.2578,62.2336,62.2417,3100.0
2012-11-20 12:55:00,77.04,77.07,77.03,77.06,3800.0,62.2578,62.2821,62.2498,62.274,3800.0
2012-11-20 13:00:00,77.04,77.05,76.91,76.93,13000.0,62.2578,62.2659,62.1528,62.1689,13000.0
2012-11-20 13:05:00,76.93,76.93,76.85,76.85,5500.0,62.1689,62.1689,62.1043,62.1043,5500.0
2012-11-20 13:10:00,76.84,76.84,76.62,76.65,10600.0,62.0962,62.0962,61.9184,61.9427,10600.0
2012-11-20 13:15:00,76.67,76.77,76.67,76.76,6100.0,61.9588,62.0396,61.9588,62.0316,6100.0
2012-11-20 13:20:00,76.74,76.77,76.73,76.76,7900.0,62.0154,62.0396,62.0073,62.0316,7900.0
2012-11-20 13:25:00,76.75,76.75,76.53,76.53,13000.0,62.0235,62.0235,61.8457,61.8457,13000.0
2012-11-20 13:30:00,76.54,76.58,76.51,76.58,5200.0,61.8538,61.8861,61.8295,61.8861,5200.0
2012-11-20 13:35:00,76.61,76.69,76.61,76.68,5800.0,61.9103,61.975,61.9103,61.9669,5800.0
2012-11-20 13:40:00,76.68,76.69,76.62,76.63,4900.0,61.9669,61.975,61.9184,61.9265,4900.0
2012-11-20 13:45:00,76.66,76.73,76.63,76.73,2200.0,61.9508,62.0073,61.9265,62.0073,2200.0
2012-11-20 13:50:00,76.73,76.76,76.72,76.76,1700.0,62.0073,62.0316,61.9992,62.0316,1700.0
2012-11-20 13:55:00,76.75,76.8,76.71,76.8,1700.0,62.0235,62.0639,61.9912,62.0639,1700.0
2012-11-20 14:00:00,76.78,76.78,76.73,76.73,4500.0,62.0477,62.0477,62.0073,62.0073,4500.0
2012-11-20 14:05:00,76.74,76.78,76.74,76.76,7200.0,62.0154,62.0477,62.0154,62.0316,7200.0
2012-11-20 14:10:00,76.78,76.85,76.78,76.84,3500.0,62.0477,62.1043,62.0477,62.0962,3500.0
2012-11-20 14:15:00,76.85,76.89,76.83,76.83,1800.0,62.1043,62.1366,62.0881,62.0881,1800.0
2012-11-20 14:20:00,76.81,76.85,76.81,76.83,20300.0,62.072,62.1043,62.072,62.0881,20300.0
2012-11-20 14:25:00,76.86,76.93,76.85,76.92,7200.0,62.1124,62.1689,62.1043,62.1609,7200.0
2012-11-20 14:30:00,76.9,76.9,76.87,76.88,6800.0,62.1447,62.1447,62.1205,62.1285,6800.0
2012-11-20 14:35:00,76.87,76.87,76.79,76.8,3700.0,62.1205,62.1205,62.0558,62.0639,3700.0
2012-11-20 14:40:00,76.83,76.83,76.8,76.8,1900.0,62.0881,62.0881,62.0639,62.0639,1900.0
2012-11-20 14:45:00,76.79,76.89,76.79,76.86,5100.0,62.0558,62.1366,62.0558,62.1124,5100.0
2012-11-20 14:50:00,76.86,76.91,76.86,76.9,5800.0,62.1124,62.1528,62.1124,62.1447,5800.0
2012-11-20 14:55:00,76.9,76.9,76.84,76.87,6000.0,62.1447,62.1447,62.0962,62.1205,6000.0
2012-11-20 15:00:00,76.89,76.99,76.87,76.98,8700.0,62.1366,62.2174,62.1205,62.2094,8700.0
2012-11-20 15:05:00,76.97,76.97,76.92,76.97,5500.0,62.2013,62.2013,62.1609,62.2013,5500.0
2012-11-20 15:10:00,76.95,77.0,76.95,77.0,9100.0,62.1851,62.2255,62.1851,62.2255,9100.0
2012-11-20 15:15:00,77.0,77.0,76.93,76.94,5200.0,62.2255,62.2255,62.1689,62.177,5200.0
2012-11-20 15:20:00,76.95,76.96,76.9,76.91,3900.0,62.1851,62.1932,62.1447,62.1528,3900.0
2012-11-20 15:25:00,76.93,76.93,76.87,76.92,2900.0,62.1689,62.1689,62.1205,62.1609,2900.0
2012-11-20 15:30:00,76.93,77.0,76.92,76.97,24600.0,62.1689,62.2255,62.1609,62.2013,24600.0
2012-11-20 15:35:00,76.98,76.99,76.92,76.94,21900.0,62.2094,62.2174,62.1609,62.177,21900.0
2012-11-20 15:40:00,76.94,76.96,76.92,76.93,6800.0,62.177,62.1932,62.1609,62.1689,6800.0
2012-11-20 15:45:00,76.92,77.01,76.92,76.98,7500.0,62.1609,62.2336,62.1609,62.2094,7500.0
2012-11-20 15:50:00,76.97,77.06,76.95,77.05,11900.0,62.2013,62.274,62.1851,62.2659,11900.0
2012-11-20 15:55:00,77.05,77.09,77.01,77.09,48200.0,62.2659,62.2982,62.2336,62.2982,48200.0
2012-11-21 09:30:00,77.12,77.2,77.08,77.17,45800.0,62.3225,62.3871,62.2902,62.3629,45800.0
2012-11-21 09:35:00,77.17,77.26,77.17,77.18,2500.0,62.3629,62.4356,62.3629,62.371,2500.0
2012-11-21 09:40:00,77.23,77.27,77.21,77.22,12900.0,62.4114,62.4437,62.3952,62.4033,12900.0
2012-11-21 09:45:00,77.2,77.24,77.15,77.23,14600.0,62.3871,62.4195,62.3467,62.4114,14600.0
2012-11-21 09:50:00,77.23,77.23,77.15,77.15,13000.0,62.4114,62.4114,62.3467,62.3467,13000.0
2012-11-21 09:55:00,77.22,77.26,77.22,77.26,7800.0,62.4033,62.4356,62.4033,62.4356,7800.0
2012-11-21 10:00:00,77.23,77.23,77.14,77.16,17600.0,62.4114,62.4114,62.3387,62.3548,17600.0
2012-11-21 10:05:00,77.16,77.16,77.04,77.04,7600.0,62.3548,62.3548,62.2578,62.2578,7600.0
2012-11-21 10:10:00,77.04,77.08,77.04,77.06,5200.0,62.2578,62.2902,62.2578,62.274,5200.0
2012-11-21 10:15:00,77.07,77.11,77.06,77.09,5100.0,62.2821,62.3144,62.274,62.2982,5100.0
2012-11-21 10:20:00,77.11,77.14,77.08,77.08,6400.0,62.3144,62.3387,62.2902,62.2902,6400.0
2012-11-21 10:25:00,77.05,77.12,77.02,77.11,7400.0,62.2659,62.3225,62.2417,62.3144,7400.0
2012-11-21 10:30:00,77.09,77.12,77.07,77.12,7400.0,62.2982,62.3225,62.2821,62.3225,7400.0
2012-11-21 10:35:00,77.12,77.17,77.08,77.15,6200.0,62.3225,62.3629,62.2902,62.3467,6200.0
2012-11-21 10:40:00,77.12,77.13,77.05,77.09,6400.0,62.3225,62.3306,62.2659,62.2982,6400.0
2012-11-21 10:45:00,77.09,77.09,77.04,77.06,5400.0,62.2982,62.2982,62.2578,62.274,5400.0
2012-11-21 10:50:00,77.06,77.09,77.05,77.08,1700.0,62.274,62.2982,62.2659,62.2902,1700.0
2012-11-21 10:55:00,77.11,77.13,77.08,77.08,2900.0,62.3144,62.3306,62.2902,62.2902,2900.0
2012-11-21 11:00:00,77.11,77.11,77.08,77.09,2100.0,62.3144,62.3144,62.2902,62.2982,2100.0
2012-11-21 11:05:00,77.1,77.16,77.1,77.16,2100.0,62.3063,62.3548,62.3063,62.3548,2100.0
2012-11-21 11:10:00,77.17,77.17,77.15,77.17,2800.0,62.3629,62.3629,62.3467,62.3629,2800.0
2012-11-21 11:15:00,77.19,77.19,77.15,77.16,2700.0,62.3791,62.3791,62.3467,62.3548,2700.0
2012-11-21 11:20:00,77.17,77.17,77.13,77.14,1500.0,62.3629,62.3629,62.3306,62.3387,1500.0
2012-11-21 11:25:00,77.13,77.16,77.12,77.16,3200.0,62.3306,62.3548,62.3225,62.3548,3200.0
2012-11-21 11:30:00,77.15,77.18,77.12,77.13,1800.0,62.3467,62.371,62.3225,62.3306,1800.0
2012-11-21 11:35:00,77.11,77.12,77.1,77.12,1400.0,62.3144,62.3225,62.3063,62.3225,1400.0
2012-11-21 11:40:00,77.1,77.14,77.1,77.14,34000.0,62.3063,62.3387,62.3063,62.3387,34000.0
2012-11-21 11:45:00,77.14,77.14,77.09,77.09,2900.0,62.3387,62.3387,62.2982,62.2982,2900.0
2012-11-21 11:50:00,77.08,77.1,77.08,77.09,900.0,62.2902,62.3063,62.2902,62.2982,900.0
2012-11-21 11:55:00,77.08,77.13,77.07,77.1,1700.0,62.2902,62.3306,62.2821,62.3063,1700.0
2012-11-21 12:00:00,77.13,77.13,77.11,77.11,2500.0,62.3306,62.3306,62.3144,62.3144,2500.0
2012-11-21 12:05:00,77.1,77.14,77.1,77.13,2700.0,62.3063,62.3387,62.3063,62.3306,2700.0
2012-11-21 12:10:00,77.12,77.18,77.12,77.17,5600.0,62.3225,62.371,62.3225,62.3629,5600.0
2012-11-21 12:15:00,77.16,77.17,77.14,77.14,1500.0,62.3548,62.3629,62.3387,62.3387,1500.0
2012-11-21 12:20:00,77.14,77.2,77.14,77.19,2200.0,62.3387,62.3871,62.3387,62.3791,2200.0
2012-11-21 12:25:00,77.21,77.25,77.21,77.24,1700.0,62.3952,62.4275,62.3952,62.4195,1700.0
2012-11-21 12:30:00,77.22,77.24,77.21,77.24,3800.0,62.4033,62.4195,62.3952,62.4195,3800.0
2012-11-21 12:35:00,77.24,77.26,77.23,77.25,7400.0,62.4195,62.4356,62.4114,62.4275,7400.0
2012-11-21 12:40:00,77.26,77.28,77.26,77.28,900.0,62.4356,62.4518,62.4356,62.4518,900.0
2012-11-21 12:45:00,77.29,77.29,77.28,77.29,5400.0,62.4599,62.4599,62.4518,62.4599,5400.0
2012-11-21 12:50:00,77.26,77.26,77.25,77.26,1100.0,62.4356,62.4356,62.4275,62.4356,1100.0
2012-11-21 12:55:00,77.24,77.24,77.24,77.24,200.0,62.4195,62.4195,62.4195,62.4195,200.0
2012-11-21 13:00:00,77.25,77.25,77.22,77.22,4400.0,62.4275,62.4275,62.4033,62.4033,4400.0
2012-11-21 13:05:00,77.22,77.24,77.21,77.23,8900.0,62.4033,62.4195,62.3952,62.4114,8900.0
2012-11-21 13:10:00,77.25,77.25,77.24,77.24,1200.0,62.4275,62.4275,62.4195,62.4195,1200.0
2012-11-21 13:15:00,77.24,77.24,77.2,77.22,5000.0,62.4195,62.4195,62.3871,62.4033,5000.0
2012-11-21 13:20:00,77.23,77.23,77.22,77.22,1700.0,62.4114,62.4114,62.4033,62.4033,1700.0
2012-11-21 13:25:00,77.24,77.26,77.24,77.25,6700.0,62.4195,62.4356,62.4195,62.4275,6700.0
2012-11-21 13:30:00,77.25,77.26,77.24,77.26,7000.0,62.4275,62.4356,62.4195,62.4356,7000.0
2012-11-21 13:35:00,77.26,77.31,77.26,77.3,15600.0,62.4356,62.476,62.4356,62.468,15600.0
2012-11-21 13:40:00,77.3,77.3,77.26,77.27,7300.0,62.468,62.468,62.4356,62.4437,7300.0
2012-11-21 13:45:00,77.29,77.31,77.28,77.29,12900.0,62.4599,62.476,62.4518,62.4599,12900.0
2012-11-21 13:50:00,77.29,77.3,77.27,77.28,9000.0,62.4599,62.468,62.4437,62.4518,9000.0
2012-11-21 13:55:00,77.28,77.3,77.26,77.28,10400.0,62.4518,62.468,62.4356,62.4518,10400.0
2012-11-21 14:00:00,77.28,77.29,77.27,77.27,18600.0,62.4518,62.4599,62.4437,62.4437,18600.0
2012-11-21 14:05:00,77.27,77.3,77.26,77.3,4300.0,62.4437,62.468,62.4356,62.468,4300.0
2012-11-21 14:10:00,77.3,77.3,77.29,77.29,500.0,62.468,62.468,62.4599,62.4599,500.0
2012-11-21 14:15:00,77.28,77.29,77.23,77.23,6500.0,62.4518,62.4599,62.4114,62.4114,6500.0
2012-11-21 14:20:00,77.22,77.24,77.21,77.21,5100.0,62.4033,62.4195,62.3952,62.3952,5100.0
2012-11-21 14:25:00,77.21,77.21,77.17,77.2,4100.0,62.3952,62.3952,62.3629,62.3871,4100.0
2012-11-21 14:30:00,77.23,77.25,77.22,77.24,7500.0,62.4114,62.4275,62.4033,62.4195,7500.0
2012-11-21 14:35:00,77.24,77.25,77.24,77.24,2100.0,62.4195,62.4275,62.4195,62.4195,2100.0
2012-11-21 14:40:00,77.24,77.26,77.24,77.25,1900.0,62.4195,62.4356,62.4195,62.4275,1900.0
2012-11-21 14:45:00,77.25,77.25,77.23,77.23,1400.0,62.4275,62.4275,62.4114,62.4114,1400.0
2012-11-21 14:50:00,77.23,77.23,77.23,77.23,1000.0,62.4114,62.4114,62.4114,62.4114,1000.0
2012-11-21 14:55:00,77.24,77.24,77.21,77.22,1200.0,62.4195,62.4195,62.3952,62.4033,1200.0
2012-11-21 15:00:00,77.23,77.23,77.22,77.23,3200.0,62.4114,62.4114,62.4033,62.4114,3200.0
2012-11-21 15:05:00,77.23,77.23,77.23,77.23,0.0,62.4114,62.4114,62.4114,62.4114,0.0
2012-11-21 15:10:00,77.27,77.27,77.26,77.26,800.0,62.4437,62.4437,62.4356,62.4356,800.0
2012-11-21 15:15:00,77.26,77.29,77.26,77.29,1200.0,62.4356,62.4599,62.4356,62.4599,1200.0
2012-11-21 15:20:00,77.29,77.29,77.23,77.23,4300.0,62.4599,62.4599,62.4114,62.4114,4300.0
2012-11-21 15:25:00,77.22,77.22,77.18,77.22,1700.0,62.4033,62.4033,62.371,62.4033,1700.0
2012-11-21 15:30:00,77.21,77.21,77.19,77.2,3200.0,62.3952,62.3952,62.3791,62.3871,3200.0
2012-11-21 15:35:00,77.22,77.22,77.2,77.21,17300.0,62.4033,62.4033,62.3871,62.3952,17300.0
2012-11-21 15:40:00,77.22,77.24,77.22,77.24,2700.0,62.4033,62.4195,62.4033,62.4195,2700.0
2012-11-21 15:45:00,77.24,77.29,77.24,77.29,1800.0,62.4195,62.4599,62.4195,62.4599,1800.0
2012-11-21 15:50:00,77.25,77.26,77.22,77.26,3000.0,62.4275,62.4356,62.4033,62.4356,3000.0
2012-11-21 15:55:00,77.26,77.3,77.24,77.3,5500.0,62.4356,62.468,62.4195,62.468,5500.0
2012-11-23 09:30:00,77.66,77.71,77.64,77.71,20600.0,62.7589,62.7993,62.7427,62.7993,20600.0
2012-11-23 09:35:00,77.66,77.68,77.62,77.62,5400.0,62.7589,62.775,62.7266,62.7266,5400.0
2012-11-23 09:40:00,77.62,77.65,77.6,77.6,700.0,62.7266,62.7508,62.7104,62.7104,700.0
2012-11-23 09:45:00,77.62,77.64,77.6,77.64,600.0,62.7266,62.7427,62.7104,62.7427,600.0
2012-11-23 09:50:00,77.67,77.67,77.63,77.67,11000.0,62.767,62.767,62.7346,62.767,11000.0
2012-11-23 09:55:00,77.71,77.72,77.71,77.72,500.0,62.7993,62.8074,62.7993,62.8074,500.0
2012-11-23 10:00:00,77.78,77.81,77.78,77.78,4100.0,62.8559,62.8801,62.8559,62.8559,4100.0
2012-11-23 10:05:00,77.78,77.78,77.77,77.77,500.0,62.8559,62.8559,62.8478,62.8478,500.0
2012-11-23 10:10:00,77.8,77.85,77.8,77.85,600.0,62.872,62.9124,62.872,62.9124,600.0
2012-11-23 10:15:00,77.87,77.92,77.87,77.9,3400.0,62.9286,62.969,62.9286,62.9528,3400.0
2012-11-23 10:20:00,77.93,77.96,77.93,77.96,600.0,62.9771,63.0013,62.9771,63.0013,600.0
2012-11-23 10:25:00,77.99,78.04,77.99,78.01,800.0,63.0256,63.066,63.0256,63.0417,800.0
2012-11-23 10:30:00,78.03,78.03,78.0,78.0,800.0,63.0579,63.0579,63.0336,63.0336,800.0
2012-11-23 10:35:00,77.97,77.97,77.95,77.96,300.0,63.0094,63.0094,62.9932,63.0013,300.0
2012-11-23 10:40:00,77.96,77.96,77.93,77.93,800.0,63.0013,63.0013,62.9771,62.9771,800.0
2012-11-23 10:45:00,77.94,77.94,77.92,77.94,600.0,62.9852,62.9852,62.969,62.9852,600.0
2012-11-23 10:50:00,77.94,77.97,77.94,77.97,900.0,62.9852,63.0094,62.9852,63.0094,900.0
2012-11-23 10:55:00,77.97,77.97,77.94,77.95,5600.0,63.0094,63.0094,62.9852,62.9932,5600.0
2012-11-23 11:00:00,77.98,77.98,77.97,77.97,1400.0,63.0175,63.0175,63.0094,63.0094,1400.0
2012-11-23 11:05:00,77.97,78.0,77.96,77.98,18300.0,63.0094,63.0336,63.0013,63.0175,18300.0
2012-11-23 11:10:00,77.99,78.02,77.99,78.02,1300.0,63.0256,63.0498,63.0256,63.0498,1300.0
2012-11-23 11:15:00,78.01,78.01,78.01,78.01,1000.0,63.0417,63.0417,63.0417,63.0417,1000.0
2012-11-23 11:20:00,78.02,78.03,78.02,78.02,25500.0,63.0498,63.0579,63.0498,63.0498,25500.0
2012-11-23 11:25:00,78.02,78.03,77.99,78.0,24000.0,63.0498,63.0579,63.0256,63.0336,24000.0
2012-11-23 11:30:00,78.0,78.02,78.0,78.02,1700.0,63.0336,63.0498,63.0336,63.0498,1700.0
2012-11-23 11:35:00,78.01,78.01,77.99,78.0,2600.0,63.0417,63.0417,63.0256,63.0336,2600.0
2012-11-23 11:40:00,78.0,78.0,77.95,77.95,2600.0,63.0336,63.0336,62.9932,62.9932,2600.0
2012-11-23 11:45:00,77.95,77.95,77.93,77.93,1800.0,62.9932,62.9932,62.9771,62.9771,1800.0
2012-11-23 11:50:00,77.94,77.94,77.93,77.93,1300.0,62.9852,62.9852,62.9771,62.9771,1300.0
2012-11-23 11:55:00,77.94,77.94,77.92,77.93,2000.0,62.9852,62.9852,62.969,62.9771,2000.0
2012-11-23 12:00:00,77.94,77.98,77.93,77.94,6000.0,62.9852,63.0175,62.9771,62.9852,6000.0
2012-11-23 12:05:00,77.92,77.95,77.88,77.92,8300.0,62.969,62.9932,62.9367,62.969,8300.0
2012-11-23 12:10:00,77.91,77.91,77.89,77.9,5400.0,62.9609,62.9609,62.9447,62.9528,5400.0
2012-11-23 12:15:00,77.89,77.89,77.88,77.88,3200.0,62.9447,62.9447,62.9367,62.9367,3200.0
2012-11-23 12:20:00,77.88,77.95,77.88,77.93,1700.0,62.9367,62.9932,62.9367,62.9771,1700.0
2012-11-23 12:25:00,77.94,77.97,77.94,77.96,1000.0,62.9852,63.0094,62.9852,63.0013,1000.0
2012-11-23 12:30:00,77.96,77.99,77.96,77.99,5000.0,63.0013,63.0256,63.0013,63.0256,5000.0
2012-11-23 12:35:00,78.0,78.11,78.0,78.1,19800.0,63.0336,63.1225,63.0336,63.1145,19800.0
2012-11-23 12:40:00,78.1,78.11,78.07,78.1,12600.0,63.1145,63.1225,63.0902,63.1145,12600.0
2012-11-23 12:45:00,78.12,78.13,78.09,78.12,2800.0,63.1306,63.1387,63.1064,63.1306,2800.0
2012-11-23 12:50:00,78.11,78.13,78.1,78.13,2400.0,63.1225,63.1387,63.1145,63.1387,2400.0
2012-11-23 12:55:00,78.14,78.3,78.14,78.27,15800.0,63.1468,63.2761,63.1468,63.2518,15800.0
2012-11-26 09:30:00,77.94,77.94,77.84,77.88,12800.0,62.9852,62.9852,62.9043,62.9367,12800.0
2012-11-26 09:35:00,77.93,77.96,77.84,77.84,3100.0,62.9771,63.0013,62.9043,62.9043,3100.0
2012-11-26 09:40:00,77.87,77.98,77.87,77.97,3600.0,62.9286,63.0175,62.9286,63.0094,3600.0
2012-11-26 09:45:00,77.97,78.0,77.96,78.0,6200.0,63.0094,63.0336,63.0013,63.0336,6200.0
2012-11-26 09:50:00,77.99,78.02,77.96,78.0,5000.0,63.0256,63.0498,63.0013,63.0336,5000.0
2012-11-26 09:55:00,77.96,78.03,77.92,78.0,7800.0,63.0013,63.0579,62.969,63.0336,7800.0
2012-11-26 10:00:00,78.02,78.06,77.96,78.06,2800.0,63.0498,63.0821,63.0013,63.0821,2800.0
2012-11-26 10:05:00,78.05,78.05,77.95,77.95,6100.0,63.074,63.074,62.9932,62.9932,6100.0
2012-11-26 10:10:00,77.95,77.97,77.94,77.95,2600.0,62.9932,63.0094,62.9852,62.9932,2600.0
2012-11-26 10:15:00,77.94,77.99,77.9,77.99,6300.0,62.9852,63.0256,62.9528,63.0256,6300.0
2012-11-26 10:20:00,78.0,78.0,77.92,77.92,13700.0,63.0336,63.0336,62.969,62.969,13700.0
2012-11-26 10:25:00,77.9,77.96,77.9,77.94,4100.0,62.9528,63.0013,62.9528,62.9852,4100.0
2012-11-26 10:30:00,77.93,77.97,77.91,77.95,24400.0,62.9771,63.0094,62.9609,62.9932,24400.0
2012-11-26 10:35:00,77.94,77.98,77.94,77.95,5600.0,62.9852,63.0175,62.9852,62.9932,5600.0
2012-11-26 10:40:00,77.95,77.99,77.95,77.96,4000.0,62.9932,63.0256,62.9932,63.0013,4000.0
2012-11-26 10:45:00,77.96,77.98,77.94,77.94,28400.0,63.0013,63.0175,62.9852,62.9852,28400.0
2012-11-26 10:50:00,77.94,77.97,77.91,77.92,13900.0,62.9852,63.0094,62.9609,62.969,13900.0
2012-11-26 10:55:00,77.92,77.92,77.84,77.85,8900.0,62.969,62.969,62.9043,62.9124,8900.0
2012-11-26 11:00:00,77.86,77.86,77.77,77.77,3500.0,62.9205,62.9205,62.8478,62.8478,3500.0
2012-11-26 11:05:00,77.77,77.78,77.73,77.76,3900.0,62.8478,62.8559,62.8154,62.8397,3900.0
2012-11-26 11:10:00,77.76,77.76,77.71,77.76,5200.0,62.8397,62.8397,62.7993,62.8397,5200.0
2012-11-26 11:15:00,77.76,77.77,77.73,77.77,18000.0,62.8397,62.8478,62.8154,62.8478,18000.0
2012-11-26 11:20:00,77.76,77.76,77.7,77.7,3600.0,62.8397,62.8397,62.7912,62.7912,3600.0
2012-11-26 11:25:00,77.7,77.76,77.68,77.76,8400.0,62.7912,62.8397,62.775,62.8397,8400.0
2012-11-26 11:30:00,77.74,77.79,77.74,77.78,2600.0,62.8235,62.8639,62.8235,62.8559,2600.0
2012-11-26 11:35:00,77.78,77.8,77.78,77.78,6200.0,62.8559,62.872,62.8559,62.8559,6200.0
2012-11-26 11:40:00,77.79,77.81,77.79,77.8,4200.0,62.8639,62.8801,62.8639,62.872,4200.0
2012-11-26 11:45:00,77.8,77.83,77.79,77.83,2700.0,62.872,62.8963,62.8639,62.8963,2700.0
2012-11-26 11:50:00,77.86,77.86,77.83,77.83,2400.0,62.9205,62.9205,62.8963,62.8963,2400.0
2012-11-26 11:55:00,77.85,77.85,77.84,77.84,600.0,62.9124,62.9124,62.9043,62.9043,600.0
2012-11-26 12:00:00,77.86,77.88,77.85,77.86,5300.0,62.9205,62.9367,62.9124,62.9205,5300.0
2012-11-26 12:05:00,77.86,77.88,77.86,77.88,6600.0,62.9205,62.9367,62.9205,62.9367,6600.0
2012-11-26 12:10:00,77.88,77.88,77.86,77.88,3000.0,62.9367,62.9367,62.9205,62.9367,3000.0
2012-11-26 12:15:00,77.87,77.9,77.86,77.9,3100.0,62.9286,62.9528,62.9205,62.9528,3100.0
2012-11-26 12:20:00,77.9,77.9,77.86,77.86,2700.0,62.9528,62.9528,62.9205,62.9205,2700.0
2012-11-26 12:25:00,77.87,77.87,77.84,77.84,2100.0,62.9286,62.9286,62.9043,62.9043,2100.0
2012-11-26 12:30:00,77.85,77.85,77.76,77.76,3200.0,62.9124,62.9124,62.8397,62.8397,3200.0
2012-11-26 12:35:00,77.77,77.87,77.76,77.87,3100.0,62.8478,62.9286,62.8397,62.9286,3100.0
2012-11-26 12:40:00,77.87,77.88,77.86,77.88,900.0,62.9286,62.9367,62.9205,62.9367,900.0
2012-11-26 12:45:00,77.93,77.95,77.92,77.95,700.0,62.9771,62.9932,62.969,62.9932,700.0
2012-11-26 12:50:00,77.95,77.95,77.94,77.94,3500.0,62.9932,62.9932,62.9852,62.9852,3500.0
2012-11-26 12:55:00,77.96,77.96,77.92,77.93,6700.0,63.0013,63.0013,62.969,62.9771,6700.0
2012-11-26 13:00:00,77.92,77.95,77.91,77.92,3500.0,62.969,62.9932,62.9609,62.969,3500.0
2012-11-26 13:05:00,77.95,77.95,77.93,77.93,3200.0,62.9932,62.9932,62.9771,62.9771,3200.0
2012-11-26 13:10:00,77.93,77.94,77.9,77.92,5300.0,62.9771,62.9852,62.9528,62.969,5300.0
2012-11-26 13:15:00,77.92,78.0,77.92,78.0,3100.0,62.969,63.0336,62.969,63.0336,3100.0
2012-11-26 13:20:00,78.01,78.02,77.97,77.97,4100.0,63.0417,63.0498,63.0094,63.0094,4100.0
2012-11-26 13:25:00,77.98,77.98,77.94,77.96,1900.0,63.0175,63.0175,62.9852,63.0013,1900.0
2012-11-26 13:30:00,77.98,78.0,77.98,77.99,3900.0,63.0175,63.0336,63.0175,63.0256,3900.0
2012-11-26 13:35:00,77.99,78.0,77.96,77.96,5900.0,63.0256,63.0336,63.0013,63.0013,5900.0
2012-11-26 13:40:00,77.96,77.96,77.89,77.92,11300.0,63.0013,63.0013,62.9447,62.969,11300.0
2012-11-26 13:45:00,77.93,77.94,77.89,77.91,12600.0,62.9771,62.9852,62.9447,62.9609,12600.0
2012-11-26 13:50:00,77.92,77.93,77.9,77.93,2900.0,62.969,62.9771,62.9528,62.9771,2900.0
2012-11-26 13:55:00,77.94,77.95,77.91,77.92,10900.0,62.9852,62.9932,62.9609,62.969,10900.0
2012-11-26 14:00:00,77.91,77.91,77.87,77.9,3500.0,62.9609,62.9609,62.9286,62.9528,3500.0
2012-11-26 14:05:00,77.92,77.92,77.89,77.89,3900.0,62.969,62.969,62.9447,62.9447,3900.0
2012-11-26 14:10:00,77.94,77.94,77.92,77.94,3400.0,62.9852,62.9852,62.969,62.9852,3400.0
2012-11-26 14:15:00,77.93,77.96,77.93,77.95,1400.0,62.9771,63.0013,62.9771,62.9932,1400.0
2012-11-26 14:20:00,77.93,77.94,77.91,77.91,1400.0,62.9771,62.9852,62.9609,62.9609,1400.0
2012-11-26 14:25:00,77.9,77.92,77.87,77.9,3700.0,62.9528,62.969,62.9286,62.9528,3700.0
2012-11-26 14:30:00,77.89,77.92,77.89,77.92,600.0,62.9447,62.969,62.9447,62.969,600.0
2012-11-26 14:35:00,77.91,77.94,77.91,77.94,10600.0,62.9609,62.9852,62.9609,62.9852,10600.0
2012-11-26 14:40:00,77.95,77.96,77.93,77.95,6300.0,62.9932,63.0013,62.9771,62.9932,6300.0
2012-11-26 14:45:00,77.95,77.95,77.93,77.95,900.0,62.9932,62.9932,62.9771,62.9932,900.0
2012-11-26 14:50:00,77.98,78.04,77.98,78.04,5000.0,63.0175,63.066,63.0175,63.066,5000.0
2012-11-26 14:55:00,78.02,78.04,78.01,78.02,4600.0,63.0498,63.066,63.0417,63.0498,4600.0
2012-11-26 15:00:00,78.02,78.04,77.98,78.02,9000.0,63.0498,63.066,63.0175,63.0498,9000.0
2012-11-26 15:05:00,78.02,78.02,78.0,78.02,14200.0,63.0498,63.0498,63.0336,63.0498,14200.0
2012-11-26 15:10:00,78.01,78.02,78.0,78.01,5500.0,63.0417,63.0498,63.0336,63.0417,5500.0
2012-11-26 15:15:00,77.98,78.0,77.96,77.99,25800.0,63.0175,63.0336,63.0013,63.0256,25800.0
2012-11-26 15:20:00,77.98,78.04,77.96,78.03,7800.0,63.0175,63.066,63.0013,63.0579,7800.0
2012-11-26 15:25:00,78.04,78.04,78.01,78.02,6500.0,63.066,63.066,63.0417,63.0498,6500.0
2012-11-26 15:30:00,78.01,78.02,77.94,78.0,11100.0,63.0417,63.0498,62.9852,63.0336,11100.0
2012-11-26 15:35:00,77.99,78.0,77.97,78.0,809300.0,63.0256,63.0336,63.0094,63.0336,809300.0
2012-11-26 15:40:00,78.0,78.05,78.0,78.02,7800.0,63.0336,63.074,63.0336,63.0498,7800.0
2012-11-26 15:45:00,78.01,78.05,78.01,78.03,9500.0,63.0417,63.074,63.0417,63.0579,9500.0
2012-11-26 15:50:00,78.04,78.06,78.01,78.02,11200.0,63.066,63.0821,63.0417,63.0498,11200.0
2012-11-26 15:55:00,78.03,78.14,78.03,78.14,9300.0,63.0579,63.1468,63.0579,63.1468,9300.0
2012-11-27 09:30:00,78.07,78.07,78.01,78.01,20500.0,63.0902,63.0902,63.0417,63.0417,20500.0
2012-11-27 09:35:00,78.03,78.09,78.0,78.07,4200.0,63.0579,63.1064,63.0336,63.0902,4200.0
2012-11-27 09:40:00,78.09,78.14,78.07,78.11,5700.0,63.1064,63.1468,63.0902,63.1225,5700.0
2012-11-27 09:45:00,78.16,78.25,78.16,78.25,9300.0,63.1629,63.2357,63.1629,63.2357,9300.0
2012-11-27 09:50:00,78.28,78.29,78.22,78.22,15000.0,63.2599,63.268,63.2114,63.2114,15000.0
2012-11-27 09:55:00,78.22,78.22,78.2,78.21,13800.0,63.2114,63.2114,63.1953,63.2033,13800.0
2012-11-27 10:00:00,78.25,78.25,78.07,78.09,11100.0,63.2357,63.2357,63.0902,63.1064,11100.0
2012-11-27 10:05:00,78.07,78.12,78.05,78.05,1400.0,63.0902,63.1306,63.074,63.074,1400.0
2012-11-27 10:10:00,78.11,78.11,78.03,78.06,2100.0,63.1225,63.1225,63.0579,63.0821,2100.0
2012-11-27 10:15:00,78.01,78.05,77.91,77.94,13400.0,63.0417,63.074,62.9609,62.9852,13400.0
2012-11-27 10:20:00,77.94,77.98,77.85,77.87,23500.0,62.9852,63.0175,62.9124,62.9286,23500.0
2012-11-27 10:25:00,77.91,77.92,77.87,77.89,7800.0,62.9609,62.969,62.9286,62.9447,7800.0
2012-11-27 10:30:00,77.89,77.92,77.83,77.92,16100.0,62.9447,62.969,62.8963,62.969,16100.0
2012-11-27 10:35:00,77.91,77.94,77.85,77.87,12900.0,62.9609,62.9852,62.9124,62.9286,12900.0
2012-11-27 10:40:00,77.86,77.91,77.86,77.89,92800.0,62.9205,62.9609,62.9205,62.9447,92800.0
2012-11-27 10:45:00,77.89,77.98,77.86,77.95,36800.0,62.9447,63.0175,62.9205,62.9932,36800.0
2012-11-27 10:50:00,77.95,78.01,77.93,78.01,5500.0,62.9932,63.0417,62.9771,63.0417,5500.0
2012-11-27 10:55:00,77.98,77.98,77.95,77.95,2900.0,63.0175,63.0175,62.9932,62.9932,2900.0
2012-11-27 11:00:00,77.97,78.04,77.97,78.02,10500.0,63.0094,63.066,63.0094,63.0498,10500.0
2012-11-27 11:05:00,78.02,78.03,78.0,78.03,2800.0,63.0498,63.0579,63.0336,63.0579,2800.0
2012-11-27 11:10:00,78.03,78.06,78.03,78.04,1200.0,63.0579,63.0821,63.0579,63.066,1200.0
2012-11-27 11:15:00,78.03,78.06,78.03,78.06,1000.0,63.0579,63.0821,63.0579,63.0821,1000.0
2012-11-27 11:20:00,78.06,78.06,78.05,78.06,2100.0,63.0821,63.0821,63.074,63.0821,2100.0
2012-11-27 11:25:00,78.04,78.06,78.03,78.06,5200.0,63.066,63.0821,63.0579,63.0821,5200.0
2012-11-27 11:30:00,78.06,78.06,78.02,78.02,5000.0,63.0821,63.0821,63.0498,63.0498,5000.0
2012-11-27 11:35:00,78.03,78.22,78.03,78.22,7600.0,63.0579,63.2114,63.0579,63.2114,7600.0
2012-11-27 11:40:00,78.24,78.24,78.17,78.22,6300.0,63.2276,63.2276,63.171,63.2114,6300.0
2012-11-27 11:45:00,78.19,78.21,78.18,78.18,6900.0,63.1872,63.2033,63.1791,63.1791,6900.0
2012-11-27 11:50:00,78.19,78.3,78.19,78.26,5400.0,63.1872,63.2761,63.1872,63.2438,5400.0
2012-11-27 11:55:00,78.27,78.28,78.26,78.27,900.0,63.2518,63.2599,63.2438,63.2518,900.0
2012-11-27 12:00:00,78.26,78.31,78.26,78.29,5000.0,63.2438,63.2842,63.2438,63.268,5000.0
2012-11-27 12:05:00,78.28,78.28,78.25,78.25,1300.0,63.2599,63.2599,63.2357,63.2357,1300.0
2012-11-27 12:10:00,78.28,78.28,78.2,78.2,3300.0,63.2599,63.2599,63.1953,63.1953,3300.0
2012-11-27 12:15:00,78.2,78.2,78.18,78.2,2800.0,63.1953,63.1953,63.1791,63.1953,2800.0
2012-11-27 12:20:00,78.22,78.22,78.2,78.21,1300.0,63.2114,63.2114,63.1953,63.2033,1300.0
2012-11-27 12:25:00,78.23,78.23,78.22,78.22,1400.0,63.2195,63.2195,63.2114,63.2114,1400.0
2012-11-27 12:30:00,78.22,78.22,78.15,78.17,2400.0,63.2114,63.2114,63.1549,63.171,2400.0
2012-11-27 12:35:00,78.18,78.22,78.17,78.22,2000.0,63.1791,63.2114,63.171,63.2114,2000.0
2012-11-27 12:40:00,78.25,78.25,78.25,78.25,100.0,63.2357,63.2357,63.2357,63.2357,100.0
2012-11-27 12:45:00,78.24,78.27,78.24,78.25,19700.0,63.2276,63.2518,63.2276,63.2357,19700.0
2012-11-27 12:50:00,78.24,78.24,78.19,78.19,2200.0,63.2276,63.2276,63.1872,63.1872,2200.0
2012-11-27 12:55:00,78.2,78.23,78.2,78.23,2200.0,63.1953,63.2195,63.1953,63.2195,2200.0
2012-11-27 13:00:00,78.23,78.23,78.14,78.14,3100.0,63.2195,63.2195,63.1468,63.1468,3100.0
2012-11-27 13:05:00,78.15,78.2,78.15,78.18,4100.0,63.1549,63.1953,63.1549,63.1791,4100.0
2012-11-27 13:10:00,78.19,78.19,78.17,78.17,2000.0,63.1872,63.1872,63.171,63.171,2000.0
2012-11-27 13:15:00,78.16,78.23,78.16,78.23,2100.0,63.1629,63.2195,63.1629,63.2195,2100.0
2012-11-27 13:20:00,78.19,78.19,78.15,78.17,3300.0,63.1872,63.1872,63.1549,63.171,3300.0
2012-11-27 13:25:00,78.11,78.11,78.09,78.09,300.0,63.1225,63.1225,63.1064,63.1064,300.0
2012-11-27 13:30:00,78.13,78.17,78.11,78.15,7600.0,63.1387,63.171,63.1225,63.1549,7600.0
2012-11-27 13:35:00,78.16,78.19,78.15,78.15,6200.0,63.1629,63.1872,63.1549,63.1549,6200.0
2012-11-27 13:40:00,78.13,78.19,78.11,78.19,3200.0,63.1387,63.1872,63.1225,63.1872,3200.0
2012-11-27 13:45:00,78.19,78.2,78.15,78.18,11100.0,63.1872,63.1953,63.1549,63.1791,11100.0
2012-11-27 13:50:00,78.16,78.16,78.12,78.12,3800.0,63.1629,63.1629,63.1306,63.1306,3800.0
2012-11-27 13:55:00,78.16,78.16,78.13,78.13,1900.0,63.1629,63.1629,63.1387,63.1387,1900.0
2012-11-27 14:00:00,78.14,78.14,78.09,78.14,3900.0,63.1468,63.1468,63.1064,63.1468,3900.0
2012-11-27 14:05:00,78.16,78.16,78.14,78.16,1700.0,63.1629,63.1629,63.1468,63.1629,1700.0
2012-11-27 14:10:00,78.15,78.23,78.15,78.18,11100.0,63.1549,63.2195,63.1549,63.1791,11100.0
2012-11-27 14:15:00,78.21,78.22,78.21,78.21,5500.0,63.2033,63.2114,63.2033,63.2033,5500.0
2012-11-27 14:20:00,78.24,78.24,78.0,78.0,8400.0,63.2276,63.2276,63.0336,63.0336,8400.0
2012-11-27 14:25:00,78.03,78.03,77.89,77.9,7400.0,63.0579,63.0579,62.9447,62.9528,7400.0
2012-11-27 14:30:00,77.9,77.97,77.84,77.89,15500.0,62.9528,63.0094,62.9043,62.9447,15500.0
2012-11-27 14:35:00,77.9,77.91,77.82,77.89,9400.0,62.9528,62.9609,62.8882,62.9447,9400.0
2012-11-27 14:40:00,77.89,77.95,77.84,77.84,11900.0,62.9447,62.9932,62.9043,62.9043,11900.0
2012-11-27 14:45:00,77.86,77.88,77.79,77.84,8000.0,62.9205,62.9367,62.8639,62.9043,8000.0
2012-11-27 14:50:00,77.89,77.89,77.85,77.88,2400.0,62.9447,62.9447,62.9124,62.9367,2400.0
2012-11-27 14:55:00,77.88,77.96,77.88,77.95,3000.0,62.9367,63.0013,62.9367,62.9932,3000.0
2012-11-27 15:00:00,77.95,78.01,77.93,77.94,8300.0,62.9932,63.0417,62.9771,62.9852,8300.0
2012-11-27 15:05:00,77.93,78.01,77.9,78.01,15500.0,62.9771,63.0417,62.9528,63.0417,15500.0
2012-11-27 15:10:00,78.0,78.05,77.97,77.99,6700.0,63.0336,63.074,63.0094,63.0256,6700.0
2012-11-27 15:15:00,77.98,77.98,77.91,77.96,14000.0,63.0175,63.0175,62.9609,63.0013,14000.0
2012-11-27 15:20:00,77.94,78.02,77.93,78.01,12200.0,62.9852,63.0498,62.9771,63.0417,12200.0
2012-11-27 15:25:00,77.99,78.01,77.94,77.99,5100.0,63.0256,63.0417,62.9852,63.0256,5100.0
2012-11-27 15:30:00,78.01,78.01,77.9,77.9,14600.0,63.0417,63.0417,62.9528,62.9528,14600.0
2012-11-27 15:35:00,77.92,77.92,77.81,77.83,12700.0,62.969,62.969,62.8801,62.8963,12700.0
2012-11-27 15:40:00,77.84,77.87,77.8,77.86,13900.0,62.9043,62.9286,62.872,62.9205,13900.0
2012-11-27 15:45:00,77.85,77.89,77.8,77.89,9700.0,62.9124,62.9447,62.872,62.9447,9700.0
2012-11-27 15:50:00,77.88,77.89,77.81,77.82,13000.0,62.9367,62.9447,62.8801,62.8882,13000.0
2012-11-27 15:55:00,77.81,77.81,77.72,77.81,29100.0,62.8801,62.8801,62.8074,62.8801,29100.0
2012-11-28 09:30:00,77.47,77.47,77.35,77.35,27100.0,62.6053,62.6053,62.5084,62.5084,27100.0
2012-11-28 09:35:00,77.38,77.39,77.35,77.37,3700.0,62.5326,62.5407,62.5084,62.5245,3700.0
2012-11-28 09:40:00,77.36,77.42,77.36,77.39,19700.0,62.5164,62.5649,62.5164,62.5407,19700.0
2012-11-28 09:45:00,77.36,77.39,77.28,77.29,15300.0,62.5164,62.5407,62.4518,62.4599,15300.0
2012-11-28 09:50:00,77.29,77.34,77.26,77.34,13900.0,62.4599,62.5003,62.4356,62.5003,13900.0
2012-11-28 09:55:00,77.32,77.36,77.31,77.34,10900.0,62.4841,62.5164,62.476,62.5003,10900.0
2012-11-28 10:00:00,77.33,77.33,77.05,77.07,25900.0,62.4922,62.4922,62.2659,62.2821,25900.0
2012-11-28 10:05:00,77.06,77.1,77.05,77.05,9200.0,62.274,62.3063,62.2659,62.2659,9200.0
2012-11-28 10:10:00,77.09,77.17,77.09,77.17,10000.0,62.2982,62.3629,62.2982,62.3629,10000.0
2012-11-28 10:15:00,77.17,77.22,77.16,77.22,7200.0,62.3629,62.4033,62.3548,62.4033,7200.0
2012-11-28 10:20:00,77.22,77.47,77.22,77.46,7600.0,62.4033,62.6053,62.4033,62.5973,7600.0
2012-11-28 10:25:00,77.45,77.45,77.34,77.38,800.0,62.5892,62.5892,62.5003,62.5326,800.0
2012-11-28 10:30:00,77.38,77.42,77.38,77.39,1500.0,62.5326,62.5649,62.5326,62.5407,1500.0
2012-11-28 10:35:00,77.4,77.69,77.38,77.64,13500.0,62.5488,62.7831,62.5326,62.7427,13500.0
2012-11-28 10:40:00,77.69,77.69,77.61,77.61,10000.0,62.7831,62.7831,62.7185,62.7185,10000.0
2012-11-28 10:45:00,77.61,77.74,77.61,77.66,15100.0,62.7185,62.8235,62.7185,62.7589,15100.0
2012-11-28 10:50:00,77.67,77.67,77.58,77.64,5700.0,62.767,62.767,62.6942,62.7427,5700.0
2012-11-28 10:55:00,77.61,77.64,77.6,77.61,5900.0,62.7185,62.7427,62.7104,62.7185,5900.0
2012-11-28 11:00:00,77.62,77.69,77.61,77.63,27700.0,62.7266,62.7831,62.7185,62.7346,27700.0
2012-11-28 11:05:00,77.63,77.67,77.61,77.64,5600.0,62.7346,62.767,62.7185,62.7427,5600.0
2012-11-28 11:10:00,77.67,77.75,77.66,77.73,5100.0,62.767,62.8316,62.7589,62.8154,5100.0
2012-11-28 11:15:00,77.75,77.88,77.74,77.88,76000.0,62.8316,62.9367,62.8235,62.9367,76000.0
2012-11-28 11:20:00,77.89,77.93,77.83,77.83,30600.0,62.9447,62.9771,62.8963,62.8963,30600.0
2012-11-28 11:25:00,77.81,77.84,77.81,77.84,1600.0,62.8801,62.9043,62.8801,62.9043,1600.0
2012-11-28 11:30:00,77.86,77.86,77.72,77.76,3400.0,62.9205,62.9205,62.8074,62.8397,3400.0
2012-11-28 11:35:00,77.78,77.78,77.75,77.76,3000.0,62.8559,62.8559,62.8316,62.8397,3000.0
2012-11-28 11:40:00,77.81,77.83,77.74,77.76,18400.0,62.8801,62.8963,62.8235,62.8397,18400.0
2012-11-28 11:45:00,77.76,77.77,77.74,77.77,3800.0,62.8397,62.8478,62.8235,62.8478,3800.0
2012-11-28 11:50:00,77.78,77.78,77.71,77.73,7000.0,62.8559,62.8559,62.7993,62.8154,7000.0
2012-11-28 11:55:00,77.72,77.78,77.72,77.75,14400.0,62.8074,62.8559,62.8074,62.8316,14400.0
2012-11-28 12:00:00,77.74,77.77,77.6,77.6,12500.0,62.8235,62.8478,62.7104,62.7104,12500.0
2012-11-28 12:05:00,77.6,77.67,77.56,77.67,11200.0,62.7104,62.767,62.6781,62.767,11200.0
2012-11-28 12:10:00,77.66,77.84,77.61,77.77,10400.0,62.7589,62.9043,62.7185,62.8478,10400.0
2012-11-28 12:15:00,77.73,78.01,77.73,77.93,12100.0,62.8154,63.0417,62.8154,62.9771,12100.0
2012-11-28 12:20:00,77.94,77.99,77.89,77.99,9400.0,62.9852,63.0256,62.9447,63.0256,9400.0
2012-11-28 12:25:00,78.02,78.03,77.93,77.98,19000.0,63.0498,63.0579,62.9771,63.0175,19000.0
2012-11-28 12:30:00,78.0,78.08,78.0,78.05,8900.0,63.0336,63.0983,63.0336,63.074,8900.0
2012-11-28 12:35:00,78.08,78.15,78.07,78.12,8500.0,63.0983,63.1549,63.0902,63.1306,8500.0
2012-11-28 12:40:00,78.07,78.09,78.07,78.07,1100.0,63.0902,63.1064,63.0902,63.0902,1100.0
2012-11-28 12:45:00,78.07,78.07,78.04,78.04,3800.0,63.0902,63.0902,63.066,63.066,3800.0
2012-11-28 12:50:00,78.03,78.05,78.02,78.04,5700.0,63.0579,63.074,63.0498,63.066,5700.0
2012-11-28 12:55:00,78.11,78.11,78.07,78.1,800.0,63.1225,63.1225,63.0902,63.1145,800.0
2012-11-28 13:00:00,78.07,78.07,77.99,77.99,3100.0,63.0902,63.0902,63.0256,63.0256,3100.0
2012-11-28 13:05:00,77.99,77.99,77.94,77.94,3300.0,63.0256,63.0256,62.9852,62.9852,3300.0
2012-11-28 13:10:00,77.95,77.98,77.95,77.98,1100.0,62.9932,63.0175,62.9932,63.0175,1100.0
2012-11-28 13:15:00,77.98,77.98,77.95,77.95,6500.0,63.0175,63.0175,62.9932,62.9932,6500.0
2012-11-28 13:20:00,77.94,78.0,77.93,77.99,2600.0,62.9852,63.0336,62.9771,63.0256,2600.0
2012-11-28 13:25:00,77.98,78.0,77.95,77.98,27300.0,63.0175,63.0336,62.9932,63.0175,27300.0
2012-11-28 13:30:00,78.02,78.05,78.02,78.05,4800.0,63.0498,63.074,63.0498,63.074,4800.0
2012-11-28 13:35:00,78.04,78.16,78.04,78.09,7300.0,63.066,63.1629,63.066,63.1064,7300.0
2012-11-28 13:40:00,78.12,78.14,78.1,78.13,27800.0,63.1306,63.1468,63.1145,63.1387,27800.0
2012-11-28 13:45:00,78.13,78.13,78.09,78.12,6600.0,63.1387,63.1387,63.1064,63.1306,6600.0
2012-11-28 13:50:00,78.11,78.13,78.09,78.1,2900.0,63.1225,63.1387,63.1064,63.1145,2900.0
2012-11-28 13:55:00,78.08,78.11,78.06,78.1,3500.0,63.0983,63.1225,63.0821,63.1145,3500.0
2012-11-28 14:00:00,78.1,78.13,78.05,78.05,7700.0,63.1145,63.1387,63.074,63.074,7700.0
2012-11-28 14:05:00,78.05,78.09,78.02,78.07,5200.0,63.074,63.1064,63.0498,63.0902,5200.0
2012-11-28 14:10:00,78.05,78.08,78.02,78.04,5200.0,63.074,63.0983,63.0498,63.066,5200.0
2012-11-28 14:15:00,78.03,78.05,78.02,78.02,5800.0,63.0579,63.074,63.0498,63.0498,5800.0
2012-11-28 14:20:00,77.99,78.01,77.99,78.01,2400.0,63.0256,63.0417,63.0256,63.0417,2400.0
2012-11-28 14:25:00,78.01,78.01,77.99,78.0,2900.0,63.0417,63.0417,63.0256,63.0336,2900.0
2012-11-28 14:30:00,78.01,78.06,77.99,78.06,4700.0,63.0417,63.0821,63.0256,63.0821,4700.0
2012-11-28 14:35:00,78.06,78.11,78.04,78.09,3300.0,63.0821,63.1225,63.066,63.1064,3300.0
2012-11-28 14:40:00,78.11,78.13,78.11,78.12,1100.0,63.1225,63.1387,63.1225,63.1306,1100.0
2012-11-28 14:45:00,78.11,78.11,78.06,78.07,5700.0,63.1225,63.1225,63.0821,63.0902,5700.0
2012-11-28 14:50:00,78.06,78.07,78.05,78.06,3800.0,63.0821,63.0902,63.074,63.0821,3800.0
2012-11-28 14:55:00,78.07,78.12,78.06,78.11,5200.0,63.0902,63.1306,63.0821,63.1225,5200.0
2012-11-28 15:00:00,78.1,78.13,78.09,78.09,7000.0,63.1145,63.1387,63.1064,63.1064,7000.0
2012-11-28 15:05:00,78.1,78.18,78.09,78.16,5500.0,63.1145,63.1791,63.1064,63.1629,5500.0
2012-11-28 15:10:00,78.15,78.19,78.12,78.15,18400.0,63.1549,63.1872,63.1306,63.1549,18400.0
2012-11-28 15:15:00,78.15,78.17,78.11,78.12,8000.0,63.1549,63.171,63.1225,63.1306,8000.0
2012-11-28 15:20:00,78.13,78.17,78.13,78.17,2000.0,63.1387,63.171,63.1387,63.171,2000.0
2012-11-28 15:25:00,78.19,78.27,78.19,78.27,8700.0,63.1872,63.2518,63.1872,63.2518,8700.0
2012-11-28 15:30:00,78.29,78.33,78.29,78.32,4300.0,63.268,63.3003,63.268,63.2922,4300.0
2012-11-28 15:35:00,78.31,78.35,78.31,78.33,2100.0,63.2842,63.3165,63.2842,63.3003,2100.0
2012-11-28 15:40:00,78.31,78.34,78.27,78.34,16400.0,63.2842,63.3084,63.2518,63.3084,16400.0
2012-11-28 15:45:00,78.33,78.37,78.32,78.32,2600.0,63.3003,63.3326,63.2922,63.2922,2600.0
2012-11-28 15:50:00,78.34,78.38,78.34,78.38,6100.0,63.3084,63.3407,63.3084,63.3407,6100.0
2012-11-28 15:55:00,78.38,78.41,78.33,78.37,8500.0,63.3407,63.365,63.3003,63.3326,8500.0
2012-11-29 09:30:00,78.69,78.86,78.69,78.86,17200.0,63.5912,63.7286,63.5912,63.7286,17200.0
2012-11-29 09:35:00,78.85,78.85,78.75,78.75,38900.0,63.7205,63.7205,63.6397,63.6397,38900.0
2012-11-29 09:40:00,78.77,78.9,78.77,78.88,17400.0,63.6559,63.7609,63.6559,63.7448,17400.0
2012-11-29 09:45:00,78.87,78.89,78.76,78.77,16100.0,63.7367,63.7529,63.6478,63.6559,16100.0
2012-11-29 09:50:00,78.77,78.8,78.74,78.74,10500.0,63.6559,63.6801,63.6316,63.6316,10500.0
2012-11-29 09:55:00,78.75,78.87,78.75,78.87,3400.0,63.6397,63.7367,63.6397,63.7367,3400.0
2012-11-29 10:00:00,78.87,78.94,78.83,78.83,18800.0,63.7367,63.7933,63.7044,63.7044,18800.0
2012-11-29 10:05:00,78.83,78.86,78.62,78.63,8400.0,63.7044,63.7286,63.5347,63.5428,8400.0
2012-11-29 10:10:00,78.68,78.7,78.54,78.68,21000.0,63.5832,63.5993,63.47,63.5832,21000.0
2012-11-29 10:15:00,78.68,78.7,78.65,78.67,14900.0,63.5832,63.5993,63.5589,63.5751,14900.0
2012-11-29 10:20:00,78.69,78.72,78.66,78.67,8800.0,63.5912,63.6155,63.567,63.5751,8800.0
2012-11-29 10:25:00,78.7,78.78,78.68,78.69,10500.0,63.5993,63.664,63.5832,63.5912,10500.0
2012-11-29 10:30:00,78.69,78.69,78.6,78.64,16100.0,63.5912,63.5912,63.5185,63.5508,16100.0
2012-11-29 10:35:00,78.65,78.67,78.61,78.65,16800.0,63.5589,63.5751,63.5266,63.5589,16800.0
2012-11-29 10:40:00,78.64,78.73,78.64,78.72,9700.0,63.5508,63.6236,63.5508,63.6155,9700.0
2012-11-29 10:45:00,78.73,78.74,78.69,78.74,5400.0,63.6236,63.6316,63.5912,63.6316,5400.0
2012-11-29 10:50:00,78.73,78.79,78.73,78.77,5700.0,63.6236,63.6721,63.6236,63.6559,5700.0
2012-11-29 10:55:00,78.77,78.81,78.76,78.77,6200.0,63.6559,63.6882,63.6478,63.6559,6200.0
2012-11-29 11:00:00,78.76,78.83,78.76,78.83,21900.0,63.6478,63.7044,63.6478,63.7044,21900.0
2012-11-29 11:05:00,78.82,78.83,78.8,78.82,3300.0,63.6963,63.7044,63.6801,63.6963,3300.0
2012-11-29 11:10:00,78.85,78.86,78.84,78.84,2700.0,63.7205,63.7286,63.7125,63.7125,2700.0
2012-11-29 11:15:00,78.86,78.86,78.8,78.81,7000.0,63.7286,63.7286,63.6801,63.6882,7000.0
2012-11-29 11:20:00,78.81,78.82,78.75,78.75,3400.0,63.6882,63.6963,63.6397,63.6397,3400.0
2012-11-29 11:25:00,78.74,78.77,78.72,78.75,1900.0,63.6316,63.6559,63.6155,63.6397,1900.0
2012-11-29 11:30:00,78.77,78.78,78.73,78.75,4400.0,63.6559,63.664,63.6236,63.6397,4400.0
2012-11-29 11:35:00,78.75,78.77,78.72,78.76,5300.0,63.6397,63.6559,63.6155,63.6478,5300.0
2012-11-29 11:40:00,78.77,78.77,78.35,78.39,23300.0,63.6559,63.6559,63.3165,63.3488,23300.0
2012-11-29 11:45:00,78.38,78.5,78.38,78.5,7000.0,63.3407,63.4377,63.3407,63.4377,7000.0
2012-11-29 11:50:00,78.55,78.64,78.53,78.57,9100.0,63.4781,63.5508,63.4619,63.4943,9100.0
2012-11-29 11:55:00,78.59,78.59,78.46,78.51,3300.0,63.5104,63.5104,63.4054,63.4458,3300.0
2012-11-29 12:00:00,78.52,78.55,78.49,78.55,2800.0,63.4539,63.4781,63.4296,63.4781,2800.0
2012-11-29 12:05:00,78.54,78.54,78.46,78.52,2300.0,63.47,63.47,63.4054,63.4539,2300.0
2012-11-29 12:10:00,78.57,78.74,78.57,78.68,10000.0,63.4943,63.6316,63.4943,63.5832,10000.0
2012-11-29 12:15:00,78.68,78.69,78.66,78.67,2500.0,63.5832,63.5912,63.567,63.5751,2500.0
2012-11-29 12:20:00,78.68,78.72,78.66,78.71,4300.0,63.5832,63.6155,63.567,63.6074,4300.0
2012-11-29 12:25:00,78.72,78.72,78.69,78.69,4600.0,63.6155,63.6155,63.5912,63.5912,4600.0
2012-11-29 12:30:00,78.7,78.71,78.69,78.69,2400.0,63.5993,63.6074,63.5912,63.5912,2400.0
2012-11-29 12:35:00,78.73,78.73,78.69,78.69,3200.0,63.6236,63.6236,63.5912,63.5912,3200.0
2012-11-29 12:40:00,78.68,78.68,78.65,78.65,3800.0,63.5832,63.5832,63.5589,63.5589,3800.0
2012-11-29 12:45:00,78.65,78.69,78.65,78.66,2800.0,63.5589,63.5912,63.5589,63.567,2800.0
2012-11-29 12:50:00,78.7,78.7,78.68,78.68,1200.0,63.5993,63.5993,63.5832,63.5832,1200.0
2012-11-29 12:55:00,78.67,78.67,78.65,78.66,3100.0,63.5751,63.5751,63.5589,63.567,3100.0
2012-11-29 13:00:00,78.7,78.71,78.69,78.69,1500.0,63.5993,63.6074,63.5912,63.5912,1500.0
2012-11-29 13:05:00,78.73,78.73,78.66,78.66,1000.0,63.6236,63.6236,63.567,63.567,1000.0
2012-11-29 13:10:00,78.65,78.66,78.62,78.62,1600.0,63.5589,63.567,63.5347,63.5347,1600.0
2012-11-29 13:15:00,78.64,78.72,78.64,78.72,1700.0,63.5508,63.6155,63.5508,63.6155,1700.0
2012-11-29 13:20:00,78.71,78.71,78.69,78.69,6000.0,63.6074,63.6074,63.5912,63.5912,6000.0
2012-11-29 13:25:00,78.7,78.73,78.7,78.73,1700.0,63.5993,63.6236,63.5993,63.6236,1700.0
2012-11-29 13:30:00,78.79,78.81,78.77,78.81,4100.0,63.6721,63.6882,63.6559,63.6882,4100.0
2012-11-29 13:35:00,78.79,78.82,78.79,78.82,3500.0,63.6721,63.6963,63.6721,63.6963,3500.0
2012-11-29 13:40:00,78.84,78.84,78.79,78.79,4700.0,63.7125,63.7125,63.6721,63.6721,4700.0
2012-11-29 13:45:00,78.8,78.84,78.8,78.84,2400.0,63.6801,63.7125,63.6801,63.7125,2400.0
2012-11-29 13:50:00,78.84,78.87,78.84,78.87,1800.0,63.7125,63.7367,63.7125,63.7367,1800.0
2012-11-29 13:55:00,78.85,78.85,78.82,78.82,2500.0,63.7205,63.7205,63.6963,63.6963,2500.0
2012-11-29 14:00:00,78.82,78.82,78.81,78.81,1700.0,63.6963,63.6963,63.6882,63.6882,1700.0
2012-11-29 14:05:00,78.81,78.84,78.78,78.81,7300.0,63.6882,63.7125,63.664,63.6882,7300.0
2012-11-29 14:10:00,78.8,78.82,78.78,78.8,1300.0,63.6801,63.6963,63.664,63.6801,1300.0
2012-11-29 14:15:00,78.82,78.82,78.8,78.8,800.0,63.6963,63.6963,63.6801,63.6801,800.0
2012-11-29 14:20:00,78.83,78.84,78.83,78.83,900.0,63.7044,63.7125,63.7044,63.7044,900.0
2012-11-29 14:25:00,78.84,78.84,78.77,78.8,4200.0,63.7125,63.7125,63.6559,63.6801,4200.0
2012-11-29 14:30:00,78.79,78.81,78.79,78.81,300.0,63.6721,63.6882,63.6721,63.6882,300.0
2012-11-29 14:35:00,78.8,78.85,78.79,78.85,1800.0,63.6801,63.7205,63.6721,63.7205,1800.0
2012-11-29 14:40:00,78.84,78.85,78.81,78.85,1600.0,63.7125,63.7205,63.6882,63.7205,1600.0
2012-11-29 14:45:00,78.83,78.89,78.81,78.86,3400.0,63.7044,63.7529,63.6882,63.7286,3400.0
2012-11-29 14:50:00,78.83,78.83,78.83,78.83,700.0,63.7044,63.7044,63.7044,63.7044,700.0
2012-11-29 14:55:00,78.83,78.85,78.81,78.81,12000.0,63.7044,63.7205,63.6882,63.6882,12000.0
2012-11-29 15:00:00,78.82,78.82,78.8,78.81,600.0,63.6963,63.6963,63.6801,63.6882,600.0
2012-11-29 15:05:00,78.8,78.81,78.74,78.76,19500.0,63.6801,63.6882,63.6316,63.6478,19500.0
2012-11-29 15:10:00,78.76,78.76,78.68,78.68,6100.0,63.6478,63.6478,63.5832,63.5832,6100.0
2012-11-29 15:15:00,78.7,78.71,78.69,78.71,1400.0,63.5993,63.6074,63.5912,63.6074,1400.0
2012-11-29 15:20:00,78.7,78.72,78.6,78.62,3400.0,63.5993,63.6155,63.5185,63.5347,3400.0
2012-11-29 15:25:00,78.64,78.68,78.63,78.68,3400.0,63.5508,63.5832,63.5428,63.5832,3400.0
2012-11-29 15:30:00,78.66,78.72,78.66,78.71,3200.0,63.567,63.6155,63.567,63.6074,3200.0
2012-11-29 15:35:00,78.7,78.71,78.66,78.71,10100.0,63.5993,63.6074,63.567,63.6074,10100.0
2012-11-29 15:40:00,78.71,78.84,78.7,78.83,17400.0,63.6074,63.7125,63.5993,63.7044,17400.0
2012-11-29 15:45:00,78.83,78.83,78.8,78.82,31500.0,63.7044,63.7044,63.6801,63.6963,31500.0
2012-11-29 15:50:00,78.76,78.79,78.75,78.78,2700.0,63.6478,63.6721,63.6397,63.664,2700.0
2012-11-29 15:55:00,78.77,78.79,78.72,78.75,7800.0,63.6559,63.6721,63.6155,63.6397,7800.0
2012-11-30 09:30:00,78.77,78.77,78.73,78.74,10100.0,63.6559,63.6559,63.6236,63.6316,10100.0
2012-11-30 09:35:00,78.73,78.75,78.7,78.75,17900.0,63.6236,63.6397,63.5993,63.6397,17900.0
2012-11-30 09:40:00,78.77,78.82,78.77,78.8,12900.0,63.6559,63.6963,63.6559,63.6801,12900.0
2012-11-30 09:45:00,78.71,78.71,78.67,78.69,12100.0,63.6074,63.6074,63.5751,63.5912,12100.0
2012-11-30 09:50:00,78.68,78.74,78.68,78.74,2200.0,63.5832,63.6316,63.5832,63.6316,2200.0
2012-11-30 09:55:00,78.79,78.79,78.75,78.75,900.0,63.6721,63.6721,63.6397,63.6397,900.0
2012-11-30 10:00:00,78.77,78.86,78.77,78.82,3900.0,63.6559,63.7286,63.6559,63.6963,3900.0
2012-11-30 10:05:00,78.82,78.82,78.78,78.79,2500.0,63.6963,63.6963,63.664,63.6721,2500.0
2012-11-30 10:10:00,78.72,78.75,78.69,78.75,6500.0,63.6155,63.6397,63.5912,63.6397,6500.0
2012-11-30 10:15:00,78.78,78.82,78.74,78.81,1900.0,63.664,63.6963,63.6316,63.6882,1900.0
2012-11-30 10:20:00,78.83,78.84,78.83,78.84,200.0,63.7044,63.7125,63.7044,63.7125,200.0
2012-11-30 10:25:00,78.84,78.84,78.8,78.82,400.0,63.7125,63.7125,63.6801,63.6963,400.0
2012-11-30 10:30:00,78.81,78.82,78.77,78.77,2100.0,63.6882,63.6963,63.6559,63.6559,2100.0
2012-11-30 10:35:00,78.78,78.78,78.72,78.73,3700.0,63.664,63.664,63.6155,63.6236,3700.0
2012-11-30 10:40:00,78.75,78.77,78.72,78.73,4100.0,63.6397,63.6559,63.6155,63.6236,4100.0
2012-11-30 10:45:00,78.74,78.75,78.72,78.72,5800.0,63.6316,63.6397,63.6155,63.6155,5800.0
2012-11-30 10:50:00,78.63,78.64,78.61,78.64,1800.0,63.5428,63.5508,63.5266,63.5508,1800.0
2012-11-30 10:55:00,78.65,78.72,78.61,78.72,12000.0,63.5589,63.6155,63.5266,63.6155,12000.0
2012-11-30 11:00:00,78.76,78.76,78.75,78.75,1200.0,63.6478,63.6478,63.6397,63.6397,1200.0
2012-11-30 11:05:00,78.74,78.75,78.69,78.7,6800.0,63.6316,63.6397,63.5912,63.5993,6800.0
2012-11-30 11:10:00,78.74,78.75,78.74,78.75,6300.0,63.6316,63.6397,63.6316,63.6397,6300.0
2012-11-30 11:15:00,78.71,78.71,78.63,78.63,13000.0,63.6074,63.6074,63.5428,63.5428,13000.0
2012-11-30 11:20:00,78.61,78.62,78.59,78.6,1800.0,63.5266,63.5347,63.5104,63.5185,1800.0
2012-11-30 11:25:00,78.61,78.66,78.61,78.66,8600.0,63.5266,63.567,63.5266,63.567,8600.0
2012-11-30 11:30:00,78.62,78.62,78.55,78.55,10700.0,63.5347,63.5347,63.4781,63.4781,10700.0
2012-11-30 11:35:00,78.53,78.57,78.52,78.57,4500.0,63.4619,63.4943,63.4539,63.4943,4500.0
2012-11-30 11:40:00,78.58,78.62,78.58,78.58,3900.0,63.5023,63.5347,63.5023,63.5023,3900.0
2012-11-30 11:45:00,78.6,78.62,78.6,78.62,5600.0,63.5185,63.5347,63.5185,63.5347,5600.0
2012-11-30 11:50:00,78.58,78.62,78.58,78.62,6900.0,63.5023,63.5347,63.5023,63.5347,6900.0
2012-11-30 11:55:00,78.64,78.67,78.59,78.62,9600.0,63.5508,63.5751,63.5104,63.5347,9600.0
2012-11-30 12:00:00,78.64,78.64,78.6,78.63,3800.0,63.5508,63.5508,63.5185,63.5428,3800.0
2012-11-30 12:05:00,78.6,78.6,78.6,78.6,1200.0,63.5185,63.5185,63.5185,63.5185,1200.0
2012-11-30 12:10:00,78.59,78.63,78.59,78.63,1900.0,63.5104,63.5428,63.5104,63.5428,1900.0
2012-11-30 12:15:00,78.63,78.64,78.63,78.63,3800.0,63.5428,63.5508,63.5428,63.5428,3800.0
2012-11-30 12:20:00,78.6,78.66,78.6,78.66,138100.0,63.5185,63.567,63.5185,63.567,138100.0
2012-11-30 12:25:00,78.66,78.66,78.64,78.65,1100.0,63.567,63.567,63.5508,63.5589,1100.0
2012-11-30 12:30:00,78.67,78.68,78.66,78.66,4700.0,63.5751,63.5832,63.567,63.567,4700.0
2012-11-30 12:35:00,78.66,78.71,78.66,78.71,700.0,63.567,63.6074,63.567,63.6074,700.0
2012-11-30 12:40:00,78.68,78.68,78.65,78.65,2600.0,63.5832,63.5832,63.5589,63.5589,2600.0
2012-11-30 12:45:00,78.64,78.65,78.56,78.64,9400.0,63.5508,63.5589,63.4862,63.5508,9400.0
2012-11-30 12:50:00,78.61,78.63,78.58,78.58,700.0,63.5266,63.5428,63.5023,63.5023,700.0
2012-11-30 12:55:00,78.61,78.61,78.57,78.6,3600.0,63.5266,63.5266,63.4943,63.5185,3600.0
2012-11-30 13:00:00,78.64,78.66,78.64,78.64,1900.0,63.5508,63.567,63.5508,63.5508,1900.0
2012-11-30 13:05:00,78.64,78.66,78.64,78.66,45400.0,63.5508,63.567,63.5508,63.567,45400.0
2012-11-30 13:10:00,78.66,78.66,78.62,78.65,11100.0,63.567,63.567,63.5347,63.5589,11100.0
2012-11-30 13:15:00,78.64,78.65,78.61,78.62,3000.0,63.5508,63.5589,63.5266,63.5347,3000.0
2012-11-30 13:20:00,78.61,78.74,78.61,78.74,14400.0,63.5266,63.6316,63.5266,63.6316,14400.0
2012-11-30 13:25:00,78.72,78.75,78.7,78.71,22200.0,63.6155,63.6397,63.5993,63.6074,22200.0
2012-11-30 13:30:00,78.72,78.73,78.68,78.69,9900.0,63.6155,63.6236,63.5832,63.5912,9900.0
2012-11-30 13:35:00,78.68,78.7,78.64,78.66,11900.0,63.5832,63.5993,63.5508,63.567,11900.0
2012-11-30 13:40:00,78.63,78.66,78.63,78.64,5600.0,63.5428,63.567,63.5428,63.5508,5600.0
2012-11-30 13:45:00,78.65,78.69,78.65,78.68,3000.0,63.5589,63.5912,63.5589,63.5832,3000.0
2012-11-30 13:50:00,78.69,78.7,78.68,78.69,5500.0,63.5912,63.5993,63.5832,63.5912,5500.0
2012-11-30 13:55:00,78.69,78.71,78.67,78.69,5500.0,63.5912,63.6074,63.5751,63.5912,5500.0
2012-11-30 14:00:00,78.7,78.71,78.67,78.7,6100.0,63.5993,63.6074,63.5751,63.5993,6100.0
2012-11-30 14:05:00,78.72,78.72,78.7,78.71,8100.0,63.6155,63.6155,63.5993,63.6074,8100.0
2012-11-30 14:10:00,78.7,78.71,78.68,78.68,4400.0,63.5993,63.6074,63.5832,63.5832,4400.0
2012-11-30 14:15:00,78.68,78.7,78.67,78.68,1600.0,63.5832,63.5993,63.5751,63.5832,1600.0
2012-11-30 14:20:00,78.69,78.75,78.69,78.75,3900.0,63.5912,63.6397,63.5912,63.6397,3900.0
2012-11-30 14:25:00,78.76,78.79,78.74,78.76,8200.0,63.6478,63.6721,63.6316,63.6478,8200.0
2012-11-30 14:30:00,78.76,78.76,78.71,78.72,5200.0,63.6478,63.6478,63.6074,63.6155,5200.0
2012-11-30 14:35:00,78.7,78.72,78.64,78.65,11000.0,63.5993,63.6155,63.5508,63.5589,11000.0
2012-11-30 14:40:00,78.64,78.66,78.63,78.66,4800.0,63.5508,63.567,63.5428,63.567,4800.0
2012-11-30 14:45:00,78.65,78.66,78.61,78.64,12100.0,63.5589,63.567,63.5266,63.5508,12100.0
2012-11-30 14:50:00,78.62,78.63,78.59,78.6,12600.0,63.5347,63.5428,63.5104,63.5185,12600.0
2012-11-30 14:55:00,78.61,78.62,78.57,78.6,11400.0,63.5266,63.5347,63.4943,63.5185,11400.0
2012-11-30 15:00:00,78.57,78.58,78.54,78.57,6200.0,63.4943,63.5023,63.47,63.4943,6200.0
2012-11-30 15:05:00,78.58,78.6,78.55,78.56,5200.0,63.5023,63.5185,63.4781,63.4862,5200.0
2012-11-30 15:10:00,78.58,78.65,78.57,78.65,3800.0,63.5023,63.5589,63.4943,63.5589,3800.0
2012-11-30 15:15:00,78.64,78.69,78.62,78.62,10000.0,63.5508,63.5912,63.5347,63.5347,10000.0
2012-11-30 15:20:00,78.64,78.68,78.63,78.64,7600.0,63.5508,63.5832,63.5428,63.5508,7600.0
2012-11-30 15:25:00,78.63,78.65,78.62,78.62,2200.0,63.5428,63.5589,63.5347,63.5347,2200.0
2012-11-30 15:30:00,78.63,78.67,78.63,78.66,7300.0,63.5428,63.5751,63.5428,63.567,7300.0
2012-11-30 15:35:00,78.66,78.71,78.66,78.68,10700.0,63.567,63.6074,63.567,63.5832,10700.0
2012-11-30 15:40:00,78.69,78.71,78.67,78.67,12000.0,63.5912,63.6074,63.5751,63.5751,12000.0
2012-11-30 15:45:00,78.67,78.79,78.67,78.78,11800.0,63.5751,63.6721,63.5751,63.664,11800.0
2012-11-30 15:50:00,78.76,78.88,78.76,78.88,7700.0,63.6478,63.7448,63.6478,63.7448,7700.0
2012-11-30 15:55:00,78.89,78.92,78.75,78.75,37700.0,63.7529,63.7771,63.6397,63.6397,37700.0
2012-12-03 09:30:00,79.12,79.2,79.11,79.2,5200.0,63.9387,64.0034,63.9307,64.0034,5200.0
2012-12-03 09:35:00,79.17,79.21,79.13,79.17,15300.0,63.9791,64.0115,63.9468,63.9791,15300.0
2012-12-03 09:40:00,79.14,79.14,79.08,79.08,1600.0,63.9549,63.9549,63.9064,63.9064,1600.0
2012-12-03 09:45:00,79.07,79.07,79.01,79.06,10900.0,63.8983,63.8983,63.8498,63.8902,10900.0
2012-12-03 09:50:00,79.03,79.04,78.98,79.01,17500.0,63.866,63.8741,63.8256,63.8498,17500.0
2012-12-03 09:55:00,79.01,79.06,78.98,78.99,2800.0,63.8498,63.8902,63.8256,63.8337,2800.0
2012-12-03 10:00:00,78.93,79.0,78.8,78.81,48600.0,63.7852,63.8418,63.6801,63.6882,48600.0
2012-12-03 10:05:00,78.8,78.92,78.8,78.9,21700.0,63.6801,63.7771,63.6801,63.7609,21700.0
2012-12-03 10:10:00,78.88,78.96,78.88,78.94,6300.0,63.7448,63.8094,63.7448,63.7933,6300.0
2012-12-03 10:15:00,78.93,78.98,78.92,78.94,8100.0,63.7852,63.8256,63.7771,63.7933,8100.0
2012-12-03 10:20:00,78.98,78.99,78.98,78.99,500.0,63.8256,63.8337,63.8256,63.8337,500.0
2012-12-03 10:25:00,78.99,78.99,78.9,78.9,2400.0,63.8337,63.8337,63.7609,63.7609,2400.0
2012-12-03 10:30:00,78.9,78.91,78.85,78.85,11300.0,63.7609,63.769,63.7205,63.7205,11300.0
2012-12-03 10:35:00,78.83,78.85,78.8,78.85,10400.0,63.7044,63.7205,63.6801,63.7205,10400.0
2012-12-03 10:40:00,78.87,78.87,78.84,78.84,4300.0,63.7367,63.7367,63.7125,63.7125,4300.0
2012-12-03 10:45:00,78.79,78.85,78.79,78.85,400.0,63.6721,63.7205,63.6721,63.7205,400.0
2012-12-03 10:50:00,78.84,78.84,78.69,78.7,2000.0,63.7125,63.7125,63.5912,63.5993,2000.0
2012-12-03 10:55:00,78.69,78.74,78.69,78.73,3200.0,63.5912,63.6316,63.5912,63.6236,3200.0
2012-12-03 11:00:00,78.73,78.74,78.69,78.69,2400.0,63.6236,63.6316,63.5912,63.5912,2400.0
2012-12-03 11:05:00,78.69,78.72,78.69,78.71,9700.0,63.5912,63.6155,63.5912,63.6074,9700.0
2012-12-03 11:10:00,78.72,78.77,78.7,78.74,6400.0,63.6155,63.6559,63.5993,63.6316,6400.0
2012-12-03 11:15:00,78.73,78.76,78.71,78.76,25900.0,63.6236,63.6478,63.6074,63.6478,25900.0
2012-12-03 11:20:00,78.76,78.76,78.67,78.67,4200.0,63.6478,63.6478,63.5751,63.5751,4200.0
2012-12-03 11:25:00,78.67,78.72,78.67,78.72,13900.0,63.5751,63.6155,63.5751,63.6155,13900.0
2012-12-03 11:30:00,78.7,78.78,78.64,78.76,8800.0,63.5993,63.664,63.5508,63.6478,8800.0
2012-12-03 11:35:00,78.75,78.75,78.73,78.74,4300.0,63.6397,63.6397,63.6236,63.6316,4300.0
2012-12-03 11:40:00,78.72,78.75,78.7,78.72,9600.0,63.6155,63.6397,63.5993,63.6155,9600.0
2012-12-03 11:45:00,78.73,78.78,78.72,78.78,5300.0,63.6236,63.664,63.6155,63.664,5300.0
2012-12-03 11:50:00,78.79,78.84,78.79,78.84,6100.0,63.6721,63.7125,63.6721,63.7125,6100.0
2012-12-03 11:55:00,78.84,78.85,78.84,78.85,6400.0,63.7125,63.7205,63.7125,63.7205,6400.0
2012-12-03 12:00:00,78.85,78.85,78.8,78.82,6400.0,63.7205,63.7205,63.6801,63.6963,6400.0
2012-12-03 12:05:00,78.82,78.83,78.82,78.82,2300.0,63.6963,63.7044,63.6963,63.6963,2300.0
2012-12-03 12:10:00,78.81,78.82,78.81,78.82,8900.0,63.6882,63.6963,63.6882,63.6963,8900.0
2012-12-03 12:15:00,78.8,78.8,78.77,78.8,8000.0,63.6801,63.6801,63.6559,63.6801,8000.0
2012-12-03 12:20:00,78.81,78.81,78.8,78.8,3000.0,63.6882,63.6882,63.6801,63.6801,3000.0
2012-12-03 12:25:00,78.82,78.84,78.82,78.82,5600.0,63.6963,63.7125,63.6963,63.6963,5600.0
2012-12-03 12:30:00,78.82,78.83,78.81,78.82,6300.0,63.6963,63.7044,63.6882,63.6963,6300.0
2012-12-03 12:35:00,78.82,78.83,78.8,78.8,5500.0,63.6963,63.7044,63.6801,63.6801,5500.0
2012-12-03 12:40:00,78.79,78.8,78.76,78.76,2300.0,63.6721,63.6801,63.6478,63.6478,2300.0
2012-12-03 12:45:00,78.75,78.77,78.72,78.72,10000.0,63.6397,63.6559,63.6155,63.6155,10000.0
2012-12-03 12:50:00,78.71,78.76,78.71,78.76,10000.0,63.6074,63.6478,63.6074,63.6478,10000.0
2012-12-03 12:55:00,78.74,78.74,78.73,78.73,600.0,63.6316,63.6316,63.6236,63.6236,600.0
2012-12-03 13:00:00,78.68,78.68,78.62,78.62,10500.0,63.5832,63.5832,63.5347,63.5347,10500.0
2012-12-03 13:05:00,78.64,78.64,78.62,78.62,8500.0,63.5508,63.5508,63.5347,63.5347,8500.0
2012-12-03 13:10:00,78.63,78.66,78.61,78.66,31500.0,63.5428,63.567,63.5266,63.567,31500.0
2012-12-03 13:15:00,78.64,78.65,78.62,78.64,23800.0,63.5508,63.5589,63.5347,63.5508,23800.0
2012-12-03 13:20:00,78.64,78.65,78.63,78.64,15500.0,63.5508,63.5589,63.5428,63.5508,15500.0
2012-12-03 13:25:00,78.63,78.64,78.63,78.64,10500.0,63.5428,63.5508,63.5428,63.5508,10500.0
2012-12-03 13:30:00,78.62,78.62,78.54,78.54,7300.0,63.5347,63.5347,63.47,63.47,7300.0
2012-12-03 13:35:00,78.54,78.54,78.46,78.48,12100.0,63.47,63.47,63.4054,63.4215,12100.0
2012-12-03 13:40:00,78.47,78.52,78.47,78.51,8600.0,63.4135,63.4539,63.4135,63.4458,8600.0
2012-12-03 13:45:00,78.49,78.53,78.49,78.53,6300.0,63.4296,63.4619,63.4296,63.4619,6300.0
2012-12-03 13:50:00,78.53,78.54,78.51,78.53,4400.0,63.4619,63.47,63.4458,63.4619,4400.0
2012-12-03 13:55:00,78.51,78.56,78.51,78.55,6500.0,63.4458,63.4862,63.4458,63.4781,6500.0
2012-12-03 14:00:00,78.54,78.54,78.51,78.53,6300.0,63.47,63.47,63.4458,63.4619,6300.0
2012-12-03 14:05:00,78.55,78.61,78.55,78.61,7500.0,63.4781,63.5266,63.4781,63.5266,7500.0
2012-12-03 14:10:00,78.61,78.61,78.58,78.59,6500.0,63.5266,63.5266,63.5023,63.5104,6500.0
2012-12-03 14:15:00,78.63,78.64,78.6,78.61,11700.0,63.5428,63.5508,63.5185,63.5266,11700.0
2012-12-03 14:20:00,78.61,78.61,78.57,78.58,21700.0,63.5266,63.5266,63.4943,63.5023,21700.0
2012-12-03 14:25:00,78.58,78.59,78.56,78.57,22600.0,63.5023,63.5104,63.4862,63.4943,22600.0
2012-12-03 14:30:00,78.56,78.6,78.55,78.58,18600.0,63.4862,63.5185,63.4781,63.5023,18600.0
2012-12-03 14:35:00,78.57,78.57,78.48,78.48,19200.0,63.4943,63.4943,63.4215,63.4215,19200.0
2012-12-03 14:40:00,78.47,78.53,78.47,78.51,7700.0,63.4135,63.4619,63.4135,63.4458,7700.0
2012-12-03 14:45:00,78.48,78.51,78.48,78.5,5400.0,63.4215,63.4458,63.4215,63.4377,5400.0
2012-12-03 14:50:00,78.47,78.53,78.47,78.53,11600.0,63.4135,63.4619,63.4135,63.4619,11600.0
2012-12-03 14:55:00,78.52,78.54,78.51,78.54,5900.0,63.4539,63.47,63.4458,63.47,5900.0
2012-12-03 15:00:00,78.54,78.67,78.54,78.57,19500.0,63.47,63.5751,63.47,63.4943,19500.0
2012-12-03 15:05:00,78.55,78.6,78.5,78.52,14700.0,63.4781,63.5185,63.4377,63.4539,14700.0
2012-12-03 15:10:00,78.49,78.53,78.47,78.5,15700.0,63.4296,63.4619,63.4135,63.4377,15700.0
2012-12-03 15:15:00,78.49,78.49,78.36,78.38,51500.0,63.4296,63.4296,63.3246,63.3407,51500.0
2012-12-03 15:20:00,78.38,78.43,78.37,78.43,10200.0,63.3407,63.3811,63.3326,63.3811,10200.0
2012-12-03 15:25:00,78.44,78.47,78.42,78.44,13500.0,63.3892,63.4135,63.373,63.3892,13500.0
2012-12-03 15:30:00,78.45,78.49,78.42,78.48,17400.0,63.3973,63.4296,63.373,63.4215,17400.0
2012-12-03 15:35:00,78.49,78.52,78.49,78.5,8400.0,63.4296,63.4539,63.4296,63.4377,8400.0
2012-12-03 15:40:00,78.51,78.57,78.51,78.57,18200.0,63.4458,63.4943,63.4458,63.4943,18200.0
2012-12-03 15:45:00,78.57,78.59,78.49,78.49,15400.0,63.4943,63.5104,63.4296,63.4296,15400.0
2012-12-03 15:50:00,78.51,78.54,78.5,78.52,6100.0,63.4458,63.47,63.4377,63.4539,6100.0
2012-12-03 15:55:00,78.52,78.52,78.37,78.43,40300.0,63.4539,63.4539,63.3326,63.3811,40300.0
2012-12-04 09:30:00,78.36,78.4,78.35,78.38,10600.0,63.3246,63.3569,63.3165,63.3407,10600.0
2012-12-04 09:35:00,78.42,78.45,78.33,78.43,4100.0,63.373,63.3973,63.3003,63.3811,4100.0
2012-12-04 09:40:00,78.48,78.48,78.48,78.48,200.0,63.4215,63.4215,63.4215,63.4215,200.0
2012-12-04 09:45:00,78.51,78.51,78.49,78.5,800.0,63.4458,63.4458,63.4296,63.4377,800.0
2012-12-04 09:50:00,78.5,78.54,78.5,78.51,5300.0,63.4377,63.47,63.4377,63.4458,5300.0
2012-12-04 09:55:00,78.5,78.5,78.42,78.44,2900.0,63.4377,63.4377,63.373,63.3892,2900.0
2012-12-04 10:00:00,78.39,78.4,78.35,78.35,2500.0,63.3488,63.3569,63.3165,63.3165,2500.0
2012-12-04 10:05:00,78.38,78.54,78.38,78.54,1400.0,63.3407,63.47,63.3407,63.47,1400.0
2012-12-04 10:10:00,78.53,78.63,78.53,78.61,4200.0,63.4619,63.5428,63.4619,63.5266,4200.0
2012-12-04 10:15:00,78.63,78.63,78.55,78.55,4800.0,63.5428,63.5428,63.4781,63.4781,4800.0
2012-12-04 10:20:00,78.54,78.55,78.44,78.44,3300.0,63.47,63.4781,63.3892,63.3892,3300.0
2012-12-04 10:25:00,78.44,78.44,78.34,78.34,9500.0,63.3892,63.3892,63.3084,63.3084,9500.0
2012-12-04 10:30:00,78.33,78.35,78.31,78.32,1500.0,63.3003,63.3165,63.2842,63.2922,1500.0
2012-12-04 10:35:00,78.3,78.32,78.28,78.32,3100.0,63.2761,63.2922,63.2599,63.2922,3100.0
2012-12-04 10:40:00,78.32,78.36,78.31,78.33,5600.0,63.2922,63.3246,63.2842,63.3003,5600.0
2012-12-04 10:45:00,78.33,78.36,78.31,78.36,3900.0,63.3003,63.3246,63.2842,63.3246,3900.0
2012-12-04 10:50:00,78.36,78.37,78.29,78.32,6000.0,63.3246,63.3326,63.268,63.2922,6000.0
2012-12-04 10:55:00,78.29,78.34,78.28,78.34,3300.0,63.268,63.3084,63.2599,63.3084,3300.0
2012-12-04 11:00:00,78.33,78.34,78.28,78.28,6900.0,63.3003,63.3084,63.2599,63.2599,6900.0
2012-12-04 11:05:00,78.26,78.26,78.19,78.2,2500.0,63.2438,63.2438,63.1872,63.1953,2500.0
2012-12-04 11:10:00,78.2,78.22,78.16,78.22,6300.0,63.1953,63.2114,63.1629,63.2114,6300.0
2012-12-04 11:15:00,78.21,78.27,78.21,78.27,7500.0,63.2033,63.2518,63.2033,63.2518,7500.0
2012-12-04 11:20:00,78.25,78.25,78.2,78.2,8100.0,63.2357,63.2357,63.1953,63.1953,8100.0
2012-12-04 11:25:00,78.2,78.24,78.18,78.18,5600.0,63.1953,63.2276,63.1791,63.1791,5600.0
2012-12-04 11:30:00,78.18,78.22,78.17,78.22,6000.0,63.1791,63.2114,63.171,63.2114,6000.0
2012-12-04 11:35:00,78.25,78.26,78.24,78.24,2500.0,63.2357,63.2438,63.2276,63.2276,2500.0
2012-12-04 11:40:00,78.23,78.33,78.23,78.33,9900.0,63.2195,63.3003,63.2195,63.3003,9900.0
2012-12-04 11:45:00,78.36,78.39,78.33,78.33,7500.0,63.3246,63.3488,63.3003,63.3003,7500.0
2012-12-04 11:50:00,78.34,78.37,78.3,78.3,20600.0,63.3084,63.3326,63.2761,63.2761,20600.0
2012-12-04 11:55:00,78.3,78.32,78.3,78.32,5100.0,63.2761,63.2922,63.2761,63.2922,5100.0
2012-12-04 12:00:00,78.33,78.33,78.18,78.18,6200.0,63.3003,63.3003,63.1791,63.1791,6200.0
2012-12-04 12:05:00,78.19,78.2,78.11,78.17,3900.0,63.1872,63.1953,63.1225,63.171,3900.0
2012-12-04 12:10:00,78.18,78.2,78.17,78.17,2100.0,63.1791,63.1953,63.171,63.171,2100.0
2012-12-04 12:15:00,78.16,78.21,78.16,78.18,2400.0,63.1629,63.2033,63.1629,63.1791,2400.0
2012-12-04 12:20:00,78.17,78.17,78.15,78.15,1400.0,63.171,63.171,63.1549,63.1549,1400.0
2012-12-04 12:25:00,78.12,78.3,78.12,78.25,16400.0,63.1306,63.2761,63.1306,63.2357,16400.0
2012-12-04 12:30:00,78.26,78.3,78.21,78.28,11900.0,63.2438,63.2761,63.2033,63.2599,11900.0
2012-12-04 12:35:00,78.24,78.29,78.18,78.21,12800.0,63.2276,63.268,63.1791,63.2033,12800.0
2012-12-04 12:40:00,78.2,78.24,78.19,78.24,3300.0,63.1953,63.2276,63.1872,63.2276,3300.0
2012-12-04 12:45:00,78.25,78.29,78.22,78.25,9100.0,63.2357,63.268,63.2114,63.2357,9100.0
2012-12-04 12:50:00,78.25,78.25,78.19,78.2,13800.0,63.2357,63.2357,63.1872,63.1953,13800.0
2012-12-04 12:55:00,78.2,78.23,78.19,78.2,8100.0,63.1953,63.2195,63.1872,63.1953,8100.0
2012-12-04 13:00:00,78.18,78.18,78.07,78.11,9500.0,63.1791,63.1791,63.0902,63.1225,9500.0
2012-12-04 13:05:00,78.12,78.16,78.12,78.15,3900.0,63.1306,63.1629,63.1306,63.1549,3900.0
2012-12-04 13:10:00,78.14,78.17,78.13,78.17,5000.0,63.1468,63.171,63.1387,63.171,5000.0
2012-12-04 13:15:00,78.16,78.17,78.12,78.12,6000.0,63.1629,63.171,63.1306,63.1306,6000.0
2012-12-04 13:20:00,78.13,78.17,78.11,78.17,22300.0,63.1387,63.171,63.1225,63.171,22300.0
2012-12-04 13:25:00,78.17,78.27,78.15,78.25,9300.0,63.171,63.2518,63.1549,63.2357,9300.0
2012-12-04 13:30:00,78.25,78.25,78.2,78.2,7000.0,63.2357,63.2357,63.1953,63.1953,7000.0
2012-12-04 13:35:00,78.22,78.23,78.19,78.21,1900.0,63.2114,63.2195,63.1872,63.2033,1900.0
2012-12-04 13:40:00,78.2,78.31,78.2,78.24,16000.0,63.1953,63.2842,63.1953,63.2276,16000.0
2012-12-04 13:45:00,78.24,78.29,78.24,78.28,4200.0,63.2276,63.268,63.2276,63.2599,4200.0
2012-12-04 13:50:00,78.3,78.37,78.29,78.37,4600.0,63.2761,63.3326,63.268,63.3326,4600.0
2012-12-04 13:55:00,78.42,78.42,78.36,78.38,8500.0,63.373,63.373,63.3246,63.3407,8500.0
2012-12-04 14:00:00,78.42,78.42,78.35,78.36,5500.0,63.373,63.373,63.3165,63.3246,5500.0
2012-12-04 14:05:00,78.39,78.4,78.37,78.37,4100.0,63.3488,63.3569,63.3326,63.3326,4100.0
2012-12-04 14:10:00,78.37,78.38,78.32,78.33,15600.0,63.3326,63.3407,63.2922,63.3003,15600.0
2012-12-04 14:15:00,78.32,78.35,78.29,78.32,4000.0,63.2922,63.3165,63.268,63.2922,4000.0
2012-12-04 14:20:00,78.33,78.35,78.33,78.34,4800.0,63.3003,63.3165,63.3003,63.3084,4800.0
2012-12-04 14:25:00,78.34,78.36,78.31,78.31,5700.0,63.3084,63.3246,63.2842,63.2842,5700.0
2012-12-04 14:30:00,78.28,78.3,78.26,78.3,11800.0,63.2599,63.2761,63.2438,63.2761,11800.0
2012-12-04 14:35:00,78.31,78.31,78.26,78.26,5700.0,63.2842,63.2842,63.2438,63.2438,5700.0
2012-12-04 14:40:00,78.26,78.38,78.26,78.33,9600.0,63.2438,63.3407,63.2438,63.3003,9600.0
2012-12-04 14:45:00,78.32,78.34,78.31,78.31,5300.0,63.2922,63.3084,63.2842,63.2842,5300.0
2012-12-04 14:50:00,78.33,78.37,78.32,78.34,6300.0,63.3003,63.3326,63.2922,63.3084,6300.0
2012-12-04 14:55:00,78.33,78.34,78.29,78.29,5000.0,63.3003,63.3084,63.268,63.268,5000.0
2012-12-04 15:00:00,78.31,78.37,78.31,78.36,9400.0,63.2842,63.3326,63.2842,63.3246,9400.0
2012-12-04 15:05:00,78.37,78.47,78.37,78.44,16100.0,63.3326,63.4135,63.3326,63.3892,16100.0
2012-12-04 15:10:00,78.43,78.43,78.4,78.4,1600.0,63.3811,63.3811,63.3569,63.3569,1600.0
2012-12-04 15:15:00,78.43,78.43,78.38,78.41,9300.0,63.3811,63.3811,63.3407,63.365,9300.0
2012-12-04 15:20:00,78.42,78.42,78.35,78.39,7600.0,63.373,63.373,63.3165,63.3488,7600.0
2012-12-04 15:25:00,78.41,78.45,78.4,78.43,5400.0,63.365,63.3973,63.3569,63.3811,5400.0
2012-12-04 15:30:00,78.42,78.42,78.39,78.39,1500.0,63.373,63.373,63.3488,63.3488,1500.0
2012-12-04 15:35:00,78.34,78.39,78.34,78.38,50800.0,63.3084,63.3488,63.3084,63.3407,50800.0
2012-12-04 15:40:00,78.32,78.36,78.32,78.36,1100.0,63.2922,63.3246,63.2922,63.3246,1100.0
2012-12-04 15:45:00,78.34,78.37,78.33,78.37,3800.0,63.3084,63.3326,63.3003,63.3326,3800.0
2012-12-04 15:50:00,78.37,78.38,78.29,78.31,6100.0,63.3326,63.3407,63.268,63.2842,6100.0
2012-12-04 15:55:00,78.32,78.37,78.28,78.28,19700.0,63.2922,63.3326,63.2599,63.2599,19700.0
2012-12-05 09:30:00,78.36,78.4,78.35,78.4,11600.0,63.3246,63.3569,63.3165,63.3569,11600.0
2012-12-05 09:35:00,78.39,78.5,78.39,78.5,2700.0,63.3488,63.4377,63.3488,63.4377,2700.0
2012-12-05 09:40:00,78.44,78.46,78.43,78.46,2900.0,63.3892,63.4054,63.3811,63.4054,2900.0
2012-12-05 09:45:00,78.45,78.48,78.35,78.36,2500.0,63.3973,63.4215,63.3165,63.3246,2500.0
2012-12-05 09:50:00,78.38,78.38,78.32,78.34,3700.0,63.3407,63.3407,63.2922,63.3084,3700.0
2012-12-05 09:55:00,78.35,78.35,78.24,78.24,2900.0,63.3165,63.3165,63.2276,63.2276,2900.0
2012-12-05 10:00:00,78.27,78.41,78.21,78.21,29700.0,63.2518,63.365,63.2033,63.2033,29700.0
2012-12-05 10:05:00,78.22,78.34,78.22,78.31,3000.0,63.2114,63.3084,63.2114,63.2842,3000.0
2012-12-05 10:10:00,78.27,78.27,78.23,78.25,1600.0,63.2518,63.2518,63.2195,63.2357,1600.0
2012-12-05 10:15:00,78.27,78.33,78.27,78.32,4500.0,63.2518,63.3003,63.2518,63.2922,4500.0
2012-12-05 10:20:00,78.3,78.38,78.28,78.28,6000.0,63.2761,63.3407,63.2599,63.2599,6000.0
2012-12-05 10:25:00,78.23,78.24,78.17,78.17,6200.0,63.2195,63.2276,63.171,63.171,6200.0
2012-12-05 10:30:00,78.14,78.19,78.12,78.19,10700.0,63.1468,63.1872,63.1306,63.1872,10700.0
2012-12-05 10:35:00,78.18,78.22,78.17,78.17,5800.0,63.1791,63.2114,63.171,63.171,5800.0
2012-12-05 10:40:00,78.13,78.13,77.97,77.99,27700.0,63.1387,63.1387,63.0094,63.0256,27700.0
2012-12-05 10:45:00,77.97,78.01,77.92,78.01,27700.0,63.0094,63.0417,62.969,63.0417,27700.0
2012-12-05 10:50:00,78.02,78.02,77.89,77.89,8700.0,63.0498,63.0498,62.9447,62.9447,8700.0
2012-12-05 10:55:00,77.87,77.9,77.82,77.9,8600.0,62.9286,62.9528,62.8882,62.9528,8600.0
2012-12-05 11:00:00,77.92,77.98,77.92,77.98,16600.0,62.969,63.0175,62.969,63.0175,16600.0
2012-12-05 11:05:00,78.0,78.01,77.97,78.0,1900.0,63.0336,63.0417,63.0094,63.0336,1900.0
2012-12-05 11:10:00,78.0,78.1,78.0,78.06,9900.0,63.0336,63.1145,63.0336,63.0821,9900.0
2012-12-05 11:15:00,78.07,78.12,78.04,78.04,8300.0,63.0902,63.1306,63.066,63.066,8300.0
2012-12-05 11:20:00,78.05,78.1,78.03,78.1,6000.0,63.074,63.1145,63.0579,63.1145,6000.0
2012-12-05 11:25:00,78.1,78.2,78.09,78.16,11100.0,63.1145,63.1953,63.1064,63.1629,11100.0
2012-12-05 11:30:00,78.16,78.35,78.16,78.33,7600.0,63.1629,63.3165,63.1629,63.3003,7600.0
2012-12-05 11:35:00,78.32,78.33,78.3,78.32,15600.0,63.2922,63.3003,63.2761,63.2922,15600.0
2012-12-05 11:40:00,78.31,78.4,78.31,78.35,4500.0,63.2842,63.3569,63.2842,63.3165,4500.0
2012-12-05 11:45:00,78.35,78.37,78.35,78.35,6400.0,63.3165,63.3326,63.3165,63.3165,6400.0
2012-12-05 11:50:00,78.34,78.38,78.32,78.38,9000.0,63.3084,63.3407,63.2922,63.3407,9000.0
2012-12-05 11:55:00,78.41,78.54,78.41,78.54,8200.0,63.365,63.47,63.365,63.47,8200.0
2012-12-05 12:00:00,78.54,78.63,78.54,78.59,9600.0,63.47,63.5428,63.47,63.5104,9600.0
2012-12-05 12:05:00,78.61,78.71,78.61,78.65,6700.0,63.5266,63.6074,63.5266,63.5589,6700.0
2012-12-05 12:10:00,78.65,78.65,78.59,78.59,4700.0,63.5589,63.5589,63.5104,63.5104,4700.0
2012-12-05 12:15:00,78.56,78.6,78.56,78.57,3500.0,63.4862,63.5185,63.4862,63.4943,3500.0
2012-12-05 12:20:00,78.59,78.61,78.58,78.6,3700.0,63.5104,63.5266,63.5023,63.5185,3700.0
2012-12-05 12:25:00,78.59,78.59,78.52,78.54,7700.0,63.5104,63.5104,63.4539,63.47,7700.0
2012-12-05 12:30:00,78.55,78.68,78.55,78.65,9300.0,63.4781,63.5832,63.4781,63.5589,9300.0
2012-12-05 12:35:00,78.7,78.74,78.67,78.73,8300.0,63.5993,63.6316,63.5751,63.6236,8300.0
2012-12-05 12:40:00,78.71,78.76,78.71,78.75,5600.0,63.6074,63.6478,63.6074,63.6397,5600.0
2012-12-05 12:45:00,78.75,78.75,78.66,78.66,6000.0,63.6397,63.6397,63.567,63.567,6000.0
2012-12-05 12:50:00,78.7,78.7,78.66,78.67,1100.0,63.5993,63.5993,63.567,63.5751,1100.0
2012-12-05 12:55:00,78.68,78.71,78.67,78.68,3300.0,63.5832,63.6074,63.5751,63.5832,3300.0
2012-12-05 13:00:00,78.7,78.7,78.67,78.68,2000.0,63.5993,63.5993,63.5751,63.5832,2000.0
2012-12-05 13:05:00,78.69,78.69,78.66,78.68,1900.0,63.5912,63.5912,63.567,63.5832,1900.0
2012-12-05 13:10:00,78.71,78.71,78.69,78.7,5600.0,63.6074,63.6074,63.5912,63.5993,5600.0
2012-12-05 13:15:00,78.7,78.71,78.62,78.65,8200.0,63.5993,63.6074,63.5347,63.5589,8200.0
2012-12-05 13:20:00,78.63,78.63,78.61,78.62,4000.0,63.5428,63.5428,63.5266,63.5347,4000.0
2012-12-05 13:25:00,78.63,78.65,78.61,78.61,3200.0,63.5428,63.5589,63.5266,63.5266,3200.0
2012-12-05 13:30:00,78.6,78.61,78.59,78.59,7800.0,63.5185,63.5266,63.5104,63.5104,7800.0
2012-12-05 13:35:00,78.59,78.65,78.59,78.64,4200.0,63.5104,63.5589,63.5104,63.5508,4200.0
2012-12-05 13:40:00,78.61,78.62,78.57,78.6,4400.0,63.5266,63.5347,63.4943,63.5185,4400.0
2012-12-05 13:45:00,78.58,78.58,78.54,78.56,2300.0,63.5023,63.5023,63.47,63.4862,2300.0
2012-12-05 13:50:00,78.56,78.58,78.56,78.56,4300.0,63.4862,63.5023,63.4862,63.4862,4300.0
2012-12-05 13:55:00,78.57,78.57,78.54,78.55,3000.0,63.4943,63.4943,63.47,63.4781,3000.0
2012-12-05 14:00:00,78.54,78.63,78.54,78.61,2400.0,63.47,63.5428,63.47,63.5266,2400.0
2012-12-05 14:05:00,78.59,78.63,78.59,78.61,5300.0,63.5104,63.5428,63.5104,63.5266,5300.0
2012-12-05 14:10:00,78.62,78.64,78.61,78.61,3600.0,63.5347,63.5508,63.5266,63.5266,3600.0
2012-12-05 14:15:00,78.65,78.69,78.64,78.69,2200.0,63.5589,63.5912,63.5508,63.5912,2200.0
2012-12-05 14:20:00,78.69,78.69,78.64,78.64,3800.0,63.5912,63.5912,63.5508,63.5508,3800.0
2012-12-05 14:25:00,78.64,78.65,78.58,78.59,1200.0,63.5508,63.5589,63.5023,63.5104,1200.0
2012-12-05 14:30:00,78.59,78.6,78.58,78.58,1100.0,63.5104,63.5185,63.5023,63.5023,1100.0
2012-12-05 14:35:00,78.62,78.64,78.6,78.61,1700.0,63.5347,63.5508,63.5185,63.5266,1700.0
2012-12-05 14:40:00,78.63,78.68,78.63,78.67,5000.0,63.5428,63.5832,63.5428,63.5751,5000.0
2012-12-05 14:45:00,78.63,78.66,78.63,78.64,2800.0,63.5428,63.567,63.5428,63.5508,2800.0
2012-12-05 14:50:00,78.62,78.67,78.62,78.65,7100.0,63.5347,63.5751,63.5347,63.5589,7100.0
2012-12-05 14:55:00,78.6,78.61,78.6,78.61,700.0,63.5185,63.5266,63.5185,63.5266,700.0
2012-12-05 15:00:00,78.65,78.67,78.65,78.67,400.0,63.5589,63.5751,63.5589,63.5751,400.0
2012-12-05 15:05:00,78.68,78.72,78.66,78.72,8400.0,63.5832,63.6155,63.567,63.6155,8400.0
2012-12-05 15:10:00,78.71,78.75,78.69,78.75,60200.0,63.6074,63.6397,63.5912,63.6397,60200.0
2012-12-05 15:15:00,78.76,78.78,78.72,78.72,2400.0,63.6478,63.664,63.6155,63.6155,2400.0
2012-12-05 15:20:00,78.66,78.69,78.65,78.69,3700.0,63.567,63.5912,63.5589,63.5912,3700.0
2012-12-05 15:25:00,78.66,78.7,78.64,78.66,5600.0,63.567,63.5993,63.5508,63.567,5600.0
2012-12-05 15:30:00,78.66,78.68,78.66,78.67,4400.0,63.567,63.5832,63.567,63.5751,4400.0
2012-12-05 15:35:00,78.66,78.66,78.59,78.59,6800.0,63.567,63.567,63.5104,63.5104,6800.0
2012-12-05 15:40:00,78.56,78.59,78.52,78.52,2100.0,63.4862,63.5104,63.4539,63.4539,2100.0
2012-12-05 15:45:00,78.51,78.52,78.44,78.44,4300.0,63.4458,63.4539,63.3892,63.3892,4300.0
2012-12-05 15:50:00,78.46,78.52,78.46,78.52,1900.0,63.4054,63.4539,63.4054,63.4539,1900.0
2012-12-05 15:55:00,78.51,78.51,78.33,78.42,30600.0,63.4458,63.4458,63.3003,63.373,30600.0
2012-12-06 09:30:00,78.41,78.41,78.31,78.38,6100.0,63.365,63.365,63.2842,63.3407,6100.0
2012-12-06 09:35:00,78.44,78.53,78.44,78.49,4000.0,63.3892,63.4619,63.3892,63.4296,4000.0
2012-12-06 09:40:00,78.55,78.55,78.43,78.43,2400.0,63.4781,63.4781,63.3811,63.3811,2400.0
2012-12-06 09:45:00,78.35,78.43,78.32,78.43,7900.0,63.3165,63.3811,63.2922,63.3811,7900.0
2012-12-06 09:50:00,78.38,78.53,78.37,78.48,5500.0,63.3407,63.4619,63.3326,63.4215,5500.0
2012-12-06 09:55:00,78.48,78.52,78.42,78.43,2300.0,63.4215,63.4539,63.373,63.3811,2300.0
2012-12-06 10:00:00,78.43,78.43,78.33,78.36,1000.0,63.3811,63.3811,63.3003,63.3246,1000.0
2012-12-06 10:05:00,78.4,78.46,78.4,78.42,5300.0,63.3569,63.4054,63.3569,63.373,5300.0
2012-12-06 10:10:00,78.39,78.4,78.33,78.38,5100.0,63.3488,63.3569,63.3003,63.3407,5100.0
2012-12-06 10:15:00,78.4,78.43,78.33,78.34,3300.0,63.3569,63.3811,63.3003,63.3084,3300.0
2012-12-06 10:20:00,78.33,78.37,78.28,78.37,4400.0,63.3003,63.3326,63.2599,63.3326,4400.0
2012-12-06 10:25:00,78.38,78.4,78.37,78.4,1200.0,63.3407,63.3569,63.3326,63.3569,1200.0
2012-12-06 10:30:00,78.39,78.39,78.38,78.38,1000.0,63.3488,63.3488,63.3407,63.3407,1000.0
2012-12-06 10:35:00,78.47,78.54,78.47,78.54,7500.0,63.4135,63.47,63.4135,63.47,7500.0
2012-12-06 10:40:00,78.53,78.55,78.52,78.53,1400.0,63.4619,63.4781,63.4539,63.4619,1400.0
2012-12-06 10:45:00,78.53,78.64,78.53,78.64,5400.0,63.4619,63.5508,63.4619,63.5508,5400.0
2012-12-06 10:50:00,78.65,78.69,78.6,78.6,6300.0,63.5589,63.5912,63.5185,63.5185,6300.0
2012-12-06 10:55:00,78.65,78.66,78.61,78.63,3900.0,63.5589,63.567,63.5266,63.5428,3900.0
2012-12-06 11:00:00,78.64,78.66,78.6,78.6,8800.0,63.5508,63.567,63.5185,63.5185,8800.0
2012-12-06 11:05:00,78.62,78.62,78.58,78.6,1500.0,63.5347,63.5347,63.5023,63.5185,1500.0
2012-12-06 11:10:00,78.61,78.61,78.6,78.6,2200.0,63.5266,63.5266,63.5185,63.5185,2200.0
2012-12-06 11:15:00,78.6,78.61,78.59,78.61,1900.0,63.5185,63.5266,63.5104,63.5266,1900.0
2012-12-06 11:20:00,78.61,78.64,78.59,78.64,2000.0,63.5266,63.5508,63.5104,63.5508,2000.0
2012-12-06 11:25:00,78.67,78.68,78.63,78.65,7000.0,63.5751,63.5832,63.5428,63.5589,7000.0
2012-12-06 11:30:00,78.67,78.68,78.63,78.63,4100.0,63.5751,63.5832,63.5428,63.5428,4100.0
2012-12-06 11:35:00,78.63,78.73,78.63,78.73,400.0,63.5428,63.6236,63.5428,63.6236,400.0
2012-12-06 11:40:00,78.69,78.7,78.67,78.7,1300.0,63.5912,63.5993,63.5751,63.5993,1300.0
2012-12-06 11:45:00,78.69,78.69,78.64,78.64,1900.0,63.5912,63.5912,63.5508,63.5508,1900.0
2012-12-06 11:50:00,78.66,78.68,78.66,78.67,1100.0,63.567,63.5832,63.567,63.5751,1100.0
2012-12-06 11:55:00,78.64,78.64,78.61,78.61,1700.0,63.5508,63.5508,63.5266,63.5266,1700.0
2012-12-06 12:00:00,78.61,78.61,78.61,78.61,0.0,63.5266,63.5266,63.5266,63.5266,0.0
2012-12-06 12:05:00,78.61,78.61,78.59,78.59,2600.0,63.5266,63.5266,63.5104,63.5104,2600.0
2012-12-06 12:10:00,78.61,78.61,78.61,78.61,500.0,63.5266,63.5266,63.5266,63.5266,500.0
2012-12-06 12:15:00,78.6,78.6,78.58,78.58,900.0,63.5185,63.5185,63.5023,63.5023,900.0
2012-12-06 12:20:00,78.59,78.59,78.57,78.57,400.0,63.5104,63.5104,63.4943,63.4943,400.0
2012-12-06 12:25:00,78.55,78.55,78.5,78.5,5800.0,63.4781,63.4781,63.4377,63.4377,5800.0
2012-12-06 12:30:00,78.47,78.5,78.47,78.5,700.0,63.4135,63.4377,63.4135,63.4377,700.0
2012-12-06 12:35:00,78.49,78.53,78.49,78.52,3200.0,63.4296,63.4619,63.4296,63.4539,3200.0
2012-12-06 12:40:00,78.53,78.53,78.46,78.46,800.0,63.4619,63.4619,63.4054,63.4054,800.0
2012-12-06 12:45:00,78.5,78.5,78.46,78.49,900.0,63.4377,63.4377,63.4054,63.4296,900.0
2012-12-06 12:50:00,78.5,78.5,78.49,78.49,1000.0,63.4377,63.4377,63.4296,63.4296,1000.0
2012-12-06 12:55:00,78.47,78.49,78.47,78.49,700.0,63.4135,63.4296,63.4135,63.4296,700.0
2012-12-06 13:00:00,78.45,78.45,78.44,78.45,2300.0,63.3973,63.3973,63.3892,63.3973,2300.0
2012-12-06 13:05:00,78.47,78.47,78.45,78.45,1300.0,63.4135,63.4135,63.3973,63.3973,1300.0
2012-12-06 13:10:00,78.49,78.49,78.49,78.49,200.0,63.4296,63.4296,63.4296,63.4296,200.0
2012-12-06 13:15:00,78.5,78.57,78.5,78.57,1400.0,63.4377,63.4943,63.4377,63.4943,1400.0
2012-12-06 13:20:00,78.62,78.62,78.6,78.6,1300.0,63.5347,63.5347,63.5185,63.5185,1300.0
2012-12-06 13:25:00,78.6,78.6,78.57,78.57,1100.0,63.5185,63.5185,63.4943,63.4943,1100.0
2012-12-06 13:30:00,78.57,78.58,78.55,78.57,3800.0,63.4943,63.5023,63.4781,63.4943,3800.0
2012-12-06 13:35:00,78.58,78.6,78.56,78.58,1800.0,63.5023,63.5185,63.4862,63.5023,1800.0
2012-12-06 13:40:00,78.57,78.58,78.57,78.57,3700.0,63.4943,63.5023,63.4943,63.4943,3700.0
2012-12-06 13:45:00,78.59,78.62,78.57,78.62,3500.0,63.5104,63.5347,63.4943,63.5347,3500.0
2012-12-06 13:50:00,78.63,78.63,78.6,78.61,3500.0,63.5428,63.5428,63.5185,63.5266,3500.0
2012-12-06 13:55:00,78.61,78.64,78.6,78.64,1100.0,63.5266,63.5508,63.5185,63.5508,1100.0
2012-12-06 14:00:00,78.64,78.65,78.6,78.6,9700.0,63.5508,63.5589,63.5185,63.5185,9700.0
2012-12-06 14:05:00,78.6,78.6,78.57,78.57,7200.0,63.5185,63.5185,63.4943,63.4943,7200.0
2012-12-06 14:10:00,78.58,78.62,78.58,78.61,15500.0,63.5023,63.5347,63.5023,63.5266,15500.0
2012-12-06 14:15:00,78.63,78.63,78.59,78.59,2200.0,63.5428,63.5428,63.5104,63.5104,2200.0
2012-12-06 14:20:00,78.57,78.57,78.57,78.57,400.0,63.4943,63.4943,63.4943,63.4943,400.0
2012-12-06 14:25:00,78.62,78.65,78.59,78.63,3300.0,63.5347,63.5589,63.5104,63.5428,3300.0
2012-12-06 14:30:00,78.61,78.68,78.61,78.67,5100.0,63.5266,63.5832,63.5266,63.5751,5100.0
2012-12-06 14:35:00,78.67,78.67,78.63,78.63,3500.0,63.5751,63.5751,63.5428,63.5428,3500.0
2012-12-06 14:40:00,78.66,78.66,78.62,78.62,1900.0,63.567,63.567,63.5347,63.5347,1900.0
2012-12-06 14:45:00,78.59,78.61,78.58,78.59,5600.0,63.5104,63.5266,63.5023,63.5104,5600.0
2012-12-06 14:50:00,78.59,78.64,78.58,78.63,7200.0,63.5104,63.5508,63.5023,63.5428,7200.0
2012-12-06 14:55:00,78.62,78.63,78.57,78.57,5000.0,63.5347,63.5428,63.4943,63.4943,5000.0
2012-12-06 15:00:00,78.6,78.62,78.57,78.57,53400.0,63.5185,63.5347,63.4943,63.4943,53400.0
2012-12-06 15:05:00,78.58,78.63,78.57,78.58,6700.0,63.5023,63.5428,63.4943,63.5023,6700.0
2012-12-06 15:10:00,78.6,78.61,78.53,78.53,7200.0,63.5185,63.5266,63.4619,63.4619,7200.0
2012-12-06 15:15:00,78.56,78.57,78.52,78.53,5800.0,63.4862,63.4943,63.4539,63.4619,5800.0
2012-12-06 15:20:00,78.53,78.59,78.53,78.57,8400.0,63.4619,63.5104,63.4619,63.4943,8400.0
2012-12-06 15:25:00,78.57,78.58,78.55,78.56,5300.0,63.4943,63.5023,63.4781,63.4862,5300.0
2012-12-06 15:30:00,78.55,78.63,78.55,78.62,2500.0,63.4781,63.5428,63.4781,63.5347,2500.0
2012-12-06 15:35:00,78.64,78.7,78.63,78.67,17500.0,63.5508,63.5993,63.5428,63.5751,17500.0
2012-12-06 15:40:00,78.66,78.68,78.64,78.68,26200.0,63.567,63.5832,63.5508,63.5832,26200.0
2012-12-06 15:45:00,78.69,78.69,78.62,78.66,6900.0,63.5912,63.5912,63.5347,63.567,6900.0
2012-12-06 15:50:00,78.69,78.73,78.69,78.72,15300.0,63.5912,63.6236,63.5912,63.6155,15300.0
2012-12-06 15:55:00,78.72,78.74,78.69,78.73,19200.0,63.6155,63.6316,63.5912,63.6236,19200.0
2012-12-07 09:30:00,79.05,79.08,78.95,79.03,39400.0,63.8822,63.9064,63.8014,63.866,39400.0
2012-12-07 09:35:00,79.0,79.0,78.92,78.93,2800.0,63.8418,63.8418,63.7771,63.7852,2800.0
2012-12-07 09:40:00,78.89,78.94,78.88,78.94,10100.0,63.7529,63.7933,63.7448,63.7933,10100.0
2012-12-07 09:45:00,78.95,78.97,78.81,78.87,15500.0,63.8014,63.8175,63.6882,63.7367,15500.0
2012-12-07 09:50:00,78.86,78.91,78.82,78.82,2500.0,63.7286,63.769,63.6963,63.6963,2500.0
2012-12-07 09:55:00,78.8,78.85,78.73,78.79,12800.0,63.6801,63.7205,63.6236,63.6721,12800.0
2012-12-07 10:00:00,78.81,78.86,78.76,78.85,3300.0,63.6882,63.7286,63.6478,63.7205,3300.0
2012-12-07 10:05:00,78.87,78.96,78.87,78.92,3200.0,63.7367,63.8094,63.7367,63.7771,3200.0
2012-12-07 10:10:00,78.93,78.93,78.89,78.9,1900.0,63.7852,63.7852,63.7529,63.7609,1900.0
2012-12-07 10:15:00,78.87,78.91,78.87,78.88,2300.0,63.7367,63.769,63.7367,63.7448,2300.0
2012-12-07 10:20:00,78.85,78.91,78.84,78.84,13300.0,63.7205,63.769,63.7125,63.7125,13300.0
2012-12-07 10:25:00,78.85,78.88,78.79,78.8,6500.0,63.7205,63.7448,63.6721,63.6801,6500.0
2012-12-07 10:30:00,78.83,78.83,78.66,78.66,6200.0,63.7044,63.7044,63.567,63.567,6200.0
2012-12-07 10:35:00,78.7,78.71,78.7,78.71,1100.0,63.5993,63.6074,63.5993,63.6074,1100.0
2012-12-07 10:40:00,78.7,78.76,78.68,78.76,5200.0,63.5993,63.6478,63.5832,63.6478,5200.0
2012-12-07 10:45:00,78.79,78.81,78.74,78.74,3800.0,63.6721,63.6882,63.6316,63.6316,3800.0
2012-12-07 10:50:00,78.74,78.74,78.69,78.72,2400.0,63.6316,63.6316,63.5912,63.6155,2400.0
2012-12-07 10:55:00,78.73,78.74,78.68,78.69,5100.0,63.6236,63.6316,63.5832,63.5912,5100.0
2012-12-07 11:00:00,78.76,78.76,78.56,78.66,24400.0,63.6478,63.6478,63.4862,63.567,24400.0
2012-12-07 11:05:00,78.68,78.72,78.64,78.65,14500.0,63.5832,63.6155,63.5508,63.5589,14500.0
2012-12-07 11:10:00,78.69,78.69,78.63,78.68,11600.0,63.5912,63.5912,63.5428,63.5832,11600.0
2012-12-07 11:15:00,78.68,78.76,78.68,78.74,2000.0,63.5832,63.6478,63.5832,63.6316,2000.0
2012-12-07 11:20:00,78.73,78.77,78.72,78.72,6100.0,63.6236,63.6559,63.6155,63.6155,6100.0
2012-12-07 11:25:00,78.73,78.76,78.73,78.76,3600.0,63.6236,63.6478,63.6236,63.6478,3600.0
2012-12-07 11:30:00,78.76,78.83,78.7,78.8,6400.0,63.6478,63.7044,63.5993,63.6801,6400.0
2012-12-07 11:35:00,78.82,78.82,78.77,78.78,3200.0,63.6963,63.6963,63.6559,63.664,3200.0
2012-12-07 11:40:00,78.79,78.81,78.77,78.8,5300.0,63.6721,63.6882,63.6559,63.6801,5300.0
2012-12-07 11:45:00,78.77,78.81,78.74,78.76,5700.0,63.6559,63.6882,63.6316,63.6478,5700.0
2012-12-07 11:50:00,78.76,78.76,78.68,78.68,46700.0,63.6478,63.6478,63.5832,63.5832,46700.0
2012-12-07 11:55:00,78.7,78.7,78.65,78.66,10400.0,63.5993,63.5993,63.5589,63.567,10400.0
2012-12-07 12:00:00,78.65,78.67,78.65,78.67,7900.0,63.5589,63.5751,63.5589,63.5751,7900.0
2012-12-07 12:05:00,78.67,78.7,78.64,78.69,8300.0,63.5751,63.5993,63.5508,63.5912,8300.0
2012-12-07 12:10:00,78.69,78.71,78.69,78.69,1700.0,63.5912,63.6074,63.5912,63.5912,1700.0
2012-12-07 12:15:00,78.7,78.7,78.7,78.7,800.0,63.5993,63.5993,63.5993,63.5993,800.0
2012-12-07 12:20:00,78.73,78.76,78.73,78.74,3600.0,63.6236,63.6478,63.6236,63.6316,3600.0
2012-12-07 12:25:00,78.75,78.76,78.74,78.75,2200.0,63.6397,63.6478,63.6316,63.6397,2200.0
2012-12-07 12:30:00,78.73,78.74,78.73,78.73,1400.0,63.6236,63.6316,63.6236,63.6236,1400.0
2012-12-07 12:35:00,78.74,78.74,78.7,78.7,7300.0,63.6316,63.6316,63.5993,63.5993,7300.0
2012-12-07 12:40:00,78.69,78.77,78.69,78.77,2200.0,63.5912,63.6559,63.5912,63.6559,2200.0
2012-12-07 12:45:00,78.77,78.78,78.76,78.78,1300.0,63.6559,63.664,63.6478,63.664,1300.0
2012-12-07 12:50:00,78.77,78.77,78.72,78.72,9900.0,63.6559,63.6559,63.6155,63.6155,9900.0
2012-12-07 12:55:00,78.75,78.77,78.73,78.77,7200.0,63.6397,63.6559,63.6236,63.6559,7200.0
2012-12-07 13:00:00,78.76,78.84,78.76,78.8,11600.0,63.6478,63.7125,63.6478,63.6801,11600.0
2012-12-07 13:05:00,78.79,78.83,78.79,78.81,2200.0,63.6721,63.7044,63.6721,63.6882,2200.0
2012-12-07 13:10:00,78.8,78.82,78.8,78.82,500.0,63.6801,63.6963,63.6801,63.6963,500.0
2012-12-07 13:15:00,78.8,78.82,78.79,78.79,2700.0,63.6801,63.6963,63.6721,63.6721,2700.0
2012-12-07 13:20:00,78.78,78.81,78.77,78.81,3200.0,63.664,63.6882,63.6559,63.6882,3200.0
2012-12-07 13:25:00,78.82,78.86,78.82,78.83,4300.0,63.6963,63.7286,63.6963,63.7044,4300.0
2012-12-07 13:30:00,78.83,78.83,78.8,78.83,4200.0,63.7044,63.7044,63.6801,63.7044,4200.0
2012-12-07 13:35:00,78.82,78.84,78.81,78.84,4400.0,63.6963,63.7125,63.6882,63.7125,4400.0
2012-12-07 13:40:00,78.82,78.82,78.78,78.78,2500.0,63.6963,63.6963,63.664,63.664,2500.0
2012-12-07 13:45:00,78.79,78.79,78.78,78.78,700.0,63.6721,63.6721,63.664,63.664,700.0
2012-12-07 13:50:00,78.78,78.79,78.78,78.79,1300.0,63.664,63.6721,63.664,63.6721,1300.0
2012-12-07 13:55:00,78.78,78.81,78.76,78.79,10600.0,63.664,63.6882,63.6478,63.6721,10600.0
2012-12-07 14:00:00,78.78,78.78,78.77,78.78,1800.0,63.664,63.664,63.6559,63.664,1800.0
2012-12-07 14:05:00,78.78,78.78,78.76,78.78,1700.0,63.664,63.664,63.6478,63.664,1700.0
2012-12-07 14:10:00,78.75,78.8,78.75,78.8,5600.0,63.6397,63.6801,63.6397,63.6801,5600.0
2012-12-07 14:15:00,78.81,78.81,78.78,78.78,1400.0,63.6882,63.6882,63.664,63.664,1400.0
2012-12-07 14:20:00,78.79,78.85,78.79,78.84,10400.0,63.6721,63.7205,63.6721,63.7125,10400.0
2012-12-07 14:25:00,78.83,78.86,78.82,78.85,10500.0,63.7044,63.7286,63.6963,63.7205,10500.0
2012-12-07 14:30:00,78.86,78.92,78.85,78.89,5800.0,63.7286,63.7771,63.7205,63.7529,5800.0
2012-12-07 14:35:00,78.9,78.92,78.9,78.9,2300.0,63.7609,63.7771,63.7609,63.7609,2300.0
2012-12-07 14:40:00,78.9,78.9,78.85,78.86,5300.0,63.7609,63.7609,63.7205,63.7286,5300.0
2012-12-07 14:45:00,78.86,78.87,78.86,78.86,1600.0,63.7286,63.7367,63.7286,63.7286,1600.0
2012-12-07 14:50:00,78.85,78.86,78.85,78.85,2300.0,63.7205,63.7286,63.7205,63.7205,2300.0
2012-12-07 14:55:00,78.86,78.88,78.85,78.85,4600.0,63.7286,63.7448,63.7205,63.7205,4600.0
2012-12-07 15:00:00,78.86,78.89,78.86,78.88,3800.0,63.7286,63.7529,63.7286,63.7448,3800.0
2012-12-07 15:05:00,78.88,78.89,78.85,78.87,5300.0,63.7448,63.7529,63.7205,63.7367,5300.0
2012-12-07 15:10:00,78.86,78.86,78.82,78.83,9100.0,63.7286,63.7286,63.6963,63.7044,9100.0
2012-12-07 15:15:00,78.84,78.84,78.81,78.83,13000.0,63.7125,63.7125,63.6882,63.7044,13000.0
2012-12-07 15:20:00,78.82,78.82,78.79,78.81,14300.0,63.6963,63.6963,63.6721,63.6882,14300.0
2012-12-07 15:25:00,78.8,78.82,78.78,78.82,4500.0,63.6801,63.6963,63.664,63.6963,4500.0
2012-12-07 15:30:00,78.84,78.89,78.84,78.85,8100.0,63.7125,63.7529,63.7125,63.7205,8100.0
2012-12-07 15:35:00,78.87,78.9,78.84,78.84,9700.0,63.7367,63.7609,63.7125,63.7125,9700.0
2012-12-07 15:40:00,78.9,78.91,78.9,78.91,1900.0,63.7609,63.769,63.7609,63.769,1900.0
2012-12-07 15:45:00,78.91,78.96,78.91,78.91,17900.0,63.769,63.8094,63.769,63.769,17900.0
2012-12-07 15:50:00,78.92,78.94,78.92,78.94,18600.0,63.7771,63.7933,63.7771,63.7933,18600.0
2012-12-07 15:55:00,78.92,78.97,78.88,78.97,68500.0,63.7771,63.8175,63.7448,63.8175,68500.0
2012-12-10 09:30:00,78.83,78.95,78.81,78.95,17400.0,63.7044,63.8014,63.6882,63.8014,17400.0
2012-12-10 09:35:00,78.91,78.92,78.87,78.87,3900.0,63.769,63.7771,63.7367,63.7367,3900.0
2012-12-10 09:40:00,78.84,78.89,78.84,78.89,2000.0,63.7125,63.7529,63.7125,63.7529,2000.0
2012-12-10 09:45:00,78.89,79.03,78.88,79.03,10200.0,63.7529,63.866,63.7448,63.866,10200.0
2012-12-10 09:50:00,79.03,79.04,78.98,78.98,17200.0,63.866,63.8741,63.8256,63.8256,17200.0
2012-12-10 09:55:00,78.97,78.99,78.95,78.99,10300.0,63.8175,63.8337,63.8014,63.8337,10300.0
2012-12-10 10:00:00,78.99,79.05,78.98,79.04,5200.0,63.8337,63.8822,63.8256,63.8741,5200.0
2012-12-10 10:05:00,79.02,79.04,78.97,78.99,4700.0,63.8579,63.8741,63.8175,63.8337,4700.0
2012-12-10 10:10:00,79.0,79.05,79.0,79.02,3500.0,63.8418,63.8822,63.8418,63.8579,3500.0
2012-12-10 10:15:00,78.96,78.96,78.93,78.95,3300.0,63.8094,63.8094,63.7852,63.8014,3300.0
2012-12-10 10:20:00,78.94,78.99,78.94,78.99,3900.0,63.7933,63.8337,63.7933,63.8337,3900.0
2012-12-10 10:25:00,78.98,79.0,78.97,79.0,3400.0,63.8256,63.8418,63.8175,63.8418,3400.0
2012-12-10 10:30:00,79.0,79.02,79.0,79.02,2000.0,63.8418,63.8579,63.8418,63.8579,2000.0
2012-12-10 10:35:00,79.03,79.03,79.01,79.02,5400.0,63.866,63.866,63.8498,63.8579,5400.0
2012-12-10 10:40:00,79.03,79.04,79.02,79.03,6300.0,63.866,63.8741,63.8579,63.866,6300.0
2012-12-10 10:45:00,79.02,79.02,79.0,79.02,4000.0,63.8579,63.8579,63.8418,63.8579,4000.0
2012-12-10 10:50:00,79.01,79.09,79.0,79.09,1100.0,63.8498,63.9145,63.8418,63.9145,1100.0
2012-12-10 10:55:00,79.09,79.18,79.09,79.18,4400.0,63.9145,63.9872,63.9145,63.9872,4400.0
2012-12-10 11:00:00,79.17,79.19,79.11,79.11,3000.0,63.9791,63.9953,63.9307,63.9307,3000.0
2012-12-10 11:05:00,79.12,79.13,79.1,79.13,4600.0,63.9387,63.9468,63.9226,63.9468,4600.0
2012-12-10 11:10:00,79.15,79.15,79.11,79.13,1200.0,63.963,63.963,63.9307,63.9468,1200.0
2012-12-10 11:15:00,79.13,79.14,79.12,79.13,1900.0,63.9468,63.9549,63.9387,63.9468,1900.0
2012-12-10 11:20:00,79.13,79.14,79.11,79.13,1500.0,63.9468,63.9549,63.9307,63.9468,1500.0
2012-12-10 11:25:00,79.1,79.11,79.08,79.11,4500.0,63.9226,63.9307,63.9064,63.9307,4500.0
2012-12-10 11:30:00,79.12,79.14,79.1,79.1,13600.0,63.9387,63.9549,63.9226,63.9226,13600.0
2012-12-10 11:35:00,79.1,79.11,79.09,79.11,5100.0,63.9226,63.9307,63.9145,63.9307,5100.0
2012-12-10 11:40:00,79.1,79.11,79.1,79.1,1800.0,63.9226,63.9307,63.9226,63.9226,1800.0
2012-12-10 11:45:00,79.11,79.15,79.1,79.15,7100.0,63.9307,63.963,63.9226,63.963,7100.0
2012-12-10 11:50:00,79.13,79.14,79.09,79.09,3800.0,63.9468,63.9549,63.9145,63.9145,3800.0
2012-12-10 11:55:00,79.08,79.08,79.06,79.08,5600.0,63.9064,63.9064,63.8902,63.9064,5600.0
2012-12-10 12:00:00,79.1,79.1,79.08,79.09,3500.0,63.9226,63.9226,63.9064,63.9145,3500.0
2012-12-10 12:05:00,79.08,79.13,79.08,79.13,1400.0,63.9064,63.9468,63.9064,63.9468,1400.0
2012-12-10 12:10:00,79.1,79.14,79.09,79.14,3600.0,63.9226,63.9549,63.9145,63.9549,3600.0
2012-12-10 12:15:00,79.14,79.14,79.14,79.14,800.0,63.9549,63.9549,63.9549,63.9549,800.0
2012-12-10 12:20:00,79.15,79.18,79.11,79.11,26100.0,63.963,63.9872,63.9307,63.9307,26100.0
2012-12-10 12:25:00,79.13,79.13,79.11,79.12,2400.0,63.9468,63.9468,63.9307,63.9387,2400.0
2012-12-10 12:30:00,79.12,79.14,79.12,79.14,2000.0,63.9387,63.9549,63.9387,63.9549,2000.0
2012-12-10 12:35:00,79.13,79.14,79.12,79.13,6900.0,63.9468,63.9549,63.9387,63.9468,6900.0
2012-12-10 12:40:00,79.12,79.12,79.1,79.1,2700.0,63.9387,63.9387,63.9226,63.9226,2700.0
2012-12-10 12:45:00,79.07,79.11,79.07,79.11,4400.0,63.8983,63.9307,63.8983,63.9307,4400.0
2012-12-10 12:50:00,79.07,79.09,79.06,79.08,3800.0,63.8983,63.9145,63.8902,63.9064,3800.0
2012-12-10 12:55:00,79.08,79.11,79.08,79.11,900.0,63.9064,63.9307,63.9064,63.9307,900.0
2012-12-10 13:00:00,79.09,79.09,79.07,79.09,600.0,63.9145,63.9145,63.8983,63.9145,600.0
2012-12-10 13:05:00,79.04,79.05,79.02,79.02,5000.0,63.8741,63.8822,63.8579,63.8579,5000.0
2012-12-10 13:10:00,79.03,79.04,79.02,79.02,1500.0,63.866,63.8741,63.8579,63.8579,1500.0
2012-12-10 13:15:00,79.02,79.02,79.02,79.02,0.0,63.8579,63.8579,63.8579,63.8579,0.0
2012-12-10 13:20:00,79.05,79.05,79.04,79.04,1200.0,63.8822,63.8822,63.8741,63.8741,1200.0
2012-12-10 13:25:00,79.04,79.04,79.03,79.03,2800.0,63.8741,63.8741,63.866,63.866,2800.0
2012-12-10 13:30:00,79.03,79.03,79.02,79.03,6100.0,63.866,63.866,63.8579,63.866,6100.0
2012-12-10 13:35:00,79.05,79.05,79.05,79.05,100.0,63.8822,63.8822,63.8822,63.8822,100.0
2012-12-10 13:40:00,79.03,79.06,79.03,79.05,2300.0,63.866,63.8902,63.866,63.8822,2300.0
2012-12-10 13:45:00,79.08,79.08,79.04,79.06,1300.0,63.9064,63.9064,63.8741,63.8902,1300.0
2012-12-10 13:50:00,79.06,79.06,79.02,79.03,1500.0,63.8902,63.8902,63.8579,63.866,1500.0
2012-12-10 13:55:00,79.02,79.02,79.01,79.01,2100.0,63.8579,63.8579,63.8498,63.8498,2100.0
2012-12-10 14:00:00,79.02,79.03,79.02,79.03,800.0,63.8579,63.866,63.8579,63.866,800.0
2012-12-10 14:05:00,79.03,79.05,79.03,79.04,4500.0,63.866,63.8822,63.866,63.8741,4500.0
2012-12-10 14:10:00,79.03,79.03,79.01,79.01,1600.0,63.866,63.866,63.8498,63.8498,1600.0
2012-12-10 14:15:00,79.03,79.05,79.03,79.03,2400.0,63.866,63.8822,63.866,63.866,2400.0
2012-12-10 14:20:00,79.01,79.02,79.01,79.02,800.0,63.8498,63.8579,63.8498,63.8579,800.0
2012-12-10 14:25:00,79.02,79.05,79.02,79.04,6200.0,63.8579,63.8822,63.8579,63.8741,6200.0
2012-12-10 14:30:00,79.0,79.0,78.96,78.96,2300.0,63.8418,63.8418,63.8094,63.8094,2300.0
2012-12-10 14:35:00,78.96,78.98,78.91,78.92,4400.0,63.8094,63.8256,63.769,63.7771,4400.0
2012-12-10 14:40:00,78.91,78.95,78.9,78.95,6800.0,63.769,63.8014,63.7609,63.8014,6800.0
2012-12-10 14:45:00,78.94,78.94,78.94,78.94,2300.0,63.7933,63.7933,63.7933,63.7933,2300.0
2012-12-10 14:50:00,78.94,79.0,78.94,79.0,2300.0,63.7933,63.8418,63.7933,63.8418,2300.0
2012-12-10 14:55:00,78.98,79.05,78.97,79.05,5100.0,63.8256,63.8822,63.8175,63.8822,5100.0
2012-12-10 15:00:00,79.03,79.04,79.0,79.03,2500.0,63.866,63.8741,63.8418,63.866,2500.0
2012-12-10 15:05:00,79.03,79.04,79.01,79.03,13300.0,63.866,63.8741,63.8498,63.866,13300.0
2012-12-10 15:10:00,79.02,79.06,79.02,79.06,1400.0,63.8579,63.8902,63.8579,63.8902,1400.0
2012-12-10 15:15:00,79.03,79.05,79.0,79.02,19200.0,63.866,63.8822,63.8418,63.8579,19200.0
2012-12-10 15:20:00,79.01,79.04,79.01,79.03,9600.0,63.8498,63.8741,63.8498,63.866,9600.0
2012-12-10 15:25:00,79.02,79.07,79.0,79.07,7100.0,63.8579,63.8983,63.8418,63.8983,7100.0
2012-12-10 15:30:00,79.07,79.09,79.05,79.07,4300.0,63.8983,63.9145,63.8822,63.8983,4300.0
2012-12-10 15:35:00,79.07,79.12,79.07,79.12,3400.0,63.8983,63.9387,63.8983,63.9387,3400.0
2012-12-10 15:40:00,79.09,79.09,79.08,79.09,1600.0,63.9145,63.9145,63.9064,63.9145,1600.0
2012-12-10 15:45:00,79.1,79.11,79.08,79.08,3700.0,63.9226,63.9307,63.9064,63.9064,3700.0
2012-12-10 15:50:00,79.06,79.07,79.04,79.04,800.0,63.8902,63.8983,63.8741,63.8741,800.0
2012-12-10 15:55:00,79.04,79.04,79.0,79.03,10300.0,63.8741,63.8741,63.8418,63.866,10300.0
2012-12-11 09:30:00,79.3,79.39,79.3,79.37,8400.0,64.0842,64.1569,64.0842,64.1408,8400.0
2012-12-11 09:35:00,79.4,79.42,79.37,79.39,800.0,64.165,64.1812,64.1408,64.1569,800.0
2012-12-11 09:40:00,79.45,79.45,79.37,79.38,3700.0,64.2054,64.2054,64.1408,64.1488,3700.0
2012-12-11 09:45:00,79.41,79.41,79.37,79.4,700.0,64.1731,64.1731,64.1408,64.165,700.0
2012-12-11 09:50:00,79.44,79.51,79.44,79.5,2800.0,64.1973,64.2539,64.1973,64.2458,2800.0
2012-12-11 09:55:00,79.53,79.55,79.53,79.53,4200.0,64.2701,64.2862,64.2701,64.2701,4200.0
2012-12-11 10:00:00,79.56,79.59,79.56,79.57,4500.0,64.2943,64.3186,64.2943,64.3024,4500.0
2012-12-11 10:05:00,79.6,79.63,79.59,79.61,800.0,64.3266,64.3509,64.3186,64.3347,800.0
2012-12-11 10:10:00,79.64,79.65,79.62,79.63,7100.0,64.359,64.367,64.3428,64.3509,7100.0
2012-12-11 10:15:00,79.66,79.66,79.59,79.59,800.0,64.3751,64.3751,64.3186,64.3186,800.0
2012-12-11 10:20:00,79.61,79.62,79.58,79.61,3600.0,64.3347,64.3428,64.3105,64.3347,3600.0
2012-12-11 10:25:00,79.6,79.62,79.58,79.62,2100.0,64.3266,64.3428,64.3105,64.3428,2100.0
2012-12-11 10:30:00,79.65,79.65,79.65,79.65,200.0,64.367,64.367,64.367,64.367,200.0
2012-12-11 10:35:00,79.62,79.64,79.6,79.64,2300.0,64.3428,64.359,64.3266,64.359,2300.0
2012-12-11 10:40:00,79.67,79.71,79.67,79.7,5800.0,64.3832,64.4155,64.3832,64.4074,5800.0
2012-12-11 10:45:00,79.68,79.72,79.68,79.68,4300.0,64.3913,64.4236,64.3913,64.3913,4300.0
2012-12-11 10:50:00,79.69,79.69,79.63,79.63,2600.0,64.3994,64.3994,64.3509,64.3509,2600.0
2012-12-11 10:55:00,79.63,79.64,79.62,79.64,5200.0,64.3509,64.359,64.3428,64.359,5200.0
2012-12-11 11:00:00,79.64,79.66,79.63,79.64,2100.0,64.359,64.3751,64.3509,64.359,2100.0
2012-12-11 11:05:00,79.65,79.67,79.62,79.65,4300.0,64.367,64.3832,64.3428,64.367,4300.0
2012-12-11 11:10:00,79.66,79.7,79.65,79.69,11600.0,64.3751,64.4074,64.367,64.3994,11600.0
2012-12-11 11:15:00,79.7,79.71,79.68,79.69,3100.0,64.4074,64.4155,64.3913,64.3994,3100.0
2012-12-11 11:20:00,79.68,79.85,79.68,79.79,15500.0,64.3913,64.5287,64.3913,64.4802,15500.0
2012-12-11 11:25:00,79.81,79.81,79.78,79.79,1900.0,64.4963,64.4963,64.4721,64.4802,1900.0
2012-12-11 11:30:00,79.78,79.78,79.72,79.74,4300.0,64.4721,64.4721,64.4236,64.4398,4300.0
2012-12-11 11:35:00,79.75,79.76,79.74,79.74,9300.0,64.4479,64.4559,64.4398,64.4398,9300.0
2012-12-11 11:40:00,79.73,79.76,79.73,79.75,1100.0,64.4317,64.4559,64.4317,64.4479,1100.0
2012-12-11 11:45:00,79.76,79.77,79.74,79.77,1900.0,64.4559,64.464,64.4398,64.464,1900.0
2012-12-11 11:50:00,79.77,79.78,79.73,79.73,2600.0,64.464,64.4721,64.4317,64.4317,2600.0
2012-12-11 11:55:00,79.73,79.73,79.71,79.72,4900.0,64.4317,64.4317,64.4155,64.4236,4900.0
2012-12-11 12:00:00,79.72,79.72,79.57,79.61,4500.0,64.4236,64.4236,64.3024,64.3347,4500.0
2012-12-11 12:05:00,79.65,79.67,79.63,79.64,2400.0,64.367,64.3832,64.3509,64.359,2400.0
2012-12-11 12:10:00,79.64,79.71,79.64,79.7,1400.0,64.359,64.4155,64.359,64.4074,1400.0
2012-12-11 12:15:00,79.69,79.7,79.67,79.7,3500.0,64.3994,64.4074,64.3832,64.4074,3500.0
2012-12-11 12:20:00,79.69,79.79,79.69,79.78,14900.0,64.3994,64.4802,64.3994,64.4721,14900.0
2012-12-11 12:25:00,79.77,79.78,79.75,79.76,1900.0,64.464,64.4721,64.4479,64.4559,1900.0
2012-12-11 12:30:00,79.75,79.75,79.71,79.73,3300.0,64.4479,64.4479,64.4155,64.4317,3300.0
2012-12-11 12:35:00,79.74,79.75,79.72,79.75,2600.0,64.4398,64.4479,64.4236,64.4479,2600.0
2012-12-11 12:40:00,79.73,79.73,79.72,79.72,1400.0,64.4317,64.4317,64.4236,64.4236,1400.0
2012-12-11 12:45:00,79.73,79.76,79.7,79.7,4700.0,64.4317,64.4559,64.4074,64.4074,4700.0
2012-12-11 12:50:00,79.74,79.75,79.74,79.74,400.0,64.4398,64.4479,64.4398,64.4398,400.0
2012-12-11 12:55:00,79.71,79.72,79.71,79.72,1000.0,64.4155,64.4236,64.4155,64.4236,1000.0
2012-12-11 13:00:00,79.75,79.75,79.71,79.73,2200.0,64.4479,64.4479,64.4155,64.4317,2200.0
2012-12-11 13:05:00,79.73,79.73,79.66,79.66,6600.0,64.4317,64.4317,64.3751,64.3751,6600.0
2012-12-11 13:10:00,79.66,79.69,79.66,79.66,1100.0,64.3751,64.3994,64.3751,64.3751,1100.0
2012-12-11 13:15:00,79.67,79.69,79.67,79.69,400.0,64.3832,64.3994,64.3832,64.3994,400.0
2012-12-11 13:20:00,79.71,79.71,79.68,79.69,1200.0,64.4155,64.4155,64.3913,64.3994,1200.0
2012-12-11 13:25:00,79.68,79.69,79.65,79.69,49300.0,64.3913,64.3994,64.367,64.3994,49300.0
2012-12-11 13:30:00,79.68,79.7,79.68,79.69,3600.0,64.3913,64.4074,64.3913,64.3994,3600.0
2012-12-11 13:35:00,79.7,79.71,79.68,79.68,2500.0,64.4074,64.4155,64.3913,64.3913,2500.0
2012-12-11 13:40:00,79.69,79.69,79.68,79.68,300.0,64.3994,64.3994,64.3913,64.3913,300.0
2012-12-11 13:45:00,79.68,79.71,79.68,79.7,2500.0,64.3913,64.4155,64.3913,64.4074,2500.0
2012-12-11 13:50:00,79.71,79.72,79.7,79.7,600.0,64.4155,64.4236,64.4074,64.4074,600.0
2012-12-11 13:55:00,79.69,79.7,79.68,79.68,3400.0,64.3994,64.4074,64.3913,64.3913,3400.0
2012-12-11 14:00:00,79.7,79.72,79.7,79.72,2200.0,64.4074,64.4236,64.4074,64.4236,2200.0
2012-12-11 14:05:00,79.7,79.71,79.7,79.7,1700.0,64.4074,64.4155,64.4074,64.4074,1700.0
2012-12-11 14:10:00,79.7,79.71,79.67,79.68,10300.0,64.4074,64.4155,64.3832,64.3913,10300.0
2012-12-11 14:15:00,79.68,79.69,79.67,79.67,1100.0,64.3913,64.3994,64.3832,64.3832,1100.0
2012-12-11 14:20:00,79.68,79.7,79.68,79.68,2100.0,64.3913,64.4074,64.3913,64.3913,2100.0
2012-12-11 14:25:00,79.7,79.7,79.67,79.67,5000.0,64.4074,64.4074,64.3832,64.3832,5000.0
2012-12-11 14:30:00,79.66,79.66,79.61,79.63,5900.0,64.3751,64.3751,64.3347,64.3509,5900.0
2012-12-11 14:35:00,79.63,79.63,79.6,79.62,1800.0,64.3509,64.3509,64.3266,64.3428,1800.0
2012-12-11 14:40:00,79.62,79.62,79.57,79.57,2400.0,64.3428,64.3428,64.3024,64.3024,2400.0
2012-12-11 14:45:00,79.57,79.57,79.5,79.5,6400.0,64.3024,64.3024,64.2458,64.2458,6400.0
2012-12-11 14:50:00,79.51,79.55,79.5,79.53,3400.0,64.2539,64.2862,64.2458,64.2701,3400.0
2012-12-11 14:55:00,79.52,79.52,79.49,79.49,15700.0,64.262,64.262,64.2377,64.2377,15700.0
2012-12-11 15:00:00,79.5,79.5,79.43,79.43,1500.0,64.2458,64.2458,64.1893,64.1893,1500.0
2012-12-11 15:05:00,79.42,79.42,79.36,79.42,6100.0,64.1812,64.1812,64.1327,64.1812,6100.0
2012-12-11 15:10:00,79.39,79.42,79.39,79.4,13500.0,64.1569,64.1812,64.1569,64.165,13500.0
2012-12-11 15:15:00,79.4,79.4,79.3,79.34,12200.0,64.165,64.165,64.0842,64.1165,12200.0
2012-12-11 15:20:00,79.35,79.41,79.34,79.37,6000.0,64.1246,64.1731,64.1165,64.1408,6000.0
2012-12-11 15:25:00,79.39,79.42,79.37,79.42,4900.0,64.1569,64.1812,64.1408,64.1812,4900.0
2012-12-11 15:30:00,79.44,79.46,79.43,79.45,6700.0,64.1973,64.2135,64.1893,64.2054,6700.0
2012-12-11 15:35:00,79.45,79.52,79.45,79.51,5600.0,64.2054,64.262,64.2054,64.2539,5600.0
2012-12-11 15:40:00,79.49,79.54,79.49,79.54,4500.0,64.2377,64.2781,64.2377,64.2781,4500.0
2012-12-11 15:45:00,79.53,79.53,79.51,79.51,2200.0,64.2701,64.2701,64.2539,64.2539,2200.0
2012-12-11 15:50:00,79.49,79.52,79.47,79.52,6600.0,64.2377,64.262,64.2216,64.262,6600.0
2012-12-11 15:55:00,79.49,79.54,79.46,79.53,9700.0,64.2377,64.2781,64.2135,64.2701,9700.0
2012-12-12 09:30:00,79.79,79.85,79.74,79.74,11100.0,64.4802,64.5287,64.4398,64.4398,11100.0
2012-12-12 09:35:00,79.78,79.78,79.74,79.75,17300.0,64.4721,64.4721,64.4398,64.4479,17300.0
2012-12-12 09:40:00,79.78,79.78,79.76,79.76,4400.0,64.4721,64.4721,64.4559,64.4559,4400.0
2012-12-12 09:45:00,79.72,79.78,79.72,79.77,4100.0,64.4236,64.4721,64.4236,64.464,4100.0
2012-12-12 09:50:00,79.77,79.77,79.74,79.75,1700.0,64.464,64.464,64.4398,64.4479,1700.0
2012-12-12 09:55:00,79.73,79.76,79.73,79.74,6900.0,64.4317,64.4559,64.4317,64.4398,6900.0
2012-12-12 10:00:00,79.73,79.73,79.64,79.66,5700.0,64.4317,64.4317,64.359,64.3751,5700.0
2012-12-12 10:05:00,79.68,79.68,79.64,79.64,2100.0,64.3913,64.3913,64.359,64.359,2100.0
2012-12-12 10:10:00,79.66,79.68,79.65,79.66,2100.0,64.3751,64.3913,64.367,64.3751,2100.0
2012-12-12 10:15:00,79.63,79.67,79.61,79.66,2100.0,64.3509,64.3832,64.3347,64.3751,2100.0
2012-12-12 10:20:00,79.66,79.71,79.66,79.7,1700.0,64.3751,64.4155,64.3751,64.4074,1700.0
2012-12-12 10:25:00,79.72,79.74,79.72,79.74,1900.0,64.4236,64.4398,64.4236,64.4398,1900.0
2012-12-12 10:30:00,79.74,79.75,79.68,79.69,26000.0,64.4398,64.4479,64.3913,64.3994,26000.0
2012-12-12 10:35:00,79.68,79.68,79.63,79.63,6400.0,64.3913,64.3913,64.3509,64.3509,6400.0
2012-12-12 10:40:00,79.64,79.64,79.63,79.64,1500.0,64.359,64.359,64.3509,64.359,1500.0
2012-12-12 10:45:00,79.62,79.64,79.61,79.64,2500.0,64.3428,64.359,64.3347,64.359,2500.0
2012-12-12 10:50:00,79.65,79.66,79.63,79.63,15900.0,64.367,64.3751,64.3509,64.3509,15900.0
2012-12-12 10:55:00,79.62,79.67,79.62,79.67,1700.0,64.3428,64.3832,64.3428,64.3832,1700.0
2012-12-12 11:00:00,79.66,79.69,79.65,79.67,2700.0,64.3751,64.3994,64.367,64.3832,2700.0
2012-12-12 11:05:00,79.67,79.67,79.62,79.63,1600.0,64.3832,64.3832,64.3428,64.3509,1600.0
2012-12-12 11:10:00,79.63,79.67,79.63,79.67,4500.0,64.3509,64.3832,64.3509,64.3832,4500.0
2012-12-12 11:15:00,79.65,79.7,79.65,79.7,3700.0,64.367,64.4074,64.367,64.4074,3700.0
2012-12-12 11:20:00,79.72,79.72,79.69,79.69,3700.0,64.4236,64.4236,64.3994,64.3994,3700.0
2012-12-12 11:25:00,79.71,79.72,79.71,79.72,1000.0,64.4155,64.4236,64.4155,64.4236,1000.0
2012-12-12 11:30:00,79.71,79.72,79.69,79.72,2900.0,64.4155,64.4236,64.3994,64.4236,2900.0
2012-12-12 11:35:00,79.72,79.75,79.71,79.75,1300.0,64.4236,64.4479,64.4155,64.4479,1300.0
2012-12-12 11:40:00,79.74,79.75,79.72,79.72,1600.0,64.4398,64.4479,64.4236,64.4236,1600.0
2012-12-12 11:45:00,79.71,79.72,79.68,79.68,700.0,64.4155,64.4236,64.3913,64.3913,700.0
2012-12-12 11:50:00,79.71,79.71,79.67,79.68,2100.0,64.4155,64.4155,64.3832,64.3913,2100.0
2012-12-12 11:55:00,79.68,79.68,79.66,79.66,1400.0,64.3913,64.3913,64.3751,64.3751,1400.0
2012-12-12 12:00:00,79.63,79.66,79.63,79.66,800.0,64.3509,64.3751,64.3509,64.3751,800.0
2012-12-12 12:05:00,79.67,79.67,79.65,79.65,1300.0,64.3832,64.3832,64.367,64.367,1300.0
2012-12-12 12:10:00,79.65,79.7,79.65,79.69,3500.0,64.367,64.4074,64.367,64.3994,3500.0
2012-12-12 12:15:00,79.68,79.68,79.66,79.67,1200.0,64.3913,64.3913,64.3751,64.3832,1200.0
2012-12-12 12:20:00,79.67,79.68,79.67,79.68,2500.0,64.3832,64.3913,64.3832,64.3913,2500.0
2012-12-12 12:25:00,79.68,79.7,79.67,79.7,2100.0,64.3913,64.4074,64.3832,64.4074,2100.0
2012-12-12 12:30:00,79.69,79.86,79.58,79.75,15100.0,64.3994,64.5367,64.3105,64.4479,15100.0
2012-12-12 12:35:00,79.77,79.9,79.71,79.9,4600.0,64.464,64.5691,64.4155,64.5691,4600.0
2012-12-12 12:40:00,79.9,79.9,79.81,79.89,9500.0,64.5691,64.5691,64.4963,64.561,9500.0
2012-12-12 12:45:00,79.88,80.01,79.88,79.98,37200.0,64.5529,64.658,64.5529,64.6337,37200.0
2012-12-12 12:50:00,79.98,80.09,79.96,80.05,9900.0,64.6337,64.7226,64.6176,64.6903,9900.0
2012-12-12 12:55:00,80.07,80.08,80.0,80.02,7300.0,64.7065,64.7145,64.6499,64.666,7300.0
2012-12-12 13:00:00,80.01,80.04,80.01,80.04,2700.0,64.658,64.6822,64.658,64.6822,2700.0
2012-12-12 13:05:00,80.03,80.05,80.01,80.04,10700.0,64.6741,64.6903,64.658,64.6822,10700.0
2012-12-12 13:10:00,80.02,80.03,79.93,79.96,9400.0,64.666,64.6741,64.5933,64.6176,9400.0
2012-12-12 13:15:00,79.97,80.01,79.96,79.98,3300.0,64.6256,64.658,64.6176,64.6337,3300.0
2012-12-12 13:20:00,79.99,80.09,79.99,80.07,12000.0,64.6418,64.7226,64.6418,64.7065,12000.0
2012-12-12 13:25:00,80.07,80.07,80.04,80.05,7600.0,64.7065,64.7065,64.6822,64.6903,7600.0
2012-12-12 13:30:00,80.06,80.11,80.05,80.07,5800.0,64.6984,64.7388,64.6903,64.7065,5800.0
2012-12-12 13:35:00,80.06,80.07,80.02,80.03,9100.0,64.6984,64.7065,64.666,64.6741,9100.0
2012-12-12 13:40:00,80.02,80.05,80.01,80.02,12100.0,64.666,64.6903,64.658,64.666,12100.0
2012-12-12 13:45:00,80.01,80.02,79.98,80.01,5100.0,64.658,64.666,64.6337,64.658,5100.0
2012-12-12 13:50:00,80.0,80.0,79.98,80.0,2800.0,64.6499,64.6499,64.6337,64.6499,2800.0
2012-12-12 13:55:00,80.0,80.01,79.98,79.98,5000.0,64.6499,64.658,64.6337,64.6337,5000.0
2012-12-12 14:00:00,80.0,80.02,79.94,79.99,13600.0,64.6499,64.666,64.6014,64.6418,13600.0
2012-12-12 14:05:00,79.99,80.03,79.97,80.02,5100.0,64.6418,64.6741,64.6256,64.666,5100.0
2012-12-12 14:10:00,80.01,80.03,80.0,80.03,1300.0,64.658,64.6741,64.6499,64.6741,1300.0
2012-12-12 14:15:00,80.03,80.03,79.99,79.99,24900.0,64.6741,64.6741,64.6418,64.6418,24900.0
2012-12-12 14:20:00,80.03,80.03,79.94,79.94,4000.0,64.6741,64.6741,64.6014,64.6014,4000.0
2012-12-12 14:25:00,79.94,79.94,79.85,79.88,4300.0,64.6014,64.6014,64.5287,64.5529,4300.0
2012-12-12 14:30:00,79.89,79.89,79.82,79.87,11200.0,64.561,64.561,64.5044,64.5448,11200.0
2012-12-12 14:35:00,79.88,79.88,79.83,79.85,9100.0,64.5529,64.5529,64.5125,64.5287,9100.0
2012-12-12 14:40:00,79.85,79.88,79.85,79.87,3000.0,64.5287,64.5529,64.5287,64.5448,3000.0
2012-12-12 14:45:00,79.87,79.93,79.87,79.91,17900.0,64.5448,64.5933,64.5448,64.5772,17900.0
2012-12-12 14:50:00,79.92,79.92,79.85,79.85,10100.0,64.5852,64.5852,64.5287,64.5287,10100.0
2012-12-12 14:55:00,79.86,79.88,79.82,79.85,20000.0,64.5367,64.5529,64.5044,64.5287,20000.0
2012-12-12 15:00:00,79.85,79.85,79.7,79.7,19000.0,64.5287,64.5287,64.4074,64.4074,19000.0
2012-12-12 15:05:00,79.72,79.78,79.72,79.76,10900.0,64.4236,64.4721,64.4236,64.4559,10900.0
2012-12-12 15:10:00,79.75,79.75,79.63,79.63,12200.0,64.4479,64.4479,64.3509,64.3509,12200.0
2012-12-12 15:15:00,79.64,79.71,79.64,79.68,7300.0,64.359,64.4155,64.359,64.3913,7300.0
2012-12-12 15:20:00,79.71,79.72,79.65,79.65,5300.0,64.4155,64.4236,64.367,64.367,5300.0
2012-12-12 15:25:00,79.65,79.69,79.54,79.58,24900.0,64.367,64.3994,64.2781,64.3105,24900.0
2012-12-12 15:30:00,79.59,79.63,79.57,79.57,4000.0,64.3186,64.3509,64.3024,64.3024,4000.0
2012-12-12 15:35:00,79.56,79.56,79.45,79.45,17200.0,64.2943,64.2943,64.2054,64.2054,17200.0
2012-12-12 15:40:00,79.49,79.53,79.49,79.52,4100.0,64.2377,64.2701,64.2377,64.262,4100.0
2012-12-12 15:45:00,79.47,79.49,79.45,79.48,7400.0,64.2216,64.2377,64.2054,64.2297,7400.0
2012-12-12 15:50:00,79.52,79.57,79.51,79.55,16400.0,64.262,64.3024,64.2539,64.2862,16400.0
2012-12-12 15:55:00,79.55,79.56,79.49,79.55,71100.0,64.2862,64.2943,64.2377,64.2862,71100.0
2012-12-13 09:30:00,79.5,79.58,79.47,79.58,7300.0,64.2458,64.3105,64.2216,64.3105,7300.0
2012-12-13 09:35:00,79.61,79.62,79.58,79.58,9800.0,64.3347,64.3428,64.3105,64.3105,9800.0
2012-12-13 09:40:00,79.58,79.6,79.42,79.44,7200.0,64.3105,64.3266,64.1812,64.1973,7200.0
2012-12-13 09:45:00,79.45,79.51,79.45,79.51,2300.0,64.2054,64.2539,64.2054,64.2539,2300.0
2012-12-13 09:50:00,79.52,79.56,79.52,79.53,2900.0,64.262,64.2943,64.262,64.2701,2900.0
2012-12-13 09:55:00,79.52,79.57,79.51,79.57,800.0,64.262,64.3024,64.2539,64.3024,800.0
2012-12-13 10:00:00,79.57,79.57,79.57,79.57,0.0,64.3024,64.3024,64.3024,64.3024,0.0
2012-12-13 10:05:00,79.59,79.59,79.55,79.57,2500.0,64.3186,64.3186,64.2862,64.3024,2500.0
2012-12-13 10:10:00,79.62,79.69,79.62,79.65,15600.0,64.3428,64.3994,64.3428,64.367,15600.0
2012-12-13 10:15:00,79.66,79.69,79.64,79.69,6500.0,64.3751,64.3994,64.359,64.3994,6500.0
2012-12-13 10:20:00,79.73,79.73,79.67,79.67,7300.0,64.4317,64.4317,64.3832,64.3832,7300.0
2012-12-13 10:25:00,79.66,79.68,79.64,79.66,6000.0,64.3751,64.3913,64.359,64.3751,6000.0
2012-12-13 10:30:00,79.65,79.68,79.62,79.64,3200.0,64.367,64.3913,64.3428,64.359,3200.0
2012-12-13 10:35:00,79.64,79.64,79.61,79.62,8200.0,64.359,64.359,64.3347,64.3428,8200.0
2012-12-13 10:40:00,79.63,79.63,79.55,79.57,5300.0,64.3509,64.3509,64.2862,64.3024,5300.0
2012-12-13 10:45:00,79.58,79.58,79.53,79.55,2000.0,64.3105,64.3105,64.2701,64.2862,2000.0
2012-12-13 10:50:00,79.55,79.58,79.52,79.54,7100.0,64.2862,64.3105,64.262,64.2781,7100.0
2012-12-13 10:55:00,79.55,79.55,79.53,79.53,5000.0,64.2862,64.2862,64.2701,64.2701,5000.0
2012-12-13 11:00:00,79.55,79.55,79.53,79.53,5500.0,64.2862,64.2862,64.2701,64.2701,5500.0
2012-12-13 11:05:00,79.54,79.54,79.46,79.46,10600.0,64.2781,64.2781,64.2135,64.2135,10600.0
2012-12-13 11:10:00,79.45,79.46,79.36,79.36,5600.0,64.2054,64.2135,64.1327,64.1327,5600.0
2012-12-13 11:15:00,79.31,79.41,79.31,79.41,3100.0,64.0923,64.1731,64.0923,64.1731,3100.0
2012-12-13 11:20:00,79.4,79.4,79.36,79.36,1800.0,64.165,64.165,64.1327,64.1327,1800.0
2012-12-13 11:25:00,79.29,79.39,79.28,79.38,4200.0,64.0761,64.1569,64.068,64.1488,4200.0
2012-12-13 11:30:00,79.36,79.4,79.33,79.4,7600.0,64.1327,64.165,64.1084,64.165,7600.0
2012-12-13 11:35:00,79.41,79.46,79.39,79.39,3200.0,64.1731,64.2135,64.1569,64.1569,3200.0
2012-12-13 11:40:00,79.38,79.39,79.34,79.35,2400.0,64.1488,64.1569,64.1165,64.1246,2400.0
2012-12-13 11:45:00,79.35,79.37,79.32,79.32,17600.0,64.1246,64.1408,64.1004,64.1004,17600.0
2012-12-13 11:50:00,79.31,79.4,79.31,79.4,2600.0,64.0923,64.165,64.0923,64.165,2600.0
2012-12-13 11:55:00,79.4,79.4,79.38,79.38,1300.0,64.165,64.165,64.1488,64.1488,1300.0
2012-12-13 12:00:00,79.37,79.38,79.37,79.38,1100.0,64.1408,64.1488,64.1408,64.1488,1100.0
2012-12-13 12:05:00,79.38,79.38,79.36,79.38,1800.0,64.1488,64.1488,64.1327,64.1488,1800.0
2012-12-13 12:10:00,79.36,79.36,79.26,79.28,5300.0,64.1327,64.1327,64.0519,64.068,5300.0
2012-12-13 12:15:00,79.28,79.29,79.22,79.22,4800.0,64.068,64.0761,64.0195,64.0195,4800.0
2012-12-13 12:20:00,79.2,79.25,79.2,79.23,4200.0,64.0034,64.0438,64.0034,64.0276,4200.0
2012-12-13 12:25:00,79.23,79.25,79.13,79.13,4100.0,64.0276,64.0438,63.9468,63.9468,4100.0
2012-12-13 12:30:00,79.14,79.18,79.14,79.18,5200.0,63.9549,63.9872,63.9549,63.9872,5200.0
2012-12-13 12:35:00,79.14,79.15,79.14,79.14,1800.0,63.9549,63.963,63.9549,63.9549,1800.0
2012-12-13 12:40:00,79.09,79.09,79.05,79.06,1500.0,63.9145,63.9145,63.8822,63.8902,1500.0
2012-12-13 12:45:00,79.08,79.11,79.08,79.1,11800.0,63.9064,63.9307,63.9064,63.9226,11800.0
2012-12-13 12:50:00,79.11,79.14,79.11,79.14,5000.0,63.9307,63.9549,63.9307,63.9549,5000.0
2012-12-13 12:55:00,79.13,79.14,79.1,79.12,10300.0,63.9468,63.9549,63.9226,63.9387,10300.0
2012-12-13 13:00:00,79.1,79.14,79.1,79.11,8500.0,63.9226,63.9549,63.9226,63.9307,8500.0
2012-12-13 13:05:00,79.12,79.12,79.06,79.06,4700.0,63.9387,63.9387,63.8902,63.8902,4700.0
2012-12-13 13:10:00,79.07,79.08,79.0,79.01,6800.0,63.8983,63.9064,63.8418,63.8498,6800.0
2012-12-13 13:15:00,79.04,79.08,79.04,79.08,6300.0,63.8741,63.9064,63.8741,63.9064,6300.0
2012-12-13 13:20:00,79.05,79.13,79.05,79.11,6800.0,63.8822,63.9468,63.8822,63.9307,6800.0
2012-12-13 13:25:00,79.14,79.14,79.14,79.14,600.0,63.9549,63.9549,63.9549,63.9549,600.0
2012-12-13 13:30:00,79.14,79.14,79.11,79.12,2100.0,63.9549,63.9549,63.9307,63.9387,2100.0
2012-12-13 13:35:00,79.11,79.12,79.1,79.12,7000.0,63.9307,63.9387,63.9226,63.9387,7000.0
2012-12-13 13:40:00,79.1,79.1,79.08,79.08,2500.0,63.9226,63.9226,63.9064,63.9064,2500.0
2012-12-13 13:45:00,79.05,79.06,79.01,79.01,4700.0,63.8822,63.8902,63.8498,63.8498,4700.0
2012-12-13 13:50:00,79.01,79.04,79.01,79.04,1200.0,63.8498,63.8741,63.8498,63.8741,1200.0
2012-12-13 13:55:00,79.03,79.07,79.02,79.07,3900.0,63.866,63.8983,63.8579,63.8983,3900.0
2012-12-13 14:00:00,79.08,79.09,79.03,79.03,2200.0,63.9064,63.9145,63.866,63.866,2200.0
2012-12-13 14:05:00,78.97,78.97,78.94,78.96,8800.0,63.8175,63.8175,63.7933,63.8094,8800.0
2012-12-13 14:10:00,78.96,78.96,78.93,78.93,1000.0,63.8094,63.8094,63.7852,63.7852,1000.0
2012-12-13 14:15:00,78.9,78.92,78.89,78.91,3400.0,63.7609,63.7771,63.7529,63.769,3400.0
2012-12-13 14:20:00,78.93,78.96,78.93,78.95,2100.0,63.7852,63.8094,63.7852,63.8014,2100.0
2012-12-13 14:25:00,78.94,79.0,78.93,79.0,1900.0,63.7933,63.8418,63.7852,63.8418,1900.0
2012-12-13 14:30:00,79.02,79.04,78.99,79.04,2600.0,63.8579,63.8741,63.8337,63.8741,2600.0
2012-12-13 14:35:00,79.05,79.05,79.01,79.01,1300.0,63.8822,63.8822,63.8498,63.8498,1300.0
2012-12-13 14:40:00,78.99,79.0,78.98,79.0,1600.0,63.8337,63.8418,63.8256,63.8418,1600.0
2012-12-13 14:45:00,78.98,79.04,78.98,79.04,5300.0,63.8256,63.8741,63.8256,63.8741,5300.0
2012-12-13 14:50:00,79.03,79.05,79.03,79.05,2500.0,63.866,63.8822,63.866,63.8822,2500.0
2012-12-13 14:55:00,79.04,79.04,79.02,79.02,400.0,63.8741,63.8741,63.8579,63.8579,400.0
2012-12-13 15:00:00,79.02,79.04,79.02,79.04,600.0,63.8579,63.8741,63.8579,63.8741,600.0
2012-12-13 15:05:00,79.02,79.02,78.97,78.97,6500.0,63.8579,63.8579,63.8175,63.8175,6500.0
2012-12-13 15:10:00,78.97,78.97,78.92,78.96,3600.0,63.8175,63.8175,63.7771,63.8094,3600.0
2012-12-13 15:15:00,78.96,78.96,78.94,78.94,3200.0,63.8094,63.8094,63.7933,63.7933,3200.0
2012-12-13 15:20:00,78.96,78.97,78.95,78.97,2700.0,63.8094,63.8175,63.8014,63.8175,2700.0
2012-12-13 15:25:00,78.94,78.99,78.94,78.99,6200.0,63.7933,63.8337,63.7933,63.8337,6200.0
2012-12-13 15:30:00,78.97,79.03,78.97,79.01,9300.0,63.8175,63.866,63.8175,63.8498,9300.0
2012-12-13 15:35:00,79.0,79.19,79.0,79.18,42600.0,63.8418,63.9953,63.8418,63.9872,42600.0
2012-12-13 15:40:00,79.17,79.26,79.17,79.24,17600.0,63.9791,64.0519,63.9791,64.0357,17600.0
2012-12-13 15:45:00,79.23,79.23,79.16,79.16,4100.0,64.0276,64.0276,63.9711,63.9711,4100.0
2012-12-13 15:50:00,79.16,79.21,79.15,79.18,76200.0,63.9711,64.0115,63.963,63.9872,76200.0
2012-12-13 15:55:00,79.17,79.17,79.06,79.1,16500.0,63.9791,63.9791,63.8902,63.9226,16500.0
2012-12-14 09:30:00,78.9,78.9,78.83,78.83,24500.0,63.7609,63.7609,63.7044,63.7044,24500.0
2012-12-14 09:35:00,78.85,78.98,78.85,78.95,11800.0,63.7205,63.8256,63.7205,63.8014,11800.0
2012-12-14 09:40:00,78.95,79.01,78.93,79.01,4100.0,63.8014,63.8498,63.7852,63.8498,4100.0
2012-12-14 09:45:00,79.02,79.07,79.02,79.05,2100.0,63.8579,63.8983,63.8579,63.8822,2100.0
2012-12-14 09:50:00,78.97,78.97,78.93,78.93,1100.0,63.8175,63.8175,63.7852,63.7852,1100.0
2012-12-14 09:55:00,78.89,78.91,78.89,78.89,1700.0,63.7529,63.769,63.7529,63.7529,1700.0
2012-12-14 10:00:00,78.86,78.96,78.86,78.96,1100.0,63.7286,63.8094,63.7286,63.8094,1100.0
2012-12-14 10:05:00,78.98,78.98,78.9,78.9,1400.0,63.8256,63.8256,63.7609,63.7609,1400.0
2012-12-14 10:10:00,78.9,78.96,78.83,78.96,6600.0,63.7609,63.8094,63.7044,63.8094,6600.0
2012-12-14 10:15:00,78.89,78.89,78.88,78.89,1800.0,63.7529,63.7529,63.7448,63.7529,1800.0
2012-12-14 10:20:00,78.9,78.9,78.84,78.9,4500.0,63.7609,63.7609,63.7125,63.7609,4500.0
2012-12-14 10:25:00,78.89,78.94,78.89,78.9,4500.0,63.7529,63.7933,63.7529,63.7609,4500.0
2012-12-14 10:30:00,78.9,78.93,78.89,78.92,2500.0,63.7609,63.7852,63.7529,63.7771,2500.0
2012-12-14 10:35:00,78.91,78.92,78.88,78.91,3800.0,63.769,63.7771,63.7448,63.769,3800.0
2012-12-14 10:40:00,78.91,78.93,78.87,78.93,6200.0,63.769,63.7852,63.7367,63.7852,6200.0
2012-12-14 10:45:00,78.95,79.01,78.95,79.01,3800.0,63.8014,63.8498,63.8014,63.8498,3800.0
2012-12-14 10:50:00,79.01,79.04,78.98,78.98,12300.0,63.8498,63.8741,63.8256,63.8256,12300.0
2012-12-14 10:55:00,79.0,79.01,78.96,78.96,3400.0,63.8418,63.8498,63.8094,63.8094,3400.0
2012-12-14 11:00:00,78.94,78.94,78.9,78.91,2500.0,63.7933,63.7933,63.7609,63.769,2500.0
2012-12-14 11:05:00,78.91,78.97,78.9,78.97,13100.0,63.769,63.8175,63.7609,63.8175,13100.0
2012-12-14 11:10:00,78.95,78.96,78.92,78.95,18600.0,63.8014,63.8094,63.7771,63.8014,18600.0
2012-12-14 11:15:00,78.96,78.96,78.92,78.93,11700.0,63.8094,63.8094,63.7771,63.7852,11700.0
2012-12-14 11:20:00,78.93,78.94,78.9,78.91,4400.0,63.7852,63.7933,63.7609,63.769,4400.0
2012-12-14 11:25:00,78.91,78.93,78.89,78.89,2300.0,63.769,63.7852,63.7529,63.7529,2300.0
2012-12-14 11:30:00,78.9,78.9,78.86,78.86,3500.0,63.7609,63.7609,63.7286,63.7286,3500.0
2012-12-14 11:35:00,78.86,78.86,78.77,78.81,3100.0,63.7286,63.7286,63.6559,63.6882,3100.0
2012-12-14 11:40:00,78.81,78.88,78.81,78.88,1300.0,63.6882,63.7448,63.6882,63.7448,1300.0
2012-12-14 11:45:00,78.89,78.89,78.86,78.86,1700.0,63.7529,63.7529,63.7286,63.7286,1700.0
2012-12-14 11:50:00,78.85,78.86,78.85,78.85,700.0,63.7205,63.7286,63.7205,63.7205,700.0
2012-12-14 11:55:00,78.87,78.88,78.87,78.88,200.0,63.7367,63.7448,63.7367,63.7448,200.0
2012-12-14 12:00:00,78.87,78.92,78.87,78.91,1500.0,63.7367,63.7771,63.7367,63.769,1500.0
2012-12-14 12:05:00,78.95,78.95,78.95,78.95,100.0,63.8014,63.8014,63.8014,63.8014,100.0
2012-12-14 12:10:00,78.95,78.96,78.95,78.95,13200.0,63.8014,63.8094,63.8014,63.8014,13200.0
2012-12-14 12:15:00,78.97,78.97,78.92,78.92,3800.0,63.8175,63.8175,63.7771,63.7771,3800.0
2012-12-14 12:20:00,78.92,78.96,78.9,78.92,6700.0,63.7771,63.8094,63.7609,63.7771,6700.0
2012-12-14 12:25:00,78.93,78.97,78.93,78.97,900.0,63.7852,63.8175,63.7852,63.8175,900.0
2012-12-14 12:30:00,79.0,79.0,78.96,78.96,400.0,63.8418,63.8418,63.8094,63.8094,400.0
2012-12-14 12:35:00,78.98,78.98,78.92,78.92,4400.0,63.8256,63.8256,63.7771,63.7771,4400.0
2012-12-14 12:40:00,78.95,78.97,78.94,78.97,800.0,63.8014,63.8175,63.7933,63.8175,800.0
2012-12-14 12:45:00,78.97,78.99,78.97,78.97,4800.0,63.8175,63.8337,63.8175,63.8175,4800.0
2012-12-14 12:50:00,78.95,78.95,78.94,78.94,500.0,63.8014,63.8014,63.7933,63.7933,500.0
2012-12-14 12:55:00,78.93,78.93,78.93,78.93,600.0,63.7852,63.7852,63.7852,63.7852,600.0
2012-12-14 13:00:00,78.94,78.96,78.93,78.93,1800.0,63.7933,63.8094,63.7852,63.7852,1800.0
2012-12-14 13:05:00,78.93,78.93,78.93,78.93,1300.0,63.7852,63.7852,63.7852,63.7852,1300.0
2012-12-14 13:10:00,78.92,78.92,78.89,78.89,68500.0,63.7771,63.7771,63.7529,63.7529,68500.0
2012-12-14 13:15:00,78.88,78.89,78.86,78.86,2500.0,63.7448,63.7529,63.7286,63.7286,2500.0
2012-12-14 13:20:00,78.86,78.87,78.86,78.87,15700.0,63.7286,63.7367,63.7286,63.7367,15700.0
2012-12-14 13:25:00,78.86,78.87,78.86,78.87,2300.0,63.7286,63.7367,63.7286,63.7367,2300.0
2012-12-14 13:30:00,78.89,78.9,78.88,78.88,1800.0,63.7529,63.7609,63.7448,63.7448,1800.0
2012-12-14 13:35:00,78.88,78.9,78.88,78.89,4500.0,63.7448,63.7609,63.7448,63.7529,4500.0
2012-12-14 13:40:00,78.9,78.9,78.88,78.88,900.0,63.7609,63.7609,63.7448,63.7448,900.0
2012-12-14 13:45:00,78.9,78.96,78.9,78.94,2800.0,63.7609,63.8094,63.7609,63.7933,2800.0
2012-12-14 13:50:00,78.94,78.96,78.94,78.95,1200.0,63.7933,63.8094,63.7933,63.8014,1200.0
2012-12-14 13:55:00,78.94,78.96,78.94,78.96,1900.0,63.7933,63.8094,63.7933,63.8094,1900.0
2012-12-14 14:00:00,78.97,78.97,78.95,78.95,4500.0,63.8175,63.8175,63.8014,63.8014,4500.0
2012-12-14 14:05:00,78.96,78.97,78.94,78.96,4100.0,63.8094,63.8175,63.7933,63.8094,4100.0
2012-12-14 14:10:00,78.96,78.97,78.95,78.97,1700.0,63.8094,63.8175,63.8014,63.8175,1700.0
2012-12-14 14:15:00,79.0,79.0,78.96,78.97,7300.0,63.8418,63.8418,63.8094,63.8175,7300.0
2012-12-14 14:20:00,78.96,78.96,78.94,78.94,5200.0,63.8094,63.8094,63.7933,63.7933,5200.0
2012-12-14 14:25:00,78.94,78.95,78.91,78.91,7100.0,63.7933,63.8014,63.769,63.769,7100.0
2012-12-14 14:30:00,78.9,78.91,78.89,78.89,7400.0,63.7609,63.769,63.7529,63.7529,7400.0
2012-12-14 14:35:00,78.88,78.9,78.88,78.89,1900.0,63.7448,63.7609,63.7448,63.7529,1900.0
2012-12-14 14:40:00,78.88,78.88,78.87,78.88,1800.0,63.7448,63.7448,63.7367,63.7448,1800.0
2012-12-14 14:45:00,78.88,78.89,78.88,78.89,1500.0,63.7448,63.7529,63.7448,63.7529,1500.0
2012-12-14 14:50:00,78.89,78.89,78.87,78.87,9800.0,63.7529,63.7529,63.7367,63.7367,9800.0
2012-12-14 14:55:00,78.85,78.85,78.74,78.74,5300.0,63.7205,63.7205,63.6316,63.6316,5300.0
2012-12-14 15:00:00,78.78,78.78,78.78,78.78,300.0,63.664,63.664,63.664,63.664,300.0
2012-12-14 15:05:00,78.74,78.74,78.68,78.68,5500.0,63.6316,63.6316,63.5832,63.5832,5500.0
2012-12-14 15:10:00,78.68,78.76,78.68,78.76,3200.0,63.5832,63.6478,63.5832,63.6478,3200.0
2012-12-14 15:15:00,78.74,78.76,78.74,78.74,2200.0,63.6316,63.6478,63.6316,63.6316,2200.0
2012-12-14 15:20:00,78.73,78.76,78.73,78.76,14900.0,63.6236,63.6478,63.6236,63.6478,14900.0
2012-12-14 15:25:00,78.73,78.75,78.69,78.75,7200.0,63.6236,63.6397,63.5912,63.6397,7200.0
2012-12-14 15:30:00,78.76,78.83,78.76,78.83,2900.0,63.6478,63.7044,63.6478,63.7044,2900.0
2012-12-14 15:35:00,78.82,78.86,78.82,78.85,5600.0,63.6963,63.7286,63.6963,63.7205,5600.0
2012-12-14 15:40:00,78.8,78.82,78.79,78.8,5300.0,63.6801,63.6963,63.6721,63.6801,5300.0
2012-12-14 15:45:00,78.8,78.82,78.78,78.78,15300.0,63.6801,63.6963,63.664,63.664,15300.0
2012-12-14 15:50:00,78.75,78.75,78.7,78.73,8000.0,63.6397,63.6397,63.5993,63.6236,8000.0
2012-12-14 15:55:00,78.74,78.8,78.72,78.79,14300.0,63.6316,63.6801,63.6155,63.6721,14300.0
2012-12-17 09:30:00,79.03,79.07,78.96,79.07,10500.0,63.866,63.8983,63.8094,63.8983,10500.0
2012-12-17 09:35:00,79.07,79.16,79.07,79.15,3900.0,63.8983,63.9711,63.8983,63.963,3900.0
2012-12-17 09:40:00,79.1,79.21,79.1,79.21,3900.0,63.9226,64.0115,63.9226,64.0115,3900.0
2012-12-17 09:45:00,79.19,79.21,79.18,79.19,11300.0,63.9953,64.0115,63.9872,63.9953,11300.0
2012-12-17 09:50:00,79.19,79.28,79.19,79.28,3000.0,63.9953,64.068,63.9953,64.068,3000.0
2012-12-17 09:55:00,79.28,79.3,79.27,79.29,9600.0,64.068,64.0842,64.06,64.0761,9600.0
2012-12-17 10:00:00,79.28,79.29,79.27,79.28,1500.0,64.068,64.0761,64.06,64.068,1500.0
2012-12-17 10:05:00,79.26,79.3,79.26,79.3,13800.0,64.0519,64.0842,64.0519,64.0842,13800.0
2012-12-17 10:10:00,79.3,79.33,79.25,79.26,4100.0,64.0842,64.1084,64.0438,64.0519,4100.0
2012-12-17 10:15:00,79.22,79.23,79.18,79.18,25300.0,64.0195,64.0276,63.9872,63.9872,25300.0
2012-12-17 10:20:00,79.19,79.19,79.13,79.16,9200.0,63.9953,63.9953,63.9468,63.9711,9200.0
2012-12-17 10:25:00,79.15,79.15,79.12,79.15,8000.0,63.963,63.963,63.9387,63.963,8000.0
2012-12-17 10:30:00,79.15,79.23,79.15,79.22,7800.0,63.963,64.0276,63.963,64.0195,7800.0
2012-12-17 10:35:00,79.25,79.25,79.21,79.24,3200.0,64.0438,64.0438,64.0115,64.0357,3200.0
2012-12-17 10:40:00,79.24,79.24,79.19,79.19,2000.0,64.0357,64.0357,63.9953,63.9953,2000.0
2012-12-17 10:45:00,79.18,79.21,79.18,79.2,4200.0,63.9872,64.0115,63.9872,64.0034,4200.0
2012-12-17 10:50:00,79.21,79.23,79.21,79.22,2400.0,64.0115,64.0276,64.0115,64.0195,2400.0
2012-12-17 10:55:00,79.2,79.21,79.18,79.19,5000.0,64.0034,64.0115,63.9872,63.9953,5000.0
2012-12-17 11:00:00,79.18,79.23,79.18,79.23,7400.0,63.9872,64.0276,63.9872,64.0276,7400.0
2012-12-17 11:05:00,79.22,79.25,79.22,79.25,5900.0,64.0195,64.0438,64.0195,64.0438,5900.0
2012-12-17 11:10:00,79.26,79.33,79.26,79.33,8400.0,64.0519,64.1084,64.0519,64.1084,8400.0
2012-12-17 11:15:00,79.31,79.37,79.3,79.37,7600.0,64.0923,64.1408,64.0842,64.1408,7600.0
2012-12-17 11:20:00,79.38,79.38,79.33,79.33,11700.0,64.1488,64.1488,64.1084,64.1084,11700.0
2012-12-17 11:25:00,79.33,79.33,79.27,79.27,5500.0,64.1084,64.1084,64.06,64.06,5500.0
2012-12-17 11:30:00,79.28,79.38,79.27,79.37,15900.0,64.068,64.1488,64.06,64.1408,15900.0
2012-12-17 11:35:00,79.38,79.4,79.36,79.39,6200.0,64.1488,64.165,64.1327,64.1569,6200.0
2012-12-17 11:40:00,79.4,79.5,79.4,79.46,14400.0,64.165,64.2458,64.165,64.2135,14400.0
2012-12-17 11:45:00,79.47,79.49,79.46,79.47,4200.0,64.2216,64.2377,64.2135,64.2216,4200.0
2012-12-17 11:50:00,79.47,79.47,79.45,79.45,1100.0,64.2216,64.2216,64.2054,64.2054,1100.0
2012-12-17 11:55:00,79.45,79.45,79.42,79.42,2700.0,64.2054,64.2054,64.1812,64.1812,2700.0
2012-12-17 12:00:00,79.42,79.43,79.41,79.43,1300.0,64.1812,64.1893,64.1731,64.1893,1300.0
2012-12-17 12:05:00,79.45,79.5,79.45,79.49,14700.0,64.2054,64.2458,64.2054,64.2377,14700.0
2012-12-17 12:10:00,79.48,79.48,79.45,79.46,3500.0,64.2297,64.2297,64.2054,64.2135,3500.0
2012-12-17 12:15:00,79.46,79.48,79.45,79.48,5000.0,64.2135,64.2297,64.2054,64.2297,5000.0
2012-12-17 12:20:00,79.49,79.55,79.49,79.55,8300.0,64.2377,64.2862,64.2377,64.2862,8300.0
2012-12-17 12:25:00,79.55,79.57,79.55,79.55,9700.0,64.2862,64.3024,64.2862,64.2862,9700.0
2012-12-17 12:30:00,79.55,79.55,79.55,79.55,300.0,64.2862,64.2862,64.2862,64.2862,300.0
2012-12-17 12:35:00,79.54,79.54,79.5,79.5,5300.0,64.2781,64.2781,64.2458,64.2458,5300.0
2012-12-17 12:40:00,79.52,79.52,79.5,79.5,5400.0,64.262,64.262,64.2458,64.2458,5400.0
2012-12-17 12:45:00,79.51,79.51,79.49,79.49,5200.0,64.2539,64.2539,64.2377,64.2377,5200.0
2012-12-17 12:50:00,79.5,79.5,79.48,79.49,2200.0,64.2458,64.2458,64.2297,64.2377,2200.0
2012-12-17 12:55:00,79.51,79.51,79.49,79.49,2100.0,64.2539,64.2539,64.2377,64.2377,2100.0
2012-12-17 13:00:00,79.49,79.51,79.49,79.5,30600.0,64.2377,64.2539,64.2377,64.2458,30600.0
2012-12-17 13:05:00,79.48,79.49,79.47,79.49,3200.0,64.2297,64.2377,64.2216,64.2377,3200.0
2012-12-17 13:10:00,79.48,79.51,79.47,79.51,2900.0,64.2297,64.2539,64.2216,64.2539,2900.0
2012-12-17 13:15:00,79.48,79.48,79.42,79.43,8600.0,64.2297,64.2297,64.1812,64.1893,8600.0
2012-12-17 13:20:00,79.42,79.46,79.42,79.46,4200.0,64.1812,64.2135,64.1812,64.2135,4200.0
2012-12-17 13:25:00,79.44,79.45,79.43,79.45,1300.0,64.1973,64.2054,64.1893,64.2054,1300.0
2012-12-17 13:30:00,79.45,79.45,79.42,79.42,700.0,64.2054,64.2054,64.1812,64.1812,700.0
2012-12-17 13:35:00,79.42,79.42,79.38,79.38,4500.0,64.1812,64.1812,64.1488,64.1488,4500.0
2012-12-17 13:40:00,79.37,79.4,79.33,79.34,16000.0,64.1408,64.165,64.1084,64.1165,16000.0
2012-12-17 13:45:00,79.33,79.35,79.32,79.35,2600.0,64.1084,64.1246,64.1004,64.1246,2600.0
2012-12-17 13:50:00,79.35,79.35,79.33,79.33,4800.0,64.1246,64.1246,64.1084,64.1084,4800.0
2012-12-17 13:55:00,79.3,79.33,79.3,79.32,7100.0,64.0842,64.1084,64.0842,64.1004,7100.0
2012-12-17 14:00:00,79.32,79.44,79.31,79.38,8000.0,64.1004,64.1973,64.0923,64.1488,8000.0
2012-12-17 14:05:00,79.38,79.39,79.33,79.36,2600.0,64.1488,64.1569,64.1084,64.1327,2600.0
2012-12-17 14:10:00,79.36,79.36,79.33,79.33,5600.0,64.1327,64.1327,64.1084,64.1084,5600.0
2012-12-17 14:15:00,79.33,79.33,79.31,79.31,2200.0,64.1084,64.1084,64.0923,64.0923,2200.0
2012-12-17 14:20:00,79.28,79.29,79.24,79.29,5300.0,64.068,64.0761,64.0357,64.0761,5300.0
2012-12-17 14:25:00,79.28,79.31,79.26,79.28,5900.0,64.068,64.0923,64.0519,64.068,5900.0
2012-12-17 14:30:00,79.29,79.33,79.28,79.32,8200.0,64.0761,64.1084,64.068,64.1004,8200.0
2012-12-17 14:35:00,79.3,79.34,79.29,79.3,9600.0,64.0842,64.1165,64.0761,64.0842,9600.0
2012-12-17 14:40:00,79.29,79.34,79.29,79.33,5200.0,64.0761,64.1165,64.0761,64.1084,5200.0
2012-12-17 14:45:00,79.31,79.33,79.31,79.31,2100.0,64.0923,64.1084,64.0923,64.0923,2100.0
2012-12-17 14:50:00,79.32,79.33,79.3,79.33,2700.0,64.1004,64.1084,64.0842,64.1084,2700.0
2012-12-17 14:55:00,79.33,79.36,79.33,79.35,5900.0,64.1084,64.1327,64.1084,64.1246,5900.0
2012-12-17 15:00:00,79.37,79.39,79.35,79.38,2700.0,64.1408,64.1569,64.1246,64.1488,2700.0
2012-12-17 15:05:00,79.37,79.44,79.35,79.44,4800.0,64.1408,64.1973,64.1246,64.1973,4800.0
2012-12-17 15:10:00,79.42,79.43,79.38,79.39,2500.0,64.1812,64.1893,64.1488,64.1569,2500.0
2012-12-17 15:15:00,79.4,79.43,79.39,79.39,1700.0,64.165,64.1893,64.1569,64.1569,1700.0
2012-12-17 15:20:00,79.38,79.4,79.37,79.39,13000.0,64.1488,64.165,64.1408,64.1569,13000.0
2012-12-17 15:25:00,79.4,79.41,79.39,79.41,7900.0,64.165,64.1731,64.1569,64.1731,7900.0
2012-12-17 15:30:00,79.4,79.42,79.39,79.41,5000.0,64.165,64.1812,64.1569,64.1731,5000.0
2012-12-17 15:35:00,79.42,79.47,79.42,79.47,2600.0,64.1812,64.2216,64.1812,64.2216,2600.0
2012-12-17 15:40:00,79.46,79.49,79.46,79.49,65900.0,64.2135,64.2377,64.2135,64.2377,65900.0
2012-12-17 15:45:00,79.5,79.53,79.5,79.53,8500.0,64.2458,64.2701,64.2458,64.2701,8500.0
2012-12-17 15:50:00,79.52,79.63,79.5,79.63,26000.0,64.262,64.3509,64.2458,64.3509,26000.0
2012-12-17 15:55:00,79.63,79.72,79.61,79.69,23200.0,64.3509,64.4236,64.3347,64.3994,23200.0
2012-12-18 09:30:00,79.84,79.84,79.72,79.76,13800.0,64.5206,64.5206,64.4236,64.4559,13800.0
2012-12-18 09:35:00,79.78,79.83,79.76,79.81,4000.0,64.4721,64.5125,64.4559,64.4963,4000.0
2012-12-18 09:40:00,79.84,79.91,79.81,79.83,14100.0,64.5206,64.5772,64.4963,64.5125,14100.0
2012-12-18 09:45:00,79.82,79.89,79.82,79.88,4400.0,64.5044,64.561,64.5044,64.5529,4400.0
2012-12-18 09:50:00,79.88,79.88,79.85,79.85,4300.0,64.5529,64.5529,64.5287,64.5287,4300.0
2012-12-18 09:55:00,79.87,79.87,79.78,79.78,5700.0,64.5448,64.5448,64.4721,64.4721,5700.0
2012-12-18 10:00:00,79.78,79.83,79.78,79.8,28400.0,64.4721,64.5125,64.4721,64.4883,28400.0
2012-12-18 10:05:00,79.8,79.82,79.75,79.78,20600.0,64.4883,64.5044,64.4479,64.4721,20600.0
2012-12-18 10:10:00,79.79,79.87,79.79,79.87,3400.0,64.4802,64.5448,64.4802,64.5448,3400.0
2012-12-18 10:15:00,79.89,79.92,79.85,79.89,14600.0,64.561,64.5852,64.5287,64.561,14600.0
2012-12-18 10:20:00,79.87,79.97,79.85,79.97,30500.0,64.5448,64.6256,64.5287,64.6256,30500.0
2012-12-18 10:25:00,79.97,80.01,79.94,80.01,13800.0,64.6256,64.658,64.6014,64.658,13800.0
2012-12-18 10:30:00,80.02,80.09,80.0,80.08,8400.0,64.666,64.7226,64.6499,64.7145,8400.0
2012-12-18 10:35:00,80.06,80.13,80.06,80.13,2000.0,64.6984,64.7549,64.6984,64.7549,2000.0
2012-12-18 10:40:00,80.12,80.15,80.12,80.15,14600.0,64.7469,64.7711,64.7469,64.7711,14600.0
2012-12-18 10:45:00,80.15,80.21,80.14,80.21,11200.0,64.7711,64.8196,64.763,64.8196,11200.0
2012-12-18 10:50:00,80.2,80.25,80.18,80.23,4400.0,64.8115,64.8519,64.7953,64.8358,4400.0
2012-12-18 10:55:00,80.24,80.24,80.18,80.18,15500.0,64.8438,64.8438,64.7953,64.7953,15500.0
2012-12-18 11:00:00,80.19,80.2,80.17,80.19,5400.0,64.8034,64.8115,64.7873,64.8034,5400.0
2012-12-18 11:05:00,80.19,80.24,80.18,80.21,19600.0,64.8034,64.8438,64.7953,64.8196,19600.0
2012-12-18 11:10:00,80.21,80.29,80.21,80.29,18500.0,64.8196,64.8842,64.8196,64.8842,18500.0
2012-12-18 11:15:00,80.29,80.39,80.29,80.39,5600.0,64.8842,64.9651,64.8842,64.9651,5600.0
2012-12-18 11:20:00,80.39,80.41,80.34,80.35,4500.0,64.9651,64.9812,64.9246,64.9327,4500.0
2012-12-18 11:25:00,80.34,80.34,80.3,80.3,6000.0,64.9246,64.9246,64.8923,64.8923,6000.0
2012-12-18 11:30:00,80.31,80.31,80.29,80.29,3800.0,64.9004,64.9004,64.8842,64.8842,3800.0
2012-12-18 11:35:00,80.29,80.32,80.29,80.32,5800.0,64.8842,64.9085,64.8842,64.9085,5800.0
2012-12-18 11:40:00,80.31,80.32,80.3,80.32,34600.0,64.9004,64.9085,64.8923,64.9085,34600.0
2012-12-18 11:45:00,80.32,80.35,80.31,80.35,18700.0,64.9085,64.9327,64.9004,64.9327,18700.0
2012-12-18 11:50:00,80.35,80.35,80.29,80.3,2800.0,64.9327,64.9327,64.8842,64.8923,2800.0
2012-12-18 11:55:00,80.29,80.31,80.27,80.27,5300.0,64.8842,64.9004,64.8681,64.8681,5300.0
2012-12-18 12:00:00,80.25,80.29,80.25,80.28,2900.0,64.8519,64.8842,64.8519,64.8762,2900.0
2012-12-18 12:05:00,80.27,80.29,80.27,80.27,6200.0,64.8681,64.8842,64.8681,64.8681,6200.0
2012-12-18 12:10:00,80.27,80.28,80.25,80.25,1800.0,64.8681,64.8762,64.8519,64.8519,1800.0
2012-12-18 12:15:00,80.27,80.29,80.27,80.29,2100.0,64.8681,64.8842,64.8681,64.8842,2100.0
2012-12-18 12:20:00,80.29,80.35,80.29,80.35,4000.0,64.8842,64.9327,64.8842,64.9327,4000.0
2012-12-18 12:25:00,80.34,80.37,80.34,80.35,2900.0,64.9246,64.9489,64.9246,64.9327,2900.0
2012-12-18 12:30:00,80.35,80.36,80.34,80.36,2200.0,64.9327,64.9408,64.9246,64.9408,2200.0
2012-12-18 12:35:00,80.36,80.53,80.36,80.52,5700.0,64.9408,65.0782,64.9408,65.0701,5700.0
2012-12-18 12:40:00,80.53,80.62,80.53,80.6,9800.0,65.0782,65.1509,65.0782,65.1348,9800.0
2012-12-18 12:45:00,80.59,80.6,80.53,80.57,5800.0,65.1267,65.1348,65.0782,65.1105,5800.0
2012-12-18 12:50:00,80.58,80.58,80.57,80.57,2600.0,65.1186,65.1186,65.1105,65.1105,2600.0
2012-12-18 12:55:00,80.55,80.56,80.54,80.56,900.0,65.0944,65.1024,65.0863,65.1024,900.0
2012-12-18 13:00:00,80.55,80.55,80.51,80.54,1900.0,65.0944,65.0944,65.062,65.0863,1900.0
2012-12-18 13:05:00,80.54,80.54,80.54,80.54,200.0,65.0863,65.0863,65.0863,65.0863,200.0
2012-12-18 13:10:00,80.54,80.57,80.47,80.47,5000.0,65.0863,65.1105,65.0297,65.0297,5000.0
2012-12-18 13:15:00,80.45,80.48,80.44,80.48,12900.0,65.0135,65.0378,65.0055,65.0378,12900.0
2012-12-18 13:20:00,80.46,80.46,80.45,80.46,1000.0,65.0216,65.0216,65.0135,65.0216,1000.0
2012-12-18 13:25:00,80.47,80.48,80.45,80.45,31400.0,65.0297,65.0378,65.0135,65.0135,31400.0
2012-12-18 13:30:00,80.45,80.5,80.43,80.5,9200.0,65.0135,65.0539,64.9974,65.0539,9200.0
2012-12-18 13:35:00,80.51,80.52,80.49,80.51,1400.0,65.062,65.0701,65.0459,65.062,1400.0
2012-12-18 13:40:00,80.5,80.56,80.5,80.53,7400.0,65.0539,65.1024,65.0539,65.0782,7400.0
2012-12-18 13:45:00,80.52,80.54,80.5,80.5,8100.0,65.0701,65.0863,65.0539,65.0539,8100.0
2012-12-18 13:50:00,80.49,80.49,80.43,80.44,2300.0,65.0459,65.0459,64.9974,65.0055,2300.0
2012-12-18 13:55:00,80.45,80.48,80.44,80.47,2100.0,65.0135,65.0378,65.0055,65.0297,2100.0
2012-12-18 14:00:00,80.47,80.47,80.44,80.47,10900.0,65.0297,65.0297,65.0055,65.0297,10900.0
2012-12-18 14:05:00,80.47,80.49,80.46,80.49,3500.0,65.0297,65.0459,65.0216,65.0459,3500.0
2012-12-18 14:10:00,80.49,80.53,80.49,80.53,2100.0,65.0459,65.0782,65.0459,65.0782,2100.0
2012-12-18 14:15:00,80.52,80.52,80.47,80.49,9800.0,65.0701,65.0701,65.0297,65.0459,9800.0
2012-12-18 14:20:00,80.48,80.48,80.41,80.41,1900.0,65.0378,65.0378,64.9812,64.9812,1900.0
2012-12-18 14:25:00,80.4,80.42,80.37,80.37,5600.0,64.9731,64.9893,64.9489,64.9489,5600.0
2012-12-18 14:30:00,80.35,80.37,80.33,80.35,8600.0,64.9327,64.9489,64.9166,64.9327,8600.0
2012-12-18 14:35:00,80.35,80.39,80.33,80.39,3200.0,64.9327,64.9651,64.9166,64.9651,3200.0
2012-12-18 14:40:00,80.4,80.41,80.38,80.4,5500.0,64.9731,64.9812,64.957,64.9731,5500.0
2012-12-18 14:45:00,80.42,80.45,80.42,80.44,2900.0,64.9893,65.0135,64.9893,65.0055,2900.0
2012-12-18 14:50:00,80.45,80.46,80.41,80.41,18900.0,65.0135,65.0216,64.9812,64.9812,18900.0
2012-12-18 14:55:00,80.42,80.43,80.41,80.42,5100.0,64.9893,64.9974,64.9812,64.9893,5100.0
2012-12-18 15:00:00,80.43,80.48,80.41,80.48,2800.0,64.9974,65.0378,64.9812,65.0378,2800.0
2012-12-18 15:05:00,80.48,80.51,80.46,80.48,15000.0,65.0378,65.062,65.0216,65.0378,15000.0
2012-12-18 15:10:00,80.49,80.51,80.43,80.47,29300.0,65.0459,65.062,64.9974,65.0297,29300.0
2012-12-18 15:15:00,80.46,80.47,80.4,80.42,11600.0,65.0216,65.0297,64.9731,64.9893,11600.0
2012-12-18 15:20:00,80.43,80.46,80.42,80.42,9400.0,64.9974,65.0216,64.9893,64.9893,9400.0
2012-12-18 15:25:00,80.43,80.44,80.4,80.4,8200.0,64.9974,65.0055,64.9731,64.9731,8200.0
2012-12-18 15:30:00,80.4,80.43,80.38,80.41,10600.0,64.9731,64.9974,64.957,64.9812,10600.0
2012-12-18 15:35:00,80.41,80.45,80.41,80.45,6300.0,64.9812,65.0135,64.9812,65.0135,6300.0
2012-12-18 15:40:00,80.46,80.49,80.43,80.43,36500.0,65.0216,65.0459,64.9974,64.9974,36500.0
2012-12-18 15:45:00,80.43,80.5,80.42,80.5,13600.0,64.9974,65.0539,64.9893,65.0539,13600.0
2012-12-18 15:50:00,80.5,80.6,80.5,80.6,19100.0,65.0539,65.1348,65.0539,65.1348,19100.0
2012-12-18 15:55:00,80.6,80.67,80.56,80.6,44200.0,65.1348,65.1913,65.1024,65.1348,44200.0
2012-12-19 09:30:00,80.17,80.17,80.06,80.09,18600.0,65.2264,65.2264,65.1369,65.1613,18600.0
2012-12-19 09:35:00,80.06,80.13,80.06,80.13,9300.0,65.1369,65.1939,65.1369,65.1939,9300.0
2012-12-19 09:40:00,80.11,80.11,80.04,80.04,26600.0,65.1776,65.1776,65.1206,65.1206,26600.0
2012-12-19 09:45:00,80.03,80.1,80.03,80.06,2600.0,65.1125,65.1695,65.1125,65.1369,2600.0
2012-12-19 09:50:00,80.06,80.06,79.97,79.99,11600.0,65.1369,65.1369,65.0637,65.08,11600.0
2012-12-19 09:55:00,79.95,79.99,79.94,79.95,3500.0,65.0474,65.08,65.0393,65.0474,3500.0
2012-12-19 10:00:00,79.9,79.93,79.9,79.9,7100.0,65.0067,65.0311,65.0067,65.0067,7100.0
2012-12-19 10:05:00,79.9,79.94,79.9,79.94,2500.0,65.0067,65.0393,65.0067,65.0393,2500.0
2012-12-19 10:10:00,79.97,79.98,79.94,79.94,6000.0,65.0637,65.0718,65.0393,65.0393,6000.0
2012-12-19 10:15:00,79.95,79.95,79.86,79.87,5600.0,65.0474,65.0474,64.9742,64.9823,5600.0
2012-12-19 10:20:00,79.86,79.88,79.83,79.83,1600.0,64.9742,64.9905,64.9498,64.9498,1600.0
2012-12-19 10:25:00,79.84,79.89,79.84,79.88,3300.0,64.9579,64.9986,64.9579,64.9905,3300.0
2012-12-19 10:30:00,79.86,79.91,79.85,79.9,5600.0,64.9742,65.0149,64.9661,65.0067,5600.0
2012-12-19 10:35:00,79.9,79.99,79.9,79.98,5600.0,65.0067,65.08,65.0067,65.0718,5600.0
2012-12-19 10:40:00,79.96,79.96,79.89,79.92,10700.0,65.0556,65.0556,64.9986,65.023,10700.0
2012-12-19 10:45:00,79.91,80.0,79.91,79.99,7400.0,65.0149,65.0881,65.0149,65.08,7400.0
2012-12-19 10:50:00,79.98,79.99,79.95,79.97,18100.0,65.0718,65.08,65.0474,65.0637,18100.0
2012-12-19 10:55:00,79.97,79.99,79.94,79.96,4300.0,65.0637,65.08,65.0393,65.0556,4300.0
2012-12-19 11:00:00,79.95,79.99,79.95,79.99,21000.0,65.0474,65.08,65.0474,65.08,21000.0
2012-12-19 11:05:00,79.99,80.05,79.98,80.04,4800.0,65.08,65.1288,65.0718,65.1206,4800.0
2012-12-19 11:10:00,80.05,80.06,80.01,80.01,4600.0,65.1288,65.1369,65.0962,65.0962,4600.0
2012-12-19 11:15:00,80.02,80.03,80.01,80.02,2400.0,65.1044,65.1125,65.0962,65.1044,2400.0
2012-12-19 11:20:00,80.04,80.04,79.94,79.96,9200.0,65.1206,65.1206,65.0393,65.0556,9200.0
2012-12-19 11:25:00,79.97,79.99,79.95,79.96,7600.0,65.0637,65.08,65.0474,65.0556,7600.0
2012-12-19 11:30:00,79.99,80.06,79.99,80.04,1000.0,65.08,65.1369,65.08,65.1206,1000.0
2012-12-19 11:35:00,80.05,80.05,80.04,80.04,6800.0,65.1288,65.1288,65.1206,65.1206,6800.0
2012-12-19 11:40:00,80.04,80.05,80.0,80.0,3500.0,65.1206,65.1288,65.0881,65.0881,3500.0
2012-12-19 11:45:00,80.0,80.0,79.98,80.0,80100.0,65.0881,65.0881,65.0718,65.0881,80100.0
2012-12-19 11:50:00,80.01,80.02,79.98,80.0,40400.0,65.0962,65.1044,65.0718,65.0881,40400.0
2012-12-19 11:55:00,80.01,80.01,79.97,79.99,8900.0,65.0962,65.0962,65.0637,65.08,8900.0
2012-12-19 12:00:00,79.99,80.02,79.97,79.97,16800.0,65.08,65.1044,65.0637,65.0637,16800.0
2012-12-19 12:05:00,79.93,79.94,79.89,79.93,6100.0,65.0311,65.0393,64.9986,65.0311,6100.0
2012-12-19 12:10:00,79.93,79.97,79.93,79.96,7100.0,65.0311,65.0637,65.0311,65.0556,7100.0
2012-12-19 12:15:00,79.95,79.96,79.94,79.94,1800.0,65.0474,65.0556,65.0393,65.0393,1800.0
2012-12-19 12:20:00,79.94,79.95,79.91,79.95,700.0,65.0393,65.0474,65.0149,65.0474,700.0
2012-12-19 12:25:00,79.94,79.99,79.94,79.99,1400.0,65.0393,65.08,65.0393,65.08,1400.0
2012-12-19 12:30:00,79.97,79.97,79.93,79.95,5200.0,65.0637,65.0637,65.0311,65.0474,5200.0
2012-12-19 12:35:00,79.95,79.97,79.94,79.97,3500.0,65.0474,65.0637,65.0393,65.0637,3500.0
2012-12-19 12:40:00,79.97,80.05,79.97,80.04,2000.0,65.0637,65.1288,65.0637,65.1206,2000.0
2012-12-19 12:45:00,80.08,80.08,80.05,80.05,3600.0,65.1532,65.1532,65.1288,65.1288,3600.0
2012-12-19 12:50:00,80.04,80.04,80.01,80.01,3900.0,65.1206,65.1206,65.0962,65.0962,3900.0
2012-12-19 12:55:00,80.0,80.03,79.97,79.97,4400.0,65.0881,65.1125,65.0637,65.0637,4400.0
2012-12-19 13:00:00,79.98,80.01,79.97,79.98,7000.0,65.0718,65.0962,65.0637,65.0718,7000.0
2012-12-19 13:05:00,80.0,80.0,79.98,79.98,1600.0,65.0881,65.0881,65.0718,65.0718,1600.0
2012-12-19 13:10:00,79.98,79.98,79.95,79.97,2100.0,65.0718,65.0718,65.0474,65.0637,2100.0
2012-12-19 13:15:00,79.97,79.97,79.89,79.89,4100.0,65.0637,65.0637,64.9986,64.9986,4100.0
2012-12-19 13:20:00,79.92,79.94,79.91,79.93,10000.0,65.023,65.0393,65.0149,65.0311,10000.0
2012-12-19 13:25:00,79.94,79.99,79.94,79.97,7800.0,65.0393,65.08,65.0393,65.0637,7800.0
2012-12-19 13:30:00,79.95,79.96,79.95,79.96,2700.0,65.0474,65.0556,65.0474,65.0556,2700.0
2012-12-19 13:35:00,79.96,79.96,79.91,79.91,1400.0,65.0556,65.0556,65.0149,65.0149,1400.0
2012-12-19 13:40:00,79.9,79.91,79.84,79.84,3900.0,65.0067,65.0149,64.9579,64.9579,3900.0
2012-12-19 13:45:00,79.84,79.89,79.83,79.88,4500.0,64.9579,64.9986,64.9498,64.9905,4500.0
2012-12-19 13:50:00,79.89,79.9,79.88,79.9,3900.0,64.9986,65.0067,64.9905,65.0067,3900.0
2012-12-19 13:55:00,79.9,79.93,79.9,79.92,1900.0,65.0067,65.0311,65.0067,65.023,1900.0
2012-12-19 14:00:00,79.9,79.91,79.8,79.85,3800.0,65.0067,65.0149,64.9254,64.9661,3800.0
2012-12-19 14:05:00,79.86,79.89,79.84,79.86,6800.0,64.9742,64.9986,64.9579,64.9742,6800.0
2012-12-19 14:10:00,79.84,79.88,79.83,79.84,2600.0,64.9579,64.9905,64.9498,64.9579,2600.0
2012-12-19 14:15:00,79.86,79.86,79.73,79.78,9600.0,64.9742,64.9742,64.8684,64.9091,9600.0
2012-12-19 14:20:00,79.81,79.85,79.81,79.83,5800.0,64.9335,64.9661,64.9335,64.9498,5800.0
2012-12-19 14:25:00,79.82,79.84,79.79,79.82,6600.0,64.9417,64.9579,64.9172,64.9417,6600.0
2012-12-19 14:30:00,79.82,79.82,79.8,79.81,2700.0,64.9417,64.9417,64.9254,64.9335,2700.0
2012-12-19 14:35:00,79.81,79.82,79.79,79.8,7900.0,64.9335,64.9417,64.9172,64.9254,7900.0
2012-12-19 14:40:00,79.81,79.81,79.71,79.74,16500.0,64.9335,64.9335,64.8522,64.8766,16500.0
2012-12-19 14:45:00,79.72,79.72,79.68,79.68,4900.0,64.8603,64.8603,64.8277,64.8277,4900.0
2012-12-19 14:50:00,79.68,79.68,79.65,79.67,8200.0,64.8277,64.8277,64.8033,64.8196,8200.0
2012-12-19 14:55:00,79.67,79.73,79.67,79.73,8800.0,64.8196,64.8684,64.8196,64.8684,8800.0
2012-12-19 15:00:00,79.73,79.75,79.73,79.75,4200.0,64.8684,64.8847,64.8684,64.8847,4200.0
2012-12-19 15:05:00,79.73,79.76,79.73,79.75,3200.0,64.8684,64.8928,64.8684,64.8847,3200.0
2012-12-19 15:10:00,79.74,79.75,79.68,79.7,8000.0,64.8766,64.8847,64.8277,64.844,8000.0
2012-12-19 15:15:00,79.7,79.73,79.68,79.68,7400.0,64.844,64.8684,64.8277,64.8277,7400.0
2012-12-19 15:20:00,79.7,79.75,79.7,79.75,4000.0,64.844,64.8847,64.844,64.8847,4000.0
2012-12-19 15:25:00,79.76,79.76,79.74,79.76,10600.0,64.8928,64.8928,64.8766,64.8928,10600.0
2012-12-19 15:30:00,79.75,79.77,79.74,79.77,23900.0,64.8847,64.901,64.8766,64.901,23900.0
2012-12-19 15:35:00,79.77,79.86,79.77,79.84,4400.0,64.901,64.9742,64.901,64.9579,4400.0
2012-12-19 15:40:00,79.86,79.86,79.8,79.8,4400.0,64.9742,64.9742,64.9254,64.9254,4400.0
2012-12-19 15:45:00,79.8,79.8,79.68,79.68,6000.0,64.9254,64.9254,64.8277,64.8277,6000.0
2012-12-19 15:50:00,79.65,79.66,79.56,79.57,9700.0,64.8033,64.8115,64.7301,64.7383,9700.0
2012-12-19 15:55:00,79.58,79.61,79.52,79.52,38100.0,64.7464,64.7708,64.6976,64.6976,38100.0
2012-12-20 09:30:00,79.53,79.66,79.53,79.59,14600.0,64.7057,64.8115,64.7057,64.7545,14600.0
2012-12-20 09:35:00,79.59,79.62,79.52,79.53,3000.0,64.7545,64.7789,64.6976,64.7057,3000.0
2012-12-20 09:40:00,79.52,79.54,79.44,79.51,60900.0,64.6976,64.7138,64.6325,64.6894,60900.0
2012-12-20 09:45:00,79.46,79.49,79.45,79.49,6300.0,64.6488,64.6732,64.6406,64.6732,6300.0
2012-12-20 09:50:00,79.52,79.54,79.49,79.49,3300.0,64.6976,64.7138,64.6732,64.6732,3300.0
2012-12-20 09:55:00,79.48,79.48,79.41,79.41,3100.0,64.665,64.665,64.6081,64.6081,3100.0
2012-12-20 10:00:00,79.42,79.56,79.4,79.55,26600.0,64.6162,64.7301,64.5999,64.722,26600.0
2012-12-20 10:05:00,79.54,79.67,79.52,79.65,18100.0,64.7138,64.8196,64.6976,64.8033,18100.0
2012-12-20 10:10:00,79.62,79.67,79.62,79.67,4900.0,64.7789,64.8196,64.7789,64.8196,4900.0
2012-12-20 10:15:00,79.67,79.7,79.67,79.67,4400.0,64.8196,64.844,64.8196,64.8196,4400.0
2012-12-20 10:20:00,79.69,79.69,79.57,79.58,7300.0,64.8359,64.8359,64.7383,64.7464,7300.0
2012-12-20 10:25:00,79.61,79.61,79.58,79.58,9000.0,64.7708,64.7708,64.7464,64.7464,9000.0
2012-12-20 10:30:00,79.56,79.58,79.55,79.58,800.0,64.7301,64.7464,64.722,64.7464,800.0
2012-12-20 10:35:00,79.63,79.7,79.63,79.7,2900.0,64.7871,64.844,64.7871,64.844,2900.0
2012-12-20 10:40:00,79.67,79.71,79.67,79.7,4500.0,64.8196,64.8522,64.8196,64.844,4500.0
2012-12-20 10:45:00,79.61,79.66,79.61,79.66,4700.0,64.7708,64.8115,64.7708,64.8115,4700.0
2012-12-20 10:50:00,79.61,79.64,79.6,79.64,3500.0,64.7708,64.7952,64.7627,64.7952,3500.0
2012-12-20 10:55:00,79.64,79.66,79.64,79.65,8500.0,64.7952,64.8115,64.7952,64.8033,8500.0
2012-12-20 11:00:00,79.62,79.65,79.6,79.65,4800.0,64.7789,64.8033,64.7627,64.8033,4800.0
2012-12-20 11:05:00,79.65,79.69,79.65,79.69,24300.0,64.8033,64.8359,64.8033,64.8359,24300.0
2012-12-20 11:10:00,79.69,79.69,79.63,79.63,11600.0,64.8359,64.8359,64.7871,64.7871,11600.0
2012-12-20 11:15:00,79.63,79.64,79.6,79.62,9300.0,64.7871,64.7952,64.7627,64.7789,9300.0
2012-12-20 11:20:00,79.65,79.67,79.62,79.62,1800.0,64.8033,64.8196,64.7789,64.7789,1800.0
2012-12-20 11:25:00,79.61,79.61,79.51,79.53,13800.0,64.7708,64.7708,64.6894,64.7057,13800.0
2012-12-20 11:30:00,79.51,79.53,79.51,79.52,4200.0,64.6894,64.7057,64.6894,64.6976,4200.0
2012-12-20 11:35:00,79.52,79.59,79.52,79.57,3800.0,64.6976,64.7545,64.6976,64.7383,3800.0
2012-12-20 11:40:00,79.58,79.59,79.57,79.58,8500.0,64.7464,64.7545,64.7383,64.7464,8500.0
2012-12-20 11:45:00,79.62,79.64,79.6,79.63,8100.0,64.7789,64.7952,64.7627,64.7871,8100.0
2012-12-20 11:50:00,79.63,79.63,79.59,79.61,9000.0,64.7871,64.7871,64.7545,64.7708,9000.0
2012-12-20 11:55:00,79.62,79.62,79.59,79.6,10600.0,64.7789,64.7789,64.7545,64.7627,10600.0
2012-12-20 12:00:00,79.62,79.62,79.6,79.61,6100.0,64.7789,64.7789,64.7627,64.7708,6100.0
2012-12-20 12:05:00,79.62,79.63,79.6,79.62,11100.0,64.7789,64.7871,64.7627,64.7789,11100.0
2012-12-20 12:10:00,79.62,79.63,79.61,79.61,11300.0,64.7789,64.7871,64.7708,64.7708,11300.0
2012-12-20 12:15:00,79.6,79.6,79.57,79.59,34100.0,64.7627,64.7627,64.7383,64.7545,34100.0
2012-12-20 12:20:00,79.57,79.59,79.57,79.59,6800.0,64.7383,64.7545,64.7383,64.7545,6800.0
2012-12-20 12:25:00,79.62,79.64,79.58,79.59,6700.0,64.7789,64.7952,64.7464,64.7545,6700.0
2012-12-20 12:30:00,79.58,79.58,79.57,79.58,23400.0,64.7464,64.7464,64.7383,64.7464,23400.0
2012-12-20 12:35:00,79.58,79.61,79.58,79.6,1100.0,64.7464,64.7708,64.7464,64.7627,1100.0
2012-12-20 12:40:00,79.61,79.62,79.61,79.61,17100.0,64.7708,64.7789,64.7708,64.7708,17100.0
2012-12-20 12:45:00,79.61,79.61,79.61,79.61,1700.0,64.7708,64.7708,64.7708,64.7708,1700.0
2012-12-20 12:50:00,79.6,79.66,79.6,79.63,37800.0,64.7627,64.8115,64.7627,64.7871,37800.0
2012-12-20 12:55:00,79.62,79.66,79.62,79.66,8100.0,64.7789,64.8115,64.7789,64.8115,8100.0
2012-12-20 13:00:00,79.65,79.66,79.58,79.59,30900.0,64.8033,64.8115,64.7464,64.7545,30900.0
2012-12-20 13:05:00,79.6,79.68,79.59,79.68,5800.0,64.7627,64.8277,64.7545,64.8277,5800.0
2012-12-20 13:10:00,79.67,79.68,79.63,79.67,20900.0,64.8196,64.8277,64.7871,64.8196,20900.0
2012-12-20 13:15:00,79.64,79.65,79.57,79.61,10800.0,64.7952,64.8033,64.7383,64.7708,10800.0
2012-12-20 13:20:00,79.6,79.6,79.54,79.59,21600.0,64.7627,64.7627,64.7138,64.7545,21600.0
2012-12-20 13:25:00,79.6,79.7,79.58,79.69,20800.0,64.7627,64.844,64.7464,64.8359,20800.0
2012-12-20 13:30:00,79.69,79.69,79.69,79.69,500.0,64.8359,64.8359,64.8359,64.8359,500.0
2012-12-20 13:35:00,79.69,79.78,79.69,79.77,11400.0,64.8359,64.9091,64.8359,64.901,11400.0
2012-12-20 13:40:00,79.77,79.77,79.74,79.75,9500.0,64.901,64.901,64.8766,64.8847,9500.0
2012-12-20 13:45:00,79.79,79.86,79.79,79.86,13600.0,64.9172,64.9742,64.9172,64.9742,13600.0
2012-12-20 13:50:00,79.85,79.87,79.85,79.86,9100.0,64.9661,64.9823,64.9661,64.9742,9100.0
2012-12-20 13:55:00,79.86,79.86,79.85,79.86,17900.0,64.9742,64.9742,64.9661,64.9742,17900.0
2012-12-20 14:00:00,79.85,79.85,79.8,79.8,22300.0,64.9661,64.9661,64.9254,64.9254,22300.0
2012-12-20 14:05:00,79.81,79.81,79.78,79.79,13200.0,64.9335,64.9335,64.9091,64.9172,13200.0
2012-12-20 14:10:00,79.79,79.82,79.79,79.82,9600.0,64.9172,64.9417,64.9172,64.9417,9600.0
2012-12-20 14:15:00,79.82,79.9,79.82,79.86,18200.0,64.9417,65.0067,64.9417,64.9742,18200.0
2012-12-20 14:20:00,79.85,79.85,79.81,79.82,8400.0,64.9661,64.9661,64.9335,64.9417,8400.0
2012-12-20 14:25:00,79.81,79.83,79.8,79.83,27900.0,64.9335,64.9498,64.9254,64.9498,27900.0
2012-12-20 14:30:00,79.84,79.87,79.83,79.85,39300.0,64.9579,64.9823,64.9498,64.9661,39300.0
2012-12-20 14:35:00,79.85,79.88,79.84,79.87,10400.0,64.9661,64.9905,64.9579,64.9823,10400.0
2012-12-20 14:40:00,79.87,79.88,79.85,79.87,37100.0,64.9823,64.9905,64.9661,64.9823,37100.0
2012-12-20 14:45:00,79.87,79.92,79.86,79.92,9500.0,64.9823,65.023,64.9742,65.023,9500.0
2012-12-20 14:50:00,79.92,79.92,79.9,79.91,9700.0,65.023,65.023,65.0067,65.0149,9700.0
2012-12-20 14:55:00,79.92,79.92,79.9,79.91,10700.0,65.023,65.023,65.0067,65.0149,10700.0
2012-12-20 15:00:00,79.9,79.9,79.84,79.84,10300.0,65.0067,65.0067,64.9579,64.9579,10300.0
2012-12-20 15:05:00,79.84,79.84,79.8,79.82,21900.0,64.9579,64.9579,64.9254,64.9417,21900.0
2012-12-20 15:10:00,79.82,79.86,79.81,79.84,9700.0,64.9417,64.9742,64.9335,64.9579,9700.0
2012-12-20 15:15:00,79.84,79.84,79.78,79.78,22100.0,64.9579,64.9579,64.9091,64.9091,22100.0
2012-12-20 15:20:00,79.77,79.78,79.75,79.75,12000.0,64.901,64.9091,64.8847,64.8847,12000.0
2012-12-20 15:25:00,79.76,79.77,79.74,79.77,9100.0,64.8928,64.901,64.8766,64.901,9100.0
2012-12-20 15:30:00,79.78,79.81,79.78,79.79,14600.0,64.9091,64.9335,64.9091,64.9172,14600.0
2012-12-20 15:35:00,79.79,79.88,79.78,79.87,73800.0,64.9172,64.9905,64.9091,64.9823,73800.0
2012-12-20 15:40:00,79.86,79.92,79.84,79.84,40700.0,64.9742,65.023,64.9579,64.9579,40700.0
2012-12-20 15:45:00,79.84,79.88,79.83,79.86,33800.0,64.9579,64.9905,64.9498,64.9742,33800.0
2012-12-20 15:50:00,79.85,79.85,79.8,79.8,13500.0,64.9661,64.9661,64.9254,64.9254,13500.0
2012-12-20 15:55:00,79.81,79.97,79.81,79.95,78900.0,64.9335,65.0637,64.9335,65.0474,78900.0
2012-12-21 09:30:00,78.93,79.09,78.85,79.08,44700.0,64.2175,64.3477,64.1525,64.3396,44700.0
2012-12-21 09:35:00,79.07,79.13,78.97,79.13,6100.0,64.3315,64.3803,64.2501,64.3803,6100.0
2012-12-21 09:40:00,79.13,79.2,79.12,79.18,11600.0,64.3803,64.4372,64.3721,64.4209,11600.0
2012-12-21 09:45:00,79.16,79.16,79.06,79.06,7000.0,64.4047,64.4047,64.3233,64.3233,7000.0
2012-12-21 09:50:00,79.1,79.21,79.1,79.17,11200.0,64.3559,64.4454,64.3559,64.4128,11200.0
2012-12-21 09:55:00,79.16,79.16,79.1,79.1,1700.0,64.4047,64.4047,64.3559,64.3559,1700.0
2012-12-21 10:00:00,79.15,79.16,79.12,79.12,7200.0,64.3965,64.4047,64.3721,64.3721,7200.0
2012-12-21 10:05:00,79.09,79.11,79.06,79.07,2300.0,64.3477,64.364,64.3233,64.3315,2300.0
2012-12-21 10:10:00,79.07,79.26,79.07,79.25,4900.0,64.3315,64.486,64.3315,64.4779,4900.0
2012-12-21 10:15:00,79.28,79.36,79.25,79.35,24200.0,64.5023,64.5674,64.4779,64.5593,24200.0
2012-12-21 10:20:00,79.39,79.41,79.33,79.33,4100.0,64.5918,64.6081,64.543,64.543,4100.0
2012-12-21 10:25:00,79.33,79.35,79.31,79.33,2200.0,64.543,64.5593,64.5267,64.543,2200.0
2012-12-21 10:30:00,79.32,79.36,79.26,79.26,8500.0,64.5349,64.5674,64.486,64.486,8500.0
2012-12-21 10:35:00,79.27,79.33,79.26,79.29,3000.0,64.4942,64.543,64.486,64.5104,3000.0
2012-12-21 10:40:00,79.29,79.29,79.21,79.24,13100.0,64.5104,64.5104,64.4454,64.4698,13100.0
2012-12-21 10:45:00,79.24,79.31,79.24,79.28,1400.0,64.4698,64.5267,64.4698,64.5023,1400.0
2012-12-21 10:50:00,79.29,79.29,79.21,79.21,300.0,64.5104,64.5104,64.4454,64.4454,300.0
2012-12-21 10:55:00,79.21,79.21,79.18,79.18,1000.0,64.4454,64.4454,64.4209,64.4209,1000.0
2012-12-21 11:00:00,79.18,79.22,79.17,79.19,3500.0,64.4209,64.4535,64.4128,64.4291,3500.0
2012-12-21 11:05:00,79.18,79.18,79.03,79.07,5500.0,64.4209,64.4209,64.2989,64.3315,5500.0
2012-12-21 11:10:00,79.06,79.11,79.05,79.1,12600.0,64.3233,64.364,64.3152,64.3559,12600.0
2012-12-21 11:15:00,79.11,79.12,79.0,79.02,9600.0,64.364,64.3721,64.2745,64.2908,9600.0
2012-12-21 11:20:00,79.03,79.08,79.03,79.06,2800.0,64.2989,64.3396,64.2989,64.3233,2800.0
2012-12-21 11:25:00,79.06,79.1,79.06,79.1,700.0,64.3233,64.3559,64.3233,64.3559,700.0
2012-12-21 11:30:00,79.07,79.09,78.97,78.97,4100.0,64.3315,64.3477,64.2501,64.2501,4100.0
2012-12-21 11:35:00,78.98,78.98,78.86,78.91,2300.0,64.2582,64.2582,64.1606,64.2013,2300.0
2012-12-21 11:40:00,78.91,78.91,78.86,78.87,2200.0,64.2013,64.2013,64.1606,64.1687,2200.0
2012-12-21 11:45:00,78.87,78.89,78.84,78.89,2500.0,64.1687,64.185,64.1443,64.185,2500.0
2012-12-21 11:50:00,78.9,78.97,78.9,78.91,9900.0,64.1931,64.2501,64.1931,64.2013,9900.0
2012-12-21 11:55:00,78.91,79.0,78.91,79.0,5800.0,64.2013,64.2745,64.2013,64.2745,5800.0
2012-12-21 12:00:00,78.99,79.04,78.95,78.96,9200.0,64.2664,64.307,64.2338,64.242,9200.0
2012-12-21 12:05:00,78.94,78.96,78.91,78.96,6000.0,64.2257,64.242,64.2013,64.242,6000.0
2012-12-21 12:10:00,78.95,78.97,78.94,78.94,1600.0,64.2338,64.2501,64.2257,64.2257,1600.0
2012-12-21 12:15:00,78.89,78.94,78.88,78.94,39900.0,64.185,64.2257,64.1769,64.2257,39900.0
2012-12-21 12:20:00,78.95,78.95,78.93,78.95,7800.0,64.2338,64.2338,64.2175,64.2338,7800.0
2012-12-21 12:25:00,78.91,78.92,78.91,78.92,1300.0,64.2013,64.2094,64.2013,64.2094,1300.0
2012-12-21 12:30:00,78.91,78.92,78.89,78.91,5500.0,64.2013,64.2094,64.185,64.2013,5500.0
2012-12-21 12:35:00,78.95,78.99,78.85,78.86,5000.0,64.2338,64.2664,64.1525,64.1606,5000.0
2012-12-21 12:40:00,78.89,78.89,78.87,78.87,600.0,64.185,64.185,64.1687,64.1687,600.0
2012-12-21 12:45:00,78.86,78.95,78.86,78.94,1500.0,64.1606,64.2338,64.1606,64.2257,1500.0
2012-12-21 12:50:00,78.94,78.98,78.92,78.92,18700.0,64.2257,64.2582,64.2094,64.2094,18700.0
2012-12-21 12:55:00,78.93,79.02,78.91,79.01,21600.0,64.2175,64.2908,64.2013,64.2826,21600.0
2012-12-21 13:00:00,79.02,79.06,79.02,79.03,5600.0,64.2908,64.3233,64.2908,64.2989,5600.0
2012-12-21 13:05:00,79.05,79.05,79.01,79.02,3900.0,64.3152,64.3152,64.2826,64.2908,3900.0
2012-12-21 13:10:00,78.99,79.0,78.95,78.96,11300.0,64.2664,64.2745,64.2338,64.242,11300.0
2012-12-21 13:15:00,78.92,78.95,78.91,78.95,19300.0,64.2094,64.2338,64.2013,64.2338,19300.0
2012-12-21 13:20:00,78.95,79.0,78.94,78.95,12300.0,64.2338,64.2745,64.2257,64.2338,12300.0
2012-12-21 13:25:00,78.95,79.01,78.95,79.01,3000.0,64.2338,64.2826,64.2338,64.2826,3000.0
2012-12-21 13:30:00,79.01,79.01,78.99,79.0,800.0,64.2826,64.2826,64.2664,64.2745,800.0
2012-12-21 13:35:00,79.01,79.08,79.01,79.08,4200.0,64.2826,64.3396,64.2826,64.3396,4200.0
2012-12-21 13:40:00,79.09,79.19,79.09,79.17,8100.0,64.3477,64.4291,64.3477,64.4128,8100.0
2012-12-21 13:45:00,79.15,79.17,79.13,79.14,6900.0,64.3965,64.4128,64.3803,64.3884,6900.0
2012-12-21 13:50:00,79.14,79.14,79.12,79.13,3700.0,64.3884,64.3884,64.3721,64.3803,3700.0
2012-12-21 13:55:00,79.14,79.15,79.11,79.15,17300.0,64.3884,64.3965,64.364,64.3965,17300.0
2012-12-21 14:00:00,79.17,79.25,79.17,79.24,15200.0,64.4128,64.4779,64.4128,64.4698,15200.0
2012-12-21 14:05:00,79.23,79.23,79.15,79.16,8600.0,64.4616,64.4616,64.3965,64.4047,8600.0
2012-12-21 14:10:00,79.18,79.18,79.14,79.17,13500.0,64.4209,64.4209,64.3884,64.4128,13500.0
2012-12-21 14:15:00,79.17,79.19,79.15,79.15,4700.0,64.4128,64.4291,64.3965,64.3965,4700.0
2012-12-21 14:20:00,79.14,79.15,79.1,79.1,6800.0,64.3884,64.3965,64.3559,64.3559,6800.0
2012-12-21 14:25:00,79.1,79.16,79.08,79.12,34600.0,64.3559,64.4047,64.3396,64.3721,34600.0
2012-12-21 14:30:00,79.11,79.15,79.09,79.15,7400.0,64.364,64.3965,64.3477,64.3965,7400.0
2012-12-21 14:35:00,79.15,79.15,79.13,79.14,3200.0,64.3965,64.3965,64.3803,64.3884,3200.0
2012-12-21 14:40:00,79.14,79.14,79.09,79.11,13200.0,64.3884,64.3884,64.3477,64.364,13200.0
2012-12-21 14:45:00,79.12,79.16,79.09,79.16,11600.0,64.3721,64.4047,64.3477,64.4047,11600.0
2012-12-21 14:50:00,79.2,79.2,79.16,79.16,11800.0,64.4372,64.4372,64.4047,64.4047,11800.0
2012-12-21 14:55:00,79.16,79.17,79.13,79.15,34400.0,64.4047,64.4128,64.3803,64.3965,34400.0
2012-12-21 15:00:00,79.15,79.2,79.14,79.2,3700.0,64.3965,64.4372,64.3884,64.4372,3700.0
2012-12-21 15:05:00,79.19,79.19,79.13,79.16,11600.0,64.4291,64.4291,64.3803,64.4047,11600.0
2012-12-21 15:10:00,79.14,79.14,79.09,79.13,6200.0,64.3884,64.3884,64.3477,64.3803,6200.0
2012-12-21 15:15:00,79.14,79.22,79.13,79.22,27400.0,64.3884,64.4535,64.3803,64.4535,27400.0
2012-12-21 15:20:00,79.21,79.21,79.16,79.16,10200.0,64.4454,64.4454,64.4047,64.4047,10200.0
2012-12-21 15:25:00,79.16,79.22,79.16,79.22,8900.0,64.4047,64.4535,64.4047,64.4535,8900.0
2012-12-21 15:30:00,79.24,79.33,79.22,79.3,23000.0,64.4698,64.543,64.4535,64.5186,23000.0
2012-12-21 15:35:00,79.31,79.37,79.31,79.32,15000.0,64.5267,64.5755,64.5267,64.5349,15000.0
2012-12-21 15:40:00,79.32,79.32,79.28,79.3,10200.0,64.5349,64.5349,64.5023,64.5186,10200.0
2012-12-21 15:45:00,79.29,79.3,79.14,79.17,6100.0,64.5104,64.5186,64.3884,64.4128,6100.0
2012-12-21 15:50:00,79.19,79.2,79.18,79.19,5900.0,64.4291,64.4372,64.4209,64.4291,5900.0
2012-12-21 15:55:00,79.18,79.27,79.16,79.25,47200.0,64.4209,64.4942,64.4047,64.4779,47200.0
2012-12-24 09:30:00,79.07,79.09,78.98,79.02,30500.0,64.3315,64.3477,64.2582,64.2908,30500.0
2012-12-24 09:35:00,79.04,79.06,78.96,78.97,9300.0,64.307,64.3233,64.242,64.2501,9300.0
2012-12-24 09:40:00,79.0,79.05,79.0,79.04,2200.0,64.2745,64.3152,64.2745,64.307,2200.0
2012-12-24 09:45:00,79.05,79.09,78.96,78.99,9800.0,64.3152,64.3477,64.242,64.2664,9800.0
2012-12-24 09:50:00,79.0,79.0,78.97,78.97,3600.0,64.2745,64.2745,64.2501,64.2501,3600.0
2012-12-24 09:55:00,78.99,78.99,78.96,78.98,500.0,64.2664,64.2664,64.242,64.2582,500.0
2012-12-24 10:00:00,78.97,79.0,78.94,79.0,2400.0,64.2501,64.2745,64.2257,64.2745,2400.0
2012-12-24 10:05:00,78.97,79.0,78.97,79.0,500.0,64.2501,64.2745,64.2501,64.2745,500.0
2012-12-24 10:10:00,78.98,79.07,78.97,79.07,7500.0,64.2582,64.3315,64.2501,64.3315,7500.0
2012-12-24 10:15:00,79.01,79.05,79.01,79.05,800.0,64.2826,64.3152,64.2826,64.3152,800.0
2012-12-24 10:20:00,79.06,79.08,79.05,79.05,300.0,64.3233,64.3396,64.3152,64.3152,300.0
2012-12-24 10:25:00,79.05,79.06,79.03,79.05,1500.0,64.3152,64.3233,64.2989,64.3152,1500.0
2012-12-24 10:30:00,79.06,79.11,79.06,79.1,4700.0,64.3233,64.364,64.3233,64.3559,4700.0
2012-12-24 10:35:00,79.1,79.1,79.06,79.06,700.0,64.3559,64.3559,64.3233,64.3233,700.0
2012-12-24 10:40:00,79.07,79.08,79.07,79.07,3800.0,64.3315,64.3396,64.3315,64.3315,3800.0
2012-12-24 10:45:00,79.05,79.06,79.02,79.02,2200.0,64.3152,64.3233,64.2908,64.2908,2200.0
2012-12-24 10:50:00,79.0,79.04,78.98,79.04,9200.0,64.2745,64.307,64.2582,64.307,9200.0
2012-12-24 10:55:00,79.03,79.03,78.99,78.99,3000.0,64.2989,64.2989,64.2664,64.2664,3000.0
2012-12-24 11:00:00,78.99,79.03,78.98,79.01,2300.0,64.2664,64.2989,64.2582,64.2826,2300.0
2012-12-24 11:05:00,79.0,79.01,78.97,78.97,3500.0,64.2745,64.2826,64.2501,64.2501,3500.0
2012-12-24 11:10:00,78.98,79.01,78.98,78.99,2400.0,64.2582,64.2826,64.2582,64.2664,2400.0
2012-12-24 11:15:00,78.98,78.99,78.98,78.98,500.0,64.2582,64.2664,64.2582,64.2582,500.0
2012-12-24 11:20:00,78.98,78.99,78.98,78.99,1000.0,64.2582,64.2664,64.2582,64.2664,1000.0
2012-12-24 11:25:00,78.99,78.99,78.98,78.99,2600.0,64.2664,64.2664,64.2582,64.2664,2600.0
2012-12-24 11:30:00,79.01,79.04,79.01,79.02,4700.0,64.2826,64.307,64.2826,64.2908,4700.0
2012-12-24 11:35:00,79.04,79.04,79.01,79.04,3100.0,64.307,64.307,64.2826,64.307,3100.0
2012-12-24 11:40:00,79.03,79.04,79.0,79.01,1700.0,64.2989,64.307,64.2745,64.2826,1700.0
2012-12-24 11:45:00,79.02,79.02,79.02,79.02,100.0,64.2908,64.2908,64.2908,64.2908,100.0
2012-12-24 11:50:00,78.99,79.02,78.98,79.02,7800.0,64.2664,64.2908,64.2582,64.2908,7800.0
2012-12-24 11:55:00,79.02,79.04,79.01,79.02,5200.0,64.2908,64.307,64.2826,64.2908,5200.0
2012-12-24 12:00:00,79.01,79.03,79.0,79.01,6100.0,64.2826,64.2989,64.2745,64.2826,6100.0
2012-12-24 12:05:00,79.02,79.02,78.99,79.01,3900.0,64.2908,64.2908,64.2664,64.2826,3900.0
2012-12-24 12:10:00,78.99,79.0,78.98,78.98,3700.0,64.2664,64.2745,64.2582,64.2582,3700.0
2012-12-24 12:15:00,79.0,79.0,78.96,78.97,6300.0,64.2745,64.2745,64.242,64.2501,6300.0
2012-12-24 12:20:00,78.95,78.96,78.94,78.94,2100.0,64.2338,64.242,64.2257,64.2257,2100.0
2012-12-24 12:25:00,78.96,78.98,78.96,78.96,6700.0,64.242,64.2582,64.242,64.242,6700.0
2012-12-24 12:30:00,78.98,79.0,78.97,78.99,5300.0,64.2582,64.2745,64.2501,64.2664,5300.0
2012-12-24 12:35:00,79.04,79.04,79.03,79.03,300.0,64.307,64.307,64.2989,64.2989,300.0
2012-12-24 12:40:00,79.02,79.03,79.01,79.01,9500.0,64.2908,64.2989,64.2826,64.2826,9500.0
2012-12-24 12:45:00,78.99,79.02,78.99,79.02,2400.0,64.2664,64.2908,64.2664,64.2908,2400.0
2012-12-24 12:50:00,79.01,79.01,79.0,79.01,4600.0,64.2826,64.2826,64.2745,64.2826,4600.0
2012-12-24 12:55:00,79.03,79.06,79.01,79.03,11200.0,64.2989,64.3233,64.2826,64.2989,11200.0
2012-12-26 09:30:00,79.19,79.2,79.1,79.15,23400.0,64.4291,64.4372,64.3559,64.3965,23400.0
2012-12-26 09:35:00,79.16,79.17,79.14,79.16,3900.0,64.4047,64.4128,64.3884,64.4047,3900.0
2012-12-26 09:40:00,79.16,79.22,79.14,79.14,4900.0,64.4047,64.4535,64.3884,64.3884,4900.0
2012-12-26 09:45:00,79.11,79.14,79.1,79.13,2000.0,64.364,64.3884,64.3559,64.3803,2000.0
2012-12-26 09:50:00,79.12,79.14,79.11,79.13,18800.0,64.3721,64.3884,64.364,64.3803,18800.0
2012-12-26 09:55:00,79.11,79.16,79.1,79.16,5500.0,64.364,64.4047,64.3559,64.4047,5500.0
2012-12-26 10:00:00,79.12,79.17,79.1,79.1,2800.0,64.3721,64.4128,64.3559,64.3559,2800.0
2012-12-26 10:05:00,79.11,79.14,79.1,79.12,4500.0,64.364,64.3884,64.3559,64.3721,4500.0
2012-12-26 10:10:00,79.12,79.13,79.09,79.09,2100.0,64.3721,64.3803,64.3477,64.3477,2100.0
2012-12-26 10:15:00,79.11,79.11,79.06,79.06,3200.0,64.364,64.364,64.3233,64.3233,3200.0
2012-12-26 10:20:00,79.05,79.06,79.04,79.04,2900.0,64.3152,64.3233,64.307,64.307,2900.0
2012-12-26 10:25:00,79.02,79.04,79.0,79.04,7000.0,64.2908,64.307,64.2745,64.307,7000.0
2012-12-26 10:30:00,79.05,79.05,79.01,79.03,1100.0,64.3152,64.3152,64.2826,64.2989,1100.0
2012-12-26 10:35:00,79.03,79.03,78.95,78.97,10600.0,64.2989,64.2989,64.2338,64.2501,10600.0
2012-12-26 10:40:00,78.95,78.97,78.95,78.97,2000.0,64.2338,64.2501,64.2338,64.2501,2000.0
2012-12-26 10:45:00,78.95,78.95,78.94,78.94,500.0,64.2338,64.2338,64.2257,64.2257,500.0
2012-12-26 10:50:00,78.94,78.94,78.92,78.92,2500.0,64.2257,64.2257,64.2094,64.2094,2500.0
2012-12-26 10:55:00,78.93,78.93,78.85,78.85,4100.0,64.2175,64.2175,64.1525,64.1525,4100.0
2012-12-26 11:00:00,78.83,78.85,78.74,78.78,7400.0,64.1362,64.1525,64.063,64.0955,7400.0
2012-12-26 11:05:00,78.71,78.71,78.65,78.65,4800.0,64.0386,64.0386,63.9897,63.9897,4800.0
2012-12-26 11:10:00,78.63,78.68,78.62,78.68,500.0,63.9735,64.0141,63.9653,64.0141,500.0
2012-12-26 11:15:00,78.71,78.73,78.67,78.69,4900.0,64.0386,64.0548,64.006,64.0223,4900.0
2012-12-26 11:20:00,78.65,78.67,78.65,78.67,5800.0,63.9897,64.006,63.9897,64.006,5800.0
2012-12-26 11:25:00,78.68,78.7,78.59,78.59,9900.0,64.0141,64.0304,63.9409,63.9409,9900.0
2012-12-26 11:30:00,78.58,78.63,78.5,78.62,57200.0,63.9328,63.9735,63.8677,63.9653,57200.0
2012-12-26 11:35:00,78.62,78.62,78.54,78.54,4800.0,63.9653,63.9653,63.9002,63.9002,4800.0
2012-12-26 11:40:00,78.57,78.6,78.57,78.6,1500.0,63.9247,63.9491,63.9247,63.9491,1500.0
2012-12-26 11:45:00,78.63,78.63,78.61,78.61,600.0,63.9735,63.9735,63.9572,63.9572,600.0
2012-12-26 11:50:00,78.61,78.64,78.61,78.63,700.0,63.9572,63.9816,63.9572,63.9735,700.0
2012-12-26 11:55:00,78.67,78.67,78.65,78.66,1000.0,64.006,64.006,63.9897,63.9979,1000.0
2012-12-26 12:00:00,78.69,78.71,78.66,78.66,1800.0,64.0223,64.0386,63.9979,63.9979,1800.0
2012-12-26 12:05:00,78.61,78.62,78.59,78.59,1000.0,63.9572,63.9653,63.9409,63.9409,1000.0
2012-12-26 12:10:00,78.59,78.66,78.59,78.64,1800.0,63.9409,63.9979,63.9409,63.9816,1800.0
2012-12-26 12:15:00,78.6,78.61,78.57,78.61,1500.0,63.9491,63.9572,63.9247,63.9572,1500.0
2012-12-26 12:20:00,78.62,78.65,78.62,78.65,200.0,63.9653,63.9897,63.9653,63.9897,200.0
2012-12-26 12:25:00,78.62,78.62,78.62,78.62,500.0,63.9653,63.9653,63.9653,63.9653,500.0
2012-12-26 12:30:00,78.58,78.61,78.57,78.61,4400.0,63.9328,63.9572,63.9247,63.9572,4400.0
2012-12-26 12:35:00,78.6,78.61,78.57,78.6,10600.0,63.9491,63.9572,63.9247,63.9491,10600.0
2012-12-26 12:40:00,78.6,78.61,78.56,78.6,10800.0,63.9491,63.9572,63.9165,63.9491,10800.0
2012-12-26 12:45:00,78.58,78.6,78.57,78.6,10100.0,63.9328,63.9491,63.9247,63.9491,10100.0
2012-12-26 12:50:00,78.62,78.65,78.61,78.65,1600.0,63.9653,63.9897,63.9572,63.9897,1600.0
2012-12-26 12:55:00,78.65,78.72,78.65,78.69,3500.0,63.9897,64.0467,63.9897,64.0223,3500.0
2012-12-26 13:00:00,78.69,78.69,78.65,78.66,1600.0,64.0223,64.0223,63.9897,63.9979,1600.0
2012-12-26 13:05:00,78.66,78.66,78.63,78.65,900.0,63.9979,63.9979,63.9735,63.9897,900.0
2012-12-26 13:10:00,78.64,78.66,78.64,78.65,2300.0,63.9816,63.9979,63.9816,63.9897,2300.0
2012-12-26 13:15:00,78.64,78.69,78.63,78.69,1400.0,63.9816,64.0223,63.9735,64.0223,1400.0
2012-12-26 13:20:00,78.69,78.69,78.65,78.65,3600.0,64.0223,64.0223,63.9897,63.9897,3600.0
2012-12-26 13:25:00,78.67,78.71,78.67,78.71,5200.0,64.006,64.0386,64.006,64.0386,5200.0
2012-12-26 13:30:00,78.71,78.72,78.7,78.7,15400.0,64.0386,64.0467,64.0304,64.0304,15400.0
2012-12-26 13:35:00,78.7,78.71,78.68,78.69,24100.0,64.0304,64.0386,64.0141,64.0223,24100.0
2012-12-26 13:40:00,78.69,78.7,78.66,78.69,67700.0,64.0223,64.0304,63.9979,64.0223,67700.0
2012-12-26 13:45:00,78.69,78.69,78.63,78.63,11700.0,64.0223,64.0223,63.9735,63.9735,11700.0
2012-12-26 13:50:00,78.63,78.66,78.62,78.65,11300.0,63.9735,63.9979,63.9653,63.9897,11300.0
2012-12-26 13:55:00,78.66,78.67,78.64,78.64,10500.0,63.9979,64.006,63.9816,63.9816,10500.0
2012-12-26 14:00:00,78.64,78.76,78.64,78.74,70600.0,63.9816,64.0792,63.9816,64.063,70600.0
2012-12-26 14:05:00,78.75,78.76,78.75,78.75,28200.0,64.0711,64.0792,64.0711,64.0711,28200.0
2012-12-26 14:10:00,78.75,78.76,78.72,78.76,23500.0,64.0711,64.0792,64.0467,64.0792,23500.0
2012-12-26 14:15:00,78.76,78.8,78.76,78.78,39100.0,64.0792,64.1118,64.0792,64.0955,39100.0
2012-12-26 14:20:00,78.77,78.78,78.74,78.74,79200.0,64.0874,64.0955,64.063,64.063,79200.0
2012-12-26 14:25:00,78.74,78.75,78.71,78.73,103200.0,64.063,64.0711,64.0386,64.0548,103200.0
2012-12-26 14:30:00,78.71,78.72,78.71,78.72,2100.0,64.0386,64.0467,64.0386,64.0467,2100.0
2012-12-26 14:35:00,78.72,78.76,78.72,78.76,5900.0,64.0467,64.0792,64.0467,64.0792,5900.0
2012-12-26 14:40:00,78.75,78.75,78.71,78.71,2100.0,64.0711,64.0711,64.0386,64.0386,2100.0
2012-12-26 14:45:00,78.69,78.74,78.68,78.72,11500.0,64.0223,64.063,64.0141,64.0467,11500.0
2012-12-26 14:50:00,78.72,78.86,78.72,78.83,40100.0,64.0467,64.1606,64.0467,64.1362,40100.0
2012-12-26 14:55:00,78.84,78.9,78.84,78.86,11200.0,64.1443,64.1931,64.1443,64.1606,11200.0
2012-12-26 15:00:00,78.85,78.86,78.83,78.83,1400.0,64.1525,64.1606,64.1362,64.1362,1400.0
2012-12-26 15:05:00,78.81,78.84,78.8,78.81,6500.0,64.1199,64.1443,64.1118,64.1199,6500.0
2012-12-26 15:10:00,78.82,78.83,78.82,78.82,2300.0,64.1281,64.1362,64.1281,64.1281,2300.0
2012-12-26 15:15:00,78.78,78.82,78.78,78.8,7400.0,64.0955,64.1281,64.0955,64.1118,7400.0
2012-12-26 15:20:00,78.77,78.77,78.73,78.75,28400.0,64.0874,64.0874,64.0548,64.0711,28400.0
2012-12-26 15:25:00,78.75,78.81,78.74,78.81,30400.0,64.0711,64.1199,64.063,64.1199,30400.0
2012-12-26 15:30:00,78.78,78.78,78.76,78.77,12300.0,64.0955,64.0955,64.0792,64.0874,12300.0
2012-12-26 15:35:00,78.77,78.77,78.73,78.73,4600.0,64.0874,64.0874,64.0548,64.0548,4600.0
2012-12-26 15:40:00,78.72,78.72,78.65,78.67,13100.0,64.0467,64.0467,63.9897,64.006,13100.0
2012-12-26 15:45:00,78.66,78.71,78.66,78.68,16800.0,63.9979,64.0386,63.9979,64.0141,16800.0
2012-12-26 15:50:00,78.66,78.68,78.65,78.68,8500.0,63.9979,64.0141,63.9897,64.0141,8500.0
2012-12-26 15:55:00,78.68,78.68,78.66,78.67,45400.0,64.0141,64.0141,63.9979,64.006,45400.0
2012-12-27 09:30:00,78.7,78.7,78.6,78.64,5100.0,64.0304,64.0304,63.9491,63.9816,5100.0
2012-12-27 09:35:00,78.63,78.72,78.63,78.71,3000.0,63.9735,64.0467,63.9735,64.0386,3000.0
2012-12-27 09:40:00,78.69,78.83,78.68,78.8,9900.0,64.0223,64.1362,64.0141,64.1118,9900.0
2012-12-27 09:45:00,78.77,78.8,78.74,78.79,7500.0,64.0874,64.1118,64.063,64.1036,7500.0
2012-12-27 09:50:00,78.75,78.75,78.69,78.69,3000.0,64.0711,64.0711,64.0223,64.0223,3000.0
2012-12-27 09:55:00,78.71,78.73,78.67,78.67,6000.0,64.0386,64.0548,64.006,64.006,6000.0
2012-12-27 10:00:00,78.66,78.66,78.57,78.6,34500.0,63.9979,63.9979,63.9247,63.9491,34500.0
2012-12-27 10:05:00,78.61,78.64,78.54,78.57,18000.0,63.9572,63.9816,63.9002,63.9247,18000.0
2012-12-27 10:10:00,78.59,78.6,78.55,78.55,7800.0,63.9409,63.9491,63.9084,63.9084,7800.0
2012-12-27 10:15:00,78.56,78.56,78.31,78.31,6900.0,63.9165,63.9165,63.7131,63.7131,6900.0
2012-12-27 10:20:00,78.28,78.3,78.09,78.19,6600.0,63.6887,63.705,63.5341,63.6155,6600.0
2012-12-27 10:25:00,78.21,78.21,78.11,78.15,4000.0,63.6318,63.6318,63.5504,63.5829,4000.0
2012-12-27 10:30:00,78.17,78.17,78.09,78.13,2900.0,63.5992,63.5992,63.5341,63.5667,2900.0
2012-12-27 10:35:00,78.18,78.18,78.12,78.16,2700.0,63.6073,63.6073,63.5585,63.5911,2700.0
2012-12-27 10:40:00,78.13,78.17,78.13,78.17,3600.0,63.5667,63.5992,63.5667,63.5992,3600.0
2012-12-27 10:45:00,78.18,78.26,78.18,78.26,900.0,63.6073,63.6724,63.6073,63.6724,900.0
2012-12-27 10:50:00,78.27,78.28,78.18,78.2,6500.0,63.6806,63.6887,63.6073,63.6236,6500.0
2012-12-27 10:55:00,78.2,78.22,78.18,78.2,11000.0,63.6236,63.6399,63.6073,63.6236,11000.0
2012-12-27 11:00:00,78.21,78.27,78.21,78.22,1800.0,63.6318,63.6806,63.6318,63.6399,1800.0
2012-12-27 11:05:00,78.21,78.21,78.09,78.11,2300.0,63.6318,63.6318,63.5341,63.5504,2300.0
2012-12-27 11:10:00,78.07,78.07,78.0,78.03,4200.0,63.5179,63.5179,63.4609,63.4853,4200.0
2012-12-27 11:15:00,78.04,78.08,78.04,78.05,8400.0,63.4934,63.526,63.4934,63.5016,8400.0
2012-12-27 11:20:00,78.05,78.12,78.05,78.1,6000.0,63.5016,63.5585,63.5016,63.5423,6000.0
2012-12-27 11:25:00,78.09,78.16,78.08,78.1,3400.0,63.5341,63.5911,63.526,63.5423,3400.0
2012-12-27 11:30:00,78.07,78.14,78.07,78.14,1700.0,63.5179,63.5748,63.5179,63.5748,1700.0
2012-12-27 11:35:00,78.13,78.14,78.12,78.13,13600.0,63.5667,63.5748,63.5585,63.5667,13600.0
2012-12-27 11:40:00,78.14,78.2,78.14,78.16,2100.0,63.5748,63.6236,63.5748,63.5911,2100.0
2012-12-27 11:45:00,78.12,78.15,78.06,78.09,3300.0,63.5585,63.5829,63.5097,63.5341,3300.0
2012-12-27 11:50:00,78.11,78.11,78.08,78.08,1400.0,63.5504,63.5504,63.526,63.526,1400.0
2012-12-27 11:55:00,78.05,78.06,77.99,78.04,3900.0,63.5016,63.5097,63.4528,63.4934,3900.0
2012-12-27 12:00:00,78.05,78.05,77.92,77.93,3100.0,63.5016,63.5016,63.3958,63.4039,3100.0
2012-12-27 12:05:00,77.94,77.94,77.88,77.92,3500.0,63.4121,63.4121,63.3633,63.3958,3500.0
2012-12-27 12:10:00,77.92,77.97,77.91,77.97,10400.0,63.3958,63.4365,63.3877,63.4365,10400.0
2012-12-27 12:15:00,77.97,77.97,77.94,77.94,2300.0,63.4365,63.4365,63.4121,63.4121,2300.0
2012-12-27 12:20:00,77.92,77.95,77.84,77.84,4300.0,63.3958,63.4202,63.3307,63.3307,4300.0
2012-12-27 12:25:00,77.86,77.91,77.86,77.89,8500.0,63.347,63.3877,63.347,63.3714,8500.0
2012-12-27 12:30:00,77.88,77.88,77.73,77.75,7600.0,63.3633,63.3633,63.2412,63.2575,7600.0
2012-12-27 12:35:00,77.75,77.78,77.68,77.75,28800.0,63.2575,63.2819,63.2005,63.2575,28800.0
2012-12-27 12:40:00,77.76,77.79,77.74,77.74,4700.0,63.2656,63.29,63.2494,63.2494,4700.0
2012-12-27 12:45:00,77.75,77.84,77.72,77.84,4700.0,63.2575,63.3307,63.2331,63.3307,4700.0
2012-12-27 12:50:00,77.79,77.84,77.76,77.84,6300.0,63.29,63.3307,63.2656,63.3307,6300.0
2012-12-27 12:55:00,77.8,77.91,77.8,77.91,6700.0,63.2982,63.3877,63.2982,63.3877,6700.0
2012-12-27 13:00:00,77.91,78.0,77.91,77.99,7000.0,63.3877,63.4609,63.3877,63.4528,7000.0
2012-12-27 13:05:00,77.96,78.0,77.92,77.97,5400.0,63.4284,63.4609,63.3958,63.4365,5400.0
2012-12-27 13:10:00,77.98,78.01,77.98,78.0,52200.0,63.4446,63.469,63.4446,63.4609,52200.0
2012-12-27 13:15:00,78.02,78.08,78.02,78.05,4900.0,63.4772,63.526,63.4772,63.5016,4900.0
2012-12-27 13:20:00,78.05,78.05,77.86,77.9,7200.0,63.5016,63.5016,63.347,63.3795,7200.0
2012-12-27 13:25:00,77.89,77.89,77.84,77.87,4200.0,63.3714,63.3714,63.3307,63.3551,4200.0
2012-12-27 13:30:00,77.87,77.92,77.87,77.91,2300.0,63.3551,63.3958,63.3551,63.3877,2300.0
2012-12-27 13:35:00,77.89,77.93,77.86,77.88,10500.0,63.3714,63.4039,63.347,63.3633,10500.0
2012-12-27 13:40:00,77.9,77.92,77.86,77.87,9000.0,63.3795,63.3958,63.347,63.3551,9000.0
2012-12-27 13:45:00,77.87,77.88,77.83,77.86,8500.0,63.3551,63.3633,63.3226,63.347,8500.0
2012-12-27 13:50:00,77.86,77.89,77.84,77.87,19600.0,63.347,63.3714,63.3307,63.3551,19600.0
2012-12-27 13:55:00,77.89,77.9,77.86,77.87,4900.0,63.3714,63.3795,63.347,63.3551,4900.0
2012-12-27 14:00:00,77.87,77.91,77.81,77.81,6700.0,63.3551,63.3877,63.3063,63.3063,6700.0
2012-12-27 14:05:00,77.8,77.83,77.78,77.8,10800.0,63.2982,63.3226,63.2819,63.2982,10800.0
2012-12-27 14:10:00,77.81,77.84,77.81,77.81,3000.0,63.3063,63.3307,63.3063,63.3063,3000.0
2012-12-27 14:15:00,77.81,77.91,77.8,77.91,6900.0,63.3063,63.3877,63.2982,63.3877,6900.0
2012-12-27 14:20:00,77.91,77.93,77.86,77.89,9600.0,63.3877,63.4039,63.347,63.3714,9600.0
2012-12-27 14:25:00,77.87,77.88,77.83,77.84,6100.0,63.3551,63.3633,63.3226,63.3307,6100.0
2012-12-27 14:30:00,77.82,77.84,77.77,77.79,9600.0,63.3145,63.3307,63.2738,63.29,9600.0
2012-12-27 14:35:00,77.82,77.87,77.82,77.87,3800.0,63.3145,63.3551,63.3145,63.3551,3800.0
2012-12-27 14:40:00,77.87,77.9,77.85,77.88,3500.0,63.3551,63.3795,63.3389,63.3633,3500.0
2012-12-27 14:45:00,78.1,78.3,78.03,78.2,12400.0,63.5423,63.705,63.4853,63.6236,12400.0
2012-12-27 14:50:00,78.2,78.3,78.14,78.15,10500.0,63.6236,63.705,63.5748,63.5829,10500.0
2012-12-27 14:55:00,78.16,78.29,78.13,78.28,6600.0,63.5911,63.6968,63.5667,63.6887,6600.0
2012-12-27 15:00:00,78.27,78.32,78.2,78.24,4900.0,63.6806,63.7213,63.6236,63.6562,4900.0
2012-12-27 15:05:00,78.32,78.4,78.31,78.37,5200.0,63.7213,63.7863,63.7131,63.7619,5200.0
2012-12-27 15:10:00,78.39,78.39,78.3,78.3,1700.0,63.7782,63.7782,63.705,63.705,1700.0
2012-12-27 15:15:00,78.29,78.36,78.26,78.34,5500.0,63.6968,63.7538,63.6724,63.7375,5500.0
2012-12-27 15:20:00,78.36,78.56,78.35,78.51,9800.0,63.7538,63.9165,63.7457,63.8758,9800.0
2012-12-27 15:25:00,78.51,78.53,78.44,78.47,3100.0,63.8758,63.8921,63.8189,63.8433,3100.0
2012-12-27 15:30:00,78.49,78.57,78.49,78.56,10900.0,63.8596,63.9247,63.8596,63.9165,10900.0
2012-12-27 15:35:00,78.57,78.61,78.57,78.58,6500.0,63.9247,63.9572,63.9247,63.9328,6500.0
2012-12-27 15:40:00,78.58,78.72,78.58,78.71,6200.0,63.9328,64.0467,63.9328,64.0386,6200.0
2012-12-27 15:45:00,78.72,78.72,78.58,78.61,38100.0,64.0467,64.0467,63.9328,63.9572,38100.0
2012-12-27 15:50:00,78.61,78.64,78.55,78.59,3100.0,63.9572,63.9816,63.9084,63.9409,3100.0
2012-12-27 15:55:00,78.62,78.76,78.56,78.56,20600.0,63.9653,64.0792,63.9165,63.9165,20600.0
2012-12-28 09:30:00,78.07,78.17,78.07,78.16,9800.0,63.5179,63.5992,63.5179,63.5911,9800.0
2012-12-28 09:35:00,78.17,78.18,78.12,78.14,6400.0,63.5992,63.6073,63.5585,63.5748,6400.0
2012-12-28 09:40:00,78.18,78.19,78.12,78.12,16100.0,63.6073,63.6155,63.5585,63.5585,16100.0
2012-12-28 09:45:00,78.16,78.16,78.02,78.05,7200.0,63.5911,63.5911,63.4772,63.5016,7200.0
2012-12-28 09:50:00,78.03,78.05,78.03,78.04,1100.0,63.4853,63.5016,63.4853,63.4934,1100.0
2012-12-28 09:55:00,77.99,78.11,77.99,78.08,2000.0,63.4528,63.5504,63.4528,63.526,2000.0
2012-12-28 10:00:00,78.08,78.15,78.04,78.14,2200.0,63.526,63.5829,63.4934,63.5748,2200.0
2012-12-28 10:05:00,78.18,78.22,78.05,78.07,6800.0,63.6073,63.6399,63.5016,63.5179,6800.0
2012-12-28 10:10:00,78.0,78.0,77.93,77.94,3300.0,63.4609,63.4609,63.4039,63.4121,3300.0
2012-12-28 10:15:00,78.0,78.0,78.0,78.0,700.0,63.4609,63.4609,63.4609,63.4609,700.0
2012-12-28 10:20:00,78.15,78.17,78.09,78.09,2400.0,63.5829,63.5992,63.5341,63.5341,2400.0
2012-12-28 10:25:00,78.1,78.15,78.05,78.09,2600.0,63.5423,63.5829,63.5016,63.5341,2600.0
2012-12-28 10:30:00,78.11,78.21,78.08,78.18,23500.0,63.5504,63.6318,63.526,63.6073,23500.0
2012-12-28 10:35:00,78.15,78.17,78.15,78.15,6000.0,63.5829,63.5992,63.5829,63.5829,6000.0
2012-12-28 10:40:00,78.13,78.35,78.13,78.27,3800.0,63.5667,63.7457,63.5667,63.6806,3800.0
2012-12-28 10:45:00,78.27,78.47,78.27,78.41,7300.0,63.6806,63.8433,63.6806,63.7945,7300.0
2012-12-28 10:50:00,78.36,78.39,78.34,78.34,7100.0,63.7538,63.7782,63.7375,63.7375,7100.0
2012-12-28 10:55:00,78.36,78.36,78.3,78.3,11200.0,63.7538,63.7538,63.705,63.705,11200.0
2012-12-28 11:00:00,78.31,78.36,78.28,78.36,8100.0,63.7131,63.7538,63.6887,63.7538,8100.0
2012-12-28 11:05:00,78.34,78.34,78.2,78.27,3500.0,63.7375,63.7375,63.6236,63.6806,3500.0
2012-12-28 11:10:00,78.24,78.29,78.23,78.24,6200.0,63.6562,63.6968,63.648,63.6562,6200.0
2012-12-28 11:15:00,78.25,78.26,78.24,78.25,13800.0,63.6643,63.6724,63.6562,63.6643,13800.0
2012-12-28 11:20:00,78.29,78.29,78.25,78.27,9400.0,63.6968,63.6968,63.6643,63.6806,9400.0
2012-12-28 11:25:00,78.23,78.23,78.19,78.19,10400.0,63.648,63.648,63.6155,63.6155,10400.0
2012-12-28 11:30:00,78.19,78.22,78.18,78.19,24000.0,63.6155,63.6399,63.6073,63.6155,24000.0
2012-12-28 11:35:00,78.16,78.2,78.16,78.18,1800.0,63.5911,63.6236,63.5911,63.6073,1800.0
2012-12-28 11:40:00,78.19,78.25,78.17,78.23,2800.0,63.6155,63.6643,63.5992,63.648,2800.0
2012-12-28 11:45:00,78.22,78.25,78.22,78.22,1000.0,63.6399,63.6643,63.6399,63.6399,1000.0
2012-12-28 11:50:00,78.22,78.24,78.21,78.23,13900.0,63.6399,63.6562,63.6318,63.648,13900.0
2012-12-28 11:55:00,78.21,78.24,78.19,78.24,7700.0,63.6318,63.6562,63.6155,63.6562,7700.0
2012-12-28 12:00:00,78.24,78.3,78.24,78.28,4900.0,63.6562,63.705,63.6562,63.6887,4900.0
2012-12-28 12:05:00,78.28,78.28,78.23,78.25,5000.0,63.6887,63.6887,63.648,63.6643,5000.0
2012-12-28 12:10:00,78.23,78.3,78.23,78.3,4900.0,63.648,63.705,63.648,63.705,4900.0
2012-12-28 12:15:00,78.29,78.34,78.29,78.34,2800.0,63.6968,63.7375,63.6968,63.7375,2800.0
2012-12-28 12:20:00,78.35,78.35,78.28,78.31,9300.0,63.7457,63.7457,63.6887,63.7131,9300.0
2012-12-28 12:25:00,78.31,78.31,78.3,78.3,1000.0,63.7131,63.7131,63.705,63.705,1000.0
2012-12-28 12:30:00,78.31,78.34,78.3,78.34,4200.0,63.7131,63.7375,63.705,63.7375,4200.0
2012-12-28 12:35:00,78.34,78.34,78.29,78.31,1200.0,63.7375,63.7375,63.6968,63.7131,1200.0
2012-12-28 12:40:00,78.31,78.31,78.27,78.27,800.0,63.7131,63.7131,63.6806,63.6806,800.0
2012-12-28 12:45:00,78.26,78.29,78.24,78.29,3400.0,63.6724,63.6968,63.6562,63.6968,3400.0
2012-12-28 12:50:00,78.29,78.3,78.28,78.28,3000.0,63.6968,63.705,63.6887,63.6887,3000.0
2012-12-28 12:55:00,78.25,78.25,78.23,78.25,7300.0,63.6643,63.6643,63.648,63.6643,7300.0
2012-12-28 13:00:00,78.25,78.3,78.23,78.28,8600.0,63.6643,63.705,63.648,63.6887,8600.0
2012-12-28 13:05:00,78.29,78.29,78.25,78.25,4400.0,63.6968,63.6968,63.6643,63.6643,4400.0
2012-12-28 13:10:00,78.28,78.29,78.27,78.28,2000.0,63.6887,63.6968,63.6806,63.6887,2000.0
2012-12-28 13:15:00,78.28,78.28,78.23,78.27,9300.0,63.6887,63.6887,63.648,63.6806,9300.0
2012-12-28 13:20:00,78.26,78.28,78.25,78.25,5200.0,63.6724,63.6887,63.6643,63.6643,5200.0
2012-12-28 13:25:00,78.27,78.27,78.25,78.26,3700.0,63.6806,63.6806,63.6643,63.6724,3700.0
2012-12-28 13:30:00,78.26,78.26,78.24,78.26,3600.0,63.6724,63.6724,63.6562,63.6724,3600.0
2012-12-28 13:35:00,78.24,78.26,78.24,78.26,2900.0,63.6562,63.6724,63.6562,63.6724,2900.0
2012-12-28 13:40:00,78.23,78.26,78.23,78.26,1100.0,63.648,63.6724,63.648,63.6724,1100.0
2012-12-28 13:45:00,78.27,78.28,78.24,78.26,6500.0,63.6806,63.6887,63.6562,63.6724,6500.0
2012-12-28 13:50:00,78.22,78.23,78.21,78.21,5700.0,63.6399,63.648,63.6318,63.6318,5700.0
2012-12-28 13:55:00,78.19,78.2,78.15,78.19,4000.0,63.6155,63.6236,63.5829,63.6155,4000.0
2012-12-28 14:00:00,78.18,78.2,78.17,78.2,2000.0,63.6073,63.6236,63.5992,63.6236,2000.0
2012-12-28 14:05:00,78.12,78.14,78.12,78.12,1800.0,63.5585,63.5748,63.5585,63.5585,1800.0
2012-12-28 14:10:00,78.13,78.15,78.13,78.14,4700.0,63.5667,63.5829,63.5667,63.5748,4700.0
2012-12-28 14:15:00,78.13,78.13,78.1,78.12,3400.0,63.5667,63.5667,63.5423,63.5585,3400.0
2012-12-28 14:20:00,78.13,78.14,78.13,78.13,900.0,63.5667,63.5748,63.5667,63.5667,900.0
2012-12-28 14:25:00,78.15,78.15,78.08,78.1,17000.0,63.5829,63.5829,63.526,63.5423,17000.0
2012-12-28 14:30:00,78.11,78.11,78.07,78.07,9600.0,63.5504,63.5504,63.5179,63.5179,9600.0
2012-12-28 14:35:00,78.07,78.08,78.05,78.08,1300.0,63.5179,63.526,63.5016,63.526,1300.0
2012-12-28 14:40:00,78.09,78.11,78.09,78.11,1600.0,63.5341,63.5504,63.5341,63.5504,1600.0
2012-12-28 14:45:00,78.12,78.12,78.12,78.12,2400.0,63.5585,63.5585,63.5585,63.5585,2400.0
2012-12-28 14:50:00,78.13,78.14,78.1,78.12,2600.0,63.5667,63.5748,63.5423,63.5585,2600.0
2012-12-28 14:55:00,78.11,78.11,78.08,78.08,6300.0,63.5504,63.5504,63.526,63.526,6300.0
2012-12-28 15:00:00,78.1,78.12,78.09,78.1,9100.0,63.5423,63.5585,63.5341,63.5423,9100.0
2012-12-28 15:05:00,78.09,78.11,78.07,78.09,15000.0,63.5341,63.5504,63.5179,63.5341,15000.0
2012-12-28 15:10:00,78.07,78.07,78.04,78.04,6100.0,63.5179,63.5179,63.4934,63.4934,6100.0
2012-12-28 15:15:00,78.07,78.19,78.07,78.18,6400.0,63.5179,63.6155,63.5179,63.6073,6400.0
2012-12-28 15:20:00,78.19,78.19,78.13,78.15,9500.0,63.6155,63.6155,63.5667,63.5829,9500.0
2012-12-28 15:25:00,78.17,78.2,78.12,78.12,8000.0,63.5992,63.6236,63.5585,63.5585,8000.0
2012-12-28 15:30:00,78.16,78.16,78.14,78.16,4800.0,63.5911,63.5911,63.5748,63.5911,4800.0
2012-12-28 15:35:00,78.15,78.18,77.85,77.92,35400.0,63.5829,63.6073,63.3389,63.3958,35400.0
2012-12-28 15:40:00,77.95,77.99,77.92,77.95,2800.0,63.4202,63.4528,63.3958,63.4202,2800.0
2012-12-28 15:45:00,77.91,77.91,77.76,77.78,28900.0,63.3877,63.3877,63.2656,63.2819,28900.0
2012-12-28 15:50:00,77.79,77.84,77.75,77.8,7000.0,63.29,63.3307,63.2575,63.2982,7000.0
2012-12-28 15:55:00,77.84,77.89,77.71,77.71,41000.0,63.3307,63.3714,63.225,63.225,41000.0
2012-12-31 09:30:00,77.63,77.63,77.5,77.6,14600.0,63.1599,63.1599,63.0541,63.1355,14600.0
2012-12-31 09:35:00,77.61,77.81,77.61,77.81,31700.0,63.1436,63.3063,63.1436,63.3063,31700.0
2012-12-31 09:40:00,77.82,77.86,77.82,77.83,6600.0,63.3145,63.347,63.3145,63.3226,6600.0
2012-12-31 09:45:00,77.84,77.84,77.7,77.73,6500.0,63.3307,63.3307,63.2168,63.2412,6500.0
2012-12-31 09:50:00,77.76,77.83,77.72,77.8,9400.0,63.2656,63.3226,63.2331,63.2982,9400.0
2012-12-31 09:55:00,77.82,78.02,77.79,77.98,18200.0,63.3145,63.4772,63.29,63.4446,18200.0
2012-12-31 10:00:00,77.99,77.99,77.94,77.95,6700.0,63.4528,63.4528,63.4121,63.4202,6700.0
2012-12-31 10:05:00,77.94,78.03,77.92,77.96,10400.0,63.4121,63.4853,63.3958,63.4284,10400.0
2012-12-31 10:10:00,77.97,77.97,77.87,77.88,2400.0,63.4365,63.4365,63.3551,63.3633,2400.0
2012-12-31 10:15:00,77.91,77.95,77.86,77.86,3200.0,63.3877,63.4202,63.347,63.347,3200.0
2012-12-31 10:20:00,77.86,77.9,77.86,77.9,2300.0,63.347,63.3795,63.347,63.3795,2300.0
2012-12-31 10:25:00,77.89,78.11,77.89,78.01,13600.0,63.3714,63.5504,63.3714,63.469,13600.0
2012-12-31 10:30:00,77.97,78.07,77.97,78.07,4900.0,63.4365,63.5179,63.4365,63.5179,4900.0
2012-12-31 10:35:00,78.06,78.13,78.02,78.07,8800.0,63.5097,63.5667,63.4772,63.5179,8800.0
2012-12-31 10:40:00,78.07,78.07,77.97,77.98,2900.0,63.5179,63.5179,63.4365,63.4446,2900.0
2012-12-31 10:45:00,77.97,77.98,77.91,77.91,2700.0,63.4365,63.4446,63.3877,63.3877,2700.0
2012-12-31 10:50:00,77.92,77.99,77.88,77.95,3000.0,63.3958,63.4528,63.3633,63.4202,3000.0
2012-12-31 10:55:00,77.97,77.99,77.9,77.9,3500.0,63.4365,63.4528,63.3795,63.3795,3500.0
2012-12-31 11:00:00,77.92,78.14,77.92,78.14,57500.0,63.3958,63.5748,63.3958,63.5748,57500.0
2012-12-31 11:05:00,78.12,78.12,77.96,78.0,41400.0,63.5585,63.5585,63.4284,63.4609,41400.0
2012-12-31 11:10:00,77.99,78.08,77.99,78.05,22900.0,63.4528,63.526,63.4528,63.5016,22900.0
2012-12-31 11:15:00,78.06,78.07,78.0,78.02,30100.0,63.5097,63.5179,63.4609,63.4772,30100.0
2012-12-31 11:20:00,78.02,78.07,77.95,77.97,194300.0,63.4772,63.5179,63.4202,63.4365,194300.0
2012-12-31 11:25:00,77.97,77.98,77.93,77.94,42600.0,63.4365,63.4446,63.4039,63.4121,42600.0
2012-12-31 11:30:00,77.98,78.02,77.94,78.0,52500.0,63.4446,63.4772,63.4121,63.4609,52500.0
2012-12-31 11:35:00,78.0,78.04,77.95,77.99,270400.0,63.4609,63.4934,63.4202,63.4528,270400.0
2012-12-31 11:40:00,77.98,78.03,77.98,77.99,6200.0,63.4446,63.4853,63.4446,63.4528,6200.0
2012-12-31 11:45:00,77.99,78.04,77.99,78.02,3300.0,63.4528,63.4934,63.4528,63.4772,3300.0
2012-12-31 11:50:00,77.99,77.99,77.95,77.95,3700.0,63.4528,63.4528,63.4202,63.4202,3700.0
2012-12-31 11:55:00,77.95,77.99,77.95,77.98,10400.0,63.4202,63.4528,63.4202,63.4446,10400.0
2012-12-31 12:00:00,77.98,78.04,77.98,78.03,7700.0,63.4446,63.4934,63.4446,63.4853,7700.0
2012-12-31 12:05:00,78.02,78.02,77.97,77.98,16100.0,63.4772,63.4772,63.4365,63.4446,16100.0
2012-12-31 12:10:00,77.98,78.0,77.97,78.0,2400.0,63.4446,63.4609,63.4365,63.4609,2400.0
2012-12-31 12:15:00,78.01,78.02,78.01,78.02,3400.0,63.469,63.4772,63.469,63.4772,3400.0
2012-12-31 12:20:00,78.0,78.02,77.99,77.99,8400.0,63.4609,63.4772,63.4528,63.4528,8400.0
2012-12-31 12:25:00,78.0,78.03,78.0,78.02,7000.0,63.4609,63.4853,63.4609,63.4772,7000.0
2012-12-31 12:30:00,78.03,78.07,78.03,78.05,3200.0,63.4853,63.5179,63.4853,63.5016,3200.0
2012-12-31 12:35:00,78.06,78.13,78.05,78.12,7500.0,63.5097,63.5667,63.5016,63.5585,7500.0
2012-12-31 12:40:00,78.13,78.37,78.13,78.28,45700.0,63.5667,63.7619,63.5667,63.6887,45700.0
2012-12-31 12:45:00,78.32,78.51,78.32,78.51,11600.0,63.7213,63.8758,63.7213,63.8758,11600.0
2012-12-31 12:50:00,78.51,78.51,78.36,78.37,8400.0,63.8758,63.8758,63.7538,63.7619,8400.0
2012-12-31 12:55:00,78.37,78.38,78.21,78.25,20600.0,63.7619,63.7701,63.6318,63.6643,20600.0
2012-12-31 13:00:00,78.31,78.32,78.25,78.27,2900.0,63.7131,63.7213,63.6643,63.6806,2900.0
2012-12-31 13:05:00,78.13,78.23,78.13,78.22,7300.0,63.5667,63.648,63.5667,63.6399,7300.0
2012-12-31 13:10:00,78.24,78.4,78.21,78.4,15700.0,63.6562,63.7863,63.6318,63.7863,15700.0
2012-12-31 13:15:00,78.41,78.47,78.35,78.35,28800.0,63.7945,63.8433,63.7457,63.7457,28800.0
2012-12-31 13:20:00,78.35,78.47,78.32,78.47,4600.0,63.7457,63.8433,63.7213,63.8433,4600.0
2012-12-31 13:25:00,78.37,78.37,78.37,78.37,400.0,63.7619,63.7619,63.7619,63.7619,400.0
2012-12-31 13:30:00,78.37,78.4,78.36,78.36,5200.0,63.7619,63.7863,63.7538,63.7538,5200.0
2012-12-31 13:35:00,78.39,78.41,78.38,78.4,3000.0,63.7782,63.7945,63.7701,63.7863,3000.0
2012-12-31 13:40:00,78.41,78.49,78.4,78.43,4500.0,63.7945,63.8596,63.7863,63.8107,4500.0
2012-12-31 13:45:00,78.45,78.64,78.17,78.21,75800.0,63.827,63.9816,63.5992,63.6318,75800.0
2012-12-31 13:50:00,78.23,78.26,78.18,78.25,18300.0,63.648,63.6724,63.6073,63.6643,18300.0
2012-12-31 13:55:00,78.22,78.36,78.22,78.32,15500.0,63.6399,63.7538,63.6399,63.7213,15500.0
2012-12-31 14:00:00,78.31,78.33,78.27,78.32,11300.0,63.7131,63.7294,63.6806,63.7213,11300.0
2012-12-31 14:05:00,78.31,78.4,78.31,78.37,8000.0,63.7131,63.7863,63.7131,63.7619,8000.0
2012-12-31 14:10:00,78.37,78.37,78.32,78.34,6100.0,63.7619,63.7619,63.7213,63.7375,6100.0
2012-12-31 14:15:00,78.34,78.42,78.34,78.42,5700.0,63.7375,63.8026,63.7375,63.8026,5700.0
2012-12-31 14:20:00,78.4,78.47,78.4,78.47,10600.0,63.7863,63.8433,63.7863,63.8433,10600.0
2012-12-31 14:25:00,78.5,78.5,78.45,78.5,11100.0,63.8677,63.8677,63.827,63.8677,11100.0
2012-12-31 14:30:00,78.5,78.6,78.5,78.53,35600.0,63.8677,63.9491,63.8677,63.8921,35600.0
2012-12-31 14:35:00,78.53,78.53,78.48,78.49,9800.0,63.8921,63.8921,63.8514,63.8596,9800.0
2012-12-31 14:40:00,78.48,78.6,78.46,78.6,13100.0,63.8514,63.9491,63.8352,63.9491,13100.0
2012-12-31 14:45:00,78.6,78.76,78.57,78.71,20600.0,63.9491,64.0792,63.9247,64.0386,20600.0
2012-12-31 14:50:00,78.68,78.76,78.64,78.72,16700.0,64.0141,64.0792,63.9816,64.0467,16700.0
2012-12-31 14:55:00,78.71,78.93,78.71,78.88,25700.0,64.0386,64.2175,64.0386,64.1769,25700.0
2012-12-31 15:00:00,78.88,79.01,78.87,78.93,46200.0,64.1769,64.2826,64.1687,64.2175,46200.0
2012-12-31 15:05:00,78.91,78.94,78.89,78.91,7900.0,64.2013,64.2257,64.185,64.2013,7900.0
2012-12-31 15:10:00,78.88,78.88,78.7,78.75,22000.0,64.1769,64.1769,64.0304,64.0711,22000.0
2012-12-31 15:15:00,78.73,78.77,78.7,78.71,16500.0,64.0548,64.0874,64.0304,64.0386,16500.0
2012-12-31 15:20:00,78.73,78.74,78.72,78.73,10300.0,64.0548,64.063,64.0467,64.0548,10300.0
2012-12-31 15:25:00,78.73,78.78,78.57,78.62,28500.0,64.0548,64.0955,63.9247,63.9653,28500.0
2012-12-31 15:30:00,78.65,78.73,78.65,78.72,30200.0,63.9897,64.0548,63.9897,64.0467,30200.0
2012-12-31 15:35:00,78.75,78.84,78.75,78.84,28100.0,64.0711,64.1443,64.0711,64.1443,28100.0
2012-12-31 15:40:00,78.85,78.86,78.76,78.82,14700.0,64.1525,64.1606,64.0792,64.1281,14700.0
2012-12-31 15:45:00,78.79,78.97,78.78,78.97,24600.0,64.1036,64.2501,64.0955,64.2501,24600.0
2012-12-31 15:50:00,78.96,79.09,78.94,78.99,24800.0,64.242,64.3477,64.2257,64.2664,24800.0
2012-12-31 15:55:00,79.0,79.13,78.91,79.12,106100.0,64.2745,64.3803,64.2013,64.3721,106100.0
2013-01-02 09:30:00,80.59,80.65,80.57,80.64,52100.0,65.5681,65.6169,65.5519,65.6088,52100.0
2013-01-02 09:35:00,80.67,80.75,80.66,80.68,28200.0,65.6332,65.6983,65.6251,65.6414,28200.0
2013-01-02 09:40:00,80.68,80.68,80.5,80.5,22700.0,65.6414,65.6414,65.4949,65.4949,22700.0
2013-01-02 09:45:00,80.51,80.66,80.5,80.64,32800.0,65.503,65.6251,65.4949,65.6088,32800.0
2013-01-02 09:50:00,80.65,80.82,80.64,80.81,28200.0,65.6169,65.7553,65.6088,65.7471,28200.0
2013-01-02 09:55:00,80.81,80.81,80.74,80.74,28100.0,65.7471,65.7471,65.6902,65.6902,28100.0
2013-01-02 10:00:00,80.77,80.82,80.73,80.77,13700.0,65.7146,65.7553,65.682,65.7146,13700.0
2013-01-02 10:05:00,80.76,80.76,80.66,80.7,11600.0,65.7064,65.7064,65.6251,65.6576,11600.0
2013-01-02 10:10:00,80.71,80.75,80.68,80.71,5600.0,65.6658,65.6983,65.6414,65.6658,5600.0
2013-01-02 10:15:00,80.74,80.74,80.66,80.66,8000.0,65.6902,65.6902,65.6251,65.6251,8000.0
2013-01-02 10:20:00,80.66,80.7,80.62,80.64,4900.0,65.6251,65.6576,65.5925,65.6088,4900.0
2013-01-02 10:25:00,80.66,80.67,80.65,80.67,2000.0,65.6251,65.6332,65.6169,65.6332,2000.0
2013-01-02 10:30:00,80.68,80.7,80.62,80.67,5600.0,65.6414,65.6576,65.5925,65.6332,5600.0
2013-01-02 10:35:00,80.68,80.68,80.57,80.59,2700.0,65.6414,65.6414,65.5519,65.5681,2700.0
2013-01-02 10:40:00,80.61,80.63,80.58,80.59,9500.0,65.5844,65.6007,65.56,65.5681,9500.0
2013-01-02 10:45:00,80.59,80.59,80.52,80.52,2700.0,65.5681,65.5681,65.5112,65.5112,2700.0
2013-01-02 10:50:00,80.53,80.58,80.53,80.55,6000.0,65.5193,65.56,65.5193,65.5356,6000.0
2013-01-02 10:55:00,80.54,80.56,80.5,80.56,22600.0,65.5274,65.5437,65.4949,65.5437,22600.0
2013-01-02 11:00:00,80.58,80.6,80.55,80.55,5900.0,65.56,65.5763,65.5356,65.5356,5900.0
2013-01-02 11:05:00,80.54,80.55,80.49,80.49,5900.0,65.5274,65.5356,65.4868,65.4868,5900.0
2013-01-02 11:10:00,80.5,80.55,80.49,80.49,144300.0,65.4949,65.5356,65.4868,65.4868,144300.0
2013-01-02 11:15:00,80.47,80.47,80.43,80.46,5000.0,65.4705,65.4705,65.438,65.4624,5000.0
2013-01-02 11:20:00,80.46,80.49,80.45,80.46,6600.0,65.4624,65.4868,65.4542,65.4624,6600.0
2013-01-02 11:25:00,80.46,80.53,80.45,80.52,7200.0,65.4624,65.5193,65.4542,65.5112,7200.0
2013-01-02 11:30:00,80.51,80.53,80.47,80.51,3900.0,65.503,65.5193,65.4705,65.503,3900.0
2013-01-02 11:35:00,80.51,80.53,80.45,80.46,6000.0,65.503,65.5193,65.4542,65.4624,6000.0
2013-01-02 11:40:00,80.43,80.45,80.43,80.45,1600.0,65.438,65.4542,65.438,65.4542,1600.0
2013-01-02 11:45:00,80.46,80.5,80.44,80.44,4100.0,65.4624,65.4949,65.4461,65.4461,4100.0
2013-01-02 11:50:00,80.44,80.49,80.44,80.47,4600.0,65.4461,65.4868,65.4461,65.4705,4600.0
2013-01-02 11:55:00,80.45,80.45,80.38,80.4,8000.0,65.4542,65.4542,65.3973,65.4135,8000.0
2013-01-02 12:00:00,80.39,80.43,80.37,80.42,4500.0,65.4054,65.438,65.3891,65.4298,4500.0
2013-01-02 12:05:00,80.44,80.46,80.43,80.45,3400.0,65.4461,65.4624,65.438,65.4542,3400.0
2013-01-02 12:10:00,80.46,80.49,80.44,80.47,3600.0,65.4624,65.4868,65.4461,65.4705,3600.0
2013-01-02 12:15:00,80.48,80.53,80.48,80.5,2900.0,65.4786,65.5193,65.4786,65.4949,2900.0
2013-01-02 12:20:00,80.5,80.51,80.43,80.43,8100.0,65.4949,65.503,65.438,65.438,8100.0
2013-01-02 12:25:00,80.44,80.46,80.41,80.46,4600.0,65.4461,65.4624,65.4217,65.4624,4600.0
2013-01-02 12:30:00,80.46,80.49,80.44,80.44,5000.0,65.4624,65.4868,65.4461,65.4461,5000.0
2013-01-02 12:35:00,80.43,80.48,80.42,80.48,6000.0,65.438,65.4786,65.4298,65.4786,6000.0
2013-01-02 12:40:00,80.48,80.48,80.41,80.42,5900.0,65.4786,65.4786,65.4217,65.4298,5900.0
2013-01-02 12:45:00,80.42,80.42,80.38,80.41,3000.0,65.4298,65.4298,65.3973,65.4217,3000.0
2013-01-02 12:50:00,80.41,80.42,80.41,80.42,600.0,65.4217,65.4298,65.4217,65.4298,600.0
2013-01-02 12:55:00,80.42,80.45,80.41,80.41,10300.0,65.4298,65.4542,65.4217,65.4217,10300.0
2013-01-02 13:00:00,80.42,80.45,80.39,80.4,10200.0,65.4298,65.4542,65.4054,65.4135,10200.0
2013-01-02 13:05:00,80.42,80.47,80.42,80.47,2100.0,65.4298,65.4705,65.4298,65.4705,2100.0
2013-01-02 13:10:00,80.49,80.49,80.45,80.47,2100.0,65.4868,65.4868,65.4542,65.4705,2100.0
2013-01-02 13:15:00,80.45,80.49,80.45,80.48,4300.0,65.4542,65.4868,65.4542,65.4786,4300.0
2013-01-02 13:20:00,80.47,80.47,80.43,80.46,6700.0,65.4705,65.4705,65.438,65.4624,6700.0
2013-01-02 13:25:00,80.47,80.49,80.47,80.49,1000.0,65.4705,65.4868,65.4705,65.4868,1000.0
2013-01-02 13:30:00,80.47,80.51,80.46,80.47,2100.0,65.4705,65.503,65.4624,65.4705,2100.0
2013-01-02 13:35:00,80.48,80.49,80.44,80.45,2700.0,65.4786,65.4868,65.4461,65.4542,2700.0
2013-01-02 13:40:00,80.45,80.48,80.45,80.45,1700.0,65.4542,65.4786,65.4542,65.4542,1700.0
2013-01-02 13:45:00,80.43,80.44,80.41,80.43,15400.0,65.438,65.4461,65.4217,65.438,15400.0
2013-01-02 13:50:00,80.45,80.46,80.42,80.43,1300.0,65.4542,65.4624,65.4298,65.438,1300.0
2013-01-02 13:55:00,80.43,80.48,80.43,80.46,6700.0,65.438,65.4786,65.438,65.4624,6700.0
2013-01-02 14:00:00,80.46,80.51,80.43,80.5,7000.0,65.4624,65.503,65.438,65.4949,7000.0
2013-01-02 14:05:00,80.5,80.5,80.44,80.49,6900.0,65.4949,65.4949,65.4461,65.4868,6900.0
2013-01-02 14:10:00,80.49,80.56,80.48,80.51,12600.0,65.4868,65.5437,65.4786,65.503,12600.0
2013-01-02 14:15:00,80.5,80.56,80.48,80.55,5100.0,65.4949,65.5437,65.4786,65.5356,5100.0
2013-01-02 14:20:00,80.55,80.59,80.54,80.56,11400.0,65.5356,65.5681,65.5274,65.5437,11400.0
2013-01-02 14:25:00,80.55,80.56,80.54,80.55,3600.0,65.5356,65.5437,65.5274,65.5356,3600.0
2013-01-02 14:30:00,80.55,80.55,80.49,80.5,12800.0,65.5356,65.5356,65.4868,65.4949,12800.0
2013-01-02 14:35:00,80.49,80.5,80.47,80.49,6300.0,65.4868,65.4949,65.4705,65.4868,6300.0
2013-01-02 14:40:00,80.48,80.48,80.46,80.48,4700.0,65.4786,65.4786,65.4624,65.4786,4700.0
2013-01-02 14:45:00,80.48,80.48,80.45,80.46,9600.0,65.4786,65.4786,65.4542,65.4624,9600.0
2013-01-02 14:50:00,80.48,80.51,80.48,80.5,8600.0,65.4786,65.503,65.4786,65.4949,8600.0
2013-01-02 14:55:00,80.51,80.54,80.5,80.54,16800.0,65.503,65.5274,65.4949,65.5274,16800.0
2013-01-02 15:00:00,80.55,80.61,80.55,80.61,1600.0,65.5356,65.5844,65.5356,65.5844,1600.0
2013-01-02 15:05:00,80.59,80.63,80.59,80.63,3400.0,65.5681,65.6007,65.5681,65.6007,3400.0
2013-01-02 15:10:00,80.63,80.63,80.61,80.62,12300.0,65.6007,65.6007,65.5844,65.5925,12300.0
2013-01-02 15:15:00,80.61,80.65,80.61,80.65,10600.0,65.5844,65.6169,65.5844,65.6169,10600.0
2013-01-02 15:20:00,80.67,80.71,80.62,80.65,18000.0,65.6332,65.6658,65.5925,65.6169,18000.0
2013-01-02 15:25:00,80.66,80.7,80.63,80.68,27400.0,65.6251,65.6576,65.6007,65.6414,27400.0
2013-01-02 15:30:00,80.67,80.7,80.66,80.69,15300.0,65.6332,65.6576,65.6251,65.6495,15300.0
2013-01-02 15:35:00,80.69,80.75,80.69,80.75,14500.0,65.6495,65.6983,65.6495,65.6983,14500.0
2013-01-02 15:40:00,80.76,80.78,80.74,80.78,11100.0,65.7064,65.7227,65.6902,65.7227,11100.0
2013-01-02 15:45:00,80.78,80.78,80.73,80.73,13200.0,65.7227,65.7227,65.682,65.682,13200.0
2013-01-02 15:50:00,80.73,80.94,80.73,80.94,15600.0,65.682,65.8529,65.682,65.8529,15600.0
2013-01-02 15:55:00,80.94,81.06,80.91,81.06,22000.0,65.8529,65.9505,65.8285,65.9505,22000.0
2013-01-03 09:30:00,81.02,81.06,80.92,80.92,5100.0,65.918,65.9505,65.8366,65.8366,5100.0
2013-01-03 09:35:00,80.89,80.95,80.89,80.93,700.0,65.8122,65.861,65.8122,65.8448,700.0
2013-01-03 09:40:00,80.92,80.92,80.87,80.91,3600.0,65.8366,65.8366,65.7959,65.8285,3600.0
2013-01-03 09:45:00,80.94,80.98,80.93,80.96,6000.0,65.8529,65.8854,65.8448,65.8692,6000.0
2013-01-03 09:50:00,80.91,80.96,80.91,80.93,6300.0,65.8285,65.8692,65.8285,65.8448,6300.0
2013-01-03 09:55:00,80.95,80.99,80.93,80.98,2300.0,65.861,65.8936,65.8448,65.8854,2300.0
2013-01-03 10:00:00,80.99,81.01,80.97,81.0,6300.0,65.8936,65.9098,65.8773,65.9017,6300.0
2013-01-03 10:05:00,80.98,81.06,80.98,81.04,1000.0,65.8854,65.9505,65.8854,65.9342,1000.0
2013-01-03 10:10:00,81.02,81.04,81.01,81.04,4100.0,65.918,65.9342,65.9098,65.9342,4100.0
2013-01-03 10:15:00,81.03,81.05,80.97,80.99,12900.0,65.9261,65.9424,65.8773,65.8936,12900.0
2013-01-03 10:20:00,80.98,81.02,80.97,81.02,5400.0,65.8854,65.918,65.8773,65.918,5400.0
2013-01-03 10:25:00,81.03,81.03,81.0,81.0,1800.0,65.9261,65.9261,65.9017,65.9017,1800.0
2013-01-03 10:30:00,81.03,81.1,81.03,81.05,9100.0,65.9261,65.9831,65.9261,65.9424,9100.0
2013-01-03 10:35:00,81.05,81.06,81.0,81.03,17000.0,65.9424,65.9505,65.9017,65.9261,17000.0
2013-01-03 10:40:00,81.03,81.06,81.03,81.04,9300.0,65.9261,65.9505,65.9261,65.9342,9300.0
2013-01-03 10:45:00,81.04,81.06,81.02,81.02,5700.0,65.9342,65.9505,65.918,65.918,5700.0
2013-01-03 10:50:00,81.01,81.03,80.99,81.03,3800.0,65.9098,65.9261,65.8936,65.9261,3800.0
2013-01-03 10:55:00,81.0,81.02,80.99,81.02,2600.0,65.9017,65.918,65.8936,65.918,2600.0
2013-01-03 11:00:00,81.05,81.09,81.05,81.07,7800.0,65.9424,65.9749,65.9424,65.9587,7800.0
2013-01-03 11:05:00,81.06,81.08,81.05,81.07,4100.0,65.9505,65.9668,65.9424,65.9587,4100.0
2013-01-03 11:10:00,81.08,81.15,81.08,81.13,2400.0,65.9668,66.0237,65.9668,66.0075,2400.0
2013-01-03 11:15:00,81.14,81.16,81.12,81.15,6200.0,66.0156,66.0319,65.9993,66.0237,6200.0
2013-01-03 11:20:00,81.15,81.2,81.15,81.2,9400.0,66.0237,66.0644,66.0237,66.0644,9400.0
2013-01-03 11:25:00,81.2,81.2,81.16,81.17,2500.0,66.0644,66.0644,66.0319,66.04,2500.0
2013-01-03 11:30:00,81.18,81.24,81.18,81.22,6500.0,66.0482,66.097,66.0482,66.0807,6500.0
2013-01-03 11:35:00,81.23,81.23,81.2,81.21,10800.0,66.0888,66.0888,66.0644,66.0726,10800.0
2013-01-03 11:40:00,81.21,81.22,81.18,81.2,4700.0,66.0726,66.0807,66.0482,66.0644,4700.0
2013-01-03 11:45:00,81.19,81.21,81.19,81.19,18700.0,66.0563,66.0726,66.0563,66.0563,18700.0
2013-01-03 11:50:00,81.21,81.21,81.19,81.19,800.0,66.0726,66.0726,66.0563,66.0563,800.0
2013-01-03 11:55:00,81.2,81.2,81.19,81.2,1100.0,66.0644,66.0644,66.0563,66.0644,1100.0
2013-01-03 12:00:00,81.21,81.23,81.21,81.23,4000.0,66.0726,66.0888,66.0726,66.0888,4000.0
2013-01-03 12:05:00,81.22,81.25,81.22,81.24,9200.0,66.0807,66.1051,66.0807,66.097,9200.0
2013-01-03 12:10:00,81.24,81.26,81.22,81.26,13000.0,66.097,66.1132,66.0807,66.1132,13000.0
2013-01-03 12:15:00,81.27,81.27,81.25,81.25,3000.0,66.1214,66.1214,66.1051,66.1051,3000.0
2013-01-03 12:20:00,81.25,81.27,81.24,81.25,18800.0,66.1051,66.1214,66.097,66.1051,18800.0
2013-01-03 12:25:00,81.26,81.27,81.24,81.24,12300.0,66.1132,66.1214,66.097,66.097,12300.0
2013-01-03 12:30:00,81.26,81.26,81.16,81.16,24200.0,66.1132,66.1132,66.0319,66.0319,24200.0
2013-01-03 12:35:00,81.16,81.18,81.16,81.18,16700.0,66.0319,66.0482,66.0319,66.0482,16700.0
2013-01-03 12:40:00,81.2,81.21,81.17,81.21,6400.0,66.0644,66.0726,66.04,66.0726,6400.0
2013-01-03 12:45:00,81.2,81.22,81.19,81.19,4200.0,66.0644,66.0807,66.0563,66.0563,4200.0
2013-01-03 12:50:00,81.2,81.23,81.2,81.2,6500.0,66.0644,66.0888,66.0644,66.0644,6500.0
2013-01-03 12:55:00,81.2,81.22,81.2,81.22,1500.0,66.0644,66.0807,66.0644,66.0807,1500.0
2013-01-03 13:00:00,81.22,81.23,81.22,81.23,1200.0,66.0807,66.0888,66.0807,66.0888,1200.0
2013-01-03 13:05:00,81.22,81.23,81.2,81.23,3700.0,66.0807,66.0888,66.0644,66.0888,3700.0
2013-01-03 13:10:00,81.21,81.21,81.17,81.18,2800.0,66.0726,66.0726,66.04,66.0482,2800.0
2013-01-03 13:15:00,81.19,81.19,81.17,81.17,1300.0,66.0563,66.0563,66.04,66.04,1300.0
2013-01-03 13:20:00,81.2,81.21,81.2,81.21,9100.0,66.0644,66.0726,66.0644,66.0726,9100.0
2013-01-03 13:25:00,81.21,81.25,81.21,81.25,6900.0,66.0726,66.1051,66.0726,66.1051,6900.0
2013-01-03 13:30:00,81.25,81.28,81.25,81.28,4500.0,66.1051,66.1295,66.1051,66.1295,4500.0
2013-01-03 13:35:00,81.27,81.3,81.27,81.3,2300.0,66.1214,66.1458,66.1214,66.1458,2300.0
2013-01-03 13:40:00,81.3,81.3,81.26,81.26,10300.0,66.1458,66.1458,66.1132,66.1132,10300.0
2013-01-03 13:45:00,81.27,81.29,81.26,81.28,5400.0,66.1214,66.1376,66.1132,66.1295,5400.0
2013-01-03 13:50:00,81.28,81.31,81.28,81.29,3400.0,66.1295,66.1539,66.1295,66.1376,3400.0
2013-01-03 13:55:00,81.28,81.28,81.27,81.28,2200.0,66.1295,66.1295,66.1214,66.1295,2200.0
2013-01-03 14:00:00,81.28,81.28,81.09,81.14,25400.0,66.1295,66.1295,65.9749,66.0156,25400.0
2013-01-03 14:05:00,81.14,81.15,81.0,81.04,56200.0,66.0156,66.0237,65.9017,65.9342,56200.0
2013-01-03 14:10:00,81.04,81.09,80.99,81.09,32700.0,65.9342,65.9749,65.8936,65.9749,32700.0
2013-01-03 14:15:00,81.09,81.1,81.04,81.06,14000.0,65.9749,65.9831,65.9342,65.9505,14000.0
2013-01-03 14:20:00,81.07,81.08,80.99,81.0,11400.0,65.9587,65.9668,65.8936,65.9017,11400.0
2013-01-03 14:25:00,80.99,81.02,80.97,81.0,5400.0,65.8936,65.918,65.8773,65.9017,5400.0
2013-01-03 14:30:00,81.02,81.02,80.95,80.98,11000.0,65.918,65.918,65.861,65.8854,11000.0
2013-01-03 14:35:00,80.99,81.0,80.9,80.91,17500.0,65.8936,65.9017,65.8203,65.8285,17500.0
2013-01-03 14:40:00,80.91,80.98,80.91,80.97,4300.0,65.8285,65.8854,65.8285,65.8773,4300.0
2013-01-03 14:45:00,81.0,81.02,80.95,80.97,3700.0,65.9017,65.918,65.861,65.8773,3700.0
2013-01-03 14:50:00,80.99,81.04,80.99,81.01,6600.0,65.8936,65.9342,65.8936,65.9098,6600.0
2013-01-03 14:55:00,81.01,81.07,81.0,81.05,7900.0,65.9098,65.9587,65.9017,65.9424,7900.0
2013-01-03 15:00:00,81.02,81.05,80.96,81.05,7200.0,65.918,65.9424,65.8692,65.9424,7200.0
2013-01-03 15:05:00,81.02,81.04,80.99,80.99,4500.0,65.918,65.9342,65.8936,65.8936,4500.0
2013-01-03 15:10:00,80.98,81.02,80.95,80.97,13700.0,65.8854,65.918,65.861,65.8773,13700.0
2013-01-03 15:15:00,80.97,80.97,80.9,80.9,2500.0,65.8773,65.8773,65.8203,65.8203,2500.0
2013-01-03 15:20:00,80.9,80.93,80.82,80.85,8600.0,65.8203,65.8448,65.7553,65.7797,8600.0
2013-01-03 15:25:00,80.88,80.91,80.83,80.87,38800.0,65.8041,65.8285,65.7634,65.7959,38800.0
2013-01-03 15:30:00,80.86,80.87,80.77,80.78,31700.0,65.7878,65.7959,65.7146,65.7227,31700.0
2013-01-03 15:35:00,80.78,80.82,80.75,80.81,10500.0,65.7227,65.7553,65.6983,65.7471,10500.0
2013-01-03 15:40:00,80.81,80.88,80.81,80.87,5900.0,65.7471,65.8041,65.7471,65.7959,5900.0
2013-01-03 15:45:00,80.9,80.95,80.9,80.91,10600.0,65.8203,65.861,65.8203,65.8285,10600.0
2013-01-03 15:50:00,80.92,80.94,80.77,80.78,8000.0,65.8366,65.8529,65.7146,65.7227,8000.0
2013-01-03 15:55:00,80.77,80.96,80.77,80.96,98500.0,65.7146,65.8692,65.7146,65.8692,98500.0
2013-01-04 09:30:00,81.1,81.1,80.97,80.99,9400.0,65.9831,65.9831,65.8773,65.8936,9400.0
2013-01-04 09:35:00,80.98,81.02,80.93,80.93,4900.0,65.8854,65.918,65.8448,65.8448,4900.0
2013-01-04 09:40:00,80.94,81.05,80.94,81.05,2400.0,65.8529,65.9424,65.8529,65.9424,2400.0
2013-01-04 09:45:00,81.07,81.1,81.06,81.09,5600.0,65.9587,65.9831,65.9505,65.9749,5600.0
2013-01-04 09:50:00,81.07,81.14,81.07,81.12,6100.0,65.9587,66.0156,65.9587,65.9993,6100.0
2013-01-04 09:55:00,81.18,81.18,81.15,81.15,2800.0,66.0482,66.0482,66.0237,66.0237,2800.0
2013-01-04 10:00:00,81.17,81.2,81.04,81.08,33600.0,66.04,66.0644,65.9342,65.9668,33600.0
2013-01-04 10:05:00,81.09,81.09,81.05,81.05,1800.0,65.9749,65.9749,65.9424,65.9424,1800.0
2013-01-04 10:10:00,81.04,81.16,81.04,81.15,34700.0,65.9342,66.0319,65.9342,66.0237,34700.0
2013-01-04 10:15:00,81.14,81.14,81.08,81.12,3600.0,66.0156,66.0156,65.9668,65.9993,3600.0
2013-01-04 10:20:00,81.11,81.2,81.11,81.16,7200.0,65.9912,66.0644,65.9912,66.0319,7200.0
2013-01-04 10:25:00,81.14,81.19,81.14,81.17,1600.0,66.0156,66.0563,66.0156,66.04,1600.0
2013-01-04 10:30:00,81.18,81.18,81.08,81.1,8800.0,66.0482,66.0482,65.9668,65.9831,8800.0
2013-01-04 10:35:00,81.09,81.09,81.07,81.08,14500.0,65.9749,65.9749,65.9587,65.9668,14500.0
2013-01-04 10:40:00,81.08,81.08,81.0,81.01,5500.0,65.9668,65.9668,65.9017,65.9098,5500.0
2013-01-04 10:45:00,80.99,81.1,80.99,81.1,2300.0,65.8936,65.9831,65.8936,65.9831,2300.0
2013-01-04 10:50:00,81.08,81.12,81.07,81.08,2300.0,65.9668,65.9993,65.9587,65.9668,2300.0
2013-01-04 10:55:00,81.08,81.09,81.03,81.04,6500.0,65.9668,65.9749,65.9261,65.9342,6500.0
2013-01-04 11:00:00,81.04,81.14,81.04,81.09,3900.0,65.9342,66.0156,65.9342,65.9749,3900.0
2013-01-04 11:05:00,81.1,81.1,81.07,81.07,7300.0,65.9831,65.9831,65.9587,65.9587,7300.0
2013-01-04 11:10:00,81.1,81.12,81.09,81.11,1500.0,65.9831,65.9993,65.9749,65.9912,1500.0
2013-01-04 11:15:00,81.14,81.16,81.11,81.13,3400.0,66.0156,66.0319,65.9912,66.0075,3400.0
2013-01-04 11:20:00,81.14,81.14,81.12,81.12,1700.0,66.0156,66.0156,65.9993,65.9993,1700.0
2013-01-04 11:25:00,81.14,81.15,81.11,81.13,2600.0,66.0156,66.0237,65.9912,66.0075,2600.0
2013-01-04 11:30:00,81.14,81.19,81.12,81.18,2500.0,66.0156,66.0563,65.9993,66.0482,2500.0
2013-01-04 11:35:00,81.19,81.21,81.16,81.19,7100.0,66.0563,66.0726,66.0319,66.0563,7100.0
2013-01-04 11:40:00,81.19,81.21,81.19,81.21,2200.0,66.0563,66.0726,66.0563,66.0726,2200.0
2013-01-04 11:45:00,81.2,81.25,81.2,81.21,3300.0,66.0644,66.1051,66.0644,66.0726,3300.0
2013-01-04 11:50:00,81.21,81.27,81.21,81.26,1900.0,66.0726,66.1214,66.0726,66.1132,1900.0
2013-01-04 11:55:00,81.26,81.26,81.18,81.18,4100.0,66.1132,66.1132,66.0482,66.0482,4100.0
2013-01-04 12:00:00,81.18,81.21,81.18,81.21,2000.0,66.0482,66.0726,66.0482,66.0726,2000.0
2013-01-04 12:05:00,81.22,81.22,81.2,81.21,2500.0,66.0807,66.0807,66.0644,66.0726,2500.0
2013-01-04 12:10:00,81.2,81.23,81.2,81.23,1000.0,66.0644,66.0888,66.0644,66.0888,1000.0
2013-01-04 12:15:00,81.21,81.22,81.21,81.21,2100.0,66.0726,66.0807,66.0726,66.0726,2100.0
2013-01-04 12:20:00,81.21,81.21,81.2,81.2,1200.0,66.0726,66.0726,66.0644,66.0644,1200.0
2013-01-04 12:25:00,81.2,81.22,81.2,81.22,3300.0,66.0644,66.0807,66.0644,66.0807,3300.0
2013-01-04 12:30:00,81.24,81.25,81.22,81.25,4700.0,66.097,66.1051,66.0807,66.1051,4700.0
2013-01-04 12:35:00,81.24,81.24,81.22,81.22,1900.0,66.097,66.097,66.0807,66.0807,1900.0
2013-01-04 12:40:00,81.21,81.23,81.21,81.23,3700.0,66.0726,66.0888,66.0726,66.0888,3700.0
2013-01-04 12:45:00,81.23,81.24,81.22,81.24,1800.0,66.0888,66.097,66.0807,66.097,1800.0
2013-01-04 12:50:00,81.24,81.24,81.21,81.21,2200.0,66.097,66.097,66.0726,66.0726,2200.0
2013-01-04 12:55:00,81.21,81.21,81.18,81.19,4400.0,66.0726,66.0726,66.0482,66.0563,4400.0
2013-01-04 13:00:00,81.19,81.19,81.18,81.18,3600.0,66.0563,66.0563,66.0482,66.0482,3600.0
2013-01-04 13:05:00,81.17,81.18,81.17,81.18,6800.0,66.04,66.0482,66.04,66.0482,6800.0
2013-01-04 13:10:00,81.17,81.19,81.17,81.19,3200.0,66.04,66.0563,66.04,66.0563,3200.0
2013-01-04 13:15:00,81.2,81.2,81.18,81.18,1500.0,66.0644,66.0644,66.0482,66.0482,1500.0
2013-01-04 13:20:00,81.2,81.2,81.19,81.19,4600.0,66.0644,66.0644,66.0563,66.0563,4600.0
2013-01-04 13:25:00,81.18,81.24,81.18,81.24,5500.0,66.0482,66.097,66.0482,66.097,5500.0
2013-01-04 13:30:00,81.23,81.24,81.22,81.24,1600.0,66.0888,66.097,66.0807,66.097,1600.0
2013-01-04 13:35:00,81.24,81.26,81.22,81.23,2000.0,66.097,66.1132,66.0807,66.0888,2000.0
2013-01-04 13:40:00,81.23,81.24,81.23,81.24,1400.0,66.0888,66.097,66.0888,66.097,1400.0
2013-01-04 13:45:00,81.26,81.28,81.25,81.27,3500.0,66.1132,66.1295,66.1051,66.1214,3500.0
2013-01-04 13:50:00,81.26,81.26,81.19,81.2,7600.0,66.1132,66.1132,66.0563,66.0644,7600.0
2013-01-04 13:55:00,81.21,81.25,81.21,81.24,5000.0,66.0726,66.1051,66.0726,66.097,5000.0
2013-01-04 14:00:00,81.24,81.27,81.22,81.25,5000.0,66.097,66.1214,66.0807,66.1051,5000.0
2013-01-04 14:05:00,81.25,81.28,81.25,81.28,6000.0,66.1051,66.1295,66.1051,66.1295,6000.0
2013-01-04 14:10:00,81.27,81.27,81.24,81.25,37300.0,66.1214,66.1214,66.097,66.1051,37300.0
2013-01-04 14:15:00,81.26,81.26,81.23,81.23,5800.0,66.1132,66.1132,66.0888,66.0888,5800.0
2013-01-04 14:20:00,81.24,81.25,81.23,81.24,7300.0,66.097,66.1051,66.0888,66.097,7300.0
2013-01-04 14:25:00,81.24,81.29,81.24,81.27,7400.0,66.097,66.1376,66.097,66.1214,7400.0
2013-01-04 14:30:00,81.29,81.29,81.25,81.25,4600.0,66.1376,66.1376,66.1051,66.1051,4600.0
2013-01-04 14:35:00,81.28,81.29,81.26,81.27,1700.0,66.1295,66.1376,66.1132,66.1214,1700.0
2013-01-04 14:40:00,81.26,81.27,81.24,81.27,4500.0,66.1132,66.1214,66.097,66.1214,4500.0
2013-01-04 14:45:00,81.27,81.27,81.24,81.24,3400.0,66.1214,66.1214,66.097,66.097,3400.0
2013-01-04 14:50:00,81.26,81.26,81.25,81.26,1200.0,66.1132,66.1132,66.1051,66.1132,1200.0
2013-01-04 14:55:00,81.27,81.31,81.27,81.31,4700.0,66.1214,66.1539,66.1214,66.1539,4700.0
2013-01-04 15:00:00,81.32,81.33,81.28,81.3,2500.0,66.1621,66.1702,66.1295,66.1458,2500.0
2013-01-04 15:05:00,81.31,81.36,81.31,81.33,5600.0,66.1539,66.1946,66.1539,66.1702,5600.0
2013-01-04 15:10:00,81.34,81.37,81.34,81.37,4300.0,66.1783,66.2027,66.1783,66.2027,4300.0
2013-01-04 15:15:00,81.37,81.37,81.34,81.35,1200.0,66.2027,66.2027,66.1783,66.1865,1200.0
2013-01-04 15:20:00,81.34,81.42,81.34,81.41,3100.0,66.1783,66.2434,66.1783,66.2353,3100.0
2013-01-04 15:25:00,81.43,81.46,81.43,81.44,6400.0,66.2516,66.276,66.2516,66.2597,6400.0
2013-01-04 15:30:00,81.45,81.45,81.41,81.42,11800.0,66.2678,66.2678,66.2353,66.2434,11800.0
2013-01-04 15:35:00,81.42,81.44,81.42,81.44,10100.0,66.2434,66.2597,66.2434,66.2597,10100.0
2013-01-04 15:40:00,81.44,81.47,81.44,81.46,18500.0,66.2597,66.2841,66.2597,66.276,18500.0
2013-01-04 15:45:00,81.46,81.46,81.36,81.36,28400.0,66.276,66.276,66.1946,66.1946,28400.0
2013-01-04 15:50:00,81.37,81.42,81.36,81.42,11600.0,66.2027,66.2434,66.1946,66.2434,11600.0
2013-01-04 15:55:00,81.4,81.44,81.35,81.37,87500.0,66.2271,66.2597,66.1865,66.2027,87500.0
2013-01-07 09:30:00,81.05,81.09,81.02,81.03,8500.0,65.9424,65.9749,65.918,65.9261,8500.0
2013-01-07 09:35:00,81.0,81.02,80.96,80.97,3400.0,65.9017,65.918,65.8692,65.8773,3400.0
2013-01-07 09:40:00,80.97,81.05,80.97,81.05,1200.0,65.8773,65.9424,65.8773,65.9424,1200.0
2013-01-07 09:45:00,81.04,81.05,80.97,80.99,14800.0,65.9342,65.9424,65.8773,65.8936,14800.0
2013-01-07 09:50:00,81.0,81.0,80.92,80.98,23800.0,65.9017,65.9017,65.8366,65.8854,23800.0
2013-01-07 09:55:00,80.98,81.03,80.96,81.01,8900.0,65.8854,65.9261,65.8692,65.9098,8900.0
2013-01-07 10:00:00,81.03,81.06,81.01,81.06,6900.0,65.9261,65.9505,65.9098,65.9505,6900.0
2013-01-07 10:05:00,81.06,81.09,81.03,81.08,12800.0,65.9505,65.9749,65.9261,65.9668,12800.0
2013-01-07 10:10:00,81.1,81.1,81.02,81.03,5100.0,65.9831,65.9831,65.918,65.9261,5100.0
2013-01-07 10:15:00,81.05,81.05,81.02,81.03,5900.0,65.9424,65.9424,65.918,65.9261,5900.0
2013-01-07 10:20:00,81.05,81.06,81.01,81.02,4800.0,65.9424,65.9505,65.9098,65.918,4800.0
2013-01-07 10:25:00,81.05,81.09,81.05,81.08,4500.0,65.9424,65.9749,65.9424,65.9668,4500.0
2013-01-07 10:30:00,81.08,81.12,81.07,81.11,9300.0,65.9668,65.9993,65.9587,65.9912,9300.0
2013-01-07 10:35:00,81.11,81.11,81.09,81.1,1700.0,65.9912,65.9912,65.9749,65.9831,1700.0
2013-01-07 10:40:00,81.11,81.13,81.09,81.11,3300.0,65.9912,66.0075,65.9749,65.9912,3300.0
2013-01-07 10:45:00,81.12,81.13,81.12,81.12,1500.0,65.9993,66.0075,65.9993,65.9993,1500.0
2013-01-07 10:50:00,81.11,81.11,81.06,81.06,1400.0,65.9912,65.9912,65.9505,65.9505,1400.0
2013-01-07 10:55:00,81.06,81.07,81.04,81.04,5200.0,65.9505,65.9587,65.9342,65.9342,5200.0
2013-01-07 11:00:00,81.04,81.06,81.04,81.05,2200.0,65.9342,65.9505,65.9342,65.9424,2200.0
2013-01-07 11:05:00,81.05,81.08,81.05,81.08,2200.0,65.9424,65.9668,65.9424,65.9668,2200.0
2013-01-07 11:10:00,81.07,81.08,81.06,81.08,5500.0,65.9587,65.9668,65.9505,65.9668,5500.0
2013-01-07 11:15:00,81.08,81.08,81.02,81.05,8100.0,65.9668,65.9668,65.918,65.9424,8100.0
2013-01-07 11:20:00,81.05,81.05,81.03,81.04,8100.0,65.9424,65.9424,65.9261,65.9342,8100.0
2013-01-07 11:25:00,81.05,81.09,81.05,81.05,4000.0,65.9424,65.9749,65.9424,65.9424,4000.0
2013-01-07 11:30:00,81.06,81.09,81.06,81.08,5200.0,65.9505,65.9749,65.9505,65.9668,5200.0
2013-01-07 11:35:00,81.09,81.09,81.05,81.05,5700.0,65.9749,65.9749,65.9424,65.9424,5700.0
2013-01-07 11:40:00,81.06,81.07,81.02,81.03,6200.0,65.9505,65.9587,65.918,65.9261,6200.0
2013-01-07 11:45:00,81.03,81.03,80.94,80.94,5400.0,65.9261,65.9261,65.8529,65.8529,5400.0
2013-01-07 11:50:00,80.95,80.97,80.9,80.93,6200.0,65.861,65.8773,65.8203,65.8448,6200.0
2013-01-07 11:55:00,80.91,80.95,80.91,80.92,9800.0,65.8285,65.861,65.8285,65.8366,9800.0
2013-01-07 12:00:00,80.92,80.93,80.88,80.92,12800.0,65.8366,65.8448,65.8041,65.8366,12800.0
2013-01-07 12:05:00,80.92,80.92,80.9,80.91,3300.0,65.8366,65.8366,65.8203,65.8285,3300.0
2013-01-07 12:10:00,80.9,80.92,80.9,80.92,9400.0,65.8203,65.8366,65.8203,65.8366,9400.0
2013-01-07 12:15:00,80.92,80.93,80.91,80.92,3500.0,65.8366,65.8448,65.8285,65.8366,3500.0
2013-01-07 12:20:00,80.92,80.92,80.91,80.91,2100.0,65.8366,65.8366,65.8285,65.8285,2100.0
2013-01-07 12:25:00,80.91,80.91,80.85,80.89,4700.0,65.8285,65.8285,65.7797,65.8122,4700.0
2013-01-07 12:30:00,80.89,80.93,80.88,80.89,1700.0,65.8122,65.8448,65.8041,65.8122,1700.0
2013-01-07 12:35:00,80.89,80.91,80.88,80.91,4000.0,65.8122,65.8285,65.8041,65.8285,4000.0
2013-01-07 12:40:00,80.91,80.93,80.9,80.91,8900.0,65.8285,65.8448,65.8203,65.8285,8900.0
2013-01-07 12:45:00,80.91,80.94,80.91,80.94,800.0,65.8285,65.8529,65.8285,65.8529,800.0
2013-01-07 12:50:00,80.94,80.94,80.89,80.89,2100.0,65.8529,65.8529,65.8122,65.8122,2100.0
2013-01-07 12:55:00,80.9,80.91,80.89,80.89,1200.0,65.8203,65.8285,65.8122,65.8122,1200.0
2013-01-07 13:00:00,80.92,80.95,80.92,80.94,2000.0,65.8366,65.861,65.8366,65.8529,2000.0
2013-01-07 13:05:00,80.95,80.98,80.95,80.95,2400.0,65.861,65.8854,65.861,65.861,2400.0
2013-01-07 13:10:00,80.96,80.98,80.96,80.98,3500.0,65.8692,65.8854,65.8692,65.8854,3500.0
2013-01-07 13:15:00,80.97,80.97,80.94,80.95,3600.0,65.8773,65.8773,65.8529,65.861,3600.0
2013-01-07 13:20:00,80.96,80.97,80.95,80.96,2000.0,65.8692,65.8773,65.861,65.8692,2000.0
2013-01-07 13:25:00,80.95,80.98,80.95,80.98,3400.0,65.861,65.8854,65.861,65.8854,3400.0
2013-01-07 13:30:00,80.97,80.97,80.95,80.96,3900.0,65.8773,65.8773,65.861,65.8692,3900.0
2013-01-07 13:35:00,80.95,80.96,80.92,80.92,4500.0,65.861,65.8692,65.8366,65.8366,4500.0
2013-01-07 13:40:00,80.92,80.93,80.87,80.87,3300.0,65.8366,65.8448,65.7959,65.7959,3300.0
2013-01-07 13:45:00,80.87,80.91,80.87,80.91,7400.0,65.7959,65.8285,65.7959,65.8285,7400.0
2013-01-07 13:50:00,80.92,80.93,80.92,80.93,300.0,65.8366,65.8448,65.8366,65.8448,300.0
2013-01-07 13:55:00,80.93,80.94,80.92,80.92,4000.0,65.8448,65.8529,65.8366,65.8366,4000.0
2013-01-07 14:00:00,80.92,80.93,80.92,80.93,2400.0,65.8366,65.8448,65.8366,65.8448,2400.0
2013-01-07 14:05:00,80.93,80.97,80.93,80.97,4600.0,65.8448,65.8773,65.8448,65.8773,4600.0
2013-01-07 14:10:00,80.95,80.99,80.94,80.94,14900.0,65.861,65.8936,65.8529,65.8529,14900.0
2013-01-07 14:15:00,80.94,80.97,80.93,80.96,2300.0,65.8529,65.8773,65.8448,65.8692,2300.0
2013-01-07 14:20:00,80.97,80.97,80.97,80.97,1100.0,65.8773,65.8773,65.8773,65.8773,1100.0
2013-01-07 14:25:00,80.98,81.04,80.98,81.03,3000.0,65.8854,65.9342,65.8854,65.9261,3000.0
2013-01-07 14:30:00,81.03,81.08,81.03,81.04,13900.0,65.9261,65.9668,65.9261,65.9342,13900.0
2013-01-07 14:35:00,81.03,81.05,81.03,81.04,3100.0,65.9261,65.9424,65.9261,65.9342,3100.0
2013-01-07 14:40:00,81.05,81.05,81.03,81.03,4300.0,65.9424,65.9424,65.9261,65.9261,4300.0
2013-01-07 14:45:00,81.04,81.06,81.03,81.04,4600.0,65.9342,65.9505,65.9261,65.9342,4600.0
2013-01-07 14:50:00,81.05,81.07,81.03,81.07,55500.0,65.9424,65.9587,65.9261,65.9587,55500.0
2013-01-07 14:55:00,81.08,81.09,81.05,81.09,6600.0,65.9668,65.9749,65.9424,65.9749,6600.0
2013-01-07 15:00:00,81.07,81.07,81.05,81.05,3000.0,65.9587,65.9587,65.9424,65.9424,3000.0
2013-01-07 15:05:00,81.06,81.06,81.04,81.05,2000.0,65.9505,65.9505,65.9342,65.9424,2000.0
2013-01-07 15:10:00,81.05,81.1,81.05,81.08,5000.0,65.9424,65.9831,65.9424,65.9668,5000.0
2013-01-07 15:15:00,81.09,81.11,81.09,81.11,2900.0,65.9749,65.9912,65.9749,65.9912,2900.0
2013-01-07 15:20:00,81.11,81.13,81.11,81.13,2600.0,65.9912,66.0075,65.9912,66.0075,2600.0
2013-01-07 15:25:00,81.14,81.2,81.14,81.16,10900.0,66.0156,66.0644,66.0156,66.0319,10900.0
2013-01-07 15:30:00,81.16,81.19,81.15,81.16,13100.0,66.0319,66.0563,66.0237,66.0319,13100.0
2013-01-07 15:35:00,81.15,81.16,81.08,81.08,7300.0,66.0237,66.0319,65.9668,65.9668,7300.0
2013-01-07 15:40:00,81.1,81.13,81.1,81.13,4900.0,65.9831,66.0075,65.9831,66.0075,4900.0
2013-01-07 15:45:00,81.12,81.14,81.09,81.13,11900.0,65.9993,66.0156,65.9749,66.0075,11900.0
2013-01-07 15:50:00,81.12,81.14,81.11,81.12,6900.0,65.9993,66.0156,65.9912,65.9993,6900.0
2013-01-07 15:55:00,81.11,81.14,81.1,81.11,9800.0,65.9912,66.0156,65.9831,65.9912,9800.0
2013-01-08 09:30:00,81.0,81.03,80.98,80.98,7500.0,65.9017,65.9261,65.8854,65.8854,7500.0
2013-01-08 09:35:00,81.09,81.09,81.06,81.09,4700.0,65.9749,65.9749,65.9505,65.9749,4700.0
2013-01-08 09:40:00,81.05,81.07,81.04,81.07,1800.0,65.9424,65.9587,65.9342,65.9587,1800.0
2013-01-08 09:45:00,81.06,81.07,80.99,80.99,1200.0,65.9505,65.9587,65.8936,65.8936,1200.0
2013-01-08 09:50:00,81.0,81.02,80.94,80.94,4400.0,65.9017,65.918,65.8529,65.8529,4400.0
2013-01-08 09:55:00,80.97,80.97,80.9,80.9,900.0,65.8773,65.8773,65.8203,65.8203,900.0
2013-01-08 10:00:00,80.89,80.92,80.88,80.88,1300.0,65.8122,65.8366,65.8041,65.8041,1300.0
2013-01-08 10:05:00,80.87,80.89,80.83,80.89,15500.0,65.7959,65.8122,65.7634,65.8122,15500.0
2013-01-08 10:10:00,80.9,80.9,80.76,80.76,2600.0,65.8203,65.8203,65.7064,65.7064,2600.0
2013-01-08 10:15:00,80.75,80.78,80.73,80.74,44200.0,65.6983,65.7227,65.682,65.6902,44200.0
2013-01-08 10:20:00,80.73,80.79,80.73,80.78,2400.0,65.682,65.7308,65.682,65.7227,2400.0
2013-01-08 10:25:00,80.78,80.82,80.74,80.81,4900.0,65.7227,65.7553,65.6902,65.7471,4900.0
2013-01-08 10:30:00,80.8,80.8,80.76,80.78,2100.0,65.739,65.739,65.7064,65.7227,2100.0
2013-01-08 10:35:00,80.77,80.78,80.69,80.69,5500.0,65.7146,65.7227,65.6495,65.6495,5500.0
2013-01-08 10:40:00,80.68,80.73,80.66,80.72,4400.0,65.6414,65.682,65.6251,65.6739,4400.0
2013-01-08 10:45:00,80.71,80.72,80.71,80.72,3900.0,65.6658,65.6739,65.6658,65.6739,3900.0
2013-01-08 10:50:00,80.7,80.72,80.69,80.69,3100.0,65.6576,65.6739,65.6495,65.6495,3100.0
2013-01-08 10:55:00,80.68,80.69,80.68,80.69,900.0,65.6414,65.6495,65.6414,65.6495,900.0
2013-01-08 11:00:00,80.7,80.7,80.64,80.7,4400.0,65.6576,65.6576,65.6088,65.6576,4400.0
2013-01-08 11:05:00,80.7,80.72,80.61,80.61,16200.0,65.6576,65.6739,65.5844,65.5844,16200.0
2013-01-08 11:10:00,80.61,80.62,80.61,80.61,1200.0,65.5844,65.5925,65.5844,65.5844,1200.0
2013-01-08 11:15:00,80.64,80.64,80.61,80.61,2100.0,65.6088,65.6088,65.5844,65.5844,2100.0
2013-01-08 11:20:00,80.62,80.65,80.59,80.65,3700.0,65.5925,65.6169,65.5681,65.6169,3700.0
2013-01-08 11:25:00,80.63,80.64,80.63,80.64,500.0,65.6007,65.6088,65.6007,65.6088,500.0
2013-01-08 11:30:00,80.65,80.66,80.65,80.66,1000.0,65.6169,65.6251,65.6169,65.6251,1000.0
2013-01-08 11:35:00,80.69,80.74,80.68,80.74,2300.0,65.6495,65.6902,65.6414,65.6902,2300.0
2013-01-08 11:40:00,80.73,80.75,80.73,80.73,2400.0,65.682,65.6983,65.682,65.682,2400.0
2013-01-08 11:45:00,80.74,80.76,80.74,80.74,3000.0,65.6902,65.7064,65.6902,65.6902,3000.0
2013-01-08 11:50:00,80.74,80.74,80.71,80.71,2700.0,65.6902,65.6902,65.6658,65.6658,2700.0
2013-01-08 11:55:00,80.73,80.75,80.73,80.75,1700.0,65.682,65.6983,65.682,65.6983,1700.0
2013-01-08 12:00:00,80.76,80.8,80.75,80.78,10300.0,65.7064,65.739,65.6983,65.7227,10300.0
2013-01-08 12:05:00,80.78,80.79,80.77,80.77,2400.0,65.7227,65.7308,65.7146,65.7146,2400.0
2013-01-08 12:10:00,80.77,80.79,80.77,80.79,900.0,65.7146,65.7308,65.7146,65.7308,900.0
2013-01-08 12:15:00,80.77,80.79,80.77,80.77,1900.0,65.7146,65.7308,65.7146,65.7146,1900.0
2013-01-08 12:20:00,80.78,80.79,80.78,80.78,1800.0,65.7227,65.7308,65.7227,65.7227,1800.0
2013-01-08 12:25:00,80.76,80.76,80.73,80.74,2000.0,65.7064,65.7064,65.682,65.6902,2000.0
2013-01-08 12:30:00,80.75,80.77,80.74,80.74,800.0,65.6983,65.7146,65.6902,65.6902,800.0
2013-01-08 12:35:00,80.74,80.74,80.68,80.68,3700.0,65.6902,65.6902,65.6414,65.6414,3700.0
2013-01-08 12:40:00,80.69,80.7,80.67,80.7,4800.0,65.6495,65.6576,65.6332,65.6576,4800.0
2013-01-08 12:45:00,80.7,80.71,80.69,80.7,1000.0,65.6576,65.6658,65.6495,65.6576,1000.0
2013-01-08 12:50:00,80.68,80.69,80.68,80.69,900.0,65.6414,65.6495,65.6414,65.6495,900.0
2013-01-08 12:55:00,80.69,80.7,80.66,80.66,1800.0,65.6495,65.6576,65.6251,65.6251,1800.0
2013-01-08 13:00:00,80.71,80.73,80.7,80.73,3700.0,65.6658,65.682,65.6576,65.682,3700.0
2013-01-08 13:05:00,80.73,80.74,80.72,80.73,2100.0,65.682,65.6902,65.6739,65.682,2100.0
2013-01-08 13:10:00,80.74,80.74,80.72,80.74,2800.0,65.6902,65.6902,65.6739,65.6902,2800.0
2013-01-08 13:15:00,80.74,80.78,80.74,80.78,2100.0,65.6902,65.7227,65.6902,65.7227,2100.0
2013-01-08 13:20:00,80.78,80.8,80.78,80.79,1200.0,65.7227,65.739,65.7227,65.7308,1200.0
2013-01-08 13:25:00,80.79,80.8,80.79,80.8,1900.0,65.7308,65.739,65.7308,65.739,1900.0
2013-01-08 13:30:00,80.8,80.83,80.79,80.82,5600.0,65.739,65.7634,65.7308,65.7553,5600.0
2013-01-08 13:35:00,80.83,80.84,80.81,80.81,2400.0,65.7634,65.7715,65.7471,65.7471,2400.0
2013-01-08 13:40:00,80.8,80.8,80.78,80.79,1500.0,65.739,65.739,65.7227,65.7308,1500.0
2013-01-08 13:45:00,80.78,80.78,80.77,80.78,800.0,65.7227,65.7227,65.7146,65.7227,800.0
2013-01-08 13:50:00,80.78,80.8,80.77,80.77,1100.0,65.7227,65.739,65.7146,65.7146,1100.0
2013-01-08 13:55:00,80.79,80.82,80.79,80.82,1900.0,65.7308,65.7553,65.7308,65.7553,1900.0
2013-01-08 14:00:00,80.84,80.9,80.83,80.86,38900.0,65.7715,65.8203,65.7634,65.7878,38900.0
2013-01-08 14:05:00,80.88,80.88,80.83,80.83,5300.0,65.8041,65.8041,65.7634,65.7634,5300.0
2013-01-08 14:10:00,80.83,80.85,80.83,80.85,5100.0,65.7634,65.7797,65.7634,65.7797,5100.0
2013-01-08 14:15:00,80.85,80.85,80.82,80.82,6800.0,65.7797,65.7797,65.7553,65.7553,6800.0
2013-01-08 14:20:00,80.81,80.82,80.79,80.81,7700.0,65.7471,65.7553,65.7308,65.7471,7700.0
2013-01-08 14:25:00,80.84,80.84,80.81,80.81,2200.0,65.7715,65.7715,65.7471,65.7471,2200.0
2013-01-08 14:30:00,80.82,80.83,80.8,80.8,5700.0,65.7553,65.7634,65.739,65.739,5700.0
2013-01-08 14:35:00,80.8,80.8,80.76,80.79,2600.0,65.739,65.739,65.7064,65.7308,2600.0
2013-01-08 14:40:00,80.78,80.78,80.74,80.74,1500.0,65.7227,65.7227,65.6902,65.6902,1500.0
2013-01-08 14:45:00,80.76,80.79,80.75,80.79,8400.0,65.7064,65.7308,65.6983,65.7308,8400.0
2013-01-08 14:50:00,80.79,80.81,80.78,80.78,15600.0,65.7308,65.7471,65.7227,65.7227,15600.0
2013-01-08 14:55:00,80.79,80.79,80.77,80.78,6200.0,65.7308,65.7308,65.7146,65.7227,6200.0
2013-01-08 15:00:00,80.77,80.83,80.77,80.83,3100.0,65.7146,65.7634,65.7146,65.7634,3100.0
2013-01-08 15:05:00,80.84,80.85,80.81,80.85,2600.0,65.7715,65.7797,65.7471,65.7797,2600.0
2013-01-08 15:10:00,80.85,80.89,80.85,80.89,3300.0,65.7797,65.8122,65.7797,65.8122,3300.0
2013-01-08 15:15:00,80.89,80.9,80.86,80.86,3200.0,65.8122,65.8203,65.7878,65.7878,3200.0
2013-01-08 15:20:00,80.87,80.94,80.87,80.89,4200.0,65.7959,65.8529,65.7959,65.8122,4200.0
2013-01-08 15:25:00,80.89,80.93,80.89,80.92,1200.0,65.8122,65.8448,65.8122,65.8366,1200.0
2013-01-08 15:30:00,80.94,80.94,80.93,80.93,5600.0,65.8529,65.8529,65.8448,65.8448,5600.0
2013-01-08 15:35:00,80.9,80.9,80.88,80.88,1000.0,65.8203,65.8203,65.8041,65.8041,1000.0
2013-01-08 15:40:00,80.81,80.84,80.79,80.84,3700.0,65.7471,65.7715,65.7308,65.7715,3700.0
2013-01-08 15:45:00,80.84,80.84,80.77,80.8,8000.0,65.7715,65.7715,65.7146,65.739,8000.0
2013-01-08 15:50:00,80.82,80.91,80.82,80.89,15000.0,65.7553,65.8285,65.7553,65.8122,15000.0
2013-01-08 15:55:00,80.88,80.9,80.85,80.88,37800.0,65.8041,65.8203,65.7797,65.8041,37800.0
2013-01-09 09:30:00,81.11,81.19,81.1,81.13,10600.0,65.9912,66.0563,65.9831,66.0075,10600.0
2013-01-09 09:35:00,81.14,81.17,81.11,81.12,11900.0,66.0156,66.04,65.9912,65.9993,11900.0
2013-01-09 09:40:00,81.13,81.13,81.05,81.06,11200.0,66.0075,66.0075,65.9424,65.9505,11200.0
2013-01-09 09:45:00,81.08,81.16,81.08,81.14,6700.0,65.9668,66.0319,65.9668,66.0156,6700.0
2013-01-09 09:50:00,81.15,81.24,81.14,81.24,1000.0,66.0237,66.097,66.0156,66.097,1000.0
2013-01-09 09:55:00,81.23,81.28,81.23,81.25,6300.0,66.0888,66.1295,66.0888,66.1051,6300.0
2013-01-09 10:00:00,81.26,81.3,81.26,81.28,4800.0,66.1132,66.1458,66.1132,66.1295,4800.0
2013-01-09 10:05:00,81.29,81.29,81.24,81.24,900.0,66.1376,66.1376,66.097,66.097,900.0
2013-01-09 10:10:00,81.27,81.31,81.27,81.31,500.0,66.1214,66.1539,66.1214,66.1539,500.0
2013-01-09 10:15:00,81.3,81.34,81.3,81.34,8700.0,66.1458,66.1783,66.1458,66.1783,8700.0
2013-01-09 10:20:00,81.34,81.34,81.3,81.3,1200.0,66.1783,66.1783,66.1458,66.1458,1200.0
2013-01-09 10:25:00,81.3,81.33,81.3,81.33,1300.0,66.1458,66.1702,66.1458,66.1702,1300.0
2013-01-09 10:30:00,81.33,81.33,81.27,81.29,2400.0,66.1702,66.1702,66.1214,66.1376,2400.0
2013-01-09 10:35:00,81.26,81.28,81.26,81.28,300.0,66.1132,66.1295,66.1132,66.1295,300.0
2013-01-09 10:40:00,81.27,81.27,81.23,81.24,3200.0,66.1214,66.1214,66.0888,66.097,3200.0
2013-01-09 10:45:00,81.24,81.25,81.19,81.22,15800.0,66.097,66.1051,66.0563,66.0807,15800.0
2013-01-09 10:50:00,81.22,81.25,81.21,81.25,3400.0,66.0807,66.1051,66.0726,66.1051,3400.0
2013-01-09 10:55:00,81.24,81.25,81.2,81.25,2500.0,66.097,66.1051,66.0644,66.1051,2500.0
2013-01-09 11:00:00,81.25,81.25,81.22,81.22,1700.0,66.1051,66.1051,66.0807,66.0807,1700.0
2013-01-09 11:05:00,81.25,81.27,81.25,81.26,1300.0,66.1051,66.1214,66.1051,66.1132,1300.0
2013-01-09 11:10:00,81.27,81.27,81.25,81.25,600.0,66.1214,66.1214,66.1051,66.1051,600.0
2013-01-09 11:15:00,81.24,81.25,81.24,81.25,900.0,66.097,66.1051,66.097,66.1051,900.0
2013-01-09 11:20:00,81.25,81.25,81.21,81.21,4100.0,66.1051,66.1051,66.0726,66.0726,4100.0
2013-01-09 11:25:00,81.22,81.25,81.21,81.25,3600.0,66.0807,66.1051,66.0726,66.1051,3600.0
2013-01-09 11:30:00,81.26,81.29,81.26,81.27,6200.0,66.1132,66.1376,66.1132,66.1214,6200.0
2013-01-09 11:35:00,81.26,81.27,81.25,81.26,1500.0,66.1132,66.1214,66.1051,66.1132,1500.0
2013-01-09 11:40:00,81.26,81.27,81.26,81.27,2500.0,66.1132,66.1214,66.1132,66.1214,2500.0
2013-01-09 11:45:00,81.28,81.3,81.27,81.3,1600.0,66.1295,66.1458,66.1214,66.1458,1600.0
2013-01-09 11:50:00,81.3,81.3,81.19,81.19,9800.0,66.1458,66.1458,66.0563,66.0563,9800.0
2013-01-09 11:55:00,81.22,81.23,81.2,81.22,2400.0,66.0807,66.0888,66.0644,66.0807,2400.0
2013-01-09 12:00:00,81.24,81.25,81.23,81.24,3300.0,66.097,66.1051,66.0888,66.097,3300.0
2013-01-09 12:05:00,81.25,81.26,81.23,81.26,3200.0,66.1051,66.1132,66.0888,66.1132,3200.0
2013-01-09 12:10:00,81.26,81.28,81.25,81.25,11100.0,66.1132,66.1295,66.1051,66.1051,11100.0
2013-01-09 12:15:00,81.24,81.24,81.21,81.23,2300.0,66.097,66.097,66.0726,66.0888,2300.0
2013-01-09 12:20:00,81.26,81.26,81.21,81.21,1400.0,66.1132,66.1132,66.0726,66.0726,1400.0
2013-01-09 12:25:00,81.23,81.23,81.21,81.22,900.0,66.0888,66.0888,66.0726,66.0807,900.0
2013-01-09 12:30:00,81.22,81.24,81.2,81.2,1000.0,66.0807,66.097,66.0644,66.0644,1000.0
2013-01-09 12:35:00,81.19,81.21,81.15,81.15,1500.0,66.0563,66.0726,66.0237,66.0237,1500.0
2013-01-09 12:40:00,81.16,81.16,81.08,81.08,4900.0,66.0319,66.0319,65.9668,65.9668,4900.0
2013-01-09 12:45:00,81.06,81.12,81.06,81.12,1100.0,65.9505,65.9993,65.9505,65.9993,1100.0
2013-01-09 12:50:00,81.12,81.12,81.07,81.09,11400.0,65.9993,65.9993,65.9587,65.9749,11400.0
2013-01-09 12:55:00,81.09,81.14,81.08,81.14,4700.0,65.9749,66.0156,65.9668,66.0156,4700.0
2013-01-09 13:00:00,81.13,81.14,81.12,81.14,800.0,66.0075,66.0156,65.9993,66.0156,800.0
2013-01-09 13:05:00,81.15,81.15,81.11,81.11,1200.0,66.0237,66.0237,65.9912,65.9912,1200.0
2013-01-09 13:10:00,81.12,81.13,81.08,81.09,3200.0,65.9993,66.0075,65.9668,65.9749,3200.0
2013-01-09 13:15:00,81.1,81.15,81.1,81.14,2200.0,65.9831,66.0237,65.9831,66.0156,2200.0
2013-01-09 13:20:00,81.15,81.16,81.14,81.14,3800.0,66.0237,66.0319,66.0156,66.0156,3800.0
2013-01-09 13:25:00,81.14,81.15,81.14,81.15,1000.0,66.0156,66.0237,66.0156,66.0237,1000.0
2013-01-09 13:30:00,81.15,81.17,81.15,81.16,1100.0,66.0237,66.04,66.0237,66.0319,1100.0
2013-01-09 13:35:00,81.15,81.18,81.12,81.18,6500.0,66.0237,66.0482,65.9993,66.0482,6500.0
2013-01-09 13:40:00,81.19,81.19,81.17,81.17,600.0,66.0563,66.0563,66.04,66.04,600.0
2013-01-09 13:45:00,81.17,81.19,81.17,81.17,3100.0,66.04,66.0563,66.04,66.04,3100.0
2013-01-09 13:50:00,81.17,81.17,81.15,81.16,3100.0,66.04,66.04,66.0237,66.0319,3100.0
2013-01-09 13:55:00,81.17,81.17,81.17,81.17,300.0,66.04,66.04,66.04,66.04,300.0
2013-01-09 14:00:00,81.14,81.16,81.14,81.16,44500.0,66.0156,66.0319,66.0156,66.0319,44500.0
2013-01-09 14:05:00,81.17,81.17,81.16,81.17,3300.0,66.04,66.04,66.0319,66.04,3300.0
2013-01-09 14:10:00,81.16,81.18,81.16,81.17,3400.0,66.0319,66.0482,66.0319,66.04,3400.0
2013-01-09 14:15:00,81.18,81.2,81.18,81.18,8100.0,66.0482,66.0644,66.0482,66.0482,8100.0
2013-01-09 14:20:00,81.16,81.16,81.15,81.16,3300.0,66.0319,66.0319,66.0237,66.0319,3300.0
2013-01-09 14:25:00,81.17,81.17,81.15,81.16,5600.0,66.04,66.04,66.0237,66.0319,5600.0
2013-01-09 14:30:00,81.16,81.19,81.16,81.17,2400.0,66.0319,66.0563,66.0319,66.04,2400.0
2013-01-09 14:35:00,81.17,81.19,81.12,81.14,89900.0,66.04,66.0563,65.9993,66.0156,89900.0
2013-01-09 14:40:00,81.14,81.14,81.11,81.11,9900.0,66.0156,66.0156,65.9912,65.9912,9900.0
2013-01-09 14:45:00,81.12,81.12,81.09,81.09,1000.0,65.9993,65.9993,65.9749,65.9749,1000.0
2013-01-09 14:50:00,81.1,81.1,81.05,81.05,5900.0,65.9831,65.9831,65.9424,65.9424,5900.0
2013-01-09 14:55:00,81.05,81.08,81.05,81.06,2500.0,65.9424,65.9668,65.9424,65.9505,2500.0
2013-01-09 15:00:00,81.04,81.07,81.03,81.07,2400.0,65.9342,65.9587,65.9261,65.9587,2400.0
2013-01-09 15:05:00,81.05,81.05,81.03,81.05,800.0,65.9424,65.9424,65.9261,65.9424,800.0
2013-01-09 15:10:00,81.02,81.09,81.01,81.08,11300.0,65.918,65.9749,65.9098,65.9668,11300.0
2013-01-09 15:15:00,81.08,81.08,81.05,81.05,8500.0,65.9668,65.9668,65.9424,65.9424,8500.0
2013-01-09 15:20:00,81.07,81.14,81.07,81.12,8500.0,65.9587,66.0156,65.9587,65.9993,8500.0
2013-01-09 15:25:00,81.12,81.12,81.1,81.12,5900.0,65.9993,65.9993,65.9831,65.9993,5900.0
2013-01-09 15:30:00,81.11,81.13,81.06,81.06,4700.0,65.9912,66.0075,65.9505,65.9505,4700.0
2013-01-09 15:35:00,81.07,81.11,81.07,81.09,1400.0,65.9587,65.9912,65.9587,65.9749,1400.0
2013-01-09 15:40:00,81.09,81.09,81.06,81.07,2700.0,65.9749,65.9749,65.9505,65.9587,2700.0
2013-01-09 15:45:00,81.11,81.12,81.1,81.1,10600.0,65.9912,65.9993,65.9831,65.9831,10600.0
2013-01-09 15:50:00,81.11,81.15,81.11,81.11,14700.0,65.9912,66.0237,65.9912,65.9912,14700.0
2013-01-09 15:55:00,81.11,81.18,81.11,81.16,33200.0,65.9912,66.0482,65.9912,66.0319,33200.0
2013-01-10 09:30:00,81.57,81.65,81.52,81.55,13000.0,66.3655,66.4305,66.3248,66.3492,13000.0
2013-01-10 09:35:00,81.54,81.54,81.48,81.53,6400.0,66.341,66.341,66.2922,66.3329,6400.0
2013-01-10 09:40:00,81.5,81.52,81.46,81.49,6800.0,66.3085,66.3248,66.276,66.3004,6800.0
2013-01-10 09:45:00,81.51,81.51,81.42,81.46,11700.0,66.3166,66.3166,66.2434,66.276,11700.0
2013-01-10 09:50:00,81.45,81.47,81.42,81.46,7100.0,66.2678,66.2841,66.2434,66.276,7100.0
2013-01-10 09:55:00,81.48,81.52,81.48,81.52,3500.0,66.2922,66.3248,66.2922,66.3248,3500.0
2013-01-10 10:00:00,81.53,81.53,81.45,81.5,2700.0,66.3329,66.3329,66.2678,66.3085,2700.0
2013-01-10 10:05:00,81.51,81.53,81.5,81.53,1400.0,66.3166,66.3329,66.3085,66.3329,1400.0
2013-01-10 10:10:00,81.56,81.56,81.5,81.51,1600.0,66.3573,66.3573,66.3085,66.3166,1600.0
2013-01-10 10:15:00,81.51,81.51,81.45,81.48,5200.0,66.3166,66.3166,66.2678,66.2922,5200.0
2013-01-10 10:20:00,81.51,81.51,81.44,81.48,2300.0,66.3166,66.3166,66.2597,66.2922,2300.0
2013-01-10 10:25:00,81.5,81.5,81.45,81.45,1800.0,66.3085,66.3085,66.2678,66.2678,1800.0
2013-01-10 10:30:00,81.44,81.44,81.28,81.35,8000.0,66.2597,66.2597,66.1295,66.1865,8000.0
2013-01-10 10:35:00,81.36,81.36,81.26,81.29,7400.0,66.1946,66.1946,66.1132,66.1376,7400.0
2013-01-10 10:40:00,81.3,81.34,81.26,81.34,3200.0,66.1458,66.1783,66.1132,66.1783,3200.0
2013-01-10 10:45:00,81.32,81.34,81.28,81.3,1700.0,66.1621,66.1783,66.1295,66.1458,1700.0
2013-01-10 10:50:00,81.29,81.37,81.28,81.37,1900.0,66.1376,66.2027,66.1295,66.2027,1900.0
2013-01-10 10:55:00,81.35,81.35,81.26,81.28,6200.0,66.1865,66.1865,66.1132,66.1295,6200.0
2013-01-10 11:00:00,81.24,81.29,81.24,81.29,3500.0,66.097,66.1376,66.097,66.1376,3500.0
2013-01-10 11:05:00,81.27,81.3,81.26,81.28,1300.0,66.1214,66.1458,66.1132,66.1295,1300.0
2013-01-10 11:10:00,81.29,81.29,81.18,81.18,2800.0,66.1376,66.1376,66.0482,66.0482,2800.0
2013-01-10 11:15:00,81.17,81.2,81.16,81.19,4000.0,66.04,66.0644,66.0319,66.0563,4000.0
2013-01-10 11:20:00,81.22,81.22,81.21,81.22,1800.0,66.0807,66.0807,66.0726,66.0807,1800.0
2013-01-10 11:25:00,81.22,81.27,81.22,81.27,1500.0,66.0807,66.1214,66.0807,66.1214,1500.0
2013-01-10 11:30:00,81.28,81.29,81.27,81.29,6600.0,66.1295,66.1376,66.1214,66.1376,6600.0
2013-01-10 11:35:00,81.29,81.31,81.27,81.27,2400.0,66.1376,66.1539,66.1214,66.1214,2400.0
2013-01-10 11:40:00,81.28,81.29,81.26,81.29,1500.0,66.1295,66.1376,66.1132,66.1376,1500.0
2013-01-10 11:45:00,81.31,81.31,81.28,81.29,1600.0,66.1539,66.1539,66.1295,66.1376,1600.0
2013-01-10 11:50:00,81.29,81.3,81.28,81.29,2000.0,66.1376,66.1458,66.1295,66.1376,2000.0
2013-01-10 11:55:00,81.29,81.33,81.29,81.33,1500.0,66.1376,66.1702,66.1376,66.1702,1500.0
2013-01-10 12:00:00,81.32,81.33,81.3,81.3,2300.0,66.1621,66.1702,66.1458,66.1458,2300.0
2013-01-10 12:05:00,81.29,81.32,81.29,81.32,1400.0,66.1376,66.1621,66.1376,66.1621,1400.0
2013-01-10 12:10:00,81.31,81.35,81.3,81.35,1600.0,66.1539,66.1865,66.1458,66.1865,1600.0
2013-01-10 12:15:00,81.34,81.35,81.33,81.34,900.0,66.1783,66.1865,66.1702,66.1783,900.0
2013-01-10 12:20:00,81.38,81.38,81.35,81.35,2100.0,66.2109,66.2109,66.1865,66.1865,2100.0
2013-01-10 12:25:00,81.36,81.37,81.35,81.37,3100.0,66.1946,66.2027,66.1865,66.2027,3100.0
2013-01-10 12:30:00,81.39,81.39,81.37,81.37,2000.0,66.219,66.219,66.2027,66.2027,2000.0
2013-01-10 12:35:00,81.37,81.39,81.37,81.37,900.0,66.2027,66.219,66.2027,66.2027,900.0
2013-01-10 12:40:00,81.39,81.4,81.36,81.37,1600.0,66.219,66.2271,66.1946,66.2027,1600.0
2013-01-10 12:45:00,81.37,81.4,81.37,81.4,1200.0,66.2027,66.2271,66.2027,66.2271,1200.0
2013-01-10 12:50:00,81.39,81.39,81.37,81.37,700.0,66.219,66.219,66.2027,66.2027,700.0
2013-01-10 12:55:00,81.37,81.47,81.37,81.47,2800.0,66.2027,66.2841,66.2027,66.2841,2800.0
2013-01-10 13:00:00,81.5,81.5,81.46,81.46,5900.0,66.3085,66.3085,66.276,66.276,5900.0
2013-01-10 13:05:00,81.45,81.48,81.43,81.43,29400.0,66.2678,66.2922,66.2516,66.2516,29400.0
2013-01-10 13:10:00,81.44,81.44,81.41,81.42,900.0,66.2597,66.2597,66.2353,66.2434,900.0
2013-01-10 13:15:00,81.41,81.41,81.4,81.41,2300.0,66.2353,66.2353,66.2271,66.2353,2300.0
2013-01-10 13:20:00,81.44,81.48,81.44,81.46,156400.0,66.2597,66.2922,66.2597,66.276,156400.0
2013-01-10 13:25:00,81.46,81.46,81.43,81.43,12800.0,66.276,66.276,66.2516,66.2516,12800.0
2013-01-10 13:30:00,81.42,81.45,81.42,81.45,500.0,66.2434,66.2678,66.2434,66.2678,500.0
2013-01-10 13:35:00,81.45,81.45,81.41,81.41,2700.0,66.2678,66.2678,66.2353,66.2353,2700.0
2013-01-10 13:40:00,81.43,81.44,81.43,81.43,15100.0,66.2516,66.2597,66.2516,66.2516,15100.0
2013-01-10 13:45:00,81.42,81.45,81.42,81.45,1100.0,66.2434,66.2678,66.2434,66.2678,1100.0
2013-01-10 13:50:00,81.44,81.44,81.43,81.43,200.0,66.2597,66.2597,66.2516,66.2516,200.0
2013-01-10 13:55:00,81.43,81.5,81.43,81.46,3500.0,66.2516,66.3085,66.2516,66.276,3500.0
2013-01-10 14:00:00,81.46,81.49,81.45,81.47,1800.0,66.276,66.3004,66.2678,66.2841,1800.0
2013-01-10 14:05:00,81.48,81.48,81.46,81.48,1800.0,66.2922,66.2922,66.276,66.2922,1800.0
2013-01-10 14:10:00,81.47,81.47,81.43,81.43,5500.0,66.2841,66.2841,66.2516,66.2516,5500.0
2013-01-10 14:15:00,81.46,81.46,81.43,81.44,6800.0,66.276,66.276,66.2516,66.2597,6800.0
2013-01-10 14:20:00,81.45,81.46,81.41,81.41,2100.0,66.2678,66.276,66.2353,66.2353,2100.0
2013-01-10 14:25:00,81.42,81.43,81.4,81.41,4900.0,66.2434,66.2516,66.2271,66.2353,4900.0
2013-01-10 14:30:00,81.42,81.44,81.41,81.44,800.0,66.2434,66.2597,66.2353,66.2597,800.0
2013-01-10 14:35:00,81.44,81.48,81.44,81.46,2300.0,66.2597,66.2922,66.2597,66.276,2300.0
2013-01-10 14:40:00,81.47,81.54,81.46,81.54,7400.0,66.2841,66.341,66.276,66.341,7400.0
2013-01-10 14:45:00,81.54,81.55,81.54,81.55,900.0,66.341,66.3492,66.341,66.3492,900.0
2013-01-10 14:50:00,81.58,81.63,81.58,81.61,5900.0,66.3736,66.4143,66.3736,66.398,5900.0
2013-01-10 14:55:00,81.63,81.64,81.6,81.6,1900.0,66.4143,66.4224,66.3899,66.3899,1900.0
2013-01-10 15:00:00,81.65,81.66,81.63,81.65,4600.0,66.4305,66.4387,66.4143,66.4305,4600.0
2013-01-10 15:05:00,81.66,81.66,81.63,81.64,1400.0,66.4387,66.4387,66.4143,66.4224,1400.0
2013-01-10 15:10:00,81.66,81.69,81.65,81.68,3100.0,66.4387,66.4631,66.4305,66.455,3100.0
2013-01-10 15:15:00,81.69,81.69,81.63,81.65,2300.0,66.4631,66.4631,66.4143,66.4305,2300.0
2013-01-10 15:20:00,81.66,81.71,81.66,81.69,32100.0,66.4387,66.4794,66.4387,66.4631,32100.0
2013-01-10 15:25:00,81.69,81.7,81.67,81.69,12100.0,66.4631,66.4712,66.4468,66.4631,12100.0
2013-01-10 15:30:00,81.69,81.7,81.67,81.68,6500.0,66.4631,66.4712,66.4468,66.455,6500.0
2013-01-10 15:35:00,81.67,81.72,81.67,81.71,4100.0,66.4468,66.4875,66.4468,66.4794,4100.0
2013-01-10 15:40:00,81.69,81.72,81.69,81.71,8500.0,66.4631,66.4875,66.4631,66.4794,8500.0
2013-01-10 15:45:00,81.72,81.75,81.72,81.74,7500.0,66.4875,66.5119,66.4875,66.5038,7500.0
2013-01-10 15:50:00,81.75,81.75,81.72,81.72,7700.0,66.5119,66.5119,66.4875,66.4875,7700.0
2013-01-10 15:55:00,81.72,81.73,81.68,81.73,9000.0,66.4875,66.4956,66.455,66.4956,9000.0
2013-01-11 09:30:00,81.72,81.76,81.68,81.68,10300.0,66.4875,66.52,66.455,66.455,10300.0
2013-01-11 09:35:00,81.71,81.75,81.65,81.65,4300.0,66.4794,66.5119,66.4305,66.4305,4300.0
2013-01-11 09:40:00,81.65,81.72,81.65,81.72,4500.0,66.4305,66.4875,66.4305,66.4875,4500.0
2013-01-11 09:45:00,81.72,81.72,81.61,81.63,4200.0,66.4875,66.4875,66.398,66.4143,4200.0
2013-01-11 09:50:00,81.62,81.63,81.59,81.61,4100.0,66.4061,66.4143,66.3817,66.398,4100.0
2013-01-11 09:55:00,81.59,81.59,81.55,81.55,3100.0,66.3817,66.3817,66.3492,66.3492,3100.0
2013-01-11 10:00:00,81.54,81.58,81.54,81.58,1500.0,66.341,66.3736,66.341,66.3736,1500.0
2013-01-11 10:05:00,81.57,81.59,81.5,81.5,6000.0,66.3655,66.3817,66.3085,66.3085,6000.0
2013-01-11 10:10:00,81.52,81.55,81.51,81.54,71100.0,66.3248,66.3492,66.3166,66.341,71100.0
2013-01-11 10:15:00,81.56,81.56,81.54,81.54,2100.0,66.3573,66.3573,66.341,66.341,2100.0
2013-01-11 10:20:00,81.5,81.51,81.5,81.5,1500.0,66.3085,66.3166,66.3085,66.3085,1500.0
2013-01-11 10:25:00,81.51,81.52,81.51,81.51,5000.0,66.3166,66.3248,66.3166,66.3166,5000.0
2013-01-11 10:30:00,81.5,81.52,81.49,81.5,2600.0,66.3085,66.3248,66.3004,66.3085,2600.0
2013-01-11 10:35:00,81.49,81.54,81.49,81.54,3500.0,66.3004,66.341,66.3004,66.341,3500.0
2013-01-11 10:40:00,81.57,81.6,81.57,81.6,3300.0,66.3655,66.3899,66.3655,66.3899,3300.0
2013-01-11 10:45:00,81.6,81.6,81.58,81.6,2100.0,66.3899,66.3899,66.3736,66.3899,2100.0
2013-01-11 10:50:00,81.62,81.62,81.6,81.6,5800.0,66.4061,66.4061,66.3899,66.3899,5800.0
2013-01-11 10:55:00,81.59,81.62,81.56,81.6,2700.0,66.3817,66.4061,66.3573,66.3899,2700.0
2013-01-11 11:00:00,81.6,81.63,81.6,81.62,2000.0,66.3899,66.4143,66.3899,66.4061,2000.0
2013-01-11 11:05:00,81.63,81.63,81.59,81.6,16000.0,66.4143,66.4143,66.3817,66.3899,16000.0
2013-01-11 11:10:00,81.59,81.61,81.59,81.6,1000.0,66.3817,66.398,66.3817,66.3899,1000.0
2013-01-11 11:15:00,81.63,81.63,81.6,81.6,2500.0,66.4143,66.4143,66.3899,66.3899,2500.0
2013-01-11 11:20:00,81.61,81.64,81.61,81.63,1900.0,66.398,66.4224,66.398,66.4143,1900.0
2013-01-11 11:25:00,81.59,81.6,81.54,81.55,5700.0,66.3817,66.3899,66.341,66.3492,5700.0
2013-01-11 11:30:00,81.54,81.56,81.52,81.56,5000.0,66.341,66.3573,66.3248,66.3573,5000.0
2013-01-11 11:35:00,81.56,81.57,81.55,81.56,2500.0,66.3573,66.3655,66.3492,66.3573,2500.0
2013-01-11 11:40:00,81.56,81.58,81.56,81.58,2200.0,66.3573,66.3736,66.3573,66.3736,2200.0
2013-01-11 11:45:00,81.59,81.59,81.58,81.59,6500.0,66.3817,66.3817,66.3736,66.3817,6500.0
2013-01-11 11:50:00,81.6,81.67,81.6,81.65,6600.0,66.3899,66.4468,66.3899,66.4305,6600.0
2013-01-11 11:55:00,81.66,81.68,81.65,81.66,1600.0,66.4387,66.455,66.4305,66.4387,1600.0
2013-01-11 12:00:00,81.67,81.67,81.64,81.64,4600.0,66.4468,66.4468,66.4224,66.4224,4600.0
2013-01-11 12:05:00,81.65,81.66,81.65,81.66,2300.0,66.4305,66.4387,66.4305,66.4387,2300.0
2013-01-11 12:10:00,81.67,81.67,81.65,81.66,2600.0,66.4468,66.4468,66.4305,66.4387,2600.0
2013-01-11 12:15:00,81.65,81.65,81.63,81.64,3300.0,66.4305,66.4305,66.4143,66.4224,3300.0
2013-01-11 12:20:00,81.66,81.66,81.64,81.66,1400.0,66.4387,66.4387,66.4224,66.4387,1400.0
2013-01-11 12:25:00,81.65,81.67,81.63,81.65,14500.0,66.4305,66.4468,66.4143,66.4305,14500.0
2013-01-11 12:30:00,81.63,81.63,81.57,81.59,3500.0,66.4143,66.4143,66.3655,66.3817,3500.0
2013-01-11 12:35:00,81.61,81.61,81.61,81.61,1600.0,66.398,66.398,66.398,66.398,1600.0
2013-01-11 12:40:00,81.61,81.63,81.61,81.63,700.0,66.398,66.4143,66.398,66.4143,700.0
2013-01-11 12:45:00,81.63,81.63,81.62,81.62,2100.0,66.4143,66.4143,66.4061,66.4061,2100.0
2013-01-11 12:50:00,81.63,81.66,81.6,81.61,4300.0,66.4143,66.4387,66.3899,66.398,4300.0
2013-01-11 12:55:00,81.6,81.62,81.59,81.61,2600.0,66.3899,66.4061,66.3817,66.398,2600.0
2013-01-11 13:00:00,81.62,81.62,81.61,81.62,1600.0,66.4061,66.4061,66.398,66.4061,1600.0
2013-01-11 13:05:00,81.6,81.62,81.59,81.59,2700.0,66.3899,66.4061,66.3817,66.3817,2700.0
2013-01-11 13:10:00,81.58,81.59,81.58,81.59,1100.0,66.3736,66.3817,66.3736,66.3817,1100.0
2013-01-11 13:15:00,81.59,81.6,81.57,81.58,2200.0,66.3817,66.3899,66.3655,66.3736,2200.0
2013-01-11 13:20:00,81.57,81.57,81.57,81.57,2200.0,66.3655,66.3655,66.3655,66.3655,2200.0
2013-01-11 13:25:00,81.57,81.58,81.56,81.57,2500.0,66.3655,66.3736,66.3573,66.3655,2500.0
2013-01-11 13:30:00,81.58,81.63,81.58,81.63,2600.0,66.3736,66.4143,66.3736,66.4143,2600.0
2013-01-11 13:35:00,81.65,81.66,81.64,81.66,1700.0,66.4305,66.4387,66.4224,66.4387,1700.0
2013-01-11 13:40:00,81.65,81.65,81.58,81.58,2900.0,66.4305,66.4305,66.3736,66.3736,2900.0
2013-01-11 13:45:00,81.59,81.6,81.55,81.58,5200.0,66.3817,66.3899,66.3492,66.3736,5200.0
2013-01-11 13:50:00,81.6,81.6,81.58,81.58,2100.0,66.3899,66.3899,66.3736,66.3736,2100.0
2013-01-11 13:55:00,81.59,81.6,81.57,81.57,5400.0,66.3817,66.3899,66.3655,66.3655,5400.0
2013-01-11 14:00:00,81.59,81.6,81.57,81.57,12900.0,66.3817,66.3899,66.3655,66.3655,12900.0
2013-01-11 14:05:00,81.57,81.63,81.57,81.62,3600.0,66.3655,66.4143,66.3655,66.4061,3600.0
2013-01-11 14:10:00,81.62,81.67,81.62,81.67,2200.0,66.4061,66.4468,66.4061,66.4468,2200.0
2013-01-11 14:15:00,81.65,81.67,81.65,81.67,3600.0,66.4305,66.4468,66.4305,66.4468,3600.0
2013-01-11 14:20:00,81.66,81.67,81.64,81.67,3200.0,66.4387,66.4468,66.4224,66.4468,3200.0
2013-01-11 14:25:00,81.66,81.69,81.66,81.69,1500.0,66.4387,66.4631,66.4387,66.4631,1500.0
2013-01-11 14:30:00,81.68,81.69,81.67,81.68,500.0,66.455,66.4631,66.4468,66.455,500.0
2013-01-11 14:35:00,81.68,81.7,81.68,81.7,1700.0,66.455,66.4712,66.455,66.4712,1700.0
2013-01-11 14:40:00,81.7,81.7,81.65,81.65,2100.0,66.4712,66.4712,66.4305,66.4305,2100.0
2013-01-11 14:45:00,81.65,81.65,81.64,81.64,3000.0,66.4305,66.4305,66.4224,66.4224,3000.0
2013-01-11 14:50:00,81.64,81.66,81.64,81.66,1400.0,66.4224,66.4387,66.4224,66.4387,1400.0
2013-01-11 14:55:00,81.65,81.65,81.65,81.65,100.0,66.4305,66.4305,66.4305,66.4305,100.0
2013-01-11 15:00:00,81.64,81.65,81.6,81.61,3800.0,66.4224,66.4305,66.3899,66.398,3800.0
2013-01-11 15:05:00,81.62,81.62,81.61,81.62,9900.0,66.4061,66.4061,66.398,66.4061,9900.0
2013-01-11 15:10:00,81.62,81.65,81.62,81.64,2400.0,66.4061,66.4305,66.4061,66.4224,2400.0
2013-01-11 15:15:00,81.65,81.69,81.65,81.67,7100.0,66.4305,66.4631,66.4305,66.4468,7100.0
2013-01-11 15:20:00,81.68,81.74,81.68,81.73,6400.0,66.455,66.5038,66.455,66.4956,6400.0
2013-01-11 15:25:00,81.71,81.73,81.7,81.73,5100.0,66.4794,66.4956,66.4712,66.4956,5100.0
2013-01-11 15:30:00,81.73,81.73,81.7,81.71,1900.0,66.4956,66.4956,66.4712,66.4794,1900.0
2013-01-11 15:35:00,81.71,81.75,81.7,81.7,2600.0,66.4794,66.5119,66.4712,66.4712,2600.0
2013-01-11 15:40:00,81.7,81.73,81.69,81.73,2800.0,66.4712,66.4956,66.4631,66.4956,2800.0
2013-01-11 15:45:00,81.76,81.77,81.73,81.75,7000.0,66.52,66.5282,66.4956,66.5119,7000.0
2013-01-11 15:50:00,81.76,81.79,81.76,81.76,4000.0,66.52,66.5444,66.52,66.52,4000.0
2013-01-11 15:55:00,81.76,81.76,81.7,81.74,12600.0,66.52,66.52,66.4712,66.5038,12600.0
2013-01-14 09:30:00,81.66,81.72,81.66,81.67,13700.0,66.4387,66.4875,66.4387,66.4468,13700.0
2013-01-14 09:35:00,81.69,81.76,81.69,81.72,23100.0,66.4631,66.52,66.4631,66.4875,23100.0
2013-01-14 09:40:00,81.74,81.76,81.68,81.68,18200.0,66.5038,66.52,66.455,66.455,18200.0
2013-01-14 09:45:00,81.67,81.71,81.65,81.65,11600.0,66.4468,66.4794,66.4305,66.4305,11600.0
2013-01-14 09:50:00,81.66,81.67,81.52,81.52,18100.0,66.4387,66.4468,66.3248,66.3248,18100.0
2013-01-14 09:55:00,81.51,81.57,81.51,81.55,9000.0,66.3166,66.3655,66.3166,66.3492,9000.0
2013-01-14 10:00:00,81.55,81.55,81.48,81.55,7400.0,66.3492,66.3492,66.2922,66.3492,7400.0
2013-01-14 10:05:00,81.54,81.55,81.52,81.52,5700.0,66.341,66.3492,66.3248,66.3248,5700.0
2013-01-14 10:10:00,81.52,81.55,81.51,81.51,7500.0,66.3248,66.3492,66.3166,66.3166,7500.0
2013-01-14 10:15:00,81.53,81.54,81.49,81.49,9900.0,66.3329,66.341,66.3004,66.3004,9900.0
2013-01-14 10:20:00,81.48,81.5,81.44,81.44,9600.0,66.2922,66.3085,66.2597,66.2597,9600.0
2013-01-14 10:25:00,81.43,81.47,81.42,81.46,6000.0,66.2516,66.2841,66.2434,66.276,6000.0
2013-01-14 10:30:00,81.47,81.53,81.47,81.53,7500.0,66.2841,66.3329,66.2841,66.3329,7500.0
2013-01-14 10:35:00,81.51,81.55,81.51,81.53,8800.0,66.3166,66.3492,66.3166,66.3329,8800.0
2013-01-14 10:40:00,81.53,81.6,81.52,81.59,8000.0,66.3329,66.3899,66.3248,66.3817,8000.0
2013-01-14 10:45:00,81.59,81.6,81.57,81.59,15000.0,66.3817,66.3899,66.3655,66.3817,15000.0
2013-01-14 10:50:00,81.58,81.58,81.56,81.57,4200.0,66.3736,66.3736,66.3573,66.3655,4200.0
2013-01-14 10:55:00,81.55,81.57,81.55,81.57,3000.0,66.3492,66.3655,66.3492,66.3655,3000.0
2013-01-14 11:00:00,81.6,81.61,81.59,81.59,1400.0,66.3899,66.398,66.3817,66.3817,1400.0
2013-01-14 11:05:00,81.58,81.6,81.58,81.6,3400.0,66.3736,66.3899,66.3736,66.3899,3400.0
2013-01-14 11:10:00,81.61,81.62,81.6,81.62,4500.0,66.398,66.4061,66.3899,66.4061,4500.0
2013-01-14 11:15:00,81.62,81.62,81.6,81.6,3400.0,66.4061,66.4061,66.3899,66.3899,3400.0
2013-01-14 11:20:00,81.59,81.59,81.57,81.57,3900.0,66.3817,66.3817,66.3655,66.3655,3900.0
2013-01-14 11:25:00,81.58,81.6,81.58,81.59,3900.0,66.3736,66.3899,66.3736,66.3817,3900.0
2013-01-14 11:30:00,81.61,81.61,81.59,81.6,1800.0,66.398,66.398,66.3817,66.3899,1800.0
2013-01-14 11:35:00,81.58,81.59,81.55,81.56,15600.0,66.3736,66.3817,66.3492,66.3573,15600.0
2013-01-14 11:40:00,81.53,81.55,81.51,81.54,2300.0,66.3329,66.3492,66.3166,66.341,2300.0
2013-01-14 11:45:00,81.58,81.61,81.57,81.61,2300.0,66.3736,66.398,66.3655,66.398,2300.0
2013-01-14 11:50:00,81.6,81.61,81.6,81.6,1300.0,66.3899,66.398,66.3899,66.3899,1300.0
2013-01-14 11:55:00,81.6,81.6,81.58,81.6,3400.0,66.3899,66.3899,66.3736,66.3899,3400.0
2013-01-14 12:00:00,81.61,81.63,81.61,81.63,4400.0,66.398,66.4143,66.398,66.4143,4400.0
2013-01-14 12:05:00,81.6,81.6,81.58,81.58,1100.0,66.3899,66.3899,66.3736,66.3736,1100.0
2013-01-14 12:10:00,81.58,81.61,81.58,81.59,3700.0,66.3736,66.398,66.3736,66.3817,3700.0
2013-01-14 12:15:00,81.59,81.59,81.55,81.55,3900.0,66.3817,66.3817,66.3492,66.3492,3900.0
2013-01-14 12:20:00,81.55,81.56,81.52,81.53,7600.0,66.3492,66.3573,66.3248,66.3329,7600.0
2013-01-14 12:25:00,81.54,81.54,81.53,81.53,2400.0,66.341,66.341,66.3329,66.3329,2400.0
2013-01-14 12:30:00,81.54,81.55,81.54,81.55,3600.0,66.341,66.3492,66.341,66.3492,3600.0
2013-01-14 12:35:00,81.55,81.56,81.55,81.56,2100.0,66.3492,66.3573,66.3492,66.3573,2100.0
2013-01-14 12:40:00,81.55,81.55,81.54,81.55,1800.0,66.3492,66.3492,66.341,66.3492,1800.0
2013-01-14 12:45:00,81.56,81.61,81.56,81.58,2100.0,66.3573,66.398,66.3573,66.3736,2100.0
2013-01-14 12:50:00,81.58,81.6,81.58,81.59,4100.0,66.3736,66.3899,66.3736,66.3817,4100.0
2013-01-14 12:55:00,81.58,81.58,81.55,81.56,4700.0,66.3736,66.3736,66.3492,66.3573,4700.0
2013-01-14 13:00:00,81.5,81.51,81.5,81.51,1000.0,66.3085,66.3166,66.3085,66.3166,1000.0
2013-01-14 13:05:00,81.51,81.54,81.51,81.53,8300.0,66.3166,66.341,66.3166,66.3329,8300.0
2013-01-14 13:10:00,81.52,81.56,81.52,81.56,2000.0,66.3248,66.3573,66.3248,66.3573,2000.0
2013-01-14 13:15:00,81.56,81.61,81.56,81.61,2400.0,66.3573,66.398,66.3573,66.398,2400.0
2013-01-14 13:20:00,81.62,81.63,81.61,81.62,6400.0,66.4061,66.4143,66.398,66.4061,6400.0
2013-01-14 13:25:00,81.61,81.62,81.6,81.61,4800.0,66.398,66.4061,66.3899,66.398,4800.0
2013-01-14 13:30:00,81.59,81.61,81.59,81.6,1300.0,66.3817,66.398,66.3817,66.3899,1300.0
2013-01-14 13:35:00,81.61,81.61,81.61,81.61,1300.0,66.398,66.398,66.398,66.398,1300.0
2013-01-14 13:40:00,81.6,81.62,81.6,81.62,300.0,66.3899,66.4061,66.3899,66.4061,300.0
2013-01-14 13:45:00,81.62,81.62,81.55,81.56,7300.0,66.4061,66.4061,66.3492,66.3573,7300.0
2013-01-14 13:50:00,81.56,81.57,81.56,81.57,200.0,66.3573,66.3655,66.3573,66.3655,200.0
2013-01-14 13:55:00,81.58,81.58,81.56,81.57,3700.0,66.3736,66.3736,66.3573,66.3655,3700.0
2013-01-14 14:00:00,81.57,81.68,81.55,81.68,7000.0,66.3655,66.455,66.3492,66.455,7000.0
2013-01-14 14:05:00,81.67,81.67,81.63,81.65,4400.0,66.4468,66.4468,66.4143,66.4305,4400.0
2013-01-14 14:10:00,81.65,81.68,81.64,81.64,4600.0,66.4305,66.455,66.4224,66.4224,4600.0
2013-01-14 14:15:00,81.65,81.67,81.64,81.66,4000.0,66.4305,66.4468,66.4224,66.4387,4000.0
2013-01-14 14:20:00,81.67,81.67,81.64,81.65,8100.0,66.4468,66.4468,66.4224,66.4305,8100.0
2013-01-14 14:25:00,81.67,81.69,81.67,81.69,2200.0,66.4468,66.4631,66.4468,66.4631,2200.0
2013-01-14 14:30:00,81.71,81.73,81.69,81.69,7600.0,66.4794,66.4956,66.4631,66.4631,7600.0
2013-01-14 14:35:00,81.7,81.71,81.66,81.67,43800.0,66.4712,66.4794,66.4387,66.4468,43800.0
2013-01-14 14:40:00,81.67,81.68,81.66,81.67,32300.0,66.4468,66.455,66.4387,66.4468,32300.0
2013-01-14 14:45:00,81.67,81.68,81.63,81.67,5800.0,66.4468,66.455,66.4143,66.4468,5800.0
2013-01-14 14:50:00,81.67,81.68,81.66,81.67,14400.0,66.4468,66.455,66.4387,66.4468,14400.0
2013-01-14 14:55:00,81.67,81.68,81.66,81.67,1600.0,66.4468,66.455,66.4387,66.4468,1600.0
2013-01-14 15:00:00,81.68,81.7,81.68,81.7,13400.0,66.455,66.4712,66.455,66.4712,13400.0
2013-01-14 15:05:00,81.71,81.75,81.71,81.74,8400.0,66.4794,66.5119,66.4794,66.5038,8400.0
2013-01-14 15:10:00,81.74,81.74,81.72,81.72,6600.0,66.5038,66.5038,66.4875,66.4875,6600.0
2013-01-14 15:15:00,81.72,81.75,81.72,81.73,2800.0,66.4875,66.5119,66.4875,66.4956,2800.0
2013-01-14 15:20:00,81.73,81.74,81.73,81.73,1700.0,66.4956,66.5038,66.4956,66.4956,1700.0
2013-01-14 15:25:00,81.73,81.74,81.67,81.69,12800.0,66.4956,66.5038,66.4468,66.4631,12800.0
2013-01-14 15:30:00,81.69,81.7,81.65,81.66,27100.0,66.4631,66.4712,66.4305,66.4387,27100.0
2013-01-14 15:35:00,81.65,81.65,81.6,81.63,15100.0,66.4305,66.4305,66.3899,66.4143,15100.0
2013-01-14 15:40:00,81.63,81.65,81.62,81.65,24700.0,66.4143,66.4305,66.4061,66.4305,24700.0
2013-01-14 15:45:00,81.64,81.65,81.63,81.64,9100.0,66.4224,66.4305,66.4143,66.4224,9100.0
2013-01-14 15:50:00,81.63,81.64,81.56,81.6,12200.0,66.4143,66.4224,66.3573,66.3899,12200.0
2013-01-14 15:55:00,81.61,81.7,81.58,81.7,18400.0,66.398,66.4712,66.3736,66.4712,18400.0
2013-01-15 09:30:00,81.37,81.37,81.33,81.34,4800.0,66.2027,66.2027,66.1702,66.1783,4800.0
2013-01-15 09:35:00,81.4,81.44,81.37,81.43,1800.0,66.2271,66.2597,66.2027,66.2516,1800.0
2013-01-15 09:40:00,81.4,81.4,81.34,81.34,10600.0,66.2271,66.2271,66.1783,66.1783,10600.0
2013-01-15 09:45:00,81.35,81.41,81.31,81.4,17100.0,66.1865,66.2353,66.1539,66.2271,17100.0
2013-01-15 09:50:00,81.4,81.45,81.36,81.4,14300.0,66.2271,66.2678,66.1946,66.2271,14300.0
2013-01-15 09:55:00,81.43,81.46,81.41,81.45,4800.0,66.2516,66.276,66.2353,66.2678,4800.0
2013-01-15 10:00:00,81.45,81.49,81.44,81.44,1400.0,66.2678,66.3004,66.2597,66.2597,1400.0
2013-01-15 10:05:00,81.47,81.48,81.43,81.47,500.0,66.2841,66.2922,66.2516,66.2841,500.0
2013-01-15 10:10:00,81.47,81.55,81.47,81.5,3000.0,66.2841,66.3492,66.2841,66.3085,3000.0
2013-01-15 10:15:00,81.53,81.53,81.47,81.47,2500.0,66.3329,66.3329,66.2841,66.2841,2500.0
2013-01-15 10:20:00,81.47,81.47,81.45,81.45,5500.0,66.2841,66.2841,66.2678,66.2678,5500.0
2013-01-15 10:25:00,81.45,81.46,81.42,81.42,1800.0,66.2678,66.276,66.2434,66.2434,1800.0
2013-01-15 10:30:00,81.42,81.43,81.42,81.43,200.0,66.2434,66.2516,66.2434,66.2516,200.0
2013-01-15 10:35:00,81.46,81.46,81.44,81.46,8500.0,66.276,66.276,66.2597,66.276,8500.0
2013-01-15 10:40:00,81.47,81.5,81.47,81.5,2600.0,66.2841,66.3085,66.2841,66.3085,2600.0
2013-01-15 10:45:00,81.51,81.51,81.5,81.5,1200.0,66.3166,66.3166,66.3085,66.3085,1200.0
2013-01-15 10:50:00,81.51,81.52,81.51,81.52,1500.0,66.3166,66.3248,66.3166,66.3248,1500.0
2013-01-15 10:55:00,81.51,81.57,81.5,81.54,2700.0,66.3166,66.3655,66.3085,66.341,2700.0
2013-01-15 11:00:00,81.55,81.58,81.54,81.58,1000.0,66.3492,66.3736,66.341,66.3736,1000.0
2013-01-15 11:05:00,81.58,81.58,81.55,81.55,800.0,66.3736,66.3736,66.3492,66.3492,800.0
2013-01-15 11:10:00,81.53,81.53,81.51,81.52,2900.0,66.3329,66.3329,66.3166,66.3248,2900.0
2013-01-15 11:15:00,81.52,81.52,81.5,81.52,71800.0,66.3248,66.3248,66.3085,66.3248,71800.0
2013-01-15 11:20:00,81.51,81.54,81.51,81.54,2500.0,66.3166,66.341,66.3166,66.341,2500.0
2013-01-15 11:25:00,81.55,81.56,81.55,81.55,1500.0,66.3492,66.3573,66.3492,66.3492,1500.0
2013-01-15 11:30:00,81.56,81.58,81.56,81.57,3300.0,66.3573,66.3736,66.3573,66.3655,3300.0
2013-01-15 11:35:00,81.59,81.59,81.56,81.59,3300.0,66.3817,66.3817,66.3573,66.3817,3300.0
2013-01-15 11:40:00,81.6,81.6,81.57,81.58,3700.0,66.3899,66.3899,66.3655,66.3736,3700.0
2013-01-15 11:45:00,81.57,81.63,81.57,81.62,5600.0,66.3655,66.4143,66.3655,66.4061,5600.0
2013-01-15 11:50:00,81.63,81.63,81.59,81.6,17500.0,66.4143,66.4143,66.3817,66.3899,17500.0
2013-01-15 11:55:00,81.62,81.62,81.57,81.57,2100.0,66.4061,66.4061,66.3655,66.3655,2100.0
2013-01-15 12:00:00,81.6,81.61,81.58,81.58,1400.0,66.3899,66.398,66.3736,66.3736,1400.0
2013-01-15 12:05:00,81.58,81.61,81.58,81.61,2500.0,66.3736,66.398,66.3736,66.398,2500.0
2013-01-15 12:10:00,81.61,81.61,81.61,81.61,1100.0,66.398,66.398,66.398,66.398,1100.0
2013-01-15 12:15:00,81.62,81.66,81.61,81.65,6500.0,66.4061,66.4387,66.398,66.4305,6500.0
2013-01-15 12:20:00,81.65,81.65,81.63,81.63,800.0,66.4305,66.4305,66.4143,66.4143,800.0
2013-01-15 12:25:00,81.64,81.65,81.64,81.64,1400.0,66.4224,66.4305,66.4224,66.4224,1400.0
2013-01-15 12:30:00,81.68,81.72,81.68,81.72,500.0,66.455,66.4875,66.455,66.4875,500.0
2013-01-15 12:35:00,81.71,81.71,81.7,81.7,1400.0,66.4794,66.4794,66.4712,66.4712,1400.0
2013-01-15 12:40:00,81.69,81.72,81.68,81.72,125100.0,66.4631,66.4875,66.455,66.4875,125100.0
2013-01-15 12:45:00,81.73,81.73,81.68,81.68,5100.0,66.4956,66.4956,66.455,66.455,5100.0
2013-01-15 12:50:00,81.67,81.69,81.67,81.68,3500.0,66.4468,66.4631,66.4468,66.455,3500.0
2013-01-15 12:55:00,81.68,81.69,81.67,81.67,2100.0,66.455,66.4631,66.4468,66.4468,2100.0
2013-01-15 13:00:00,81.67,81.67,81.66,81.67,2100.0,66.4468,66.4468,66.4387,66.4468,2100.0
2013-01-15 13:05:00,81.67,81.7,81.67,81.68,3500.0,66.4468,66.4712,66.4468,66.455,3500.0
2013-01-15 13:10:00,81.69,81.69,81.68,81.69,2200.0,66.4631,66.4631,66.455,66.4631,2200.0
2013-01-15 13:15:00,81.7,81.72,81.69,81.69,1800.0,66.4712,66.4875,66.4631,66.4631,1800.0
2013-01-15 13:20:00,81.69,81.69,81.69,81.69,0.0,66.4631,66.4631,66.4631,66.4631,0.0
2013-01-15 13:25:00,81.68,81.71,81.68,81.71,1100.0,66.455,66.4794,66.455,66.4794,1100.0
2013-01-15 13:30:00,81.69,81.69,81.65,81.66,3300.0,66.4631,66.4631,66.4305,66.4387,3300.0
2013-01-15 13:35:00,81.67,81.7,81.66,81.7,400.0,66.4468,66.4712,66.4387,66.4712,400.0
2013-01-15 13:40:00,81.69,81.69,81.65,81.68,2300.0,66.4631,66.4631,66.4305,66.455,2300.0
2013-01-15 13:45:00,81.69,81.69,81.67,81.67,28800.0,66.4631,66.4631,66.4468,66.4468,28800.0
2013-01-15 13:50:00,81.68,81.69,81.61,81.62,15200.0,66.455,66.4631,66.398,66.4061,15200.0
2013-01-15 13:55:00,81.61,81.61,81.56,81.57,30900.0,66.398,66.398,66.3573,66.3655,30900.0
2013-01-15 14:00:00,81.59,81.6,81.57,81.6,5200.0,66.3817,66.3899,66.3655,66.3899,5200.0
2013-01-15 14:05:00,81.59,81.61,81.58,81.61,5300.0,66.3817,66.398,66.3736,66.398,5300.0
2013-01-15 14:10:00,81.62,81.63,81.58,81.6,2700.0,66.4061,66.4143,66.3736,66.3899,2700.0
2013-01-15 14:15:00,81.59,81.61,81.59,81.61,2400.0,66.3817,66.398,66.3817,66.398,2400.0
2013-01-15 14:20:00,81.59,81.6,81.57,81.58,1700.0,66.3817,66.3899,66.3655,66.3736,1700.0
2013-01-15 14:25:00,81.58,81.58,81.57,81.58,2200.0,66.3736,66.3736,66.3655,66.3736,2200.0
2013-01-15 14:30:00,81.58,81.61,81.58,81.59,2100.0,66.3736,66.398,66.3736,66.3817,2100.0
2013-01-15 14:35:00,81.59,81.61,81.59,81.61,2700.0,66.3817,66.398,66.3817,66.398,2700.0
2013-01-15 14:40:00,81.62,81.69,81.61,81.68,5500.0,66.4061,66.4631,66.398,66.455,5500.0
2013-01-15 14:45:00,81.66,81.71,81.66,81.69,9800.0,66.4387,66.4794,66.4387,66.4631,9800.0
2013-01-15 14:50:00,81.69,81.74,81.69,81.71,13200.0,66.4631,66.5038,66.4631,66.4794,13200.0
2013-01-15 14:55:00,81.71,81.72,81.71,81.72,900.0,66.4794,66.4875,66.4794,66.4875,900.0
2013-01-15 15:00:00,81.74,81.8,81.74,81.79,4200.0,66.5038,66.5526,66.5038,66.5444,4200.0
2013-01-15 15:05:00,81.75,81.78,81.75,81.78,5900.0,66.5119,66.5363,66.5119,66.5363,5900.0
2013-01-15 15:10:00,81.78,81.78,81.75,81.78,2000.0,66.5363,66.5363,66.5119,66.5363,2000.0
2013-01-15 15:15:00,81.76,81.81,81.75,81.8,14800.0,66.52,66.5607,66.5119,66.5526,14800.0
2013-01-15 15:20:00,81.8,81.84,81.79,81.81,2000.0,66.5526,66.5851,66.5444,66.5607,2000.0
2013-01-15 15:25:00,81.83,81.83,81.78,81.78,3600.0,66.577,66.577,66.5363,66.5363,3600.0
2013-01-15 15:30:00,81.79,81.81,81.78,81.81,5600.0,66.5444,66.5607,66.5363,66.5607,5600.0
2013-01-15 15:35:00,81.82,81.84,81.81,81.81,13000.0,66.5689,66.5851,66.5607,66.5607,13000.0
2013-01-15 15:40:00,81.81,81.88,81.81,81.88,11500.0,66.5607,66.6177,66.5607,66.6177,11500.0
2013-01-15 15:45:00,81.87,81.87,81.8,81.8,11300.0,66.6095,66.6095,66.5526,66.5526,11300.0
2013-01-15 15:50:00,81.81,81.82,81.78,81.82,29200.0,66.5607,66.5689,66.5363,66.5689,29200.0
2013-01-15 15:55:00,81.81,81.83,81.79,81.8,22900.0,66.5607,66.577,66.5444,66.5526,22900.0
2013-01-16 09:30:00,81.67,81.69,81.62,81.62,14600.0,66.4468,66.4631,66.4061,66.4061,14600.0
2013-01-16 09:35:00,81.64,81.64,81.56,81.58,8200.0,66.4224,66.4224,66.3573,66.3736,8200.0
2013-01-16 09:40:00,81.59,81.61,81.55,81.58,3500.0,66.3817,66.398,66.3492,66.3736,3500.0
2013-01-16 09:45:00,81.6,81.63,81.58,81.6,4400.0,66.3899,66.4143,66.3736,66.3899,4400.0
2013-01-16 09:50:00,81.62,81.65,81.62,81.64,2200.0,66.4061,66.4305,66.4061,66.4224,2200.0
2013-01-16 09:55:00,81.63,81.65,81.6,81.65,1700.0,66.4143,66.4305,66.3899,66.4305,1700.0
2013-01-16 10:00:00,81.66,81.69,81.66,81.66,2100.0,66.4387,66.4631,66.4387,66.4387,2100.0
2013-01-16 10:05:00,81.67,81.7,81.66,81.69,4300.0,66.4468,66.4712,66.4387,66.4631,4300.0
2013-01-16 10:10:00,81.69,81.69,81.66,81.68,2700.0,66.4631,66.4631,66.4387,66.455,2700.0
2013-01-16 10:15:00,81.68,81.69,81.68,81.69,1500.0,66.455,66.4631,66.455,66.4631,1500.0
2013-01-16 10:20:00,81.68,81.73,81.68,81.73,4200.0,66.455,66.4956,66.455,66.4956,4200.0
2013-01-16 10:25:00,81.74,81.74,81.72,81.73,34800.0,66.5038,66.5038,66.4875,66.4956,34800.0
2013-01-16 10:30:00,81.73,81.74,81.7,81.7,4300.0,66.4956,66.5038,66.4712,66.4712,4300.0
2013-01-16 10:35:00,81.7,81.7,81.69,81.69,1000.0,66.4712,66.4712,66.4631,66.4631,1000.0
2013-01-16 10:40:00,81.7,81.72,81.7,81.72,2000.0,66.4712,66.4875,66.4712,66.4875,2000.0
2013-01-16 10:45:00,81.72,81.73,81.69,81.7,2400.0,66.4875,66.4956,66.4631,66.4712,2400.0
2013-01-16 10:50:00,81.7,81.72,81.7,81.71,5800.0,66.4712,66.4875,66.4712,66.4794,5800.0
2013-01-16 10:55:00,81.69,81.7,81.66,81.66,7600.0,66.4631,66.4712,66.4387,66.4387,7600.0
2013-01-16 11:00:00,81.65,81.69,81.65,81.69,4600.0,66.4305,66.4631,66.4305,66.4631,4600.0
2013-01-16 11:05:00,81.69,81.74,81.69,81.73,9400.0,66.4631,66.5038,66.4631,66.4956,9400.0
2013-01-16 11:10:00,81.74,81.76,81.74,81.75,19600.0,66.5038,66.52,66.5038,66.5119,19600.0
2013-01-16 11:15:00,81.76,81.8,81.76,81.77,4400.0,66.52,66.5526,66.52,66.5282,4400.0
2013-01-16 11:20:00,81.76,81.84,81.76,81.82,10900.0,66.52,66.5851,66.52,66.5689,10900.0
2013-01-16 11:25:00,81.82,81.84,81.8,81.8,4200.0,66.5689,66.5851,66.5526,66.5526,4200.0
2013-01-16 11:30:00,81.81,81.82,81.81,81.81,2600.0,66.5607,66.5689,66.5607,66.5607,2600.0
2013-01-16 11:35:00,81.81,81.81,81.8,81.8,4500.0,66.5607,66.5607,66.5526,66.5526,4500.0
2013-01-16 11:40:00,81.8,81.81,81.8,81.81,2800.0,66.5526,66.5607,66.5526,66.5607,2800.0
2013-01-16 11:45:00,81.82,81.84,81.82,81.82,4600.0,66.5689,66.5851,66.5689,66.5689,4600.0
2013-01-16 11:50:00,81.82,81.84,81.79,81.79,3000.0,66.5689,66.5851,66.5444,66.5444,3000.0
2013-01-16 11:55:00,81.8,81.8,81.76,81.78,6400.0,66.5526,66.5526,66.52,66.5363,6400.0
2013-01-16 12:00:00,81.78,81.8,81.78,81.8,3300.0,66.5363,66.5526,66.5363,66.5526,3300.0
2013-01-16 12:05:00,81.8,81.8,81.75,81.79,8400.0,66.5526,66.5526,66.5119,66.5444,8400.0
2013-01-16 12:10:00,81.79,81.79,81.76,81.76,2200.0,66.5444,66.5444,66.52,66.52,2200.0
2013-01-16 12:15:00,81.77,81.77,81.77,81.77,900.0,66.5282,66.5282,66.5282,66.5282,900.0
2013-01-16 12:20:00,81.77,81.78,81.76,81.77,2900.0,66.5282,66.5363,66.52,66.5282,2900.0
2013-01-16 12:25:00,81.78,81.78,81.75,81.77,17900.0,66.5363,66.5363,66.5119,66.5282,17900.0
2013-01-16 12:30:00,81.76,81.76,81.72,81.73,5500.0,66.52,66.52,66.4875,66.4956,5500.0
2013-01-16 12:35:00,81.73,81.76,81.73,81.76,4400.0,66.4956,66.52,66.4956,66.52,4400.0
2013-01-16 12:40:00,81.77,81.77,81.69,81.69,12600.0,66.5282,66.5282,66.4631,66.4631,12600.0
2013-01-16 12:45:00,81.7,81.73,81.7,81.71,2600.0,66.4712,66.4956,66.4712,66.4794,2600.0
2013-01-16 12:50:00,81.72,81.74,81.71,81.73,3900.0,66.4875,66.5038,66.4794,66.4956,3900.0
2013-01-16 12:55:00,81.72,81.74,81.71,81.74,600.0,66.4875,66.5038,66.4794,66.5038,600.0
2013-01-16 13:00:00,81.74,81.74,81.71,81.71,3200.0,66.5038,66.5038,66.4794,66.4794,3200.0
2013-01-16 13:05:00,81.75,81.78,81.75,81.76,3300.0,66.5119,66.5363,66.5119,66.52,3300.0
2013-01-16 13:10:00,81.75,81.78,81.75,81.76,2800.0,66.5119,66.5363,66.5119,66.52,2800.0
2013-01-16 13:15:00,81.78,81.78,81.76,81.78,3100.0,66.5363,66.5363,66.52,66.5363,3100.0
2013-01-16 13:20:00,81.78,81.79,81.75,81.76,2300.0,66.5363,66.5444,66.5119,66.52,2300.0
2013-01-16 13:25:00,81.78,81.78,81.76,81.77,3500.0,66.5363,66.5363,66.52,66.5282,3500.0
2013-01-16 13:30:00,81.79,81.83,81.78,81.83,3000.0,66.5444,66.577,66.5363,66.577,3000.0
2013-01-16 13:35:00,81.83,81.83,81.83,81.83,700.0,66.577,66.577,66.577,66.577,700.0
2013-01-16 13:40:00,81.84,81.87,81.84,81.86,3200.0,66.5851,66.6095,66.5851,66.6014,3200.0
2013-01-16 13:45:00,81.84,81.86,81.84,81.85,1000.0,66.5851,66.6014,66.5851,66.5933,1000.0
2013-01-16 13:50:00,81.85,81.85,81.83,81.84,2300.0,66.5933,66.5933,66.577,66.5851,2300.0
2013-01-16 13:55:00,81.84,81.86,81.84,81.84,3000.0,66.5851,66.6014,66.5851,66.5851,3000.0
2013-01-16 14:00:00,81.85,81.87,81.84,81.87,2200.0,66.5933,66.6095,66.5851,66.6095,2200.0
2013-01-16 14:05:00,81.86,81.86,81.8,81.81,4300.0,66.6014,66.6014,66.5526,66.5607,4300.0
2013-01-16 14:10:00,81.81,81.82,81.79,81.81,5300.0,66.5607,66.5689,66.5444,66.5607,5300.0
2013-01-16 14:15:00,81.82,81.84,81.81,81.84,3700.0,66.5689,66.5851,66.5607,66.5851,3700.0
2013-01-16 14:20:00,81.86,81.87,81.85,81.85,1100.0,66.6014,66.6095,66.5933,66.5933,1100.0
2013-01-16 14:25:00,81.85,81.86,81.84,81.86,6700.0,66.5933,66.6014,66.5851,66.6014,6700.0
2013-01-16 14:30:00,81.86,81.89,81.86,81.89,6500.0,66.6014,66.6258,66.6014,66.6258,6500.0
2013-01-16 14:35:00,81.89,81.89,81.86,81.87,2800.0,66.6258,66.6258,66.6014,66.6095,2800.0
2013-01-16 14:40:00,81.86,81.87,81.84,81.85,5900.0,66.6014,66.6095,66.5851,66.5933,5900.0
2013-01-16 14:45:00,81.86,81.86,81.84,81.85,3400.0,66.6014,66.6014,66.5851,66.5933,3400.0
2013-01-16 14:50:00,81.86,81.88,81.86,81.88,700.0,66.6014,66.6177,66.6014,66.6177,700.0
2013-01-16 14:55:00,81.88,81.91,81.87,81.89,14700.0,66.6177,66.6421,66.6095,66.6258,14700.0
2013-01-16 15:00:00,81.88,81.88,81.86,81.86,8400.0,66.6177,66.6177,66.6014,66.6014,8400.0
2013-01-16 15:05:00,81.88,81.89,81.87,81.89,11700.0,66.6177,66.6258,66.6095,66.6258,11700.0
2013-01-16 15:10:00,81.88,81.89,81.87,81.89,4300.0,66.6177,66.6258,66.6095,66.6258,4300.0
2013-01-16 15:15:00,81.9,81.9,81.87,81.87,3400.0,66.6339,66.6339,66.6095,66.6095,3400.0
2013-01-16 15:20:00,81.87,81.87,81.81,81.82,9100.0,66.6095,66.6095,66.5607,66.5689,9100.0
2013-01-16 15:25:00,81.83,81.84,81.79,81.79,3100.0,66.577,66.5851,66.5444,66.5444,3100.0
2013-01-16 15:30:00,81.78,81.82,81.78,81.81,2700.0,66.5363,66.5689,66.5363,66.5607,2700.0
2013-01-16 15:35:00,81.82,81.84,81.8,81.83,3000.0,66.5689,66.5851,66.5526,66.577,3000.0
2013-01-16 15:40:00,81.84,81.84,81.8,81.83,5500.0,66.5851,66.5851,66.5526,66.577,5500.0
2013-01-16 15:45:00,81.81,81.82,81.78,81.81,10800.0,66.5607,66.5689,66.5363,66.5607,10800.0
2013-01-16 15:50:00,81.82,81.82,81.76,81.8,8500.0,66.5689,66.5689,66.52,66.5526,8500.0
2013-01-16 15:55:00,81.79,81.81,81.76,81.77,16700.0,66.5444,66.5607,66.52,66.5282,16700.0
2013-01-17 09:30:00,82.1,82.15,82.09,82.15,19900.0,66.7967,66.8373,66.7885,66.8373,19900.0
2013-01-17 09:35:00,82.14,82.14,82.04,82.08,10100.0,66.8292,66.8292,66.7478,66.7804,10100.0
2013-01-17 09:40:00,82.06,82.06,82.02,82.02,4300.0,66.7641,66.7641,66.7316,66.7316,4300.0
2013-01-17 09:45:00,82.02,82.02,81.99,82.01,5700.0,66.7316,66.7316,66.7072,66.7234,5700.0
2013-01-17 09:50:00,82.0,82.04,82.0,82.04,2100.0,66.7153,66.7478,66.7153,66.7478,2100.0
2013-01-17 09:55:00,82.06,82.12,82.06,82.11,3100.0,66.7641,66.8129,66.7641,66.8048,3100.0
2013-01-17 10:00:00,82.11,82.11,82.01,82.03,64600.0,66.8048,66.8048,66.7234,66.7397,64600.0
2013-01-17 10:05:00,82.04,82.13,82.03,82.12,20600.0,66.7478,66.8211,66.7397,66.8129,20600.0
2013-01-17 10:10:00,82.15,82.17,82.11,82.16,8600.0,66.8373,66.8536,66.8048,66.8455,8600.0
2013-01-17 10:15:00,82.18,82.22,82.18,82.2,6800.0,66.8618,66.8943,66.8618,66.878,6800.0
2013-01-17 10:20:00,82.2,82.23,82.19,82.2,3200.0,66.878,66.9024,66.8699,66.878,3200.0
2013-01-17 10:25:00,82.2,82.22,82.19,82.21,8700.0,66.878,66.8943,66.8699,66.8862,8700.0
2013-01-17 10:30:00,82.19,82.2,82.19,82.2,1600.0,66.8699,66.878,66.8699,66.878,1600.0
2013-01-17 10:35:00,82.19,82.19,82.17,82.18,66400.0,66.8699,66.8699,66.8536,66.8618,66400.0
2013-01-17 10:40:00,82.17,82.19,82.13,82.15,15500.0,66.8536,66.8699,66.8211,66.8373,15500.0
2013-01-17 10:45:00,82.15,82.15,82.1,82.12,125600.0,66.8373,66.8373,66.7967,66.8129,125600.0
2013-01-17 10:50:00,82.14,82.14,82.13,82.14,2700.0,66.8292,66.8292,66.8211,66.8292,2700.0
2013-01-17 10:55:00,82.14,82.15,82.09,82.12,10600.0,66.8292,66.8373,66.7885,66.8129,10600.0
2013-01-17 11:00:00,82.11,82.14,82.11,82.14,3400.0,66.8048,66.8292,66.8048,66.8292,3400.0
2013-01-17 11:05:00,82.13,82.18,82.12,82.13,98100.0,66.8211,66.8618,66.8129,66.8211,98100.0
2013-01-17 11:10:00,82.13,82.15,82.12,82.12,6900.0,66.8211,66.8373,66.8129,66.8129,6900.0
2013-01-17 11:15:00,82.14,82.14,82.11,82.14,276500.0,66.8292,66.8292,66.8048,66.8292,276500.0
2013-01-17 11:20:00,82.14,82.18,82.14,82.16,5600.0,66.8292,66.8618,66.8292,66.8455,5600.0
2013-01-17 11:25:00,82.16,82.2,82.16,82.19,59700.0,66.8455,66.878,66.8455,66.8699,59700.0
2013-01-17 11:30:00,82.21,82.23,82.19,82.22,15600.0,66.8862,66.9024,66.8699,66.8943,15600.0
2013-01-17 11:35:00,82.25,82.25,82.22,82.23,10200.0,66.9187,66.9187,66.8943,66.9024,10200.0
2013-01-17 11:40:00,82.23,82.24,82.21,82.23,194700.0,66.9024,66.9106,66.8862,66.9024,194700.0
2013-01-17 11:45:00,82.23,82.25,82.22,82.25,17300.0,66.9024,66.9187,66.8943,66.9187,17300.0
2013-01-17 11:50:00,82.26,82.28,82.22,82.22,6200.0,66.9268,66.9431,66.8943,66.8943,6200.0
2013-01-17 11:55:00,82.22,82.25,82.2,82.2,6800.0,66.8943,66.9187,66.878,66.878,6800.0
2013-01-17 12:00:00,82.2,82.23,82.2,82.22,7000.0,66.878,66.9024,66.878,66.8943,7000.0
2013-01-17 12:05:00,82.23,82.24,82.22,82.24,8200.0,66.9024,66.9106,66.8943,66.9106,8200.0
2013-01-17 12:10:00,82.23,82.25,82.22,82.23,4900.0,66.9024,66.9187,66.8943,66.9024,4900.0
2013-01-17 12:15:00,82.25,82.27,82.23,82.26,5000.0,66.9187,66.935,66.9024,66.9268,5000.0
2013-01-17 12:20:00,82.29,82.32,82.26,82.31,7800.0,66.9512,66.9757,66.9268,66.9675,7800.0
2013-01-17 12:25:00,82.31,82.35,82.3,82.33,19900.0,66.9675,67.0001,66.9594,66.9838,19900.0
2013-01-17 12:30:00,82.33,82.33,82.32,82.33,1800.0,66.9838,66.9838,66.9757,66.9838,1800.0
2013-01-17 12:35:00,82.35,82.37,82.33,82.35,10200.0,67.0001,67.0163,66.9838,67.0001,10200.0
2013-01-17 12:40:00,82.35,82.35,82.33,82.35,5600.0,67.0001,67.0001,66.9838,67.0001,5600.0
2013-01-17 12:45:00,82.33,82.35,82.33,82.33,4800.0,66.9838,67.0001,66.9838,66.9838,4800.0
2013-01-17 12:50:00,82.33,82.34,82.33,82.34,1700.0,66.9838,66.9919,66.9838,66.9919,1700.0
2013-01-17 12:55:00,82.33,82.34,82.3,82.32,3200.0,66.9838,66.9919,66.9594,66.9757,3200.0
2013-01-17 13:00:00,82.32,82.33,82.32,82.33,5900.0,66.9757,66.9838,66.9757,66.9838,5900.0
2013-01-17 13:05:00,82.33,82.33,82.28,82.29,8700.0,66.9838,66.9838,66.9431,66.9512,8700.0
2013-01-17 13:10:00,82.29,82.32,82.28,82.31,5800.0,66.9512,66.9757,66.9431,66.9675,5800.0
2013-01-17 13:15:00,82.32,82.33,82.3,82.32,6200.0,66.9757,66.9838,66.9594,66.9757,6200.0
2013-01-17 13:20:00,82.32,82.32,82.3,82.32,1400.0,66.9757,66.9757,66.9594,66.9757,1400.0
2013-01-17 13:25:00,82.31,82.31,82.3,82.31,5800.0,66.9675,66.9675,66.9594,66.9675,5800.0
2013-01-17 13:30:00,82.31,82.32,82.29,82.31,5100.0,66.9675,66.9757,66.9512,66.9675,5100.0
2013-01-17 13:35:00,82.31,82.33,82.31,82.32,3000.0,66.9675,66.9838,66.9675,66.9757,3000.0
2013-01-17 13:40:00,82.34,82.36,82.34,82.35,6300.0,66.9919,67.0082,66.9919,67.0001,6300.0
2013-01-17 13:45:00,82.35,82.37,82.34,82.34,23900.0,67.0001,67.0163,66.9919,66.9919,23900.0
2013-01-17 13:50:00,82.35,82.41,82.34,82.41,18000.0,67.0001,67.0489,66.9919,67.0489,18000.0
2013-01-17 13:55:00,82.4,82.45,82.4,82.44,12300.0,67.0407,67.0814,67.0407,67.0733,12300.0
2013-01-17 14:00:00,82.44,82.47,82.43,82.45,19100.0,67.0733,67.0977,67.0652,67.0814,19100.0
2013-01-17 14:05:00,82.44,82.46,82.44,82.45,6100.0,67.0733,67.0896,67.0733,67.0814,6100.0
2013-01-17 14:10:00,82.45,82.48,82.44,82.46,27700.0,67.0814,67.1058,67.0733,67.0896,27700.0
2013-01-17 14:15:00,82.45,82.48,82.45,82.48,6600.0,67.0814,67.1058,67.0814,67.1058,6600.0
2013-01-17 14:20:00,82.48,82.51,82.47,82.5,10400.0,67.1058,67.1302,67.0977,67.1221,10400.0
2013-01-17 14:25:00,82.49,82.49,82.44,82.45,9500.0,67.114,67.114,67.0733,67.0814,9500.0
2013-01-17 14:30:00,82.45,82.46,82.44,82.44,16000.0,67.0814,67.0896,67.0733,67.0733,16000.0
2013-01-17 14:35:00,82.44,82.47,82.44,82.46,12200.0,67.0733,67.0977,67.0733,67.0896,12200.0
2013-01-17 14:40:00,82.47,82.51,82.46,82.46,9400.0,67.0977,67.1302,67.0896,67.0896,9400.0
2013-01-17 14:45:00,82.46,82.47,82.44,82.44,7900.0,67.0896,67.0977,67.0733,67.0733,7900.0
2013-01-17 14:50:00,82.44,82.45,82.42,82.42,12600.0,67.0733,67.0814,67.057,67.057,12600.0
2013-01-17 14:55:00,82.41,82.42,82.4,82.42,5500.0,67.0489,67.057,67.0407,67.057,5500.0
2013-01-17 15:00:00,82.42,82.44,82.41,82.41,5900.0,67.057,67.0733,67.0489,67.0489,5900.0
2013-01-17 15:05:00,82.42,82.44,82.41,82.44,3000.0,67.057,67.0733,67.0489,67.0733,3000.0
2013-01-17 15:10:00,82.44,82.45,82.43,82.44,5000.0,67.0733,67.0814,67.0652,67.0733,5000.0
2013-01-17 15:15:00,82.43,82.45,82.43,82.43,8200.0,67.0652,67.0814,67.0652,67.0652,8200.0
2013-01-17 15:20:00,82.43,82.43,82.37,82.37,7900.0,67.0652,67.0652,67.0163,67.0163,7900.0
2013-01-17 15:25:00,82.37,82.39,82.37,82.39,6100.0,67.0163,67.0326,67.0163,67.0326,6100.0
2013-01-17 15:30:00,82.39,82.43,82.39,82.41,2800.0,67.0326,67.0652,67.0326,67.0489,2800.0
2013-01-17 15:35:00,82.41,82.42,82.38,82.39,8200.0,67.0489,67.057,67.0245,67.0326,8200.0
2013-01-17 15:40:00,82.4,82.44,82.4,82.44,2700.0,67.0407,67.0733,67.0407,67.0733,2700.0
2013-01-17 15:45:00,82.43,82.43,82.39,82.39,17900.0,67.0652,67.0652,67.0326,67.0326,17900.0
2013-01-17 15:50:00,82.39,82.39,82.31,82.32,18100.0,67.0326,67.0326,66.9675,66.9757,18100.0
2013-01-17 15:55:00,82.31,82.37,82.28,82.28,43700.0,66.9675,67.0163,66.9431,66.9431,43700.0
2013-01-18 09:30:00,82.29,82.34,82.29,82.33,7800.0,66.9512,66.9919,66.9512,66.9838,7800.0
2013-01-18 09:35:00,82.29,82.29,82.15,82.15,5700.0,66.9512,66.9512,66.8373,66.8373,5700.0
2013-01-18 09:40:00,82.17,82.23,82.17,82.21,3900.0,66.8536,66.9024,66.8536,66.8862,3900.0
2013-01-18 09:45:00,82.19,82.26,82.19,82.26,4700.0,66.8699,66.9268,66.8699,66.9268,4700.0
2013-01-18 09:50:00,82.22,82.26,82.2,82.2,18300.0,66.8943,66.9268,66.878,66.878,18300.0
2013-01-18 09:55:00,82.2,82.24,82.15,82.23,17500.0,66.878,66.9106,66.8373,66.9024,17500.0
2013-01-18 10:00:00,82.24,82.25,82.19,82.2,4800.0,66.9106,66.9187,66.8699,66.878,4800.0
2013-01-18 10:05:00,82.19,82.22,82.17,82.2,8900.0,66.8699,66.8943,66.8536,66.878,8900.0
2013-01-18 10:10:00,82.22,82.24,82.2,82.24,3500.0,66.8943,66.9106,66.878,66.9106,3500.0
2013-01-18 10:15:00,82.25,82.27,82.25,82.26,2100.0,66.9187,66.935,66.9187,66.9268,2100.0
2013-01-18 10:20:00,82.25,82.25,82.22,82.23,3300.0,66.9187,66.9187,66.8943,66.9024,3300.0
2013-01-18 10:25:00,82.23,82.23,82.2,82.21,4200.0,66.9024,66.9024,66.878,66.8862,4200.0
2013-01-18 10:30:00,82.17,82.2,82.16,82.19,3000.0,66.8536,66.878,66.8455,66.8699,3000.0
2013-01-18 10:35:00,82.18,82.19,82.18,82.18,3300.0,66.8618,66.8699,66.8618,66.8618,3300.0
2013-01-18 10:40:00,82.17,82.18,82.15,82.17,1500.0,66.8536,66.8618,66.8373,66.8536,1500.0
2013-01-18 10:45:00,82.16,82.17,82.16,82.16,9500.0,66.8455,66.8536,66.8455,66.8455,9500.0
2013-01-18 10:50:00,82.17,82.17,82.13,82.14,23500.0,66.8536,66.8536,66.8211,66.8292,23500.0
2013-01-18 10:55:00,82.14,82.15,82.14,82.14,1500.0,66.8292,66.8373,66.8292,66.8292,1500.0
2013-01-18 11:00:00,82.13,82.13,82.07,82.08,4500.0,66.8211,66.8211,66.7723,66.7804,4500.0
2013-01-18 11:05:00,82.09,82.09,82.07,82.07,2500.0,66.7885,66.7885,66.7723,66.7723,2500.0
2013-01-18 11:10:00,82.08,82.08,82.04,82.05,2800.0,66.7804,66.7804,66.7478,66.756,2800.0
2013-01-18 11:15:00,82.08,82.15,82.08,82.15,9300.0,66.7804,66.8373,66.7804,66.8373,9300.0
2013-01-18 11:20:00,82.13,82.17,82.12,82.16,6500.0,66.8211,66.8536,66.8129,66.8455,6500.0
2013-01-18 11:25:00,82.17,82.17,82.13,82.14,9900.0,66.8536,66.8536,66.8211,66.8292,9900.0
2013-01-18 11:30:00,82.13,82.15,82.09,82.12,6200.0,66.8211,66.8373,66.7885,66.8129,6200.0
2013-01-18 11:35:00,82.11,82.12,82.1,82.12,3200.0,66.8048,66.8129,66.7967,66.8129,3200.0
2013-01-18 11:40:00,82.12,82.12,82.09,82.1,3200.0,66.8129,66.8129,66.7885,66.7967,3200.0
2013-01-18 11:45:00,82.09,82.09,82.01,82.03,4400.0,66.7885,66.7885,66.7234,66.7397,4400.0
2013-01-18 11:50:00,82.04,82.06,82.04,82.05,4200.0,66.7478,66.7641,66.7478,66.756,4200.0
2013-01-18 11:55:00,82.06,82.08,82.06,82.06,3000.0,66.7641,66.7804,66.7641,66.7641,3000.0
2013-01-18 12:00:00,82.06,82.08,82.06,82.07,3400.0,66.7641,66.7804,66.7641,66.7723,3400.0
2013-01-18 12:05:00,82.06,82.09,82.06,82.09,1700.0,66.7641,66.7885,66.7641,66.7885,1700.0
2013-01-18 12:10:00,82.1,82.1,82.1,82.1,100.0,66.7967,66.7967,66.7967,66.7967,100.0
2013-01-18 12:15:00,82.08,82.09,82.07,82.07,5500.0,66.7804,66.7885,66.7723,66.7723,5500.0
2013-01-18 12:20:00,82.08,82.09,82.08,82.08,2600.0,66.7804,66.7885,66.7804,66.7804,2600.0
2013-01-18 12:25:00,82.09,82.09,82.09,82.09,1000.0,66.7885,66.7885,66.7885,66.7885,1000.0
2013-01-18 12:30:00,82.09,82.09,82.08,82.09,2100.0,66.7885,66.7885,66.7804,66.7885,2100.0
2013-01-18 12:35:00,82.1,82.13,82.1,82.11,5600.0,66.7967,66.8211,66.7967,66.8048,5600.0
2013-01-18 12:40:00,82.1,82.1,82.09,82.09,1600.0,66.7967,66.7967,66.7885,66.7885,1600.0
2013-01-18 12:45:00,82.1,82.12,82.1,82.11,6000.0,66.7967,66.8129,66.7967,66.8048,6000.0
2013-01-18 12:50:00,82.11,82.21,82.1,82.18,5700.0,66.8048,66.8862,66.7967,66.8618,5700.0
2013-01-18 12:55:00,82.19,82.2,82.19,82.2,3100.0,66.8699,66.878,66.8699,66.878,3100.0
2013-01-18 13:00:00,82.23,82.26,82.21,82.26,3700.0,66.9024,66.9268,66.8862,66.9268,3700.0
2013-01-18 13:05:00,82.26,82.27,82.26,82.27,1100.0,66.9268,66.935,66.9268,66.935,1100.0
2013-01-18 13:10:00,82.29,82.31,82.29,82.3,3800.0,66.9512,66.9675,66.9512,66.9594,3800.0
2013-01-18 13:15:00,82.33,82.33,82.32,82.32,500.0,66.9838,66.9838,66.9757,66.9757,500.0
2013-01-18 13:20:00,82.31,82.31,82.28,82.29,900.0,66.9675,66.9675,66.9431,66.9512,900.0
2013-01-18 13:25:00,82.28,82.29,82.28,82.29,800.0,66.9431,66.9512,66.9431,66.9512,800.0
2013-01-18 13:30:00,82.28,82.28,82.26,82.27,1800.0,66.9431,66.9431,66.9268,66.935,1800.0
2013-01-18 13:35:00,82.28,82.28,82.27,82.27,6400.0,66.9431,66.9431,66.935,66.935,6400.0
2013-01-18 13:40:00,82.28,82.29,82.28,82.29,3000.0,66.9431,66.9512,66.9431,66.9512,3000.0
2013-01-18 13:45:00,82.31,82.31,82.28,82.28,7100.0,66.9675,66.9675,66.9431,66.9431,7100.0
2013-01-18 13:50:00,82.29,82.31,82.29,82.3,2800.0,66.9512,66.9675,66.9512,66.9594,2800.0
2013-01-18 13:55:00,82.3,82.3,82.28,82.28,3100.0,66.9594,66.9594,66.9431,66.9431,3100.0
2013-01-18 14:00:00,82.28,82.29,82.28,82.29,2900.0,66.9431,66.9512,66.9431,66.9512,2900.0
2013-01-18 14:05:00,82.28,82.3,82.28,82.3,2800.0,66.9431,66.9594,66.9431,66.9594,2800.0
2013-01-18 14:10:00,82.31,82.31,82.29,82.31,1600.0,66.9675,66.9675,66.9512,66.9675,1600.0
2013-01-18 14:15:00,82.32,82.32,82.29,82.3,1400.0,66.9757,66.9757,66.9512,66.9594,1400.0
2013-01-18 14:20:00,82.29,82.3,82.29,82.29,2100.0,66.9512,66.9594,66.9512,66.9512,2100.0
2013-01-18 14:25:00,82.3,82.32,82.29,82.31,2600.0,66.9594,66.9757,66.9512,66.9675,2600.0
2013-01-18 14:30:00,82.31,82.32,82.3,82.31,5500.0,66.9675,66.9757,66.9594,66.9675,5500.0
2013-01-18 14:35:00,82.3,82.34,82.3,82.33,1500.0,66.9594,66.9919,66.9594,66.9838,1500.0
2013-01-18 14:40:00,82.35,82.37,82.35,82.36,700.0,67.0001,67.0163,67.0001,67.0082,700.0
2013-01-18 14:45:00,82.35,82.35,82.31,82.32,12300.0,67.0001,67.0001,66.9675,66.9757,12300.0
2013-01-18 14:50:00,82.32,82.32,82.31,82.31,1900.0,66.9757,66.9757,66.9675,66.9675,1900.0
2013-01-18 14:55:00,82.32,82.33,82.31,82.33,2300.0,66.9757,66.9838,66.9675,66.9838,2300.0
2013-01-18 15:00:00,82.31,82.33,82.31,82.33,3500.0,66.9675,66.9838,66.9675,66.9838,3500.0
2013-01-18 15:05:00,82.31,82.31,82.31,82.31,1100.0,66.9675,66.9675,66.9675,66.9675,1100.0
2013-01-18 15:10:00,82.32,82.32,82.31,82.31,3000.0,66.9757,66.9757,66.9675,66.9675,3000.0
2013-01-18 15:15:00,82.3,82.32,82.3,82.32,2000.0,66.9594,66.9757,66.9594,66.9757,2000.0
2013-01-18 15:20:00,82.32,82.34,82.32,82.32,2200.0,66.9757,66.9919,66.9757,66.9757,2200.0
2013-01-18 15:25:00,82.32,82.35,82.32,82.35,2400.0,66.9757,67.0001,66.9757,67.0001,2400.0
2013-01-18 15:30:00,82.36,82.41,82.36,82.41,7200.0,67.0082,67.0489,67.0082,67.0489,7200.0
2013-01-18 15:35:00,82.41,82.47,82.41,82.44,10000.0,67.0489,67.0977,67.0489,67.0733,10000.0
2013-01-18 15:40:00,82.44,82.45,82.41,82.45,1900.0,67.0733,67.0814,67.0489,67.0814,1900.0
2013-01-18 15:45:00,82.46,82.5,82.45,82.49,10300.0,67.0896,67.1221,67.0814,67.114,10300.0
2013-01-18 15:50:00,82.49,82.52,82.48,82.48,9300.0,67.114,67.1384,67.1058,67.1058,9300.0
2013-01-18 15:55:00,82.49,82.55,82.49,82.5,9700.0,67.114,67.1628,67.114,67.1221,9700.0
2013-01-22 09:30:00,82.49,82.54,82.47,82.49,22600.0,67.114,67.1546,67.0977,67.114,22600.0
2013-01-22 09:35:00,82.51,82.57,82.51,82.52,2600.0,67.1302,67.1791,67.1302,67.1384,2600.0
2013-01-22 09:40:00,82.5,82.5,82.47,82.47,3900.0,67.1221,67.1221,67.0977,67.0977,3900.0
2013-01-22 09:45:00,82.51,82.52,82.49,82.52,1200.0,67.1302,67.1384,67.114,67.1384,1200.0
2013-01-22 09:50:00,82.49,82.57,82.49,82.57,2200.0,67.114,67.1791,67.114,67.1791,2200.0
2013-01-22 09:55:00,82.59,82.61,82.53,82.53,5800.0,67.1953,67.2116,67.1465,67.1465,5800.0
2013-01-22 10:00:00,82.48,82.51,82.43,82.47,7400.0,67.1058,67.1302,67.0652,67.0977,7400.0
2013-01-22 10:05:00,82.44,82.47,82.44,82.47,4700.0,67.0733,67.0977,67.0733,67.0977,4700.0
2013-01-22 10:10:00,82.47,82.48,82.38,82.4,6300.0,67.0977,67.1058,67.0245,67.0407,6300.0
2013-01-22 10:15:00,82.38,82.39,82.38,82.39,1700.0,67.0245,67.0326,67.0245,67.0326,1700.0
2013-01-22 10:20:00,82.38,82.41,82.38,82.39,7300.0,67.0245,67.0489,67.0245,67.0326,7300.0
2013-01-22 10:25:00,82.39,82.4,82.33,82.33,4800.0,67.0326,67.0407,66.9838,66.9838,4800.0
2013-01-22 10:30:00,82.34,82.36,82.3,82.35,14300.0,66.9919,67.0082,66.9594,67.0001,14300.0
2013-01-22 10:35:00,82.35,82.37,82.35,82.37,4400.0,67.0001,67.0163,67.0001,67.0163,4400.0
2013-01-22 10:40:00,82.36,82.42,82.36,82.41,5600.0,67.0082,67.057,67.0082,67.0489,5600.0
2013-01-22 10:45:00,82.42,82.43,82.42,82.43,1300.0,67.057,67.0652,67.057,67.0652,1300.0
2013-01-22 10:50:00,82.43,82.44,82.43,82.44,3000.0,67.0652,67.0733,67.0652,67.0733,3000.0
2013-01-22 10:55:00,82.45,82.46,82.43,82.46,2600.0,67.0814,67.0896,67.0652,67.0896,2600.0
2013-01-22 11:00:00,82.46,82.46,82.41,82.41,2200.0,67.0896,67.0896,67.0489,67.0489,2200.0
2013-01-22 11:05:00,82.4,82.43,82.4,82.43,1700.0,67.0407,67.0652,67.0407,67.0652,1700.0
2013-01-22 11:10:00,82.46,82.46,82.45,82.46,1700.0,67.0896,67.0896,67.0814,67.0896,1700.0
2013-01-22 11:15:00,82.45,82.51,82.45,82.49,3200.0,67.0814,67.1302,67.0814,67.114,3200.0
2013-01-22 11:20:00,82.5,82.54,82.5,82.52,3200.0,67.1221,67.1546,67.1221,67.1384,3200.0
2013-01-22 11:25:00,82.51,82.53,82.51,82.52,1600.0,67.1302,67.1465,67.1302,67.1384,1600.0
2013-01-22 11:30:00,82.52,82.52,82.5,82.51,1900.0,67.1384,67.1384,67.1221,67.1302,1900.0
2013-01-22 11:35:00,82.5,82.5,82.46,82.47,2900.0,67.1221,67.1221,67.0896,67.0977,2900.0
2013-01-22 11:40:00,82.47,82.51,82.46,82.51,3300.0,67.0977,67.1302,67.0896,67.1302,3300.0
2013-01-22 11:45:00,82.5,82.51,82.5,82.5,1400.0,67.1221,67.1302,67.1221,67.1221,1400.0
2013-01-22 11:50:00,82.51,82.56,82.51,82.56,2500.0,67.1302,67.1709,67.1302,67.1709,2500.0
2013-01-22 11:55:00,82.55,82.59,82.55,82.57,3800.0,67.1628,67.1953,67.1628,67.1791,3800.0
2013-01-22 12:00:00,82.58,82.6,82.57,82.59,2200.0,67.1872,67.2035,67.1791,67.1953,2200.0
2013-01-22 12:05:00,82.58,82.59,82.58,82.59,4500.0,67.1872,67.1953,67.1872,67.1953,4500.0
2013-01-22 12:10:00,82.6,82.62,82.58,82.62,2100.0,67.2035,67.2197,67.1872,67.2197,2100.0
2013-01-22 12:15:00,82.64,82.66,82.64,82.66,1500.0,67.236,67.2523,67.236,67.2523,1500.0
2013-01-22 12:20:00,82.68,82.68,82.65,82.66,1500.0,67.2686,67.2686,67.2441,67.2523,1500.0
2013-01-22 12:25:00,82.68,82.68,82.67,82.67,2100.0,67.2686,67.2686,67.2604,67.2604,2100.0
2013-01-22 12:30:00,82.68,82.7,82.68,82.7,2600.0,67.2686,67.2848,67.2686,67.2848,2600.0
2013-01-22 12:35:00,82.72,82.72,82.69,82.69,2300.0,67.3011,67.3011,67.2767,67.2767,2300.0
2013-01-22 12:40:00,82.7,82.73,82.7,82.73,2800.0,67.2848,67.3092,67.2848,67.3092,2800.0
2013-01-22 12:45:00,82.72,82.72,82.67,82.68,1300.0,67.3011,67.3011,67.2604,67.2686,1300.0
2013-01-22 12:50:00,82.68,82.68,82.66,82.66,2300.0,67.2686,67.2686,67.2523,67.2523,2300.0
2013-01-22 12:55:00,82.67,82.67,82.67,82.67,100.0,67.2604,67.2604,67.2604,67.2604,100.0
2013-01-22 13:00:00,82.66,82.7,82.66,82.69,1000.0,67.2523,67.2848,67.2523,67.2767,1000.0
2013-01-22 13:05:00,82.7,82.7,82.69,82.69,900.0,67.2848,67.2848,67.2767,67.2767,900.0
2013-01-22 13:10:00,82.7,82.72,82.7,82.71,1000.0,67.2848,67.3011,67.2848,67.293,1000.0
2013-01-22 13:15:00,82.71,82.77,82.7,82.75,5600.0,67.293,67.3418,67.2848,67.3255,5600.0
2013-01-22 13:20:00,82.75,82.77,82.74,82.74,8200.0,67.3255,67.3418,67.3174,67.3174,8200.0
2013-01-22 13:25:00,82.74,82.74,82.71,82.73,5400.0,67.3174,67.3174,67.293,67.3092,5400.0
2013-01-22 13:30:00,82.73,82.73,82.72,82.72,1800.0,67.3092,67.3092,67.3011,67.3011,1800.0
2013-01-22 13:35:00,82.72,82.73,82.72,82.72,1700.0,67.3011,67.3092,67.3011,67.3011,1700.0
2013-01-22 13:40:00,82.72,82.76,82.72,82.75,2600.0,67.3011,67.3336,67.3011,67.3255,2600.0
2013-01-22 13:45:00,82.76,82.76,82.75,82.75,3900.0,67.3336,67.3336,67.3255,67.3255,3900.0
2013-01-22 13:50:00,82.75,82.76,82.75,82.75,1300.0,67.3255,67.3336,67.3255,67.3255,1300.0
2013-01-22 13:55:00,82.75,82.75,82.7,82.72,30100.0,67.3255,67.3255,67.2848,67.3011,30100.0
2013-01-22 14:00:00,82.73,82.73,82.7,82.73,3400.0,67.3092,67.3092,67.2848,67.3092,3400.0
2013-01-22 14:05:00,82.73,82.77,82.73,82.77,5700.0,67.3092,67.3418,67.3092,67.3418,5700.0
2013-01-22 14:10:00,82.77,82.8,82.76,82.8,2600.0,67.3418,67.3662,67.3336,67.3662,2600.0
2013-01-22 14:15:00,82.79,82.8,82.78,82.79,3900.0,67.358,67.3662,67.3499,67.358,3900.0
2013-01-22 14:20:00,82.8,82.81,82.79,82.79,2300.0,67.3662,67.3743,67.358,67.358,2300.0
2013-01-22 14:25:00,82.79,82.8,82.79,82.79,1100.0,67.358,67.3662,67.358,67.358,1100.0
2013-01-22 14:30:00,82.82,82.84,82.82,82.83,1300.0,67.3825,67.3987,67.3825,67.3906,1300.0
2013-01-22 14:35:00,82.83,82.83,82.81,82.81,900.0,67.3906,67.3906,67.3743,67.3743,900.0
2013-01-22 14:40:00,82.8,82.81,82.79,82.8,1000.0,67.3662,67.3743,67.358,67.3662,1000.0
2013-01-22 14:45:00,82.83,82.85,82.83,82.85,1600.0,67.3906,67.4069,67.3906,67.4069,1600.0
2013-01-22 14:50:00,82.85,82.87,82.83,82.87,5500.0,67.4069,67.4231,67.3906,67.4231,5500.0
2013-01-22 14:55:00,82.85,82.87,82.84,82.86,1500.0,67.4069,67.4231,67.3987,67.415,1500.0
2013-01-22 15:00:00,82.86,82.86,82.84,82.84,1200.0,67.415,67.415,67.3987,67.3987,1200.0
2013-01-22 15:05:00,82.82,82.84,82.82,82.83,3100.0,67.3825,67.3987,67.3825,67.3906,3100.0
2013-01-22 15:10:00,82.84,82.84,82.77,82.79,5000.0,67.3987,67.3987,67.3418,67.358,5000.0
2013-01-22 15:15:00,82.78,82.81,82.78,82.8,2200.0,67.3499,67.3743,67.3499,67.3662,2200.0
2013-01-22 15:20:00,82.81,82.81,82.77,82.81,3900.0,67.3743,67.3743,67.3418,67.3743,3900.0
2013-01-22 15:25:00,82.81,82.85,82.81,82.84,3900.0,67.3743,67.4069,67.3743,67.3987,3900.0
2013-01-22 15:30:00,82.85,82.87,82.84,82.86,8400.0,67.4069,67.4231,67.3987,67.415,8400.0
2013-01-22 15:35:00,82.85,82.89,82.84,82.87,1300.0,67.4069,67.4394,67.3987,67.4231,1300.0
2013-01-22 15:40:00,82.86,82.87,82.86,82.86,2100.0,67.415,67.4231,67.415,67.415,2100.0
2013-01-22 15:45:00,82.85,82.87,82.79,82.81,3500.0,67.4069,67.4231,67.358,67.3743,3500.0
2013-01-22 15:50:00,82.82,82.86,82.82,82.86,7400.0,67.3825,67.415,67.3825,67.415,7400.0
2013-01-22 15:55:00,82.89,82.93,82.89,82.93,11500.0,67.4394,67.472,67.4394,67.472,11500.0
2013-01-23 09:30:00,82.93,83.0,82.92,82.98,5100.0,67.472,67.5289,67.4638,67.5126,5100.0
2013-01-23 09:35:00,82.97,82.97,82.93,82.95,6400.0,67.5045,67.5045,67.472,67.4882,6400.0
2013-01-23 09:40:00,82.97,82.97,82.93,82.95,2800.0,67.5045,67.5045,67.472,67.4882,2800.0
2013-01-23 09:45:00,82.95,82.95,82.92,82.92,7100.0,67.4882,67.4882,67.4638,67.4638,7100.0
2013-01-23 09:50:00,82.92,82.93,82.9,82.9,10400.0,67.4638,67.472,67.4475,67.4475,10400.0
2013-01-23 09:55:00,82.91,82.91,82.91,82.91,2500.0,67.4557,67.4557,67.4557,67.4557,2500.0
2013-01-23 10:00:00,82.94,82.97,82.91,82.97,4400.0,67.4801,67.5045,67.4557,67.5045,4400.0
2013-01-23 10:05:00,82.97,82.97,82.97,82.97,0.0,67.5045,67.5045,67.5045,67.5045,0.0
2013-01-23 10:10:00,82.98,83.03,82.97,83.03,4000.0,67.5126,67.5533,67.5045,67.5533,4000.0
2013-01-23 10:15:00,83.03,83.03,82.97,82.97,3100.0,67.5533,67.5533,67.5045,67.5045,3100.0
2013-01-23 10:20:00,82.98,82.98,82.91,82.93,21100.0,67.5126,67.5126,67.4557,67.472,21100.0
2013-01-23 10:25:00,82.91,82.91,82.88,82.88,12300.0,67.4557,67.4557,67.4313,67.4313,12300.0
2013-01-23 10:30:00,82.88,82.88,82.8,82.81,8000.0,67.4313,67.4313,67.3662,67.3743,8000.0
2013-01-23 10:35:00,82.82,82.84,82.82,82.83,1800.0,67.3825,67.3987,67.3825,67.3906,1800.0
2013-01-23 10:40:00,82.82,82.83,82.8,82.8,4500.0,67.3825,67.3906,67.3662,67.3662,4500.0
2013-01-23 10:45:00,82.8,82.83,82.79,82.81,6100.0,67.3662,67.3906,67.358,67.3743,6100.0
2013-01-23 10:50:00,82.82,82.86,82.82,82.85,4000.0,67.3825,67.415,67.3825,67.4069,4000.0
2013-01-23 10:55:00,82.87,82.89,82.87,82.87,3200.0,67.4231,67.4394,67.4231,67.4231,3200.0
2013-01-23 11:00:00,82.87,82.88,82.86,82.88,2700.0,67.4231,67.4313,67.415,67.4313,2700.0
2013-01-23 11:05:00,82.87,82.88,82.86,82.88,2100.0,67.4231,67.4313,67.415,67.4313,2100.0
2013-01-23 11:10:00,82.89,82.92,82.89,82.92,1900.0,67.4394,67.4638,67.4394,67.4638,1900.0
2013-01-23 11:15:00,82.93,82.95,82.93,82.93,2200.0,67.472,67.4882,67.472,67.472,2200.0
2013-01-23 11:20:00,82.93,82.93,82.88,82.88,3500.0,67.472,67.472,67.4313,67.4313,3500.0
2013-01-23 11:25:00,82.85,82.88,82.85,82.88,1800.0,67.4069,67.4313,67.4069,67.4313,1800.0
2013-01-23 11:30:00,82.85,82.89,82.85,82.88,1600.0,67.4069,67.4394,67.4069,67.4313,1600.0
2013-01-23 11:35:00,82.87,82.89,82.87,82.87,2000.0,67.4231,67.4394,67.4231,67.4231,2000.0
2013-01-23 11:40:00,82.89,82.89,82.88,82.88,3300.0,67.4394,67.4394,67.4313,67.4313,3300.0
2013-01-23 11:45:00,82.88,82.88,82.87,82.88,1200.0,67.4313,67.4313,67.4231,67.4313,1200.0
2013-01-23 11:50:00,82.86,82.93,82.86,82.91,50800.0,67.415,67.472,67.415,67.4557,50800.0
2013-01-23 11:55:00,82.91,82.95,82.9,82.92,4500.0,67.4557,67.4882,67.4475,67.4638,4500.0
2013-01-23 12:00:00,82.92,82.94,82.92,82.94,3400.0,67.4638,67.4801,67.4638,67.4801,3400.0
2013-01-23 12:05:00,82.94,82.97,82.92,82.93,4200.0,67.4801,67.5045,67.4638,67.472,4200.0
2013-01-23 12:10:00,82.93,82.95,82.93,82.94,3100.0,67.472,67.4882,67.472,67.4801,3100.0
2013-01-23 12:15:00,82.93,82.94,82.91,82.91,3600.0,67.472,67.4801,67.4557,67.4557,3600.0
2013-01-23 12:20:00,82.91,82.92,82.9,82.9,13600.0,67.4557,67.4638,67.4475,67.4475,13600.0
2013-01-23 12:25:00,82.91,82.91,82.9,82.9,200.0,67.4557,67.4557,67.4475,67.4475,200.0
2013-01-23 12:30:00,82.92,82.92,82.9,82.9,1500.0,67.4638,67.4638,67.4475,67.4475,1500.0
2013-01-23 12:35:00,82.91,82.93,82.91,82.93,800.0,67.4557,67.472,67.4557,67.472,800.0
2013-01-23 12:40:00,82.9,82.94,82.89,82.93,2500.0,67.4475,67.4801,67.4394,67.472,2500.0
2013-01-23 12:45:00,82.92,82.93,82.92,82.92,800.0,67.4638,67.472,67.4638,67.4638,800.0
2013-01-23 12:50:00,82.92,82.93,82.91,82.92,3500.0,67.4638,67.472,67.4557,67.4638,3500.0
2013-01-23 12:55:00,82.94,82.98,82.94,82.97,4500.0,67.4801,67.5126,67.4801,67.5045,4500.0
2013-01-23 13:00:00,82.99,82.99,82.98,82.99,2900.0,67.5208,67.5208,67.5126,67.5208,2900.0
2013-01-23 13:05:00,82.98,82.99,82.98,82.99,2700.0,67.5126,67.5208,67.5126,67.5208,2700.0
2013-01-23 13:10:00,83.0,83.01,82.99,83.0,5300.0,67.5289,67.537,67.5208,67.5289,5300.0
2013-01-23 13:15:00,83.0,83.03,83.0,83.02,10000.0,67.5289,67.5533,67.5289,67.5452,10000.0
2013-01-23 13:20:00,83.03,83.03,83.03,83.03,500.0,67.5533,67.5533,67.5533,67.5533,500.0
2013-01-23 13:25:00,83.05,83.05,82.98,82.98,13300.0,67.5696,67.5696,67.5126,67.5126,13300.0
2013-01-23 13:30:00,82.98,83.01,82.98,83.01,4900.0,67.5126,67.537,67.5126,67.537,4900.0
2013-01-23 13:35:00,83.01,83.02,83.01,83.02,1300.0,67.537,67.5452,67.537,67.5452,1300.0
2013-01-23 13:40:00,83.01,83.01,83.01,83.01,200.0,67.537,67.537,67.537,67.537,200.0
2013-01-23 13:45:00,83.02,83.02,83.02,83.02,2000.0,67.5452,67.5452,67.5452,67.5452,2000.0
2013-01-23 13:50:00,83.02,83.03,83.01,83.03,2200.0,67.5452,67.5533,67.537,67.5533,2200.0
2013-01-23 13:55:00,83.03,83.04,83.03,83.04,1100.0,67.5533,67.5614,67.5533,67.5614,1100.0
2013-01-23 14:00:00,83.04,83.06,83.04,83.05,3800.0,67.5614,67.5777,67.5614,67.5696,3800.0
2013-01-23 14:05:00,83.05,83.05,83.01,83.01,1300.0,67.5696,67.5696,67.537,67.537,1300.0
2013-01-23 14:10:00,83.01,83.02,83.0,83.0,1200.0,67.537,67.5452,67.5289,67.5289,1200.0
2013-01-23 14:15:00,83.0,83.03,83.0,83.03,4000.0,67.5289,67.5533,67.5289,67.5533,4000.0
2013-01-23 14:20:00,83.02,83.03,83.02,83.02,1300.0,67.5452,67.5533,67.5452,67.5452,1300.0
2013-01-23 14:25:00,83.03,83.04,83.03,83.04,3400.0,67.5533,67.5614,67.5533,67.5614,3400.0
2013-01-23 14:30:00,83.05,83.05,83.03,83.04,2800.0,67.5696,67.5696,67.5533,67.5614,2800.0
2013-01-23 14:35:00,83.05,83.09,83.04,83.09,11100.0,67.5696,67.6021,67.5614,67.6021,11100.0
2013-01-23 14:40:00,83.09,83.1,83.09,83.1,4100.0,67.6021,67.6103,67.6021,67.6103,4100.0
2013-01-23 14:45:00,83.09,83.11,83.07,83.09,18700.0,67.6021,67.6184,67.5859,67.6021,18700.0
2013-01-23 14:50:00,83.09,83.11,83.09,83.11,4100.0,67.6021,67.6184,67.6021,67.6184,4100.0
2013-01-23 14:55:00,83.11,83.12,83.11,83.11,900.0,67.6184,67.6265,67.6184,67.6184,900.0
2013-01-23 15:00:00,83.11,83.11,83.1,83.11,6000.0,67.6184,67.6184,67.6103,67.6184,6000.0
2013-01-23 15:05:00,83.12,83.14,83.12,83.12,5800.0,67.6265,67.6428,67.6265,67.6265,5800.0
2013-01-23 15:10:00,83.14,83.14,83.1,83.1,4700.0,67.6428,67.6428,67.6103,67.6103,4700.0
2013-01-23 15:15:00,83.1,83.12,83.1,83.1,4900.0,67.6103,67.6265,67.6103,67.6103,4900.0
2013-01-23 15:20:00,83.11,83.11,83.07,83.07,1700.0,67.6184,67.6184,67.5859,67.5859,1700.0
2013-01-23 15:25:00,83.08,83.09,83.07,83.08,2500.0,67.594,67.6021,67.5859,67.594,2500.0
2013-01-23 15:30:00,83.06,83.07,83.05,83.07,2500.0,67.5777,67.5859,67.5696,67.5859,2500.0
2013-01-23 15:35:00,83.06,83.08,83.06,83.07,7100.0,67.5777,67.594,67.5777,67.5859,7100.0
2013-01-23 15:40:00,83.07,83.07,83.01,83.03,6700.0,67.5859,67.5859,67.537,67.5533,6700.0
2013-01-23 15:45:00,83.04,83.06,83.02,83.03,10100.0,67.5614,67.5777,67.5452,67.5533,10100.0
2013-01-23 15:50:00,83.05,83.06,83.0,83.01,2300.0,67.5696,67.5777,67.5289,67.537,2300.0
2013-01-23 15:55:00,83.03,83.06,83.03,83.06,23100.0,67.5533,67.5777,67.5533,67.5777,23100.0
2013-01-24 09:30:00,82.94,83.11,82.94,83.1,8000.0,67.4801,67.6184,67.4801,67.6103,8000.0
2013-01-24 09:35:00,83.12,83.15,83.1,83.15,3800.0,67.6265,67.6509,67.6103,67.6509,3800.0
2013-01-24 09:40:00,83.17,83.26,83.16,83.26,5000.0,67.6672,67.7404,67.6591,67.7404,5000.0
2013-01-24 09:45:00,83.23,83.27,83.22,83.22,3400.0,67.716,67.7486,67.7079,67.7079,3400.0
2013-01-24 09:50:00,83.26,83.29,83.26,83.28,800.0,67.7404,67.7649,67.7404,67.7567,800.0
2013-01-24 09:55:00,83.27,83.3,83.27,83.3,300.0,67.7486,67.773,67.7486,67.773,300.0
2013-01-24 10:00:00,83.31,83.39,83.31,83.39,2100.0,67.7811,67.8462,67.7811,67.8462,2100.0
2013-01-24 10:05:00,83.4,83.46,83.39,83.41,3200.0,67.8543,67.9032,67.8462,67.8625,3200.0
2013-01-24 10:10:00,83.35,83.35,83.34,83.34,3500.0,67.8137,67.8137,67.8055,67.8055,3500.0
2013-01-24 10:15:00,83.33,83.35,83.31,83.33,2200.0,67.7974,67.8137,67.7811,67.7974,2200.0
2013-01-24 10:20:00,83.33,83.35,83.32,83.32,1100.0,67.7974,67.8137,67.7893,67.7893,1100.0
2013-01-24 10:25:00,83.32,83.34,83.32,83.34,700.0,67.7893,67.8055,67.7893,67.8055,700.0
2013-01-24 10:30:00,83.34,83.36,83.32,83.33,1700.0,67.8055,67.8218,67.7893,67.7974,1700.0
2013-01-24 10:35:00,83.32,83.36,83.32,83.36,1300.0,67.7893,67.8218,67.7893,67.8218,1300.0
2013-01-24 10:40:00,83.36,83.36,83.34,83.35,500.0,67.8218,67.8218,67.8055,67.8137,500.0
2013-01-24 10:45:00,83.35,83.41,83.34,83.41,800.0,67.8137,67.8625,67.8055,67.8625,800.0
2013-01-24 10:50:00,83.42,83.42,83.39,83.39,1000.0,67.8706,67.8706,67.8462,67.8462,1000.0
2013-01-24 10:55:00,83.4,83.4,83.37,83.37,1900.0,67.8543,67.8543,67.8299,67.8299,1900.0
2013-01-24 11:00:00,83.36,83.44,83.36,83.44,1000.0,67.8218,67.8869,67.8218,67.8869,1000.0
2013-01-24 11:05:00,83.42,83.42,83.4,83.42,900.0,67.8706,67.8706,67.8543,67.8706,900.0
2013-01-24 11:10:00,83.4,83.44,83.4,83.44,800.0,67.8543,67.8869,67.8543,67.8869,800.0
2013-01-24 11:15:00,83.45,83.45,83.41,83.41,2400.0,67.895,67.895,67.8625,67.8625,2400.0
2013-01-24 11:20:00,83.41,83.48,83.41,83.47,1500.0,67.8625,67.9194,67.8625,67.9113,1500.0
2013-01-24 11:25:00,83.46,83.5,83.46,83.48,4100.0,67.9032,67.9357,67.9032,67.9194,4100.0
2013-01-24 11:30:00,83.48,83.49,83.48,83.48,1200.0,67.9194,67.9276,67.9194,67.9194,1200.0
2013-01-24 11:35:00,83.46,83.46,83.46,83.46,1600.0,67.9032,67.9032,67.9032,67.9032,1600.0
2013-01-24 11:40:00,83.46,83.47,83.45,83.47,3600.0,67.9032,67.9113,67.895,67.9113,3600.0
2013-01-24 11:45:00,83.46,83.46,83.41,83.42,3300.0,67.9032,67.9032,67.8625,67.8706,3300.0
2013-01-24 11:50:00,83.43,83.45,83.39,83.39,6900.0,67.8788,67.895,67.8462,67.8462,6900.0
2013-01-24 11:55:00,83.4,83.43,83.4,83.43,3200.0,67.8543,67.8788,67.8543,67.8788,3200.0
2013-01-24 12:00:00,83.42,83.42,83.4,83.4,1300.0,67.8706,67.8706,67.8543,67.8543,1300.0
2013-01-24 12:05:00,83.36,83.38,83.36,83.37,1900.0,67.8218,67.8381,67.8218,67.8299,1900.0
2013-01-24 12:10:00,83.36,83.36,83.35,83.35,800.0,67.8218,67.8218,67.8137,67.8137,800.0
2013-01-24 12:15:00,83.36,83.36,83.31,83.32,4800.0,67.8218,67.8218,67.7811,67.7893,4800.0
2013-01-24 12:20:00,83.31,83.33,83.31,83.33,2500.0,67.7811,67.7974,67.7811,67.7974,2500.0
2013-01-24 12:25:00,83.32,83.32,83.31,83.32,2800.0,67.7893,67.7893,67.7811,67.7893,2800.0
2013-01-24 12:30:00,83.3,83.3,83.26,83.27,3200.0,67.773,67.773,67.7404,67.7486,3200.0
2013-01-24 12:35:00,83.26,83.26,83.19,83.19,3500.0,67.7404,67.7404,67.6835,67.6835,3500.0
2013-01-24 12:40:00,83.16,83.2,83.16,83.16,3000.0,67.6591,67.6916,67.6591,67.6591,3000.0
2013-01-24 12:45:00,83.17,83.2,83.17,83.17,2200.0,67.6672,67.6916,67.6672,67.6672,2200.0
2013-01-24 12:50:00,83.18,83.18,83.16,83.16,4000.0,67.6754,67.6754,67.6591,67.6591,4000.0
2013-01-24 12:55:00,83.15,83.15,83.09,83.09,3900.0,67.6509,67.6509,67.6021,67.6021,3900.0
2013-01-24 13:00:00,83.08,83.14,83.08,83.1,4000.0,67.594,67.6428,67.594,67.6103,4000.0
2013-01-24 13:05:00,83.07,83.1,83.07,83.1,1800.0,67.5859,67.6103,67.5859,67.6103,1800.0
2013-01-24 13:10:00,83.11,83.12,83.1,83.11,1100.0,67.6184,67.6265,67.6103,67.6184,1100.0
2013-01-24 13:15:00,83.07,83.1,83.06,83.1,1800.0,67.5859,67.6103,67.5777,67.6103,1800.0
2013-01-24 13:20:00,83.11,83.13,83.11,83.13,1900.0,67.6184,67.6347,67.6184,67.6347,1900.0
2013-01-24 13:25:00,83.14,83.14,83.14,83.14,500.0,67.6428,67.6428,67.6428,67.6428,500.0
2013-01-24 13:30:00,83.14,83.14,83.09,83.09,2300.0,67.6428,67.6428,67.6021,67.6021,2300.0
2013-01-24 13:35:00,83.08,83.09,83.07,83.07,7400.0,67.594,67.6021,67.5859,67.5859,7400.0
2013-01-24 13:40:00,83.06,83.06,83.01,83.01,2700.0,67.5777,67.5777,67.537,67.537,2700.0
2013-01-24 13:45:00,82.99,82.99,82.89,82.9,5000.0,67.5208,67.5208,67.4394,67.4475,5000.0
2013-01-24 13:50:00,82.9,82.98,82.9,82.98,9200.0,67.4475,67.5126,67.4475,67.5126,9200.0
2013-01-24 13:55:00,82.98,82.99,82.96,82.97,5100.0,67.5126,67.5208,67.4964,67.5045,5100.0
2013-01-24 14:00:00,82.97,82.97,82.91,82.93,3500.0,67.5045,67.5045,67.4557,67.472,3500.0
2013-01-24 14:05:00,82.93,82.98,82.93,82.98,2400.0,67.472,67.5126,67.472,67.5126,2400.0
2013-01-24 14:10:00,83.01,83.04,83.0,83.0,4400.0,67.537,67.5614,67.5289,67.5289,4400.0
2013-01-24 14:15:00,83.03,83.03,83.0,83.01,1400.0,67.5533,67.5533,67.5289,67.537,1400.0
2013-01-24 14:20:00,82.95,82.98,82.95,82.98,1200.0,67.4882,67.5126,67.4882,67.5126,1200.0
2013-01-24 14:25:00,82.97,82.99,82.97,82.99,1600.0,67.5045,67.5208,67.5045,67.5208,1600.0
2013-01-24 14:30:00,82.99,83.0,82.99,83.0,1200.0,67.5208,67.5289,67.5208,67.5289,1200.0
2013-01-24 14:35:00,83.06,83.08,83.05,83.08,400.0,67.5777,67.594,67.5696,67.594,400.0
2013-01-24 14:40:00,83.07,83.1,83.05,83.1,4900.0,67.5859,67.6103,67.5696,67.6103,4900.0
2013-01-24 14:45:00,83.09,83.11,83.09,83.11,8800.0,67.6021,67.6184,67.6021,67.6184,8800.0
2013-01-24 14:50:00,83.11,83.14,83.1,83.11,5200.0,67.6184,67.6428,67.6103,67.6184,5200.0
2013-01-24 14:55:00,83.12,83.12,83.1,83.1,2000.0,67.6265,67.6265,67.6103,67.6103,2000.0
2013-01-24 15:00:00,83.08,83.1,83.07,83.1,1800.0,67.594,67.6103,67.5859,67.6103,1800.0
2013-01-24 15:05:00,83.08,83.16,83.08,83.12,1200.0,67.594,67.6591,67.594,67.6265,1200.0
2013-01-24 15:10:00,83.14,83.16,83.14,83.16,7100.0,67.6428,67.6591,67.6428,67.6591,7100.0
2013-01-24 15:15:00,83.16,83.2,83.16,83.18,2500.0,67.6591,67.6916,67.6591,67.6754,2500.0
2013-01-24 15:20:00,83.16,83.17,83.16,83.17,2800.0,67.6591,67.6672,67.6591,67.6672,2800.0
2013-01-24 15:25:00,83.16,83.21,83.16,83.21,1100.0,67.6591,67.6998,67.6591,67.6998,1100.0
2013-01-24 15:30:00,83.2,83.25,83.2,83.24,12000.0,67.6916,67.7323,67.6916,67.7242,12000.0
2013-01-24 15:35:00,83.22,83.3,83.22,83.25,4400.0,67.7079,67.773,67.7079,67.7323,4400.0
2013-01-24 15:40:00,83.24,83.25,83.23,83.24,2300.0,67.7242,67.7323,67.716,67.7242,2300.0
2013-01-24 15:45:00,83.26,83.26,83.16,83.19,11300.0,67.7404,67.7404,67.6591,67.6835,11300.0
2013-01-24 15:50:00,83.19,83.19,83.09,83.09,2200.0,67.6835,67.6835,67.6021,67.6021,2200.0
2013-01-24 15:55:00,83.09,83.15,83.08,83.12,27500.0,67.6021,67.6509,67.594,67.6265,27500.0
2013-01-25 09:30:00,83.37,83.37,83.35,83.35,3200.0,67.8299,67.8299,67.8137,67.8137,3200.0
2013-01-25 09:35:00,83.37,83.44,83.36,83.4,14300.0,67.8299,67.8869,67.8218,67.8543,14300.0
2013-01-25 09:40:00,83.42,83.48,83.41,83.48,8200.0,67.8706,67.9194,67.8625,67.9194,8200.0
2013-01-25 09:45:00,83.47,83.47,83.38,83.38,5400.0,67.9113,67.9113,67.8381,67.8381,5400.0
2013-01-25 09:50:00,83.43,83.46,83.43,83.46,1700.0,67.8788,67.9032,67.8788,67.9032,1700.0
2013-01-25 09:55:00,83.46,83.46,83.46,83.46,0.0,67.9032,67.9032,67.9032,67.9032,0.0
2013-01-25 10:00:00,83.43,83.43,83.32,83.4,4300.0,67.8788,67.8788,67.7893,67.8543,4300.0
2013-01-25 10:05:00,83.4,83.43,83.38,83.39,2900.0,67.8543,67.8788,67.8381,67.8462,2900.0
2013-01-25 10:10:00,83.4,83.44,83.37,83.37,1900.0,67.8543,67.8869,67.8299,67.8299,1900.0
2013-01-25 10:15:00,83.36,83.44,83.36,83.42,1300.0,67.8218,67.8869,67.8218,67.8706,1300.0
2013-01-25 10:20:00,83.42,83.43,83.36,83.36,1900.0,67.8706,67.8788,67.8218,67.8218,1900.0
2013-01-25 10:25:00,83.33,83.33,83.2,83.2,3200.0,67.7974,67.7974,67.6916,67.6916,3200.0
2013-01-25 10:30:00,83.21,83.25,83.21,83.23,7600.0,67.6998,67.7323,67.6998,67.716,7600.0
2013-01-25 10:35:00,83.23,83.24,83.18,83.23,3600.0,67.716,67.7242,67.6754,67.716,3600.0
2013-01-25 10:40:00,83.21,83.28,83.21,83.25,6700.0,67.6998,67.7567,67.6998,67.7323,6700.0
2013-01-25 10:45:00,83.22,83.23,83.19,83.23,4500.0,67.7079,67.716,67.6835,67.716,4500.0
2013-01-25 10:50:00,83.24,83.25,83.22,83.23,7800.0,67.7242,67.7323,67.7079,67.716,7800.0
2013-01-25 10:55:00,83.24,83.28,83.24,83.27,4000.0,67.7242,67.7567,67.7242,67.7486,4000.0
2013-01-25 11:00:00,83.27,83.35,83.25,83.33,8600.0,67.7486,67.8137,67.7323,67.7974,8600.0
2013-01-25 11:05:00,83.33,83.36,83.33,83.33,13400.0,67.7974,67.8218,67.7974,67.7974,13400.0
2013-01-25 11:10:00,83.33,83.34,83.32,83.32,5700.0,67.7974,67.8055,67.7893,67.7893,5700.0
2013-01-25 11:15:00,83.34,83.34,83.26,83.27,6600.0,67.8055,67.8055,67.7404,67.7486,6600.0
2013-01-25 11:20:00,83.27,83.29,83.27,83.29,1100.0,67.7486,67.7649,67.7486,67.7649,1100.0
2013-01-25 11:25:00,83.29,83.32,83.29,83.32,2300.0,67.7649,67.7893,67.7649,67.7893,2300.0
2013-01-25 11:30:00,83.33,83.33,83.33,83.33,300.0,67.7974,67.7974,67.7974,67.7974,300.0
2013-01-25 11:35:00,83.35,83.36,83.35,83.36,400.0,67.8137,67.8218,67.8137,67.8218,400.0
2013-01-25 11:40:00,83.37,83.38,83.36,83.36,1300.0,67.8299,67.8381,67.8218,67.8218,1300.0
2013-01-25 11:45:00,83.38,83.38,83.37,83.38,300.0,67.8381,67.8381,67.8299,67.8381,300.0
2013-01-25 11:50:00,83.36,83.36,83.32,83.32,500.0,67.8218,67.8218,67.7893,67.7893,500.0
2013-01-25 11:55:00,83.31,83.31,83.28,83.29,2100.0,67.7811,67.7811,67.7567,67.7649,2100.0
2013-01-25 12:00:00,83.29,83.33,83.29,83.33,1000.0,67.7649,67.7974,67.7649,67.7974,1000.0
2013-01-25 12:05:00,83.38,83.46,83.38,83.46,5100.0,67.8381,67.9032,67.8381,67.9032,5100.0
2013-01-25 12:10:00,83.45,83.45,83.44,83.45,1400.0,67.895,67.895,67.8869,67.895,1400.0
2013-01-25 12:15:00,83.47,83.49,83.45,83.49,3700.0,67.9113,67.9276,67.895,67.9276,3700.0
2013-01-25 12:20:00,83.48,83.48,83.46,83.46,1000.0,67.9194,67.9194,67.9032,67.9032,1000.0
2013-01-25 12:25:00,83.44,83.44,83.41,83.41,2300.0,67.8869,67.8869,67.8625,67.8625,2300.0
2013-01-25 12:30:00,83.42,83.42,83.41,83.42,2200.0,67.8706,67.8706,67.8625,67.8706,2200.0
2013-01-25 12:35:00,83.44,83.44,83.42,83.42,400.0,67.8869,67.8869,67.8706,67.8706,400.0
2013-01-25 12:40:00,83.42,83.46,83.42,83.45,6500.0,67.8706,67.9032,67.8706,67.895,6500.0
2013-01-25 12:45:00,83.44,83.45,83.44,83.44,9200.0,67.8869,67.895,67.8869,67.8869,9200.0
2013-01-25 12:50:00,83.44,83.46,83.43,83.45,2100.0,67.8869,67.9032,67.8788,67.895,2100.0
2013-01-25 12:55:00,83.44,83.45,83.4,83.4,3900.0,67.8869,67.895,67.8543,67.8543,3900.0
2013-01-25 13:00:00,83.41,83.44,83.4,83.42,4100.0,67.8625,67.8869,67.8543,67.8706,4100.0
2013-01-25 13:05:00,83.42,83.42,83.42,83.42,0.0,67.8706,67.8706,67.8706,67.8706,0.0
2013-01-25 13:10:00,83.46,83.48,83.44,83.45,4600.0,67.9032,67.9194,67.8869,67.895,4600.0
2013-01-25 13:15:00,83.46,83.49,83.46,83.46,8200.0,67.9032,67.9276,67.9032,67.9032,8200.0
2013-01-25 13:20:00,83.45,83.46,83.43,83.44,6400.0,67.895,67.9032,67.8788,67.8869,6400.0
2013-01-25 13:25:00,83.46,83.49,83.46,83.47,1000.0,67.9032,67.9276,67.9032,67.9113,1000.0
2013-01-25 13:30:00,83.48,83.48,83.46,83.48,1500.0,67.9194,67.9194,67.9032,67.9194,1500.0
2013-01-25 13:35:00,83.47,83.47,83.47,83.47,300.0,67.9113,67.9113,67.9113,67.9113,300.0
2013-01-25 13:40:00,83.51,83.56,83.51,83.56,1400.0,67.9438,67.9845,67.9438,67.9845,1400.0
2013-01-25 13:45:00,83.55,83.55,83.53,83.53,2600.0,67.9764,67.9764,67.9601,67.9601,2600.0
2013-01-25 13:50:00,83.51,83.53,83.51,83.53,3800.0,67.9438,67.9601,67.9438,67.9601,3800.0
2013-01-25 13:55:00,83.53,83.53,83.52,83.53,2100.0,67.9601,67.9601,67.952,67.9601,2100.0
2013-01-25 14:00:00,83.53,83.57,83.52,83.56,1700.0,67.9601,67.9927,67.952,67.9845,1700.0
2013-01-25 14:05:00,83.56,83.57,83.54,83.57,4000.0,67.9845,67.9927,67.9683,67.9927,4000.0
2013-01-25 14:10:00,83.6,83.61,83.57,83.58,2800.0,68.0171,68.0252,67.9927,68.0008,2800.0
2013-01-25 14:15:00,83.57,83.57,83.53,83.53,1200.0,67.9927,67.9927,67.9601,67.9601,1200.0
2013-01-25 14:20:00,83.54,83.56,83.54,83.55,3700.0,67.9683,67.9845,67.9683,67.9764,3700.0
2013-01-25 14:25:00,83.55,83.57,83.55,83.57,8700.0,67.9764,67.9927,67.9764,67.9927,8700.0
2013-01-25 14:30:00,83.57,83.58,83.57,83.58,1300.0,67.9927,68.0008,67.9927,68.0008,1300.0
2013-01-25 14:35:00,83.59,83.61,83.59,83.6,800.0,68.0089,68.0252,68.0089,68.0171,800.0
2013-01-25 14:40:00,83.58,83.59,83.58,83.59,2100.0,68.0008,68.0089,68.0008,68.0089,2100.0
2013-01-25 14:45:00,83.59,83.62,83.59,83.61,3200.0,68.0089,68.0333,68.0089,68.0252,3200.0
2013-01-25 14:50:00,83.62,83.62,83.54,83.56,1400.0,68.0333,68.0333,67.9683,67.9845,1400.0
2013-01-25 14:55:00,83.54,83.54,83.52,83.52,2900.0,67.9683,67.9683,67.952,67.952,2900.0
2013-01-25 15:00:00,83.53,83.55,83.53,83.55,1000.0,67.9601,67.9764,67.9601,67.9764,1000.0
2013-01-25 15:05:00,83.52,83.52,83.47,83.49,3600.0,67.952,67.952,67.9113,67.9276,3600.0
2013-01-25 15:10:00,83.53,83.53,83.47,83.5,6500.0,67.9601,67.9601,67.9113,67.9357,6500.0
2013-01-25 15:15:00,83.48,83.51,83.46,83.51,23400.0,67.9194,67.9438,67.9032,67.9438,23400.0
2013-01-25 15:20:00,83.49,83.5,83.49,83.49,2300.0,67.9276,67.9357,67.9276,67.9276,2300.0
2013-01-25 15:25:00,83.49,83.54,83.49,83.54,9000.0,67.9276,67.9683,67.9276,67.9683,9000.0
2013-01-25 15:30:00,83.55,83.57,83.53,83.54,8200.0,67.9764,67.9927,67.9601,67.9683,8200.0
2013-01-25 15:35:00,83.53,83.53,83.5,83.52,6800.0,67.9601,67.9601,67.9357,67.952,6800.0
2013-01-25 15:40:00,83.51,83.51,83.44,83.44,4800.0,67.9438,67.9438,67.8869,67.8869,4800.0
2013-01-25 15:45:00,83.42,83.44,83.39,83.43,2900.0,67.8706,67.8869,67.8462,67.8788,2900.0
2013-01-25 15:50:00,83.43,83.52,83.43,83.52,4900.0,67.8788,67.952,67.8788,67.952,4900.0
2013-01-25 15:55:00,83.54,83.61,83.47,83.6,28800.0,67.9683,68.0252,67.9113,68.0171,28800.0
2013-01-28 09:30:00,83.69,83.69,83.57,83.57,5700.0,68.0903,68.0903,67.9927,67.9927,5700.0
2013-01-28 09:35:00,83.58,83.61,83.55,83.6,7600.0,68.0008,68.0252,67.9764,68.0171,7600.0
2013-01-28 09:40:00,83.61,83.61,83.56,83.57,8500.0,68.0252,68.0252,67.9845,67.9927,8500.0
2013-01-28 09:45:00,83.58,83.58,83.54,83.57,4000.0,68.0008,68.0008,67.9683,67.9927,4000.0
2013-01-28 09:50:00,83.57,83.58,83.47,83.48,12600.0,67.9927,68.0008,67.9113,67.9194,12600.0
2013-01-28 09:55:00,83.48,83.49,83.45,83.45,1000.0,67.9194,67.9276,67.895,67.895,1000.0
2013-01-28 10:00:00,83.45,83.47,83.4,83.44,5700.0,67.895,67.9113,67.8543,67.8869,5700.0
2013-01-28 10:05:00,83.43,83.43,83.3,83.3,6100.0,67.8788,67.8788,67.773,67.773,6100.0
2013-01-28 10:10:00,83.29,83.31,83.27,83.28,8200.0,67.7649,67.7811,67.7486,67.7567,8200.0
2013-01-28 10:15:00,83.28,83.28,83.22,83.27,5200.0,67.7567,67.7567,67.7079,67.7486,5200.0
2013-01-28 10:20:00,83.27,83.34,83.27,83.33,3800.0,67.7486,67.8055,67.7486,67.7974,3800.0
2013-01-28 10:25:00,83.35,83.39,83.35,83.38,7100.0,67.8137,67.8462,67.8137,67.8381,7100.0
2013-01-28 10:30:00,83.38,83.4,83.37,83.4,5100.0,67.8381,67.8543,67.8299,67.8543,5100.0
2013-01-28 10:35:00,83.4,83.4,83.37,83.37,3300.0,67.8543,67.8543,67.8299,67.8299,3300.0
2013-01-28 10:40:00,83.37,83.4,83.34,83.4,3100.0,67.8299,67.8543,67.8055,67.8543,3100.0
2013-01-28 10:45:00,83.39,83.45,83.39,83.44,5700.0,67.8462,67.895,67.8462,67.8869,5700.0
2013-01-28 10:50:00,83.43,83.44,83.41,83.41,5100.0,67.8788,67.8869,67.8625,67.8625,5100.0
2013-01-28 10:55:00,83.4,83.41,83.37,83.4,5700.0,67.8543,67.8625,67.8299,67.8543,5700.0
2013-01-28 11:00:00,83.44,83.47,83.44,83.45,3800.0,67.8869,67.9113,67.8869,67.895,3800.0
2013-01-28 11:05:00,83.47,83.47,83.43,83.43,4900.0,67.9113,67.9113,67.8788,67.8788,4900.0
2013-01-28 11:10:00,83.42,83.44,83.42,83.43,4400.0,67.8706,67.8869,67.8706,67.8788,4400.0
2013-01-28 11:15:00,83.41,83.41,83.39,83.39,2800.0,67.8625,67.8625,67.8462,67.8462,2800.0
2013-01-28 11:20:00,83.41,83.45,83.4,83.41,7200.0,67.8625,67.895,67.8543,67.8625,7200.0
2013-01-28 11:25:00,83.41,83.49,83.41,83.49,3900.0,67.8625,67.9276,67.8625,67.9276,3900.0
2013-01-28 11:30:00,83.5,83.52,83.5,83.51,4200.0,67.9357,67.952,67.9357,67.9438,4200.0
2013-01-28 11:35:00,83.5,83.53,83.5,83.52,3500.0,67.9357,67.9601,67.9357,67.952,3500.0
2013-01-28 11:40:00,83.53,83.53,83.51,83.52,2200.0,67.9601,67.9601,67.9438,67.952,2200.0
2013-01-28 11:45:00,83.55,83.55,83.53,83.53,4900.0,67.9764,67.9764,67.9601,67.9601,4900.0
2013-01-28 11:50:00,83.54,83.58,83.54,83.56,3800.0,67.9683,68.0008,67.9683,67.9845,3800.0
2013-01-28 11:55:00,83.56,83.56,83.53,83.55,4800.0,67.9845,67.9845,67.9601,67.9764,4800.0
2013-01-28 12:00:00,83.55,83.58,83.52,83.53,4100.0,67.9764,68.0008,67.952,67.9601,4100.0
2013-01-28 12:05:00,83.54,83.56,83.54,83.56,1700.0,67.9683,67.9845,67.9683,67.9845,1700.0
2013-01-28 12:10:00,83.55,83.55,83.55,83.55,600.0,67.9764,67.9764,67.9764,67.9764,600.0
2013-01-28 12:15:00,83.53,83.54,83.52,83.54,2000.0,67.9601,67.9683,67.952,67.9683,2000.0
2013-01-28 12:20:00,83.55,83.55,83.49,83.51,2900.0,67.9764,67.9764,67.9276,67.9438,2900.0
2013-01-28 12:25:00,83.51,83.51,83.48,83.5,2200.0,67.9438,67.9438,67.9194,67.9357,2200.0
2013-01-28 12:30:00,83.49,83.49,83.46,83.47,2700.0,67.9276,67.9276,67.9032,67.9113,2700.0
2013-01-28 12:35:00,83.49,83.52,83.49,83.5,1900.0,67.9276,67.952,67.9276,67.9357,1900.0
2013-01-28 12:40:00,83.49,83.49,83.49,83.49,100.0,67.9276,67.9276,67.9276,67.9276,100.0
2013-01-28 12:45:00,83.49,83.5,83.49,83.5,2200.0,67.9276,67.9357,67.9276,67.9357,2200.0
2013-01-28 12:50:00,83.5,83.5,83.47,83.49,1800.0,67.9357,67.9357,67.9113,67.9276,1800.0
2013-01-28 12:55:00,83.5,83.5,83.48,83.48,800.0,67.9357,67.9357,67.9194,67.9194,800.0
2013-01-28 13:00:00,83.47,83.47,83.46,83.46,2100.0,67.9113,67.9113,67.9032,67.9032,2100.0
2013-01-28 13:05:00,83.47,83.47,83.41,83.41,3800.0,67.9113,67.9113,67.8625,67.8625,3800.0
2013-01-28 13:10:00,83.42,83.44,83.41,83.44,1800.0,67.8706,67.8869,67.8625,67.8869,1800.0
2013-01-28 13:15:00,83.43,83.43,83.39,83.4,2600.0,67.8788,67.8788,67.8462,67.8543,2600.0
2013-01-28 13:20:00,83.4,83.41,83.37,83.41,1500.0,67.8543,67.8625,67.8299,67.8625,1500.0
2013-01-28 13:25:00,83.41,83.41,83.4,83.4,2400.0,67.8625,67.8625,67.8543,67.8543,2400.0
2013-01-28 13:30:00,83.4,83.43,83.4,83.42,1600.0,67.8543,67.8788,67.8543,67.8706,1600.0
2013-01-28 13:35:00,83.44,83.47,83.44,83.46,2700.0,67.8869,67.9113,67.8869,67.9032,2700.0
2013-01-28 13:40:00,83.46,83.46,83.46,83.46,1200.0,67.9032,67.9032,67.9032,67.9032,1200.0
2013-01-28 13:45:00,83.45,83.45,83.45,83.45,900.0,67.895,67.895,67.895,67.895,900.0
2013-01-28 13:50:00,83.44,83.45,83.44,83.45,2900.0,67.8869,67.895,67.8869,67.895,2900.0
2013-01-28 13:55:00,83.45,83.51,83.45,83.49,5500.0,67.895,67.9438,67.895,67.9276,5500.0
2013-01-28 14:00:00,83.48,83.49,83.47,83.48,5000.0,67.9194,67.9276,67.9113,67.9194,5000.0
2013-01-28 14:05:00,83.48,83.49,83.48,83.49,6000.0,67.9194,67.9276,67.9194,67.9276,6000.0
2013-01-28 14:10:00,83.51,83.53,83.5,83.53,5200.0,67.9438,67.9601,67.9357,67.9601,5200.0
2013-01-28 14:15:00,83.53,83.55,83.52,83.53,4900.0,67.9601,67.9764,67.952,67.9601,4900.0
2013-01-28 14:20:00,83.52,83.52,83.5,83.51,2800.0,67.952,67.952,67.9357,67.9438,2800.0
2013-01-28 14:25:00,83.51,83.54,83.5,83.54,14600.0,67.9438,67.9683,67.9357,67.9683,14600.0
2013-01-28 14:30:00,83.54,83.54,83.51,83.51,2900.0,67.9683,67.9683,67.9438,67.9438,2900.0
2013-01-28 14:35:00,83.53,83.53,83.5,83.51,4300.0,67.9601,67.9601,67.9357,67.9438,4300.0
2013-01-28 14:40:00,83.5,83.53,83.49,83.53,12000.0,67.9357,67.9601,67.9276,67.9601,12000.0
2013-01-28 14:45:00,83.52,83.56,83.52,83.55,4600.0,67.952,67.9845,67.952,67.9764,4600.0
2013-01-28 14:50:00,83.56,83.57,83.54,83.55,6400.0,67.9845,67.9927,67.9683,67.9764,6400.0
2013-01-28 14:55:00,83.56,83.56,83.55,83.55,1500.0,67.9845,67.9845,67.9764,67.9764,1500.0
2013-01-28 15:00:00,83.55,83.6,83.55,83.57,5800.0,67.9764,68.0171,67.9764,67.9927,5800.0
2013-01-28 15:05:00,83.59,83.59,83.5,83.52,12400.0,68.0089,68.0089,67.9357,67.952,12400.0
2013-01-28 15:10:00,83.53,83.54,83.52,83.52,3200.0,67.9601,67.9683,67.952,67.952,3200.0
2013-01-28 15:15:00,83.53,83.55,83.53,83.54,3200.0,67.9601,67.9764,67.9601,67.9683,3200.0
2013-01-28 15:20:00,83.52,83.52,83.42,83.43,21400.0,67.952,67.952,67.8706,67.8788,21400.0
2013-01-28 15:25:00,83.44,83.49,83.44,83.46,7300.0,67.8869,67.9276,67.8869,67.9032,7300.0
2013-01-28 15:30:00,83.46,83.49,83.46,83.49,4000.0,67.9032,67.9276,67.9032,67.9276,4000.0
2013-01-28 15:35:00,83.5,83.51,83.48,83.49,5300.0,67.9357,67.9438,67.9194,67.9276,5300.0
2013-01-28 15:40:00,83.47,83.5,83.46,83.49,4700.0,67.9113,67.9357,67.9032,67.9276,4700.0
2013-01-28 15:45:00,83.49,83.5,83.49,83.5,4000.0,67.9276,67.9357,67.9276,67.9357,4000.0
2013-01-28 15:50:00,83.52,83.52,83.47,83.49,7800.0,67.952,67.952,67.9113,67.9276,7800.0
2013-01-28 15:55:00,83.48,83.5,83.42,83.47,19600.0,67.9194,67.9357,67.8706,67.9113,19600.0
2013-01-29 09:30:00,83.34,83.44,83.31,83.43,3400.0,67.8055,67.8869,67.7811,67.8788,3400.0
2013-01-29 09:35:00,83.42,83.42,83.37,83.38,6600.0,67.8706,67.8706,67.8299,67.8381,6600.0
2013-01-29 09:40:00,83.39,83.41,83.38,83.39,1900.0,67.8462,67.8625,67.8381,67.8462,1900.0
2013-01-29 09:45:00,83.39,83.43,83.39,83.43,1100.0,67.8462,67.8788,67.8462,67.8788,1100.0
2013-01-29 09:50:00,83.44,83.53,83.44,83.53,1200.0,67.8869,67.9601,67.8869,67.9601,1200.0
2013-01-29 09:55:00,83.54,83.55,83.46,83.46,3900.0,67.9683,67.9764,67.9032,67.9032,3900.0
2013-01-29 10:00:00,83.47,83.47,83.37,83.39,36600.0,67.9113,67.9113,67.8299,67.8462,36600.0
2013-01-29 10:05:00,83.34,83.34,83.33,83.34,1900.0,67.8055,67.8055,67.7974,67.8055,1900.0
2013-01-29 10:10:00,83.33,83.39,83.33,83.39,2200.0,67.7974,67.8462,67.7974,67.8462,2200.0
2013-01-29 10:15:00,83.42,83.42,83.41,83.41,1700.0,67.8706,67.8706,67.8625,67.8625,1700.0
2013-01-29 10:20:00,83.46,83.52,83.46,83.52,7500.0,67.9032,67.952,67.9032,67.952,7500.0
2013-01-29 10:25:00,83.52,83.52,83.45,83.45,3400.0,67.952,67.952,67.895,67.895,3400.0
2013-01-29 10:30:00,83.45,83.47,83.41,83.43,3800.0,67.895,67.9113,67.8625,67.8788,3800.0
2013-01-29 10:35:00,83.43,83.43,83.38,83.4,3700.0,67.8788,67.8788,67.8381,67.8543,3700.0
2013-01-29 10:40:00,83.42,83.49,83.42,83.49,2100.0,67.8706,67.9276,67.8706,67.9276,2100.0
2013-01-29 10:45:00,83.5,83.5,83.48,83.48,1500.0,67.9357,67.9357,67.9194,67.9194,1500.0
2013-01-29 10:50:00,83.49,83.5,83.49,83.5,500.0,67.9276,67.9357,67.9276,67.9357,500.0
2013-01-29 10:55:00,83.52,83.54,83.51,83.51,3200.0,67.952,67.9683,67.9438,67.9438,3200.0
2013-01-29 11:00:00,83.51,83.51,83.49,83.5,1300.0,67.9438,67.9438,67.9276,67.9357,1300.0
2013-01-29 11:05:00,83.51,83.52,83.51,83.51,600.0,67.9438,67.952,67.9438,67.9438,600.0
2013-01-29 11:10:00,83.51,83.51,83.47,83.48,6400.0,67.9438,67.9438,67.9113,67.9194,6400.0
2013-01-29 11:15:00,83.52,83.55,83.52,83.53,3200.0,67.952,67.9764,67.952,67.9601,3200.0
2013-01-29 11:20:00,83.6,83.62,83.6,83.62,300.0,68.0171,68.0333,68.0171,68.0333,300.0
2013-01-29 11:25:00,83.64,83.7,83.62,83.69,2300.0,68.0496,68.0984,68.0333,68.0903,2300.0
2013-01-29 11:30:00,83.71,83.71,83.68,83.69,3900.0,68.1066,68.1066,68.0822,68.0903,3900.0
2013-01-29 11:35:00,83.68,83.69,83.66,83.66,2300.0,68.0822,68.0903,68.0659,68.0659,2300.0
2013-01-29 11:40:00,83.66,83.69,83.66,83.69,1800.0,68.0659,68.0903,68.0659,68.0903,1800.0
2013-01-29 11:45:00,83.69,83.69,83.68,83.68,700.0,68.0903,68.0903,68.0822,68.0822,700.0
2013-01-29 11:50:00,83.7,83.71,83.69,83.69,2100.0,68.0984,68.1066,68.0903,68.0903,2100.0
2013-01-29 11:55:00,83.69,83.69,83.64,83.68,2100.0,68.0903,68.0903,68.0496,68.0822,2100.0
2013-01-29 12:00:00,83.66,83.66,83.64,83.64,3100.0,68.0659,68.0659,68.0496,68.0496,3100.0
2013-01-29 12:05:00,83.63,83.66,83.62,83.66,2700.0,68.0415,68.0659,68.0333,68.0659,2700.0
2013-01-29 12:10:00,83.65,83.67,83.64,83.64,2000.0,68.0577,68.074,68.0496,68.0496,2000.0
2013-01-29 12:15:00,83.66,83.66,83.66,83.66,600.0,68.0659,68.0659,68.0659,68.0659,600.0
2013-01-29 12:20:00,83.66,83.66,83.62,83.62,2500.0,68.0659,68.0659,68.0333,68.0333,2500.0
2013-01-29 12:25:00,83.63,83.64,83.63,83.63,1100.0,68.0415,68.0496,68.0415,68.0415,1100.0
2013-01-29 12:30:00,83.65,83.66,83.63,83.63,3100.0,68.0577,68.0659,68.0415,68.0415,3100.0
2013-01-29 12:35:00,83.66,83.67,83.66,83.67,1300.0,68.0659,68.074,68.0659,68.074,1300.0
2013-01-29 12:40:00,83.68,83.72,83.68,83.68,9000.0,68.0822,68.1147,68.0822,68.0822,9000.0
2013-01-29 12:45:00,83.68,83.68,83.68,83.68,0.0,68.0822,68.0822,68.0822,68.0822,0.0
2013-01-29 12:50:00,83.75,83.75,83.72,83.72,300.0,68.1391,68.1391,68.1147,68.1147,300.0
2013-01-29 12:55:00,83.72,83.72,83.72,83.72,900.0,68.1147,68.1147,68.1147,68.1147,900.0
2013-01-29 13:00:00,83.72,83.75,83.72,83.75,3800.0,68.1147,68.1391,68.1147,68.1391,3800.0
2013-01-29 13:05:00,83.75,83.75,83.72,83.73,2300.0,68.1391,68.1391,68.1147,68.1228,2300.0
2013-01-29 13:10:00,83.73,83.73,83.73,83.73,0.0,68.1228,68.1228,68.1228,68.1228,0.0
2013-01-29 13:15:00,83.71,83.76,83.71,83.76,1700.0,68.1066,68.1472,68.1066,68.1472,1700.0
2013-01-29 13:20:00,83.77,83.77,83.75,83.76,6000.0,68.1554,68.1554,68.1391,68.1472,6000.0
2013-01-29 13:25:00,83.75,83.75,83.73,83.73,1500.0,68.1391,68.1391,68.1228,68.1228,1500.0
2013-01-29 13:30:00,83.75,83.77,83.75,83.77,4700.0,68.1391,68.1554,68.1391,68.1554,4700.0
2013-01-29 13:35:00,83.77,83.8,83.77,83.79,5500.0,68.1554,68.1798,68.1554,68.1717,5500.0
2013-01-29 13:40:00,83.78,83.79,83.78,83.79,2100.0,68.1635,68.1717,68.1635,68.1717,2100.0
2013-01-29 13:45:00,83.75,83.77,83.73,83.73,6000.0,68.1391,68.1554,68.1228,68.1228,6000.0
2013-01-29 13:50:00,83.73,83.75,83.73,83.74,3700.0,68.1228,68.1391,68.1228,68.131,3700.0
2013-01-29 13:55:00,83.73,83.78,83.73,83.78,4600.0,68.1228,68.1635,68.1228,68.1635,4600.0
2013-01-29 14:00:00,83.77,83.8,83.77,83.78,3200.0,68.1554,68.1798,68.1554,68.1635,3200.0
2013-01-29 14:05:00,83.81,83.82,83.78,83.82,4500.0,68.1879,68.1961,68.1635,68.1961,4500.0
2013-01-29 14:10:00,83.79,83.8,83.76,83.77,5600.0,68.1717,68.1798,68.1472,68.1554,5600.0
2013-01-29 14:15:00,83.77,83.78,83.75,83.75,7200.0,68.1554,68.1635,68.1391,68.1391,7200.0
2013-01-29 14:20:00,83.75,83.77,83.75,83.77,2600.0,68.1391,68.1554,68.1391,68.1554,2600.0
2013-01-29 14:25:00,83.77,83.77,83.74,83.74,5700.0,68.1554,68.1554,68.131,68.131,5700.0
2013-01-29 14:30:00,83.73,83.75,83.73,83.75,3400.0,68.1228,68.1391,68.1228,68.1391,3400.0
2013-01-29 14:35:00,83.75,83.77,83.75,83.77,1100.0,68.1391,68.1554,68.1391,68.1554,1100.0
2013-01-29 14:40:00,83.78,83.78,83.77,83.78,1100.0,68.1635,68.1635,68.1554,68.1635,1100.0
2013-01-29 14:45:00,83.75,83.77,83.74,83.74,6100.0,68.1391,68.1554,68.131,68.131,6100.0
2013-01-29 14:50:00,83.74,83.74,83.72,83.74,14300.0,68.131,68.131,68.1147,68.131,14300.0
2013-01-29 14:55:00,83.72,83.74,83.72,83.74,5400.0,68.1147,68.131,68.1147,68.131,5400.0
2013-01-29 15:00:00,83.74,83.78,83.73,83.76,7100.0,68.131,68.1635,68.1228,68.1472,7100.0
2013-01-29 15:05:00,83.74,83.75,83.72,83.75,3000.0,68.131,68.1391,68.1147,68.1391,3000.0
2013-01-29 15:10:00,83.77,83.85,83.77,83.79,6100.0,68.1554,68.2205,68.1554,68.1717,6100.0
2013-01-29 15:15:00,83.77,83.81,83.77,83.81,4800.0,68.1554,68.1879,68.1554,68.1879,4800.0
2013-01-29 15:20:00,83.81,83.82,83.79,83.8,7000.0,68.1879,68.1961,68.1717,68.1798,7000.0
2013-01-29 15:25:00,83.81,83.83,83.8,83.82,4000.0,68.1879,68.2042,68.1798,68.1961,4000.0
2013-01-29 15:30:00,83.83,83.88,83.81,83.85,81400.0,68.2042,68.2449,68.1879,68.2205,81400.0
2013-01-29 15:35:00,83.86,83.86,83.83,83.86,10000.0,68.2286,68.2286,68.2042,68.2286,10000.0
2013-01-29 15:40:00,83.85,83.86,83.83,83.85,8900.0,68.2205,68.2286,68.2042,68.2205,8900.0
2013-01-29 15:45:00,83.84,83.85,83.82,83.83,10200.0,68.2123,68.2205,68.1961,68.2042,10200.0
2013-01-29 15:50:00,83.81,83.84,83.79,83.81,5500.0,68.1879,68.2123,68.1717,68.1879,5500.0
2013-01-29 15:55:00,83.82,83.86,83.79,83.8,32900.0,68.1961,68.2286,68.1717,68.1798,32900.0
2013-01-30 09:30:00,83.8,83.81,83.73,83.73,4700.0,68.1798,68.1879,68.1228,68.1228,4700.0
2013-01-30 09:35:00,83.76,83.88,83.76,83.86,1100.0,68.1472,68.2449,68.1472,68.2286,1100.0
2013-01-30 09:40:00,83.86,83.86,83.86,83.86,0.0,68.2286,68.2286,68.2286,68.2286,0.0
2013-01-30 09:45:00,83.9,83.9,83.88,83.88,400.0,68.2611,68.2611,68.2449,68.2449,400.0
2013-01-30 09:50:00,83.9,83.92,83.87,83.88,2000.0,68.2611,68.2774,68.2367,68.2449,2000.0
2013-01-30 09:55:00,83.86,83.87,83.82,83.82,3000.0,68.2286,68.2367,68.1961,68.1961,3000.0
2013-01-30 10:00:00,83.79,83.79,83.76,83.78,3100.0,68.1717,68.1717,68.1472,68.1635,3100.0
2013-01-30 10:05:00,83.76,83.76,83.7,83.7,500.0,68.1472,68.1472,68.0984,68.0984,500.0
2013-01-30 10:10:00,83.71,83.73,83.71,83.73,2200.0,68.1066,68.1228,68.1066,68.1228,2200.0
2013-01-30 10:15:00,83.69,83.73,83.68,83.69,8400.0,68.0903,68.1228,68.0822,68.0903,8400.0
2013-01-30 10:20:00,83.68,83.72,83.62,83.63,15500.0,68.0822,68.1147,68.0333,68.0415,15500.0
2013-01-30 10:25:00,83.6,83.65,83.59,83.63,5700.0,68.0171,68.0577,68.0089,68.0415,5700.0
2013-01-30 10:30:00,83.64,83.66,83.63,83.66,4200.0,68.0496,68.0659,68.0415,68.0659,4200.0
2013-01-30 10:35:00,83.65,83.65,83.63,83.63,2000.0,68.0577,68.0577,68.0415,68.0415,2000.0
2013-01-30 10:40:00,83.61,83.61,83.58,83.59,17100.0,68.0252,68.0252,68.0008,68.0089,17100.0
2013-01-30 10:45:00,83.61,83.66,83.6,83.65,3800.0,68.0252,68.0659,68.0171,68.0577,3800.0
2013-01-30 10:50:00,83.66,83.66,83.64,83.65,2500.0,68.0659,68.0659,68.0496,68.0577,2500.0
2013-01-30 10:55:00,83.64,83.68,83.64,83.68,4100.0,68.0496,68.0822,68.0496,68.0822,4100.0
2013-01-30 11:00:00,83.68,83.69,83.68,83.69,1500.0,68.0822,68.0903,68.0822,68.0903,1500.0
2013-01-30 11:05:00,83.71,83.74,83.71,83.74,2000.0,68.1066,68.131,68.1066,68.131,2000.0
2013-01-30 11:10:00,83.75,83.76,83.73,83.73,3000.0,68.1391,68.1472,68.1228,68.1228,3000.0
2013-01-30 11:15:00,83.73,83.73,83.7,83.7,1700.0,68.1228,68.1228,68.0984,68.0984,1700.0
2013-01-30 11:20:00,83.71,83.73,83.69,83.69,1800.0,68.1066,68.1228,68.0903,68.0903,1800.0
2013-01-30 11:25:00,83.7,83.71,83.69,83.7,2700.0,68.0984,68.1066,68.0903,68.0984,2700.0
2013-01-30 11:30:00,83.72,83.76,83.71,83.76,4600.0,68.1147,68.1472,68.1066,68.1472,4600.0
2013-01-30 11:35:00,83.76,83.81,83.76,83.79,4000.0,68.1472,68.1879,68.1472,68.1717,4000.0
2013-01-30 11:40:00,83.79,83.79,83.76,83.77,1600.0,68.1717,68.1717,68.1472,68.1554,1600.0
2013-01-30 11:45:00,83.78,83.78,83.76,83.77,3000.0,68.1635,68.1635,68.1472,68.1554,3000.0
2013-01-30 11:50:00,83.78,83.79,83.77,83.77,2500.0,68.1635,68.1717,68.1554,68.1554,2500.0
2013-01-30 11:55:00,83.78,83.78,83.74,83.76,8500.0,68.1635,68.1635,68.131,68.1472,8500.0
2013-01-30 12:00:00,83.76,83.76,83.74,83.74,600.0,68.1472,68.1472,68.131,68.131,600.0
2013-01-30 12:05:00,83.76,83.76,83.71,83.72,2700.0,68.1472,68.1472,68.1066,68.1147,2700.0
2013-01-30 12:10:00,83.72,83.73,83.72,83.73,400.0,68.1147,68.1228,68.1147,68.1228,400.0
2013-01-30 12:15:00,83.72,83.72,83.67,83.68,2300.0,68.1147,68.1147,68.074,68.0822,2300.0
2013-01-30 12:20:00,83.68,83.69,83.66,83.69,2600.0,68.0822,68.0903,68.0659,68.0903,2600.0
2013-01-30 12:25:00,83.67,83.67,83.65,83.65,600.0,68.074,68.074,68.0577,68.0577,600.0
2013-01-30 12:30:00,83.68,83.68,83.67,83.68,1700.0,68.0822,68.0822,68.074,68.0822,1700.0
2013-01-30 12:35:00,83.67,83.67,83.64,83.65,1800.0,68.074,68.074,68.0496,68.0577,1800.0
2013-01-30 12:40:00,83.67,83.67,83.67,83.67,1000.0,68.074,68.074,68.074,68.074,1000.0
2013-01-30 12:45:00,83.71,83.75,83.71,83.75,800.0,68.1066,68.1391,68.1066,68.1391,800.0
2013-01-30 12:50:00,83.77,83.77,83.75,83.77,8600.0,68.1554,68.1554,68.1391,68.1554,8600.0
2013-01-30 12:55:00,83.77,83.82,83.77,83.82,2500.0,68.1554,68.1961,68.1554,68.1961,2500.0
2013-01-30 13:00:00,83.8,83.8,83.8,83.8,100.0,68.1798,68.1798,68.1798,68.1798,100.0
2013-01-30 13:05:00,83.79,83.81,83.79,83.8,15400.0,68.1717,68.1879,68.1717,68.1798,15400.0
2013-01-30 13:10:00,83.8,83.8,83.78,83.79,1500.0,68.1798,68.1798,68.1635,68.1717,1500.0
2013-01-30 13:15:00,83.79,83.79,83.75,83.75,2600.0,68.1717,68.1717,68.1391,68.1391,2600.0
2013-01-30 13:20:00,83.76,83.79,83.76,83.79,800.0,68.1472,68.1717,68.1472,68.1717,800.0
2013-01-30 13:25:00,83.79,83.79,83.79,83.79,200.0,68.1717,68.1717,68.1717,68.1717,200.0
2013-01-30 13:30:00,83.79,83.79,83.79,83.79,0.0,68.1717,68.1717,68.1717,68.1717,0.0
2013-01-30 13:35:00,83.79,83.8,83.78,83.79,3300.0,68.1717,68.1798,68.1635,68.1717,3300.0
2013-01-30 13:40:00,83.78,83.79,83.77,83.77,1300.0,68.1635,68.1717,68.1554,68.1554,1300.0
2013-01-30 13:45:00,83.77,83.78,83.75,83.75,2700.0,68.1554,68.1635,68.1391,68.1391,2700.0
2013-01-30 13:50:00,83.74,83.77,83.74,83.74,2500.0,68.131,68.1554,68.131,68.131,2500.0
2013-01-30 13:55:00,83.75,83.75,83.73,83.75,3900.0,68.1391,68.1391,68.1228,68.1391,3900.0
2013-01-30 14:00:00,83.75,83.77,83.74,83.77,800.0,68.1391,68.1554,68.131,68.1554,800.0
2013-01-30 14:05:00,83.75,83.76,83.73,83.73,3700.0,68.1391,68.1472,68.1228,68.1228,3700.0
2013-01-30 14:10:00,83.79,83.79,83.79,83.79,1100.0,68.1717,68.1717,68.1717,68.1717,1100.0
2013-01-30 14:15:00,83.74,83.81,83.7,83.71,9900.0,68.131,68.1879,68.0984,68.1066,9900.0
2013-01-30 14:20:00,83.71,83.72,83.63,83.64,7000.0,68.1066,68.1147,68.0415,68.0496,7000.0
2013-01-30 14:25:00,83.64,83.71,83.64,83.69,4800.0,68.0496,68.1066,68.0496,68.0903,4800.0
2013-01-30 14:30:00,83.7,83.73,83.67,83.71,3700.0,68.0984,68.1228,68.074,68.1066,3700.0
2013-01-30 14:35:00,83.7,83.7,83.64,83.67,6800.0,68.0984,68.0984,68.0496,68.074,6800.0
2013-01-30 14:40:00,83.68,83.72,83.67,83.71,5900.0,68.0822,68.1147,68.074,68.1066,5900.0
2013-01-30 14:45:00,83.66,83.66,83.56,83.56,5100.0,68.0659,68.0659,67.9845,67.9845,5100.0
2013-01-30 14:50:00,83.6,83.6,83.57,83.58,2000.0,68.0171,68.0171,67.9927,68.0008,2000.0
2013-01-30 14:55:00,83.59,83.64,83.59,83.64,5700.0,68.0089,68.0496,68.0089,68.0496,5700.0
2013-01-30 15:00:00,83.64,83.67,83.59,83.59,18800.0,68.0496,68.074,68.0089,68.0089,18800.0
2013-01-30 15:05:00,83.6,83.67,83.59,83.64,12100.0,68.0171,68.074,68.0089,68.0496,12100.0
2013-01-30 15:10:00,83.64,83.64,83.55,83.55,6800.0,68.0496,68.0496,67.9764,67.9764,6800.0
2013-01-30 15:15:00,83.54,83.54,83.48,83.53,5800.0,67.9683,67.9683,67.9194,67.9601,5800.0
2013-01-30 15:20:00,83.52,83.53,83.48,83.49,5000.0,67.952,67.9601,67.9194,67.9276,5000.0
2013-01-30 15:25:00,83.49,83.52,83.46,83.51,7200.0,67.9276,67.952,67.9032,67.9438,7200.0
2013-01-30 15:30:00,83.5,83.51,83.46,83.51,5000.0,67.9357,67.9438,67.9032,67.9438,5000.0
2013-01-30 15:35:00,83.47,83.48,83.44,83.44,113600.0,67.9113,67.9194,67.8869,67.8869,113600.0
2013-01-30 15:40:00,83.43,83.46,83.43,83.44,5000.0,67.8788,67.9032,67.8788,67.8869,5000.0
2013-01-30 15:45:00,83.44,83.51,83.44,83.51,10000.0,67.8869,67.9438,67.8869,67.9438,10000.0
2013-01-30 15:50:00,83.48,83.48,83.39,83.43,7100.0,67.9194,67.9194,67.8462,67.8788,7100.0
2013-01-30 15:55:00,83.43,83.49,83.43,83.48,17400.0,67.8788,67.9276,67.8788,67.9194,17400.0
2013-01-31 09:30:00,83.36,83.37,83.3,83.3,17400.0,67.8218,67.8299,67.773,67.773,17400.0
2013-01-31 09:35:00,83.3,83.34,83.28,83.34,2600.0,67.773,67.8055,67.7567,67.8055,2600.0
2013-01-31 09:40:00,83.37,83.54,83.37,83.54,3000.0,67.8299,67.9683,67.8299,67.9683,3000.0
2013-01-31 09:45:00,83.54,83.59,83.54,83.55,1600.0,67.9683,68.0089,67.9683,67.9764,1600.0
2013-01-31 09:50:00,83.56,83.62,83.55,83.62,3100.0,67.9845,68.0333,67.9764,68.0333,3100.0
2013-01-31 09:55:00,83.63,83.63,83.58,83.58,900.0,68.0415,68.0415,68.0008,68.0008,900.0
2013-01-31 10:00:00,83.58,83.58,83.48,83.48,2700.0,68.0008,68.0008,67.9194,67.9194,2700.0
2013-01-31 10:05:00,83.51,83.53,83.5,83.51,6100.0,67.9438,67.9601,67.9357,67.9438,6100.0
2013-01-31 10:10:00,83.53,83.57,83.52,83.52,1800.0,67.9601,67.9927,67.952,67.952,1800.0
2013-01-31 10:15:00,83.47,83.47,83.43,83.44,1500.0,67.9113,67.9113,67.8788,67.8869,1500.0
2013-01-31 10:20:00,83.44,83.49,83.44,83.47,2500.0,67.8869,67.9276,67.8869,67.9113,2500.0
2013-01-31 10:25:00,83.47,83.47,83.42,83.43,3600.0,67.9113,67.9113,67.8706,67.8788,3600.0
2013-01-31 10:30:00,83.41,83.54,83.41,83.53,4100.0,67.8625,67.9683,67.8625,67.9601,4100.0
2013-01-31 10:35:00,83.52,83.52,83.46,83.46,8700.0,67.952,67.952,67.9032,67.9032,8700.0
2013-01-31 10:40:00,83.49,83.49,83.43,83.46,3000.0,67.9276,67.9276,67.8788,67.9032,3000.0
2013-01-31 10:45:00,83.48,83.5,83.44,83.45,2000.0,67.9194,67.9357,67.8869,67.895,2000.0
2013-01-31 10:50:00,83.45,83.45,83.42,83.44,15000.0,67.895,67.895,67.8706,67.8869,15000.0
2013-01-31 10:55:00,83.43,83.47,83.41,83.42,6500.0,67.8788,67.9113,67.8625,67.8706,6500.0
2013-01-31 11:00:00,83.36,83.37,83.36,83.37,2100.0,67.8218,67.8299,67.8218,67.8299,2100.0
2013-01-31 11:05:00,83.36,83.4,83.36,83.39,2700.0,67.8218,67.8543,67.8218,67.8462,2700.0
2013-01-31 11:10:00,83.32,83.33,83.31,83.33,1700.0,67.7893,67.7974,67.7811,67.7974,1700.0
2013-01-31 11:15:00,83.31,83.32,83.31,83.32,900.0,67.7811,67.7893,67.7811,67.7893,900.0
2013-01-31 11:20:00,83.35,83.36,83.33,83.33,800.0,67.8137,67.8218,67.7974,67.7974,800.0
2013-01-31 11:25:00,83.34,83.37,83.34,83.34,11000.0,67.8055,67.8299,67.8055,67.8055,11000.0
2013-01-31 11:30:00,83.26,83.27,83.25,83.25,1200.0,67.7404,67.7486,67.7323,67.7323,1200.0
2013-01-31 11:35:00,83.24,83.31,83.24,83.3,900.0,67.7242,67.7811,67.7242,67.773,900.0
2013-01-31 11:40:00,83.31,83.31,83.28,83.28,2000.0,67.7811,67.7811,67.7567,67.7567,2000.0
2013-01-31 11:45:00,83.3,83.37,83.29,83.36,7700.0,67.773,67.8299,67.7649,67.8218,7700.0
2013-01-31 11:50:00,83.36,83.36,83.29,83.29,900.0,67.8218,67.8218,67.7649,67.7649,900.0
2013-01-31 11:55:00,83.29,83.32,83.28,83.29,2800.0,67.7649,67.7893,67.7567,67.7649,2800.0
2013-01-31 12:00:00,83.29,83.34,83.29,83.33,3200.0,67.7649,67.8055,67.7649,67.7974,3200.0
2013-01-31 12:05:00,83.33,83.35,83.31,83.31,700.0,67.7974,67.8137,67.7811,67.7811,700.0
2013-01-31 12:10:00,83.32,83.35,83.32,83.35,1600.0,67.7893,67.8137,67.7893,67.8137,1600.0
2013-01-31 12:15:00,83.38,83.42,83.36,83.39,1200.0,67.8381,67.8706,67.8218,67.8462,1200.0
2013-01-31 12:20:00,83.4,83.4,83.37,83.37,2200.0,67.8543,67.8543,67.8299,67.8299,2200.0
2013-01-31 12:25:00,83.37,83.4,83.37,83.37,1500.0,67.8299,67.8543,67.8299,67.8299,1500.0
2013-01-31 12:30:00,83.37,83.37,83.34,83.36,2700.0,67.8299,67.8299,67.8055,67.8218,2700.0
2013-01-31 12:35:00,83.39,83.41,83.39,83.39,300.0,67.8462,67.8625,67.8462,67.8462,300.0
2013-01-31 12:40:00,83.42,83.43,83.4,83.42,12800.0,67.8706,67.8788,67.8543,67.8706,12800.0
2013-01-31 12:45:00,83.42,83.47,83.42,83.47,1100.0,67.8706,67.9113,67.8706,67.9113,1100.0
2013-01-31 12:50:00,83.5,83.5,83.47,83.47,700.0,67.9357,67.9357,67.9113,67.9113,700.0
2013-01-31 12:55:00,83.47,83.49,83.46,83.46,2500.0,67.9113,67.9276,67.9032,67.9032,2500.0
2013-01-31 13:00:00,83.47,83.48,83.44,83.44,6700.0,67.9113,67.9194,67.8869,67.8869,6700.0
2013-01-31 13:05:00,83.44,83.44,83.44,83.44,300.0,67.8869,67.8869,67.8869,67.8869,300.0
2013-01-31 13:10:00,83.45,83.45,83.44,83.44,2100.0,67.895,67.895,67.8869,67.8869,2100.0
2013-01-31 13:15:00,83.43,83.46,83.43,83.45,1800.0,67.8788,67.9032,67.8788,67.895,1800.0
2013-01-31 13:20:00,83.44,83.46,83.44,83.45,400.0,67.8869,67.9032,67.8869,67.895,400.0
2013-01-31 13:25:00,83.42,83.42,83.42,83.42,200.0,67.8706,67.8706,67.8706,67.8706,200.0
2013-01-31 13:30:00,83.43,83.45,83.43,83.44,6000.0,67.8788,67.895,67.8788,67.8869,6000.0
2013-01-31 13:35:00,83.44,83.47,83.44,83.44,3100.0,67.8869,67.9113,67.8869,67.8869,3100.0
2013-01-31 13:40:00,83.45,83.49,83.45,83.49,1700.0,67.895,67.9276,67.895,67.9276,1700.0
2013-01-31 13:45:00,83.5,83.52,83.5,83.5,2000.0,67.9357,67.952,67.9357,67.9357,2000.0
2013-01-31 13:50:00,83.49,83.49,83.48,83.49,10100.0,67.9276,67.9276,67.9194,67.9276,10100.0
2013-01-31 13:55:00,83.49,83.51,83.49,83.49,6400.0,67.9276,67.9438,67.9276,67.9276,6400.0
2013-01-31 14:00:00,83.5,83.5,83.48,83.48,3900.0,67.9357,67.9357,67.9194,67.9194,3900.0
2013-01-31 14:05:00,83.48,83.48,83.44,83.45,2700.0,67.9194,67.9194,67.8869,67.895,2700.0
2013-01-31 14:10:00,83.45,83.46,83.43,83.44,10700.0,67.895,67.9032,67.8788,67.8869,10700.0
2013-01-31 14:15:00,83.44,83.47,83.44,83.46,4700.0,67.8869,67.9113,67.8869,67.9032,4700.0
2013-01-31 14:20:00,83.47,83.49,83.46,83.49,3400.0,67.9113,67.9276,67.9032,67.9276,3400.0
2013-01-31 14:25:00,83.49,83.51,83.48,83.51,1600.0,67.9276,67.9438,67.9194,67.9438,1600.0
2013-01-31 14:30:00,83.5,83.56,83.49,83.56,2200.0,67.9357,67.9845,67.9276,67.9845,2200.0
2013-01-31 14:35:00,83.58,83.58,83.54,83.55,82800.0,68.0008,68.0008,67.9683,67.9764,82800.0
2013-01-31 14:40:00,83.55,83.57,83.55,83.57,4600.0,67.9764,67.9927,67.9764,67.9927,4600.0
2013-01-31 14:45:00,83.56,83.57,83.54,83.54,20000.0,67.9845,67.9927,67.9683,67.9683,20000.0
2013-01-31 14:50:00,83.54,83.54,83.54,83.54,700.0,67.9683,67.9683,67.9683,67.9683,700.0
2013-01-31 14:55:00,83.54,83.56,83.54,83.54,6100.0,67.9683,67.9845,67.9683,67.9683,6100.0
2013-01-31 15:00:00,83.51,83.51,83.41,83.41,3000.0,67.9438,67.9438,67.8625,67.8625,3000.0
2013-01-31 15:05:00,83.41,83.43,83.4,83.43,4100.0,67.8625,67.8788,67.8543,67.8788,4100.0
2013-01-31 15:10:00,83.43,83.46,83.4,83.4,4000.0,67.8788,67.9032,67.8543,67.8543,4000.0
2013-01-31 15:15:00,83.4,83.45,83.4,83.45,1900.0,67.8543,67.895,67.8543,67.895,1900.0
2013-01-31 15:20:00,83.44,83.44,83.4,83.4,1500.0,67.8869,67.8869,67.8543,67.8543,1500.0
2013-01-31 15:25:00,83.38,83.41,83.35,83.39,5800.0,67.8381,67.8625,67.8137,67.8462,5800.0
2013-01-31 15:30:00,83.37,83.47,83.36,83.46,9600.0,67.8299,67.9113,67.8218,67.9032,9600.0
2013-01-31 15:35:00,83.47,83.47,83.41,83.41,13700.0,67.9113,67.9113,67.8625,67.8625,13700.0
2013-01-31 15:40:00,83.41,83.43,83.39,83.39,5300.0,67.8625,67.8788,67.8462,67.8462,5300.0
2013-01-31 15:45:00,83.39,83.41,83.33,83.33,45200.0,67.8462,67.8625,67.7974,67.7974,45200.0
2013-01-31 15:50:00,83.33,83.44,83.31,83.43,10100.0,67.7974,67.8869,67.7811,67.8788,10100.0
2013-01-31 15:55:00,83.43,83.48,83.33,83.35,36500.0,67.8788,67.9194,67.7974,67.8137,36500.0
2013-02-01 09:30:00,83.87,83.87,83.82,83.84,5600.0,68.2367,68.2367,68.1961,68.2123,5600.0
2013-02-01 09:35:00,83.77,83.78,83.75,83.75,3700.0,68.1554,68.1635,68.1391,68.1391,3700.0
2013-02-01 09:40:00,83.79,83.82,83.79,83.8,47900.0,68.1717,68.1961,68.1717,68.1798,47900.0
2013-02-01 09:45:00,83.8,83.82,83.73,83.73,20700.0,68.1798,68.1961,68.1228,68.1228,20700.0
2013-02-01 09:50:00,83.76,83.79,83.71,83.79,10100.0,68.1472,68.1717,68.1066,68.1717,10100.0
2013-02-01 09:55:00,83.79,83.83,83.72,83.72,4400.0,68.1717,68.2042,68.1147,68.1147,4400.0
2013-02-01 10:00:00,83.75,83.88,83.75,83.86,49200.0,68.1391,68.2449,68.1391,68.2286,49200.0
2013-02-01 10:05:00,83.92,84.09,83.92,84.0,21800.0,68.2774,68.4157,68.2774,68.3425,21800.0
2013-02-01 10:10:00,84.01,84.01,83.95,83.96,14100.0,68.3506,68.3506,68.3018,68.31,14100.0
2013-02-01 10:15:00,84.01,84.01,83.98,83.98,2400.0,68.3506,68.3506,68.3262,68.3262,2400.0
2013-02-01 10:20:00,83.98,84.02,83.95,83.95,5300.0,68.3262,68.3588,68.3018,68.3018,5300.0
2013-02-01 10:25:00,83.95,83.95,83.86,83.86,18600.0,68.3018,68.3018,68.2286,68.2286,18600.0
2013-02-01 10:30:00,83.87,83.89,83.86,83.88,5000.0,68.2367,68.253,68.2286,68.2449,5000.0
2013-02-01 10:35:00,83.89,83.94,83.89,83.91,5500.0,68.253,68.2937,68.253,68.2693,5500.0
2013-02-01 10:40:00,83.91,83.93,83.91,83.91,1900.0,68.2693,68.2856,68.2693,68.2693,1900.0
2013-02-01 10:45:00,83.95,83.98,83.94,83.97,1700.0,68.3018,68.3262,68.2937,68.3181,1700.0
2013-02-01 10:50:00,83.95,83.97,83.88,83.88,3800.0,68.3018,68.3181,68.2449,68.2449,3800.0
2013-02-01 10:55:00,83.89,83.98,83.89,83.98,3100.0,68.253,68.3262,68.253,68.3262,3100.0
2013-02-01 11:00:00,84.04,84.06,84.02,84.02,4200.0,68.3751,68.3913,68.3588,68.3588,4200.0
2013-02-01 11:05:00,84.04,84.04,84.02,84.02,500.0,68.3751,68.3751,68.3588,68.3588,500.0
2013-02-01 11:10:00,84.02,84.04,84.02,84.04,8500.0,68.3588,68.3751,68.3588,68.3751,8500.0
2013-02-01 11:15:00,84.05,84.05,84.04,84.04,500.0,68.3832,68.3832,68.3751,68.3751,500.0
2013-02-01 11:20:00,84.05,84.05,84.05,84.05,600.0,68.3832,68.3832,68.3832,68.3832,600.0
2013-02-01 11:25:00,84.02,84.02,83.98,83.98,11500.0,68.3588,68.3588,68.3262,68.3262,11500.0
2013-02-01 11:30:00,83.98,84.04,83.98,84.04,11300.0,68.3262,68.3751,68.3262,68.3751,11300.0
2013-02-01 11:35:00,84.05,84.06,84.03,84.05,35000.0,68.3832,68.3913,68.3669,68.3832,35000.0
2013-02-01 11:40:00,84.06,84.11,84.05,84.1,18600.0,68.3913,68.432,68.3832,68.4239,18600.0
2013-02-01 11:45:00,84.09,84.11,84.09,84.1,6500.0,68.4157,68.432,68.4157,68.4239,6500.0
2013-02-01 11:50:00,84.09,84.09,84.09,84.09,1100.0,68.4157,68.4157,68.4157,68.4157,1100.0
2013-02-01 11:55:00,84.09,84.16,84.09,84.16,52800.0,68.4157,68.4727,68.4157,68.4727,52800.0
2013-02-01 12:00:00,84.15,84.15,84.13,84.15,15500.0,68.4645,68.4645,68.4483,68.4645,15500.0
2013-02-01 12:05:00,84.15,84.17,84.15,84.17,5600.0,68.4645,68.4808,68.4645,68.4808,5600.0
2013-02-01 12:10:00,84.14,84.15,84.14,84.15,1500.0,68.4564,68.4645,68.4564,68.4645,1500.0
2013-02-01 12:15:00,84.15,84.15,84.13,84.13,1200.0,68.4645,68.4645,68.4483,68.4483,1200.0
2013-02-01 12:20:00,84.14,84.15,84.13,84.13,20300.0,68.4564,68.4645,68.4483,68.4483,20300.0
2013-02-01 12:25:00,84.13,84.15,84.12,84.14,2100.0,68.4483,68.4645,68.4401,68.4564,2100.0
2013-02-01 12:30:00,84.14,84.19,84.14,84.16,2200.0,68.4564,68.4971,68.4564,68.4727,2200.0
2013-02-01 12:35:00,84.18,84.18,84.12,84.12,4200.0,68.489,68.489,68.4401,68.4401,4200.0
2013-02-01 12:40:00,84.13,84.16,84.11,84.16,6400.0,68.4483,68.4727,68.432,68.4727,6400.0
2013-02-01 12:45:00,84.16,84.16,84.13,84.14,1900.0,68.4727,68.4727,68.4483,68.4564,1900.0
2013-02-01 12:50:00,84.14,84.16,84.14,84.16,500.0,68.4564,68.4727,68.4564,68.4727,500.0
2013-02-01 12:55:00,84.17,84.18,84.17,84.17,500.0,68.4808,68.489,68.4808,68.4808,500.0
2013-02-01 13:00:00,84.17,84.17,84.14,84.14,8400.0,68.4808,68.4808,68.4564,68.4564,8400.0
2013-02-01 13:05:00,84.13,84.16,84.12,84.16,2500.0,68.4483,68.4727,68.4401,68.4727,2500.0
2013-02-01 13:10:00,84.15,84.21,84.15,84.21,2800.0,68.4645,68.5134,68.4645,68.5134,2800.0
2013-02-01 13:15:00,84.19,84.19,84.16,84.19,4200.0,68.4971,68.4971,68.4727,68.4971,4200.0
2013-02-01 13:20:00,84.17,84.2,84.16,84.19,30300.0,68.4808,68.5052,68.4727,68.4971,30300.0
2013-02-01 13:25:00,84.18,84.19,84.18,84.19,21600.0,68.489,68.4971,68.489,68.4971,21600.0
2013-02-01 13:30:00,84.19,84.21,84.19,84.21,3400.0,68.4971,68.5134,68.4971,68.5134,3400.0
2013-02-01 13:35:00,84.22,84.23,84.2,84.2,13000.0,68.5215,68.5296,68.5052,68.5052,13000.0
2013-02-01 13:40:00,84.2,84.2,84.19,84.19,4300.0,68.5052,68.5052,68.4971,68.4971,4300.0
2013-02-01 13:45:00,84.2,84.21,84.2,84.2,2000.0,68.5052,68.5134,68.5052,68.5052,2000.0
2013-02-01 13:50:00,84.2,84.24,84.2,84.23,19200.0,68.5052,68.5378,68.5052,68.5296,19200.0
2013-02-01 13:55:00,84.22,84.25,84.21,84.22,9300.0,68.5215,68.5459,68.5134,68.5215,9300.0
2013-02-01 14:00:00,84.21,84.21,84.2,84.2,600.0,68.5134,68.5134,68.5052,68.5052,600.0
2013-02-01 14:05:00,84.19,84.22,84.19,84.2,5000.0,68.4971,68.5215,68.4971,68.5052,5000.0
2013-02-01 14:10:00,84.19,84.19,84.16,84.16,1100.0,68.4971,68.4971,68.4727,68.4727,1100.0
2013-02-01 14:15:00,84.15,84.18,84.15,84.17,25000.0,68.4645,68.489,68.4645,68.4808,25000.0
2013-02-01 14:20:00,84.17,84.2,84.17,84.2,31000.0,68.4808,68.5052,68.4808,68.5052,31000.0
2013-02-01 14:25:00,84.19,84.2,84.18,84.2,4700.0,68.4971,68.5052,68.489,68.5052,4700.0
2013-02-01 14:30:00,84.2,84.21,84.16,84.16,6500.0,68.5052,68.5134,68.4727,68.4727,6500.0
2013-02-01 14:35:00,84.15,84.15,84.14,84.15,2700.0,68.4645,68.4645,68.4564,68.4645,2700.0
2013-02-01 14:40:00,84.16,84.18,84.15,84.15,10900.0,68.4727,68.489,68.4645,68.4645,10900.0
2013-02-01 14:45:00,84.15,84.16,84.13,84.14,24200.0,68.4645,68.4727,68.4483,68.4564,24200.0
2013-02-01 14:50:00,84.14,84.16,84.14,84.15,1600.0,68.4564,68.4727,68.4564,68.4645,1600.0
2013-02-01 14:55:00,84.14,84.14,84.09,84.1,18100.0,68.4564,68.4564,68.4157,68.4239,18100.0
2013-02-01 15:00:00,84.11,84.12,84.09,84.11,10800.0,68.432,68.4401,68.4157,68.432,10800.0
2013-02-01 15:05:00,84.11,84.12,84.1,84.1,7200.0,68.432,68.4401,68.4239,68.4239,7200.0
2013-02-01 15:10:00,84.12,84.15,84.12,84.15,2800.0,68.4401,68.4645,68.4401,68.4645,2800.0
2013-02-01 15:15:00,84.15,84.15,84.15,84.15,0.0,68.4645,68.4645,68.4645,68.4645,0.0
2013-02-01 15:20:00,84.12,84.12,84.06,84.06,15600.0,68.4401,68.4401,68.3913,68.3913,15600.0
2013-02-01 15:25:00,84.06,84.08,84.06,84.08,5300.0,68.3913,68.4076,68.3913,68.4076,5300.0
2013-02-01 15:30:00,84.06,84.11,84.05,84.11,3600.0,68.3913,68.432,68.3832,68.432,3600.0
2013-02-01 15:35:00,84.12,84.12,84.1,84.1,1500.0,68.4401,68.4401,68.4239,68.4239,1500.0
2013-02-01 15:40:00,84.11,84.19,84.11,84.19,5600.0,68.432,68.4971,68.432,68.4971,5600.0
2013-02-01 15:45:00,84.18,84.21,84.18,84.21,9100.0,68.489,68.5134,68.489,68.5134,9100.0
2013-02-01 15:50:00,84.2,84.2,84.16,84.17,2800.0,68.5052,68.5052,68.4727,68.4808,2800.0
2013-02-01 15:55:00,84.16,84.16,84.11,84.15,9100.0,68.4727,68.4727,68.432,68.4645,9100.0
2013-02-04 09:30:00,83.66,83.69,83.66,83.68,7600.0,68.0659,68.0903,68.0659,68.0822,7600.0
2013-02-04 09:35:00,83.67,83.68,83.66,83.67,4800.0,68.074,68.0822,68.0659,68.074,4800.0
2013-02-04 09:40:00,83.7,83.73,83.66,83.66,11800.0,68.0984,68.1228,68.0659,68.0659,11800.0
2013-02-04 09:45:00,83.67,83.69,83.6,83.65,15300.0,68.074,68.0903,68.0171,68.0577,15300.0
2013-02-04 09:50:00,83.72,83.77,83.72,83.75,3400.0,68.1147,68.1554,68.1147,68.1391,3400.0
2013-02-04 09:55:00,83.77,83.77,83.76,83.76,500.0,68.1554,68.1554,68.1472,68.1472,500.0
2013-02-04 10:00:00,83.74,83.79,83.69,83.69,3500.0,68.131,68.1717,68.0903,68.0903,3500.0
2013-02-04 10:05:00,83.7,83.76,83.66,83.74,7400.0,68.0984,68.1472,68.0659,68.131,7400.0
2013-02-04 10:10:00,83.69,83.7,83.69,83.69,700.0,68.0903,68.0984,68.0903,68.0903,700.0
2013-02-04 10:15:00,83.66,83.7,83.66,83.67,800.0,68.0659,68.0984,68.0659,68.074,800.0
2013-02-04 10:20:00,83.64,83.66,83.62,83.66,3400.0,68.0496,68.0659,68.0333,68.0659,3400.0
2013-02-04 10:25:00,83.65,83.65,83.62,83.63,300.0,68.0577,68.0577,68.0333,68.0415,300.0
2013-02-04 10:30:00,83.64,83.64,83.59,83.6,4900.0,68.0496,68.0496,68.0089,68.0171,4900.0
2013-02-04 10:35:00,83.6,83.62,83.56,83.57,3800.0,68.0171,68.0333,67.9845,67.9927,3800.0
2013-02-04 10:40:00,83.58,83.62,83.53,83.56,5700.0,68.0008,68.0333,67.9601,67.9845,5700.0
2013-02-04 10:45:00,83.56,83.59,83.55,83.58,14000.0,67.9845,68.0089,67.9764,68.0008,14000.0
2013-02-04 10:50:00,83.59,83.59,83.57,83.57,3400.0,68.0089,68.0089,67.9927,67.9927,3400.0
2013-02-04 10:55:00,83.57,83.58,83.53,83.53,5700.0,67.9927,68.0008,67.9601,67.9601,5700.0
2013-02-04 11:00:00,83.54,83.54,83.48,83.53,5100.0,67.9683,67.9683,67.9194,67.9601,5100.0
2013-02-04 11:05:00,83.54,83.54,83.51,83.53,48000.0,67.9683,67.9683,67.9438,67.9601,48000.0
2013-02-04 11:10:00,83.53,83.59,83.53,83.57,5400.0,67.9601,68.0089,67.9601,67.9927,5400.0
2013-02-04 11:15:00,83.57,83.58,83.52,83.53,5600.0,67.9927,68.0008,67.952,67.9601,5600.0
2013-02-04 11:20:00,83.53,83.56,83.53,83.53,2300.0,67.9601,67.9845,67.9601,67.9601,2300.0
2013-02-04 11:25:00,83.49,83.5,83.46,83.46,2100.0,67.9276,67.9357,67.9032,67.9032,2100.0
2013-02-04 11:30:00,83.45,83.46,83.42,83.45,13900.0,67.895,67.9032,67.8706,67.895,13900.0
2013-02-04 11:35:00,83.46,83.46,83.38,83.38,2300.0,67.9032,67.9032,67.8381,67.8381,2300.0
2013-02-04 11:40:00,83.37,83.38,83.33,83.36,3800.0,67.8299,67.8381,67.7974,67.8218,3800.0
2013-02-04 11:45:00,83.4,83.41,83.39,83.41,1300.0,67.8543,67.8625,67.8462,67.8625,1300.0
2013-02-04 11:50:00,83.43,83.44,83.4,83.42,4000.0,67.8788,67.8869,67.8543,67.8706,4000.0
2013-02-04 11:55:00,83.4,83.41,83.31,83.35,67500.0,67.8543,67.8625,67.7811,67.8137,67500.0
2013-02-04 12:00:00,83.34,83.34,83.31,83.31,8300.0,67.8055,67.8055,67.7811,67.7811,8300.0
2013-02-04 12:05:00,83.31,83.31,83.25,83.25,5600.0,67.7811,67.7811,67.7323,67.7323,5600.0
2013-02-04 12:10:00,83.28,83.35,83.28,83.33,5700.0,67.7567,67.8137,67.7567,67.7974,5700.0
2013-02-04 12:15:00,83.35,83.35,83.32,83.33,1300.0,67.8137,67.8137,67.7893,67.7974,1300.0
2013-02-04 12:20:00,83.33,83.34,83.28,83.28,11500.0,67.7974,67.8055,67.7567,67.7567,11500.0
2013-02-04 12:25:00,83.32,83.36,83.32,83.35,2100.0,67.7893,67.8218,67.7893,67.8137,2100.0
2013-02-04 12:30:00,83.38,83.38,83.35,83.35,1300.0,67.8381,67.8381,67.8137,67.8137,1300.0
2013-02-04 12:35:00,83.34,83.41,83.34,83.41,9200.0,67.8055,67.8625,67.8055,67.8625,9200.0
2013-02-04 12:40:00,83.41,83.43,83.41,83.42,1900.0,67.8625,67.8788,67.8625,67.8706,1900.0
2013-02-04 12:45:00,83.41,83.42,83.41,83.42,2400.0,67.8625,67.8706,67.8625,67.8706,2400.0
2013-02-04 12:50:00,83.42,83.42,83.39,83.39,3300.0,67.8706,67.8706,67.8462,67.8462,3300.0
2013-02-04 12:55:00,83.38,83.39,83.38,83.38,1200.0,67.8381,67.8462,67.8381,67.8381,1200.0
2013-02-04 13:00:00,83.36,83.4,83.36,83.4,1800.0,67.8218,67.8543,67.8218,67.8543,1800.0
2013-02-04 13:05:00,83.4,83.43,83.4,83.42,3400.0,67.8543,67.8788,67.8543,67.8706,3400.0
2013-02-04 13:10:00,83.43,83.43,83.42,83.42,4900.0,67.8788,67.8788,67.8706,67.8706,4900.0
2013-02-04 13:15:00,83.42,83.42,83.36,83.38,4300.0,67.8706,67.8706,67.8218,67.8381,4300.0
2013-02-04 13:20:00,83.4,83.43,83.4,83.42,1300.0,67.8543,67.8788,67.8543,67.8706,1300.0
2013-02-04 13:25:00,83.42,83.43,83.41,83.41,1000.0,67.8706,67.8788,67.8625,67.8625,1000.0
2013-02-04 13:30:00,83.38,83.38,83.34,83.35,6000.0,67.8381,67.8381,67.8055,67.8137,6000.0
2013-02-04 13:35:00,83.36,83.37,83.34,83.35,3100.0,67.8218,67.8299,67.8055,67.8137,3100.0
2013-02-04 13:40:00,83.35,83.37,83.34,83.34,3400.0,67.8137,67.8299,67.8055,67.8055,3400.0
2013-02-04 13:45:00,83.34,83.34,83.28,83.29,5100.0,67.8055,67.8055,67.7567,67.7649,5100.0
2013-02-04 13:50:00,83.3,83.3,83.27,83.28,3200.0,67.773,67.773,67.7486,67.7567,3200.0
2013-02-04 13:55:00,83.31,83.33,83.31,83.32,1900.0,67.7811,67.7974,67.7811,67.7893,1900.0
2013-02-04 14:00:00,83.33,83.35,83.29,83.35,8100.0,67.7974,67.8137,67.7649,67.8137,8100.0
2013-02-04 14:05:00,83.35,83.35,83.33,83.33,17700.0,67.8137,67.8137,67.7974,67.7974,17700.0
2013-02-04 14:10:00,83.34,83.36,83.34,83.35,8600.0,67.8055,67.8218,67.8055,67.8137,8600.0
2013-02-04 14:15:00,83.35,83.37,83.34,83.34,11100.0,67.8137,67.8299,67.8055,67.8055,11100.0
2013-02-04 14:20:00,83.33,83.36,83.32,83.34,5200.0,67.7974,67.8218,67.7893,67.8055,5200.0
2013-02-04 14:25:00,83.32,83.38,83.3,83.38,6600.0,67.7893,67.8381,67.773,67.8381,6600.0
2013-02-04 14:30:00,83.4,83.41,83.38,83.39,6700.0,67.8543,67.8625,67.8381,67.8462,6700.0
2013-02-04 14:35:00,83.39,83.41,83.38,83.41,10200.0,67.8462,67.8625,67.8381,67.8625,10200.0
2013-02-04 14:40:00,83.4,83.46,83.4,83.46,6600.0,67.8543,67.9032,67.8543,67.9032,6600.0
2013-02-04 14:45:00,83.45,83.46,83.43,83.44,3100.0,67.895,67.9032,67.8788,67.8869,3100.0
2013-02-04 14:50:00,83.42,83.42,83.39,83.41,1900.0,67.8706,67.8706,67.8462,67.8625,1900.0
2013-02-04 14:55:00,83.42,83.5,83.42,83.48,6000.0,67.8706,67.9357,67.8706,67.9194,6000.0
2013-02-04 15:00:00,83.48,83.48,83.43,83.44,4800.0,67.9194,67.9194,67.8788,67.8869,4800.0
2013-02-04 15:05:00,83.44,83.45,83.4,83.4,9700.0,67.8869,67.895,67.8543,67.8543,9700.0
2013-02-04 15:10:00,83.39,83.41,83.36,83.38,11400.0,67.8462,67.8625,67.8218,67.8381,11400.0
2013-02-04 15:15:00,83.38,83.39,83.37,83.39,10800.0,67.8381,67.8462,67.8299,67.8462,10800.0
2013-02-04 15:20:00,83.39,83.4,83.38,83.38,10600.0,67.8462,67.8543,67.8381,67.8381,10600.0
2013-02-04 15:25:00,83.36,83.46,83.35,83.43,42000.0,67.8218,67.9032,67.8137,67.8788,42000.0
2013-02-04 15:30:00,83.43,83.43,83.35,83.35,5200.0,67.8788,67.8788,67.8137,67.8137,5200.0
2013-02-04 15:35:00,83.35,83.35,83.27,83.28,20700.0,67.8137,67.8137,67.7486,67.7567,20700.0
2013-02-04 15:40:00,83.28,83.31,83.23,83.28,32800.0,67.7567,67.7811,67.716,67.7567,32800.0
2013-02-04 15:45:00,83.27,83.28,83.23,83.23,30300.0,67.7486,67.7567,67.716,67.716,30300.0
2013-02-04 15:50:00,83.22,83.22,83.15,83.22,54400.0,67.7079,67.7079,67.6509,67.7079,54400.0
2013-02-04 15:55:00,83.22,83.22,83.15,83.2,168100.0,67.7079,67.7079,67.6509,67.6916,168100.0
2013-02-05 09:30:00,83.65,83.68,83.63,83.68,7900.0,68.0577,68.0822,68.0415,68.0822,7900.0
2013-02-05 09:35:00,83.67,83.72,83.66,83.7,11000.0,68.074,68.1147,68.0659,68.0984,11000.0
2013-02-05 09:40:00,83.66,83.72,83.66,83.72,5800.0,68.0659,68.1147,68.0659,68.1147,5800.0
2013-02-05 09:45:00,83.72,83.76,83.69,83.76,2600.0,68.1147,68.1472,68.0903,68.1472,2600.0
2013-02-05 09:50:00,83.78,83.88,83.78,83.85,3600.0,68.1635,68.2449,68.1635,68.2205,3600.0
2013-02-05 09:55:00,83.87,83.9,83.84,83.86,5100.0,68.2367,68.2611,68.2123,68.2286,5100.0
2013-02-05 10:00:00,83.83,83.9,83.81,83.89,11800.0,68.2042,68.2611,68.1879,68.253,11800.0
2013-02-05 10:05:00,83.89,83.93,83.88,83.88,4900.0,68.253,68.2856,68.2449,68.2449,4900.0
2013-02-05 10:10:00,83.89,83.89,83.84,83.87,4700.0,68.253,68.253,68.2123,68.2367,4700.0
2013-02-05 10:15:00,83.89,83.91,83.82,83.83,4700.0,68.253,68.2693,68.1961,68.2042,4700.0
2013-02-05 10:20:00,83.82,83.86,83.81,83.86,2600.0,68.1961,68.2286,68.1879,68.2286,2600.0
2013-02-05 10:25:00,83.84,83.92,83.84,83.85,5000.0,68.2123,68.2774,68.2123,68.2205,5000.0
2013-02-05 10:30:00,83.86,83.88,83.8,83.88,5000.0,68.2286,68.2449,68.1798,68.2449,5000.0
2013-02-05 10:35:00,83.89,83.96,83.87,83.96,6700.0,68.253,68.31,68.2367,68.31,6700.0
2013-02-05 10:40:00,83.98,83.99,83.94,83.97,4000.0,68.3262,68.3344,68.2937,68.3181,4000.0
2013-02-05 10:45:00,83.97,83.97,83.95,83.95,5100.0,68.3181,68.3181,68.3018,68.3018,5100.0
2013-02-05 10:50:00,83.96,83.97,83.94,83.96,6100.0,68.31,68.3181,68.2937,68.31,6100.0
2013-02-05 10:55:00,83.95,83.98,83.95,83.95,3800.0,68.3018,68.3262,68.3018,68.3018,3800.0
2013-02-05 11:00:00,83.96,84.0,83.96,83.99,7300.0,68.31,68.3425,68.31,68.3344,7300.0
2013-02-05 11:05:00,84.0,84.0,83.91,83.93,4600.0,68.3425,68.3425,68.2693,68.2856,4600.0
2013-02-05 11:10:00,83.94,83.98,83.94,83.98,6500.0,68.2937,68.3262,68.2937,68.3262,6500.0
2013-02-05 11:15:00,83.97,83.97,83.93,83.93,2900.0,68.3181,68.3181,68.2856,68.2856,2900.0
2013-02-05 11:20:00,83.92,83.95,83.91,83.94,12900.0,68.2774,68.3018,68.2693,68.2937,12900.0
2013-02-05 11:25:00,83.96,83.96,83.94,83.94,7300.0,68.31,68.31,68.2937,68.2937,7300.0
2013-02-05 11:30:00,83.93,83.97,83.93,83.97,3800.0,68.2856,68.3181,68.2856,68.3181,3800.0
2013-02-05 11:35:00,83.98,84.0,83.94,83.94,3700.0,68.3262,68.3425,68.2937,68.2937,3700.0
2013-02-05 11:40:00,83.93,83.95,83.91,83.91,9100.0,68.2856,68.3018,68.2693,68.2693,9100.0
2013-02-05 11:45:00,83.91,83.92,83.89,83.92,3200.0,68.2693,68.2774,68.253,68.2774,3200.0
2013-02-05 11:50:00,83.91,83.93,83.91,83.93,2000.0,68.2693,68.2856,68.2693,68.2856,2000.0
2013-02-05 11:55:00,83.92,83.92,83.91,83.92,8900.0,68.2774,68.2774,68.2693,68.2774,8900.0
2013-02-05 12:00:00,83.93,83.94,83.91,83.94,8200.0,68.2856,68.2937,68.2693,68.2937,8200.0
2013-02-05 12:05:00,83.96,83.96,83.92,83.92,3100.0,68.31,68.31,68.2774,68.2774,3100.0
2013-02-05 12:10:00,83.93,83.96,83.93,83.94,10600.0,68.2856,68.31,68.2856,68.2937,10600.0
2013-02-05 12:15:00,83.95,83.96,83.93,83.96,8700.0,68.3018,68.31,68.2856,68.31,8700.0
2013-02-05 12:20:00,83.96,83.97,83.93,83.94,8700.0,68.31,68.3181,68.2856,68.2937,8700.0
2013-02-05 12:25:00,83.94,83.95,83.88,83.88,11100.0,68.2937,68.3018,68.2449,68.2449,11100.0
2013-02-05 12:30:00,83.88,83.91,83.88,83.91,1700.0,68.2449,68.2693,68.2449,68.2693,1700.0
2013-02-05 12:35:00,83.92,83.93,83.91,83.91,2200.0,68.2774,68.2856,68.2693,68.2693,2200.0
2013-02-05 12:40:00,83.9,83.91,83.89,83.9,1800.0,68.2611,68.2693,68.253,68.2611,1800.0
2013-02-05 12:45:00,83.91,83.95,83.91,83.95,8000.0,68.2693,68.3018,68.2693,68.3018,8000.0
2013-02-05 12:50:00,83.95,83.96,83.93,83.94,8600.0,68.3018,68.31,68.2856,68.2937,8600.0
2013-02-05 12:55:00,83.92,83.95,83.92,83.95,8600.0,68.2774,68.3018,68.2774,68.3018,8600.0
2013-02-05 13:00:00,83.96,84.0,83.96,84.0,5500.0,68.31,68.3425,68.31,68.3425,5500.0
2013-02-05 13:05:00,83.99,83.99,83.99,83.99,1700.0,68.3344,68.3344,68.3344,68.3344,1700.0
2013-02-05 13:10:00,84.01,84.01,83.99,84.0,4300.0,68.3506,68.3506,68.3344,68.3425,4300.0
2013-02-05 13:15:00,84.02,84.02,83.98,83.98,25500.0,68.3588,68.3588,68.3262,68.3262,25500.0
2013-02-05 13:20:00,83.98,84.0,83.97,84.0,73700.0,68.3262,68.3425,68.3181,68.3425,73700.0
2013-02-05 13:25:00,84.01,84.06,84.0,84.06,7900.0,68.3506,68.3913,68.3425,68.3913,7900.0
2013-02-05 13:30:00,84.06,84.09,84.05,84.07,5700.0,68.3913,68.4157,68.3832,68.3995,5700.0
2013-02-05 13:35:00,84.08,84.1,84.08,84.08,5200.0,68.4076,68.4239,68.4076,68.4076,5200.0
2013-02-05 13:40:00,84.09,84.1,84.09,84.09,2800.0,68.4157,68.4239,68.4157,68.4157,2800.0
2013-02-05 13:45:00,84.09,84.11,84.09,84.1,17400.0,68.4157,68.432,68.4157,68.4239,17400.0
2013-02-05 13:50:00,84.09,84.12,84.07,84.1,19100.0,68.4157,68.4401,68.3995,68.4239,19100.0
2013-02-05 13:55:00,84.1,84.1,84.08,84.09,8400.0,68.4239,68.4239,68.4076,68.4157,8400.0
2013-02-05 14:00:00,84.09,84.1,84.08,84.1,1700.0,68.4157,68.4239,68.4076,68.4239,1700.0
2013-02-05 14:05:00,84.1,84.14,84.1,84.13,9700.0,68.4239,68.4564,68.4239,68.4483,9700.0
2013-02-05 14:10:00,84.12,84.14,84.12,84.13,800.0,68.4401,68.4564,68.4401,68.4483,800.0
2013-02-05 14:15:00,84.15,84.17,84.15,84.17,3300.0,68.4645,68.4808,68.4645,68.4808,3300.0
2013-02-05 14:20:00,84.17,84.18,84.14,84.14,2500.0,68.4808,68.489,68.4564,68.4564,2500.0
2013-02-05 14:25:00,84.14,84.16,84.14,84.14,1700.0,68.4564,68.4727,68.4564,68.4564,1700.0
2013-02-05 14:30:00,84.15,84.17,84.14,84.16,13900.0,68.4645,68.4808,68.4564,68.4727,13900.0
2013-02-05 14:35:00,84.17,84.18,84.17,84.18,1400.0,68.4808,68.489,68.4808,68.489,1400.0
2013-02-05 14:40:00,84.17,84.2,84.17,84.2,1400.0,68.4808,68.5052,68.4808,68.5052,1400.0
2013-02-05 14:45:00,84.22,84.25,84.22,84.24,4400.0,68.5215,68.5459,68.5215,68.5378,4400.0
2013-02-05 14:50:00,84.24,84.26,84.23,84.23,2500.0,68.5378,68.554,68.5296,68.5296,2500.0
2013-02-05 14:55:00,84.22,84.22,84.19,84.19,5400.0,68.5215,68.5215,68.4971,68.4971,5400.0
2013-02-05 15:00:00,84.19,84.21,84.18,84.19,5600.0,68.4971,68.5134,68.489,68.4971,5600.0
2013-02-05 15:05:00,84.19,84.19,84.17,84.19,4000.0,68.4971,68.4971,68.4808,68.4971,4000.0
2013-02-05 15:10:00,84.2,84.22,84.19,84.22,1600.0,68.5052,68.5215,68.4971,68.5215,1600.0
2013-02-05 15:15:00,84.24,84.24,84.2,84.2,12700.0,68.5378,68.5378,68.5052,68.5052,12700.0
2013-02-05 15:20:00,84.2,84.22,84.17,84.19,25800.0,68.5052,68.5215,68.4808,68.4971,25800.0
2013-02-05 15:25:00,84.19,84.19,84.17,84.18,8500.0,68.4971,68.4971,68.4808,68.489,8500.0
2013-02-05 15:30:00,84.17,84.21,84.16,84.19,5000.0,68.4808,68.5134,68.4727,68.4971,5000.0
2013-02-05 15:35:00,84.19,84.19,84.16,84.17,11200.0,68.4971,68.4971,68.4727,68.4808,11200.0
2013-02-05 15:40:00,84.17,84.18,84.16,84.16,4200.0,68.4808,68.489,68.4727,68.4727,4200.0
2013-02-05 15:45:00,84.16,84.16,84.12,84.13,6100.0,68.4727,68.4727,68.4401,68.4483,6100.0
2013-02-05 15:50:00,84.13,84.13,84.03,84.03,9700.0,68.4483,68.4483,68.3669,68.3669,9700.0
2013-02-05 15:55:00,84.04,84.08,84.02,84.06,16600.0,68.3751,68.4076,68.3588,68.3913,16600.0
2013-02-06 09:30:00,83.77,83.79,83.72,83.72,13700.0,68.1554,68.1717,68.1147,68.1147,13700.0
2013-02-06 09:35:00,83.73,83.87,83.73,83.85,10500.0,68.1228,68.2367,68.1228,68.2205,10500.0
2013-02-06 09:40:00,83.85,83.92,83.85,83.87,6700.0,68.2205,68.2774,68.2205,68.2367,6700.0
2013-02-06 09:45:00,83.86,83.86,83.77,83.84,6500.0,68.2286,68.2286,68.1554,68.2123,6500.0
2013-02-06 09:50:00,83.86,83.9,83.86,83.88,2900.0,68.2286,68.2611,68.2286,68.2449,2900.0
2013-02-06 09:55:00,83.93,83.97,83.93,83.97,4700.0,68.2856,68.3181,68.2856,68.3181,4700.0
2013-02-06 10:00:00,83.93,83.96,83.9,83.9,3400.0,68.2856,68.31,68.2611,68.2611,3400.0
2013-02-06 10:05:00,83.9,83.92,83.86,83.89,2500.0,68.2611,68.2774,68.2286,68.253,2500.0
2013-02-06 10:10:00,83.94,83.97,83.93,83.97,900.0,68.2937,68.3181,68.2856,68.3181,900.0
2013-02-06 10:15:00,83.96,83.96,83.9,83.93,2200.0,68.31,68.31,68.2611,68.2856,2200.0
2013-02-06 10:20:00,83.93,83.97,83.91,83.97,4600.0,68.2856,68.3181,68.2693,68.3181,4600.0
2013-02-06 10:25:00,83.96,83.99,83.96,83.97,1200.0,68.31,68.3344,68.31,68.3181,1200.0
2013-02-06 10:30:00,83.98,83.99,83.87,83.87,3900.0,68.3262,68.3344,68.2367,68.2367,3900.0
2013-02-06 10:35:00,83.86,83.89,83.86,83.86,4800.0,68.2286,68.253,68.2286,68.2286,4800.0
2013-02-06 10:40:00,83.9,83.92,83.9,83.92,1300.0,68.2611,68.2774,68.2611,68.2774,1300.0
2013-02-06 10:45:00,83.92,83.96,83.91,83.95,2600.0,68.2774,68.31,68.2693,68.3018,2600.0
2013-02-06 10:50:00,83.95,84.03,83.94,84.03,6500.0,68.3018,68.3669,68.2937,68.3669,6500.0
2013-02-06 10:55:00,84.03,84.03,83.97,83.97,4000.0,68.3669,68.3669,68.3181,68.3181,4000.0
2013-02-06 11:00:00,84.01,84.09,84.01,84.08,8700.0,68.3506,68.4157,68.3506,68.4076,8700.0
2013-02-06 11:05:00,84.08,84.08,84.04,84.04,7000.0,68.4076,68.4076,68.3751,68.3751,7000.0
2013-02-06 11:10:00,84.04,84.08,84.04,84.08,3900.0,68.3751,68.4076,68.3751,68.4076,3900.0
2013-02-06 11:15:00,84.07,84.11,84.07,84.09,4200.0,68.3995,68.432,68.3995,68.4157,4200.0
2013-02-06 11:20:00,84.09,84.13,84.08,84.11,5600.0,68.4157,68.4483,68.4076,68.432,5600.0
2013-02-06 11:25:00,84.11,84.11,84.09,84.1,2700.0,68.432,68.432,68.4157,68.4239,2700.0
2013-02-06 11:30:00,84.1,84.1,84.06,84.06,2200.0,68.4239,68.4239,68.3913,68.3913,2200.0
2013-02-06 11:35:00,84.04,84.06,84.02,84.03,3400.0,68.3751,68.3913,68.3588,68.3669,3400.0
2013-02-06 11:40:00,84.04,84.08,84.04,84.06,16400.0,68.3751,68.4076,68.3751,68.3913,16400.0
2013-02-06 11:45:00,84.05,84.07,84.03,84.05,9800.0,68.3832,68.3995,68.3669,68.3832,9800.0
2013-02-06 11:50:00,84.06,84.06,84.05,84.06,2600.0,68.3913,68.3913,68.3832,68.3913,2600.0
2013-02-06 11:55:00,84.09,84.1,84.09,84.09,1400.0,68.4157,68.4239,68.4157,68.4157,1400.0
2013-02-06 12:00:00,84.11,84.11,84.06,84.06,3000.0,68.432,68.432,68.3913,68.3913,3000.0
2013-02-06 12:05:00,84.08,84.12,84.07,84.12,2700.0,68.4076,68.4401,68.3995,68.4401,2700.0
2013-02-06 12:10:00,84.12,84.16,84.12,84.16,4400.0,68.4401,68.4727,68.4401,68.4727,4400.0
2013-02-06 12:15:00,84.15,84.16,84.15,84.15,2000.0,68.4645,68.4727,68.4645,68.4645,2000.0
2013-02-06 12:20:00,84.14,84.15,84.14,84.15,2600.0,68.4564,68.4645,68.4564,68.4645,2600.0
2013-02-06 12:25:00,84.15,84.16,84.13,84.14,2700.0,68.4645,68.4727,68.4483,68.4564,2700.0
2013-02-06 12:30:00,84.13,84.15,84.13,84.14,600.0,68.4483,68.4645,68.4483,68.4564,600.0
2013-02-06 12:35:00,84.15,84.17,84.15,84.17,2100.0,68.4645,68.4808,68.4645,68.4808,2100.0
2013-02-06 12:40:00,84.14,84.18,84.13,84.18,5500.0,68.4564,68.489,68.4483,68.489,5500.0
2013-02-06 12:45:00,84.18,84.18,84.13,84.15,3100.0,68.489,68.489,68.4483,68.4645,3100.0
2013-02-06 12:50:00,84.15,84.15,84.11,84.11,3100.0,68.4645,68.4645,68.432,68.432,3100.0
2013-02-06 12:55:00,84.11,84.12,84.04,84.06,6100.0,68.432,68.4401,68.3751,68.3913,6100.0
2013-02-06 13:00:00,84.03,84.04,83.97,84.0,6400.0,68.3669,68.3751,68.3181,68.3425,6400.0
2013-02-06 13:05:00,84.0,84.0,83.94,83.97,5600.0,68.3425,68.3425,68.2937,68.3181,5600.0
2013-02-06 13:10:00,83.96,83.98,83.95,83.98,1900.0,68.31,68.3262,68.3018,68.3262,1900.0
2013-02-06 13:15:00,84.0,84.01,83.99,84.01,1900.0,68.3425,68.3506,68.3344,68.3506,1900.0
2013-02-06 13:20:00,84.0,84.01,83.9,83.9,5800.0,68.3425,68.3506,68.2611,68.2611,5800.0
2013-02-06 13:25:00,83.9,83.91,83.87,83.88,5700.0,68.2611,68.2693,68.2367,68.2449,5700.0
2013-02-06 13:30:00,83.86,83.88,83.82,83.88,7200.0,68.2286,68.2449,68.1961,68.2449,7200.0
2013-02-06 13:35:00,83.88,83.88,83.86,83.88,7800.0,68.2449,68.2449,68.2286,68.2449,7800.0
2013-02-06 13:40:00,83.89,83.91,83.86,83.91,12800.0,68.253,68.2693,68.2286,68.2693,12800.0
2013-02-06 13:45:00,83.9,83.93,83.9,83.91,2100.0,68.2611,68.2856,68.2611,68.2693,2100.0
2013-02-06 13:50:00,83.91,83.91,83.87,83.89,3300.0,68.2693,68.2693,68.2367,68.253,3300.0
2013-02-06 13:55:00,83.9,83.91,83.88,83.89,2100.0,68.2611,68.2693,68.2449,68.253,2100.0
2013-02-06 14:00:00,83.88,83.91,83.85,83.9,17100.0,68.2449,68.2693,68.2205,68.2611,17100.0
2013-02-06 14:05:00,83.9,83.91,83.89,83.91,2300.0,68.2611,68.2693,68.253,68.2693,2300.0
2013-02-06 14:10:00,83.92,83.93,83.91,83.92,5500.0,68.2774,68.2856,68.2693,68.2774,5500.0
2013-02-06 14:15:00,83.94,83.94,83.93,83.94,2000.0,68.2937,68.2937,68.2856,68.2937,2000.0
2013-02-06 14:20:00,83.95,83.98,83.94,83.96,4500.0,68.3018,68.3262,68.2937,68.31,4500.0
2013-02-06 14:25:00,83.95,83.95,83.92,83.92,6600.0,68.3018,68.3018,68.2774,68.2774,6600.0
2013-02-06 14:30:00,83.92,83.95,83.92,83.94,4900.0,68.2774,68.3018,68.2774,68.2937,4900.0
2013-02-06 14:35:00,83.93,83.94,83.91,83.93,6400.0,68.2856,68.2937,68.2693,68.2856,6400.0
2013-02-06 14:40:00,83.97,83.99,83.96,83.98,3800.0,68.3181,68.3344,68.31,68.3262,3800.0
2013-02-06 14:45:00,83.98,84.0,83.97,83.99,6300.0,68.3262,68.3425,68.3181,68.3344,6300.0
2013-02-06 14:50:00,83.98,83.99,83.95,83.96,4200.0,68.3262,68.3344,68.3018,68.31,4200.0
2013-02-06 14:55:00,83.96,84.02,83.96,84.02,6500.0,68.31,68.3588,68.31,68.3588,6500.0
2013-02-06 15:00:00,84.02,84.06,84.02,84.03,8200.0,68.3588,68.3913,68.3588,68.3669,8200.0
2013-02-06 15:05:00,84.04,84.05,84.03,84.03,7600.0,68.3751,68.3832,68.3669,68.3669,7600.0
2013-02-06 15:10:00,84.04,84.04,83.99,84.01,2000.0,68.3751,68.3751,68.3344,68.3506,2000.0
2013-02-06 15:15:00,84.01,84.03,83.99,83.99,20000.0,68.3506,68.3669,68.3344,68.3344,20000.0
2013-02-06 15:20:00,83.99,84.04,83.99,84.04,16500.0,68.3344,68.3751,68.3344,68.3751,16500.0
2013-02-06 15:25:00,84.03,84.09,84.02,84.09,17800.0,68.3669,68.4157,68.3588,68.4157,17800.0
2013-02-06 15:30:00,84.07,84.07,84.04,84.06,5100.0,68.3995,68.3995,68.3751,68.3913,5100.0
2013-02-06 15:35:00,84.07,84.08,84.05,84.05,5200.0,68.3995,68.4076,68.3832,68.3832,5200.0
2013-02-06 15:40:00,84.04,84.1,84.04,84.08,7200.0,68.3751,68.4239,68.3751,68.4076,7200.0
2013-02-06 15:45:00,84.08,84.09,84.08,84.08,9400.0,68.4076,68.4157,68.4076,68.4076,9400.0
2013-02-06 15:50:00,84.08,84.12,84.06,84.09,9200.0,68.4076,68.4401,68.3913,68.4157,9200.0
2013-02-06 15:55:00,84.1,84.14,84.1,84.14,12600.0,68.4239,68.4564,68.4239,68.4564,12600.0
2013-02-07 09:30:00,84.15,84.18,84.15,84.16,4800.0,68.4645,68.489,68.4645,68.4727,4800.0
2013-02-07 09:35:00,84.16,84.24,84.16,84.19,900.0,68.4727,68.5378,68.4727,68.4971,900.0
2013-02-07 09:40:00,84.12,84.12,84.05,84.06,8900.0,68.4401,68.4401,68.3832,68.3913,8900.0
2013-02-07 09:45:00,84.1,84.17,84.09,84.17,3500.0,68.4239,68.4808,68.4157,68.4808,3500.0
2013-02-07 09:50:00,84.17,84.17,84.02,84.03,2800.0,68.4808,68.4808,68.3588,68.3669,2800.0
2013-02-07 09:55:00,84.07,84.08,84.07,84.08,300.0,68.3995,68.4076,68.3995,68.4076,300.0
2013-02-07 10:00:00,84.05,84.1,84.05,84.09,3500.0,68.3832,68.4239,68.3832,68.4157,3500.0
2013-02-07 10:05:00,84.05,84.06,84.0,84.01,4400.0,68.3832,68.3913,68.3425,68.3506,4400.0
2013-02-07 10:10:00,84.01,84.02,83.83,83.84,6200.0,68.3506,68.3588,68.2042,68.2123,6200.0
2013-02-07 10:15:00,83.82,83.88,83.82,83.86,5200.0,68.1961,68.2449,68.1961,68.2286,5200.0
2013-02-07 10:20:00,83.87,83.88,83.67,83.68,15300.0,68.2367,68.2449,68.074,68.0822,15300.0
2013-02-07 10:25:00,83.67,83.7,83.62,83.67,13300.0,68.074,68.0984,68.0333,68.074,13300.0
2013-02-07 10:30:00,83.67,83.7,83.63,83.64,16600.0,68.074,68.0984,68.0415,68.0496,16600.0
2013-02-07 10:35:00,83.61,83.64,83.54,83.6,31600.0,68.0252,68.0496,67.9683,68.0171,31600.0
2013-02-07 10:40:00,83.61,83.63,83.57,83.58,12700.0,68.0252,68.0415,67.9927,68.0008,12700.0
2013-02-07 10:45:00,83.59,83.59,83.49,83.54,14700.0,68.0089,68.0089,67.9276,67.9683,14700.0
2013-02-07 10:50:00,83.55,83.55,83.46,83.51,9600.0,67.9764,67.9764,67.9032,67.9438,9600.0
2013-02-07 10:55:00,83.51,83.62,83.5,83.61,9300.0,67.9438,68.0333,67.9357,68.0252,9300.0
2013-02-07 11:00:00,83.65,83.65,83.61,83.61,4400.0,68.0577,68.0577,68.0252,68.0252,4400.0
2013-02-07 11:05:00,83.6,83.69,83.6,83.68,2500.0,68.0171,68.0903,68.0171,68.0822,2500.0
2013-02-07 11:10:00,83.69,83.69,83.64,83.64,1800.0,68.0903,68.0903,68.0496,68.0496,1800.0
2013-02-07 11:15:00,83.66,83.67,83.62,83.62,4400.0,68.0659,68.074,68.0333,68.0333,4400.0
2013-02-07 11:20:00,83.62,83.65,83.6,83.64,8100.0,68.0333,68.0577,68.0171,68.0496,8100.0
2013-02-07 11:25:00,83.62,83.62,83.59,83.61,1700.0,68.0333,68.0333,68.0089,68.0252,1700.0
2013-02-07 11:30:00,83.62,83.62,83.58,83.59,5100.0,68.0333,68.0333,68.0008,68.0089,5100.0
2013-02-07 11:35:00,83.58,83.58,83.49,83.5,6000.0,68.0008,68.0008,67.9276,67.9357,6000.0
2013-02-07 11:40:00,83.51,83.53,83.43,83.46,8300.0,67.9438,67.9601,67.8788,67.9032,8300.0
2013-02-07 11:45:00,83.47,83.52,83.45,83.5,3100.0,67.9113,67.952,67.895,67.9357,3100.0
2013-02-07 11:50:00,83.5,83.53,83.5,83.52,20800.0,67.9357,67.9601,67.9357,67.952,20800.0
2013-02-07 11:55:00,83.52,83.54,83.5,83.53,3900.0,67.952,67.9683,67.9357,67.9601,3900.0
2013-02-07 12:00:00,83.53,83.61,83.53,83.61,23500.0,67.9601,68.0252,67.9601,68.0252,23500.0
2013-02-07 12:05:00,83.62,83.64,83.6,83.64,4200.0,68.0333,68.0496,68.0171,68.0496,4200.0
2013-02-07 12:10:00,83.63,83.64,83.61,83.64,6500.0,68.0415,68.0496,68.0252,68.0496,6500.0
2013-02-07 12:15:00,83.65,83.65,83.62,83.63,5100.0,68.0577,68.0577,68.0333,68.0415,5100.0
2013-02-07 12:20:00,83.63,83.63,83.61,83.62,3300.0,68.0415,68.0415,68.0252,68.0333,3300.0
2013-02-07 12:25:00,83.64,83.68,83.63,83.68,4300.0,68.0496,68.0822,68.0415,68.0822,4300.0
2013-02-07 12:30:00,83.68,83.71,83.67,83.71,6900.0,68.0822,68.1066,68.074,68.1066,6900.0
2013-02-07 12:35:00,83.75,83.75,83.75,83.75,1000.0,68.1391,68.1391,68.1391,68.1391,1000.0
2013-02-07 12:40:00,83.75,83.76,83.75,83.76,1300.0,68.1391,68.1472,68.1391,68.1472,1300.0
2013-02-07 12:45:00,83.77,83.78,83.73,83.74,3900.0,68.1554,68.1635,68.1228,68.131,3900.0
2013-02-07 12:50:00,83.7,83.71,83.7,83.71,1400.0,68.0984,68.1066,68.0984,68.1066,1400.0
2013-02-07 12:55:00,83.71,83.75,83.71,83.73,2300.0,68.1066,68.1391,68.1066,68.1228,2300.0
2013-02-07 13:00:00,83.71,83.74,83.71,83.72,1800.0,68.1066,68.131,68.1066,68.1147,1800.0
2013-02-07 13:05:00,83.72,83.72,83.67,83.67,1400.0,68.1147,68.1147,68.074,68.074,1400.0
2013-02-07 13:10:00,83.66,83.71,83.66,83.7,1900.0,68.0659,68.1066,68.0659,68.0984,1900.0
2013-02-07 13:15:00,83.69,83.72,83.69,83.71,2000.0,68.0903,68.1147,68.0903,68.1066,2000.0
2013-02-07 13:20:00,83.7,83.73,83.7,83.73,900.0,68.0984,68.1228,68.0984,68.1228,900.0
2013-02-07 13:25:00,83.73,83.82,83.73,83.82,3700.0,68.1228,68.1961,68.1228,68.1961,3700.0
2013-02-07 13:30:00,83.8,83.81,83.79,83.79,3000.0,68.1798,68.1879,68.1717,68.1717,3000.0
2013-02-07 13:35:00,83.78,83.78,83.76,83.78,900.0,68.1635,68.1635,68.1472,68.1635,900.0
2013-02-07 13:40:00,83.75,83.86,83.75,83.86,10900.0,68.1391,68.2286,68.1391,68.2286,10900.0
2013-02-07 13:45:00,83.88,83.89,83.87,83.87,7400.0,68.2449,68.253,68.2367,68.2367,7400.0
2013-02-07 13:50:00,83.88,83.89,83.87,83.89,3400.0,68.2449,68.253,68.2367,68.253,3400.0
2013-02-07 13:55:00,83.9,83.92,83.9,83.92,5400.0,68.2611,68.2774,68.2611,68.2774,5400.0
2013-02-07 14:00:00,83.92,83.98,83.92,83.96,10800.0,68.2774,68.3262,68.2774,68.31,10800.0
2013-02-07 14:05:00,83.94,83.94,83.89,83.89,5700.0,68.2937,68.2937,68.253,68.253,5700.0
2013-02-07 14:10:00,83.89,83.89,83.88,83.88,3400.0,68.253,68.253,68.2449,68.2449,3400.0
2013-02-07 14:15:00,83.88,83.91,83.88,83.89,5900.0,68.2449,68.2693,68.2449,68.253,5900.0
2013-02-07 14:20:00,83.88,83.88,83.85,83.85,4400.0,68.2449,68.2449,68.2205,68.2205,4400.0
2013-02-07 14:25:00,83.85,83.85,83.85,83.85,0.0,68.2205,68.2205,68.2205,68.2205,0.0
2013-02-07 14:30:00,83.91,83.91,83.85,83.85,4300.0,68.2693,68.2693,68.2205,68.2205,4300.0
2013-02-07 14:35:00,83.82,83.84,83.81,83.81,4400.0,68.1961,68.2123,68.1879,68.1879,4400.0
2013-02-07 14:40:00,83.78,83.83,83.78,83.8,11800.0,68.1635,68.2042,68.1635,68.1798,11800.0
2013-02-07 14:45:00,83.8,83.86,83.8,83.86,3400.0,68.1798,68.2286,68.1798,68.2286,3400.0
2013-02-07 14:50:00,83.89,83.91,83.88,83.89,11100.0,68.253,68.2693,68.2449,68.253,11100.0
2013-02-07 14:55:00,83.89,83.96,83.89,83.95,4400.0,68.253,68.31,68.253,68.3018,4400.0
2013-02-07 15:00:00,83.96,83.96,83.89,83.9,6400.0,68.31,68.31,68.253,68.2611,6400.0
2013-02-07 15:05:00,83.92,83.99,83.92,83.95,5600.0,68.2774,68.3344,68.2774,68.3018,5600.0
2013-02-07 15:10:00,83.91,83.95,83.91,83.92,1600.0,68.2693,68.3018,68.2693,68.2774,1600.0
2013-02-07 15:15:00,83.93,83.95,83.92,83.95,6000.0,68.2856,68.3018,68.2774,68.3018,6000.0
2013-02-07 15:20:00,83.97,83.97,83.9,83.91,8000.0,68.3181,68.3181,68.2611,68.2693,8000.0
2013-02-07 15:25:00,83.92,83.92,83.9,83.92,5300.0,68.2774,68.2774,68.2611,68.2774,5300.0
2013-02-07 15:30:00,83.93,83.96,83.9,83.92,7800.0,68.2856,68.31,68.2611,68.2774,7800.0
2013-02-07 15:35:00,83.91,83.98,83.86,83.96,20100.0,68.2693,68.3262,68.2286,68.31,20100.0
2013-02-07 15:40:00,83.97,84.03,83.95,83.96,41100.0,68.3181,68.3669,68.3018,68.31,41100.0
2013-02-07 15:45:00,83.94,83.96,83.94,83.96,3600.0,68.2937,68.31,68.2937,68.31,3600.0
2013-02-07 15:50:00,83.97,84.02,83.96,83.98,11200.0,68.3181,68.3588,68.31,68.3262,11200.0
2013-02-07 15:55:00,84.01,84.03,83.99,84.03,9100.0,68.3506,68.3669,68.3344,68.3669,9100.0
2013-02-08 09:30:00,84.15,84.25,84.15,84.23,25900.0,68.4645,68.5459,68.4645,68.5296,25900.0
2013-02-08 09:35:00,84.23,84.36,84.23,84.36,1800.0,68.5296,68.6354,68.5296,68.6354,1800.0
2013-02-08 09:40:00,84.34,84.45,84.34,84.44,4300.0,68.6191,68.7086,68.6191,68.7005,4300.0
2013-02-08 09:45:00,84.43,84.43,84.39,84.39,1000.0,68.6924,68.6924,68.6598,68.6598,1000.0
2013-02-08 09:50:00,84.42,84.44,84.41,84.44,2800.0,68.6842,68.7005,68.6761,68.7005,2800.0
2013-02-08 09:55:00,84.49,84.52,84.47,84.47,7000.0,68.7412,68.7656,68.7249,68.7249,7000.0
2013-02-08 10:00:00,84.48,84.51,84.48,84.5,2200.0,68.733,68.7574,68.733,68.7493,2200.0
2013-02-08 10:05:00,84.51,84.52,84.44,84.44,4900.0,68.7574,68.7656,68.7005,68.7005,4900.0
2013-02-08 10:10:00,84.44,84.46,84.42,84.46,5300.0,68.7005,68.7168,68.6842,68.7168,5300.0
2013-02-08 10:15:00,84.47,84.48,84.44,84.44,2800.0,68.7249,68.733,68.7005,68.7005,2800.0
2013-02-08 10:20:00,84.43,84.46,84.43,84.46,4600.0,68.6924,68.7168,68.6924,68.7168,4600.0
2013-02-08 10:25:00,84.47,84.48,84.43,84.43,3700.0,68.7249,68.733,68.6924,68.6924,3700.0
2013-02-08 10:30:00,84.42,84.45,84.41,84.44,6700.0,68.6842,68.7086,68.6761,68.7005,6700.0
2013-02-08 10:35:00,84.45,84.53,84.45,84.5,7500.0,68.7086,68.7737,68.7086,68.7493,7500.0
2013-02-08 10:40:00,84.5,84.5,84.46,84.46,1500.0,68.7493,68.7493,68.7168,68.7168,1500.0
2013-02-08 10:45:00,84.48,84.5,84.47,84.49,4500.0,68.733,68.7493,68.7249,68.7412,4500.0
2013-02-08 10:50:00,84.5,84.51,84.46,84.47,4300.0,68.7493,68.7574,68.7168,68.7249,4300.0
2013-02-08 10:55:00,84.49,84.5,84.47,84.47,4800.0,68.7412,68.7493,68.7249,68.7249,4800.0
2013-02-08 11:00:00,84.47,84.48,84.43,84.43,3500.0,68.7249,68.733,68.6924,68.6924,3500.0
2013-02-08 11:05:00,84.43,84.44,84.43,84.44,7900.0,68.6924,68.7005,68.6924,68.7005,7900.0
2013-02-08 11:10:00,84.44,84.44,84.4,84.41,16700.0,68.7005,68.7005,68.6679,68.6761,16700.0
2013-02-08 11:15:00,84.41,84.43,84.41,84.43,4600.0,68.6761,68.6924,68.6761,68.6924,4600.0
2013-02-08 11:20:00,84.43,84.43,84.42,84.42,1800.0,68.6924,68.6924,68.6842,68.6842,1800.0
2013-02-08 11:25:00,84.43,84.43,84.4,84.41,10300.0,68.6924,68.6924,68.6679,68.6761,10300.0
2013-02-08 11:30:00,84.41,84.41,84.36,84.38,7400.0,68.6761,68.6761,68.6354,68.6517,7400.0
2013-02-08 11:35:00,84.37,84.41,84.37,84.41,7500.0,68.6435,68.6761,68.6435,68.6761,7500.0
2013-02-08 11:40:00,84.43,84.45,84.41,84.43,11500.0,68.6924,68.7086,68.6761,68.6924,11500.0
2013-02-08 11:45:00,84.43,84.44,84.43,84.43,3000.0,68.6924,68.7005,68.6924,68.6924,3000.0
2013-02-08 11:50:00,84.43,84.48,84.43,84.48,4100.0,68.6924,68.733,68.6924,68.733,4100.0
2013-02-08 11:55:00,84.47,84.48,84.46,84.47,1900.0,68.7249,68.733,68.7168,68.7249,1900.0
2013-02-08 12:00:00,84.47,84.49,84.47,84.48,5700.0,68.7249,68.7412,68.7249,68.733,5700.0
2013-02-08 12:05:00,84.47,84.48,84.47,84.47,5700.0,68.7249,68.733,68.7249,68.7249,5700.0
2013-02-08 12:10:00,84.48,84.48,84.46,84.46,3000.0,68.733,68.733,68.7168,68.7168,3000.0
2013-02-08 12:15:00,84.47,84.5,84.47,84.47,4500.0,68.7249,68.7493,68.7249,68.7249,4500.0
2013-02-08 12:20:00,84.47,84.48,84.45,84.45,2500.0,68.7249,68.733,68.7086,68.7086,2500.0
2013-02-08 12:25:00,84.44,84.45,84.43,84.43,5000.0,68.7005,68.7086,68.6924,68.6924,5000.0
2013-02-08 12:30:00,84.44,84.45,84.41,84.42,8500.0,68.7005,68.7086,68.6761,68.6842,8500.0
2013-02-08 12:35:00,84.42,84.42,84.4,84.4,1700.0,68.6842,68.6842,68.6679,68.6679,1700.0
2013-02-08 12:40:00,84.4,84.41,84.39,84.41,2400.0,68.6679,68.6761,68.6598,68.6761,2400.0
2013-02-08 12:45:00,84.4,84.43,84.4,84.43,2500.0,68.6679,68.6924,68.6679,68.6924,2500.0
2013-02-08 12:50:00,84.44,84.44,84.43,84.44,11600.0,68.7005,68.7005,68.6924,68.7005,11600.0
2013-02-08 12:55:00,84.43,84.45,84.42,84.45,6100.0,68.6924,68.7086,68.6842,68.7086,6100.0
2013-02-08 13:00:00,84.45,84.46,84.45,84.46,5200.0,68.7086,68.7168,68.7086,68.7168,5200.0
2013-02-08 13:05:00,84.46,84.49,84.46,84.48,5600.0,68.7168,68.7412,68.7168,68.733,5600.0
2013-02-08 13:10:00,84.48,84.48,84.47,84.47,1700.0,68.733,68.733,68.7249,68.7249,1700.0
2013-02-08 13:15:00,84.47,84.47,84.47,84.47,2100.0,68.7249,68.7249,68.7249,68.7249,2100.0
2013-02-08 13:20:00,84.47,84.47,84.46,84.46,1700.0,68.7249,68.7249,68.7168,68.7168,1700.0
2013-02-08 13:25:00,84.45,84.45,84.41,84.42,2700.0,68.7086,68.7086,68.6761,68.6842,2700.0
2013-02-08 13:30:00,84.42,84.45,84.42,84.45,600.0,68.6842,68.7086,68.6842,68.7086,600.0
2013-02-08 13:35:00,84.45,84.45,84.45,84.45,1100.0,68.7086,68.7086,68.7086,68.7086,1100.0
2013-02-08 13:40:00,84.45,84.49,84.45,84.49,3900.0,68.7086,68.7412,68.7086,68.7412,3900.0
2013-02-08 13:45:00,84.49,84.49,84.47,84.47,2100.0,68.7412,68.7412,68.7249,68.7249,2100.0
2013-02-08 13:50:00,84.47,84.48,84.46,84.46,1700.0,68.7249,68.733,68.7168,68.7168,1700.0
2013-02-08 13:55:00,84.45,84.48,84.45,84.48,600.0,68.7086,68.733,68.7086,68.733,600.0
2013-02-08 14:00:00,84.48,84.48,84.47,84.47,3600.0,68.733,68.733,68.7249,68.7249,3600.0
2013-02-08 14:05:00,84.47,84.48,84.47,84.48,1700.0,68.7249,68.733,68.7249,68.733,1700.0
2013-02-08 14:10:00,84.48,84.5,84.48,84.5,500.0,68.733,68.7493,68.733,68.7493,500.0
2013-02-08 14:15:00,84.5,84.5,84.48,84.48,500.0,68.7493,68.7493,68.733,68.733,500.0
2013-02-08 14:20:00,84.47,84.48,84.44,84.45,4400.0,68.7249,68.733,68.7005,68.7086,4400.0
2013-02-08 14:25:00,84.45,84.49,84.45,84.48,4100.0,68.7086,68.7412,68.7086,68.733,4100.0
2013-02-08 14:30:00,84.47,84.49,84.47,84.49,700.0,68.7249,68.7412,68.7249,68.7412,700.0
2013-02-08 14:35:00,84.5,84.5,84.5,84.5,3100.0,68.7493,68.7493,68.7493,68.7493,3100.0
2013-02-08 14:40:00,84.51,84.52,84.51,84.51,1300.0,68.7574,68.7656,68.7574,68.7574,1300.0
2013-02-08 14:45:00,84.51,84.52,84.49,84.49,4400.0,68.7574,68.7656,68.7412,68.7412,4400.0
2013-02-08 14:50:00,84.48,84.48,84.46,84.46,1800.0,68.733,68.733,68.7168,68.7168,1800.0
2013-02-08 14:55:00,84.47,84.48,84.47,84.47,11400.0,68.7249,68.733,68.7249,68.7249,11400.0
2013-02-08 15:00:00,84.47,84.48,84.45,84.47,3600.0,68.7249,68.733,68.7086,68.7249,3600.0
2013-02-08 15:05:00,84.47,84.49,84.47,84.49,1300.0,68.7249,68.7412,68.7249,68.7412,1300.0
2013-02-08 15:10:00,84.49,84.5,84.48,84.49,8000.0,68.7412,68.7493,68.733,68.7412,8000.0
2013-02-08 15:15:00,84.49,84.5,84.45,84.45,18300.0,68.7412,68.7493,68.7086,68.7086,18300.0
2013-02-08 15:20:00,84.45,84.45,84.43,84.45,2400.0,68.7086,68.7086,68.6924,68.7086,2400.0
2013-02-08 15:25:00,84.44,84.44,84.42,84.44,1800.0,68.7005,68.7005,68.6842,68.7005,1800.0
2013-02-08 15:30:00,84.44,84.45,84.39,84.41,12400.0,68.7005,68.7086,68.6598,68.6761,12400.0
2013-02-08 15:35:00,84.4,84.41,84.36,84.38,95800.0,68.6679,68.6761,68.6354,68.6517,95800.0
2013-02-08 15:40:00,84.39,84.44,84.39,84.42,11500.0,68.6598,68.7005,68.6598,68.6842,11500.0
2013-02-08 15:45:00,84.45,84.46,84.44,84.46,9200.0,68.7086,68.7168,68.7005,68.7168,9200.0
2013-02-08 15:50:00,84.47,84.49,84.47,84.48,5700.0,68.7249,68.7412,68.7249,68.733,5700.0
2013-02-08 15:55:00,84.49,84.51,84.42,84.5,30000.0,68.7412,68.7574,68.6842,68.7493,30000.0
2013-02-11 09:30:00,84.48,84.48,84.4,84.45,5900.0,68.733,68.733,68.6679,68.7086,5900.0
2013-02-11 09:35:00,84.43,84.43,84.36,84.41,8800.0,68.6924,68.6924,68.6354,68.6761,8800.0
2013-02-11 09:40:00,84.39,84.39,84.35,84.35,1100.0,68.6598,68.6598,68.6273,68.6273,1100.0
2013-02-11 09:45:00,84.36,84.39,84.35,84.39,1100.0,68.6354,68.6598,68.6273,68.6598,1100.0
2013-02-11 09:50:00,84.39,84.39,84.39,84.39,100.0,68.6598,68.6598,68.6598,68.6598,100.0
2013-02-11 09:55:00,84.37,84.41,84.37,84.41,1200.0,68.6435,68.6761,68.6435,68.6761,1200.0
2013-02-11 10:00:00,84.41,84.45,84.4,84.44,4000.0,68.6761,68.7086,68.6679,68.7005,4000.0
2013-02-11 10:05:00,84.44,84.44,84.41,84.41,3800.0,68.7005,68.7005,68.6761,68.6761,3800.0
2013-02-11 10:10:00,84.41,84.44,84.37,84.37,6200.0,68.6761,68.7005,68.6435,68.6435,6200.0
2013-02-11 10:15:00,84.38,84.38,84.28,84.31,5600.0,68.6517,68.6517,68.5703,68.5947,5600.0
2013-02-11 10:20:00,84.32,84.35,84.3,84.3,3400.0,68.6029,68.6273,68.5866,68.5866,3400.0
2013-02-11 10:25:00,84.29,84.37,84.29,84.37,4800.0,68.5785,68.6435,68.5785,68.6435,4800.0
2013-02-11 10:30:00,84.36,84.37,84.32,84.36,9600.0,68.6354,68.6435,68.6029,68.6354,9600.0
2013-02-11 10:35:00,84.38,84.38,84.32,84.34,1700.0,68.6517,68.6517,68.6029,68.6191,1700.0
2013-02-11 10:40:00,84.35,84.4,84.35,84.38,5100.0,68.6273,68.6679,68.6273,68.6517,5100.0
2013-02-11 10:45:00,84.4,84.46,84.4,84.44,6400.0,68.6679,68.7168,68.6679,68.7005,6400.0
2013-02-11 10:50:00,84.44,84.45,84.44,84.45,700.0,68.7005,68.7086,68.7005,68.7086,700.0
2013-02-11 10:55:00,84.45,84.45,84.44,84.45,1900.0,68.7086,68.7086,68.7005,68.7086,1900.0
2013-02-11 11:00:00,84.47,84.5,84.46,84.5,3400.0,68.7249,68.7493,68.7168,68.7493,3400.0
2013-02-11 11:05:00,84.5,84.51,84.47,84.5,2300.0,68.7493,68.7574,68.7249,68.7493,2300.0
2013-02-11 11:10:00,84.51,84.51,84.49,84.5,3200.0,68.7574,68.7574,68.7412,68.7493,3200.0
2013-02-11 11:15:00,84.5,84.51,84.48,84.48,4300.0,68.7493,68.7574,68.733,68.733,4300.0
2013-02-11 11:20:00,84.49,84.5,84.46,84.47,11800.0,68.7412,68.7493,68.7168,68.7249,11800.0
2013-02-11 11:25:00,84.48,84.49,84.43,84.44,11000.0,68.733,68.7412,68.6924,68.7005,11000.0
2013-02-11 11:30:00,84.44,84.46,84.44,84.46,4800.0,68.7005,68.7168,68.7005,68.7168,4800.0
2013-02-11 11:35:00,84.46,84.48,84.45,84.48,2000.0,68.7168,68.733,68.7086,68.733,2000.0
2013-02-11 11:40:00,84.47,84.48,84.47,84.47,500.0,68.7249,68.733,68.7249,68.7249,500.0
2013-02-11 11:45:00,84.46,84.48,84.46,84.46,700.0,68.7168,68.733,68.7168,68.7168,700.0
2013-02-11 11:50:00,84.47,84.47,84.47,84.47,100.0,68.7249,68.7249,68.7249,68.7249,100.0
2013-02-11 11:55:00,84.47,84.49,84.47,84.49,3700.0,68.7249,68.7412,68.7249,68.7412,3700.0
2013-02-11 12:00:00,84.47,84.47,84.44,84.44,1900.0,68.7249,68.7249,68.7005,68.7005,1900.0
2013-02-11 12:05:00,84.45,84.46,84.43,84.43,3400.0,68.7086,68.7168,68.6924,68.6924,3400.0
2013-02-11 12:10:00,84.41,84.41,84.4,84.4,3800.0,68.6761,68.6761,68.6679,68.6679,3800.0
2013-02-11 12:15:00,84.39,84.4,84.38,84.4,1800.0,68.6598,68.6679,68.6517,68.6679,1800.0
2013-02-11 12:20:00,84.42,84.45,84.42,84.43,1700.0,68.6842,68.7086,68.6842,68.6924,1700.0
2013-02-11 12:25:00,84.43,84.44,84.42,84.43,18000.0,68.6924,68.7005,68.6842,68.6924,18000.0
2013-02-11 12:30:00,84.42,84.42,84.4,84.4,1200.0,68.6842,68.6842,68.6679,68.6679,1200.0
2013-02-11 12:35:00,84.4,84.41,84.37,84.39,4100.0,68.6679,68.6761,68.6435,68.6598,4100.0
2013-02-11 12:40:00,84.39,84.39,84.34,84.35,5000.0,68.6598,68.6598,68.6191,68.6273,5000.0
2013-02-11 12:45:00,84.34,84.35,84.33,84.33,2900.0,68.6191,68.6273,68.611,68.611,2900.0
2013-02-11 12:50:00,84.34,84.38,84.34,84.38,1400.0,68.6191,68.6517,68.6191,68.6517,1400.0
2013-02-11 12:55:00,84.38,84.4,84.38,84.4,800.0,68.6517,68.6679,68.6517,68.6679,800.0
2013-02-11 13:00:00,84.4,84.45,84.4,84.41,2100.0,68.6679,68.7086,68.6679,68.6761,2100.0
2013-02-11 13:05:00,84.42,84.43,84.41,84.42,2000.0,68.6842,68.6924,68.6761,68.6842,2000.0
2013-02-11 13:10:00,84.43,84.43,84.41,84.41,1400.0,68.6924,68.6924,68.6761,68.6761,1400.0
2013-02-11 13:15:00,84.39,84.42,84.39,84.39,3400.0,68.6598,68.6842,68.6598,68.6598,3400.0
2013-02-11 13:20:00,84.39,84.4,84.39,84.4,1000.0,68.6598,68.6679,68.6598,68.6679,1000.0
2013-02-11 13:25:00,84.4,84.4,84.38,84.4,2300.0,68.6679,68.6679,68.6517,68.6679,2300.0
2013-02-11 13:30:00,84.39,84.41,84.39,84.4,1800.0,68.6598,68.6761,68.6598,68.6679,1800.0
2013-02-11 13:35:00,84.4,84.4,84.38,84.38,3400.0,68.6679,68.6679,68.6517,68.6517,3400.0
2013-02-11 13:40:00,84.37,84.38,84.37,84.38,2100.0,68.6435,68.6517,68.6435,68.6517,2100.0
2013-02-11 13:45:00,84.38,84.39,84.36,84.36,2200.0,68.6517,68.6598,68.6354,68.6354,2200.0
2013-02-11 13:50:00,84.36,84.37,84.36,84.37,3300.0,68.6354,68.6435,68.6354,68.6435,3300.0
2013-02-11 13:55:00,84.37,84.4,84.36,84.39,2600.0,68.6435,68.6679,68.6354,68.6598,2600.0
2013-02-11 14:00:00,84.38,84.4,84.38,84.39,1200.0,68.6517,68.6679,68.6517,68.6598,1200.0
2013-02-11 14:05:00,84.39,84.42,84.39,84.42,3000.0,68.6598,68.6842,68.6598,68.6842,3000.0
2013-02-11 14:10:00,84.41,84.42,84.41,84.42,1100.0,68.6761,68.6842,68.6761,68.6842,1100.0
2013-02-11 14:15:00,84.41,84.41,84.4,84.41,2400.0,68.6761,68.6761,68.6679,68.6761,2400.0
2013-02-11 14:20:00,84.4,84.44,84.4,84.41,4500.0,68.6679,68.7005,68.6679,68.6761,4500.0
2013-02-11 14:25:00,84.42,84.42,84.41,84.41,2600.0,68.6842,68.6842,68.6761,68.6761,2600.0
2013-02-11 14:30:00,84.41,84.42,84.41,84.41,4400.0,68.6761,68.6842,68.6761,68.6761,4400.0
2013-02-11 14:35:00,84.41,84.44,84.41,84.43,3700.0,68.6761,68.7005,68.6761,68.6924,3700.0
2013-02-11 14:40:00,84.43,84.44,84.43,84.44,7300.0,68.6924,68.7005,68.6924,68.7005,7300.0
2013-02-11 14:45:00,84.43,84.43,84.41,84.42,3400.0,68.6924,68.6924,68.6761,68.6842,3400.0
2013-02-11 14:50:00,84.42,84.42,84.37,84.38,3500.0,68.6842,68.6842,68.6435,68.6517,3500.0
2013-02-11 14:55:00,84.39,84.4,84.37,84.38,2100.0,68.6598,68.6679,68.6435,68.6517,2100.0
2013-02-11 15:00:00,84.38,84.44,84.37,84.43,7900.0,68.6517,68.7005,68.6435,68.6924,7900.0
2013-02-11 15:05:00,84.43,84.44,84.41,84.44,5800.0,68.6924,68.7005,68.6761,68.7005,5800.0
2013-02-11 15:10:00,84.42,84.46,84.42,84.45,2200.0,68.6842,68.7168,68.6842,68.7086,2200.0
2013-02-11 15:15:00,84.45,84.49,84.45,84.46,3700.0,68.7086,68.7412,68.7086,68.7168,3700.0
2013-02-11 15:20:00,84.47,84.48,84.46,84.47,3500.0,68.7249,68.733,68.7168,68.7249,3500.0
2013-02-11 15:25:00,84.48,84.48,84.45,84.45,14900.0,68.733,68.733,68.7086,68.7086,14900.0
2013-02-11 15:30:00,84.45,84.49,84.45,84.49,4300.0,68.7086,68.7412,68.7086,68.7412,4300.0
2013-02-11 15:35:00,84.49,84.51,84.48,84.5,1900.0,68.7412,68.7574,68.733,68.7493,1900.0
2013-02-11 15:40:00,84.51,84.53,84.49,84.51,6300.0,68.7574,68.7737,68.7412,68.7574,6300.0
2013-02-11 15:45:00,84.51,84.53,84.49,84.52,6700.0,68.7574,68.7737,68.7412,68.7656,6700.0
2013-02-11 15:50:00,84.52,84.52,84.47,84.47,9100.0,68.7656,68.7656,68.7249,68.7249,9100.0
2013-02-11 15:55:00,84.47,84.49,84.46,84.46,6600.0,68.7249,68.7412,68.7168,68.7168,6600.0
2013-02-12 09:30:00,84.46,84.52,84.46,84.52,2300.0,68.7168,68.7656,68.7168,68.7656,2300.0
2013-02-12 09:35:00,84.49,84.49,84.42,84.44,4600.0,68.7412,68.7412,68.6842,68.7005,4600.0
2013-02-12 09:40:00,84.45,84.46,84.4,84.41,2400.0,68.7086,68.7168,68.6679,68.6761,2400.0
2013-02-12 09:45:00,84.43,84.46,84.42,84.44,7000.0,68.6924,68.7168,68.6842,68.7005,7000.0
2013-02-12 09:50:00,84.43,84.52,84.43,84.51,1000.0,68.6924,68.7656,68.6924,68.7574,1000.0
2013-02-12 09:55:00,84.55,84.55,84.49,84.49,1900.0,68.79,68.79,68.7412,68.7412,1900.0
2013-02-12 10:00:00,84.5,84.55,84.5,84.55,9400.0,68.7493,68.79,68.7493,68.79,9400.0
2013-02-12 10:05:00,84.56,84.59,84.56,84.57,2600.0,68.7981,68.8225,68.7981,68.8063,2600.0
2013-02-12 10:10:00,84.56,84.57,84.53,84.55,1400.0,68.7981,68.8063,68.7737,68.79,1400.0
2013-02-12 10:15:00,84.56,84.57,84.55,84.55,2900.0,68.7981,68.8063,68.79,68.79,2900.0
2013-02-12 10:20:00,84.55,84.59,84.55,84.59,3300.0,68.79,68.8225,68.79,68.8225,3300.0
2013-02-12 10:25:00,84.62,84.62,84.57,84.57,3600.0,68.8469,68.8469,68.8063,68.8063,3600.0
2013-02-12 10:30:00,84.58,84.58,84.52,84.54,6200.0,68.8144,68.8144,68.7656,68.7819,6200.0
2013-02-12 10:35:00,84.53,84.53,84.49,84.51,2100.0,68.7737,68.7737,68.7412,68.7574,2100.0
2013-02-12 10:40:00,84.5,84.53,84.48,84.53,5400.0,68.7493,68.7737,68.733,68.7737,5400.0
2013-02-12 10:45:00,84.53,84.54,84.52,84.52,2200.0,68.7737,68.7819,68.7656,68.7656,2200.0
2013-02-12 10:50:00,84.53,84.56,84.53,84.54,8100.0,68.7737,68.7981,68.7737,68.7819,8100.0
2013-02-12 10:55:00,84.54,84.56,84.54,84.55,3400.0,68.7819,68.7981,68.7819,68.79,3400.0
2013-02-12 11:00:00,84.56,84.56,84.54,84.56,4400.0,68.7981,68.7981,68.7819,68.7981,4400.0
2013-02-12 11:05:00,84.56,84.58,84.56,84.58,5900.0,68.7981,68.8144,68.7981,68.8144,5900.0
2013-02-12 11:10:00,84.59,84.6,84.57,84.57,2000.0,68.8225,68.8307,68.8063,68.8063,2000.0
2013-02-12 11:15:00,84.57,84.58,84.53,84.53,4200.0,68.8063,68.8144,68.7737,68.7737,4200.0
2013-02-12 11:20:00,84.55,84.55,84.52,84.53,1700.0,68.79,68.79,68.7656,68.7737,1700.0
2013-02-12 11:25:00,84.53,84.55,84.53,84.54,800.0,68.7737,68.79,68.7737,68.7819,800.0
2013-02-12 11:30:00,84.55,84.59,84.54,84.57,3400.0,68.79,68.8225,68.7819,68.8063,3400.0
2013-02-12 11:35:00,84.59,84.61,84.58,84.58,3300.0,68.8225,68.8388,68.8144,68.8144,3300.0
2013-02-12 11:40:00,84.58,84.59,84.57,84.58,6800.0,68.8144,68.8225,68.8063,68.8144,6800.0
2013-02-12 11:45:00,84.58,84.59,84.53,84.54,11200.0,68.8144,68.8225,68.7737,68.7819,11200.0
2013-02-12 11:50:00,84.54,84.56,84.53,84.56,5400.0,68.7819,68.7981,68.7737,68.7981,5400.0
2013-02-12 11:55:00,84.54,84.57,84.54,84.56,22700.0,68.7819,68.8063,68.7819,68.7981,22700.0
2013-02-12 12:00:00,84.57,84.59,84.57,84.58,3200.0,68.8063,68.8225,68.8063,68.8144,3200.0
2013-02-12 12:05:00,84.57,84.58,84.55,84.57,1800.0,68.8063,68.8144,68.79,68.8063,1800.0
2013-02-12 12:10:00,84.56,84.56,84.55,84.56,2200.0,68.7981,68.7981,68.79,68.7981,2200.0
2013-02-12 12:15:00,84.57,84.59,84.57,84.58,2000.0,68.8063,68.8225,68.8063,68.8144,2000.0
2013-02-12 12:20:00,84.59,84.63,84.58,84.6,7400.0,68.8225,68.8551,68.8144,68.8307,7400.0
2013-02-12 12:25:00,84.6,84.6,84.59,84.59,5600.0,68.8307,68.8307,68.8225,68.8225,5600.0
2013-02-12 12:30:00,84.59,84.6,84.58,84.6,2500.0,68.8225,68.8307,68.8144,68.8307,2500.0
2013-02-12 12:35:00,84.6,84.61,84.59,84.61,800.0,68.8307,68.8388,68.8225,68.8388,800.0
2013-02-12 12:40:00,84.62,84.65,84.62,84.64,5200.0,68.8469,68.8713,68.8469,68.8632,5200.0
2013-02-12 12:45:00,84.64,84.64,84.64,84.64,600.0,68.8632,68.8632,68.8632,68.8632,600.0
2013-02-12 12:50:00,84.65,84.69,84.65,84.67,3500.0,68.8713,68.9039,68.8713,68.8876,3500.0
2013-02-12 12:55:00,84.67,84.68,84.67,84.68,1000.0,68.8876,68.8958,68.8876,68.8958,1000.0
2013-02-12 13:00:00,84.69,84.7,84.68,84.7,4600.0,68.9039,68.912,68.8958,68.912,4600.0
2013-02-12 13:05:00,84.69,84.7,84.69,84.69,700.0,68.9039,68.912,68.9039,68.9039,700.0
2013-02-12 13:10:00,84.69,84.7,84.69,84.7,2500.0,68.9039,68.912,68.9039,68.912,2500.0
2013-02-12 13:15:00,84.7,84.71,84.69,84.7,4000.0,68.912,68.9202,68.9039,68.912,4000.0
2013-02-12 13:20:00,84.71,84.72,84.71,84.71,1100.0,68.9202,68.9283,68.9202,68.9202,1100.0
2013-02-12 13:25:00,84.74,84.76,84.74,84.76,3000.0,68.9446,68.9608,68.9446,68.9608,3000.0
2013-02-12 13:30:00,84.76,84.76,84.74,84.74,1900.0,68.9608,68.9608,68.9446,68.9446,1900.0
2013-02-12 13:35:00,84.74,84.74,84.73,84.74,1400.0,68.9446,68.9446,68.9364,68.9446,1400.0
2013-02-12 13:40:00,84.74,84.74,84.73,84.74,400.0,68.9446,68.9446,68.9364,68.9446,400.0
2013-02-12 13:45:00,84.72,84.72,84.72,84.72,500.0,68.9283,68.9283,68.9283,68.9283,500.0
2013-02-12 13:50:00,84.73,84.73,84.69,84.69,800.0,68.9364,68.9364,68.9039,68.9039,800.0
2013-02-12 13:55:00,84.68,84.7,84.67,84.67,3100.0,68.8958,68.912,68.8876,68.8876,3100.0
2013-02-12 14:00:00,84.68,84.7,84.68,84.69,5000.0,68.8958,68.912,68.8958,68.9039,5000.0
2013-02-12 14:05:00,84.7,84.7,84.67,84.67,3300.0,68.912,68.912,68.8876,68.8876,3300.0
2013-02-12 14:10:00,84.68,84.69,84.66,84.66,3100.0,68.8958,68.9039,68.8795,68.8795,3100.0
2013-02-12 14:15:00,84.67,84.69,84.67,84.69,5200.0,68.8876,68.9039,68.8876,68.9039,5200.0
2013-02-12 14:20:00,84.68,84.68,84.64,84.64,3400.0,68.8958,68.8958,68.8632,68.8632,3400.0
2013-02-12 14:25:00,84.64,84.65,84.63,84.65,2100.0,68.8632,68.8713,68.8551,68.8713,2100.0
2013-02-12 14:30:00,84.65,84.66,84.65,84.66,7400.0,68.8713,68.8795,68.8713,68.8795,7400.0
2013-02-12 14:35:00,84.67,84.67,84.65,84.66,4300.0,68.8876,68.8876,68.8713,68.8795,4300.0
2013-02-12 14:40:00,84.66,84.66,84.64,84.66,2300.0,68.8795,68.8795,68.8632,68.8795,2300.0
2013-02-12 14:45:00,84.67,84.67,84.66,84.66,6700.0,68.8876,68.8876,68.8795,68.8795,6700.0
2013-02-12 14:50:00,84.66,84.67,84.66,84.67,2100.0,68.8795,68.8876,68.8795,68.8876,2100.0
2013-02-12 14:55:00,84.67,84.68,84.66,84.66,2700.0,68.8876,68.8958,68.8795,68.8795,2700.0
2013-02-12 15:00:00,84.64,84.65,84.62,84.62,1600.0,68.8632,68.8713,68.8469,68.8469,1600.0
2013-02-12 15:05:00,84.61,84.62,84.61,84.61,2800.0,68.8388,68.8469,68.8388,68.8388,2800.0
2013-02-12 15:10:00,84.62,84.62,84.61,84.61,1900.0,68.8469,68.8469,68.8388,68.8388,1900.0
2013-02-12 15:15:00,84.62,84.62,84.61,84.62,1500.0,68.8469,68.8469,68.8388,68.8469,1500.0
2013-02-12 15:20:00,84.63,84.63,84.61,84.62,3600.0,68.8551,68.8551,68.8388,68.8469,3600.0
2013-02-12 15:25:00,84.63,84.63,84.62,84.63,7100.0,68.8551,68.8551,68.8469,68.8551,7100.0
2013-02-12 15:30:00,84.63,84.65,84.63,84.65,1100.0,68.8551,68.8713,68.8551,68.8713,1100.0
2013-02-12 15:35:00,84.65,84.66,84.61,84.62,7600.0,68.8713,68.8795,68.8388,68.8469,7600.0
2013-02-12 15:40:00,84.64,84.64,84.61,84.61,4200.0,68.8632,68.8632,68.8388,68.8388,4200.0
2013-02-12 15:45:00,84.61,84.62,84.56,84.59,10700.0,68.8388,68.8469,68.7981,68.8225,10700.0
2013-02-12 15:50:00,84.59,84.61,84.58,84.6,3400.0,68.8225,68.8388,68.8144,68.8307,3400.0
2013-02-12 15:55:00,84.6,84.62,84.59,84.61,8700.0,68.8307,68.8469,68.8225,68.8388,8700.0
2013-02-13 09:30:00,84.8,84.84,84.73,84.83,8500.0,68.9934,69.0259,68.9364,69.0178,8500.0
2013-02-13 09:35:00,84.86,84.86,84.85,84.85,400.0,69.0422,69.0422,69.0341,69.0341,400.0
2013-02-13 09:40:00,84.85,84.86,84.83,84.83,10800.0,69.0341,69.0422,69.0178,69.0178,10800.0
2013-02-13 09:45:00,84.83,84.83,84.77,84.77,23500.0,69.0178,69.0178,68.969,68.969,23500.0
2013-02-13 09:50:00,84.73,84.77,84.7,84.76,4500.0,68.9364,68.969,68.912,68.9608,4500.0
2013-02-13 09:55:00,84.76,84.86,84.76,84.86,3900.0,68.9608,69.0422,68.9608,69.0422,3900.0
2013-02-13 10:00:00,84.88,84.91,84.84,84.86,5500.0,69.0585,69.0829,69.0259,69.0422,5500.0
2013-02-13 10:05:00,84.86,84.9,84.85,84.88,8800.0,69.0422,69.0747,69.0341,69.0585,8800.0
2013-02-13 10:10:00,84.88,84.93,84.86,84.88,7300.0,69.0585,69.0992,69.0422,69.0585,7300.0
2013-02-13 10:15:00,84.88,84.91,84.88,84.91,3400.0,69.0585,69.0829,69.0585,69.0829,3400.0
2013-02-13 10:20:00,84.91,84.96,84.91,84.94,4600.0,69.0829,69.1236,69.0829,69.1073,4600.0
2013-02-13 10:25:00,84.94,84.94,84.9,84.9,3700.0,69.1073,69.1073,69.0747,69.0747,3700.0
2013-02-13 10:30:00,84.9,84.9,84.88,84.9,4500.0,69.0747,69.0747,69.0585,69.0747,4500.0
2013-02-13 10:35:00,84.89,84.89,84.85,84.87,6300.0,69.0666,69.0666,69.0341,69.0503,6300.0
2013-02-13 10:40:00,84.87,84.89,84.87,84.88,7300.0,69.0503,69.0666,69.0503,69.0585,7300.0
2013-02-13 10:45:00,84.87,84.87,84.81,84.83,6100.0,69.0503,69.0503,69.0015,69.0178,6100.0
2013-02-13 10:50:00,84.82,84.82,84.74,84.76,17600.0,69.0097,69.0097,68.9446,68.9608,17600.0
2013-02-13 10:55:00,84.77,84.81,84.77,84.8,10500.0,68.969,69.0015,68.969,68.9934,10500.0
2013-02-13 11:00:00,84.79,84.79,84.77,84.77,800.0,68.9853,68.9853,68.969,68.969,800.0
2013-02-13 11:05:00,84.78,84.81,84.76,84.8,2100.0,68.9771,69.0015,68.9608,68.9934,2100.0
2013-02-13 11:10:00,84.8,84.81,84.78,84.79,4200.0,68.9934,69.0015,68.9771,68.9853,4200.0
2013-02-13 11:15:00,84.78,84.78,84.65,84.66,35700.0,68.9771,68.9771,68.8713,68.8795,35700.0
2013-02-13 11:20:00,84.65,84.66,84.61,84.61,9600.0,68.8713,68.8795,68.8388,68.8388,9600.0
2013-02-13 11:25:00,84.6,84.63,84.58,84.63,4500.0,68.8307,68.8551,68.8144,68.8551,4500.0
2013-02-13 11:30:00,84.62,84.62,84.6,84.62,4500.0,68.8469,68.8469,68.8307,68.8469,4500.0
2013-02-13 11:35:00,84.63,84.64,84.59,84.59,12200.0,68.8551,68.8632,68.8225,68.8225,12200.0
2013-02-13 11:40:00,84.59,84.6,84.55,84.6,9900.0,68.8225,68.8307,68.79,68.8307,9900.0
2013-02-13 11:45:00,84.6,84.61,84.6,84.6,1800.0,68.8307,68.8388,68.8307,68.8307,1800.0
2013-02-13 11:50:00,84.61,84.63,84.56,84.56,6100.0,68.8388,68.8551,68.7981,68.7981,6100.0
2013-02-13 11:55:00,84.57,84.63,84.57,84.63,2600.0,68.8063,68.8551,68.8063,68.8551,2600.0
2013-02-13 12:00:00,84.62,84.64,84.61,84.64,800.0,68.8469,68.8632,68.8388,68.8632,800.0
2013-02-13 12:05:00,84.65,84.66,84.64,84.66,3000.0,68.8713,68.8795,68.8632,68.8795,3000.0
2013-02-13 12:10:00,84.66,84.67,84.66,84.67,1500.0,68.8795,68.8876,68.8795,68.8876,1500.0
2013-02-13 12:15:00,84.63,84.66,84.63,84.66,20300.0,68.8551,68.8795,68.8551,68.8795,20300.0
2013-02-13 12:20:00,84.65,84.65,84.64,84.64,3200.0,68.8713,68.8713,68.8632,68.8632,3200.0
2013-02-13 12:25:00,84.64,84.64,84.61,84.62,5200.0,68.8632,68.8632,68.8388,68.8469,5200.0
2013-02-13 12:30:00,84.63,84.65,84.61,84.63,3700.0,68.8551,68.8713,68.8388,68.8551,3700.0
2013-02-13 12:35:00,84.64,84.68,84.64,84.68,300.0,68.8632,68.8958,68.8632,68.8958,300.0
2013-02-13 12:40:00,84.68,84.68,84.67,84.68,1700.0,68.8958,68.8958,68.8876,68.8958,1700.0
2013-02-13 12:45:00,84.7,84.72,84.69,84.71,1800.0,68.912,68.9283,68.9039,68.9202,1800.0
2013-02-13 12:50:00,84.7,84.72,84.69,84.71,3000.0,68.912,68.9283,68.9039,68.9202,3000.0
2013-02-13 12:55:00,84.71,84.71,84.67,84.68,2900.0,68.9202,68.9202,68.8876,68.8958,2900.0
2013-02-13 13:00:00,84.66,84.68,84.66,84.68,700.0,68.8795,68.8958,68.8795,68.8958,700.0
2013-02-13 13:05:00,84.69,84.69,84.67,84.68,2900.0,68.9039,68.9039,68.8876,68.8958,2900.0
2013-02-13 13:10:00,84.68,84.68,84.67,84.67,2400.0,68.8958,68.8958,68.8876,68.8876,2400.0
2013-02-13 13:15:00,84.68,84.7,84.68,84.7,1200.0,68.8958,68.912,68.8958,68.912,1200.0
2013-02-13 13:20:00,84.7,84.7,84.68,84.68,1900.0,68.912,68.912,68.8958,68.8958,1900.0
2013-02-13 13:25:00,84.7,84.7,84.7,84.7,800.0,68.912,68.912,68.912,68.912,800.0
2013-02-13 13:30:00,84.72,84.73,84.71,84.71,700.0,68.9283,68.9364,68.9202,68.9202,700.0
2013-02-13 13:35:00,84.71,84.71,84.71,84.71,300.0,68.9202,68.9202,68.9202,68.9202,300.0
2013-02-13 13:40:00,84.71,84.73,84.71,84.73,300.0,68.9202,68.9364,68.9202,68.9364,300.0
2013-02-13 13:45:00,84.72,84.74,84.72,84.74,700.0,68.9283,68.9446,68.9283,68.9446,700.0
2013-02-13 13:50:00,84.73,84.73,84.71,84.72,1600.0,68.9364,68.9364,68.9202,68.9283,1600.0
2013-02-13 13:55:00,84.72,84.72,84.71,84.71,2000.0,68.9283,68.9283,68.9202,68.9202,2000.0
2013-02-13 14:00:00,84.72,84.73,84.72,84.73,700.0,68.9283,68.9364,68.9283,68.9364,700.0
2013-02-13 14:05:00,84.73,84.73,84.68,84.68,2800.0,68.9364,68.9364,68.8958,68.8958,2800.0
2013-02-13 14:10:00,84.68,84.68,84.65,84.66,7900.0,68.8958,68.8958,68.8713,68.8795,7900.0
2013-02-13 14:15:00,84.65,84.65,84.6,84.6,4700.0,68.8713,68.8713,68.8307,68.8307,4700.0
2013-02-13 14:20:00,84.6,84.62,84.6,84.6,4100.0,68.8307,68.8469,68.8307,68.8307,4100.0
2013-02-13 14:25:00,84.59,84.62,84.58,84.62,7700.0,68.8225,68.8469,68.8144,68.8469,7700.0
2013-02-13 14:30:00,84.61,84.61,84.53,84.53,5000.0,68.8388,68.8388,68.7737,68.7737,5000.0
2013-02-13 14:35:00,84.52,84.55,84.51,84.54,2600.0,68.7656,68.79,68.7574,68.7819,2600.0
2013-02-13 14:40:00,84.52,84.56,84.52,84.56,6500.0,68.7656,68.7981,68.7656,68.7981,6500.0
2013-02-13 14:45:00,84.56,84.56,84.52,84.52,2700.0,68.7981,68.7981,68.7656,68.7656,2700.0
2013-02-13 14:50:00,84.53,84.53,84.46,84.46,5200.0,68.7737,68.7737,68.7168,68.7168,5200.0
2013-02-13 14:55:00,84.47,84.5,84.47,84.5,2700.0,68.7249,68.7493,68.7249,68.7493,2700.0
2013-02-13 15:00:00,84.52,84.53,84.52,84.52,3600.0,68.7656,68.7737,68.7656,68.7656,3600.0
2013-02-13 15:05:00,84.53,84.54,84.51,84.52,3100.0,68.7737,68.7819,68.7574,68.7656,3100.0
2013-02-13 15:10:00,84.54,84.54,84.52,84.52,1600.0,68.7819,68.7819,68.7656,68.7656,1600.0
2013-02-13 15:15:00,84.52,84.54,84.52,84.54,3200.0,68.7656,68.7819,68.7656,68.7819,3200.0
2013-02-13 15:20:00,84.56,84.61,84.56,84.59,3300.0,68.7981,68.8388,68.7981,68.8225,3300.0
2013-02-13 15:25:00,84.6,84.61,84.56,84.57,1700.0,68.8307,68.8388,68.7981,68.8063,1700.0
2013-02-13 15:30:00,84.59,84.6,84.58,84.58,9900.0,68.8225,68.8307,68.8144,68.8144,9900.0
2013-02-13 15:35:00,84.58,84.6,84.55,84.56,3700.0,68.8144,68.8307,68.79,68.7981,3700.0
2013-02-13 15:40:00,84.57,84.59,84.57,84.57,1900.0,68.8063,68.8225,68.8063,68.8063,1900.0
2013-02-13 15:45:00,84.59,84.61,84.55,84.57,10200.0,68.8225,68.8388,68.79,68.8063,10200.0
2013-02-13 15:50:00,84.57,84.64,84.57,84.64,5700.0,68.8063,68.8632,68.8063,68.8632,5700.0
2013-02-13 15:55:00,84.64,84.71,84.64,84.71,48700.0,68.8632,68.9202,68.8632,68.9202,48700.0
2013-02-14 09:30:00,84.48,84.48,84.36,84.42,9300.0,68.733,68.733,68.6354,68.6842,9300.0
2013-02-14 09:35:00,84.43,84.52,84.43,84.52,14700.0,68.6924,68.7656,68.6924,68.7656,14700.0
2013-02-14 09:40:00,84.51,84.55,84.5,84.5,3900.0,68.7574,68.79,68.7493,68.7493,3900.0
2013-02-14 09:45:00,84.49,84.57,84.49,84.54,2100.0,68.7412,68.8063,68.7412,68.7819,2100.0
2013-02-14 09:50:00,84.55,84.62,84.55,84.6,1800.0,68.79,68.8469,68.79,68.8307,1800.0
2013-02-14 09:55:00,84.59,84.59,84.52,84.54,2400.0,68.8225,68.8225,68.7656,68.7819,2400.0
2013-02-14 10:00:00,84.55,84.62,84.55,84.62,12100.0,68.79,68.8469,68.79,68.8469,12100.0
2013-02-14 10:05:00,84.55,84.58,84.55,84.58,2400.0,68.79,68.8144,68.79,68.8144,2400.0
2013-02-14 10:10:00,84.58,84.58,84.55,84.58,4200.0,68.8144,68.8144,68.79,68.8144,4200.0
2013-02-14 10:15:00,84.59,84.62,84.58,84.62,10900.0,68.8225,68.8469,68.8144,68.8469,10900.0
2013-02-14 10:20:00,84.61,84.61,84.58,84.61,6700.0,68.8388,68.8388,68.8144,68.8388,6700.0
2013-02-14 10:25:00,84.61,84.65,84.61,84.63,2900.0,68.8388,68.8713,68.8388,68.8551,2900.0
2013-02-14 10:30:00,84.63,84.66,84.63,84.66,5800.0,68.8551,68.8795,68.8551,68.8795,5800.0
2013-02-14 10:35:00,84.65,84.68,84.65,84.67,2200.0,68.8713,68.8958,68.8713,68.8876,2200.0
2013-02-14 10:40:00,84.7,84.77,84.7,84.74,20900.0,68.912,68.969,68.912,68.9446,20900.0
2013-02-14 10:45:00,84.74,84.78,84.74,84.76,3900.0,68.9446,68.9771,68.9446,68.9608,3900.0
2013-02-14 10:50:00,84.77,84.78,84.75,84.76,2400.0,68.969,68.9771,68.9527,68.9608,2400.0
2013-02-14 10:55:00,84.76,84.76,84.71,84.72,6300.0,68.9608,68.9608,68.9202,68.9283,6300.0
2013-02-14 11:00:00,84.73,84.76,84.73,84.75,3800.0,68.9364,68.9608,68.9364,68.9527,3800.0
2013-02-14 11:05:00,84.73,84.73,84.7,84.7,2300.0,68.9364,68.9364,68.912,68.912,2300.0
2013-02-14 11:10:00,84.68,84.69,84.67,84.68,2800.0,68.8958,68.9039,68.8876,68.8958,2800.0
2013-02-14 11:15:00,84.68,84.7,84.65,84.67,6300.0,68.8958,68.912,68.8713,68.8876,6300.0
2013-02-14 11:20:00,84.67,84.7,84.67,84.69,5600.0,68.8876,68.912,68.8876,68.9039,5600.0
2013-02-14 11:25:00,84.71,84.71,84.68,84.68,9700.0,68.9202,68.9202,68.8958,68.8958,9700.0
2013-02-14 11:30:00,84.68,84.71,84.68,84.69,6200.0,68.8958,68.9202,68.8958,68.9039,6200.0
2013-02-14 11:35:00,84.67,84.67,84.65,84.66,900.0,68.8876,68.8876,68.8713,68.8795,900.0
2013-02-14 11:40:00,84.66,84.66,84.63,84.64,4600.0,68.8795,68.8795,68.8551,68.8632,4600.0
2013-02-14 11:45:00,84.64,84.66,84.64,84.65,5800.0,68.8632,68.8795,68.8632,68.8713,5800.0
2013-02-14 11:50:00,84.64,84.69,84.64,84.68,5600.0,68.8632,68.9039,68.8632,68.8958,5600.0
2013-02-14 11:55:00,84.67,84.69,84.67,84.68,3000.0,68.8876,68.9039,68.8876,68.8958,3000.0
2013-02-14 12:00:00,84.68,84.68,84.68,84.68,700.0,68.8958,68.8958,68.8958,68.8958,700.0
2013-02-14 12:05:00,84.68,84.69,84.68,84.69,1300.0,68.8958,68.9039,68.8958,68.9039,1300.0
2013-02-14 12:10:00,84.69,84.7,84.69,84.7,2900.0,68.9039,68.912,68.9039,68.912,2900.0
2013-02-14 12:15:00,84.72,84.74,84.72,84.73,2600.0,68.9283,68.9446,68.9283,68.9364,2600.0
2013-02-14 12:20:00,84.72,84.72,84.72,84.72,500.0,68.9283,68.9283,68.9283,68.9283,500.0
2013-02-14 12:25:00,84.71,84.71,84.7,84.71,4400.0,68.9202,68.9202,68.912,68.9202,4400.0
2013-02-14 12:30:00,84.69,84.69,84.68,84.68,2100.0,68.9039,68.9039,68.8958,68.8958,2100.0
2013-02-14 12:35:00,84.67,84.69,84.67,84.69,7000.0,68.8876,68.9039,68.8876,68.9039,7000.0
2013-02-14 12:40:00,84.71,84.74,84.71,84.73,5700.0,68.9202,68.9446,68.9202,68.9364,5700.0
2013-02-14 12:45:00,84.73,84.73,84.72,84.73,7800.0,68.9364,68.9364,68.9283,68.9364,7800.0
2013-02-14 12:50:00,84.71,84.72,84.7,84.72,1500.0,68.9202,68.9283,68.912,68.9283,1500.0
2013-02-14 12:55:00,84.74,84.79,84.74,84.78,2000.0,68.9446,68.9853,68.9446,68.9771,2000.0
2013-02-14 13:00:00,84.79,84.79,84.77,84.77,1000.0,68.9853,68.9853,68.969,68.969,1000.0
2013-02-14 13:05:00,84.78,84.78,84.77,84.78,2900.0,68.9771,68.9771,68.969,68.9771,2900.0
2013-02-14 13:10:00,84.79,84.82,84.76,84.76,9700.0,68.9853,69.0097,68.9608,68.9608,9700.0
2013-02-14 13:15:00,84.76,84.78,84.76,84.78,4500.0,68.9608,68.9771,68.9608,68.9771,4500.0
2013-02-14 13:20:00,84.77,84.77,84.73,84.73,6300.0,68.969,68.969,68.9364,68.9364,6300.0
2013-02-14 13:25:00,84.73,84.73,84.7,84.71,2000.0,68.9364,68.9364,68.912,68.9202,2000.0
2013-02-14 13:30:00,84.72,84.74,84.72,84.74,8100.0,68.9283,68.9446,68.9283,68.9446,8100.0
2013-02-14 13:35:00,84.73,84.73,84.73,84.73,4200.0,68.9364,68.9364,68.9364,68.9364,4200.0
2013-02-14 13:40:00,84.73,84.75,84.73,84.75,4300.0,68.9364,68.9527,68.9364,68.9527,4300.0
2013-02-14 13:45:00,84.76,84.76,84.75,84.75,1900.0,68.9608,68.9608,68.9527,68.9527,1900.0
2013-02-14 13:50:00,84.75,84.77,84.75,84.77,1900.0,68.9527,68.969,68.9527,68.969,1900.0
2013-02-14 13:55:00,84.78,84.78,84.76,84.76,2100.0,68.9771,68.9771,68.9608,68.9608,2100.0
2013-02-14 14:00:00,84.75,84.77,84.74,84.77,3200.0,68.9527,68.969,68.9446,68.969,3200.0
2013-02-14 14:05:00,84.78,84.83,84.77,84.82,8600.0,68.9771,69.0178,68.969,69.0097,8600.0
2013-02-14 14:10:00,84.86,84.86,84.82,84.82,1800.0,69.0422,69.0422,69.0097,69.0097,1800.0
2013-02-14 14:15:00,84.83,84.83,84.8,84.8,3300.0,69.0178,69.0178,68.9934,68.9934,3300.0
2013-02-14 14:20:00,84.81,84.82,84.81,84.82,300.0,69.0015,69.0097,69.0015,69.0097,300.0
2013-02-14 14:25:00,84.82,84.83,84.81,84.82,900.0,69.0097,69.0178,69.0015,69.0097,900.0
2013-02-14 14:30:00,84.8,84.81,84.78,84.78,2300.0,68.9934,69.0015,68.9771,68.9771,2300.0
2013-02-14 14:35:00,84.8,84.8,84.8,84.8,900.0,68.9934,68.9934,68.9934,68.9934,900.0
2013-02-14 14:40:00,84.79,84.8,84.77,84.79,12700.0,68.9853,68.9934,68.969,68.9853,12700.0
2013-02-14 14:45:00,84.79,84.8,84.78,84.8,26400.0,68.9853,68.9934,68.9771,68.9934,26400.0
2013-02-14 14:50:00,84.81,84.82,84.8,84.82,9600.0,69.0015,69.0097,68.9934,69.0097,9600.0
2013-02-14 14:55:00,84.82,84.83,84.82,84.82,3200.0,69.0097,69.0178,69.0097,69.0097,3200.0
2013-02-14 15:00:00,84.83,84.83,84.81,84.82,4100.0,69.0178,69.0178,69.0015,69.0097,4100.0
2013-02-14 15:05:00,84.8,84.8,84.78,84.8,5600.0,68.9934,68.9934,68.9771,68.9934,5600.0
2013-02-14 15:10:00,84.81,84.86,84.81,84.85,5900.0,69.0015,69.0422,69.0015,69.0341,5900.0
2013-02-14 15:15:00,84.85,84.85,84.81,84.82,4600.0,69.0341,69.0341,69.0015,69.0097,4600.0
2013-02-14 15:20:00,84.83,84.84,84.83,84.84,2000.0,69.0178,69.0259,69.0178,69.0259,2000.0
2013-02-14 15:25:00,84.84,84.85,84.84,84.85,3900.0,69.0259,69.0341,69.0259,69.0341,3900.0
2013-02-14 15:30:00,84.85,84.87,84.85,84.87,2400.0,69.0341,69.0503,69.0341,69.0503,2400.0
2013-02-14 15:35:00,84.83,84.85,84.82,84.84,2800.0,69.0178,69.0341,69.0097,69.0259,2800.0
2013-02-14 15:40:00,84.84,84.85,84.78,84.78,5100.0,69.0259,69.0341,68.9771,68.9771,5100.0
2013-02-14 15:45:00,84.77,84.78,84.76,84.78,3900.0,68.969,68.9771,68.9608,68.9771,3900.0
2013-02-14 15:50:00,84.78,84.79,84.75,84.76,6800.0,68.9771,68.9853,68.9527,68.9608,6800.0
2013-02-14 15:55:00,84.75,84.78,84.75,84.77,15400.0,68.9527,68.9771,68.9527,68.969,15400.0
2013-02-15 09:30:00,84.88,84.88,84.85,84.85,5000.0,69.0585,69.0585,69.0341,69.0341,5000.0
2013-02-15 09:35:00,84.84,84.9,84.82,84.9,5000.0,69.0259,69.0747,69.0097,69.0747,5000.0
2013-02-15 09:40:00,84.88,84.88,84.88,84.88,1100.0,69.0585,69.0585,69.0585,69.0585,1100.0
2013-02-15 09:45:00,84.85,84.85,84.79,84.79,2900.0,69.0341,69.0341,68.9853,68.9853,2900.0
2013-02-15 09:50:00,84.81,84.86,84.81,84.85,10000.0,69.0015,69.0422,69.0015,69.0341,10000.0
2013-02-15 09:55:00,84.83,84.93,84.83,84.9,5400.0,69.0178,69.0992,69.0178,69.0747,5400.0
2013-02-15 10:00:00,84.91,84.95,84.91,84.94,3500.0,69.0829,69.1154,69.0829,69.1073,3500.0
2013-02-15 10:05:00,84.93,84.94,84.9,84.9,4500.0,69.0992,69.1073,69.0747,69.0747,4500.0
2013-02-15 10:10:00,84.93,84.93,84.9,84.9,6100.0,69.0992,69.0992,69.0747,69.0747,6100.0
2013-02-15 10:15:00,84.9,84.9,84.87,84.89,1200.0,69.0747,69.0747,69.0503,69.0666,1200.0
2013-02-15 10:20:00,84.89,84.89,84.85,84.86,3700.0,69.0666,69.0666,69.0341,69.0422,3700.0
2013-02-15 10:25:00,84.86,84.88,84.86,84.87,4800.0,69.0422,69.0585,69.0422,69.0503,4800.0
2013-02-15 10:30:00,84.84,84.84,84.78,84.8,3200.0,69.0259,69.0259,68.9771,68.9934,3200.0
2013-02-15 10:35:00,84.8,84.81,84.79,84.79,4000.0,68.9934,69.0015,68.9853,68.9853,4000.0
2013-02-15 10:40:00,84.77,84.82,84.77,84.81,4900.0,68.969,69.0097,68.969,69.0015,4900.0
2013-02-15 10:45:00,84.81,84.86,84.8,84.83,4600.0,69.0015,69.0422,68.9934,69.0178,4600.0
2013-02-15 10:50:00,84.84,84.85,84.83,84.85,6900.0,69.0259,69.0341,69.0178,69.0341,6900.0
2013-02-15 10:55:00,84.85,84.89,84.85,84.89,1600.0,69.0341,69.0666,69.0341,69.0666,1600.0
2013-02-15 11:00:00,84.89,84.91,84.87,84.89,1700.0,69.0666,69.0829,69.0503,69.0666,1700.0
2013-02-15 11:05:00,84.9,84.9,84.88,84.9,2700.0,69.0747,69.0747,69.0585,69.0747,2700.0
2013-02-15 11:10:00,84.91,84.92,84.87,84.87,3500.0,69.0829,69.091,69.0503,69.0503,3500.0
2013-02-15 11:15:00,84.88,84.89,84.86,84.86,1900.0,69.0585,69.0666,69.0422,69.0422,1900.0
2013-02-15 11:20:00,84.86,84.86,84.84,84.85,4600.0,69.0422,69.0422,69.0259,69.0341,4600.0
2013-02-15 11:25:00,84.85,84.86,84.81,84.83,5600.0,69.0341,69.0422,69.0015,69.0178,5600.0
2013-02-15 11:30:00,84.81,84.82,84.78,84.81,10100.0,69.0015,69.0097,68.9771,69.0015,10100.0
2013-02-15 11:35:00,84.81,84.81,84.79,84.79,6800.0,69.0015,69.0015,68.9853,68.9853,6800.0
2013-02-15 11:40:00,84.77,84.77,84.7,84.71,6200.0,68.969,68.969,68.912,68.9202,6200.0
2013-02-15 11:45:00,84.72,84.75,84.72,84.75,4200.0,68.9283,68.9527,68.9283,68.9527,4200.0
2013-02-15 11:50:00,84.74,84.75,84.73,84.75,1100.0,68.9446,68.9527,68.9364,68.9527,1100.0
2013-02-15 11:55:00,84.76,84.77,84.75,84.77,2500.0,68.9608,68.969,68.9527,68.969,2500.0
2013-02-15 12:00:00,84.77,84.77,84.73,84.73,4400.0,68.969,68.969,68.9364,68.9364,4400.0
2013-02-15 12:05:00,84.73,84.73,84.69,84.69,2000.0,68.9364,68.9364,68.9039,68.9039,2000.0
2013-02-15 12:10:00,84.68,84.68,84.64,84.65,2100.0,68.8958,68.8958,68.8632,68.8713,2100.0
2013-02-15 12:15:00,84.65,84.65,84.62,84.63,3800.0,68.8713,68.8713,68.8469,68.8551,3800.0
2013-02-15 12:20:00,84.64,84.65,84.62,84.62,8100.0,68.8632,68.8713,68.8469,68.8469,8100.0
2013-02-15 12:25:00,84.62,84.67,84.61,84.66,5800.0,68.8469,68.8876,68.8388,68.8795,5800.0
2013-02-15 12:30:00,84.67,84.67,84.65,84.66,1500.0,68.8876,68.8876,68.8713,68.8795,1500.0
2013-02-15 12:35:00,84.67,84.67,84.65,84.67,3000.0,68.8876,68.8876,68.8713,68.8876,3000.0
2013-02-15 12:40:00,84.68,84.72,84.68,84.71,27500.0,68.8958,68.9283,68.8958,68.9202,27500.0
2013-02-15 12:45:00,84.74,84.74,84.73,84.73,1100.0,68.9446,68.9446,68.9364,68.9364,1100.0
2013-02-15 12:50:00,84.73,84.73,84.73,84.73,300.0,68.9364,68.9364,68.9364,68.9364,300.0
2013-02-15 12:55:00,84.72,84.74,84.72,84.73,500.0,68.9283,68.9446,68.9283,68.9364,500.0
2013-02-15 13:00:00,84.74,84.75,84.74,84.74,4100.0,68.9446,68.9527,68.9446,68.9446,4100.0
2013-02-15 13:05:00,84.75,84.75,84.75,84.75,200.0,68.9527,68.9527,68.9527,68.9527,200.0
2013-02-15 13:10:00,84.74,84.75,84.74,84.75,800.0,68.9446,68.9527,68.9446,68.9527,800.0
2013-02-15 13:15:00,84.76,84.78,84.76,84.78,6300.0,68.9608,68.9771,68.9608,68.9771,6300.0
2013-02-15 13:20:00,84.77,84.77,84.72,84.72,2100.0,68.969,68.969,68.9283,68.9283,2100.0
2013-02-15 13:25:00,84.73,84.74,84.73,84.74,2000.0,68.9364,68.9446,68.9364,68.9446,2000.0
2013-02-15 13:30:00,84.76,84.79,84.76,84.79,1600.0,68.9608,68.9853,68.9608,68.9853,1600.0
2013-02-15 13:35:00,84.79,84.79,84.78,84.78,900.0,68.9853,68.9853,68.9771,68.9771,900.0
2013-02-15 13:40:00,84.79,84.8,84.77,84.78,3300.0,68.9853,68.9934,68.969,68.9771,3300.0
2013-02-15 13:45:00,84.79,84.79,84.79,84.79,200.0,68.9853,68.9853,68.9853,68.9853,200.0
2013-02-15 13:50:00,84.79,84.82,84.79,84.8,7000.0,68.9853,69.0097,68.9853,68.9934,7000.0
2013-02-15 13:55:00,84.81,84.82,84.8,84.81,7800.0,69.0015,69.0097,68.9934,69.0015,7800.0
2013-02-15 14:00:00,84.82,84.82,84.75,84.76,5800.0,69.0097,69.0097,68.9527,68.9608,5800.0
2013-02-15 14:05:00,84.75,84.75,84.71,84.71,4100.0,68.9527,68.9527,68.9202,68.9202,4100.0
2013-02-15 14:10:00,84.69,84.69,84.65,84.66,5800.0,68.9039,68.9039,68.8713,68.8795,5800.0
2013-02-15 14:15:00,84.64,84.65,84.53,84.53,12500.0,68.8632,68.8713,68.7737,68.7737,12500.0
2013-02-15 14:20:00,84.52,84.56,84.52,84.54,14200.0,68.7656,68.7981,68.7656,68.7819,14200.0
2013-02-15 14:25:00,84.53,84.53,84.42,84.42,148700.0,68.7737,68.7737,68.6842,68.6842,148700.0
2013-02-15 14:30:00,84.43,84.53,84.43,84.52,160400.0,68.6924,68.7737,68.6924,68.7656,160400.0
2013-02-15 14:35:00,84.51,84.52,84.45,84.51,27400.0,68.7574,68.7656,68.7086,68.7574,27400.0
2013-02-15 14:40:00,84.51,84.51,84.4,84.42,17000.0,68.7574,68.7574,68.6679,68.6842,17000.0
2013-02-15 14:45:00,84.43,84.45,84.39,84.44,10600.0,68.6924,68.7086,68.6598,68.7005,10600.0
2013-02-15 14:50:00,84.45,84.48,84.44,84.46,3800.0,68.7086,68.733,68.7005,68.7168,3800.0
2013-02-15 14:55:00,84.48,84.48,84.45,84.45,4100.0,68.733,68.733,68.7086,68.7086,4100.0
2013-02-15 15:00:00,84.44,84.51,84.44,84.5,10700.0,68.7005,68.7574,68.7005,68.7493,10700.0
2013-02-15 15:05:00,84.51,84.51,84.45,84.48,5200.0,68.7574,68.7574,68.7086,68.733,5200.0
2013-02-15 15:10:00,84.47,84.49,84.45,84.47,7900.0,68.7249,68.7412,68.7086,68.7249,7900.0
2013-02-15 15:15:00,84.47,84.52,84.47,84.52,21400.0,68.7249,68.7656,68.7249,68.7656,21400.0
2013-02-15 15:20:00,84.52,84.57,84.52,84.56,4900.0,68.7656,68.8063,68.7656,68.7981,4900.0
2013-02-15 15:25:00,84.56,84.57,84.52,84.55,16800.0,68.7981,68.8063,68.7656,68.79,16800.0
2013-02-15 15:30:00,84.54,84.58,84.54,84.58,12700.0,68.7819,68.8144,68.7819,68.8144,12700.0
2013-02-15 15:35:00,84.58,84.64,84.58,84.6,13700.0,68.8144,68.8632,68.8144,68.8307,13700.0
2013-02-15 15:40:00,84.6,84.66,84.59,84.65,21000.0,68.8307,68.8795,68.8225,68.8713,21000.0
2013-02-15 15:45:00,84.66,84.68,84.61,84.63,20900.0,68.8795,68.8958,68.8388,68.8551,20900.0
2013-02-15 15:50:00,84.62,84.65,84.61,84.61,28500.0,68.8469,68.8713,68.8388,68.8388,28500.0
2013-02-15 15:55:00,84.61,84.68,84.61,84.68,50800.0,68.8388,68.8958,68.8388,68.8958,50800.0
2013-02-19 09:30:00,84.83,84.86,84.79,84.85,9900.0,69.0178,69.0422,68.9853,69.0341,9900.0
2013-02-19 09:35:00,84.86,84.91,84.86,84.86,4000.0,69.0422,69.0829,69.0422,69.0422,4000.0
2013-02-19 09:40:00,84.86,84.87,84.86,84.87,3700.0,69.0422,69.0503,69.0422,69.0503,3700.0
2013-02-19 09:45:00,84.88,85.02,84.88,85.02,15500.0,69.0585,69.1724,69.0585,69.1724,15500.0
2013-02-19 09:50:00,85.03,85.09,85.03,85.06,8200.0,69.1805,69.2293,69.1805,69.2049,8200.0
2013-02-19 09:55:00,85.05,85.07,85.05,85.06,900.0,69.1968,69.2131,69.1968,69.2049,900.0
2013-02-19 10:00:00,85.08,85.08,85.04,85.06,11300.0,69.2212,69.2212,69.1887,69.2049,11300.0
2013-02-19 10:05:00,85.06,85.06,85.01,85.01,9100.0,69.2049,69.2049,69.1642,69.1642,9100.0
2013-02-19 10:10:00,85.02,85.02,84.99,85.0,2900.0,69.1724,69.1724,69.148,69.1561,2900.0
2013-02-19 10:15:00,85.01,85.05,85.01,85.02,3100.0,69.1642,69.1968,69.1642,69.1724,3100.0
2013-02-19 10:20:00,85.05,85.06,85.04,85.05,1400.0,69.1968,69.2049,69.1887,69.1968,1400.0
2013-02-19 10:25:00,85.08,85.09,85.07,85.09,4200.0,69.2212,69.2293,69.2131,69.2293,4200.0
2013-02-19 10:30:00,85.1,85.1,85.03,85.03,3000.0,69.2375,69.2375,69.1805,69.1805,3000.0
2013-02-19 10:35:00,85.02,85.06,85.02,85.06,2600.0,69.1724,69.2049,69.1724,69.2049,2600.0
2013-02-19 10:40:00,85.06,85.06,85.04,85.06,1800.0,69.2049,69.2049,69.1887,69.2049,1800.0
2013-02-19 10:45:00,85.07,85.11,85.06,85.06,5200.0,69.2131,69.2456,69.2049,69.2049,5200.0
2013-02-19 10:50:00,85.05,85.05,85.0,85.0,1700.0,69.1968,69.1968,69.1561,69.1561,1700.0
2013-02-19 10:55:00,85.01,85.01,85.0,85.01,4000.0,69.1642,69.1642,69.1561,69.1642,4000.0
2013-02-19 11:00:00,85.01,85.03,85.0,85.0,900.0,69.1642,69.1805,69.1561,69.1561,900.0
2013-02-19 11:05:00,85.01,85.01,84.98,84.99,700.0,69.1642,69.1642,69.1398,69.148,700.0
2013-02-19 11:10:00,85.01,85.02,85.0,85.02,600.0,69.1642,69.1724,69.1561,69.1724,600.0
2013-02-19 11:15:00,85.02,85.05,85.02,85.04,476200.0,69.1724,69.1968,69.1724,69.1887,476200.0
2013-02-19 11:20:00,85.04,85.07,85.04,85.06,6900.0,69.1887,69.2131,69.1887,69.2049,6900.0
2013-02-19 11:25:00,85.06,85.13,85.06,85.13,56900.0,69.2049,69.2619,69.2049,69.2619,56900.0
2013-02-19 11:30:00,85.13,85.13,85.08,85.11,8100.0,69.2619,69.2619,69.2212,69.2456,8100.0
2013-02-19 11:35:00,85.11,85.11,85.08,85.09,3300.0,69.2456,69.2456,69.2212,69.2293,3300.0
2013-02-19 11:40:00,85.09,85.09,85.06,85.08,6800.0,69.2293,69.2293,69.2049,69.2212,6800.0
2013-02-19 11:45:00,85.08,85.09,85.07,85.09,3300.0,69.2212,69.2293,69.2131,69.2293,3300.0
2013-02-19 11:50:00,85.09,85.12,85.09,85.11,5200.0,69.2293,69.2537,69.2293,69.2456,5200.0
2013-02-19 11:55:00,85.13,85.16,85.12,85.15,2600.0,69.2619,69.2863,69.2537,69.2781,2600.0
2013-02-19 12:00:00,85.13,85.14,85.09,85.1,6200.0,69.2619,69.27,69.2293,69.2375,6200.0
2013-02-19 12:05:00,85.09,85.09,85.06,85.06,6300.0,69.2293,69.2293,69.2049,69.2049,6300.0
2013-02-19 12:10:00,85.06,85.06,85.05,85.06,4600.0,69.2049,69.2049,69.1968,69.2049,4600.0
2013-02-19 12:15:00,85.08,85.09,85.08,85.08,2800.0,69.2212,69.2293,69.2212,69.2212,2800.0
2013-02-19 12:20:00,85.08,85.1,85.07,85.09,3000.0,69.2212,69.2375,69.2131,69.2293,3000.0
2013-02-19 12:25:00,85.1,85.1,85.08,85.08,1200.0,69.2375,69.2375,69.2212,69.2212,1200.0
2013-02-19 12:30:00,85.08,85.08,85.06,85.06,29600.0,69.2212,69.2212,69.2049,69.2049,29600.0
2013-02-19 12:35:00,85.07,85.08,85.07,85.07,1500.0,69.2131,69.2212,69.2131,69.2131,1500.0
2013-02-19 12:40:00,85.07,85.09,85.04,85.09,17700.0,69.2131,69.2293,69.1887,69.2293,17700.0
2013-02-19 12:45:00,85.09,85.09,85.07,85.07,3800.0,69.2293,69.2293,69.2131,69.2131,3800.0
2013-02-19 12:50:00,85.08,85.09,85.07,85.09,10900.0,69.2212,69.2293,69.2131,69.2293,10900.0
2013-02-19 12:55:00,85.08,85.11,85.08,85.11,10600.0,69.2212,69.2456,69.2212,69.2456,10600.0
2013-02-19 13:00:00,85.11,85.13,85.11,85.12,2700.0,69.2456,69.2619,69.2456,69.2537,2700.0
2013-02-19 13:05:00,85.13,85.13,85.12,85.13,5300.0,69.2619,69.2619,69.2537,69.2619,5300.0
2013-02-19 13:10:00,85.13,85.13,85.11,85.11,2100.0,69.2619,69.2619,69.2456,69.2456,2100.0
2013-02-19 13:15:00,85.12,85.13,85.11,85.13,2500.0,69.2537,69.2619,69.2456,69.2619,2500.0
2013-02-19 13:20:00,85.13,85.13,85.11,85.11,2000.0,69.2619,69.2619,69.2456,69.2456,2000.0
2013-02-19 13:25:00,85.11,85.11,85.11,85.11,1000.0,69.2456,69.2456,69.2456,69.2456,1000.0
2013-02-19 13:30:00,85.12,85.14,85.12,85.13,2700.0,69.2537,69.27,69.2537,69.2619,2700.0
2013-02-19 13:35:00,85.13,85.13,85.11,85.11,1300.0,69.2619,69.2619,69.2456,69.2456,1300.0
2013-02-19 13:40:00,85.13,85.13,85.11,85.11,2800.0,69.2619,69.2619,69.2456,69.2456,2800.0
2013-02-19 13:45:00,85.1,85.12,85.1,85.11,2600.0,69.2375,69.2537,69.2375,69.2456,2600.0
2013-02-19 13:50:00,85.11,85.11,85.11,85.11,200.0,69.2456,69.2456,69.2456,69.2456,200.0
2013-02-19 13:55:00,85.12,85.13,85.1,85.13,9600.0,69.2537,69.2619,69.2375,69.2619,9600.0
2013-02-19 14:00:00,85.14,85.18,85.14,85.16,2900.0,69.27,69.3026,69.27,69.2863,2900.0
2013-02-19 14:05:00,85.17,85.21,85.17,85.21,4000.0,69.2944,69.327,69.2944,69.327,4000.0
2013-02-19 14:10:00,85.21,85.21,85.19,85.21,2500.0,69.327,69.327,69.3107,69.327,2500.0
2013-02-19 14:15:00,85.2,85.2,85.19,85.19,8000.0,69.3188,69.3188,69.3107,69.3107,8000.0
2013-02-19 14:20:00,85.18,85.22,85.18,85.22,1300.0,69.3026,69.3351,69.3026,69.3351,1300.0
2013-02-19 14:25:00,85.23,85.25,85.22,85.24,30200.0,69.3432,69.3595,69.3351,69.3514,30200.0
2013-02-19 14:30:00,85.23,85.24,85.23,85.24,7100.0,69.3432,69.3514,69.3432,69.3514,7100.0
2013-02-19 14:35:00,85.24,85.26,85.24,85.26,1800.0,69.3514,69.3676,69.3514,69.3676,1800.0
2013-02-19 14:40:00,85.25,85.28,85.21,85.21,4200.0,69.3595,69.3839,69.327,69.327,4200.0
2013-02-19 14:45:00,85.22,85.24,85.21,85.21,7100.0,69.3351,69.3514,69.327,69.327,7100.0
2013-02-19 14:50:00,85.21,85.23,85.2,85.23,12300.0,69.327,69.3432,69.3188,69.3432,12300.0
2013-02-19 14:55:00,85.21,85.22,85.21,85.21,1400.0,69.327,69.3351,69.327,69.327,1400.0
2013-02-19 15:00:00,85.21,85.22,85.2,85.21,1400.0,69.327,69.3351,69.3188,69.327,1400.0
2013-02-19 15:05:00,85.23,85.25,85.22,85.23,5000.0,69.3432,69.3595,69.3351,69.3432,5000.0
2013-02-19 15:10:00,85.22,85.27,85.22,85.24,2800.0,69.3351,69.3758,69.3351,69.3514,2800.0
2013-02-19 15:15:00,85.24,85.25,85.22,85.22,1700.0,69.3514,69.3595,69.3351,69.3351,1700.0
2013-02-19 15:20:00,85.24,85.25,85.23,85.23,2500.0,69.3514,69.3595,69.3432,69.3432,2500.0
2013-02-19 15:25:00,85.22,85.23,85.21,85.21,2100.0,69.3351,69.3432,69.327,69.327,2100.0
2013-02-19 15:30:00,85.21,85.24,85.18,85.18,6000.0,69.327,69.3514,69.3026,69.3026,6000.0
2013-02-19 15:35:00,85.19,85.19,85.16,85.17,1900.0,69.3107,69.3107,69.2863,69.2944,1900.0
2013-02-19 15:40:00,85.17,85.22,85.17,85.21,4700.0,69.2944,69.3351,69.2944,69.327,4700.0
2013-02-19 15:45:00,85.21,85.25,85.21,85.24,18000.0,69.327,69.3595,69.327,69.3514,18000.0
2013-02-19 15:50:00,85.25,85.25,85.24,85.24,14100.0,69.3595,69.3595,69.3514,69.3514,14100.0
2013-02-19 15:55:00,85.26,85.31,85.26,85.28,32300.0,69.3676,69.4083,69.3676,69.3839,32300.0
2013-02-20 09:30:00,85.25,85.26,85.22,85.26,10200.0,69.3595,69.3676,69.3351,69.3676,10200.0
2013-02-20 09:35:00,85.27,85.27,85.21,85.21,1200.0,69.3758,69.3758,69.327,69.327,1200.0
2013-02-20 09:40:00,85.19,85.19,85.16,85.16,1200.0,69.3107,69.3107,69.2863,69.2863,1200.0
2013-02-20 09:45:00,85.17,85.22,85.17,85.21,2600.0,69.2944,69.3351,69.2944,69.327,2600.0
2013-02-20 09:50:00,85.18,85.22,85.16,85.16,4600.0,69.3026,69.3351,69.2863,69.2863,4600.0
2013-02-20 09:55:00,85.12,85.13,85.11,85.12,1000.0,69.2537,69.2619,69.2456,69.2537,1000.0
2013-02-20 10:00:00,85.13,85.15,85.13,85.15,3600.0,69.2619,69.2781,69.2619,69.2781,3600.0
2013-02-20 10:05:00,85.17,85.18,85.15,85.15,3000.0,69.2944,69.3026,69.2781,69.2781,3000.0
2013-02-20 10:10:00,85.15,85.2,85.12,85.18,9200.0,69.2781,69.3188,69.2537,69.3026,9200.0
2013-02-20 10:15:00,85.19,85.23,85.19,85.22,8900.0,69.3107,69.3432,69.3107,69.3351,8900.0
2013-02-20 10:20:00,85.23,85.25,85.21,85.21,3600.0,69.3432,69.3595,69.327,69.327,3600.0
2013-02-20 10:25:00,85.18,85.19,85.17,85.19,900.0,69.3026,69.3107,69.2944,69.3107,900.0
2013-02-20 10:30:00,85.2,85.21,85.13,85.17,3800.0,69.3188,69.327,69.2619,69.2944,3800.0
2013-02-20 10:35:00,85.17,85.21,85.17,85.17,2900.0,69.2944,69.327,69.2944,69.2944,2900.0
2013-02-20 10:40:00,85.17,85.19,85.15,85.16,28600.0,69.2944,69.3107,69.2781,69.2863,28600.0
2013-02-20 10:45:00,85.16,85.16,85.08,85.08,48100.0,69.2863,69.2863,69.2212,69.2212,48100.0
2013-02-20 10:50:00,85.09,85.11,85.08,85.11,4200.0,69.2293,69.2456,69.2212,69.2456,4200.0
2013-02-20 10:55:00,85.11,85.11,85.08,85.08,6700.0,69.2456,69.2456,69.2212,69.2212,6700.0
2013-02-20 11:00:00,85.07,85.07,84.98,85.0,10900.0,69.2131,69.2131,69.1398,69.1561,10900.0
2013-02-20 11:05:00,84.99,85.02,84.98,85.0,6300.0,69.148,69.1724,69.1398,69.1561,6300.0
2013-02-20 11:10:00,84.99,84.99,84.94,84.95,6200.0,69.148,69.148,69.1073,69.1154,6200.0
2013-02-20 11:15:00,84.94,85.0,84.94,84.99,1400.0,69.1073,69.1561,69.1073,69.148,1400.0
2013-02-20 11:20:00,85.0,85.03,85.0,85.02,4400.0,69.1561,69.1805,69.1561,69.1724,4400.0
2013-02-20 11:25:00,84.98,84.98,84.98,84.98,500.0,69.1398,69.1398,69.1398,69.1398,500.0
2013-02-20 11:30:00,84.97,84.98,84.96,84.96,6700.0,69.1317,69.1398,69.1236,69.1236,6700.0
2013-02-20 11:35:00,84.94,84.94,84.86,84.86,3000.0,69.1073,69.1073,69.0422,69.0422,3000.0
2013-02-20 11:40:00,84.87,84.89,84.83,84.83,1900.0,69.0503,69.0666,69.0178,69.0178,1900.0
2013-02-20 11:45:00,84.86,84.91,84.86,84.91,3900.0,69.0422,69.0829,69.0422,69.0829,3900.0
2013-02-20 11:50:00,84.93,84.93,84.87,84.88,3300.0,69.0992,69.0992,69.0503,69.0585,3300.0
2013-02-20 11:55:00,84.88,84.89,84.88,84.89,13600.0,69.0585,69.0666,69.0585,69.0666,13600.0
2013-02-20 12:00:00,84.89,84.91,84.87,84.9,6600.0,69.0666,69.0829,69.0503,69.0747,6600.0
2013-02-20 12:05:00,84.92,84.93,84.91,84.91,1200.0,69.091,69.0992,69.0829,69.0829,1200.0
2013-02-20 12:10:00,84.92,84.97,84.92,84.96,5400.0,69.091,69.1317,69.091,69.1236,5400.0
2013-02-20 12:15:00,84.98,84.98,84.97,84.97,1500.0,69.1398,69.1398,69.1317,69.1317,1500.0
2013-02-20 12:20:00,84.98,85.0,84.97,84.97,1600.0,69.1398,69.1561,69.1317,69.1317,1600.0
2013-02-20 12:25:00,84.98,84.98,84.97,84.97,3400.0,69.1398,69.1398,69.1317,69.1317,3400.0
2013-02-20 12:30:00,84.96,84.97,84.93,84.93,3100.0,69.1236,69.1317,69.0992,69.0992,3100.0
2013-02-20 12:35:00,84.96,85.0,84.96,85.0,3700.0,69.1236,69.1561,69.1236,69.1561,3700.0
2013-02-20 12:40:00,85.01,85.01,84.97,84.97,1400.0,69.1642,69.1642,69.1317,69.1317,1400.0
2013-02-20 12:45:00,85.0,85.0,84.98,84.98,1100.0,69.1561,69.1561,69.1398,69.1398,1100.0
2013-02-20 12:50:00,84.95,84.95,84.92,84.95,5300.0,69.1154,69.1154,69.091,69.1154,5300.0
2013-02-20 12:55:00,84.96,84.97,84.96,84.97,600.0,69.1236,69.1317,69.1236,69.1317,600.0
2013-02-20 13:00:00,84.96,84.97,84.91,84.91,3300.0,69.1236,69.1317,69.0829,69.0829,3300.0
2013-02-20 13:05:00,84.94,84.95,84.92,84.93,5000.0,69.1073,69.1154,69.091,69.0992,5000.0
2013-02-20 13:10:00,84.92,84.92,84.88,84.9,3900.0,69.091,69.091,69.0585,69.0747,3900.0
2013-02-20 13:15:00,84.93,84.94,84.93,84.94,400.0,69.0992,69.1073,69.0992,69.1073,400.0
2013-02-20 13:20:00,84.96,84.99,84.96,84.97,2100.0,69.1236,69.148,69.1236,69.1317,2100.0
2013-02-20 13:25:00,84.95,84.95,84.93,84.93,1100.0,69.1154,69.1154,69.0992,69.0992,1100.0
2013-02-20 13:30:00,84.92,84.92,84.89,84.89,1800.0,69.091,69.091,69.0666,69.0666,1800.0
2013-02-20 13:35:00,84.91,84.91,84.87,84.88,1000.0,69.0829,69.0829,69.0503,69.0585,1000.0
2013-02-20 13:40:00,84.9,84.9,84.88,84.9,4100.0,69.0747,69.0747,69.0585,69.0747,4100.0
2013-02-20 13:45:00,84.92,84.92,84.88,84.89,1700.0,69.091,69.091,69.0585,69.0666,1700.0
2013-02-20 13:50:00,84.89,84.89,84.85,84.88,800.0,69.0666,69.0666,69.0341,69.0585,800.0
2013-02-20 13:55:00,84.87,84.88,84.85,84.87,2900.0,69.0503,69.0585,69.0341,69.0503,2900.0
2013-02-20 14:00:00,84.87,84.9,84.75,84.88,11600.0,69.0503,69.0747,68.9527,69.0585,11600.0
2013-02-20 14:05:00,84.93,84.97,84.9,84.97,6800.0,69.0992,69.1317,69.0747,69.1317,6800.0
2013-02-20 14:10:00,84.98,84.99,84.84,84.88,9500.0,69.1398,69.148,69.0259,69.0585,9500.0
2013-02-20 14:15:00,84.87,84.9,84.84,84.88,3500.0,69.0503,69.0747,69.0259,69.0585,3500.0
2013-02-20 14:20:00,84.9,84.9,84.8,84.8,2500.0,69.0747,69.0747,68.9934,68.9934,2500.0
2013-02-20 14:25:00,84.8,84.87,84.8,84.86,3300.0,68.9934,69.0503,68.9934,69.0422,3300.0
2013-02-20 14:30:00,84.87,84.88,84.83,84.83,2700.0,69.0503,69.0585,69.0178,69.0178,2700.0
2013-02-20 14:35:00,84.83,84.85,84.78,84.85,4400.0,69.0178,69.0341,68.9771,69.0341,4400.0
2013-02-20 14:40:00,84.85,84.85,84.75,84.76,5400.0,69.0341,69.0341,68.9527,68.9608,5400.0
2013-02-20 14:45:00,84.76,84.76,84.61,84.63,20900.0,68.9608,68.9608,68.8388,68.8551,20900.0
2013-02-20 14:50:00,84.65,84.66,84.53,84.54,8900.0,68.8713,68.8795,68.7737,68.7819,8900.0
2013-02-20 14:55:00,84.54,84.6,84.54,84.56,5100.0,68.7819,68.8307,68.7819,68.7981,5100.0
2013-02-20 15:00:00,84.56,84.56,84.4,84.42,11800.0,68.7981,68.7981,68.6679,68.6842,11800.0
2013-02-20 15:05:00,84.42,84.45,84.38,84.45,6200.0,68.6842,68.7086,68.6517,68.7086,6200.0
2013-02-20 15:10:00,84.44,84.49,84.4,84.41,6300.0,68.7005,68.7412,68.6679,68.6761,6300.0
2013-02-20 15:15:00,84.42,84.42,84.35,84.4,7300.0,68.6842,68.6842,68.6273,68.6679,7300.0
2013-02-20 15:20:00,84.39,84.41,84.36,84.41,3800.0,68.6598,68.6761,68.6354,68.6761,3800.0
2013-02-20 15:25:00,84.37,84.37,84.32,84.36,5700.0,68.6435,68.6435,68.6029,68.6354,5700.0
2013-02-20 15:30:00,84.35,84.35,84.26,84.33,11700.0,68.6273,68.6273,68.554,68.611,11700.0
2013-02-20 15:35:00,84.35,84.41,84.34,84.41,5800.0,68.6273,68.6761,68.6191,68.6761,5800.0
2013-02-20 15:40:00,84.39,84.4,84.32,84.35,3200.0,68.6598,68.6679,68.6029,68.6273,3200.0
2013-02-20 15:45:00,84.36,84.38,84.24,84.26,5200.0,68.6354,68.6517,68.5378,68.554,5200.0
2013-02-20 15:50:00,84.3,84.3,84.22,84.24,5000.0,68.5866,68.5866,68.5215,68.5378,5000.0
2013-02-20 15:55:00,84.25,84.26,84.19,84.21,15900.0,68.5459,68.554,68.4971,68.5134,15900.0
2013-02-21 09:30:00,84.0,84.0,83.85,83.86,15700.0,68.3425,68.3425,68.2205,68.2286,15700.0
2013-02-21 09:35:00,83.85,83.85,83.78,83.84,27000.0,68.2205,68.2205,68.1635,68.2123,27000.0
2013-02-21 09:40:00,83.85,83.89,83.81,83.86,15300.0,68.2205,68.253,68.1879,68.2286,15300.0
2013-02-21 09:45:00,83.86,83.86,83.73,83.73,26300.0,68.2286,68.2286,68.1228,68.1228,26300.0
2013-02-21 09:50:00,83.74,83.74,83.6,83.63,12600.0,68.131,68.131,68.0171,68.0415,12600.0
2013-02-21 09:55:00,83.63,83.67,83.62,83.65,6400.0,68.0415,68.074,68.0333,68.0577,6400.0
2013-02-21 10:00:00,83.63,83.63,83.52,83.59,13900.0,68.0415,68.0415,67.952,68.0089,13900.0
2013-02-21 10:05:00,83.61,83.68,83.61,83.64,5800.0,68.0252,68.0822,68.0252,68.0496,5800.0
2013-02-21 10:10:00,83.62,83.72,83.62,83.69,9700.0,68.0333,68.1147,68.0333,68.0903,9700.0
2013-02-21 10:15:00,83.67,83.68,83.63,83.67,3800.0,68.074,68.0822,68.0415,68.074,3800.0
2013-02-21 10:20:00,83.65,83.75,83.65,83.75,7700.0,68.0577,68.1391,68.0577,68.1391,7700.0
2013-02-21 10:25:00,83.78,83.87,83.78,83.86,14100.0,68.1635,68.2367,68.1635,68.2286,14100.0
2013-02-21 10:30:00,83.85,83.88,83.82,83.86,7000.0,68.2205,68.2449,68.1961,68.2286,7000.0
2013-02-21 10:35:00,83.84,83.84,83.77,83.77,10200.0,68.2123,68.2123,68.1554,68.1554,10200.0
2013-02-21 10:40:00,83.77,83.84,83.77,83.84,5500.0,68.1554,68.2123,68.1554,68.2123,5500.0
2013-02-21 10:45:00,83.87,83.87,83.82,83.84,3200.0,68.2367,68.2367,68.1961,68.2123,3200.0
2013-02-21 10:50:00,83.84,83.84,83.74,83.79,11000.0,68.2123,68.2123,68.131,68.1717,11000.0
2013-02-21 10:55:00,83.78,83.78,83.76,83.77,4700.0,68.1635,68.1635,68.1472,68.1554,4700.0
2013-02-21 11:00:00,83.78,83.81,83.73,83.77,12500.0,68.1635,68.1879,68.1228,68.1554,12500.0
2013-02-21 11:05:00,83.78,83.81,83.78,83.8,1300.0,68.1635,68.1879,68.1635,68.1798,1300.0
2013-02-21 11:10:00,83.81,83.81,83.69,83.69,1400.0,68.1879,68.1879,68.0903,68.0903,1400.0
2013-02-21 11:15:00,83.68,83.73,83.67,83.7,5700.0,68.0822,68.1228,68.074,68.0984,5700.0
2013-02-21 11:20:00,83.67,83.72,83.67,83.71,1200.0,68.074,68.1147,68.074,68.1066,1200.0
2013-02-21 11:25:00,83.7,83.72,83.68,83.68,2000.0,68.0984,68.1147,68.0822,68.0822,2000.0
2013-02-21 11:30:00,83.68,83.68,83.63,83.64,2400.0,68.0822,68.0822,68.0415,68.0496,2400.0
2013-02-21 11:35:00,83.69,83.72,83.69,83.72,1200.0,68.0903,68.1147,68.0903,68.1147,1200.0
2013-02-21 11:40:00,83.71,83.76,83.71,83.76,1900.0,68.1066,68.1472,68.1066,68.1472,1900.0
2013-02-21 11:45:00,83.74,83.74,83.71,83.71,2800.0,68.131,68.131,68.1066,68.1066,2800.0
2013-02-21 11:50:00,83.74,83.74,83.74,83.74,900.0,68.131,68.131,68.131,68.131,900.0
2013-02-21 11:55:00,83.77,83.77,83.71,83.73,12500.0,68.1554,68.1554,68.1066,68.1228,12500.0
2013-02-21 12:00:00,83.72,83.74,83.69,83.69,7400.0,68.1147,68.131,68.0903,68.0903,7400.0
2013-02-21 12:05:00,83.68,83.69,83.66,83.66,500.0,68.0822,68.0903,68.0659,68.0659,500.0
2013-02-21 12:10:00,83.66,83.66,83.65,83.65,4700.0,68.0659,68.0659,68.0577,68.0577,4700.0
2013-02-21 12:15:00,83.63,83.63,83.55,83.56,6900.0,68.0415,68.0415,67.9764,67.9845,6900.0
2013-02-21 12:20:00,83.56,83.59,83.56,83.56,3400.0,67.9845,68.0089,67.9845,67.9845,3400.0
2013-02-21 12:25:00,83.56,83.61,83.55,83.61,2400.0,67.9845,68.0252,67.9764,68.0252,2400.0
2013-02-21 12:30:00,83.61,83.61,83.54,83.54,1800.0,68.0252,68.0252,67.9683,67.9683,1800.0
2013-02-21 12:35:00,83.56,83.56,83.49,83.5,5900.0,67.9845,67.9845,67.9276,67.9357,5900.0
2013-02-21 12:40:00,83.51,83.52,83.49,83.49,5100.0,67.9438,67.952,67.9276,67.9276,5100.0
2013-02-21 12:45:00,83.52,83.53,83.5,83.53,2000.0,67.952,67.9601,67.9357,67.9601,2000.0
2013-02-21 12:50:00,83.52,83.58,83.52,83.58,11800.0,67.952,68.0008,67.952,68.0008,11800.0
2013-02-21 12:55:00,83.58,83.63,83.57,83.62,8900.0,68.0008,68.0415,67.9927,68.0333,8900.0
2013-02-21 13:00:00,83.66,83.67,83.63,83.64,4000.0,68.0659,68.074,68.0415,68.0496,4000.0
2013-02-21 13:05:00,83.65,83.65,83.63,83.63,1900.0,68.0577,68.0577,68.0415,68.0415,1900.0
2013-02-21 13:10:00,83.61,83.62,83.6,83.6,800.0,68.0252,68.0333,68.0171,68.0171,800.0
2013-02-21 13:15:00,83.58,83.59,83.55,83.57,7300.0,68.0008,68.0089,67.9764,67.9927,7300.0
2013-02-21 13:20:00,83.57,83.59,83.55,83.56,2700.0,67.9927,68.0089,67.9764,67.9845,2700.0
2013-02-21 13:25:00,83.56,83.59,83.54,83.57,9000.0,67.9845,68.0089,67.9683,67.9927,9000.0
2013-02-21 13:30:00,83.59,83.61,83.56,83.61,1900.0,68.0089,68.0252,67.9845,68.0252,1900.0
2013-02-21 13:35:00,83.61,83.61,83.59,83.59,1100.0,68.0252,68.0252,68.0089,68.0089,1100.0
2013-02-21 13:40:00,83.57,83.57,83.54,83.55,3000.0,67.9927,67.9927,67.9683,67.9764,3000.0
2013-02-21 13:45:00,83.56,83.56,83.5,83.5,3900.0,67.9845,67.9845,67.9357,67.9357,3900.0
2013-02-21 13:50:00,83.49,83.51,83.49,83.51,3400.0,67.9276,67.9438,67.9276,67.9438,3400.0
2013-02-21 13:55:00,83.51,83.55,83.51,83.55,2500.0,67.9438,67.9764,67.9438,67.9764,2500.0
2013-02-21 14:00:00,83.54,83.54,83.44,83.44,4500.0,67.9683,67.9683,67.8869,67.8869,4500.0
2013-02-21 14:05:00,83.44,83.45,83.39,83.4,8000.0,67.8869,67.895,67.8462,67.8543,8000.0
2013-02-21 14:10:00,83.4,83.42,83.39,83.39,5300.0,67.8543,67.8706,67.8462,67.8462,5300.0
2013-02-21 14:15:00,83.43,83.44,83.42,83.42,2200.0,67.8788,67.8869,67.8706,67.8706,2200.0
2013-02-21 14:20:00,83.4,83.41,83.38,83.41,4900.0,67.8543,67.8625,67.8381,67.8625,4900.0
2013-02-21 14:25:00,83.38,83.44,83.37,83.44,4000.0,67.8381,67.8869,67.8299,67.8869,4000.0
2013-02-21 14:30:00,83.47,83.56,83.47,83.54,6800.0,67.9113,67.9845,67.9113,67.9683,6800.0
2013-02-21 14:35:00,83.55,83.55,83.51,83.52,13500.0,67.9764,67.9764,67.9438,67.952,13500.0
2013-02-21 14:40:00,83.53,83.53,83.48,83.51,8200.0,67.9601,67.9601,67.9194,67.9438,8200.0
2013-02-21 14:45:00,83.5,83.55,83.5,83.52,9400.0,67.9357,67.9764,67.9357,67.952,9400.0
2013-02-21 14:50:00,83.49,83.49,83.47,83.48,4700.0,67.9276,67.9276,67.9113,67.9194,4700.0
2013-02-21 14:55:00,83.49,83.64,83.49,83.63,5800.0,67.9276,68.0496,67.9276,68.0415,5800.0
2013-02-21 15:00:00,83.62,83.66,83.59,83.66,2200.0,68.0333,68.0659,68.0089,68.0659,2200.0
2013-02-21 15:05:00,83.68,83.79,83.68,83.76,7200.0,68.0822,68.1717,68.0822,68.1472,7200.0
2013-02-21 15:10:00,83.74,83.81,83.73,83.8,5100.0,68.131,68.1879,68.1228,68.1798,5100.0
2013-02-21 15:15:00,83.84,83.84,83.73,83.73,11900.0,68.2123,68.2123,68.1228,68.1228,11900.0
2013-02-21 15:20:00,83.72,83.83,83.72,83.83,2900.0,68.1147,68.2042,68.1147,68.2042,2900.0
2013-02-21 15:25:00,83.81,83.89,83.81,83.88,9700.0,68.1879,68.253,68.1879,68.2449,9700.0
2013-02-21 15:30:00,83.87,83.9,83.82,83.82,6700.0,68.2367,68.2611,68.1961,68.1961,6700.0
2013-02-21 15:35:00,83.82,83.84,83.8,83.81,26900.0,68.1961,68.2123,68.1798,68.1879,26900.0
2013-02-21 15:40:00,83.8,83.8,83.7,83.7,3800.0,68.1798,68.1798,68.0984,68.0984,3800.0
2013-02-21 15:45:00,83.73,83.79,83.73,83.74,3600.0,68.1228,68.1717,68.1228,68.131,3600.0
2013-02-21 15:50:00,83.75,83.75,83.63,83.64,3800.0,68.1391,68.1391,68.0415,68.0496,3800.0
2013-02-21 15:55:00,83.62,83.68,83.61,83.68,9700.0,68.0333,68.0822,68.0252,68.0822,9700.0
2013-02-22 09:30:00,84.06,84.13,84.02,84.1,15500.0,68.3913,68.4483,68.3588,68.4239,15500.0
2013-02-22 09:35:00,84.12,84.17,84.11,84.15,10200.0,68.4401,68.4808,68.432,68.4645,10200.0
2013-02-22 09:40:00,84.14,84.15,84.02,84.03,15500.0,68.4564,68.4645,68.3588,68.3669,15500.0
2013-02-22 09:45:00,84.04,84.04,83.95,83.95,13400.0,68.3751,68.3751,68.3018,68.3018,13400.0
2013-02-22 09:50:00,84.02,84.02,83.94,83.96,3200.0,68.3588,68.3588,68.2937,68.31,3200.0
2013-02-22 09:55:00,84.02,84.03,83.97,83.97,10800.0,68.3588,68.3669,68.3181,68.3181,10800.0
2013-02-22 10:00:00,84.02,84.02,83.93,83.93,7000.0,68.3588,68.3588,68.2856,68.2856,7000.0
2013-02-22 10:05:00,83.93,84.06,83.93,84.02,3900.0,68.2856,68.3913,68.2856,68.3588,3900.0
2013-02-22 10:10:00,84.0,84.0,83.96,83.96,2100.0,68.3425,68.3425,68.31,68.31,2100.0
2013-02-22 10:15:00,83.95,84.0,83.91,84.0,6900.0,68.3018,68.3425,68.2693,68.3425,6900.0
2013-02-22 10:20:00,84.02,84.04,84.01,84.02,3800.0,68.3588,68.3751,68.3506,68.3588,3800.0
2013-02-22 10:25:00,84.0,84.0,83.95,83.95,1900.0,68.3425,68.3425,68.3018,68.3018,1900.0
2013-02-22 10:30:00,83.97,83.97,83.91,83.94,7400.0,68.3181,68.3181,68.2693,68.2937,7400.0
2013-02-22 10:35:00,83.95,84.0,83.95,83.95,4800.0,68.3018,68.3425,68.3018,68.3018,4800.0
2013-02-22 10:40:00,83.96,84.03,83.95,84.03,3900.0,68.31,68.3669,68.3018,68.3669,3900.0
2013-02-22 10:45:00,84.06,84.08,84.02,84.02,8700.0,68.3913,68.4076,68.3588,68.3588,8700.0
2013-02-22 10:50:00,84.02,84.02,84.01,84.02,600.0,68.3588,68.3588,68.3506,68.3588,600.0
2013-02-22 10:55:00,84.02,84.04,83.99,83.99,700.0,68.3588,68.3751,68.3344,68.3344,700.0
2013-02-22 11:00:00,83.96,84.01,83.96,83.97,1500.0,68.31,68.3506,68.31,68.3181,1500.0
2013-02-22 11:05:00,84.0,84.01,83.97,84.01,3900.0,68.3425,68.3506,68.3181,68.3506,3900.0
2013-02-22 11:10:00,84.0,84.0,83.86,83.88,6800.0,68.3425,68.3425,68.2286,68.2449,6800.0
2013-02-22 11:15:00,83.91,83.92,83.9,83.91,1000.0,68.2693,68.2774,68.2611,68.2693,1000.0
2013-02-22 11:20:00,83.93,83.96,83.92,83.96,1900.0,68.2856,68.31,68.2774,68.31,1900.0
2013-02-22 11:25:00,83.97,84.03,83.97,84.02,1600.0,68.3181,68.3669,68.3181,68.3588,1600.0
2013-02-22 11:30:00,84.03,84.04,84.01,84.04,1800.0,68.3669,68.3751,68.3506,68.3751,1800.0
2013-02-22 11:35:00,84.04,84.11,84.04,84.11,5600.0,68.3751,68.432,68.3751,68.432,5600.0
2013-02-22 11:40:00,84.11,84.12,84.08,84.08,1900.0,68.432,68.4401,68.4076,68.4076,1900.0
2013-02-22 11:45:00,84.07,84.09,84.07,84.07,3100.0,68.3995,68.4157,68.3995,68.3995,3100.0
2013-02-22 11:50:00,84.05,84.14,84.05,84.11,1800.0,68.3832,68.4564,68.3832,68.432,1800.0
2013-02-22 11:55:00,84.11,84.11,84.07,84.11,600.0,68.432,68.432,68.3995,68.432,600.0
2013-02-22 12:00:00,84.12,84.12,84.11,84.11,7800.0,68.4401,68.4401,68.432,68.432,7800.0
2013-02-22 12:05:00,84.11,84.15,84.11,84.15,600.0,68.432,68.4645,68.432,68.4645,600.0
2013-02-22 12:10:00,84.14,84.14,84.12,84.12,1700.0,68.4564,68.4564,68.4401,68.4401,1700.0
2013-02-22 12:15:00,84.13,84.15,84.13,84.14,2200.0,68.4483,68.4645,68.4483,68.4564,2200.0
2013-02-22 12:20:00,84.13,84.13,84.11,84.11,4500.0,68.4483,68.4483,68.432,68.432,4500.0
2013-02-22 12:25:00,84.13,84.13,84.13,84.13,800.0,68.4483,68.4483,68.4483,68.4483,800.0
2013-02-22 12:30:00,84.14,84.18,84.14,84.18,1300.0,68.4564,68.489,68.4564,68.489,1300.0
2013-02-22 12:35:00,84.17,84.18,84.17,84.18,300.0,68.4808,68.489,68.4808,68.489,300.0
2013-02-22 12:40:00,84.23,84.23,84.23,84.23,2000.0,68.5296,68.5296,68.5296,68.5296,2000.0
2013-02-22 12:45:00,84.23,84.26,84.23,84.26,700.0,68.5296,68.554,68.5296,68.554,700.0
2013-02-22 12:50:00,84.31,84.31,84.3,84.3,1400.0,68.5947,68.5947,68.5866,68.5866,1400.0
2013-02-22 12:55:00,84.28,84.29,84.28,84.28,1700.0,68.5703,68.5785,68.5703,68.5703,1700.0
2013-02-22 13:00:00,84.32,84.32,84.29,84.29,1300.0,68.6029,68.6029,68.5785,68.5785,1300.0
2013-02-22 13:05:00,84.28,84.28,84.24,84.24,900.0,68.5703,68.5703,68.5378,68.5378,900.0
2013-02-22 13:10:00,84.24,84.24,84.23,84.23,1300.0,68.5378,68.5378,68.5296,68.5296,1300.0
2013-02-22 13:15:00,84.23,84.27,84.23,84.27,1500.0,68.5296,68.5622,68.5296,68.5622,1500.0
2013-02-22 13:20:00,84.25,84.25,84.24,84.25,600.0,68.5459,68.5459,68.5378,68.5459,600.0
2013-02-22 13:25:00,84.23,84.23,84.19,84.21,5600.0,68.5296,68.5296,68.4971,68.5134,5600.0
2013-02-22 13:30:00,84.2,84.21,84.19,84.19,31000.0,68.5052,68.5134,68.4971,68.4971,31000.0
2013-02-22 13:35:00,84.2,84.25,84.2,84.25,1800.0,68.5052,68.5459,68.5052,68.5459,1800.0
2013-02-22 13:40:00,84.26,84.26,84.25,84.25,1700.0,68.554,68.554,68.5459,68.5459,1700.0
2013-02-22 13:45:00,84.24,84.29,84.24,84.29,2500.0,68.5378,68.5785,68.5378,68.5785,2500.0
2013-02-22 13:50:00,84.29,84.29,84.27,84.27,700.0,68.5785,68.5785,68.5622,68.5622,700.0
2013-02-22 13:55:00,84.24,84.28,84.24,84.27,3400.0,68.5378,68.5703,68.5378,68.5622,3400.0
2013-02-22 14:00:00,84.26,84.26,84.22,84.22,800.0,68.554,68.554,68.5215,68.5215,800.0
2013-02-22 14:05:00,84.25,84.25,84.16,84.17,3600.0,68.5459,68.5459,68.4727,68.4808,3600.0
2013-02-22 14:10:00,84.17,84.2,84.17,84.2,3800.0,68.4808,68.5052,68.4808,68.5052,3800.0
2013-02-22 14:15:00,84.2,84.2,84.17,84.18,3000.0,68.5052,68.5052,68.4808,68.489,3000.0
2013-02-22 14:20:00,84.19,84.21,84.18,84.18,1200.0,68.4971,68.5134,68.489,68.489,1200.0
2013-02-22 14:25:00,84.18,84.2,84.16,84.19,6000.0,68.489,68.5052,68.4727,68.4971,6000.0
2013-02-22 14:30:00,84.2,84.21,84.17,84.18,2600.0,68.5052,68.5134,68.4808,68.489,2600.0
2013-02-22 14:35:00,84.21,84.22,84.21,84.21,5300.0,68.5134,68.5215,68.5134,68.5134,5300.0
2013-02-22 14:40:00,84.2,84.21,84.19,84.2,10200.0,68.5052,68.5134,68.4971,68.5052,10200.0
2013-02-22 14:45:00,84.2,84.21,84.18,84.19,1800.0,68.5052,68.5134,68.489,68.4971,1800.0
2013-02-22 14:50:00,84.21,84.26,84.21,84.25,18100.0,68.5134,68.554,68.5134,68.5459,18100.0
2013-02-22 14:55:00,84.22,84.23,84.21,84.22,2900.0,68.5215,68.5296,68.5134,68.5215,2900.0
2013-02-22 15:00:00,84.24,84.25,84.24,84.25,800.0,68.5378,68.5459,68.5378,68.5459,800.0
2013-02-22 15:05:00,84.25,84.3,84.25,84.26,2600.0,68.5459,68.5866,68.5459,68.554,2600.0
2013-02-22 15:10:00,84.27,84.3,84.27,84.28,6500.0,68.5622,68.5866,68.5622,68.5703,6500.0
2013-02-22 15:15:00,84.29,84.29,84.29,84.29,500.0,68.5785,68.5785,68.5785,68.5785,500.0
2013-02-22 15:20:00,84.26,84.26,84.21,84.22,3600.0,68.554,68.554,68.5134,68.5215,3600.0
2013-02-22 15:25:00,84.22,84.27,84.22,84.27,700.0,68.5215,68.5622,68.5215,68.5622,700.0
2013-02-22 15:30:00,84.28,84.28,84.26,84.27,900.0,68.5703,68.5703,68.554,68.5622,900.0
2013-02-22 15:35:00,84.28,84.32,84.28,84.31,4900.0,68.5703,68.6029,68.5703,68.5947,4900.0
2013-02-22 15:40:00,84.33,84.33,84.33,84.33,100.0,68.611,68.611,68.611,68.611,100.0
2013-02-22 15:45:00,84.35,84.35,84.33,84.34,1000.0,68.6273,68.6273,68.611,68.6191,1000.0
2013-02-22 15:50:00,84.34,84.38,84.34,84.35,3400.0,68.6191,68.6517,68.6191,68.6273,3400.0
2013-02-22 15:55:00,84.36,84.43,84.36,84.43,10400.0,68.6354,68.6924,68.6354,68.6924,10400.0
2013-02-25 09:30:00,84.84,84.9,84.83,84.85,13500.0,69.0259,69.0747,69.0178,69.0341,13500.0
2013-02-25 09:35:00,84.85,84.85,84.78,84.79,6100.0,69.0341,69.0341,68.9771,68.9853,6100.0
2013-02-25 09:40:00,84.79,84.8,84.76,84.79,17600.0,68.9853,68.9934,68.9608,68.9853,17600.0
2013-02-25 09:45:00,84.74,84.79,84.74,84.77,2900.0,68.9446,68.9853,68.9446,68.969,2900.0
2013-02-25 09:50:00,84.79,84.85,84.79,84.83,3900.0,68.9853,69.0341,68.9853,69.0178,3900.0
2013-02-25 09:55:00,84.81,84.88,84.81,84.88,1100.0,69.0015,69.0585,69.0015,69.0585,1100.0
2013-02-25 10:00:00,84.94,84.97,84.91,84.92,4300.0,69.1073,69.1317,69.0829,69.091,4300.0
2013-02-25 10:05:00,84.99,84.99,84.88,84.88,4800.0,69.148,69.148,69.0585,69.0585,4800.0
2013-02-25 10:10:00,84.89,84.89,84.83,84.84,19000.0,69.0666,69.0666,69.0178,69.0259,19000.0
2013-02-25 10:15:00,84.84,84.84,84.77,84.8,17800.0,69.0259,69.0259,68.969,68.9934,17800.0
2013-02-25 10:20:00,84.8,84.8,84.64,84.65,9500.0,68.9934,68.9934,68.8632,68.8713,9500.0
2013-02-25 10:25:00,84.68,84.69,84.54,84.54,6400.0,68.8958,68.9039,68.7819,68.7819,6400.0
2013-02-25 10:30:00,84.57,84.67,84.57,84.65,5300.0,68.8063,68.8876,68.8063,68.8713,5300.0
2013-02-25 10:35:00,84.64,84.64,84.53,84.55,10300.0,68.8632,68.8632,68.7737,68.79,10300.0
2013-02-25 10:40:00,84.55,84.63,84.47,84.63,12700.0,68.79,68.8551,68.7249,68.8551,12700.0
2013-02-25 10:45:00,84.62,84.62,84.46,84.47,7500.0,68.8469,68.8469,68.7168,68.7249,7500.0
2013-02-25 10:50:00,84.48,84.49,84.35,84.38,6600.0,68.733,68.7412,68.6273,68.6517,6600.0
2013-02-25 10:55:00,84.39,84.48,84.39,84.46,3400.0,68.6598,68.733,68.6598,68.7168,3400.0
2013-02-25 11:00:00,84.44,84.46,84.33,84.42,25900.0,68.7005,68.7168,68.611,68.6842,25900.0
2013-02-25 11:05:00,84.41,84.53,84.39,84.52,16100.0,68.6761,68.7737,68.6598,68.7656,16100.0
2013-02-25 11:10:00,84.5,84.5,84.47,84.49,3500.0,68.7493,68.7493,68.7249,68.7412,3500.0
2013-02-25 11:15:00,84.57,84.61,84.47,84.5,8600.0,68.8063,68.8388,68.7249,68.7493,8600.0
2013-02-25 11:20:00,84.51,84.54,84.46,84.54,7900.0,68.7574,68.7819,68.7168,68.7819,7900.0
2013-02-25 11:25:00,84.57,84.57,84.5,84.52,2500.0,68.8063,68.8063,68.7493,68.7656,2500.0
2013-02-25 11:30:00,84.51,84.55,84.51,84.52,3800.0,68.7574,68.79,68.7574,68.7656,3800.0
2013-02-25 11:35:00,84.47,84.48,84.33,84.33,7100.0,68.7249,68.733,68.611,68.611,7100.0
2013-02-25 11:40:00,84.34,84.37,84.29,84.31,6300.0,68.6191,68.6435,68.5785,68.5947,6300.0
2013-02-25 11:45:00,84.32,84.32,84.19,84.19,2800.0,68.6029,68.6029,68.4971,68.4971,2800.0
2013-02-25 11:50:00,84.19,84.19,84.08,84.13,17300.0,68.4971,68.4971,68.4076,68.4483,17300.0
2013-02-25 11:55:00,84.14,84.16,84.03,84.1,27200.0,68.4564,68.4727,68.3669,68.4239,27200.0
2013-02-25 12:00:00,84.07,84.1,84.04,84.05,1400.0,68.3995,68.4239,68.3751,68.3832,1400.0
2013-02-25 12:05:00,84.13,84.17,84.11,84.14,3200.0,68.4483,68.4808,68.432,68.4564,3200.0
2013-02-25 12:10:00,84.17,84.17,84.16,84.16,500.0,68.4808,68.4808,68.4727,68.4727,500.0
2013-02-25 12:15:00,84.11,84.16,84.09,84.13,7000.0,68.432,68.4727,68.4157,68.4483,7000.0
2013-02-25 12:20:00,84.12,84.19,84.11,84.19,4400.0,68.4401,68.4971,68.432,68.4971,4400.0
2013-02-25 12:25:00,84.15,84.2,84.14,84.19,7200.0,68.4645,68.5052,68.4564,68.4971,7200.0
2013-02-25 12:30:00,84.18,84.19,84.11,84.19,3300.0,68.489,68.4971,68.432,68.4971,3300.0
2013-02-25 12:35:00,84.21,84.21,84.15,84.2,2000.0,68.5134,68.5134,68.4645,68.5052,2000.0
2013-02-25 12:40:00,84.21,84.21,84.17,84.17,2400.0,68.5134,68.5134,68.4808,68.4808,2400.0
2013-02-25 12:45:00,84.21,84.31,84.21,84.31,7000.0,68.5134,68.5947,68.5134,68.5947,7000.0
2013-02-25 12:50:00,84.32,84.33,84.28,84.29,2800.0,68.6029,68.611,68.5703,68.5785,2800.0
2013-02-25 12:55:00,84.3,84.31,84.3,84.31,2500.0,68.5866,68.5947,68.5866,68.5947,2500.0
2013-02-25 13:00:00,84.34,84.34,84.28,84.28,1800.0,68.6191,68.6191,68.5703,68.5703,1800.0
2013-02-25 13:05:00,84.26,84.26,84.23,84.23,1600.0,68.554,68.554,68.5296,68.5296,1600.0
2013-02-25 13:10:00,84.26,84.29,84.26,84.29,2300.0,68.554,68.5785,68.554,68.5785,2300.0
2013-02-25 13:15:00,84.29,84.29,84.21,84.21,2800.0,68.5785,68.5785,68.5134,68.5134,2800.0
2013-02-25 13:20:00,84.22,84.22,84.15,84.21,3900.0,68.5215,68.5215,68.4645,68.5134,3900.0
2013-02-25 13:25:00,84.23,84.23,84.16,84.16,3400.0,68.5296,68.5296,68.4727,68.4727,3400.0
2013-02-25 13:30:00,84.15,84.15,84.06,84.06,3700.0,68.4645,68.4645,68.3913,68.3913,3700.0
2013-02-25 13:35:00,84.03,84.08,84.01,84.01,2500.0,68.3669,68.4076,68.3506,68.3506,2500.0
2013-02-25 13:40:00,84.01,84.01,83.94,83.96,4300.0,68.3506,68.3506,68.2937,68.31,4300.0
2013-02-25 13:45:00,83.97,83.98,83.94,83.98,2800.0,68.3181,68.3262,68.2937,68.3262,2800.0
2013-02-25 13:50:00,83.98,84.0,83.91,83.93,6000.0,68.3262,68.3425,68.2693,68.2856,6000.0
2013-02-25 13:55:00,83.95,83.96,83.79,83.79,5700.0,68.3018,68.31,68.1717,68.1717,5700.0
2013-02-25 14:00:00,83.82,83.83,83.75,83.75,3100.0,68.1961,68.2042,68.1391,68.1391,3100.0
2013-02-25 14:05:00,83.76,83.77,83.67,83.73,11300.0,68.1472,68.1554,68.074,68.1228,11300.0
2013-02-25 14:10:00,83.83,83.88,83.78,83.88,5100.0,68.2042,68.2449,68.1635,68.2449,5100.0
2013-02-25 14:15:00,83.89,83.91,83.84,83.91,3300.0,68.253,68.2693,68.2123,68.2693,3300.0
2013-02-25 14:20:00,83.92,83.92,83.88,83.88,3800.0,68.2774,68.2774,68.2449,68.2449,3800.0
2013-02-25 14:25:00,83.87,83.87,83.83,83.84,3200.0,68.2367,68.2367,68.2042,68.2123,3200.0
2013-02-25 14:30:00,83.88,83.96,83.88,83.93,5700.0,68.2449,68.31,68.2449,68.2856,5700.0
2013-02-25 14:35:00,83.93,83.93,83.84,83.85,2500.0,68.2856,68.2856,68.2123,68.2205,2500.0
2013-02-25 14:40:00,83.83,83.88,83.81,83.88,3200.0,68.2042,68.2449,68.1879,68.2449,3200.0
2013-02-25 14:45:00,83.87,83.87,83.76,83.79,4400.0,68.2367,68.2367,68.1472,68.1717,4400.0
2013-02-25 14:50:00,83.8,83.84,83.78,83.84,9900.0,68.1798,68.2123,68.1635,68.2123,9900.0
2013-02-25 14:55:00,83.84,83.95,83.84,83.86,6100.0,68.2123,68.3018,68.2123,68.2286,6100.0
2013-02-25 15:00:00,83.88,83.91,83.81,83.82,3900.0,68.2449,68.2693,68.1879,68.1961,3900.0
2013-02-25 15:05:00,83.87,83.9,83.82,83.85,11600.0,68.2367,68.2611,68.1961,68.2205,11600.0
2013-02-25 15:10:00,83.86,83.91,83.78,83.79,9600.0,68.2286,68.2693,68.1635,68.1717,9600.0
2013-02-25 15:15:00,83.77,83.77,83.64,83.65,7500.0,68.1554,68.1554,68.0496,68.0577,7500.0
2013-02-25 15:20:00,83.63,83.64,83.58,83.63,15700.0,68.0415,68.0496,68.0008,68.0415,15700.0
2013-02-25 15:25:00,83.63,83.63,83.46,83.5,12300.0,68.0415,68.0415,67.9032,67.9357,12300.0
2013-02-25 15:30:00,83.52,83.52,83.4,83.48,10800.0,67.952,67.952,67.8543,67.9194,10800.0
2013-02-25 15:35:00,83.51,83.52,83.45,83.45,9000.0,67.9438,67.952,67.895,67.895,9000.0
2013-02-25 15:40:00,83.42,83.43,83.36,83.39,5700.0,67.8706,67.8788,67.8218,67.8462,5700.0
2013-02-25 15:45:00,83.38,83.44,83.29,83.29,17500.0,67.8381,67.8869,67.7649,67.7649,17500.0
2013-02-25 15:50:00,83.26,83.26,83.04,83.05,10600.0,67.7404,67.7404,67.5614,67.5696,10600.0
2013-02-25 15:55:00,83.08,83.08,82.9,82.9,29100.0,67.594,67.594,67.4475,67.4475,29100.0
2013-02-26 09:30:00,83.27,83.32,83.25,83.27,21700.0,67.7486,67.7893,67.7323,67.7486,21700.0
2013-02-26 09:35:00,83.29,83.36,83.29,83.3,13400.0,67.7649,67.8218,67.7649,67.773,13400.0
2013-02-26 09:40:00,83.31,83.4,83.31,83.33,8200.0,67.7811,67.8543,67.7811,67.7974,8200.0
2013-02-26 09:45:00,83.23,83.24,83.19,83.22,25700.0,67.716,67.7242,67.6835,67.7079,25700.0
2013-02-26 09:50:00,83.24,83.29,83.22,83.25,2900.0,67.7242,67.7649,67.7079,67.7323,2900.0
2013-02-26 09:55:00,83.28,83.36,83.24,83.36,2800.0,67.7567,67.8218,67.7242,67.8218,2800.0
2013-02-26 10:00:00,83.36,83.45,83.36,83.42,11300.0,67.8218,67.895,67.8218,67.8706,11300.0
2013-02-26 10:05:00,83.5,83.5,83.27,83.28,26600.0,67.9357,67.9357,67.7486,67.7567,26600.0
2013-02-26 10:10:00,83.27,83.3,83.15,83.15,4300.0,67.7486,67.773,67.6509,67.6509,4300.0
2013-02-26 10:15:00,83.19,83.24,83.18,83.2,4600.0,67.6835,67.7242,67.6754,67.6916,4600.0
2013-02-26 10:20:00,83.21,83.21,83.06,83.15,11900.0,67.6998,67.6998,67.5777,67.6509,11900.0
2013-02-26 10:25:00,83.18,83.18,83.11,83.12,900.0,67.6754,67.6754,67.6184,67.6265,900.0
2013-02-26 10:30:00,83.01,83.03,82.92,82.92,1700.0,67.537,67.5533,67.4638,67.4638,1700.0
2013-02-26 10:35:00,82.93,82.98,82.93,82.98,2400.0,67.472,67.5126,67.472,67.5126,2400.0
2013-02-26 10:40:00,83.03,83.07,83.01,83.02,9900.0,67.5533,67.5859,67.537,67.5452,9900.0
2013-02-26 10:45:00,83.01,83.07,82.99,83.06,3100.0,67.537,67.5859,67.5208,67.5777,3100.0
2013-02-26 10:50:00,83.09,83.19,83.09,83.19,1700.0,67.6021,67.6835,67.6021,67.6835,1700.0
2013-02-26 10:55:00,83.21,83.21,83.09,83.09,3800.0,67.6998,67.6998,67.6021,67.6021,3800.0
2013-02-26 11:00:00,83.08,83.09,82.99,83.0,4400.0,67.594,67.6021,67.5208,67.5289,4400.0
2013-02-26 11:05:00,83.01,83.01,82.86,82.9,5800.0,67.537,67.537,67.415,67.4475,5800.0
2013-02-26 11:10:00,82.89,82.99,82.88,82.88,6600.0,67.4394,67.5208,67.4313,67.4313,6600.0
2013-02-26 11:15:00,82.94,83.0,82.91,82.98,6600.0,67.4801,67.5289,67.4557,67.5126,6600.0
2013-02-26 11:20:00,82.97,83.0,82.83,82.86,12100.0,67.5045,67.5289,67.3906,67.415,12100.0
2013-02-26 11:25:00,82.87,82.97,82.87,82.89,26000.0,67.4231,67.5045,67.4231,67.4394,26000.0
2013-02-26 11:30:00,82.92,83.0,82.9,82.95,4100.0,67.4638,67.5289,67.4475,67.4882,4100.0
2013-02-26 11:35:00,82.95,82.95,82.85,82.86,5000.0,67.4882,67.4882,67.4069,67.415,5000.0
2013-02-26 11:40:00,82.85,82.87,82.73,82.78,6300.0,67.4069,67.4231,67.3092,67.3499,6300.0
2013-02-26 11:45:00,82.78,82.8,82.73,82.8,53300.0,67.3499,67.3662,67.3092,67.3662,53300.0
2013-02-26 11:50:00,82.82,82.91,82.82,82.91,20800.0,67.3825,67.4557,67.3825,67.4557,20800.0
2013-02-26 11:55:00,82.9,82.94,82.88,82.89,7900.0,67.4475,67.4801,67.4313,67.4394,7900.0
2013-02-26 12:00:00,82.9,83.0,82.86,82.99,7900.0,67.4475,67.5289,67.415,67.5208,7900.0
2013-02-26 12:05:00,82.99,83.03,82.94,83.03,4600.0,67.5208,67.5533,67.4801,67.5533,4600.0
2013-02-26 12:10:00,83.03,83.03,82.95,82.95,5100.0,67.5533,67.5533,67.4882,67.4882,5100.0
2013-02-26 12:15:00,83.0,83.03,82.93,82.94,31500.0,67.5289,67.5533,67.472,67.4801,31500.0
2013-02-26 12:20:00,82.93,83.01,82.92,83.0,4100.0,67.472,67.537,67.4638,67.5289,4100.0
2013-02-26 12:25:00,83.03,83.06,83.01,83.04,4700.0,67.5533,67.5777,67.537,67.5614,4700.0
2013-02-26 12:30:00,83.03,83.14,83.0,83.12,12200.0,67.5533,67.6428,67.5289,67.6265,12200.0
2013-02-26 12:35:00,83.12,83.24,83.12,83.24,6200.0,67.6265,67.7242,67.6265,67.7242,6200.0
2013-02-26 12:40:00,83.23,83.25,83.18,83.2,7000.0,67.716,67.7323,67.6754,67.6916,7000.0
2013-02-26 12:45:00,83.21,83.21,83.12,83.15,3100.0,67.6998,67.6998,67.6265,67.6509,3100.0
2013-02-26 12:50:00,83.16,83.19,83.12,83.12,6300.0,67.6591,67.6835,67.6265,67.6265,6300.0
2013-02-26 12:55:00,83.16,83.23,83.15,83.21,2200.0,67.6591,67.716,67.6509,67.6998,2200.0
2013-02-26 13:00:00,83.21,83.3,83.18,83.3,7400.0,67.6998,67.773,67.6754,67.773,7400.0
2013-02-26 13:05:00,83.29,83.29,83.2,83.2,3500.0,67.7649,67.7649,67.6916,67.6916,3500.0
2013-02-26 13:10:00,83.22,83.22,83.13,83.15,3800.0,67.7079,67.7079,67.6347,67.6509,3800.0
2013-02-26 13:15:00,83.15,83.16,83.09,83.09,1700.0,67.6509,67.6591,67.6021,67.6021,1700.0
2013-02-26 13:20:00,83.1,83.11,83.08,83.1,1200.0,67.6103,67.6184,67.594,67.6103,1200.0
2013-02-26 13:25:00,83.16,83.18,83.1,83.11,2900.0,67.6591,67.6754,67.6103,67.6184,2900.0
2013-02-26 13:30:00,83.11,83.21,83.11,83.17,12400.0,67.6184,67.6998,67.6184,67.6672,12400.0
2013-02-26 13:35:00,83.16,83.23,83.14,83.2,4400.0,67.6591,67.716,67.6428,67.6916,4400.0
2013-02-26 13:40:00,83.22,83.26,83.22,83.22,1300.0,67.7079,67.7404,67.7079,67.7079,1300.0
2013-02-26 13:45:00,83.24,83.3,83.24,83.28,2500.0,67.7242,67.773,67.7242,67.7567,2500.0
2013-02-26 13:50:00,83.3,83.34,83.27,83.33,5400.0,67.773,67.8055,67.7486,67.7974,5400.0
2013-02-26 13:55:00,83.3,83.3,83.25,83.28,1800.0,67.773,67.773,67.7323,67.7567,1800.0
2013-02-26 14:00:00,83.27,83.32,83.27,83.32,3200.0,67.7486,67.7893,67.7486,67.7893,3200.0
2013-02-26 14:05:00,83.32,83.37,83.32,83.37,2800.0,67.7893,67.8299,67.7893,67.8299,2800.0
2013-02-26 14:10:00,83.34,83.35,83.31,83.32,800.0,67.8055,67.8137,67.7811,67.7893,800.0
2013-02-26 14:15:00,83.36,83.36,83.3,83.33,2600.0,67.8218,67.8218,67.773,67.7974,2600.0
2013-02-26 14:20:00,83.34,83.41,83.33,83.41,5000.0,67.8055,67.8625,67.7974,67.8625,5000.0
2013-02-26 14:25:00,83.41,83.43,83.36,83.43,7600.0,67.8625,67.8788,67.8218,67.8788,7600.0
2013-02-26 14:30:00,83.44,83.44,83.38,83.44,5900.0,67.8869,67.8869,67.8381,67.8869,5900.0
2013-02-26 14:35:00,83.49,83.51,83.42,83.43,14000.0,67.9276,67.9438,67.8706,67.8788,14000.0
2013-02-26 14:40:00,83.42,83.42,83.34,83.36,10600.0,67.8706,67.8706,67.8055,67.8218,10600.0
2013-02-26 14:45:00,83.36,83.36,83.3,83.31,6000.0,67.8218,67.8218,67.773,67.7811,6000.0
2013-02-26 14:50:00,83.31,83.37,83.29,83.3,11300.0,67.7811,67.8299,67.7649,67.773,11300.0
2013-02-26 14:55:00,83.33,83.4,83.33,83.36,14600.0,67.7974,67.8543,67.7974,67.8218,14600.0
2013-02-26 15:00:00,83.38,83.45,83.37,83.4,6200.0,67.8381,67.895,67.8299,67.8543,6200.0
2013-02-26 15:05:00,83.38,83.4,83.32,83.36,4600.0,67.8381,67.8543,67.7893,67.8218,4600.0
2013-02-26 15:10:00,83.37,83.37,83.27,83.3,8100.0,67.8299,67.8299,67.7486,67.773,8100.0
2013-02-26 15:15:00,83.3,83.36,83.26,83.32,10000.0,67.773,67.8218,67.7404,67.7893,10000.0
2013-02-26 15:20:00,83.33,83.35,83.28,83.3,13300.0,67.7974,67.8137,67.7567,67.773,13300.0
2013-02-26 15:25:00,83.29,83.39,83.29,83.39,7800.0,67.7649,67.8462,67.7649,67.8462,7800.0
2013-02-26 15:30:00,83.37,83.37,83.29,83.35,7000.0,67.8299,67.8299,67.7649,67.8137,7000.0
2013-02-26 15:35:00,83.35,83.43,83.33,83.43,6500.0,67.8137,67.8788,67.7974,67.8788,6500.0
2013-02-26 15:40:00,83.43,83.53,83.43,83.5,8900.0,67.8788,67.9601,67.8788,67.9357,8900.0
2013-02-26 15:45:00,83.47,83.51,83.45,83.49,1600.0,67.9113,67.9438,67.895,67.9276,1600.0
2013-02-26 15:50:00,83.49,83.53,83.46,83.47,5400.0,67.9276,67.9601,67.9032,67.9113,5400.0
2013-02-26 15:55:00,83.45,83.47,83.38,83.41,8600.0,67.895,67.9113,67.8381,67.8625,8600.0
2013-02-27 09:30:00,83.4,83.43,83.33,83.43,10000.0,67.8543,67.8788,67.7974,67.8788,10000.0
2013-02-27 09:35:00,83.42,83.53,83.42,83.49,6400.0,67.8706,67.9601,67.8706,67.9276,6400.0
2013-02-27 09:40:00,83.51,83.71,83.51,83.66,13600.0,67.9438,68.1066,67.9438,68.0659,13600.0
2013-02-27 09:45:00,83.66,83.66,83.57,83.58,5500.0,68.0659,68.0659,67.9927,68.0008,5500.0
2013-02-27 09:50:00,83.57,83.72,83.56,83.69,12300.0,67.9927,68.1147,67.9845,68.0903,12300.0
2013-02-27 09:55:00,83.7,83.72,83.65,83.68,12000.0,68.0984,68.1147,68.0577,68.0822,12000.0
2013-02-27 10:00:00,83.69,83.77,83.67,83.7,12000.0,68.0903,68.1554,68.074,68.0984,12000.0
2013-02-27 10:05:00,83.7,83.73,83.66,83.69,11400.0,68.0984,68.1228,68.0659,68.0903,11400.0
2013-02-27 10:10:00,83.77,83.8,83.73,83.77,11200.0,68.1554,68.1798,68.1228,68.1554,11200.0
2013-02-27 10:15:00,83.78,83.79,83.76,83.79,3700.0,68.1635,68.1717,68.1472,68.1717,3700.0
2013-02-27 10:20:00,83.82,83.93,83.82,83.93,7500.0,68.1961,68.2856,68.1961,68.2856,7500.0
2013-02-27 10:25:00,83.95,83.95,83.89,83.9,2500.0,68.3018,68.3018,68.253,68.2611,2500.0
2013-02-27 10:30:00,83.93,83.96,83.92,83.93,5500.0,68.2856,68.31,68.2774,68.2856,5500.0
2013-02-27 10:35:00,83.97,84.03,83.95,84.02,2900.0,68.3181,68.3669,68.3018,68.3588,2900.0
2013-02-27 10:40:00,84.04,84.08,84.0,84.0,7600.0,68.3751,68.4076,68.3425,68.3425,7600.0
2013-02-27 10:45:00,84.0,84.0,83.92,83.92,3300.0,68.3425,68.3425,68.2774,68.2774,3300.0
2013-02-27 10:50:00,83.89,83.95,83.89,83.93,1400.0,68.253,68.3018,68.253,68.2856,1400.0
2013-02-27 10:55:00,83.92,83.96,83.92,83.96,1100.0,68.2774,68.31,68.2774,68.31,1100.0
2013-02-27 11:00:00,83.98,84.13,83.98,84.1,6700.0,68.3262,68.4483,68.3262,68.4239,6700.0
2013-02-27 11:05:00,84.07,84.1,84.07,84.07,2200.0,68.3995,68.4239,68.3995,68.3995,2200.0
2013-02-27 11:10:00,84.13,84.17,84.11,84.17,2800.0,68.4483,68.4808,68.432,68.4808,2800.0
2013-02-27 11:15:00,84.16,84.16,84.12,84.12,1400.0,68.4727,68.4727,68.4401,68.4401,1400.0
2013-02-27 11:20:00,84.16,84.16,84.09,84.09,2700.0,68.4727,68.4727,68.4157,68.4157,2700.0
2013-02-27 11:25:00,84.11,84.13,84.08,84.13,5400.0,68.432,68.4483,68.4076,68.4483,5400.0
2013-02-27 11:30:00,84.16,84.16,84.09,84.09,2900.0,68.4727,68.4727,68.4157,68.4157,2900.0
2013-02-27 11:35:00,84.12,84.14,84.11,84.11,1900.0,68.4401,68.4564,68.432,68.432,1900.0
2013-02-27 11:40:00,84.16,84.18,84.14,84.14,3600.0,68.4727,68.489,68.4564,68.4564,3600.0
2013-02-27 11:45:00,84.15,84.16,84.13,84.13,600.0,68.4645,68.4727,68.4483,68.4483,600.0
2013-02-27 11:50:00,84.22,84.22,84.19,84.19,1200.0,68.5215,68.5215,68.4971,68.4971,1200.0
2013-02-27 11:55:00,84.19,84.22,84.17,84.17,1800.0,68.4971,68.5215,68.4808,68.4808,1800.0
2013-02-27 12:00:00,84.16,84.2,84.16,84.19,3000.0,68.4727,68.5052,68.4727,68.4971,3000.0
2013-02-27 12:05:00,84.21,84.27,84.19,84.26,1900.0,68.5134,68.5622,68.4971,68.554,1900.0
2013-02-27 12:10:00,84.25,84.25,84.21,84.23,1900.0,68.5459,68.5459,68.5134,68.5296,1900.0
2013-02-27 12:15:00,84.23,84.26,84.23,84.26,400.0,68.5296,68.554,68.5296,68.554,400.0
2013-02-27 12:20:00,84.27,84.35,84.27,84.32,6000.0,68.5622,68.6273,68.5622,68.6029,6000.0
2013-02-27 12:25:00,84.31,84.35,84.31,84.33,3500.0,68.5947,68.6273,68.5947,68.611,3500.0
2013-02-27 12:30:00,84.41,84.43,84.37,84.37,1500.0,68.6761,68.6924,68.6435,68.6435,1500.0
2013-02-27 12:35:00,84.41,84.41,84.34,84.34,1000.0,68.6761,68.6761,68.6191,68.6191,1000.0
2013-02-27 12:40:00,84.34,84.35,84.33,84.33,900.0,68.6191,68.6273,68.611,68.611,900.0
2013-02-27 12:45:00,84.34,84.35,84.31,84.31,3200.0,68.6191,68.6273,68.5947,68.5947,3200.0
2013-02-27 12:50:00,84.31,84.31,84.26,84.27,3000.0,68.5947,68.5947,68.554,68.5622,3000.0
2013-02-27 12:55:00,84.26,84.38,84.25,84.33,7800.0,68.554,68.6517,68.5459,68.611,7800.0
2013-02-27 13:00:00,84.36,84.36,84.27,84.27,2200.0,68.6354,68.6354,68.5622,68.5622,2200.0
2013-02-27 13:05:00,84.32,84.32,84.27,84.29,2400.0,68.6029,68.6029,68.5622,68.5785,2400.0
2013-02-27 13:10:00,84.28,84.33,84.28,84.32,1600.0,68.5703,68.611,68.5703,68.6029,1600.0
2013-02-27 13:15:00,84.31,84.31,84.3,84.3,1000.0,68.5947,68.5947,68.5866,68.5866,1000.0
2013-02-27 13:20:00,84.3,84.31,84.29,84.29,1100.0,68.5866,68.5947,68.5785,68.5785,1100.0
2013-02-27 13:25:00,84.29,84.31,84.28,84.31,5200.0,68.5785,68.5947,68.5703,68.5947,5200.0
2013-02-27 13:30:00,84.32,84.35,84.32,84.34,2900.0,68.6029,68.6273,68.6029,68.6191,2900.0
2013-02-27 13:35:00,84.33,84.4,84.33,84.4,11900.0,68.611,68.6679,68.611,68.6679,11900.0
2013-02-27 13:40:00,84.4,84.4,84.38,84.38,600.0,68.6679,68.6679,68.6517,68.6517,600.0
2013-02-27 13:45:00,84.36,84.36,84.32,84.32,3900.0,68.6354,68.6354,68.6029,68.6029,3900.0
2013-02-27 13:50:00,84.32,84.35,84.32,84.35,2500.0,68.6029,68.6273,68.6029,68.6273,2500.0
2013-02-27 13:55:00,84.35,84.36,84.35,84.35,900.0,68.6273,68.6354,68.6273,68.6273,900.0
2013-02-27 14:00:00,84.36,84.37,84.34,84.35,1700.0,68.6354,68.6435,68.6191,68.6273,1700.0
2013-02-27 14:05:00,84.36,84.38,84.36,84.38,2400.0,68.6354,68.6517,68.6354,68.6517,2400.0
2013-02-27 14:10:00,84.4,84.49,84.4,84.48,11900.0,68.6679,68.7412,68.6679,68.733,11900.0
2013-02-27 14:15:00,84.48,84.48,84.47,84.47,1500.0,68.733,68.733,68.7249,68.7249,1500.0
2013-02-27 14:20:00,84.48,84.54,84.48,84.54,2000.0,68.733,68.7819,68.733,68.7819,2000.0
2013-02-27 14:25:00,84.54,84.58,84.54,84.55,1000.0,68.7819,68.8144,68.7819,68.79,1000.0
2013-02-27 14:30:00,84.54,84.54,84.5,84.53,600.0,68.7819,68.7819,68.7493,68.7737,600.0
2013-02-27 14:35:00,84.51,84.54,84.5,84.54,4600.0,68.7574,68.7819,68.7493,68.7819,4600.0
2013-02-27 14:40:00,84.52,84.52,84.5,84.52,2000.0,68.7656,68.7656,68.7493,68.7656,2000.0
2013-02-27 14:45:00,84.59,84.62,84.58,84.6,16600.0,68.8225,68.8469,68.8144,68.8307,16600.0
2013-02-27 14:50:00,84.59,84.59,84.58,84.58,900.0,68.8225,68.8225,68.8144,68.8144,900.0
2013-02-27 14:55:00,84.56,84.62,84.55,84.62,3200.0,68.7981,68.8469,68.79,68.8469,3200.0
2013-02-27 15:00:00,84.6,84.6,84.57,84.59,1000.0,68.8307,68.8307,68.8063,68.8225,1000.0
2013-02-27 15:05:00,84.57,84.57,84.55,84.56,7200.0,68.8063,68.8063,68.79,68.7981,7200.0
2013-02-27 15:10:00,84.57,84.64,84.56,84.64,2700.0,68.8063,68.8632,68.7981,68.8632,2700.0
2013-02-27 15:15:00,84.67,84.67,84.63,84.67,5900.0,68.8876,68.8876,68.8551,68.8876,5900.0
2013-02-27 15:20:00,84.66,84.69,84.66,84.69,3900.0,68.8795,68.9039,68.8795,68.9039,3900.0
2013-02-27 15:25:00,84.7,84.72,84.61,84.64,4900.0,68.912,68.9283,68.8388,68.8632,4900.0
2013-02-27 15:30:00,84.63,84.66,84.63,84.66,9300.0,68.8551,68.8795,68.8551,68.8795,9300.0
2013-02-27 15:35:00,84.7,84.7,84.68,84.69,2700.0,68.912,68.912,68.8958,68.9039,2700.0
2013-02-27 15:40:00,84.71,84.71,84.64,84.68,9900.0,68.9202,68.9202,68.8632,68.8958,9900.0
2013-02-27 15:45:00,84.67,84.67,84.62,84.62,4300.0,68.8876,68.8876,68.8469,68.8469,4300.0
2013-02-27 15:50:00,84.59,84.61,84.58,84.6,3400.0,68.8225,68.8388,68.8144,68.8307,3400.0
2013-02-27 15:55:00,84.58,84.59,84.49,84.49,49000.0,68.8144,68.8225,68.7412,68.7412,49000.0
2013-02-28 09:30:00,84.53,84.54,84.42,84.46,17400.0,68.7737,68.7819,68.6842,68.7168,17400.0
2013-02-28 09:35:00,84.47,84.68,84.47,84.67,7100.0,68.7249,68.8958,68.7249,68.8876,7100.0
2013-02-28 09:40:00,84.65,84.72,84.65,84.72,6600.0,68.8713,68.9283,68.8713,68.9283,6600.0
2013-02-28 09:45:00,84.66,84.81,84.66,84.79,3400.0,68.8795,69.0015,68.8795,68.9853,3400.0
2013-02-28 09:50:00,84.77,84.78,84.68,84.68,2700.0,68.969,68.9771,68.8958,68.8958,2700.0
2013-02-28 09:55:00,84.69,84.7,84.6,84.69,7600.0,68.9039,68.912,68.8307,68.9039,7600.0
2013-02-28 10:00:00,84.71,84.71,84.51,84.53,2800.0,68.9202,68.9202,68.7574,68.7737,2800.0
2013-02-28 10:05:00,84.56,84.64,84.56,84.62,5500.0,68.7981,68.8632,68.7981,68.8469,5500.0
2013-02-28 10:10:00,84.62,84.68,84.59,84.68,5200.0,68.8469,68.8958,68.8225,68.8958,5200.0
2013-02-28 10:15:00,84.72,84.73,84.66,84.67,6600.0,68.9283,68.9364,68.8795,68.8876,6600.0
2013-02-28 10:20:00,84.73,84.73,84.65,84.65,3900.0,68.9364,68.9364,68.8713,68.8713,3900.0
2013-02-28 10:25:00,84.63,84.67,84.6,84.66,12700.0,68.8551,68.8876,68.8307,68.8795,12700.0
2013-02-28 10:30:00,84.59,84.63,84.59,84.6,2700.0,68.8225,68.8551,68.8225,68.8307,2700.0
2013-02-28 10:35:00,84.62,84.63,84.58,84.58,3000.0,68.8469,68.8551,68.8144,68.8144,3000.0
2013-02-28 10:40:00,84.58,84.58,84.51,84.54,3600.0,68.8144,68.8144,68.7574,68.7819,3600.0
2013-02-28 10:45:00,84.56,84.57,84.48,84.51,1600.0,68.7981,68.8063,68.733,68.7574,1600.0
2013-02-28 10:50:00,84.5,84.52,84.5,84.5,2200.0,68.7493,68.7656,68.7493,68.7493,2200.0
2013-02-28 10:55:00,84.5,84.54,84.46,84.54,1800.0,68.7493,68.7819,68.7168,68.7819,1800.0
2013-02-28 11:00:00,84.51,84.59,84.48,84.59,3300.0,68.7574,68.8225,68.733,68.8225,3300.0
2013-02-28 11:05:00,84.6,84.66,84.6,84.65,9600.0,68.8307,68.8795,68.8307,68.8713,9600.0
2013-02-28 11:10:00,84.65,84.68,84.63,84.63,3900.0,68.8713,68.8958,68.8551,68.8551,3900.0
2013-02-28 11:15:00,84.63,84.66,84.63,84.66,3300.0,68.8551,68.8795,68.8551,68.8795,3300.0
2013-02-28 11:20:00,84.66,84.71,84.65,84.69,7300.0,68.8795,68.9202,68.8713,68.9039,7300.0
2013-02-28 11:25:00,84.68,84.7,84.66,84.7,3600.0,68.8958,68.912,68.8795,68.912,3600.0
2013-02-28 11:30:00,84.71,84.71,84.66,84.68,2800.0,68.9202,68.9202,68.8795,68.8958,2800.0
2013-02-28 11:35:00,84.66,84.66,84.59,84.59,1900.0,68.8795,68.8795,68.8225,68.8225,1900.0
2013-02-28 11:40:00,84.61,84.64,84.58,84.64,3100.0,68.8388,68.8632,68.8144,68.8632,3100.0
2013-02-28 11:45:00,84.65,84.66,84.65,84.65,1100.0,68.8713,68.8795,68.8713,68.8713,1100.0
2013-02-28 11:50:00,84.66,84.66,84.63,84.63,400.0,68.8795,68.8795,68.8551,68.8551,400.0
2013-02-28 11:55:00,84.6,84.65,84.6,84.65,300.0,68.8307,68.8713,68.8307,68.8713,300.0
2013-02-28 12:00:00,84.66,84.68,84.66,84.67,700.0,68.8795,68.8958,68.8795,68.8876,700.0
2013-02-28 12:05:00,84.67,84.67,84.65,84.65,800.0,68.8876,68.8876,68.8713,68.8713,800.0
2013-02-28 12:10:00,84.66,84.66,84.64,84.64,7200.0,68.8795,68.8795,68.8632,68.8632,7200.0
2013-02-28 12:15:00,84.63,84.64,84.61,84.64,400.0,68.8551,68.8632,68.8388,68.8632,400.0
2013-02-28 12:20:00,84.67,84.67,84.67,84.67,100.0,68.8876,68.8876,68.8876,68.8876,100.0
2013-02-28 12:25:00,84.69,84.69,84.65,84.65,700.0,68.9039,68.9039,68.8713,68.8713,700.0
2013-02-28 12:30:00,84.67,84.69,84.66,84.69,3600.0,68.8876,68.9039,68.8795,68.9039,3600.0
2013-02-28 12:35:00,84.73,84.73,84.69,84.7,1400.0,68.9364,68.9364,68.9039,68.912,1400.0
2013-02-28 12:40:00,84.73,84.77,84.73,84.77,3300.0,68.9364,68.969,68.9364,68.969,3300.0
2013-02-28 12:45:00,84.77,84.77,84.76,84.76,500.0,68.969,68.969,68.9608,68.9608,500.0
2013-02-28 12:50:00,84.76,84.76,84.76,84.76,0.0,68.9608,68.9608,68.9608,68.9608,0.0
2013-02-28 12:55:00,84.73,84.74,84.73,84.73,2400.0,68.9364,68.9446,68.9364,68.9364,2400.0
2013-02-28 13:00:00,84.71,84.76,84.71,84.76,2400.0,68.9202,68.9608,68.9202,68.9608,2400.0
2013-02-28 13:05:00,84.75,84.77,84.75,84.76,1600.0,68.9527,68.969,68.9527,68.9608,1600.0
2013-02-28 13:10:00,84.76,84.76,84.74,84.74,1400.0,68.9608,68.9608,68.9446,68.9446,1400.0
2013-02-28 13:15:00,84.75,84.84,84.75,84.83,7800.0,68.9527,69.0259,68.9527,69.0178,7800.0
2013-02-28 13:20:00,84.84,84.88,84.81,84.87,2700.0,69.0259,69.0585,69.0015,69.0503,2700.0
2013-02-28 13:25:00,84.91,84.95,84.91,84.91,1200.0,69.0829,69.1154,69.0829,69.0829,1200.0
2013-02-28 13:30:00,84.94,84.94,84.89,84.89,6800.0,69.1073,69.1073,69.0666,69.0666,6800.0
2013-02-28 13:35:00,84.94,84.96,84.9,84.9,16100.0,69.1073,69.1236,69.0747,69.0747,16100.0
2013-02-28 13:40:00,84.87,84.88,84.87,84.87,700.0,69.0503,69.0585,69.0503,69.0503,700.0
2013-02-28 13:45:00,84.91,84.92,84.91,84.92,1700.0,69.0829,69.091,69.0829,69.091,1700.0
2013-02-28 13:50:00,84.93,84.95,84.91,84.95,400.0,69.0992,69.1154,69.0829,69.1154,400.0
2013-02-28 13:55:00,84.95,84.97,84.91,84.91,3600.0,69.1154,69.1317,69.0829,69.0829,3600.0
2013-02-28 14:00:00,84.93,84.94,84.93,84.93,400.0,69.0992,69.1073,69.0992,69.0992,400.0
2013-02-28 14:05:00,84.91,84.96,84.91,84.96,2500.0,69.0829,69.1236,69.0829,69.1236,2500.0
2013-02-28 14:10:00,84.98,85.01,84.97,84.99,2600.0,69.1398,69.1642,69.1317,69.148,2600.0
2013-02-28 14:15:00,84.99,85.0,84.98,84.99,4400.0,69.148,69.1561,69.1398,69.148,4400.0
2013-02-28 14:20:00,85.0,85.03,84.99,85.03,8600.0,69.1561,69.1805,69.148,69.1805,8600.0
2013-02-28 14:25:00,85.02,85.03,85.0,85.0,12600.0,69.1724,69.1805,69.1561,69.1561,12600.0
2013-02-28 14:30:00,85.01,85.04,84.92,84.93,8000.0,69.1642,69.1887,69.091,69.0992,8000.0
2013-02-28 14:35:00,84.93,84.93,84.88,84.92,8300.0,69.0992,69.0992,69.0585,69.091,8300.0
2013-02-28 14:40:00,84.9,84.9,84.87,84.89,2000.0,69.0747,69.0747,69.0503,69.0666,2000.0
2013-02-28 14:45:00,84.85,84.88,84.85,84.88,12200.0,69.0341,69.0585,69.0341,69.0585,12200.0
2013-02-28 14:50:00,84.86,84.89,84.83,84.89,12700.0,69.0422,69.0666,69.0178,69.0666,12700.0
2013-02-28 14:55:00,84.88,84.88,84.85,84.87,3700.0,69.0585,69.0585,69.0341,69.0503,3700.0
2013-02-28 15:00:00,84.83,84.83,84.83,84.83,200.0,69.0178,69.0178,69.0178,69.0178,200.0
2013-02-28 15:05:00,84.79,84.79,84.76,84.79,6600.0,68.9853,68.9853,68.9608,68.9853,6600.0
2013-02-28 15:10:00,84.75,84.75,84.71,84.72,14700.0,68.9527,68.9527,68.9202,68.9283,14700.0
2013-02-28 15:15:00,84.72,84.72,84.68,84.71,8500.0,68.9283,68.9283,68.8958,68.9202,8500.0
2013-02-28 15:20:00,84.73,84.79,84.71,84.77,7300.0,68.9364,68.9853,68.9202,68.969,7300.0
2013-02-28 15:25:00,84.79,84.82,84.75,84.82,3000.0,68.9853,69.0097,68.9527,69.0097,3000.0
2013-02-28 15:30:00,84.8,84.81,84.76,84.79,8300.0,68.9934,69.0015,68.9608,68.9853,8300.0
2013-02-28 15:35:00,84.78,84.81,84.76,84.8,10300.0,68.9771,69.0015,68.9608,68.9934,10300.0
2013-02-28 15:40:00,84.8,84.8,84.69,84.73,11800.0,68.9934,68.9934,68.9039,68.9364,11800.0
2013-02-28 15:45:00,84.7,84.78,84.69,84.74,3500.0,68.912,68.9771,68.9039,68.9446,3500.0
2013-02-28 15:50:00,84.73,84.74,84.65,84.65,10900.0,68.9364,68.9446,68.8713,68.8713,10900.0
2013-02-28 15:55:00,84.63,84.65,84.37,84.37,42100.0,68.8551,68.8713,68.6435,68.6435,42100.0
2013-03-01 09:30:00,84.06,84.08,83.89,83.89,17900.0,68.3913,68.4076,68.253,68.253,17900.0
2013-03-01 09:35:00,83.87,83.87,83.73,83.73,9100.0,68.2367,68.2367,68.1228,68.1228,9100.0
2013-03-01 09:40:00,83.72,83.84,83.68,83.82,16800.0,68.1147,68.2123,68.0822,68.1961,16800.0
2013-03-01 09:45:00,83.79,83.9,83.76,83.88,7800.0,68.1717,68.2611,68.1472,68.2449,7800.0
2013-03-01 09:50:00,83.86,83.9,83.85,83.9,8800.0,68.2286,68.2611,68.2205,68.2611,8800.0
2013-03-01 09:55:00,83.96,83.96,83.93,83.94,3700.0,68.31,68.31,68.2856,68.2937,3700.0
2013-03-01 10:00:00,83.95,84.12,83.95,84.01,7000.0,68.3018,68.4401,68.3018,68.3506,7000.0
2013-03-01 10:05:00,84.1,84.21,84.05,84.19,8400.0,68.4239,68.5134,68.3832,68.4971,8400.0
2013-03-01 10:10:00,84.17,84.19,84.12,84.15,2100.0,68.4808,68.4971,68.4401,68.4645,2100.0
2013-03-01 10:15:00,84.13,84.13,84.07,84.11,3300.0,68.4483,68.4483,68.3995,68.432,3300.0
2013-03-01 10:20:00,83.99,84.05,83.99,84.04,3200.0,68.3344,68.3832,68.3344,68.3751,3200.0
2013-03-01 10:25:00,84.05,84.11,84.05,84.11,14500.0,68.3832,68.432,68.3832,68.432,14500.0
2013-03-01 10:30:00,84.18,84.31,84.17,84.27,7100.0,68.489,68.5947,68.4808,68.5622,7100.0
2013-03-01 10:35:00,84.29,84.34,84.27,84.3,7900.0,68.5785,68.6191,68.5622,68.5866,7900.0
2013-03-01 10:40:00,84.32,84.42,84.3,84.42,6700.0,68.6029,68.6842,68.5866,68.6842,6700.0
2013-03-01 10:45:00,84.41,84.41,84.34,84.35,4400.0,68.6761,68.6761,68.6191,68.6273,4400.0
2013-03-01 10:50:00,84.35,84.46,84.34,84.46,8900.0,68.6273,68.7168,68.6191,68.7168,8900.0
2013-03-01 10:55:00,84.46,84.5,84.44,84.5,11400.0,68.7168,68.7493,68.7005,68.7493,11400.0
2013-03-01 11:00:00,84.53,84.61,84.52,84.53,10000.0,68.7737,68.8388,68.7656,68.7737,10000.0
2013-03-01 11:05:00,84.53,84.6,84.52,84.52,10100.0,68.7737,68.8307,68.7656,68.7656,10100.0
2013-03-01 11:10:00,84.53,84.53,84.46,84.46,6900.0,68.7737,68.7737,68.7168,68.7168,6900.0
2013-03-01 11:15:00,84.45,84.45,84.36,84.39,16700.0,68.7086,68.7086,68.6354,68.6598,16700.0
2013-03-01 11:20:00,84.39,84.44,84.36,84.44,14600.0,68.6598,68.7005,68.6354,68.7005,14600.0
2013-03-01 11:25:00,84.45,84.48,84.34,84.35,22700.0,68.7086,68.733,68.6191,68.6273,22700.0
2013-03-01 11:30:00,84.36,84.41,84.32,84.39,17900.0,68.6354,68.6761,68.6029,68.6598,17900.0
2013-03-01 11:35:00,84.38,84.41,84.32,84.35,13000.0,68.6517,68.6761,68.6029,68.6273,13000.0
2013-03-01 11:40:00,84.3,84.3,84.18,84.25,16300.0,68.5866,68.5866,68.489,68.5459,16300.0
2013-03-01 11:45:00,84.27,84.27,84.18,84.21,18100.0,68.5622,68.5622,68.489,68.5134,18100.0
2013-03-01 11:50:00,84.21,84.26,84.2,84.21,4900.0,68.5134,68.554,68.5052,68.5134,4900.0
2013-03-01 11:55:00,84.24,84.34,84.23,84.33,7900.0,68.5378,68.6191,68.5296,68.611,7900.0
2013-03-01 12:00:00,84.33,84.45,84.33,84.44,10100.0,68.611,68.7086,68.611,68.7005,10100.0
2013-03-01 12:05:00,84.45,84.46,84.43,84.45,5200.0,68.7086,68.7168,68.6924,68.7086,5200.0
2013-03-01 12:10:00,84.49,84.51,84.49,84.51,1600.0,68.7412,68.7574,68.7412,68.7574,1600.0
2013-03-01 12:15:00,84.47,84.6,84.47,84.6,5800.0,68.7249,68.8307,68.7249,68.8307,5800.0
2013-03-01 12:20:00,84.6,84.64,84.56,84.6,8700.0,68.8307,68.8632,68.7981,68.8307,8700.0
2013-03-01 12:25:00,84.62,84.64,84.6,84.6,2100.0,68.8469,68.8632,68.8307,68.8307,2100.0
2013-03-01 12:30:00,84.62,84.65,84.58,84.58,5600.0,68.8469,68.8713,68.8144,68.8144,5600.0
2013-03-01 12:35:00,84.57,84.64,84.56,84.64,3100.0,68.8063,68.8632,68.7981,68.8632,3100.0
2013-03-01 12:40:00,84.62,84.65,84.62,84.63,2300.0,68.8469,68.8713,68.8469,68.8551,2300.0
2013-03-01 12:45:00,84.61,84.62,84.6,84.6,3500.0,68.8388,68.8469,68.8307,68.8307,3500.0
2013-03-01 12:50:00,84.6,84.65,84.6,84.62,4800.0,68.8307,68.8713,68.8307,68.8469,4800.0
2013-03-01 12:55:00,84.65,84.71,84.64,84.68,5100.0,68.8713,68.9202,68.8632,68.8958,5100.0
2013-03-01 13:00:00,84.68,84.71,84.66,84.68,7100.0,68.8958,68.9202,68.8795,68.8958,7100.0
2013-03-01 13:05:00,84.69,84.69,84.59,84.6,6300.0,68.9039,68.9039,68.8225,68.8307,6300.0
2013-03-01 13:10:00,84.58,84.64,84.58,84.62,5700.0,68.8144,68.8632,68.8144,68.8469,5700.0
2013-03-01 13:15:00,84.65,84.66,84.58,84.59,2500.0,68.8713,68.8795,68.8144,68.8225,2500.0
2013-03-01 13:20:00,84.57,84.65,84.57,84.65,3300.0,68.8063,68.8713,68.8063,68.8713,3300.0
2013-03-01 13:25:00,84.6,84.63,84.6,84.62,3400.0,68.8307,68.8551,68.8307,68.8469,3400.0
2013-03-01 13:30:00,84.64,84.64,84.53,84.56,8800.0,68.8632,68.8632,68.7737,68.7981,8800.0
2013-03-01 13:35:00,84.54,84.56,84.54,84.56,1100.0,68.7819,68.7981,68.7819,68.7981,1100.0
2013-03-01 13:40:00,84.59,84.6,84.56,84.56,1300.0,68.8225,68.8307,68.7981,68.7981,1300.0
2013-03-01 13:45:00,84.56,84.56,84.48,84.49,2400.0,68.7981,68.7981,68.733,68.7412,2400.0
2013-03-01 13:50:00,84.48,84.52,84.46,84.52,5100.0,68.733,68.7656,68.7168,68.7656,5100.0
2013-03-01 13:55:00,84.52,84.57,84.52,84.57,2200.0,68.7656,68.8063,68.7656,68.8063,2200.0
2013-03-01 14:00:00,84.57,84.62,84.57,84.62,3100.0,68.8063,68.8469,68.8063,68.8469,3100.0
2013-03-01 14:05:00,84.62,84.65,84.62,84.62,5200.0,68.8469,68.8713,68.8469,68.8469,5200.0
2013-03-01 14:10:00,84.62,84.64,84.6,84.64,2600.0,68.8469,68.8632,68.8307,68.8632,2600.0
2013-03-01 14:15:00,84.61,84.66,84.61,84.64,6500.0,68.8388,68.8795,68.8388,68.8632,6500.0
2013-03-01 14:20:00,84.64,84.69,84.56,84.56,5300.0,68.8632,68.9039,68.7981,68.7981,5300.0
2013-03-01 14:25:00,84.55,84.55,84.52,84.55,15100.0,68.79,68.79,68.7656,68.79,15100.0
2013-03-01 14:30:00,84.56,84.59,84.56,84.58,3600.0,68.7981,68.8225,68.7981,68.8144,3600.0
2013-03-01 14:35:00,84.58,84.63,84.56,84.56,3300.0,68.8144,68.8551,68.7981,68.7981,3300.0
2013-03-01 14:40:00,84.55,84.6,84.55,84.57,5200.0,68.79,68.8307,68.79,68.8063,5200.0
2013-03-01 14:45:00,84.55,84.55,84.5,84.51,3500.0,68.79,68.79,68.7493,68.7574,3500.0
2013-03-01 14:50:00,84.47,84.52,84.46,84.52,5400.0,68.7249,68.7656,68.7168,68.7656,5400.0
2013-03-01 14:55:00,84.53,84.53,84.48,84.52,4000.0,68.7737,68.7737,68.733,68.7656,4000.0
2013-03-01 15:00:00,84.54,84.6,84.54,84.55,6300.0,68.7819,68.8307,68.7819,68.79,6300.0
2013-03-01 15:05:00,84.54,84.61,84.53,84.59,7500.0,68.7819,68.8388,68.7737,68.8225,7500.0
2013-03-01 15:10:00,84.58,84.62,84.57,84.58,5300.0,68.8144,68.8469,68.8063,68.8144,5300.0
2013-03-01 15:15:00,84.57,84.61,84.56,84.58,5900.0,68.8063,68.8388,68.7981,68.8144,5900.0
2013-03-01 15:20:00,84.58,84.58,84.54,84.54,1400.0,68.8144,68.8144,68.7819,68.7819,1400.0
2013-03-01 15:25:00,84.55,84.57,84.54,84.54,6200.0,68.79,68.8063,68.7819,68.7819,6200.0
2013-03-01 15:30:00,84.54,84.58,84.54,84.57,5100.0,68.7819,68.8144,68.7819,68.8063,5100.0
2013-03-01 15:35:00,84.55,84.6,84.55,84.59,5100.0,68.79,68.8307,68.79,68.8225,5100.0
2013-03-01 15:40:00,84.59,84.59,84.47,84.47,3300.0,68.8225,68.8225,68.7249,68.7249,3300.0
2013-03-01 15:45:00,84.49,84.58,84.49,84.55,3800.0,68.7412,68.8144,68.7412,68.79,3800.0
2013-03-01 15:50:00,84.64,84.64,84.53,84.53,12600.0,68.8632,68.8632,68.7737,68.7737,12600.0
2013-03-01 15:55:00,84.54,84.64,84.53,84.62,29500.0,68.7819,68.8632,68.7737,68.8469,29500.0
2013-03-04 09:30:00,84.45,84.45,84.35,84.43,12100.0,68.7086,68.7086,68.6273,68.6924,12100.0
2013-03-04 09:35:00,84.42,84.42,84.38,84.39,2500.0,68.6842,68.6842,68.6517,68.6598,2500.0
2013-03-04 09:40:00,84.46,84.52,84.45,84.48,3400.0,68.7168,68.7656,68.7086,68.733,3400.0
2013-03-04 09:45:00,84.48,84.5,84.47,84.5,2500.0,68.733,68.7493,68.7249,68.7493,2500.0
2013-03-04 09:50:00,84.51,84.6,84.48,84.59,11300.0,68.7574,68.8307,68.733,68.8225,11300.0
2013-03-04 09:55:00,84.6,84.6,84.48,84.51,14400.0,68.8307,68.8307,68.733,68.7574,14400.0
2013-03-04 10:00:00,84.51,84.57,84.51,84.52,2900.0,68.7574,68.8063,68.7574,68.7656,2900.0
2013-03-04 10:05:00,84.54,84.56,84.52,84.56,4500.0,68.7819,68.7981,68.7656,68.7981,4500.0
2013-03-04 10:10:00,84.54,84.54,84.42,84.42,4500.0,68.7819,68.7819,68.6842,68.6842,4500.0
2013-03-04 10:15:00,84.41,84.47,84.41,84.47,800.0,68.6761,68.7249,68.6761,68.7249,800.0
2013-03-04 10:20:00,84.46,84.46,84.42,84.42,500.0,68.7168,68.7168,68.6842,68.6842,500.0
2013-03-04 10:25:00,84.41,84.45,84.41,84.42,1300.0,68.6761,68.7086,68.6761,68.6842,1300.0
2013-03-04 10:30:00,84.43,84.47,84.43,84.47,1500.0,68.6924,68.7249,68.6924,68.7249,1500.0
2013-03-04 10:35:00,84.44,84.45,84.4,84.45,2700.0,68.7005,68.7086,68.6679,68.7086,2700.0
2013-03-04 10:40:00,84.49,84.57,84.49,84.52,3600.0,68.7412,68.8063,68.7412,68.7656,3600.0
2013-03-04 10:45:00,84.58,84.58,84.57,84.57,2600.0,68.8144,68.8144,68.8063,68.8063,2600.0
2013-03-04 10:50:00,84.62,84.62,84.56,84.57,3700.0,68.8469,68.8469,68.7981,68.8063,3700.0
2013-03-04 10:55:00,84.56,84.56,84.52,84.54,1900.0,68.7981,68.7981,68.7656,68.7819,1900.0
2013-03-04 11:00:00,84.55,84.55,84.48,84.49,1500.0,68.79,68.79,68.733,68.7412,1500.0
2013-03-04 11:05:00,84.56,84.56,84.48,84.5,3900.0,68.7981,68.7981,68.733,68.7493,3900.0
2013-03-04 11:10:00,84.5,84.54,84.49,84.49,3500.0,68.7493,68.7819,68.7412,68.7412,3500.0
2013-03-04 11:15:00,84.51,84.58,84.49,84.58,8900.0,68.7574,68.8144,68.7412,68.8144,8900.0
2013-03-04 11:20:00,84.63,84.63,84.57,84.59,9100.0,68.8551,68.8551,68.8063,68.8225,9100.0
2013-03-04 11:25:00,84.63,84.68,84.6,84.63,6200.0,68.8551,68.8958,68.8307,68.8551,6200.0
2013-03-04 11:30:00,84.64,84.64,84.56,84.56,27800.0,68.8632,68.8632,68.7981,68.7981,27800.0
2013-03-04 11:35:00,84.61,84.61,84.58,84.6,3700.0,68.8388,68.8388,68.8144,68.8307,3700.0
2013-03-04 11:40:00,84.6,84.6,84.56,84.59,1400.0,68.8307,68.8307,68.7981,68.8225,1400.0
2013-03-04 11:45:00,84.59,84.62,84.59,84.59,1400.0,68.8225,68.8469,68.8225,68.8225,1400.0
2013-03-04 11:50:00,84.61,84.64,84.61,84.61,900.0,68.8388,68.8632,68.8388,68.8388,900.0
2013-03-04 11:55:00,84.64,84.64,84.61,84.61,2000.0,68.8632,68.8632,68.8388,68.8388,2000.0
2013-03-04 12:00:00,84.62,84.63,84.58,84.59,8300.0,68.8469,68.8551,68.8144,68.8225,8300.0
2013-03-04 12:05:00,84.56,84.56,84.52,84.52,3300.0,68.7981,68.7981,68.7656,68.7656,3300.0
2013-03-04 12:10:00,84.5,84.54,84.5,84.54,4500.0,68.7493,68.7819,68.7493,68.7819,4500.0
2013-03-04 12:15:00,84.49,84.49,84.46,84.47,2500.0,68.7412,68.7412,68.7168,68.7249,2500.0
2013-03-04 12:20:00,84.45,84.45,84.4,84.4,1900.0,68.7086,68.7086,68.6679,68.6679,1900.0
2013-03-04 12:25:00,84.39,84.4,84.35,84.35,4400.0,68.6598,68.6679,68.6273,68.6273,4400.0
2013-03-04 12:30:00,84.35,84.35,84.29,84.3,6100.0,68.6273,68.6273,68.5785,68.5866,6100.0
2013-03-04 12:35:00,84.28,84.34,84.28,84.34,6500.0,68.5703,68.6191,68.5703,68.6191,6500.0
2013-03-04 12:40:00,84.35,84.41,84.34,84.4,3400.0,68.6273,68.6761,68.6191,68.6679,3400.0
2013-03-04 12:45:00,84.4,84.4,84.38,84.38,300.0,68.6679,68.6679,68.6517,68.6517,300.0
2013-03-04 12:50:00,84.41,84.44,84.4,84.41,6900.0,68.6761,68.7005,68.6679,68.6761,6900.0
2013-03-04 12:55:00,84.43,84.47,84.42,84.47,600.0,68.6924,68.7249,68.6842,68.7249,600.0
2013-03-04 13:00:00,84.47,84.47,84.42,84.43,3900.0,68.7249,68.7249,68.6842,68.6924,3900.0
2013-03-04 13:05:00,84.4,84.4,84.38,84.39,1100.0,68.6679,68.6679,68.6517,68.6598,1100.0
2013-03-04 13:10:00,84.4,84.41,84.4,84.41,300.0,68.6679,68.6761,68.6679,68.6761,300.0
2013-03-04 13:15:00,84.47,84.48,84.47,84.48,600.0,68.7249,68.733,68.7249,68.733,600.0
2013-03-04 13:20:00,84.53,84.58,84.51,84.58,16000.0,68.7737,68.8144,68.7574,68.8144,16000.0
2013-03-04 13:25:00,84.58,84.6,84.57,84.59,3600.0,68.8144,68.8307,68.8063,68.8225,3600.0
2013-03-04 13:30:00,84.65,84.65,84.62,84.62,600.0,68.8713,68.8713,68.8469,68.8469,600.0
2013-03-04 13:35:00,84.62,84.64,84.62,84.63,1100.0,68.8469,68.8632,68.8469,68.8551,1100.0
2013-03-04 13:40:00,84.61,84.68,84.61,84.65,3300.0,68.8388,68.8958,68.8388,68.8713,3300.0
2013-03-04 13:45:00,84.64,84.67,84.64,84.67,5200.0,68.8632,68.8876,68.8632,68.8876,5200.0
2013-03-04 13:50:00,84.68,84.69,84.66,84.69,1800.0,68.8958,68.9039,68.8795,68.9039,1800.0
2013-03-04 13:55:00,84.68,84.68,84.62,84.67,2600.0,68.8958,68.8958,68.8469,68.8876,2600.0
2013-03-04 14:00:00,84.69,84.69,84.65,84.65,500.0,68.9039,68.9039,68.8713,68.8713,500.0
2013-03-04 14:05:00,84.66,84.72,84.66,84.68,2200.0,68.8795,68.9283,68.8795,68.8958,2200.0
2013-03-04 14:10:00,84.69,84.69,84.61,84.61,2800.0,68.9039,68.9039,68.8388,68.8388,2800.0
2013-03-04 14:15:00,84.66,84.66,84.62,84.65,6600.0,68.8795,68.8795,68.8469,68.8713,6600.0
2013-03-04 14:20:00,84.66,84.7,84.66,84.69,1900.0,68.8795,68.912,68.8795,68.9039,1900.0
2013-03-04 14:25:00,84.7,84.86,84.68,84.85,13600.0,68.912,69.0422,68.8958,69.0341,13600.0
2013-03-04 14:30:00,84.85,84.85,84.8,84.81,1600.0,69.0341,69.0341,68.9934,69.0015,1600.0
2013-03-04 14:35:00,84.84,84.86,84.84,84.86,8700.0,69.0259,69.0422,69.0259,69.0422,8700.0
2013-03-04 14:40:00,84.86,84.89,84.81,84.89,5000.0,69.0422,69.0666,69.0015,69.0666,5000.0
2013-03-04 14:45:00,84.88,84.94,84.88,84.9,4400.0,69.0585,69.1073,69.0585,69.0747,4400.0
2013-03-04 14:50:00,84.92,84.94,84.89,84.94,1300.0,69.091,69.1073,69.0666,69.1073,1300.0
2013-03-04 14:55:00,84.95,84.98,84.93,84.94,4800.0,69.1154,69.1398,69.0992,69.1073,4800.0
2013-03-04 15:00:00,84.95,84.96,84.9,84.91,1700.0,69.1154,69.1236,69.0747,69.0829,1700.0
2013-03-04 15:05:00,84.92,84.94,84.91,84.91,1400.0,69.091,69.1073,69.0829,69.0829,1400.0
2013-03-04 15:10:00,84.9,84.9,84.88,84.88,2800.0,69.0747,69.0747,69.0585,69.0585,2800.0
2013-03-04 15:15:00,84.89,84.9,84.86,84.86,1700.0,69.0666,69.0747,69.0422,69.0422,1700.0
2013-03-04 15:20:00,84.84,84.87,84.84,84.86,3600.0,69.0259,69.0503,69.0259,69.0422,3600.0
2013-03-04 15:25:00,84.87,84.9,84.87,84.9,4600.0,69.0503,69.0747,69.0503,69.0747,4600.0
2013-03-04 15:30:00,84.91,84.93,84.89,84.93,1900.0,69.0829,69.0992,69.0666,69.0992,1900.0
2013-03-04 15:35:00,84.94,84.94,84.87,84.89,5000.0,69.1073,69.1073,69.0503,69.0666,5000.0
2013-03-04 15:40:00,84.91,84.91,84.89,84.89,2100.0,69.0829,69.0829,69.0666,69.0666,2100.0
2013-03-04 15:45:00,84.91,84.95,84.89,84.95,3700.0,69.0829,69.1154,69.0666,69.1154,3700.0
2013-03-04 15:50:00,84.94,84.96,84.91,84.93,4600.0,69.1073,69.1236,69.0829,69.0992,4600.0
2013-03-04 15:55:00,84.93,85.01,84.91,85.01,27500.0,69.0992,69.1642,69.0829,69.1642,27500.0
2013-03-05 09:30:00,85.47,85.53,85.42,85.51,29900.0,69.5385,69.5873,69.4978,69.571,29900.0
2013-03-05 09:35:00,85.55,85.66,85.55,85.65,14600.0,69.6036,69.6931,69.6036,69.6849,14600.0
2013-03-05 09:40:00,85.7,85.7,85.58,85.59,6300.0,69.7256,69.7256,69.628,69.6361,6300.0
2013-03-05 09:45:00,85.6,85.63,85.58,85.61,6300.0,69.6443,69.6687,69.628,69.6524,6300.0
2013-03-05 09:50:00,85.64,85.68,85.63,85.66,5500.0,69.6768,69.7094,69.6687,69.6931,5500.0
2013-03-05 09:55:00,85.64,85.67,85.64,85.65,33300.0,69.6768,69.7012,69.6768,69.6849,33300.0
2013-03-05 10:00:00,85.66,85.78,85.66,85.72,7200.0,69.6931,69.7907,69.6931,69.7419,7200.0
2013-03-05 10:05:00,85.71,85.72,85.67,85.69,3000.0,69.7338,69.7419,69.7012,69.7175,3000.0
2013-03-05 10:10:00,85.72,85.72,85.63,85.65,4500.0,69.7419,69.7419,69.6687,69.6849,4500.0
2013-03-05 10:15:00,85.72,85.78,85.72,85.76,5400.0,69.7419,69.7907,69.7419,69.7744,5400.0
2013-03-05 10:20:00,85.75,85.8,85.75,85.76,2000.0,69.7663,69.807,69.7663,69.7744,2000.0
2013-03-05 10:25:00,85.79,85.82,85.77,85.82,2500.0,69.7989,69.8233,69.7826,69.8233,2500.0
2013-03-05 10:30:00,85.81,85.84,85.81,85.84,200.0,69.8151,69.8395,69.8151,69.8395,200.0
2013-03-05 10:35:00,85.86,85.9,85.86,85.9,1200.0,69.8558,69.8883,69.8558,69.8883,1200.0
2013-03-05 10:40:00,85.88,85.92,85.87,85.92,5300.0,69.8721,69.9046,69.8639,69.9046,5300.0
2013-03-05 10:45:00,85.94,85.96,85.93,85.96,1600.0,69.9209,69.9372,69.9128,69.9372,1600.0
2013-03-05 10:50:00,85.95,85.97,85.92,85.93,1700.0,69.929,69.9453,69.9046,69.9128,1700.0
2013-03-05 10:55:00,85.93,85.95,85.88,85.88,3000.0,69.9128,69.929,69.8721,69.8721,3000.0
2013-03-05 11:00:00,85.88,85.88,85.81,85.81,2500.0,69.8721,69.8721,69.8151,69.8151,2500.0
2013-03-05 11:05:00,85.82,85.9,85.82,85.9,1100.0,69.8233,69.8883,69.8233,69.8883,1100.0
2013-03-05 11:10:00,85.92,85.96,85.92,85.95,2100.0,69.9046,69.9372,69.9046,69.929,2100.0
2013-03-05 11:15:00,85.97,85.97,85.91,85.95,2200.0,69.9453,69.9453,69.8965,69.929,2200.0
2013-03-05 11:20:00,85.92,85.94,85.92,85.94,2300.0,69.9046,69.9209,69.9046,69.9209,2300.0
2013-03-05 11:25:00,85.95,85.95,85.89,85.89,1800.0,69.929,69.929,69.8802,69.8802,1800.0
2013-03-05 11:30:00,85.91,85.93,85.91,85.91,23800.0,69.8965,69.9128,69.8965,69.8965,23800.0
2013-03-05 11:35:00,85.89,85.89,85.83,85.86,1100.0,69.8802,69.8802,69.8314,69.8558,1100.0
2013-03-05 11:40:00,85.89,85.91,85.86,85.91,2300.0,69.8802,69.8965,69.8558,69.8965,2300.0
2013-03-05 11:45:00,85.9,85.94,85.9,85.94,900.0,69.8883,69.9209,69.8883,69.9209,900.0
2013-03-05 11:50:00,85.95,85.95,85.93,85.93,1100.0,69.929,69.929,69.9128,69.9128,1100.0
2013-03-05 11:55:00,85.95,85.96,85.93,85.94,2100.0,69.929,69.9372,69.9128,69.9209,2100.0
2013-03-05 12:00:00,85.95,85.95,85.94,85.94,400.0,69.929,69.929,69.9209,69.9209,400.0
2013-03-05 12:05:00,85.93,85.94,85.92,85.93,1700.0,69.9128,69.9209,69.9046,69.9128,1700.0
2013-03-05 12:10:00,85.93,85.93,85.9,85.91,2800.0,69.9128,69.9128,69.8883,69.8965,2800.0
2013-03-05 12:15:00,85.89,85.89,85.86,85.86,800.0,69.8802,69.8802,69.8558,69.8558,800.0
2013-03-05 12:20:00,85.86,85.87,85.84,85.85,3300.0,69.8558,69.8639,69.8395,69.8477,3300.0
2013-03-05 12:25:00,85.86,85.87,85.83,85.87,600.0,69.8558,69.8639,69.8314,69.8639,600.0
2013-03-05 12:30:00,85.85,85.86,85.85,85.86,900.0,69.8477,69.8558,69.8477,69.8558,900.0
2013-03-05 12:35:00,85.86,85.87,85.86,85.87,300.0,69.8558,69.8639,69.8558,69.8639,300.0
2013-03-05 12:40:00,85.88,85.88,85.88,85.88,100.0,69.8721,69.8721,69.8721,69.8721,100.0
2013-03-05 12:45:00,85.85,85.89,85.85,85.88,3300.0,69.8477,69.8802,69.8477,69.8721,3300.0
2013-03-05 12:50:00,85.9,85.92,85.89,85.92,1700.0,69.8883,69.9046,69.8802,69.9046,1700.0
2013-03-05 12:55:00,85.9,85.9,85.88,85.88,900.0,69.8883,69.8883,69.8721,69.8721,900.0
2013-03-05 13:00:00,85.9,85.91,85.88,85.88,4200.0,69.8883,69.8965,69.8721,69.8721,4200.0
2013-03-05 13:05:00,85.88,85.88,85.86,85.87,4400.0,69.8721,69.8721,69.8558,69.8639,4400.0
2013-03-05 13:10:00,85.86,85.87,85.86,85.87,1000.0,69.8558,69.8639,69.8558,69.8639,1000.0
2013-03-05 13:15:00,85.89,85.94,85.88,85.94,1600.0,69.8802,69.9209,69.8721,69.9209,1600.0
2013-03-05 13:20:00,85.95,85.98,85.95,85.96,1900.0,69.929,69.9534,69.929,69.9372,1900.0
2013-03-05 13:25:00,85.95,85.95,85.95,85.95,500.0,69.929,69.929,69.929,69.929,500.0
2013-03-05 13:30:00,85.95,86.02,85.95,86.0,1300.0,69.929,69.986,69.929,69.9697,1300.0
2013-03-05 13:35:00,86.01,86.01,85.98,85.99,1400.0,69.9778,69.9778,69.9534,69.9616,1400.0
2013-03-05 13:40:00,86.01,86.01,85.95,85.95,1100.0,69.9778,69.9778,69.929,69.929,1100.0
2013-03-05 13:45:00,85.96,85.96,85.92,85.93,9200.0,69.9372,69.9372,69.9046,69.9128,9200.0
2013-03-05 13:50:00,85.9,85.9,85.87,85.87,1400.0,69.8883,69.8883,69.8639,69.8639,1400.0
2013-03-05 13:55:00,85.87,85.87,85.85,85.85,2300.0,69.8639,69.8639,69.8477,69.8477,2300.0
2013-03-05 14:00:00,85.89,85.89,85.86,85.86,800.0,69.8802,69.8802,69.8558,69.8558,800.0
2013-03-05 14:05:00,85.86,85.89,85.84,85.87,7900.0,69.8558,69.8802,69.8395,69.8639,7900.0
2013-03-05 14:10:00,85.86,85.88,85.85,85.88,1600.0,69.8558,69.8721,69.8477,69.8721,1600.0
2013-03-05 14:15:00,85.88,85.91,85.88,85.91,5200.0,69.8721,69.8965,69.8721,69.8965,5200.0
2013-03-05 14:20:00,85.91,85.92,85.88,85.89,3700.0,69.8965,69.9046,69.8721,69.8802,3700.0
2013-03-05 14:25:00,85.88,85.88,85.8,85.8,500.0,69.8721,69.8721,69.807,69.807,500.0
2013-03-05 14:30:00,85.79,85.79,85.76,85.79,1000.0,69.7989,69.7989,69.7744,69.7989,1000.0
2013-03-05 14:35:00,85.79,85.83,85.79,85.83,900.0,69.7989,69.8314,69.7989,69.8314,900.0
2013-03-05 14:40:00,85.82,85.83,85.81,85.83,900.0,69.8233,69.8314,69.8151,69.8314,900.0
2013-03-05 14:45:00,85.85,85.89,85.84,85.86,4300.0,69.8477,69.8802,69.8395,69.8558,4300.0
2013-03-05 14:50:00,85.84,85.85,85.8,85.82,2700.0,69.8395,69.8477,69.807,69.8233,2700.0
2013-03-05 14:55:00,85.81,85.86,85.8,85.85,5100.0,69.8151,69.8558,69.807,69.8477,5100.0
2013-03-05 15:00:00,85.8,85.88,85.8,85.84,3400.0,69.807,69.8721,69.807,69.8395,3400.0
2013-03-05 15:05:00,85.85,85.86,85.81,85.86,1100.0,69.8477,69.8558,69.8151,69.8558,1100.0
2013-03-05 15:10:00,85.87,85.89,85.84,85.87,2200.0,69.8639,69.8802,69.8395,69.8639,2200.0
2013-03-05 15:15:00,85.86,85.89,85.86,85.86,1600.0,69.8558,69.8802,69.8558,69.8558,1600.0
2013-03-05 15:20:00,85.84,85.84,85.78,85.79,1500.0,69.8395,69.8395,69.7907,69.7989,1500.0
2013-03-05 15:25:00,85.78,85.83,85.78,85.81,2500.0,69.7907,69.8314,69.7907,69.8151,2500.0
2013-03-05 15:30:00,85.78,85.85,85.78,85.83,3900.0,69.7907,69.8477,69.7907,69.8314,3900.0
2013-03-05 15:35:00,85.82,85.86,85.82,85.86,1100.0,69.8233,69.8558,69.8233,69.8558,1100.0
2013-03-05 15:40:00,85.91,85.93,85.91,85.93,1600.0,69.8965,69.9128,69.8965,69.9128,1600.0
2013-03-05 15:45:00,85.9,85.9,85.83,85.83,2500.0,69.8883,69.8883,69.8314,69.8314,2500.0
2013-03-05 15:50:00,85.8,85.81,85.74,85.74,32800.0,69.807,69.8151,69.7582,69.7582,32800.0
2013-03-05 15:55:00,85.76,85.84,85.75,85.84,17800.0,69.7744,69.8395,69.7663,69.8395,17800.0
2013-03-06 09:30:00,86.11,86.15,86.08,86.09,8800.0,70.0592,70.0917,70.0348,70.0429,8800.0
2013-03-06 09:35:00,86.08,86.08,86.05,86.05,3200.0,70.0348,70.0348,70.0104,70.0104,3200.0
2013-03-06 09:40:00,86.02,86.03,86.0,86.02,6300.0,69.986,69.9941,69.9697,69.986,6300.0
2013-03-06 09:45:00,85.98,86.1,85.96,86.09,7200.0,69.9534,70.0511,69.9372,70.0429,7200.0
2013-03-06 09:50:00,86.08,86.14,86.06,86.13,8400.0,70.0348,70.0836,70.0185,70.0755,8400.0
2013-03-06 09:55:00,86.12,86.17,86.12,86.13,11700.0,70.0673,70.108,70.0673,70.0755,11700.0
2013-03-06 10:00:00,86.06,86.12,86.05,86.07,18800.0,70.0185,70.0673,70.0104,70.0267,18800.0
2013-03-06 10:05:00,86.07,86.09,86.03,86.03,14200.0,70.0267,70.0429,69.9941,69.9941,14200.0
2013-03-06 10:10:00,86.04,86.09,86.04,86.07,4500.0,70.0023,70.0429,70.0023,70.0267,4500.0
2013-03-06 10:15:00,86.06,86.13,86.02,86.02,14700.0,70.0185,70.0755,69.986,69.986,14700.0
2013-03-06 10:20:00,85.99,86.06,85.99,86.05,13000.0,69.9616,70.0185,69.9616,70.0104,13000.0
2013-03-06 10:25:00,86.07,86.08,86.02,86.02,8400.0,70.0267,70.0348,69.986,69.986,8400.0
2013-03-06 10:30:00,86.03,86.04,85.91,85.94,11900.0,69.9941,70.0023,69.8965,69.9209,11900.0
2013-03-06 10:35:00,85.93,86.0,85.93,85.98,7000.0,69.9128,69.9697,69.9128,69.9534,7000.0
2013-03-06 10:40:00,85.97,86.03,85.97,86.02,4100.0,69.9453,69.9941,69.9453,69.986,4100.0
2013-03-06 10:45:00,86.05,86.05,85.99,85.99,7500.0,70.0104,70.0104,69.9616,69.9616,7500.0
2013-03-06 10:50:00,85.99,85.99,85.95,85.96,5000.0,69.9616,69.9616,69.929,69.9372,5000.0
2013-03-06 10:55:00,85.96,85.96,85.89,85.89,5300.0,69.9372,69.9372,69.8802,69.8802,5300.0
2013-03-06 11:00:00,85.89,85.94,85.88,85.89,8200.0,69.8802,69.9209,69.8721,69.8802,8200.0
2013-03-06 11:05:00,85.89,85.91,85.88,85.89,7700.0,69.8802,69.8965,69.8721,69.8802,7700.0
2013-03-06 11:10:00,85.88,85.94,85.88,85.93,4700.0,69.8721,69.9209,69.8721,69.9128,4700.0
2013-03-06 11:15:00,85.93,85.97,85.92,85.97,5800.0,69.9128,69.9453,69.9046,69.9453,5800.0
2013-03-06 11:20:00,85.97,85.97,85.96,85.96,4300.0,69.9453,69.9453,69.9372,69.9372,4300.0
2013-03-06 11:25:00,85.95,85.95,85.91,85.91,7000.0,69.929,69.929,69.8965,69.8965,7000.0
2013-03-06 11:30:00,85.89,85.94,85.89,85.89,3300.0,69.8802,69.9209,69.8802,69.8802,3300.0
2013-03-06 11:35:00,85.93,85.97,85.93,85.95,8400.0,69.9128,69.9453,69.9128,69.929,8400.0
2013-03-06 11:40:00,85.96,85.96,85.92,85.92,3400.0,69.9372,69.9372,69.9046,69.9046,3400.0
2013-03-06 11:45:00,85.96,85.98,85.95,85.95,2700.0,69.9372,69.9534,69.929,69.929,2700.0
2013-03-06 11:50:00,85.94,85.98,85.88,85.89,8100.0,69.9209,69.9534,69.8721,69.8802,8100.0
2013-03-06 11:55:00,85.91,85.92,85.89,85.89,2100.0,69.8965,69.9046,69.8802,69.8802,2100.0
2013-03-06 12:00:00,85.89,85.89,85.85,85.85,1800.0,69.8802,69.8802,69.8477,69.8477,1800.0
2013-03-06 12:05:00,85.85,85.85,85.79,85.79,5100.0,69.8477,69.8477,69.7989,69.7989,5100.0
2013-03-06 12:10:00,85.78,85.83,85.78,85.83,1600.0,69.7907,69.8314,69.7907,69.8314,1600.0
2013-03-06 12:15:00,85.85,85.86,85.83,85.86,2800.0,69.8477,69.8558,69.8314,69.8558,2800.0
2013-03-06 12:20:00,85.87,85.88,85.86,85.87,1600.0,69.8639,69.8721,69.8558,69.8639,1600.0
2013-03-06 12:25:00,85.86,85.88,85.83,85.83,2700.0,69.8558,69.8721,69.8314,69.8314,2700.0
2013-03-06 12:30:00,85.85,85.85,85.83,85.83,2100.0,69.8477,69.8477,69.8314,69.8314,2100.0
2013-03-06 12:35:00,85.87,85.9,85.87,85.9,3400.0,69.8639,69.8883,69.8639,69.8883,3400.0
2013-03-06 12:40:00,85.91,85.97,85.91,85.96,3700.0,69.8965,69.9453,69.8965,69.9372,3700.0
2013-03-06 12:45:00,85.96,85.96,85.94,85.94,1000.0,69.9372,69.9372,69.9209,69.9209,1000.0
2013-03-06 12:50:00,85.95,85.96,85.94,85.94,1400.0,69.929,69.9372,69.9209,69.9209,1400.0
2013-03-06 12:55:00,85.93,85.94,85.86,85.86,1700.0,69.9128,69.9209,69.8558,69.8558,1700.0
2013-03-06 13:00:00,85.85,85.9,85.84,85.9,3700.0,69.8477,69.8883,69.8395,69.8883,3700.0
2013-03-06 13:05:00,85.89,85.92,85.89,85.91,1600.0,69.8802,69.9046,69.8802,69.8965,1600.0
2013-03-06 13:10:00,85.91,85.94,85.91,85.93,3100.0,69.8965,69.9209,69.8965,69.9128,3100.0
2013-03-06 13:15:00,85.95,85.96,85.93,85.96,3000.0,69.929,69.9372,69.9128,69.9372,3000.0
2013-03-06 13:20:00,85.96,85.96,85.93,85.93,2700.0,69.9372,69.9372,69.9128,69.9128,2700.0
2013-03-06 13:25:00,85.92,85.93,85.91,85.93,2900.0,69.9046,69.9128,69.8965,69.9128,2900.0
2013-03-06 13:30:00,85.93,85.94,85.91,85.91,3100.0,69.9128,69.9209,69.8965,69.8965,3100.0
2013-03-06 13:35:00,85.91,85.95,85.91,85.94,3500.0,69.8965,69.929,69.8965,69.9209,3500.0
2013-03-06 13:40:00,85.95,86.0,85.95,86.0,10000.0,69.929,69.9697,69.929,69.9697,10000.0
2013-03-06 13:45:00,85.99,86.01,85.99,86.0,3400.0,69.9616,69.9778,69.9616,69.9697,3400.0
2013-03-06 13:50:00,85.99,85.99,85.94,85.96,3500.0,69.9616,69.9616,69.9209,69.9372,3500.0
2013-03-06 13:55:00,85.95,85.98,85.95,85.98,3400.0,69.929,69.9534,69.929,69.9534,3400.0
2013-03-06 14:00:00,85.98,86.0,85.98,86.0,5700.0,69.9534,69.9697,69.9534,69.9697,5700.0
2013-03-06 14:05:00,85.99,85.99,85.96,85.98,4200.0,69.9616,69.9616,69.9372,69.9534,4200.0
2013-03-06 14:10:00,85.97,85.98,85.91,85.93,3400.0,69.9453,69.9534,69.8965,69.9128,3400.0
2013-03-06 14:15:00,85.93,85.95,85.91,85.94,19200.0,69.9128,69.929,69.8965,69.9209,19200.0
2013-03-06 14:20:00,85.93,85.99,85.93,85.99,9600.0,69.9128,69.9616,69.9128,69.9616,9600.0
2013-03-06 14:25:00,85.98,86.01,85.97,86.0,6000.0,69.9534,69.9778,69.9453,69.9697,6000.0
2013-03-06 14:30:00,86.0,86.06,85.98,86.06,9000.0,69.9697,70.0185,69.9534,70.0185,9000.0
2013-03-06 14:35:00,86.05,86.09,86.05,86.09,12700.0,70.0104,70.0429,70.0104,70.0429,12700.0
2013-03-06 14:40:00,86.06,86.06,86.04,86.04,8100.0,70.0185,70.0185,70.0023,70.0023,8100.0
2013-03-06 14:45:00,86.06,86.15,86.06,86.14,15000.0,70.0185,70.0917,70.0185,70.0836,15000.0
2013-03-06 14:50:00,86.15,86.15,86.1,86.1,2100.0,70.0917,70.0917,70.0511,70.0511,2100.0
2013-03-06 14:55:00,86.11,86.12,86.1,86.11,7000.0,70.0592,70.0673,70.0511,70.0592,7000.0
2013-03-06 15:00:00,86.09,86.09,86.05,86.07,4200.0,70.0429,70.0429,70.0104,70.0267,4200.0
2013-03-06 15:05:00,86.08,86.08,86.05,86.05,4000.0,70.0348,70.0348,70.0104,70.0104,4000.0
2013-03-06 15:10:00,86.05,86.08,86.01,86.01,3300.0,70.0104,70.0348,69.9778,69.9778,3300.0
2013-03-06 15:15:00,86.04,86.05,86.02,86.02,5700.0,70.0023,70.0104,69.986,69.986,5700.0
2013-03-06 15:20:00,86.02,86.02,85.99,86.01,9800.0,69.986,69.986,69.9616,69.9778,9800.0
2013-03-06 15:25:00,86.03,86.03,85.97,85.99,8300.0,69.9941,69.9941,69.9453,69.9616,8300.0
2013-03-06 15:30:00,85.99,85.99,85.92,85.92,4900.0,69.9616,69.9616,69.9046,69.9046,4900.0
2013-03-06 15:35:00,85.95,85.95,85.92,85.92,3400.0,69.929,69.929,69.9046,69.9046,3400.0
2013-03-06 15:40:00,85.92,85.94,85.88,85.89,3900.0,69.9046,69.9209,69.8721,69.8802,3900.0
2013-03-06 15:45:00,85.9,85.91,85.88,85.91,18100.0,69.8883,69.8965,69.8721,69.8965,18100.0
2013-03-06 15:50:00,85.9,85.92,85.9,85.91,38000.0,69.8883,69.9046,69.8883,69.8965,38000.0
2013-03-06 15:55:00,85.91,85.98,85.91,85.97,55700.0,69.8965,69.9534,69.8965,69.9453,55700.0
2013-03-07 09:30:00,86.1,86.17,86.07,86.17,6800.0,70.0511,70.108,70.0267,70.108,6800.0
2013-03-07 09:35:00,86.17,86.17,86.12,86.12,400.0,70.108,70.108,70.0673,70.0673,400.0
2013-03-07 09:40:00,86.12,86.12,86.12,86.12,0.0,70.0673,70.0673,70.0673,70.0673,0.0
2013-03-07 09:45:00,86.08,86.14,86.08,86.1,15300.0,70.0348,70.0836,70.0348,70.0511,15300.0
2013-03-07 09:50:00,86.07,86.14,86.01,86.14,10900.0,70.0267,70.0836,69.9778,70.0836,10900.0
2013-03-07 09:55:00,86.12,86.14,86.1,86.12,1200.0,70.0673,70.0836,70.0511,70.0673,1200.0
2013-03-07 10:00:00,86.17,86.17,86.04,86.07,10000.0,70.108,70.108,70.0023,70.0267,10000.0
2013-03-07 10:05:00,86.06,86.11,86.05,86.11,2500.0,70.0185,70.0592,70.0104,70.0592,2500.0
2013-03-07 10:10:00,86.09,86.11,86.09,86.11,1700.0,70.0429,70.0592,70.0429,70.0592,1700.0
2013-03-07 10:15:00,86.13,86.13,86.1,86.11,3800.0,70.0755,70.0755,70.0511,70.0592,3800.0
2013-03-07 10:20:00,86.14,86.14,86.06,86.09,5100.0,70.0836,70.0836,70.0185,70.0429,5100.0
2013-03-07 10:25:00,86.11,86.11,86.08,86.11,2600.0,70.0592,70.0592,70.0348,70.0592,2600.0
2013-03-07 10:30:00,86.15,86.19,86.15,86.19,3900.0,70.0917,70.1243,70.0917,70.1243,3900.0
2013-03-07 10:35:00,86.17,86.18,86.12,86.13,8900.0,70.108,70.1162,70.0673,70.0755,8900.0
2013-03-07 10:40:00,86.12,86.18,86.11,86.18,13700.0,70.0673,70.1162,70.0592,70.1162,13700.0
2013-03-07 10:45:00,86.17,86.18,86.15,86.17,3100.0,70.108,70.1162,70.0917,70.108,3100.0
2013-03-07 10:50:00,86.14,86.15,86.12,86.12,4600.0,70.0836,70.0917,70.0673,70.0673,4600.0
2013-03-07 10:55:00,86.13,86.13,86.09,86.09,2400.0,70.0755,70.0755,70.0429,70.0429,2400.0
2013-03-07 11:00:00,86.11,86.14,86.1,86.12,4700.0,70.0592,70.0836,70.0511,70.0673,4700.0
2013-03-07 11:05:00,86.15,86.2,86.15,86.2,8400.0,70.0917,70.1324,70.0917,70.1324,8400.0
2013-03-07 11:10:00,86.21,86.21,86.17,86.17,4900.0,70.1406,70.1406,70.108,70.108,4900.0
2013-03-07 11:15:00,86.16,86.17,86.15,86.15,2800.0,70.0999,70.108,70.0917,70.0917,2800.0
2013-03-07 11:20:00,86.16,86.16,86.15,86.16,2400.0,70.0999,70.0999,70.0917,70.0999,2400.0
2013-03-07 11:25:00,86.16,86.18,86.13,86.13,5200.0,70.0999,70.1162,70.0755,70.0755,5200.0
2013-03-07 11:30:00,86.15,86.19,86.15,86.17,3600.0,70.0917,70.1243,70.0917,70.108,3600.0
2013-03-07 11:35:00,86.16,86.19,86.16,86.19,500.0,70.0999,70.1243,70.0999,70.1243,500.0
2013-03-07 11:40:00,86.19,86.19,86.18,86.18,300.0,70.1243,70.1243,70.1162,70.1162,300.0
2013-03-07 11:45:00,86.19,86.19,86.14,86.16,5700.0,70.1243,70.1243,70.0836,70.0999,5700.0
2013-03-07 11:50:00,86.16,86.2,86.16,86.2,1700.0,70.0999,70.1324,70.0999,70.1324,1700.0
2013-03-07 11:55:00,86.21,86.24,86.16,86.17,2700.0,70.1406,70.165,70.0999,70.108,2700.0
2013-03-07 12:00:00,86.17,86.19,86.16,86.17,800.0,70.108,70.1243,70.0999,70.108,800.0
2013-03-07 12:05:00,86.15,86.16,86.15,86.16,600.0,70.0917,70.0999,70.0917,70.0999,600.0
2013-03-07 12:10:00,86.16,86.16,86.13,86.13,1400.0,70.0999,70.0999,70.0755,70.0755,1400.0
2013-03-07 12:15:00,86.15,86.16,86.15,86.16,1700.0,70.0917,70.0999,70.0917,70.0999,1700.0
2013-03-07 12:20:00,86.16,86.16,86.14,86.15,1100.0,70.0999,70.0999,70.0836,70.0917,1100.0
2013-03-07 12:25:00,86.16,86.2,86.16,86.19,2400.0,70.0999,70.1324,70.0999,70.1243,2400.0
2013-03-07 12:30:00,86.2,86.2,86.19,86.19,1200.0,70.1324,70.1324,70.1243,70.1243,1200.0
2013-03-07 12:35:00,86.17,86.18,86.17,86.17,800.0,70.108,70.1162,70.108,70.108,800.0
2013-03-07 12:40:00,86.15,86.15,86.15,86.15,300.0,70.0917,70.0917,70.0917,70.0917,300.0
2013-03-07 12:45:00,86.14,86.18,86.14,86.18,1300.0,70.0836,70.1162,70.0836,70.1162,1300.0
2013-03-07 12:50:00,86.18,86.19,86.17,86.18,3600.0,70.1162,70.1243,70.108,70.1162,3600.0
2013-03-07 12:55:00,86.17,86.2,86.17,86.2,5400.0,70.108,70.1324,70.108,70.1324,5400.0
2013-03-07 13:00:00,86.2,86.2,86.2,86.2,1000.0,70.1324,70.1324,70.1324,70.1324,1000.0
2013-03-07 13:05:00,86.2,86.2,86.16,86.16,500.0,70.1324,70.1324,70.0999,70.0999,500.0
2013-03-07 13:10:00,86.17,86.19,86.17,86.19,200.0,70.108,70.1243,70.108,70.1243,200.0
2013-03-07 13:15:00,86.21,86.21,86.19,86.19,700.0,70.1406,70.1406,70.1243,70.1243,700.0
2013-03-07 13:20:00,86.18,86.18,86.17,86.17,1900.0,70.1162,70.1162,70.108,70.108,1900.0
2013-03-07 13:25:00,86.16,86.17,86.15,86.17,1000.0,70.0999,70.108,70.0917,70.108,1000.0
2013-03-07 13:30:00,86.14,86.14,86.11,86.11,2400.0,70.0836,70.0836,70.0592,70.0592,2400.0
2013-03-07 13:35:00,86.09,86.1,86.08,86.08,1900.0,70.0429,70.0511,70.0348,70.0348,1900.0
2013-03-07 13:40:00,86.07,86.11,86.07,86.09,1400.0,70.0267,70.0592,70.0267,70.0429,1400.0
2013-03-07 13:45:00,86.07,86.11,86.07,86.11,2000.0,70.0267,70.0592,70.0267,70.0592,2000.0
2013-03-07 13:50:00,86.11,86.14,86.1,86.13,2600.0,70.0592,70.0836,70.0511,70.0755,2600.0
2013-03-07 13:55:00,86.12,86.14,86.12,86.14,4000.0,70.0673,70.0836,70.0673,70.0836,4000.0
2013-03-07 14:00:00,86.11,86.12,86.11,86.12,3600.0,70.0592,70.0673,70.0592,70.0673,3600.0
2013-03-07 14:05:00,86.1,86.1,86.04,86.04,900.0,70.0511,70.0511,70.0023,70.0023,900.0
2013-03-07 14:10:00,86.02,86.04,86.0,86.03,3200.0,69.986,70.0023,69.9697,69.9941,3200.0
2013-03-07 14:15:00,86.04,86.06,86.04,86.05,6500.0,70.0023,70.0185,70.0023,70.0104,6500.0
2013-03-07 14:20:00,86.05,86.06,86.05,86.05,900.0,70.0104,70.0185,70.0104,70.0104,900.0
2013-03-07 14:25:00,86.05,86.1,86.05,86.1,9200.0,70.0104,70.0511,70.0104,70.0511,9200.0
2013-03-07 14:30:00,86.09,86.12,86.09,86.1,900.0,70.0429,70.0673,70.0429,70.0511,900.0
2013-03-07 14:35:00,86.1,86.1,86.06,86.09,2500.0,70.0511,70.0511,70.0185,70.0429,2500.0
2013-03-07 14:40:00,86.09,86.09,86.05,86.08,15100.0,70.0429,70.0429,70.0104,70.0348,15100.0
2013-03-07 14:45:00,86.07,86.12,86.06,86.12,7400.0,70.0267,70.0673,70.0185,70.0673,7400.0
2013-03-07 14:50:00,86.11,86.11,86.09,86.1,900.0,70.0592,70.0592,70.0429,70.0511,900.0
2013-03-07 14:55:00,86.11,86.15,86.11,86.13,2100.0,70.0592,70.0917,70.0592,70.0755,2100.0
2013-03-07 15:00:00,86.16,86.16,86.14,86.14,1500.0,70.0999,70.0999,70.0836,70.0836,1500.0
2013-03-07 15:05:00,86.15,86.18,86.14,86.16,4800.0,70.0917,70.1162,70.0836,70.0999,4800.0
2013-03-07 15:10:00,86.18,86.19,86.16,86.19,3600.0,70.1162,70.1243,70.0999,70.1243,3600.0
2013-03-07 15:15:00,86.2,86.2,86.17,86.2,4400.0,70.1324,70.1324,70.108,70.1324,4400.0
2013-03-07 15:20:00,86.2,86.2,86.13,86.14,1300.0,70.1324,70.1324,70.0755,70.0836,1300.0
2013-03-07 15:25:00,86.13,86.19,86.13,86.17,3900.0,70.0755,70.1243,70.0755,70.108,3900.0
2013-03-07 15:30:00,86.17,86.21,86.17,86.19,3400.0,70.108,70.1406,70.108,70.1243,3400.0
2013-03-07 15:35:00,86.19,86.21,86.19,86.21,54100.0,70.1243,70.1406,70.1243,70.1406,54100.0
2013-03-07 15:40:00,86.21,86.24,86.17,86.17,6300.0,70.1406,70.165,70.108,70.108,6300.0
2013-03-07 15:45:00,86.15,86.19,86.14,86.19,13100.0,70.0917,70.1243,70.0836,70.1243,13100.0
2013-03-07 15:50:00,86.19,86.19,86.17,86.17,5400.0,70.1243,70.1243,70.108,70.108,5400.0
2013-03-07 15:55:00,86.16,86.21,86.15,86.15,17400.0,70.0999,70.1406,70.0917,70.0917,17400.0
2013-03-08 09:30:00,86.52,86.59,86.49,86.57,18100.0,70.3928,70.4497,70.3684,70.4335,18100.0
2013-03-08 09:35:00,86.54,86.54,86.45,86.5,4300.0,70.4091,70.4091,70.3358,70.3765,4300.0
2013-03-08 09:40:00,86.48,86.48,86.38,86.38,6400.0,70.3602,70.3602,70.2789,70.2789,6400.0
2013-03-08 09:45:00,86.35,86.35,86.26,86.26,10500.0,70.2545,70.2545,70.1812,70.1812,10500.0
2013-03-08 09:50:00,86.25,86.36,86.25,86.28,12500.0,70.1731,70.2626,70.1731,70.1975,12500.0
2013-03-08 09:55:00,86.27,86.28,86.24,86.27,10800.0,70.1894,70.1975,70.165,70.1894,10800.0
2013-03-08 10:00:00,86.28,86.28,86.18,86.26,18400.0,70.1975,70.1975,70.1162,70.1812,18400.0
2013-03-08 10:05:00,86.27,86.27,86.13,86.21,46700.0,70.1894,70.1894,70.0755,70.1406,46700.0
2013-03-08 10:10:00,86.2,86.2,86.07,86.1,36400.0,70.1324,70.1324,70.0267,70.0511,36400.0
2013-03-08 10:15:00,86.11,86.15,86.07,86.14,50000.0,70.0592,70.0917,70.0267,70.0836,50000.0
2013-03-08 10:20:00,86.14,86.2,86.14,86.18,40600.0,70.0836,70.1324,70.0836,70.1162,40600.0
2013-03-08 10:25:00,86.18,86.25,86.16,86.25,24500.0,70.1162,70.1731,70.0999,70.1731,24500.0
2013-03-08 10:30:00,86.23,86.26,86.2,86.26,11100.0,70.1568,70.1812,70.1324,70.1812,11100.0
2013-03-08 10:35:00,86.22,86.25,86.22,86.25,1300.0,70.1487,70.1731,70.1487,70.1731,1300.0
2013-03-08 10:40:00,86.31,86.32,86.27,86.27,1900.0,70.2219,70.2301,70.1894,70.1894,1900.0
2013-03-08 10:45:00,86.28,86.28,86.22,86.22,4300.0,70.1975,70.1975,70.1487,70.1487,4300.0
2013-03-08 10:50:00,86.28,86.28,86.21,86.23,16000.0,70.1975,70.1975,70.1406,70.1568,16000.0
2013-03-08 10:55:00,86.25,86.28,86.24,86.27,5000.0,70.1731,70.1975,70.165,70.1894,5000.0
2013-03-08 11:00:00,86.27,86.28,86.2,86.26,7400.0,70.1894,70.1975,70.1324,70.1812,7400.0
2013-03-08 11:05:00,86.26,86.35,86.26,86.35,5800.0,70.1812,70.2545,70.1812,70.2545,5800.0
2013-03-08 11:10:00,86.36,86.38,86.33,86.36,7900.0,70.2626,70.2789,70.2382,70.2626,7900.0
2013-03-08 11:15:00,86.37,86.37,86.34,86.34,2200.0,70.2707,70.2707,70.2463,70.2463,2200.0
2013-03-08 11:20:00,86.34,86.36,86.31,86.32,6400.0,70.2463,70.2626,70.2219,70.2301,6400.0
2013-03-08 11:25:00,86.34,86.38,86.34,86.35,1200.0,70.2463,70.2789,70.2463,70.2545,1200.0
2013-03-08 11:30:00,86.36,86.4,86.35,86.39,8700.0,70.2626,70.2952,70.2545,70.287,8700.0
2013-03-08 11:35:00,86.4,86.4,86.35,86.35,2500.0,70.2952,70.2952,70.2545,70.2545,2500.0
2013-03-08 11:40:00,86.37,86.39,86.37,86.39,1800.0,70.2707,70.287,70.2707,70.287,1800.0
2013-03-08 11:45:00,86.39,86.41,86.37,86.4,5200.0,70.287,70.3033,70.2707,70.2952,5200.0
2013-03-08 11:50:00,86.42,86.42,86.39,86.39,6400.0,70.3114,70.3114,70.287,70.287,6400.0
2013-03-08 11:55:00,86.4,86.42,86.4,86.42,800.0,70.2952,70.3114,70.2952,70.3114,800.0
2013-03-08 12:00:00,86.42,86.42,86.41,86.41,400.0,70.3114,70.3114,70.3033,70.3033,400.0
2013-03-08 12:05:00,86.41,86.41,86.41,86.41,0.0,70.3033,70.3033,70.3033,70.3033,0.0
2013-03-08 12:10:00,86.44,86.44,86.34,86.35,10000.0,70.3277,70.3277,70.2463,70.2545,10000.0
2013-03-08 12:15:00,86.36,86.37,86.31,86.32,5700.0,70.2626,70.2707,70.2219,70.2301,5700.0
2013-03-08 12:20:00,86.34,86.34,86.32,86.34,1100.0,70.2463,70.2463,70.2301,70.2463,1100.0
2013-03-08 12:25:00,86.33,86.34,86.3,86.3,2100.0,70.2382,70.2463,70.2138,70.2138,2100.0
2013-03-08 12:30:00,86.3,86.31,86.27,86.27,12400.0,70.2138,70.2219,70.1894,70.1894,12400.0
2013-03-08 12:35:00,86.27,86.29,86.24,86.24,9600.0,70.1894,70.2057,70.165,70.165,9600.0
2013-03-08 12:40:00,86.28,86.31,86.28,86.3,16000.0,70.1975,70.2219,70.1975,70.2138,16000.0
2013-03-08 12:45:00,86.3,86.33,86.3,86.31,1900.0,70.2138,70.2382,70.2138,70.2219,1900.0
2013-03-08 12:50:00,86.33,86.35,86.33,86.35,800.0,70.2382,70.2545,70.2382,70.2545,800.0
2013-03-08 12:55:00,86.35,86.35,86.35,86.35,200.0,70.2545,70.2545,70.2545,70.2545,200.0
2013-03-08 13:00:00,86.36,86.36,86.33,86.34,21500.0,70.2626,70.2626,70.2382,70.2463,21500.0
2013-03-08 13:05:00,86.33,86.36,86.33,86.36,3600.0,70.2382,70.2626,70.2382,70.2626,3600.0
2013-03-08 13:10:00,86.36,86.38,86.36,86.36,3100.0,70.2626,70.2789,70.2626,70.2626,3100.0
2013-03-08 13:15:00,86.38,86.41,86.38,86.39,2100.0,70.2789,70.3033,70.2789,70.287,2100.0
2013-03-08 13:20:00,86.39,86.39,86.39,86.39,700.0,70.287,70.287,70.287,70.287,700.0
2013-03-08 13:25:00,86.4,86.4,86.36,86.36,6200.0,70.2952,70.2952,70.2626,70.2626,6200.0
2013-03-08 13:30:00,86.37,86.38,86.36,86.38,2900.0,70.2707,70.2789,70.2626,70.2789,2900.0
2013-03-08 13:35:00,86.38,86.43,86.38,86.43,1000.0,70.2789,70.3196,70.2789,70.3196,1000.0
2013-03-08 13:40:00,86.44,86.44,86.4,86.4,2100.0,70.3277,70.3277,70.2952,70.2952,2100.0
2013-03-08 13:45:00,86.41,86.44,86.41,86.44,5200.0,70.3033,70.3277,70.3033,70.3277,5200.0
2013-03-08 13:50:00,86.44,86.45,86.44,86.44,700.0,70.3277,70.3358,70.3277,70.3277,700.0
2013-03-08 13:55:00,86.44,86.45,86.44,86.44,1900.0,70.3277,70.3358,70.3277,70.3277,1900.0
2013-03-08 14:00:00,86.44,86.45,86.44,86.45,1100.0,70.3277,70.3358,70.3277,70.3358,1100.0
2013-03-08 14:05:00,86.45,86.45,86.43,86.43,2100.0,70.3358,70.3358,70.3196,70.3196,2100.0
2013-03-08 14:10:00,86.43,86.44,86.41,86.41,1700.0,70.3196,70.3277,70.3033,70.3033,1700.0
2013-03-08 14:15:00,86.41,86.44,86.41,86.41,8000.0,70.3033,70.3277,70.3033,70.3033,8000.0
2013-03-08 14:20:00,86.43,86.43,86.43,86.43,100.0,70.3196,70.3196,70.3196,70.3196,100.0
2013-03-08 14:25:00,86.43,86.45,86.43,86.45,900.0,70.3196,70.3358,70.3196,70.3358,900.0
2013-03-08 14:30:00,86.46,86.47,86.46,86.47,1300.0,70.344,70.3521,70.344,70.3521,1300.0
2013-03-08 14:35:00,86.47,86.47,86.44,86.47,4100.0,70.3521,70.3521,70.3277,70.3521,4100.0
2013-03-08 14:40:00,86.48,86.49,86.45,86.45,11100.0,70.3602,70.3684,70.3358,70.3358,11100.0
2013-03-08 14:45:00,86.44,86.45,86.42,86.42,1400.0,70.3277,70.3358,70.3114,70.3114,1400.0
2013-03-08 14:50:00,86.42,86.46,86.42,86.45,21400.0,70.3114,70.344,70.3114,70.3358,21400.0
2013-03-08 14:55:00,86.45,86.48,86.44,86.47,5300.0,70.3358,70.3602,70.3277,70.3521,5300.0
2013-03-08 15:00:00,86.48,86.52,86.48,86.52,9500.0,70.3602,70.3928,70.3602,70.3928,9500.0
2013-03-08 15:05:00,86.53,86.53,86.48,86.49,2400.0,70.4009,70.4009,70.3602,70.3684,2400.0
2013-03-08 15:10:00,86.5,86.52,86.5,86.51,1100.0,70.3765,70.3928,70.3765,70.3846,1100.0
2013-03-08 15:15:00,86.53,86.56,86.53,86.56,10800.0,70.4009,70.4253,70.4009,70.4253,10800.0
2013-03-08 15:20:00,86.56,86.56,86.54,86.56,4700.0,70.4253,70.4253,70.4091,70.4253,4700.0
2013-03-08 15:25:00,86.57,86.57,86.54,86.54,2500.0,70.4335,70.4335,70.4091,70.4091,2500.0
2013-03-08 15:30:00,86.54,86.56,86.53,86.56,44800.0,70.4091,70.4253,70.4009,70.4253,44800.0
2013-03-08 15:35:00,86.56,86.57,86.55,86.57,5700.0,70.4253,70.4335,70.4172,70.4335,5700.0
2013-03-08 15:40:00,86.57,86.61,86.56,86.61,2000.0,70.4335,70.466,70.4253,70.466,2000.0
2013-03-08 15:45:00,86.61,86.62,86.6,86.61,33700.0,70.466,70.4741,70.4579,70.466,33700.0
2013-03-08 15:50:00,86.62,86.62,86.58,86.58,9700.0,70.4741,70.4741,70.4416,70.4416,9700.0
2013-03-08 15:55:00,86.58,86.59,86.51,86.55,26800.0,70.4416,70.4497,70.3846,70.4172,26800.0
2013-03-11 09:30:00,86.5,86.5,86.42,86.42,1500.0,70.3765,70.3765,70.3114,70.3114,1500.0
2013-03-11 09:35:00,86.41,86.42,86.4,86.41,1600.0,70.3033,70.3114,70.2952,70.3033,1600.0
2013-03-11 09:40:00,86.4,86.4,86.38,86.38,2200.0,70.2952,70.2952,70.2789,70.2789,2200.0
2013-03-11 09:45:00,86.42,86.44,86.41,86.41,5900.0,70.3114,70.3277,70.3033,70.3033,5900.0
2013-03-11 09:50:00,86.46,86.5,86.46,86.46,3400.0,70.344,70.3765,70.344,70.344,3400.0
2013-03-11 09:55:00,86.46,86.48,86.45,86.48,2200.0,70.344,70.3602,70.3358,70.3602,2200.0
2013-03-11 10:00:00,86.47,86.5,86.43,86.45,1900.0,70.3521,70.3765,70.3196,70.3358,1900.0
2013-03-11 10:05:00,86.46,86.49,86.46,86.49,1000.0,70.344,70.3684,70.344,70.3684,1000.0
2013-03-11 10:10:00,86.48,86.5,86.46,86.47,9700.0,70.3602,70.3765,70.344,70.3521,9700.0
2013-03-11 10:15:00,86.45,86.45,86.43,86.45,7300.0,70.3358,70.3358,70.3196,70.3358,7300.0
2013-03-11 10:20:00,86.44,86.44,86.42,86.42,3900.0,70.3277,70.3277,70.3114,70.3114,3900.0
2013-03-11 10:25:00,86.43,86.43,86.4,86.41,3600.0,70.3196,70.3196,70.2952,70.3033,3600.0
2013-03-11 10:30:00,86.41,86.48,86.41,86.47,3500.0,70.3033,70.3602,70.3033,70.3521,3500.0
2013-03-11 10:35:00,86.47,86.5,86.44,86.5,9100.0,70.3521,70.3765,70.3277,70.3765,9100.0
2013-03-11 10:40:00,86.5,86.5,86.47,86.48,1900.0,70.3765,70.3765,70.3521,70.3602,1900.0
2013-03-11 10:45:00,86.49,86.52,86.49,86.52,2400.0,70.3684,70.3928,70.3684,70.3928,2400.0
2013-03-11 10:50:00,86.51,86.51,86.46,86.46,2100.0,70.3846,70.3846,70.344,70.344,2100.0
2013-03-11 10:55:00,86.45,86.49,86.44,86.49,2000.0,70.3358,70.3684,70.3277,70.3684,2000.0
2013-03-11 11:00:00,86.48,86.49,86.47,86.49,2000.0,70.3602,70.3684,70.3521,70.3684,2000.0
2013-03-11 11:05:00,86.5,86.54,86.5,86.52,4800.0,70.3765,70.4091,70.3765,70.3928,4800.0
2013-03-11 11:10:00,86.52,86.56,86.52,86.56,3800.0,70.3928,70.4253,70.3928,70.4253,3800.0
2013-03-11 11:15:00,86.56,86.58,86.56,86.57,1300.0,70.4253,70.4416,70.4253,70.4335,1300.0
2013-03-11 11:20:00,86.56,86.56,86.52,86.52,4500.0,70.4253,70.4253,70.3928,70.3928,4500.0
2013-03-11 11:25:00,86.53,86.55,86.53,86.54,3000.0,70.4009,70.4172,70.4009,70.4091,3000.0
2013-03-11 11:30:00,86.54,86.58,86.54,86.58,4000.0,70.4091,70.4416,70.4091,70.4416,4000.0
2013-03-11 11:35:00,86.56,86.58,86.54,86.58,4500.0,70.4253,70.4416,70.4091,70.4416,4500.0
2013-03-11 11:40:00,86.55,86.59,86.55,86.59,2900.0,70.4172,70.4497,70.4172,70.4497,2900.0
2013-03-11 11:45:00,86.59,86.62,86.59,86.61,2600.0,70.4497,70.4741,70.4497,70.466,2600.0
2013-03-11 11:50:00,86.61,86.63,86.61,86.62,21500.0,70.466,70.4823,70.466,70.4741,21500.0
2013-03-11 11:55:00,86.6,86.61,86.6,86.61,4500.0,70.4579,70.466,70.4579,70.466,4500.0
2013-03-11 12:00:00,86.63,86.66,86.61,86.65,5600.0,70.4823,70.5067,70.466,70.4986,5600.0
2013-03-11 12:05:00,86.66,86.7,86.66,86.68,8000.0,70.5067,70.5392,70.5067,70.523,8000.0
2013-03-11 12:10:00,86.67,86.7,86.67,86.7,1600.0,70.5148,70.5392,70.5148,70.5392,1600.0
2013-03-11 12:15:00,86.69,86.69,86.67,86.68,3200.0,70.5311,70.5311,70.5148,70.523,3200.0
2013-03-11 12:20:00,86.67,86.67,86.66,86.66,2200.0,70.5148,70.5148,70.5067,70.5067,2200.0
2013-03-11 12:25:00,86.66,86.66,86.65,86.66,3400.0,70.5067,70.5067,70.4986,70.5067,3400.0
2013-03-11 12:30:00,86.63,86.64,86.62,86.64,2500.0,70.4823,70.4904,70.4741,70.4904,2500.0
2013-03-11 12:35:00,86.64,86.64,86.63,86.64,2600.0,70.4904,70.4904,70.4823,70.4904,2600.0
2013-03-11 12:40:00,86.63,86.64,86.62,86.63,12300.0,70.4823,70.4904,70.4741,70.4823,12300.0
2013-03-11 12:45:00,86.65,86.65,86.65,86.65,2400.0,70.4986,70.4986,70.4986,70.4986,2400.0
2013-03-11 12:50:00,86.64,86.65,86.63,86.65,2300.0,70.4904,70.4986,70.4823,70.4986,2300.0
2013-03-11 12:55:00,86.65,86.69,86.65,86.69,4200.0,70.4986,70.5311,70.4986,70.5311,4200.0
2013-03-11 13:00:00,86.73,86.74,86.72,86.72,6400.0,70.5636,70.5718,70.5555,70.5555,6400.0
2013-03-11 13:05:00,86.73,86.74,86.71,86.74,3000.0,70.5636,70.5718,70.5474,70.5718,3000.0
2013-03-11 13:10:00,86.74,86.76,86.74,86.74,44000.0,70.5718,70.588,70.5718,70.5718,44000.0
2013-03-11 13:15:00,86.74,86.75,86.72,86.72,3200.0,70.5718,70.5799,70.5555,70.5555,3200.0
2013-03-11 13:20:00,86.74,86.74,86.74,86.74,1100.0,70.5718,70.5718,70.5718,70.5718,1100.0
2013-03-11 13:25:00,86.74,86.77,86.73,86.76,8800.0,70.5718,70.5962,70.5636,70.588,8800.0
2013-03-11 13:30:00,86.76,86.79,86.76,86.79,3100.0,70.588,70.6125,70.588,70.6125,3100.0
2013-03-11 13:35:00,86.78,86.78,86.76,86.77,3000.0,70.6043,70.6043,70.588,70.5962,3000.0
2013-03-11 13:40:00,86.76,86.76,86.74,86.76,1200.0,70.588,70.588,70.5718,70.588,1200.0
2013-03-11 13:45:00,86.75,86.75,86.74,86.74,4800.0,70.5799,70.5799,70.5718,70.5718,4800.0
2013-03-11 13:50:00,86.75,86.75,86.72,86.73,3900.0,70.5799,70.5799,70.5555,70.5636,3900.0
2013-03-11 13:55:00,86.73,86.74,86.72,86.73,9500.0,70.5636,70.5718,70.5555,70.5636,9500.0
2013-03-11 14:00:00,86.73,86.75,86.72,86.74,9600.0,70.5636,70.5799,70.5555,70.5718,9600.0
2013-03-11 14:05:00,86.74,86.76,86.73,86.76,12300.0,70.5718,70.588,70.5636,70.588,12300.0
2013-03-11 14:10:00,86.76,86.78,86.75,86.76,9100.0,70.588,70.6043,70.5799,70.588,9100.0
2013-03-11 14:15:00,86.77,86.77,86.74,86.74,4800.0,70.5962,70.5962,70.5718,70.5718,4800.0
2013-03-11 14:20:00,86.75,86.77,86.74,86.77,16100.0,70.5799,70.5962,70.5718,70.5962,16100.0
2013-03-11 14:25:00,86.78,86.79,86.75,86.75,11500.0,70.6043,70.6125,70.5799,70.5799,11500.0
2013-03-11 14:30:00,86.75,86.75,86.69,86.7,18600.0,70.5799,70.5799,70.5311,70.5392,18600.0
2013-03-11 14:35:00,86.71,86.75,86.7,86.75,9900.0,70.5474,70.5799,70.5392,70.5799,9900.0
2013-03-11 14:40:00,86.74,86.79,86.74,86.77,12900.0,70.5718,70.6125,70.5718,70.5962,12900.0
2013-03-11 14:45:00,86.78,86.83,86.77,86.8,14800.0,70.6043,70.645,70.5962,70.6206,14800.0
2013-03-11 14:50:00,86.79,86.79,86.77,86.78,7000.0,70.6125,70.6125,70.5962,70.6043,7000.0
2013-03-11 14:55:00,86.79,86.8,86.78,86.79,14100.0,70.6125,70.6206,70.6043,70.6125,14100.0
2013-03-11 15:00:00,86.77,86.79,86.75,86.77,9800.0,70.5962,70.6125,70.5799,70.5962,9800.0
2013-03-11 15:05:00,86.75,86.78,86.75,86.78,7400.0,70.5799,70.6043,70.5799,70.6043,7400.0
2013-03-11 15:10:00,86.77,86.77,86.74,86.75,10500.0,70.5962,70.5962,70.5718,70.5799,10500.0
2013-03-11 15:15:00,86.75,86.76,86.73,86.76,16400.0,70.5799,70.588,70.5636,70.588,16400.0
2013-03-11 15:20:00,86.75,86.78,86.75,86.75,12900.0,70.5799,70.6043,70.5799,70.5799,12900.0
2013-03-11 15:25:00,86.76,86.76,86.72,86.72,15900.0,70.588,70.588,70.5555,70.5555,15900.0
2013-03-11 15:30:00,86.72,86.73,86.7,86.71,12800.0,70.5555,70.5636,70.5392,70.5474,12800.0
2013-03-11 15:35:00,86.72,86.72,86.66,86.66,12300.0,70.5555,70.5555,70.5067,70.5067,12300.0
2013-03-11 15:40:00,86.66,86.72,86.66,86.72,19300.0,70.5067,70.5555,70.5067,70.5555,19300.0
2013-03-11 15:45:00,86.71,86.75,86.71,86.74,15000.0,70.5474,70.5799,70.5474,70.5718,15000.0
2013-03-11 15:50:00,86.73,86.78,86.73,86.78,13100.0,70.5636,70.6043,70.5636,70.6043,13100.0
2013-03-11 15:55:00,86.76,86.83,86.76,86.81,75200.0,70.588,70.645,70.588,70.6287,75200.0
2013-03-12 09:30:00,86.74,86.77,86.68,86.7,19700.0,70.5718,70.5962,70.523,70.5392,19700.0
2013-03-12 09:35:00,86.71,86.73,86.68,86.71,12700.0,70.5474,70.5636,70.523,70.5474,12700.0
2013-03-12 09:40:00,86.69,86.77,86.68,86.76,19900.0,70.5311,70.5962,70.523,70.588,19900.0
2013-03-12 09:45:00,86.74,86.75,86.67,86.72,14100.0,70.5718,70.5799,70.5148,70.5555,14100.0
2013-03-12 09:50:00,86.73,86.76,86.72,86.74,13300.0,70.5636,70.588,70.5555,70.5718,13300.0
2013-03-12 09:55:00,86.72,86.78,86.72,86.75,7400.0,70.5555,70.6043,70.5555,70.5799,7400.0
2013-03-12 10:00:00,86.76,86.82,86.76,86.81,11300.0,70.588,70.6369,70.588,70.6287,11300.0
2013-03-12 10:05:00,86.81,86.85,86.8,86.84,17200.0,70.6287,70.6613,70.6206,70.6531,17200.0
2013-03-12 10:10:00,86.84,86.86,86.83,86.83,16100.0,70.6531,70.6694,70.645,70.645,16100.0
2013-03-12 10:15:00,86.84,86.84,86.79,86.8,23300.0,70.6531,70.6531,70.6125,70.6206,23300.0
2013-03-12 10:20:00,86.8,86.85,86.78,86.85,12400.0,70.6206,70.6613,70.6043,70.6613,12400.0
2013-03-12 10:25:00,86.85,86.86,86.83,86.85,16000.0,70.6613,70.6694,70.645,70.6613,16000.0
2013-03-12 10:30:00,86.86,86.86,86.8,86.8,12100.0,70.6694,70.6694,70.6206,70.6206,12100.0
2013-03-12 10:35:00,86.77,86.77,86.73,86.75,12700.0,70.5962,70.5962,70.5636,70.5799,12700.0
2013-03-12 10:40:00,86.74,86.75,86.73,86.75,7500.0,70.5718,70.5799,70.5636,70.5799,7500.0
2013-03-12 10:45:00,86.75,86.75,86.72,86.73,17700.0,70.5799,70.5799,70.5555,70.5636,17700.0
2013-03-12 10:50:00,86.73,86.77,86.73,86.77,6800.0,70.5636,70.5962,70.5636,70.5962,6800.0
2013-03-12 10:55:00,86.77,86.78,86.73,86.74,17200.0,70.5962,70.6043,70.5636,70.5718,17200.0
2013-03-12 11:00:00,86.74,86.74,86.66,86.66,12300.0,70.5718,70.5718,70.5067,70.5067,12300.0
2013-03-12 11:05:00,86.65,86.65,86.57,86.59,15300.0,70.4986,70.4986,70.4335,70.4497,15300.0
2013-03-12 11:10:00,86.59,86.62,86.57,86.6,8400.0,70.4497,70.4741,70.4335,70.4579,8400.0
2013-03-12 11:15:00,86.61,86.61,86.58,86.58,4900.0,70.466,70.466,70.4416,70.4416,4900.0
2013-03-12 11:20:00,86.58,86.58,86.48,86.48,9900.0,70.4416,70.4416,70.3602,70.3602,9900.0
2013-03-12 11:25:00,86.49,86.53,86.49,86.5,7800.0,70.3684,70.4009,70.3684,70.3765,7800.0
2013-03-12 11:30:00,86.45,86.51,86.44,86.5,11900.0,70.3358,70.3846,70.3277,70.3765,11900.0
2013-03-12 11:35:00,86.51,86.55,86.51,86.52,14400.0,70.3846,70.4172,70.3846,70.3928,14400.0
2013-03-12 11:40:00,86.51,86.54,86.5,86.52,6600.0,70.3846,70.4091,70.3765,70.3928,6600.0
2013-03-12 11:45:00,86.53,86.54,86.46,86.54,9400.0,70.4009,70.4091,70.344,70.4091,9400.0
2013-03-12 11:50:00,86.54,86.6,86.54,86.59,7800.0,70.4091,70.4579,70.4091,70.4497,7800.0
2013-03-12 11:55:00,86.59,86.68,86.59,86.65,10600.0,70.4497,70.523,70.4497,70.4986,10600.0
2013-03-12 12:00:00,86.64,86.64,86.62,86.62,2100.0,70.4904,70.4904,70.4741,70.4741,2100.0
2013-03-12 12:05:00,86.61,86.66,86.58,86.64,6400.0,70.466,70.5067,70.4416,70.4904,6400.0
2013-03-12 12:10:00,86.64,86.64,86.61,86.62,4500.0,70.4904,70.4904,70.466,70.4741,4500.0
2013-03-12 12:15:00,86.62,86.65,86.62,86.64,9900.0,70.4741,70.4986,70.4741,70.4904,9900.0
2013-03-12 12:20:00,86.63,86.63,86.56,86.58,22200.0,70.4823,70.4823,70.4253,70.4416,22200.0
2013-03-12 12:25:00,86.57,86.6,86.5,86.51,19900.0,70.4335,70.4579,70.3765,70.3846,19900.0
2013-03-12 12:30:00,86.54,86.57,86.54,86.57,7700.0,70.4091,70.4335,70.4091,70.4335,7700.0
2013-03-12 12:35:00,86.56,86.58,86.55,86.57,8200.0,70.4253,70.4416,70.4172,70.4335,8200.0
2013-03-12 12:40:00,86.56,86.58,86.51,86.58,7500.0,70.4253,70.4416,70.3846,70.4416,7500.0
2013-03-12 12:45:00,86.58,86.59,86.55,86.59,9600.0,70.4416,70.4497,70.4172,70.4497,9600.0
2013-03-12 12:50:00,86.59,86.6,86.58,86.6,7000.0,70.4497,70.4579,70.4416,70.4579,7000.0
2013-03-12 12:55:00,86.61,86.65,86.61,86.63,3400.0,70.466,70.4986,70.466,70.4823,3400.0
2013-03-12 13:00:00,86.63,86.63,86.6,86.6,3900.0,70.4823,70.4823,70.4579,70.4579,3900.0
2013-03-12 13:05:00,86.58,86.61,86.58,86.6,5000.0,70.4416,70.466,70.4416,70.4579,5000.0
2013-03-12 13:10:00,86.56,86.62,86.56,86.61,7100.0,70.4253,70.4741,70.4253,70.466,7100.0
2013-03-12 13:15:00,86.61,86.62,86.6,86.62,4300.0,70.466,70.4741,70.4579,70.4741,4300.0
2013-03-12 13:20:00,86.62,86.63,86.59,86.59,10300.0,70.4741,70.4823,70.4497,70.4497,10300.0
2013-03-12 13:25:00,86.6,86.6,86.57,86.58,7300.0,70.4579,70.4579,70.4335,70.4416,7300.0
2013-03-12 13:30:00,86.58,86.59,86.56,86.59,7100.0,70.4416,70.4497,70.4253,70.4497,7100.0
2013-03-12 13:35:00,86.59,86.61,86.57,86.58,5000.0,70.4497,70.466,70.4335,70.4416,5000.0
2013-03-12 13:40:00,86.58,86.61,86.57,86.6,8100.0,70.4416,70.466,70.4335,70.4579,8100.0
2013-03-12 13:45:00,86.61,86.63,86.54,86.54,9500.0,70.466,70.4823,70.4091,70.4091,9500.0
2013-03-12 13:50:00,86.54,86.56,86.49,86.49,8000.0,70.4091,70.4253,70.3684,70.3684,8000.0
2013-03-12 13:55:00,86.49,86.51,86.48,86.5,9900.0,70.3684,70.3846,70.3602,70.3765,9900.0
2013-03-12 14:00:00,86.51,86.52,86.49,86.49,6200.0,70.3846,70.3928,70.3684,70.3684,6200.0
2013-03-12 14:05:00,86.48,86.48,86.45,86.46,8400.0,70.3602,70.3602,70.3358,70.344,8400.0
2013-03-12 14:10:00,86.43,86.46,86.39,86.45,9300.0,70.3196,70.344,70.287,70.3358,9300.0
2013-03-12 14:15:00,86.45,86.46,86.43,86.45,5400.0,70.3358,70.344,70.3196,70.3358,5400.0
2013-03-12 14:20:00,86.46,86.48,86.42,86.45,7500.0,70.344,70.3602,70.3114,70.3358,7500.0
2013-03-12 14:25:00,86.46,86.47,86.43,86.44,20700.0,70.344,70.3521,70.3196,70.3277,20700.0
2013-03-12 14:30:00,86.45,86.47,86.43,86.44,9400.0,70.3358,70.3521,70.3196,70.3277,9400.0
2013-03-12 14:35:00,86.47,86.48,86.45,86.46,9500.0,70.3521,70.3602,70.3358,70.344,9500.0
2013-03-12 14:40:00,86.46,86.52,86.45,86.52,6100.0,70.344,70.3928,70.3358,70.3928,6100.0
2013-03-12 14:45:00,86.53,86.55,86.52,86.53,9300.0,70.4009,70.4172,70.3928,70.4009,9300.0
2013-03-12 14:50:00,86.54,86.55,86.53,86.53,6500.0,70.4091,70.4172,70.4009,70.4009,6500.0
2013-03-12 14:55:00,86.54,86.54,86.49,86.49,9600.0,70.4091,70.4091,70.3684,70.3684,9600.0
2013-03-12 15:00:00,86.5,86.55,86.5,86.53,12700.0,70.3765,70.4172,70.3765,70.4009,12700.0
2013-03-12 15:05:00,86.54,86.54,86.5,86.51,9400.0,70.4091,70.4091,70.3765,70.3846,9400.0
2013-03-12 15:10:00,86.52,86.62,86.52,86.62,10000.0,70.3928,70.4741,70.3928,70.4741,10000.0
2013-03-12 15:15:00,86.62,86.63,86.6,86.63,12600.0,70.4741,70.4823,70.4579,70.4823,12600.0
2013-03-12 15:20:00,86.64,86.68,86.62,86.68,10200.0,70.4904,70.523,70.4741,70.523,10200.0
2013-03-12 15:25:00,86.68,86.68,86.59,86.63,22300.0,70.523,70.523,70.4497,70.4823,22300.0
2013-03-12 15:30:00,86.64,86.64,86.61,86.61,10200.0,70.4904,70.4904,70.466,70.466,10200.0
2013-03-12 15:35:00,86.6,86.66,86.6,86.66,11900.0,70.4579,70.5067,70.4579,70.5067,11900.0
2013-03-12 15:40:00,86.67,86.68,86.65,86.65,7900.0,70.5148,70.523,70.4986,70.4986,7900.0
2013-03-12 15:45:00,86.63,86.63,86.6,86.61,10300.0,70.4823,70.4823,70.4579,70.466,10300.0
2013-03-12 15:50:00,86.6,86.61,86.58,86.61,13700.0,70.4579,70.466,70.4416,70.466,13700.0
2013-03-12 15:55:00,86.61,86.65,86.59,86.62,38800.0,70.466,70.4986,70.4497,70.4741,38800.0
2013-03-13 09:30:00,86.69,86.69,86.61,86.68,2600.0,70.5311,70.5311,70.466,70.523,2600.0
2013-03-13 09:35:00,86.65,86.72,86.65,86.65,4200.0,70.4986,70.5555,70.4986,70.4986,4200.0
2013-03-13 09:40:00,86.62,86.62,86.46,86.47,21900.0,70.4741,70.4741,70.344,70.3521,21900.0
2013-03-13 09:45:00,86.53,86.54,86.43,86.5,3700.0,70.4009,70.4091,70.3196,70.3765,3700.0
2013-03-13 09:50:00,86.48,86.55,86.48,86.52,5500.0,70.3602,70.4172,70.3602,70.3928,5500.0
2013-03-13 09:55:00,86.53,86.57,86.53,86.57,6900.0,70.4009,70.4335,70.4009,70.4335,6900.0
2013-03-13 10:00:00,86.57,86.57,86.47,86.51,13900.0,70.4335,70.4335,70.3521,70.3846,13900.0
2013-03-13 10:05:00,86.5,86.51,86.46,86.46,6300.0,70.3765,70.3846,70.344,70.344,6300.0
2013-03-13 10:10:00,86.47,86.55,86.47,86.55,5000.0,70.3521,70.4172,70.3521,70.4172,5000.0
2013-03-13 10:15:00,86.56,86.56,86.52,86.55,3000.0,70.4253,70.4253,70.3928,70.4172,3000.0
2013-03-13 10:20:00,86.57,86.6,86.56,86.6,1400.0,70.4335,70.4579,70.4253,70.4579,1400.0
2013-03-13 10:25:00,86.6,86.6,86.55,86.56,2000.0,70.4579,70.4579,70.4172,70.4253,2000.0
2013-03-13 10:30:00,86.56,86.58,86.55,86.55,5000.0,70.4253,70.4416,70.4172,70.4172,5000.0
2013-03-13 10:35:00,86.57,86.65,86.57,86.65,2800.0,70.4335,70.4986,70.4335,70.4986,2800.0
2013-03-13 10:40:00,86.65,86.66,86.65,86.66,600.0,70.4986,70.5067,70.4986,70.5067,600.0
2013-03-13 10:45:00,86.69,86.69,86.67,86.67,2500.0,70.5311,70.5311,70.5148,70.5148,2500.0
2013-03-13 10:50:00,86.65,86.66,86.65,86.66,1700.0,70.4986,70.5067,70.4986,70.5067,1700.0
2013-03-13 10:55:00,86.66,86.68,86.66,86.68,1000.0,70.5067,70.523,70.5067,70.523,1000.0
2013-03-13 11:00:00,86.7,86.7,86.68,86.68,1900.0,70.5392,70.5392,70.523,70.523,1900.0
2013-03-13 11:05:00,86.68,86.71,86.68,86.69,800.0,70.523,70.5474,70.523,70.5311,800.0
2013-03-13 11:10:00,86.7,86.73,86.7,86.72,1000.0,70.5392,70.5636,70.5392,70.5555,1000.0
2013-03-13 11:15:00,86.73,86.73,86.72,86.72,2000.0,70.5636,70.5636,70.5555,70.5555,2000.0
2013-03-13 11:20:00,86.67,86.67,86.67,86.67,1600.0,70.5148,70.5148,70.5148,70.5148,1600.0
2013-03-13 11:25:00,86.69,86.7,86.67,86.68,3500.0,70.5311,70.5392,70.5148,70.523,3500.0
2013-03-13 11:30:00,86.68,86.69,86.65,86.67,4900.0,70.523,70.5311,70.4986,70.5148,4900.0
2013-03-13 11:35:00,86.68,86.68,86.68,86.68,100.0,70.523,70.523,70.523,70.523,100.0
2013-03-13 11:40:00,86.69,86.69,86.65,86.65,3600.0,70.5311,70.5311,70.4986,70.4986,3600.0
2013-03-13 11:45:00,86.66,86.66,86.63,86.64,1200.0,70.5067,70.5067,70.4823,70.4904,1200.0
2013-03-13 11:50:00,86.62,86.66,86.62,86.66,1400.0,70.4741,70.5067,70.4741,70.5067,1400.0
2013-03-13 11:55:00,86.64,86.64,86.6,86.6,300.0,70.4904,70.4904,70.4579,70.4579,300.0
2013-03-13 12:00:00,86.62,86.63,86.62,86.63,400.0,70.4741,70.4823,70.4741,70.4823,400.0
2013-03-13 12:05:00,86.66,86.67,86.66,86.67,1000.0,70.5067,70.5148,70.5067,70.5148,1000.0
2013-03-13 12:10:00,86.67,86.69,86.67,86.69,3400.0,70.5148,70.5311,70.5148,70.5311,3400.0
2013-03-13 12:15:00,86.72,86.72,86.71,86.72,300.0,70.5555,70.5555,70.5474,70.5555,300.0
2013-03-13 12:20:00,86.75,86.75,86.72,86.73,2400.0,70.5799,70.5799,70.5555,70.5636,2400.0
2013-03-13 12:25:00,86.77,86.77,86.77,86.77,100.0,70.5962,70.5962,70.5962,70.5962,100.0
2013-03-13 12:30:00,86.77,86.78,86.77,86.78,300.0,70.5962,70.6043,70.5962,70.6043,300.0
2013-03-13 12:35:00,86.83,86.84,86.82,86.84,3200.0,70.645,70.6531,70.6369,70.6531,3200.0
2013-03-13 12:40:00,86.85,86.85,86.83,86.83,4900.0,70.6613,70.6613,70.645,70.645,4900.0
2013-03-13 12:45:00,86.81,86.81,86.8,86.81,2400.0,70.6287,70.6287,70.6206,70.6287,2400.0
2013-03-13 12:50:00,86.82,86.82,86.82,86.82,1700.0,70.6369,70.6369,70.6369,70.6369,1700.0
2013-03-13 12:55:00,86.82,86.82,86.82,86.82,16200.0,70.6369,70.6369,70.6369,70.6369,16200.0
2013-03-13 13:00:00,86.82,86.83,86.82,86.83,200.0,70.6369,70.645,70.6369,70.645,200.0
2013-03-13 13:05:00,86.78,86.81,86.78,86.81,800.0,70.6043,70.6287,70.6043,70.6287,800.0
2013-03-13 13:10:00,86.78,86.81,86.78,86.81,700.0,70.6043,70.6287,70.6043,70.6287,700.0
2013-03-13 13:15:00,86.81,86.82,86.8,86.8,1800.0,70.6287,70.6369,70.6206,70.6206,1800.0
2013-03-13 13:20:00,86.82,86.82,86.8,86.81,1900.0,70.6369,70.6369,70.6206,70.6287,1900.0
2013-03-13 13:25:00,86.8,86.82,86.8,86.82,1200.0,70.6206,70.6369,70.6206,70.6369,1200.0
2013-03-13 13:30:00,86.81,86.81,86.81,86.81,10500.0,70.6287,70.6287,70.6287,70.6287,10500.0
2013-03-13 13:35:00,86.81,86.82,86.81,86.81,16800.0,70.6287,70.6369,70.6287,70.6287,16800.0
2013-03-13 13:40:00,86.82,86.88,86.81,86.85,16700.0,70.6369,70.6857,70.6287,70.6613,16700.0
2013-03-13 13:45:00,86.87,86.9,86.87,86.9,11200.0,70.6775,70.702,70.6775,70.702,11200.0
2013-03-13 13:50:00,86.89,86.91,86.87,86.87,6700.0,70.6938,70.7101,70.6775,70.6775,6700.0
2013-03-13 13:55:00,86.88,86.89,86.87,86.89,6900.0,70.6857,70.6938,70.6775,70.6938,6900.0
2013-03-13 14:00:00,86.86,86.88,86.85,86.85,9500.0,70.6694,70.6857,70.6613,70.6613,9500.0
2013-03-13 14:05:00,86.86,86.88,86.86,86.88,5000.0,70.6694,70.6857,70.6694,70.6857,5000.0
2013-03-13 14:10:00,86.88,86.88,86.85,86.86,3700.0,70.6857,70.6857,70.6613,70.6694,3700.0
2013-03-13 14:15:00,86.86,86.88,86.86,86.88,2500.0,70.6694,70.6857,70.6694,70.6857,2500.0
2013-03-13 14:20:00,86.85,86.87,86.8,86.82,2900.0,70.6613,70.6775,70.6206,70.6369,2900.0
2013-03-13 14:25:00,86.82,86.86,86.81,86.85,6100.0,70.6369,70.6694,70.6287,70.6613,6100.0
2013-03-13 14:30:00,86.84,86.85,86.83,86.84,18000.0,70.6531,70.6613,70.645,70.6531,18000.0
2013-03-13 14:35:00,86.83,86.85,86.81,86.82,42100.0,70.645,70.6613,70.6287,70.6369,42100.0
2013-03-13 14:40:00,86.81,86.82,86.79,86.79,6300.0,70.6287,70.6369,70.6125,70.6125,6300.0
2013-03-13 14:45:00,86.79,86.79,86.79,86.79,800.0,70.6125,70.6125,70.6125,70.6125,800.0
2013-03-13 14:50:00,86.79,86.82,86.79,86.8,3700.0,70.6125,70.6369,70.6125,70.6206,3700.0
2013-03-13 14:55:00,86.78,86.8,86.77,86.79,1100.0,70.6043,70.6206,70.5962,70.6125,1100.0
2013-03-13 15:00:00,86.79,86.83,86.79,86.8,2100.0,70.6125,70.645,70.6125,70.6206,2100.0
2013-03-13 15:05:00,86.81,86.81,86.73,86.73,2400.0,70.6287,70.6287,70.5636,70.5636,2400.0
2013-03-13 15:10:00,86.71,86.73,86.7,86.72,2900.0,70.5474,70.5636,70.5392,70.5555,2900.0
2013-03-13 15:15:00,86.73,86.74,86.72,86.72,3100.0,70.5636,70.5718,70.5555,70.5555,3100.0
2013-03-13 15:20:00,86.74,86.75,86.74,86.75,900.0,70.5718,70.5799,70.5718,70.5799,900.0
2013-03-13 15:25:00,86.74,86.78,86.74,86.78,3900.0,70.5718,70.6043,70.5718,70.6043,3900.0
2013-03-13 15:30:00,86.79,86.82,86.79,86.82,800.0,70.6125,70.6369,70.6125,70.6369,800.0
2013-03-13 15:35:00,86.82,86.83,86.8,86.81,2000.0,70.6369,70.645,70.6206,70.6287,2000.0
2013-03-13 15:40:00,86.8,86.81,86.78,86.8,3600.0,70.6206,70.6287,70.6043,70.6206,3600.0
2013-03-13 15:45:00,86.78,86.82,86.78,86.82,1300.0,70.6043,70.6369,70.6043,70.6369,1300.0
2013-03-13 15:50:00,86.84,86.85,86.82,86.84,2300.0,70.6531,70.6613,70.6369,70.6531,2300.0
2013-03-13 15:55:00,86.84,86.85,86.78,86.79,18600.0,70.6531,70.6613,70.6043,70.6125,18600.0
2013-03-14 09:30:00,87.02,87.04,86.98,87.04,8600.0,70.7996,70.8159,70.767,70.8159,8600.0
2013-03-14 09:35:00,87.1,87.12,87.1,87.12,600.0,70.8647,70.8809,70.8647,70.8809,600.0
2013-03-14 09:40:00,87.14,87.14,87.06,87.09,1100.0,70.8972,70.8972,70.8321,70.8565,1100.0
2013-03-14 09:45:00,87.12,87.12,87.12,87.12,300.0,70.8809,70.8809,70.8809,70.8809,300.0
2013-03-14 09:50:00,87.15,87.17,87.15,87.16,2600.0,70.9054,70.9216,70.9054,70.9135,2600.0
2013-03-14 09:55:00,87.17,87.17,87.17,87.17,200.0,70.9216,70.9216,70.9216,70.9216,200.0
2013-03-14 10:00:00,87.18,87.18,87.14,87.17,1100.0,70.9298,70.9298,70.8972,70.9216,1100.0
2013-03-14 10:05:00,87.13,87.14,87.09,87.12,2900.0,70.8891,70.8972,70.8565,70.8809,2900.0
2013-03-14 10:10:00,87.11,87.11,87.07,87.07,1100.0,70.8728,70.8728,70.8403,70.8403,1100.0
2013-03-14 10:15:00,87.02,87.05,87.01,87.02,3200.0,70.7996,70.824,70.7914,70.7996,3200.0
2013-03-14 10:20:00,87.02,87.04,87.0,87.04,6600.0,70.7996,70.8159,70.7833,70.8159,6600.0
2013-03-14 10:25:00,87.08,87.09,87.07,87.09,2100.0,70.8484,70.8565,70.8403,70.8565,2100.0
2013-03-14 10:30:00,87.09,87.1,87.06,87.1,800.0,70.8565,70.8647,70.8321,70.8647,800.0
2013-03-14 10:35:00,87.11,87.11,87.08,87.08,900.0,70.8728,70.8728,70.8484,70.8484,900.0
2013-03-14 10:40:00,87.1,87.13,87.1,87.13,700.0,70.8647,70.8891,70.8647,70.8891,700.0
2013-03-14 10:45:00,87.14,87.14,87.11,87.12,2000.0,70.8972,70.8972,70.8728,70.8809,2000.0
2013-03-14 10:50:00,87.12,87.12,87.12,87.12,600.0,70.8809,70.8809,70.8809,70.8809,600.0
2013-03-14 10:55:00,87.13,87.13,87.1,87.1,2000.0,70.8891,70.8891,70.8647,70.8647,2000.0
2013-03-14 11:00:00,87.12,87.13,87.11,87.12,2900.0,70.8809,70.8891,70.8728,70.8809,2900.0
2013-03-14 11:05:00,87.11,87.12,87.09,87.09,3200.0,70.8728,70.8809,70.8565,70.8565,3200.0
2013-03-14 11:10:00,87.11,87.11,87.07,87.09,6800.0,70.8728,70.8728,70.8403,70.8565,6800.0
2013-03-14 11:15:00,87.09,87.09,87.08,87.08,8000.0,70.8565,70.8565,70.8484,70.8484,8000.0
2013-03-14 11:20:00,87.09,87.09,87.07,87.07,6200.0,70.8565,70.8565,70.8403,70.8403,6200.0
2013-03-14 11:25:00,87.07,87.07,87.06,87.06,4200.0,70.8403,70.8403,70.8321,70.8321,4200.0
2013-03-14 11:30:00,87.06,87.09,87.06,87.08,1700.0,70.8321,70.8565,70.8321,70.8484,1700.0
2013-03-14 11:35:00,87.08,87.1,87.08,87.1,2100.0,70.8484,70.8647,70.8484,70.8647,2100.0
2013-03-14 11:40:00,87.11,87.12,87.1,87.11,5200.0,70.8728,70.8809,70.8647,70.8728,5200.0
2013-03-14 11:45:00,87.13,87.17,87.13,87.16,1300.0,70.8891,70.9216,70.8891,70.9135,1300.0
2013-03-14 11:50:00,87.14,87.16,87.14,87.16,3000.0,70.8972,70.9135,70.8972,70.9135,3000.0
2013-03-14 11:55:00,87.16,87.17,87.14,87.14,4400.0,70.9135,70.9216,70.8972,70.8972,4400.0
2013-03-14 12:00:00,87.16,87.16,87.15,87.15,400.0,70.9135,70.9135,70.9054,70.9054,400.0
2013-03-14 12:05:00,87.15,87.18,87.15,87.18,700.0,70.9054,70.9298,70.9054,70.9298,700.0
2013-03-14 12:10:00,87.18,87.18,87.18,87.18,0.0,70.9298,70.9298,70.9298,70.9298,0.0
2013-03-14 12:15:00,87.19,87.19,87.19,87.19,400.0,70.9379,70.9379,70.9379,70.9379,400.0
2013-03-14 12:20:00,87.18,87.18,87.18,87.18,700.0,70.9298,70.9298,70.9298,70.9298,700.0
2013-03-14 12:25:00,87.18,87.18,87.18,87.18,700.0,70.9298,70.9298,70.9298,70.9298,700.0
2013-03-14 12:30:00,87.2,87.2,87.2,87.2,100.0,70.946,70.946,70.946,70.946,100.0
2013-03-14 12:35:00,87.21,87.24,87.21,87.24,3200.0,70.9542,70.9786,70.9542,70.9786,3200.0
2013-03-14 12:40:00,87.22,87.22,87.19,87.19,3400.0,70.9623,70.9623,70.9379,70.9379,3400.0
2013-03-14 12:45:00,87.19,87.21,87.18,87.18,1200.0,70.9379,70.9542,70.9298,70.9298,1200.0
2013-03-14 12:50:00,87.17,87.18,87.17,87.17,2000.0,70.9216,70.9298,70.9216,70.9216,2000.0
2013-03-14 12:55:00,87.17,87.17,87.17,87.17,1000.0,70.9216,70.9216,70.9216,70.9216,1000.0
2013-03-14 13:00:00,87.17,87.2,87.17,87.2,7000.0,70.9216,70.946,70.9216,70.946,7000.0
2013-03-14 13:05:00,87.21,87.21,87.19,87.19,2200.0,70.9542,70.9542,70.9379,70.9379,2200.0
2013-03-14 13:10:00,87.17,87.18,87.16,87.16,900.0,70.9216,70.9298,70.9135,70.9135,900.0
2013-03-14 13:15:00,87.16,87.17,87.16,87.17,3100.0,70.9135,70.9216,70.9135,70.9216,3100.0
2013-03-14 13:20:00,87.15,87.15,87.14,87.14,2400.0,70.9054,70.9054,70.8972,70.8972,2400.0
2013-03-14 13:25:00,87.16,87.16,87.13,87.13,4800.0,70.9135,70.9135,70.8891,70.8891,4800.0
2013-03-14 13:30:00,87.13,87.13,87.13,87.13,100.0,70.8891,70.8891,70.8891,70.8891,100.0
2013-03-14 13:35:00,87.11,87.12,87.1,87.11,1200.0,70.8728,70.8809,70.8647,70.8728,1200.0
2013-03-14 13:40:00,87.1,87.11,87.1,87.11,600.0,70.8647,70.8728,70.8647,70.8728,600.0
2013-03-14 13:45:00,87.1,87.13,87.1,87.12,2700.0,70.8647,70.8891,70.8647,70.8809,2700.0
2013-03-14 13:50:00,87.15,87.15,87.13,87.13,1700.0,70.9054,70.9054,70.8891,70.8891,1700.0
2013-03-14 13:55:00,87.11,87.11,87.08,87.08,1600.0,70.8728,70.8728,70.8484,70.8484,1600.0
2013-03-14 14:00:00,87.1,87.11,87.1,87.11,500.0,70.8647,70.8728,70.8647,70.8728,500.0
2013-03-14 14:05:00,87.11,87.13,87.11,87.13,5900.0,70.8728,70.8891,70.8728,70.8891,5900.0
2013-03-14 14:10:00,87.12,87.12,87.12,87.12,1200.0,70.8809,70.8809,70.8809,70.8809,1200.0
2013-03-14 14:15:00,87.13,87.13,87.1,87.11,1300.0,70.8891,70.8891,70.8647,70.8728,1300.0
2013-03-14 14:20:00,87.12,87.14,87.12,87.13,4700.0,70.8809,70.8972,70.8809,70.8891,4700.0
2013-03-14 14:25:00,87.12,87.13,87.12,87.13,2800.0,70.8809,70.8891,70.8809,70.8891,2800.0
2013-03-14 14:30:00,87.12,87.13,87.11,87.12,2800.0,70.8809,70.8891,70.8728,70.8809,2800.0
2013-03-14 14:35:00,87.12,87.15,87.12,87.15,1100.0,70.8809,70.9054,70.8809,70.9054,1100.0
2013-03-14 14:40:00,87.13,87.14,87.13,87.13,1700.0,70.8891,70.8972,70.8891,70.8891,1700.0
2013-03-14 14:45:00,87.15,87.17,87.14,87.15,600.0,70.9054,70.9216,70.8972,70.9054,600.0
2013-03-14 14:50:00,87.15,87.15,87.15,87.15,0.0,70.9054,70.9054,70.9054,70.9054,0.0
2013-03-14 14:55:00,87.18,87.18,87.17,87.18,2700.0,70.9298,70.9298,70.9216,70.9298,2700.0
2013-03-14 15:00:00,87.18,87.19,87.17,87.19,800.0,70.9298,70.9379,70.9216,70.9379,800.0
2013-03-14 15:05:00,87.19,87.2,87.19,87.19,10300.0,70.9379,70.946,70.9379,70.9379,10300.0
2013-03-14 15:10:00,87.2,87.2,87.18,87.18,2700.0,70.946,70.946,70.9298,70.9298,2700.0
2013-03-14 15:15:00,87.19,87.21,87.19,87.2,11600.0,70.9379,70.9542,70.9379,70.946,11600.0
2013-03-14 15:20:00,87.2,87.2,87.19,87.2,2700.0,70.946,70.946,70.9379,70.946,2700.0
2013-03-14 15:25:00,87.19,87.19,87.18,87.18,1800.0,70.9379,70.9379,70.9298,70.9298,1800.0
2013-03-14 15:30:00,87.17,87.21,87.17,87.2,1300.0,70.9216,70.9542,70.9216,70.946,1300.0
2013-03-14 15:35:00,87.22,87.25,87.22,87.25,700.0,70.9623,70.9867,70.9623,70.9867,700.0
2013-03-14 15:40:00,87.23,87.26,87.23,87.26,1700.0,70.9704,70.9948,70.9704,70.9948,1700.0
2013-03-14 15:45:00,87.28,87.3,87.27,87.29,1900.0,71.0111,71.0274,71.003,71.0193,1900.0
2013-03-14 15:50:00,87.29,87.29,87.26,87.27,12800.0,71.0193,71.0193,70.9948,71.003,12800.0
2013-03-14 15:55:00,87.28,87.28,87.23,87.28,17200.0,71.0111,71.0111,70.9704,71.0111,17200.0
2013-03-15 09:30:00,87.19,87.19,87.08,87.09,3000.0,70.9379,70.9379,70.8484,70.8565,3000.0
2013-03-15 09:35:00,87.1,87.13,87.07,87.07,4000.0,70.8647,70.8891,70.8403,70.8403,4000.0
2013-03-15 09:40:00,87.05,87.07,87.05,87.07,5500.0,70.824,70.8403,70.824,70.8403,5500.0
2013-03-15 09:45:00,87.07,87.15,87.07,87.12,5900.0,70.8403,70.9054,70.8403,70.8809,5900.0
2013-03-15 09:50:00,87.16,87.17,87.06,87.1,19400.0,70.9135,70.9216,70.8321,70.8647,19400.0
2013-03-15 09:55:00,87.1,87.1,86.96,86.96,29200.0,70.8647,70.8647,70.7508,70.7508,29200.0
2013-03-15 10:00:00,86.9,86.97,86.89,86.96,4700.0,70.702,70.7589,70.6938,70.7508,4700.0
2013-03-15 10:05:00,86.93,86.94,86.9,86.93,1500.0,70.7264,70.7345,70.702,70.7264,1500.0
2013-03-15 10:10:00,86.96,86.98,86.95,86.96,5100.0,70.7508,70.767,70.7426,70.7508,5100.0
2013-03-15 10:15:00,86.95,86.99,86.92,86.99,12400.0,70.7426,70.7752,70.7182,70.7752,12400.0
2013-03-15 10:20:00,87.0,87.04,87.0,87.03,2600.0,70.7833,70.8159,70.7833,70.8077,2600.0
2013-03-15 10:25:00,87.06,87.06,87.03,87.04,2800.0,70.8321,70.8321,70.8077,70.8159,2800.0
2013-03-15 10:30:00,87.02,87.06,87.02,87.06,3000.0,70.7996,70.8321,70.7996,70.8321,3000.0
2013-03-15 10:35:00,87.05,87.07,87.05,87.07,300.0,70.824,70.8403,70.824,70.8403,300.0
2013-03-15 10:40:00,87.08,87.11,87.08,87.1,600.0,70.8484,70.8728,70.8484,70.8647,600.0
2013-03-15 10:45:00,87.12,87.12,87.05,87.07,3300.0,70.8809,70.8809,70.824,70.8403,3300.0
2013-03-15 10:50:00,87.08,87.08,87.06,87.08,8000.0,70.8484,70.8484,70.8321,70.8484,8000.0
2013-03-15 10:55:00,87.08,87.08,87.07,87.07,400.0,70.8484,70.8484,70.8403,70.8403,400.0
2013-03-15 11:00:00,87.09,87.12,87.08,87.12,1000.0,70.8565,70.8809,70.8484,70.8809,1000.0
2013-03-15 11:05:00,87.1,87.11,87.1,87.1,500.0,70.8647,70.8728,70.8647,70.8647,500.0
2013-03-15 11:10:00,87.11,87.12,87.11,87.11,1300.0,70.8728,70.8809,70.8728,70.8728,1300.0
2013-03-15 11:15:00,87.09,87.16,87.09,87.16,3900.0,70.8565,70.9135,70.8565,70.9135,3900.0
2013-03-15 11:20:00,87.16,87.18,87.15,87.18,2100.0,70.9135,70.9298,70.9054,70.9298,2100.0
2013-03-15 11:25:00,87.18,87.22,87.18,87.22,2000.0,70.9298,70.9623,70.9298,70.9623,2000.0
2013-03-15 11:30:00,87.19,87.19,87.19,87.19,400.0,70.9379,70.9379,70.9379,70.9379,400.0
2013-03-15 11:35:00,87.22,87.23,87.21,87.21,3300.0,70.9623,70.9704,70.9542,70.9542,3300.0
2013-03-15 11:40:00,87.2,87.2,87.2,87.2,100.0,70.946,70.946,70.946,70.946,100.0
2013-03-15 11:45:00,87.2,87.2,87.2,87.2,0.0,70.946,70.946,70.946,70.946,0.0
2013-03-15 11:50:00,87.19,87.19,87.19,87.19,200.0,70.9379,70.9379,70.9379,70.9379,200.0
2013-03-15 11:55:00,87.18,87.18,87.17,87.17,700.0,70.9298,70.9298,70.9216,70.9216,700.0
2013-03-15 12:00:00,87.17,87.17,87.16,87.16,5700.0,70.9216,70.9216,70.9135,70.9135,5700.0
2013-03-15 12:05:00,87.17,87.18,87.17,87.18,1100.0,70.9216,70.9298,70.9216,70.9298,1100.0
2013-03-15 12:10:00,87.2,87.2,87.2,87.2,300.0,70.946,70.946,70.946,70.946,300.0
2013-03-15 12:15:00,87.2,87.2,87.2,87.2,200.0,70.946,70.946,70.946,70.946,200.0
2013-03-15 12:20:00,87.22,87.22,87.22,87.22,100.0,70.9623,70.9623,70.9623,70.9623,100.0
2013-03-15 12:25:00,87.21,87.22,87.2,87.21,1900.0,70.9542,70.9623,70.946,70.9542,1900.0
2013-03-15 12:30:00,87.2,87.22,87.19,87.2,5100.0,70.946,70.9623,70.9379,70.946,5100.0
2013-03-15 12:35:00,87.21,87.24,87.21,87.23,8800.0,70.9542,70.9786,70.9542,70.9704,8800.0
2013-03-15 12:40:00,87.22,87.25,87.22,87.25,8000.0,70.9623,70.9867,70.9623,70.9867,8000.0
2013-03-15 12:45:00,87.26,87.26,87.26,87.26,1100.0,70.9948,70.9948,70.9948,70.9948,1100.0
2013-03-15 12:50:00,87.24,87.24,87.21,87.21,9600.0,70.9786,70.9786,70.9542,70.9542,9600.0
2013-03-15 12:55:00,87.2,87.21,87.18,87.18,1900.0,70.946,70.9542,70.9298,70.9298,1900.0
2013-03-15 13:00:00,87.19,87.21,87.18,87.19,13700.0,70.9379,70.9542,70.9298,70.9379,13700.0
2013-03-15 13:05:00,87.19,87.2,87.18,87.18,2500.0,70.9379,70.946,70.9298,70.9298,2500.0
2013-03-15 13:10:00,87.17,87.19,87.17,87.17,4900.0,70.9216,70.9379,70.9216,70.9216,4900.0
2013-03-15 13:15:00,87.18,87.18,87.18,87.18,100.0,70.9298,70.9298,70.9298,70.9298,100.0
2013-03-15 13:20:00,87.18,87.18,87.18,87.18,0.0,70.9298,70.9298,70.9298,70.9298,0.0
2013-03-15 13:25:00,87.16,87.16,87.15,87.15,7900.0,70.9135,70.9135,70.9054,70.9054,7900.0
2013-03-15 13:30:00,87.16,87.17,87.16,87.17,3900.0,70.9135,70.9216,70.9135,70.9216,3900.0
2013-03-15 13:35:00,87.17,87.18,87.16,87.18,2600.0,70.9216,70.9298,70.9135,70.9298,2600.0
2013-03-15 13:40:00,87.18,87.19,87.15,87.15,9500.0,70.9298,70.9379,70.9054,70.9054,9500.0
2013-03-15 13:45:00,87.15,87.16,87.14,87.16,3000.0,70.9054,70.9135,70.8972,70.9135,3000.0
2013-03-15 13:50:00,87.16,87.17,87.15,87.16,17000.0,70.9135,70.9216,70.9054,70.9135,17000.0
2013-03-15 13:55:00,87.17,87.17,87.14,87.15,8100.0,70.9216,70.9216,70.8972,70.9054,8100.0
2013-03-15 14:00:00,87.16,87.16,87.15,87.16,2600.0,70.9135,70.9135,70.9054,70.9135,2600.0
2013-03-15 14:05:00,87.13,87.13,87.11,87.11,1000.0,70.8891,70.8891,70.8728,70.8728,1000.0
2013-03-15 14:10:00,87.1,87.12,87.1,87.1,2200.0,70.8647,70.8809,70.8647,70.8647,2200.0
2013-03-15 14:15:00,87.12,87.12,87.06,87.06,12800.0,70.8809,70.8809,70.8321,70.8321,12800.0
2013-03-15 14:20:00,87.07,87.07,87.05,87.06,6900.0,70.8403,70.8403,70.824,70.8321,6900.0
2013-03-15 14:25:00,87.06,87.06,87.03,87.03,7800.0,70.8321,70.8321,70.8077,70.8077,7800.0
2013-03-15 14:30:00,87.03,87.06,87.03,87.04,14400.0,70.8077,70.8321,70.8077,70.8159,14400.0
2013-03-15 14:35:00,87.04,87.04,87.0,87.02,15800.0,70.8159,70.8159,70.7833,70.7996,15800.0
2013-03-15 14:40:00,87.03,87.03,87.01,87.03,3500.0,70.8077,70.8077,70.7914,70.8077,3500.0
2013-03-15 14:45:00,87.04,87.04,87.01,87.02,1600.0,70.8159,70.8159,70.7914,70.7996,1600.0
2013-03-15 14:50:00,87.01,87.01,86.96,86.96,3400.0,70.7914,70.7914,70.7508,70.7508,3400.0
2013-03-15 14:55:00,87.01,87.02,87.0,87.01,2100.0,70.7914,70.7996,70.7833,70.7914,2100.0
2013-03-15 15:00:00,87.02,87.05,87.02,87.04,3700.0,70.7996,70.824,70.7996,70.8159,3700.0
2013-03-15 15:05:00,87.04,87.06,87.04,87.06,1300.0,70.8159,70.8321,70.8159,70.8321,1300.0
2013-03-15 15:10:00,87.07,87.08,87.05,87.05,2200.0,70.8403,70.8484,70.824,70.824,2200.0
2013-03-15 15:15:00,87.04,87.05,87.03,87.04,10900.0,70.8159,70.824,70.8077,70.8159,10900.0
2013-03-15 15:20:00,87.04,87.05,87.0,87.0,5300.0,70.8159,70.824,70.7833,70.7833,5300.0
2013-03-15 15:25:00,86.99,87.04,86.99,87.04,2900.0,70.7752,70.8159,70.7752,70.8159,2900.0
2013-03-15 15:30:00,87.04,87.08,87.03,87.08,3500.0,70.8159,70.8484,70.8077,70.8484,3500.0
2013-03-15 15:35:00,87.08,87.13,87.08,87.1,15600.0,70.8484,70.8891,70.8484,70.8647,15600.0
2013-03-15 15:40:00,87.11,87.12,87.11,87.12,4200.0,70.8728,70.8809,70.8728,70.8809,4200.0
2013-03-15 15:45:00,87.13,87.13,87.11,87.12,2200.0,70.8891,70.8891,70.8728,70.8809,2200.0
2013-03-15 15:50:00,87.12,87.12,87.09,87.1,6800.0,70.8809,70.8809,70.8565,70.8647,6800.0
2013-03-15 15:55:00,87.11,87.14,87.09,87.13,71500.0,70.8728,70.8972,70.8565,70.8891,71500.0
2013-03-18 09:30:00,86.32,86.32,86.23,86.28,26500.0,70.2301,70.2301,70.1568,70.1975,26500.0
2013-03-18 09:35:00,86.28,86.44,86.28,86.42,15800.0,70.1975,70.3277,70.1975,70.3114,15800.0
2013-03-18 09:40:00,86.46,86.49,86.44,86.47,8600.0,70.344,70.3684,70.3277,70.3521,8600.0
2013-03-18 09:45:00,86.48,86.55,86.43,86.53,4300.0,70.3602,70.4172,70.3196,70.4009,4300.0
2013-03-18 09:50:00,86.51,86.53,86.46,86.51,11600.0,70.3846,70.4009,70.344,70.3846,11600.0
2013-03-18 09:55:00,86.53,86.62,86.52,86.61,4400.0,70.4009,70.4741,70.3928,70.466,4400.0
2013-03-18 10:00:00,86.57,86.67,86.55,86.62,7100.0,70.4335,70.5148,70.4172,70.4741,7100.0
2013-03-18 10:05:00,86.61,86.63,86.55,86.55,12600.0,70.466,70.4823,70.4172,70.4172,12600.0
2013-03-18 10:10:00,86.55,86.64,86.54,86.63,8100.0,70.4172,70.4904,70.4091,70.4823,8100.0
2013-03-18 10:15:00,86.64,86.69,86.61,86.66,3900.0,70.4904,70.5311,70.466,70.5067,3900.0
2013-03-18 10:20:00,86.65,86.67,86.6,86.6,1700.0,70.4986,70.5148,70.4579,70.4579,1700.0
2013-03-18 10:25:00,86.62,86.73,86.62,86.72,4100.0,70.4741,70.5636,70.4741,70.5555,4100.0
2013-03-18 10:30:00,86.73,86.73,86.66,86.71,4800.0,70.5636,70.5636,70.5067,70.5474,4800.0
2013-03-18 10:35:00,86.71,86.76,86.69,86.69,5200.0,70.5474,70.588,70.5311,70.5311,5200.0
2013-03-18 10:40:00,86.7,86.71,86.67,86.69,1000.0,70.5392,70.5474,70.5148,70.5311,1000.0
2013-03-18 10:45:00,86.66,86.75,86.66,86.75,2600.0,70.5067,70.5799,70.5067,70.5799,2600.0
2013-03-18 10:50:00,86.75,86.75,86.71,86.73,7100.0,70.5799,70.5799,70.5474,70.5636,7100.0
2013-03-18 10:55:00,86.72,86.74,86.68,86.68,3300.0,70.5555,70.5718,70.523,70.523,3300.0
2013-03-18 11:00:00,86.66,86.71,86.65,86.71,3700.0,70.5067,70.5474,70.4986,70.5474,3700.0
2013-03-18 11:05:00,86.72,86.72,86.68,86.71,8300.0,70.5555,70.5555,70.523,70.5474,8300.0
2013-03-18 11:10:00,86.73,86.77,86.73,86.73,2100.0,70.5636,70.5962,70.5636,70.5636,2100.0
2013-03-18 11:15:00,86.74,86.76,86.73,86.73,2600.0,70.5718,70.588,70.5636,70.5636,2600.0
2013-03-18 11:20:00,86.75,86.79,86.74,86.79,1900.0,70.5799,70.6125,70.5718,70.6125,1900.0
2013-03-18 11:25:00,86.79,86.81,86.78,86.78,2600.0,70.6125,70.6287,70.6043,70.6043,2600.0
2013-03-18 11:30:00,86.76,86.77,86.72,86.72,3000.0,70.588,70.5962,70.5555,70.5555,3000.0
2013-03-18 11:35:00,86.75,86.76,86.74,86.76,1500.0,70.5799,70.588,70.5718,70.588,1500.0
2013-03-18 11:40:00,86.77,86.78,86.74,86.75,3100.0,70.5962,70.6043,70.5718,70.5799,3100.0
2013-03-18 11:45:00,86.75,86.8,86.75,86.79,2400.0,70.5799,70.6206,70.5799,70.6125,2400.0
2013-03-18 11:50:00,86.81,86.83,86.81,86.83,1100.0,70.6287,70.645,70.6287,70.645,1100.0
2013-03-18 11:55:00,86.84,86.86,86.83,86.86,2800.0,70.6531,70.6694,70.645,70.6694,2800.0
2013-03-18 12:00:00,86.88,86.95,86.88,86.92,2700.0,70.6857,70.7426,70.6857,70.7182,2700.0
2013-03-18 12:05:00,86.92,86.98,86.92,86.95,3100.0,70.7182,70.767,70.7182,70.7426,3100.0
2013-03-18 12:10:00,86.96,86.99,86.95,86.96,3400.0,70.7508,70.7752,70.7426,70.7508,3400.0
2013-03-18 12:15:00,86.96,87.02,86.96,86.96,3700.0,70.7508,70.7996,70.7508,70.7508,3700.0
2013-03-18 12:20:00,86.95,86.97,86.92,86.94,5500.0,70.7426,70.7589,70.7182,70.7345,5500.0
2013-03-18 12:25:00,86.94,86.97,86.94,86.94,3000.0,70.7345,70.7589,70.7345,70.7345,3000.0
2013-03-18 12:30:00,86.92,86.93,86.9,86.91,5100.0,70.7182,70.7264,70.702,70.7101,5100.0
2013-03-18 12:35:00,86.91,86.93,86.91,86.91,1500.0,70.7101,70.7264,70.7101,70.7101,1500.0
2013-03-18 12:40:00,86.91,86.92,86.89,86.89,1700.0,70.7101,70.7182,70.6938,70.6938,1700.0
2013-03-18 12:45:00,86.88,86.88,86.86,86.86,700.0,70.6857,70.6857,70.6694,70.6694,700.0
2013-03-18 12:50:00,86.86,86.88,86.86,86.87,900.0,70.6694,70.6857,70.6694,70.6775,900.0
2013-03-18 12:55:00,86.88,86.93,86.87,86.93,2500.0,70.6857,70.7264,70.6775,70.7264,2500.0
2013-03-18 13:00:00,86.93,86.93,86.88,86.89,1400.0,70.7264,70.7264,70.6857,70.6938,1400.0
2013-03-18 13:05:00,86.9,86.92,86.9,86.92,3200.0,70.702,70.7182,70.702,70.7182,3200.0
2013-03-18 13:10:00,86.93,86.95,86.91,86.95,4300.0,70.7264,70.7426,70.7101,70.7426,4300.0
2013-03-18 13:15:00,86.96,86.96,86.92,86.93,7600.0,70.7508,70.7508,70.7182,70.7264,7600.0
2013-03-18 13:20:00,86.94,86.94,86.92,86.94,1900.0,70.7345,70.7345,70.7182,70.7345,1900.0
2013-03-18 13:25:00,86.94,86.95,86.85,86.85,2700.0,70.7345,70.7426,70.6613,70.6613,2700.0
2013-03-18 13:30:00,86.87,86.87,86.82,86.82,800.0,70.6775,70.6775,70.6369,70.6369,800.0
2013-03-18 13:35:00,86.81,86.84,86.8,86.84,2900.0,70.6287,70.6531,70.6206,70.6531,2900.0
2013-03-18 13:40:00,86.83,86.86,86.83,86.85,2700.0,70.645,70.6694,70.645,70.6613,2700.0
2013-03-18 13:45:00,86.87,86.87,86.85,86.87,2200.0,70.6775,70.6775,70.6613,70.6775,2200.0
2013-03-18 13:50:00,86.85,86.85,86.81,86.83,4000.0,70.6613,70.6613,70.6287,70.645,4000.0
2013-03-18 13:55:00,86.84,86.86,86.79,86.8,10300.0,70.6531,70.6694,70.6125,70.6206,10300.0
2013-03-18 14:00:00,86.79,86.85,86.79,86.85,6300.0,70.6125,70.6613,70.6125,70.6613,6300.0
2013-03-18 14:05:00,86.86,86.88,86.85,86.88,7200.0,70.6694,70.6857,70.6613,70.6857,7200.0
2013-03-18 14:10:00,86.87,86.94,86.87,86.94,5900.0,70.6775,70.7345,70.6775,70.7345,5900.0
2013-03-18 14:15:00,86.93,86.98,86.93,86.95,22200.0,70.7264,70.767,70.7264,70.7426,22200.0
2013-03-18 14:20:00,86.96,87.01,86.96,87.01,12300.0,70.7508,70.7914,70.7508,70.7914,12300.0
2013-03-18 14:25:00,87.01,87.03,86.98,87.03,11400.0,70.7914,70.8077,70.767,70.8077,11400.0
2013-03-18 14:30:00,87.04,87.04,86.98,86.98,2900.0,70.8159,70.8159,70.767,70.767,2900.0
2013-03-18 14:35:00,86.98,87.02,86.96,86.97,8400.0,70.767,70.7996,70.7508,70.7589,8400.0
2013-03-18 14:40:00,86.98,87.02,86.96,87.02,8200.0,70.767,70.7996,70.7508,70.7996,8200.0
2013-03-18 14:45:00,87.04,87.04,86.96,86.98,3900.0,70.8159,70.8159,70.7508,70.767,3900.0
2013-03-18 14:50:00,86.98,86.98,86.93,86.96,4800.0,70.767,70.767,70.7264,70.7508,4800.0
2013-03-18 14:55:00,86.96,86.96,86.84,86.85,3300.0,70.7508,70.7508,70.6531,70.6613,3300.0
2013-03-18 15:00:00,86.85,86.9,86.84,86.85,4700.0,70.6613,70.702,70.6531,70.6613,4700.0
2013-03-18 15:05:00,86.86,86.89,86.86,86.88,12500.0,70.6694,70.6938,70.6694,70.6857,12500.0
2013-03-18 15:10:00,86.89,86.95,86.88,86.94,14400.0,70.6938,70.7426,70.6857,70.7345,14400.0
2013-03-18 15:15:00,86.93,86.94,86.77,86.78,8400.0,70.7264,70.7345,70.5962,70.6043,8400.0
2013-03-18 15:20:00,86.82,86.83,86.78,86.79,4800.0,70.6369,70.645,70.6043,70.6125,4800.0
2013-03-18 15:25:00,86.8,86.8,86.68,86.69,6100.0,70.6206,70.6206,70.523,70.5311,6100.0
2013-03-18 15:30:00,86.68,86.69,86.67,86.67,5700.0,70.523,70.5311,70.5148,70.5148,5700.0
2013-03-18 15:35:00,86.65,86.65,86.58,86.62,4000.0,70.4986,70.4986,70.4416,70.4741,4000.0
2013-03-18 15:40:00,86.62,86.66,86.57,86.58,5100.0,70.4741,70.5067,70.4335,70.4416,5100.0
2013-03-18 15:45:00,86.59,86.67,86.59,86.64,6500.0,70.4497,70.5148,70.4497,70.4904,6500.0
2013-03-18 15:50:00,86.63,86.66,86.59,86.62,9600.0,70.4823,70.5067,70.4497,70.4741,9600.0
2013-03-18 15:55:00,86.63,86.7,86.63,86.69,17300.0,70.4823,70.5392,70.4823,70.5311,17300.0
2013-03-19 09:30:00,86.83,86.95,86.83,86.95,10800.0,70.645,70.7426,70.645,70.7426,10800.0
2013-03-19 09:35:00,86.91,86.91,86.86,86.86,10800.0,70.7101,70.7101,70.6694,70.6694,10800.0
2013-03-19 09:40:00,86.84,86.84,86.84,86.84,100.0,70.6531,70.6531,70.6531,70.6531,100.0
2013-03-19 09:45:00,86.88,86.91,86.87,86.87,1300.0,70.6857,70.7101,70.6775,70.6775,1300.0
2013-03-19 09:50:00,86.96,86.97,86.96,86.97,800.0,70.7508,70.7589,70.7508,70.7589,800.0
2013-03-19 09:55:00,86.95,86.95,86.92,86.94,1400.0,70.7426,70.7426,70.7182,70.7345,1400.0
2013-03-19 10:00:00,86.95,86.98,86.93,86.96,2800.0,70.7426,70.767,70.7264,70.7508,2800.0
2013-03-19 10:05:00,86.95,86.95,86.88,86.88,2500.0,70.7426,70.7426,70.6857,70.6857,2500.0
2013-03-19 10:10:00,86.88,86.9,86.86,86.9,3400.0,70.6857,70.702,70.6694,70.702,3400.0
2013-03-19 10:15:00,86.89,86.9,86.89,86.89,1200.0,70.6938,70.702,70.6938,70.6938,1200.0
2013-03-19 10:20:00,86.88,86.91,86.77,86.77,5000.0,70.6857,70.7101,70.5962,70.5962,5000.0
2013-03-19 10:25:00,86.76,86.77,86.7,86.71,5200.0,70.588,70.5962,70.5392,70.5474,5200.0
2013-03-19 10:30:00,86.71,86.71,86.66,86.66,4100.0,70.5474,70.5474,70.5067,70.5067,4100.0
2013-03-19 10:35:00,86.65,86.7,86.64,86.68,4400.0,70.4986,70.5392,70.4904,70.523,4400.0
2013-03-19 10:40:00,86.69,86.72,86.67,86.72,2400.0,70.5311,70.5555,70.5148,70.5555,2400.0
2013-03-19 10:45:00,86.72,86.73,86.59,86.59,2600.0,70.5555,70.5636,70.4497,70.4497,2600.0
2013-03-19 10:50:00,86.64,86.65,86.63,86.64,2600.0,70.4904,70.4986,70.4823,70.4904,2600.0
2013-03-19 10:55:00,86.62,86.7,86.62,86.7,1300.0,70.4741,70.5392,70.4741,70.5392,1300.0
2013-03-19 11:00:00,86.69,86.69,86.59,86.59,6000.0,70.5311,70.5311,70.4497,70.4497,6000.0
2013-03-19 11:05:00,86.65,86.69,86.64,86.68,4400.0,70.4986,70.5311,70.4904,70.523,4400.0
2013-03-19 11:10:00,86.68,86.73,86.68,86.73,2200.0,70.523,70.5636,70.523,70.5636,2200.0
2013-03-19 11:15:00,86.73,86.78,86.73,86.77,1800.0,70.5636,70.6043,70.5636,70.5962,1800.0
2013-03-19 11:20:00,86.77,86.77,86.75,86.75,1100.0,70.5962,70.5962,70.5799,70.5799,1100.0
2013-03-19 11:25:00,86.76,86.76,86.74,86.75,1500.0,70.588,70.588,70.5718,70.5799,1500.0
2013-03-19 11:30:00,86.77,86.81,86.72,86.77,700.0,70.5962,70.6287,70.5555,70.5962,700.0
2013-03-19 11:35:00,86.7,86.7,86.67,86.68,600.0,70.5392,70.5392,70.5148,70.523,600.0
2013-03-19 11:40:00,86.64,86.69,86.64,86.65,3500.0,70.4904,70.5311,70.4904,70.4986,3500.0
2013-03-19 11:45:00,86.63,86.63,86.49,86.49,3600.0,70.4823,70.4823,70.3684,70.3684,3600.0
2013-03-19 11:50:00,86.46,86.46,86.34,86.34,1400.0,70.344,70.344,70.2463,70.2463,1400.0
2013-03-19 11:55:00,86.4,86.4,86.2,86.2,4100.0,70.2952,70.2952,70.1324,70.1324,4100.0
2013-03-19 12:00:00,86.22,86.28,86.21,86.28,15600.0,70.1487,70.1975,70.1406,70.1975,15600.0
2013-03-19 12:05:00,86.29,86.29,86.24,86.24,1800.0,70.2057,70.2057,70.165,70.165,1800.0
2013-03-19 12:10:00,86.21,86.21,86.12,86.16,9800.0,70.1406,70.1406,70.0673,70.0999,9800.0
2013-03-19 12:15:00,86.17,86.17,86.1,86.17,10800.0,70.108,70.108,70.0511,70.108,10800.0
2013-03-19 12:20:00,86.2,86.28,86.19,86.26,11500.0,70.1324,70.1975,70.1243,70.1812,11500.0
2013-03-19 12:25:00,86.26,86.34,86.25,86.34,3600.0,70.1812,70.2463,70.1731,70.2463,3600.0
2013-03-19 12:30:00,86.34,86.34,86.25,86.25,2500.0,70.2463,70.2463,70.1731,70.1731,2500.0
2013-03-19 12:35:00,86.27,86.3,86.27,86.3,800.0,70.1894,70.2138,70.1894,70.2138,800.0
2013-03-19 12:40:00,86.33,86.38,86.33,86.34,1500.0,70.2382,70.2789,70.2382,70.2463,1500.0
2013-03-19 12:45:00,86.34,86.34,86.27,86.27,1100.0,70.2463,70.2463,70.1894,70.1894,1100.0
2013-03-19 12:50:00,86.26,86.28,86.22,86.22,1900.0,70.1812,70.1975,70.1487,70.1487,1900.0
2013-03-19 12:55:00,86.23,86.24,86.19,86.21,3800.0,70.1568,70.165,70.1243,70.1406,3800.0
2013-03-19 13:00:00,86.2,86.22,86.19,86.19,4500.0,70.1324,70.1487,70.1243,70.1243,4500.0
2013-03-19 13:05:00,86.18,86.24,86.18,86.19,4800.0,70.1162,70.165,70.1162,70.1243,4800.0
2013-03-19 13:10:00,86.2,86.21,86.15,86.15,8300.0,70.1324,70.1406,70.0917,70.0917,8300.0
2013-03-19 13:15:00,86.15,86.15,86.0,86.01,10800.0,70.0917,70.0917,69.9697,69.9778,10800.0
2013-03-19 13:20:00,86.0,86.01,85.95,85.97,7600.0,69.9697,69.9778,69.929,69.9453,7600.0
2013-03-19 13:25:00,85.95,86.0,85.92,86.0,4800.0,69.929,69.9697,69.9046,69.9697,4800.0
2013-03-19 13:30:00,85.97,86.1,85.94,86.08,11800.0,69.9453,70.0511,69.9209,70.0348,11800.0
2013-03-19 13:35:00,86.06,86.06,85.94,85.96,10400.0,70.0185,70.0185,69.9209,69.9372,10400.0
2013-03-19 13:40:00,85.95,86.0,85.94,86.0,3000.0,69.929,69.9697,69.9209,69.9697,3000.0
2013-03-19 13:45:00,86.01,86.04,86.01,86.04,1400.0,69.9778,70.0023,69.9778,70.0023,1400.0
2013-03-19 13:50:00,86.04,86.04,86.01,86.01,200.0,70.0023,70.0023,69.9778,69.9778,200.0
2013-03-19 13:55:00,86.05,86.12,86.05,86.12,500.0,70.0104,70.0673,70.0104,70.0673,500.0
2013-03-19 14:00:00,86.12,86.16,86.12,86.14,600.0,70.0673,70.0999,70.0673,70.0836,600.0
2013-03-19 14:05:00,86.13,86.24,86.13,86.23,6300.0,70.0755,70.165,70.0755,70.1568,6300.0
2013-03-19 14:10:00,86.23,86.25,86.19,86.19,1700.0,70.1568,70.1731,70.1243,70.1243,1700.0
2013-03-19 14:15:00,86.18,86.19,86.06,86.06,8400.0,70.1162,70.1243,70.0185,70.0185,8400.0
2013-03-19 14:20:00,86.05,86.2,86.05,86.2,11000.0,70.0104,70.1324,70.0104,70.1324,11000.0
2013-03-19 14:25:00,86.23,86.25,86.19,86.22,27200.0,70.1568,70.1731,70.1243,70.1487,27200.0
2013-03-19 14:30:00,86.24,86.38,86.22,86.32,43900.0,70.165,70.2789,70.1487,70.2301,43900.0
2013-03-19 14:35:00,86.32,86.33,86.29,86.3,4000.0,70.2301,70.2382,70.2057,70.2138,4000.0
2013-03-19 14:40:00,86.32,86.33,86.26,86.26,2200.0,70.2301,70.2382,70.1812,70.1812,2200.0
2013-03-19 14:45:00,86.26,86.3,86.24,86.24,8700.0,70.1812,70.2138,70.165,70.165,8700.0
2013-03-19 14:50:00,86.25,86.25,86.22,86.23,2300.0,70.1731,70.1731,70.1487,70.1568,2300.0
2013-03-19 14:55:00,86.2,86.24,86.2,86.22,1500.0,70.1324,70.165,70.1324,70.1487,1500.0
2013-03-19 15:00:00,86.22,86.29,86.22,86.23,3600.0,70.1487,70.2057,70.1487,70.1568,3600.0
2013-03-19 15:05:00,86.21,86.21,86.13,86.2,3200.0,70.1406,70.1406,70.0755,70.1324,3200.0
2013-03-19 15:10:00,86.2,86.51,86.18,86.51,15800.0,70.1324,70.3846,70.1162,70.3846,15800.0
2013-03-19 15:15:00,86.53,86.57,86.37,86.38,18100.0,70.4009,70.4335,70.2707,70.2789,18100.0
2013-03-19 15:20:00,86.37,86.37,86.26,86.26,18800.0,70.2707,70.2707,70.1812,70.1812,18800.0
2013-03-19 15:25:00,86.33,86.34,86.25,86.3,8000.0,70.2382,70.2463,70.1731,70.2138,8000.0
2013-03-19 15:30:00,86.27,86.3,86.2,86.24,5500.0,70.1894,70.2138,70.1324,70.165,5500.0
2013-03-19 15:35:00,86.27,86.35,86.24,86.33,5300.0,70.1894,70.2545,70.165,70.2382,5300.0
2013-03-19 15:40:00,86.35,86.35,86.26,86.26,6900.0,70.2545,70.2545,70.1812,70.1812,6900.0
2013-03-19 15:45:00,86.32,86.37,86.29,86.34,9400.0,70.2301,70.2707,70.2057,70.2463,9400.0
2013-03-19 15:50:00,86.34,86.47,86.34,86.46,3600.0,70.2463,70.3521,70.2463,70.344,3600.0
2013-03-19 15:55:00,86.47,86.49,86.42,86.48,4700.0,70.3521,70.3684,70.3114,70.3602,4700.0
2013-03-20 09:30:00,86.98,87.04,86.97,86.97,10100.0,70.767,70.8159,70.7589,70.7589,10100.0
2013-03-20 09:35:00,86.97,87.03,86.97,87.03,1800.0,70.7589,70.8077,70.7589,70.8077,1800.0
2013-03-20 09:40:00,87.05,87.06,87.01,87.01,6600.0,70.824,70.8321,70.7914,70.7914,6600.0
2013-03-20 09:45:00,86.91,86.91,86.91,86.91,400.0,70.7101,70.7101,70.7101,70.7101,400.0
2013-03-20 09:50:00,86.96,86.96,86.96,86.96,100.0,70.7508,70.7508,70.7508,70.7508,100.0
2013-03-20 09:55:00,86.99,87.0,86.91,86.92,8600.0,70.7752,70.7833,70.7101,70.7182,8600.0
2013-03-20 10:00:00,86.91,86.94,86.89,86.94,1200.0,70.7101,70.7345,70.6938,70.7345,1200.0
2013-03-20 10:05:00,86.97,86.97,86.9,86.93,4400.0,70.7589,70.7589,70.702,70.7264,4400.0
2013-03-20 10:10:00,86.95,87.02,86.95,87.02,4100.0,70.7426,70.7996,70.7426,70.7996,4100.0
2013-03-20 10:15:00,87.01,87.01,86.98,86.98,1100.0,70.7914,70.7914,70.767,70.767,1100.0
2013-03-20 10:20:00,86.96,86.98,86.94,86.94,2700.0,70.7508,70.767,70.7345,70.7345,2700.0
2013-03-20 10:25:00,86.92,86.97,86.92,86.97,900.0,70.7182,70.7589,70.7182,70.7589,900.0
2013-03-20 10:30:00,86.98,87.0,86.96,87.0,1200.0,70.767,70.7833,70.7508,70.7833,1200.0
2013-03-20 10:35:00,86.98,86.98,86.88,86.88,3600.0,70.767,70.767,70.6857,70.6857,3600.0
2013-03-20 10:40:00,86.86,86.92,86.86,86.91,3200.0,70.6694,70.7182,70.6694,70.7101,3200.0
2013-03-20 10:45:00,86.9,86.95,86.9,86.94,1500.0,70.702,70.7426,70.702,70.7345,1500.0
2013-03-20 10:50:00,86.95,86.95,86.91,86.92,2000.0,70.7426,70.7426,70.7101,70.7182,2000.0
2013-03-20 10:55:00,86.95,87.0,86.95,87.0,3300.0,70.7426,70.7833,70.7426,70.7833,3300.0
2013-03-20 11:00:00,87.0,87.0,86.96,86.98,5500.0,70.7833,70.7833,70.7508,70.767,5500.0
2013-03-20 11:05:00,86.98,86.99,86.97,86.97,3900.0,70.767,70.7752,70.7589,70.7589,3900.0
2013-03-20 11:10:00,87.0,87.01,86.97,86.99,2100.0,70.7833,70.7914,70.7589,70.7752,2100.0
2013-03-20 11:15:00,86.98,86.98,86.95,86.95,600.0,70.767,70.767,70.7426,70.7426,600.0
2013-03-20 11:20:00,86.91,86.93,86.9,86.91,2200.0,70.7101,70.7264,70.702,70.7101,2200.0
2013-03-20 11:25:00,86.95,86.97,86.95,86.97,1100.0,70.7426,70.7589,70.7426,70.7589,1100.0
2013-03-20 11:30:00,86.97,86.98,86.95,86.96,400.0,70.7589,70.767,70.7426,70.7508,400.0
2013-03-20 11:35:00,86.96,86.99,86.96,86.98,1700.0,70.7508,70.7752,70.7508,70.767,1700.0
2013-03-20 11:40:00,86.98,86.98,86.91,86.91,2500.0,70.767,70.767,70.7101,70.7101,2500.0
2013-03-20 11:45:00,86.91,86.91,86.9,86.9,500.0,70.7101,70.7101,70.702,70.702,500.0
2013-03-20 11:50:00,86.9,86.93,86.9,86.93,2900.0,70.702,70.7264,70.702,70.7264,2900.0
2013-03-20 11:55:00,86.93,86.93,86.91,86.92,500.0,70.7264,70.7264,70.7101,70.7182,500.0
2013-03-20 12:00:00,86.89,86.92,86.89,86.92,700.0,70.6938,70.7182,70.6938,70.7182,700.0
2013-03-20 12:05:00,86.92,86.93,86.88,86.92,2000.0,70.7182,70.7264,70.6857,70.7182,2000.0
2013-03-20 12:10:00,86.92,86.93,86.92,86.92,5500.0,70.7182,70.7264,70.7182,70.7182,5500.0
2013-03-20 12:15:00,86.92,86.92,86.9,86.9,1100.0,70.7182,70.7182,70.702,70.702,1100.0
2013-03-20 12:20:00,86.91,86.91,86.91,86.91,400.0,70.7101,70.7101,70.7101,70.7101,400.0
2013-03-20 12:25:00,86.91,86.96,86.91,86.96,1600.0,70.7101,70.7508,70.7101,70.7508,1600.0
2013-03-20 12:30:00,86.94,86.94,86.94,86.94,300.0,70.7345,70.7345,70.7345,70.7345,300.0
2013-03-20 12:35:00,86.93,86.93,86.92,86.93,2500.0,70.7264,70.7264,70.7182,70.7264,2500.0
2013-03-20 12:40:00,86.93,86.95,86.93,86.94,4800.0,70.7264,70.7426,70.7264,70.7345,4800.0
2013-03-20 12:45:00,86.95,86.99,86.95,86.97,5700.0,70.7426,70.7752,70.7426,70.7589,5700.0
2013-03-20 12:50:00,86.96,86.96,86.94,86.94,2100.0,70.7508,70.7508,70.7345,70.7345,2100.0
2013-03-20 12:55:00,86.92,86.96,86.92,86.96,900.0,70.7182,70.7508,70.7182,70.7508,900.0
2013-03-20 13:00:00,86.94,86.96,86.94,86.95,2700.0,70.7345,70.7508,70.7345,70.7426,2700.0
2013-03-20 13:05:00,86.94,86.95,86.94,86.95,3400.0,70.7345,70.7426,70.7345,70.7426,3400.0
2013-03-20 13:10:00,86.96,86.96,86.96,86.96,500.0,70.7508,70.7508,70.7508,70.7508,500.0
2013-03-20 13:15:00,86.96,86.96,86.96,86.96,1300.0,70.7508,70.7508,70.7508,70.7508,1300.0
2013-03-20 13:20:00,86.97,87.0,86.97,86.99,3800.0,70.7589,70.7833,70.7589,70.7752,3800.0
2013-03-20 13:25:00,86.98,86.98,86.95,86.95,1200.0,70.767,70.767,70.7426,70.7426,1200.0
2013-03-20 13:30:00,86.95,86.95,86.93,86.93,900.0,70.7426,70.7426,70.7264,70.7264,900.0
2013-03-20 13:35:00,86.94,86.94,86.94,86.94,100.0,70.7345,70.7345,70.7345,70.7345,100.0
2013-03-20 13:40:00,86.94,86.97,86.94,86.94,3600.0,70.7345,70.7589,70.7345,70.7345,3600.0
2013-03-20 13:45:00,86.94,86.95,86.93,86.94,1500.0,70.7345,70.7426,70.7264,70.7345,1500.0
2013-03-20 13:50:00,86.92,86.94,86.9,86.94,1300.0,70.7182,70.7345,70.702,70.7345,1300.0
2013-03-20 13:55:00,86.93,86.94,86.92,86.92,2100.0,70.7264,70.7345,70.7182,70.7182,2100.0
2013-03-20 14:00:00,86.94,86.94,86.89,86.89,1700.0,70.7345,70.7345,70.6938,70.6938,1700.0
2013-03-20 14:05:00,86.95,87.01,86.95,86.95,2000.0,70.7426,70.7914,70.7426,70.7426,2000.0
2013-03-20 14:10:00,86.93,86.97,86.93,86.97,8800.0,70.7264,70.7589,70.7264,70.7589,8800.0
2013-03-20 14:15:00,86.97,87.06,86.97,87.03,15500.0,70.7589,70.8321,70.7589,70.8077,15500.0
2013-03-20 14:20:00,87.05,87.2,87.02,87.2,15300.0,70.824,70.946,70.7996,70.946,15300.0
2013-03-20 14:25:00,87.19,87.21,87.13,87.17,5300.0,70.9379,70.9542,70.8891,70.9216,5300.0
2013-03-20 14:30:00,87.18,87.18,87.12,87.12,8400.0,70.9298,70.9298,70.8809,70.8809,8400.0
2013-03-20 14:35:00,87.11,87.16,87.09,87.16,6900.0,70.8728,70.9135,70.8565,70.9135,6900.0
2013-03-20 14:40:00,87.18,87.18,87.14,87.15,6400.0,70.9298,70.9298,70.8972,70.9054,6400.0
2013-03-20 14:45:00,87.16,87.2,87.13,87.14,11800.0,70.9135,70.946,70.8891,70.8972,11800.0
2013-03-20 14:50:00,87.13,87.15,87.12,87.13,2200.0,70.8891,70.9054,70.8809,70.8891,2200.0
2013-03-20 14:55:00,87.14,87.14,87.08,87.09,2700.0,70.8972,70.8972,70.8484,70.8565,2700.0
2013-03-20 15:00:00,87.09,87.09,87.03,87.05,16100.0,70.8565,70.8565,70.8077,70.824,16100.0
2013-03-20 15:05:00,87.04,87.09,87.04,87.09,1000.0,70.8159,70.8565,70.8159,70.8565,1000.0
2013-03-20 15:10:00,87.1,87.1,87.09,87.1,84900.0,70.8647,70.8647,70.8565,70.8647,84900.0
2013-03-20 15:15:00,87.1,87.12,87.09,87.12,33300.0,70.8647,70.8809,70.8565,70.8809,33300.0
2013-03-20 15:20:00,87.12,87.12,87.09,87.1,7200.0,70.8809,70.8809,70.8565,70.8647,7200.0
2013-03-20 15:25:00,87.1,87.1,87.05,87.08,4700.0,70.8647,70.8647,70.824,70.8484,4700.0
2013-03-20 15:30:00,87.05,87.07,87.02,87.06,13500.0,70.824,70.8403,70.7996,70.8321,13500.0
2013-03-20 15:35:00,87.06,87.11,87.06,87.11,4400.0,70.8321,70.8728,70.8321,70.8728,4400.0
2013-03-20 15:40:00,87.11,87.2,87.11,87.2,11200.0,70.8728,70.946,70.8728,70.946,11200.0
2013-03-20 15:45:00,87.2,87.22,87.17,87.2,38300.0,70.946,70.9623,70.9216,70.946,38300.0
2013-03-20 15:50:00,87.19,87.19,87.03,87.05,11600.0,70.9379,70.9379,70.8077,70.824,11600.0
2013-03-20 15:55:00,87.04,87.08,86.99,87.08,44400.0,70.8159,70.8484,70.7752,70.8484,44400.0
2013-03-21 09:30:00,86.58,86.65,86.56,86.65,9500.0,70.4416,70.4986,70.4253,70.4986,9500.0
2013-03-21 09:35:00,86.67,86.7,86.64,86.7,2000.0,70.5148,70.5392,70.4904,70.5392,2000.0
2013-03-21 09:40:00,86.71,86.71,86.65,86.69,3000.0,70.5474,70.5474,70.4986,70.5311,3000.0
2013-03-21 09:45:00,86.71,86.76,86.68,86.75,900.0,70.5474,70.588,70.523,70.5799,900.0
2013-03-21 09:50:00,86.77,86.77,86.72,86.75,6300.0,70.5962,70.5962,70.5555,70.5799,6300.0
2013-03-21 09:55:00,86.75,86.86,86.75,86.85,3600.0,70.5799,70.6694,70.5799,70.6613,3600.0
2013-03-21 10:00:00,86.85,86.85,86.73,86.73,14900.0,70.6613,70.6613,70.5636,70.5636,14900.0
2013-03-21 10:05:00,86.72,86.72,86.64,86.7,10300.0,70.5555,70.5555,70.4904,70.5392,10300.0
2013-03-21 10:10:00,86.69,86.69,86.63,86.66,9300.0,70.5311,70.5311,70.4823,70.5067,9300.0
2013-03-21 10:15:00,86.67,86.67,86.57,86.59,6200.0,70.5148,70.5148,70.4335,70.4497,6200.0
2013-03-21 10:20:00,86.55,86.57,86.53,86.56,5500.0,70.4172,70.4335,70.4009,70.4253,5500.0
2013-03-21 10:25:00,86.55,86.61,86.53,86.61,7800.0,70.4172,70.466,70.4009,70.466,7800.0
2013-03-21 10:30:00,86.58,86.63,86.56,86.63,8300.0,70.4416,70.4823,70.4253,70.4823,8300.0
2013-03-21 10:35:00,86.61,86.63,86.51,86.53,10800.0,70.466,70.4823,70.3846,70.4009,10800.0
2013-03-21 10:40:00,86.53,86.65,86.53,86.61,13400.0,70.4009,70.4986,70.4009,70.466,13400.0
2013-03-21 10:45:00,86.6,86.65,86.6,86.63,7300.0,70.4579,70.4986,70.4579,70.4823,7300.0
2013-03-21 10:50:00,86.63,86.63,86.59,86.62,3500.0,70.4823,70.4823,70.4497,70.4741,3500.0
2013-03-21 10:55:00,86.62,86.64,86.61,86.63,2700.0,70.4741,70.4904,70.466,70.4823,2700.0
2013-03-21 11:00:00,86.64,86.64,86.57,86.59,2900.0,70.4904,70.4904,70.4335,70.4497,2900.0
2013-03-21 11:05:00,86.59,86.67,86.59,86.64,3200.0,70.4497,70.5148,70.4497,70.4904,3200.0
2013-03-21 11:10:00,86.64,86.64,86.58,86.6,3200.0,70.4904,70.4904,70.4416,70.4579,3200.0
2013-03-21 11:15:00,86.63,86.69,86.63,86.68,900.0,70.4823,70.5311,70.4823,70.523,900.0
2013-03-21 11:20:00,86.71,86.74,86.69,86.74,2600.0,70.5474,70.5718,70.5311,70.5718,2600.0
2013-03-21 11:25:00,86.78,86.78,86.74,86.74,3100.0,70.6043,70.6043,70.5718,70.5718,3100.0
2013-03-21 11:30:00,86.77,86.77,86.73,86.75,900.0,70.5962,70.5962,70.5636,70.5799,900.0
2013-03-21 11:35:00,86.78,86.82,86.78,86.8,6500.0,70.6043,70.6369,70.6043,70.6206,6500.0
2013-03-21 11:40:00,86.82,86.88,86.82,86.88,6400.0,70.6369,70.6857,70.6369,70.6857,6400.0
2013-03-21 11:45:00,86.85,86.85,86.83,86.85,7300.0,70.6613,70.6613,70.645,70.6613,7300.0
2013-03-21 11:50:00,86.86,86.86,86.82,86.82,2000.0,70.6694,70.6694,70.6369,70.6369,2000.0
2013-03-21 11:55:00,86.81,86.83,86.81,86.83,700.0,70.6287,70.645,70.6287,70.645,700.0
2013-03-21 12:00:00,86.81,86.82,86.81,86.82,1700.0,70.6287,70.6369,70.6287,70.6369,1700.0
2013-03-21 12:05:00,86.84,86.85,86.8,86.8,8300.0,70.6531,70.6613,70.6206,70.6206,8300.0
2013-03-21 12:10:00,86.79,86.8,86.79,86.8,800.0,70.6125,70.6206,70.6125,70.6206,800.0
2013-03-21 12:15:00,86.77,86.78,86.76,86.76,2700.0,70.5962,70.6043,70.588,70.588,2700.0
2013-03-21 12:20:00,86.77,86.78,86.75,86.78,1700.0,70.5962,70.6043,70.5799,70.6043,1700.0
2013-03-21 12:25:00,86.79,86.79,86.73,86.73,2000.0,70.6125,70.6125,70.5636,70.5636,2000.0
2013-03-21 12:30:00,86.73,86.74,86.71,86.71,1100.0,70.5636,70.5718,70.5474,70.5474,1100.0
2013-03-21 12:35:00,86.73,86.75,86.73,86.75,2300.0,70.5636,70.5799,70.5636,70.5799,2300.0
2013-03-21 12:40:00,86.78,86.78,86.76,86.76,600.0,70.6043,70.6043,70.588,70.588,600.0
2013-03-21 12:45:00,86.77,86.77,86.73,86.73,1700.0,70.5962,70.5962,70.5636,70.5636,1700.0
2013-03-21 12:50:00,86.75,86.75,86.75,86.75,100.0,70.5799,70.5799,70.5799,70.5799,100.0
2013-03-21 12:55:00,86.75,86.78,86.75,86.77,1200.0,70.5799,70.6043,70.5799,70.5962,1200.0
2013-03-21 13:00:00,86.72,86.72,86.69,86.71,600.0,70.5555,70.5555,70.5311,70.5474,600.0
2013-03-21 13:05:00,86.74,86.77,86.74,86.75,2000.0,70.5718,70.5962,70.5718,70.5799,2000.0
2013-03-21 13:10:00,86.73,86.74,86.7,86.7,2200.0,70.5636,70.5718,70.5392,70.5392,2200.0
2013-03-21 13:15:00,86.65,86.66,86.59,86.59,3300.0,70.4986,70.5067,70.4497,70.4497,3300.0
2013-03-21 13:20:00,86.59,86.62,86.54,86.54,4100.0,70.4497,70.4741,70.4091,70.4091,4100.0
2013-03-21 13:25:00,86.54,86.57,86.52,86.55,2400.0,70.4091,70.4335,70.3928,70.4172,2400.0
2013-03-21 13:30:00,86.53,86.53,86.42,86.42,4500.0,70.4009,70.4009,70.3114,70.3114,4500.0
2013-03-21 13:35:00,86.46,86.46,86.46,86.46,100.0,70.344,70.344,70.344,70.344,100.0
2013-03-21 13:40:00,86.45,86.51,86.44,86.45,21100.0,70.3358,70.3846,70.3277,70.3358,21100.0
2013-03-21 13:45:00,86.4,86.51,86.4,86.5,4700.0,70.2952,70.3846,70.2952,70.3765,4700.0
2013-03-21 13:50:00,86.49,86.5,86.46,86.46,4600.0,70.3684,70.3765,70.344,70.344,4600.0
2013-03-21 13:55:00,86.48,86.48,86.44,86.47,3200.0,70.3602,70.3602,70.3277,70.3521,3200.0
2013-03-21 14:00:00,86.46,86.46,86.3,86.3,5900.0,70.344,70.344,70.2138,70.2138,5900.0
2013-03-21 14:05:00,86.29,86.33,86.23,86.33,2500.0,70.2057,70.2382,70.1568,70.2382,2500.0
2013-03-21 14:10:00,86.35,86.51,86.35,86.48,4600.0,70.2545,70.3846,70.2545,70.3602,4600.0
2013-03-21 14:15:00,86.46,86.55,86.44,86.5,8200.0,70.344,70.4172,70.3277,70.3765,8200.0
2013-03-21 14:20:00,86.5,86.5,86.48,86.49,1500.0,70.3765,70.3765,70.3602,70.3684,1500.0
2013-03-21 14:25:00,86.53,86.58,86.49,86.49,1200.0,70.4009,70.4416,70.3684,70.3684,1200.0
2013-03-21 14:30:00,86.49,86.52,86.48,86.48,2500.0,70.3684,70.3928,70.3602,70.3602,2500.0
2013-03-21 14:35:00,86.49,86.52,86.44,86.48,4900.0,70.3684,70.3928,70.3277,70.3602,4900.0
2013-03-21 14:40:00,86.47,86.54,86.47,86.53,3400.0,70.3521,70.4091,70.3521,70.4009,3400.0
2013-03-21 14:45:00,86.54,86.56,86.51,86.52,7800.0,70.4091,70.4253,70.3846,70.3928,7800.0
2013-03-21 14:50:00,86.53,86.53,86.49,86.49,5900.0,70.4009,70.4009,70.3684,70.3684,5900.0
2013-03-21 14:55:00,86.52,86.55,86.52,86.54,800.0,70.3928,70.4172,70.3928,70.4091,800.0
2013-03-21 15:00:00,86.54,86.63,86.54,86.59,1000.0,70.4091,70.4823,70.4091,70.4497,1000.0
2013-03-21 15:05:00,86.59,86.59,86.54,86.55,2800.0,70.4497,70.4497,70.4091,70.4172,2800.0
2013-03-21 15:10:00,86.55,86.58,86.55,86.56,8500.0,70.4172,70.4416,70.4172,70.4253,8500.0
2013-03-21 15:15:00,86.56,86.56,86.45,86.45,3500.0,70.4253,70.4253,70.3358,70.3358,3500.0
2013-03-21 15:20:00,86.46,86.5,86.46,86.5,5300.0,70.344,70.3765,70.344,70.3765,5300.0
2013-03-21 15:25:00,86.53,86.57,86.52,86.56,3200.0,70.4009,70.4335,70.3928,70.4253,3200.0
2013-03-21 15:30:00,86.54,86.54,86.52,86.52,200.0,70.4091,70.4091,70.3928,70.3928,200.0
2013-03-21 15:35:00,86.52,86.56,86.51,86.53,4300.0,70.3928,70.4253,70.3846,70.4009,4300.0
2013-03-21 15:40:00,86.52,86.52,86.48,86.48,5100.0,70.3928,70.3928,70.3602,70.3602,5100.0
2013-03-21 15:45:00,86.45,86.46,86.39,86.45,2900.0,70.3358,70.344,70.287,70.3358,2900.0
2013-03-21 15:50:00,86.45,86.49,86.43,86.44,32200.0,70.3358,70.3684,70.3196,70.3277,32200.0
2013-03-21 15:55:00,86.41,86.42,86.34,86.34,27000.0,70.3033,70.3114,70.2463,70.2463,27000.0
2013-03-22 09:30:00,86.64,86.72,86.63,86.72,30500.0,70.4904,70.5555,70.4823,70.5555,30500.0
2013-03-22 09:35:00,86.69,86.74,86.69,86.74,18900.0,70.5311,70.5718,70.5311,70.5718,18900.0
2013-03-22 09:40:00,86.74,86.74,86.63,86.64,3300.0,70.5718,70.5718,70.4823,70.4904,3300.0
2013-03-22 09:45:00,86.65,86.65,86.57,86.57,700.0,70.4986,70.4986,70.4335,70.4335,700.0
2013-03-22 09:50:00,86.63,86.63,86.62,86.62,600.0,70.4823,70.4823,70.4741,70.4741,600.0
2013-03-22 09:55:00,86.71,86.72,86.65,86.69,1500.0,70.5474,70.5555,70.4986,70.5311,1500.0
2013-03-22 10:00:00,86.69,86.78,86.69,86.73,4900.0,70.5311,70.6043,70.5311,70.5636,4900.0
2013-03-22 10:05:00,86.73,86.83,86.73,86.83,1500.0,70.5636,70.645,70.5636,70.645,1500.0
2013-03-22 10:10:00,86.83,86.84,86.81,86.84,4900.0,70.645,70.6531,70.6287,70.6531,4900.0
2013-03-22 10:15:00,86.86,86.87,86.84,86.85,2000.0,70.6694,70.6775,70.6531,70.6613,2000.0
2013-03-22 10:20:00,86.89,86.89,86.83,86.83,3100.0,70.6938,70.6938,70.645,70.645,3100.0
2013-03-22 10:25:00,86.82,86.87,86.82,86.87,3200.0,70.6369,70.6775,70.6369,70.6775,3200.0
2013-03-22 10:30:00,86.86,86.86,86.81,86.81,3400.0,70.6694,70.6694,70.6287,70.6287,3400.0
2013-03-22 10:35:00,86.83,86.85,86.83,86.83,1800.0,70.645,70.6613,70.645,70.645,1800.0
2013-03-22 10:40:00,86.83,86.83,86.8,86.81,1900.0,70.645,70.645,70.6206,70.6287,1900.0
2013-03-22 10:45:00,86.82,86.89,86.73,86.77,9700.0,70.6369,70.6938,70.5636,70.5962,9700.0
2013-03-22 10:50:00,86.77,86.78,86.72,86.77,6600.0,70.5962,70.6043,70.5555,70.5962,6600.0
2013-03-22 10:55:00,86.77,86.79,86.76,86.79,5400.0,70.5962,70.6125,70.588,70.6125,5400.0
2013-03-22 11:00:00,86.79,86.87,86.79,86.85,5200.0,70.6125,70.6775,70.6125,70.6613,5200.0
2013-03-22 11:05:00,86.85,86.86,86.82,86.83,2700.0,70.6613,70.6694,70.6369,70.645,2700.0
2013-03-22 11:10:00,86.84,86.85,86.79,86.81,4200.0,70.6531,70.6613,70.6125,70.6287,4200.0
2013-03-22 11:15:00,86.82,86.88,86.82,86.87,4100.0,70.6369,70.6857,70.6369,70.6775,4100.0
2013-03-22 11:20:00,86.86,86.87,86.84,86.86,4200.0,70.6694,70.6775,70.6531,70.6694,4200.0
2013-03-22 11:25:00,86.87,86.93,86.84,86.91,5700.0,70.6775,70.7264,70.6531,70.7101,5700.0
2013-03-22 11:30:00,86.91,86.94,86.89,86.9,4100.0,70.7101,70.7345,70.6938,70.702,4100.0
2013-03-22 11:35:00,86.9,86.9,86.86,86.87,4700.0,70.702,70.702,70.6694,70.6775,4700.0
2013-03-22 11:40:00,86.87,86.87,86.81,86.83,2600.0,70.6775,70.6775,70.6287,70.645,2600.0
2013-03-22 11:45:00,86.82,86.84,86.81,86.83,2400.0,70.6369,70.6531,70.6287,70.645,2400.0
2013-03-22 11:50:00,86.83,86.85,86.79,86.83,12500.0,70.645,70.6613,70.6125,70.645,12500.0
2013-03-22 11:55:00,86.82,86.87,86.81,86.81,3700.0,70.6369,70.6775,70.6287,70.6287,3700.0
2013-03-22 12:00:00,86.81,86.84,86.81,86.81,1900.0,70.6287,70.6531,70.6287,70.6287,1900.0
2013-03-22 12:05:00,86.8,86.82,86.8,86.8,700.0,70.6206,70.6369,70.6206,70.6206,700.0
2013-03-22 12:10:00,86.79,86.83,86.73,86.73,9600.0,70.6125,70.645,70.5636,70.5636,9600.0
2013-03-22 12:15:00,86.75,86.81,86.75,86.81,3100.0,70.5799,70.6287,70.5799,70.6287,3100.0
2013-03-22 12:20:00,86.8,86.8,86.76,86.78,2200.0,70.6206,70.6206,70.588,70.6043,2200.0
2013-03-22 12:25:00,86.8,86.8,86.77,86.79,2200.0,70.6206,70.6206,70.5962,70.6125,2200.0
2013-03-22 12:30:00,86.8,86.8,86.77,86.79,2600.0,70.6206,70.6206,70.5962,70.6125,2600.0
2013-03-22 12:35:00,86.79,86.82,86.79,86.82,2600.0,70.6125,70.6369,70.6125,70.6369,2600.0
2013-03-22 12:40:00,86.81,86.81,86.78,86.79,1800.0,70.6287,70.6287,70.6043,70.6125,1800.0
2013-03-22 12:45:00,86.79,86.79,86.76,86.77,3000.0,70.6125,70.6125,70.588,70.5962,3000.0
2013-03-22 12:50:00,86.77,86.81,86.75,86.8,4700.0,70.5962,70.6287,70.5799,70.6206,4700.0
2013-03-22 12:55:00,86.81,86.83,86.79,86.83,1500.0,70.6287,70.645,70.6125,70.645,1500.0
2013-03-22 13:00:00,86.84,86.86,86.79,86.83,8100.0,70.6531,70.6694,70.6125,70.645,8100.0
2013-03-22 13:05:00,86.82,86.86,86.82,86.86,1900.0,70.6369,70.6694,70.6369,70.6694,1900.0
2013-03-22 13:10:00,86.87,86.89,86.87,86.88,4100.0,70.6775,70.6938,70.6775,70.6857,4100.0
2013-03-22 13:15:00,86.88,86.88,86.88,86.88,6900.0,70.6857,70.6857,70.6857,70.6857,6900.0
2013-03-22 13:20:00,86.89,86.93,86.87,86.9,4500.0,70.6938,70.7264,70.6775,70.702,4500.0
2013-03-22 13:25:00,86.91,86.97,86.9,86.96,5000.0,70.7101,70.7589,70.702,70.7508,5000.0
2013-03-22 13:30:00,86.96,86.99,86.91,86.94,4700.0,70.7508,70.7752,70.7101,70.7345,4700.0
2013-03-22 13:35:00,86.93,86.93,86.87,86.87,2100.0,70.7264,70.7264,70.6775,70.6775,2100.0
2013-03-22 13:40:00,86.88,86.91,86.87,86.87,1700.0,70.6857,70.7101,70.6775,70.6775,1700.0
2013-03-22 13:45:00,86.86,86.88,86.85,86.87,9700.0,70.6694,70.6857,70.6613,70.6775,9700.0
2013-03-22 13:50:00,86.89,86.9,86.88,86.88,1100.0,70.6938,70.702,70.6857,70.6857,1100.0
2013-03-22 13:55:00,86.87,86.87,86.83,86.85,6300.0,70.6775,70.6775,70.645,70.6613,6300.0
2013-03-22 14:00:00,86.86,86.86,86.84,86.85,16100.0,70.6694,70.6694,70.6531,70.6613,16100.0
2013-03-22 14:05:00,86.86,86.86,86.81,86.81,5200.0,70.6694,70.6694,70.6287,70.6287,5200.0
2013-03-22 14:10:00,86.82,86.87,86.82,86.87,8600.0,70.6369,70.6775,70.6369,70.6775,8600.0
2013-03-22 14:15:00,86.83,86.85,86.83,86.85,5300.0,70.645,70.6613,70.645,70.6613,5300.0
2013-03-22 14:20:00,86.85,86.89,86.85,86.89,3800.0,70.6613,70.6938,70.6613,70.6938,3800.0
2013-03-22 14:25:00,86.89,86.89,86.84,86.87,4100.0,70.6938,70.6938,70.6531,70.6775,4100.0
2013-03-22 14:30:00,86.86,86.86,86.82,86.84,5800.0,70.6694,70.6694,70.6369,70.6531,5800.0
2013-03-22 14:35:00,86.85,86.88,86.85,86.88,3400.0,70.6613,70.6857,70.6613,70.6857,3400.0
2013-03-22 14:40:00,86.9,86.9,86.87,86.89,1700.0,70.702,70.702,70.6775,70.6938,1700.0
2013-03-22 14:45:00,86.88,86.89,86.88,86.89,1300.0,70.6857,70.6938,70.6857,70.6938,1300.0
2013-03-22 14:50:00,86.89,86.89,86.84,86.87,11800.0,70.6938,70.6938,70.6531,70.6775,11800.0
2013-03-22 14:55:00,86.86,86.86,86.84,86.86,8500.0,70.6694,70.6694,70.6531,70.6694,8500.0
2013-03-22 15:00:00,86.86,86.86,86.81,86.82,3700.0,70.6694,70.6694,70.6287,70.6369,3700.0
2013-03-22 15:05:00,86.81,86.81,86.79,86.8,1100.0,70.6287,70.6287,70.6125,70.6206,1100.0
2013-03-22 15:10:00,86.81,86.83,86.81,86.82,2100.0,70.6287,70.645,70.6287,70.6369,2100.0
2013-03-22 15:15:00,86.82,86.82,86.8,86.8,4500.0,70.6369,70.6369,70.6206,70.6206,4500.0
2013-03-22 15:20:00,86.77,86.77,86.73,86.75,6100.0,70.5962,70.5962,70.5636,70.5799,6100.0
2013-03-22 15:25:00,86.74,86.76,86.72,86.75,11700.0,70.5718,70.588,70.5555,70.5799,11700.0
2013-03-22 15:30:00,86.75,86.79,86.75,86.79,6400.0,70.5799,70.6125,70.5799,70.6125,6400.0
2013-03-22 15:35:00,86.79,86.83,86.79,86.82,10500.0,70.6125,70.645,70.6125,70.6369,10500.0
2013-03-22 15:40:00,86.83,86.85,86.81,86.81,6100.0,70.645,70.6613,70.6287,70.6287,6100.0
2013-03-22 15:45:00,86.82,86.84,86.79,86.79,14700.0,70.6369,70.6531,70.6125,70.6125,14700.0
2013-03-22 15:50:00,86.78,86.79,86.76,86.77,5100.0,70.6043,70.6125,70.588,70.5962,5100.0
2013-03-22 15:55:00,86.77,86.94,86.75,86.93,30300.0,70.5962,70.7345,70.5799,70.7264,30300.0
2013-03-25 09:30:00,86.85,86.85,86.76,86.79,8600.0,70.9817,70.9817,70.9081,70.9326,8600.0
2013-03-25 09:35:00,86.75,86.84,86.75,86.84,4900.0,70.8999,70.9735,70.8999,70.9735,4900.0
2013-03-25 09:40:00,86.85,86.89,86.85,86.89,300.0,70.9817,71.0144,70.9817,71.0144,300.0
2013-03-25 09:45:00,86.9,86.94,86.9,86.94,3500.0,71.0225,71.0552,71.0225,71.0552,3500.0
2013-03-25 09:50:00,86.95,86.96,86.93,86.94,3400.0,71.0634,71.0716,71.0471,71.0552,3400.0
2013-03-25 09:55:00,86.94,86.94,86.92,86.92,300.0,71.0552,71.0552,71.0389,71.0389,300.0
2013-03-25 10:00:00,86.96,86.98,86.95,86.95,1700.0,71.0716,71.0879,71.0634,71.0634,1700.0
2013-03-25 10:05:00,86.96,86.98,86.96,86.98,3500.0,71.0716,71.0879,71.0716,71.0879,3500.0
2013-03-25 10:10:00,86.99,87.0,86.95,86.96,3400.0,71.0961,71.1043,71.0634,71.0716,3400.0
2013-03-25 10:15:00,86.96,86.97,86.95,86.95,2200.0,71.0716,71.0797,71.0634,71.0634,2200.0
2013-03-25 10:20:00,86.93,86.93,86.85,86.85,600.0,71.0471,71.0471,70.9817,70.9817,600.0
2013-03-25 10:25:00,86.83,86.83,86.75,86.77,2600.0,70.9653,70.9653,70.8999,70.9163,2600.0
2013-03-25 10:30:00,86.75,86.79,86.73,86.79,2300.0,70.8999,70.9326,70.8836,70.9326,2300.0
2013-03-25 10:35:00,86.79,86.79,86.69,86.71,4100.0,70.9326,70.9326,70.8509,70.8672,4100.0
2013-03-25 10:40:00,86.71,86.71,86.59,86.59,1700.0,70.8672,70.8672,70.7692,70.7692,1700.0
2013-03-25 10:45:00,86.56,86.56,86.5,86.56,3900.0,70.7447,70.7447,70.6956,70.7447,3900.0
2013-03-25 10:50:00,86.55,86.56,86.53,86.54,4200.0,70.7365,70.7447,70.7201,70.7283,4200.0
2013-03-25 10:55:00,86.53,86.53,86.45,86.45,6600.0,70.7201,70.7201,70.6548,70.6548,6600.0
2013-03-25 11:00:00,86.42,86.44,86.35,86.44,3200.0,70.6302,70.6466,70.573,70.6466,3200.0
2013-03-25 11:05:00,86.46,86.47,86.43,86.44,2600.0,70.6629,70.6711,70.6384,70.6466,2600.0
2013-03-25 11:10:00,86.48,86.48,86.42,86.46,4200.0,70.6793,70.6793,70.6302,70.6629,4200.0
2013-03-25 11:15:00,86.43,86.43,86.24,86.24,7600.0,70.6384,70.6384,70.4831,70.4831,7600.0
2013-03-25 11:20:00,86.21,86.3,86.21,86.3,9400.0,70.4586,70.5322,70.4586,70.5322,9400.0
2013-03-25 11:25:00,86.3,86.3,86.25,86.25,700.0,70.5322,70.5322,70.4913,70.4913,700.0
2013-03-25 11:30:00,86.26,86.36,86.26,86.36,900.0,70.4995,70.5812,70.4995,70.5812,900.0
2013-03-25 11:35:00,86.35,86.38,86.35,86.38,2800.0,70.573,70.5975,70.573,70.5975,2800.0
2013-03-25 11:40:00,86.37,86.44,86.35,86.44,1400.0,70.5894,70.6466,70.573,70.6466,1400.0
2013-03-25 11:45:00,86.4,86.46,86.36,86.46,1400.0,70.6139,70.6629,70.5812,70.6629,1400.0
2013-03-25 11:50:00,86.42,86.46,86.39,86.4,5400.0,70.6302,70.6629,70.6057,70.6139,5400.0
2013-03-25 11:55:00,86.42,86.42,86.38,86.38,1500.0,70.6302,70.6302,70.5975,70.5975,1500.0
2013-03-25 12:00:00,86.41,86.43,86.38,86.39,1600.0,70.6221,70.6384,70.5975,70.6057,1600.0
2013-03-25 12:05:00,86.38,86.41,86.33,86.33,1400.0,70.5975,70.6221,70.5567,70.5567,1400.0
2013-03-25 12:10:00,86.31,86.37,86.28,86.37,6500.0,70.5403,70.5894,70.5158,70.5894,6500.0
2013-03-25 12:15:00,86.36,86.38,86.32,86.34,7700.0,70.5812,70.5975,70.5485,70.5648,7700.0
2013-03-25 12:20:00,86.27,86.31,86.27,86.27,5600.0,70.5076,70.5403,70.5076,70.5076,5600.0
2013-03-25 12:25:00,86.24,86.31,86.22,86.22,4300.0,70.4831,70.5403,70.4668,70.4668,4300.0
2013-03-25 12:30:00,86.21,86.27,86.21,86.24,2700.0,70.4586,70.5076,70.4586,70.4831,2700.0
2013-03-25 12:35:00,86.23,86.25,86.22,86.25,3700.0,70.4749,70.4913,70.4668,70.4913,3700.0
2013-03-25 12:40:00,86.26,86.28,86.26,86.28,1100.0,70.4995,70.5158,70.4995,70.5158,1100.0
2013-03-25 12:45:00,86.25,86.26,86.25,86.26,400.0,70.4913,70.4995,70.4913,70.4995,400.0
2013-03-25 12:50:00,86.26,86.26,86.11,86.12,1700.0,70.4995,70.4995,70.3769,70.385,1700.0
2013-03-25 12:55:00,86.12,86.15,86.11,86.11,2200.0,70.385,70.4096,70.3769,70.3769,2200.0
2013-03-25 13:00:00,86.08,86.1,86.02,86.09,7000.0,70.3524,70.3687,70.3033,70.3605,7000.0
2013-03-25 13:05:00,86.05,86.05,85.97,85.98,6800.0,70.3278,70.3278,70.2625,70.2706,6800.0
2013-03-25 13:10:00,85.98,86.02,85.95,85.97,6800.0,70.2706,70.3033,70.2461,70.2625,6800.0
2013-03-25 13:15:00,85.98,86.04,85.98,86.01,2600.0,70.2706,70.3197,70.2706,70.2951,2600.0
2013-03-25 13:20:00,86.02,86.1,86.02,86.1,1500.0,70.3033,70.3687,70.3033,70.3687,1500.0
2013-03-25 13:25:00,86.09,86.19,86.09,86.18,2300.0,70.3605,70.4423,70.3605,70.4341,2300.0
2013-03-25 13:30:00,86.18,86.18,86.12,86.12,1200.0,70.4341,70.4341,70.385,70.385,1200.0
2013-03-25 13:35:00,86.12,86.12,86.09,86.11,3100.0,70.385,70.385,70.3605,70.3769,3100.0
2013-03-25 13:40:00,86.1,86.15,86.08,86.13,1100.0,70.3687,70.4096,70.3524,70.3932,1100.0
2013-03-25 13:45:00,86.16,86.33,86.15,86.3,9400.0,70.4177,70.5567,70.4096,70.5322,9400.0
2013-03-25 13:50:00,86.32,86.39,86.3,86.36,10100.0,70.5485,70.6057,70.5322,70.5812,10100.0
2013-03-25 13:55:00,86.44,86.51,86.39,86.42,4200.0,70.6466,70.7038,70.6057,70.6302,4200.0
2013-03-25 14:00:00,86.42,86.43,86.38,86.38,6300.0,70.6302,70.6384,70.5975,70.5975,6300.0
2013-03-25 14:05:00,86.39,86.43,86.38,86.43,6500.0,70.6057,70.6384,70.5975,70.6384,6500.0
2013-03-25 14:10:00,86.43,86.44,86.33,86.33,13800.0,70.6384,70.6466,70.5567,70.5567,13800.0
2013-03-25 14:15:00,86.34,86.42,86.33,86.39,12600.0,70.5648,70.6302,70.5567,70.6057,12600.0
2013-03-25 14:20:00,86.43,86.47,86.4,86.41,5400.0,70.6384,70.6711,70.6139,70.6221,5400.0
2013-03-25 14:25:00,86.39,86.39,86.36,86.36,6700.0,70.6057,70.6057,70.5812,70.5812,6700.0
2013-03-25 14:30:00,86.34,86.34,86.29,86.31,4200.0,70.5648,70.5648,70.524,70.5403,4200.0
2013-03-25 14:35:00,86.32,86.32,86.25,86.29,3000.0,70.5485,70.5485,70.4913,70.524,3000.0
2013-03-25 14:40:00,86.29,86.34,86.28,86.33,3800.0,70.524,70.5648,70.5158,70.5567,3800.0
2013-03-25 14:45:00,86.33,86.34,86.28,86.29,2800.0,70.5567,70.5648,70.5158,70.524,2800.0
2013-03-25 14:50:00,86.3,86.33,86.29,86.31,2500.0,70.5322,70.5567,70.524,70.5403,2500.0
2013-03-25 14:55:00,86.32,86.32,86.29,86.31,7300.0,70.5485,70.5485,70.524,70.5403,7300.0
2013-03-25 15:00:00,86.3,86.3,86.21,86.25,3500.0,70.5322,70.5322,70.4586,70.4913,3500.0
2013-03-25 15:05:00,86.25,86.25,86.19,86.19,1200.0,70.4913,70.4913,70.4423,70.4423,1200.0
2013-03-25 15:10:00,86.19,86.24,86.19,86.23,900.0,70.4423,70.4831,70.4423,70.4749,900.0
2013-03-25 15:15:00,86.23,86.26,86.15,86.15,6900.0,70.4749,70.4995,70.4096,70.4096,6900.0
2013-03-25 15:20:00,86.13,86.2,86.08,86.11,8700.0,70.3932,70.4504,70.3524,70.3769,8700.0
2013-03-25 15:25:00,86.11,86.13,86.08,86.09,3600.0,70.3769,70.3932,70.3524,70.3605,3600.0
2013-03-25 15:30:00,86.17,86.19,86.13,86.17,4500.0,70.4259,70.4423,70.3932,70.4259,4500.0
2013-03-25 15:35:00,86.17,86.23,86.14,86.22,3000.0,70.4259,70.4749,70.4014,70.4668,3000.0
2013-03-25 15:40:00,86.21,86.23,86.21,86.21,2300.0,70.4586,70.4749,70.4586,70.4586,2300.0
2013-03-25 15:45:00,86.17,86.18,86.12,86.12,14800.0,70.4259,70.4341,70.385,70.385,14800.0
2013-03-25 15:50:00,86.13,86.3,86.12,86.29,10600.0,70.3932,70.5322,70.385,70.524,10600.0
2013-03-25 15:55:00,86.32,86.37,86.29,86.29,18100.0,70.5485,70.5894,70.524,70.524,18100.0
2013-03-26 09:30:00,86.61,86.69,86.61,86.66,8900.0,70.7855,70.8509,70.7855,70.8264,8900.0
2013-03-26 09:35:00,86.62,86.69,86.62,86.67,600.0,70.7937,70.8509,70.7937,70.8346,600.0
2013-03-26 09:40:00,86.69,86.78,86.69,86.78,4700.0,70.8509,70.9245,70.8509,70.9245,4700.0
2013-03-26 09:45:00,86.78,86.8,86.75,86.75,2300.0,70.9245,70.9408,70.8999,70.8999,2300.0
2013-03-26 09:50:00,86.74,86.75,86.71,86.72,2500.0,70.8918,70.8999,70.8672,70.8754,2500.0
2013-03-26 09:55:00,86.75,86.79,86.74,86.75,1800.0,70.8999,70.9326,70.8918,70.8999,1800.0
2013-03-26 10:00:00,86.73,86.76,86.63,86.71,31000.0,70.8836,70.9081,70.8019,70.8672,31000.0
2013-03-26 10:05:00,86.7,86.77,86.69,86.77,10900.0,70.8591,70.9163,70.8509,70.9163,10900.0
2013-03-26 10:10:00,86.81,86.83,86.77,86.77,6900.0,70.949,70.9653,70.9163,70.9163,6900.0
2013-03-26 10:15:00,86.78,86.78,86.71,86.71,9600.0,70.9245,70.9245,70.8672,70.8672,9600.0
2013-03-26 10:20:00,86.71,86.73,86.69,86.71,2000.0,70.8672,70.8836,70.8509,70.8672,2000.0
2013-03-26 10:25:00,86.74,86.74,86.74,86.74,300.0,70.8918,70.8918,70.8918,70.8918,300.0
2013-03-26 10:30:00,86.77,86.83,86.74,86.74,27800.0,70.9163,70.9653,70.8918,70.8918,27800.0
2013-03-26 10:35:00,86.73,86.74,86.71,86.72,1500.0,70.8836,70.8918,70.8672,70.8754,1500.0
2013-03-26 10:40:00,86.7,86.71,86.59,86.59,18400.0,70.8591,70.8672,70.7692,70.7692,18400.0
2013-03-26 10:45:00,86.58,86.63,86.53,86.62,5400.0,70.761,70.8019,70.7201,70.7937,5400.0
2013-03-26 10:50:00,86.63,86.69,86.63,86.69,3800.0,70.8019,70.8509,70.8019,70.8509,3800.0
2013-03-26 10:55:00,86.67,86.74,86.65,86.68,7200.0,70.8346,70.8918,70.8182,70.8427,7200.0
2013-03-26 11:00:00,86.68,86.73,86.66,86.71,3000.0,70.8427,70.8836,70.8264,70.8672,3000.0
2013-03-26 11:05:00,86.71,86.71,86.68,86.7,2700.0,70.8672,70.8672,70.8427,70.8591,2700.0
2013-03-26 11:10:00,86.7,86.72,86.66,86.66,3600.0,70.8591,70.8754,70.8264,70.8264,3600.0
2013-03-26 11:15:00,86.67,86.67,86.59,86.62,3300.0,70.8346,70.8346,70.7692,70.7937,3300.0
2013-03-26 11:20:00,86.64,86.64,86.62,86.63,2200.0,70.81,70.81,70.7937,70.8019,2200.0
2013-03-26 11:25:00,86.66,86.69,86.65,86.65,2700.0,70.8264,70.8509,70.8182,70.8182,2700.0
2013-03-26 11:30:00,86.66,86.71,86.65,86.69,7000.0,70.8264,70.8672,70.8182,70.8509,7000.0
2013-03-26 11:35:00,86.68,86.71,86.67,86.71,5100.0,70.8427,70.8672,70.8346,70.8672,5100.0
2013-03-26 11:40:00,86.7,86.75,86.7,86.74,5000.0,70.8591,70.8999,70.8591,70.8918,5000.0
2013-03-26 11:45:00,86.74,86.76,86.73,86.75,2700.0,70.8918,70.9081,70.8836,70.8999,2700.0
2013-03-26 11:50:00,86.76,86.77,86.7,86.71,2300.0,70.9081,70.9163,70.8591,70.8672,2300.0
2013-03-26 11:55:00,86.69,86.72,86.68,86.68,1800.0,70.8509,70.8754,70.8427,70.8427,1800.0
2013-03-26 12:00:00,86.68,86.73,86.68,86.72,2300.0,70.8427,70.8836,70.8427,70.8754,2300.0
2013-03-26 12:05:00,86.72,86.73,86.71,86.72,1800.0,70.8754,70.8836,70.8672,70.8754,1800.0
2013-03-26 12:10:00,86.71,86.71,86.68,86.7,5700.0,70.8672,70.8672,70.8427,70.8591,5700.0
2013-03-26 12:15:00,86.69,86.69,86.66,86.66,600.0,70.8509,70.8509,70.8264,70.8264,600.0
2013-03-26 12:20:00,86.66,86.66,86.61,86.61,3600.0,70.8264,70.8264,70.7855,70.7855,3600.0
2013-03-26 12:25:00,86.61,86.64,86.6,86.64,700.0,70.7855,70.81,70.7773,70.81,700.0
2013-03-26 12:30:00,86.65,86.67,86.64,86.64,1200.0,70.8182,70.8346,70.81,70.81,1200.0
2013-03-26 12:35:00,86.64,86.64,86.64,86.64,100.0,70.81,70.81,70.81,70.81,100.0
2013-03-26 12:40:00,86.64,86.68,86.64,86.68,4000.0,70.81,70.8427,70.81,70.8427,4000.0
2013-03-26 12:45:00,86.67,86.68,86.67,86.68,2700.0,70.8346,70.8427,70.8346,70.8427,2700.0
2013-03-26 12:50:00,86.66,86.67,86.65,86.67,400.0,70.8264,70.8346,70.8182,70.8346,400.0
2013-03-26 12:55:00,86.66,86.66,86.66,86.66,300.0,70.8264,70.8264,70.8264,70.8264,300.0
2013-03-26 13:00:00,86.64,86.66,86.64,86.66,4000.0,70.81,70.8264,70.81,70.8264,4000.0
2013-03-26 13:05:00,86.67,86.68,86.66,86.66,2800.0,70.8346,70.8427,70.8264,70.8264,2800.0
2013-03-26 13:10:00,86.7,86.7,86.69,86.7,1100.0,70.8591,70.8591,70.8509,70.8591,1100.0
2013-03-26 13:15:00,86.71,86.71,86.68,86.7,1200.0,70.8672,70.8672,70.8427,70.8591,1200.0
2013-03-26 13:20:00,86.7,86.76,86.7,86.75,3700.0,70.8591,70.9081,70.8591,70.8999,3700.0
2013-03-26 13:25:00,86.76,86.76,86.76,86.76,300.0,70.9081,70.9081,70.9081,70.9081,300.0
2013-03-26 13:30:00,86.76,86.76,86.75,86.76,3200.0,70.9081,70.9081,70.8999,70.9081,3200.0
2013-03-26 13:35:00,86.77,86.77,86.74,86.75,2800.0,70.9163,70.9163,70.8918,70.8999,2800.0
2013-03-26 13:40:00,86.75,86.75,86.73,86.75,2300.0,70.8999,70.8999,70.8836,70.8999,2300.0
2013-03-26 13:45:00,86.77,86.78,86.77,86.77,1000.0,70.9163,70.9245,70.9163,70.9163,1000.0
2013-03-26 13:50:00,86.78,86.79,86.78,86.79,2000.0,70.9245,70.9326,70.9245,70.9326,2000.0
2013-03-26 13:55:00,86.79,86.79,86.76,86.76,1000.0,70.9326,70.9326,70.9081,70.9081,1000.0
2013-03-26 14:00:00,86.79,86.79,86.78,86.79,1500.0,70.9326,70.9326,70.9245,70.9326,1500.0
2013-03-26 14:05:00,86.78,86.79,86.77,86.77,1300.0,70.9245,70.9326,70.9163,70.9163,1300.0
2013-03-26 14:10:00,86.76,86.78,86.75,86.75,4200.0,70.9081,70.9245,70.8999,70.8999,4200.0
2013-03-26 14:15:00,86.77,86.82,86.76,86.82,5900.0,70.9163,70.9571,70.9081,70.9571,5900.0
2013-03-26 14:20:00,86.81,86.84,86.81,86.84,800.0,70.949,70.9735,70.949,70.9735,800.0
2013-03-26 14:25:00,86.83,86.84,86.81,86.81,2100.0,70.9653,70.9735,70.949,70.949,2100.0
2013-03-26 14:30:00,86.82,86.83,86.79,86.79,8000.0,70.9571,70.9653,70.9326,70.9326,8000.0
2013-03-26 14:35:00,86.78,86.78,86.76,86.76,4500.0,70.9245,70.9245,70.9081,70.9081,4500.0
2013-03-26 14:40:00,86.76,86.77,86.75,86.76,4100.0,70.9081,70.9163,70.8999,70.9081,4100.0
2013-03-26 14:45:00,86.77,86.77,86.75,86.76,1300.0,70.9163,70.9163,70.8999,70.9081,1300.0
2013-03-26 14:50:00,86.77,86.78,86.77,86.78,2900.0,70.9163,70.9245,70.9163,70.9245,2900.0
2013-03-26 14:55:00,86.78,86.79,86.77,86.78,6800.0,70.9245,70.9326,70.9163,70.9245,6800.0
2013-03-26 15:00:00,86.8,86.83,86.8,86.83,3900.0,70.9408,70.9653,70.9408,70.9653,3900.0
2013-03-26 15:05:00,86.84,86.84,86.82,86.82,2200.0,70.9735,70.9735,70.9571,70.9571,2200.0
2013-03-26 15:10:00,86.83,86.87,86.82,86.85,16800.0,70.9653,70.998,70.9571,70.9817,16800.0
2013-03-26 15:15:00,86.85,86.88,86.83,86.83,4500.0,70.9817,71.0062,70.9653,70.9653,4500.0
2013-03-26 15:20:00,86.84,86.85,86.83,86.84,11700.0,70.9735,70.9817,70.9653,70.9735,11700.0
2013-03-26 15:25:00,86.83,86.9,86.83,86.86,2300.0,70.9653,71.0225,70.9653,70.9898,2300.0
2013-03-26 15:30:00,86.87,86.92,86.87,86.92,6600.0,70.998,71.0389,70.998,71.0389,6600.0
2013-03-26 15:35:00,86.92,86.95,86.9,86.93,3500.0,71.0389,71.0634,71.0225,71.0471,3500.0
2013-03-26 15:40:00,86.92,86.93,86.92,86.93,3600.0,71.0389,71.0471,71.0389,71.0471,3600.0
2013-03-26 15:45:00,86.92,86.95,86.92,86.94,22400.0,71.0389,71.0634,71.0389,71.0552,22400.0
2013-03-26 15:50:00,86.93,86.93,86.85,86.87,5600.0,71.0471,71.0471,70.9817,70.998,5600.0
2013-03-26 15:55:00,86.88,86.96,86.87,86.95,38500.0,71.0062,71.0716,70.998,71.0634,38500.0
2013-03-27 09:30:00,86.42,86.47,86.34,86.34,24400.0,70.6302,70.6711,70.5648,70.5648,24400.0
2013-03-27 09:35:00,86.31,86.4,86.31,86.37,8500.0,70.5403,70.6139,70.5403,70.5894,8500.0
2013-03-27 09:40:00,86.38,86.43,86.37,86.42,7900.0,70.5975,70.6384,70.5894,70.6302,7900.0
2013-03-27 09:45:00,86.44,86.44,86.41,86.42,1700.0,70.6466,70.6466,70.6221,70.6302,1700.0
2013-03-27 09:50:00,86.36,86.38,86.36,86.37,5200.0,70.5812,70.5975,70.5812,70.5894,5200.0
2013-03-27 09:55:00,86.47,86.47,86.44,86.44,3900.0,70.6711,70.6711,70.6466,70.6466,3900.0
2013-03-27 10:00:00,86.45,86.46,86.45,86.46,1000.0,70.6548,70.6629,70.6548,70.6629,1000.0
2013-03-27 10:05:00,86.47,86.49,86.42,86.42,2400.0,70.6711,70.6874,70.6302,70.6302,2400.0
2013-03-27 10:10:00,86.44,86.44,86.33,86.33,4900.0,70.6466,70.6466,70.5567,70.5567,4900.0
2013-03-27 10:15:00,86.35,86.37,86.34,86.35,1900.0,70.573,70.5894,70.5648,70.573,1900.0
2013-03-27 10:20:00,86.35,86.46,86.35,86.45,5600.0,70.573,70.6629,70.573,70.6548,5600.0
2013-03-27 10:25:00,86.47,86.55,86.47,86.54,3200.0,70.6711,70.7365,70.6711,70.7283,3200.0
2013-03-27 10:30:00,86.52,86.56,86.52,86.55,3300.0,70.712,70.7447,70.712,70.7365,3300.0
2013-03-27 10:35:00,86.55,86.57,86.53,86.56,2600.0,70.7365,70.7528,70.7201,70.7447,2600.0
2013-03-27 10:40:00,86.6,86.66,86.6,86.64,6100.0,70.7773,70.8264,70.7773,70.81,6100.0
2013-03-27 10:45:00,86.66,86.67,86.64,86.64,2900.0,70.8264,70.8346,70.81,70.81,2900.0
2013-03-27 10:50:00,86.64,86.66,86.62,86.65,5100.0,70.81,70.8264,70.7937,70.8182,5100.0
2013-03-27 10:55:00,86.62,86.63,86.61,86.62,6200.0,70.7937,70.8019,70.7855,70.7937,6200.0
2013-03-27 11:00:00,86.65,86.65,86.64,86.64,600.0,70.8182,70.8182,70.81,70.81,600.0
2013-03-27 11:05:00,86.61,86.61,86.58,86.61,4300.0,70.7855,70.7855,70.761,70.7855,4300.0
2013-03-27 11:10:00,86.59,86.71,86.59,86.69,3800.0,70.7692,70.8672,70.7692,70.8509,3800.0
2013-03-27 11:15:00,86.7,86.73,86.69,86.7,1300.0,70.8591,70.8836,70.8509,70.8591,1300.0
2013-03-27 11:20:00,86.69,86.7,86.65,86.68,6400.0,70.8509,70.8591,70.8182,70.8427,6400.0
2013-03-27 11:25:00,86.68,86.68,86.66,86.68,1600.0,70.8427,70.8427,70.8264,70.8427,1600.0
2013-03-27 11:30:00,86.69,86.75,86.68,86.75,4100.0,70.8509,70.8999,70.8427,70.8999,4100.0
2013-03-27 11:35:00,86.76,86.77,86.74,86.77,4100.0,70.9081,70.9163,70.8918,70.9163,4100.0
2013-03-27 11:40:00,86.76,86.78,86.76,86.78,1500.0,70.9081,70.9245,70.9081,70.9245,1500.0
2013-03-27 11:45:00,86.79,86.79,86.75,86.78,3600.0,70.9326,70.9326,70.8999,70.9245,3600.0
2013-03-27 11:50:00,86.79,86.83,86.75,86.76,7600.0,70.9326,70.9653,70.8999,70.9081,7600.0
2013-03-27 11:55:00,86.76,86.77,86.74,86.74,4200.0,70.9081,70.9163,70.8918,70.8918,4200.0
2013-03-27 12:00:00,86.76,86.79,86.76,86.79,1400.0,70.9081,70.9326,70.9081,70.9326,1400.0
2013-03-27 12:05:00,86.79,86.79,86.75,86.75,2700.0,70.9326,70.9326,70.8999,70.8999,2700.0
2013-03-27 12:10:00,86.74,86.75,86.74,86.75,2700.0,70.8918,70.8999,70.8918,70.8999,2700.0
2013-03-27 12:15:00,86.77,86.77,86.75,86.76,3900.0,70.9163,70.9163,70.8999,70.9081,3900.0
2013-03-27 12:20:00,86.74,86.78,86.74,86.78,2200.0,70.8918,70.9245,70.8918,70.9245,2200.0
2013-03-27 12:25:00,86.81,86.81,86.73,86.74,14900.0,70.949,70.949,70.8836,70.8918,14900.0
2013-03-27 12:30:00,86.75,86.77,86.72,86.75,3500.0,70.8999,70.9163,70.8754,70.8999,3500.0
2013-03-27 12:35:00,86.75,86.78,86.75,86.78,500.0,70.8999,70.9245,70.8999,70.9245,500.0
2013-03-27 12:40:00,86.78,86.79,86.77,86.79,2200.0,70.9245,70.9326,70.9163,70.9326,2200.0
2013-03-27 12:45:00,86.79,86.79,86.72,86.72,2800.0,70.9326,70.9326,70.8754,70.8754,2800.0
2013-03-27 12:50:00,86.72,86.75,86.71,86.73,2400.0,70.8754,70.8999,70.8672,70.8836,2400.0
2013-03-27 12:55:00,86.74,86.77,86.73,86.76,1900.0,70.8918,70.9163,70.8836,70.9081,1900.0
2013-03-27 13:00:00,86.75,86.75,86.72,86.72,2100.0,70.8999,70.8999,70.8754,70.8754,2100.0
2013-03-27 13:05:00,86.72,86.72,86.69,86.69,8100.0,70.8754,70.8754,70.8509,70.8509,8100.0
2013-03-27 13:10:00,86.67,86.69,86.64,86.67,6500.0,70.8346,70.8509,70.81,70.8346,6500.0
2013-03-27 13:15:00,86.68,86.7,86.68,86.69,4600.0,70.8427,70.8591,70.8427,70.8509,4600.0
2013-03-27 13:20:00,86.69,86.69,86.66,86.69,3100.0,70.8509,70.8509,70.8264,70.8509,3100.0
2013-03-27 13:25:00,86.69,86.72,86.69,86.71,600.0,70.8509,70.8754,70.8509,70.8672,600.0
2013-03-27 13:30:00,86.71,86.72,86.69,86.71,3400.0,70.8672,70.8754,70.8509,70.8672,3400.0
2013-03-27 13:35:00,86.76,86.76,86.74,86.74,7600.0,70.9081,70.9081,70.8918,70.8918,7600.0
2013-03-27 13:40:00,86.76,86.81,86.76,86.81,5100.0,70.9081,70.949,70.9081,70.949,5100.0
2013-03-27 13:45:00,86.8,86.82,86.8,86.82,1900.0,70.9408,70.9571,70.9408,70.9571,1900.0
2013-03-27 13:50:00,86.81,86.83,86.78,86.78,7000.0,70.949,70.9653,70.9245,70.9245,7000.0
2013-03-27 13:55:00,86.8,86.81,86.79,86.81,2900.0,70.9408,70.949,70.9326,70.949,2900.0
2013-03-27 14:00:00,86.83,86.87,86.81,86.87,4300.0,70.9653,70.998,70.949,70.998,4300.0
2013-03-27 14:05:00,86.89,86.9,86.87,86.87,12900.0,71.0144,71.0225,70.998,70.998,12900.0
2013-03-27 14:10:00,86.86,86.87,86.84,86.84,3400.0,70.9898,70.998,70.9735,70.9735,3400.0
2013-03-27 14:15:00,86.84,86.84,86.81,86.82,6300.0,70.9735,70.9735,70.949,70.9571,6300.0
2013-03-27 14:20:00,86.83,86.85,86.83,86.84,5500.0,70.9653,70.9817,70.9653,70.9735,5500.0
2013-03-27 14:25:00,86.84,86.89,86.84,86.89,4400.0,70.9735,71.0144,70.9735,71.0144,4400.0
2013-03-27 14:30:00,86.9,86.9,86.84,86.87,10900.0,71.0225,71.0225,70.9735,70.998,10900.0
2013-03-27 14:35:00,86.87,86.9,86.86,86.9,5700.0,70.998,71.0225,70.9898,71.0225,5700.0
2013-03-27 14:40:00,86.89,86.93,86.88,86.9,12000.0,71.0144,71.0471,71.0062,71.0225,12000.0
2013-03-27 14:45:00,86.92,86.93,86.89,86.9,4700.0,71.0389,71.0471,71.0144,71.0225,4700.0
2013-03-27 14:50:00,86.89,86.92,86.88,86.9,7100.0,71.0144,71.0389,71.0062,71.0225,7100.0
2013-03-27 14:55:00,86.92,86.92,86.89,86.91,2900.0,71.0389,71.0389,71.0144,71.0307,2900.0
2013-03-27 15:00:00,86.91,86.92,86.88,86.89,4100.0,71.0307,71.0389,71.0062,71.0144,4100.0
2013-03-27 15:05:00,86.86,86.9,86.84,86.88,7200.0,70.9898,71.0225,70.9735,71.0062,7200.0
2013-03-27 15:10:00,86.88,86.91,86.86,86.9,11700.0,71.0062,71.0307,70.9898,71.0225,11700.0
2013-03-27 15:15:00,86.9,86.91,86.85,86.89,2900.0,71.0225,71.0307,70.9817,71.0144,2900.0
2013-03-27 15:20:00,86.88,86.92,86.87,86.91,7100.0,71.0062,71.0389,70.998,71.0307,7100.0
2013-03-27 15:25:00,86.89,86.98,86.88,86.97,8000.0,71.0144,71.0879,71.0062,71.0797,8000.0
2013-03-27 15:30:00,86.98,87.0,86.93,86.95,4900.0,71.0879,71.1043,71.0471,71.0634,4900.0
2013-03-27 15:35:00,86.96,86.96,86.93,86.95,4800.0,71.0716,71.0716,71.0471,71.0634,4800.0
2013-03-27 15:40:00,86.96,86.99,86.96,86.99,2300.0,71.0716,71.0961,71.0716,71.0961,2300.0
2013-03-27 15:45:00,86.96,86.96,86.91,86.93,5900.0,71.0716,71.0716,71.0307,71.0471,5900.0
2013-03-27 15:50:00,86.92,86.95,86.91,86.91,6700.0,71.0389,71.0634,71.0307,71.0307,6700.0
2013-03-27 15:55:00,86.91,86.96,86.89,86.94,16500.0,71.0307,71.0716,71.0144,71.0552,16500.0
2013-03-28 09:30:00,86.95,87.0,86.91,87.0,15200.0,71.0634,71.1043,71.0307,71.1043,15200.0
2013-03-28 09:35:00,87.01,87.05,86.99,86.99,3200.0,71.1124,71.1451,71.0961,71.0961,3200.0
2013-03-28 09:40:00,86.99,86.99,86.85,86.86,12500.0,71.0961,71.0961,70.9817,70.9898,12500.0
2013-03-28 09:45:00,86.87,86.87,86.87,86.87,100.0,70.998,70.998,70.998,70.998,100.0
2013-03-28 09:50:00,86.92,86.96,86.92,86.96,200.0,71.0389,71.0716,71.0389,71.0716,200.0
2013-03-28 09:55:00,86.98,87.0,86.98,86.99,6500.0,71.0879,71.1043,71.0879,71.0961,6500.0
2013-03-28 10:00:00,86.98,87.0,86.95,86.98,8800.0,71.0879,71.1043,71.0634,71.0879,8800.0
2013-03-28 10:05:00,86.98,86.99,86.93,86.93,500.0,71.0879,71.0961,71.0471,71.0471,500.0
2013-03-28 10:10:00,86.94,86.98,86.94,86.98,700.0,71.0552,71.0879,71.0552,71.0879,700.0
2013-03-28 10:15:00,86.99,86.99,86.93,86.95,2200.0,71.0961,71.0961,71.0471,71.0634,2200.0
2013-03-28 10:20:00,86.96,87.06,86.95,87.05,56700.0,71.0716,71.1533,71.0634,71.1451,56700.0
2013-03-28 10:25:00,87.06,87.07,87.01,87.01,1500.0,71.1533,71.1615,71.1124,71.1124,1500.0
2013-03-28 10:30:00,87.03,87.11,87.02,87.06,105900.0,71.1288,71.1942,71.1206,71.1533,105900.0
2013-03-28 10:35:00,87.06,87.08,87.04,87.08,13000.0,71.1533,71.1696,71.137,71.1696,13000.0
2013-03-28 10:40:00,87.08,87.1,87.06,87.1,4500.0,71.1696,71.186,71.1533,71.186,4500.0
2013-03-28 10:45:00,87.1,87.11,87.06,87.06,17500.0,71.186,71.1942,71.1533,71.1533,17500.0
2013-03-28 10:50:00,87.07,87.09,87.06,87.09,1000.0,71.1615,71.1778,71.1533,71.1778,1000.0
2013-03-28 10:55:00,87.09,87.23,87.09,87.18,12400.0,71.1778,71.2922,71.1778,71.2514,12400.0
2013-03-28 11:00:00,87.19,87.22,87.18,87.19,5900.0,71.2595,71.2841,71.2514,71.2595,5900.0
2013-03-28 11:05:00,87.18,87.19,87.13,87.13,6800.0,71.2514,71.2595,71.2105,71.2105,6800.0
2013-03-28 11:10:00,87.12,87.16,87.12,87.15,4800.0,71.2023,71.235,71.2023,71.2269,4800.0
2013-03-28 11:15:00,87.15,87.16,87.13,87.16,1500.0,71.2269,71.235,71.2105,71.235,1500.0
2013-03-28 11:20:00,87.17,87.19,87.16,87.18,14000.0,71.2432,71.2595,71.235,71.2514,14000.0
2013-03-28 11:25:00,87.17,87.21,87.17,87.21,5500.0,71.2432,71.2759,71.2432,71.2759,5500.0
2013-03-28 11:30:00,87.23,87.24,87.18,87.19,5000.0,71.2922,71.3004,71.2514,71.2595,5000.0
2013-03-28 11:35:00,87.19,87.2,87.16,87.17,5600.0,71.2595,71.2677,71.235,71.2432,5600.0
2013-03-28 11:40:00,87.16,87.16,87.14,87.15,10400.0,71.235,71.235,71.2187,71.2269,10400.0
2013-03-28 11:45:00,87.16,87.17,87.15,87.16,12000.0,71.235,71.2432,71.2269,71.235,12000.0
2013-03-28 11:50:00,87.16,87.2,87.15,87.2,14600.0,71.235,71.2677,71.2269,71.2677,14600.0
2013-03-28 11:55:00,87.19,87.21,87.18,87.2,3800.0,71.2595,71.2759,71.2514,71.2677,3800.0
2013-03-28 12:00:00,87.17,87.18,87.13,87.15,4400.0,71.2432,71.2514,71.2105,71.2269,4400.0
2013-03-28 12:05:00,87.15,87.17,87.15,87.16,6700.0,71.2269,71.2432,71.2269,71.235,6700.0
2013-03-28 12:10:00,87.14,87.14,87.12,87.12,5900.0,71.2187,71.2187,71.2023,71.2023,5900.0
2013-03-28 12:15:00,87.11,87.11,87.07,87.09,8100.0,71.1942,71.1942,71.1615,71.1778,8100.0
2013-03-28 12:20:00,87.08,87.09,87.06,87.06,4000.0,71.1696,71.1778,71.1533,71.1533,4000.0
2013-03-28 12:25:00,87.04,87.06,87.03,87.05,2200.0,71.137,71.1533,71.1288,71.1451,2200.0
2013-03-28 12:30:00,87.05,87.09,87.04,87.09,3300.0,71.1451,71.1778,71.137,71.1778,3300.0
2013-03-28 12:35:00,87.09,87.1,87.07,87.09,2000.0,71.1778,71.186,71.1615,71.1778,2000.0
2013-03-28 12:40:00,87.08,87.11,87.08,87.1,1300.0,71.1696,71.1942,71.1696,71.186,1300.0
2013-03-28 12:45:00,87.1,87.15,87.1,87.14,4300.0,71.186,71.2269,71.186,71.2187,4300.0
2013-03-28 12:50:00,87.13,87.13,87.12,87.13,6000.0,71.2105,71.2105,71.2023,71.2105,6000.0
2013-03-28 12:55:00,87.12,87.14,87.12,87.13,3800.0,71.2023,71.2187,71.2023,71.2105,3800.0
2013-03-28 13:00:00,87.13,87.13,87.07,87.08,7500.0,71.2105,71.2105,71.1615,71.1696,7500.0
2013-03-28 13:05:00,87.09,87.09,87.09,87.09,200.0,71.1778,71.1778,71.1778,71.1778,200.0
2013-03-28 13:10:00,87.08,87.08,87.08,87.08,1300.0,71.1696,71.1696,71.1696,71.1696,1300.0
2013-03-28 13:15:00,87.09,87.1,87.09,87.1,2300.0,71.1778,71.186,71.1778,71.186,2300.0
2013-03-28 13:20:00,87.12,87.13,87.12,87.13,500.0,71.2023,71.2105,71.2023,71.2105,500.0
2013-03-28 13:25:00,87.14,87.14,87.12,87.12,600.0,71.2187,71.2187,71.2023,71.2023,600.0
2013-03-28 13:30:00,87.13,87.14,87.13,87.13,2600.0,71.2105,71.2187,71.2105,71.2105,2600.0
2013-03-28 13:35:00,87.13,87.13,87.11,87.12,2300.0,71.2105,71.2105,71.1942,71.2023,2300.0
2013-03-28 13:40:00,87.12,87.13,87.11,87.13,5700.0,71.2023,71.2105,71.1942,71.2105,5700.0
2013-03-28 13:45:00,87.12,87.12,87.12,87.12,200.0,71.2023,71.2023,71.2023,71.2023,200.0
2013-03-28 13:50:00,87.11,87.11,87.1,87.11,5200.0,71.1942,71.1942,71.186,71.1942,5200.0
2013-03-28 13:55:00,87.11,87.13,87.1,87.13,4400.0,71.1942,71.2105,71.186,71.2105,4400.0
2013-03-28 14:00:00,87.14,87.18,87.14,87.16,7200.0,71.2187,71.2514,71.2187,71.235,7200.0
2013-03-28 14:05:00,87.16,87.16,87.15,87.16,4400.0,71.235,71.235,71.2269,71.235,4400.0
2013-03-28 14:10:00,87.15,87.18,87.15,87.17,4500.0,71.2269,71.2514,71.2269,71.2432,4500.0
2013-03-28 14:15:00,87.17,87.17,87.14,87.15,6400.0,71.2432,71.2432,71.2187,71.2269,6400.0
2013-03-28 14:20:00,87.16,87.2,87.16,87.19,6500.0,71.235,71.2677,71.235,71.2595,6500.0
2013-03-28 14:25:00,87.18,87.19,87.18,87.19,8000.0,71.2514,71.2595,71.2514,71.2595,8000.0
2013-03-28 14:30:00,87.19,87.19,87.17,87.18,16000.0,71.2595,71.2595,71.2432,71.2514,16000.0
2013-03-28 14:35:00,87.17,87.2,87.17,87.18,7800.0,71.2432,71.2677,71.2432,71.2514,7800.0
2013-03-28 14:40:00,87.17,87.21,87.17,87.2,16100.0,71.2432,71.2759,71.2432,71.2677,16100.0
2013-03-28 14:45:00,87.21,87.22,87.2,87.22,1500.0,71.2759,71.2841,71.2677,71.2841,1500.0
2013-03-28 14:50:00,87.23,87.23,87.22,87.22,1900.0,71.2922,71.2922,71.2841,71.2841,1900.0
2013-03-28 14:55:00,87.22,87.23,87.21,87.23,8200.0,71.2841,71.2922,71.2759,71.2922,8200.0
2013-03-28 15:00:00,87.22,87.22,87.19,87.2,3600.0,71.2841,71.2841,71.2595,71.2677,3600.0
2013-03-28 15:05:00,87.19,87.2,87.14,87.19,11700.0,71.2595,71.2677,71.2187,71.2595,11700.0
2013-03-28 15:10:00,87.18,87.2,87.18,87.2,5100.0,71.2514,71.2677,71.2514,71.2677,5100.0
2013-03-28 15:15:00,87.21,87.22,87.2,87.2,1400.0,71.2759,71.2841,71.2677,71.2677,1400.0
2013-03-28 15:20:00,87.2,87.27,87.2,87.26,5300.0,71.2677,71.3249,71.2677,71.3168,5300.0
2013-03-28 15:25:00,87.25,87.29,87.24,87.25,4900.0,71.3086,71.3413,71.3004,71.3086,4900.0
2013-03-28 15:30:00,87.25,87.28,87.23,87.27,7900.0,71.3086,71.3331,71.2922,71.3249,7900.0
2013-03-28 15:35:00,87.27,87.29,87.26,87.26,11800.0,71.3249,71.3413,71.3168,71.3168,11800.0
2013-03-28 15:40:00,87.26,87.26,87.23,87.24,8900.0,71.3168,71.3168,71.2922,71.3004,8900.0
2013-03-28 15:45:00,87.24,87.27,87.23,87.26,20600.0,71.3004,71.3249,71.2922,71.3168,20600.0
2013-03-28 15:50:00,87.27,87.33,87.27,87.32,29000.0,71.3249,71.374,71.3249,71.3658,29000.0
2013-03-28 15:55:00,87.32,87.35,87.25,87.25,108400.0,71.3658,71.3903,71.3086,71.3086,108400.0
2013-04-01 09:30:00,87.23,87.27,87.19,87.23,15900.0,71.2922,71.3249,71.2595,71.2922,15900.0
2013-04-01 09:35:00,87.26,87.35,87.26,87.35,5500.0,71.3168,71.3903,71.3168,71.3903,5500.0
2013-04-01 09:40:00,87.34,87.35,87.33,87.35,2200.0,71.3821,71.3903,71.374,71.3903,2200.0
2013-04-01 09:45:00,87.34,87.34,87.32,87.33,3700.0,71.3821,71.3821,71.3658,71.374,3700.0
2013-04-01 09:50:00,87.33,87.33,87.33,87.33,0.0,71.374,71.374,71.374,71.374,0.0
2013-04-01 09:55:00,87.27,87.27,87.24,87.25,2200.0,71.3249,71.3249,71.3004,71.3086,2200.0
2013-04-01 10:00:00,87.26,87.26,86.97,87.02,37900.0,71.3168,71.3168,71.0797,71.1206,37900.0
2013-04-01 10:05:00,87.02,87.13,87.02,87.13,13400.0,71.1206,71.2105,71.1206,71.2105,13400.0
2013-04-01 10:10:00,87.1,87.15,87.09,87.11,8400.0,71.186,71.2269,71.1778,71.1942,8400.0
2013-04-01 10:15:00,87.09,87.1,87.08,87.08,4900.0,71.1778,71.186,71.1696,71.1696,4900.0
2013-04-01 10:20:00,87.07,87.12,87.07,87.09,8000.0,71.1615,71.2023,71.1615,71.1778,8000.0
2013-04-01 10:25:00,87.09,87.13,87.09,87.11,10600.0,71.1778,71.2105,71.1778,71.1942,10600.0
2013-04-01 10:30:00,87.11,87.11,87.01,87.03,25400.0,71.1942,71.1942,71.1124,71.1288,25400.0
2013-04-01 10:35:00,87.03,87.05,86.96,86.98,8100.0,71.1288,71.1451,71.0716,71.0879,8100.0
2013-04-01 10:40:00,86.92,86.92,86.85,86.89,3200.0,71.0389,71.0389,70.9817,71.0144,3200.0
2013-04-01 10:45:00,86.9,86.9,86.81,86.85,13300.0,71.0225,71.0225,70.949,70.9817,13300.0
2013-04-01 10:50:00,86.84,86.85,86.79,86.8,5300.0,70.9735,70.9817,70.9326,70.9408,5300.0
2013-04-01 10:55:00,86.79,86.81,86.79,86.81,2900.0,70.9326,70.949,70.9326,70.949,2900.0
2013-04-01 11:00:00,86.77,86.77,86.72,86.74,1500.0,70.9163,70.9163,70.8754,70.8918,1500.0
2013-04-01 11:05:00,86.75,86.81,86.75,86.81,500.0,70.8999,70.949,70.8999,70.949,500.0
2013-04-01 11:10:00,86.81,86.82,86.8,86.82,400.0,70.949,70.9571,70.9408,70.9571,400.0
2013-04-01 11:15:00,86.81,86.81,86.78,86.78,3700.0,70.949,70.949,70.9245,70.9245,3700.0
2013-04-01 11:20:00,86.78,86.78,86.73,86.73,5900.0,70.9245,70.9245,70.8836,70.8836,5900.0
2013-04-01 11:25:00,86.74,86.8,86.72,86.8,2000.0,70.8918,70.9408,70.8754,70.9408,2000.0
2013-04-01 11:30:00,86.81,86.87,86.81,86.86,700.0,70.949,70.998,70.949,70.9898,700.0
2013-04-01 11:35:00,86.86,86.87,86.82,86.83,2900.0,70.9898,70.998,70.9571,70.9653,2900.0
2013-04-01 11:40:00,86.82,86.83,86.8,86.8,1600.0,70.9571,70.9653,70.9408,70.9408,1600.0
2013-04-01 11:45:00,86.79,86.9,86.79,86.9,3100.0,70.9326,71.0225,70.9326,71.0225,3100.0
2013-04-01 11:50:00,86.88,86.89,86.85,86.85,2100.0,71.0062,71.0144,70.9817,70.9817,2100.0
2013-04-01 11:55:00,86.84,86.84,86.83,86.83,1600.0,70.9735,70.9735,70.9653,70.9653,1600.0
2013-04-01 12:00:00,86.82,86.82,86.81,86.82,500.0,70.9571,70.9571,70.949,70.9571,500.0
2013-04-01 12:05:00,86.81,86.83,86.79,86.83,900.0,70.949,70.9653,70.9326,70.9653,900.0
2013-04-01 12:10:00,86.83,86.83,86.83,86.83,200.0,70.9653,70.9653,70.9653,70.9653,200.0
2013-04-01 12:15:00,86.83,86.83,86.83,86.83,0.0,70.9653,70.9653,70.9653,70.9653,0.0
2013-04-01 12:20:00,86.82,86.82,86.73,86.73,1400.0,70.9571,70.9571,70.8836,70.8836,1400.0
2013-04-01 12:25:00,86.79,86.79,86.79,86.79,500.0,70.9326,70.9326,70.9326,70.9326,500.0
2013-04-01 12:30:00,86.79,86.79,86.76,86.76,800.0,70.9326,70.9326,70.9081,70.9081,800.0
2013-04-01 12:35:00,86.75,86.77,86.75,86.77,36000.0,70.8999,70.9163,70.8999,70.9163,36000.0
2013-04-01 12:40:00,86.78,86.78,86.78,86.78,400.0,70.9245,70.9245,70.9245,70.9245,400.0
2013-04-01 12:45:00,86.77,86.8,86.77,86.8,1500.0,70.9163,70.9408,70.9163,70.9408,1500.0
2013-04-01 12:50:00,86.83,86.83,86.83,86.83,100.0,70.9653,70.9653,70.9653,70.9653,100.0
2013-04-01 12:55:00,86.84,86.87,86.83,86.87,4600.0,70.9735,70.998,70.9653,70.998,4600.0
2013-04-01 13:00:00,86.85,86.87,86.85,86.87,200.0,70.9817,70.998,70.9817,70.998,200.0
2013-04-01 13:05:00,86.9,86.9,86.9,86.9,300.0,71.0225,71.0225,71.0225,71.0225,300.0
2013-04-01 13:10:00,86.91,86.91,86.89,86.89,1100.0,71.0307,71.0307,71.0144,71.0144,1100.0
2013-04-01 13:15:00,86.88,86.88,86.88,86.88,500.0,71.0062,71.0062,71.0062,71.0062,500.0
2013-04-01 13:20:00,86.89,86.92,86.89,86.92,3300.0,71.0144,71.0389,71.0144,71.0389,3300.0
2013-04-01 13:25:00,86.91,86.97,86.91,86.96,1400.0,71.0307,71.0797,71.0307,71.0716,1400.0
2013-04-01 13:30:00,86.96,86.96,86.94,86.94,2100.0,71.0716,71.0716,71.0552,71.0552,2100.0
2013-04-01 13:35:00,86.96,86.96,86.96,86.96,200.0,71.0716,71.0716,71.0716,71.0716,200.0
2013-04-01 13:40:00,86.97,86.97,86.88,86.88,2300.0,71.0797,71.0797,71.0062,71.0062,2300.0
2013-04-01 13:45:00,86.88,86.9,86.86,86.87,1900.0,71.0062,71.0225,70.9898,70.998,1900.0
2013-04-01 13:50:00,86.88,86.91,86.88,86.91,3900.0,71.0062,71.0307,71.0062,71.0307,3900.0
2013-04-01 13:55:00,86.88,86.89,86.85,86.87,1700.0,71.0062,71.0144,70.9817,70.998,1700.0
2013-04-01 14:00:00,86.94,86.94,86.91,86.91,1300.0,71.0552,71.0552,71.0307,71.0307,1300.0
2013-04-01 14:05:00,86.89,86.95,86.89,86.95,4700.0,71.0144,71.0634,71.0144,71.0634,4700.0
2013-04-01 14:10:00,86.95,86.95,86.9,86.93,5200.0,71.0634,71.0634,71.0225,71.0471,5200.0
2013-04-01 14:15:00,86.94,86.94,86.87,86.87,4200.0,71.0552,71.0552,70.998,70.998,4200.0
2013-04-01 14:20:00,86.86,86.89,86.84,86.84,4100.0,70.9898,71.0144,70.9735,70.9735,4100.0
2013-04-01 14:25:00,86.86,86.89,86.86,86.87,3100.0,70.9898,71.0144,70.9898,70.998,3100.0
2013-04-01 14:30:00,86.88,86.88,86.79,86.79,2600.0,71.0062,71.0062,70.9326,70.9326,2600.0
2013-04-01 14:35:00,86.78,86.83,86.78,86.78,2900.0,70.9245,70.9653,70.9245,70.9245,2900.0
2013-04-01 14:40:00,86.78,86.82,86.78,86.8,8300.0,70.9245,70.9571,70.9245,70.9408,8300.0
2013-04-01 14:45:00,86.83,86.86,86.83,86.84,8700.0,70.9653,70.9898,70.9653,70.9735,8700.0
2013-04-01 14:50:00,86.84,86.86,86.84,86.86,3800.0,70.9735,70.9898,70.9735,70.9898,3800.0
2013-04-01 14:55:00,86.85,86.85,86.81,86.81,2300.0,70.9817,70.9817,70.949,70.949,2300.0
2013-04-01 15:00:00,86.8,86.84,86.77,86.83,7600.0,70.9408,70.9735,70.9163,70.9653,7600.0
2013-04-01 15:05:00,86.85,86.85,86.81,86.81,2100.0,70.9817,70.9817,70.949,70.949,2100.0
2013-04-01 15:10:00,86.81,86.81,86.75,86.77,3500.0,70.949,70.949,70.8999,70.9163,3500.0
2013-04-01 15:15:00,86.74,86.76,86.7,86.7,8100.0,70.8918,70.9081,70.8591,70.8591,8100.0
2013-04-01 15:20:00,86.71,86.73,86.67,86.72,5700.0,70.8672,70.8836,70.8346,70.8754,5700.0
2013-04-01 15:25:00,86.71,86.76,86.7,86.73,6500.0,70.8672,70.9081,70.8591,70.8836,6500.0
2013-04-01 15:30:00,86.73,86.76,86.67,86.69,14200.0,70.8836,70.9081,70.8346,70.8509,14200.0
2013-04-01 15:35:00,86.7,86.72,86.66,86.72,11500.0,70.8591,70.8754,70.8264,70.8754,11500.0
2013-04-01 15:40:00,86.72,86.78,86.66,86.78,8900.0,70.8754,70.9245,70.8264,70.9245,8900.0
2013-04-01 15:45:00,86.79,86.83,86.77,86.81,10000.0,70.9326,70.9653,70.9163,70.949,10000.0
2013-04-01 15:50:00,86.81,86.83,86.77,86.79,8900.0,70.949,70.9653,70.9163,70.9326,8900.0
2013-04-01 15:55:00,86.8,86.89,86.8,86.89,54700.0,70.9408,71.0144,70.9408,71.0144,54700.0
2013-04-02 09:30:00,87.19,87.22,87.13,87.22,22800.0,71.2595,71.2841,71.2105,71.2841,22800.0
2013-04-02 09:35:00,87.29,87.31,87.24,87.24,3600.0,71.3413,71.3576,71.3004,71.3004,3600.0
2013-04-02 09:40:00,87.24,87.24,87.24,87.24,0.0,71.3004,71.3004,71.3004,71.3004,0.0
2013-04-02 09:45:00,87.28,87.29,87.23,87.29,10600.0,71.3331,71.3413,71.2922,71.3413,10600.0
2013-04-02 09:50:00,87.34,87.34,87.29,87.29,300.0,71.3821,71.3821,71.3413,71.3413,300.0
2013-04-02 09:55:00,87.32,87.32,87.3,87.3,300.0,71.3658,71.3658,71.3494,71.3494,300.0
2013-04-02 10:00:00,87.36,87.41,87.36,87.36,17600.0,71.3985,71.4393,71.3985,71.3985,17600.0
2013-04-02 10:05:00,87.38,87.45,87.37,87.45,1400.0,71.4148,71.472,71.4067,71.472,1400.0
2013-04-02 10:10:00,87.44,87.44,87.33,87.33,8400.0,71.4639,71.4639,71.374,71.374,8400.0
2013-04-02 10:15:00,87.3,87.31,87.28,87.31,4500.0,71.3494,71.3576,71.3331,71.3576,4500.0
2013-04-02 10:20:00,87.29,87.33,87.29,87.32,4500.0,71.3413,71.374,71.3413,71.3658,4500.0
2013-04-02 10:25:00,87.37,87.37,87.35,87.35,400.0,71.4067,71.4067,71.3903,71.3903,400.0
2013-04-02 10:30:00,87.33,87.33,87.25,87.27,1400.0,71.374,71.374,71.3086,71.3249,1400.0
2013-04-02 10:35:00,87.29,87.36,87.27,87.36,1100.0,71.3413,71.3985,71.3249,71.3985,1100.0
2013-04-02 10:40:00,87.36,87.36,87.33,87.34,1700.0,71.3985,71.3985,71.374,71.3821,1700.0
2013-04-02 10:45:00,87.38,87.44,87.37,87.41,3900.0,71.4148,71.4639,71.4067,71.4393,3900.0
2013-04-02 10:50:00,87.43,87.44,87.41,87.44,1300.0,71.4557,71.4639,71.4393,71.4639,1300.0
2013-04-02 10:55:00,87.44,87.44,87.41,87.43,900.0,71.4639,71.4639,71.4393,71.4557,900.0
2013-04-02 11:00:00,87.44,87.47,87.43,87.47,700.0,71.4639,71.4884,71.4557,71.4884,700.0
2013-04-02 11:05:00,87.47,87.47,87.44,87.44,300.0,71.4884,71.4884,71.4639,71.4639,300.0
2013-04-02 11:10:00,87.41,87.42,87.4,87.4,400.0,71.4393,71.4475,71.4312,71.4312,400.0
2013-04-02 11:15:00,87.41,87.44,87.41,87.44,2100.0,71.4393,71.4639,71.4393,71.4639,2100.0
2013-04-02 11:20:00,87.43,87.44,87.43,87.44,600.0,71.4557,71.4639,71.4557,71.4639,600.0
2013-04-02 11:25:00,87.44,87.44,87.4,87.41,700.0,71.4639,71.4639,71.4312,71.4393,700.0
2013-04-02 11:30:00,87.41,87.42,87.41,87.42,1400.0,71.4393,71.4475,71.4393,71.4475,1400.0
2013-04-02 11:35:00,87.43,87.43,87.39,87.39,1000.0,71.4557,71.4557,71.423,71.423,1000.0
2013-04-02 11:40:00,87.39,87.39,87.37,87.37,1300.0,71.423,71.423,71.4067,71.4067,1300.0
2013-04-02 11:45:00,87.37,87.37,87.35,87.35,700.0,71.4067,71.4067,71.3903,71.3903,700.0
2013-04-02 11:50:00,87.35,87.36,87.35,87.36,400.0,71.3903,71.3985,71.3903,71.3985,400.0
2013-04-02 11:55:00,87.38,87.38,87.35,87.36,1400.0,71.4148,71.4148,71.3903,71.3985,1400.0
2013-04-02 12:00:00,87.36,87.36,87.36,87.36,200.0,71.3985,71.3985,71.3985,71.3985,200.0
2013-04-02 12:05:00,87.39,87.39,87.39,87.39,200.0,71.423,71.423,71.423,71.423,200.0
2013-04-02 12:10:00,87.39,87.39,87.39,87.39,1100.0,71.423,71.423,71.423,71.423,1100.0
2013-04-02 12:15:00,87.41,87.43,87.41,87.42,5400.0,71.4393,71.4557,71.4393,71.4475,5400.0
2013-04-02 12:20:00,87.4,87.4,87.39,87.39,4900.0,71.4312,71.4312,71.423,71.423,4900.0
2013-04-02 12:25:00,87.4,87.4,87.39,87.4,800.0,71.4312,71.4312,71.423,71.4312,800.0
2013-04-02 12:30:00,87.39,87.39,87.37,87.37,500.0,71.423,71.423,71.4067,71.4067,500.0
2013-04-02 12:35:00,87.37,87.38,87.37,87.37,20500.0,71.4067,71.4148,71.4067,71.4067,20500.0
2013-04-02 12:40:00,87.38,87.38,87.37,87.37,600.0,71.4148,71.4148,71.4067,71.4067,600.0
2013-04-02 12:45:00,87.38,87.39,87.38,87.39,900.0,71.4148,71.423,71.4148,71.423,900.0
2013-04-02 12:50:00,87.39,87.42,87.39,87.42,900.0,71.423,71.4475,71.423,71.4475,900.0
2013-04-02 12:55:00,87.4,87.41,87.38,87.4,22400.0,71.4312,71.4393,71.4148,71.4312,22400.0
2013-04-02 13:00:00,87.39,87.41,87.39,87.41,8700.0,71.423,71.4393,71.423,71.4393,8700.0
2013-04-02 13:05:00,87.41,87.41,87.38,87.38,1600.0,71.4393,71.4393,71.4148,71.4148,1600.0
2013-04-02 13:10:00,87.37,87.38,87.37,87.37,700.0,71.4067,71.4148,71.4067,71.4067,700.0
2013-04-02 13:15:00,87.37,87.37,87.33,87.33,3300.0,71.4067,71.4067,71.374,71.374,3300.0
2013-04-02 13:20:00,87.33,87.33,87.31,87.33,1500.0,71.374,71.374,71.3576,71.374,1500.0
2013-04-02 13:25:00,87.33,87.34,87.29,87.29,1900.0,71.374,71.3821,71.3413,71.3413,1900.0
2013-04-02 13:30:00,87.3,87.36,87.3,87.36,800.0,71.3494,71.3985,71.3494,71.3985,800.0
2013-04-02 13:35:00,87.36,87.37,87.36,87.37,400.0,71.3985,71.4067,71.3985,71.4067,400.0
2013-04-02 13:40:00,87.37,87.37,87.35,87.35,400.0,71.4067,71.4067,71.3903,71.3903,400.0
2013-04-02 13:45:00,87.38,87.39,87.36,87.36,2000.0,71.4148,71.423,71.3985,71.3985,2000.0
2013-04-02 13:50:00,87.35,87.39,87.35,87.39,1800.0,71.3903,71.423,71.3903,71.423,1800.0
2013-04-02 13:55:00,87.38,87.38,87.35,87.37,5300.0,71.4148,71.4148,71.3903,71.4067,5300.0
2013-04-02 14:00:00,87.36,87.37,87.35,87.36,4300.0,71.3985,71.4067,71.3903,71.3985,4300.0
2013-04-02 14:05:00,87.37,87.37,87.34,87.37,3800.0,71.4067,71.4067,71.3821,71.4067,3800.0
2013-04-02 14:10:00,87.38,87.38,87.35,87.37,3300.0,71.4148,71.4148,71.3903,71.4067,3300.0
2013-04-02 14:15:00,87.35,87.37,87.32,87.33,3500.0,71.3903,71.4067,71.3658,71.374,3500.0
2013-04-02 14:20:00,87.33,87.35,87.32,87.33,9000.0,71.374,71.3903,71.3658,71.374,9000.0
2013-04-02 14:25:00,87.32,87.32,87.26,87.27,1300.0,71.3658,71.3658,71.3168,71.3249,1300.0
2013-04-02 14:30:00,87.26,87.26,87.21,87.21,5400.0,71.3168,71.3168,71.2759,71.2759,5400.0
2013-04-02 14:35:00,87.2,87.25,87.19,87.24,7100.0,71.2677,71.3086,71.2595,71.3004,7100.0
2013-04-02 14:40:00,87.23,87.23,87.15,87.18,10100.0,71.2922,71.2922,71.2269,71.2514,10100.0
2013-04-02 14:45:00,87.2,87.2,87.16,87.16,4000.0,71.2677,71.2677,71.235,71.235,4000.0
2013-04-02 14:50:00,87.14,87.17,87.13,87.13,3700.0,71.2187,71.2432,71.2105,71.2105,3700.0
2013-04-02 14:55:00,87.15,87.21,87.15,87.21,5400.0,71.2269,71.2759,71.2269,71.2759,5400.0
2013-04-02 15:00:00,87.2,87.23,87.15,87.23,5100.0,71.2677,71.2922,71.2269,71.2922,5100.0
2013-04-02 15:05:00,87.23,87.23,87.2,87.21,1500.0,71.2922,71.2922,71.2677,71.2759,1500.0
2013-04-02 15:10:00,87.21,87.21,87.17,87.2,4200.0,71.2759,71.2759,71.2432,71.2677,4200.0
2013-04-02 15:15:00,87.19,87.2,87.14,87.15,2200.0,71.2595,71.2677,71.2187,71.2269,2200.0
2013-04-02 15:20:00,87.15,87.15,87.11,87.12,1200.0,71.2269,71.2269,71.1942,71.2023,1200.0
2013-04-02 15:25:00,87.13,87.14,87.13,87.13,1200.0,71.2105,71.2187,71.2105,71.2105,1200.0
2013-04-02 15:30:00,87.13,87.19,87.11,87.19,6300.0,71.2105,71.2595,71.1942,71.2595,6300.0
2013-04-02 15:35:00,87.18,87.18,87.11,87.11,1200.0,71.2514,71.2514,71.1942,71.1942,1200.0
2013-04-02 15:40:00,87.08,87.08,87.0,87.0,3400.0,71.1696,71.1696,71.1043,71.1043,3400.0
2013-04-02 15:45:00,87.0,87.08,87.0,87.07,3800.0,71.1043,71.1696,71.1043,71.1615,3800.0
2013-04-02 15:50:00,87.1,87.12,87.1,87.11,1800.0,71.186,71.2023,71.186,71.1942,1800.0
2013-04-02 15:55:00,87.1,87.23,87.1,87.2,12300.0,71.186,71.2922,71.186,71.2677,12300.0
2013-04-03 09:30:00,87.3,87.31,87.25,87.29,8000.0,71.3494,71.3576,71.3086,71.3413,8000.0
2013-04-03 09:35:00,87.31,87.31,87.29,87.29,1200.0,71.3576,71.3576,71.3413,71.3413,1200.0
2013-04-03 09:40:00,87.23,87.23,87.11,87.11,3100.0,71.2922,71.2922,71.1942,71.1942,3100.0
2013-04-03 09:45:00,87.11,87.11,87.03,87.06,3700.0,71.1942,71.1942,71.1288,71.1533,3700.0
2013-04-03 09:50:00,87.05,87.05,87.02,87.02,200.0,71.1451,71.1451,71.1206,71.1206,200.0
2013-04-03 09:55:00,87.04,87.04,87.02,87.02,2400.0,71.137,71.137,71.1206,71.1206,2400.0
2013-04-03 10:00:00,87.01,87.07,86.84,86.84,26900.0,71.1124,71.1615,70.9735,70.9735,26900.0
2013-04-03 10:05:00,86.8,86.8,86.8,86.8,100.0,70.9408,70.9408,70.9408,70.9408,100.0
2013-04-03 10:10:00,86.88,86.88,86.87,86.87,700.0,71.0062,71.0062,70.998,70.998,700.0
2013-04-03 10:15:00,86.83,86.86,86.83,86.85,13800.0,70.9653,70.9898,70.9653,70.9817,13800.0
2013-04-03 10:20:00,86.87,86.9,86.81,86.9,7400.0,70.998,71.0225,70.949,71.0225,7400.0
2013-04-03 10:25:00,86.91,86.91,86.91,86.91,200.0,71.0307,71.0307,71.0307,71.0307,200.0
2013-04-03 10:30:00,86.86,86.87,86.82,86.87,5000.0,70.9898,70.998,70.9571,70.998,5000.0
2013-04-03 10:35:00,86.8,86.84,86.8,86.84,1000.0,70.9408,70.9735,70.9408,70.9735,1000.0
2013-04-03 10:40:00,86.86,86.87,86.84,86.84,1300.0,70.9898,70.998,70.9735,70.9735,1300.0
2013-04-03 10:45:00,86.85,86.88,86.85,86.87,11900.0,70.9817,71.0062,70.9817,70.998,11900.0
2013-04-03 10:50:00,86.87,86.9,86.87,86.89,2700.0,70.998,71.0225,70.998,71.0144,2700.0
2013-04-03 10:55:00,86.88,86.88,86.77,86.77,4600.0,71.0062,71.0062,70.9163,70.9163,4600.0
2013-04-03 11:00:00,86.73,86.75,86.69,86.7,3800.0,70.8836,70.8999,70.8509,70.8591,3800.0
2013-04-03 11:05:00,86.69,86.69,86.64,86.64,2900.0,70.8509,70.8509,70.81,70.81,2900.0
2013-04-03 11:10:00,86.63,86.65,86.58,86.65,3000.0,70.8019,70.8182,70.761,70.8182,3000.0
2013-04-03 11:15:00,86.65,86.65,86.63,86.63,1000.0,70.8182,70.8182,70.8019,70.8019,1000.0
2013-04-03 11:20:00,86.64,86.68,86.62,86.68,1400.0,70.81,70.8427,70.7937,70.8427,1400.0
2013-04-03 11:25:00,86.69,86.7,86.68,86.69,1100.0,70.8509,70.8591,70.8427,70.8509,1100.0
2013-04-03 11:30:00,86.7,86.71,86.64,86.64,3100.0,70.8591,70.8672,70.81,70.81,3100.0
2013-04-03 11:35:00,86.65,86.66,86.64,86.66,1600.0,70.8182,70.8264,70.81,70.8264,1600.0
2013-04-03 11:40:00,86.64,86.66,86.61,86.62,2600.0,70.81,70.8264,70.7855,70.7937,2600.0
2013-04-03 11:45:00,86.6,86.68,86.6,86.68,1300.0,70.7773,70.8427,70.7773,70.8427,1300.0
2013-04-03 11:50:00,86.7,86.71,86.7,86.71,1200.0,70.8591,70.8672,70.8591,70.8672,1200.0
2013-04-03 11:55:00,86.71,86.75,86.71,86.72,1400.0,70.8672,70.8999,70.8672,70.8754,1400.0
2013-04-03 12:00:00,86.72,86.72,86.68,86.69,1000.0,70.8754,70.8754,70.8427,70.8509,1000.0
2013-04-03 12:05:00,86.69,86.69,86.64,86.64,1400.0,70.8509,70.8509,70.81,70.81,1400.0
2013-04-03 12:10:00,86.64,86.69,86.64,86.69,1900.0,70.81,70.8509,70.81,70.8509,1900.0
2013-04-03 12:15:00,86.69,86.69,86.64,86.68,1500.0,70.8509,70.8509,70.81,70.8427,1500.0
2013-04-03 12:20:00,86.62,86.64,86.61,86.62,1000.0,70.7937,70.81,70.7855,70.7937,1000.0
2013-04-03 12:25:00,86.61,86.61,86.55,86.55,1300.0,70.7855,70.7855,70.7365,70.7365,1300.0
2013-04-03 12:30:00,86.55,86.61,86.55,86.61,6000.0,70.7365,70.7855,70.7365,70.7855,6000.0
2013-04-03 12:35:00,86.59,86.61,86.59,86.6,800.0,70.7692,70.7855,70.7692,70.7773,800.0
2013-04-03 12:40:00,86.55,86.55,86.5,86.5,3800.0,70.7365,70.7365,70.6956,70.6956,3800.0
2013-04-03 12:45:00,86.49,86.52,86.48,86.48,2800.0,70.6874,70.712,70.6793,70.6793,2800.0
2013-04-03 12:50:00,86.45,86.51,86.45,86.5,2300.0,70.6548,70.7038,70.6548,70.6956,2300.0
2013-04-03 12:55:00,86.51,86.52,86.51,86.52,600.0,70.7038,70.712,70.7038,70.712,600.0
2013-04-03 13:00:00,86.5,86.55,86.5,86.55,2100.0,70.6956,70.7365,70.6956,70.7365,2100.0
2013-04-03 13:05:00,86.54,86.56,86.52,86.53,6000.0,70.7283,70.7447,70.712,70.7201,6000.0
2013-04-03 13:10:00,86.54,86.56,86.5,86.51,15900.0,70.7283,70.7447,70.6956,70.7038,15900.0
2013-04-03 13:15:00,86.48,86.54,86.47,86.54,10400.0,70.6793,70.7283,70.6711,70.7283,10400.0
2013-04-03 13:20:00,86.54,86.54,86.45,86.48,4600.0,70.7283,70.7283,70.6548,70.6793,4600.0
2013-04-03 13:25:00,86.49,86.49,86.43,86.44,2100.0,70.6874,70.6874,70.6384,70.6466,2100.0
2013-04-03 13:30:00,86.41,86.41,86.35,86.35,7400.0,70.6221,70.6221,70.573,70.573,7400.0
2013-04-03 13:35:00,86.33,86.33,86.24,86.25,6700.0,70.5567,70.5567,70.4831,70.4913,6700.0
2013-04-03 13:40:00,86.27,86.29,86.22,86.26,6000.0,70.5076,70.524,70.4668,70.4995,6000.0
2013-04-03 13:45:00,86.28,86.31,86.27,86.29,2600.0,70.5158,70.5403,70.5076,70.524,2600.0
2013-04-03 13:50:00,86.29,86.29,86.2,86.26,2200.0,70.524,70.524,70.4504,70.4995,2200.0
2013-04-03 13:55:00,86.24,86.26,86.2,86.2,3600.0,70.4831,70.4995,70.4504,70.4504,3600.0
2013-04-03 14:00:00,86.18,86.26,86.18,86.21,6300.0,70.4341,70.4995,70.4341,70.4586,6300.0
2013-04-03 14:05:00,86.2,86.29,86.16,86.29,4500.0,70.4504,70.524,70.4177,70.524,4500.0
2013-04-03 14:10:00,86.31,86.34,86.28,86.31,9800.0,70.5403,70.5648,70.5158,70.5403,9800.0
2013-04-03 14:15:00,86.33,86.35,86.32,86.34,4600.0,70.5567,70.573,70.5485,70.5648,4600.0
2013-04-03 14:20:00,86.37,86.37,86.31,86.31,3400.0,70.5894,70.5894,70.5403,70.5403,3400.0
2013-04-03 14:25:00,86.29,86.31,86.26,86.26,1500.0,70.524,70.5403,70.4995,70.4995,1500.0
2013-04-03 14:30:00,86.27,86.32,86.27,86.31,1700.0,70.5076,70.5485,70.5076,70.5403,1700.0
2013-04-03 14:35:00,86.33,86.34,86.31,86.33,9500.0,70.5567,70.5648,70.5403,70.5567,9500.0
2013-04-03 14:40:00,86.37,86.47,86.36,86.44,103100.0,70.5894,70.6711,70.5812,70.6466,103100.0
2013-04-03 14:45:00,86.44,86.45,86.41,86.45,6000.0,70.6466,70.6548,70.6221,70.6548,6000.0
2013-04-03 14:50:00,86.47,86.49,86.44,86.44,1800.0,70.6711,70.6874,70.6466,70.6466,1800.0
2013-04-03 14:55:00,86.46,86.47,86.44,86.46,8700.0,70.6629,70.6711,70.6466,70.6629,8700.0
2013-04-03 15:00:00,86.46,86.47,86.4,86.4,2200.0,70.6629,70.6711,70.6139,70.6139,2200.0
2013-04-03 15:05:00,86.38,86.4,86.36,86.36,1900.0,70.5975,70.6139,70.5812,70.5812,1900.0
2013-04-03 15:10:00,86.37,86.37,86.34,86.36,1800.0,70.5894,70.5894,70.5648,70.5812,1800.0
2013-04-03 15:15:00,86.37,86.37,86.31,86.33,3000.0,70.5894,70.5894,70.5403,70.5567,3000.0
2013-04-03 15:20:00,86.32,86.32,86.29,86.31,3100.0,70.5485,70.5485,70.524,70.5403,3100.0
2013-04-03 15:25:00,86.32,86.33,86.29,86.32,9100.0,70.5485,70.5567,70.524,70.5485,9100.0
2013-04-03 15:30:00,86.29,86.29,86.19,86.19,7700.0,70.524,70.524,70.4423,70.4423,7700.0
2013-04-03 15:35:00,86.2,86.2,86.09,86.12,4600.0,70.4504,70.4504,70.3605,70.385,4600.0
2013-04-03 15:40:00,86.11,86.3,86.07,86.3,9600.0,70.3769,70.5322,70.3442,70.5322,9600.0
2013-04-03 15:45:00,86.35,86.38,86.3,86.36,6400.0,70.573,70.5975,70.5322,70.5812,6400.0
2013-04-03 15:50:00,86.37,86.42,86.33,86.35,9500.0,70.5894,70.6302,70.5567,70.573,9500.0
2013-04-03 15:55:00,86.35,86.4,86.28,86.3,26100.0,70.573,70.6139,70.5158,70.5322,26100.0
2013-04-04 09:30:00,86.44,86.44,86.33,86.43,32500.0,70.6466,70.6466,70.5567,70.6384,32500.0
2013-04-04 09:35:00,86.41,86.42,86.35,86.35,4700.0,70.6221,70.6302,70.573,70.573,4700.0
2013-04-04 09:40:00,86.38,86.56,86.38,86.56,4200.0,70.5975,70.7447,70.5975,70.7447,4200.0
2013-04-04 09:45:00,86.57,86.64,86.56,86.61,6100.0,70.7528,70.81,70.7447,70.7855,6100.0
2013-04-04 09:50:00,86.59,86.68,86.59,86.63,6200.0,70.7692,70.8427,70.7692,70.8019,6200.0
2013-04-04 09:55:00,86.65,86.65,86.64,86.64,1900.0,70.8182,70.8182,70.81,70.81,1900.0
2013-04-04 10:00:00,86.7,86.78,86.7,86.76,3500.0,70.8591,70.9245,70.8591,70.9081,3500.0
2013-04-04 10:05:00,86.77,86.77,86.71,86.71,5700.0,70.9163,70.9163,70.8672,70.8672,5700.0
2013-04-04 10:10:00,86.69,86.69,86.65,86.66,2200.0,70.8509,70.8509,70.8182,70.8264,2200.0
2013-04-04 10:15:00,86.66,86.66,86.6,86.6,4600.0,70.8264,70.8264,70.7773,70.7773,4600.0
2013-04-04 10:20:00,86.59,86.62,86.55,86.55,1600.0,70.7692,70.7937,70.7365,70.7365,1600.0
2013-04-04 10:25:00,86.52,86.52,86.34,86.34,28800.0,70.712,70.712,70.5648,70.5648,28800.0
2013-04-04 10:30:00,86.35,86.46,86.35,86.42,5300.0,70.573,70.6629,70.573,70.6302,5300.0
2013-04-04 10:35:00,86.41,86.45,86.38,86.43,7200.0,70.6221,70.6548,70.5975,70.6384,7200.0
2013-04-04 10:40:00,86.44,86.61,86.44,86.58,5300.0,70.6466,70.7855,70.6466,70.761,5300.0
2013-04-04 10:45:00,86.54,86.58,86.54,86.54,1600.0,70.7283,70.761,70.7283,70.7283,1600.0
2013-04-04 10:50:00,86.57,86.66,86.57,86.64,7300.0,70.7528,70.8264,70.7528,70.81,7300.0
2013-04-04 10:55:00,86.63,86.63,86.52,86.52,2300.0,70.8019,70.8019,70.712,70.712,2300.0
2013-04-04 11:00:00,86.52,86.54,86.51,86.51,1800.0,70.712,70.7283,70.7038,70.7038,1800.0
2013-04-04 11:05:00,86.58,86.58,86.48,86.49,1500.0,70.761,70.761,70.6793,70.6874,1500.0
2013-04-04 11:10:00,86.55,86.56,86.51,86.52,2700.0,70.7365,70.7447,70.7038,70.712,2700.0
2013-04-04 11:15:00,86.56,86.56,86.53,86.54,1100.0,70.7447,70.7447,70.7201,70.7283,1100.0
2013-04-04 11:20:00,86.57,86.64,86.55,86.61,2300.0,70.7528,70.81,70.7365,70.7855,2300.0
2013-04-04 11:25:00,86.63,86.63,86.63,86.63,300.0,70.8019,70.8019,70.8019,70.8019,300.0
2013-04-04 11:30:00,86.61,86.61,86.53,86.54,5300.0,70.7855,70.7855,70.7201,70.7283,5300.0
2013-04-04 11:35:00,86.53,86.53,86.45,86.45,5300.0,70.7201,70.7201,70.6548,70.6548,5300.0
2013-04-04 11:40:00,86.44,86.5,86.44,86.49,1600.0,70.6466,70.6956,70.6466,70.6874,1600.0
2013-04-04 11:45:00,86.48,86.51,86.47,86.51,3700.0,70.6793,70.7038,70.6711,70.7038,3700.0
2013-04-04 11:50:00,86.47,86.48,86.43,86.44,2900.0,70.6711,70.6793,70.6384,70.6466,2900.0
2013-04-04 11:55:00,86.46,86.47,86.45,86.45,2700.0,70.6629,70.6711,70.6548,70.6548,2700.0
2013-04-04 12:00:00,86.41,86.42,86.37,86.38,5000.0,70.6221,70.6302,70.5894,70.5975,5000.0
2013-04-04 12:05:00,86.34,86.37,86.3,86.33,2700.0,70.5648,70.5894,70.5322,70.5567,2700.0
2013-04-04 12:10:00,86.32,86.32,86.29,86.3,1300.0,70.5485,70.5485,70.524,70.5322,1300.0
2013-04-04 12:15:00,86.34,86.36,86.34,86.36,400.0,70.5648,70.5812,70.5648,70.5812,400.0
2013-04-04 12:20:00,86.37,86.37,86.32,86.32,500.0,70.5894,70.5894,70.5485,70.5485,500.0
2013-04-04 12:25:00,86.32,86.37,86.32,86.35,3600.0,70.5485,70.5894,70.5485,70.573,3600.0
2013-04-04 12:30:00,86.34,86.39,86.34,86.39,2800.0,70.5648,70.6057,70.5648,70.6057,2800.0
2013-04-04 12:35:00,86.43,86.44,86.39,86.39,1500.0,70.6384,70.6466,70.6057,70.6057,1500.0
2013-04-04 12:40:00,86.38,86.38,86.35,86.37,1600.0,70.5975,70.5975,70.573,70.5894,1600.0
2013-04-04 12:45:00,86.4,86.43,86.4,86.43,4100.0,70.6139,70.6384,70.6139,70.6384,4100.0
2013-04-04 12:50:00,86.43,86.43,86.38,86.38,1600.0,70.6384,70.6384,70.5975,70.5975,1600.0
2013-04-04 12:55:00,86.39,86.4,86.36,86.4,1200.0,70.6057,70.6139,70.5812,70.6139,1200.0
2013-04-04 13:00:00,86.36,86.36,86.36,86.36,400.0,70.5812,70.5812,70.5812,70.5812,400.0
2013-04-04 13:05:00,86.33,86.33,86.3,86.31,4200.0,70.5567,70.5567,70.5322,70.5403,4200.0
2013-04-04 13:10:00,86.29,86.3,86.28,86.29,1800.0,70.524,70.5322,70.5158,70.524,1800.0
2013-04-04 13:15:00,86.24,86.29,86.23,86.29,4700.0,70.4831,70.524,70.4749,70.524,4700.0
2013-04-04 13:20:00,86.3,86.31,86.28,86.28,2600.0,70.5322,70.5403,70.5158,70.5158,2600.0
2013-04-04 13:25:00,86.31,86.37,86.31,86.35,2400.0,70.5403,70.5894,70.5403,70.573,2400.0
2013-04-04 13:30:00,86.3,86.34,86.3,86.34,2400.0,70.5322,70.5648,70.5322,70.5648,2400.0
2013-04-04 13:35:00,86.34,86.39,86.34,86.37,16300.0,70.5648,70.6057,70.5648,70.5894,16300.0
2013-04-04 13:40:00,86.38,86.47,86.38,86.47,2500.0,70.5975,70.6711,70.5975,70.6711,2500.0
2013-04-04 13:45:00,86.51,86.53,86.48,86.51,1800.0,70.7038,70.7201,70.6793,70.7038,1800.0
2013-04-04 13:50:00,86.51,86.51,86.48,86.5,4700.0,70.7038,70.7038,70.6793,70.6956,4700.0
2013-04-04 13:55:00,86.49,86.51,86.47,86.49,3500.0,70.6874,70.7038,70.6711,70.6874,3500.0
2013-04-04 14:00:00,86.48,86.48,86.44,86.44,10800.0,70.6793,70.6793,70.6466,70.6466,10800.0
2013-04-04 14:05:00,86.47,86.47,86.45,86.46,5700.0,70.6711,70.6711,70.6548,70.6629,5700.0
2013-04-04 14:10:00,86.47,86.47,86.43,86.46,1800.0,70.6711,70.6711,70.6384,70.6629,1800.0
2013-04-04 14:15:00,86.47,86.55,86.45,86.54,5700.0,70.6711,70.7365,70.6548,70.7283,5700.0
2013-04-04 14:20:00,86.55,86.59,86.51,86.59,5500.0,70.7365,70.7692,70.7038,70.7692,5500.0
2013-04-04 14:25:00,86.6,86.6,86.58,86.59,800.0,70.7773,70.7773,70.761,70.7692,800.0
2013-04-04 14:30:00,86.61,86.61,86.59,86.59,1300.0,70.7855,70.7855,70.7692,70.7692,1300.0
2013-04-04 14:35:00,86.59,86.61,86.58,86.59,1300.0,70.7692,70.7855,70.761,70.7692,1300.0
2013-04-04 14:40:00,86.57,86.58,86.55,86.58,8500.0,70.7528,70.761,70.7365,70.761,8500.0
2013-04-04 14:45:00,86.58,86.58,86.55,86.57,15800.0,70.761,70.761,70.7365,70.7528,15800.0
2013-04-04 14:50:00,86.56,86.57,86.53,86.53,14500.0,70.7447,70.7528,70.7201,70.7201,14500.0
2013-04-04 14:55:00,86.51,86.51,86.49,86.5,8100.0,70.7038,70.7038,70.6874,70.6956,8100.0
2013-04-04 15:00:00,86.51,86.53,86.5,86.53,3200.0,70.7038,70.7201,70.6956,70.7201,3200.0
2013-04-04 15:05:00,86.57,86.57,86.53,86.54,1800.0,70.7528,70.7528,70.7201,70.7283,1800.0
2013-04-04 15:10:00,86.53,86.56,86.53,86.56,700.0,70.7201,70.7447,70.7201,70.7447,700.0
2013-04-04 15:15:00,86.54,86.55,86.46,86.46,4600.0,70.7283,70.7365,70.6629,70.6629,4600.0
2013-04-04 15:20:00,86.47,86.5,86.47,86.48,8600.0,70.6711,70.6956,70.6711,70.6793,8600.0
2013-04-04 15:25:00,86.52,86.52,86.48,86.48,400.0,70.712,70.712,70.6793,70.6793,400.0
2013-04-04 15:30:00,86.48,86.5,86.48,86.48,1000.0,70.6793,70.6956,70.6793,70.6793,1000.0
2013-04-04 15:35:00,86.5,86.56,86.5,86.51,6800.0,70.6956,70.7447,70.6956,70.7038,6800.0
2013-04-04 15:40:00,86.54,86.55,86.53,86.54,500.0,70.7283,70.7365,70.7201,70.7283,500.0
2013-04-04 15:45:00,86.56,86.57,86.54,86.54,1800.0,70.7447,70.7528,70.7283,70.7283,1800.0
2013-04-04 15:50:00,86.54,86.61,86.54,86.59,1900.0,70.7283,70.7855,70.7283,70.7692,1900.0
2013-04-04 15:55:00,86.59,86.66,86.58,86.64,18900.0,70.7692,70.8264,70.761,70.81,18900.0
2013-04-05 09:30:00,85.6,85.63,85.47,85.5,13000.0,69.9601,69.9846,69.8538,69.8783,13000.0
2013-04-05 09:35:00,85.51,85.68,85.5,85.68,3600.0,69.8865,70.0254,69.8783,70.0254,3600.0
2013-04-05 09:40:00,85.66,85.7,85.64,85.67,2200.0,70.0091,70.0418,69.9927,70.0173,2200.0
2013-04-05 09:45:00,85.68,85.76,85.68,85.73,1500.0,70.0254,70.0908,70.0254,70.0663,1500.0
2013-04-05 09:50:00,85.64,85.64,85.58,85.58,5900.0,69.9927,69.9927,69.9437,69.9437,5900.0
2013-04-05 09:55:00,85.6,85.65,85.54,85.58,2900.0,69.9601,70.0009,69.911,69.9437,2900.0
2013-04-05 10:00:00,85.56,85.61,85.5,85.61,700.0,69.9274,69.9682,69.8783,69.9682,700.0
2013-04-05 10:05:00,85.62,85.65,85.51,85.65,2800.0,69.9764,70.0009,69.8865,70.0009,2800.0
2013-04-05 10:10:00,85.63,85.66,85.59,85.59,7400.0,69.9846,70.0091,69.9519,69.9519,7400.0
2013-04-05 10:15:00,85.55,85.57,85.55,85.57,1100.0,69.9192,69.9355,69.9192,69.9355,1100.0
2013-04-05 10:20:00,85.56,85.67,85.56,85.67,700.0,69.9274,70.0173,69.9274,70.0173,700.0
2013-04-05 10:25:00,85.67,85.76,85.67,85.72,3200.0,70.0173,70.0908,70.0173,70.0581,3200.0
2013-04-05 10:30:00,85.74,85.81,85.74,85.74,7200.0,70.0745,70.1317,70.0745,70.0745,7200.0
2013-04-05 10:35:00,85.73,85.78,85.71,85.78,2200.0,70.0663,70.1072,70.05,70.1072,2200.0
2013-04-05 10:40:00,85.78,85.78,85.68,85.68,3800.0,70.1072,70.1072,70.0254,70.0254,3800.0
2013-04-05 10:45:00,85.7,85.72,85.68,85.72,2200.0,70.0418,70.0581,70.0254,70.0581,2200.0
2013-04-05 10:50:00,85.74,85.84,85.74,85.81,1900.0,70.0745,70.1562,70.0745,70.1317,1900.0
2013-04-05 10:55:00,85.83,85.88,85.81,85.83,6100.0,70.148,70.1889,70.1317,70.148,6100.0
2013-04-05 11:00:00,85.84,85.93,85.84,85.92,900.0,70.1562,70.2298,70.1562,70.2216,900.0
2013-04-05 11:05:00,85.89,85.92,85.87,85.89,1100.0,70.1971,70.2216,70.1807,70.1971,1100.0
2013-04-05 11:10:00,85.9,85.99,85.89,85.98,2100.0,70.2052,70.2788,70.1971,70.2706,2100.0
2013-04-05 11:15:00,85.99,85.99,85.97,85.98,1800.0,70.2788,70.2788,70.2625,70.2706,1800.0
2013-04-05 11:20:00,85.97,85.97,85.94,85.96,800.0,70.2625,70.2625,70.2379,70.2543,800.0
2013-04-05 11:25:00,85.96,85.97,85.9,85.93,6200.0,70.2543,70.2625,70.2052,70.2298,6200.0
2013-04-05 11:30:00,85.91,85.93,85.91,85.92,1700.0,70.2134,70.2298,70.2134,70.2216,1700.0
2013-04-05 11:35:00,85.91,85.91,85.87,85.88,3400.0,70.2134,70.2134,70.1807,70.1889,3400.0
2013-04-05 11:40:00,85.88,85.9,85.88,85.9,900.0,70.1889,70.2052,70.1889,70.2052,900.0
2013-04-05 11:45:00,85.93,85.97,85.92,85.96,13900.0,70.2298,70.2625,70.2216,70.2543,13900.0
2013-04-05 11:50:00,85.94,85.94,85.89,85.91,6400.0,70.2379,70.2379,70.1971,70.2134,6400.0
2013-04-05 11:55:00,85.92,85.92,85.85,85.86,1400.0,70.2216,70.2216,70.1644,70.1725,1400.0
2013-04-05 12:00:00,85.83,85.84,85.8,85.8,500.0,70.148,70.1562,70.1235,70.1235,500.0
2013-04-05 12:05:00,85.82,85.87,85.81,85.85,2200.0,70.1399,70.1807,70.1317,70.1644,2200.0
2013-04-05 12:10:00,85.86,85.86,85.84,85.85,600.0,70.1725,70.1725,70.1562,70.1644,600.0
2013-04-05 12:15:00,85.85,85.86,85.84,85.86,800.0,70.1644,70.1725,70.1562,70.1725,800.0
2013-04-05 12:20:00,85.82,85.86,85.82,85.82,2600.0,70.1399,70.1725,70.1399,70.1399,2600.0
2013-04-05 12:25:00,85.8,85.82,85.79,85.82,500.0,70.1235,70.1399,70.1153,70.1399,500.0
2013-04-05 12:30:00,85.86,85.89,85.86,85.88,500.0,70.1725,70.1971,70.1725,70.1889,500.0
2013-04-05 12:35:00,85.88,85.9,85.87,85.9,1900.0,70.1889,70.2052,70.1807,70.2052,1900.0
2013-04-05 12:40:00,85.92,85.92,85.92,85.92,100.0,70.2216,70.2216,70.2216,70.2216,100.0
2013-04-05 12:45:00,85.89,85.95,85.89,85.94,600.0,70.1971,70.2461,70.1971,70.2379,600.0
2013-04-05 12:50:00,85.92,85.92,85.88,85.88,1000.0,70.2216,70.2216,70.1889,70.1889,1000.0
2013-04-05 12:55:00,85.9,85.9,85.83,85.83,2800.0,70.2052,70.2052,70.148,70.148,2800.0
2013-04-05 13:00:00,85.83,85.84,85.83,85.84,400.0,70.148,70.1562,70.148,70.1562,400.0
2013-04-05 13:05:00,85.89,85.92,85.89,85.92,500.0,70.1971,70.2216,70.1971,70.2216,500.0
2013-04-05 13:10:00,85.96,85.96,85.95,85.95,800.0,70.2543,70.2543,70.2461,70.2461,800.0
2013-04-05 13:15:00,85.95,86.0,85.95,85.99,1200.0,70.2461,70.287,70.2461,70.2788,1200.0
2013-04-05 13:20:00,85.99,86.03,85.99,86.01,19100.0,70.2788,70.3115,70.2788,70.2951,19100.0
2013-04-05 13:25:00,86.0,86.02,85.99,86.01,900.0,70.287,70.3033,70.2788,70.2951,900.0
2013-04-05 13:30:00,86.07,86.08,86.01,86.01,6000.0,70.3442,70.3524,70.2951,70.2951,6000.0
2013-04-05 13:35:00,85.96,85.99,85.96,85.99,1200.0,70.2543,70.2788,70.2543,70.2788,1200.0
2013-04-05 13:40:00,85.99,86.02,85.99,86.02,13000.0,70.2788,70.3033,70.2788,70.3033,13000.0
2013-04-05 13:45:00,86.03,86.04,86.01,86.04,3300.0,70.3115,70.3197,70.2951,70.3197,3300.0
2013-04-05 13:50:00,86.0,86.04,86.0,86.02,3000.0,70.287,70.3197,70.287,70.3033,3000.0
2013-04-05 13:55:00,86.02,86.02,85.97,85.97,2000.0,70.3033,70.3033,70.2625,70.2625,2000.0
2013-04-05 14:00:00,85.96,86.0,85.96,85.98,1600.0,70.2543,70.287,70.2543,70.2706,1600.0
2013-04-05 14:05:00,85.96,85.99,85.94,85.99,4400.0,70.2543,70.2788,70.2379,70.2788,4400.0
2013-04-05 14:10:00,85.95,85.95,85.93,85.94,1900.0,70.2461,70.2461,70.2298,70.2379,1900.0
2013-04-05 14:15:00,85.92,85.94,85.92,85.93,800.0,70.2216,70.2379,70.2216,70.2298,800.0
2013-04-05 14:20:00,85.95,86.0,85.95,85.99,900.0,70.2461,70.287,70.2461,70.2788,900.0
2013-04-05 14:25:00,85.99,86.04,85.99,86.04,1400.0,70.2788,70.3197,70.2788,70.3197,1400.0
2013-04-05 14:30:00,86.02,86.09,86.01,86.09,12000.0,70.3033,70.3605,70.2951,70.3605,12000.0
2013-04-05 14:35:00,86.07,86.1,86.05,86.09,10300.0,70.3442,70.3687,70.3278,70.3605,10300.0
2013-04-05 14:40:00,86.08,86.1,86.08,86.08,11300.0,70.3524,70.3687,70.3524,70.3524,11300.0
2013-04-05 14:45:00,86.09,86.09,86.04,86.09,4600.0,70.3605,70.3605,70.3197,70.3605,4600.0
2013-04-05 14:50:00,86.07,86.09,86.07,86.08,500.0,70.3442,70.3605,70.3442,70.3524,500.0
2013-04-05 14:55:00,86.1,86.12,86.09,86.11,1900.0,70.3687,70.385,70.3605,70.3769,1900.0
2013-04-05 15:00:00,86.07,86.07,86.0,86.04,3200.0,70.3442,70.3442,70.287,70.3197,3200.0
2013-04-05 15:05:00,86.06,86.06,86.03,86.05,4300.0,70.336,70.336,70.3115,70.3278,4300.0
2013-04-05 15:10:00,86.08,86.09,86.07,86.08,1200.0,70.3524,70.3605,70.3442,70.3524,1200.0
2013-04-05 15:15:00,86.06,86.09,86.05,86.05,2600.0,70.336,70.3605,70.3278,70.3278,2600.0
2013-04-05 15:20:00,86.04,86.05,85.99,86.05,4800.0,70.3197,70.3278,70.2788,70.3278,4800.0
2013-04-05 15:25:00,86.06,86.06,86.02,86.03,2600.0,70.336,70.336,70.3033,70.3115,2600.0
2013-04-05 15:30:00,86.03,86.04,86.0,86.04,4300.0,70.3115,70.3197,70.287,70.3197,4300.0
2013-04-05 15:35:00,86.04,86.2,86.04,86.18,2900.0,70.3197,70.4504,70.3197,70.4341,2900.0
2013-04-05 15:40:00,86.19,86.26,86.19,86.22,7600.0,70.4423,70.4995,70.4423,70.4668,7600.0
2013-04-05 15:45:00,86.22,86.34,86.22,86.33,4200.0,70.4668,70.5648,70.4668,70.5567,4200.0
2013-04-05 15:50:00,86.32,86.33,86.28,86.3,2300.0,70.5485,70.5567,70.5158,70.5322,2300.0
2013-04-05 15:55:00,86.33,86.37,86.28,86.3,12600.0,70.5567,70.5894,70.5158,70.5322,12600.0
2013-04-08 09:30:00,86.36,86.36,86.28,86.28,9500.0,70.5812,70.5812,70.5158,70.5158,9500.0
2013-04-08 09:35:00,86.31,86.31,86.3,86.3,1100.0,70.5403,70.5403,70.5322,70.5322,1100.0
2013-04-08 09:40:00,86.31,86.33,86.3,86.31,7800.0,70.5403,70.5567,70.5322,70.5403,7800.0
2013-04-08 09:45:00,86.27,86.27,86.22,86.22,500.0,70.5076,70.5076,70.4668,70.4668,500.0
2013-04-08 09:50:00,86.15,86.17,86.15,86.15,2800.0,70.4096,70.4259,70.4096,70.4096,2800.0
2013-04-08 09:55:00,86.14,86.18,86.14,86.18,1500.0,70.4014,70.4341,70.4014,70.4341,1500.0
2013-04-08 10:00:00,86.13,86.13,86.11,86.11,200.0,70.3932,70.3932,70.3769,70.3769,200.0
2013-04-08 10:05:00,86.16,86.23,86.14,86.23,1700.0,70.4177,70.4749,70.4014,70.4749,1700.0
2013-04-08 10:10:00,86.26,86.26,86.19,86.19,1000.0,70.4995,70.4995,70.4423,70.4423,1000.0
2013-04-08 10:15:00,86.18,86.19,86.06,86.06,4900.0,70.4341,70.4423,70.336,70.336,4900.0
2013-04-08 10:20:00,86.08,86.15,86.08,86.13,900.0,70.3524,70.4096,70.3524,70.3932,900.0
2013-04-08 10:25:00,86.12,86.13,86.08,86.13,3100.0,70.385,70.3932,70.3524,70.3932,3100.0
2013-04-08 10:30:00,86.16,86.21,86.16,86.2,4200.0,70.4177,70.4586,70.4177,70.4504,4200.0
2013-04-08 10:35:00,86.2,86.23,86.2,86.22,700.0,70.4504,70.4749,70.4504,70.4668,700.0
2013-04-08 10:40:00,86.18,86.22,86.18,86.2,1700.0,70.4341,70.4668,70.4341,70.4504,1700.0
2013-04-08 10:45:00,86.24,86.32,86.23,86.32,1400.0,70.4831,70.5485,70.4749,70.5485,1400.0
2013-04-08 10:50:00,86.29,86.33,86.29,86.33,400.0,70.524,70.5567,70.524,70.5567,400.0
2013-04-08 10:55:00,86.29,86.32,86.27,86.32,4200.0,70.524,70.5485,70.5076,70.5485,4200.0
2013-04-08 11:00:00,86.31,86.31,86.22,86.25,3200.0,70.5403,70.5403,70.4668,70.4913,3200.0
2013-04-08 11:05:00,86.21,86.24,86.21,86.24,600.0,70.4586,70.4831,70.4586,70.4831,600.0
2013-04-08 11:10:00,86.28,86.3,86.28,86.3,400.0,70.5158,70.5322,70.5158,70.5322,400.0
2013-04-08 11:15:00,86.32,86.32,86.28,86.28,300.0,70.5485,70.5485,70.5158,70.5158,300.0
2013-04-08 11:20:00,86.29,86.31,86.29,86.31,200.0,70.524,70.5403,70.524,70.5403,200.0
2013-04-08 11:25:00,86.3,86.32,86.25,86.26,700.0,70.5322,70.5485,70.4913,70.4995,700.0
2013-04-08 11:30:00,86.28,86.3,86.26,86.27,4100.0,70.5158,70.5322,70.4995,70.5076,4100.0
2013-04-08 11:35:00,86.25,86.3,86.24,86.29,4200.0,70.4913,70.5322,70.4831,70.524,4200.0
2013-04-08 11:40:00,86.29,86.32,86.27,86.28,2000.0,70.524,70.5485,70.5076,70.5158,2000.0
2013-04-08 11:45:00,86.28,86.32,86.28,86.28,800.0,70.5158,70.5485,70.5158,70.5158,800.0
2013-04-08 11:50:00,86.28,86.32,86.24,86.24,2400.0,70.5158,70.5485,70.4831,70.4831,2400.0
2013-04-08 11:55:00,86.24,86.3,86.24,86.3,500.0,70.4831,70.5322,70.4831,70.5322,500.0
2013-04-08 12:00:00,86.26,86.29,86.26,86.28,2100.0,70.4995,70.524,70.4995,70.5158,2100.0
2013-04-08 12:05:00,86.25,86.27,86.25,86.27,600.0,70.4913,70.5076,70.4913,70.5076,600.0
2013-04-08 12:10:00,86.28,86.28,86.27,86.27,200.0,70.5158,70.5158,70.5076,70.5076,200.0
2013-04-08 12:15:00,86.22,86.22,86.22,86.22,500.0,70.4668,70.4668,70.4668,70.4668,500.0
2013-04-08 12:20:00,86.2,86.22,86.2,86.22,1400.0,70.4504,70.4668,70.4504,70.4668,1400.0
2013-04-08 12:25:00,86.23,86.23,86.22,86.22,400.0,70.4749,70.4749,70.4668,70.4668,400.0
2013-04-08 12:30:00,86.25,86.28,86.25,86.28,1500.0,70.4913,70.5158,70.4913,70.5158,1500.0
2013-04-08 12:35:00,86.27,86.3,86.27,86.3,1100.0,70.5076,70.5322,70.5076,70.5322,1100.0
2013-04-08 12:40:00,86.3,86.32,86.3,86.31,1200.0,70.5322,70.5485,70.5322,70.5403,1200.0
2013-04-08 12:45:00,86.31,86.31,86.31,86.31,100.0,70.5403,70.5403,70.5403,70.5403,100.0
2013-04-08 12:50:00,86.31,86.31,86.31,86.31,0.0,70.5403,70.5403,70.5403,70.5403,0.0
2013-04-08 12:55:00,86.28,86.28,86.27,86.28,700.0,70.5158,70.5158,70.5076,70.5158,700.0
2013-04-08 13:00:00,86.29,86.29,86.29,86.29,200.0,70.524,70.524,70.524,70.524,200.0
2013-04-08 13:05:00,86.29,86.29,86.29,86.29,0.0,70.524,70.524,70.524,70.524,0.0
2013-04-08 13:10:00,86.3,86.32,86.3,86.32,200.0,70.5322,70.5485,70.5322,70.5485,200.0
2013-04-08 13:15:00,86.34,86.34,86.34,86.34,300.0,70.5648,70.5648,70.5648,70.5648,300.0
2013-04-08 13:20:00,86.33,86.33,86.33,86.33,100.0,70.5567,70.5567,70.5567,70.5567,100.0
2013-04-08 13:25:00,86.35,86.36,86.33,86.34,4900.0,70.573,70.5812,70.5567,70.5648,4900.0
2013-04-08 13:30:00,86.36,86.37,86.36,86.37,1900.0,70.5812,70.5894,70.5812,70.5894,1900.0
2013-04-08 13:35:00,86.37,86.37,86.37,86.37,0.0,70.5894,70.5894,70.5894,70.5894,0.0
2013-04-08 13:40:00,86.34,86.43,86.34,86.43,1000.0,70.5648,70.6384,70.5648,70.6384,1000.0
2013-04-08 13:45:00,86.44,86.5,86.44,86.49,700.0,70.6466,70.6956,70.6466,70.6874,700.0
2013-04-08 13:50:00,86.47,86.49,86.47,86.49,3200.0,70.6711,70.6874,70.6711,70.6874,3200.0
2013-04-08 13:55:00,86.51,86.55,86.49,86.55,700.0,70.7038,70.7365,70.6874,70.7365,700.0
2013-04-08 14:00:00,86.54,86.54,86.53,86.53,500.0,70.7283,70.7283,70.7201,70.7201,500.0
2013-04-08 14:05:00,86.55,86.57,86.53,86.57,800.0,70.7365,70.7528,70.7201,70.7528,800.0
2013-04-08 14:10:00,86.58,86.62,86.56,86.61,1800.0,70.761,70.7937,70.7447,70.7855,1800.0
2013-04-08 14:15:00,86.62,86.65,86.61,86.62,2000.0,70.7937,70.8182,70.7855,70.7937,2000.0
2013-04-08 14:20:00,86.61,86.61,86.57,86.57,2600.0,70.7855,70.7855,70.7528,70.7528,2600.0
2013-04-08 14:25:00,86.57,86.59,86.57,86.58,2300.0,70.7528,70.7692,70.7528,70.761,2300.0
2013-04-08 14:30:00,86.6,86.6,86.58,86.58,2400.0,70.7773,70.7773,70.761,70.761,2400.0
2013-04-08 14:35:00,86.58,86.61,86.58,86.61,900.0,70.761,70.7855,70.761,70.7855,900.0
2013-04-08 14:40:00,86.62,86.62,86.61,86.61,400.0,70.7937,70.7937,70.7855,70.7855,400.0
2013-04-08 14:45:00,86.62,86.64,86.62,86.63,3300.0,70.7937,70.81,70.7937,70.8019,3300.0
2013-04-08 14:50:00,86.63,86.63,86.63,86.63,100.0,70.8019,70.8019,70.8019,70.8019,100.0
2013-04-08 14:55:00,86.62,86.62,86.58,86.59,57700.0,70.7937,70.7937,70.761,70.7692,57700.0
2013-04-08 15:00:00,86.61,86.61,86.61,86.61,500.0,70.7855,70.7855,70.7855,70.7855,500.0
2013-04-08 15:05:00,86.61,86.62,86.61,86.62,600.0,70.7855,70.7937,70.7855,70.7937,600.0
2013-04-08 15:10:00,86.61,86.67,86.61,86.67,18800.0,70.7855,70.8346,70.7855,70.8346,18800.0
2013-04-08 15:15:00,86.68,86.68,86.61,86.61,1800.0,70.8427,70.8427,70.7855,70.7855,1800.0
2013-04-08 15:20:00,86.61,86.65,86.61,86.65,400.0,70.7855,70.8182,70.7855,70.8182,400.0
2013-04-08 15:25:00,86.64,86.64,86.64,86.64,200.0,70.81,70.81,70.81,70.81,200.0
2013-04-08 15:30:00,86.67,86.7,86.67,86.7,2500.0,70.8346,70.8591,70.8346,70.8591,2500.0
2013-04-08 15:35:00,86.73,86.73,86.71,86.72,2400.0,70.8836,70.8836,70.8672,70.8754,2400.0
2013-04-08 15:40:00,86.73,86.77,86.73,86.77,800.0,70.8836,70.9163,70.8836,70.9163,800.0
2013-04-08 15:45:00,86.75,86.77,86.75,86.77,3600.0,70.8999,70.9163,70.8999,70.9163,3600.0
2013-04-08 15:50:00,86.78,86.81,86.75,86.8,4800.0,70.9245,70.949,70.8999,70.9408,4800.0
2013-04-08 15:55:00,86.81,86.9,86.81,86.9,19800.0,70.949,71.0225,70.949,71.0225,19800.0
2013-04-09 09:30:00,87.01,87.08,87.01,87.03,9400.0,71.1124,71.1696,71.1124,71.1288,9400.0
2013-04-09 09:35:00,87.01,87.02,87.0,87.0,1000.0,71.1124,71.1206,71.1043,71.1043,1000.0
2013-04-09 09:40:00,87.01,87.01,86.94,86.94,1000.0,71.1124,71.1124,71.0552,71.0552,1000.0
2013-04-09 09:45:00,86.9,86.9,86.9,86.9,1000.0,71.0225,71.0225,71.0225,71.0225,1000.0
2013-04-09 09:50:00,86.92,86.92,86.83,86.84,2500.0,71.0389,71.0389,70.9653,70.9735,2500.0
2013-04-09 09:55:00,86.88,86.88,86.77,86.79,2900.0,71.0062,71.0062,70.9163,70.9326,2900.0
2013-04-09 10:00:00,86.84,86.84,86.81,86.83,2200.0,70.9735,70.9735,70.949,70.9653,2200.0
2013-04-09 10:05:00,86.85,86.85,86.85,86.85,400.0,70.9817,70.9817,70.9817,70.9817,400.0
2013-04-09 10:10:00,86.85,86.85,86.85,86.85,0.0,70.9817,70.9817,70.9817,70.9817,0.0
2013-04-09 10:15:00,86.89,86.89,86.89,86.89,500.0,71.0144,71.0144,71.0144,71.0144,500.0
2013-04-09 10:20:00,86.89,86.89,86.89,86.89,0.0,71.0144,71.0144,71.0144,71.0144,0.0
2013-04-09 10:25:00,86.97,87.04,86.97,87.04,2200.0,71.0797,71.137,71.0797,71.137,2200.0
2013-04-09 10:30:00,87.0,87.0,86.96,86.96,39900.0,71.1043,71.1043,71.0716,71.0716,39900.0
2013-04-09 10:35:00,86.96,87.01,86.96,86.96,40100.0,71.0716,71.1124,71.0716,71.0716,40100.0
2013-04-09 10:40:00,86.94,86.94,86.9,86.9,900.0,71.0552,71.0552,71.0225,71.0225,900.0
2013-04-09 10:45:00,86.92,86.93,86.89,86.92,2300.0,71.0389,71.0471,71.0144,71.0389,2300.0
2013-04-09 10:50:00,86.89,86.89,86.82,86.84,8600.0,71.0144,71.0144,70.9571,70.9735,8600.0
2013-04-09 10:55:00,86.86,86.89,86.83,86.87,2100.0,70.9898,71.0144,70.9653,70.998,2100.0
2013-04-09 11:00:00,86.89,86.89,86.87,86.87,2100.0,71.0144,71.0144,70.998,70.998,2100.0
2013-04-09 11:05:00,86.87,86.91,86.82,86.87,8300.0,70.998,71.0307,70.9571,70.998,8300.0
2013-04-09 11:10:00,86.88,86.92,86.87,86.89,75400.0,71.0062,71.0389,70.998,71.0144,75400.0
2013-04-09 11:15:00,86.9,86.9,86.79,86.79,7100.0,71.0225,71.0225,70.9326,70.9326,7100.0
2013-04-09 11:20:00,86.76,86.83,86.76,86.83,3900.0,70.9081,70.9653,70.9081,70.9653,3900.0
2013-04-09 11:25:00,86.82,86.86,86.81,86.85,1800.0,70.9571,70.9898,70.949,70.9817,1800.0
2013-04-09 11:30:00,86.89,86.9,86.89,86.89,1600.0,71.0144,71.0225,71.0144,71.0144,1600.0
2013-04-09 11:35:00,86.92,86.92,86.89,86.9,3600.0,71.0389,71.0389,71.0144,71.0225,3600.0
2013-04-09 11:40:00,86.91,86.95,86.91,86.95,6200.0,71.0307,71.0634,71.0307,71.0634,6200.0
2013-04-09 11:45:00,86.96,87.0,86.95,86.95,9300.0,71.0716,71.1043,71.0634,71.0634,9300.0
2013-04-09 11:50:00,86.94,86.97,86.94,86.97,1200.0,71.0552,71.0797,71.0552,71.0797,1200.0
2013-04-09 11:55:00,86.97,87.01,86.97,87.0,6500.0,71.0797,71.1124,71.0797,71.1043,6500.0
2013-04-09 12:00:00,87.04,87.04,87.0,87.01,10000.0,71.137,71.137,71.1043,71.1124,10000.0
2013-04-09 12:05:00,87.0,87.0,86.99,86.99,800.0,71.1043,71.1043,71.0961,71.0961,800.0
2013-04-09 12:10:00,86.97,87.04,86.97,87.02,13600.0,71.0797,71.137,71.0797,71.1206,13600.0
2013-04-09 12:15:00,87.03,87.03,87.02,87.02,400.0,71.1288,71.1288,71.1206,71.1206,400.0
2013-04-09 12:20:00,87.03,87.03,87.02,87.02,6500.0,71.1288,71.1288,71.1206,71.1206,6500.0
2013-04-09 12:25:00,87.04,87.08,87.04,87.07,6900.0,71.137,71.1696,71.137,71.1615,6900.0
2013-04-09 12:30:00,87.07,87.15,87.07,87.13,5500.0,71.1615,71.2269,71.1615,71.2105,5500.0
2013-04-09 12:35:00,87.16,87.16,87.14,87.14,4600.0,71.235,71.235,71.2187,71.2187,4600.0
2013-04-09 12:40:00,87.11,87.11,87.09,87.09,1000.0,71.1942,71.1942,71.1778,71.1778,1000.0
2013-04-09 12:45:00,87.1,87.1,87.1,87.1,100.0,71.186,71.186,71.186,71.186,100.0
2013-04-09 12:50:00,87.1,87.11,87.09,87.09,5900.0,71.186,71.1942,71.1778,71.1778,5900.0
2013-04-09 12:55:00,87.09,87.09,87.09,87.09,0.0,71.1778,71.1778,71.1778,71.1778,0.0
2013-04-09 13:00:00,87.11,87.16,87.11,87.16,3300.0,71.1942,71.235,71.1942,71.235,3300.0
2013-04-09 13:05:00,87.14,87.14,87.12,87.12,200.0,71.2187,71.2187,71.2023,71.2023,200.0
2013-04-09 13:10:00,87.12,87.14,87.12,87.14,300.0,71.2023,71.2187,71.2023,71.2187,300.0
2013-04-09 13:15:00,87.13,87.3,87.13,87.28,16600.0,71.2105,71.3494,71.2105,71.3331,16600.0
2013-04-09 13:20:00,87.27,87.28,87.24,87.28,21000.0,71.3249,71.3331,71.3004,71.3331,21000.0
2013-04-09 13:25:00,87.28,87.35,87.27,87.35,2500.0,71.3331,71.3903,71.3249,71.3903,2500.0
2013-04-09 13:30:00,87.33,87.35,87.32,87.34,4500.0,71.374,71.3903,71.3658,71.3821,4500.0
2013-04-09 13:35:00,87.34,87.35,87.31,87.31,600.0,71.3821,71.3903,71.3576,71.3576,600.0
2013-04-09 13:40:00,87.33,87.38,87.32,87.36,3600.0,71.374,71.4148,71.3658,71.3985,3600.0
2013-04-09 13:45:00,87.38,87.38,87.38,87.38,2000.0,71.4148,71.4148,71.4148,71.4148,2000.0
2013-04-09 13:50:00,87.38,87.38,87.33,87.33,4000.0,71.4148,71.4148,71.374,71.374,4000.0
2013-04-09 13:55:00,87.33,87.33,87.3,87.3,900.0,71.374,71.374,71.3494,71.3494,900.0
2013-04-09 14:00:00,87.33,87.33,87.33,87.33,200.0,71.374,71.374,71.374,71.374,200.0
2013-04-09 14:05:00,87.35,87.37,87.33,87.36,3200.0,71.3903,71.4067,71.374,71.3985,3200.0
2013-04-09 14:10:00,87.33,87.34,87.32,87.34,700.0,71.374,71.3821,71.3658,71.3821,700.0
2013-04-09 14:15:00,87.33,87.33,87.32,87.32,1100.0,71.374,71.374,71.3658,71.3658,1100.0
2013-04-09 14:20:00,87.29,87.34,87.29,87.33,1100.0,71.3413,71.3821,71.3413,71.374,1100.0
2013-04-09 14:25:00,87.38,87.39,87.38,87.39,700.0,71.4148,71.423,71.4148,71.423,700.0
2013-04-09 14:30:00,87.39,87.4,87.39,87.4,500.0,71.423,71.4312,71.423,71.4312,500.0
2013-04-09 14:35:00,87.38,87.4,87.38,87.4,1500.0,71.4148,71.4312,71.4148,71.4312,1500.0
2013-04-09 14:40:00,87.4,87.47,87.4,87.45,4900.0,71.4312,71.4884,71.4312,71.472,4900.0
2013-04-09 14:45:00,87.46,87.46,87.46,87.46,2900.0,71.4802,71.4802,71.4802,71.4802,2900.0
2013-04-09 14:50:00,87.46,87.47,87.42,87.42,13200.0,71.4802,71.4884,71.4475,71.4475,13200.0
2013-04-09 14:55:00,87.43,87.43,87.42,87.42,600.0,71.4557,71.4557,71.4475,71.4475,600.0
2013-04-09 15:00:00,87.43,87.43,87.43,87.43,300.0,71.4557,71.4557,71.4557,71.4557,300.0
2013-04-09 15:05:00,87.43,87.43,87.33,87.33,1300.0,71.4557,71.4557,71.374,71.374,1300.0
2013-04-09 15:10:00,87.33,87.36,87.32,87.33,4400.0,71.374,71.3985,71.3658,71.374,4400.0
2013-04-09 15:15:00,87.35,87.39,87.35,87.36,1200.0,71.3903,71.423,71.3903,71.3985,1200.0
2013-04-09 15:20:00,87.36,87.38,87.35,87.37,1400.0,71.3985,71.4148,71.3903,71.4067,1400.0
2013-04-09 15:25:00,87.36,87.37,87.32,87.32,1400.0,71.3985,71.4067,71.3658,71.3658,1400.0
2013-04-09 15:30:00,87.33,87.34,87.3,87.31,23400.0,71.374,71.3821,71.3494,71.3576,23400.0
2013-04-09 15:35:00,87.3,87.32,87.21,87.25,5800.0,71.3494,71.3658,71.2759,71.3086,5800.0
2013-04-09 15:40:00,87.26,87.28,87.25,87.25,1400.0,71.3168,71.3331,71.3086,71.3086,1400.0
2013-04-09 15:45:00,87.23,87.24,87.22,87.23,2400.0,71.2922,71.3004,71.2841,71.2922,2400.0
2013-04-09 15:50:00,87.21,87.22,87.15,87.21,12500.0,71.2759,71.2841,71.2269,71.2759,12500.0
2013-04-09 15:55:00,87.22,87.25,87.14,87.16,36000.0,71.2841,71.3086,71.2187,71.235,36000.0
2013-04-10 09:30:00,87.39,87.54,87.36,87.54,8200.0,71.423,71.5456,71.3985,71.5456,8200.0
2013-04-10 09:35:00,87.52,87.56,87.52,87.56,1100.0,71.5293,71.5619,71.5293,71.5619,1100.0
2013-04-10 09:40:00,87.57,87.57,87.46,87.5,32200.0,71.5701,71.5701,71.4802,71.5129,32200.0
2013-04-10 09:45:00,87.54,87.58,87.54,87.58,1800.0,71.5456,71.5783,71.5456,71.5783,1800.0
2013-04-10 09:50:00,87.63,87.63,87.54,87.54,4800.0,71.6192,71.6192,71.5456,71.5456,4800.0
2013-04-10 09:55:00,87.63,87.66,87.62,87.65,3700.0,71.6192,71.6437,71.611,71.6355,3700.0
2013-04-10 10:00:00,87.71,87.72,87.68,87.69,3300.0,71.6845,71.6927,71.66,71.6682,3300.0
2013-04-10 10:05:00,87.71,87.79,87.71,87.79,1700.0,71.6845,71.7499,71.6845,71.7499,1700.0
2013-04-10 10:10:00,87.79,87.79,87.77,87.77,300.0,71.7499,71.7499,71.7336,71.7336,300.0
2013-04-10 10:15:00,87.79,87.79,87.74,87.74,8700.0,71.7499,71.7499,71.7091,71.7091,8700.0
2013-04-10 10:20:00,87.72,87.76,87.72,87.74,1400.0,71.6927,71.7254,71.6927,71.7091,1400.0
2013-04-10 10:25:00,87.73,87.79,87.73,87.79,2000.0,71.7009,71.7499,71.7009,71.7499,2000.0
2013-04-10 10:30:00,87.82,87.82,87.81,87.81,200.0,71.7744,71.7744,71.7663,71.7663,200.0
2013-04-10 10:35:00,87.78,87.78,87.78,87.78,200.0,71.7417,71.7417,71.7417,71.7417,200.0
2013-04-10 10:40:00,87.79,87.86,87.78,87.86,4400.0,71.7499,71.8071,71.7417,71.8071,4400.0
2013-04-10 10:45:00,87.88,87.91,87.88,87.89,3900.0,71.8235,71.848,71.8235,71.8316,3900.0
2013-04-10 10:50:00,87.89,87.93,87.88,87.93,2800.0,71.8316,71.8643,71.8235,71.8643,2800.0
2013-04-10 10:55:00,87.93,88.04,87.93,88.03,7800.0,71.8643,71.9542,71.8643,71.9461,7800.0
2013-04-10 11:00:00,88.05,88.06,87.98,88.01,6600.0,71.9624,71.9706,71.9052,71.9297,6600.0
2013-04-10 11:05:00,88.01,88.12,88.01,88.11,5300.0,71.9297,72.0196,71.9297,72.0115,5300.0
2013-04-10 11:10:00,88.1,88.14,88.08,88.09,5800.0,72.0033,72.036,71.9869,71.9951,5800.0
2013-04-10 11:15:00,88.07,88.07,88.04,88.05,2600.0,71.9788,71.9788,71.9542,71.9624,2600.0
2013-04-10 11:20:00,88.04,88.06,88.03,88.06,3700.0,71.9542,71.9706,71.9461,71.9706,3700.0
2013-04-10 11:25:00,88.03,88.08,88.03,88.08,10900.0,71.9461,71.9869,71.9461,71.9869,10900.0
2013-04-10 11:30:00,88.08,88.09,88.05,88.07,5500.0,71.9869,71.9951,71.9624,71.9788,5500.0
2013-04-10 11:35:00,88.07,88.09,88.07,88.07,4500.0,71.9788,71.9951,71.9788,71.9788,4500.0
2013-04-10 11:40:00,88.13,88.14,88.13,88.13,500.0,72.0278,72.036,72.0278,72.0278,500.0
2013-04-10 11:45:00,88.13,88.13,88.11,88.13,33100.0,72.0278,72.0278,72.0115,72.0278,33100.0
2013-04-10 11:50:00,88.13,88.17,88.12,88.14,10000.0,72.0278,72.0605,72.0196,72.036,10000.0
2013-04-10 11:55:00,88.18,88.18,88.13,88.13,3100.0,72.0687,72.0687,72.0278,72.0278,3100.0
2013-04-10 12:00:00,88.13,88.13,88.07,88.07,2700.0,72.0278,72.0278,71.9788,71.9788,2700.0
2013-04-10 12:05:00,88.08,88.12,88.08,88.12,25700.0,71.9869,72.0196,71.9869,72.0196,25700.0
2013-04-10 12:10:00,88.12,88.14,88.12,88.12,4500.0,72.0196,72.036,72.0196,72.0196,4500.0
2013-04-10 12:15:00,88.14,88.18,88.14,88.16,5000.0,72.036,72.0687,72.036,72.0523,5000.0
2013-04-10 12:20:00,88.17,88.17,88.15,88.15,200.0,72.0605,72.0605,72.0441,72.0441,200.0
2013-04-10 12:25:00,88.12,88.14,88.11,88.13,11400.0,72.0196,72.036,72.0115,72.0278,11400.0
2013-04-10 12:30:00,88.17,88.17,88.15,88.17,3000.0,72.0605,72.0605,72.0441,72.0605,3000.0
2013-04-10 12:35:00,88.16,88.25,88.16,88.25,11100.0,72.0523,72.1259,72.0523,72.1259,11100.0
2013-04-10 12:40:00,88.24,88.26,88.23,88.26,1800.0,72.1177,72.134,72.1095,72.134,1800.0
2013-04-10 12:45:00,88.23,88.29,88.23,88.27,9600.0,72.1095,72.1586,72.1095,72.1422,9600.0
2013-04-10 12:50:00,88.27,88.28,88.24,88.24,3900.0,72.1422,72.1504,72.1177,72.1177,3900.0
2013-04-10 12:55:00,88.26,88.27,88.25,88.27,700.0,72.134,72.1422,72.1259,72.1422,700.0
2013-04-10 13:00:00,88.27,88.29,88.27,88.27,2000.0,72.1422,72.1586,72.1422,72.1422,2000.0
2013-04-10 13:05:00,88.25,88.25,88.24,88.24,200.0,72.1259,72.1259,72.1177,72.1177,200.0
2013-04-10 13:10:00,88.24,88.24,88.22,88.22,2100.0,72.1177,72.1177,72.1014,72.1014,2100.0
2013-04-10 13:15:00,88.22,88.23,88.21,88.22,2800.0,72.1014,72.1095,72.0932,72.1014,2800.0
2013-04-10 13:20:00,88.22,88.24,88.21,88.24,3000.0,72.1014,72.1177,72.0932,72.1177,3000.0
2013-04-10 13:25:00,88.25,88.29,88.25,88.27,3300.0,72.1259,72.1586,72.1259,72.1422,3300.0
2013-04-10 13:30:00,88.28,88.3,88.27,88.27,9200.0,72.1504,72.1667,72.1422,72.1422,9200.0
2013-04-10 13:35:00,88.21,88.21,88.2,88.21,3100.0,72.0932,72.0932,72.085,72.0932,3100.0
2013-04-10 13:40:00,88.24,88.25,88.23,88.25,2000.0,72.1177,72.1259,72.1095,72.1259,2000.0
2013-04-10 13:45:00,88.26,88.26,88.24,88.24,4200.0,72.134,72.134,72.1177,72.1177,4200.0
2013-04-10 13:50:00,88.23,88.23,88.21,88.23,400.0,72.1095,72.1095,72.0932,72.1095,400.0
2013-04-10 13:55:00,88.24,88.24,88.22,88.23,1600.0,72.1177,72.1177,72.1014,72.1095,1600.0
2013-04-10 14:00:00,88.24,88.27,88.24,88.26,4700.0,72.1177,72.1422,72.1177,72.134,4700.0
2013-04-10 14:05:00,88.26,88.27,88.26,88.27,700.0,72.134,72.1422,72.134,72.1422,700.0
2013-04-10 14:10:00,88.28,88.29,88.25,88.26,5200.0,72.1504,72.1586,72.1259,72.134,5200.0
2013-04-10 14:15:00,88.26,88.3,88.25,88.28,6100.0,72.134,72.1667,72.1259,72.1504,6100.0
2013-04-10 14:20:00,88.29,88.31,88.23,88.23,4900.0,72.1586,72.1749,72.1095,72.1095,4900.0
2013-04-10 14:25:00,88.21,88.21,88.2,88.2,400.0,72.0932,72.0932,72.085,72.085,400.0
2013-04-10 14:30:00,88.18,88.18,88.14,88.16,3000.0,72.0687,72.0687,72.036,72.0523,3000.0
2013-04-10 14:35:00,88.17,88.19,88.17,88.19,2200.0,72.0605,72.0768,72.0605,72.0768,2200.0
2013-04-10 14:40:00,88.2,88.21,88.18,88.18,2300.0,72.085,72.0932,72.0687,72.0687,2300.0
2013-04-10 14:45:00,88.18,88.23,88.18,88.23,1200.0,72.0687,72.1095,72.0687,72.1095,1200.0
2013-04-10 14:50:00,88.19,88.23,88.19,88.22,1800.0,72.0768,72.1095,72.0768,72.1014,1800.0
2013-04-10 14:55:00,88.23,88.23,88.2,88.22,1000.0,72.1095,72.1095,72.085,72.1014,1000.0
2013-04-10 15:00:00,88.2,88.21,88.17,88.17,2500.0,72.085,72.0932,72.0605,72.0605,2500.0
2013-04-10 15:05:00,88.17,88.17,88.13,88.13,900.0,72.0605,72.0605,72.0278,72.0278,900.0
2013-04-10 15:10:00,88.15,88.17,88.13,88.13,1200.0,72.0441,72.0605,72.0278,72.0278,1200.0
2013-04-10 15:15:00,88.13,88.13,88.11,88.11,1700.0,72.0278,72.0278,72.0115,72.0115,1700.0
2013-04-10 15:20:00,88.12,88.19,88.12,88.19,2100.0,72.0196,72.0768,72.0196,72.0768,2100.0
2013-04-10 15:25:00,88.18,88.24,88.17,88.24,1800.0,72.0687,72.1177,72.0605,72.1177,1800.0
2013-04-10 15:30:00,88.21,88.21,88.16,88.21,2900.0,72.0932,72.0932,72.0523,72.0932,2900.0
2013-04-10 15:35:00,88.24,88.27,88.24,88.26,8600.0,72.1177,72.1422,72.1177,72.134,8600.0
2013-04-10 15:40:00,88.28,88.3,88.27,88.28,1600.0,72.1504,72.1667,72.1422,72.1504,1600.0
2013-04-10 15:45:00,88.29,88.31,88.27,88.27,5300.0,72.1586,72.1749,72.1422,72.1422,5300.0
2013-04-10 15:50:00,88.28,88.28,88.26,88.28,3700.0,72.1504,72.1504,72.134,72.1504,3700.0
2013-04-10 15:55:00,88.26,88.27,88.21,88.24,29200.0,72.134,72.1422,72.0932,72.1177,29200.0
2013-04-11 09:30:00,88.23,88.29,88.2,88.21,7800.0,72.1095,72.1586,72.085,72.0932,7800.0
2013-04-11 09:35:00,88.2,88.23,88.2,88.21,5300.0,72.085,72.1095,72.085,72.0932,5300.0
2013-04-11 09:40:00,88.23,88.23,88.23,88.23,300.0,72.1095,72.1095,72.1095,72.1095,300.0
2013-04-11 09:45:00,88.18,88.36,88.17,88.36,39800.0,72.0687,72.2158,72.0605,72.2158,39800.0
2013-04-11 09:50:00,88.39,88.39,88.37,88.37,1200.0,72.2403,72.2403,72.2239,72.2239,1200.0
2013-04-11 09:55:00,88.36,88.4,88.33,88.33,3600.0,72.2158,72.2485,72.1913,72.1913,3600.0
2013-04-11 10:00:00,88.34,88.44,88.34,88.42,14900.0,72.1994,72.2812,72.1994,72.2648,14900.0
2013-04-11 10:05:00,88.41,88.49,88.41,88.49,2700.0,72.2566,72.322,72.2566,72.322,2700.0
2013-04-11 10:10:00,88.48,88.48,88.44,88.44,6900.0,72.3139,72.3139,72.2812,72.2812,6900.0
2013-04-11 10:15:00,88.43,88.43,88.37,88.39,5400.0,72.273,72.273,72.2239,72.2403,5400.0
2013-04-11 10:20:00,88.43,88.47,88.43,88.47,3700.0,72.273,72.3057,72.273,72.3057,3700.0
2013-04-11 10:25:00,88.47,88.53,88.47,88.53,2800.0,72.3057,72.3547,72.3057,72.3547,2800.0
2013-04-11 10:30:00,88.51,88.51,88.49,88.49,1100.0,72.3384,72.3384,72.322,72.322,1100.0
2013-04-11 10:35:00,88.44,88.49,88.43,88.49,6100.0,72.2812,72.322,72.273,72.322,6100.0
2013-04-11 10:40:00,88.51,88.53,88.48,88.53,400.0,72.3384,72.3547,72.3139,72.3547,400.0
2013-04-11 10:45:00,88.59,88.59,88.57,88.57,1900.0,72.4038,72.4038,72.3874,72.3874,1900.0
2013-04-11 10:50:00,88.58,88.66,88.58,88.65,5900.0,72.3956,72.461,72.3956,72.4528,5900.0
2013-04-11 10:55:00,88.63,88.67,88.63,88.66,5000.0,72.4364,72.4691,72.4364,72.461,5000.0
2013-04-11 11:00:00,88.71,88.71,88.65,88.67,3200.0,72.5018,72.5018,72.4528,72.4691,3200.0
2013-04-11 11:05:00,88.68,88.73,88.67,88.73,3400.0,72.4773,72.5182,72.4691,72.5182,3400.0
2013-04-11 11:10:00,88.67,88.74,88.67,88.73,1800.0,72.4691,72.5263,72.4691,72.5182,1800.0
2013-04-11 11:15:00,88.7,88.77,88.7,88.76,3700.0,72.4937,72.5509,72.4937,72.5427,3700.0
2013-04-11 11:20:00,88.78,88.78,88.76,88.76,2300.0,72.559,72.559,72.5427,72.5427,2300.0
2013-04-11 11:25:00,88.77,88.81,88.76,88.79,2600.0,72.5509,72.5836,72.5427,72.5672,2600.0
2013-04-11 11:30:00,88.76,88.76,88.72,88.72,2100.0,72.5427,72.5427,72.51,72.51,2100.0
2013-04-11 11:35:00,88.73,88.73,88.65,88.65,1400.0,72.5182,72.5182,72.4528,72.4528,1400.0
2013-04-11 11:40:00,88.64,88.66,88.63,88.63,2700.0,72.4446,72.461,72.4364,72.4364,2700.0
2013-04-11 11:45:00,88.59,88.61,88.58,88.59,4900.0,72.4038,72.4201,72.3956,72.4038,4900.0
2013-04-11 11:50:00,88.61,88.61,88.58,88.59,1800.0,72.4201,72.4201,72.3956,72.4038,1800.0
2013-04-11 11:55:00,88.62,88.65,88.61,88.64,8700.0,72.4283,72.4528,72.4201,72.4446,8700.0
2013-04-11 12:00:00,88.64,88.64,88.58,88.58,700.0,72.4446,72.4446,72.3956,72.3956,700.0
2013-04-11 12:05:00,88.58,88.62,88.58,88.6,5100.0,72.3956,72.4283,72.3956,72.4119,5100.0
2013-04-11 12:10:00,88.59,88.6,88.55,88.59,8300.0,72.4038,72.4119,72.3711,72.4038,8300.0
2013-04-11 12:15:00,88.6,88.6,88.58,88.58,1700.0,72.4119,72.4119,72.3956,72.3956,1700.0
2013-04-11 12:20:00,88.58,88.59,88.57,88.59,400.0,72.3956,72.4038,72.3874,72.4038,400.0
2013-04-11 12:25:00,88.6,88.6,88.54,88.55,2000.0,72.4119,72.4119,72.3629,72.3711,2000.0
2013-04-11 12:30:00,88.54,88.62,88.54,88.62,2300.0,72.3629,72.4283,72.3629,72.4283,2300.0
2013-04-11 12:35:00,88.59,88.62,88.59,88.62,300.0,72.4038,72.4283,72.4038,72.4283,300.0
2013-04-11 12:40:00,88.63,88.64,88.62,88.64,4200.0,72.4364,72.4446,72.4283,72.4446,4200.0
2013-04-11 12:45:00,88.64,88.64,88.64,88.64,200.0,72.4446,72.4446,72.4446,72.4446,200.0
2013-04-11 12:50:00,88.62,88.64,88.62,88.63,5500.0,72.4283,72.4446,72.4283,72.4364,5500.0
2013-04-11 12:55:00,88.67,88.69,88.67,88.69,1700.0,72.4691,72.4855,72.4691,72.4855,1700.0
2013-04-11 13:00:00,88.69,88.74,88.69,88.73,2400.0,72.4855,72.5263,72.4855,72.5182,2400.0
2013-04-11 13:05:00,88.73,88.73,88.73,88.73,100.0,72.5182,72.5182,72.5182,72.5182,100.0
2013-04-11 13:10:00,88.71,88.71,88.71,88.71,300.0,72.5018,72.5018,72.5018,72.5018,300.0
2013-04-11 13:15:00,88.69,88.71,88.69,88.71,1400.0,72.4855,72.5018,72.4855,72.5018,1400.0
2013-04-11 13:20:00,88.72,88.73,88.7,88.7,5800.0,72.51,72.5182,72.4937,72.4937,5800.0
2013-04-11 13:25:00,88.69,88.69,88.69,88.69,800.0,72.4855,72.4855,72.4855,72.4855,800.0
2013-04-11 13:30:00,88.7,88.74,88.68,88.72,10200.0,72.4937,72.5263,72.4773,72.51,10200.0
2013-04-11 13:35:00,88.74,88.76,88.73,88.76,2200.0,72.5263,72.5427,72.5182,72.5427,2200.0
2013-04-11 13:40:00,88.75,88.75,88.68,88.69,3200.0,72.5345,72.5345,72.4773,72.4855,3200.0
2013-04-11 13:45:00,88.69,88.7,88.68,88.69,700.0,72.4855,72.4937,72.4773,72.4855,700.0
2013-04-11 13:50:00,88.68,88.68,88.61,88.61,3500.0,72.4773,72.4773,72.4201,72.4201,3500.0
2013-04-11 13:55:00,88.57,88.59,88.57,88.57,2500.0,72.3874,72.4038,72.3874,72.3874,2500.0
2013-04-11 14:00:00,88.56,88.58,88.51,88.51,2800.0,72.3792,72.3956,72.3384,72.3384,2800.0
2013-04-11 14:05:00,88.52,88.56,88.51,88.54,17900.0,72.3465,72.3792,72.3384,72.3629,17900.0
2013-04-11 14:10:00,88.5,88.51,88.49,88.49,3700.0,72.3302,72.3384,72.322,72.322,3700.0
2013-04-11 14:15:00,88.47,88.52,88.47,88.5,1600.0,72.3057,72.3465,72.3057,72.3302,1600.0
2013-04-11 14:20:00,88.52,88.53,88.51,88.53,900.0,72.3465,72.3547,72.3384,72.3547,900.0
2013-04-11 14:25:00,88.53,88.59,88.53,88.59,4300.0,72.3547,72.4038,72.3547,72.4038,4300.0
2013-04-11 14:30:00,88.57,88.6,88.56,88.6,1000.0,72.3874,72.4119,72.3792,72.4119,1000.0
2013-04-11 14:35:00,88.61,88.61,88.61,88.61,100.0,72.4201,72.4201,72.4201,72.4201,100.0
2013-04-11 14:40:00,88.58,88.64,88.58,88.62,2200.0,72.3956,72.4446,72.3956,72.4283,2200.0
2013-04-11 14:45:00,88.62,88.62,88.57,88.57,1400.0,72.4283,72.4283,72.3874,72.3874,1400.0
2013-04-11 14:50:00,88.56,88.58,88.56,88.58,1500.0,72.3792,72.3956,72.3792,72.3956,1500.0
2013-04-11 14:55:00,88.58,88.67,88.58,88.66,3400.0,72.3956,72.4691,72.3956,72.461,3400.0
2013-04-11 15:00:00,88.64,88.65,88.62,88.64,1400.0,72.4446,72.4528,72.4283,72.4446,1400.0
2013-04-11 15:05:00,88.62,88.66,88.62,88.65,1700.0,72.4283,72.461,72.4283,72.4528,1700.0
2013-04-11 15:10:00,88.66,88.67,88.63,88.63,3700.0,72.461,72.4691,72.4364,72.4364,3700.0
2013-04-11 15:15:00,88.64,88.64,88.58,88.58,1500.0,72.4446,72.4446,72.3956,72.3956,1500.0
2013-04-11 15:20:00,88.59,88.59,88.54,88.56,1100.0,72.4038,72.4038,72.3629,72.3792,1100.0
2013-04-11 15:25:00,88.55,88.56,88.54,88.56,1300.0,72.3711,72.3792,72.3629,72.3792,1300.0
2013-04-11 15:30:00,88.57,88.64,88.57,88.59,9100.0,72.3874,72.4446,72.3874,72.4038,9100.0
2013-04-11 15:35:00,88.57,88.6,88.53,88.53,4500.0,72.3874,72.4119,72.3547,72.3547,4500.0
2013-04-11 15:40:00,88.53,88.53,88.45,88.46,3200.0,72.3547,72.3547,72.2893,72.2975,3200.0
2013-04-11 15:45:00,88.57,88.57,88.53,88.53,2400.0,72.3874,72.3874,72.3547,72.3547,2400.0
2013-04-11 15:50:00,88.53,88.59,88.52,88.52,5700.0,72.3547,72.4038,72.3465,72.3465,5700.0
2013-04-11 15:55:00,88.53,88.59,88.53,88.56,22400.0,72.3547,72.4038,72.3547,72.3792,22400.0
2013-04-12 09:30:00,88.27,88.35,88.23,88.24,10100.0,72.1422,72.2076,72.1095,72.1177,10100.0
2013-04-12 09:35:00,88.25,88.32,88.25,88.32,3600.0,72.1259,72.1831,72.1259,72.1831,3600.0
2013-04-12 09:40:00,88.36,88.38,88.3,88.32,9300.0,72.2158,72.2321,72.1667,72.1831,9300.0
2013-04-12 09:45:00,88.39,88.41,88.39,88.41,1600.0,72.2403,72.2566,72.2403,72.2566,1600.0
2013-04-12 09:50:00,88.4,88.4,88.29,88.3,18500.0,72.2485,72.2485,72.1586,72.1667,18500.0
2013-04-12 09:55:00,88.28,88.29,88.2,88.2,35800.0,72.1504,72.1586,72.085,72.085,35800.0
2013-04-12 10:00:00,88.19,88.24,88.16,88.22,2500.0,72.0768,72.1177,72.0523,72.1014,2500.0
2013-04-12 10:05:00,88.18,88.22,88.18,88.22,1500.0,72.0687,72.1014,72.0687,72.1014,1500.0
2013-04-12 10:10:00,88.25,88.34,88.25,88.3,5300.0,72.1259,72.1994,72.1259,72.1667,5300.0
2013-04-12 10:15:00,88.29,88.29,88.18,88.18,1700.0,72.1586,72.1586,72.0687,72.0687,1700.0
2013-04-12 10:20:00,88.2,88.2,88.17,88.2,1700.0,72.085,72.085,72.0605,72.085,1700.0
2013-04-12 10:25:00,88.2,88.2,88.2,88.2,0.0,72.085,72.085,72.085,72.085,0.0
2013-04-12 10:30:00,88.24,88.24,88.18,88.18,2100.0,72.1177,72.1177,72.0687,72.0687,2100.0
2013-04-12 10:35:00,88.21,88.21,88.13,88.14,600.0,72.0932,72.0932,72.0278,72.036,600.0
2013-04-12 10:40:00,88.08,88.1,88.08,88.1,700.0,71.9869,72.0033,71.9869,72.0033,700.0
2013-04-12 10:45:00,88.06,88.06,87.88,87.9,8600.0,71.9706,71.9706,71.8235,71.8398,8600.0
2013-04-12 10:50:00,87.95,88.0,87.95,87.96,2100.0,71.8807,71.9216,71.8807,71.8889,2100.0
2013-04-12 10:55:00,87.95,88.02,87.95,87.95,2700.0,71.8807,71.9379,71.8807,71.8807,2700.0
2013-04-12 11:00:00,87.94,87.94,87.9,87.91,3800.0,71.8725,71.8725,71.8398,71.848,3800.0
2013-04-12 11:05:00,87.95,87.95,87.83,87.89,3200.0,71.8807,71.8807,71.7826,71.8316,3200.0
2013-04-12 11:10:00,87.9,87.98,87.9,87.97,2900.0,71.8398,71.9052,71.8398,71.897,2900.0
2013-04-12 11:15:00,87.94,88.03,87.94,88.03,6900.0,71.8725,71.9461,71.8725,71.9461,6900.0
2013-04-12 11:20:00,88.01,88.03,87.97,87.98,21200.0,71.9297,71.9461,71.897,71.9052,21200.0
2013-04-12 11:25:00,87.96,88.04,87.96,88.03,2100.0,71.8889,71.9542,71.8889,71.9461,2100.0
2013-04-12 11:30:00,88.02,88.04,88.01,88.01,6700.0,71.9379,71.9542,71.9297,71.9297,6700.0
2013-04-12 11:35:00,88.04,88.04,88.01,88.01,1100.0,71.9542,71.9542,71.9297,71.9297,1100.0
2013-04-12 11:40:00,87.98,87.98,87.96,87.96,2100.0,71.9052,71.9052,71.8889,71.8889,2100.0
2013-04-12 11:45:00,88.0,88.03,87.99,88.0,5700.0,71.9216,71.9461,71.9134,71.9216,5700.0
2013-04-12 11:50:00,88.03,88.14,88.03,88.14,4500.0,71.9461,72.036,71.9461,72.036,4500.0
2013-04-12 11:55:00,88.13,88.13,88.1,88.12,5700.0,72.0278,72.0278,72.0033,72.0196,5700.0
2013-04-12 12:00:00,88.14,88.14,88.08,88.08,2500.0,72.036,72.036,71.9869,71.9869,2500.0
2013-04-12 12:05:00,88.11,88.14,88.1,88.14,17500.0,72.0115,72.036,72.0033,72.036,17500.0
2013-04-12 12:10:00,88.13,88.13,88.08,88.08,2300.0,72.0278,72.0278,71.9869,71.9869,2300.0
2013-04-12 12:15:00,88.07,88.08,88.07,88.08,200.0,71.9788,71.9869,71.9788,71.9869,200.0
2013-04-12 12:20:00,88.08,88.08,88.04,88.04,800.0,71.9869,71.9869,71.9542,71.9542,800.0
2013-04-12 12:25:00,88.05,88.07,88.03,88.03,400.0,71.9624,71.9788,71.9461,71.9461,400.0
2013-04-12 12:30:00,88.04,88.09,88.04,88.09,3300.0,71.9542,71.9951,71.9542,71.9951,3300.0
2013-04-12 12:35:00,88.09,88.13,88.09,88.12,4700.0,71.9951,72.0278,71.9951,72.0196,4700.0
2013-04-12 12:40:00,88.14,88.18,88.14,88.14,7600.0,72.036,72.0687,72.036,72.036,7600.0
2013-04-12 12:45:00,88.13,88.14,88.11,88.11,1700.0,72.0278,72.036,72.0115,72.0115,1700.0
2013-04-12 12:50:00,88.11,88.15,88.1,88.15,2100.0,72.0115,72.0441,72.0033,72.0441,2100.0
2013-04-12 12:55:00,88.19,88.19,88.19,88.19,200.0,72.0768,72.0768,72.0768,72.0768,200.0
2013-04-12 13:00:00,88.2,88.24,88.2,88.24,2200.0,72.085,72.1177,72.085,72.1177,2200.0
2013-04-12 13:05:00,88.21,88.23,88.21,88.22,2700.0,72.0932,72.1095,72.0932,72.1014,2700.0
2013-04-12 13:10:00,88.28,88.28,88.25,88.25,1100.0,72.1504,72.1504,72.1259,72.1259,1100.0
2013-04-12 13:15:00,88.24,88.24,88.17,88.17,1100.0,72.1177,72.1177,72.0605,72.0605,1100.0
2013-04-12 13:20:00,88.18,88.19,88.18,88.19,2300.0,72.0687,72.0768,72.0687,72.0768,2300.0
2013-04-12 13:25:00,88.14,88.15,88.14,88.15,200.0,72.036,72.0441,72.036,72.0441,200.0
2013-04-12 13:30:00,88.16,88.16,88.13,88.13,800.0,72.0523,72.0523,72.0278,72.0278,800.0
2013-04-12 13:35:00,88.16,88.18,88.15,88.17,2000.0,72.0523,72.0687,72.0441,72.0605,2000.0
2013-04-12 13:40:00,88.14,88.19,88.13,88.19,2100.0,72.036,72.0768,72.0278,72.0768,2100.0
2013-04-12 13:45:00,88.2,88.21,88.2,88.21,800.0,72.085,72.0932,72.085,72.0932,800.0
2013-04-12 13:50:00,88.21,88.22,88.15,88.15,4300.0,72.0932,72.1014,72.0441,72.0441,4300.0
2013-04-12 13:55:00,88.14,88.17,88.13,88.17,700.0,72.036,72.0605,72.0278,72.0605,700.0
2013-04-12 14:00:00,88.19,88.19,88.16,88.17,2800.0,72.0768,72.0768,72.0523,72.0605,2800.0
2013-04-12 14:05:00,88.15,88.19,88.15,88.19,3000.0,72.0441,72.0768,72.0441,72.0768,3000.0
2013-04-12 14:10:00,88.19,88.19,88.18,88.18,1300.0,72.0768,72.0768,72.0687,72.0687,1300.0
2013-04-12 14:15:00,88.18,88.19,88.17,88.18,1800.0,72.0687,72.0768,72.0605,72.0687,1800.0
2013-04-12 14:20:00,88.16,88.17,88.14,88.17,300.0,72.0523,72.0605,72.036,72.0605,300.0
2013-04-12 14:25:00,88.17,88.17,88.11,88.11,600.0,72.0605,72.0605,72.0115,72.0115,600.0
2013-04-12 14:30:00,88.1,88.11,88.08,88.1,5600.0,72.0033,72.0115,71.9869,72.0033,5600.0
2013-04-12 14:35:00,88.11,88.14,88.1,88.13,81500.0,72.0115,72.036,72.0033,72.0278,81500.0
2013-04-12 14:40:00,88.16,88.17,88.16,88.17,2000.0,72.0523,72.0605,72.0523,72.0605,2000.0
2013-04-12 14:45:00,88.16,88.18,88.13,88.14,5400.0,72.0523,72.0687,72.0278,72.036,5400.0
2013-04-12 14:50:00,88.14,88.14,88.12,88.13,7800.0,72.036,72.036,72.0196,72.0278,7800.0
2013-04-12 14:55:00,88.14,88.16,88.12,88.16,6200.0,72.036,72.0523,72.0196,72.0523,6200.0
2013-04-12 15:00:00,88.15,88.18,88.14,88.17,5100.0,72.0441,72.0687,72.036,72.0605,5100.0
2013-04-12 15:05:00,88.18,88.18,88.16,88.17,8100.0,72.0687,72.0687,72.0523,72.0605,8100.0
2013-04-12 15:10:00,88.17,88.23,88.17,88.22,5200.0,72.0605,72.1095,72.0605,72.1014,5200.0
2013-04-12 15:15:00,88.22,88.28,88.22,88.26,5900.0,72.1014,72.1504,72.1014,72.134,5900.0
2013-04-12 15:20:00,88.26,88.26,88.24,88.24,5900.0,72.134,72.134,72.1177,72.1177,5900.0
2013-04-12 15:25:00,88.26,88.26,88.22,88.23,16000.0,72.134,72.134,72.1014,72.1095,16000.0
2013-04-12 15:30:00,88.24,88.26,88.23,88.24,6400.0,72.1177,72.134,72.1095,72.1177,6400.0
2013-04-12 15:35:00,88.24,88.25,88.23,88.25,5200.0,72.1177,72.1259,72.1095,72.1259,5200.0
2013-04-12 15:40:00,88.24,88.3,88.24,88.29,19800.0,72.1177,72.1667,72.1177,72.1586,19800.0
2013-04-12 15:45:00,88.29,88.3,88.26,88.26,10200.0,72.1586,72.1667,72.134,72.134,10200.0
2013-04-12 15:50:00,88.28,88.3,88.25,88.25,11400.0,72.1504,72.1667,72.1259,72.1259,11400.0
2013-04-12 15:55:00,88.28,88.34,88.26,88.34,19200.0,72.1504,72.1994,72.134,72.1994,19200.0
2013-04-15 09:30:00,87.9,87.9,87.82,87.83,5100.0,71.8398,71.8398,71.7744,71.7826,5100.0
2013-04-15 09:35:00,87.84,87.94,87.84,87.93,3800.0,71.7908,71.8725,71.7908,71.8643,3800.0
2013-04-15 09:40:00,87.93,87.93,87.8,87.8,2600.0,71.8643,71.8643,71.7581,71.7581,2600.0
2013-04-15 09:45:00,87.82,87.82,87.66,87.66,5000.0,71.7744,71.7744,71.6437,71.6437,5000.0
2013-04-15 09:50:00,87.65,87.69,87.65,87.69,12600.0,71.6355,71.6682,71.6355,71.6682,12600.0
2013-04-15 09:55:00,87.74,87.78,87.74,87.78,4000.0,71.7091,71.7417,71.7091,71.7417,4000.0
2013-04-15 10:00:00,87.8,87.8,87.64,87.65,9400.0,71.7581,71.7581,71.6273,71.6355,9400.0
2013-04-15 10:05:00,87.62,87.62,87.53,87.58,9700.0,71.611,71.611,71.5374,71.5783,9700.0
2013-04-15 10:10:00,87.61,87.63,87.61,87.62,1100.0,71.6028,71.6192,71.6028,71.611,1100.0
2013-04-15 10:15:00,87.65,87.72,87.64,87.7,4000.0,71.6355,71.6927,71.6273,71.6764,4000.0
2013-04-15 10:20:00,87.72,87.72,87.58,87.58,6000.0,71.6927,71.6927,71.5783,71.5783,6000.0
2013-04-15 10:25:00,87.58,87.58,87.58,87.58,100.0,71.5783,71.5783,71.5783,71.5783,100.0
2013-04-15 10:30:00,87.66,87.73,87.61,87.73,4200.0,71.6437,71.7009,71.6028,71.7009,4200.0
2013-04-15 10:35:00,87.72,87.72,87.64,87.7,4100.0,71.6927,71.6927,71.6273,71.6764,4100.0
2013-04-15 10:40:00,87.72,87.78,87.65,87.77,9400.0,71.6927,71.7417,71.6355,71.7336,9400.0
2013-04-15 10:45:00,87.81,87.81,87.75,87.8,5000.0,71.7663,71.7663,71.7172,71.7581,5000.0
2013-04-15 10:50:00,87.78,87.79,87.72,87.73,8100.0,71.7417,71.7499,71.6927,71.7009,8100.0
2013-04-15 10:55:00,87.75,87.78,87.69,87.78,13600.0,71.7172,71.7417,71.6682,71.7417,13600.0
2013-04-15 11:00:00,87.76,87.77,87.69,87.69,8100.0,71.7254,71.7336,71.6682,71.6682,8100.0
2013-04-15 11:05:00,87.72,87.72,87.66,87.68,5000.0,71.6927,71.6927,71.6437,71.66,5000.0
2013-04-15 11:10:00,87.65,87.65,87.6,87.63,9900.0,71.6355,71.6355,71.5946,71.6192,9900.0
2013-04-15 11:15:00,87.62,87.62,87.56,87.57,4300.0,71.611,71.611,71.5619,71.5701,4300.0
2013-04-15 11:20:00,87.57,87.63,87.57,87.59,700.0,71.5701,71.6192,71.5701,71.5865,700.0
2013-04-15 11:25:00,87.59,87.61,87.56,87.59,3900.0,71.5865,71.6028,71.5619,71.5865,3900.0
2013-04-15 11:30:00,87.61,87.65,87.56,87.65,4900.0,71.6028,71.6355,71.5619,71.6355,4900.0
2013-04-15 11:35:00,87.65,87.73,87.65,87.73,5600.0,71.6355,71.7009,71.6355,71.7009,5600.0
2013-04-15 11:40:00,87.71,87.71,87.7,87.7,400.0,71.6845,71.6845,71.6764,71.6764,400.0
2013-04-15 11:45:00,87.67,87.67,87.57,87.57,5600.0,71.6518,71.6518,71.5701,71.5701,5600.0
2013-04-15 11:50:00,87.53,87.55,87.38,87.38,10300.0,71.5374,71.5538,71.4148,71.4148,10300.0
2013-04-15 11:55:00,87.38,87.38,87.28,87.28,3700.0,71.4148,71.4148,71.3331,71.3331,3700.0
2013-04-15 12:00:00,87.26,87.26,87.22,87.24,3700.0,71.3168,71.3168,71.2841,71.3004,3700.0
2013-04-15 12:05:00,87.28,87.32,87.27,87.3,7000.0,71.3331,71.3658,71.3249,71.3494,7000.0
2013-04-15 12:10:00,87.3,87.35,87.3,87.35,6200.0,71.3494,71.3903,71.3494,71.3903,6200.0
2013-04-15 12:15:00,87.36,87.36,87.34,87.34,600.0,71.3985,71.3985,71.3821,71.3821,600.0
2013-04-15 12:20:00,87.36,87.36,87.29,87.29,3400.0,71.3985,71.3985,71.3413,71.3413,3400.0
2013-04-15 12:25:00,87.25,87.29,87.23,87.27,8900.0,71.3086,71.3413,71.2922,71.3249,8900.0
2013-04-15 12:30:00,87.26,87.27,87.18,87.18,9100.0,71.3168,71.3249,71.2514,71.2514,9100.0
2013-04-15 12:35:00,87.16,87.16,87.09,87.1,5600.0,71.235,71.235,71.1778,71.186,5600.0
2013-04-15 12:40:00,87.09,87.15,87.09,87.13,1200.0,71.1778,71.2269,71.1778,71.2105,1200.0
2013-04-15 12:45:00,87.12,87.12,87.02,87.06,6600.0,71.2023,71.2023,71.1206,71.1533,6600.0
2013-04-15 12:50:00,87.08,87.08,86.86,86.86,14200.0,71.1696,71.1696,70.9898,70.9898,14200.0
2013-04-15 12:55:00,86.88,86.96,86.88,86.96,3000.0,71.0062,71.0716,71.0062,71.0716,3000.0
2013-04-15 13:00:00,86.99,87.03,86.97,87.03,1900.0,71.0961,71.1288,71.0797,71.1288,1900.0
2013-04-15 13:05:00,87.02,87.05,86.94,87.05,9300.0,71.1206,71.1451,71.0552,71.1451,9300.0
2013-04-15 13:10:00,87.07,87.08,87.05,87.07,4500.0,71.1615,71.1696,71.1451,71.1615,4500.0
2013-04-15 13:15:00,87.05,87.05,86.99,87.04,6400.0,71.1451,71.1451,71.0961,71.137,6400.0
2013-04-15 13:20:00,87.03,87.03,87.02,87.02,1100.0,71.1288,71.1288,71.1206,71.1206,1100.0
2013-04-15 13:25:00,87.0,87.04,86.97,87.04,3800.0,71.1043,71.137,71.0797,71.137,3800.0
2013-04-15 13:30:00,87.01,87.04,87.01,87.04,3600.0,71.1124,71.137,71.1124,71.137,3600.0
2013-04-15 13:35:00,87.05,87.06,87.03,87.04,2700.0,71.1451,71.1533,71.1288,71.137,2700.0
2013-04-15 13:40:00,87.03,87.03,86.95,86.95,4100.0,71.1288,71.1288,71.0634,71.0634,4100.0
2013-04-15 13:45:00,86.97,87.04,86.96,87.04,2100.0,71.0797,71.137,71.0716,71.137,2100.0
2013-04-15 13:50:00,87.04,87.04,86.98,87.0,4100.0,71.137,71.137,71.0879,71.1043,4100.0
2013-04-15 13:55:00,87.01,87.01,86.94,86.95,3700.0,71.1124,71.1124,71.0552,71.0634,3700.0
2013-04-15 14:00:00,86.94,86.95,86.84,86.84,10800.0,71.0552,71.0634,70.9735,70.9735,10800.0
2013-04-15 14:05:00,86.83,86.83,86.75,86.82,5100.0,70.9653,70.9653,70.8999,70.9571,5100.0
2013-04-15 14:10:00,86.84,86.84,86.74,86.79,3300.0,70.9735,70.9735,70.8918,70.9326,3300.0
2013-04-15 14:15:00,86.76,86.76,86.72,86.72,1200.0,70.9081,70.9081,70.8754,70.8754,1200.0
2013-04-15 14:20:00,86.75,86.86,86.75,86.82,24800.0,70.8999,70.9898,70.8999,70.9571,24800.0
2013-04-15 14:25:00,86.78,86.78,86.72,86.76,5800.0,70.9245,70.9245,70.8754,70.9081,5800.0
2013-04-15 14:30:00,86.78,86.81,86.77,86.78,6300.0,70.9245,70.949,70.9163,70.9245,6300.0
2013-04-15 14:35:00,86.76,86.86,86.76,86.83,5300.0,70.9081,70.9898,70.9081,70.9653,5300.0
2013-04-15 14:40:00,86.83,86.96,86.82,86.96,8800.0,70.9653,71.0716,70.9571,71.0716,8800.0
2013-04-15 14:45:00,86.97,87.08,86.97,87.05,5100.0,71.0797,71.1696,71.0797,71.1451,5100.0
2013-04-15 14:50:00,87.02,87.04,86.96,86.97,1500.0,71.1206,71.137,71.0716,71.0797,1500.0
2013-04-15 14:55:00,86.96,86.96,86.66,86.68,10000.0,71.0716,71.0716,70.8264,70.8427,10000.0
2013-04-15 15:00:00,86.68,86.78,86.58,86.75,22200.0,70.8427,70.9245,70.761,70.8999,22200.0
2013-04-15 15:05:00,86.69,86.72,86.51,86.58,14000.0,70.8509,70.8754,70.7038,70.761,14000.0
2013-04-15 15:10:00,86.59,86.63,86.49,86.61,31900.0,70.7692,70.8019,70.6874,70.7855,31900.0
2013-04-15 15:15:00,86.64,86.79,86.62,86.73,35200.0,70.81,70.9326,70.7937,70.8836,35200.0
2013-04-15 15:20:00,86.72,86.76,86.66,86.69,13700.0,70.8754,70.9081,70.8264,70.8509,13700.0
2013-04-15 15:25:00,86.68,86.69,86.56,86.56,13700.0,70.8427,70.8509,70.7447,70.7447,13700.0
2013-04-15 15:30:00,86.6,86.6,86.46,86.46,11000.0,70.7773,70.7773,70.6629,70.6629,11000.0
2013-04-15 15:35:00,86.46,86.46,86.28,86.37,22300.0,70.6629,70.6629,70.5158,70.5894,22300.0
2013-04-15 15:40:00,86.39,86.48,86.39,86.46,13000.0,70.6057,70.6793,70.6057,70.6629,13000.0
2013-04-15 15:45:00,86.44,86.58,86.43,86.43,23200.0,70.6466,70.761,70.6384,70.6384,23200.0
2013-04-15 15:50:00,86.41,86.58,86.41,86.53,12500.0,70.6221,70.761,70.6221,70.7201,12500.0
2013-04-15 15:55:00,86.52,86.52,86.21,86.21,38700.0,70.712,70.712,70.4586,70.4586,38700.0
2013-04-16 09:30:00,86.86,86.91,86.8,86.8,12000.0,70.9898,71.0307,70.9408,70.9408,12000.0
2013-04-16 09:35:00,86.83,86.98,86.83,86.98,6700.0,70.9653,71.0879,70.9653,71.0879,6700.0
2013-04-16 09:40:00,86.93,86.97,86.92,86.97,8900.0,71.0471,71.0797,71.0389,71.0797,8900.0
2013-04-16 09:45:00,86.9,86.9,86.85,86.87,6500.0,71.0225,71.0225,70.9817,70.998,6500.0
2013-04-16 09:50:00,86.9,86.9,86.83,86.87,19000.0,71.0225,71.0225,70.9653,70.998,19000.0
2013-04-16 09:55:00,86.89,86.89,86.81,86.89,8600.0,71.0144,71.0144,70.949,71.0144,8600.0
2013-04-16 10:00:00,86.89,86.89,86.83,86.86,700.0,71.0144,71.0144,70.9653,70.9898,700.0
2013-04-16 10:05:00,86.91,86.97,86.89,86.96,9000.0,71.0307,71.0797,71.0144,71.0716,9000.0
2013-04-16 10:10:00,86.96,86.99,86.86,86.86,15000.0,71.0716,71.0961,70.9898,70.9898,15000.0
2013-04-16 10:15:00,86.88,86.88,86.79,86.79,12700.0,71.0062,71.0062,70.9326,70.9326,12700.0
2013-04-16 10:20:00,86.78,86.84,86.77,86.83,8900.0,70.9245,70.9735,70.9163,70.9653,8900.0
2013-04-16 10:25:00,86.85,86.88,86.83,86.83,3700.0,70.9817,71.0062,70.9653,70.9653,3700.0
2013-04-16 10:30:00,86.84,86.89,86.84,86.87,3000.0,70.9735,71.0144,70.9735,70.998,3000.0
2013-04-16 10:35:00,86.87,86.89,86.78,86.8,3200.0,70.998,71.0144,70.9245,70.9408,3200.0
2013-04-16 10:40:00,86.76,86.77,86.69,86.69,6000.0,70.9081,70.9163,70.8509,70.8509,6000.0
2013-04-16 10:45:00,86.69,86.71,86.68,86.7,1400.0,70.8509,70.8672,70.8427,70.8591,1400.0
2013-04-16 10:50:00,86.72,86.74,86.68,86.72,7200.0,70.8754,70.8918,70.8427,70.8754,7200.0
2013-04-16 10:55:00,86.72,86.74,86.72,86.74,1100.0,70.8754,70.8918,70.8754,70.8918,1100.0
2013-04-16 11:00:00,86.79,86.84,86.79,86.84,1600.0,70.9326,70.9735,70.9326,70.9735,1600.0
2013-04-16 11:05:00,86.76,86.8,86.75,86.8,3300.0,70.9081,70.9408,70.8999,70.9408,3300.0
2013-04-16 11:10:00,86.84,86.85,86.82,86.85,700.0,70.9735,70.9817,70.9571,70.9817,700.0
2013-04-16 11:15:00,86.94,87.04,86.94,86.99,8900.0,71.0552,71.137,71.0552,71.0961,8900.0
2013-04-16 11:20:00,87.0,87.03,86.96,86.98,8400.0,71.1043,71.1288,71.0716,71.0879,8400.0
2013-04-16 11:25:00,86.99,86.99,86.95,86.97,1300.0,71.0961,71.0961,71.0634,71.0797,1300.0
2013-04-16 11:30:00,87.02,87.05,87.01,87.02,1200.0,71.1206,71.1451,71.1124,71.1206,1200.0
2013-04-16 11:35:00,87.01,87.03,87.0,87.02,800.0,71.1124,71.1288,71.1043,71.1206,800.0
2013-04-16 11:40:00,87.0,87.08,86.99,87.08,2000.0,71.1043,71.1696,71.0961,71.1696,2000.0
2013-04-16 11:45:00,87.09,87.14,87.09,87.14,1200.0,71.1778,71.2187,71.1778,71.2187,1200.0
2013-04-16 11:50:00,87.11,87.17,87.1,87.17,2000.0,71.1942,71.2432,71.186,71.2432,2000.0
2013-04-16 11:55:00,87.19,87.19,87.14,87.16,3100.0,71.2595,71.2595,71.2187,71.235,3100.0
2013-04-16 12:00:00,87.18,87.22,87.16,87.18,5700.0,71.2514,71.2841,71.235,71.2514,5700.0
2013-04-16 12:05:00,87.18,87.18,87.13,87.17,8300.0,71.2514,71.2514,71.2105,71.2432,8300.0
2013-04-16 12:10:00,87.17,87.18,87.11,87.11,1600.0,71.2432,71.2514,71.1942,71.1942,1600.0
2013-04-16 12:15:00,87.12,87.15,87.12,87.13,600.0,71.2023,71.2269,71.2023,71.2105,600.0
2013-04-16 12:20:00,87.12,87.12,87.1,87.12,500.0,71.2023,71.2023,71.186,71.2023,500.0
2013-04-16 12:25:00,87.16,87.16,87.14,87.14,500.0,71.235,71.235,71.2187,71.2187,500.0
2013-04-16 12:30:00,87.15,87.2,87.15,87.2,1800.0,71.2269,71.2677,71.2269,71.2677,1800.0
2013-04-16 12:35:00,87.2,87.21,87.16,87.16,300.0,71.2677,71.2759,71.235,71.235,300.0
2013-04-16 12:40:00,87.17,87.2,87.17,87.19,2300.0,71.2432,71.2677,71.2432,71.2595,2300.0
2013-04-16 12:45:00,87.16,87.16,87.15,87.16,1000.0,71.235,71.235,71.2269,71.235,1000.0
2013-04-16 12:50:00,87.16,87.27,87.16,87.27,4200.0,71.235,71.3249,71.235,71.3249,4200.0
2013-04-16 12:55:00,87.29,87.35,87.29,87.34,2000.0,71.3413,71.3903,71.3413,71.3821,2000.0
2013-04-16 13:00:00,87.34,87.34,87.34,87.34,900.0,71.3821,71.3821,71.3821,71.3821,900.0
2013-04-16 13:05:00,87.32,87.34,87.3,87.32,1500.0,71.3658,71.3821,71.3494,71.3658,1500.0
2013-04-16 13:10:00,87.3,87.3,87.3,87.3,200.0,71.3494,71.3494,71.3494,71.3494,200.0
2013-04-16 13:15:00,87.28,87.33,87.28,87.29,3500.0,71.3331,71.374,71.3331,71.3413,3500.0
2013-04-16 13:20:00,87.3,87.33,87.3,87.31,500.0,71.3494,71.374,71.3494,71.3576,500.0
2013-04-16 13:25:00,87.31,87.31,87.29,87.31,2800.0,71.3576,71.3576,71.3413,71.3576,2800.0
2013-04-16 13:30:00,87.32,87.37,87.31,87.35,1900.0,71.3658,71.4067,71.3576,71.3903,1900.0
2013-04-16 13:35:00,87.32,87.33,87.32,87.33,300.0,71.3658,71.374,71.3658,71.374,300.0
2013-04-16 13:40:00,87.3,87.31,87.24,87.26,3600.0,71.3494,71.3576,71.3004,71.3168,3600.0
2013-04-16 13:45:00,87.26,87.26,87.25,87.26,2400.0,71.3168,71.3168,71.3086,71.3168,2400.0
2013-04-16 13:50:00,87.27,87.27,87.26,87.26,3200.0,71.3249,71.3249,71.3168,71.3168,3200.0
2013-04-16 13:55:00,87.25,87.28,87.24,87.28,800.0,71.3086,71.3331,71.3004,71.3331,800.0
2013-04-16 14:00:00,87.26,87.3,87.26,87.29,2700.0,71.3168,71.3494,71.3168,71.3413,2700.0
2013-04-16 14:05:00,87.3,87.3,87.29,87.3,2000.0,71.3494,71.3494,71.3413,71.3494,2000.0
2013-04-16 14:10:00,87.3,87.3,87.21,87.23,1800.0,71.3494,71.3494,71.2759,71.2922,1800.0
2013-04-16 14:15:00,87.24,87.24,87.18,87.19,3000.0,71.3004,71.3004,71.2514,71.2595,3000.0
2013-04-16 14:20:00,87.2,87.23,87.19,87.22,2700.0,71.2677,71.2922,71.2595,71.2841,2700.0
2013-04-16 14:25:00,87.21,87.21,87.13,87.2,7200.0,71.2759,71.2759,71.2105,71.2677,7200.0
2013-04-16 14:30:00,87.2,87.2,87.14,87.18,2200.0,71.2677,71.2677,71.2187,71.2514,2200.0
2013-04-16 14:35:00,87.17,87.18,87.15,87.17,12700.0,71.2432,71.2514,71.2269,71.2432,12700.0
2013-04-16 14:40:00,87.17,87.18,87.17,87.17,2600.0,71.2432,71.2514,71.2432,71.2432,2600.0
2013-04-16 14:45:00,87.17,87.25,87.17,87.24,2300.0,71.2432,71.3086,71.2432,71.3004,2300.0
2013-04-16 14:50:00,87.23,87.24,87.22,87.23,4200.0,71.2922,71.3004,71.2841,71.2922,4200.0
2013-04-16 14:55:00,87.25,87.25,87.09,87.1,5600.0,71.3086,71.3086,71.1778,71.186,5600.0
2013-04-16 15:00:00,87.11,87.13,87.1,87.11,8000.0,71.1942,71.2105,71.186,71.1942,8000.0
2013-04-16 15:05:00,87.13,87.18,87.13,87.17,7400.0,71.2105,71.2514,71.2105,71.2432,7400.0
2013-04-16 15:10:00,87.17,87.18,87.16,87.16,2400.0,71.2432,71.2514,71.235,71.235,2400.0
2013-04-16 15:15:00,87.17,87.29,87.16,87.24,9500.0,71.2432,71.3413,71.235,71.3004,9500.0
2013-04-16 15:20:00,87.22,87.26,87.22,87.25,11100.0,71.2841,71.3168,71.2841,71.3086,11100.0
2013-04-16 15:25:00,87.26,87.31,87.26,87.31,58700.0,71.3168,71.3576,71.3168,71.3576,58700.0
2013-04-16 15:30:00,87.31,87.34,87.31,87.34,9100.0,71.3576,71.3821,71.3576,71.3821,9100.0
2013-04-16 15:35:00,87.33,87.38,87.31,87.38,19300.0,71.374,71.4148,71.3576,71.4148,19300.0
2013-04-16 15:40:00,87.38,87.46,87.38,87.45,16800.0,71.4148,71.4802,71.4148,71.472,16800.0
2013-04-16 15:45:00,87.45,87.45,87.4,87.43,7000.0,71.472,71.472,71.4312,71.4557,7000.0
2013-04-16 15:50:00,87.43,87.45,87.37,87.44,8800.0,71.4557,71.472,71.4067,71.4639,8800.0
2013-04-16 15:55:00,87.45,87.52,87.43,87.48,10400.0,71.472,71.5293,71.4557,71.4966,10400.0
2013-04-17 09:30:00,86.87,86.88,86.77,86.77,17800.0,70.998,71.0062,70.9163,70.9163,17800.0
2013-04-17 09:35:00,86.75,86.75,86.59,86.59,11200.0,70.8999,70.8999,70.7692,70.7692,11200.0
2013-04-17 09:40:00,86.56,86.57,86.51,86.57,20200.0,70.7447,70.7528,70.7038,70.7528,20200.0
2013-04-17 09:45:00,86.63,86.76,86.62,86.76,1500.0,70.8019,70.9081,70.7937,70.9081,1500.0
2013-04-17 09:50:00,86.76,86.82,86.68,86.74,8600.0,70.9081,70.9571,70.8427,70.8918,8600.0
2013-04-17 09:55:00,86.74,86.76,86.61,86.61,7600.0,70.8918,70.9081,70.7855,70.7855,7600.0
2013-04-17 10:00:00,86.73,86.73,86.71,86.71,2400.0,70.8836,70.8836,70.8672,70.8672,2400.0
2013-04-17 10:05:00,86.57,86.63,86.52,86.54,15500.0,70.7528,70.8019,70.712,70.7283,15500.0
2013-04-17 10:10:00,86.56,86.62,86.48,86.48,10900.0,70.7447,70.7937,70.6793,70.6793,10900.0
2013-04-17 10:15:00,86.47,86.5,86.42,86.44,4100.0,70.6711,70.6956,70.6302,70.6466,4100.0
2013-04-17 10:20:00,86.36,86.45,86.35,86.45,2800.0,70.5812,70.6548,70.573,70.6548,2800.0
2013-04-17 10:25:00,86.44,86.52,86.44,86.52,1600.0,70.6466,70.712,70.6466,70.712,1600.0
2013-04-17 10:30:00,86.41,86.41,86.37,86.4,1100.0,70.6221,70.6221,70.5894,70.6139,1100.0
2013-04-17 10:35:00,86.4,86.4,86.4,86.4,0.0,70.6139,70.6139,70.6139,70.6139,0.0
2013-04-17 10:40:00,86.33,86.33,86.15,86.17,7800.0,70.5567,70.5567,70.4096,70.4259,7800.0
2013-04-17 10:45:00,86.15,86.25,86.12,86.25,8100.0,70.4096,70.4913,70.385,70.4913,8100.0
2013-04-17 10:50:00,86.2,86.22,86.15,86.15,3000.0,70.4504,70.4668,70.4096,70.4096,3000.0
2013-04-17 10:55:00,86.15,86.16,85.97,85.97,8800.0,70.4096,70.4177,70.2625,70.2625,8800.0
2013-04-17 11:00:00,85.98,86.06,85.98,86.05,2100.0,70.2706,70.336,70.2706,70.3278,2100.0
2013-04-17 11:05:00,86.05,86.06,85.87,85.96,9300.0,70.3278,70.336,70.1807,70.2543,9300.0
2013-04-17 11:10:00,85.92,86.02,85.92,86.0,7600.0,70.2216,70.3033,70.2216,70.287,7600.0
2013-04-17 11:15:00,86.02,86.07,85.94,86.07,5700.0,70.3033,70.3442,70.2379,70.3442,5700.0
2013-04-17 11:20:00,86.08,86.19,86.08,86.14,10600.0,70.3524,70.4423,70.3524,70.4014,10600.0
2013-04-17 11:25:00,86.13,86.19,86.11,86.13,3100.0,70.3932,70.4423,70.3769,70.3932,3100.0
2013-04-17 11:30:00,86.13,86.14,86.03,86.03,8500.0,70.3932,70.4014,70.3115,70.3115,8500.0
2013-04-17 11:35:00,86.04,86.12,86.04,86.12,3900.0,70.3197,70.385,70.3197,70.385,3900.0
2013-04-17 11:40:00,86.19,86.21,86.16,86.16,9000.0,70.4423,70.4586,70.4177,70.4177,9000.0
2013-04-17 11:45:00,86.18,86.18,86.1,86.1,8900.0,70.4341,70.4341,70.3687,70.3687,8900.0
2013-04-17 11:50:00,86.13,86.19,86.13,86.14,4100.0,70.3932,70.4423,70.3932,70.4014,4100.0
2013-04-17 11:55:00,86.17,86.17,86.09,86.11,1300.0,70.4259,70.4259,70.3605,70.3769,1300.0
2013-04-17 12:00:00,86.15,86.15,86.14,86.14,200.0,70.4096,70.4096,70.4014,70.4014,200.0
2013-04-17 12:05:00,86.05,86.08,85.99,86.0,2100.0,70.3278,70.3524,70.2788,70.287,2100.0
2013-04-17 12:10:00,86.0,86.03,86.0,86.0,1200.0,70.287,70.3115,70.287,70.287,1200.0
2013-04-17 12:15:00,85.93,85.94,85.87,85.94,5800.0,70.2298,70.2379,70.1807,70.2379,5800.0
2013-04-17 12:20:00,85.88,85.94,85.82,85.94,1700.0,70.1889,70.2379,70.1399,70.2379,1700.0
2013-04-17 12:25:00,85.94,85.94,85.78,85.78,900.0,70.2379,70.2379,70.1072,70.1072,900.0
2013-04-17 12:30:00,85.81,85.82,85.81,85.82,600.0,70.1317,70.1399,70.1317,70.1399,600.0
2013-04-17 12:35:00,85.9,85.93,85.86,85.93,2100.0,70.2052,70.2298,70.1725,70.2298,2100.0
2013-04-17 12:40:00,85.86,85.89,85.85,85.87,2200.0,70.1725,70.1971,70.1644,70.1807,2200.0
2013-04-17 12:45:00,85.91,85.94,85.81,85.81,18000.0,70.2134,70.2379,70.1317,70.1317,18000.0
2013-04-17 12:50:00,85.83,85.9,85.74,85.9,5900.0,70.148,70.2052,70.0745,70.2052,5900.0
2013-04-17 12:55:00,85.89,86.0,85.88,86.0,3000.0,70.1971,70.287,70.1889,70.287,3000.0
2013-04-17 13:00:00,85.99,86.07,85.96,86.07,3900.0,70.2788,70.3442,70.2543,70.3442,3900.0
2013-04-17 13:05:00,86.06,86.06,85.97,85.97,1200.0,70.336,70.336,70.2625,70.2625,1200.0
2013-04-17 13:10:00,85.93,85.94,85.93,85.94,1500.0,70.2298,70.2379,70.2298,70.2379,1500.0
2013-04-17 13:15:00,85.94,86.01,85.94,85.95,5000.0,70.2379,70.2951,70.2379,70.2461,5000.0
2013-04-17 13:20:00,85.96,85.98,85.94,85.98,300.0,70.2543,70.2706,70.2379,70.2706,300.0
2013-04-17 13:25:00,86.1,86.1,86.03,86.07,3100.0,70.3687,70.3687,70.3115,70.3442,3100.0
2013-04-17 13:30:00,86.07,86.11,86.06,86.06,5000.0,70.3442,70.3769,70.336,70.336,5000.0
2013-04-17 13:35:00,86.1,86.2,86.1,86.2,2600.0,70.3687,70.4504,70.3687,70.4504,2600.0
2013-04-17 13:40:00,86.2,86.26,86.2,86.26,700.0,70.4504,70.4995,70.4504,70.4995,700.0
2013-04-17 13:45:00,86.31,86.32,86.25,86.25,3900.0,70.5403,70.5485,70.4913,70.4913,3900.0
2013-04-17 13:50:00,86.25,86.25,86.2,86.2,3000.0,70.4913,70.4913,70.4504,70.4504,3000.0
2013-04-17 13:55:00,86.2,86.2,86.16,86.16,2700.0,70.4504,70.4504,70.4177,70.4177,2700.0
2013-04-17 14:00:00,86.21,86.21,86.11,86.14,2500.0,70.4586,70.4586,70.3769,70.4014,2500.0
2013-04-17 14:05:00,86.16,86.27,86.16,86.21,3200.0,70.4177,70.5076,70.4177,70.4586,3200.0
2013-04-17 14:10:00,86.2,86.22,86.18,86.21,1400.0,70.4504,70.4668,70.4341,70.4586,1400.0
2013-04-17 14:15:00,86.19,86.19,86.14,86.17,2700.0,70.4423,70.4423,70.4014,70.4259,2700.0
2013-04-17 14:20:00,86.11,86.19,86.11,86.18,2000.0,70.3769,70.4423,70.3769,70.4341,2000.0
2013-04-17 14:25:00,86.17,86.31,86.13,86.27,3200.0,70.4259,70.5403,70.3932,70.5076,3200.0
2013-04-17 14:30:00,86.27,86.29,86.2,86.22,4900.0,70.5076,70.524,70.4504,70.4668,4900.0
2013-04-17 14:35:00,86.24,86.26,86.18,86.18,4000.0,70.4831,70.4995,70.4341,70.4341,4000.0
2013-04-17 14:40:00,86.16,86.18,86.01,86.05,4500.0,70.4177,70.4341,70.2951,70.3278,4500.0
2013-04-17 14:45:00,86.05,86.11,86.04,86.05,6700.0,70.3278,70.3769,70.3197,70.3278,6700.0
2013-04-17 14:50:00,86.01,86.05,86.0,86.02,4100.0,70.2951,70.3278,70.287,70.3033,4100.0
2013-04-17 14:55:00,86.05,86.2,86.05,86.17,7600.0,70.3278,70.4504,70.3278,70.4259,7600.0
2013-04-17 15:00:00,86.16,86.16,86.16,86.16,700.0,70.4177,70.4177,70.4177,70.4177,700.0
2013-04-17 15:05:00,86.23,86.26,86.15,86.2,5300.0,70.4749,70.4995,70.4096,70.4504,5300.0
2013-04-17 15:10:00,86.22,86.27,86.16,86.26,5600.0,70.4668,70.5076,70.4177,70.4995,5600.0
2013-04-17 15:15:00,86.26,86.38,86.26,86.31,5600.0,70.4995,70.5975,70.4995,70.5403,5600.0
2013-04-17 15:20:00,86.31,86.31,86.25,86.3,4500.0,70.5403,70.5403,70.4913,70.5322,4500.0
2013-04-17 15:25:00,86.32,86.34,86.24,86.29,11600.0,70.5485,70.5648,70.4831,70.524,11600.0
2013-04-17 15:30:00,86.28,86.28,86.16,86.18,3200.0,70.5158,70.5158,70.4177,70.4341,3200.0
2013-04-17 15:35:00,86.18,86.21,86.1,86.15,6000.0,70.4341,70.4586,70.3687,70.4096,6000.0
2013-04-17 15:40:00,86.12,86.17,86.12,86.16,4800.0,70.385,70.4259,70.385,70.4177,4800.0
2013-04-17 15:45:00,86.15,86.26,86.15,86.26,7700.0,70.4096,70.4995,70.4096,70.4995,7700.0
2013-04-17 15:50:00,86.3,86.31,86.27,86.29,2600.0,70.5322,70.5403,70.5076,70.524,2600.0
2013-04-17 15:55:00,86.3,86.37,86.19,86.19,8600.0,70.5322,70.5894,70.4423,70.4423,8600.0
2013-04-18 09:30:00,86.33,86.36,86.23,86.23,3200.0,70.5567,70.5812,70.4749,70.4749,3200.0
2013-04-18 09:35:00,86.2,86.2,85.99,86.03,4600.0,70.4504,70.4504,70.2788,70.3115,4600.0
2013-04-18 09:40:00,86.04,86.14,86.04,86.14,7800.0,70.3197,70.4014,70.3197,70.4014,7800.0
2013-04-18 09:45:00,86.16,86.24,86.12,86.12,11700.0,70.4177,70.4831,70.385,70.385,11700.0
2013-04-18 09:50:00,86.14,86.14,86.0,86.0,10800.0,70.4014,70.4014,70.287,70.287,10800.0
2013-04-18 09:55:00,86.0,86.01,85.84,85.92,5700.0,70.287,70.2951,70.1562,70.2216,5700.0
2013-04-18 10:00:00,85.88,85.89,85.61,85.61,22100.0,70.1889,70.1971,69.9682,69.9682,22100.0
2013-04-18 10:05:00,85.65,85.73,85.61,85.65,10300.0,70.0009,70.0663,69.9682,70.0009,10300.0
2013-04-18 10:10:00,85.65,85.76,85.65,85.76,4500.0,70.0009,70.0908,70.0009,70.0908,4500.0
2013-04-18 10:15:00,85.78,85.82,85.67,85.67,7300.0,70.1072,70.1399,70.0173,70.0173,7300.0
2013-04-18 10:20:00,85.68,85.76,85.68,85.76,9100.0,70.0254,70.0908,70.0254,70.0908,9100.0
2013-04-18 10:25:00,85.68,85.84,85.63,85.84,9600.0,70.0254,70.1562,69.9846,70.1562,9600.0
2013-04-18 10:30:00,85.87,86.01,85.87,85.98,10900.0,70.1807,70.2951,70.1807,70.2706,10900.0
2013-04-18 10:35:00,85.97,86.01,85.92,85.92,6100.0,70.2625,70.2951,70.2216,70.2216,6100.0
2013-04-18 10:40:00,85.93,85.97,85.88,85.92,2200.0,70.2298,70.2625,70.1889,70.2216,2200.0
2013-04-18 10:45:00,86.0,86.07,85.9,86.07,7900.0,70.287,70.3442,70.2052,70.3442,7900.0
2013-04-18 10:50:00,86.06,86.24,86.06,86.24,11800.0,70.336,70.4831,70.336,70.4831,11800.0
2013-04-18 10:55:00,86.24,86.24,86.11,86.15,3300.0,70.4831,70.4831,70.3769,70.4096,3300.0
2013-04-18 11:00:00,86.15,86.15,85.99,86.03,5900.0,70.4096,70.4096,70.2788,70.3115,5900.0
2013-04-18 11:05:00,86.0,86.05,85.97,86.04,6000.0,70.287,70.3278,70.2625,70.3197,6000.0
2013-04-18 11:10:00,86.04,86.08,86.02,86.08,2900.0,70.3197,70.3524,70.3033,70.3524,2900.0
2013-04-18 11:15:00,86.08,86.14,86.08,86.1,4100.0,70.3524,70.4014,70.3524,70.3687,4100.0
2013-04-18 11:20:00,86.07,86.11,86.02,86.02,1000.0,70.3442,70.3769,70.3033,70.3033,1000.0
2013-04-18 11:25:00,86.03,86.07,85.94,85.94,2800.0,70.3115,70.3442,70.2379,70.2379,2800.0
2013-04-18 11:30:00,85.94,86.03,85.94,85.95,1800.0,70.2379,70.3115,70.2379,70.2461,1800.0
2013-04-18 11:35:00,85.94,85.96,85.89,85.9,3500.0,70.2379,70.2543,70.1971,70.2052,3500.0
2013-04-18 11:40:00,85.9,85.92,85.79,85.79,3600.0,70.2052,70.2216,70.1153,70.1153,3600.0
2013-04-18 11:45:00,85.75,85.83,85.72,85.79,10100.0,70.0826,70.148,70.0581,70.1153,10100.0
2013-04-18 11:50:00,85.8,85.8,85.71,85.72,7700.0,70.1235,70.1235,70.05,70.0581,7700.0
2013-04-18 11:55:00,85.84,85.85,85.83,85.85,2400.0,70.1562,70.1644,70.148,70.1644,2400.0
2013-04-18 12:00:00,85.85,85.85,85.78,85.78,2000.0,70.1644,70.1644,70.1072,70.1072,2000.0
2013-04-18 12:05:00,85.8,85.83,85.78,85.78,900.0,70.1235,70.148,70.1072,70.1072,900.0
2013-04-18 12:10:00,85.81,85.84,85.79,85.84,7100.0,70.1317,70.1562,70.1153,70.1562,7100.0
2013-04-18 12:15:00,85.84,85.85,85.76,85.78,4100.0,70.1562,70.1644,70.0908,70.1072,4100.0
2013-04-18 12:20:00,85.74,85.79,85.74,85.79,1200.0,70.0745,70.1153,70.0745,70.1153,1200.0
2013-04-18 12:25:00,85.85,85.86,85.81,85.81,5700.0,70.1644,70.1725,70.1317,70.1317,5700.0
2013-04-18 12:30:00,85.77,85.85,85.76,85.85,900.0,70.099,70.1644,70.0908,70.1644,900.0
2013-04-18 12:35:00,85.85,85.85,85.78,85.81,4300.0,70.1644,70.1644,70.1072,70.1317,4300.0
2013-04-18 12:40:00,85.82,85.85,85.82,85.85,1400.0,70.1399,70.1644,70.1399,70.1644,1400.0
2013-04-18 12:45:00,85.85,85.85,85.85,85.85,200.0,70.1644,70.1644,70.1644,70.1644,200.0
2013-04-18 12:50:00,85.91,85.92,85.91,85.92,300.0,70.2134,70.2216,70.2134,70.2216,300.0
2013-04-18 12:55:00,85.96,85.96,85.92,85.96,3900.0,70.2543,70.2543,70.2216,70.2543,3900.0
2013-04-18 13:00:00,85.94,86.02,85.94,86.02,2200.0,70.2379,70.3033,70.2379,70.3033,2200.0
2013-04-18 13:05:00,85.99,85.99,85.94,85.98,4100.0,70.2788,70.2788,70.2379,70.2706,4100.0
2013-04-18 13:10:00,86.01,86.04,85.98,86.0,1800.0,70.2951,70.3197,70.2706,70.287,1800.0
2013-04-18 13:15:00,85.96,85.96,85.92,85.92,2100.0,70.2543,70.2543,70.2216,70.2216,2100.0
2013-04-18 13:20:00,85.95,85.95,85.93,85.95,500.0,70.2461,70.2461,70.2298,70.2461,500.0
2013-04-18 13:25:00,85.94,85.95,85.94,85.95,300.0,70.2379,70.2461,70.2379,70.2461,300.0
2013-04-18 13:30:00,85.96,85.96,85.96,85.96,100.0,70.2543,70.2543,70.2543,70.2543,100.0
2013-04-18 13:35:00,85.88,85.91,85.88,85.91,2300.0,70.1889,70.2134,70.1889,70.2134,2300.0
2013-04-18 13:40:00,85.93,85.93,85.87,85.88,6000.0,70.2298,70.2298,70.1807,70.1889,6000.0
2013-04-18 13:45:00,85.87,85.87,85.8,85.81,7200.0,70.1807,70.1807,70.1235,70.1317,7200.0
2013-04-18 13:50:00,85.79,85.8,85.78,85.8,2300.0,70.1153,70.1235,70.1072,70.1235,2300.0
2013-04-18 13:55:00,85.84,85.85,85.79,85.85,2000.0,70.1562,70.1644,70.1153,70.1644,2000.0
2013-04-18 14:00:00,85.83,85.83,85.79,85.79,800.0,70.148,70.148,70.1153,70.1153,800.0
2013-04-18 14:05:00,85.78,85.82,85.7,85.7,4200.0,70.1072,70.1399,70.0418,70.0418,4200.0
2013-04-18 14:10:00,85.67,85.68,85.64,85.68,6700.0,70.0173,70.0254,69.9927,70.0254,6700.0
2013-04-18 14:15:00,85.66,85.66,85.57,85.6,5600.0,70.0091,70.0091,69.9355,69.9601,5600.0
2013-04-18 14:20:00,85.55,85.64,85.52,85.62,7300.0,69.9192,69.9927,69.8947,69.9764,7300.0
2013-04-18 14:25:00,85.64,85.64,85.59,85.64,4900.0,69.9927,69.9927,69.9519,69.9927,4900.0
2013-04-18 14:30:00,85.66,85.67,85.62,85.62,1000.0,70.0091,70.0173,69.9764,69.9764,1000.0
2013-04-18 14:35:00,85.67,85.67,85.67,85.67,100.0,70.0173,70.0173,70.0173,70.0173,100.0
2013-04-18 14:40:00,85.66,85.67,85.6,85.6,4800.0,70.0091,70.0173,69.9601,69.9601,4800.0
2013-04-18 14:45:00,85.58,85.59,85.49,85.51,5500.0,69.9437,69.9519,69.8702,69.8865,5500.0
2013-04-18 14:50:00,85.52,85.53,85.45,85.47,2700.0,69.8947,69.9028,69.8375,69.8538,2700.0
2013-04-18 14:55:00,85.47,85.47,85.35,85.42,6300.0,69.8538,69.8538,69.7557,69.8129,6300.0
2013-04-18 15:00:00,85.46,85.46,85.43,85.43,5800.0,69.8456,69.8456,69.8211,69.8211,5800.0
2013-04-18 15:05:00,85.47,85.55,85.47,85.5,4500.0,69.8538,69.9192,69.8538,69.8783,4500.0
2013-04-18 15:10:00,85.5,85.64,85.5,85.64,2900.0,69.8783,69.9927,69.8783,69.9927,2900.0
2013-04-18 15:15:00,85.62,85.65,85.6,85.63,700.0,69.9764,70.0009,69.9601,69.9846,700.0
2013-04-18 15:20:00,85.57,85.59,85.54,85.57,21600.0,69.9355,69.9519,69.911,69.9355,21600.0
2013-04-18 15:25:00,85.61,85.63,85.6,85.62,3400.0,69.9682,69.9846,69.9601,69.9764,3400.0
2013-04-18 15:30:00,85.74,85.75,85.69,85.69,2800.0,70.0745,70.0826,70.0336,70.0336,2800.0
2013-04-18 15:35:00,85.7,85.7,85.62,85.66,5200.0,70.0418,70.0418,69.9764,70.0091,5200.0
2013-04-18 15:40:00,85.64,85.74,85.64,85.74,6800.0,69.9927,70.0745,69.9927,70.0745,6800.0
2013-04-18 15:45:00,85.72,85.78,85.66,85.73,8400.0,70.0581,70.1072,70.0091,70.0663,8400.0
2013-04-18 15:50:00,85.71,85.74,85.68,85.68,4100.0,70.05,70.0745,70.0254,70.0254,4100.0
2013-04-18 15:55:00,85.67,85.71,85.63,85.65,10300.0,70.0173,70.05,69.9846,70.0009,10300.0
2013-04-19 09:30:00,85.91,85.91,85.78,85.91,6400.0,70.2134,70.2134,70.1072,70.2134,6400.0
2013-04-19 09:35:00,85.9,86.0,85.88,86.0,7300.0,70.2052,70.287,70.1889,70.287,7300.0
2013-04-19 09:40:00,86.0,86.0,85.85,85.85,4200.0,70.287,70.287,70.1644,70.1644,4200.0
2013-04-19 09:45:00,85.78,85.81,85.72,85.72,11800.0,70.1072,70.1317,70.0581,70.0581,11800.0
2013-04-19 09:50:00,85.74,85.78,85.74,85.78,1200.0,70.0745,70.1072,70.0745,70.1072,1200.0
2013-04-19 09:55:00,85.67,85.85,85.67,85.85,8400.0,70.0173,70.1644,70.0173,70.1644,8400.0
2013-04-19 10:00:00,85.99,85.99,85.95,85.95,1100.0,70.2788,70.2788,70.2461,70.2461,1100.0
2013-04-19 10:05:00,85.98,86.07,85.98,86.07,3000.0,70.2706,70.3442,70.2706,70.3442,3000.0
2013-04-19 10:10:00,86.1,86.1,86.0,86.05,1400.0,70.3687,70.3687,70.287,70.3278,1400.0
2013-04-19 10:15:00,86.07,86.12,86.07,86.09,1500.0,70.3442,70.385,70.3442,70.3605,1500.0
2013-04-19 10:20:00,86.06,86.06,85.99,85.99,1400.0,70.336,70.336,70.2788,70.2788,1400.0
2013-04-19 10:25:00,86.01,86.01,85.9,85.9,1800.0,70.2951,70.2951,70.2052,70.2052,1800.0
2013-04-19 10:30:00,85.99,85.99,85.98,85.99,500.0,70.2788,70.2788,70.2706,70.2788,500.0
2013-04-19 10:35:00,86.05,86.09,86.02,86.02,3800.0,70.3278,70.3605,70.3033,70.3033,3800.0
2013-04-19 10:40:00,86.04,86.12,86.02,86.12,2200.0,70.3197,70.385,70.3033,70.385,2200.0
2013-04-19 10:45:00,86.09,86.09,86.0,86.03,2400.0,70.3605,70.3605,70.287,70.3115,2400.0
2013-04-19 10:50:00,86.03,86.03,85.96,85.96,1000.0,70.3115,70.3115,70.2543,70.2543,1000.0
2013-04-19 10:55:00,86.09,86.12,86.09,86.1,800.0,70.3605,70.385,70.3605,70.3687,800.0
2013-04-19 11:00:00,86.12,86.17,86.07,86.1,3600.0,70.385,70.4259,70.3442,70.3687,3600.0
2013-04-19 11:05:00,86.14,86.25,86.14,86.25,1900.0,70.4014,70.4913,70.4014,70.4913,1900.0
2013-04-19 11:10:00,86.22,86.27,86.22,86.26,400.0,70.4668,70.5076,70.4668,70.4995,400.0
2013-04-19 11:15:00,86.35,86.35,86.33,86.33,800.0,70.573,70.573,70.5567,70.5567,800.0
2013-04-19 11:20:00,86.34,86.36,86.32,86.36,300.0,70.5648,70.5812,70.5485,70.5812,300.0
2013-04-19 11:25:00,86.33,86.34,86.29,86.29,4500.0,70.5567,70.5648,70.524,70.524,4500.0
2013-04-19 11:30:00,86.3,86.38,86.3,86.37,1700.0,70.5322,70.5975,70.5322,70.5894,1700.0
2013-04-19 11:35:00,86.43,86.43,86.42,86.42,200.0,70.6384,70.6384,70.6302,70.6302,200.0
2013-04-19 11:40:00,86.39,86.39,86.38,86.39,1000.0,70.6057,70.6057,70.5975,70.6057,1000.0
2013-04-19 11:45:00,86.4,86.41,86.36,86.38,2300.0,70.6139,70.6221,70.5812,70.5975,2300.0
2013-04-19 11:50:00,86.36,86.36,86.34,86.34,2200.0,70.5812,70.5812,70.5648,70.5648,2200.0
2013-04-19 11:55:00,86.33,86.41,86.33,86.34,2100.0,70.5567,70.6221,70.5567,70.5648,2100.0
2013-04-19 12:00:00,86.38,86.4,86.34,86.34,2400.0,70.5975,70.6139,70.5648,70.5648,2400.0
2013-04-19 12:05:00,86.35,86.35,86.34,86.34,4600.0,70.573,70.573,70.5648,70.5648,4600.0
2013-04-19 12:10:00,86.32,86.37,86.31,86.37,2300.0,70.5485,70.5894,70.5403,70.5894,2300.0
2013-04-19 12:15:00,86.32,86.32,86.29,86.29,800.0,70.5485,70.5485,70.524,70.524,800.0
2013-04-19 12:20:00,86.28,86.28,86.28,86.28,200.0,70.5158,70.5158,70.5158,70.5158,200.0
2013-04-19 12:25:00,86.24,86.24,86.24,86.24,100.0,70.4831,70.4831,70.4831,70.4831,100.0
2013-04-19 12:30:00,86.28,86.28,86.28,86.28,200.0,70.5158,70.5158,70.5158,70.5158,200.0
2013-04-19 12:35:00,86.28,86.28,86.28,86.28,200.0,70.5158,70.5158,70.5158,70.5158,200.0
2013-04-19 12:40:00,86.27,86.27,86.25,86.25,600.0,70.5076,70.5076,70.4913,70.4913,600.0
2013-04-19 12:45:00,86.26,86.26,86.2,86.2,3300.0,70.4995,70.4995,70.4504,70.4504,3300.0
2013-04-19 12:50:00,86.17,86.17,86.17,86.17,200.0,70.4259,70.4259,70.4259,70.4259,200.0
2013-04-19 12:55:00,86.18,86.18,86.15,86.17,3700.0,70.4341,70.4341,70.4096,70.4259,3700.0
2013-04-19 13:00:00,86.2,86.2,86.19,86.19,400.0,70.4504,70.4504,70.4423,70.4423,400.0
2013-04-19 13:05:00,86.19,86.19,86.15,86.15,1100.0,70.4423,70.4423,70.4096,70.4096,1100.0
2013-04-19 13:10:00,86.15,86.17,86.15,86.17,2000.0,70.4096,70.4259,70.4096,70.4259,2000.0
2013-04-19 13:15:00,86.16,86.16,86.16,86.16,800.0,70.4177,70.4177,70.4177,70.4177,800.0
2013-04-19 13:20:00,86.16,86.22,86.16,86.22,1300.0,70.4177,70.4668,70.4177,70.4668,1300.0
2013-04-19 13:25:00,86.25,86.27,86.23,86.27,1000.0,70.4913,70.5076,70.4749,70.5076,1000.0
2013-04-19 13:30:00,86.25,86.25,86.23,86.23,6200.0,70.4913,70.4913,70.4749,70.4749,6200.0
2013-04-19 13:35:00,86.25,86.27,86.25,86.26,3300.0,70.4913,70.5076,70.4913,70.4995,3300.0
2013-04-19 13:40:00,86.27,86.27,86.24,86.25,1100.0,70.5076,70.5076,70.4831,70.4913,1100.0
2013-04-19 13:45:00,86.26,86.26,86.23,86.23,200.0,70.4995,70.4995,70.4749,70.4749,200.0
2013-04-19 13:50:00,86.25,86.28,86.25,86.28,400.0,70.4913,70.5158,70.4913,70.5158,400.0
2013-04-19 13:55:00,86.27,86.27,86.26,86.26,700.0,70.5076,70.5076,70.4995,70.4995,700.0
2013-04-19 14:00:00,86.26,86.26,86.22,86.22,6300.0,70.4995,70.4995,70.4668,70.4668,6300.0
2013-04-19 14:05:00,86.24,86.32,86.24,86.32,1100.0,70.4831,70.5485,70.4831,70.5485,1100.0
2013-04-19 14:10:00,86.34,86.36,86.34,86.34,2400.0,70.5648,70.5812,70.5648,70.5648,2400.0
2013-04-19 14:15:00,86.37,86.37,86.32,86.32,1200.0,70.5894,70.5894,70.5485,70.5485,1200.0
2013-04-19 14:20:00,86.35,86.36,86.33,86.34,700.0,70.573,70.5812,70.5567,70.5648,700.0
2013-04-19 14:25:00,86.34,86.35,86.34,86.35,900.0,70.5648,70.573,70.5648,70.573,900.0
2013-04-19 14:30:00,86.38,86.38,86.37,86.37,300.0,70.5975,70.5975,70.5894,70.5894,300.0
2013-04-19 14:35:00,86.37,86.37,86.3,86.3,500.0,70.5894,70.5894,70.5322,70.5322,500.0
2013-04-19 14:40:00,86.31,86.32,86.23,86.23,500.0,70.5403,70.5485,70.4749,70.4749,500.0
2013-04-19 14:45:00,86.26,86.26,86.2,86.23,1000.0,70.4995,70.4995,70.4504,70.4749,1000.0
2013-04-19 14:50:00,86.24,86.29,86.23,86.29,4000.0,70.4831,70.524,70.4749,70.524,4000.0
2013-04-19 14:55:00,86.27,86.27,86.26,86.26,200.0,70.5076,70.5076,70.4995,70.4995,200.0
2013-04-19 15:00:00,86.25,86.26,86.24,86.24,900.0,70.4913,70.4995,70.4831,70.4831,900.0
2013-04-19 15:05:00,86.22,86.29,86.22,86.28,4100.0,70.4668,70.524,70.4668,70.5158,4100.0
2013-04-19 15:10:00,86.26,86.28,86.26,86.26,3600.0,70.4995,70.5158,70.4995,70.4995,3600.0
2013-04-19 15:15:00,86.25,86.27,86.24,86.27,700.0,70.4913,70.5076,70.4831,70.5076,700.0
2013-04-19 15:20:00,86.25,86.34,86.25,86.32,3000.0,70.4913,70.5648,70.4913,70.5485,3000.0
2013-04-19 15:25:00,86.36,86.36,86.35,86.36,400.0,70.5812,70.5812,70.573,70.5812,400.0
2013-04-19 15:30:00,86.39,86.39,86.35,86.35,1900.0,70.6057,70.6057,70.573,70.573,1900.0
2013-04-19 15:35:00,86.38,86.43,86.38,86.39,2100.0,70.5975,70.6384,70.5975,70.6057,2100.0
2013-04-19 15:40:00,86.42,86.46,86.4,86.46,1600.0,70.6302,70.6629,70.6139,70.6629,1600.0
2013-04-19 15:45:00,86.45,86.46,86.43,86.43,1600.0,70.6548,70.6629,70.6384,70.6384,1600.0
2013-04-19 15:50:00,86.45,86.46,86.41,86.41,1600.0,70.6548,70.6629,70.6221,70.6221,1600.0
2013-04-19 15:55:00,86.41,86.48,86.41,86.44,8800.0,70.6221,70.6793,70.6221,70.6466,8800.0
2013-04-22 09:30:00,86.6,86.7,86.56,86.66,22200.0,70.7773,70.8591,70.7447,70.8264,22200.0
2013-04-22 09:35:00,86.61,86.61,86.43,86.43,12100.0,70.7855,70.7855,70.6384,70.6384,12100.0
2013-04-22 09:40:00,86.36,86.45,86.33,86.45,4200.0,70.5812,70.6548,70.5567,70.6548,4200.0
2013-04-22 09:45:00,86.44,86.44,86.27,86.27,6100.0,70.6466,70.6466,70.5076,70.5076,6100.0
2013-04-22 09:50:00,86.29,86.42,86.25,86.41,8200.0,70.524,70.6302,70.4913,70.6221,8200.0
2013-04-22 09:55:00,86.39,86.47,86.39,86.42,8400.0,70.6057,70.6711,70.6057,70.6302,8400.0
2013-04-22 10:00:00,86.42,86.42,86.23,86.34,8000.0,70.6302,70.6302,70.4749,70.5648,8000.0
2013-04-22 10:05:00,86.27,86.27,86.15,86.15,4500.0,70.5076,70.5076,70.4096,70.4096,4500.0
2013-04-22 10:10:00,86.15,86.15,86.11,86.15,2800.0,70.4096,70.4096,70.3769,70.4096,2800.0
2013-04-22 10:15:00,86.13,86.22,86.12,86.21,5400.0,70.3932,70.4668,70.385,70.4586,5400.0
2013-04-22 10:20:00,86.16,86.21,86.11,86.12,5900.0,70.4177,70.4586,70.3769,70.385,5900.0
2013-04-22 10:25:00,86.09,86.17,86.06,86.17,7200.0,70.3605,70.4259,70.336,70.4259,7200.0
2013-04-22 10:30:00,86.15,86.16,86.03,86.07,8900.0,70.4096,70.4177,70.3115,70.3442,8900.0
2013-04-22 10:35:00,86.1,86.12,86.01,86.12,5700.0,70.3687,70.385,70.2951,70.385,5700.0
2013-04-22 10:40:00,86.11,86.18,86.1,86.15,4200.0,70.3769,70.4341,70.3687,70.4096,4200.0
2013-04-22 10:45:00,86.17,86.3,86.17,86.29,4200.0,70.4259,70.5322,70.4259,70.524,4200.0
2013-04-22 10:50:00,86.3,86.31,86.28,86.3,3700.0,70.5322,70.5403,70.5158,70.5322,3700.0
2013-04-22 10:55:00,86.29,86.3,86.23,86.27,11900.0,70.524,70.5322,70.4749,70.5076,11900.0
2013-04-22 11:00:00,86.3,86.32,86.24,86.26,2600.0,70.5322,70.5485,70.4831,70.4995,2600.0
2013-04-22 11:05:00,86.25,86.31,86.24,86.27,1800.0,70.4913,70.5403,70.4831,70.5076,1800.0
2013-04-22 11:10:00,86.29,86.29,86.24,86.25,4300.0,70.524,70.524,70.4831,70.4913,4300.0
2013-04-22 11:15:00,86.23,86.23,86.2,86.23,1500.0,70.4749,70.4749,70.4504,70.4749,1500.0
2013-04-22 11:20:00,86.25,86.26,86.23,86.24,2100.0,70.4913,70.4995,70.4749,70.4831,2100.0
2013-04-22 11:25:00,86.22,86.28,86.22,86.26,1600.0,70.4668,70.5158,70.4668,70.4995,1600.0
2013-04-22 11:30:00,86.27,86.29,86.27,86.29,600.0,70.5076,70.524,70.5076,70.524,600.0
2013-04-22 11:35:00,86.32,86.4,86.32,86.39,1700.0,70.5485,70.6139,70.5485,70.6057,1700.0
2013-04-22 11:40:00,86.41,86.43,86.4,86.43,600.0,70.6221,70.6384,70.6139,70.6384,600.0
2013-04-22 11:45:00,86.4,86.41,86.38,86.38,900.0,70.6139,70.6221,70.5975,70.5975,900.0
2013-04-22 11:50:00,86.38,86.41,86.36,86.4,2800.0,70.5975,70.6221,70.5812,70.6139,2800.0
2013-04-22 11:55:00,86.43,86.49,86.42,86.49,1300.0,70.6384,70.6874,70.6302,70.6874,1300.0
2013-04-22 12:00:00,86.5,86.51,86.48,86.48,900.0,70.6956,70.7038,70.6793,70.6793,900.0
2013-04-22 12:05:00,86.5,86.6,86.5,86.6,3400.0,70.6956,70.7773,70.6956,70.7773,3400.0
2013-04-22 12:10:00,86.61,86.61,86.59,86.59,2200.0,70.7855,70.7855,70.7692,70.7692,2200.0
2013-04-22 12:15:00,86.55,86.59,86.55,86.59,900.0,70.7365,70.7692,70.7365,70.7692,900.0
2013-04-22 12:20:00,86.59,86.6,86.55,86.55,2800.0,70.7692,70.7773,70.7365,70.7365,2800.0
2013-04-22 12:25:00,86.54,86.58,86.54,86.58,1200.0,70.7283,70.761,70.7283,70.761,1200.0
2013-04-22 12:30:00,86.57,86.59,86.55,86.55,4900.0,70.7528,70.7692,70.7365,70.7365,4900.0
2013-04-22 12:35:00,86.58,86.66,86.56,86.65,2500.0,70.761,70.8264,70.7447,70.8182,2500.0
2013-04-22 12:40:00,86.69,86.72,86.65,86.66,3600.0,70.8509,70.8754,70.8182,70.8264,3600.0
2013-04-22 12:45:00,86.65,86.66,86.65,86.66,400.0,70.8182,70.8264,70.8182,70.8264,400.0
2013-04-22 12:50:00,86.63,86.63,86.62,86.63,300.0,70.8019,70.8019,70.7937,70.8019,300.0
2013-04-22 12:55:00,86.64,86.66,86.62,86.62,1800.0,70.81,70.8264,70.7937,70.7937,1800.0
2013-04-22 13:00:00,86.61,86.61,86.57,86.57,1300.0,70.7855,70.7855,70.7528,70.7528,1300.0
2013-04-22 13:05:00,86.6,86.62,86.58,86.6,1800.0,70.7773,70.7937,70.761,70.7773,1800.0
2013-04-22 13:10:00,86.58,86.6,86.57,86.57,10200.0,70.761,70.7773,70.7528,70.7528,10200.0
2013-04-22 13:15:00,86.56,86.57,86.55,86.56,13900.0,70.7447,70.7528,70.7365,70.7447,13900.0
2013-04-22 13:20:00,86.56,86.59,86.56,86.58,1300.0,70.7447,70.7692,70.7447,70.761,1300.0
2013-04-22 13:25:00,86.57,86.6,86.56,86.6,1800.0,70.7528,70.7773,70.7447,70.7773,1800.0
2013-04-22 13:30:00,86.59,86.6,86.59,86.6,4100.0,70.7692,70.7773,70.7692,70.7773,4100.0
2013-04-22 13:35:00,86.62,86.64,86.62,86.64,300.0,70.7937,70.81,70.7937,70.81,300.0
2013-04-22 13:40:00,86.64,86.7,86.62,86.7,2000.0,70.81,70.8591,70.7937,70.8591,2000.0
2013-04-22 13:45:00,86.67,86.67,86.67,86.67,200.0,70.8346,70.8346,70.8346,70.8346,200.0
2013-04-22 13:50:00,86.66,86.66,86.62,86.63,2300.0,70.8264,70.8264,70.7937,70.8019,2300.0
2013-04-22 13:55:00,86.67,86.68,86.63,86.63,500.0,70.8346,70.8427,70.8019,70.8019,500.0
2013-04-22 14:00:00,86.63,86.69,86.63,86.67,5200.0,70.8019,70.8509,70.8019,70.8346,5200.0
2013-04-22 14:05:00,86.69,86.7,86.69,86.7,400.0,70.8509,70.8591,70.8509,70.8591,400.0
2013-04-22 14:10:00,86.68,86.7,86.67,86.7,1600.0,70.8427,70.8591,70.8346,70.8591,1600.0
2013-04-22 14:15:00,86.72,86.83,86.72,86.81,6500.0,70.8754,70.9653,70.8754,70.949,6500.0
2013-04-22 14:20:00,86.82,86.88,86.81,86.88,4900.0,70.9571,71.0062,70.949,71.0062,4900.0
2013-04-22 14:25:00,86.89,86.93,86.88,86.89,2400.0,71.0144,71.0471,71.0062,71.0144,2400.0
2013-04-22 14:30:00,86.92,86.92,86.9,86.9,1900.0,71.0389,71.0389,71.0225,71.0225,1900.0
2013-04-22 14:35:00,86.91,86.97,86.91,86.97,2000.0,71.0307,71.0797,71.0307,71.0797,2000.0
2013-04-22 14:40:00,86.97,87.01,86.95,86.95,9900.0,71.0797,71.1124,71.0634,71.0634,9900.0
2013-04-22 14:45:00,86.95,86.95,86.89,86.89,4500.0,71.0634,71.0634,71.0144,71.0144,4500.0
2013-04-22 14:50:00,86.89,86.93,86.89,86.92,2100.0,71.0144,71.0471,71.0144,71.0389,2100.0
2013-04-22 14:55:00,86.91,86.92,86.88,86.9,2000.0,71.0307,71.0389,71.0062,71.0225,2000.0
2013-04-22 15:00:00,86.89,86.91,86.89,86.9,6600.0,71.0144,71.0307,71.0144,71.0225,6600.0
2013-04-22 15:05:00,86.89,86.89,86.87,86.88,3400.0,71.0144,71.0144,70.998,71.0062,3400.0
2013-04-22 15:10:00,86.88,86.91,86.88,86.89,1200.0,71.0062,71.0307,71.0062,71.0144,1200.0
2013-04-22 15:15:00,86.88,86.89,86.85,86.86,3000.0,71.0062,71.0144,70.9817,70.9898,3000.0
2013-04-22 15:20:00,86.86,86.91,86.86,86.9,2100.0,70.9898,71.0307,70.9898,71.0225,2100.0
2013-04-22 15:25:00,86.89,86.92,86.88,86.88,4600.0,71.0144,71.0389,71.0062,71.0062,4600.0
2013-04-22 15:30:00,86.89,86.94,86.88,86.93,7700.0,71.0144,71.0552,71.0062,71.0471,7700.0
2013-04-22 15:35:00,86.93,86.95,86.87,86.94,4300.0,71.0471,71.0634,70.998,71.0552,4300.0
2013-04-22 15:40:00,86.94,86.94,86.92,86.93,7800.0,71.0552,71.0552,71.0389,71.0471,7800.0
2013-04-22 15:45:00,86.93,86.93,86.85,86.87,7200.0,71.0471,71.0471,70.9817,70.998,7200.0
2013-04-22 15:50:00,86.86,86.87,86.8,86.83,10800.0,70.9898,70.998,70.9408,70.9653,10800.0
2013-04-22 15:55:00,86.83,86.84,86.78,86.84,15600.0,70.9653,70.9735,70.9245,70.9735,15600.0
2013-04-23 09:30:00,87.25,87.33,87.21,87.27,12300.0,71.3086,71.374,71.2759,71.3249,12300.0
2013-04-23 09:35:00,87.37,87.43,87.37,87.43,6200.0,71.4067,71.4557,71.4067,71.4557,6200.0
2013-04-23 09:40:00,87.43,87.45,87.43,87.45,500.0,71.4557,71.472,71.4557,71.472,500.0
2013-04-23 09:45:00,87.45,87.52,87.44,87.52,24300.0,71.472,71.5293,71.4639,71.5293,24300.0
2013-04-23 09:50:00,87.51,87.54,87.5,87.51,11000.0,71.5211,71.5456,71.5129,71.5211,11000.0
2013-04-23 09:55:00,87.49,87.51,87.42,87.42,2000.0,71.5047,71.5211,71.4475,71.4475,2000.0
2013-04-23 10:00:00,87.42,87.52,87.42,87.46,3100.0,71.4475,71.5293,71.4475,71.4802,3100.0
2013-04-23 10:05:00,87.47,87.49,87.38,87.38,22500.0,71.4884,71.5047,71.4148,71.4148,22500.0
2013-04-23 10:10:00,87.41,87.45,87.41,87.45,6300.0,71.4393,71.472,71.4393,71.472,6300.0
2013-04-23 10:15:00,87.46,87.56,87.45,87.54,6300.0,71.4802,71.5619,71.472,71.5456,6300.0
2013-04-23 10:20:00,87.58,87.61,87.54,87.54,8800.0,71.5783,71.6028,71.5456,71.5456,8800.0
2013-04-23 10:25:00,87.55,87.61,87.54,87.58,9100.0,71.5538,71.6028,71.5456,71.5783,9100.0
2013-04-23 10:30:00,87.6,87.63,87.56,87.61,6400.0,71.5946,71.6192,71.5619,71.6028,6400.0
2013-04-23 10:35:00,87.63,87.63,87.55,87.59,4700.0,71.6192,71.6192,71.5538,71.5865,4700.0
2013-04-23 10:40:00,87.6,87.65,87.6,87.6,1300.0,71.5946,71.6355,71.5946,71.5946,1300.0
2013-04-23 10:45:00,87.59,87.66,87.59,87.6,1200.0,71.5865,71.6437,71.5865,71.5946,1200.0
2013-04-23 10:50:00,87.58,87.59,87.57,87.57,3600.0,71.5783,71.5865,71.5701,71.5701,3600.0
2013-04-23 10:55:00,87.58,87.62,87.57,87.57,6600.0,71.5783,71.611,71.5701,71.5701,6600.0
2013-04-23 11:00:00,87.58,87.65,87.58,87.65,7500.0,71.5783,71.6355,71.5783,71.6355,7500.0
2013-04-23 11:05:00,87.65,87.66,87.64,87.65,2000.0,71.6355,71.6437,71.6273,71.6355,2000.0
2013-04-23 11:10:00,87.65,87.67,87.59,87.61,4300.0,71.6355,71.6518,71.5865,71.6028,4300.0
2013-04-23 11:15:00,87.63,87.69,87.62,87.66,8600.0,71.6192,71.6682,71.611,71.6437,8600.0
2013-04-23 11:20:00,87.66,87.68,87.65,87.68,1300.0,71.6437,71.66,71.6355,71.66,1300.0
2013-04-23 11:25:00,87.7,87.72,87.66,87.69,5500.0,71.6764,71.6927,71.6437,71.6682,5500.0
2013-04-23 11:30:00,87.67,87.73,87.67,87.73,2900.0,71.6518,71.7009,71.6518,71.7009,2900.0
2013-04-23 11:35:00,87.74,87.74,87.7,87.71,2500.0,71.7091,71.7091,71.6764,71.6845,2500.0
2013-04-23 11:40:00,87.71,87.71,87.68,87.69,5600.0,71.6845,71.6845,71.66,71.6682,5600.0
2013-04-23 11:45:00,87.7,87.74,87.7,87.74,1600.0,71.6764,71.7091,71.6764,71.7091,1600.0
2013-04-23 11:50:00,87.7,87.73,87.7,87.73,3900.0,71.6764,71.7009,71.6764,71.7009,3900.0
2013-04-23 11:55:00,87.74,87.76,87.74,87.76,4000.0,71.7091,71.7254,71.7091,71.7254,4000.0
2013-04-23 12:00:00,87.76,87.76,87.71,87.73,1000.0,71.7254,71.7254,71.6845,71.7009,1000.0
2013-04-23 12:05:00,87.72,87.73,87.71,87.71,1800.0,71.6927,71.7009,71.6845,71.6845,1800.0
2013-04-23 12:10:00,87.72,87.72,87.69,87.71,2300.0,71.6927,71.6927,71.6682,71.6845,2300.0
2013-04-23 12:15:00,87.72,87.72,87.72,87.72,100.0,71.6927,71.6927,71.6927,71.6927,100.0
2013-04-23 12:20:00,87.74,87.77,87.74,87.77,6100.0,71.7091,71.7336,71.7091,71.7336,6100.0
2013-04-23 12:25:00,87.77,87.77,87.75,87.77,1300.0,71.7336,71.7336,71.7172,71.7336,1300.0
2013-04-23 12:30:00,87.77,87.77,87.76,87.76,400.0,71.7336,71.7336,71.7254,71.7254,400.0
2013-04-23 12:35:00,87.78,87.79,87.75,87.77,3500.0,71.7417,71.7499,71.7172,71.7336,3500.0
2013-04-23 12:40:00,87.77,87.77,87.76,87.76,3100.0,71.7336,71.7336,71.7254,71.7254,3100.0
2013-04-23 12:45:00,87.73,87.75,87.71,87.71,1600.0,71.7009,71.7172,71.6845,71.6845,1600.0
2013-04-23 12:50:00,87.66,87.66,87.65,87.66,800.0,71.6437,71.6437,71.6355,71.6437,800.0
2013-04-23 12:55:00,87.67,87.71,87.67,87.71,1300.0,71.6518,71.6845,71.6518,71.6845,1300.0
2013-04-23 13:00:00,87.7,87.7,87.69,87.69,3100.0,71.6764,71.6764,71.6682,71.6682,3100.0
2013-04-23 13:05:00,87.69,87.7,86.96,86.96,79200.0,71.6682,71.6764,71.0716,71.0716,79200.0
2013-04-23 13:10:00,86.84,87.71,86.84,87.7,250700.0,70.9735,71.6845,70.9735,71.6764,250700.0
2013-04-23 13:15:00,87.65,87.67,87.65,87.67,1500.0,71.6355,71.6518,71.6355,71.6518,1500.0
2013-04-23 13:20:00,87.71,87.73,87.7,87.7,1400.0,71.6845,71.7009,71.6764,71.6764,1400.0
2013-04-23 13:25:00,87.64,87.66,87.6,87.62,5600.0,71.6273,71.6437,71.5946,71.611,5600.0
2013-04-23 13:30:00,87.59,87.64,87.59,87.6,3700.0,71.5865,71.6273,71.5865,71.5946,3700.0
2013-04-23 13:35:00,87.6,87.63,87.59,87.6,4900.0,71.5946,71.6192,71.5865,71.5946,4900.0
2013-04-23 13:40:00,87.6,87.61,87.58,87.6,1700.0,71.5946,71.6028,71.5783,71.5946,1700.0
2013-04-23 13:45:00,87.62,87.64,87.62,87.64,900.0,71.611,71.6273,71.611,71.6273,900.0
2013-04-23 13:50:00,87.63,87.64,87.63,87.64,400.0,71.6192,71.6273,71.6192,71.6273,400.0
2013-04-23 13:55:00,87.64,87.68,87.64,87.65,1400.0,71.6273,71.66,71.6273,71.6355,1400.0
2013-04-23 14:00:00,87.67,87.67,87.66,87.66,8600.0,71.6518,71.6518,71.6437,71.6437,8600.0
2013-04-23 14:05:00,87.65,87.66,87.65,87.66,1100.0,71.6355,71.6437,71.6355,71.6437,1100.0
2013-04-23 14:10:00,87.65,87.65,87.6,87.6,2000.0,71.6355,71.6355,71.5946,71.5946,2000.0
2013-04-23 14:15:00,87.63,87.64,87.56,87.56,8700.0,71.6192,71.6273,71.5619,71.5619,8700.0
2013-04-23 14:20:00,87.56,87.56,87.51,87.52,7100.0,71.5619,71.5619,71.5211,71.5293,7100.0
2013-04-23 14:25:00,87.54,87.57,87.46,87.46,7400.0,71.5456,71.5701,71.4802,71.4802,7400.0
2013-04-23 14:30:00,87.46,87.49,87.42,87.49,2200.0,71.4802,71.5047,71.4475,71.5047,2200.0
2013-04-23 14:35:00,87.49,87.51,87.48,87.5,1900.0,71.5047,71.5211,71.4966,71.5129,1900.0
2013-04-23 14:40:00,87.51,87.51,87.48,87.49,1900.0,71.5211,71.5211,71.4966,71.5047,1900.0
2013-04-23 14:45:00,87.49,87.53,87.49,87.52,700.0,71.5047,71.5374,71.5047,71.5293,700.0
2013-04-23 14:50:00,87.51,87.55,87.51,87.54,10400.0,71.5211,71.5538,71.5211,71.5456,10400.0
2013-04-23 14:55:00,87.54,87.58,87.54,87.58,6800.0,71.5456,71.5783,71.5456,71.5783,6800.0
2013-04-23 15:00:00,87.56,87.62,87.56,87.61,3100.0,71.5619,71.611,71.5619,71.6028,3100.0
2013-04-23 15:05:00,87.61,87.62,87.56,87.57,4300.0,71.6028,71.611,71.5619,71.5701,4300.0
2013-04-23 15:10:00,87.61,87.63,87.58,87.58,7400.0,71.6028,71.6192,71.5783,71.5783,7400.0
2013-04-23 15:15:00,87.57,87.61,87.57,87.6,6000.0,71.5701,71.6028,71.5701,71.5946,6000.0
2013-04-23 15:20:00,87.58,87.66,87.58,87.65,6100.0,71.5783,71.6437,71.5783,71.6355,6100.0
2013-04-23 15:25:00,87.65,87.69,87.65,87.69,3600.0,71.6355,71.6682,71.6355,71.6682,3600.0
2013-04-23 15:30:00,87.69,87.69,87.67,87.68,2100.0,71.6682,71.6682,71.6518,71.66,2100.0
2013-04-23 15:35:00,87.67,87.7,87.67,87.68,3400.0,71.6518,71.6764,71.6518,71.66,3400.0
2013-04-23 15:40:00,87.68,87.68,87.62,87.66,8900.0,71.66,71.66,71.611,71.6437,8900.0
2013-04-23 15:45:00,87.63,87.72,87.63,87.72,2500.0,71.6192,71.6927,71.6192,71.6927,2500.0
2013-04-23 15:50:00,87.71,87.72,87.7,87.71,6600.0,71.6845,71.6927,71.6764,71.6845,6600.0
2013-04-23 15:55:00,87.7,87.77,87.68,87.73,27200.0,71.6764,71.7336,71.66,71.7009,27200.0
2013-04-24 09:30:00,87.73,87.9,87.69,87.87,19100.0,71.7009,71.8398,71.6682,71.8153,19100.0
2013-04-24 09:35:00,87.89,87.91,87.87,87.87,4200.0,71.8316,71.848,71.8153,71.8153,4200.0
2013-04-24 09:40:00,87.85,87.86,87.74,87.86,8700.0,71.799,71.8071,71.7091,71.8071,8700.0
2013-04-24 09:45:00,87.85,87.89,87.85,87.89,5000.0,71.799,71.8316,71.799,71.8316,5000.0
2013-04-24 09:50:00,87.83,87.88,87.79,87.84,13100.0,71.7826,71.8235,71.7499,71.7908,13100.0
2013-04-24 09:55:00,87.83,87.84,87.78,87.82,6900.0,71.7826,71.7908,71.7417,71.7744,6900.0
2013-04-24 10:00:00,87.82,87.9,87.77,87.77,15700.0,71.7744,71.8398,71.7336,71.7336,15700.0
2013-04-24 10:05:00,87.77,87.83,87.67,87.69,7200.0,71.7336,71.7826,71.6518,71.6682,7200.0
2013-04-24 10:10:00,87.68,87.71,87.62,87.62,8600.0,71.66,71.6845,71.611,71.611,8600.0
2013-04-24 10:15:00,87.64,87.71,87.64,87.66,10200.0,71.6273,71.6845,71.6273,71.6437,10200.0
2013-04-24 10:20:00,87.65,87.69,87.57,87.63,9300.0,71.6355,71.6682,71.5701,71.6192,9300.0
2013-04-24 10:25:00,87.64,87.71,87.64,87.7,4700.0,71.6273,71.6845,71.6273,71.6764,4700.0
2013-04-24 10:30:00,87.71,87.8,87.69,87.79,7400.0,71.6845,71.7581,71.6682,71.7499,7400.0
2013-04-24 10:35:00,87.74,87.78,87.73,87.75,4300.0,71.7091,71.7417,71.7009,71.7172,4300.0
2013-04-24 10:40:00,87.74,87.82,87.73,87.81,3300.0,71.7091,71.7744,71.7009,71.7663,3300.0
2013-04-24 10:45:00,87.82,87.86,87.8,87.85,6500.0,71.7744,71.8071,71.7581,71.799,6500.0
2013-04-24 10:50:00,87.86,87.87,87.83,87.85,4600.0,71.8071,71.8153,71.7826,71.799,4600.0
2013-04-24 10:55:00,87.85,87.85,87.78,87.83,6200.0,71.799,71.799,71.7417,71.7826,6200.0
2013-04-24 11:00:00,87.85,87.85,87.77,87.78,4700.0,71.799,71.799,71.7336,71.7417,4700.0
2013-04-24 11:05:00,87.79,87.79,87.69,87.69,9600.0,71.7499,71.7499,71.6682,71.6682,9600.0
2013-04-24 11:10:00,87.69,87.73,87.65,87.73,15600.0,71.6682,71.7009,71.6355,71.7009,15600.0
2013-04-24 11:15:00,87.71,87.75,87.7,87.75,2200.0,71.6845,71.7172,71.6764,71.7172,2200.0
2013-04-24 11:20:00,87.75,87.77,87.73,87.74,4000.0,71.7172,71.7336,71.7009,71.7091,4000.0
2013-04-24 11:25:00,87.74,87.77,87.71,87.77,6300.0,71.7091,71.7336,71.6845,71.7336,6300.0
2013-04-24 11:30:00,87.8,87.81,87.77,87.77,5100.0,71.7581,71.7663,71.7336,71.7336,5100.0
2013-04-24 11:35:00,87.78,87.8,87.73,87.75,4000.0,71.7417,71.7581,71.7009,71.7172,4000.0
2013-04-24 11:40:00,87.74,87.78,87.74,87.78,2000.0,71.7091,71.7417,71.7091,71.7417,2000.0
2013-04-24 11:45:00,87.81,87.84,87.8,87.84,600.0,71.7663,71.7908,71.7581,71.7908,600.0
2013-04-24 11:50:00,87.83,87.84,87.8,87.8,3100.0,71.7826,71.7908,71.7581,71.7581,3100.0
2013-04-24 11:55:00,87.81,87.83,87.8,87.8,3900.0,71.7663,71.7826,71.7581,71.7581,3900.0
2013-04-24 12:00:00,87.8,87.81,87.79,87.81,5000.0,71.7581,71.7663,71.7499,71.7663,5000.0
2013-04-24 12:05:00,87.81,87.84,87.81,87.84,2300.0,71.7663,71.7908,71.7663,71.7908,2300.0
2013-04-24 12:10:00,87.82,87.82,87.79,87.79,2500.0,71.7744,71.7744,71.7499,71.7499,2500.0
2013-04-24 12:15:00,87.77,87.77,87.75,87.75,1500.0,71.7336,71.7336,71.7172,71.7172,1500.0
2013-04-24 12:20:00,87.78,87.79,87.74,87.79,400.0,71.7417,71.7499,71.7091,71.7499,400.0
2013-04-24 12:25:00,87.78,87.78,87.75,87.75,1000.0,71.7417,71.7417,71.7172,71.7172,1000.0
2013-04-24 12:30:00,87.79,87.79,87.76,87.76,1300.0,71.7499,71.7499,71.7254,71.7254,1300.0
2013-04-24 12:35:00,87.75,87.75,87.7,87.7,3900.0,71.7172,71.7172,71.6764,71.6764,3900.0
2013-04-24 12:40:00,87.7,87.71,87.65,87.69,4700.0,71.6764,71.6845,71.6355,71.6682,4700.0
2013-04-24 12:45:00,87.69,87.74,87.68,87.71,500.0,71.6682,71.7091,71.66,71.6845,500.0
2013-04-24 12:50:00,87.71,87.73,87.71,87.72,2100.0,71.6845,71.7009,71.6845,71.6927,2100.0
2013-04-24 12:55:00,87.72,87.74,87.72,87.74,300.0,71.6927,71.7091,71.6927,71.7091,300.0
2013-04-24 13:00:00,87.73,87.74,87.72,87.74,1900.0,71.7009,71.7091,71.6927,71.7091,1900.0
2013-04-24 13:05:00,87.77,87.78,87.76,87.76,1300.0,71.7336,71.7417,71.7254,71.7254,1300.0
2013-04-24 13:10:00,87.77,87.79,87.77,87.79,1600.0,71.7336,71.7499,71.7336,71.7499,1600.0
2013-04-24 13:15:00,87.79,87.83,87.78,87.83,2000.0,71.7499,71.7826,71.7417,71.7826,2000.0
2013-04-24 13:20:00,87.81,87.84,87.81,87.82,600.0,71.7663,71.7908,71.7663,71.7744,600.0
2013-04-24 13:25:00,87.82,87.82,87.81,87.81,1400.0,71.7744,71.7744,71.7663,71.7663,1400.0
2013-04-24 13:30:00,87.81,87.85,87.79,87.85,1700.0,71.7663,71.799,71.7499,71.799,1700.0
2013-04-24 13:35:00,87.85,87.86,87.82,87.84,8800.0,71.799,71.8071,71.7744,71.7908,8800.0
2013-04-24 13:40:00,87.85,87.85,87.82,87.82,700.0,71.799,71.799,71.7744,71.7744,700.0
2013-04-24 13:45:00,87.83,87.84,87.81,87.84,3300.0,71.7826,71.7908,71.7663,71.7908,3300.0
2013-04-24 13:50:00,87.83,87.85,87.83,87.84,1800.0,71.7826,71.799,71.7826,71.7908,1800.0
2013-04-24 13:55:00,87.83,87.85,87.83,87.83,1000.0,71.7826,71.799,71.7826,71.7826,1000.0
2013-04-24 14:00:00,87.81,87.89,87.81,87.89,3900.0,71.7663,71.8316,71.7663,71.8316,3900.0
2013-04-24 14:05:00,87.87,87.9,87.85,87.86,3700.0,71.8153,71.8398,71.799,71.8071,3700.0
2013-04-24 14:10:00,87.87,87.9,87.87,87.9,4200.0,71.8153,71.8398,71.8153,71.8398,4200.0
2013-04-24 14:15:00,87.9,87.93,87.88,87.93,2700.0,71.8398,71.8643,71.8235,71.8643,2700.0
2013-04-24 14:20:00,87.93,87.94,87.92,87.93,6300.0,71.8643,71.8725,71.8562,71.8643,6300.0
2013-04-24 14:25:00,87.91,87.94,87.9,87.93,7400.0,71.848,71.8725,71.8398,71.8643,7400.0
2013-04-24 14:30:00,87.93,87.93,87.91,87.93,5300.0,71.8643,71.8643,71.848,71.8643,5300.0
2013-04-24 14:35:00,87.93,87.96,87.93,87.95,7500.0,71.8643,71.8889,71.8643,71.8807,7500.0
2013-04-24 14:40:00,87.96,87.96,87.93,87.95,8700.0,71.8889,71.8889,71.8643,71.8807,8700.0
2013-04-24 14:45:00,87.96,87.96,87.91,87.92,13200.0,71.8889,71.8889,71.848,71.8562,13200.0
2013-04-24 14:50:00,87.94,87.94,87.9,87.92,1700.0,71.8725,71.8725,71.8398,71.8562,1700.0
2013-04-24 14:55:00,87.94,88.0,87.92,87.98,3600.0,71.8725,71.9216,71.8562,71.9052,3600.0
2013-04-24 15:00:00,88.0,88.0,87.97,87.97,2400.0,71.9216,71.9216,71.897,71.897,2400.0
2013-04-24 15:05:00,87.96,87.98,87.96,87.96,600.0,71.8889,71.9052,71.8889,71.8889,600.0
2013-04-24 15:10:00,87.96,87.96,87.89,87.9,1200.0,71.8889,71.8889,71.8316,71.8398,1200.0
2013-04-24 15:15:00,87.92,87.92,87.91,87.91,2000.0,71.8562,71.8562,71.848,71.848,2000.0
2013-04-24 15:20:00,87.91,87.91,87.87,87.88,5600.0,71.848,71.848,71.8153,71.8235,5600.0
2013-04-24 15:25:00,87.88,87.9,87.88,87.88,8400.0,71.8235,71.8398,71.8235,71.8235,8400.0
2013-04-24 15:30:00,87.87,87.9,87.84,87.84,2500.0,71.8153,71.8398,71.7908,71.7908,2500.0
2013-04-24 15:35:00,87.84,87.84,87.81,87.84,2700.0,71.7908,71.7908,71.7663,71.7908,2700.0
2013-04-24 15:40:00,87.87,87.87,87.79,87.79,6700.0,71.8153,71.8153,71.7499,71.7499,6700.0
2013-04-24 15:45:00,87.79,87.84,87.78,87.82,7700.0,71.7499,71.7908,71.7417,71.7744,7700.0
2013-04-24 15:50:00,87.83,87.84,87.82,87.84,6800.0,71.7826,71.7908,71.7744,71.7908,6800.0
2013-04-24 15:55:00,87.83,87.83,87.71,87.77,20600.0,71.7826,71.7826,71.6845,71.7336,20600.0
2013-04-25 09:30:00,88.02,88.04,88.01,88.01,3100.0,71.9379,71.9542,71.9297,71.9297,3100.0
2013-04-25 09:35:00,88.01,88.1,88.0,88.1,2100.0,71.9297,72.0033,71.9216,72.0033,2100.0
2013-04-25 09:40:00,88.09,88.1,88.09,88.1,300.0,71.9951,72.0033,71.9951,72.0033,300.0
2013-04-25 09:45:00,88.0,88.0,87.95,87.96,2800.0,71.9216,71.9216,71.8807,71.8889,2800.0
2013-04-25 09:50:00,88.04,88.07,88.04,88.07,10100.0,71.9542,71.9788,71.9542,71.9788,10100.0
2013-04-25 09:55:00,88.07,88.12,88.06,88.1,10800.0,71.9788,72.0196,71.9706,72.0033,10800.0
2013-04-25 10:00:00,88.1,88.14,88.08,88.12,5700.0,72.0033,72.036,71.9869,72.0196,5700.0
2013-04-25 10:05:00,88.17,88.21,88.16,88.2,14300.0,72.0605,72.0932,72.0523,72.085,14300.0
2013-04-25 10:10:00,88.2,88.2,88.16,88.19,1800.0,72.085,72.085,72.0523,72.0768,1800.0
2013-04-25 10:15:00,88.19,88.21,88.17,88.21,4900.0,72.0768,72.0932,72.0605,72.0932,4900.0
2013-04-25 10:20:00,88.23,88.28,88.2,88.28,3400.0,72.1095,72.1504,72.085,72.1504,3400.0
2013-04-25 10:25:00,88.26,88.36,88.26,88.31,17800.0,72.134,72.2158,72.134,72.1749,17800.0
2013-04-25 10:30:00,88.33,88.33,88.29,88.31,8200.0,72.1913,72.1913,72.1586,72.1749,8200.0
2013-04-25 10:35:00,88.3,88.33,88.29,88.31,2800.0,72.1667,72.1913,72.1586,72.1749,2800.0
2013-04-25 10:40:00,88.32,88.39,88.31,88.39,3200.0,72.1831,72.2403,72.1749,72.2403,3200.0
2013-04-25 10:45:00,88.35,88.37,88.35,88.37,2600.0,72.2076,72.2239,72.2076,72.2239,2600.0
2013-04-25 10:50:00,88.36,88.42,88.36,88.4,1700.0,72.2158,72.2648,72.2158,72.2485,1700.0
2013-04-25 10:55:00,88.4,88.4,88.39,88.4,9100.0,72.2485,72.2485,72.2403,72.2485,9100.0
2013-04-25 11:00:00,88.41,88.44,88.4,88.43,58900.0,72.2566,72.2812,72.2485,72.273,58900.0
2013-04-25 11:05:00,88.42,88.42,88.37,88.39,1800.0,72.2648,72.2648,72.2239,72.2403,1800.0
2013-04-25 11:10:00,88.39,88.39,88.35,88.35,1900.0,72.2403,72.2403,72.2076,72.2076,1900.0
2013-04-25 11:15:00,88.34,88.39,88.34,88.39,8800.0,72.1994,72.2403,72.1994,72.2403,8800.0
2013-04-25 11:20:00,88.37,88.38,88.36,88.36,1500.0,72.2239,72.2321,72.2158,72.2158,1500.0
2013-04-25 11:25:00,88.37,88.38,88.37,88.37,1200.0,72.2239,72.2321,72.2239,72.2239,1200.0
2013-04-25 11:30:00,88.38,88.41,88.38,88.41,2800.0,72.2321,72.2566,72.2321,72.2566,2800.0
2013-04-25 11:35:00,88.42,88.43,88.41,88.41,600.0,72.2648,72.273,72.2566,72.2566,600.0
2013-04-25 11:40:00,88.41,88.41,88.41,88.41,200.0,72.2566,72.2566,72.2566,72.2566,200.0
2013-04-25 11:45:00,88.38,88.41,88.36,88.36,1900.0,72.2321,72.2566,72.2158,72.2158,1900.0
2013-04-25 11:50:00,88.35,88.35,88.33,88.34,4600.0,72.2076,72.2076,72.1913,72.1994,4600.0
2013-04-25 11:55:00,88.33,88.34,88.3,88.32,5100.0,72.1913,72.1994,72.1667,72.1831,5100.0
2013-04-25 12:00:00,88.33,88.33,88.32,88.33,600.0,72.1913,72.1913,72.1831,72.1913,600.0
2013-04-25 12:05:00,88.32,88.33,88.32,88.33,6600.0,72.1831,72.1913,72.1831,72.1913,6600.0
2013-04-25 12:10:00,88.36,88.37,88.36,88.37,3100.0,72.2158,72.2239,72.2158,72.2239,3100.0
2013-04-25 12:15:00,88.35,88.35,88.33,88.33,500.0,72.2076,72.2076,72.1913,72.1913,500.0
2013-04-25 12:20:00,88.34,88.34,88.33,88.33,2300.0,72.1994,72.1994,72.1913,72.1913,2300.0
2013-04-25 12:25:00,88.32,88.32,88.29,88.31,4100.0,72.1831,72.1831,72.1586,72.1749,4100.0
2013-04-25 12:30:00,88.32,88.37,88.31,88.36,8700.0,72.1831,72.2239,72.1749,72.2158,8700.0
2013-04-25 12:35:00,88.36,88.38,88.36,88.36,1800.0,72.2158,72.2321,72.2158,72.2158,1800.0
2013-04-25 12:40:00,88.36,88.38,88.35,88.38,2500.0,72.2158,72.2321,72.2076,72.2321,2500.0
2013-04-25 12:45:00,88.4,88.41,88.4,88.4,3900.0,72.2485,72.2566,72.2485,72.2485,3900.0
2013-04-25 12:50:00,88.39,88.41,88.38,88.41,2900.0,72.2403,72.2566,72.2321,72.2566,2900.0
2013-04-25 12:55:00,88.4,88.42,88.4,88.41,3700.0,72.2485,72.2648,72.2485,72.2566,3700.0
2013-04-25 13:00:00,88.4,88.41,88.39,88.4,9800.0,72.2485,72.2566,72.2403,72.2485,9800.0
2013-04-25 13:05:00,88.4,88.42,88.37,88.37,5400.0,72.2485,72.2648,72.2239,72.2239,5400.0
2013-04-25 13:10:00,88.39,88.44,88.39,88.44,3500.0,72.2403,72.2812,72.2403,72.2812,3500.0
2013-04-25 13:15:00,88.45,88.5,88.45,88.49,9200.0,72.2893,72.3302,72.2893,72.322,9200.0
2013-04-25 13:20:00,88.48,88.49,88.48,88.49,1400.0,72.3139,72.322,72.3139,72.322,1400.0
2013-04-25 13:25:00,88.51,88.51,88.5,88.5,2200.0,72.3384,72.3384,72.3302,72.3302,2200.0
2013-04-25 13:30:00,88.5,88.5,88.5,88.5,0.0,72.3302,72.3302,72.3302,72.3302,0.0
2013-04-25 13:35:00,88.5,88.51,88.48,88.48,2600.0,72.3302,72.3384,72.3139,72.3139,2600.0
2013-04-25 13:40:00,88.47,88.48,88.47,88.47,600.0,72.3057,72.3139,72.3057,72.3057,600.0
2013-04-25 13:45:00,88.47,88.48,88.46,88.48,6800.0,72.3057,72.3139,72.2975,72.3139,6800.0
2013-04-25 13:50:00,88.47,88.49,88.47,88.48,2200.0,72.3057,72.322,72.3057,72.3139,2200.0
2013-04-25 13:55:00,88.49,88.54,88.48,88.51,6600.0,72.322,72.3629,72.3139,72.3384,6600.0
2013-04-25 14:00:00,88.5,88.52,88.5,88.52,6600.0,72.3302,72.3465,72.3302,72.3465,6600.0
2013-04-25 14:05:00,88.52,88.55,88.52,88.54,6300.0,72.3465,72.3711,72.3465,72.3629,6300.0
2013-04-25 14:10:00,88.53,88.54,88.51,88.53,8000.0,72.3547,72.3629,72.3384,72.3547,8000.0
2013-04-25 14:15:00,88.53,88.53,88.47,88.49,5300.0,72.3547,72.3547,72.3057,72.322,5300.0
2013-04-25 14:20:00,88.48,88.48,88.47,88.48,1000.0,72.3139,72.3139,72.3057,72.3139,1000.0
2013-04-25 14:25:00,88.48,88.48,88.46,88.46,400.0,72.3139,72.3139,72.2975,72.2975,400.0
2013-04-25 14:30:00,88.43,88.43,88.41,88.42,2400.0,72.273,72.273,72.2566,72.2648,2400.0
2013-04-25 14:35:00,88.43,88.43,88.42,88.43,5500.0,72.273,72.273,72.2648,72.273,5500.0
2013-04-25 14:40:00,88.43,88.47,88.41,88.45,4600.0,72.273,72.3057,72.2566,72.2893,4600.0
2013-04-25 14:45:00,88.4,88.41,88.38,88.38,2300.0,72.2485,72.2566,72.2321,72.2321,2300.0
2013-04-25 14:50:00,88.35,88.35,88.34,88.34,3700.0,72.2076,72.2076,72.1994,72.1994,3700.0
2013-04-25 14:55:00,88.31,88.31,88.23,88.28,13900.0,72.1749,72.1749,72.1095,72.1504,13900.0
2013-04-25 15:00:00,88.28,88.28,88.21,88.24,6800.0,72.1504,72.1504,72.0932,72.1177,6800.0
2013-04-25 15:05:00,88.21,88.21,88.09,88.16,9200.0,72.0932,72.0932,71.9951,72.0523,9200.0
2013-04-25 15:10:00,88.14,88.19,88.07,88.19,12200.0,72.036,72.0768,71.9788,72.0768,12200.0
2013-04-25 15:15:00,88.18,88.2,88.09,88.11,2600.0,72.0687,72.085,71.9951,72.0115,2600.0
2013-04-25 15:20:00,88.13,88.13,88.04,88.06,29600.0,72.0278,72.0278,71.9542,71.9706,29600.0
2013-04-25 15:25:00,88.06,88.12,88.06,88.11,6800.0,71.9706,72.0196,71.9706,72.0115,6800.0
2013-04-25 15:30:00,88.1,88.15,88.1,88.14,6100.0,72.0033,72.0441,72.0033,72.036,6100.0
2013-04-25 15:35:00,88.15,88.23,88.15,88.21,2000.0,72.0441,72.1095,72.0441,72.0932,2000.0
2013-04-25 15:40:00,88.22,88.22,88.19,88.21,2100.0,72.1014,72.1014,72.0768,72.0932,2100.0
2013-04-25 15:45:00,88.22,88.25,88.21,88.25,5500.0,72.1014,72.1259,72.0932,72.1259,5500.0
2013-04-25 15:50:00,88.24,88.24,88.11,88.11,4800.0,72.1177,72.1177,72.0115,72.0115,4800.0
2013-04-25 15:55:00,88.09,88.17,88.06,88.16,11100.0,71.9951,72.0605,71.9706,72.0523,11100.0
2013-04-26 09:30:00,88.07,88.12,88.03,88.11,1300.0,71.9788,72.0196,71.9461,72.0115,1300.0
2013-04-26 09:35:00,88.06,88.06,87.98,87.98,1700.0,71.9706,71.9706,71.9052,71.9052,1700.0
2013-04-26 09:40:00,87.94,87.99,87.94,87.97,1600.0,71.8725,71.9134,71.8725,71.897,1600.0
2013-04-26 09:45:00,87.94,88.03,87.93,88.0,2500.0,71.8725,71.9461,71.8643,71.9216,2500.0
2013-04-26 09:50:00,88.03,88.09,88.02,88.05,13900.0,71.9461,71.9951,71.9379,71.9624,13900.0
2013-04-26 09:55:00,88.08,88.18,88.06,88.16,10700.0,71.9869,72.0687,71.9706,72.0523,10700.0
2013-04-26 10:00:00,88.2,88.21,88.15,88.15,3200.0,72.085,72.0932,72.0441,72.0441,3200.0
2013-04-26 10:05:00,88.1,88.1,88.04,88.05,1900.0,72.0033,72.0033,71.9542,71.9624,1900.0
2013-04-26 10:10:00,88.05,88.05,87.9,87.95,8400.0,71.9624,71.9624,71.8398,71.8807,8400.0
2013-04-26 10:15:00,87.97,87.98,87.87,87.92,9400.0,71.897,71.9052,71.8153,71.8562,9400.0
2013-04-26 10:20:00,87.91,87.93,87.86,87.93,10800.0,71.848,71.8643,71.8071,71.8643,10800.0
2013-04-26 10:25:00,87.94,87.97,87.92,87.97,3100.0,71.8725,71.897,71.8562,71.897,3100.0
2013-04-26 10:30:00,87.99,87.99,87.93,87.93,3100.0,71.9134,71.9134,71.8643,71.8643,3100.0
2013-04-26 10:35:00,87.9,87.96,87.89,87.94,2100.0,71.8398,71.8889,71.8316,71.8725,2100.0
2013-04-26 10:40:00,87.99,87.99,87.92,87.96,8100.0,71.9134,71.9134,71.8562,71.8889,8100.0
2013-04-26 10:45:00,87.98,87.98,87.92,87.94,6300.0,71.9052,71.9052,71.8562,71.8725,6300.0
2013-04-26 10:50:00,87.95,87.95,87.83,87.84,15900.0,71.8807,71.8807,71.7826,71.7908,15900.0
2013-04-26 10:55:00,87.84,87.93,87.83,87.89,8300.0,71.7908,71.8643,71.7826,71.8316,8300.0
2013-04-26 11:00:00,87.89,87.95,87.87,87.9,6900.0,71.8316,71.8807,71.8153,71.8398,6900.0
2013-04-26 11:05:00,87.92,87.94,87.89,87.9,5500.0,71.8562,71.8725,71.8316,71.8398,5500.0
2013-04-26 11:10:00,87.9,87.94,87.89,87.94,16500.0,71.8398,71.8725,71.8316,71.8725,16500.0
2013-04-26 11:15:00,87.95,87.98,87.93,87.95,2700.0,71.8807,71.9052,71.8643,71.8807,2700.0
2013-04-26 11:20:00,87.93,87.94,87.91,87.93,2000.0,71.8643,71.8725,71.848,71.8643,2000.0
2013-04-26 11:25:00,87.98,87.98,87.9,87.93,2700.0,71.9052,71.9052,71.8398,71.8643,2700.0
2013-04-26 11:30:00,87.93,87.94,87.89,87.93,2500.0,71.8643,71.8725,71.8316,71.8643,2500.0
2013-04-26 11:35:00,87.94,87.94,87.83,87.83,10900.0,71.8725,71.8725,71.7826,71.7826,10900.0
2013-04-26 11:40:00,87.84,87.85,87.83,87.84,4000.0,71.7908,71.799,71.7826,71.7908,4000.0
2013-04-26 11:45:00,87.83,87.84,87.78,87.78,2500.0,71.7826,71.7908,71.7417,71.7417,2500.0
2013-04-26 11:50:00,87.76,87.8,87.76,87.8,3200.0,71.7254,71.7581,71.7254,71.7581,3200.0
2013-04-26 11:55:00,87.78,87.78,87.76,87.77,1500.0,71.7417,71.7417,71.7254,71.7336,1500.0
2013-04-26 12:00:00,87.77,87.8,87.72,87.79,3500.0,71.7336,71.7581,71.6927,71.7499,3500.0
2013-04-26 12:05:00,87.81,87.84,87.78,87.82,3900.0,71.7663,71.7908,71.7417,71.7744,3900.0
2013-04-26 12:10:00,87.8,87.83,87.75,87.77,6300.0,71.7581,71.7826,71.7172,71.7336,6300.0
2013-04-26 12:15:00,87.77,87.82,87.77,87.81,9500.0,71.7336,71.7744,71.7336,71.7663,9500.0
2013-04-26 12:20:00,87.81,87.81,87.76,87.76,5000.0,71.7663,71.7663,71.7254,71.7254,5000.0
2013-04-26 12:25:00,87.76,87.77,87.76,87.76,1500.0,71.7254,71.7336,71.7254,71.7254,1500.0
2013-04-26 12:30:00,87.76,87.79,87.75,87.78,3800.0,71.7254,71.7499,71.7172,71.7417,3800.0
2013-04-26 12:35:00,87.79,87.79,87.76,87.76,1300.0,71.7499,71.7499,71.7254,71.7254,1300.0
2013-04-26 12:40:00,87.75,87.77,87.73,87.73,1000.0,71.7172,71.7336,71.7009,71.7009,1000.0
2013-04-26 12:45:00,87.73,87.79,87.73,87.79,34800.0,71.7009,71.7499,71.7009,71.7499,34800.0
2013-04-26 12:50:00,87.8,87.84,87.8,87.84,5900.0,71.7581,71.7908,71.7581,71.7908,5900.0
2013-04-26 12:55:00,87.85,87.87,87.84,87.85,11400.0,71.799,71.8153,71.7908,71.799,11400.0
2013-04-26 13:00:00,87.85,87.85,87.83,87.83,9300.0,71.799,71.799,71.7826,71.7826,9300.0
2013-04-26 13:05:00,87.83,87.87,87.82,87.87,3400.0,71.7826,71.8153,71.7744,71.8153,3400.0
2013-04-26 13:10:00,87.89,87.89,87.87,87.88,3000.0,71.8316,71.8316,71.8153,71.8235,3000.0
2013-04-26 13:15:00,87.87,87.88,87.87,87.88,1900.0,71.8153,71.8235,71.8153,71.8235,1900.0
2013-04-26 13:20:00,87.88,87.94,87.88,87.93,2700.0,71.8235,71.8725,71.8235,71.8643,2700.0
2013-04-26 13:25:00,87.97,87.97,87.97,87.97,500.0,71.897,71.897,71.897,71.897,500.0
2013-04-26 13:30:00,87.95,87.98,87.95,87.96,800.0,71.8807,71.9052,71.8807,71.8889,800.0
2013-04-26 13:35:00,87.95,87.95,87.94,87.94,1900.0,71.8807,71.8807,71.8725,71.8725,1900.0
2013-04-26 13:40:00,87.94,87.97,87.93,87.97,2200.0,71.8725,71.897,71.8643,71.897,2200.0
2013-04-26 13:45:00,88.01,88.04,87.99,88.01,3800.0,71.9297,71.9542,71.9134,71.9297,3800.0
2013-04-26 13:50:00,88.0,88.0,88.0,88.0,300.0,71.9216,71.9216,71.9216,71.9216,300.0
2013-04-26 13:55:00,88.01,88.01,87.99,87.99,2300.0,71.9297,71.9297,71.9134,71.9134,2300.0
2013-04-26 14:00:00,87.99,87.99,87.97,87.99,2700.0,71.9134,71.9134,71.897,71.9134,2700.0
2013-04-26 14:05:00,88.01,88.02,88.0,88.0,3200.0,71.9297,71.9379,71.9216,71.9216,3200.0
2013-04-26 14:10:00,87.99,87.99,87.95,87.96,2800.0,71.9134,71.9134,71.8807,71.8889,2800.0
2013-04-26 14:15:00,87.96,87.97,87.95,87.95,900.0,71.8889,71.897,71.8807,71.8807,900.0
2013-04-26 14:20:00,87.95,87.98,87.93,87.98,3000.0,71.8807,71.9052,71.8643,71.9052,3000.0
2013-04-26 14:25:00,87.98,87.99,87.96,87.96,3700.0,71.9052,71.9134,71.8889,71.8889,3700.0
2013-04-26 14:30:00,87.96,87.98,87.93,87.94,10000.0,71.8889,71.9052,71.8643,71.8725,10000.0
2013-04-26 14:35:00,87.95,87.97,87.94,87.97,3600.0,71.8807,71.897,71.8725,71.897,3600.0
2013-04-26 14:40:00,87.99,87.99,87.97,87.98,15400.0,71.9134,71.9134,71.897,71.9052,15400.0
2013-04-26 14:45:00,87.98,88.04,87.97,88.03,17900.0,71.9052,71.9542,71.897,71.9461,17900.0
2013-04-26 14:50:00,88.04,88.04,88.0,88.0,10800.0,71.9542,71.9542,71.9216,71.9216,10800.0
2013-04-26 14:55:00,87.99,88.03,87.99,88.0,6500.0,71.9134,71.9461,71.9134,71.9216,6500.0
2013-04-26 15:00:00,88.0,88.08,88.0,88.08,5600.0,71.9216,71.9869,71.9216,71.9869,5600.0
2013-04-26 15:05:00,88.08,88.13,88.08,88.13,6400.0,71.9869,72.0278,71.9869,72.0278,6400.0
2013-04-26 15:10:00,88.12,88.12,88.1,88.11,3300.0,72.0196,72.0196,72.0033,72.0115,3300.0
2013-04-26 15:15:00,88.11,88.11,88.1,88.1,1200.0,72.0115,72.0115,72.0033,72.0033,1200.0
2013-04-26 15:20:00,88.12,88.12,88.09,88.1,1100.0,72.0196,72.0196,71.9951,72.0033,1100.0
2013-04-26 15:25:00,88.1,88.17,88.1,88.15,4200.0,72.0033,72.0605,72.0033,72.0441,4200.0
2013-04-26 15:30:00,88.14,88.16,88.14,88.16,1700.0,72.036,72.0523,72.036,72.0523,1700.0
2013-04-26 15:35:00,88.16,88.16,88.12,88.12,6400.0,72.0523,72.0523,72.0196,72.0196,6400.0
2013-04-26 15:40:00,88.13,88.15,88.12,88.12,4500.0,72.0278,72.0441,72.0196,72.0196,4500.0
2013-04-26 15:45:00,88.13,88.13,88.05,88.09,8300.0,72.0278,72.0278,71.9624,71.9951,8300.0
2013-04-26 15:50:00,88.08,88.08,88.03,88.03,15600.0,71.9869,71.9869,71.9461,71.9461,15600.0
2013-04-26 15:55:00,88.03,88.05,87.99,88.0,16200.0,71.9461,71.9624,71.9134,71.9216,16200.0
2013-04-29 09:30:00,88.25,88.28,88.19,88.2,11800.0,72.1259,72.1504,72.0768,72.085,11800.0
2013-04-29 09:35:00,88.2,88.21,88.14,88.14,1400.0,72.085,72.0932,72.036,72.036,1400.0
2013-04-29 09:40:00,88.15,88.17,88.12,88.16,1300.0,72.0441,72.0605,72.0196,72.0523,1300.0
2013-04-29 09:45:00,88.19,88.2,88.17,88.2,4700.0,72.0768,72.085,72.0605,72.085,4700.0
2013-04-29 09:50:00,88.2,88.24,88.19,88.23,2800.0,72.085,72.1177,72.0768,72.1095,2800.0
2013-04-29 09:55:00,88.25,88.26,88.25,88.25,4900.0,72.1259,72.134,72.1259,72.1259,4900.0
2013-04-29 10:00:00,88.27,88.39,88.24,88.39,3800.0,72.1422,72.2403,72.1177,72.2403,3800.0
2013-04-29 10:05:00,88.38,88.47,88.38,88.41,9600.0,72.2321,72.3057,72.2321,72.2566,9600.0
2013-04-29 10:10:00,88.44,88.44,88.39,88.39,5800.0,72.2812,72.2812,72.2403,72.2403,5800.0
2013-04-29 10:15:00,88.41,88.44,88.41,88.42,4400.0,72.2566,72.2812,72.2566,72.2648,4400.0
2013-04-29 10:20:00,88.45,88.51,88.43,88.5,7200.0,72.2893,72.3384,72.273,72.3302,7200.0
2013-04-29 10:25:00,88.51,88.51,88.47,88.47,3200.0,72.3384,72.3384,72.3057,72.3057,3200.0
2013-04-29 10:30:00,88.48,88.48,88.42,88.46,30300.0,72.3139,72.3139,72.2648,72.2975,30300.0
2013-04-29 10:35:00,88.47,88.51,88.47,88.48,3300.0,72.3057,72.3384,72.3057,72.3139,3300.0
2013-04-29 10:40:00,88.48,88.48,88.47,88.47,1200.0,72.3139,72.3139,72.3057,72.3057,1200.0
2013-04-29 10:45:00,88.48,88.53,88.48,88.52,6400.0,72.3139,72.3547,72.3139,72.3465,6400.0
2013-04-29 10:50:00,88.52,88.55,88.51,88.54,9000.0,72.3465,72.3711,72.3384,72.3629,9000.0
2013-04-29 10:55:00,88.52,88.53,88.51,88.52,1200.0,72.3465,72.3547,72.3384,72.3465,1200.0
2013-04-29 11:00:00,88.52,88.52,88.47,88.47,4000.0,72.3465,72.3465,72.3057,72.3057,4000.0
2013-04-29 11:05:00,88.47,88.49,88.47,88.47,1800.0,72.3057,72.322,72.3057,72.3057,1800.0
2013-04-29 11:10:00,88.46,88.48,88.44,88.46,4400.0,72.2975,72.3139,72.2812,72.2975,4400.0
2013-04-29 11:15:00,88.46,88.48,88.46,88.46,2000.0,72.2975,72.3139,72.2975,72.2975,2000.0
2013-04-29 11:20:00,88.46,88.5,88.46,88.48,3400.0,72.2975,72.3302,72.2975,72.3139,3400.0
2013-04-29 11:25:00,88.49,88.5,88.49,88.49,1500.0,72.322,72.3302,72.322,72.322,1500.0
2013-04-29 11:30:00,88.5,88.51,88.48,88.5,2200.0,72.3302,72.3384,72.3139,72.3302,2200.0
2013-04-29 11:35:00,88.51,88.51,88.47,88.47,5700.0,72.3384,72.3384,72.3057,72.3057,5700.0
2013-04-29 11:40:00,88.46,88.47,88.44,88.47,1800.0,72.2975,72.3057,72.2812,72.3057,1800.0
2013-04-29 11:45:00,88.49,88.5,88.47,88.47,2200.0,72.322,72.3302,72.3057,72.3057,2200.0
2013-04-29 11:50:00,88.48,88.49,88.47,88.48,2000.0,72.3139,72.322,72.3057,72.3139,2000.0
2013-04-29 11:55:00,88.49,88.51,88.48,88.51,900.0,72.322,72.3384,72.3139,72.3384,900.0
2013-04-29 12:00:00,88.51,88.62,88.51,88.62,7700.0,72.3384,72.4283,72.3384,72.4283,7700.0
2013-04-29 12:05:00,88.61,88.61,88.59,88.59,1500.0,72.4201,72.4201,72.4038,72.4038,1500.0
2013-04-29 12:10:00,88.59,88.62,88.58,88.62,1000.0,72.4038,72.4283,72.3956,72.4283,1000.0
2013-04-29 12:15:00,88.62,88.63,88.61,88.62,1900.0,72.4283,72.4364,72.4201,72.4283,1900.0
2013-04-29 12:20:00,88.63,88.63,88.62,88.62,800.0,72.4364,72.4364,72.4283,72.4283,800.0
2013-04-29 12:25:00,88.66,88.67,88.65,88.65,2900.0,72.461,72.4691,72.4528,72.4528,2900.0
2013-04-29 12:30:00,88.65,88.67,88.64,88.64,1300.0,72.4528,72.4691,72.4446,72.4446,1300.0
2013-04-29 12:35:00,88.66,88.7,88.65,88.68,7500.0,72.461,72.4937,72.4528,72.4773,7500.0
2013-04-29 12:40:00,88.7,88.71,88.7,88.71,1200.0,72.4937,72.5018,72.4937,72.5018,1200.0
2013-04-29 12:45:00,88.69,88.69,88.67,88.68,1200.0,72.4855,72.4855,72.4691,72.4773,1200.0
2013-04-29 12:50:00,88.68,88.69,88.66,88.66,2100.0,72.4773,72.4855,72.461,72.461,2100.0
2013-04-29 12:55:00,88.66,88.66,88.62,88.63,3200.0,72.461,72.461,72.4283,72.4364,3200.0
2013-04-29 13:00:00,88.61,88.64,88.6,88.62,2100.0,72.4201,72.4446,72.4119,72.4283,2100.0
2013-04-29 13:05:00,88.63,88.63,88.62,88.62,1600.0,72.4364,72.4364,72.4283,72.4283,1600.0
2013-04-29 13:10:00,88.63,88.63,88.61,88.63,2200.0,72.4364,72.4364,72.4201,72.4364,2200.0
2013-04-29 13:15:00,88.62,88.62,88.6,88.62,1100.0,72.4283,72.4283,72.4119,72.4283,1100.0
2013-04-29 13:20:00,88.62,88.63,88.61,88.63,800.0,72.4283,72.4364,72.4201,72.4364,800.0
2013-04-29 13:25:00,88.63,88.64,88.61,88.64,2200.0,72.4364,72.4446,72.4201,72.4446,2200.0
2013-04-29 13:30:00,88.63,88.65,88.63,88.65,900.0,72.4364,72.4528,72.4364,72.4528,900.0
2013-04-29 13:35:00,88.65,88.67,88.65,88.66,5800.0,72.4528,72.4691,72.4528,72.461,5800.0
2013-04-29 13:40:00,88.66,88.69,88.66,88.69,800.0,72.461,72.4855,72.461,72.4855,800.0
2013-04-29 13:45:00,88.7,88.74,88.7,88.74,3700.0,72.4937,72.5263,72.4937,72.5263,3700.0
2013-04-29 13:50:00,88.73,88.73,88.71,88.73,2300.0,72.5182,72.5182,72.5018,72.5182,2300.0
2013-04-29 13:55:00,88.74,88.75,88.73,88.73,1600.0,72.5263,72.5345,72.5182,72.5182,1600.0
2013-04-29 14:00:00,88.75,88.75,88.72,88.73,3200.0,72.5345,72.5345,72.51,72.5182,3200.0
2013-04-29 14:05:00,88.74,88.76,88.74,88.75,5800.0,72.5263,72.5427,72.5263,72.5345,5800.0
2013-04-29 14:10:00,88.76,88.78,88.73,88.73,5000.0,72.5427,72.559,72.5182,72.5182,5000.0
2013-04-29 14:15:00,88.73,88.74,88.71,88.71,3400.0,72.5182,72.5263,72.5018,72.5018,3400.0
2013-04-29 14:20:00,88.72,88.72,88.7,88.71,1800.0,72.51,72.51,72.4937,72.5018,1800.0
2013-04-29 14:25:00,88.71,88.74,88.71,88.74,1900.0,72.5018,72.5263,72.5018,72.5263,1900.0
2013-04-29 14:30:00,88.75,88.75,88.72,88.73,8100.0,72.5345,72.5345,72.51,72.5182,8100.0
2013-04-29 14:35:00,88.72,88.74,88.71,88.73,3900.0,72.51,72.5263,72.5018,72.5182,3900.0
2013-04-29 14:40:00,88.72,88.75,88.72,88.74,2200.0,72.51,72.5345,72.51,72.5263,2200.0
2013-04-29 14:45:00,88.73,88.73,88.72,88.72,4400.0,72.5182,72.5182,72.51,72.51,4400.0
2013-04-29 14:50:00,88.73,88.74,88.71,88.72,28400.0,72.5182,72.5263,72.5018,72.51,28400.0
2013-04-29 14:55:00,88.71,88.71,88.71,88.71,500.0,72.5018,72.5018,72.5018,72.5018,500.0
2013-04-29 15:00:00,88.72,88.73,88.67,88.68,17800.0,72.51,72.5182,72.4691,72.4773,17800.0
2013-04-29 15:05:00,88.67,88.67,88.59,88.61,4900.0,72.4691,72.4691,72.4038,72.4201,4900.0
2013-04-29 15:10:00,88.6,88.61,88.58,88.6,4700.0,72.4119,72.4201,72.3956,72.4119,4700.0
2013-04-29 15:15:00,88.58,88.62,88.58,88.61,19300.0,72.3956,72.4283,72.3956,72.4201,19300.0
2013-04-29 15:20:00,88.62,88.63,88.59,88.59,6000.0,72.4283,72.4364,72.4038,72.4038,6000.0
2013-04-29 15:25:00,88.57,88.62,88.56,88.62,6400.0,72.3874,72.4283,72.3792,72.4283,6400.0
2013-04-29 15:30:00,88.6,88.66,88.6,88.66,3500.0,72.4119,72.461,72.4119,72.461,3500.0
2013-04-29 15:35:00,88.67,88.69,88.66,88.66,7100.0,72.4691,72.4855,72.461,72.461,7100.0
2013-04-29 15:40:00,88.68,88.68,88.65,88.66,5200.0,72.4773,72.4773,72.4528,72.461,5200.0
2013-04-29 15:45:00,88.67,88.67,88.58,88.58,4700.0,72.4691,72.4691,72.3956,72.3956,4700.0
2013-04-29 15:50:00,88.58,88.58,88.53,88.54,3600.0,72.3956,72.3956,72.3547,72.3629,3600.0
2013-04-29 15:55:00,88.55,88.6,88.53,88.6,19200.0,72.3711,72.4119,72.3547,72.4119,19200.0
2013-04-30 09:30:00,88.56,88.57,88.51,88.51,18000.0,72.3792,72.3874,72.3384,72.3384,18000.0
2013-04-30 09:35:00,88.59,88.63,88.57,88.63,2400.0,72.4038,72.4364,72.3874,72.4364,2400.0
2013-04-30 09:40:00,88.63,88.63,88.41,88.42,19600.0,72.4364,72.4364,72.2566,72.2648,19600.0
2013-04-30 09:45:00,88.45,88.47,88.39,88.46,2200.0,72.2893,72.3057,72.2403,72.2975,2200.0
2013-04-30 09:50:00,88.43,88.44,88.33,88.34,7300.0,72.273,72.2812,72.1913,72.1994,7300.0
2013-04-30 09:55:00,88.37,88.38,88.28,88.28,10000.0,72.2239,72.2321,72.1504,72.1504,10000.0
2013-04-30 10:00:00,88.32,88.41,88.23,88.29,23600.0,72.1831,72.2566,72.1095,72.1586,23600.0
2013-04-30 10:05:00,88.28,88.32,88.22,88.3,3500.0,72.1504,72.1831,72.1014,72.1667,3500.0
2013-04-30 10:10:00,88.3,88.34,88.29,88.33,1900.0,72.1667,72.1994,72.1586,72.1913,1900.0
2013-04-30 10:15:00,88.34,88.37,88.31,88.32,3400.0,72.1994,72.2239,72.1749,72.1831,3400.0
2013-04-30 10:20:00,88.32,88.37,88.32,88.33,2700.0,72.1831,72.2239,72.1831,72.1913,2700.0
2013-04-30 10:25:00,88.33,88.35,88.28,88.29,1200.0,72.1913,72.2076,72.1504,72.1586,1200.0
2013-04-30 10:30:00,88.27,88.31,88.24,88.3,11600.0,72.1422,72.1749,72.1177,72.1667,11600.0
2013-04-30 10:35:00,88.37,88.41,88.37,88.41,1300.0,72.2239,72.2566,72.2239,72.2566,1300.0
2013-04-30 10:40:00,88.41,88.48,88.41,88.47,1500.0,72.2566,72.3139,72.2566,72.3057,1500.0
2013-04-30 10:45:00,88.47,88.54,88.47,88.52,2700.0,72.3057,72.3629,72.3057,72.3465,2700.0
2013-04-30 10:50:00,88.51,88.54,88.51,88.54,1200.0,72.3384,72.3629,72.3384,72.3629,1200.0
2013-04-30 10:55:00,88.52,88.55,88.5,88.52,4400.0,72.3465,72.3711,72.3302,72.3465,4400.0
2013-04-30 11:00:00,88.52,88.53,88.52,88.53,5100.0,72.3465,72.3547,72.3465,72.3547,5100.0
2013-04-30 11:05:00,88.52,88.56,88.52,88.56,600.0,72.3465,72.3792,72.3465,72.3792,600.0
2013-04-30 11:10:00,88.58,88.58,88.55,88.55,1000.0,72.3956,72.3956,72.3711,72.3711,1000.0
2013-04-30 11:15:00,88.52,88.52,88.5,88.51,1700.0,72.3465,72.3465,72.3302,72.3384,1700.0
2013-04-30 11:20:00,88.53,88.55,88.53,88.53,700.0,72.3547,72.3711,72.3547,72.3547,700.0
2013-04-30 11:25:00,88.56,88.58,88.54,88.57,1300.0,72.3792,72.3956,72.3629,72.3874,1300.0
2013-04-30 11:30:00,88.57,88.65,88.57,88.61,15500.0,72.3874,72.4528,72.3874,72.4201,15500.0
2013-04-30 11:35:00,88.62,88.63,88.62,88.63,1500.0,72.4283,72.4364,72.4283,72.4364,1500.0
2013-04-30 11:40:00,88.64,88.69,88.64,88.67,1000.0,72.4446,72.4855,72.4446,72.4691,1000.0
2013-04-30 11:45:00,88.66,88.66,88.66,88.66,900.0,72.461,72.461,72.461,72.461,900.0
2013-04-30 11:50:00,88.7,88.73,88.69,88.71,1200.0,72.4937,72.5182,72.4855,72.5018,1200.0
2013-04-30 11:55:00,88.72,88.73,88.69,88.7,600.0,72.51,72.5182,72.4855,72.4937,600.0
2013-04-30 12:00:00,88.7,88.71,88.66,88.67,14300.0,72.4937,72.5018,72.461,72.4691,14300.0
2013-04-30 12:05:00,88.66,88.71,88.66,88.69,6100.0,72.461,72.5018,72.461,72.4855,6100.0
2013-04-30 12:10:00,88.69,88.7,88.69,88.7,3100.0,72.4855,72.4937,72.4855,72.4937,3100.0
2013-04-30 12:15:00,88.69,88.69,88.62,88.63,4100.0,72.4855,72.4855,72.4283,72.4364,4100.0
2013-04-30 12:20:00,88.63,88.66,88.63,88.66,2400.0,72.4364,72.461,72.4364,72.461,2400.0
2013-04-30 12:25:00,88.63,88.63,88.62,88.62,500.0,72.4364,72.4364,72.4283,72.4283,500.0
2013-04-30 12:30:00,88.63,88.63,88.61,88.62,7500.0,72.4364,72.4364,72.4201,72.4283,7500.0
2013-04-30 12:35:00,88.64,88.67,88.62,88.62,20100.0,72.4446,72.4691,72.4283,72.4283,20100.0
2013-04-30 12:40:00,88.65,88.67,88.64,88.67,10500.0,72.4528,72.4691,72.4446,72.4691,10500.0
2013-04-30 12:45:00,88.67,88.72,88.65,88.72,11900.0,72.4691,72.51,72.4528,72.51,11900.0
2013-04-30 12:50:00,88.74,88.77,88.74,88.75,6500.0,72.5263,72.5509,72.5263,72.5345,6500.0
2013-04-30 12:55:00,88.76,88.78,88.76,88.78,3300.0,72.5427,72.559,72.5427,72.559,3300.0
2013-04-30 13:00:00,88.79,88.79,88.75,88.76,1400.0,72.5672,72.5672,72.5345,72.5427,1400.0
2013-04-30 13:05:00,88.76,88.76,88.76,88.76,0.0,72.5427,72.5427,72.5427,72.5427,0.0
2013-04-30 13:10:00,88.75,88.76,88.74,88.75,900.0,72.5345,72.5427,72.5263,72.5345,900.0
2013-04-30 13:15:00,88.75,88.77,88.75,88.77,2100.0,72.5345,72.5509,72.5345,72.5509,2100.0
2013-04-30 13:20:00,88.76,88.77,88.76,88.77,1000.0,72.5427,72.5509,72.5427,72.5509,1000.0
2013-04-30 13:25:00,88.77,88.77,88.74,88.74,5800.0,72.5509,72.5509,72.5263,72.5263,5800.0
2013-04-30 13:30:00,88.74,88.74,88.73,88.73,1000.0,72.5263,72.5263,72.5182,72.5182,1000.0
2013-04-30 13:35:00,88.73,88.75,88.72,88.74,3400.0,72.5182,72.5345,72.51,72.5263,3400.0
2013-04-30 13:40:00,88.73,88.75,88.72,88.75,3100.0,72.5182,72.5345,72.51,72.5345,3100.0
2013-04-30 13:45:00,88.77,88.78,88.75,88.78,4800.0,72.5509,72.559,72.5345,72.559,4800.0
2013-04-30 13:50:00,88.79,88.79,88.77,88.79,3100.0,72.5672,72.5672,72.5509,72.5672,3100.0
2013-04-30 13:55:00,88.79,88.8,88.79,88.79,1700.0,72.5672,72.5754,72.5672,72.5672,1700.0
2013-04-30 14:00:00,88.78,88.78,88.69,88.69,8100.0,72.559,72.559,72.4855,72.4855,8100.0
2013-04-30 14:05:00,88.68,88.7,88.63,88.63,3400.0,72.4773,72.4937,72.4364,72.4364,3400.0
2013-04-30 14:10:00,88.63,88.67,88.63,88.67,6000.0,72.4364,72.4691,72.4364,72.4691,6000.0
2013-04-30 14:15:00,88.67,88.68,88.65,88.66,6300.0,72.4691,72.4773,72.4528,72.461,6300.0
2013-04-30 14:20:00,88.65,88.68,88.65,88.68,12300.0,72.4528,72.4773,72.4528,72.4773,12300.0
2013-04-30 14:25:00,88.69,88.72,88.69,88.7,7900.0,72.4855,72.51,72.4855,72.4937,7900.0
2013-04-30 14:30:00,88.71,88.71,88.63,88.63,8600.0,72.5018,72.5018,72.4364,72.4364,8600.0
2013-04-30 14:35:00,88.62,88.72,88.62,88.7,7000.0,72.4283,72.51,72.4283,72.4937,7000.0
2013-04-30 14:40:00,88.72,88.75,88.71,88.75,2400.0,72.51,72.5345,72.5018,72.5345,2400.0
2013-04-30 14:45:00,88.76,88.76,88.74,88.74,2400.0,72.5427,72.5427,72.5263,72.5263,2400.0
2013-04-30 14:50:00,88.74,88.75,88.72,88.72,4100.0,72.5263,72.5345,72.51,72.51,4100.0
2013-04-30 14:55:00,88.73,88.76,88.72,88.76,6500.0,72.5182,72.5427,72.51,72.5427,6500.0
2013-04-30 15:00:00,88.76,88.76,88.66,88.66,14800.0,72.5427,72.5427,72.461,72.461,14800.0
2013-04-30 15:05:00,88.65,88.68,88.65,88.68,7300.0,72.4528,72.4773,72.4528,72.4773,7300.0
2013-04-30 15:10:00,88.67,88.69,88.65,88.67,2500.0,72.4691,72.4855,72.4528,72.4691,2500.0
2013-04-30 15:15:00,88.68,88.7,88.66,88.66,5600.0,72.4773,72.4937,72.461,72.461,5600.0
2013-04-30 15:20:00,88.67,88.7,88.67,88.69,6600.0,72.4691,72.4937,72.4691,72.4855,6600.0
2013-04-30 15:25:00,88.69,88.72,88.68,88.71,6800.0,72.4855,72.51,72.4773,72.5018,6800.0
2013-04-30 15:30:00,88.71,88.71,88.69,88.71,4600.0,72.5018,72.5018,72.4855,72.5018,4600.0
2013-04-30 15:35:00,88.71,88.77,88.71,88.77,16500.0,72.5018,72.5509,72.5018,72.5509,16500.0
2013-04-30 15:40:00,88.76,88.76,88.73,88.76,5600.0,72.5427,72.5427,72.5182,72.5427,5600.0
2013-04-30 15:45:00,88.76,88.81,88.76,88.79,25400.0,72.5427,72.5836,72.5427,72.5672,25400.0
2013-04-30 15:50:00,88.8,88.82,88.79,88.79,42200.0,72.5754,72.5917,72.5672,72.5672,42200.0
2013-04-30 15:55:00,88.79,88.84,88.74,88.83,79900.0,72.5672,72.6081,72.5263,72.5999,79900.0
2013-05-01 09:30:00,88.65,88.65,88.57,88.58,10900.0,72.4528,72.4528,72.3874,72.3956,10900.0
2013-05-01 09:35:00,88.59,88.6,88.52,88.6,2200.0,72.4038,72.4119,72.3465,72.4119,2200.0
2013-05-01 09:40:00,88.57,88.63,88.53,88.62,5800.0,72.3874,72.4364,72.3547,72.4283,5800.0
2013-05-01 09:45:00,88.66,88.66,88.55,88.57,12700.0,72.461,72.461,72.3711,72.3874,12700.0
2013-05-01 09:50:00,88.54,88.58,88.49,88.55,13000.0,72.3629,72.3956,72.322,72.3711,13000.0
2013-05-01 09:55:00,88.55,88.55,88.49,88.52,18000.0,72.3711,72.3711,72.322,72.3465,18000.0
2013-05-01 10:00:00,88.57,88.64,88.57,88.58,5100.0,72.3874,72.4446,72.3874,72.3956,5100.0
2013-05-01 10:05:00,88.54,88.54,88.43,88.44,11700.0,72.3629,72.3629,72.273,72.2812,11700.0
2013-05-01 10:10:00,88.45,88.48,88.34,88.34,7000.0,72.2893,72.3139,72.1994,72.1994,7000.0
2013-05-01 10:15:00,88.31,88.38,88.31,88.34,9000.0,72.1749,72.2321,72.1749,72.1994,9000.0
2013-05-01 10:20:00,88.37,88.4,88.37,88.4,1300.0,72.2239,72.2485,72.2239,72.2485,1300.0
2013-05-01 10:25:00,88.41,88.42,88.39,88.39,2400.0,72.2566,72.2648,72.2403,72.2403,2400.0
2013-05-01 10:30:00,88.39,88.43,88.35,88.43,5500.0,72.2403,72.273,72.2076,72.273,5500.0
2013-05-01 10:35:00,88.43,88.46,88.37,88.45,8900.0,72.273,72.2975,72.2239,72.2893,8900.0
2013-05-01 10:40:00,88.43,88.5,88.43,88.5,2400.0,72.273,72.3302,72.273,72.3302,2400.0
2013-05-01 10:45:00,88.48,88.49,88.46,88.47,9200.0,72.3139,72.322,72.2975,72.3057,9200.0
2013-05-01 10:50:00,88.48,88.54,88.48,88.54,2800.0,72.3139,72.3629,72.3139,72.3629,2800.0
2013-05-01 10:55:00,88.55,88.55,88.53,88.54,800.0,72.3711,72.3711,72.3547,72.3629,800.0
2013-05-01 11:00:00,88.54,88.54,88.5,88.5,7500.0,72.3629,72.3629,72.3302,72.3302,7500.0
2013-05-01 11:05:00,88.5,88.55,88.5,88.55,7300.0,72.3302,72.3711,72.3302,72.3711,7300.0
2013-05-01 11:10:00,88.53,88.57,88.51,88.57,2600.0,72.3547,72.3874,72.3384,72.3874,2600.0
2013-05-01 11:15:00,88.58,88.59,88.53,88.54,2200.0,72.3956,72.4038,72.3547,72.3629,2200.0
2013-05-01 11:20:00,88.54,88.57,88.5,88.57,9600.0,72.3629,72.3874,72.3302,72.3874,9600.0
2013-05-01 11:25:00,88.55,88.56,88.53,88.53,1600.0,72.3711,72.3792,72.3547,72.3547,1600.0
2013-05-01 11:30:00,88.54,88.56,88.53,88.55,4200.0,72.3629,72.3792,72.3547,72.3711,4200.0
2013-05-01 11:35:00,88.55,88.56,88.47,88.47,8300.0,72.3711,72.3792,72.3057,72.3057,8300.0
2013-05-01 11:40:00,88.47,88.48,88.45,88.47,14500.0,72.3057,72.3139,72.2893,72.3057,14500.0
2013-05-01 11:45:00,88.48,88.48,88.39,88.45,21900.0,72.3139,72.3139,72.2403,72.2893,21900.0
2013-05-01 11:50:00,88.45,88.5,88.45,88.49,2200.0,72.2893,72.3302,72.2893,72.322,2200.0
2013-05-01 11:55:00,88.49,88.53,88.47,88.53,20600.0,72.322,72.3547,72.3057,72.3547,20600.0
2013-05-01 12:00:00,88.53,88.53,88.48,88.48,5700.0,72.3547,72.3547,72.3139,72.3139,5700.0
2013-05-01 12:05:00,88.49,88.5,88.49,88.49,1200.0,72.322,72.3302,72.322,72.322,1200.0
2013-05-01 12:10:00,88.47,88.47,88.43,88.46,5000.0,72.3057,72.3057,72.273,72.2975,5000.0
2013-05-01 12:15:00,88.45,88.48,88.45,88.48,1000.0,72.2893,72.3139,72.2893,72.3139,1000.0
2013-05-01 12:20:00,88.48,88.5,88.48,88.49,600.0,72.3139,72.3302,72.3139,72.322,600.0
2013-05-01 12:25:00,88.49,88.5,88.46,88.5,6300.0,72.322,72.3302,72.2975,72.3302,6300.0
2013-05-01 12:30:00,88.48,88.48,88.46,88.46,5500.0,72.3139,72.3139,72.2975,72.2975,5500.0
2013-05-01 12:35:00,88.45,88.47,88.45,88.45,3900.0,72.2893,72.3057,72.2893,72.2893,3900.0
2013-05-01 12:40:00,88.46,88.47,88.45,88.47,3300.0,72.2975,72.3057,72.2893,72.3057,3300.0
2013-05-01 12:45:00,88.47,88.47,88.46,88.47,2600.0,72.3057,72.3057,72.2975,72.3057,2600.0
2013-05-01 12:50:00,88.47,88.47,88.43,88.44,6000.0,72.3057,72.3057,72.273,72.2812,6000.0
2013-05-01 12:55:00,88.43,88.43,88.32,88.34,14600.0,72.273,72.273,72.1831,72.1994,14600.0
2013-05-01 13:00:00,88.33,88.34,88.26,88.27,3900.0,72.1913,72.1994,72.134,72.1422,3900.0
2013-05-01 13:05:00,88.27,88.29,88.21,88.21,6000.0,72.1422,72.1586,72.0932,72.0932,6000.0
2013-05-01 13:10:00,88.22,88.28,88.22,88.25,3400.0,72.1014,72.1504,72.1014,72.1259,3400.0
2013-05-01 13:15:00,88.24,88.24,88.22,88.24,1100.0,72.1177,72.1177,72.1014,72.1177,1100.0
2013-05-01 13:20:00,88.25,88.29,88.22,88.29,2200.0,72.1259,72.1586,72.1014,72.1586,2200.0
2013-05-01 13:25:00,88.3,88.32,88.29,88.32,3300.0,72.1667,72.1831,72.1586,72.1831,3300.0
2013-05-01 13:30:00,88.32,88.32,88.31,88.31,400.0,72.1831,72.1831,72.1749,72.1749,400.0
2013-05-01 13:35:00,88.29,88.29,88.23,88.25,7100.0,72.1586,72.1586,72.1095,72.1259,7100.0
2013-05-01 13:40:00,88.24,88.24,88.14,88.15,9200.0,72.1177,72.1177,72.036,72.0441,9200.0
2013-05-01 13:45:00,88.13,88.18,88.13,88.17,2500.0,72.0278,72.0687,72.0278,72.0605,2500.0
2013-05-01 13:50:00,88.15,88.21,88.13,88.21,3600.0,72.0441,72.0932,72.0278,72.0932,3600.0
2013-05-01 13:55:00,88.22,88.22,88.19,88.21,3400.0,72.1014,72.1014,72.0768,72.0932,3400.0
2013-05-01 14:00:00,88.26,88.37,88.23,88.3,15200.0,72.134,72.2239,72.1095,72.1667,15200.0
2013-05-01 14:05:00,88.28,88.39,88.26,88.35,8100.0,72.1504,72.2403,72.134,72.2076,8100.0
2013-05-01 14:10:00,88.32,88.33,88.21,88.33,8300.0,72.1831,72.1913,72.0932,72.1913,8300.0
2013-05-01 14:15:00,88.32,88.32,88.26,88.3,11300.0,72.1831,72.1831,72.134,72.1667,11300.0
2013-05-01 14:20:00,88.31,88.43,88.31,88.41,14700.0,72.1749,72.273,72.1749,72.2566,14700.0
2013-05-01 14:25:00,88.4,88.46,88.35,88.38,7000.0,72.2485,72.2975,72.2076,72.2321,7000.0
2013-05-01 14:30:00,88.39,88.39,88.31,88.31,7900.0,72.2403,72.2403,72.1749,72.1749,7900.0
2013-05-01 14:35:00,88.31,88.31,88.27,88.28,15300.0,72.1749,72.1749,72.1422,72.1504,15300.0
2013-05-01 14:40:00,88.28,88.32,88.28,88.31,9000.0,72.1504,72.1831,72.1504,72.1749,9000.0
2013-05-01 14:45:00,88.32,88.32,88.24,88.3,6900.0,72.1831,72.1831,72.1177,72.1667,6900.0
2013-05-01 14:50:00,88.29,88.39,88.29,88.38,6800.0,72.1586,72.2403,72.1586,72.2321,6800.0
2013-05-01 14:55:00,88.38,88.38,88.34,88.34,3500.0,72.2321,72.2321,72.1994,72.1994,3500.0
2013-05-01 15:00:00,88.34,88.35,88.26,88.32,15800.0,72.1994,72.2076,72.134,72.1831,15800.0
2013-05-01 15:05:00,88.31,88.31,88.23,88.23,5300.0,72.1749,72.1749,72.1095,72.1095,5300.0
2013-05-01 15:10:00,88.21,88.21,88.15,88.18,5600.0,72.0932,72.0932,72.0441,72.0687,5600.0
2013-05-01 15:15:00,88.15,88.17,88.09,88.16,9900.0,72.0441,72.0605,71.9951,72.0523,9900.0
2013-05-01 15:20:00,88.13,88.13,88.02,88.02,14400.0,72.0278,72.0278,71.9379,71.9379,14400.0
2013-05-01 15:25:00,88.02,88.07,88.01,88.02,6800.0,71.9379,71.9788,71.9297,71.9379,6800.0
2013-05-01 15:30:00,88.03,88.1,88.03,88.1,7200.0,71.9461,72.0033,71.9461,72.0033,7200.0
2013-05-01 15:35:00,88.09,88.09,88.02,88.02,6000.0,71.9951,71.9951,71.9379,71.9379,6000.0
2013-05-01 15:40:00,88.0,88.02,87.96,87.96,10300.0,71.9216,71.9379,71.8889,71.8889,10300.0
2013-05-01 15:45:00,87.95,88.03,87.95,88.0,15100.0,71.8807,71.9461,71.8807,71.9216,15100.0
2013-05-01 15:50:00,87.99,88.0,87.93,87.95,23500.0,71.9134,71.9216,71.8643,71.8807,23500.0
2013-05-01 15:55:00,87.95,88.03,87.95,88.03,27500.0,71.8807,71.9461,71.8807,71.9461,27500.0
2013-05-02 09:30:00,88.23,88.3,88.2,88.3,14800.0,72.1095,72.1667,72.085,72.1667,14800.0
2013-05-02 09:35:00,88.35,88.4,88.31,88.31,4000.0,72.2076,72.2485,72.1749,72.1749,4000.0
2013-05-02 09:40:00,88.29,88.33,88.28,88.28,3500.0,72.1586,72.1913,72.1504,72.1504,3500.0
2013-05-02 09:45:00,88.28,88.33,88.28,88.3,4300.0,72.1504,72.1913,72.1504,72.1667,4300.0
2013-05-02 09:50:00,88.29,88.3,88.26,88.26,400.0,72.1586,72.1667,72.134,72.134,400.0
2013-05-02 09:55:00,88.26,88.31,88.26,88.27,1000.0,72.134,72.1749,72.134,72.1422,1000.0
2013-05-02 10:00:00,88.37,88.4,88.29,88.29,3700.0,72.2239,72.2485,72.1586,72.1586,3700.0
2013-05-02 10:05:00,88.33,88.33,88.3,88.3,700.0,72.1913,72.1913,72.1667,72.1667,700.0
2013-05-02 10:10:00,88.44,88.48,88.43,88.47,3300.0,72.2812,72.3139,72.273,72.3057,3300.0
2013-05-02 10:15:00,88.5,88.53,88.48,88.49,6700.0,72.3302,72.3547,72.3139,72.322,6700.0
2013-05-02 10:20:00,88.51,88.54,88.51,88.52,1000.0,72.3384,72.3629,72.3384,72.3465,1000.0
2013-05-02 10:25:00,88.5,88.53,88.48,88.53,4100.0,72.3302,72.3547,72.3139,72.3547,4100.0
2013-05-02 10:30:00,88.52,88.55,88.48,88.55,6200.0,72.3465,72.3711,72.3139,72.3711,6200.0
2013-05-02 10:35:00,88.56,88.56,88.49,88.51,5100.0,72.3792,72.3792,72.322,72.3384,5100.0
2013-05-02 10:40:00,88.51,88.52,88.49,88.51,3100.0,72.3384,72.3465,72.322,72.3384,3100.0
2013-05-02 10:45:00,88.52,88.54,88.46,88.46,10300.0,72.3465,72.3629,72.2975,72.2975,10300.0
2013-05-02 10:50:00,88.48,88.51,88.48,88.5,3000.0,72.3139,72.3384,72.3139,72.3302,3000.0
2013-05-02 10:55:00,88.5,88.53,88.5,88.52,7000.0,72.3302,72.3547,72.3302,72.3465,7000.0
2013-05-02 11:00:00,88.52,88.54,88.5,88.52,10900.0,72.3465,72.3629,72.3302,72.3465,10900.0
2013-05-02 11:05:00,88.54,88.55,88.52,88.54,3200.0,72.3629,72.3711,72.3465,72.3629,3200.0
2013-05-02 11:10:00,88.55,88.72,88.55,88.71,14600.0,72.3711,72.51,72.3711,72.5018,14600.0
2013-05-02 11:15:00,88.72,88.75,88.71,88.73,5100.0,72.51,72.5345,72.5018,72.5182,5100.0
2013-05-02 11:20:00,88.73,88.8,88.73,88.76,12700.0,72.5182,72.5754,72.5182,72.5427,12700.0
2013-05-02 11:25:00,88.77,88.79,88.76,88.79,31300.0,72.5509,72.5672,72.5427,72.5672,31300.0
2013-05-02 11:30:00,88.78,88.78,88.75,88.76,1700.0,72.559,72.559,72.5345,72.5427,1700.0
2013-05-02 11:35:00,88.75,88.75,88.71,88.71,2900.0,72.5345,72.5345,72.5018,72.5018,2900.0
2013-05-02 11:40:00,88.72,88.74,88.71,88.73,600.0,72.51,72.5263,72.5018,72.5182,600.0
2013-05-02 11:45:00,88.74,88.79,88.73,88.77,4800.0,72.5263,72.5672,72.5182,72.5509,4800.0
2013-05-02 11:50:00,88.76,88.82,88.76,88.79,1800.0,72.5427,72.5917,72.5427,72.5672,1800.0
2013-05-02 11:55:00,88.78,88.78,88.77,88.78,900.0,72.559,72.559,72.5509,72.559,900.0
2013-05-02 12:00:00,88.78,88.83,88.78,88.79,1200.0,72.559,72.5999,72.559,72.5672,1200.0
2013-05-02 12:05:00,88.79,88.79,88.75,88.76,1500.0,72.5672,72.5672,72.5345,72.5427,1500.0
2013-05-02 12:10:00,88.75,88.75,88.74,88.74,800.0,72.5345,72.5345,72.5263,72.5263,800.0
2013-05-02 12:15:00,88.75,88.75,88.73,88.74,1100.0,72.5345,72.5345,72.5182,72.5263,1100.0
2013-05-02 12:20:00,88.74,88.75,88.73,88.73,2200.0,72.5263,72.5345,72.5182,72.5182,2200.0
2013-05-02 12:25:00,88.73,88.73,88.69,88.69,3700.0,72.5182,72.5182,72.4855,72.4855,3700.0
2013-05-02 12:30:00,88.71,88.73,88.68,88.7,5400.0,72.5018,72.5182,72.4773,72.4937,5400.0
2013-05-02 12:35:00,88.71,88.71,88.7,88.7,2500.0,72.5018,72.5018,72.4937,72.4937,2500.0
2013-05-02 12:40:00,88.71,88.73,88.71,88.72,1200.0,72.5018,72.5182,72.5018,72.51,1200.0
2013-05-02 12:45:00,88.73,88.75,88.72,88.73,3000.0,72.5182,72.5345,72.51,72.5182,3000.0
2013-05-02 12:50:00,88.75,88.76,88.75,88.75,2000.0,72.5345,72.5427,72.5345,72.5345,2000.0
2013-05-02 12:55:00,88.76,88.78,88.75,88.76,1300.0,72.5427,72.559,72.5345,72.5427,1300.0
2013-05-02 13:00:00,88.76,88.8,88.76,88.76,6700.0,72.5427,72.5754,72.5427,72.5427,6700.0
2013-05-02 13:05:00,88.76,88.79,88.76,88.79,4300.0,72.5427,72.5672,72.5427,72.5672,4300.0
2013-05-02 13:10:00,88.78,88.78,88.75,88.77,10800.0,72.559,72.559,72.5345,72.5509,10800.0
2013-05-02 13:15:00,88.76,88.81,88.76,88.81,5900.0,72.5427,72.5836,72.5427,72.5836,5900.0
2013-05-02 13:20:00,88.8,88.81,88.78,88.8,1600.0,72.5754,72.5836,72.559,72.5754,1600.0
2013-05-02 13:25:00,88.81,88.86,88.81,88.83,5200.0,72.5836,72.6244,72.5836,72.5999,5200.0
2013-05-02 13:30:00,88.81,88.84,88.81,88.84,400.0,72.5836,72.6081,72.5836,72.6081,400.0
2013-05-02 13:35:00,88.87,88.88,88.8,88.8,3900.0,72.6326,72.6408,72.5754,72.5754,3900.0
2013-05-02 13:40:00,88.81,88.84,88.81,88.83,500.0,72.5836,72.6081,72.5836,72.5999,500.0
2013-05-02 13:45:00,88.82,88.84,88.82,88.82,6800.0,72.5917,72.6081,72.5917,72.5917,6800.0
2013-05-02 13:50:00,88.82,88.84,88.8,88.84,2200.0,72.5917,72.6081,72.5754,72.6081,2200.0
2013-05-02 13:55:00,88.85,88.85,88.83,88.83,2200.0,72.6162,72.6162,72.5999,72.5999,2200.0
2013-05-02 14:00:00,88.85,88.85,88.84,88.84,1300.0,72.6162,72.6162,72.6081,72.6081,1300.0
2013-05-02 14:05:00,88.84,88.85,88.8,88.8,2300.0,72.6081,72.6162,72.5754,72.5754,2300.0
2013-05-02 14:10:00,88.8,88.81,88.77,88.8,2300.0,72.5754,72.5836,72.5509,72.5754,2300.0
2013-05-02 14:15:00,88.77,88.83,88.77,88.83,2200.0,72.5509,72.5999,72.5509,72.5999,2200.0
2013-05-02 14:20:00,88.82,88.82,88.79,88.79,1900.0,72.5917,72.5917,72.5672,72.5672,1900.0
2013-05-02 14:25:00,88.77,88.81,88.77,88.8,3400.0,72.5509,72.5836,72.5509,72.5754,3400.0
2013-05-02 14:30:00,88.8,88.81,88.79,88.81,2400.0,72.5754,72.5836,72.5672,72.5836,2400.0
2013-05-02 14:35:00,88.82,88.87,88.82,88.87,1500.0,72.5917,72.6326,72.5917,72.6326,1500.0
2013-05-02 14:40:00,88.88,88.88,88.84,88.85,1500.0,72.6408,72.6408,72.6081,72.6162,1500.0
2013-05-02 14:45:00,88.84,88.86,88.83,88.84,1000.0,72.6081,72.6244,72.5999,72.6081,1000.0
2013-05-02 14:50:00,88.84,88.86,88.83,88.83,9600.0,72.6081,72.6244,72.5999,72.5999,9600.0
2013-05-02 14:55:00,88.81,88.84,88.81,88.84,1600.0,72.5836,72.6081,72.5836,72.6081,1600.0
2013-05-02 15:00:00,88.83,88.84,88.82,88.83,2600.0,72.5999,72.6081,72.5917,72.5999,2600.0
2013-05-02 15:05:00,88.82,88.82,88.78,88.78,2600.0,72.5917,72.5917,72.559,72.559,2600.0
2013-05-02 15:10:00,88.78,88.81,88.76,88.81,2800.0,72.559,72.5836,72.5427,72.5836,2800.0
2013-05-02 15:15:00,88.8,88.85,88.8,88.82,2300.0,72.5754,72.6162,72.5754,72.5917,2300.0
2013-05-02 15:20:00,88.81,88.85,88.8,88.83,30100.0,72.5836,72.6162,72.5754,72.5999,30100.0
2013-05-02 15:25:00,88.82,88.82,88.8,88.81,3600.0,72.5917,72.5917,72.5754,72.5836,3600.0
2013-05-02 15:30:00,88.83,88.85,88.82,88.84,3800.0,72.5999,72.6162,72.5917,72.6081,3800.0
2013-05-02 15:35:00,88.84,88.84,88.81,88.83,3800.0,72.6081,72.6081,72.5836,72.5999,3800.0
2013-05-02 15:40:00,88.82,88.82,88.8,88.8,7700.0,72.5917,72.5917,72.5754,72.5754,7700.0
2013-05-02 15:45:00,88.81,88.81,88.79,88.79,2800.0,72.5836,72.5836,72.5672,72.5672,2800.0
2013-05-02 15:50:00,88.79,88.8,88.76,88.77,6500.0,72.5672,72.5754,72.5427,72.5509,6500.0
2013-05-02 15:55:00,88.76,88.81,88.74,88.8,14800.0,72.5427,72.5836,72.5263,72.5754,14800.0
2013-05-03 09:30:00,89.57,89.7,89.53,89.68,23600.0,73.2047,73.3109,73.172,73.2946,23600.0
2013-05-03 09:35:00,89.7,89.82,89.69,89.81,7600.0,73.3109,73.409,73.3028,73.4008,7600.0
2013-05-03 09:40:00,89.85,89.85,89.79,89.8,3100.0,73.4335,73.4335,73.3845,73.3927,3100.0
2013-05-03 09:45:00,89.83,89.84,89.8,89.82,5100.0,73.4172,73.4254,73.3927,73.409,5100.0
2013-05-03 09:50:00,89.82,89.85,89.8,89.8,5200.0,73.409,73.4335,73.3927,73.3927,5200.0
2013-05-03 09:55:00,89.8,89.82,89.75,89.75,35300.0,73.3927,73.409,73.3518,73.3518,35300.0
2013-05-03 10:00:00,89.8,89.8,89.7,89.7,2100.0,73.3927,73.3927,73.3109,73.3109,2100.0
2013-05-03 10:05:00,89.72,89.82,89.72,89.79,13400.0,73.3273,73.409,73.3273,73.3845,13400.0
2013-05-03 10:10:00,89.82,89.84,89.8,89.82,3700.0,73.409,73.4254,73.3927,73.409,3700.0
2013-05-03 10:15:00,89.81,89.85,89.81,89.81,2200.0,73.4008,73.4335,73.4008,73.4008,2200.0
2013-05-03 10:20:00,89.82,89.92,89.82,89.91,4800.0,73.409,73.4907,73.409,73.4826,4800.0
2013-05-03 10:25:00,89.93,89.97,89.9,89.97,2500.0,73.4989,73.5316,73.4744,73.5316,2500.0
2013-05-03 10:30:00,89.98,90.0,89.97,89.98,6100.0,73.5398,73.5561,73.5316,73.5398,6100.0
2013-05-03 10:35:00,89.98,89.99,89.94,89.96,10800.0,73.5398,73.548,73.5071,73.5234,10800.0
2013-05-03 10:40:00,89.96,89.99,89.93,89.94,5500.0,73.5234,73.548,73.4989,73.5071,5500.0
2013-05-03 10:45:00,89.95,89.96,89.91,89.93,5700.0,73.5153,73.5234,73.4826,73.4989,5700.0
2013-05-03 10:50:00,89.92,89.94,89.92,89.93,4400.0,73.4907,73.5071,73.4907,73.4989,4400.0
2013-05-03 10:55:00,89.93,89.93,89.92,89.93,2200.0,73.4989,73.4989,73.4907,73.4989,2200.0
2013-05-03 11:00:00,89.94,89.95,89.93,89.93,3100.0,73.5071,73.5153,73.4989,73.4989,3100.0
2013-05-03 11:05:00,89.94,89.97,89.94,89.97,500.0,73.5071,73.5316,73.5071,73.5316,500.0
2013-05-03 11:10:00,89.98,89.98,89.95,89.96,3400.0,73.5398,73.5398,73.5153,73.5234,3400.0
2013-05-03 11:15:00,89.94,89.95,89.91,89.91,3500.0,73.5071,73.5153,73.4826,73.4826,3500.0
2013-05-03 11:20:00,89.9,89.9,89.88,89.89,1500.0,73.4744,73.4744,73.4581,73.4662,1500.0
2013-05-03 11:25:00,89.87,89.87,89.85,89.85,1500.0,73.4499,73.4499,73.4335,73.4335,1500.0
2013-05-03 11:30:00,89.87,89.9,89.87,89.88,5300.0,73.4499,73.4744,73.4499,73.4581,5300.0
2013-05-03 11:35:00,89.88,89.88,89.86,89.87,3100.0,73.4581,73.4581,73.4417,73.4499,3100.0
2013-05-03 11:40:00,89.87,89.89,89.85,89.85,2000.0,73.4499,73.4662,73.4335,73.4335,2000.0
2013-05-03 11:45:00,89.86,89.88,89.86,89.87,1500.0,73.4417,73.4581,73.4417,73.4499,1500.0
2013-05-03 11:50:00,89.88,89.9,89.87,89.9,4400.0,73.4581,73.4744,73.4499,73.4744,4400.0
2013-05-03 11:55:00,89.87,89.87,89.83,89.83,1700.0,73.4499,73.4499,73.4172,73.4172,1700.0
2013-05-03 12:00:00,89.83,89.87,89.83,89.87,500.0,73.4172,73.4499,73.4172,73.4499,500.0
2013-05-03 12:05:00,89.85,89.87,89.85,89.86,900.0,73.4335,73.4499,73.4335,73.4417,900.0
2013-05-03 12:10:00,89.84,89.85,89.84,89.85,1700.0,73.4254,73.4335,73.4254,73.4335,1700.0
2013-05-03 12:15:00,89.87,89.87,89.85,89.86,600.0,73.4499,73.4499,73.4335,73.4417,600.0
2013-05-03 12:20:00,89.88,89.88,89.88,89.88,100.0,73.4581,73.4581,73.4581,73.4581,100.0
2013-05-03 12:25:00,89.88,89.9,89.88,89.89,12700.0,73.4581,73.4744,73.4581,73.4662,12700.0
2013-05-03 12:30:00,89.88,89.88,89.86,89.87,1800.0,73.4581,73.4581,73.4417,73.4499,1800.0
2013-05-03 12:35:00,89.86,89.86,89.86,89.86,300.0,73.4417,73.4417,73.4417,73.4417,300.0
2013-05-03 12:40:00,89.86,89.89,89.86,89.88,1800.0,73.4417,73.4662,73.4417,73.4581,1800.0
2013-05-03 12:45:00,89.88,89.88,89.87,89.88,2000.0,73.4581,73.4581,73.4499,73.4581,2000.0
2013-05-03 12:50:00,89.89,89.9,89.88,89.9,2100.0,73.4662,73.4744,73.4581,73.4744,2100.0
2013-05-03 12:55:00,89.89,89.93,89.89,89.92,2000.0,73.4662,73.4989,73.4662,73.4907,2000.0
2013-05-03 13:00:00,89.92,89.94,89.91,89.92,1300.0,73.4907,73.5071,73.4826,73.4907,1300.0
2013-05-03 13:05:00,89.92,89.94,89.9,89.9,4500.0,73.4907,73.5071,73.4744,73.4744,4500.0
2013-05-03 13:10:00,89.91,89.93,89.91,89.93,3600.0,73.4826,73.4989,73.4826,73.4989,3600.0
2013-05-03 13:15:00,89.93,89.93,89.88,89.88,2800.0,73.4989,73.4989,73.4581,73.4581,2800.0
2013-05-03 13:20:00,89.88,89.9,89.88,89.9,1200.0,73.4581,73.4744,73.4581,73.4744,1200.0
2013-05-03 13:25:00,89.89,89.89,89.82,89.82,12000.0,73.4662,73.4662,73.409,73.409,12000.0
2013-05-03 13:30:00,89.82,89.86,89.82,89.83,2700.0,73.409,73.4417,73.409,73.4172,2700.0
2013-05-03 13:35:00,89.83,89.85,89.83,89.85,5000.0,73.4172,73.4335,73.4172,73.4335,5000.0
2013-05-03 13:40:00,89.84,89.85,89.84,89.85,2000.0,73.4254,73.4335,73.4254,73.4335,2000.0
2013-05-03 13:45:00,89.83,89.87,89.82,89.83,10400.0,73.4172,73.4499,73.409,73.4172,10400.0
2013-05-03 13:50:00,89.83,89.83,89.81,89.81,1800.0,73.4172,73.4172,73.4008,73.4008,1800.0
2013-05-03 13:55:00,89.79,89.8,89.78,89.79,1400.0,73.3845,73.3927,73.3763,73.3845,1400.0
2013-05-03 14:00:00,89.8,89.8,89.78,89.78,6900.0,73.3927,73.3927,73.3763,73.3763,6900.0
2013-05-03 14:05:00,89.79,89.8,89.77,89.79,2600.0,73.3845,73.3927,73.3682,73.3845,2600.0
2013-05-03 14:10:00,89.81,89.81,89.81,89.81,200.0,73.4008,73.4008,73.4008,73.4008,200.0
2013-05-03 14:15:00,89.82,89.82,89.81,89.81,800.0,73.409,73.409,73.4008,73.4008,800.0
2013-05-03 14:20:00,89.82,89.82,89.82,89.82,300.0,73.409,73.409,73.409,73.409,300.0
2013-05-03 14:25:00,89.82,89.84,89.81,89.82,4100.0,73.409,73.4254,73.4008,73.409,4100.0
2013-05-03 14:30:00,89.81,89.82,89.8,89.8,1200.0,73.4008,73.409,73.3927,73.3927,1200.0
2013-05-03 14:35:00,89.79,89.79,89.75,89.75,500.0,73.3845,73.3845,73.3518,73.3518,500.0
2013-05-03 14:40:00,89.74,89.74,89.69,89.69,4600.0,73.3436,73.3436,73.3028,73.3028,4600.0
2013-05-03 14:45:00,89.68,89.75,89.68,89.75,1500.0,73.2946,73.3518,73.2946,73.3518,1500.0
2013-05-03 14:50:00,89.76,89.76,89.73,89.73,1400.0,73.36,73.36,73.3355,73.3355,1400.0
2013-05-03 14:55:00,89.76,89.76,89.72,89.72,5600.0,73.36,73.36,73.3273,73.3273,5600.0
2013-05-03 15:00:00,89.72,89.72,89.7,89.7,7900.0,73.3273,73.3273,73.3109,73.3109,7900.0
2013-05-03 15:05:00,89.7,89.7,89.69,89.7,1600.0,73.3109,73.3109,73.3028,73.3109,1600.0
2013-05-03 15:10:00,89.68,89.72,89.68,89.7,2500.0,73.2946,73.3273,73.2946,73.3109,2500.0
2013-05-03 15:15:00,89.7,89.7,89.65,89.69,5600.0,73.3109,73.3109,73.2701,73.3028,5600.0
2013-05-03 15:20:00,89.68,89.68,89.66,89.68,4900.0,73.2946,73.2946,73.2783,73.2946,4900.0
2013-05-03 15:25:00,89.68,89.74,89.68,89.74,9700.0,73.2946,73.3436,73.2946,73.3436,9700.0
2013-05-03 15:30:00,89.74,89.78,89.73,89.77,3000.0,73.3436,73.3763,73.3355,73.3682,3000.0
2013-05-03 15:35:00,89.78,89.8,89.77,89.78,5600.0,73.3763,73.3927,73.3682,73.3763,5600.0
2013-05-03 15:40:00,89.78,89.81,89.77,89.81,3200.0,73.3763,73.4008,73.3682,73.4008,3200.0
2013-05-03 15:45:00,89.83,89.84,89.81,89.81,2300.0,73.4172,73.4254,73.4008,73.4008,2300.0
2013-05-03 15:50:00,89.82,89.83,89.76,89.76,5600.0,73.409,73.4172,73.36,73.36,5600.0
2013-05-03 15:55:00,89.75,89.75,89.69,89.71,6800.0,73.3518,73.3518,73.3028,73.3191,6800.0
2013-05-06 09:30:00,89.78,89.78,89.78,89.78,6400.0,73.3763,73.3763,73.3763,73.3763,6400.0
2013-05-06 09:35:00,89.85,89.88,89.84,89.85,2000.0,73.4335,73.4581,73.4254,73.4335,2000.0
2013-05-06 09:40:00,89.86,89.86,89.8,89.8,1300.0,73.4417,73.4417,73.3927,73.3927,1300.0
2013-05-06 09:45:00,89.8,89.8,89.74,89.77,1500.0,73.3927,73.3927,73.3436,73.3682,1500.0
2013-05-06 09:50:00,89.76,89.76,89.76,89.76,200.0,73.36,73.36,73.36,73.36,200.0
2013-05-06 09:55:00,89.73,89.73,89.73,89.73,1000.0,73.3355,73.3355,73.3355,73.3355,1000.0
2013-05-06 10:00:00,89.8,89.81,89.8,89.81,1100.0,73.3927,73.4008,73.3927,73.4008,1100.0
2013-05-06 10:05:00,89.81,89.83,89.81,89.83,600.0,73.4008,73.4172,73.4008,73.4172,600.0
2013-05-06 10:10:00,89.84,89.88,89.84,89.88,1900.0,73.4254,73.4581,73.4254,73.4581,1900.0
2013-05-06 10:15:00,89.88,89.9,89.88,89.88,2000.0,73.4581,73.4744,73.4581,73.4581,2000.0
2013-05-06 10:20:00,89.9,89.92,89.89,89.89,3500.0,73.4744,73.4907,73.4662,73.4662,3500.0
2013-05-06 10:25:00,89.89,89.92,89.87,89.92,800.0,73.4662,73.4907,73.4499,73.4907,800.0
2013-05-06 10:30:00,89.94,89.95,89.92,89.94,3400.0,73.5071,73.5153,73.4907,73.5071,3400.0
2013-05-06 10:35:00,89.96,89.97,89.94,89.95,6100.0,73.5234,73.5316,73.5071,73.5153,6100.0
2013-05-06 10:40:00,89.93,89.94,89.88,89.9,3000.0,73.4989,73.5071,73.4581,73.4744,3000.0
2013-05-06 10:45:00,89.89,89.89,89.87,89.87,1100.0,73.4662,73.4662,73.4499,73.4499,1100.0
2013-05-06 10:50:00,89.84,89.84,89.81,89.83,3900.0,73.4254,73.4254,73.4008,73.4172,3900.0
2013-05-06 10:55:00,89.83,89.84,89.76,89.77,3200.0,73.4172,73.4254,73.36,73.3682,3200.0
2013-05-06 11:00:00,89.78,89.8,89.78,89.8,1000.0,73.3763,73.3927,73.3763,73.3927,1000.0
2013-05-06 11:05:00,89.77,89.8,89.77,89.78,1400.0,73.3682,73.3927,73.3682,73.3763,1400.0
2013-05-06 11:10:00,89.84,89.84,89.82,89.82,500.0,73.4254,73.4254,73.409,73.409,500.0
2013-05-06 11:15:00,89.83,89.83,89.83,89.83,1900.0,73.4172,73.4172,73.4172,73.4172,1900.0
2013-05-06 11:20:00,89.85,89.86,89.85,89.85,1300.0,73.4335,73.4417,73.4335,73.4335,1300.0
2013-05-06 11:25:00,89.86,89.86,89.84,89.84,1300.0,73.4417,73.4417,73.4254,73.4254,1300.0
2013-05-06 11:30:00,89.83,89.83,89.78,89.78,700.0,73.4172,73.4172,73.3763,73.3763,700.0
2013-05-06 11:35:00,89.78,89.81,89.77,89.8,1400.0,73.3763,73.4008,73.3682,73.3927,1400.0
2013-05-06 11:40:00,89.82,89.86,89.81,89.86,2500.0,73.409,73.4417,73.4008,73.4417,2500.0
2013-05-06 11:45:00,89.87,89.9,89.87,89.89,1800.0,73.4499,73.4744,73.4499,73.4662,1800.0
2013-05-06 11:50:00,89.89,89.9,89.89,89.9,700.0,73.4662,73.4744,73.4662,73.4744,700.0
2013-05-06 11:55:00,89.9,89.93,89.9,89.92,1100.0,73.4744,73.4989,73.4744,73.4907,1100.0
2013-05-06 12:00:00,89.93,89.94,89.91,89.91,700.0,73.4989,73.5071,73.4826,73.4826,700.0
2013-05-06 12:05:00,89.92,89.94,89.92,89.94,5900.0,73.4907,73.5071,73.4907,73.5071,5900.0
2013-05-06 12:10:00,89.95,89.96,89.95,89.95,900.0,73.5153,73.5234,73.5153,73.5153,900.0
2013-05-06 12:15:00,89.99,89.99,89.97,89.97,300.0,73.548,73.548,73.5316,73.5316,300.0
2013-05-06 12:20:00,89.98,89.98,89.94,89.94,2600.0,73.5398,73.5398,73.5071,73.5071,2600.0
2013-05-06 12:25:00,89.94,89.94,89.94,89.94,1800.0,73.5071,73.5071,73.5071,73.5071,1800.0
2013-05-06 12:30:00,89.94,89.94,89.91,89.94,3600.0,73.5071,73.5071,73.4826,73.5071,3600.0
2013-05-06 12:35:00,89.94,89.94,89.94,89.94,0.0,73.5071,73.5071,73.5071,73.5071,0.0
2013-05-06 12:40:00,89.92,89.92,89.91,89.91,1200.0,73.4907,73.4907,73.4826,73.4826,1200.0
2013-05-06 12:45:00,89.92,89.94,89.92,89.94,1200.0,73.4907,73.5071,73.4907,73.5071,1200.0
2013-05-06 12:50:00,89.95,89.98,89.95,89.98,1000.0,73.5153,73.5398,73.5153,73.5398,1000.0
2013-05-06 12:55:00,89.98,89.99,89.93,89.93,8400.0,73.5398,73.548,73.4989,73.4989,8400.0
2013-05-06 13:00:00,89.93,89.93,89.93,89.93,1100.0,73.4989,73.4989,73.4989,73.4989,1100.0
2013-05-06 13:05:00,89.93,89.94,89.93,89.94,400.0,73.4989,73.5071,73.4989,73.5071,400.0
2013-05-06 13:10:00,89.94,89.95,89.94,89.94,500.0,73.5071,73.5153,73.5071,73.5071,500.0
2013-05-06 13:15:00,89.94,89.94,89.94,89.94,0.0,73.5071,73.5071,73.5071,73.5071,0.0
2013-05-06 13:20:00,89.96,89.97,89.95,89.96,3800.0,73.5234,73.5316,73.5153,73.5234,3800.0
2013-05-06 13:25:00,89.97,89.97,89.95,89.96,1000.0,73.5316,73.5316,73.5153,73.5234,1000.0
2013-05-06 13:30:00,89.97,90.0,89.97,90.0,2400.0,73.5316,73.5561,73.5316,73.5561,2400.0
2013-05-06 13:35:00,89.99,90.03,89.98,89.98,3400.0,73.548,73.5807,73.5398,73.5398,3400.0
2013-05-06 13:40:00,89.99,90.0,89.98,89.99,2600.0,73.548,73.5561,73.5398,73.548,2600.0
2013-05-06 13:45:00,89.99,90.0,89.99,90.0,400.0,73.548,73.5561,73.548,73.5561,400.0
2013-05-06 13:50:00,90.0,90.0,90.0,90.0,0.0,73.5561,73.5561,73.5561,73.5561,0.0
2013-05-06 13:55:00,90.03,90.04,90.01,90.04,1200.0,73.5807,73.5888,73.5643,73.5888,1200.0
2013-05-06 14:00:00,90.03,90.04,90.02,90.03,900.0,73.5807,73.5888,73.5725,73.5807,900.0
2013-05-06 14:05:00,90.02,90.03,90.01,90.03,400.0,73.5725,73.5807,73.5643,73.5807,400.0
2013-05-06 14:10:00,90.04,90.05,90.03,90.05,1900.0,73.5888,73.597,73.5807,73.597,1900.0
2013-05-06 14:15:00,90.05,90.05,90.04,90.05,1800.0,73.597,73.597,73.5888,73.597,1800.0
2013-05-06 14:20:00,90.05,90.05,90.05,90.05,1200.0,73.597,73.597,73.597,73.597,1200.0
2013-05-06 14:25:00,90.05,90.05,90.03,90.03,1200.0,73.597,73.597,73.5807,73.5807,1200.0
2013-05-06 14:30:00,90.03,90.05,90.02,90.04,2800.0,73.5807,73.597,73.5725,73.5888,2800.0
2013-05-06 14:35:00,90.03,90.03,90.02,90.03,500.0,73.5807,73.5807,73.5725,73.5807,500.0
2013-05-06 14:40:00,90.04,90.04,90.03,90.03,6400.0,73.5888,73.5888,73.5807,73.5807,6400.0
2013-05-06 14:45:00,90.01,90.01,89.99,89.99,2000.0,73.5643,73.5643,73.548,73.548,2000.0
2013-05-06 14:50:00,90.03,90.03,90.0,90.01,1800.0,73.5807,73.5807,73.5561,73.5643,1800.0
2013-05-06 14:55:00,90.01,90.01,90.0,90.0,800.0,73.5643,73.5643,73.5561,73.5561,800.0
2013-05-06 15:00:00,90.01,90.02,90.0,90.02,1500.0,73.5643,73.5725,73.5561,73.5725,1500.0
2013-05-06 15:05:00,90.01,90.01,89.98,90.01,5400.0,73.5643,73.5643,73.5398,73.5643,5400.0
2013-05-06 15:10:00,90.01,90.02,90.0,90.0,1500.0,73.5643,73.5725,73.5561,73.5561,1500.0
2013-05-06 15:15:00,90.0,90.0,89.98,89.98,3900.0,73.5561,73.5561,73.5398,73.5398,3900.0
2013-05-06 15:20:00,89.97,89.98,89.95,89.95,2300.0,73.5316,73.5398,73.5153,73.5153,2300.0
2013-05-06 15:25:00,89.94,89.94,89.93,89.94,600.0,73.5071,73.5071,73.4989,73.5071,600.0
2013-05-06 15:30:00,89.94,89.96,89.94,89.95,600.0,73.5071,73.5234,73.5071,73.5153,600.0
2013-05-06 15:35:00,89.97,89.98,89.95,89.97,1400.0,73.5316,73.5398,73.5153,73.5316,1400.0
2013-05-06 15:40:00,89.99,90.0,89.98,89.99,4200.0,73.548,73.5561,73.5398,73.548,4200.0
2013-05-06 15:45:00,90.0,90.0,89.96,89.97,4200.0,73.5561,73.5561,73.5234,73.5316,4200.0
2013-05-06 15:50:00,89.98,89.98,89.92,89.92,4300.0,73.5398,73.5398,73.4907,73.4907,4300.0
2013-05-06 15:55:00,89.91,89.94,89.9,89.94,18000.0,73.4826,73.5071,73.4744,73.5071,18000.0
2013-05-07 09:30:00,90.16,90.16,90.1,90.1,2600.0,73.6869,73.6869,73.6379,73.6379,2600.0
2013-05-07 09:35:00,90.14,90.19,90.14,90.19,300.0,73.6706,73.7114,73.6706,73.7114,300.0
2013-05-07 09:40:00,90.24,90.24,90.2,90.21,3100.0,73.7523,73.7523,73.7196,73.7278,3100.0
2013-05-07 09:45:00,90.21,90.26,90.21,90.23,3500.0,73.7278,73.7686,73.7278,73.7441,3500.0
2013-05-07 09:50:00,90.23,90.23,90.23,90.23,0.0,73.7441,73.7441,73.7441,73.7441,0.0
2013-05-07 09:55:00,90.27,90.27,90.27,90.27,100.0,73.7768,73.7768,73.7768,73.7768,100.0
2013-05-07 10:00:00,90.29,90.29,90.24,90.24,600.0,73.7931,73.7931,73.7523,73.7523,600.0
2013-05-07 10:05:00,90.19,90.21,90.14,90.14,1500.0,73.7114,73.7278,73.6706,73.6706,1500.0
2013-05-07 10:10:00,90.12,90.12,90.02,90.04,1300.0,73.6542,73.6542,73.5725,73.5888,1300.0
2013-05-07 10:15:00,90.02,90.05,89.91,89.92,8500.0,73.5725,73.597,73.4826,73.4907,8500.0
2013-05-07 10:20:00,89.91,90.01,89.91,90.01,600.0,73.4826,73.5643,73.4826,73.5643,600.0
2013-05-07 10:25:00,90.03,90.08,90.03,90.07,2300.0,73.5807,73.6215,73.5807,73.6133,2300.0
2013-05-07 10:30:00,90.03,90.09,90.03,90.09,1300.0,73.5807,73.6297,73.5807,73.6297,1300.0
2013-05-07 10:35:00,90.09,90.12,90.08,90.12,1700.0,73.6297,73.6542,73.6215,73.6542,1700.0
2013-05-07 10:40:00,90.12,90.12,90.12,90.12,0.0,73.6542,73.6542,73.6542,73.6542,0.0
2013-05-07 10:45:00,90.13,90.18,90.13,90.18,4100.0,73.6624,73.7032,73.6624,73.7032,4100.0
2013-05-07 10:50:00,90.17,90.17,90.12,90.12,3900.0,73.6951,73.6951,73.6542,73.6542,3900.0
2013-05-07 10:55:00,90.14,90.15,90.09,90.11,5100.0,73.6706,73.6787,73.6297,73.646,5100.0
2013-05-07 11:00:00,90.12,90.16,90.12,90.13,3300.0,73.6542,73.6869,73.6542,73.6624,3300.0
2013-05-07 11:05:00,90.14,90.18,90.13,90.16,3100.0,73.6706,73.7032,73.6624,73.6869,3100.0
2013-05-07 11:10:00,90.2,90.21,90.18,90.19,14000.0,73.7196,73.7278,73.7032,73.7114,14000.0
2013-05-07 11:15:00,90.19,90.19,90.14,90.14,3700.0,73.7114,73.7114,73.6706,73.6706,3700.0
2013-05-07 11:20:00,90.18,90.2,90.17,90.2,4400.0,73.7032,73.7196,73.6951,73.7196,4400.0
2013-05-07 11:25:00,90.2,90.2,90.16,90.17,2000.0,73.7196,73.7196,73.6869,73.6951,2000.0
2013-05-07 11:30:00,90.17,90.17,90.15,90.17,2300.0,73.6951,73.6951,73.6787,73.6951,2300.0
2013-05-07 11:35:00,90.19,90.2,90.18,90.18,1300.0,73.7114,73.7196,73.7032,73.7032,1300.0
2013-05-07 11:40:00,90.18,90.19,90.16,90.18,3600.0,73.7032,73.7114,73.6869,73.7032,3600.0
2013-05-07 11:45:00,90.16,90.17,90.14,90.15,1400.0,73.6869,73.6951,73.6706,73.6787,1400.0
2013-05-07 11:50:00,90.14,90.14,90.08,90.1,3500.0,73.6706,73.6706,73.6215,73.6379,3500.0
2013-05-07 11:55:00,90.1,90.13,90.1,90.13,1700.0,73.6379,73.6624,73.6379,73.6624,1700.0
2013-05-07 12:00:00,90.14,90.14,90.14,90.14,100.0,73.6706,73.6706,73.6706,73.6706,100.0
2013-05-07 12:05:00,90.18,90.2,90.18,90.2,2200.0,73.7032,73.7196,73.7032,73.7196,2200.0
2013-05-07 12:10:00,90.21,90.22,90.21,90.22,1000.0,73.7278,73.7359,73.7278,73.7359,1000.0
2013-05-07 12:15:00,90.22,90.22,90.2,90.2,900.0,73.7359,73.7359,73.7196,73.7196,900.0
2013-05-07 12:20:00,90.21,90.22,90.2,90.22,2200.0,73.7278,73.7359,73.7196,73.7359,2200.0
2013-05-07 12:25:00,90.22,90.22,90.21,90.21,400.0,73.7359,73.7359,73.7278,73.7278,400.0
2013-05-07 12:30:00,90.21,90.21,90.2,90.2,200.0,73.7278,73.7278,73.7196,73.7196,200.0
2013-05-07 12:35:00,90.23,90.24,90.21,90.24,1700.0,73.7441,73.7523,73.7278,73.7523,1700.0
2013-05-07 12:40:00,90.25,90.29,90.25,90.29,500.0,73.7605,73.7931,73.7605,73.7931,500.0
2013-05-07 12:45:00,90.27,90.27,90.26,90.26,400.0,73.7768,73.7768,73.7686,73.7686,400.0
2013-05-07 12:50:00,90.3,90.3,90.29,90.3,1900.0,73.8013,73.8013,73.7931,73.8013,1900.0
2013-05-07 12:55:00,90.31,90.33,90.31,90.33,600.0,73.8095,73.8258,73.8095,73.8258,600.0
2013-05-07 13:00:00,90.33,90.33,90.31,90.31,2900.0,73.8258,73.8258,73.8095,73.8095,2900.0
2013-05-07 13:05:00,90.31,90.32,90.29,90.32,600.0,73.8095,73.8177,73.7931,73.8177,600.0
2013-05-07 13:10:00,90.33,90.33,90.28,90.33,1900.0,73.8258,73.8258,73.785,73.8258,1900.0
2013-05-07 13:15:00,90.32,90.33,90.32,90.33,200.0,73.8177,73.8258,73.8177,73.8258,200.0
2013-05-07 13:20:00,90.35,90.36,90.31,90.31,4000.0,73.8422,73.8504,73.8095,73.8095,4000.0
2013-05-07 13:25:00,90.3,90.36,90.3,90.35,12300.0,73.8013,73.8504,73.8013,73.8422,12300.0
2013-05-07 13:30:00,90.34,90.35,90.34,90.35,800.0,73.834,73.8422,73.834,73.8422,800.0
2013-05-07 13:35:00,90.35,90.4,90.35,90.38,25200.0,73.8422,73.883,73.8422,73.8667,25200.0
2013-05-07 13:40:00,90.38,90.4,90.38,90.38,5900.0,73.8667,73.883,73.8667,73.8667,5900.0
2013-05-07 13:45:00,90.4,90.43,90.4,90.41,48400.0,73.883,73.9076,73.883,73.8912,48400.0
2013-05-07 13:50:00,90.41,90.43,90.4,90.41,14500.0,73.8912,73.9076,73.883,73.8912,14500.0
2013-05-07 13:55:00,90.41,90.42,90.41,90.41,1500.0,73.8912,73.8994,73.8912,73.8912,1500.0
2013-05-07 14:00:00,90.4,90.4,90.39,90.39,1800.0,73.883,73.883,73.8749,73.8749,1800.0
2013-05-07 14:05:00,90.4,90.4,90.4,90.4,400.0,73.883,73.883,73.883,73.883,400.0
2013-05-07 14:10:00,90.42,90.42,90.41,90.41,1200.0,73.8994,73.8994,73.8912,73.8912,1200.0
2013-05-07 14:15:00,90.42,90.43,90.41,90.41,2500.0,73.8994,73.9076,73.8912,73.8912,2500.0
2013-05-07 14:20:00,90.39,90.39,90.38,90.39,11300.0,73.8749,73.8749,73.8667,73.8749,11300.0
2013-05-07 14:25:00,90.4,90.4,90.37,90.37,2100.0,73.883,73.883,73.8585,73.8585,2100.0
2013-05-07 14:30:00,90.38,90.38,90.35,90.35,700.0,73.8667,73.8667,73.8422,73.8422,700.0
2013-05-07 14:35:00,90.35,90.36,90.35,90.35,2000.0,73.8422,73.8504,73.8422,73.8422,2000.0
2013-05-07 14:40:00,90.35,90.36,90.35,90.35,700.0,73.8422,73.8504,73.8422,73.8422,700.0
2013-05-07 14:45:00,90.36,90.36,90.36,90.36,100.0,73.8504,73.8504,73.8504,73.8504,100.0
2013-05-07 14:50:00,90.4,90.41,90.39,90.4,6900.0,73.883,73.8912,73.8749,73.883,6900.0
2013-05-07 14:55:00,90.39,90.42,90.39,90.42,5400.0,73.8749,73.8994,73.8749,73.8994,5400.0
2013-05-07 15:00:00,90.43,90.44,90.41,90.41,4100.0,73.9076,73.9157,73.8912,73.8912,4100.0
2013-05-07 15:05:00,90.41,90.42,90.41,90.41,1500.0,73.8912,73.8994,73.8912,73.8912,1500.0
2013-05-07 15:10:00,90.42,90.43,90.42,90.42,2700.0,73.8994,73.9076,73.8994,73.8994,2700.0
2013-05-07 15:15:00,90.42,90.44,90.42,90.42,3100.0,73.8994,73.9157,73.8994,73.8994,3100.0
2013-05-07 15:20:00,90.42,90.42,90.4,90.42,13200.0,73.8994,73.8994,73.883,73.8994,13200.0
2013-05-07 15:25:00,90.42,90.42,90.41,90.41,5000.0,73.8994,73.8994,73.8912,73.8912,5000.0
2013-05-07 15:30:00,90.4,90.43,90.4,90.41,3300.0,73.883,73.9076,73.883,73.8912,3300.0
2013-05-07 15:35:00,90.4,90.4,90.39,90.39,1800.0,73.883,73.883,73.8749,73.8749,1800.0
2013-05-07 15:40:00,90.41,90.42,90.39,90.4,40700.0,73.8912,73.8994,73.8749,73.883,40700.0
2013-05-07 15:45:00,90.4,90.41,90.37,90.37,13400.0,73.883,73.8912,73.8585,73.8585,13400.0
2013-05-07 15:50:00,90.38,90.4,90.38,90.4,12300.0,73.8667,73.883,73.8667,73.883,12300.0
2013-05-07 15:55:00,90.4,90.43,90.37,90.43,37100.0,73.883,73.9076,73.8585,73.9076,37100.0
2013-05-08 09:30:00,90.31,90.39,90.31,90.33,1700.0,73.8095,73.8749,73.8095,73.8258,1700.0
2013-05-08 09:35:00,90.29,90.29,90.29,90.29,1700.0,73.7931,73.7931,73.7931,73.7931,1700.0
2013-05-08 09:40:00,90.42,90.42,90.42,90.42,500.0,73.8994,73.8994,73.8994,73.8994,500.0
2013-05-08 09:45:00,90.43,90.43,90.38,90.42,400.0,73.9076,73.9076,73.8667,73.8994,400.0
2013-05-08 09:50:00,90.41,90.43,90.4,90.4,500.0,73.8912,73.9076,73.883,73.883,500.0
2013-05-08 09:55:00,90.47,90.49,90.47,90.49,300.0,73.9403,73.9566,73.9403,73.9566,300.0
2013-05-08 10:00:00,90.54,90.56,90.53,90.54,900.0,73.9975,74.0138,73.9893,73.9975,900.0
2013-05-08 10:05:00,90.53,90.53,90.51,90.52,500.0,73.9893,73.9893,73.9729,73.9811,500.0
2013-05-08 10:10:00,90.54,90.6,90.54,90.58,4000.0,73.9975,74.0465,73.9975,74.0302,4000.0
2013-05-08 10:15:00,90.57,90.61,90.55,90.55,2700.0,74.022,74.0547,74.0056,74.0056,2700.0
2013-05-08 10:20:00,90.56,90.56,90.54,90.56,1900.0,74.0138,74.0138,73.9975,74.0138,1900.0
2013-05-08 10:25:00,90.55,90.58,90.54,90.58,2700.0,74.0056,74.0302,73.9975,74.0302,2700.0
2013-05-08 10:30:00,90.59,90.61,90.57,90.61,2800.0,74.0383,74.0547,74.022,74.0547,2800.0
2013-05-08 10:35:00,90.62,90.65,90.62,90.62,2500.0,74.0629,74.0874,74.0629,74.0629,2500.0
2013-05-08 10:40:00,90.63,90.64,90.62,90.62,1100.0,74.071,74.0792,74.0629,74.0629,1100.0
2013-05-08 10:45:00,90.66,90.68,90.65,90.67,4700.0,74.0955,74.1119,74.0874,74.1037,4700.0
2013-05-08 10:50:00,90.65,90.69,90.65,90.67,7400.0,74.0874,74.1201,74.0874,74.1037,7400.0
2013-05-08 10:55:00,90.65,90.67,90.63,90.63,2100.0,74.0874,74.1037,74.071,74.071,2100.0
2013-05-08 11:00:00,90.63,90.66,90.63,90.65,4200.0,74.071,74.0955,74.071,74.0874,4200.0
2013-05-08 11:05:00,90.65,90.68,90.64,90.68,1500.0,74.0874,74.1119,74.0792,74.1119,1500.0
2013-05-08 11:10:00,90.71,90.71,90.7,90.7,3900.0,74.1364,74.1364,74.1282,74.1282,3900.0
2013-05-08 11:15:00,90.71,90.72,90.71,90.72,2100.0,74.1364,74.1446,74.1364,74.1446,2100.0
2013-05-08 11:20:00,90.72,90.73,90.72,90.72,2900.0,74.1446,74.1528,74.1446,74.1446,2900.0
2013-05-08 11:25:00,90.72,90.72,90.71,90.72,1400.0,74.1446,74.1446,74.1364,74.1446,1400.0
2013-05-08 11:30:00,90.72,90.73,90.71,90.72,2000.0,74.1446,74.1528,74.1364,74.1446,2000.0
2013-05-08 11:35:00,90.73,90.73,90.72,90.73,4300.0,74.1528,74.1528,74.1446,74.1528,4300.0
2013-05-08 11:40:00,90.73,90.74,90.71,90.72,4200.0,74.1528,74.1609,74.1364,74.1446,4200.0
2013-05-08 11:45:00,90.73,90.73,90.72,90.72,1300.0,74.1528,74.1528,74.1446,74.1446,1300.0
2013-05-08 11:50:00,90.71,90.74,90.71,90.73,5700.0,74.1364,74.1609,74.1364,74.1528,5700.0
2013-05-08 11:55:00,90.73,90.76,90.73,90.76,2100.0,74.1528,74.1773,74.1528,74.1773,2100.0
2013-05-08 12:00:00,90.76,90.77,90.76,90.76,2100.0,74.1773,74.1854,74.1773,74.1773,2100.0
2013-05-08 12:05:00,90.77,90.78,90.76,90.77,5700.0,74.1854,74.1936,74.1773,74.1854,5700.0
2013-05-08 12:10:00,90.77,90.77,90.76,90.77,600.0,74.1854,74.1854,74.1773,74.1854,600.0
2013-05-08 12:15:00,90.76,90.76,90.75,90.75,12700.0,74.1773,74.1773,74.1691,74.1691,12700.0
2013-05-08 12:20:00,90.75,90.78,90.75,90.77,11800.0,74.1691,74.1936,74.1691,74.1854,11800.0
2013-05-08 12:25:00,90.76,90.77,90.71,90.71,6100.0,74.1773,74.1854,74.1364,74.1364,6100.0
2013-05-08 12:30:00,90.7,90.7,90.66,90.67,8600.0,74.1282,74.1282,74.0955,74.1037,8600.0
2013-05-08 12:35:00,90.67,90.69,90.67,90.68,9700.0,74.1037,74.1201,74.1037,74.1119,9700.0
2013-05-08 12:40:00,90.7,90.7,90.69,90.7,6800.0,74.1282,74.1282,74.1201,74.1282,6800.0
2013-05-08 12:45:00,90.7,90.73,90.7,90.72,7200.0,74.1282,74.1528,74.1282,74.1446,7200.0
2013-05-08 12:50:00,90.71,90.72,90.71,90.72,4900.0,74.1364,74.1446,74.1364,74.1446,4900.0
2013-05-08 12:55:00,90.71,90.72,90.69,90.72,9200.0,74.1364,74.1446,74.1201,74.1446,9200.0
2013-05-08 13:00:00,90.73,90.73,90.72,90.73,4800.0,74.1528,74.1528,74.1446,74.1528,4800.0
2013-05-08 13:05:00,90.74,90.78,90.74,90.75,8200.0,74.1609,74.1936,74.1609,74.1691,8200.0
2013-05-08 13:10:00,90.74,90.76,90.73,90.73,6100.0,74.1609,74.1773,74.1528,74.1528,6100.0
2013-05-08 13:15:00,90.73,90.76,90.73,90.75,6100.0,74.1528,74.1773,74.1528,74.1691,6100.0
2013-05-08 13:20:00,90.76,90.79,90.76,90.76,5000.0,74.1773,74.2018,74.1773,74.1773,5000.0
2013-05-08 13:25:00,90.76,90.76,90.73,90.74,5800.0,74.1773,74.1773,74.1528,74.1609,5800.0
2013-05-08 13:30:00,90.74,90.78,90.74,90.78,7100.0,74.1609,74.1936,74.1609,74.1936,7100.0
2013-05-08 13:35:00,90.77,90.77,90.73,90.74,6500.0,74.1854,74.1854,74.1528,74.1609,6500.0
2013-05-08 13:40:00,90.74,90.74,90.71,90.71,5100.0,74.1609,74.1609,74.1364,74.1364,5100.0
2013-05-08 13:45:00,90.72,90.73,90.69,90.7,4600.0,74.1446,74.1528,74.1201,74.1282,4600.0
2013-05-08 13:50:00,90.69,90.7,90.67,90.7,7300.0,74.1201,74.1282,74.1037,74.1282,7300.0
2013-05-08 13:55:00,90.7,90.7,90.67,90.68,3400.0,74.1282,74.1282,74.1037,74.1119,3400.0
2013-05-08 14:00:00,90.68,90.7,90.68,90.7,1100.0,74.1119,74.1282,74.1119,74.1282,1100.0
2013-05-08 14:05:00,90.7,90.71,90.68,90.7,6500.0,74.1282,74.1364,74.1119,74.1282,6500.0
2013-05-08 14:10:00,90.7,90.7,90.68,90.69,5200.0,74.1282,74.1282,74.1119,74.1201,5200.0
2013-05-08 14:15:00,90.69,90.71,90.69,90.7,3400.0,74.1201,74.1364,74.1201,74.1282,3400.0
2013-05-08 14:20:00,90.71,90.72,90.71,90.72,2900.0,74.1364,74.1446,74.1364,74.1446,2900.0
2013-05-08 14:25:00,90.71,90.71,90.7,90.7,1100.0,74.1364,74.1364,74.1282,74.1282,1100.0
2013-05-08 14:30:00,90.68,90.68,90.62,90.62,4100.0,74.1119,74.1119,74.0629,74.0629,4100.0
2013-05-08 14:35:00,90.6,90.6,90.55,90.59,3600.0,74.0465,74.0465,74.0056,74.0383,3600.0
2013-05-08 14:40:00,90.6,90.6,90.55,90.55,2200.0,74.0465,74.0465,74.0056,74.0056,2200.0
2013-05-08 14:45:00,90.53,90.56,90.49,90.55,5400.0,73.9893,74.0138,73.9566,74.0056,5400.0
2013-05-08 14:50:00,90.56,90.59,90.54,90.59,1900.0,74.0138,74.0383,73.9975,74.0383,1900.0
2013-05-08 14:55:00,90.58,90.6,90.57,90.6,2900.0,74.0302,74.0465,74.022,74.0465,2900.0
2013-05-08 15:00:00,90.6,90.6,90.6,90.6,1100.0,74.0465,74.0465,74.0465,74.0465,1100.0
2013-05-08 15:05:00,90.61,90.64,90.61,90.64,700.0,74.0547,74.0792,74.0547,74.0792,700.0
2013-05-08 15:10:00,90.65,90.68,90.65,90.68,1100.0,74.0874,74.1119,74.0874,74.1119,1100.0
2013-05-08 15:15:00,90.67,90.73,90.67,90.73,1400.0,74.1037,74.1528,74.1037,74.1528,1400.0
2013-05-08 15:20:00,90.75,90.76,90.73,90.75,3000.0,74.1691,74.1773,74.1528,74.1691,3000.0
2013-05-08 15:25:00,90.76,90.81,90.76,90.8,2300.0,74.1773,74.2181,74.1773,74.21,2300.0
2013-05-08 15:30:00,90.8,90.83,90.79,90.8,3200.0,74.21,74.2345,74.2018,74.21,3200.0
2013-05-08 15:35:00,90.8,90.8,90.76,90.77,4500.0,74.21,74.21,74.1773,74.1854,4500.0
2013-05-08 15:40:00,90.78,90.79,90.78,90.78,15400.0,74.1936,74.2018,74.1936,74.1936,15400.0
2013-05-08 15:45:00,90.79,90.84,90.79,90.83,3600.0,74.2018,74.2427,74.2018,74.2345,3600.0
2013-05-08 15:50:00,90.84,90.84,90.8,90.81,5400.0,74.2427,74.2427,74.21,74.2181,5400.0
2013-05-08 15:55:00,90.81,90.87,90.81,90.87,11900.0,74.2181,74.2672,74.2181,74.2672,11900.0
2013-05-09 09:30:00,90.79,90.83,90.79,90.79,2700.0,74.2018,74.2345,74.2018,74.2018,2700.0
2013-05-09 09:35:00,90.87,90.87,90.81,90.86,11900.0,74.2672,74.2672,74.2181,74.259,11900.0
2013-05-09 09:40:00,90.87,90.89,90.83,90.83,2500.0,74.2672,74.2835,74.2345,74.2345,2500.0
2013-05-09 09:45:00,90.84,90.88,90.81,90.82,1600.0,74.2427,74.2753,74.2181,74.2263,1600.0
2013-05-09 09:50:00,90.81,90.88,90.81,90.88,700.0,74.2181,74.2753,74.2181,74.2753,700.0
2013-05-09 09:55:00,90.89,90.9,90.89,90.9,200.0,74.2835,74.2917,74.2835,74.2917,200.0
2013-05-09 10:00:00,90.82,90.85,90.82,90.85,300.0,74.2263,74.2508,74.2263,74.2508,300.0
2013-05-09 10:05:00,90.68,90.71,90.68,90.69,2100.0,74.1119,74.1364,74.1119,74.1201,2100.0
2013-05-09 10:10:00,90.73,90.73,90.73,90.73,200.0,74.1528,74.1528,74.1528,74.1528,200.0
2013-05-09 10:15:00,90.72,90.72,90.65,90.65,1300.0,74.1446,74.1446,74.0874,74.0874,1300.0
2013-05-09 10:20:00,90.66,90.66,90.56,90.56,2100.0,74.0955,74.0955,74.0138,74.0138,2100.0
2013-05-09 10:25:00,90.55,90.6,90.55,90.6,600.0,74.0056,74.0465,74.0056,74.0465,600.0
2013-05-09 10:30:00,90.61,90.63,90.61,90.63,600.0,74.0547,74.071,74.0547,74.071,600.0
2013-05-09 10:35:00,90.64,90.69,90.64,90.69,300.0,74.0792,74.1201,74.0792,74.1201,300.0
2013-05-09 10:40:00,90.67,90.69,90.66,90.69,1000.0,74.1037,74.1201,74.0955,74.1201,1000.0
2013-05-09 10:45:00,90.7,90.73,90.7,90.71,1800.0,74.1282,74.1528,74.1282,74.1364,1800.0
2013-05-09 10:50:00,90.72,90.72,90.66,90.66,500.0,74.1446,74.1446,74.0955,74.0955,500.0
2013-05-09 10:55:00,90.67,90.67,90.64,90.66,2900.0,74.1037,74.1037,74.0792,74.0955,2900.0
2013-05-09 11:00:00,90.63,90.72,90.63,90.72,2100.0,74.071,74.1446,74.071,74.1446,2100.0
2013-05-09 11:05:00,90.72,90.73,90.7,90.72,1300.0,74.1446,74.1528,74.1282,74.1446,1300.0
2013-05-09 11:10:00,90.72,90.72,90.69,90.7,3600.0,74.1446,74.1446,74.1201,74.1282,3600.0
2013-05-09 11:15:00,90.7,90.7,90.65,90.65,300.0,74.1282,74.1282,74.0874,74.0874,300.0
2013-05-09 11:20:00,90.68,90.72,90.68,90.7,500.0,74.1119,74.1446,74.1119,74.1282,500.0
2013-05-09 11:25:00,90.71,90.76,90.71,90.76,21500.0,74.1364,74.1773,74.1364,74.1773,21500.0
2013-05-09 11:30:00,90.77,90.77,90.71,90.71,1500.0,74.1854,74.1854,74.1364,74.1364,1500.0
2013-05-09 11:35:00,90.71,90.71,90.71,90.71,0.0,74.1364,74.1364,74.1364,74.1364,0.0
2013-05-09 11:40:00,90.74,90.76,90.74,90.76,4100.0,74.1609,74.1773,74.1609,74.1773,4100.0
2013-05-09 11:45:00,90.74,90.76,90.73,90.76,500.0,74.1609,74.1773,74.1528,74.1773,500.0
2013-05-09 11:50:00,90.74,90.74,90.72,90.72,400.0,74.1609,74.1609,74.1446,74.1446,400.0
2013-05-09 11:55:00,90.72,90.73,90.7,90.72,1800.0,74.1446,74.1528,74.1282,74.1446,1800.0
2013-05-09 12:00:00,90.72,90.76,90.72,90.76,300.0,74.1446,74.1773,74.1446,74.1773,300.0
2013-05-09 12:05:00,90.76,90.76,90.71,90.74,700.0,74.1773,74.1773,74.1364,74.1609,700.0
2013-05-09 12:10:00,90.74,90.74,90.73,90.73,500.0,74.1609,74.1609,74.1528,74.1528,500.0
2013-05-09 12:15:00,90.72,90.72,90.72,90.72,800.0,74.1446,74.1446,74.1446,74.1446,800.0
2013-05-09 12:20:00,90.69,90.69,90.65,90.67,9100.0,74.1201,74.1201,74.0874,74.1037,9100.0
2013-05-09 12:25:00,90.68,90.68,90.68,90.68,1100.0,74.1119,74.1119,74.1119,74.1119,1100.0
2013-05-09 12:30:00,90.68,90.7,90.68,90.7,1300.0,74.1119,74.1282,74.1119,74.1282,1300.0
2013-05-09 12:35:00,90.7,90.72,90.69,90.72,1000.0,74.1282,74.1446,74.1201,74.1446,1000.0
2013-05-09 12:40:00,90.74,90.75,90.72,90.72,1600.0,74.1609,74.1691,74.1446,74.1446,1600.0
2013-05-09 12:45:00,90.73,90.74,90.73,90.74,200.0,74.1528,74.1609,74.1528,74.1609,200.0
2013-05-09 12:50:00,90.74,90.74,90.74,90.74,300.0,74.1609,74.1609,74.1609,74.1609,300.0
2013-05-09 12:55:00,90.74,90.78,90.74,90.78,1800.0,74.1609,74.1936,74.1609,74.1936,1800.0
2013-05-09 13:00:00,90.83,90.86,90.81,90.86,900.0,74.2345,74.259,74.2181,74.259,900.0
2013-05-09 13:05:00,90.87,90.87,90.86,90.86,500.0,74.2672,74.2672,74.259,74.259,500.0
2013-05-09 13:10:00,90.87,90.87,90.86,90.86,900.0,74.2672,74.2672,74.259,74.259,900.0
2013-05-09 13:15:00,90.86,90.89,90.86,90.89,1600.0,74.259,74.2835,74.259,74.2835,1600.0
2013-05-09 13:20:00,90.89,90.89,90.87,90.87,1000.0,74.2835,74.2835,74.2672,74.2672,1000.0
2013-05-09 13:25:00,90.88,90.88,90.88,90.88,400.0,74.2753,74.2753,74.2753,74.2753,400.0
2013-05-09 13:30:00,90.91,90.96,90.91,90.96,700.0,74.2999,74.3407,74.2999,74.3407,700.0
2013-05-09 13:35:00,90.97,90.97,90.96,90.97,700.0,74.3489,74.3489,74.3407,74.3489,700.0
2013-05-09 13:40:00,90.95,90.99,90.95,90.99,2400.0,74.3326,74.3652,74.3326,74.3652,2400.0
2013-05-09 13:45:00,91.0,91.03,91.0,91.02,3200.0,74.3734,74.3979,74.3734,74.3898,3200.0
2013-05-09 13:50:00,91.0,91.0,90.96,90.96,900.0,74.3734,74.3734,74.3407,74.3407,900.0
2013-05-09 13:55:00,90.95,91.01,90.95,90.99,1400.0,74.3326,74.3816,74.3326,74.3652,1400.0
2013-05-09 14:00:00,90.98,90.98,90.96,90.96,1100.0,74.3571,74.3571,74.3407,74.3407,1100.0
2013-05-09 14:05:00,90.95,90.95,90.94,90.95,600.0,74.3326,74.3326,74.3244,74.3326,600.0
2013-05-09 14:10:00,90.91,90.91,90.89,90.91,7700.0,74.2999,74.2999,74.2835,74.2999,7700.0
2013-05-09 14:15:00,90.91,90.91,90.9,90.91,2200.0,74.2999,74.2999,74.2917,74.2999,2200.0
2013-05-09 14:20:00,90.91,90.91,90.9,90.9,1100.0,74.2999,74.2999,74.2917,74.2917,1100.0
2013-05-09 14:25:00,90.89,90.97,90.89,90.94,2100.0,74.2835,74.3489,74.2835,74.3244,2100.0
2013-05-09 14:30:00,90.94,90.96,90.91,90.92,4400.0,74.3244,74.3407,74.2999,74.308,4400.0
2013-05-09 14:35:00,90.9,90.9,90.79,90.79,5300.0,74.2917,74.2917,74.2018,74.2018,5300.0
2013-05-09 14:40:00,90.77,90.79,90.73,90.73,4600.0,74.1854,74.2018,74.1528,74.1528,4600.0
2013-05-09 14:45:00,90.74,90.74,90.7,90.7,1900.0,74.1609,74.1609,74.1282,74.1282,1900.0
2013-05-09 14:50:00,90.68,90.68,90.64,90.65,4000.0,74.1119,74.1119,74.0792,74.0874,4000.0
2013-05-09 14:55:00,90.64,90.64,90.53,90.53,1000.0,74.0792,74.0792,73.9893,73.9893,1000.0
2013-05-09 15:00:00,90.5,90.55,90.39,90.5,3100.0,73.9648,74.0056,73.8749,73.9648,3100.0
2013-05-09 15:05:00,90.55,90.61,90.55,90.61,1300.0,74.0056,74.0547,74.0056,74.0547,1300.0
2013-05-09 15:10:00,90.6,90.6,90.54,90.54,1600.0,74.0465,74.0465,73.9975,73.9975,1600.0
2013-05-09 15:15:00,90.51,90.6,90.51,90.54,1000.0,73.9729,74.0465,73.9729,73.9975,1000.0
2013-05-09 15:20:00,90.59,90.7,90.59,90.7,3700.0,74.0383,74.1282,74.0383,74.1282,3700.0
2013-05-09 15:25:00,90.69,90.69,90.64,90.67,17300.0,74.1201,74.1201,74.0792,74.1037,17300.0
2013-05-09 15:30:00,90.66,90.72,90.66,90.67,3400.0,74.0955,74.1446,74.0955,74.1037,3400.0
2013-05-09 15:35:00,90.64,90.67,90.59,90.59,3000.0,74.0792,74.1037,74.0383,74.0383,3000.0
2013-05-09 15:40:00,90.59,90.61,90.56,90.56,3200.0,74.0383,74.0547,74.0138,74.0138,3200.0
2013-05-09 15:45:00,90.51,90.54,90.49,90.54,266600.0,73.9729,73.9975,73.9566,73.9975,266600.0
2013-05-09 15:50:00,90.54,90.54,90.4,90.4,2400.0,73.9975,73.9975,73.883,73.883,2400.0
2013-05-09 15:55:00,90.41,90.57,90.4,90.57,7900.0,73.8912,74.022,73.883,74.022,7900.0
2013-05-10 09:30:00,90.65,90.73,90.6,90.71,2800.0,74.0874,74.1528,74.0465,74.1364,2800.0
2013-05-10 09:35:00,90.76,90.78,90.68,90.71,9400.0,74.1773,74.1936,74.1119,74.1364,9400.0
2013-05-10 09:40:00,90.72,90.73,90.57,90.58,3500.0,74.1446,74.1528,74.022,74.0302,3500.0
2013-05-10 09:45:00,90.62,90.65,90.62,90.65,1400.0,74.0629,74.0874,74.0629,74.0874,1400.0
2013-05-10 09:50:00,90.62,90.65,90.6,90.63,6800.0,74.0629,74.0874,74.0465,74.071,6800.0
2013-05-10 09:55:00,90.64,90.82,90.64,90.82,3500.0,74.0792,74.2263,74.0792,74.2263,3500.0
2013-05-10 10:00:00,90.81,90.86,90.81,90.85,1200.0,74.2181,74.259,74.2181,74.2508,1200.0
2013-05-10 10:05:00,90.85,90.86,90.76,90.76,6100.0,74.2508,74.259,74.1773,74.1773,6100.0
2013-05-10 10:10:00,90.79,90.79,90.79,90.79,500.0,74.2018,74.2018,74.2018,74.2018,500.0
2013-05-10 10:15:00,90.79,90.85,90.79,90.82,1000.0,74.2018,74.2508,74.2018,74.2263,1000.0
2013-05-10 10:20:00,90.8,90.8,90.75,90.77,1900.0,74.21,74.21,74.1691,74.1854,1900.0
2013-05-10 10:25:00,90.75,90.75,90.74,90.74,1300.0,74.1691,74.1691,74.1609,74.1609,1300.0
2013-05-10 10:30:00,90.68,90.68,90.53,90.53,12000.0,74.1119,74.1119,73.9893,73.9893,12000.0
2013-05-10 10:35:00,90.56,90.56,90.47,90.52,5700.0,74.0138,74.0138,73.9403,73.9811,5700.0
2013-05-10 10:40:00,90.49,90.58,90.49,90.55,900.0,73.9566,74.0302,73.9566,74.0056,900.0
2013-05-10 10:45:00,90.61,90.62,90.53,90.58,1300.0,74.0547,74.0629,73.9893,74.0302,1300.0
2013-05-10 10:50:00,90.59,90.59,90.53,90.59,1100.0,74.0383,74.0383,73.9893,74.0383,1100.0
2013-05-10 10:55:00,90.59,90.66,90.59,90.62,2400.0,74.0383,74.0955,74.0383,74.0629,2400.0
2013-05-10 11:00:00,90.66,90.66,90.61,90.61,1200.0,74.0955,74.0955,74.0547,74.0547,1200.0
2013-05-10 11:05:00,90.62,90.71,90.62,90.71,1600.0,74.0629,74.1364,74.0629,74.1364,1600.0
2013-05-10 11:10:00,90.69,90.71,90.68,90.69,3600.0,74.1201,74.1364,74.1119,74.1201,3600.0
2013-05-10 11:15:00,90.68,90.68,90.65,90.65,400.0,74.1119,74.1119,74.0874,74.0874,400.0
2013-05-10 11:20:00,90.64,90.66,90.59,90.59,2000.0,74.0792,74.0955,74.0383,74.0383,2000.0
2013-05-10 11:25:00,90.6,90.72,90.6,90.69,1300.0,74.0465,74.1446,74.0465,74.1201,1300.0
2013-05-10 11:30:00,90.73,90.78,90.71,90.75,3000.0,74.1528,74.1936,74.1364,74.1691,3000.0
2013-05-10 11:35:00,90.75,90.76,90.74,90.74,1700.0,74.1691,74.1773,74.1609,74.1609,1700.0
2013-05-10 11:40:00,90.73,90.73,90.67,90.67,1300.0,74.1528,74.1528,74.1037,74.1037,1300.0
2013-05-10 11:45:00,90.69,90.69,90.61,90.61,11200.0,74.1201,74.1201,74.0547,74.0547,11200.0
2013-05-10 11:50:00,90.58,90.58,90.51,90.51,3400.0,74.0302,74.0302,73.9729,73.9729,3400.0
2013-05-10 11:55:00,90.54,90.54,90.49,90.49,900.0,73.9975,73.9975,73.9566,73.9566,900.0
2013-05-10 12:00:00,90.48,90.53,90.48,90.48,1400.0,73.9484,73.9893,73.9484,73.9484,1400.0
2013-05-10 12:05:00,90.46,90.46,90.43,90.43,1200.0,73.9321,73.9321,73.9076,73.9076,1200.0
2013-05-10 12:10:00,90.51,90.53,90.49,90.53,1100.0,73.9729,73.9893,73.9566,73.9893,1100.0
2013-05-10 12:15:00,90.54,90.54,90.51,90.51,900.0,73.9975,73.9975,73.9729,73.9729,900.0
2013-05-10 12:20:00,90.54,90.58,90.53,90.58,400.0,73.9975,74.0302,73.9893,74.0302,400.0
2013-05-10 12:25:00,90.58,90.58,90.57,90.57,300.0,74.0302,74.0302,74.022,74.022,300.0
2013-05-10 12:30:00,90.59,90.59,90.57,90.58,1800.0,74.0383,74.0383,74.022,74.0302,1800.0
2013-05-10 12:35:00,90.58,90.6,90.54,90.54,4200.0,74.0302,74.0465,73.9975,73.9975,4200.0
2013-05-10 12:40:00,90.54,90.61,90.54,90.59,1700.0,73.9975,74.0547,73.9975,74.0383,1700.0
2013-05-10 12:45:00,90.62,90.65,90.57,90.59,5200.0,74.0629,74.0874,74.022,74.0383,5200.0
2013-05-10 12:50:00,90.59,90.61,90.58,90.58,1100.0,74.0383,74.0547,74.0302,74.0302,1100.0
2013-05-10 12:55:00,90.58,90.58,90.58,90.58,0.0,74.0302,74.0302,74.0302,74.0302,0.0
2013-05-10 13:00:00,90.61,90.61,90.61,90.61,100.0,74.0547,74.0547,74.0547,74.0547,100.0
2013-05-10 13:05:00,90.61,90.7,90.6,90.65,8100.0,74.0547,74.1282,74.0465,74.0874,8100.0
2013-05-10 13:10:00,90.67,90.69,90.64,90.64,1200.0,74.1037,74.1201,74.0792,74.0792,1200.0
2013-05-10 13:15:00,90.64,90.67,90.64,90.67,1900.0,74.0792,74.1037,74.0792,74.1037,1900.0
2013-05-10 13:20:00,90.66,90.67,90.64,90.67,700.0,74.0955,74.1037,74.0792,74.1037,700.0
2013-05-10 13:25:00,90.66,90.72,90.66,90.72,1400.0,74.0955,74.1446,74.0955,74.1446,1400.0
2013-05-10 13:30:00,90.72,90.72,90.71,90.71,200.0,74.1446,74.1446,74.1364,74.1364,200.0
2013-05-10 13:35:00,90.7,90.7,90.7,90.7,200.0,74.1282,74.1282,74.1282,74.1282,200.0
2013-05-10 13:40:00,90.67,90.68,90.66,90.68,2500.0,74.1037,74.1119,74.0955,74.1119,2500.0
2013-05-10 13:45:00,90.66,90.7,90.66,90.69,4600.0,74.0955,74.1282,74.0955,74.1201,4600.0
2013-05-10 13:50:00,90.69,90.71,90.68,90.69,6900.0,74.1201,74.1364,74.1119,74.1201,6900.0
2013-05-10 13:55:00,90.7,90.71,90.68,90.68,1000.0,74.1282,74.1364,74.1119,74.1119,1000.0
2013-05-10 14:00:00,90.67,90.67,90.67,90.67,500.0,74.1037,74.1037,74.1037,74.1037,500.0
2013-05-10 14:05:00,90.66,90.76,90.66,90.74,1400.0,74.0955,74.1773,74.0955,74.1609,1400.0
2013-05-10 14:10:00,90.78,90.78,90.77,90.77,400.0,74.1936,74.1936,74.1854,74.1854,400.0
2013-05-10 14:15:00,90.75,90.75,90.71,90.71,1700.0,74.1691,74.1691,74.1364,74.1364,1700.0
2013-05-10 14:20:00,90.71,90.71,90.69,90.69,1500.0,74.1364,74.1364,74.1201,74.1201,1500.0
2013-05-10 14:25:00,90.71,90.75,90.71,90.75,4600.0,74.1364,74.1691,74.1364,74.1691,4600.0
2013-05-10 14:30:00,90.75,90.78,90.75,90.78,500.0,74.1691,74.1936,74.1691,74.1936,500.0
2013-05-10 14:35:00,90.75,90.75,90.71,90.71,800.0,74.1691,74.1691,74.1364,74.1364,800.0
2013-05-10 14:40:00,90.73,90.73,90.73,90.73,1300.0,74.1528,74.1528,74.1528,74.1528,1300.0
2013-05-10 14:45:00,90.76,90.76,90.73,90.75,4600.0,74.1773,74.1773,74.1528,74.1691,4600.0
2013-05-10 14:50:00,90.76,90.77,90.75,90.77,800.0,74.1773,74.1854,74.1691,74.1854,800.0
2013-05-10 14:55:00,90.77,90.77,90.71,90.72,2600.0,74.1854,74.1854,74.1364,74.1446,2600.0
2013-05-10 15:00:00,90.73,90.75,90.73,90.74,500.0,74.1528,74.1691,74.1528,74.1609,500.0
2013-05-10 15:05:00,90.74,90.75,90.74,90.75,600.0,74.1609,74.1691,74.1609,74.1691,600.0
2013-05-10 15:10:00,90.76,90.8,90.76,90.77,4800.0,74.1773,74.21,74.1773,74.1854,4800.0
2013-05-10 15:15:00,90.77,90.78,90.76,90.76,9500.0,74.1854,74.1936,74.1773,74.1773,9500.0
2013-05-10 15:20:00,90.77,90.8,90.77,90.79,1300.0,74.1854,74.21,74.1854,74.2018,1300.0
2013-05-10 15:25:00,90.78,90.78,90.74,90.75,2000.0,74.1936,74.1936,74.1609,74.1691,2000.0
2013-05-10 15:30:00,90.77,90.78,90.74,90.78,3500.0,74.1854,74.1936,74.1609,74.1936,3500.0
2013-05-10 15:35:00,90.77,90.79,90.76,90.76,1500.0,74.1854,74.2018,74.1773,74.1773,1500.0
2013-05-10 15:40:00,90.75,90.83,90.74,90.83,2800.0,74.1691,74.2345,74.1609,74.2345,2800.0
2013-05-10 15:45:00,90.82,90.9,90.82,90.9,2900.0,74.2263,74.2917,74.2263,74.2917,2900.0
2013-05-10 15:50:00,90.91,90.92,90.88,90.91,8000.0,74.2999,74.308,74.2753,74.2999,8000.0
2013-05-10 15:55:00,90.91,90.95,90.91,90.94,2700.0,74.2999,74.3326,74.2999,74.3244,2700.0
2013-05-13 09:30:00,90.79,90.8,90.75,90.77,4100.0,74.2018,74.21,74.1691,74.1854,4100.0
2013-05-13 09:35:00,90.84,90.84,90.84,90.84,100.0,74.2427,74.2427,74.2427,74.2427,100.0
2013-05-13 09:40:00,90.8,90.81,90.75,90.76,1400.0,74.21,74.2181,74.1691,74.1773,1400.0
2013-05-13 09:45:00,90.77,90.77,90.77,90.77,1700.0,74.1854,74.1854,74.1854,74.1854,1700.0
2013-05-13 09:50:00,90.71,90.71,90.62,90.63,3100.0,74.1364,74.1364,74.0629,74.071,3100.0
2013-05-13 09:55:00,90.59,90.65,90.59,90.64,4500.0,74.0383,74.0874,74.0383,74.0792,4500.0
2013-05-13 10:00:00,90.64,90.67,90.62,90.62,1800.0,74.0792,74.1037,74.0629,74.0629,1800.0
2013-05-13 10:05:00,90.64,90.8,90.64,90.8,26200.0,74.0792,74.21,74.0792,74.21,26200.0
2013-05-13 10:10:00,90.8,90.86,90.8,90.86,1700.0,74.21,74.259,74.21,74.259,1700.0
2013-05-13 10:15:00,90.86,90.86,90.82,90.83,300.0,74.259,74.259,74.2263,74.2345,300.0
2013-05-13 10:20:00,90.83,90.83,90.8,90.8,400.0,74.2345,74.2345,74.21,74.21,400.0
2013-05-13 10:25:00,90.75,90.83,90.75,90.83,800.0,74.1691,74.2345,74.1691,74.2345,800.0
2013-05-13 10:30:00,90.81,90.86,90.81,90.86,700.0,74.2181,74.259,74.2181,74.259,700.0
2013-05-13 10:35:00,90.88,90.88,90.88,90.88,100.0,74.2753,74.2753,74.2753,74.2753,100.0
2013-05-13 10:40:00,90.87,90.88,90.84,90.85,10400.0,74.2672,74.2753,74.2427,74.2508,10400.0
2013-05-13 10:45:00,90.85,90.9,90.85,90.89,3100.0,74.2508,74.2917,74.2508,74.2835,3100.0
2013-05-13 10:50:00,90.89,90.9,90.85,90.86,5200.0,74.2835,74.2917,74.2508,74.259,5200.0
2013-05-13 10:55:00,90.87,90.88,90.84,90.85,5900.0,74.2672,74.2753,74.2427,74.2508,5900.0
2013-05-13 11:00:00,90.83,90.83,90.82,90.83,2800.0,74.2345,74.2345,74.2263,74.2345,2800.0
2013-05-13 11:05:00,90.8,90.84,90.8,90.84,900.0,74.21,74.2427,74.21,74.2427,900.0
2013-05-13 11:10:00,90.88,90.88,90.88,90.88,100.0,74.2753,74.2753,74.2753,74.2753,100.0
2013-05-13 11:15:00,90.86,90.92,90.85,90.85,5500.0,74.259,74.308,74.2508,74.2508,5500.0
2013-05-13 11:20:00,90.85,90.85,90.85,90.85,800.0,74.2508,74.2508,74.2508,74.2508,800.0
2013-05-13 11:25:00,90.8,90.86,90.8,90.86,400.0,74.21,74.259,74.21,74.259,400.0
2013-05-13 11:30:00,90.86,90.9,90.86,90.87,2800.0,74.259,74.2917,74.259,74.2672,2800.0
2013-05-13 11:35:00,90.91,90.94,90.91,90.92,5600.0,74.2999,74.3244,74.2999,74.308,5600.0
2013-05-13 11:40:00,90.91,90.91,90.91,90.91,100.0,74.2999,74.2999,74.2999,74.2999,100.0
2013-05-13 11:45:00,90.94,90.99,90.94,90.99,5500.0,74.3244,74.3652,74.3244,74.3652,5500.0
2013-05-13 11:50:00,90.99,90.99,90.99,90.99,1700.0,74.3652,74.3652,74.3652,74.3652,1700.0
2013-05-13 11:55:00,91.0,91.01,90.99,90.99,4300.0,74.3734,74.3816,74.3652,74.3652,4300.0
2013-05-13 12:00:00,91.02,91.02,91.01,91.01,300.0,74.3898,74.3898,74.3816,74.3816,300.0
2013-05-13 12:05:00,91.01,91.01,91.01,91.01,0.0,74.3816,74.3816,74.3816,74.3816,0.0
2013-05-13 12:10:00,91.08,91.08,91.08,91.08,900.0,74.4388,74.4388,74.4388,74.4388,900.0
2013-05-13 12:15:00,91.07,91.07,91.06,91.06,1500.0,74.4306,74.4306,74.4225,74.4225,1500.0
2013-05-13 12:20:00,91.07,91.07,91.07,91.07,200.0,74.4306,74.4306,74.4306,74.4306,200.0
2013-05-13 12:25:00,91.03,91.04,91.03,91.04,500.0,74.3979,74.4061,74.3979,74.4061,500.0
2013-05-13 12:30:00,91.05,91.05,91.05,91.05,200.0,74.4143,74.4143,74.4143,74.4143,200.0
2013-05-13 12:35:00,91.06,91.06,91.04,91.04,600.0,74.4225,74.4225,74.4061,74.4061,600.0
2013-05-13 12:40:00,91.0,91.02,91.0,91.02,500.0,74.3734,74.3898,74.3734,74.3898,500.0
2013-05-13 12:45:00,91.01,91.02,91.0,91.02,600.0,74.3816,74.3898,74.3734,74.3898,600.0
2013-05-13 12:50:00,91.02,91.02,90.99,90.99,1200.0,74.3898,74.3898,74.3652,74.3652,1200.0
2013-05-13 12:55:00,90.98,91.01,90.98,91.0,1500.0,74.3571,74.3816,74.3571,74.3734,1500.0
2013-05-13 13:00:00,91.0,91.02,90.99,90.99,600.0,74.3734,74.3898,74.3652,74.3652,600.0
2013-05-13 13:05:00,91.01,91.02,91.01,91.02,200.0,74.3816,74.3898,74.3816,74.3898,200.0
2013-05-13 13:10:00,91.02,91.02,91.0,91.02,1600.0,74.3898,74.3898,74.3734,74.3898,1600.0
2013-05-13 13:15:00,91.02,91.03,91.02,91.03,600.0,74.3898,74.3979,74.3898,74.3979,600.0
2013-05-13 13:20:00,91.04,91.04,91.04,91.04,100.0,74.4061,74.4061,74.4061,74.4061,100.0
2013-05-13 13:25:00,90.98,90.98,90.98,90.98,200.0,74.3571,74.3571,74.3571,74.3571,200.0
2013-05-13 13:30:00,90.97,90.97,90.94,90.94,3300.0,74.3489,74.3489,74.3244,74.3244,3300.0
2013-05-13 13:35:00,90.91,90.91,90.91,90.91,100.0,74.2999,74.2999,74.2999,74.2999,100.0
2013-05-13 13:40:00,90.9,90.9,90.85,90.85,2600.0,74.2917,74.2917,74.2508,74.2508,2600.0
2013-05-13 13:45:00,90.85,90.85,90.85,90.85,1100.0,74.2508,74.2508,74.2508,74.2508,1100.0
2013-05-13 13:50:00,90.87,90.87,90.87,90.87,200.0,74.2672,74.2672,74.2672,74.2672,200.0
2013-05-13 13:55:00,90.89,90.9,90.89,90.9,500.0,74.2835,74.2917,74.2835,74.2917,500.0
2013-05-13 14:00:00,90.88,90.88,90.87,90.87,400.0,74.2753,74.2753,74.2672,74.2672,400.0
2013-05-13 14:05:00,90.91,90.91,90.89,90.89,300.0,74.2999,74.2999,74.2835,74.2835,300.0
2013-05-13 14:10:00,90.88,90.88,90.88,90.88,100.0,74.2753,74.2753,74.2753,74.2753,100.0
2013-05-13 14:15:00,90.88,90.9,90.88,90.88,9200.0,74.2753,74.2917,74.2753,74.2753,9200.0
2013-05-13 14:20:00,90.87,90.92,90.87,90.92,3500.0,74.2672,74.308,74.2672,74.308,3500.0
2013-05-13 14:25:00,90.91,90.92,90.89,90.9,1800.0,74.2999,74.308,74.2835,74.2917,1800.0
2013-05-13 14:30:00,90.92,90.98,90.92,90.98,500.0,74.308,74.3571,74.308,74.3571,500.0
2013-05-13 14:35:00,90.96,90.98,90.96,90.98,2400.0,74.3407,74.3571,74.3407,74.3571,2400.0
2013-05-13 14:40:00,90.97,90.99,90.96,90.97,3100.0,74.3489,74.3652,74.3407,74.3489,3100.0
2013-05-13 14:45:00,90.96,90.96,90.95,90.95,600.0,74.3407,74.3407,74.3326,74.3326,600.0
2013-05-13 14:50:00,90.96,90.97,90.96,90.97,1300.0,74.3407,74.3489,74.3407,74.3489,1300.0
2013-05-13 14:55:00,90.97,91.0,90.97,91.0,4000.0,74.3489,74.3734,74.3489,74.3734,4000.0
2013-05-13 15:00:00,91.02,91.02,90.98,90.98,1100.0,74.3898,74.3898,74.3571,74.3571,1100.0
2013-05-13 15:05:00,90.96,90.97,90.95,90.95,2700.0,74.3407,74.3489,74.3326,74.3326,2700.0
2013-05-13 15:10:00,90.92,90.92,90.87,90.87,3600.0,74.308,74.308,74.2672,74.2672,3600.0
2013-05-13 15:15:00,90.84,90.92,90.83,90.9,7600.0,74.2427,74.308,74.2345,74.2917,7600.0
2013-05-13 15:20:00,90.9,90.9,90.87,90.88,700.0,74.2917,74.2917,74.2672,74.2753,700.0
2013-05-13 15:25:00,90.91,90.91,90.86,90.89,6900.0,74.2999,74.2999,74.259,74.2835,6900.0
2013-05-13 15:30:00,90.89,90.94,90.88,90.91,41700.0,74.2835,74.3244,74.2753,74.2999,41700.0
2013-05-13 15:35:00,90.92,90.97,90.92,90.97,7700.0,74.308,74.3489,74.308,74.3489,7700.0
2013-05-13 15:40:00,90.97,90.98,90.96,90.96,2900.0,74.3489,74.3571,74.3407,74.3407,2900.0
2013-05-13 15:45:00,90.95,90.97,90.93,90.93,6200.0,74.3326,74.3489,74.3162,74.3162,6200.0
2013-05-13 15:50:00,90.92,90.95,90.9,90.95,6700.0,74.308,74.3326,74.2917,74.3326,6700.0
2013-05-13 15:55:00,90.93,90.99,90.92,90.99,4600.0,74.3162,74.3652,74.308,74.3652,4600.0
2013-05-14 09:30:00,91.01,91.18,91.01,91.18,13100.0,74.3816,74.5205,74.3816,74.5205,13100.0
2013-05-14 09:35:00,91.17,91.3,91.17,91.27,9900.0,74.5124,74.6186,74.5124,74.5941,9900.0
2013-05-14 09:40:00,91.33,91.33,91.29,91.3,3800.0,74.6431,74.6431,74.6104,74.6186,3800.0
2013-05-14 09:45:00,91.28,91.29,91.27,91.28,1900.0,74.6023,74.6104,74.5941,74.6023,1900.0
2013-05-14 09:50:00,91.32,91.36,91.32,91.36,1300.0,74.635,74.6676,74.635,74.6676,1300.0
2013-05-14 09:55:00,91.35,91.38,91.35,91.36,700.0,74.6595,74.684,74.6595,74.6676,700.0
2013-05-14 10:00:00,91.37,91.39,91.37,91.39,1300.0,74.6758,74.6922,74.6758,74.6922,1300.0
2013-05-14 10:05:00,91.42,91.43,91.4,91.43,1400.0,74.7167,74.7249,74.7003,74.7249,1400.0
2013-05-14 10:10:00,91.43,91.46,91.43,91.46,1400.0,74.7249,74.7494,74.7249,74.7494,1400.0
2013-05-14 10:15:00,91.49,91.53,91.49,91.51,1600.0,74.7739,74.8066,74.7739,74.7902,1600.0
2013-05-14 10:20:00,91.52,91.52,91.46,91.47,800.0,74.7984,74.7984,74.7494,74.7575,800.0
2013-05-14 10:25:00,91.55,91.59,91.55,91.59,2800.0,74.8229,74.8556,74.8229,74.8556,2800.0
2013-05-14 10:30:00,91.59,91.64,91.57,91.64,900.0,74.8556,74.8965,74.8393,74.8965,900.0
2013-05-14 10:35:00,91.64,91.65,91.63,91.65,1100.0,74.8965,74.9047,74.8883,74.9047,1100.0
2013-05-14 10:40:00,91.64,91.66,91.64,91.65,1000.0,74.8965,74.9128,74.8965,74.9047,1000.0
2013-05-14 10:45:00,91.71,91.71,91.68,91.69,1900.0,74.9537,74.9537,74.9292,74.9374,1900.0
2013-05-14 10:50:00,91.66,91.73,91.66,91.72,17600.0,74.9128,74.97,74.9128,74.9619,17600.0
2013-05-14 10:55:00,91.73,91.76,91.73,91.76,1000.0,74.97,74.9946,74.97,74.9946,1000.0
2013-05-14 11:00:00,91.77,91.78,91.73,91.73,1800.0,75.0027,75.0109,74.97,74.97,1800.0
2013-05-14 11:05:00,91.72,91.74,91.72,91.74,1900.0,74.9619,74.9782,74.9619,74.9782,1900.0
2013-05-14 11:10:00,91.71,91.71,91.68,91.69,2300.0,74.9537,74.9537,74.9292,74.9374,2300.0
2013-05-14 11:15:00,91.71,91.71,91.67,91.68,1100.0,74.9537,74.9537,74.921,74.9292,1100.0
2013-05-14 11:20:00,91.71,91.71,91.7,91.7,2000.0,74.9537,74.9537,74.9455,74.9455,2000.0
2013-05-14 11:25:00,91.69,91.72,91.68,91.72,5800.0,74.9374,74.9619,74.9292,74.9619,5800.0
2013-05-14 11:30:00,91.73,91.74,91.71,91.72,3300.0,74.97,74.9782,74.9537,74.9619,3300.0
2013-05-14 11:35:00,91.72,91.77,91.72,91.75,1300.0,74.9619,75.0027,74.9619,74.9864,1300.0
2013-05-14 11:40:00,91.77,91.77,91.75,91.77,5500.0,75.0027,75.0027,74.9864,75.0027,5500.0
2013-05-14 11:45:00,91.77,91.83,91.77,91.78,1900.0,75.0027,75.0518,75.0027,75.0109,1900.0
2013-05-14 11:50:00,91.78,91.78,91.75,91.77,2300.0,75.0109,75.0109,74.9864,75.0027,2300.0
2013-05-14 11:55:00,91.76,91.78,91.76,91.78,1500.0,74.9946,75.0109,74.9946,75.0109,1500.0
2013-05-14 12:00:00,91.81,91.81,91.77,91.77,3500.0,75.0354,75.0354,75.0027,75.0027,3500.0
2013-05-14 12:05:00,91.79,91.8,91.77,91.79,1200.0,75.0191,75.0273,75.0027,75.0191,1200.0
2013-05-14 12:10:00,91.78,91.84,91.78,91.83,1600.0,75.0109,75.0599,75.0109,75.0518,1600.0
2013-05-14 12:15:00,91.84,91.88,91.84,91.87,2900.0,75.0599,75.0926,75.0599,75.0845,2900.0
2013-05-14 12:20:00,91.87,91.87,91.83,91.85,1300.0,75.0845,75.0845,75.0518,75.0681,1300.0
2013-05-14 12:25:00,91.83,91.83,91.79,91.81,500.0,75.0518,75.0518,75.0191,75.0354,500.0
2013-05-14 12:30:00,91.78,91.79,91.78,91.79,700.0,75.0109,75.0191,75.0109,75.0191,700.0
2013-05-14 12:35:00,91.78,91.81,91.77,91.81,800.0,75.0109,75.0354,75.0027,75.0354,800.0
2013-05-14 12:40:00,91.82,91.82,91.8,91.8,3500.0,75.0436,75.0436,75.0273,75.0273,3500.0
2013-05-14 12:45:00,91.79,91.79,91.76,91.76,700.0,75.0191,75.0191,74.9946,74.9946,700.0
2013-05-14 12:50:00,91.75,91.75,91.75,91.75,300.0,74.9864,74.9864,74.9864,74.9864,300.0
2013-05-14 12:55:00,91.75,91.75,91.75,91.75,0.0,74.9864,74.9864,74.9864,74.9864,0.0
2013-05-14 13:00:00,91.76,91.77,91.75,91.77,500.0,74.9946,75.0027,74.9864,75.0027,500.0
2013-05-14 13:05:00,91.78,91.81,91.78,91.79,3300.0,75.0109,75.0354,75.0109,75.0191,3300.0
2013-05-14 13:10:00,91.8,91.8,91.76,91.76,1200.0,75.0273,75.0273,74.9946,74.9946,1200.0
2013-05-14 13:15:00,91.76,91.78,91.76,91.78,700.0,74.9946,75.0109,74.9946,75.0109,700.0
2013-05-14 13:20:00,91.79,91.82,91.79,91.81,3000.0,75.0191,75.0436,75.0191,75.0354,3000.0
2013-05-14 13:25:00,91.79,91.8,91.79,91.8,900.0,75.0191,75.0273,75.0191,75.0273,900.0
2013-05-14 13:30:00,91.82,91.83,91.81,91.83,600.0,75.0436,75.0518,75.0354,75.0518,600.0
2013-05-14 13:35:00,91.84,91.84,91.83,91.83,6900.0,75.0599,75.0599,75.0518,75.0518,6900.0
2013-05-14 13:40:00,91.83,91.84,91.83,91.83,400.0,75.0518,75.0599,75.0518,75.0518,400.0
2013-05-14 13:45:00,91.82,91.84,91.8,91.8,3700.0,75.0436,75.0599,75.0273,75.0273,3700.0
2013-05-14 13:50:00,91.78,91.78,91.71,91.72,1000.0,75.0109,75.0109,74.9537,74.9619,1000.0
2013-05-14 13:55:00,91.72,91.72,91.69,91.71,500.0,74.9619,74.9619,74.9374,74.9537,500.0
2013-05-14 14:00:00,91.71,91.71,91.65,91.66,4100.0,74.9537,74.9537,74.9047,74.9128,4100.0
2013-05-14 14:05:00,91.67,91.74,91.67,91.73,800.0,74.921,74.9782,74.921,74.97,800.0
2013-05-14 14:10:00,91.7,91.76,91.7,91.75,400.0,74.9455,74.9946,74.9455,74.9864,400.0
2013-05-14 14:15:00,91.74,91.74,91.7,91.72,7300.0,74.9782,74.9782,74.9455,74.9619,7300.0
2013-05-14 14:20:00,91.7,91.71,91.69,91.69,800.0,74.9455,74.9537,74.9374,74.9374,800.0
2013-05-14 14:25:00,91.68,91.71,91.66,91.71,6700.0,74.9292,74.9537,74.9128,74.9537,6700.0
2013-05-14 14:30:00,91.71,91.75,91.71,91.72,4000.0,74.9537,74.9864,74.9537,74.9619,4000.0
2013-05-14 14:35:00,91.72,91.81,91.71,91.81,1000.0,74.9619,75.0354,74.9537,75.0354,1000.0
2013-05-14 14:40:00,91.8,91.8,91.75,91.76,1600.0,75.0273,75.0273,74.9864,74.9946,1600.0
2013-05-14 14:45:00,91.75,91.75,91.71,91.71,2000.0,74.9864,74.9864,74.9537,74.9537,2000.0
2013-05-14 14:50:00,91.71,91.71,91.66,91.67,1400.0,74.9537,74.9537,74.9128,74.921,1400.0
2013-05-14 14:55:00,91.67,91.67,91.67,91.67,400.0,74.921,74.921,74.921,74.921,400.0
2013-05-14 15:00:00,91.65,91.74,91.62,91.74,8900.0,74.9047,74.9782,74.8801,74.9782,8900.0
2013-05-14 15:05:00,91.73,91.74,91.7,91.74,2200.0,74.97,74.9782,74.9455,74.9782,2200.0
2013-05-14 15:10:00,91.74,91.8,91.73,91.78,3000.0,74.9782,75.0273,74.97,75.0109,3000.0
2013-05-14 15:15:00,91.77,91.78,91.76,91.76,700.0,75.0027,75.0109,74.9946,74.9946,700.0
2013-05-14 15:20:00,91.78,91.78,91.76,91.78,1100.0,75.0109,75.0109,74.9946,75.0109,1100.0
2013-05-14 15:25:00,91.77,91.79,91.74,91.75,2700.0,75.0027,75.0191,74.9782,74.9864,2700.0
2013-05-14 15:30:00,91.76,91.85,91.76,91.85,11200.0,74.9946,75.0681,74.9946,75.0681,11200.0
2013-05-14 15:35:00,91.84,91.88,91.84,91.88,1400.0,75.0599,75.0926,75.0599,75.0926,1400.0
2013-05-14 15:40:00,91.89,91.9,91.86,91.89,5500.0,75.1008,75.109,75.0763,75.1008,5500.0
2013-05-14 15:45:00,91.92,91.95,91.89,91.95,6600.0,75.1253,75.1498,75.1008,75.1498,6600.0
2013-05-14 15:50:00,91.95,91.95,91.9,91.91,3500.0,75.1498,75.1498,75.109,75.1172,3500.0
2013-05-14 15:55:00,91.9,91.91,91.88,91.89,11200.0,75.109,75.1172,75.0926,75.1008,11200.0
2013-05-15 09:30:00,91.78,91.81,91.71,91.81,3700.0,75.0109,75.0354,74.9537,75.0354,3700.0
2013-05-15 09:35:00,91.85,91.85,91.82,91.82,2600.0,75.0681,75.0681,75.0436,75.0436,2600.0
2013-05-15 09:40:00,91.81,91.81,91.76,91.76,900.0,75.0354,75.0354,74.9946,74.9946,900.0
2013-05-15 09:45:00,91.75,91.8,91.74,91.79,3800.0,74.9864,75.0273,74.9782,75.0191,3800.0
2013-05-15 09:50:00,91.77,91.82,91.74,91.8,7800.0,75.0027,75.0436,74.9782,75.0273,7800.0
2013-05-15 09:55:00,91.8,91.82,91.8,91.82,2100.0,75.0273,75.0436,75.0273,75.0436,2100.0
2013-05-15 10:00:00,91.93,91.93,91.93,91.93,200.0,75.1335,75.1335,75.1335,75.1335,200.0
2013-05-15 10:05:00,91.94,91.94,91.91,91.91,800.0,75.1417,75.1417,75.1172,75.1172,800.0
2013-05-15 10:10:00,91.89,91.89,91.83,91.83,1000.0,75.1008,75.1008,75.0518,75.0518,1000.0
2013-05-15 10:15:00,91.84,91.86,91.81,91.86,1700.0,75.0599,75.0763,75.0354,75.0763,1700.0
2013-05-15 10:20:00,91.92,91.92,91.84,91.85,13200.0,75.1253,75.1253,75.0599,75.0681,13200.0
2013-05-15 10:25:00,91.84,91.89,91.83,91.83,5300.0,75.0599,75.1008,75.0518,75.0518,5300.0
2013-05-15 10:30:00,91.85,91.91,91.85,91.91,1500.0,75.0681,75.1172,75.0681,75.1172,1500.0
2013-05-15 10:35:00,91.92,91.93,91.92,91.93,700.0,75.1253,75.1335,75.1253,75.1335,700.0
2013-05-15 10:40:00,91.94,91.94,91.82,91.82,800.0,75.1417,75.1417,75.0436,75.0436,800.0
2013-05-15 10:45:00,91.85,91.87,91.84,91.84,3100.0,75.0681,75.0845,75.0599,75.0599,3100.0
2013-05-15 10:50:00,91.85,91.9,91.85,91.9,1900.0,75.0681,75.109,75.0681,75.109,1900.0
2013-05-15 10:55:00,91.9,91.98,91.9,91.98,8100.0,75.109,75.1744,75.109,75.1744,8100.0
2013-05-15 11:00:00,91.99,92.11,91.99,92.08,17900.0,75.1825,75.2806,75.1825,75.2561,17900.0
2013-05-15 11:05:00,92.11,92.13,92.09,92.11,4000.0,75.2806,75.297,75.2643,75.2806,4000.0
2013-05-15 11:10:00,92.13,92.14,92.13,92.13,1900.0,75.297,75.3051,75.297,75.297,1900.0
2013-05-15 11:15:00,92.16,92.18,92.16,92.17,4700.0,75.3215,75.3378,75.3215,75.3297,4700.0
2013-05-15 11:20:00,92.19,92.19,92.15,92.15,1200.0,75.346,75.346,75.3133,75.3133,1200.0
2013-05-15 11:25:00,92.15,92.15,92.15,92.15,0.0,75.3133,75.3133,75.3133,75.3133,0.0
2013-05-15 11:30:00,92.14,92.16,92.12,92.14,4400.0,75.3051,75.3215,75.2888,75.3051,4400.0
2013-05-15 11:35:00,92.15,92.25,92.15,92.25,3700.0,75.3133,75.395,75.3133,75.395,3700.0
2013-05-15 11:40:00,92.23,92.23,92.22,92.22,1000.0,75.3787,75.3787,75.3705,75.3705,1000.0
2013-05-15 11:45:00,92.23,92.23,92.21,92.22,1500.0,75.3787,75.3787,75.3623,75.3705,1500.0
2013-05-15 11:50:00,92.25,92.28,92.25,92.28,9200.0,75.395,75.4196,75.395,75.4196,9200.0
2013-05-15 11:55:00,92.27,92.32,92.27,92.32,2200.0,75.4114,75.4522,75.4114,75.4522,2200.0
2013-05-15 12:00:00,92.3,92.31,92.28,92.31,900.0,75.4359,75.4441,75.4196,75.4441,900.0
2013-05-15 12:05:00,92.37,92.4,92.37,92.4,800.0,75.4931,75.5176,75.4931,75.5176,800.0
2013-05-15 12:10:00,92.4,92.44,92.4,92.44,1300.0,75.5176,75.5503,75.5176,75.5503,1300.0
2013-05-15 12:15:00,92.46,92.46,92.4,92.42,9800.0,75.5667,75.5667,75.5176,75.534,9800.0
2013-05-15 12:20:00,92.39,92.4,92.39,92.4,700.0,75.5095,75.5176,75.5095,75.5176,700.0
2013-05-15 12:25:00,92.41,92.43,92.41,92.42,1600.0,75.5258,75.5421,75.5258,75.534,1600.0
2013-05-15 12:30:00,92.47,92.47,92.47,92.47,1000.0,75.5748,75.5748,75.5748,75.5748,1000.0
2013-05-15 12:35:00,92.46,92.5,92.46,92.5,2000.0,75.5667,75.5994,75.5667,75.5994,2000.0
2013-05-15 12:40:00,92.53,92.53,92.52,92.52,1000.0,75.6239,75.6239,75.6157,75.6157,1000.0
2013-05-15 12:45:00,92.54,92.54,92.52,92.54,900.0,75.632,75.632,75.6157,75.632,900.0
2013-05-15 12:50:00,92.53,92.54,92.52,92.53,800.0,75.6239,75.632,75.6157,75.6239,800.0
2013-05-15 12:55:00,92.51,92.51,92.48,92.48,3500.0,75.6075,75.6075,75.583,75.583,3500.0
2013-05-15 13:00:00,92.47,92.47,92.45,92.45,900.0,75.5748,75.5748,75.5585,75.5585,900.0
2013-05-15 13:05:00,92.45,92.45,92.43,92.43,500.0,75.5585,75.5585,75.5421,75.5421,500.0
2013-05-15 13:10:00,92.44,92.47,92.43,92.45,193800.0,75.5503,75.5748,75.5421,75.5585,193800.0
2013-05-15 13:15:00,92.45,92.45,92.38,92.38,2600.0,75.5585,75.5585,75.5013,75.5013,2600.0
2013-05-15 13:20:00,92.39,92.39,92.31,92.31,4000.0,75.5095,75.5095,75.4441,75.4441,4000.0
2013-05-15 13:25:00,92.33,92.34,92.31,92.34,3200.0,75.4604,75.4686,75.4441,75.4686,3200.0
2013-05-15 13:30:00,92.35,92.35,92.35,92.35,200.0,75.4768,75.4768,75.4768,75.4768,200.0
2013-05-15 13:35:00,92.36,92.4,92.33,92.35,2500.0,75.4849,75.5176,75.4604,75.4768,2500.0
2013-05-15 13:40:00,92.34,92.35,92.32,92.32,1400.0,75.4686,75.4768,75.4522,75.4522,1400.0
2013-05-15 13:45:00,92.29,92.32,92.29,92.32,1100.0,75.4277,75.4522,75.4277,75.4522,1100.0
2013-05-15 13:50:00,92.33,92.33,92.31,92.31,300.0,75.4604,75.4604,75.4441,75.4441,300.0
2013-05-15 13:55:00,92.33,92.33,92.21,92.21,1200.0,75.4604,75.4604,75.3623,75.3623,1200.0
2013-05-15 14:00:00,92.18,92.25,92.18,92.25,1100.0,75.3378,75.395,75.3378,75.395,1100.0
2013-05-15 14:05:00,92.23,92.23,92.22,92.22,1200.0,75.3787,75.3787,75.3705,75.3705,1200.0
2013-05-15 14:10:00,92.21,92.21,92.21,92.21,100.0,75.3623,75.3623,75.3623,75.3623,100.0
2013-05-15 14:15:00,92.19,92.2,92.13,92.13,2900.0,75.346,75.3542,75.297,75.297,2900.0
2013-05-15 14:20:00,92.14,92.14,92.06,92.09,2200.0,75.3051,75.3051,75.2397,75.2643,2200.0
2013-05-15 14:25:00,92.06,92.14,92.06,92.13,5700.0,75.2397,75.3051,75.2397,75.297,5700.0
2013-05-15 14:30:00,92.18,92.2,92.15,92.15,4400.0,75.3378,75.3542,75.3133,75.3133,4400.0
2013-05-15 14:35:00,92.15,92.15,92.12,92.12,2200.0,75.3133,75.3133,75.2888,75.2888,2200.0
2013-05-15 14:40:00,92.1,92.1,92.01,92.01,500.0,75.2724,75.2724,75.1989,75.1989,500.0
2013-05-15 14:45:00,92.0,92.0,91.97,91.98,1800.0,75.1907,75.1907,75.1662,75.1744,1800.0
2013-05-15 14:50:00,92.05,92.05,91.99,92.04,2200.0,75.2316,75.2316,75.1825,75.2234,2200.0
2013-05-15 14:55:00,92.1,92.1,92.0,92.07,8300.0,75.2724,75.2724,75.1907,75.2479,8300.0
2013-05-15 15:00:00,92.02,92.02,92.0,92.02,400.0,75.2071,75.2071,75.1907,75.2071,400.0
2013-05-15 15:05:00,92.12,92.12,92.08,92.08,1800.0,75.2888,75.2888,75.2561,75.2561,1800.0
2013-05-15 15:10:00,92.16,92.25,92.16,92.25,4000.0,75.3215,75.395,75.3215,75.395,4000.0
2013-05-15 15:15:00,92.15,92.16,92.15,92.16,400.0,75.3133,75.3215,75.3133,75.3215,400.0
2013-05-15 15:20:00,92.14,92.15,92.11,92.15,1500.0,75.3051,75.3133,75.2806,75.3133,1500.0
2013-05-15 15:25:00,92.15,92.2,92.15,92.18,1300.0,75.3133,75.3542,75.3133,75.3378,1300.0
2013-05-15 15:30:00,92.18,92.24,92.18,92.22,900.0,75.3378,75.3869,75.3378,75.3705,900.0
2013-05-15 15:35:00,92.27,92.33,92.26,92.33,6500.0,75.4114,75.4604,75.4032,75.4604,6500.0
2013-05-15 15:40:00,92.34,92.36,92.3,92.3,47000.0,75.4686,75.4849,75.4359,75.4359,47000.0
2013-05-15 15:45:00,92.3,92.38,92.3,92.38,3800.0,75.4359,75.5013,75.4359,75.5013,3800.0
2013-05-15 15:50:00,92.34,92.36,92.34,92.36,4700.0,75.4686,75.4849,75.4686,75.4849,4700.0
2013-05-15 15:55:00,92.38,92.42,92.37,92.37,6100.0,75.5013,75.534,75.4931,75.4931,6100.0
2013-05-16 09:30:00,92.22,92.28,92.22,92.28,5900.0,75.3705,75.4196,75.3705,75.4196,5900.0
2013-05-16 09:35:00,92.26,92.35,92.26,92.34,3300.0,75.4032,75.4768,75.4032,75.4686,3300.0
2013-05-16 09:40:00,92.35,92.35,92.28,92.28,300.0,75.4768,75.4768,75.4196,75.4196,300.0
2013-05-16 09:45:00,92.32,92.37,92.32,92.33,1100.0,75.4522,75.4931,75.4522,75.4604,1100.0
2013-05-16 09:50:00,92.33,92.43,92.33,92.43,1500.0,75.4604,75.5421,75.4604,75.5421,1500.0
2013-05-16 09:55:00,92.48,92.48,92.41,92.41,2200.0,75.583,75.583,75.5258,75.5258,2200.0
2013-05-16 10:00:00,92.37,92.4,92.23,92.23,37300.0,75.4931,75.5176,75.3787,75.3787,37300.0
2013-05-16 10:05:00,92.21,92.21,92.1,92.15,12800.0,75.3623,75.3623,75.2724,75.3133,12800.0
2013-05-16 10:10:00,92.16,92.25,92.16,92.25,16800.0,75.3215,75.395,75.3215,75.395,16800.0
2013-05-16 10:15:00,92.29,92.3,92.21,92.28,4900.0,75.4277,75.4359,75.3623,75.4196,4900.0
2013-05-16 10:20:00,92.26,92.34,92.22,92.31,6200.0,75.4032,75.4686,75.3705,75.4441,6200.0
2013-05-16 10:25:00,92.29,92.3,92.25,92.25,1800.0,75.4277,75.4359,75.395,75.395,1800.0
2013-05-16 10:30:00,92.23,92.27,92.2,92.23,3700.0,75.3787,75.4114,75.3542,75.3787,3700.0
2013-05-16 10:35:00,92.32,92.39,92.32,92.39,1400.0,75.4522,75.5095,75.4522,75.5095,1400.0
2013-05-16 10:40:00,92.33,92.35,92.29,92.3,2600.0,75.4604,75.4768,75.4277,75.4359,2600.0
2013-05-16 10:45:00,92.28,92.31,92.25,92.31,2400.0,75.4196,75.4441,75.395,75.4441,2400.0
2013-05-16 10:50:00,92.31,92.38,92.28,92.38,3600.0,75.4441,75.5013,75.4196,75.5013,3600.0
2013-05-16 10:55:00,92.4,92.4,92.32,92.32,4300.0,75.5176,75.5176,75.4522,75.4522,4300.0
2013-05-16 11:00:00,92.35,92.37,92.35,92.37,3300.0,75.4768,75.4931,75.4768,75.4931,3300.0
2013-05-16 11:05:00,92.37,92.37,92.34,92.35,1300.0,75.4931,75.4931,75.4686,75.4768,1300.0
2013-05-16 11:10:00,92.36,92.42,92.36,92.41,2500.0,75.4849,75.534,75.4849,75.5258,2500.0
2013-05-16 11:15:00,92.46,92.51,92.44,92.44,2900.0,75.5667,75.6075,75.5503,75.5503,2900.0
2013-05-16 11:20:00,92.43,92.43,92.38,92.42,1900.0,75.5421,75.5421,75.5013,75.534,1900.0
2013-05-16 11:25:00,92.4,92.42,92.39,92.41,1900.0,75.5176,75.534,75.5095,75.5258,1900.0
2013-05-16 11:30:00,92.43,92.47,92.43,92.45,1500.0,75.5421,75.5748,75.5421,75.5585,1500.0
2013-05-16 11:35:00,92.49,92.49,92.46,92.48,1300.0,75.5912,75.5912,75.5667,75.583,1300.0
2013-05-16 11:40:00,92.51,92.51,92.44,92.44,2700.0,75.6075,75.6075,75.5503,75.5503,2700.0
2013-05-16 11:45:00,92.43,92.47,92.43,92.46,2100.0,75.5421,75.5748,75.5421,75.5667,2100.0
2013-05-16 11:50:00,92.48,92.5,92.47,92.47,1200.0,75.583,75.5994,75.5748,75.5748,1200.0
2013-05-16 11:55:00,92.44,92.44,92.43,92.43,1800.0,75.5503,75.5503,75.5421,75.5421,1800.0
2013-05-16 12:00:00,92.41,92.41,92.4,92.4,300.0,75.5258,75.5258,75.5176,75.5176,300.0
2013-05-16 12:05:00,92.41,92.42,92.38,92.42,5300.0,75.5258,75.534,75.5013,75.534,5300.0
2013-05-16 12:10:00,92.42,92.43,92.42,92.42,3200.0,75.534,75.5421,75.534,75.534,3200.0
2013-05-16 12:15:00,92.41,92.43,92.4,92.41,2100.0,75.5258,75.5421,75.5176,75.5258,2100.0
2013-05-16 12:20:00,92.41,92.41,92.37,92.37,2800.0,75.5258,75.5258,75.4931,75.4931,2800.0
2013-05-16 12:25:00,92.37,92.37,92.36,92.36,800.0,75.4931,75.4931,75.4849,75.4849,800.0
2013-05-16 12:30:00,92.36,92.36,92.34,92.34,2000.0,75.4849,75.4849,75.4686,75.4686,2000.0
2013-05-16 12:35:00,92.34,92.34,92.32,92.34,1000.0,75.4686,75.4686,75.4522,75.4686,1000.0
2013-05-16 12:40:00,92.32,92.34,92.3,92.34,10100.0,75.4522,75.4686,75.4359,75.4686,10100.0
2013-05-16 12:45:00,92.34,92.34,92.3,92.33,3400.0,75.4686,75.4686,75.4359,75.4604,3400.0
2013-05-16 12:50:00,92.32,92.33,92.31,92.32,2000.0,75.4522,75.4604,75.4441,75.4522,2000.0
2013-05-16 12:55:00,92.33,92.38,92.33,92.37,5800.0,75.4604,75.5013,75.4604,75.4931,5800.0
2013-05-16 13:00:00,92.36,92.36,92.32,92.33,3800.0,75.4849,75.4849,75.4522,75.4604,3800.0
2013-05-16 13:05:00,92.33,92.34,92.32,92.32,4700.0,75.4604,75.4686,75.4522,75.4522,4700.0
2013-05-16 13:10:00,92.33,92.35,92.32,92.35,4000.0,75.4604,75.4768,75.4522,75.4768,4000.0
2013-05-16 13:15:00,92.36,92.36,92.31,92.33,1400.0,75.4849,75.4849,75.4441,75.4604,1400.0
2013-05-16 13:20:00,92.32,92.32,92.29,92.3,800.0,75.4522,75.4522,75.4277,75.4359,800.0
2013-05-16 13:25:00,92.31,92.32,92.29,92.31,2600.0,75.4441,75.4522,75.4277,75.4441,2600.0
2013-05-16 13:30:00,92.32,92.32,92.32,92.32,1000.0,75.4522,75.4522,75.4522,75.4522,1000.0
2013-05-16 13:35:00,92.33,92.34,92.32,92.34,2300.0,75.4604,75.4686,75.4522,75.4686,2300.0
2013-05-16 13:40:00,92.33,92.36,92.33,92.35,3100.0,75.4604,75.4849,75.4604,75.4768,3100.0
2013-05-16 13:45:00,92.36,92.36,92.35,92.35,1200.0,75.4849,75.4849,75.4768,75.4768,1200.0
2013-05-16 13:50:00,92.35,92.36,92.33,92.34,1600.0,75.4768,75.4849,75.4604,75.4686,1600.0
2013-05-16 13:55:00,92.32,92.33,92.3,92.3,1900.0,75.4522,75.4604,75.4359,75.4359,1900.0
2013-05-16 14:00:00,92.3,92.4,92.3,92.39,4200.0,75.4359,75.5176,75.4359,75.5095,4200.0
2013-05-16 14:05:00,92.41,92.41,92.39,92.41,4900.0,75.5258,75.5258,75.5095,75.5258,4900.0
2013-05-16 14:10:00,92.41,92.46,92.39,92.44,5600.0,75.5258,75.5667,75.5095,75.5503,5600.0
2013-05-16 14:15:00,92.44,92.44,92.43,92.43,3900.0,75.5503,75.5503,75.5421,75.5421,3900.0
2013-05-16 14:20:00,92.43,92.43,92.39,92.4,4300.0,75.5421,75.5421,75.5095,75.5176,4300.0
2013-05-16 14:25:00,92.41,92.42,92.39,92.39,6100.0,75.5258,75.534,75.5095,75.5095,6100.0
2013-05-16 14:30:00,92.4,92.4,92.39,92.4,6700.0,75.5176,75.5176,75.5095,75.5176,6700.0
2013-05-16 14:35:00,92.4,92.41,92.39,92.4,3700.0,75.5176,75.5258,75.5095,75.5176,3700.0
2013-05-16 14:40:00,92.39,92.39,92.3,92.3,6600.0,75.5095,75.5095,75.4359,75.4359,6600.0
2013-05-16 14:45:00,92.3,92.34,92.27,92.32,3900.0,75.4359,75.4686,75.4114,75.4522,3900.0
2013-05-16 14:50:00,92.34,92.34,92.23,92.23,2000.0,75.4686,75.4686,75.3787,75.3787,2000.0
2013-05-16 14:55:00,92.24,92.25,92.18,92.19,9200.0,75.3869,75.395,75.3378,75.346,9200.0
2013-05-16 15:00:00,92.19,92.24,92.19,92.22,2700.0,75.346,75.3869,75.346,75.3705,2700.0
2013-05-16 15:05:00,92.21,92.24,92.19,92.23,5000.0,75.3623,75.3869,75.346,75.3787,5000.0
2013-05-16 15:10:00,92.21,92.22,92.18,92.19,4400.0,75.3623,75.3705,75.3378,75.346,4400.0
2013-05-16 15:15:00,92.19,92.2,92.07,92.07,8300.0,75.346,75.3542,75.2479,75.2479,8300.0
2013-05-16 15:20:00,92.07,92.08,91.97,91.98,6700.0,75.2479,75.2561,75.1662,75.1744,6700.0
2013-05-16 15:25:00,92.02,92.04,92.0,92.04,19100.0,75.2071,75.2234,75.1907,75.2234,19100.0
2013-05-16 15:30:00,92.03,92.04,91.99,92.01,13000.0,75.2152,75.2234,75.1825,75.1989,13000.0
2013-05-16 15:35:00,92.01,92.01,91.88,91.88,1900.0,75.1989,75.1989,75.0926,75.0926,1900.0
2013-05-16 15:40:00,91.87,91.94,91.87,91.94,2300.0,75.0845,75.1417,75.0845,75.1417,2300.0
2013-05-16 15:45:00,91.93,91.93,91.83,91.85,5500.0,75.1335,75.1335,75.0518,75.0681,5500.0
2013-05-16 15:50:00,91.86,91.91,91.86,91.86,1600.0,75.0763,75.1172,75.0763,75.0763,1600.0
2013-05-16 15:55:00,91.86,91.99,91.86,91.92,11000.0,75.0763,75.1825,75.0763,75.1253,11000.0
2013-05-17 09:30:00,92.26,92.35,92.26,92.34,7500.0,75.4032,75.4768,75.4032,75.4686,7500.0
2013-05-17 09:35:00,92.36,92.37,92.3,92.3,2300.0,75.4849,75.4931,75.4359,75.4359,2300.0
2013-05-17 09:40:00,92.31,92.31,92.2,92.21,1400.0,75.4441,75.4441,75.3542,75.3623,1400.0
2013-05-17 09:45:00,92.18,92.25,92.17,92.24,5300.0,75.3378,75.395,75.3297,75.3869,5300.0
2013-05-17 09:50:00,92.24,92.32,92.22,92.28,12600.0,75.3869,75.4522,75.3705,75.4196,12600.0
2013-05-17 09:55:00,92.34,92.38,92.33,92.38,6900.0,75.4686,75.5013,75.4604,75.5013,6900.0
2013-05-17 10:00:00,92.46,92.48,92.44,92.44,700.0,75.5667,75.583,75.5503,75.5503,700.0
2013-05-17 10:05:00,92.46,92.46,92.43,92.43,500.0,75.5667,75.5667,75.5421,75.5421,500.0
2013-05-17 10:10:00,92.43,92.44,92.39,92.41,4500.0,75.5421,75.5503,75.5095,75.5258,4500.0
2013-05-17 10:15:00,92.42,92.46,92.42,92.46,1000.0,75.534,75.5667,75.534,75.5667,1000.0
2013-05-17 10:20:00,92.48,92.5,92.48,92.5,1200.0,75.583,75.5994,75.583,75.5994,1200.0
2013-05-17 10:25:00,92.48,92.48,92.42,92.46,3700.0,75.583,75.583,75.534,75.5667,3700.0
2013-05-17 10:30:00,92.48,92.5,92.48,92.49,600.0,75.583,75.5994,75.583,75.5912,600.0
2013-05-17 10:35:00,92.5,92.5,92.44,92.44,300.0,75.5994,75.5994,75.5503,75.5503,300.0
2013-05-17 10:40:00,92.48,92.48,92.48,92.48,300.0,75.583,75.583,75.583,75.583,300.0
2013-05-17 10:45:00,92.46,92.48,92.44,92.44,800.0,75.5667,75.583,75.5503,75.5503,800.0
2013-05-17 10:50:00,92.42,92.42,92.34,92.34,3500.0,75.534,75.534,75.4686,75.4686,3500.0
2013-05-17 10:55:00,92.35,92.36,92.34,92.36,700.0,75.4768,75.4849,75.4686,75.4849,700.0
2013-05-17 11:00:00,92.34,92.38,92.34,92.34,3300.0,75.4686,75.5013,75.4686,75.4686,3300.0
2013-05-17 11:05:00,92.3,92.31,92.29,92.29,2500.0,75.4359,75.4441,75.4277,75.4277,2500.0
2013-05-17 11:10:00,92.28,92.31,92.27,92.31,600.0,75.4196,75.4441,75.4114,75.4441,600.0
2013-05-17 11:15:00,92.33,92.36,92.33,92.34,2000.0,75.4604,75.4849,75.4604,75.4686,2000.0
2013-05-17 11:20:00,92.36,92.39,92.36,92.39,200.0,75.4849,75.5095,75.4849,75.5095,200.0
2013-05-17 11:25:00,92.38,92.38,92.36,92.37,1000.0,75.5013,75.5013,75.4849,75.4931,1000.0
2013-05-17 11:30:00,92.36,92.4,92.36,92.4,1600.0,75.4849,75.5176,75.4849,75.5176,1600.0
2013-05-17 11:35:00,92.41,92.44,92.38,92.42,1700.0,75.5258,75.5503,75.5013,75.534,1700.0
2013-05-17 11:40:00,92.42,92.42,92.38,92.38,4800.0,75.534,75.534,75.5013,75.5013,4800.0
2013-05-17 11:45:00,92.38,92.41,92.38,92.39,5900.0,75.5013,75.5258,75.5013,75.5095,5900.0
2013-05-17 11:50:00,92.4,92.42,92.39,92.39,2700.0,75.5176,75.534,75.5095,75.5095,2700.0
2013-05-17 11:55:00,92.38,92.39,92.36,92.37,4900.0,75.5013,75.5095,75.4849,75.4931,4900.0
2013-05-17 12:00:00,92.38,92.38,92.33,92.33,4700.0,75.5013,75.5013,75.4604,75.4604,4700.0
2013-05-17 12:05:00,92.34,92.35,92.34,92.35,300.0,75.4686,75.4768,75.4686,75.4768,300.0
2013-05-17 12:10:00,92.35,92.36,92.35,92.36,900.0,75.4768,75.4849,75.4768,75.4849,900.0
2013-05-17 12:15:00,92.36,92.37,92.36,92.37,400.0,75.4849,75.4931,75.4849,75.4931,400.0
2013-05-17 12:20:00,92.38,92.38,92.36,92.37,800.0,75.5013,75.5013,75.4849,75.4931,800.0
2013-05-17 12:25:00,92.39,92.39,92.37,92.38,1400.0,75.5095,75.5095,75.4931,75.5013,1400.0
2013-05-17 12:30:00,92.38,92.41,92.38,92.41,400.0,75.5013,75.5258,75.5013,75.5258,400.0
2013-05-17 12:35:00,92.41,92.41,92.37,92.38,2400.0,75.5258,75.5258,75.4931,75.5013,2400.0
2013-05-17 12:40:00,92.37,92.38,92.35,92.36,1300.0,75.4931,75.5013,75.4768,75.4849,1300.0
2013-05-17 12:45:00,92.37,92.37,92.37,92.37,100.0,75.4931,75.4931,75.4931,75.4931,100.0
2013-05-17 12:50:00,92.36,92.36,92.3,92.34,2000.0,75.4849,75.4849,75.4359,75.4686,2000.0
2013-05-17 12:55:00,92.32,92.35,92.32,92.34,1800.0,75.4522,75.4768,75.4522,75.4686,1800.0
2013-05-17 13:00:00,92.37,92.38,92.36,92.38,7000.0,75.4931,75.5013,75.4849,75.5013,7000.0
2013-05-17 13:05:00,92.35,92.36,92.35,92.35,1400.0,75.4768,75.4849,75.4768,75.4768,1400.0
2013-05-17 13:10:00,92.37,92.37,92.37,92.37,600.0,75.4931,75.4931,75.4931,75.4931,600.0
2013-05-17 13:15:00,92.39,92.39,92.38,92.38,200.0,75.5095,75.5095,75.5013,75.5013,200.0
2013-05-17 13:20:00,92.36,92.41,92.36,92.41,1200.0,75.4849,75.5258,75.4849,75.5258,1200.0
2013-05-17 13:25:00,92.42,92.42,92.39,92.39,300.0,75.534,75.534,75.5095,75.5095,300.0
2013-05-17 13:30:00,92.4,92.43,92.4,92.42,1300.0,75.5176,75.5421,75.5176,75.534,1300.0
2013-05-17 13:35:00,92.41,92.43,92.41,92.42,1700.0,75.5258,75.5421,75.5258,75.534,1700.0
2013-05-17 13:40:00,92.42,92.43,92.4,92.43,400.0,75.534,75.5421,75.5176,75.5421,400.0
2013-05-17 13:45:00,92.41,92.43,92.38,92.38,2300.0,75.5258,75.5421,75.5013,75.5013,2300.0
2013-05-17 13:50:00,92.39,92.41,92.38,92.39,500.0,75.5095,75.5258,75.5013,75.5095,500.0
2013-05-17 13:55:00,92.41,92.41,92.39,92.39,800.0,75.5258,75.5258,75.5095,75.5095,800.0
2013-05-17 14:00:00,92.39,92.42,92.39,92.39,1400.0,75.5095,75.534,75.5095,75.5095,1400.0
2013-05-17 14:05:00,92.39,92.41,92.39,92.41,3000.0,75.5095,75.5258,75.5095,75.5258,3000.0
2013-05-17 14:10:00,92.45,92.47,92.45,92.45,1000.0,75.5585,75.5748,75.5585,75.5585,1000.0
2013-05-17 14:15:00,92.45,92.49,92.45,92.49,1500.0,75.5585,75.5912,75.5585,75.5912,1500.0
2013-05-17 14:20:00,92.5,92.5,92.46,92.46,2300.0,75.5994,75.5994,75.5667,75.5667,2300.0
2013-05-17 14:25:00,92.53,92.53,92.51,92.52,1700.0,75.6239,75.6239,75.6075,75.6157,1700.0
2013-05-17 14:30:00,92.55,92.56,92.54,92.56,1500.0,75.6402,75.6484,75.632,75.6484,1500.0
2013-05-17 14:35:00,92.53,92.58,92.53,92.57,10500.0,75.6239,75.6647,75.6239,75.6566,10500.0
2013-05-17 14:40:00,92.55,92.55,92.51,92.51,77500.0,75.6402,75.6402,75.6075,75.6075,77500.0
2013-05-17 14:45:00,92.59,92.63,92.56,92.62,120700.0,75.6729,75.7056,75.6484,75.6974,120700.0
2013-05-17 14:50:00,92.62,92.65,92.62,92.64,10400.0,75.6974,75.722,75.6974,75.7138,10400.0
2013-05-17 14:55:00,92.62,92.67,92.62,92.67,2100.0,75.6974,75.7383,75.6974,75.7383,2100.0
2013-05-17 15:00:00,92.72,92.76,92.72,92.75,3300.0,75.7792,75.8119,75.7792,75.8037,3300.0
2013-05-17 15:05:00,92.76,92.76,92.72,92.72,3300.0,75.8119,75.8119,75.7792,75.7792,3300.0
2013-05-17 15:10:00,92.72,92.74,92.69,92.71,2100.0,75.7792,75.7955,75.7546,75.771,2100.0
2013-05-17 15:15:00,92.7,92.73,92.69,92.73,2400.0,75.7628,75.7873,75.7546,75.7873,2400.0
2013-05-17 15:20:00,92.73,92.77,92.7,92.75,1800.0,75.7873,75.82,75.7628,75.8037,1800.0
2013-05-17 15:25:00,92.81,92.81,92.78,92.8,1000.0,75.8527,75.8527,75.8282,75.8445,1000.0
2013-05-17 15:30:00,92.8,92.86,92.8,92.83,1700.0,75.8445,75.8936,75.8445,75.8691,1700.0
2013-05-17 15:35:00,92.84,92.85,92.83,92.84,2000.0,75.8772,75.8854,75.8691,75.8772,2000.0
2013-05-17 15:40:00,92.81,92.82,92.79,92.79,3900.0,75.8527,75.8609,75.8364,75.8364,3900.0
2013-05-17 15:45:00,92.82,92.86,92.81,92.83,6400.0,75.8609,75.8936,75.8527,75.8691,6400.0
2013-05-17 15:50:00,92.83,92.84,92.79,92.81,7100.0,75.8691,75.8772,75.8364,75.8527,7100.0
2013-05-17 15:55:00,92.81,92.88,92.77,92.86,74900.0,75.8527,75.9099,75.82,75.8936,74900.0
2013-05-20 09:30:00,92.75,92.82,92.67,92.82,700.0,75.8037,75.8609,75.7383,75.8609,700.0
2013-05-20 09:35:00,92.8,92.86,92.8,92.86,2300.0,75.8445,75.8936,75.8445,75.8936,2300.0
2013-05-20 09:40:00,92.88,92.88,92.81,92.82,800.0,75.9099,75.9099,75.8527,75.8609,800.0
2013-05-20 09:45:00,92.78,92.78,92.74,92.76,1100.0,75.8282,75.8282,75.7955,75.8119,1100.0
2013-05-20 09:50:00,92.76,92.77,92.71,92.77,1400.0,75.8119,75.82,75.771,75.82,1400.0
2013-05-20 09:55:00,92.79,92.82,92.79,92.82,400.0,75.8364,75.8609,75.8364,75.8609,400.0
2013-05-20 10:00:00,92.85,92.87,92.83,92.85,800.0,75.8854,75.9018,75.8691,75.8854,800.0
2013-05-20 10:05:00,92.87,92.93,92.87,92.9,2100.0,75.9018,75.9508,75.9018,75.9263,2100.0
2013-05-20 10:10:00,92.88,92.9,92.87,92.9,2700.0,75.9099,75.9263,75.9018,75.9263,2700.0
2013-05-20 10:15:00,92.89,92.9,92.89,92.89,800.0,75.9181,75.9263,75.9181,75.9181,800.0
2013-05-20 10:20:00,92.89,92.89,92.89,92.89,0.0,75.9181,75.9181,75.9181,75.9181,0.0
2013-05-20 10:25:00,92.86,92.87,92.86,92.87,200.0,75.8936,75.9018,75.8936,75.9018,200.0
2013-05-20 10:30:00,92.86,92.9,92.85,92.89,2600.0,75.8936,75.9263,75.8854,75.9181,2600.0
2013-05-20 10:35:00,92.86,92.86,92.85,92.86,3600.0,75.8936,75.8936,75.8854,75.8936,3600.0
2013-05-20 10:40:00,92.88,92.89,92.88,92.89,300.0,75.9099,75.9181,75.9099,75.9181,300.0
2013-05-20 10:45:00,92.94,92.94,92.89,92.9,1100.0,75.959,75.959,75.9181,75.9263,1100.0
2013-05-20 10:50:00,92.91,92.91,92.86,92.86,1800.0,75.9344,75.9344,75.8936,75.8936,1800.0
2013-05-20 10:55:00,92.85,92.88,92.85,92.86,1800.0,75.8854,75.9099,75.8854,75.8936,1800.0
2013-05-20 11:00:00,92.91,92.99,92.91,92.99,2000.0,75.9344,75.9998,75.9344,75.9998,2000.0
2013-05-20 11:05:00,92.96,92.98,92.96,92.97,800.0,75.9753,75.9917,75.9753,75.9835,800.0
2013-05-20 11:10:00,92.97,92.98,92.95,92.98,3000.0,75.9835,75.9917,75.9671,75.9917,3000.0
2013-05-20 11:15:00,92.97,93.01,92.97,92.99,4300.0,75.9835,76.0162,75.9835,75.9998,4300.0
2013-05-20 11:20:00,93.0,93.02,92.98,92.99,14200.0,76.008,76.0243,75.9917,75.9998,14200.0
2013-05-20 11:25:00,92.99,93.0,92.96,92.99,3900.0,75.9998,76.008,75.9753,75.9998,3900.0
2013-05-20 11:30:00,93.01,93.04,93.0,93.03,1800.0,76.0162,76.0407,76.008,76.0325,1800.0
2013-05-20 11:35:00,93.04,93.05,93.03,93.03,3500.0,76.0407,76.0489,76.0325,76.0325,3500.0
2013-05-20 11:40:00,93.06,93.09,93.06,93.08,1400.0,76.057,76.0816,76.057,76.0734,1400.0
2013-05-20 11:45:00,93.07,93.1,93.07,93.09,2800.0,76.0652,76.0897,76.0652,76.0816,2800.0
2013-05-20 11:50:00,93.1,93.12,93.09,93.09,1000.0,76.0897,76.1061,76.0816,76.0816,1000.0
2013-05-20 11:55:00,93.11,93.12,93.09,93.09,3700.0,76.0979,76.1061,76.0816,76.0816,3700.0
2013-05-20 12:00:00,93.11,93.14,93.11,93.14,1800.0,76.0979,76.1224,76.0979,76.1224,1800.0
2013-05-20 12:05:00,93.14,93.15,93.14,93.15,300.0,76.1224,76.1306,76.1224,76.1306,300.0
2013-05-20 12:10:00,93.14,93.14,93.14,93.14,100.0,76.1224,76.1224,76.1224,76.1224,100.0
2013-05-20 12:15:00,93.11,93.11,93.06,93.06,800.0,76.0979,76.0979,76.057,76.057,800.0
2013-05-20 12:20:00,93.03,93.07,93.03,93.04,1900.0,76.0325,76.0652,76.0325,76.0407,1900.0
2013-05-20 12:25:00,93.04,93.04,93.04,93.04,500.0,76.0407,76.0407,76.0407,76.0407,500.0
2013-05-20 12:30:00,93.06,93.06,93.05,93.05,300.0,76.057,76.057,76.0489,76.0489,300.0
2013-05-20 12:35:00,93.02,93.04,92.96,92.96,3900.0,76.0243,76.0407,75.9753,75.9753,3900.0
2013-05-20 12:40:00,92.96,92.99,92.96,92.97,1100.0,75.9753,75.9998,75.9753,75.9835,1100.0
2013-05-20 12:45:00,92.99,93.0,92.98,93.0,3600.0,75.9998,76.008,75.9917,76.008,3600.0
2013-05-20 12:50:00,93.02,93.02,93.01,93.02,600.0,76.0243,76.0243,76.0162,76.0243,600.0
2013-05-20 12:55:00,93.0,93.0,92.97,92.97,1600.0,76.008,76.008,75.9835,75.9835,1600.0
2013-05-20 13:00:00,92.97,92.98,92.97,92.98,600.0,75.9835,75.9917,75.9835,75.9917,600.0
2013-05-20 13:05:00,92.99,93.0,92.99,93.0,500.0,75.9998,76.008,75.9998,76.008,500.0
2013-05-20 13:10:00,93.01,93.01,92.99,93.0,800.0,76.0162,76.0162,75.9998,76.008,800.0
2013-05-20 13:15:00,93.01,93.01,92.86,92.87,4700.0,76.0162,76.0162,75.8936,75.9018,4700.0
2013-05-20 13:20:00,92.87,92.87,92.84,92.85,5000.0,75.9018,75.9018,75.8772,75.8854,5000.0
2013-05-20 13:25:00,92.85,92.85,92.8,92.8,2700.0,75.8854,75.8854,75.8445,75.8445,2700.0
2013-05-20 13:30:00,92.82,92.87,92.82,92.87,1200.0,75.8609,75.9018,75.8609,75.9018,1200.0
2013-05-20 13:35:00,92.87,92.87,92.87,92.87,100.0,75.9018,75.9018,75.9018,75.9018,100.0
2013-05-20 13:40:00,92.84,92.84,92.75,92.75,7500.0,75.8772,75.8772,75.8037,75.8037,7500.0
2013-05-20 13:45:00,92.75,92.79,92.7,92.78,10000.0,75.8037,75.8364,75.7628,75.8282,10000.0
2013-05-20 13:50:00,92.78,92.84,92.76,92.83,4500.0,75.8282,75.8772,75.8119,75.8691,4500.0
2013-05-20 13:55:00,92.83,92.83,92.79,92.79,4100.0,75.8691,75.8691,75.8364,75.8364,4100.0
2013-05-20 14:00:00,92.79,92.79,92.65,92.66,6700.0,75.8364,75.8364,75.722,75.7301,6700.0
2013-05-20 14:05:00,92.72,92.74,92.72,92.73,1300.0,75.7792,75.7955,75.7792,75.7873,1300.0
2013-05-20 14:10:00,92.74,92.76,92.74,92.75,900.0,75.7955,75.8119,75.7955,75.8037,900.0
2013-05-20 14:15:00,92.75,92.75,92.74,92.74,3300.0,75.8037,75.8037,75.7955,75.7955,3300.0
2013-05-20 14:20:00,92.74,92.87,92.74,92.85,2000.0,75.7955,75.9018,75.7955,75.8854,2000.0
2013-05-20 14:25:00,92.83,92.86,92.83,92.85,2800.0,75.8691,75.8936,75.8691,75.8854,2800.0
2013-05-20 14:30:00,92.87,92.9,92.87,92.87,500.0,75.9018,75.9263,75.9018,75.9018,500.0
2013-05-20 14:35:00,92.88,92.9,92.8,92.8,5300.0,75.9099,75.9263,75.8445,75.8445,5300.0
2013-05-20 14:40:00,92.81,92.81,92.77,92.8,4100.0,75.8527,75.8527,75.82,75.8445,4100.0
2013-05-20 14:45:00,92.79,92.81,92.79,92.81,6300.0,75.8364,75.8527,75.8364,75.8527,6300.0
2013-05-20 14:50:00,92.85,92.89,92.84,92.85,6100.0,75.8854,75.9181,75.8772,75.8854,6100.0
2013-05-20 14:55:00,92.86,92.86,92.79,92.8,2800.0,75.8936,75.8936,75.8364,75.8445,2800.0
2013-05-20 15:00:00,92.85,92.85,92.81,92.85,11100.0,75.8854,75.8854,75.8527,75.8854,11100.0
2013-05-20 15:05:00,92.85,92.86,92.8,92.85,5100.0,75.8854,75.8936,75.8445,75.8854,5100.0
2013-05-20 15:10:00,92.85,92.88,92.83,92.88,4100.0,75.8854,75.9099,75.8691,75.9099,4100.0
2013-05-20 15:15:00,92.86,92.9,92.86,92.88,1200.0,75.8936,75.9263,75.8936,75.9099,1200.0
2013-05-20 15:20:00,92.86,92.86,92.81,92.82,1500.0,75.8936,75.8936,75.8527,75.8609,1500.0
2013-05-20 15:25:00,92.82,92.83,92.78,92.82,3500.0,75.8609,75.8691,75.8282,75.8609,3500.0
2013-05-20 15:30:00,92.87,92.87,92.81,92.82,6400.0,75.9018,75.9018,75.8527,75.8609,6400.0
2013-05-20 15:35:00,92.81,92.81,92.76,92.76,2500.0,75.8527,75.8527,75.8119,75.8119,2500.0
2013-05-20 15:40:00,92.77,92.84,92.77,92.81,76800.0,75.82,75.8772,75.82,75.8527,76800.0
2013-05-20 15:45:00,92.8,92.81,92.75,92.8,12900.0,75.8445,75.8527,75.8037,75.8445,12900.0
2013-05-20 15:50:00,92.78,92.79,92.73,92.74,2800.0,75.8282,75.8364,75.7873,75.7955,2800.0
2013-05-20 15:55:00,92.72,92.81,92.72,92.8,16700.0,75.7792,75.8527,75.7792,75.8445,16700.0
2013-05-21 09:30:00,92.93,93.05,92.89,93.05,34100.0,75.9508,76.0489,75.9181,76.0489,34100.0
2013-05-21 09:35:00,93.07,93.08,93.01,93.02,9400.0,76.0652,76.0734,76.0162,76.0243,9400.0
2013-05-21 09:40:00,93.01,93.05,92.97,92.98,3200.0,76.0162,76.0489,75.9835,75.9917,3200.0
2013-05-21 09:45:00,93.02,93.04,92.99,93.04,2000.0,76.0243,76.0407,75.9998,76.0407,2000.0
2013-05-21 09:50:00,93.07,93.13,93.07,93.09,2500.0,76.0652,76.1143,76.0652,76.0816,2500.0
2013-05-21 09:55:00,93.07,93.11,93.07,93.09,2200.0,76.0652,76.0979,76.0652,76.0816,2200.0
2013-05-21 10:00:00,93.06,93.07,93.03,93.07,700.0,76.057,76.0652,76.0325,76.0652,700.0
2013-05-21 10:05:00,93.08,93.08,92.95,92.95,2100.0,76.0734,76.0734,75.9671,75.9671,2100.0
2013-05-21 10:10:00,92.9,92.91,92.8,92.8,1100.0,75.9263,75.9344,75.8445,75.8445,1100.0
2013-05-21 10:15:00,92.79,92.84,92.78,92.84,3500.0,75.8364,75.8772,75.8282,75.8772,3500.0
2013-05-21 10:20:00,92.8,92.8,92.73,92.74,1400.0,75.8445,75.8445,75.7873,75.7955,1400.0
2013-05-21 10:25:00,92.68,92.75,92.66,92.75,3300.0,75.7465,75.8037,75.7301,75.8037,3300.0
2013-05-21 10:30:00,92.72,92.74,92.66,92.67,2000.0,75.7792,75.7955,75.7301,75.7383,2000.0
2013-05-21 10:35:00,92.68,92.7,92.64,92.7,1000.0,75.7465,75.7628,75.7138,75.7628,1000.0
2013-05-21 10:40:00,92.71,92.72,92.67,92.71,3400.0,75.771,75.7792,75.7383,75.771,3400.0
2013-05-21 10:45:00,92.64,92.73,92.64,92.71,22600.0,75.7138,75.7873,75.7138,75.771,22600.0
2013-05-21 10:50:00,92.72,92.72,92.68,92.7,1400.0,75.7792,75.7792,75.7465,75.7628,1400.0
2013-05-21 10:55:00,92.67,92.72,92.67,92.72,1800.0,75.7383,75.7792,75.7383,75.7792,1800.0
2013-05-21 11:00:00,92.71,92.78,92.71,92.74,4600.0,75.771,75.8282,75.771,75.7955,4600.0
2013-05-21 11:05:00,92.75,92.82,92.75,92.8,600.0,75.8037,75.8609,75.8037,75.8445,600.0
2013-05-21 11:10:00,92.79,92.79,92.74,92.77,2900.0,75.8364,75.8364,75.7955,75.82,2900.0
2013-05-21 11:15:00,92.77,92.81,92.77,92.8,1100.0,75.82,75.8527,75.82,75.8445,1100.0
2013-05-21 11:20:00,92.79,92.81,92.76,92.76,1400.0,75.8364,75.8527,75.8119,75.8119,1400.0
2013-05-21 11:25:00,92.74,92.76,92.71,92.75,3300.0,75.7955,75.8119,75.771,75.8037,3300.0
2013-05-21 11:30:00,92.74,92.94,92.74,92.94,2200.0,75.7955,75.959,75.7955,75.959,2200.0
2013-05-21 11:35:00,92.91,92.93,92.88,92.9,3600.0,75.9344,75.9508,75.9099,75.9263,3600.0
2013-05-21 11:40:00,92.9,92.91,92.87,92.87,1200.0,75.9263,75.9344,75.9018,75.9018,1200.0
2013-05-21 11:45:00,92.88,92.91,92.87,92.9,1300.0,75.9099,75.9344,75.9018,75.9263,1300.0
2013-05-21 11:50:00,92.9,92.94,92.89,92.89,1400.0,75.9263,75.959,75.9181,75.9181,1400.0
2013-05-21 11:55:00,92.91,92.91,92.89,92.9,1900.0,75.9344,75.9344,75.9181,75.9263,1900.0
2013-05-21 12:00:00,92.9,92.96,92.9,92.96,1700.0,75.9263,75.9753,75.9263,75.9753,1700.0
2013-05-21 12:05:00,92.97,92.98,92.96,92.97,800.0,75.9835,75.9917,75.9753,75.9835,800.0
2013-05-21 12:10:00,92.97,92.98,92.97,92.98,2300.0,75.9835,75.9917,75.9835,75.9917,2300.0
2013-05-21 12:15:00,92.99,93.01,92.99,92.99,3300.0,75.9998,76.0162,75.9998,75.9998,3300.0
2013-05-21 12:20:00,93.0,93.02,93.0,93.01,1800.0,76.008,76.0243,76.008,76.0162,1800.0
2013-05-21 12:25:00,93.01,93.05,93.01,93.03,1800.0,76.0162,76.0489,76.0162,76.0325,1800.0
2013-05-21 12:30:00,93.03,93.04,93.01,93.02,1000.0,76.0325,76.0407,76.0162,76.0243,1000.0
2013-05-21 12:35:00,93.02,93.02,92.97,92.97,900.0,76.0243,76.0243,75.9835,75.9835,900.0
2013-05-21 12:40:00,92.97,93.03,92.97,93.02,2000.0,75.9835,76.0325,75.9835,76.0243,2000.0
2013-05-21 12:45:00,93.0,93.01,92.97,92.98,2800.0,76.008,76.0162,75.9835,75.9917,2800.0
2013-05-21 12:50:00,92.98,93.0,92.98,93.0,1800.0,75.9917,76.008,75.9917,76.008,1800.0
2013-05-21 12:55:00,92.98,93.03,92.98,93.03,800.0,75.9917,76.0325,75.9917,76.0325,800.0
2013-05-21 13:00:00,93.02,93.06,93.02,93.06,1500.0,76.0243,76.057,76.0243,76.057,1500.0
2013-05-21 13:05:00,93.07,93.24,93.07,93.19,10300.0,76.0652,76.2042,76.0652,76.1633,10300.0
2013-05-21 13:10:00,93.18,93.18,93.11,93.12,1500.0,76.1551,76.1551,76.0979,76.1061,1500.0
2013-05-21 13:15:00,93.12,93.18,93.12,93.18,2200.0,76.1061,76.1551,76.1061,76.1551,2200.0
2013-05-21 13:20:00,93.16,93.16,93.11,93.13,1400.0,76.1388,76.1388,76.0979,76.1143,1400.0
2013-05-21 13:25:00,93.14,93.14,93.12,93.13,900.0,76.1224,76.1224,76.1061,76.1143,900.0
2013-05-21 13:30:00,93.15,93.15,93.12,93.13,1100.0,76.1306,76.1306,76.1061,76.1143,1100.0
2013-05-21 13:35:00,93.14,93.14,93.12,93.12,400.0,76.1224,76.1224,76.1061,76.1061,400.0
2013-05-21 13:40:00,93.12,93.14,93.1,93.1,1200.0,76.1061,76.1224,76.0897,76.0897,1200.0
2013-05-21 13:45:00,93.09,93.11,93.09,93.11,1100.0,76.0816,76.0979,76.0816,76.0979,1100.0
2013-05-21 13:50:00,93.11,93.16,93.11,93.12,1800.0,76.0979,76.1388,76.0979,76.1061,1800.0
2013-05-21 13:55:00,93.09,93.14,93.09,93.13,1100.0,76.0816,76.1224,76.0816,76.1143,1100.0
2013-05-21 14:00:00,93.12,93.15,93.11,93.11,1600.0,76.1061,76.1306,76.0979,76.0979,1600.0
2013-05-21 14:05:00,93.13,93.14,93.12,93.14,1300.0,76.1143,76.1224,76.1061,76.1224,1300.0
2013-05-21 14:10:00,93.15,93.15,93.14,93.14,1000.0,76.1306,76.1306,76.1224,76.1224,1000.0
2013-05-21 14:15:00,93.15,93.28,93.15,93.25,4700.0,76.1306,76.2368,76.1306,76.2123,4700.0
2013-05-21 14:20:00,93.21,93.24,93.19,93.21,2300.0,76.1796,76.2042,76.1633,76.1796,2300.0
2013-05-21 14:25:00,93.22,93.25,93.14,93.14,2700.0,76.1878,76.2123,76.1224,76.1224,2700.0
2013-05-21 14:30:00,93.14,93.15,93.11,93.13,5100.0,76.1224,76.1306,76.0979,76.1143,5100.0
2013-05-21 14:35:00,93.15,93.15,93.12,93.14,900.0,76.1306,76.1306,76.1061,76.1224,900.0
2013-05-21 14:40:00,93.15,93.15,93.11,93.12,2300.0,76.1306,76.1306,76.0979,76.1061,2300.0
2013-05-21 14:45:00,93.12,93.13,93.04,93.07,9700.0,76.1061,76.1143,76.0407,76.0652,9700.0
2013-05-21 14:50:00,93.08,93.11,93.08,93.09,1900.0,76.0734,76.0979,76.0734,76.0816,1900.0
2013-05-21 14:55:00,93.11,93.13,93.11,93.13,3700.0,76.0979,76.1143,76.0979,76.1143,3700.0
2013-05-21 15:00:00,93.12,93.13,93.12,93.13,800.0,76.1061,76.1143,76.1061,76.1143,800.0
2013-05-21 15:05:00,93.11,93.11,93.05,93.1,2400.0,76.0979,76.0979,76.0489,76.0897,2400.0
2013-05-21 15:10:00,93.11,93.16,93.09,93.12,6900.0,76.0979,76.1388,76.0816,76.1061,6900.0
2013-05-21 15:15:00,93.1,93.1,93.07,93.07,800.0,76.0897,76.0897,76.0652,76.0652,800.0
2013-05-21 15:20:00,93.09,93.11,93.09,93.1,2800.0,76.0816,76.0979,76.0816,76.0897,2800.0
2013-05-21 15:25:00,93.09,93.09,93.04,93.04,2000.0,76.0816,76.0816,76.0407,76.0407,2000.0
2013-05-21 15:30:00,93.05,93.08,93.04,93.08,3000.0,76.0489,76.0734,76.0407,76.0734,3000.0
2013-05-21 15:35:00,93.1,93.1,93.05,93.08,3100.0,76.0897,76.0897,76.0489,76.0734,3100.0
2013-05-21 15:40:00,93.08,93.1,93.01,93.01,7200.0,76.0734,76.0897,76.0162,76.0162,7200.0
2013-05-21 15:45:00,93.0,93.0,92.95,92.98,3300.0,76.008,76.008,75.9671,75.9917,3300.0
2013-05-21 15:50:00,92.96,92.99,92.94,92.94,4100.0,75.9753,75.9998,75.959,75.959,4100.0
2013-05-21 15:55:00,92.93,92.99,92.93,92.98,27800.0,75.9508,75.9998,75.9508,75.9917,27800.0
2013-05-22 09:30:00,93.04,93.12,93.0,93.06,8400.0,76.0407,76.1061,76.008,76.057,8400.0
2013-05-22 09:35:00,93.09,93.17,93.06,93.17,2700.0,76.0816,76.1469,76.057,76.1469,2700.0
2013-05-22 09:40:00,93.17,93.22,93.17,93.22,3100.0,76.1469,76.1878,76.1469,76.1878,3100.0
2013-05-22 09:45:00,93.19,93.19,93.15,93.16,6700.0,76.1633,76.1633,76.1306,76.1388,6700.0
2013-05-22 09:50:00,93.16,93.16,93.16,93.16,0.0,76.1388,76.1388,76.1388,76.1388,0.0
2013-05-22 09:55:00,93.2,93.24,93.2,93.24,2300.0,76.1715,76.2042,76.1715,76.2042,2300.0
2013-05-22 10:00:00,93.27,93.51,93.27,93.51,10400.0,76.2287,76.4248,76.2287,76.4248,10400.0
2013-05-22 10:05:00,93.53,93.55,93.51,93.55,5300.0,76.4412,76.4575,76.4248,76.4575,5300.0
2013-05-22 10:10:00,93.56,93.78,93.56,93.78,4000.0,76.4657,76.6455,76.4657,76.6455,4000.0
2013-05-22 10:15:00,93.75,93.77,93.72,93.76,2700.0,76.621,76.6373,76.5965,76.6291,2700.0
2013-05-22 10:20:00,93.72,93.76,93.72,93.76,300.0,76.5965,76.6291,76.5965,76.6291,300.0
2013-05-22 10:25:00,93.75,93.93,93.71,93.92,3200.0,76.621,76.7681,76.5883,76.7599,3200.0
2013-05-22 10:30:00,93.83,93.83,93.6,93.6,9300.0,76.6864,76.6864,76.4984,76.4984,9300.0
2013-05-22 10:35:00,93.59,93.59,93.26,93.27,16000.0,76.4902,76.4902,76.2205,76.2287,16000.0
2013-05-22 10:40:00,93.35,93.54,93.3,93.48,8200.0,76.2941,76.4493,76.2532,76.4003,8200.0
2013-05-22 10:45:00,93.48,93.48,93.29,93.36,8600.0,76.4003,76.4003,76.245,76.3022,8600.0
2013-05-22 10:50:00,93.37,93.4,93.24,93.3,26800.0,76.3104,76.3349,76.2042,76.2532,26800.0
2013-05-22 10:55:00,93.29,93.33,93.17,93.24,29400.0,76.245,76.2777,76.1469,76.2042,29400.0
2013-05-22 11:00:00,93.23,93.3,93.2,93.3,5400.0,76.196,76.2532,76.1715,76.2532,5400.0
2013-05-22 11:05:00,93.28,93.4,93.28,93.39,3900.0,76.2368,76.3349,76.2368,76.3267,3900.0
2013-05-22 11:10:00,93.37,93.53,93.35,93.53,4300.0,76.3104,76.4412,76.2941,76.4412,4300.0
2013-05-22 11:15:00,93.52,93.52,93.4,93.4,2900.0,76.433,76.433,76.3349,76.3349,2900.0
2013-05-22 11:20:00,93.47,93.52,93.47,93.48,800.0,76.3921,76.433,76.3921,76.4003,800.0
2013-05-22 11:25:00,93.48,93.53,93.41,93.53,4000.0,76.4003,76.4412,76.3431,76.4412,4000.0
2013-05-22 11:30:00,93.55,93.6,93.48,93.51,8300.0,76.4575,76.4984,76.4003,76.4248,8300.0
2013-05-22 11:35:00,93.52,93.56,93.5,93.5,5900.0,76.433,76.4657,76.4166,76.4166,5900.0
2013-05-22 11:40:00,93.51,93.56,93.5,93.54,2000.0,76.4248,76.4657,76.4166,76.4493,2000.0
2013-05-22 11:45:00,93.56,93.72,93.55,93.68,8900.0,76.4657,76.5965,76.4575,76.5638,8900.0
2013-05-22 11:50:00,93.67,93.68,93.59,93.59,3600.0,76.5556,76.5638,76.4902,76.4902,3600.0
2013-05-22 11:55:00,93.59,93.63,93.57,93.57,31700.0,76.4902,76.5229,76.4739,76.4739,31700.0
2013-05-22 12:00:00,93.58,93.61,93.56,93.59,21500.0,76.482,76.5065,76.4657,76.4902,21500.0
2013-05-22 12:05:00,93.62,93.62,93.57,93.6,5000.0,76.5147,76.5147,76.4739,76.4984,5000.0
2013-05-22 12:10:00,93.58,93.58,93.49,93.55,3800.0,76.482,76.482,76.4085,76.4575,3800.0
2013-05-22 12:15:00,93.53,93.53,93.5,93.51,4400.0,76.4412,76.4412,76.4166,76.4248,4400.0
2013-05-22 12:20:00,93.5,93.54,93.49,93.54,1800.0,76.4166,76.4493,76.4085,76.4493,1800.0
2013-05-22 12:25:00,93.53,93.53,93.41,93.41,2700.0,76.4412,76.4412,76.3431,76.3431,2700.0
2013-05-22 12:30:00,93.43,93.43,93.32,93.32,1800.0,76.3594,76.3594,76.2695,76.2695,1800.0
2013-05-22 12:35:00,93.34,93.35,93.3,93.35,2200.0,76.2859,76.2941,76.2532,76.2941,2200.0
2013-05-22 12:40:00,93.35,93.4,93.35,93.4,1100.0,76.2941,76.3349,76.2941,76.3349,1100.0
2013-05-22 12:45:00,93.44,93.44,93.37,93.39,700.0,76.3676,76.3676,76.3104,76.3267,700.0
2013-05-22 12:50:00,93.41,93.44,93.4,93.44,900.0,76.3431,76.3676,76.3349,76.3676,900.0
2013-05-22 12:55:00,93.48,93.48,93.45,93.47,400.0,76.4003,76.4003,76.3758,76.3921,400.0
2013-05-22 13:00:00,93.51,93.51,93.42,93.42,3300.0,76.4248,76.4248,76.3513,76.3513,3300.0
2013-05-22 13:05:00,93.42,93.42,93.33,93.36,2900.0,76.3513,76.3513,76.2777,76.3022,2900.0
2013-05-22 13:10:00,93.36,93.36,93.28,93.28,1600.0,76.3022,76.3022,76.2368,76.2368,1600.0
2013-05-22 13:15:00,93.29,93.29,93.21,93.22,3700.0,76.245,76.245,76.1796,76.1878,3700.0
2013-05-22 13:20:00,93.2,93.2,93.14,93.18,18100.0,76.1715,76.1715,76.1224,76.1551,18100.0
2013-05-22 13:25:00,93.18,93.18,93.07,93.08,3400.0,76.1551,76.1551,76.0652,76.0734,3400.0
2013-05-22 13:30:00,93.02,93.02,92.98,92.98,8900.0,76.0243,76.0243,75.9917,75.9917,8900.0
2013-05-22 13:35:00,92.98,93.06,92.98,92.98,1500.0,75.9917,76.057,75.9917,75.9917,1500.0
2013-05-22 13:40:00,92.98,92.98,92.89,92.89,39600.0,75.9917,75.9917,75.9181,75.9181,39600.0
2013-05-22 13:45:00,92.86,92.86,92.7,92.82,4700.0,75.8936,75.8936,75.7628,75.8609,4700.0
2013-05-22 13:50:00,92.82,92.87,92.82,92.82,24600.0,75.8609,75.9018,75.8609,75.8609,24600.0
2013-05-22 13:55:00,92.85,92.89,92.83,92.83,6200.0,75.8854,75.9181,75.8691,75.8691,6200.0
2013-05-22 14:00:00,92.86,92.98,92.61,92.64,18700.0,75.8936,75.9917,75.6893,75.7138,18700.0
2013-05-22 14:05:00,92.59,92.66,92.4,92.55,21000.0,75.6729,75.7301,75.5176,75.6402,21000.0
2013-05-22 14:10:00,92.5,92.5,92.26,92.28,11800.0,75.5994,75.5994,75.4032,75.4196,11800.0
2013-05-22 14:15:00,92.29,92.45,92.26,92.39,25100.0,75.4277,75.5585,75.4032,75.5095,25100.0
2013-05-22 14:20:00,92.45,92.52,92.38,92.49,19000.0,75.5585,75.6157,75.5013,75.5912,19000.0
2013-05-22 14:25:00,92.48,92.48,92.32,92.37,5400.0,75.583,75.583,75.4522,75.4931,5400.0
2013-05-22 14:30:00,92.35,92.44,92.35,92.41,5700.0,75.4768,75.5503,75.4768,75.5258,5700.0
2013-05-22 14:35:00,92.39,92.4,92.18,92.25,31000.0,75.5095,75.5176,75.3378,75.395,31000.0
2013-05-22 14:40:00,92.26,92.26,92.14,92.2,7100.0,75.4032,75.4032,75.3051,75.3542,7100.0
2013-05-22 14:45:00,92.19,92.38,92.18,92.38,6800.0,75.346,75.5013,75.3378,75.5013,6800.0
2013-05-22 14:50:00,92.35,92.37,92.32,92.36,4600.0,75.4768,75.4931,75.4522,75.4849,4600.0
2013-05-22 14:55:00,92.36,92.44,92.36,92.42,5300.0,75.4849,75.5503,75.4849,75.534,5300.0
2013-05-22 15:00:00,92.43,92.43,92.28,92.28,9400.0,75.5421,75.5421,75.4196,75.4196,9400.0
2013-05-22 15:05:00,92.28,92.29,92.21,92.27,3400.0,75.4196,75.4277,75.3623,75.4114,3400.0
2013-05-22 15:10:00,92.27,92.31,92.23,92.23,4500.0,75.4114,75.4441,75.3787,75.3787,4500.0
2013-05-22 15:15:00,92.2,92.23,92.11,92.14,10300.0,75.3542,75.3787,75.2806,75.3051,10300.0
2013-05-22 15:20:00,92.1,92.1,91.99,92.01,7300.0,75.2724,75.2724,75.1825,75.1989,7300.0
2013-05-22 15:25:00,92.02,92.02,91.84,91.84,10200.0,75.2071,75.2071,75.0599,75.0599,10200.0
2013-05-22 15:30:00,91.83,91.88,91.76,91.87,4300.0,75.0518,75.0926,74.9946,75.0845,4300.0
2013-05-22 15:35:00,91.87,91.93,91.83,91.87,13700.0,75.0845,75.1335,75.0518,75.0845,13700.0
2013-05-22 15:40:00,91.85,92.02,91.83,92.02,7000.0,75.0681,75.2071,75.0518,75.2071,7000.0
2013-05-22 15:45:00,92.0,92.0,91.93,91.95,4900.0,75.1907,75.1907,75.1335,75.1498,4900.0
2013-05-22 15:50:00,91.96,92.14,91.96,92.11,12900.0,75.158,75.3051,75.158,75.2806,12900.0
2013-05-22 15:55:00,92.07,92.15,92.03,92.15,7700.0,75.2479,75.3133,75.2152,75.3133,7700.0
2013-05-23 09:30:00,91.22,91.35,91.18,91.35,18300.0,74.5532,74.6595,74.5205,74.6595,18300.0
2013-05-23 09:35:00,91.36,91.39,91.25,91.27,5000.0,74.6676,74.6922,74.5777,74.5941,5000.0
2013-05-23 09:40:00,91.34,91.41,91.28,91.28,5800.0,74.6513,74.7085,74.6023,74.6023,5800.0
2013-05-23 09:45:00,91.31,91.32,91.15,91.15,3300.0,74.6268,74.635,74.496,74.496,3300.0
2013-05-23 09:50:00,91.14,91.22,91.12,91.14,3400.0,74.4878,74.5532,74.4715,74.4878,3400.0
2013-05-23 09:55:00,91.16,91.17,91.16,91.17,1100.0,74.5042,74.5124,74.5042,74.5124,1100.0
2013-05-23 10:00:00,91.19,91.3,91.08,91.3,13800.0,74.5287,74.6186,74.4388,74.6186,13800.0
2013-05-23 10:05:00,91.33,91.42,91.33,91.42,2500.0,74.6431,74.7167,74.6431,74.7167,2500.0
2013-05-23 10:10:00,91.45,91.62,91.45,91.53,7600.0,74.7412,74.8801,74.7412,74.8066,7600.0
2013-05-23 10:15:00,91.54,91.58,91.5,91.58,2400.0,74.8148,74.8475,74.7821,74.8475,2400.0
2013-05-23 10:20:00,91.56,91.64,91.51,91.58,1700.0,74.8311,74.8965,74.7902,74.8475,1700.0
2013-05-23 10:25:00,91.62,91.66,91.58,91.58,3500.0,74.8801,74.9128,74.8475,74.8475,3500.0
2013-05-23 10:30:00,91.57,91.62,91.57,91.59,5300.0,74.8393,74.8801,74.8393,74.8556,5300.0
2013-05-23 10:35:00,91.58,91.6,91.45,91.47,7600.0,74.8475,74.8638,74.7412,74.7575,7600.0
2013-05-23 10:40:00,91.48,91.48,91.37,91.38,17100.0,74.7657,74.7657,74.6758,74.684,17100.0
2013-05-23 10:45:00,91.35,91.38,91.32,91.34,3000.0,74.6595,74.684,74.635,74.6513,3000.0
2013-05-23 10:50:00,91.35,91.52,91.35,91.5,5200.0,74.6595,74.7984,74.6595,74.7821,5200.0
2013-05-23 10:55:00,91.49,91.51,91.36,91.38,9000.0,74.7739,74.7902,74.6676,74.684,9000.0
2013-05-23 11:00:00,91.39,91.48,91.39,91.48,2800.0,74.6922,74.7657,74.6922,74.7657,2800.0
2013-05-23 11:05:00,91.52,91.65,91.52,91.65,7500.0,74.7984,74.9047,74.7984,74.9047,7500.0
2013-05-23 11:10:00,91.65,91.72,91.65,91.72,5300.0,74.9047,74.9619,74.9047,74.9619,5300.0
2013-05-23 11:15:00,91.74,91.79,91.69,91.76,8900.0,74.9782,75.0191,74.9374,74.9946,8900.0
2013-05-23 11:20:00,91.77,91.83,91.77,91.81,1800.0,75.0027,75.0518,75.0027,75.0354,1800.0
2013-05-23 11:25:00,91.86,91.86,91.77,91.77,2200.0,75.0763,75.0763,75.0027,75.0027,2200.0
2013-05-23 11:30:00,91.72,91.78,91.7,91.77,5900.0,74.9619,75.0109,74.9455,75.0027,5900.0
2013-05-23 11:35:00,91.8,91.82,91.8,91.82,700.0,75.0273,75.0436,75.0273,75.0436,700.0
2013-05-23 11:40:00,91.71,91.71,91.7,91.71,400.0,74.9537,74.9537,74.9455,74.9537,400.0
2013-05-23 11:45:00,91.75,91.77,91.75,91.77,700.0,74.9864,75.0027,74.9864,75.0027,700.0
2013-05-23 11:50:00,91.77,91.77,91.77,91.77,0.0,75.0027,75.0027,75.0027,75.0027,0.0
2013-05-23 11:55:00,91.79,91.81,91.75,91.81,3400.0,75.0191,75.0354,74.9864,75.0354,3400.0
2013-05-23 12:00:00,91.83,91.88,91.82,91.83,3600.0,75.0518,75.0926,75.0436,75.0518,3600.0
2013-05-23 12:05:00,91.83,91.97,91.83,91.97,7600.0,75.0518,75.1662,75.0518,75.1662,7600.0
2013-05-23 12:10:00,91.96,92.04,91.96,92.01,6000.0,75.158,75.2234,75.158,75.1989,6000.0
2013-05-23 12:15:00,91.97,92.0,91.97,92.0,1500.0,75.1662,75.1907,75.1662,75.1907,1500.0
2013-05-23 12:20:00,92.0,92.02,91.97,91.97,4000.0,75.1907,75.2071,75.1662,75.1662,4000.0
2013-05-23 12:25:00,91.97,91.97,91.92,91.92,300.0,75.1662,75.1662,75.1253,75.1253,300.0
2013-05-23 12:30:00,91.91,91.91,91.85,91.85,1600.0,75.1172,75.1172,75.0681,75.0681,1600.0
2013-05-23 12:35:00,91.78,91.78,91.78,91.78,200.0,75.0109,75.0109,75.0109,75.0109,200.0
2013-05-23 12:40:00,91.75,91.76,91.73,91.73,1100.0,74.9864,74.9946,74.97,74.97,1100.0
2013-05-23 12:45:00,91.81,91.81,91.81,91.81,200.0,75.0354,75.0354,75.0354,75.0354,200.0
2013-05-23 12:50:00,91.81,91.81,91.8,91.8,2000.0,75.0354,75.0354,75.0273,75.0273,2000.0
2013-05-23 12:55:00,91.89,91.89,91.85,91.85,1700.0,75.1008,75.1008,75.0681,75.0681,1700.0
2013-05-23 13:00:00,91.85,91.85,91.85,91.85,0.0,75.0681,75.0681,75.0681,75.0681,0.0
2013-05-23 13:05:00,91.77,91.77,91.77,91.77,1200.0,75.0027,75.0027,75.0027,75.0027,1200.0
2013-05-23 13:10:00,91.78,91.8,91.76,91.8,300.0,75.0109,75.0273,74.9946,75.0273,300.0
2013-05-23 13:15:00,91.78,91.78,91.78,91.78,100.0,75.0109,75.0109,75.0109,75.0109,100.0
2013-05-23 13:20:00,91.73,91.74,91.66,91.72,9700.0,74.97,74.9782,74.9128,74.9619,9700.0
2013-05-23 13:25:00,91.64,91.64,91.64,91.64,100.0,74.8965,74.8965,74.8965,74.8965,100.0
2013-05-23 13:30:00,91.69,91.69,91.64,91.64,3100.0,74.9374,74.9374,74.8965,74.8965,3100.0
2013-05-23 13:35:00,91.73,91.76,91.72,91.76,1100.0,74.97,74.9946,74.9619,74.9946,1100.0
2013-05-23 13:40:00,91.74,91.74,91.64,91.64,3400.0,74.9782,74.9782,74.8965,74.8965,3400.0
2013-05-23 13:45:00,91.63,91.65,91.59,91.65,2400.0,74.8883,74.9047,74.8556,74.9047,2400.0
2013-05-23 13:50:00,91.7,91.7,91.67,91.67,2500.0,74.9455,74.9455,74.921,74.921,2500.0
2013-05-23 13:55:00,91.66,91.88,91.66,91.88,7700.0,74.9128,75.0926,74.9128,75.0926,7700.0
2013-05-23 14:00:00,91.82,91.83,91.81,91.81,300.0,75.0436,75.0518,75.0354,75.0354,300.0
2013-05-23 14:05:00,91.85,91.96,91.85,91.95,2700.0,75.0681,75.158,75.0681,75.1498,2700.0
2013-05-23 14:10:00,91.97,91.97,91.89,91.94,3900.0,75.1662,75.1662,75.1008,75.1417,3900.0
2013-05-23 14:15:00,91.93,92.0,91.93,91.96,3500.0,75.1335,75.1907,75.1335,75.158,3500.0
2013-05-23 14:20:00,91.98,91.99,91.97,91.97,800.0,75.1744,75.1825,75.1662,75.1662,800.0
2013-05-23 14:25:00,91.96,91.96,91.95,91.95,1500.0,75.158,75.158,75.1498,75.1498,1500.0
2013-05-23 14:30:00,91.89,91.9,91.79,91.81,2400.0,75.1008,75.109,75.0191,75.0354,2400.0
2013-05-23 14:35:00,91.82,91.88,91.81,91.88,900.0,75.0436,75.0926,75.0354,75.0926,900.0
2013-05-23 14:40:00,91.91,92.07,91.91,92.06,500.0,75.1172,75.2479,75.1172,75.2397,500.0
2013-05-23 14:45:00,92.08,92.13,91.98,92.13,2200.0,75.2561,75.297,75.1744,75.297,2200.0
2013-05-23 14:50:00,92.13,92.14,92.05,92.07,2300.0,75.297,75.3051,75.2316,75.2479,2300.0
2013-05-23 14:55:00,92.06,92.06,92.05,92.05,600.0,75.2397,75.2397,75.2316,75.2316,600.0
2013-05-23 15:00:00,92.03,92.04,91.97,91.97,800.0,75.2152,75.2234,75.1662,75.1662,800.0
2013-05-23 15:05:00,91.95,92.01,91.91,91.99,3200.0,75.1498,75.1989,75.1172,75.1825,3200.0
2013-05-23 15:10:00,92.01,92.08,92.01,92.04,24400.0,75.1989,75.2561,75.1989,75.2234,24400.0
2013-05-23 15:15:00,92.02,92.02,91.87,91.87,11100.0,75.2071,75.2071,75.0845,75.0845,11100.0
2013-05-23 15:20:00,91.88,91.92,91.86,91.88,1500.0,75.0926,75.1253,75.0763,75.0926,1500.0
2013-05-23 15:25:00,91.81,91.94,91.81,91.93,2700.0,75.0354,75.1417,75.0354,75.1335,2700.0
2013-05-23 15:30:00,91.92,92.0,91.9,91.94,4200.0,75.1253,75.1907,75.109,75.1417,4200.0
2013-05-23 15:35:00,91.93,91.96,91.84,91.84,7500.0,75.1335,75.158,75.0599,75.0599,7500.0
2013-05-23 15:40:00,91.88,91.91,91.88,91.9,800.0,75.0926,75.1172,75.0926,75.109,800.0
2013-05-23 15:45:00,91.83,91.92,91.77,91.78,30800.0,75.0518,75.1253,75.0027,75.0109,30800.0
2013-05-23 15:50:00,91.82,91.92,91.81,91.9,4200.0,75.0436,75.1253,75.0354,75.109,4200.0
2013-05-23 15:55:00,91.89,91.95,91.89,91.92,3500.0,75.1008,75.1498,75.1008,75.1253,3500.0
2013-05-24 09:30:00,91.37,91.37,91.3,91.37,2500.0,74.6758,74.6758,74.6186,74.6758,2500.0
2013-05-24 09:35:00,91.43,91.5,91.43,91.49,8300.0,74.7249,74.7821,74.7249,74.7739,8300.0
2013-05-24 09:40:00,91.48,91.48,91.4,91.4,1600.0,74.7657,74.7657,74.7003,74.7003,1600.0
2013-05-24 09:45:00,91.35,91.39,91.32,91.32,3400.0,74.6595,74.6922,74.635,74.635,3400.0
2013-05-24 09:50:00,91.24,91.26,91.24,91.26,800.0,74.5696,74.5859,74.5696,74.5859,800.0
2013-05-24 09:55:00,91.33,91.34,91.3,91.3,7700.0,74.6431,74.6513,74.6186,74.6186,7700.0
2013-05-24 10:00:00,91.15,91.15,91.15,91.15,200.0,74.496,74.496,74.496,74.496,200.0
2013-05-24 10:05:00,91.1,91.21,91.08,91.2,900.0,74.4552,74.5451,74.4388,74.5369,900.0
2013-05-24 10:10:00,91.21,91.25,91.21,91.24,700.0,74.5451,74.5777,74.5451,74.5696,700.0
2013-05-24 10:15:00,91.19,91.23,91.18,91.23,500.0,74.5287,74.5614,74.5205,74.5614,500.0
2013-05-24 10:20:00,91.13,91.15,91.12,91.12,1900.0,74.4797,74.496,74.4715,74.4715,1900.0
2013-05-24 10:25:00,91.13,91.22,91.12,91.22,1100.0,74.4797,74.5532,74.4715,74.5532,1100.0
2013-05-24 10:30:00,91.25,91.33,91.22,91.22,11600.0,74.5777,74.6431,74.5532,74.5532,11600.0
2013-05-24 10:35:00,91.2,91.35,91.2,91.35,6500.0,74.5369,74.6595,74.5369,74.6595,6500.0
2013-05-24 10:40:00,91.33,91.34,91.29,91.29,1500.0,74.6431,74.6513,74.6104,74.6104,1500.0
2013-05-24 10:45:00,91.28,91.28,91.23,91.23,1900.0,74.6023,74.6023,74.5614,74.5614,1900.0
2013-05-24 10:50:00,91.25,91.25,91.25,91.25,200.0,74.5777,74.5777,74.5777,74.5777,200.0
2013-05-24 10:55:00,91.36,91.36,91.3,91.34,1300.0,74.6676,74.6676,74.6186,74.6513,1300.0
2013-05-24 11:00:00,91.37,91.37,91.28,91.32,1200.0,74.6758,74.6758,74.6023,74.635,1200.0
2013-05-24 11:05:00,91.39,91.44,91.39,91.44,2000.0,74.6922,74.733,74.6922,74.733,2000.0
2013-05-24 11:10:00,91.42,91.44,91.42,91.44,400.0,74.7167,74.733,74.7167,74.733,400.0
2013-05-24 11:15:00,91.4,91.43,91.4,91.43,600.0,74.7003,74.7249,74.7003,74.7249,600.0
2013-05-24 11:20:00,91.41,91.41,91.34,91.34,200.0,74.7085,74.7085,74.6513,74.6513,200.0
2013-05-24 11:25:00,91.34,91.4,91.34,91.4,700.0,74.6513,74.7003,74.6513,74.7003,700.0
2013-05-24 11:30:00,91.31,91.35,91.31,91.35,1500.0,74.6268,74.6595,74.6268,74.6595,1500.0
2013-05-24 11:35:00,91.38,91.45,91.38,91.44,11300.0,74.684,74.7412,74.684,74.733,11300.0
2013-05-24 11:40:00,91.48,91.54,91.48,91.54,5400.0,74.7657,74.8148,74.7657,74.8148,5400.0
2013-05-24 11:45:00,91.5,91.53,91.5,91.5,4100.0,74.7821,74.8066,74.7821,74.7821,4100.0
2013-05-24 11:50:00,91.43,91.46,91.43,91.46,2200.0,74.7249,74.7494,74.7249,74.7494,2200.0
2013-05-24 11:55:00,91.5,91.5,91.48,91.48,11600.0,74.7821,74.7821,74.7657,74.7657,11600.0
2013-05-24 12:00:00,91.51,91.55,91.49,91.55,1500.0,74.7902,74.8229,74.7739,74.8229,1500.0
2013-05-24 12:05:00,91.52,91.53,91.52,91.53,200.0,74.7984,74.8066,74.7984,74.8066,200.0
2013-05-24 12:10:00,91.56,91.56,91.5,91.5,3000.0,74.8311,74.8311,74.7821,74.7821,3000.0
2013-05-24 12:15:00,91.52,91.56,91.52,91.56,2600.0,74.7984,74.8311,74.7984,74.8311,2600.0
2013-05-24 12:20:00,91.56,91.56,91.56,91.56,300.0,74.8311,74.8311,74.8311,74.8311,300.0
2013-05-24 12:25:00,91.51,91.53,91.5,91.51,1100.0,74.7902,74.8066,74.7821,74.7902,1100.0
2013-05-24 12:30:00,91.59,91.59,91.49,91.49,2400.0,74.8556,74.8556,74.7739,74.7739,2400.0
2013-05-24 12:35:00,91.41,91.41,91.41,91.41,100.0,74.7085,74.7085,74.7085,74.7085,100.0
2013-05-24 12:40:00,91.46,91.46,91.46,91.46,1600.0,74.7494,74.7494,74.7494,74.7494,1600.0
2013-05-24 12:45:00,91.48,91.48,91.48,91.48,800.0,74.7657,74.7657,74.7657,74.7657,800.0
2013-05-24 12:50:00,91.49,91.54,91.49,91.54,400.0,74.7739,74.8148,74.7739,74.8148,400.0
2013-05-24 12:55:00,91.52,91.54,91.52,91.54,300.0,74.7984,74.8148,74.7984,74.8148,300.0
2013-05-24 13:00:00,91.51,91.51,91.51,91.51,200.0,74.7902,74.7902,74.7902,74.7902,200.0
2013-05-24 13:05:00,91.56,91.56,91.55,91.55,300.0,74.8311,74.8311,74.8229,74.8229,300.0
2013-05-24 13:10:00,91.56,91.6,91.56,91.6,4200.0,74.8311,74.8638,74.8311,74.8638,4200.0
2013-05-24 13:15:00,91.61,91.7,91.61,91.69,3500.0,74.872,74.9455,74.872,74.9374,3500.0
2013-05-24 13:20:00,91.66,91.69,91.66,91.69,3600.0,74.9128,74.9374,74.9128,74.9374,3600.0
2013-05-24 13:25:00,91.69,91.69,91.67,91.68,1500.0,74.9374,74.9374,74.921,74.9292,1500.0
2013-05-24 13:30:00,91.69,91.69,91.69,91.69,1800.0,74.9374,74.9374,74.9374,74.9374,1800.0
2013-05-24 13:35:00,91.69,91.7,91.64,91.64,3100.0,74.9374,74.9455,74.8965,74.8965,3100.0
2013-05-24 13:40:00,91.64,91.64,91.6,91.63,4800.0,74.8965,74.8965,74.8638,74.8883,4800.0
2013-05-24 13:45:00,91.63,91.65,91.61,91.64,4900.0,74.8883,74.9047,74.872,74.8965,4900.0
2013-05-24 13:50:00,91.63,91.66,91.6,91.61,10800.0,74.8883,74.9128,74.8638,74.872,10800.0
2013-05-24 13:55:00,91.63,91.68,91.62,91.65,4200.0,74.8883,74.9292,74.8801,74.9047,4200.0
2013-05-24 14:00:00,91.66,91.66,91.62,91.64,6500.0,74.9128,74.9128,74.8801,74.8965,6500.0
2013-05-24 14:05:00,91.64,91.65,91.62,91.64,25100.0,74.8965,74.9047,74.8801,74.8965,25100.0
2013-05-24 14:10:00,91.66,91.68,91.63,91.68,5600.0,74.9128,74.9292,74.8883,74.9292,5600.0
2013-05-24 14:15:00,91.71,91.79,91.71,91.79,7600.0,74.9537,75.0191,74.9537,75.0191,7600.0
2013-05-24 14:20:00,91.79,91.79,91.73,91.75,11700.0,75.0191,75.0191,74.97,74.9864,11700.0
2013-05-24 14:25:00,91.73,91.76,91.72,91.76,6800.0,74.97,74.9946,74.9619,74.9946,6800.0
2013-05-24 14:30:00,91.74,91.76,91.66,91.66,15900.0,74.9782,74.9946,74.9128,74.9128,15900.0
2013-05-24 14:35:00,91.65,91.68,91.65,91.67,9000.0,74.9047,74.9292,74.9047,74.921,9000.0
2013-05-24 14:40:00,91.66,91.73,91.65,91.73,9100.0,74.9128,74.97,74.9047,74.97,9100.0
2013-05-24 14:45:00,91.75,91.75,91.73,91.73,10200.0,74.9864,74.9864,74.97,74.97,10200.0
2013-05-24 14:50:00,91.72,91.77,91.72,91.77,800.0,74.9619,75.0027,74.9619,75.0027,800.0
2013-05-24 14:55:00,91.75,91.75,91.69,91.7,1600.0,74.9864,74.9864,74.9374,74.9455,1600.0
2013-05-24 15:00:00,91.71,91.71,91.71,91.71,100.0,74.9537,74.9537,74.9537,74.9537,100.0
2013-05-24 15:05:00,91.73,91.8,91.73,91.8,1200.0,74.97,75.0273,74.97,75.0273,1200.0
2013-05-24 15:10:00,91.77,91.8,91.77,91.78,2300.0,75.0027,75.0273,75.0027,75.0109,2300.0
2013-05-24 15:15:00,91.75,91.79,91.71,91.71,5800.0,74.9864,75.0191,74.9537,74.9537,5800.0
2013-05-24 15:20:00,91.69,91.74,91.69,91.71,3500.0,74.9374,74.9782,74.9374,74.9537,3500.0
2013-05-24 15:25:00,91.7,91.71,91.68,91.68,1800.0,74.9455,74.9537,74.9292,74.9292,1800.0
2013-05-24 15:30:00,91.62,91.65,91.62,91.65,2000.0,74.8801,74.9047,74.8801,74.9047,2000.0
2013-05-24 15:35:00,91.65,91.65,91.55,91.57,8900.0,74.9047,74.9047,74.8229,74.8393,8900.0
2013-05-24 15:40:00,91.56,91.61,91.56,91.58,2600.0,74.8311,74.872,74.8311,74.8475,2600.0
2013-05-24 15:45:00,91.58,91.65,91.58,91.64,5200.0,74.8475,74.9047,74.8475,74.8965,5200.0
2013-05-24 15:50:00,91.63,91.67,91.58,91.67,2600.0,74.8883,74.921,74.8475,74.921,2600.0
2013-05-24 15:55:00,91.65,91.8,91.65,91.8,61300.0,74.9047,75.0273,74.9047,75.0273,61300.0
2013-05-28 09:30:00,92.81,92.9,92.76,92.8,8000.0,75.8527,75.9263,75.8119,75.8445,8000.0
2013-05-28 09:35:00,92.83,92.87,92.76,92.76,6200.0,75.8691,75.9018,75.8119,75.8119,6200.0
2013-05-28 09:40:00,92.77,92.79,92.73,92.77,6200.0,75.82,75.8364,75.7873,75.82,6200.0
2013-05-28 09:45:00,92.85,92.98,92.85,92.97,14700.0,75.8854,75.9917,75.8854,75.9835,14700.0
2013-05-28 09:50:00,93.0,93.01,92.93,92.94,6500.0,76.008,76.0162,75.9508,75.959,6500.0
2013-05-28 09:55:00,92.9,93.06,92.9,93.04,9600.0,75.9263,76.057,75.9263,76.0407,9600.0
2013-05-28 10:00:00,93.02,93.1,93.0,93.04,4100.0,76.0243,76.0897,76.008,76.0407,4100.0
2013-05-28 10:05:00,93.07,93.14,93.07,93.12,2100.0,76.0652,76.1224,76.0652,76.1061,2100.0
2013-05-28 10:10:00,93.11,93.11,93.06,93.06,2900.0,76.0979,76.0979,76.057,76.057,2900.0
2013-05-28 10:15:00,93.07,93.11,93.07,93.11,1600.0,76.0652,76.0979,76.0652,76.0979,1600.0
2013-05-28 10:20:00,93.16,93.2,93.14,93.19,102900.0,76.1388,76.1715,76.1224,76.1633,102900.0
2013-05-28 10:25:00,93.19,93.19,93.17,93.18,72300.0,76.1633,76.1633,76.1469,76.1551,72300.0
2013-05-28 10:30:00,93.17,93.17,93.12,93.12,49000.0,76.1469,76.1469,76.1061,76.1061,49000.0
2013-05-28 10:35:00,93.13,93.15,93.06,93.06,15200.0,76.1143,76.1306,76.057,76.057,15200.0
2013-05-28 10:40:00,93.01,93.05,92.97,92.97,3800.0,76.0162,76.0489,75.9835,75.9835,3800.0
2013-05-28 10:45:00,92.96,93.03,92.96,93.03,4600.0,75.9753,76.0325,75.9753,76.0325,4600.0
2013-05-28 10:50:00,93.03,93.04,92.98,93.03,11300.0,76.0325,76.0407,75.9917,76.0325,11300.0
2013-05-28 10:55:00,93.03,93.03,92.9,92.93,7700.0,76.0325,76.0325,75.9263,75.9508,7700.0
2013-05-28 11:00:00,92.91,92.91,92.81,92.86,6700.0,75.9344,75.9344,75.8527,75.8936,6700.0
2013-05-28 11:05:00,92.85,92.86,92.78,92.81,4800.0,75.8854,75.8936,75.8282,75.8527,4800.0
2013-05-28 11:10:00,92.81,92.86,92.78,92.84,2300.0,75.8527,75.8936,75.8282,75.8772,2300.0
2013-05-28 11:15:00,92.84,92.9,92.84,92.89,2900.0,75.8772,75.9263,75.8772,75.9181,2900.0
2013-05-28 11:20:00,92.87,92.88,92.83,92.86,5500.0,75.9018,75.9099,75.8691,75.8936,5500.0
2013-05-28 11:25:00,92.88,92.92,92.85,92.89,3800.0,75.9099,75.9426,75.8854,75.9181,3800.0
2013-05-28 11:30:00,92.89,92.89,92.84,92.85,4900.0,75.9181,75.9181,75.8772,75.8854,4900.0
2013-05-28 11:35:00,92.82,92.82,92.7,92.75,2500.0,75.8609,75.8609,75.7628,75.8037,2500.0
2013-05-28 11:40:00,92.74,92.78,92.71,92.77,1300.0,75.7955,75.8282,75.771,75.82,1300.0
2013-05-28 11:45:00,92.74,92.74,92.69,92.73,2400.0,75.7955,75.7955,75.7546,75.7873,2400.0
2013-05-28 11:50:00,92.76,92.8,92.74,92.77,1700.0,75.8119,75.8445,75.7955,75.82,1700.0
2013-05-28 11:55:00,92.76,92.76,92.6,92.6,2500.0,75.8119,75.8119,75.6811,75.6811,2500.0
2013-05-28 12:00:00,92.59,92.63,92.59,92.62,1300.0,75.6729,75.7056,75.6729,75.6974,1300.0
2013-05-28 12:05:00,92.7,92.7,92.65,92.7,1000.0,75.7628,75.7628,75.722,75.7628,1000.0
2013-05-28 12:10:00,92.71,92.73,92.71,92.73,1600.0,75.771,75.7873,75.771,75.7873,1600.0
2013-05-28 12:15:00,92.68,92.68,92.66,92.67,1500.0,75.7465,75.7465,75.7301,75.7383,1500.0
2013-05-28 12:20:00,92.71,92.72,92.7,92.7,1100.0,75.771,75.7792,75.7628,75.7628,1100.0
2013-05-28 12:25:00,92.65,92.68,92.65,92.68,1200.0,75.722,75.7465,75.722,75.7465,1200.0
2013-05-28 12:30:00,92.65,92.65,92.6,92.65,3800.0,75.722,75.722,75.6811,75.722,3800.0
2013-05-28 12:35:00,92.64,92.64,92.6,92.64,1400.0,75.7138,75.7138,75.6811,75.7138,1400.0
2013-05-28 12:40:00,92.7,92.7,92.7,92.7,200.0,75.7628,75.7628,75.7628,75.7628,200.0
2013-05-28 12:45:00,92.68,92.68,92.68,92.68,200.0,75.7465,75.7465,75.7465,75.7465,200.0
2013-05-28 12:50:00,92.64,92.64,92.6,92.6,2600.0,75.7138,75.7138,75.6811,75.6811,2600.0
2013-05-28 12:55:00,92.62,92.66,92.6,92.66,700.0,75.6974,75.7301,75.6811,75.7301,700.0
2013-05-28 13:00:00,92.69,92.72,92.69,92.71,2100.0,75.7546,75.7792,75.7546,75.771,2100.0
2013-05-28 13:05:00,92.7,92.73,92.65,92.69,6700.0,75.7628,75.7873,75.722,75.7546,6700.0
2013-05-28 13:10:00,92.65,92.65,92.64,92.64,700.0,75.722,75.722,75.7138,75.7138,700.0
2013-05-28 13:15:00,92.62,92.64,92.62,92.64,300.0,75.6974,75.7138,75.6974,75.7138,300.0
2013-05-28 13:20:00,92.57,92.57,92.55,92.55,1000.0,75.6566,75.6566,75.6402,75.6402,1000.0
2013-05-28 13:25:00,92.57,92.57,92.5,92.52,3400.0,75.6566,75.6566,75.5994,75.6157,3400.0
2013-05-28 13:30:00,92.55,92.55,92.45,92.45,2100.0,75.6402,75.6402,75.5585,75.5585,2100.0
2013-05-28 13:35:00,92.46,92.5,92.46,92.49,600.0,75.5667,75.5994,75.5667,75.5912,600.0
2013-05-28 13:40:00,92.43,92.45,92.37,92.37,1500.0,75.5421,75.5585,75.4931,75.4931,1500.0
2013-05-28 13:45:00,92.35,92.38,92.3,92.34,2100.0,75.4768,75.5013,75.4359,75.4686,2100.0
2013-05-28 13:50:00,92.34,92.34,92.32,92.32,1100.0,75.4686,75.4686,75.4522,75.4522,1100.0
2013-05-28 13:55:00,92.27,92.31,92.22,92.25,1400.0,75.4114,75.4441,75.3705,75.395,1400.0
2013-05-28 14:00:00,92.26,92.26,92.13,92.18,1700.0,75.4032,75.4032,75.297,75.3378,1700.0
2013-05-28 14:05:00,92.21,92.24,92.21,92.24,1200.0,75.3623,75.3869,75.3623,75.3869,1200.0
2013-05-28 14:10:00,92.19,92.21,92.16,92.16,5600.0,75.346,75.3623,75.3215,75.3215,5600.0
2013-05-28 14:15:00,92.14,92.24,92.14,92.24,2500.0,75.3051,75.3869,75.3051,75.3869,2500.0
2013-05-28 14:20:00,92.24,92.27,92.23,92.24,2500.0,75.3869,75.4114,75.3787,75.3869,2500.0
2013-05-28 14:25:00,92.21,92.24,92.19,92.24,2800.0,75.3623,75.3869,75.346,75.3869,2800.0
2013-05-28 14:30:00,92.2,92.23,92.2,92.2,2400.0,75.3542,75.3787,75.3542,75.3542,2400.0
2013-05-28 14:35:00,92.16,92.19,92.1,92.1,4200.0,75.3215,75.346,75.2724,75.2724,4200.0
2013-05-28 14:40:00,92.09,92.2,92.09,92.2,2100.0,75.2643,75.3542,75.2643,75.3542,2100.0
2013-05-28 14:45:00,92.17,92.26,92.17,92.26,2400.0,75.3297,75.4032,75.3297,75.4032,2400.0
2013-05-28 14:50:00,92.29,92.35,92.29,92.31,3600.0,75.4277,75.4768,75.4277,75.4441,3600.0
2013-05-28 14:55:00,92.3,92.31,92.29,92.3,1200.0,75.4359,75.4441,75.4277,75.4359,1200.0
2013-05-28 15:00:00,92.28,92.28,92.24,92.25,800.0,75.4196,75.4196,75.3869,75.395,800.0
2013-05-28 15:05:00,92.32,92.39,92.32,92.35,4900.0,75.4522,75.5095,75.4522,75.4768,4900.0
2013-05-28 15:10:00,92.3,92.35,92.26,92.35,2000.0,75.4359,75.4768,75.4032,75.4768,2000.0
2013-05-28 15:15:00,92.31,92.4,92.31,92.34,5300.0,75.4441,75.5176,75.4441,75.4686,5300.0
2013-05-28 15:20:00,92.39,92.39,92.34,92.34,1400.0,75.5095,75.5095,75.4686,75.4686,1400.0
2013-05-28 15:25:00,92.33,92.34,92.3,92.34,2200.0,75.4604,75.4686,75.4359,75.4686,2200.0
2013-05-28 15:30:00,92.34,92.43,92.34,92.43,1700.0,75.4686,75.5421,75.4686,75.5421,1700.0
2013-05-28 15:35:00,92.49,92.5,92.47,92.47,1200.0,75.5912,75.5994,75.5748,75.5748,1200.0
2013-05-28 15:40:00,92.49,92.56,92.47,92.47,7500.0,75.5912,75.6484,75.5748,75.5748,7500.0
2013-05-28 15:45:00,92.47,92.48,92.43,92.45,4100.0,75.5748,75.583,75.5421,75.5585,4100.0
2013-05-28 15:50:00,92.43,92.47,92.42,92.42,7700.0,75.5421,75.5748,75.534,75.534,7700.0
2013-05-28 15:55:00,92.42,92.45,92.37,92.39,11500.0,75.534,75.5585,75.4931,75.5095,11500.0
2013-05-29 09:30:00,91.88,91.88,91.75,91.81,1500.0,75.0926,75.0926,74.9864,75.0354,1500.0
2013-05-29 09:35:00,91.91,91.97,91.89,91.9,5900.0,75.1172,75.1662,75.1008,75.109,5900.0
2013-05-29 09:40:00,91.88,91.88,91.67,91.67,1300.0,75.0926,75.0926,74.921,74.921,1300.0
2013-05-29 09:45:00,91.64,91.8,91.61,91.77,2400.0,74.8965,75.0273,74.872,75.0027,2400.0
2013-05-29 09:50:00,91.79,91.84,91.79,91.8,2100.0,75.0191,75.0599,75.0191,75.0273,2100.0
2013-05-29 09:55:00,91.81,91.87,91.75,91.83,24200.0,75.0354,75.0845,74.9864,75.0518,24200.0
2013-05-29 10:00:00,91.81,92.0,91.78,91.97,20000.0,75.0354,75.1907,75.0109,75.1662,20000.0
2013-05-29 10:05:00,91.96,91.98,91.88,91.88,6000.0,75.158,75.1744,75.0926,75.0926,6000.0
2013-05-29 10:10:00,91.86,91.89,91.84,91.88,2800.0,75.0763,75.1008,75.0599,75.0926,2800.0
2013-05-29 10:15:00,91.87,91.96,91.87,91.95,5300.0,75.0845,75.158,75.0845,75.1498,5300.0
2013-05-29 10:20:00,91.94,91.94,91.72,91.72,4700.0,75.1417,75.1417,74.9619,74.9619,4700.0
2013-05-29 10:25:00,91.7,91.7,91.64,91.65,1800.0,74.9455,74.9455,74.8965,74.9047,1800.0
2013-05-29 10:30:00,91.64,91.65,91.6,91.63,5800.0,74.8965,74.9047,74.8638,74.8883,5800.0
2013-05-29 10:35:00,91.67,91.71,91.65,91.68,5500.0,74.921,74.9537,74.9047,74.9292,5500.0
2013-05-29 10:40:00,91.66,91.67,91.49,91.49,4000.0,74.9128,74.921,74.7739,74.7739,4000.0
2013-05-29 10:45:00,91.5,91.5,91.41,91.41,3500.0,74.7821,74.7821,74.7085,74.7085,3500.0
2013-05-29 10:50:00,91.36,91.48,91.36,91.48,11300.0,74.6676,74.7657,74.6676,74.7657,11300.0
2013-05-29 10:55:00,91.46,91.46,91.34,91.34,3700.0,74.7494,74.7494,74.6513,74.6513,3700.0
2013-05-29 11:00:00,91.37,91.37,91.26,91.31,8500.0,74.6758,74.6758,74.5859,74.6268,8500.0
2013-05-29 11:05:00,91.26,91.29,91.24,91.29,3500.0,74.5859,74.6104,74.5696,74.6104,3500.0
2013-05-29 11:10:00,91.32,91.41,91.32,91.41,2300.0,74.635,74.7085,74.635,74.7085,2300.0
2013-05-29 11:15:00,91.39,91.42,91.37,91.38,3900.0,74.6922,74.7167,74.6758,74.684,3900.0
2013-05-29 11:20:00,91.42,91.48,91.39,91.48,2900.0,74.7167,74.7657,74.6922,74.7657,2900.0
2013-05-29 11:25:00,91.49,91.54,91.48,91.5,4300.0,74.7739,74.8148,74.7657,74.7821,4300.0
2013-05-29 11:30:00,91.51,91.61,91.51,91.52,4500.0,74.7902,74.872,74.7902,74.7984,4500.0
2013-05-29 11:35:00,91.51,91.57,91.5,91.53,3800.0,74.7902,74.8393,74.7821,74.8066,3800.0
2013-05-29 11:40:00,91.52,91.52,91.47,91.49,2800.0,74.7984,74.7984,74.7575,74.7739,2800.0
2013-05-29 11:45:00,91.52,91.65,91.52,91.64,3400.0,74.7984,74.9047,74.7984,74.8965,3400.0
2013-05-29 11:50:00,91.67,91.67,91.59,91.59,3100.0,74.921,74.921,74.8556,74.8556,3100.0
2013-05-29 11:55:00,91.59,91.68,91.59,91.68,3000.0,74.8556,74.9292,74.8556,74.9292,3000.0
2013-05-29 12:00:00,91.67,91.72,91.64,91.65,3200.0,74.921,74.9619,74.8965,74.9047,3200.0
2013-05-29 12:05:00,91.65,91.65,91.57,91.57,1900.0,74.9047,74.9047,74.8393,74.8393,1900.0
2013-05-29 12:10:00,91.55,91.6,91.55,91.57,3700.0,74.8229,74.8638,74.8229,74.8393,3700.0
2013-05-29 12:15:00,91.6,91.71,91.6,91.71,5100.0,74.8638,74.9537,74.8638,74.9537,5100.0
2013-05-29 12:20:00,91.68,91.69,91.64,91.65,3900.0,74.9292,74.9374,74.8965,74.9047,3900.0
2013-05-29 12:25:00,91.63,91.63,91.54,91.55,6900.0,74.8883,74.8883,74.8148,74.8229,6900.0
2013-05-29 12:30:00,91.62,91.62,91.54,91.55,2000.0,74.8801,74.8801,74.8148,74.8229,2000.0
2013-05-29 12:35:00,91.52,91.54,91.5,91.54,800.0,74.7984,74.8148,74.7821,74.8148,800.0
2013-05-29 12:40:00,91.56,91.61,91.56,91.56,34400.0,74.8311,74.872,74.8311,74.8311,34400.0
2013-05-29 12:45:00,91.56,91.56,91.44,91.44,4900.0,74.8311,74.8311,74.733,74.733,4900.0
2013-05-29 12:50:00,91.44,91.46,91.39,91.4,4500.0,74.733,74.7494,74.6922,74.7003,4500.0
2013-05-29 12:55:00,91.44,91.45,91.42,91.42,4800.0,74.733,74.7412,74.7167,74.7167,4800.0
2013-05-29 13:00:00,91.42,91.47,91.42,91.46,32200.0,74.7167,74.7575,74.7167,74.7494,32200.0
2013-05-29 13:05:00,91.46,91.52,91.46,91.48,2900.0,74.7494,74.7984,74.7494,74.7657,2900.0
2013-05-29 13:10:00,91.46,91.46,91.37,91.39,2200.0,74.7494,74.7494,74.6758,74.6922,2200.0
2013-05-29 13:15:00,91.43,91.5,91.43,91.5,2500.0,74.7249,74.7821,74.7249,74.7821,2500.0
2013-05-29 13:20:00,91.5,91.54,91.49,91.52,47700.0,74.7821,74.8148,74.7739,74.7984,47700.0
2013-05-29 13:25:00,91.53,91.66,91.52,91.66,9600.0,74.8066,74.9128,74.7984,74.9128,9600.0
2013-05-29 13:30:00,91.69,91.69,91.6,91.61,4900.0,74.9374,74.9374,74.8638,74.872,4900.0
2013-05-29 13:35:00,91.61,91.78,91.59,91.78,7900.0,74.872,75.0109,74.8556,75.0109,7900.0
2013-05-29 13:40:00,91.8,91.86,91.79,91.86,6000.0,75.0273,75.0763,75.0191,75.0763,6000.0
2013-05-29 13:45:00,91.89,91.89,91.8,91.82,8800.0,75.1008,75.1008,75.0273,75.0436,8800.0
2013-05-29 13:50:00,91.85,91.87,91.83,91.84,40900.0,75.0681,75.0845,75.0518,75.0599,40900.0
2013-05-29 13:55:00,91.83,91.97,91.83,91.95,7300.0,75.0518,75.1662,75.0518,75.1498,7300.0
2013-05-29 14:00:00,91.95,91.95,91.88,91.9,4700.0,75.1498,75.1498,75.0926,75.109,4700.0
2013-05-29 14:05:00,91.9,92.02,91.9,92.01,6300.0,75.109,75.2071,75.109,75.1989,6300.0
2013-05-29 14:10:00,91.99,92.02,91.99,92.0,2800.0,75.1825,75.2071,75.1825,75.1907,2800.0
2013-05-29 14:15:00,92.03,92.04,91.97,91.97,4800.0,75.2152,75.2234,75.1662,75.1662,4800.0
2013-05-29 14:20:00,92.0,92.01,91.97,91.98,2400.0,75.1907,75.1989,75.1662,75.1744,2400.0
2013-05-29 14:25:00,91.98,91.98,91.9,91.9,7100.0,75.1744,75.1744,75.109,75.109,7100.0
2013-05-29 14:30:00,91.9,91.91,91.88,91.88,1500.0,75.109,75.1172,75.0926,75.0926,1500.0
2013-05-29 14:35:00,91.88,91.88,91.84,91.86,4800.0,75.0926,75.0926,75.0599,75.0763,4800.0
2013-05-29 14:40:00,91.88,91.95,91.85,91.95,4400.0,75.0926,75.1498,75.0681,75.1498,4400.0
2013-05-29 14:45:00,91.96,91.99,91.91,91.91,4900.0,75.158,75.1825,75.1172,75.1172,4900.0
2013-05-29 14:50:00,91.9,91.92,91.86,91.88,10900.0,75.109,75.1253,75.0763,75.0926,10900.0
2013-05-29 14:55:00,91.93,91.94,91.86,91.86,8800.0,75.1335,75.1417,75.0763,75.0763,8800.0
2013-05-29 15:00:00,91.8,91.84,91.74,91.83,9700.0,75.0273,75.0599,74.9782,75.0518,9700.0
2013-05-29 15:05:00,91.82,91.84,91.79,91.82,6200.0,75.0436,75.0599,75.0191,75.0436,6200.0
2013-05-29 15:10:00,91.82,91.92,91.81,91.88,3700.0,75.0436,75.1253,75.0354,75.0926,3700.0
2013-05-29 15:15:00,91.88,91.89,91.84,91.85,4300.0,75.0926,75.1008,75.0599,75.0681,4300.0
2013-05-29 15:20:00,91.86,91.97,91.86,91.96,8600.0,75.0763,75.1662,75.0763,75.158,8600.0
2013-05-29 15:25:00,91.96,91.97,91.92,91.97,1800.0,75.158,75.1662,75.1253,75.1662,1800.0
2013-05-29 15:30:00,91.98,92.0,91.95,92.0,6400.0,75.1744,75.1907,75.1498,75.1907,6400.0
2013-05-29 15:35:00,91.99,92.0,91.91,91.91,5100.0,75.1825,75.1907,75.1172,75.1172,5100.0
2013-05-29 15:40:00,91.92,91.92,91.86,91.88,5200.0,75.1253,75.1253,75.0763,75.0926,5200.0
2013-05-29 15:45:00,91.84,91.85,91.78,91.81,6100.0,75.0599,75.0681,75.0109,75.0354,6100.0
2013-05-29 15:50:00,91.81,91.81,91.71,91.74,9400.0,75.0354,75.0354,74.9537,74.9782,9400.0
2013-05-29 15:55:00,91.73,91.83,91.7,91.78,16600.0,74.97,75.0518,74.9455,75.0109,16600.0
2013-05-30 09:30:00,91.84,91.95,91.78,91.78,8600.0,75.0599,75.1498,75.0109,75.0109,8600.0
2013-05-30 09:35:00,91.94,91.94,91.91,91.91,400.0,75.1417,75.1417,75.1172,75.1172,400.0
2013-05-30 09:40:00,91.97,92.05,91.95,92.04,9200.0,75.1662,75.2316,75.1498,75.2234,9200.0
2013-05-30 09:45:00,92.03,92.33,92.03,92.3,10800.0,75.2152,75.4604,75.2152,75.4359,10800.0
2013-05-30 09:50:00,92.32,92.38,92.3,92.35,24800.0,75.4522,75.5013,75.4359,75.4768,24800.0
2013-05-30 09:55:00,92.35,92.35,92.33,92.33,2600.0,75.4768,75.4768,75.4604,75.4604,2600.0
2013-05-30 10:00:00,92.3,92.39,92.21,92.21,17900.0,75.4359,75.5095,75.3623,75.3623,17900.0
2013-05-30 10:05:00,92.19,92.19,92.18,92.18,300.0,75.346,75.346,75.3378,75.3378,300.0
2013-05-30 10:10:00,92.2,92.24,92.18,92.18,4800.0,75.3542,75.3869,75.3378,75.3378,4800.0
2013-05-30 10:15:00,92.21,92.25,92.09,92.14,7600.0,75.3623,75.395,75.2643,75.3051,7600.0
2013-05-30 10:20:00,92.14,92.2,92.11,92.11,7600.0,75.3051,75.3542,75.2806,75.2806,7600.0
2013-05-30 10:25:00,92.12,92.16,92.12,92.16,3300.0,75.2888,75.3215,75.2888,75.3215,3300.0
2013-05-30 10:30:00,92.15,92.24,92.15,92.18,8200.0,75.3133,75.3869,75.3133,75.3378,8200.0
2013-05-30 10:35:00,92.18,92.24,92.18,92.23,3600.0,75.3378,75.3869,75.3378,75.3787,3600.0
2013-05-30 10:40:00,92.23,92.29,92.22,92.28,5900.0,75.3787,75.4277,75.3705,75.4196,5900.0
2013-05-30 10:45:00,92.28,92.28,92.24,92.25,6500.0,75.4196,75.4196,75.3869,75.395,6500.0
2013-05-30 10:50:00,92.23,92.26,92.18,92.23,2300.0,75.3787,75.4032,75.3378,75.3787,2300.0
2013-05-30 10:55:00,92.21,92.28,92.21,92.28,4400.0,75.3623,75.4196,75.3623,75.4196,4400.0
2013-05-30 11:00:00,92.29,92.3,92.26,92.26,2500.0,75.4277,75.4359,75.4032,75.4032,2500.0
2013-05-30 11:05:00,92.25,92.25,92.16,92.16,4100.0,75.395,75.395,75.3215,75.3215,4100.0
2013-05-30 11:10:00,92.18,92.23,92.18,92.19,2700.0,75.3378,75.3787,75.3378,75.346,2700.0
2013-05-30 11:15:00,92.17,92.17,92.06,92.08,9100.0,75.3297,75.3297,75.2397,75.2561,9100.0
2013-05-30 11:20:00,92.09,92.17,92.09,92.17,2900.0,75.2643,75.3297,75.2643,75.3297,2900.0
2013-05-30 11:25:00,92.14,92.17,92.12,92.16,1200.0,75.3051,75.3297,75.2888,75.3215,1200.0
2013-05-30 11:30:00,92.22,92.25,92.21,92.23,1600.0,75.3705,75.395,75.3623,75.3787,1600.0
2013-05-30 11:35:00,92.22,92.24,92.21,92.23,3400.0,75.3705,75.3869,75.3623,75.3787,3400.0
2013-05-30 11:40:00,92.24,92.28,92.24,92.27,2000.0,75.3869,75.4196,75.3869,75.4114,2000.0
2013-05-30 11:45:00,92.28,92.29,92.23,92.24,1900.0,75.4196,75.4277,75.3787,75.3869,1900.0
2013-05-30 11:50:00,92.25,92.28,92.25,92.28,1200.0,75.395,75.4196,75.395,75.4196,1200.0
2013-05-30 11:55:00,92.32,92.32,92.3,92.32,2700.0,75.4522,75.4522,75.4359,75.4522,2700.0
2013-05-30 12:00:00,92.33,92.42,92.31,92.36,6500.0,75.4604,75.534,75.4441,75.4849,6500.0
2013-05-30 12:05:00,92.36,92.36,92.29,92.29,1500.0,75.4849,75.4849,75.4277,75.4277,1500.0
2013-05-30 12:10:00,92.26,92.27,92.26,92.27,400.0,75.4032,75.4114,75.4032,75.4114,400.0
2013-05-30 12:15:00,92.29,92.3,92.26,92.27,1000.0,75.4277,75.4359,75.4032,75.4114,1000.0
2013-05-30 12:20:00,92.27,92.27,92.27,92.27,200.0,75.4114,75.4114,75.4114,75.4114,200.0
2013-05-30 12:25:00,92.27,92.29,92.27,92.29,700.0,75.4114,75.4277,75.4114,75.4277,700.0
2013-05-30 12:30:00,92.26,92.27,92.23,92.25,1200.0,75.4032,75.4114,75.3787,75.395,1200.0
2013-05-30 12:35:00,92.23,92.23,92.23,92.23,300.0,75.3787,75.3787,75.3787,75.3787,300.0
2013-05-30 12:40:00,92.2,92.21,92.19,92.19,1000.0,75.3542,75.3623,75.346,75.346,1000.0
2013-05-30 12:45:00,92.2,92.2,92.2,92.2,200.0,75.3542,75.3542,75.3542,75.3542,200.0
2013-05-30 12:50:00,92.18,92.22,92.17,92.22,2100.0,75.3378,75.3705,75.3297,75.3705,2100.0
2013-05-30 12:55:00,92.21,92.21,92.21,92.21,200.0,75.3623,75.3623,75.3623,75.3623,200.0
2013-05-30 13:00:00,92.28,92.29,92.25,92.25,1800.0,75.4196,75.4277,75.395,75.395,1800.0
2013-05-30 13:05:00,92.25,92.25,92.24,92.24,900.0,75.395,75.395,75.3869,75.3869,900.0
2013-05-30 13:10:00,92.21,92.21,92.19,92.2,700.0,75.3623,75.3623,75.346,75.3542,700.0
2013-05-30 13:15:00,92.25,92.27,92.25,92.25,9500.0,75.395,75.4114,75.395,75.395,9500.0
2013-05-30 13:20:00,92.26,92.28,92.25,92.25,400.0,75.4032,75.4196,75.395,75.395,400.0
2013-05-30 13:25:00,92.27,92.34,92.27,92.34,300.0,75.4114,75.4686,75.4114,75.4686,300.0
2013-05-30 13:30:00,92.34,92.35,92.34,92.34,1300.0,75.4686,75.4768,75.4686,75.4686,1300.0
2013-05-30 13:35:00,92.34,92.39,92.31,92.39,1800.0,75.4686,75.5095,75.4441,75.5095,1800.0
2013-05-30 13:40:00,92.38,92.39,92.38,92.38,1200.0,75.5013,75.5095,75.5013,75.5013,1200.0
2013-05-30 13:45:00,92.37,92.39,92.35,92.39,700.0,75.4931,75.5095,75.4768,75.5095,700.0
2013-05-30 13:50:00,92.38,92.4,92.35,92.4,3000.0,75.5013,75.5176,75.4768,75.5176,3000.0
2013-05-30 13:55:00,92.42,92.44,92.4,92.4,88600.0,75.534,75.5503,75.5176,75.5176,88600.0
2013-05-30 14:00:00,92.42,92.46,92.41,92.42,8200.0,75.534,75.5667,75.5258,75.534,8200.0
2013-05-30 14:05:00,92.42,92.42,92.34,92.34,4500.0,75.534,75.534,75.4686,75.4686,4500.0
2013-05-30 14:10:00,92.36,92.36,92.35,92.35,300.0,75.4849,75.4849,75.4768,75.4768,300.0
2013-05-30 14:15:00,92.36,92.38,92.34,92.34,1000.0,75.4849,75.5013,75.4686,75.4686,1000.0
2013-05-30 14:20:00,92.37,92.4,92.37,92.38,7500.0,75.4931,75.5176,75.4931,75.5013,7500.0
2013-05-30 14:25:00,92.42,92.46,92.42,92.46,1100.0,75.534,75.5667,75.534,75.5667,1100.0
2013-05-30 14:30:00,92.47,92.47,92.42,92.42,3200.0,75.5748,75.5748,75.534,75.534,3200.0
2013-05-30 14:35:00,92.41,92.42,92.4,92.4,1900.0,75.5258,75.534,75.5176,75.5176,1900.0
2013-05-30 14:40:00,92.43,92.43,92.42,92.42,1200.0,75.5421,75.5421,75.534,75.534,1200.0
2013-05-30 14:45:00,92.4,92.44,92.4,92.44,1000.0,75.5176,75.5503,75.5176,75.5503,1000.0
2013-05-30 14:50:00,92.46,92.5,92.46,92.49,1400.0,75.5667,75.5994,75.5667,75.5912,1400.0
2013-05-30 14:55:00,92.51,92.51,92.46,92.47,1200.0,75.6075,75.6075,75.5667,75.5748,1200.0
2013-05-30 15:00:00,92.46,92.46,92.41,92.44,2600.0,75.5667,75.5667,75.5258,75.5503,2600.0
2013-05-30 15:05:00,92.44,92.46,92.43,92.45,1800.0,75.5503,75.5667,75.5421,75.5585,1800.0
2013-05-30 15:10:00,92.45,92.46,92.43,92.43,2500.0,75.5585,75.5667,75.5421,75.5421,2500.0
2013-05-30 15:15:00,92.41,92.44,92.41,92.43,10000.0,75.5258,75.5503,75.5258,75.5421,10000.0
2013-05-30 15:20:00,92.44,92.45,92.35,92.35,3700.0,75.5503,75.5585,75.4768,75.4768,3700.0
2013-05-30 15:25:00,92.35,92.36,92.29,92.29,3900.0,75.4768,75.4849,75.4277,75.4277,3900.0
2013-05-30 15:30:00,92.29,92.31,92.23,92.24,3900.0,75.4277,75.4441,75.3787,75.3869,3900.0
2013-05-30 15:35:00,92.23,92.27,92.22,92.26,21600.0,75.3787,75.4114,75.3705,75.4032,21600.0
2013-05-30 15:40:00,92.29,92.33,92.27,92.28,5300.0,75.4277,75.4604,75.4114,75.4196,5300.0
2013-05-30 15:45:00,92.28,92.3,92.19,92.2,5400.0,75.4196,75.4359,75.346,75.3542,5400.0
2013-05-30 15:50:00,92.19,92.2,92.13,92.14,8700.0,75.346,75.3542,75.297,75.3051,8700.0
2013-05-30 15:55:00,92.12,92.15,92.09,92.12,16300.0,75.2888,75.3133,75.2643,75.2888,16300.0
2013-05-31 09:30:00,91.88,91.88,91.71,91.81,9700.0,75.0926,75.0926,74.9537,75.0354,9700.0
2013-05-31 09:35:00,91.82,91.93,91.82,91.93,2600.0,75.0436,75.1335,75.0436,75.1335,2600.0
2013-05-31 09:40:00,91.99,92.15,91.99,92.07,25700.0,75.1825,75.3133,75.1825,75.2479,25700.0
2013-05-31 09:45:00,92.05,92.11,92.05,92.11,1100.0,75.2316,75.2806,75.2316,75.2806,1100.0
2013-05-31 09:50:00,92.17,92.17,92.04,92.04,1100.0,75.3297,75.3297,75.2234,75.2234,1100.0
2013-05-31 09:55:00,92.03,92.04,91.96,92.0,2900.0,75.2152,75.2234,75.158,75.1907,2900.0
2013-05-31 10:00:00,92.01,92.06,92.0,92.02,8500.0,75.1989,75.2397,75.1907,75.2071,8500.0
2013-05-31 10:05:00,92.05,92.06,91.83,91.83,4000.0,75.2316,75.2397,75.0518,75.0518,4000.0
2013-05-31 10:10:00,91.8,91.87,91.8,91.86,14100.0,75.0273,75.0845,75.0273,75.0763,14100.0
2013-05-31 10:15:00,91.81,91.89,91.81,91.89,1600.0,75.0354,75.1008,75.0354,75.1008,1600.0
2013-05-31 10:20:00,91.89,91.92,91.85,91.91,5500.0,75.1008,75.1253,75.0681,75.1172,5500.0
2013-05-31 10:25:00,91.9,91.9,91.85,91.88,2100.0,75.109,75.109,75.0681,75.0926,2100.0
2013-05-31 10:30:00,91.87,92.03,91.87,91.99,5000.0,75.0845,75.2152,75.0845,75.1825,5000.0
2013-05-31 10:35:00,92.01,92.09,91.98,92.07,6000.0,75.1989,75.2643,75.1744,75.2479,6000.0
2013-05-31 10:40:00,92.05,92.05,91.97,91.99,4100.0,75.2316,75.2316,75.1662,75.1825,4100.0
2013-05-31 10:45:00,92.0,92.06,91.98,91.99,3900.0,75.1907,75.2397,75.1744,75.1825,3900.0
2013-05-31 10:50:00,92.02,92.04,91.93,91.94,4600.0,75.2071,75.2234,75.1335,75.1417,4600.0
2013-05-31 10:55:00,91.94,91.97,91.91,91.94,1800.0,75.1417,75.1662,75.1172,75.1417,1800.0
2013-05-31 11:00:00,91.95,92.04,91.95,92.04,7100.0,75.1498,75.2234,75.1498,75.2234,7100.0
2013-05-31 11:05:00,92.09,92.24,92.09,92.23,11300.0,75.2643,75.3869,75.2643,75.3787,11300.0
2013-05-31 11:10:00,92.25,92.36,92.25,92.3,17100.0,75.395,75.4849,75.395,75.4359,17100.0
2013-05-31 11:15:00,92.31,92.39,92.31,92.33,11800.0,75.4441,75.5095,75.4441,75.4604,11800.0
2013-05-31 11:20:00,92.35,92.36,92.31,92.31,1900.0,75.4768,75.4849,75.4441,75.4441,1900.0
2013-05-31 11:25:00,92.31,92.31,92.22,92.22,6200.0,75.4441,75.4441,75.3705,75.3705,6200.0
2013-05-31 11:30:00,92.24,92.26,92.2,92.2,1700.0,75.3869,75.4032,75.3542,75.3542,1700.0
2013-05-31 11:35:00,92.21,92.24,92.2,92.23,4800.0,75.3623,75.3869,75.3542,75.3787,4800.0
2013-05-31 11:40:00,92.22,92.22,92.17,92.19,3000.0,75.3705,75.3705,75.3297,75.346,3000.0
2013-05-31 11:45:00,92.22,92.23,92.19,92.2,1600.0,75.3705,75.3787,75.346,75.3542,1600.0
2013-05-31 11:50:00,92.2,92.22,92.18,92.2,2100.0,75.3542,75.3705,75.3378,75.3542,2100.0
2013-05-31 11:55:00,92.17,92.19,92.15,92.15,1500.0,75.3297,75.346,75.3133,75.3133,1500.0
2013-05-31 12:00:00,92.15,92.15,92.02,92.04,2500.0,75.3133,75.3133,75.2071,75.2234,2500.0
2013-05-31 12:05:00,92.03,92.08,92.02,92.08,1500.0,75.2152,75.2561,75.2071,75.2561,1500.0
2013-05-31 12:10:00,92.05,92.05,92.04,92.05,1500.0,75.2316,75.2316,75.2234,75.2316,1500.0
2013-05-31 12:15:00,92.02,92.02,91.95,91.97,4500.0,75.2071,75.2071,75.1498,75.1662,4500.0
2013-05-31 12:20:00,91.99,92.02,91.97,92.02,1500.0,75.1825,75.2071,75.1662,75.2071,1500.0
2013-05-31 12:25:00,92.05,92.05,92.04,92.05,900.0,75.2316,75.2316,75.2234,75.2316,900.0
2013-05-31 12:30:00,92.06,92.06,92.0,92.01,5700.0,75.2397,75.2397,75.1907,75.1989,5700.0
2013-05-31 12:35:00,92.07,92.07,92.05,92.05,900.0,75.2479,75.2479,75.2316,75.2316,900.0
2013-05-31 12:40:00,92.05,92.07,92.02,92.07,900.0,75.2316,75.2479,75.2071,75.2479,900.0
2013-05-31 12:45:00,92.09,92.09,92.08,92.08,1700.0,75.2643,75.2643,75.2561,75.2561,1700.0
2013-05-31 12:50:00,92.08,92.08,92.02,92.02,800.0,75.2561,75.2561,75.2071,75.2071,800.0
2013-05-31 12:55:00,92.04,92.04,92.01,92.01,1700.0,75.2234,75.2234,75.1989,75.1989,1700.0
2013-05-31 13:00:00,92.01,92.07,92.01,92.07,2800.0,75.1989,75.2479,75.1989,75.2479,2800.0
2013-05-31 13:05:00,92.08,92.13,92.08,92.13,2400.0,75.2561,75.297,75.2561,75.297,2400.0
2013-05-31 13:10:00,92.13,92.13,92.08,92.09,4100.0,75.297,75.297,75.2561,75.2643,4100.0
2013-05-31 13:15:00,92.09,92.09,92.06,92.06,1400.0,75.2643,75.2643,75.2397,75.2397,1400.0
2013-05-31 13:20:00,92.07,92.07,92.07,92.07,1100.0,75.2479,75.2479,75.2479,75.2479,1100.0
2013-05-31 13:25:00,92.06,92.09,92.06,92.08,1700.0,75.2397,75.2643,75.2397,75.2561,1700.0
2013-05-31 13:30:00,92.08,92.08,92.01,92.01,400.0,75.2561,75.2561,75.1989,75.1989,400.0
2013-05-31 13:35:00,92.0,92.02,91.98,91.99,1900.0,75.1907,75.2071,75.1744,75.1825,1900.0
2013-05-31 13:40:00,91.98,91.99,91.96,91.99,1300.0,75.1744,75.1825,75.158,75.1825,1300.0
2013-05-31 13:45:00,92.0,92.0,91.98,91.98,1400.0,75.1907,75.1907,75.1744,75.1744,1400.0
2013-05-31 13:50:00,91.97,92.01,91.97,91.99,7400.0,75.1662,75.1989,75.1662,75.1825,7400.0
2013-05-31 13:55:00,91.97,91.99,91.92,91.99,6400.0,75.1662,75.1825,75.1253,75.1825,6400.0
2013-05-31 14:00:00,91.99,91.99,91.93,91.94,5500.0,75.1825,75.1825,75.1335,75.1417,5500.0
2013-05-31 14:05:00,91.93,91.96,91.93,91.96,2400.0,75.1335,75.158,75.1335,75.158,2400.0
2013-05-31 14:10:00,91.94,91.94,91.78,91.81,2500.0,75.1417,75.1417,75.0109,75.0354,2500.0
2013-05-31 14:15:00,91.81,91.87,91.81,91.85,2100.0,75.0354,75.0845,75.0354,75.0681,2100.0
2013-05-31 14:20:00,91.85,91.86,91.83,91.84,2200.0,75.0681,75.0763,75.0518,75.0599,2200.0
2013-05-31 14:25:00,91.85,91.86,91.8,91.81,11300.0,75.0681,75.0763,75.0273,75.0354,11300.0
2013-05-31 14:30:00,91.81,91.81,91.71,91.74,15000.0,75.0354,75.0354,74.9537,74.9782,15000.0
2013-05-31 14:35:00,91.73,91.73,91.61,91.66,18500.0,74.97,74.97,74.872,74.9128,18500.0
2013-05-31 14:40:00,91.62,91.67,91.6,91.64,22200.0,74.8801,74.921,74.8638,74.8965,22200.0
2013-05-31 14:45:00,91.64,91.64,91.59,91.59,2100.0,74.8965,74.8965,74.8556,74.8556,2100.0
2013-05-31 14:50:00,91.56,91.6,91.5,91.5,4200.0,74.8311,74.8638,74.7821,74.7821,4200.0
2013-05-31 14:55:00,91.51,91.52,91.48,91.48,7600.0,74.7902,74.7984,74.7657,74.7657,7600.0
2013-05-31 15:00:00,91.48,91.59,91.44,91.58,26800.0,74.7657,74.8556,74.733,74.8475,26800.0
2013-05-31 15:05:00,91.58,91.61,91.58,91.59,1100.0,74.8475,74.872,74.8475,74.8556,1100.0
2013-05-31 15:10:00,91.56,91.61,91.54,91.61,2000.0,74.8311,74.872,74.8148,74.872,2000.0
2013-05-31 15:15:00,91.61,91.64,91.61,91.64,1200.0,74.872,74.8965,74.872,74.8965,1200.0
2013-05-31 15:20:00,91.6,91.67,91.6,91.67,3600.0,74.8638,74.921,74.8638,74.921,3600.0
2013-05-31 15:25:00,91.64,91.64,91.5,91.51,21100.0,74.8965,74.8965,74.7821,74.7902,21100.0
2013-05-31 15:30:00,91.49,91.53,91.33,91.37,11400.0,74.7739,74.8066,74.6431,74.6758,11400.0
2013-05-31 15:35:00,91.41,91.45,91.38,91.41,15100.0,74.7085,74.7412,74.684,74.7085,15100.0
2013-05-31 15:40:00,91.4,91.46,91.4,91.42,26900.0,74.7003,74.7494,74.7003,74.7167,26900.0
2013-05-31 15:45:00,91.4,91.44,91.31,91.31,9400.0,74.7003,74.733,74.6268,74.6268,9400.0
2013-05-31 15:50:00,91.3,91.3,91.2,91.21,61100.0,74.6186,74.6186,74.5369,74.5451,61100.0
2013-05-31 15:55:00,91.21,91.21,90.84,90.85,215300.0,74.5451,74.5451,74.2427,74.2508,215300.0
2013-06-03 09:30:00,91.08,91.08,90.95,90.98,21800.0,74.4388,74.4388,74.3326,74.3571,21800.0
2013-06-03 09:35:00,91.02,91.02,90.89,90.89,14600.0,74.3898,74.3898,74.2835,74.2835,14600.0
2013-06-03 09:40:00,90.87,90.96,90.77,90.77,15100.0,74.2672,74.3407,74.1854,74.1854,15100.0
2013-06-03 09:45:00,90.68,90.8,90.68,90.8,5600.0,74.1119,74.21,74.1119,74.21,5600.0
2013-06-03 09:50:00,90.78,90.97,90.77,90.97,7600.0,74.1936,74.3489,74.1854,74.3489,7600.0
2013-06-03 09:55:00,90.89,90.89,90.77,90.77,10000.0,74.2835,74.2835,74.1854,74.1854,10000.0
2013-06-03 10:00:00,90.76,90.93,90.6,90.87,38900.0,74.1773,74.3162,74.0465,74.2672,38900.0
2013-06-03 10:05:00,90.89,91.03,90.84,91.01,17500.0,74.2835,74.3979,74.2427,74.3816,17500.0
2013-06-03 10:10:00,91.01,91.19,91.01,91.06,26900.0,74.3816,74.5287,74.3816,74.4225,26900.0
2013-06-03 10:15:00,91.06,91.1,90.96,91.1,14400.0,74.4225,74.4552,74.3407,74.4552,14400.0
2013-06-03 10:20:00,91.09,91.17,91.08,91.08,16500.0,74.447,74.5124,74.4388,74.4388,16500.0
2013-06-03 10:25:00,91.1,91.1,90.91,90.94,35400.0,74.4552,74.4552,74.2999,74.3244,35400.0
2013-06-03 10:30:00,90.94,90.94,90.75,90.79,26100.0,74.3244,74.3244,74.1691,74.2018,26100.0
2013-06-03 10:35:00,90.74,90.74,90.66,90.72,14000.0,74.1609,74.1609,74.0955,74.1446,14000.0
2013-06-03 10:40:00,90.69,90.71,90.5,90.6,26800.0,74.1201,74.1364,73.9648,74.0465,26800.0
2013-06-03 10:45:00,90.61,90.66,90.52,90.64,7000.0,74.0547,74.0955,73.9811,74.0792,7000.0
2013-06-03 10:50:00,90.67,90.78,90.67,90.78,1200.0,74.1037,74.1936,74.1037,74.1936,1200.0
2013-06-03 10:55:00,90.8,90.8,90.69,90.69,5900.0,74.21,74.21,74.1201,74.1201,5900.0
2013-06-03 11:00:00,90.75,90.75,90.66,90.7,1900.0,74.1691,74.1691,74.0955,74.1282,1900.0
2013-06-03 11:05:00,90.59,90.71,90.57,90.69,6700.0,74.0383,74.1364,74.022,74.1201,6700.0
2013-06-03 11:10:00,90.69,90.69,90.52,90.54,4600.0,74.1201,74.1201,73.9811,73.9975,4600.0
2013-06-03 11:15:00,90.54,90.59,90.46,90.54,3100.0,73.9975,74.0383,73.9321,73.9975,3100.0
2013-06-03 11:20:00,90.57,90.57,90.4,90.41,3100.0,74.022,74.022,73.883,73.8912,3100.0
2013-06-03 11:25:00,90.46,90.48,90.35,90.36,29700.0,73.9321,73.9484,73.8422,73.8504,29700.0
2013-06-03 11:30:00,90.39,90.44,90.34,90.37,2100.0,73.8749,73.9157,73.834,73.8585,2100.0
2013-06-03 11:35:00,90.34,90.48,90.34,90.41,1800.0,73.834,73.9484,73.834,73.8912,1800.0
2013-06-03 11:40:00,90.37,90.5,90.36,90.5,5300.0,73.8585,73.9648,73.8504,73.9648,5300.0
2013-06-03 11:45:00,90.53,90.58,90.53,90.55,3100.0,73.9893,74.0302,73.9893,74.0056,3100.0
2013-06-03 11:50:00,90.59,90.62,90.5,90.52,2200.0,74.0383,74.0629,73.9648,73.9811,2200.0
2013-06-03 11:55:00,90.53,90.59,90.52,90.59,1700.0,73.9893,74.0383,73.9811,74.0383,1700.0
2013-06-03 12:00:00,90.66,90.66,90.5,90.5,2800.0,74.0955,74.0955,73.9648,73.9648,2800.0
2013-06-03 12:05:00,90.46,90.6,90.45,90.6,2600.0,73.9321,74.0465,73.9239,74.0465,2600.0
2013-06-03 12:10:00,90.61,90.66,90.59,90.63,6300.0,74.0547,74.0955,74.0383,74.071,6300.0
2013-06-03 12:15:00,90.62,90.62,90.52,90.54,1900.0,74.0629,74.0629,73.9811,73.9975,1900.0
2013-06-03 12:20:00,90.53,90.61,90.5,90.59,1800.0,73.9893,74.0547,73.9648,74.0383,1800.0
2013-06-03 12:25:00,90.61,90.61,90.53,90.55,4200.0,74.0547,74.0547,73.9893,74.0056,4200.0
2013-06-03 12:30:00,90.6,90.61,90.46,90.51,5400.0,74.0465,74.0547,73.9321,73.9729,5400.0
2013-06-03 12:35:00,90.52,90.57,90.5,90.5,2700.0,73.9811,74.022,73.9648,73.9648,2700.0
2013-06-03 12:40:00,90.51,90.59,90.5,90.57,3900.0,73.9729,74.0383,73.9648,74.022,3900.0
2013-06-03 12:45:00,90.55,90.7,90.55,90.68,5800.0,74.0056,74.1282,74.0056,74.1119,5800.0
2013-06-03 12:50:00,90.66,90.68,90.63,90.63,1200.0,74.0955,74.1119,74.071,74.071,1200.0
2013-06-03 12:55:00,90.63,90.63,90.57,90.63,2600.0,74.071,74.071,74.022,74.071,2600.0
2013-06-03 13:00:00,90.67,90.68,90.58,90.63,3700.0,74.1037,74.1119,74.0302,74.071,3700.0
2013-06-03 13:05:00,90.65,90.76,90.65,90.74,4900.0,74.0874,74.1773,74.0874,74.1609,4900.0
2013-06-03 13:10:00,90.75,90.75,90.68,90.68,4100.0,74.1691,74.1691,74.1119,74.1119,4100.0
2013-06-03 13:15:00,90.68,90.71,90.67,90.71,1700.0,74.1119,74.1364,74.1037,74.1364,1700.0
2013-06-03 13:20:00,90.69,90.69,90.65,90.65,1700.0,74.1201,74.1201,74.0874,74.0874,1700.0
2013-06-03 13:25:00,90.61,90.65,90.58,90.58,1200.0,74.0547,74.0874,74.0302,74.0302,1200.0
2013-06-03 13:30:00,90.62,90.64,90.62,90.64,400.0,74.0629,74.0792,74.0629,74.0792,400.0
2013-06-03 13:35:00,90.58,90.6,90.56,90.59,2900.0,74.0302,74.0465,74.0138,74.0383,2900.0
2013-06-03 13:40:00,90.56,90.6,90.54,90.56,6500.0,74.0138,74.0465,73.9975,74.0138,6500.0
2013-06-03 13:45:00,90.57,90.61,90.55,90.61,30300.0,74.022,74.0547,74.0056,74.0547,30300.0
2013-06-03 13:50:00,90.63,90.75,90.63,90.69,14100.0,74.071,74.1691,74.071,74.1201,14100.0
2013-06-03 13:55:00,90.68,90.73,90.68,90.73,6500.0,74.1119,74.1528,74.1119,74.1528,6500.0
2013-06-03 14:00:00,90.71,90.81,90.66,90.78,2200.0,74.1364,74.2181,74.0955,74.1936,2200.0
2013-06-03 14:05:00,90.8,90.9,90.8,90.87,3500.0,74.21,74.2917,74.21,74.2672,3500.0
2013-06-03 14:10:00,90.86,90.87,90.84,90.84,2500.0,74.259,74.2672,74.2427,74.2427,2500.0
2013-06-03 14:15:00,90.8,90.8,90.76,90.78,10600.0,74.21,74.21,74.1773,74.1936,10600.0
2013-06-03 14:20:00,90.77,90.79,90.77,90.78,2600.0,74.1854,74.2018,74.1854,74.1936,2600.0
2013-06-03 14:25:00,90.78,90.85,90.78,90.79,7100.0,74.1936,74.2508,74.1936,74.2018,7100.0
2013-06-03 14:30:00,90.78,90.78,90.72,90.74,2200.0,74.1936,74.1936,74.1446,74.1609,2200.0
2013-06-03 14:35:00,90.71,90.82,90.71,90.8,6000.0,74.1364,74.2263,74.1364,74.21,6000.0
2013-06-03 14:40:00,90.79,90.99,90.79,90.93,10100.0,74.2018,74.3652,74.2018,74.3162,10100.0
2013-06-03 14:45:00,90.94,90.96,90.85,90.86,15400.0,74.3244,74.3407,74.2508,74.259,15400.0
2013-06-03 14:50:00,90.88,91.01,90.88,90.91,29200.0,74.2753,74.3816,74.2753,74.2999,29200.0
2013-06-03 14:55:00,90.93,90.93,90.86,90.89,4200.0,74.3162,74.3162,74.259,74.2835,4200.0
2013-06-03 15:00:00,90.91,90.95,90.89,90.91,1800.0,74.2999,74.3326,74.2835,74.2999,1800.0
2013-06-03 15:05:00,90.91,90.97,90.89,90.9,3200.0,74.2999,74.3489,74.2835,74.2917,3200.0
2013-06-03 15:10:00,90.89,90.94,90.88,90.9,13600.0,74.2835,74.3244,74.2753,74.2917,13600.0
2013-06-03 15:15:00,90.88,90.89,90.86,90.87,9600.0,74.2753,74.2835,74.259,74.2672,9600.0
2013-06-03 15:20:00,90.93,91.02,90.93,90.97,5700.0,74.3162,74.3898,74.3162,74.3489,5700.0
2013-06-03 15:25:00,90.98,91.01,90.94,91.0,1300.0,74.3571,74.3816,74.3244,74.3734,1300.0
2013-06-03 15:30:00,90.95,91.05,90.93,91.05,16800.0,74.3326,74.4143,74.3162,74.4143,16800.0
2013-06-03 15:35:00,91.03,91.05,91.01,91.05,3200.0,74.3979,74.4143,74.3816,74.4143,3200.0
2013-06-03 15:40:00,91.04,91.07,91.04,91.07,4300.0,74.4061,74.4306,74.4061,74.4306,4300.0
2013-06-03 15:45:00,91.14,91.22,91.13,91.16,16800.0,74.4878,74.5532,74.4797,74.5042,16800.0
2013-06-03 15:50:00,91.14,91.22,91.11,91.22,5800.0,74.4878,74.5532,74.4633,74.5532,5800.0
2013-06-03 15:55:00,91.23,91.31,91.19,91.31,23700.0,74.5614,74.6268,74.5287,74.6268,23700.0
2013-06-04 09:30:00,91.26,91.49,91.18,91.48,4900.0,74.5859,74.7739,74.5205,74.7657,4900.0
2013-06-04 09:35:00,91.54,91.6,91.51,91.51,3200.0,74.8148,74.8638,74.7902,74.7902,3200.0
2013-06-04 09:40:00,91.53,91.54,91.51,91.54,800.0,74.8066,74.8148,74.7902,74.8148,800.0
2013-06-04 09:45:00,91.56,91.62,91.56,91.62,2000.0,74.8311,74.8801,74.8311,74.8801,2000.0
2013-06-04 09:50:00,91.51,91.51,91.51,91.51,800.0,74.7902,74.7902,74.7902,74.7902,800.0
2013-06-04 09:55:00,91.55,91.55,91.52,91.52,500.0,74.8229,74.8229,74.7984,74.7984,500.0
2013-06-04 10:00:00,91.52,91.52,91.5,91.5,2500.0,74.7984,74.7984,74.7821,74.7821,2500.0
2013-06-04 10:05:00,91.5,91.5,91.5,91.5,0.0,74.7821,74.7821,74.7821,74.7821,0.0
2013-06-04 10:10:00,91.44,91.48,91.44,91.48,1200.0,74.733,74.7657,74.733,74.7657,1200.0
2013-06-04 10:15:00,91.48,91.48,91.37,91.42,400.0,74.7657,74.7657,74.6758,74.7167,400.0
2013-06-04 10:20:00,91.37,91.43,91.37,91.43,200.0,74.6758,74.7249,74.6758,74.7249,200.0
2013-06-04 10:25:00,91.47,91.53,91.46,91.52,2000.0,74.7575,74.8066,74.7494,74.7984,2000.0
2013-06-04 10:30:00,91.56,91.6,91.49,91.6,800.0,74.8311,74.8638,74.7739,74.8638,800.0
2013-06-04 10:35:00,91.56,91.59,91.56,91.59,700.0,74.8311,74.8556,74.8311,74.8556,700.0
2013-06-04 10:40:00,91.56,91.57,91.52,91.56,700.0,74.8311,74.8393,74.7984,74.8311,700.0
2013-06-04 10:45:00,91.52,91.55,91.52,91.53,400.0,74.7984,74.8229,74.7984,74.8066,400.0
2013-06-04 10:50:00,91.49,91.49,91.29,91.31,2600.0,74.7739,74.7739,74.6104,74.6268,2600.0
2013-06-04 10:55:00,91.31,91.34,91.27,91.27,300.0,74.6268,74.6513,74.5941,74.5941,300.0
2013-06-04 11:00:00,91.21,91.26,91.17,91.25,2200.0,74.5451,74.5859,74.5124,74.5777,2200.0
2013-06-04 11:05:00,91.22,91.23,91.18,91.21,6100.0,74.5532,74.5614,74.5205,74.5451,6100.0
2013-06-04 11:10:00,91.23,91.27,91.18,91.26,66600.0,74.5614,74.5941,74.5205,74.5859,66600.0
2013-06-04 11:15:00,91.27,91.3,91.22,91.22,1300.0,74.5941,74.6186,74.5532,74.5532,1300.0
2013-06-04 11:20:00,91.25,91.31,91.25,91.31,700.0,74.5777,74.6268,74.5777,74.6268,700.0
2013-06-04 11:25:00,91.33,91.33,91.33,91.33,200.0,74.6431,74.6431,74.6431,74.6431,200.0
2013-06-04 11:30:00,91.31,91.31,91.25,91.29,1000.0,74.6268,74.6268,74.5777,74.6104,1000.0
2013-06-04 11:35:00,91.28,91.28,91.17,91.24,1300.0,74.6023,74.6023,74.5124,74.5696,1300.0
2013-06-04 11:40:00,91.25,91.34,91.25,91.34,300.0,74.5777,74.6513,74.5777,74.6513,300.0
2013-06-04 11:45:00,91.36,91.36,91.3,91.34,500.0,74.6676,74.6676,74.6186,74.6513,500.0
2013-06-04 11:50:00,91.31,91.34,91.28,91.33,900.0,74.6268,74.6513,74.6023,74.6431,900.0
2013-06-04 11:55:00,91.34,91.37,91.34,91.36,1000.0,74.6513,74.6758,74.6513,74.6676,1000.0
2013-06-04 12:00:00,91.32,91.32,91.18,91.18,2900.0,74.635,74.635,74.5205,74.5205,2900.0
2013-06-04 12:05:00,91.2,91.2,91.1,91.17,10600.0,74.5369,74.5369,74.4552,74.5124,10600.0
2013-06-04 12:10:00,91.15,91.24,91.14,91.16,7600.0,74.496,74.5696,74.4878,74.5042,7600.0
2013-06-04 12:15:00,91.16,91.18,91.04,91.04,2700.0,74.5042,74.5205,74.4061,74.4061,2700.0
2013-06-04 12:20:00,91.07,91.07,91.07,91.07,800.0,74.4306,74.4306,74.4306,74.4306,800.0
2013-06-04 12:25:00,90.99,91.01,90.97,90.97,3200.0,74.3652,74.3816,74.3489,74.3489,3200.0
2013-06-04 12:30:00,90.95,91.05,90.95,91.05,2100.0,74.3326,74.4143,74.3326,74.4143,2100.0
2013-06-04 12:35:00,91.05,91.07,91.05,91.07,300.0,74.4143,74.4306,74.4143,74.4306,300.0
2013-06-04 12:40:00,91.05,91.05,91.04,91.04,1000.0,74.4143,74.4143,74.4061,74.4061,1000.0
2013-06-04 12:45:00,90.99,90.99,90.99,90.99,400.0,74.3652,74.3652,74.3652,74.3652,400.0
2013-06-04 12:50:00,91.01,91.08,91.0,91.04,3400.0,74.3816,74.4388,74.3734,74.4061,3400.0
2013-06-04 12:55:00,91.05,91.05,91.01,91.04,2800.0,74.4143,74.4143,74.3816,74.4061,2800.0
2013-06-04 13:00:00,91.06,91.06,91.0,91.04,1500.0,74.4225,74.4225,74.3734,74.4061,1500.0
2013-06-04 13:05:00,91.04,91.13,91.04,91.12,88600.0,74.4061,74.4797,74.4061,74.4715,88600.0
2013-06-04 13:10:00,91.11,91.12,91.1,91.1,3300.0,74.4633,74.4715,74.4552,74.4552,3300.0
2013-06-04 13:15:00,91.14,91.16,91.12,91.16,6500.0,74.4878,74.5042,74.4715,74.5042,6500.0
2013-06-04 13:20:00,91.1,91.1,91.03,91.03,5600.0,74.4552,74.4552,74.3979,74.3979,5600.0
2013-06-04 13:25:00,91.0,91.0,90.71,90.75,5500.0,74.3734,74.3734,74.1364,74.1691,5500.0
2013-06-04 13:30:00,90.7,90.79,90.67,90.78,17400.0,74.1282,74.2018,74.1037,74.1936,17400.0
2013-06-04 13:35:00,90.77,90.77,90.63,90.67,2300.0,74.1854,74.1854,74.071,74.1037,2300.0
2013-06-04 13:40:00,90.66,90.72,90.65,90.72,5600.0,74.0955,74.1446,74.0874,74.1446,5600.0
2013-06-04 13:45:00,90.72,90.72,90.55,90.56,4200.0,74.1446,74.1446,74.0056,74.0138,4200.0
2013-06-04 13:50:00,90.57,90.64,90.53,90.56,9900.0,74.022,74.0792,73.9893,74.0138,9900.0
2013-06-04 13:55:00,90.56,90.63,90.52,90.63,4500.0,74.0138,74.071,73.9811,74.071,4500.0
2013-06-04 14:00:00,90.62,90.63,90.46,90.53,8100.0,74.0629,74.071,73.9321,73.9893,8100.0
2013-06-04 14:05:00,90.52,90.55,90.41,90.42,11900.0,73.9811,74.0056,73.8912,73.8994,11900.0
2013-06-04 14:10:00,90.37,90.43,90.35,90.43,4900.0,73.8585,73.9076,73.8422,73.9076,4900.0
2013-06-04 14:15:00,90.46,90.54,90.46,90.51,2200.0,73.9321,73.9975,73.9321,73.9729,2200.0
2013-06-04 14:20:00,90.53,90.57,90.5,90.5,2000.0,73.9893,74.022,73.9648,73.9648,2000.0
2013-06-04 14:25:00,90.47,90.57,90.47,90.54,6200.0,73.9403,74.022,73.9403,73.9975,6200.0
2013-06-04 14:30:00,90.58,90.64,90.58,90.62,3300.0,74.0302,74.0792,74.0302,74.0629,3300.0
2013-06-04 14:35:00,90.62,90.66,90.59,90.66,2300.0,74.0629,74.0955,74.0383,74.0955,2300.0
2013-06-04 14:40:00,90.67,90.75,90.67,90.67,18600.0,74.1037,74.1691,74.1037,74.1037,18600.0
2013-06-04 14:45:00,90.7,90.71,90.68,90.69,4800.0,74.1282,74.1364,74.1119,74.1201,4800.0
2013-06-04 14:50:00,90.77,90.79,90.72,90.77,3900.0,74.1854,74.2018,74.1446,74.1854,3900.0
2013-06-04 14:55:00,90.75,90.75,90.62,90.66,14500.0,74.1691,74.1691,74.0629,74.0955,14500.0
2013-06-04 15:00:00,90.64,90.73,90.63,90.73,3500.0,74.0792,74.1528,74.071,74.1528,3500.0
2013-06-04 15:05:00,90.71,90.84,90.71,90.75,7800.0,74.1364,74.2427,74.1364,74.1691,7800.0
2013-06-04 15:10:00,90.78,90.78,90.64,90.68,13700.0,74.1936,74.1936,74.0792,74.1119,13700.0
2013-06-04 15:15:00,90.66,90.68,90.62,90.65,6000.0,74.0955,74.1119,74.0629,74.0874,6000.0
2013-06-04 15:20:00,90.67,90.7,90.63,90.63,8600.0,74.1037,74.1282,74.071,74.071,8600.0
2013-06-04 15:25:00,90.64,90.77,90.63,90.77,3400.0,74.0792,74.1854,74.071,74.1854,3400.0
2013-06-04 15:30:00,90.75,90.98,90.75,90.97,12400.0,74.1691,74.3571,74.1691,74.3489,12400.0
2013-06-04 15:35:00,90.98,91.01,90.93,90.97,5000.0,74.3571,74.3816,74.3162,74.3489,5000.0
2013-06-04 15:40:00,91.01,91.08,90.97,91.05,15000.0,74.3816,74.4388,74.3489,74.4143,15000.0
2013-06-04 15:45:00,91.06,91.06,90.95,90.96,14900.0,74.4225,74.4225,74.3326,74.3407,14900.0
2013-06-04 15:50:00,90.97,90.98,90.83,90.88,12800.0,74.3489,74.3571,74.2345,74.2753,12800.0
2013-06-04 15:55:00,90.96,90.96,90.76,90.76,16500.0,74.3407,74.3407,74.1773,74.1773,16500.0
2013-06-05 09:30:00,90.52,90.56,90.44,90.53,8100.0,73.9811,74.0138,73.9157,73.9893,8100.0
2013-06-05 09:35:00,90.48,90.55,90.48,90.53,3100.0,73.9484,74.0056,73.9484,73.9893,3100.0
2013-06-05 09:40:00,90.5,90.51,90.44,90.51,3900.0,73.9648,73.9729,73.9157,73.9729,3900.0
2013-06-05 09:45:00,90.61,90.67,90.61,90.61,1000.0,74.0547,74.1037,74.0547,74.0547,1000.0
2013-06-05 09:50:00,90.57,90.57,90.57,90.57,100.0,74.022,74.022,74.022,74.022,100.0
2013-06-05 09:55:00,90.59,90.63,90.46,90.46,7300.0,74.0383,74.071,73.9321,73.9321,7300.0
2013-06-05 10:00:00,90.52,90.64,90.51,90.63,8000.0,73.9811,74.0792,73.9729,74.071,8000.0
2013-06-05 10:05:00,90.66,90.66,90.45,90.45,400.0,74.0955,74.0955,73.9239,73.9239,400.0
2013-06-05 10:10:00,90.37,90.44,90.37,90.38,1500.0,73.8585,73.9157,73.8585,73.8667,1500.0
2013-06-05 10:15:00,90.26,90.26,90.15,90.16,3400.0,73.7686,73.7686,73.6787,73.6869,3400.0
2013-06-05 10:20:00,90.23,90.27,90.23,90.27,800.0,73.7441,73.7768,73.7441,73.7768,800.0
2013-06-05 10:25:00,90.27,90.39,90.25,90.39,1500.0,73.7768,73.8749,73.7605,73.8749,1500.0
2013-06-05 10:30:00,90.37,90.39,90.33,90.33,3000.0,73.8585,73.8749,73.8258,73.8258,3000.0
2013-06-05 10:35:00,90.42,90.44,90.28,90.29,6200.0,73.8994,73.9157,73.785,73.7931,6200.0
2013-06-05 10:40:00,90.33,90.35,90.27,90.32,1200.0,73.8258,73.8422,73.7768,73.8177,1200.0
2013-06-05 10:45:00,90.34,90.36,90.2,90.21,3900.0,73.834,73.8504,73.7196,73.7278,3900.0
2013-06-05 10:50:00,90.16,90.17,90.08,90.17,1100.0,73.6869,73.6951,73.6215,73.6951,1100.0
2013-06-05 10:55:00,90.16,90.19,90.12,90.17,1300.0,73.6869,73.7114,73.6542,73.6951,1300.0
2013-06-05 11:00:00,90.16,90.16,89.98,89.98,3700.0,73.6869,73.6869,73.5398,73.5398,3700.0
2013-06-05 11:05:00,90.01,90.01,89.92,89.97,7400.0,73.5643,73.5643,73.4907,73.5316,7400.0
2013-06-05 11:10:00,89.93,90.0,89.93,89.99,1400.0,73.4989,73.5561,73.4989,73.548,1400.0
2013-06-05 11:15:00,90.03,90.06,90.02,90.03,900.0,73.5807,73.6052,73.5725,73.5807,900.0
2013-06-05 11:20:00,90.0,90.04,89.96,90.04,3200.0,73.5561,73.5888,73.5234,73.5888,3200.0
2013-06-05 11:25:00,90.05,90.09,90.03,90.03,2900.0,73.597,73.6297,73.5807,73.5807,2900.0
2013-06-05 11:30:00,90.01,90.02,89.95,89.98,1900.0,73.5643,73.5725,73.5153,73.5398,1900.0
2013-06-05 11:35:00,89.95,90.07,89.95,90.07,4700.0,73.5153,73.6133,73.5153,73.6133,4700.0
2013-06-05 11:40:00,90.12,90.12,90.06,90.07,2200.0,73.6542,73.6542,73.6052,73.6133,2200.0
2013-06-05 11:45:00,90.06,90.1,90.05,90.05,2600.0,73.6052,73.6379,73.597,73.597,2600.0
2013-06-05 11:50:00,90.05,90.05,90.0,90.05,1100.0,73.597,73.597,73.5561,73.597,1100.0
2013-06-05 11:55:00,89.99,89.99,89.82,89.87,4600.0,73.548,73.548,73.409,73.4499,4600.0
2013-06-05 12:00:00,89.86,89.9,89.82,89.84,2100.0,73.4417,73.4744,73.409,73.4254,2100.0
2013-06-05 12:05:00,89.81,89.82,89.73,89.79,7000.0,73.4008,73.409,73.3355,73.3845,7000.0
2013-06-05 12:10:00,89.85,89.85,89.78,89.78,900.0,73.4335,73.4335,73.3763,73.3763,900.0
2013-06-05 12:15:00,89.72,89.78,89.72,89.78,1800.0,73.3273,73.3763,73.3273,73.3763,1800.0
2013-06-05 12:20:00,89.74,89.77,89.73,89.77,1300.0,73.3436,73.3682,73.3355,73.3682,1300.0
2013-06-05 12:25:00,89.77,89.84,89.77,89.84,1600.0,73.3682,73.4254,73.3682,73.4254,1600.0
2013-06-05 12:30:00,89.81,89.81,89.8,89.81,400.0,73.4008,73.4008,73.3927,73.4008,400.0
2013-06-05 12:35:00,89.73,89.75,89.69,89.69,11600.0,73.3355,73.3518,73.3028,73.3028,11600.0
2013-06-05 12:40:00,89.67,89.68,89.64,89.68,2100.0,73.2864,73.2946,73.2619,73.2946,2100.0
2013-06-05 12:45:00,89.69,89.69,89.59,89.63,9000.0,73.3028,73.3028,73.221,73.2537,9000.0
2013-06-05 12:50:00,89.61,89.62,89.56,89.56,2900.0,73.2374,73.2456,73.1965,73.1965,2900.0
2013-06-05 12:55:00,89.6,89.64,89.6,89.62,2800.0,73.2292,73.2619,73.2292,73.2456,2800.0
2013-06-05 13:00:00,89.58,89.72,89.58,89.72,1000.0,73.2129,73.3273,73.2129,73.3273,1000.0
2013-06-05 13:05:00,89.76,89.79,89.76,89.78,1600.0,73.36,73.3845,73.36,73.3763,1600.0
2013-06-05 13:10:00,89.79,89.86,89.79,89.86,2800.0,73.3845,73.4417,73.3845,73.4417,2800.0
2013-06-05 13:15:00,89.8,89.89,89.8,89.87,1300.0,73.3927,73.4662,73.3927,73.4499,1300.0
2013-06-05 13:20:00,89.87,89.87,89.83,89.86,900.0,73.4499,73.4499,73.4172,73.4417,900.0
2013-06-05 13:25:00,89.86,89.93,89.85,89.9,3100.0,73.4417,73.4989,73.4335,73.4744,3100.0
2013-06-05 13:30:00,89.89,89.89,89.87,89.87,1000.0,73.4662,73.4662,73.4499,73.4499,1000.0
2013-06-05 13:35:00,89.87,89.88,89.83,89.87,800.0,73.4499,73.4581,73.4172,73.4499,800.0
2013-06-05 13:40:00,89.89,89.91,89.89,89.91,500.0,73.4662,73.4826,73.4662,73.4826,500.0
2013-06-05 13:45:00,89.95,89.96,89.9,89.91,1000.0,73.5153,73.5234,73.4744,73.4826,1000.0
2013-06-05 13:50:00,89.9,89.9,89.86,89.87,1200.0,73.4744,73.4744,73.4417,73.4499,1200.0
2013-06-05 13:55:00,89.8,89.82,89.78,89.78,1400.0,73.3927,73.409,73.3763,73.3763,1400.0
2013-06-05 14:00:00,89.81,89.85,89.74,89.81,4000.0,73.4008,73.4335,73.3436,73.4008,4000.0
2013-06-05 14:05:00,89.84,89.85,89.78,89.83,2900.0,73.4254,73.4335,73.3763,73.4172,2900.0
2013-06-05 14:10:00,89.8,89.8,89.73,89.76,2200.0,73.3927,73.3927,73.3355,73.36,2200.0
2013-06-05 14:15:00,89.73,89.77,89.73,89.75,2200.0,73.3355,73.3682,73.3355,73.3518,2200.0
2013-06-05 14:20:00,89.75,89.75,89.57,89.57,3900.0,73.3518,73.3518,73.2047,73.2047,3900.0
2013-06-05 14:25:00,89.57,89.62,89.52,89.52,2600.0,73.2047,73.2456,73.1638,73.1638,2600.0
2013-06-05 14:30:00,89.51,89.54,89.45,89.54,4500.0,73.1557,73.1802,73.1066,73.1802,4500.0
2013-06-05 14:35:00,89.56,89.64,89.54,89.61,2800.0,73.1965,73.2619,73.1802,73.2374,2800.0
2013-06-05 14:40:00,89.63,89.71,89.62,89.71,3400.0,73.2537,73.3191,73.2456,73.3191,3400.0
2013-06-05 14:45:00,89.74,89.76,89.7,89.73,15000.0,73.3436,73.36,73.3109,73.3355,15000.0
2013-06-05 14:50:00,89.75,89.8,89.67,89.67,4600.0,73.3518,73.3927,73.2864,73.2864,4600.0
2013-06-05 14:55:00,89.63,89.74,89.63,89.74,2500.0,73.2537,73.3436,73.2537,73.3436,2500.0
2013-06-05 15:00:00,89.74,89.75,89.69,89.69,1900.0,73.3436,73.3518,73.3028,73.3028,1900.0
2013-06-05 15:05:00,89.64,89.66,89.59,89.62,2900.0,73.2619,73.2783,73.221,73.2456,2900.0
2013-06-05 15:10:00,89.51,89.66,89.51,89.66,3900.0,73.1557,73.2783,73.1557,73.2783,3900.0
2013-06-05 15:15:00,89.68,89.75,89.65,89.66,4300.0,73.2946,73.3518,73.2701,73.2783,4300.0
2013-06-05 15:20:00,89.69,89.71,89.55,89.68,13400.0,73.3028,73.3191,73.1884,73.2946,13400.0
2013-06-05 15:25:00,89.76,89.81,89.72,89.81,2500.0,73.36,73.4008,73.3273,73.4008,2500.0
2013-06-05 15:30:00,89.79,89.79,89.69,89.71,5300.0,73.3845,73.3845,73.3028,73.3191,5300.0
2013-06-05 15:35:00,89.72,89.88,89.7,89.83,6600.0,73.3273,73.4581,73.3109,73.4172,6600.0
2013-06-05 15:40:00,89.81,89.81,89.74,89.74,7200.0,73.4008,73.4008,73.3436,73.3436,7200.0
2013-06-05 15:45:00,89.74,89.85,89.71,89.79,4500.0,73.3436,73.4335,73.3191,73.3845,4500.0
2013-06-05 15:50:00,89.73,89.73,89.6,89.61,165800.0,73.3355,73.3355,73.2292,73.2374,165800.0
2013-06-05 15:55:00,89.59,89.7,89.53,89.53,15400.0,73.221,73.3109,73.172,73.172,15400.0
2013-06-06 09:30:00,89.45,89.56,89.33,89.56,12600.0,73.1066,73.1965,73.0085,73.1965,12600.0
2013-06-06 09:35:00,89.56,89.74,89.56,89.73,6100.0,73.1965,73.3436,73.1965,73.3355,6100.0
2013-06-06 09:40:00,89.73,89.83,89.71,89.81,3400.0,73.3355,73.4172,73.3191,73.4008,3400.0
2013-06-06 09:45:00,89.8,89.84,89.75,89.75,2200.0,73.3927,73.4254,73.3518,73.3518,2200.0
2013-06-06 09:50:00,89.79,89.79,89.65,89.66,7400.0,73.3845,73.3845,73.2701,73.2783,7400.0
2013-06-06 09:55:00,89.62,89.74,89.61,89.74,10300.0,73.2456,73.3436,73.2374,73.3436,10300.0
2013-06-06 10:00:00,89.8,89.89,89.79,89.79,6900.0,73.3927,73.4662,73.3845,73.3845,6900.0
2013-06-06 10:05:00,89.82,89.83,89.72,89.76,88200.0,73.409,73.4172,73.3273,73.36,88200.0
2013-06-06 10:10:00,89.74,89.74,89.59,89.59,5900.0,73.3436,73.3436,73.221,73.221,5900.0
2013-06-06 10:15:00,89.57,89.62,89.53,89.59,5600.0,73.2047,73.2456,73.172,73.221,5600.0
2013-06-06 10:20:00,89.69,89.72,89.58,89.58,7100.0,73.3028,73.3273,73.2129,73.2129,7100.0
2013-06-06 10:25:00,89.61,89.61,89.49,89.61,10300.0,73.2374,73.2374,73.1393,73.2374,10300.0
2013-06-06 10:30:00,89.63,89.68,89.59,89.64,10800.0,73.2537,73.2946,73.221,73.2619,10800.0
2013-06-06 10:35:00,89.64,89.64,89.54,89.54,3600.0,73.2619,73.2619,73.1802,73.1802,3600.0
2013-06-06 10:40:00,89.54,89.65,89.49,89.65,13300.0,73.1802,73.2701,73.1393,73.2701,13300.0
2013-06-06 10:45:00,89.63,89.72,89.61,89.69,7100.0,73.2537,73.3273,73.2374,73.3028,7100.0
2013-06-06 10:50:00,89.71,89.71,89.59,89.59,3400.0,73.3191,73.3191,73.221,73.221,3400.0
2013-06-06 10:55:00,89.59,89.75,89.56,89.74,3000.0,73.221,73.3518,73.1965,73.3436,3000.0
2013-06-06 11:00:00,89.76,89.76,89.69,89.7,6700.0,73.36,73.36,73.3028,73.3109,6700.0
2013-06-06 11:05:00,89.7,89.73,89.69,89.73,5200.0,73.3109,73.3355,73.3028,73.3355,5200.0
2013-06-06 11:10:00,89.72,89.8,89.72,89.78,7300.0,73.3273,73.3927,73.3273,73.3763,7300.0
2013-06-06 11:15:00,89.81,89.81,89.75,89.76,4700.0,73.4008,73.4008,73.3518,73.36,4700.0
2013-06-06 11:20:00,89.76,89.77,89.63,89.67,4100.0,73.36,73.3682,73.2537,73.2864,4100.0
2013-06-06 11:25:00,89.66,89.73,89.64,89.69,5300.0,73.2783,73.3355,73.2619,73.3028,5300.0
2013-06-06 11:30:00,89.69,89.7,89.65,89.7,4400.0,73.3028,73.3109,73.2701,73.3109,4400.0
2013-06-06 11:35:00,89.71,89.83,89.71,89.83,4800.0,73.3191,73.4172,73.3191,73.4172,4800.0
2013-06-06 11:40:00,89.84,89.85,89.82,89.83,3900.0,73.4254,73.4335,73.409,73.4172,3900.0
2013-06-06 11:45:00,89.84,89.84,89.78,89.78,5800.0,73.4254,73.4254,73.3763,73.3763,5800.0
2013-06-06 11:50:00,89.77,89.77,89.71,89.72,2200.0,73.3682,73.3682,73.3191,73.3273,2200.0
2013-06-06 11:55:00,89.71,89.71,89.49,89.52,8300.0,73.3191,73.3191,73.1393,73.1638,8300.0
2013-06-06 12:00:00,89.51,89.55,89.42,89.42,7100.0,73.1557,73.1884,73.0821,73.0821,7100.0
2013-06-06 12:05:00,89.44,89.47,89.38,89.38,3100.0,73.0984,73.123,73.0494,73.0494,3100.0
2013-06-06 12:10:00,89.38,89.42,89.34,89.41,5000.0,73.0494,73.0821,73.0167,73.0739,5000.0
2013-06-06 12:15:00,89.37,89.4,89.37,89.4,3100.0,73.0412,73.0658,73.0412,73.0658,3100.0
2013-06-06 12:20:00,89.35,89.36,89.25,89.28,7000.0,73.0249,73.0331,72.9432,72.9677,7000.0
2013-06-06 12:25:00,89.25,89.25,88.98,89.15,17300.0,72.9432,72.9432,72.7225,72.8614,17300.0
2013-06-06 12:30:00,89.19,89.22,89.12,89.21,10100.0,72.8941,72.9186,72.8369,72.9105,10100.0
2013-06-06 12:35:00,89.25,89.3,89.24,89.27,6300.0,72.9432,72.984,72.935,72.9595,6300.0
2013-06-06 12:40:00,89.31,89.34,89.29,89.34,3800.0,72.9922,73.0167,72.9759,73.0167,3800.0
2013-06-06 12:45:00,89.32,89.32,89.2,89.26,8700.0,73.0004,73.0004,72.9023,72.9513,8700.0
2013-06-06 12:50:00,89.23,89.23,89.09,89.11,5300.0,72.9268,72.9268,72.8124,72.8287,5300.0
2013-06-06 12:55:00,89.16,89.2,89.12,89.17,4100.0,72.8696,72.9023,72.8369,72.8778,4100.0
2013-06-06 13:00:00,89.22,89.28,89.22,89.26,4700.0,72.9186,72.9677,72.9186,72.9513,4700.0
2013-06-06 13:05:00,89.26,89.42,89.25,89.41,4100.0,72.9513,73.0821,72.9432,73.0739,4100.0
2013-06-06 13:10:00,89.41,89.54,89.39,89.49,18400.0,73.0739,73.1802,73.0576,73.1393,18400.0
2013-06-06 13:15:00,89.47,89.56,89.47,89.55,7000.0,73.123,73.1965,73.123,73.1884,7000.0
2013-06-06 13:20:00,89.48,89.5,89.39,89.41,9500.0,73.1311,73.1475,73.0576,73.0739,9500.0
2013-06-06 13:25:00,89.38,89.4,89.31,89.37,12800.0,73.0494,73.0658,72.9922,73.0412,12800.0
2013-06-06 13:30:00,89.38,89.43,89.36,89.43,1200.0,73.0494,73.0903,73.0331,73.0903,1200.0
2013-06-06 13:35:00,89.45,89.54,89.45,89.52,4700.0,73.1066,73.1802,73.1066,73.1638,4700.0
2013-06-06 13:40:00,89.5,89.55,89.48,89.52,11200.0,73.1475,73.1884,73.1311,73.1638,11200.0
2013-06-06 13:45:00,89.53,89.67,89.53,89.67,6200.0,73.172,73.2864,73.172,73.2864,6200.0
2013-06-06 13:50:00,89.68,89.68,89.62,89.64,10000.0,73.2946,73.2946,73.2456,73.2619,10000.0
2013-06-06 13:55:00,89.64,89.64,89.58,89.6,3000.0,73.2619,73.2619,73.2129,73.2292,3000.0
2013-06-06 14:00:00,89.64,89.65,89.49,89.51,5800.0,73.2619,73.2701,73.1393,73.1557,5800.0
2013-06-06 14:05:00,89.52,89.66,89.52,89.61,4000.0,73.1638,73.2783,73.1638,73.2374,4000.0
2013-06-06 14:10:00,89.62,89.71,89.62,89.65,13900.0,73.2456,73.3191,73.2456,73.2701,13900.0
2013-06-06 14:15:00,89.64,89.67,89.57,89.63,9600.0,73.2619,73.2864,73.2047,73.2537,9600.0
2013-06-06 14:20:00,89.63,89.71,89.63,89.71,15600.0,73.2537,73.3191,73.2537,73.3191,15600.0
2013-06-06 14:25:00,89.72,89.89,89.71,89.89,12900.0,73.3273,73.4662,73.3191,73.4662,12900.0
2013-06-06 14:30:00,89.89,89.89,89.78,89.78,9200.0,73.4662,73.4662,73.3763,73.3763,9200.0
2013-06-06 14:35:00,89.79,89.82,89.75,89.77,6100.0,73.3845,73.409,73.3518,73.3682,6100.0
2013-06-06 14:40:00,89.77,89.86,89.77,89.85,8100.0,73.3682,73.4417,73.3682,73.4335,8100.0
2013-06-06 14:45:00,89.87,89.98,89.84,89.97,16700.0,73.4499,73.5398,73.4254,73.5316,16700.0
2013-06-06 14:50:00,90.0,90.07,89.93,89.95,10800.0,73.5561,73.6133,73.4989,73.5153,10800.0
2013-06-06 14:55:00,89.94,89.94,89.9,89.91,3700.0,73.5071,73.5071,73.4744,73.4826,3700.0
2013-06-06 15:00:00,89.97,89.99,89.92,89.94,3100.0,73.5316,73.548,73.4907,73.5071,3100.0
2013-06-06 15:05:00,89.94,89.97,89.89,89.89,14200.0,73.5071,73.5316,73.4662,73.4662,14200.0
2013-06-06 15:10:00,89.9,89.92,89.82,89.85,16100.0,73.4744,73.4907,73.409,73.4335,16100.0
2013-06-06 15:15:00,89.84,89.9,89.81,89.87,12800.0,73.4254,73.4744,73.4008,73.4499,12800.0
2013-06-06 15:20:00,89.86,89.98,89.86,89.98,9000.0,73.4417,73.5398,73.4417,73.5398,9000.0
2013-06-06 15:25:00,89.97,90.08,89.96,90.06,24000.0,73.5316,73.6215,73.5234,73.6052,24000.0
2013-06-06 15:30:00,90.05,90.16,90.05,90.11,46200.0,73.597,73.6869,73.597,73.646,46200.0
2013-06-06 15:35:00,90.12,90.17,90.11,90.11,42900.0,73.6542,73.6951,73.646,73.646,42900.0
2013-06-06 15:40:00,90.14,90.14,90.06,90.13,8800.0,73.6706,73.6706,73.6052,73.6624,8800.0
2013-06-06 15:45:00,90.12,90.14,90.08,90.11,15200.0,73.6542,73.6706,73.6215,73.646,15200.0
2013-06-06 15:50:00,90.14,90.23,90.11,90.23,18000.0,73.6706,73.7441,73.646,73.7441,18000.0
2013-06-06 15:55:00,90.24,90.35,90.2,90.35,35900.0,73.7523,73.8422,73.7196,73.8422,35900.0
2013-06-07 09:30:00,90.98,91.02,90.76,90.76,7900.0,74.3571,74.3898,74.1773,74.1773,7900.0
2013-06-07 09:35:00,90.76,90.83,90.73,90.81,3000.0,74.1773,74.2345,74.1528,74.2181,3000.0
2013-06-07 09:40:00,90.82,90.82,90.56,90.56,6900.0,74.2263,74.2263,74.0138,74.0138,6900.0
2013-06-07 09:45:00,90.59,90.7,90.59,90.68,4300.0,74.0383,74.1282,74.0383,74.1119,4300.0
2013-06-07 09:50:00,90.64,90.8,90.62,90.8,3300.0,74.0792,74.21,74.0629,74.21,3300.0
2013-06-07 09:55:00,90.81,90.87,90.78,90.87,3400.0,74.2181,74.2672,74.1936,74.2672,3400.0
2013-06-07 10:00:00,90.96,91.02,90.92,90.96,4600.0,74.3407,74.3898,74.308,74.3407,4600.0
2013-06-07 10:05:00,90.99,91.21,90.99,91.15,9000.0,74.3652,74.5451,74.3652,74.496,9000.0
2013-06-07 10:10:00,91.19,91.23,91.18,91.21,4100.0,74.5287,74.5614,74.5205,74.5451,4100.0
2013-06-07 10:15:00,91.26,91.29,91.14,91.16,2900.0,74.5859,74.6104,74.4878,74.5042,2900.0
2013-06-07 10:20:00,91.16,91.18,91.13,91.15,1200.0,74.5042,74.5205,74.4797,74.496,1200.0
2013-06-07 10:25:00,91.14,91.24,91.14,91.2,800.0,74.4878,74.5696,74.4878,74.5369,800.0
2013-06-07 10:30:00,91.22,91.23,91.14,91.19,4900.0,74.5532,74.5614,74.4878,74.5287,4900.0
2013-06-07 10:35:00,91.21,91.27,91.19,91.25,7600.0,74.5451,74.5941,74.5287,74.5777,7600.0
2013-06-07 10:40:00,91.26,91.31,91.25,91.26,12000.0,74.5859,74.6268,74.5777,74.5859,12000.0
2013-06-07 10:45:00,91.27,91.28,91.22,91.28,2900.0,74.5941,74.6023,74.5532,74.6023,2900.0
2013-06-07 10:50:00,91.28,91.28,91.14,91.16,2300.0,74.6023,74.6023,74.4878,74.5042,2300.0
2013-06-07 10:55:00,91.16,91.17,91.14,91.16,1400.0,74.5042,74.5124,74.4878,74.5042,1400.0
2013-06-07 11:00:00,91.18,91.23,91.18,91.23,1300.0,74.5205,74.5614,74.5205,74.5614,1300.0
2013-06-07 11:05:00,91.24,91.29,91.22,91.24,3100.0,74.5696,74.6104,74.5532,74.5696,3100.0
2013-06-07 11:10:00,91.24,91.25,91.21,91.21,1800.0,74.5696,74.5777,74.5451,74.5451,1800.0
2013-06-07 11:15:00,91.23,91.31,91.22,91.31,2000.0,74.5614,74.6268,74.5532,74.6268,2000.0
2013-06-07 11:20:00,91.3,91.38,91.3,91.36,1200.0,74.6186,74.684,74.6186,74.6676,1200.0
2013-06-07 11:25:00,91.36,91.44,91.36,91.39,3900.0,74.6676,74.733,74.6676,74.6922,3900.0
2013-06-07 11:30:00,91.4,91.47,91.37,91.41,13500.0,74.7003,74.7575,74.6758,74.7085,13500.0
2013-06-07 11:35:00,91.41,91.41,91.29,91.32,7700.0,74.7085,74.7085,74.6104,74.635,7700.0
2013-06-07 11:40:00,91.3,91.35,91.26,91.35,8000.0,74.6186,74.6595,74.5859,74.6595,8000.0
2013-06-07 11:45:00,91.3,91.33,91.24,91.28,4000.0,74.6186,74.6431,74.5696,74.6023,4000.0
2013-06-07 11:50:00,91.28,91.34,91.27,91.34,1300.0,74.6023,74.6513,74.5941,74.6513,1300.0
2013-06-07 11:55:00,91.34,91.35,91.26,91.26,2100.0,74.6513,74.6595,74.5859,74.5859,2100.0
2013-06-07 12:00:00,91.28,91.28,91.18,91.22,7400.0,74.6023,74.6023,74.5205,74.5532,7400.0
2013-06-07 12:05:00,91.23,91.26,91.19,91.19,1200.0,74.5614,74.5859,74.5287,74.5287,1200.0
2013-06-07 12:10:00,91.2,91.21,91.2,91.21,400.0,74.5369,74.5451,74.5369,74.5451,400.0
2013-06-07 12:15:00,91.22,91.26,91.21,91.26,1900.0,74.5532,74.5859,74.5451,74.5859,1900.0
2013-06-07 12:20:00,91.27,91.27,91.26,91.26,900.0,74.5941,74.5941,74.5859,74.5859,900.0
2013-06-07 12:25:00,91.23,91.27,91.21,91.27,1500.0,74.5614,74.5941,74.5451,74.5941,1500.0
2013-06-07 12:30:00,91.27,91.27,91.23,91.23,800.0,74.5941,74.5941,74.5614,74.5614,800.0
2013-06-07 12:35:00,91.23,91.24,91.21,91.24,400.0,74.5614,74.5696,74.5451,74.5696,400.0
2013-06-07 12:40:00,91.23,91.23,91.14,91.15,2000.0,74.5614,74.5614,74.4878,74.496,2000.0
2013-06-07 12:45:00,91.15,91.15,91.08,91.1,1300.0,74.496,74.496,74.4388,74.4552,1300.0
2013-06-07 12:50:00,91.15,91.23,91.15,91.22,900.0,74.496,74.5614,74.496,74.5532,900.0
2013-06-07 12:55:00,91.22,91.24,91.21,91.24,1100.0,74.5532,74.5696,74.5451,74.5696,1100.0
2013-06-07 13:00:00,91.2,91.26,91.2,91.26,1200.0,74.5369,74.5859,74.5369,74.5859,1200.0
2013-06-07 13:05:00,91.26,91.26,91.23,91.24,1700.0,74.5859,74.5859,74.5614,74.5696,1700.0
2013-06-07 13:10:00,91.25,91.26,91.24,91.26,1100.0,74.5777,74.5859,74.5696,74.5859,1100.0
2013-06-07 13:15:00,91.27,91.27,91.26,91.27,3100.0,74.5941,74.5941,74.5859,74.5941,3100.0
2013-06-07 13:20:00,91.25,91.28,91.19,91.19,3700.0,74.5777,74.6023,74.5287,74.5287,3700.0
2013-06-07 13:25:00,91.17,91.2,91.17,91.18,2300.0,74.5124,74.5369,74.5124,74.5205,2300.0
2013-06-07 13:30:00,91.23,91.23,91.18,91.18,1100.0,74.5614,74.5614,74.5205,74.5205,1100.0
2013-06-07 13:35:00,91.23,91.26,91.23,91.23,1000.0,74.5614,74.5859,74.5614,74.5614,1000.0
2013-06-07 13:40:00,91.23,91.23,91.15,91.16,1200.0,74.5614,74.5614,74.496,74.5042,1200.0
2013-06-07 13:45:00,91.13,91.15,91.13,91.15,200.0,74.4797,74.496,74.4797,74.496,200.0
2013-06-07 13:50:00,91.16,91.19,91.16,91.19,500.0,74.5042,74.5287,74.5042,74.5287,500.0
2013-06-07 13:55:00,91.22,91.22,91.16,91.16,1300.0,74.5532,74.5532,74.5042,74.5042,1300.0
2013-06-07 14:00:00,91.11,91.18,91.09,91.18,600.0,74.4633,74.5205,74.447,74.5205,600.0
2013-06-07 14:05:00,91.15,91.15,91.1,91.15,1400.0,74.496,74.496,74.4552,74.496,1400.0
2013-06-07 14:10:00,91.09,91.1,91.08,91.1,12500.0,74.447,74.4552,74.4388,74.4552,12500.0
2013-06-07 14:15:00,91.12,91.14,91.12,91.14,500.0,74.4715,74.4878,74.4715,74.4878,500.0
2013-06-07 14:20:00,91.12,91.14,90.99,90.99,5600.0,74.4715,74.4878,74.3652,74.3652,5600.0
2013-06-07 14:25:00,90.98,91.0,90.91,91.0,1900.0,74.3571,74.3734,74.2999,74.3734,1900.0
2013-06-07 14:30:00,90.94,91.02,90.94,91.02,1000.0,74.3244,74.3898,74.3244,74.3898,1000.0
2013-06-07 14:35:00,91.04,91.09,91.04,91.07,2200.0,74.4061,74.447,74.4061,74.4306,2200.0
2013-06-07 14:40:00,91.05,91.05,91.01,91.05,1500.0,74.4143,74.4143,74.3816,74.4143,1500.0
2013-06-07 14:45:00,91.05,91.08,91.03,91.03,22500.0,74.4143,74.4388,74.3979,74.3979,22500.0
2013-06-07 14:50:00,91.14,91.23,91.14,91.21,5900.0,74.4878,74.5614,74.4878,74.5451,5900.0
2013-06-07 14:55:00,91.19,91.25,91.19,91.25,500.0,74.5287,74.5777,74.5287,74.5777,500.0
2013-06-07 15:00:00,91.24,91.25,91.21,91.25,600.0,74.5696,74.5777,74.5451,74.5777,600.0
2013-06-07 15:05:00,91.27,91.29,91.21,91.21,900.0,74.5941,74.6104,74.5451,74.5451,900.0
2013-06-07 15:10:00,91.21,91.25,91.17,91.23,5500.0,74.5451,74.5777,74.5124,74.5614,5500.0
2013-06-07 15:15:00,91.23,91.32,91.23,91.32,1800.0,74.5614,74.635,74.5614,74.635,1800.0
2013-06-07 15:20:00,91.27,91.27,91.24,91.24,2300.0,74.5941,74.5941,74.5696,74.5696,2300.0
2013-06-07 15:25:00,91.25,91.25,91.21,91.23,3700.0,74.5777,74.5777,74.5451,74.5614,3700.0
2013-06-07 15:30:00,91.26,91.35,91.26,91.32,1600.0,74.5859,74.6595,74.5859,74.635,1600.0
2013-06-07 15:35:00,91.3,91.32,91.27,91.27,1000.0,74.6186,74.635,74.5941,74.5941,1000.0
2013-06-07 15:40:00,91.27,91.32,91.27,91.32,900.0,74.5941,74.635,74.5941,74.635,900.0
2013-06-07 15:45:00,91.35,91.41,91.34,91.41,2100.0,74.6595,74.7085,74.6513,74.7085,2100.0
2013-06-07 15:50:00,91.46,91.5,91.42,91.5,2200.0,74.7494,74.7821,74.7167,74.7821,2200.0
2013-06-07 15:55:00,91.51,91.54,91.46,91.48,14900.0,74.7902,74.8148,74.7494,74.7657,14900.0
2013-06-10 09:30:00,91.74,91.81,91.65,91.69,5900.0,74.9782,75.0354,74.9047,74.9374,5900.0
2013-06-10 09:35:00,91.61,91.61,91.61,91.61,100.0,74.872,74.872,74.872,74.872,100.0
2013-06-10 09:40:00,91.52,91.55,91.45,91.49,7500.0,74.7984,74.8229,74.7412,74.7739,7500.0
2013-06-10 09:45:00,91.4,91.49,91.39,91.43,800.0,74.7003,74.7739,74.6922,74.7249,800.0
2013-06-10 09:50:00,91.52,91.52,91.45,91.46,3300.0,74.7984,74.7984,74.7412,74.7494,3300.0
2013-06-10 09:55:00,91.48,91.48,91.44,91.47,1700.0,74.7657,74.7657,74.733,74.7575,1700.0
2013-06-10 10:00:00,91.33,91.33,91.3,91.3,1600.0,74.6431,74.6431,74.6186,74.6186,1600.0
2013-06-10 10:05:00,91.31,91.37,91.28,91.33,14100.0,74.6268,74.6758,74.6023,74.6431,14100.0
2013-06-10 10:10:00,91.33,91.33,91.27,91.28,9300.0,74.6431,74.6431,74.5941,74.6023,9300.0
2013-06-10 10:15:00,91.33,91.37,91.33,91.37,800.0,74.6431,74.6758,74.6431,74.6758,800.0
2013-06-10 10:20:00,91.35,91.44,91.35,91.43,8800.0,74.6595,74.733,74.6595,74.7249,8800.0
2013-06-10 10:25:00,91.47,91.5,91.47,91.5,2600.0,74.7575,74.7821,74.7575,74.7821,2600.0
2013-06-10 10:30:00,91.5,91.5,91.5,91.5,600.0,74.7821,74.7821,74.7821,74.7821,600.0
2013-06-10 10:35:00,91.61,91.63,91.61,91.63,1200.0,74.872,74.8883,74.872,74.8883,1200.0
2013-06-10 10:40:00,91.61,91.69,91.61,91.69,2300.0,74.872,74.9374,74.872,74.9374,2300.0
2013-06-10 10:45:00,91.63,91.63,91.6,91.6,1300.0,74.8883,74.8883,74.8638,74.8638,1300.0
2013-06-10 10:50:00,91.62,91.66,91.59,91.59,1100.0,74.8801,74.9128,74.8556,74.8556,1100.0
2013-06-10 10:55:00,91.59,91.6,91.5,91.55,11300.0,74.8556,74.8638,74.7821,74.8229,11300.0
2013-06-10 11:00:00,91.62,91.65,91.61,91.61,5200.0,74.8801,74.9047,74.872,74.872,5200.0
2013-06-10 11:05:00,91.67,91.69,91.65,91.67,1500.0,74.921,74.9374,74.9047,74.921,1500.0
2013-06-10 11:10:00,91.67,91.69,91.66,91.69,5100.0,74.921,74.9374,74.9128,74.9374,5100.0
2013-06-10 11:15:00,91.69,91.69,91.6,91.61,2400.0,74.9374,74.9374,74.8638,74.872,2400.0
2013-06-10 11:20:00,91.65,91.68,91.65,91.68,600.0,74.9047,74.9292,74.9047,74.9292,600.0
2013-06-10 11:25:00,91.68,91.68,91.57,91.57,3800.0,74.9292,74.9292,74.8393,74.8393,3800.0
2013-06-10 11:30:00,91.6,91.61,91.51,91.56,12000.0,74.8638,74.872,74.7902,74.8311,12000.0
2013-06-10 11:35:00,91.58,91.64,91.57,91.57,9300.0,74.8475,74.8965,74.8393,74.8393,9300.0
2013-06-10 11:40:00,91.56,91.6,91.56,91.58,8300.0,74.8311,74.8638,74.8311,74.8475,8300.0
2013-06-10 11:45:00,91.67,91.69,91.67,91.69,1700.0,74.921,74.9374,74.921,74.9374,1700.0
2013-06-10 11:50:00,91.65,91.7,91.62,91.68,1700.0,74.9047,74.9455,74.8801,74.9292,1700.0
2013-06-10 11:55:00,91.65,91.65,91.59,91.61,5700.0,74.9047,74.9047,74.8556,74.872,5700.0
2013-06-10 12:00:00,91.62,91.7,91.62,91.7,3100.0,74.8801,74.9455,74.8801,74.9455,3100.0
2013-06-10 12:05:00,91.73,91.73,91.63,91.63,12800.0,74.97,74.97,74.8883,74.8883,12800.0
2013-06-10 12:10:00,91.64,91.71,91.64,91.69,4700.0,74.8965,74.9537,74.8965,74.9374,4700.0
2013-06-10 12:15:00,91.67,91.69,91.67,91.67,3300.0,74.921,74.9374,74.921,74.921,3300.0
2013-06-10 12:20:00,91.7,91.72,91.7,91.72,400.0,74.9455,74.9619,74.9455,74.9619,400.0
2013-06-10 12:25:00,91.68,91.68,91.62,91.62,17800.0,74.9292,74.9292,74.8801,74.8801,17800.0
2013-06-10 12:30:00,91.62,91.63,91.59,91.59,22900.0,74.8801,74.8883,74.8556,74.8556,22900.0
2013-06-10 12:35:00,91.6,91.6,91.59,91.6,7700.0,74.8638,74.8638,74.8556,74.8638,7700.0
2013-06-10 12:40:00,91.59,91.59,91.53,91.53,19200.0,74.8556,74.8556,74.8066,74.8066,19200.0
2013-06-10 12:45:00,91.56,91.58,91.55,91.56,2000.0,74.8311,74.8475,74.8229,74.8311,2000.0
2013-06-10 12:50:00,91.54,91.54,91.44,91.48,34400.0,74.8148,74.8148,74.733,74.7657,34400.0
2013-06-10 12:55:00,91.49,91.49,91.46,91.46,7000.0,74.7739,74.7739,74.7494,74.7494,7000.0
2013-06-10 13:00:00,91.46,91.51,91.41,91.51,10800.0,74.7494,74.7902,74.7085,74.7902,10800.0
2013-06-10 13:05:00,91.52,91.53,91.47,91.53,10900.0,74.7984,74.8066,74.7575,74.8066,10900.0
2013-06-10 13:10:00,91.51,91.51,91.44,91.47,13300.0,74.7902,74.7902,74.733,74.7575,13300.0
2013-06-10 13:15:00,91.44,91.51,91.44,91.5,4300.0,74.733,74.7902,74.733,74.7821,4300.0
2013-06-10 13:20:00,91.55,91.55,91.5,91.5,900.0,74.8229,74.8229,74.7821,74.7821,900.0
2013-06-10 13:25:00,91.5,91.5,91.49,91.49,7100.0,74.7821,74.7821,74.7739,74.7739,7100.0
2013-06-10 13:30:00,91.49,91.5,91.41,91.44,6600.0,74.7739,74.7821,74.7085,74.733,6600.0
2013-06-10 13:35:00,91.42,91.42,91.37,91.38,6100.0,74.7167,74.7167,74.6758,74.684,6100.0
2013-06-10 13:40:00,91.44,91.49,91.4,91.47,8200.0,74.733,74.7739,74.7003,74.7575,8200.0
2013-06-10 13:45:00,91.46,91.47,91.45,91.45,1600.0,74.7494,74.7575,74.7412,74.7412,1600.0
2013-06-10 13:50:00,91.45,91.47,91.43,91.45,7100.0,74.7412,74.7575,74.7249,74.7412,7100.0
2013-06-10 13:55:00,91.49,91.5,91.46,91.47,2000.0,74.7739,74.7821,74.7494,74.7575,2000.0
2013-06-10 14:00:00,91.46,91.47,91.44,91.44,7400.0,74.7494,74.7575,74.733,74.733,7400.0
2013-06-10 14:05:00,91.42,91.48,91.42,91.45,2200.0,74.7167,74.7657,74.7167,74.7412,2200.0
2013-06-10 14:10:00,91.4,91.4,91.3,91.36,6700.0,74.7003,74.7003,74.6186,74.6676,6700.0
2013-06-10 14:15:00,91.37,91.37,91.34,91.35,6200.0,74.6758,74.6758,74.6513,74.6595,6200.0
2013-06-10 14:20:00,91.34,91.37,91.34,91.36,5200.0,74.6513,74.6758,74.6513,74.6676,5200.0
2013-06-10 14:25:00,91.38,91.46,91.38,91.43,4000.0,74.684,74.7494,74.684,74.7249,4000.0
2013-06-10 14:30:00,91.44,91.5,91.44,91.46,4600.0,74.733,74.7821,74.733,74.7494,4600.0
2013-06-10 14:35:00,91.45,91.47,91.44,91.45,3500.0,74.7412,74.7575,74.733,74.7412,3500.0
2013-06-10 14:40:00,91.43,91.45,91.37,91.4,24700.0,74.7249,74.7412,74.6758,74.7003,24700.0
2013-06-10 14:45:00,91.38,91.52,91.38,91.52,6400.0,74.684,74.7984,74.684,74.7984,6400.0
2013-06-10 14:50:00,91.55,91.56,91.52,91.56,2300.0,74.8229,74.8311,74.7984,74.8311,2300.0
2013-06-10 14:55:00,91.56,91.57,91.55,91.57,4000.0,74.8311,74.8393,74.8229,74.8393,4000.0
2013-06-10 15:00:00,91.56,91.56,91.5,91.54,22800.0,74.8311,74.8311,74.7821,74.8148,22800.0
2013-06-10 15:05:00,91.51,91.56,91.48,91.54,5400.0,74.7902,74.8311,74.7657,74.8148,5400.0
2013-06-10 15:10:00,91.55,91.56,91.49,91.5,30700.0,74.8229,74.8311,74.7739,74.7821,30700.0
2013-06-10 15:15:00,91.5,91.5,91.47,91.47,10200.0,74.7821,74.7821,74.7575,74.7575,10200.0
2013-06-10 15:20:00,91.49,91.52,91.44,91.47,10100.0,74.7739,74.7984,74.733,74.7575,10100.0
2013-06-10 15:25:00,91.47,91.5,91.43,91.5,12500.0,74.7575,74.7821,74.7249,74.7821,12500.0
2013-06-10 15:30:00,91.48,91.52,91.47,91.52,5600.0,74.7657,74.7984,74.7575,74.7984,5600.0
2013-06-10 15:35:00,91.52,91.54,91.52,91.52,6200.0,74.7984,74.8148,74.7984,74.7984,6200.0
2013-06-10 15:40:00,91.52,91.53,91.49,91.5,6500.0,74.7984,74.8066,74.7739,74.7821,6500.0
2013-06-10 15:45:00,91.53,91.53,91.44,91.44,4800.0,74.8066,74.8066,74.733,74.733,4800.0
2013-06-10 15:50:00,91.44,91.47,91.38,91.38,12100.0,74.733,74.7575,74.684,74.684,12100.0
2013-06-10 15:55:00,91.38,91.44,91.36,91.44,61200.0,74.684,74.733,74.6676,74.733,61200.0
2013-06-11 09:30:00,90.72,90.72,90.42,90.47,7200.0,74.1446,74.1446,73.8994,73.9403,7200.0
2013-06-11 09:35:00,90.42,90.42,90.41,90.41,700.0,73.8994,73.8994,73.8912,73.8912,700.0
2013-06-11 09:40:00,90.37,90.55,90.37,90.55,1800.0,73.8585,74.0056,73.8585,74.0056,1800.0
2013-06-11 09:45:00,90.56,90.62,90.56,90.61,1500.0,74.0138,74.0629,74.0138,74.0547,1500.0
2013-06-11 09:50:00,90.66,90.66,90.65,90.65,900.0,74.0955,74.0955,74.0874,74.0874,900.0
2013-06-11 09:55:00,90.65,90.65,90.64,90.64,500.0,74.0874,74.0874,74.0792,74.0792,500.0
2013-06-11 10:00:00,90.7,90.7,90.69,90.69,2400.0,74.1282,74.1282,74.1201,74.1201,2400.0
2013-06-11 10:05:00,90.73,90.73,90.72,90.72,1500.0,74.1528,74.1528,74.1446,74.1446,1500.0
2013-06-11 10:10:00,90.53,90.55,90.53,90.55,500.0,73.9893,74.0056,73.9893,74.0056,500.0
2013-06-11 10:15:00,90.58,90.58,90.5,90.57,2000.0,74.0302,74.0302,73.9648,74.022,2000.0
2013-06-11 10:20:00,90.54,90.62,90.54,90.62,800.0,73.9975,74.0629,73.9975,74.0629,800.0
2013-06-11 10:25:00,90.68,90.78,90.68,90.75,1700.0,74.1119,74.1936,74.1119,74.1691,1700.0
2013-06-11 10:30:00,90.76,90.9,90.76,90.83,1700.0,74.1773,74.2917,74.1773,74.2345,1700.0
2013-06-11 10:35:00,90.82,90.86,90.82,90.84,2900.0,74.2263,74.259,74.2263,74.2427,2900.0
2013-06-11 10:40:00,90.84,90.93,90.84,90.93,2700.0,74.2427,74.3162,74.2427,74.3162,2700.0
2013-06-11 10:45:00,90.94,90.96,90.9,90.92,1900.0,74.3244,74.3407,74.2917,74.308,1900.0
2013-06-11 10:50:00,90.96,90.96,90.87,90.87,1500.0,74.3407,74.3407,74.2672,74.2672,1500.0
2013-06-11 10:55:00,90.86,90.99,90.86,90.94,1400.0,74.259,74.3652,74.259,74.3244,1400.0
2013-06-11 11:00:00,90.95,90.99,90.89,90.91,5000.0,74.3326,74.3652,74.2835,74.2999,5000.0
2013-06-11 11:05:00,90.94,90.94,90.87,90.88,4100.0,74.3244,74.3244,74.2672,74.2753,4100.0
2013-06-11 11:10:00,90.9,90.96,90.9,90.96,1900.0,74.2917,74.3407,74.2917,74.3407,1900.0
2013-06-11 11:15:00,90.96,91.04,90.96,91.02,10500.0,74.3407,74.4061,74.3407,74.3898,10500.0
2013-06-11 11:20:00,91.02,91.05,90.99,91.01,12300.0,74.3898,74.4143,74.3652,74.3816,12300.0
2013-06-11 11:25:00,91.04,91.12,91.04,91.12,2900.0,74.4061,74.4715,74.4061,74.4715,2900.0
2013-06-11 11:30:00,91.23,91.33,91.23,91.27,5300.0,74.5614,74.6431,74.5614,74.5941,5300.0
2013-06-11 11:35:00,91.27,91.27,91.2,91.2,5100.0,74.5941,74.5941,74.5369,74.5369,5100.0
2013-06-11 11:40:00,91.22,91.23,91.2,91.22,9800.0,74.5532,74.5614,74.5369,74.5532,9800.0
2013-06-11 11:45:00,91.25,91.28,91.22,91.27,6900.0,74.5777,74.6023,74.5532,74.5941,6900.0
2013-06-11 11:50:00,91.29,91.3,91.16,91.17,5100.0,74.6104,74.6186,74.5042,74.5124,5100.0
2013-06-11 11:55:00,91.17,91.21,91.17,91.19,3100.0,74.5124,74.5451,74.5124,74.5287,3100.0
2013-06-11 12:00:00,91.17,91.21,91.15,91.21,3000.0,74.5124,74.5451,74.496,74.5451,3000.0
2013-06-11 12:05:00,91.23,91.23,91.2,91.21,1800.0,74.5614,74.5614,74.5369,74.5451,1800.0
2013-06-11 12:10:00,91.22,91.27,91.2,91.25,3800.0,74.5532,74.5941,74.5369,74.5777,3800.0
2013-06-11 12:15:00,91.25,91.25,91.12,91.12,8000.0,74.5777,74.5777,74.4715,74.4715,8000.0
2013-06-11 12:20:00,91.12,91.15,91.11,91.11,2900.0,74.4715,74.496,74.4633,74.4633,2900.0
2013-06-11 12:25:00,91.11,91.15,91.11,91.14,2900.0,74.4633,74.496,74.4633,74.4878,2900.0
2013-06-11 12:30:00,91.17,91.18,91.12,91.13,4400.0,74.5124,74.5205,74.4715,74.4797,4400.0
2013-06-11 12:35:00,91.13,91.13,91.09,91.13,5800.0,74.4797,74.4797,74.447,74.4797,5800.0
2013-06-11 12:40:00,91.15,91.19,91.12,91.19,3300.0,74.496,74.5287,74.4715,74.5287,3300.0
2013-06-11 12:45:00,91.2,91.21,91.14,91.18,8600.0,74.5369,74.5451,74.4878,74.5205,8600.0
2013-06-11 12:50:00,91.17,91.17,91.07,91.07,13900.0,74.5124,74.5124,74.4306,74.4306,13900.0
2013-06-11 12:55:00,91.09,91.12,91.09,91.11,4500.0,74.447,74.4715,74.447,74.4633,4500.0
2013-06-11 13:00:00,91.13,91.15,91.11,91.13,2800.0,74.4797,74.496,74.4633,74.4797,2800.0
2013-06-11 13:05:00,91.12,91.18,91.12,91.15,9500.0,74.4715,74.5205,74.4715,74.496,9500.0
2013-06-11 13:10:00,91.13,91.16,91.06,91.07,10800.0,74.4797,74.5042,74.4225,74.4306,10800.0
2013-06-11 13:15:00,91.06,91.08,90.96,90.96,9100.0,74.4225,74.4388,74.3407,74.3407,9100.0
2013-06-11 13:20:00,90.96,90.98,90.91,90.95,4000.0,74.3407,74.3571,74.2999,74.3326,4000.0
2013-06-11 13:25:00,90.95,90.99,90.9,90.9,7900.0,74.3326,74.3652,74.2917,74.2917,7900.0
2013-06-11 13:30:00,90.9,90.9,90.75,90.77,5800.0,74.2917,74.2917,74.1691,74.1854,5800.0
2013-06-11 13:35:00,90.76,90.8,90.71,90.8,10200.0,74.1773,74.21,74.1364,74.21,10200.0
2013-06-11 13:40:00,90.78,90.78,90.7,90.74,7100.0,74.1936,74.1936,74.1282,74.1609,7100.0
2013-06-11 13:45:00,90.74,90.79,90.74,90.77,3400.0,74.1609,74.2018,74.1609,74.1854,3400.0
2013-06-11 13:50:00,90.77,90.84,90.76,90.76,8300.0,74.1854,74.2427,74.1773,74.1773,8300.0
2013-06-11 13:55:00,90.76,90.78,90.63,90.63,9800.0,74.1773,74.1936,74.071,74.071,9800.0
2013-06-11 14:00:00,90.63,90.71,90.58,90.67,8000.0,74.071,74.1364,74.0302,74.1037,8000.0
2013-06-11 14:05:00,90.67,90.71,90.6,90.6,15400.0,74.1037,74.1364,74.0465,74.0465,15400.0
2013-06-11 14:10:00,90.67,90.71,90.59,90.68,7200.0,74.1037,74.1364,74.0383,74.1119,7200.0
2013-06-11 14:15:00,90.72,90.78,90.7,90.75,4100.0,74.1446,74.1936,74.1282,74.1691,4100.0
2013-06-11 14:20:00,90.8,90.82,90.77,90.82,2400.0,74.21,74.2263,74.1854,74.2263,2400.0
2013-06-11 14:25:00,90.81,90.81,90.75,90.81,5200.0,74.2181,74.2181,74.1691,74.2181,5200.0
2013-06-11 14:30:00,90.85,90.89,90.8,90.83,6400.0,74.2508,74.2835,74.21,74.2345,6400.0
2013-06-11 14:35:00,90.83,90.86,90.82,90.84,4300.0,74.2345,74.259,74.2263,74.2427,4300.0
2013-06-11 14:40:00,90.89,90.89,90.79,90.79,6800.0,74.2835,74.2835,74.2018,74.2018,6800.0
2013-06-11 14:45:00,90.79,90.82,90.75,90.75,8700.0,74.2018,74.2263,74.1691,74.1691,8700.0
2013-06-11 14:50:00,90.79,90.81,90.71,90.71,17300.0,74.2018,74.2181,74.1364,74.1364,17300.0
2013-06-11 14:55:00,90.72,90.92,90.72,90.9,7800.0,74.1446,74.308,74.1446,74.2917,7800.0
2013-06-11 15:00:00,90.98,91.0,90.9,90.91,9700.0,74.3571,74.3734,74.2917,74.2999,9700.0
2013-06-11 15:05:00,90.97,90.97,90.9,90.91,5700.0,74.3489,74.3489,74.2917,74.2999,5700.0
2013-06-11 15:10:00,90.91,90.93,90.88,90.92,23500.0,74.2999,74.3162,74.2753,74.308,23500.0
2013-06-11 15:15:00,90.95,90.96,90.88,90.93,30700.0,74.3326,74.3407,74.2753,74.3162,30700.0
2013-06-11 15:20:00,90.94,90.95,90.85,90.95,22800.0,74.3244,74.3326,74.2508,74.3326,22800.0
2013-06-11 15:25:00,90.95,90.95,90.79,90.79,7200.0,74.3326,74.3326,74.2018,74.2018,7200.0
2013-06-11 15:30:00,90.79,90.8,90.69,90.7,45100.0,74.2018,74.21,74.1201,74.1282,45100.0
2013-06-11 15:35:00,90.71,90.79,90.69,90.71,86400.0,74.1364,74.2018,74.1201,74.1364,86400.0
2013-06-11 15:40:00,90.71,90.72,90.61,90.62,162900.0,74.1364,74.1446,74.0547,74.0629,162900.0
2013-06-11 15:45:00,90.61,90.62,90.53,90.62,86600.0,74.0547,74.0629,73.9893,74.0629,86600.0
2013-06-11 15:50:00,90.61,90.63,90.54,90.56,145300.0,74.0547,74.071,73.9975,74.0138,145300.0
2013-06-11 15:55:00,90.55,90.57,90.54,90.57,25200.0,74.0056,74.022,73.9975,74.022,25200.0
2013-06-12 09:30:00,91.13,91.23,91.13,91.15,8500.0,74.4797,74.5614,74.4797,74.496,8500.0
2013-06-12 09:35:00,91.15,91.15,91.05,91.05,1100.0,74.496,74.496,74.4143,74.4143,1100.0
2013-06-12 09:40:00,91.01,91.05,90.99,91.0,1500.0,74.3816,74.4143,74.3652,74.3734,1500.0
2013-06-12 09:45:00,90.98,90.98,90.9,90.91,12700.0,74.3571,74.3571,74.2917,74.2999,12700.0
2013-06-12 09:50:00,90.9,90.97,90.89,90.95,10900.0,74.2917,74.3489,74.2835,74.3326,10900.0
2013-06-12 09:55:00,90.94,91.01,90.94,90.95,1200.0,74.3244,74.3816,74.3244,74.3326,1200.0
2013-06-12 10:00:00,90.8,90.8,90.69,90.69,2400.0,74.21,74.21,74.1201,74.1201,2400.0
2013-06-12 10:05:00,90.66,90.71,90.66,90.7,5400.0,74.0955,74.1364,74.0955,74.1282,5400.0
2013-06-12 10:10:00,90.65,90.72,90.61,90.72,10100.0,74.0874,74.1446,74.0547,74.1446,10100.0
2013-06-12 10:15:00,90.7,90.73,90.66,90.66,2300.0,74.1282,74.1528,74.0955,74.0955,2300.0
2013-06-12 10:20:00,90.73,90.75,90.73,90.75,1600.0,74.1528,74.1691,74.1528,74.1691,1600.0
2013-06-12 10:25:00,90.73,90.83,90.72,90.79,900.0,74.1528,74.2345,74.1446,74.2018,900.0
2013-06-12 10:30:00,90.85,90.87,90.84,90.84,1100.0,74.2508,74.2672,74.2427,74.2427,1100.0
2013-06-12 10:35:00,90.81,90.84,90.73,90.74,10700.0,74.2181,74.2427,74.1528,74.1609,10700.0
2013-06-12 10:40:00,90.74,90.78,90.65,90.75,4800.0,74.1609,74.1936,74.0874,74.1691,4800.0
2013-06-12 10:45:00,90.73,90.73,90.58,90.63,18500.0,74.1528,74.1528,74.0302,74.071,18500.0
2013-06-12 10:50:00,90.59,90.64,90.51,90.52,7900.0,74.0383,74.0792,73.9729,73.9811,7900.0
2013-06-12 10:55:00,90.55,90.55,90.47,90.48,2100.0,74.0056,74.0056,73.9403,73.9484,2100.0
2013-06-12 11:00:00,90.48,90.48,90.45,90.45,7800.0,73.9484,73.9484,73.9239,73.9239,7800.0
2013-06-12 11:05:00,90.49,90.57,90.47,90.54,23700.0,73.9566,74.022,73.9403,73.9975,23700.0
2013-06-12 11:10:00,90.56,90.56,90.43,90.47,4400.0,74.0138,74.0138,73.9076,73.9403,4400.0
2013-06-12 11:15:00,90.45,90.47,90.39,90.43,6400.0,73.9239,73.9403,73.8749,73.9076,6400.0
2013-06-12 11:20:00,90.56,90.59,90.55,90.59,2300.0,74.0138,74.0383,74.0056,74.0383,2300.0
2013-06-12 11:25:00,90.58,90.58,90.51,90.54,4500.0,74.0302,74.0302,73.9729,73.9975,4500.0
2013-06-12 11:30:00,90.5,90.56,90.42,90.52,12900.0,73.9648,74.0138,73.8994,73.9811,12900.0
2013-06-12 11:35:00,90.52,90.6,90.44,90.44,11100.0,73.9811,74.0465,73.9157,73.9157,11100.0
2013-06-12 11:40:00,90.46,90.48,90.41,90.47,5500.0,73.9321,73.9484,73.8912,73.9403,5500.0
2013-06-12 11:45:00,90.42,90.42,90.23,90.24,12500.0,73.8994,73.8994,73.7441,73.7523,12500.0
2013-06-12 11:50:00,90.31,90.31,90.16,90.17,7600.0,73.8095,73.8095,73.6869,73.6951,7600.0
2013-06-12 11:55:00,90.16,90.19,90.06,90.12,5000.0,73.6869,73.7114,73.6052,73.6542,5000.0
2013-06-12 12:00:00,90.12,90.22,90.1,90.22,6300.0,73.6542,73.7359,73.6379,73.7359,6300.0
2013-06-12 12:05:00,90.21,90.21,90.17,90.18,2700.0,73.7278,73.7278,73.6951,73.7032,2700.0
2013-06-12 12:10:00,90.17,90.17,90.02,90.03,8400.0,73.6951,73.6951,73.5725,73.5807,8400.0
2013-06-12 12:15:00,90.04,90.05,89.98,90.05,2600.0,73.5888,73.597,73.5398,73.597,2600.0
2013-06-12 12:20:00,90.04,90.13,90.01,90.13,7000.0,73.5888,73.6624,73.5643,73.6624,7000.0
2013-06-12 12:25:00,90.07,90.1,90.07,90.09,900.0,73.6133,73.6379,73.6133,73.6297,900.0
2013-06-12 12:30:00,90.07,90.12,90.03,90.08,2800.0,73.6133,73.6542,73.5807,73.6215,2800.0
2013-06-12 12:35:00,90.06,90.13,90.01,90.01,28900.0,73.6052,73.6624,73.5643,73.5643,28900.0
2013-06-12 12:40:00,90.0,90.09,89.94,90.09,2700.0,73.5561,73.6297,73.5071,73.6297,2700.0
2013-06-12 12:45:00,90.08,90.15,90.08,90.13,4300.0,73.6215,73.6787,73.6215,73.6624,4300.0
2013-06-12 12:50:00,90.15,90.15,90.14,90.14,500.0,73.6787,73.6787,73.6706,73.6706,500.0
2013-06-12 12:55:00,90.17,90.2,90.17,90.18,1900.0,73.6951,73.7196,73.6951,73.7032,1900.0
2013-06-12 13:00:00,90.17,90.18,90.15,90.17,2700.0,73.6951,73.7032,73.6787,73.6951,2700.0
2013-06-12 13:05:00,90.16,90.32,90.16,90.32,900.0,73.6869,73.8177,73.6869,73.8177,900.0
2013-06-12 13:10:00,90.31,90.31,90.27,90.28,1200.0,73.8095,73.8095,73.7768,73.785,1200.0
2013-06-12 13:15:00,90.29,90.31,90.28,90.28,2700.0,73.7931,73.8095,73.785,73.785,2700.0
2013-06-12 13:20:00,90.28,90.28,90.18,90.18,5200.0,73.785,73.785,73.7032,73.7032,5200.0
2013-06-12 13:25:00,90.17,90.27,90.17,90.25,3200.0,73.6951,73.7768,73.6951,73.7605,3200.0
2013-06-12 13:30:00,90.23,90.31,90.21,90.23,2900.0,73.7441,73.8095,73.7278,73.7441,2900.0
2013-06-12 13:35:00,90.21,90.22,90.12,90.12,2600.0,73.7278,73.7359,73.6542,73.6542,2600.0
2013-06-12 13:40:00,90.08,90.18,90.07,90.18,9400.0,73.6215,73.7032,73.6133,73.7032,9400.0
2013-06-12 13:45:00,90.18,90.21,90.16,90.19,3200.0,73.7032,73.7278,73.6869,73.7114,3200.0
2013-06-12 13:50:00,90.19,90.29,90.15,90.29,5300.0,73.7114,73.7931,73.6787,73.7931,5300.0
2013-06-12 13:55:00,90.31,90.31,90.26,90.26,3800.0,73.8095,73.8095,73.7686,73.7686,3800.0
2013-06-12 14:00:00,90.26,90.26,90.11,90.11,2700.0,73.7686,73.7686,73.646,73.646,2700.0
2013-06-12 14:05:00,90.16,90.17,90.11,90.17,5900.0,73.6869,73.6951,73.646,73.6951,5900.0
2013-06-12 14:10:00,90.16,90.16,89.98,90.0,7700.0,73.6869,73.6869,73.5398,73.5561,7700.0
2013-06-12 14:15:00,90.0,90.0,89.91,89.95,9500.0,73.5561,73.5561,73.4826,73.5153,9500.0
2013-06-12 14:20:00,89.93,90.06,89.93,90.02,7000.0,73.4989,73.6052,73.4989,73.5725,7000.0
2013-06-12 14:25:00,90.04,90.04,89.93,89.97,4200.0,73.5888,73.5888,73.4989,73.5316,4200.0
2013-06-12 14:30:00,89.97,89.99,89.86,89.86,8100.0,73.5316,73.548,73.4417,73.4417,8100.0
2013-06-12 14:35:00,89.88,89.89,89.87,89.88,2000.0,73.4581,73.4662,73.4499,73.4581,2000.0
2013-06-12 14:40:00,89.94,90.0,89.94,89.97,8800.0,73.5071,73.5561,73.5071,73.5316,8800.0
2013-06-12 14:45:00,89.95,89.96,89.86,89.86,3100.0,73.5153,73.5234,73.4417,73.4417,3100.0
2013-06-12 14:50:00,89.86,89.91,89.83,89.91,6000.0,73.4417,73.4826,73.4172,73.4826,6000.0
2013-06-12 14:55:00,89.9,89.91,89.87,89.91,6600.0,73.4744,73.4826,73.4499,73.4826,6600.0
2013-06-12 15:00:00,89.93,89.93,89.79,89.82,9600.0,73.4989,73.4989,73.3845,73.409,9600.0
2013-06-12 15:05:00,89.79,89.88,89.79,89.84,4100.0,73.3845,73.4581,73.3845,73.4254,4100.0
2013-06-12 15:10:00,89.86,89.87,89.8,89.84,2800.0,73.4417,73.4499,73.3927,73.4254,2800.0
2013-06-12 15:15:00,89.84,89.84,89.7,89.7,6700.0,73.4254,73.4254,73.3109,73.3109,6700.0
2013-06-12 15:20:00,89.72,89.84,89.7,89.84,3400.0,73.3273,73.4254,73.3109,73.4254,3400.0
2013-06-12 15:25:00,89.79,89.86,89.79,89.86,3100.0,73.3845,73.4417,73.3845,73.4417,3100.0
2013-06-12 15:30:00,89.87,89.87,89.75,89.75,8100.0,73.4499,73.4499,73.3518,73.3518,8100.0
2013-06-12 15:35:00,89.74,89.81,89.74,89.81,15300.0,73.3436,73.4008,73.3436,73.4008,15300.0
2013-06-12 15:40:00,89.79,89.79,89.76,89.78,1900.0,73.3845,73.3845,73.36,73.3763,1900.0
2013-06-12 15:45:00,89.79,89.94,89.79,89.9,3900.0,73.3845,73.5071,73.3845,73.4744,3900.0
2013-06-12 15:50:00,89.93,89.94,89.86,89.88,8600.0,73.4989,73.5071,73.4417,73.4581,8600.0
2013-06-12 15:55:00,89.88,89.91,89.79,89.81,28800.0,73.4581,73.4826,73.3845,73.4008,28800.0
2013-06-13 09:30:00,89.77,89.8,89.61,89.61,1600.0,73.3682,73.3927,73.2374,73.2374,1600.0
2013-06-13 09:35:00,89.56,89.59,89.56,89.59,900.0,73.1965,73.221,73.1965,73.221,900.0
2013-06-13 09:40:00,89.7,89.73,89.7,89.73,3200.0,73.3109,73.3355,73.3109,73.3355,3200.0
2013-06-13 09:45:00,89.73,89.8,89.73,89.74,13600.0,73.3355,73.3927,73.3355,73.3436,13600.0
2013-06-13 09:50:00,89.71,89.83,89.65,89.79,10800.0,73.3191,73.4172,73.2701,73.3845,10800.0
2013-06-13 09:55:00,89.78,89.92,89.78,89.92,2900.0,73.3763,73.4907,73.3763,73.4907,2900.0
2013-06-13 10:00:00,89.93,90.03,89.93,90.01,300.0,73.4989,73.5807,73.4989,73.5643,300.0
2013-06-13 10:05:00,90.03,90.03,89.92,89.92,1600.0,73.5807,73.5807,73.4907,73.4907,1600.0
2013-06-13 10:10:00,89.9,89.9,89.79,89.81,7800.0,73.4744,73.4744,73.3845,73.4008,7800.0
2013-06-13 10:15:00,89.79,89.94,89.79,89.93,1300.0,73.3845,73.5071,73.3845,73.4989,1300.0
2013-06-13 10:20:00,89.96,89.96,89.85,89.89,1700.0,73.5234,73.5234,73.4335,73.4662,1700.0
2013-06-13 10:25:00,89.89,89.96,89.89,89.93,2000.0,73.4662,73.5234,73.4662,73.4989,2000.0
2013-06-13 10:30:00,89.94,90.05,89.94,90.04,4500.0,73.5071,73.597,73.5071,73.5888,4500.0
2013-06-13 10:35:00,90.08,90.11,90.02,90.11,62900.0,73.6215,73.646,73.5725,73.646,62900.0
2013-06-13 10:40:00,90.09,90.1,90.04,90.09,3500.0,73.6297,73.6379,73.5888,73.6297,3500.0
2013-06-13 10:45:00,90.15,90.15,90.1,90.1,4000.0,73.6787,73.6787,73.6379,73.6379,4000.0
2013-06-13 10:50:00,90.14,90.15,90.09,90.09,4600.0,73.6706,73.6787,73.6297,73.6297,4600.0
2013-06-13 10:55:00,90.08,90.1,90.01,90.01,11700.0,73.6215,73.6379,73.5643,73.5643,11700.0
2013-06-13 11:00:00,90.02,90.1,90.02,90.05,4300.0,73.5725,73.6379,73.5725,73.597,4300.0
2013-06-13 11:05:00,90.02,90.04,89.96,90.02,6500.0,73.5725,73.5888,73.5234,73.5725,6500.0
2013-06-13 11:10:00,89.99,90.07,89.98,90.07,4900.0,73.548,73.6133,73.5398,73.6133,4900.0
2013-06-13 11:15:00,90.06,90.06,90.02,90.06,1700.0,73.6052,73.6052,73.5725,73.6052,1700.0
2013-06-13 11:20:00,90.06,90.11,90.04,90.1,4500.0,73.6052,73.646,73.5888,73.6379,4500.0
2013-06-13 11:25:00,90.1,90.18,90.1,90.14,3900.0,73.6379,73.7032,73.6379,73.6706,3900.0
2013-06-13 11:30:00,90.14,90.14,90.06,90.07,9600.0,73.6706,73.6706,73.6052,73.6133,9600.0
2013-06-13 11:35:00,90.05,90.13,90.03,90.08,8300.0,73.597,73.6624,73.5807,73.6215,8300.0
2013-06-13 11:40:00,90.15,90.22,90.15,90.2,4100.0,73.6787,73.7359,73.6787,73.7196,4100.0
2013-06-13 11:45:00,90.19,90.21,90.13,90.17,1900.0,73.7114,73.7278,73.6624,73.6951,1900.0
2013-06-13 11:50:00,90.2,90.21,90.15,90.15,7300.0,73.7196,73.7278,73.6787,73.6787,7300.0
2013-06-13 11:55:00,90.15,90.22,90.15,90.21,7700.0,73.6787,73.7359,73.6787,73.7278,7700.0
2013-06-13 12:00:00,90.22,90.26,90.22,90.25,1900.0,73.7359,73.7686,73.7359,73.7605,1900.0
2013-06-13 12:05:00,90.25,90.25,90.2,90.21,16800.0,73.7605,73.7605,73.7196,73.7278,16800.0
2013-06-13 12:10:00,90.2,90.2,90.16,90.17,3500.0,73.7196,73.7196,73.6869,73.6951,3500.0
2013-06-13 12:15:00,90.17,90.18,90.16,90.17,3800.0,73.6951,73.7032,73.6869,73.6951,3800.0
2013-06-13 12:20:00,90.19,90.19,90.16,90.16,1300.0,73.7114,73.7114,73.6869,73.6869,1300.0
2013-06-13 12:25:00,90.2,90.23,90.17,90.18,3000.0,73.7196,73.7441,73.6951,73.7032,3000.0
2013-06-13 12:30:00,90.2,90.25,90.2,90.24,3800.0,73.7196,73.7605,73.7196,73.7523,3800.0
2013-06-13 12:35:00,90.27,90.33,90.27,90.33,4700.0,73.7768,73.8258,73.7768,73.8258,4700.0
2013-06-13 12:40:00,90.34,90.34,90.32,90.33,1600.0,73.834,73.834,73.8177,73.8258,1600.0
2013-06-13 12:45:00,90.37,90.38,90.36,90.36,6600.0,73.8585,73.8667,73.8504,73.8504,6600.0
2013-06-13 12:50:00,90.37,90.45,90.34,90.43,9500.0,73.8585,73.9239,73.834,73.9076,9500.0
2013-06-13 12:55:00,90.43,90.52,90.42,90.52,8400.0,73.9076,73.9811,73.8994,73.9811,8400.0
2013-06-13 13:00:00,90.52,90.52,90.44,90.44,8800.0,73.9811,73.9811,73.9157,73.9157,8800.0
2013-06-13 13:05:00,90.44,90.46,90.4,90.43,9000.0,73.9157,73.9321,73.883,73.9076,9000.0
2013-06-13 13:10:00,90.4,90.44,90.4,90.44,700.0,73.883,73.9157,73.883,73.9157,700.0
2013-06-13 13:15:00,90.46,90.49,90.46,90.46,3100.0,73.9321,73.9566,73.9321,73.9321,3100.0
2013-06-13 13:20:00,90.45,90.45,90.41,90.42,2400.0,73.9239,73.9239,73.8912,73.8994,2400.0
2013-06-13 13:25:00,90.43,90.45,90.43,90.45,1400.0,73.9076,73.9239,73.9076,73.9239,1400.0
2013-06-13 13:30:00,90.47,90.48,90.45,90.45,2900.0,73.9403,73.9484,73.9239,73.9239,2900.0
2013-06-13 13:35:00,90.43,90.44,90.36,90.38,3400.0,73.9076,73.9157,73.8504,73.8667,3400.0
2013-06-13 13:40:00,90.37,90.39,90.37,90.38,3000.0,73.8585,73.8749,73.8585,73.8667,3000.0
2013-06-13 13:45:00,90.36,90.41,90.35,90.41,1700.0,73.8504,73.8912,73.8422,73.8912,1700.0
2013-06-13 13:50:00,90.42,90.47,90.42,90.47,400.0,73.8994,73.9403,73.8994,73.9403,400.0
2013-06-13 13:55:00,90.45,90.47,90.44,90.47,800.0,73.9239,73.9403,73.9157,73.9403,800.0
2013-06-13 14:00:00,90.51,90.65,90.51,90.61,5400.0,73.9729,74.0874,73.9729,74.0547,5400.0
2013-06-13 14:05:00,90.63,90.64,90.62,90.64,6900.0,74.071,74.0792,74.0629,74.0792,6900.0
2013-06-13 14:10:00,90.63,90.65,90.6,90.63,4800.0,74.071,74.0874,74.0465,74.071,4800.0
2013-06-13 14:15:00,90.64,90.73,90.64,90.72,1000.0,74.0792,74.1528,74.0792,74.1446,1000.0
2013-06-13 14:20:00,90.74,90.77,90.72,90.74,2900.0,74.1609,74.1854,74.1446,74.1609,2900.0
2013-06-13 14:25:00,90.75,90.78,90.72,90.72,4400.0,74.1691,74.1936,74.1446,74.1446,4400.0
2013-06-13 14:30:00,90.72,90.76,90.72,90.72,5200.0,74.1446,74.1773,74.1446,74.1446,5200.0
2013-06-13 14:35:00,90.73,90.74,90.71,90.74,8200.0,74.1528,74.1609,74.1364,74.1609,8200.0
2013-06-13 14:40:00,90.74,90.74,90.69,90.69,5700.0,74.1609,74.1609,74.1201,74.1201,5700.0
2013-06-13 14:45:00,90.69,90.7,90.67,90.67,7600.0,74.1201,74.1282,74.1037,74.1037,7600.0
2013-06-13 14:50:00,90.66,90.73,90.66,90.73,2000.0,74.0955,74.1528,74.0955,74.1528,2000.0
2013-06-13 14:55:00,90.7,90.79,90.7,90.79,2700.0,74.1282,74.2018,74.1282,74.2018,2700.0
2013-06-13 15:00:00,90.8,90.87,90.78,90.84,5400.0,74.21,74.2672,74.1936,74.2427,5400.0
2013-06-13 15:05:00,90.85,90.93,90.84,90.91,3400.0,74.2508,74.3162,74.2427,74.2999,3400.0
2013-06-13 15:10:00,90.9,90.97,90.9,90.97,18000.0,74.2917,74.3489,74.2917,74.3489,18000.0
2013-06-13 15:15:00,90.97,91.01,90.92,90.93,24400.0,74.3489,74.3816,74.308,74.3162,24400.0
2013-06-13 15:20:00,90.91,90.94,90.9,90.93,3200.0,74.2999,74.3244,74.2917,74.3162,3200.0
2013-06-13 15:25:00,90.94,91.01,90.93,90.99,15600.0,74.3244,74.3816,74.3162,74.3652,15600.0
2013-06-13 15:30:00,90.97,91.0,90.93,90.93,4400.0,74.3489,74.3734,74.3162,74.3162,4400.0
2013-06-13 15:35:00,90.92,91.02,90.89,91.02,46700.0,74.308,74.3898,74.2835,74.3898,46700.0
2013-06-13 15:40:00,91.03,91.21,91.03,91.21,18800.0,74.3979,74.5451,74.3979,74.5451,18800.0
2013-06-13 15:45:00,91.2,91.29,91.2,91.23,6800.0,74.5369,74.6104,74.5369,74.5614,6800.0
2013-06-13 15:50:00,91.23,91.23,91.16,91.16,10300.0,74.5614,74.5614,74.5042,74.5042,10300.0
2013-06-13 15:55:00,91.14,91.21,91.12,91.14,17100.0,74.4878,74.5451,74.4715,74.4878,17100.0
2013-06-14 09:30:00,91.01,91.13,90.98,91.13,18000.0,74.3816,74.4797,74.3571,74.4797,18000.0
2013-06-14 09:35:00,91.04,91.08,91.04,91.08,2800.0,74.4061,74.4388,74.4061,74.4388,2800.0
2013-06-14 09:40:00,91.04,91.11,91.0,91.08,3500.0,74.4061,74.4633,74.3734,74.4388,3500.0
2013-06-14 09:45:00,91.11,91.25,91.11,91.25,9400.0,74.4633,74.5777,74.4633,74.5777,9400.0
2013-06-14 09:50:00,91.26,91.26,91.14,91.14,5300.0,74.5859,74.5859,74.4878,74.4878,5300.0
2013-06-14 09:55:00,91.14,91.3,91.12,91.3,4800.0,74.4878,74.6186,74.4715,74.6186,4800.0
2013-06-14 10:00:00,91.34,91.44,91.3,91.4,7800.0,74.6513,74.733,74.6186,74.7003,7800.0
2013-06-14 10:05:00,91.41,91.41,91.36,91.38,1200.0,74.7085,74.7085,74.6676,74.684,1200.0
2013-06-14 10:10:00,91.36,91.36,91.29,91.31,6700.0,74.6676,74.6676,74.6104,74.6268,6700.0
2013-06-14 10:15:00,91.31,91.31,91.29,91.29,700.0,74.6268,74.6268,74.6104,74.6104,700.0
2013-06-14 10:20:00,91.29,91.29,91.25,91.25,2300.0,74.6104,74.6104,74.5777,74.5777,2300.0
2013-06-14 10:25:00,91.26,91.26,91.14,91.16,3000.0,74.5859,74.5859,74.4878,74.5042,3000.0
2013-06-14 10:30:00,91.16,91.18,91.16,91.18,1100.0,74.5042,74.5205,74.5042,74.5205,1100.0
2013-06-14 10:35:00,91.18,91.18,91.07,91.07,10500.0,74.5205,74.5205,74.4306,74.4306,10500.0
2013-06-14 10:40:00,91.1,91.16,91.07,91.14,13700.0,74.4552,74.5042,74.4306,74.4878,13700.0
2013-06-14 10:45:00,91.13,91.13,90.98,90.99,8300.0,74.4797,74.4797,74.3571,74.3652,8300.0
2013-06-14 10:50:00,90.98,90.98,90.87,90.92,3300.0,74.3571,74.3571,74.2672,74.308,3300.0
2013-06-14 10:55:00,90.89,90.9,90.79,90.81,4000.0,74.2835,74.2917,74.2018,74.2181,4000.0
2013-06-14 11:00:00,90.75,90.87,90.75,90.86,12700.0,74.1691,74.2672,74.1691,74.259,12700.0
2013-06-14 11:05:00,90.86,90.89,90.81,90.86,6500.0,74.259,74.2835,74.2181,74.259,6500.0
2013-06-14 11:10:00,90.88,90.95,90.86,90.93,4700.0,74.2753,74.3326,74.259,74.3162,4700.0
2013-06-14 11:15:00,90.92,90.93,90.85,90.9,6800.0,74.308,74.3162,74.2508,74.2917,6800.0
2013-06-14 11:20:00,90.92,90.92,90.88,90.91,3600.0,74.308,74.308,74.2753,74.2999,3600.0
2013-06-14 11:25:00,90.98,90.98,90.95,90.96,1700.0,74.3571,74.3571,74.3326,74.3407,1700.0
2013-06-14 11:30:00,90.96,90.98,90.83,90.87,14500.0,74.3407,74.3571,74.2345,74.2672,14500.0
2013-06-14 11:35:00,90.91,90.98,90.91,90.97,4000.0,74.2999,74.3571,74.2999,74.3489,4000.0
2013-06-14 11:40:00,90.98,91.0,90.82,90.82,5600.0,74.3571,74.3734,74.2263,74.2263,5600.0
2013-06-14 11:45:00,90.81,90.84,90.73,90.76,2600.0,74.2181,74.2427,74.1528,74.1773,2600.0
2013-06-14 11:50:00,90.74,90.81,90.73,90.81,5900.0,74.1609,74.2181,74.1528,74.2181,5900.0
2013-06-14 11:55:00,90.84,90.9,90.84,90.9,7100.0,74.2427,74.2917,74.2427,74.2917,7100.0
2013-06-14 12:00:00,90.89,90.89,90.77,90.82,6500.0,74.2835,74.2835,74.1854,74.2263,6500.0
2013-06-14 12:05:00,90.88,90.9,90.83,90.88,5700.0,74.2753,74.2917,74.2345,74.2753,5700.0
2013-06-14 12:10:00,90.89,90.89,90.86,90.86,1200.0,74.2835,74.2835,74.259,74.259,1200.0
2013-06-14 12:15:00,90.83,90.92,90.83,90.91,4300.0,74.2345,74.308,74.2345,74.2999,4300.0
2013-06-14 12:20:00,90.91,90.93,90.88,90.9,10500.0,74.2999,74.3162,74.2753,74.2917,10500.0
2013-06-14 12:25:00,90.9,90.93,90.88,90.88,4400.0,74.2917,74.3162,74.2753,74.2753,4400.0
2013-06-14 12:30:00,90.9,90.92,90.84,90.85,4100.0,74.2917,74.308,74.2427,74.2508,4100.0
2013-06-14 12:35:00,90.83,90.88,90.83,90.88,6900.0,74.2345,74.2753,74.2345,74.2753,6900.0
2013-06-14 12:40:00,90.96,90.97,90.9,90.94,7200.0,74.3407,74.3489,74.2917,74.3244,7200.0
2013-06-14 12:45:00,90.93,90.93,90.93,90.93,1000.0,74.3162,74.3162,74.3162,74.3162,1000.0
2013-06-14 12:50:00,90.93,90.93,90.86,90.88,10400.0,74.3162,74.3162,74.259,74.2753,10400.0
2013-06-14 12:55:00,90.84,90.84,90.75,90.77,2100.0,74.2427,74.2427,74.1691,74.1854,2100.0
2013-06-14 13:00:00,90.76,90.76,90.65,90.65,5400.0,74.1773,74.1773,74.0874,74.0874,5400.0
2013-06-14 13:05:00,90.68,90.74,90.68,90.74,8900.0,74.1119,74.1609,74.1119,74.1609,8900.0
2013-06-14 13:10:00,90.73,90.76,90.7,90.75,7900.0,74.1528,74.1773,74.1282,74.1691,7900.0
2013-06-14 13:15:00,90.74,90.74,90.64,90.65,4400.0,74.1609,74.1609,74.0792,74.0874,4400.0
2013-06-14 13:20:00,90.63,90.64,90.58,90.58,4600.0,74.071,74.0792,74.0302,74.0302,4600.0
2013-06-14 13:25:00,90.56,90.56,90.52,90.55,1800.0,74.0138,74.0138,73.9811,74.0056,1800.0
2013-06-14 13:30:00,90.54,90.59,90.53,90.58,17200.0,73.9975,74.0383,73.9893,74.0302,17200.0
2013-06-14 13:35:00,90.59,90.59,90.5,90.55,5600.0,74.0383,74.0383,73.9648,74.0056,5600.0
2013-06-14 13:40:00,90.61,90.61,90.57,90.6,1600.0,74.0547,74.0547,74.022,74.0465,1600.0
2013-06-14 13:45:00,90.59,90.63,90.59,90.63,3500.0,74.0383,74.071,74.0383,74.071,3500.0
2013-06-14 13:50:00,90.62,90.62,90.52,90.55,3700.0,74.0629,74.0629,73.9811,74.0056,3700.0
2013-06-14 13:55:00,90.54,90.6,90.54,90.6,3600.0,73.9975,74.0465,73.9975,74.0465,3600.0
2013-06-14 14:00:00,90.59,90.6,90.5,90.54,11600.0,74.0383,74.0465,73.9648,73.9975,11600.0
2013-06-14 14:05:00,90.57,90.71,90.54,90.71,2000.0,74.022,74.1364,73.9975,74.1364,2000.0
2013-06-14 14:10:00,90.71,90.72,90.63,90.65,16000.0,74.1364,74.1446,74.071,74.0874,16000.0
2013-06-14 14:15:00,90.64,90.72,90.64,90.72,1700.0,74.0792,74.1446,74.0792,74.1446,1700.0
2013-06-14 14:20:00,90.73,90.85,90.73,90.84,9700.0,74.1528,74.2508,74.1528,74.2427,9700.0
2013-06-14 14:25:00,90.83,90.85,90.8,90.82,5800.0,74.2345,74.2508,74.21,74.2263,5800.0
2013-06-14 14:30:00,90.8,90.8,90.76,90.76,1200.0,74.21,74.21,74.1773,74.1773,1200.0
2013-06-14 14:35:00,90.77,90.86,90.76,90.84,3100.0,74.1854,74.259,74.1773,74.2427,3100.0
2013-06-14 14:40:00,90.84,90.84,90.8,90.82,1600.0,74.2427,74.2427,74.21,74.2263,1600.0
2013-06-14 14:45:00,90.81,90.81,90.77,90.77,1100.0,74.2181,74.2181,74.1854,74.1854,1100.0
2013-06-14 14:50:00,90.77,90.8,90.74,90.74,1700.0,74.1854,74.21,74.1609,74.1609,1700.0
2013-06-14 14:55:00,90.72,90.72,90.62,90.64,3600.0,74.1446,74.1446,74.0629,74.0792,3600.0
2013-06-14 15:00:00,90.65,90.78,90.65,90.77,2100.0,74.0874,74.1936,74.0874,74.1854,2100.0
2013-06-14 15:05:00,90.79,90.8,90.77,90.78,4200.0,74.2018,74.21,74.1854,74.1936,4200.0
2013-06-14 15:10:00,90.77,90.81,90.76,90.81,3900.0,74.1854,74.2181,74.1773,74.2181,3900.0
2013-06-14 15:15:00,90.85,90.9,90.83,90.86,9600.0,74.2508,74.2917,74.2345,74.259,9600.0
2013-06-14 15:20:00,90.88,90.92,90.86,90.86,10200.0,74.2753,74.308,74.259,74.259,10200.0
2013-06-14 15:25:00,90.87,90.88,90.78,90.78,6500.0,74.2672,74.2753,74.1936,74.1936,6500.0
2013-06-14 15:30:00,90.78,90.86,90.73,90.74,6900.0,74.1936,74.259,74.1528,74.1609,6900.0
2013-06-14 15:35:00,90.74,90.81,90.74,90.78,7800.0,74.1609,74.2181,74.1609,74.1936,7800.0
2013-06-14 15:40:00,90.78,90.78,90.62,90.64,9000.0,74.1936,74.1936,74.0629,74.0792,9000.0
2013-06-14 15:45:00,90.62,90.71,90.58,90.71,20700.0,74.0629,74.1364,74.0302,74.1364,20700.0
2013-06-14 15:50:00,90.69,90.7,90.64,90.7,3400.0,74.1201,74.1282,74.0792,74.1282,3400.0
2013-06-14 15:55:00,90.7,90.72,90.64,90.66,12800.0,74.1282,74.1446,74.0792,74.0955,12800.0
2013-06-17 09:30:00,91.23,91.45,91.23,91.39,4900.0,74.5614,74.7412,74.5614,74.6922,4900.0
2013-06-17 09:35:00,91.47,91.49,91.4,91.4,600.0,74.7575,74.7739,74.7003,74.7003,600.0
2013-06-17 09:40:00,91.45,91.45,91.45,91.45,100.0,74.7412,74.7412,74.7412,74.7412,100.0
2013-06-17 09:45:00,91.54,91.56,91.54,91.56,800.0,74.8148,74.8311,74.8148,74.8311,800.0
2013-06-17 09:50:00,91.59,91.59,91.59,91.59,2300.0,74.8556,74.8556,74.8556,74.8556,2300.0
2013-06-17 09:55:00,91.54,91.54,91.53,91.53,500.0,74.8148,74.8148,74.8066,74.8066,500.0
2013-06-17 10:00:00,91.53,91.59,91.48,91.48,14300.0,74.8066,74.8556,74.7657,74.7657,14300.0
2013-06-17 10:05:00,91.48,91.48,91.43,91.43,2000.0,74.7657,74.7657,74.7249,74.7249,2000.0
2013-06-17 10:10:00,91.52,91.52,91.52,91.52,100.0,74.7984,74.7984,74.7984,74.7984,100.0
2013-06-17 10:15:00,91.53,91.57,91.53,91.54,600.0,74.8066,74.8393,74.8066,74.8148,600.0
2013-06-17 10:20:00,91.53,91.54,91.48,91.5,14500.0,74.8066,74.8148,74.7657,74.7821,14500.0
2013-06-17 10:25:00,91.51,91.54,91.51,91.54,700.0,74.7902,74.8148,74.7902,74.8148,700.0
2013-06-17 10:30:00,91.54,91.55,91.54,91.54,1300.0,74.8148,74.8229,74.8148,74.8148,1300.0
2013-06-17 10:35:00,91.55,91.58,91.51,91.51,43900.0,74.8229,74.8475,74.7902,74.7902,43900.0
2013-06-17 10:40:00,91.48,91.51,91.46,91.49,17400.0,74.7657,74.7902,74.7494,74.7739,17400.0
2013-06-17 10:45:00,91.5,91.57,91.5,91.57,8300.0,74.7821,74.8393,74.7821,74.8393,8300.0
2013-06-17 10:50:00,91.53,91.53,91.53,91.53,1500.0,74.8066,74.8066,74.8066,74.8066,1500.0
2013-06-17 10:55:00,91.53,91.62,91.53,91.62,1100.0,74.8066,74.8801,74.8066,74.8801,1100.0
2013-06-17 11:00:00,91.62,91.65,91.6,91.6,4300.0,74.8801,74.9047,74.8638,74.8638,4300.0
2013-06-17 11:05:00,91.63,91.63,91.59,91.6,900.0,74.8883,74.8883,74.8556,74.8638,900.0
2013-06-17 11:10:00,91.7,91.7,91.7,91.7,700.0,74.9455,74.9455,74.9455,74.9455,700.0
2013-06-17 11:15:00,91.68,91.69,91.61,91.61,1700.0,74.9292,74.9374,74.872,74.872,1700.0
2013-06-17 11:20:00,91.61,91.61,91.58,91.58,1000.0,74.872,74.872,74.8475,74.8475,1000.0
2013-06-17 11:25:00,91.61,91.61,91.54,91.54,1100.0,74.872,74.872,74.8148,74.8148,1100.0
2013-06-17 11:30:00,91.58,91.58,91.56,91.58,900.0,74.8475,74.8475,74.8311,74.8475,900.0
2013-06-17 11:35:00,91.58,91.6,91.52,91.52,8200.0,74.8475,74.8638,74.7984,74.7984,8200.0
2013-06-17 11:40:00,91.56,91.57,91.52,91.52,4300.0,74.8311,74.8393,74.7984,74.7984,4300.0
2013-06-17 11:45:00,91.52,91.54,91.48,91.51,9200.0,74.7984,74.8148,74.7657,74.7902,9200.0
2013-06-17 11:50:00,91.5,91.55,91.5,91.52,3600.0,74.7821,74.8229,74.7821,74.7984,3600.0
2013-06-17 11:55:00,91.53,91.53,91.49,91.49,1400.0,74.8066,74.8066,74.7739,74.7739,1400.0
2013-06-17 12:00:00,91.51,91.53,91.49,91.53,700.0,74.7902,74.8066,74.7739,74.8066,700.0
2013-06-17 12:05:00,91.54,91.54,91.51,91.51,400.0,74.8148,74.8148,74.7902,74.7902,400.0
2013-06-17 12:10:00,91.53,91.53,91.48,91.51,1800.0,74.8066,74.8066,74.7657,74.7902,1800.0
2013-06-17 12:15:00,91.48,91.48,91.48,91.48,400.0,74.7657,74.7657,74.7657,74.7657,400.0
2013-06-17 12:20:00,91.5,91.52,91.5,91.51,2000.0,74.7821,74.7984,74.7821,74.7902,2000.0
2013-06-17 12:25:00,91.5,91.5,91.47,91.48,3100.0,74.7821,74.7821,74.7575,74.7657,3100.0
2013-06-17 12:30:00,91.48,91.52,91.48,91.49,600.0,74.7657,74.7984,74.7657,74.7739,600.0
2013-06-17 12:35:00,91.51,91.52,91.51,91.52,200.0,74.7902,74.7984,74.7902,74.7984,200.0
2013-06-17 12:40:00,91.51,91.54,91.51,91.54,3900.0,74.7902,74.8148,74.7902,74.8148,3900.0
2013-06-17 12:45:00,91.58,91.59,91.55,91.55,1200.0,74.8475,74.8556,74.8229,74.8229,1200.0
2013-06-17 12:50:00,91.55,91.56,91.55,91.56,700.0,74.8229,74.8311,74.8229,74.8311,700.0
2013-06-17 12:55:00,91.55,91.55,91.49,91.5,1200.0,74.8229,74.8229,74.7739,74.7821,1200.0
2013-06-17 13:00:00,91.53,91.56,91.53,91.54,4000.0,74.8066,74.8311,74.8066,74.8148,4000.0
2013-06-17 13:05:00,91.52,91.52,91.52,91.52,300.0,74.7984,74.7984,74.7984,74.7984,300.0
2013-06-17 13:10:00,91.51,91.51,91.48,91.48,700.0,74.7902,74.7902,74.7657,74.7657,700.0
2013-06-17 13:15:00,91.47,91.48,91.47,91.48,800.0,74.7575,74.7657,74.7575,74.7657,800.0
2013-06-17 13:20:00,91.54,91.62,91.54,91.62,8600.0,74.8148,74.8801,74.8148,74.8801,8600.0
2013-06-17 13:25:00,91.58,91.61,91.58,91.61,800.0,74.8475,74.872,74.8475,74.872,800.0
2013-06-17 13:30:00,91.6,91.63,91.58,91.63,1500.0,74.8638,74.8883,74.8475,74.8883,1500.0
2013-06-17 13:35:00,91.66,91.66,91.63,91.63,200.0,74.9128,74.9128,74.8883,74.8883,200.0
2013-06-17 13:40:00,91.61,91.62,91.6,91.62,500.0,74.872,74.8801,74.8638,74.8801,500.0
2013-06-17 13:45:00,91.64,91.64,91.6,91.6,1000.0,74.8965,74.8965,74.8638,74.8638,1000.0
2013-06-17 13:50:00,91.63,91.63,91.57,91.58,400.0,74.8883,74.8883,74.8393,74.8475,400.0
2013-06-17 13:55:00,91.58,91.6,91.58,91.6,700.0,74.8475,74.8638,74.8475,74.8638,700.0
2013-06-17 14:00:00,91.6,91.61,91.6,91.61,4200.0,74.8638,74.872,74.8638,74.872,4200.0
2013-06-17 14:05:00,91.58,91.59,91.4,91.43,7700.0,74.8475,74.8556,74.7003,74.7249,7700.0
2013-06-17 14:10:00,91.39,91.46,91.34,91.41,3100.0,74.6922,74.7494,74.6513,74.7085,3100.0
2013-06-17 14:15:00,91.37,91.38,91.32,91.35,5300.0,74.6758,74.684,74.635,74.6595,5300.0
2013-06-17 14:20:00,91.39,91.39,91.23,91.23,4700.0,74.6922,74.6922,74.5614,74.5614,4700.0
2013-06-17 14:25:00,91.22,91.22,91.11,91.18,22500.0,74.5532,74.5532,74.4633,74.5205,22500.0
2013-06-17 14:30:00,91.18,91.25,91.1,91.24,9300.0,74.5205,74.5777,74.4552,74.5696,9300.0
2013-06-17 14:35:00,91.25,91.25,91.21,91.22,700.0,74.5777,74.5777,74.5451,74.5532,700.0
2013-06-17 14:40:00,91.25,91.25,91.17,91.17,500.0,74.5777,74.5777,74.5124,74.5124,500.0
2013-06-17 14:45:00,91.16,91.18,90.95,90.95,7200.0,74.5042,74.5205,74.3326,74.3326,7200.0
2013-06-17 14:50:00,90.95,90.99,90.88,90.93,21500.0,74.3326,74.3652,74.2753,74.3162,21500.0
2013-06-17 14:55:00,90.92,90.93,90.84,90.91,6900.0,74.308,74.3162,74.2427,74.2999,6900.0
2013-06-17 15:00:00,90.89,91.02,90.89,91.02,11100.0,74.2835,74.3898,74.2835,74.3898,11100.0
2013-06-17 15:05:00,91.05,91.05,90.99,91.02,1400.0,74.4143,74.4143,74.3652,74.3898,1400.0
2013-06-17 15:10:00,91.06,91.06,90.95,90.95,8700.0,74.4225,74.4225,74.3326,74.3326,8700.0
2013-06-17 15:15:00,90.97,91.01,90.94,91.0,8300.0,74.3489,74.3816,74.3244,74.3734,8300.0
2013-06-17 15:20:00,91.0,91.01,90.92,91.0,4800.0,74.3734,74.3816,74.308,74.3734,4800.0
2013-06-17 15:25:00,91.02,91.09,91.02,91.07,12300.0,74.3898,74.447,74.3898,74.4306,12300.0
2013-06-17 15:30:00,91.08,91.25,91.08,91.23,18000.0,74.4388,74.5777,74.4388,74.5614,18000.0
2013-06-17 15:35:00,91.28,91.39,91.28,91.39,5500.0,74.6023,74.6922,74.6023,74.6922,5500.0
2013-06-17 15:40:00,91.39,91.39,91.34,91.36,5200.0,74.6922,74.6922,74.6513,74.6676,5200.0
2013-06-17 15:45:00,91.33,91.36,91.27,91.34,4900.0,74.6431,74.6676,74.5941,74.6513,4900.0
2013-06-17 15:50:00,91.33,91.33,91.19,91.23,35100.0,74.6431,74.6431,74.5287,74.5614,35100.0
2013-06-17 15:55:00,91.22,91.32,91.21,91.32,38400.0,74.5532,74.635,74.5451,74.635,38400.0
2013-06-18 09:30:00,91.42,91.52,91.42,91.52,1800.0,74.7167,74.7984,74.7167,74.7984,1800.0
2013-06-18 09:35:00,91.48,91.58,91.48,91.54,5900.0,74.7657,74.8475,74.7657,74.8148,5900.0
2013-06-18 09:40:00,91.56,91.56,91.48,91.48,1300.0,74.8311,74.8311,74.7657,74.7657,1300.0
2013-06-18 09:45:00,91.43,91.5,91.42,91.48,1500.0,74.7249,74.7821,74.7167,74.7657,1500.0
2013-06-18 09:50:00,91.58,91.58,91.53,91.57,600.0,74.8475,74.8475,74.8066,74.8393,600.0
2013-06-18 09:55:00,91.54,91.55,91.52,91.53,1500.0,74.8148,74.8229,74.7984,74.8066,1500.0
2013-06-18 10:00:00,91.53,91.53,91.53,91.53,0.0,74.8066,74.8066,74.8066,74.8066,0.0
2013-06-18 10:05:00,91.58,91.58,91.52,91.52,1200.0,74.8475,74.8475,74.7984,74.7984,1200.0
2013-06-18 10:10:00,91.57,91.6,91.56,91.58,2100.0,74.8393,74.8638,74.8311,74.8475,2100.0
2013-06-18 10:15:00,91.59,91.64,91.59,91.64,2100.0,74.8556,74.8965,74.8556,74.8965,2100.0
2013-06-18 10:20:00,91.61,91.61,91.61,91.61,200.0,74.872,74.872,74.872,74.872,200.0
2013-06-18 10:25:00,91.62,91.62,91.6,91.6,600.0,74.8801,74.8801,74.8638,74.8638,600.0
2013-06-18 10:30:00,91.69,91.73,91.69,91.71,9800.0,74.9374,74.97,74.9374,74.9537,9800.0
2013-06-18 10:35:00,91.77,91.78,91.77,91.78,2000.0,75.0027,75.0109,75.0027,75.0109,2000.0
2013-06-18 10:40:00,91.79,91.79,91.73,91.73,2100.0,75.0191,75.0191,74.97,74.97,2100.0
2013-06-18 10:45:00,91.74,91.77,91.72,91.75,2000.0,74.9782,75.0027,74.9619,74.9864,2000.0
2013-06-18 10:50:00,91.76,91.76,91.76,91.76,600.0,74.9946,74.9946,74.9946,74.9946,600.0
2013-06-18 10:55:00,91.8,91.82,91.78,91.81,5200.0,75.0273,75.0436,75.0109,75.0354,5200.0
2013-06-18 11:00:00,91.8,91.8,91.75,91.78,16200.0,75.0273,75.0273,74.9864,75.0109,16200.0
2013-06-18 11:05:00,91.77,91.78,91.77,91.77,400.0,75.0027,75.0109,75.0027,75.0027,400.0
2013-06-18 11:10:00,91.76,91.77,91.75,91.77,1100.0,74.9946,75.0027,74.9864,75.0027,1100.0
2013-06-18 11:15:00,91.77,91.8,91.77,91.77,1300.0,75.0027,75.0273,75.0027,75.0027,1300.0
2013-06-18 11:20:00,91.79,91.8,91.74,91.75,2100.0,75.0191,75.0273,74.9782,74.9864,2100.0
2013-06-18 11:25:00,91.87,91.89,91.84,91.89,4400.0,75.0845,75.1008,75.0599,75.1008,4400.0
2013-06-18 11:30:00,91.94,91.98,91.94,91.96,4700.0,75.1417,75.1744,75.1417,75.158,4700.0
2013-06-18 11:35:00,91.96,91.96,91.93,91.93,1000.0,75.158,75.158,75.1335,75.1335,1000.0
2013-06-18 11:40:00,91.93,91.97,91.91,91.92,1500.0,75.1335,75.1662,75.1172,75.1253,1500.0
2013-06-18 11:45:00,91.93,91.93,91.88,91.88,1500.0,75.1335,75.1335,75.0926,75.0926,1500.0
2013-06-18 11:50:00,91.87,91.89,91.87,91.87,15600.0,75.0845,75.1008,75.0845,75.0845,15600.0
2013-06-18 11:55:00,91.87,91.88,91.84,91.84,1200.0,75.0845,75.0926,75.0599,75.0599,1200.0
2013-06-18 12:00:00,91.86,91.86,91.86,91.86,1200.0,75.0763,75.0763,75.0763,75.0763,1200.0
2013-06-18 12:05:00,91.85,91.85,91.79,91.82,5400.0,75.0681,75.0681,75.0191,75.0436,5400.0
2013-06-18 12:10:00,91.82,91.85,91.81,91.85,8600.0,75.0436,75.0681,75.0354,75.0681,8600.0
2013-06-18 12:15:00,91.87,91.87,91.86,91.86,1000.0,75.0845,75.0845,75.0763,75.0763,1000.0
2013-06-18 12:20:00,91.85,91.86,91.82,91.85,4500.0,75.0681,75.0763,75.0436,75.0681,4500.0
2013-06-18 12:25:00,91.84,91.87,91.84,91.87,1000.0,75.0599,75.0845,75.0599,75.0845,1000.0
2013-06-18 12:30:00,91.89,91.91,91.89,91.91,5600.0,75.1008,75.1172,75.1008,75.1172,5600.0
2013-06-18 12:35:00,91.91,91.91,91.91,91.91,0.0,75.1172,75.1172,75.1172,75.1172,0.0
2013-06-18 12:40:00,91.95,91.98,91.92,91.98,3000.0,75.1498,75.1744,75.1253,75.1744,3000.0
2013-06-18 12:45:00,91.96,91.98,91.94,91.94,1100.0,75.158,75.1744,75.1417,75.1417,1100.0
2013-06-18 12:50:00,91.96,92.02,91.96,92.0,8200.0,75.158,75.2071,75.158,75.1907,8200.0
2013-06-18 12:55:00,92.02,92.05,92.0,92.04,12700.0,75.2071,75.2316,75.1907,75.2234,12700.0
2013-06-18 13:00:00,92.05,92.05,91.98,92.0,9300.0,75.2316,75.2316,75.1744,75.1907,9300.0
2013-06-18 13:05:00,91.98,91.98,91.94,91.95,1800.0,75.1744,75.1744,75.1417,75.1498,1800.0
2013-06-18 13:10:00,91.98,91.98,91.98,91.98,100.0,75.1744,75.1744,75.1744,75.1744,100.0
2013-06-18 13:15:00,91.96,91.96,91.91,91.93,1200.0,75.158,75.158,75.1172,75.1335,1200.0
2013-06-18 13:20:00,91.97,91.97,91.93,91.95,2900.0,75.1662,75.1662,75.1335,75.1498,2900.0
2013-06-18 13:25:00,91.94,91.97,91.94,91.95,900.0,75.1417,75.1662,75.1417,75.1498,900.0
2013-06-18 13:30:00,91.94,91.94,91.88,91.89,8000.0,75.1417,75.1417,75.0926,75.1008,8000.0
2013-06-18 13:35:00,91.91,91.97,91.9,91.92,5400.0,75.1172,75.1662,75.109,75.1253,5400.0
2013-06-18 13:40:00,91.92,92.0,91.92,91.99,13400.0,75.1253,75.1907,75.1253,75.1825,13400.0
2013-06-18 13:45:00,91.98,92.02,91.98,91.99,5800.0,75.1744,75.2071,75.1744,75.1825,5800.0
2013-06-18 13:50:00,91.99,92.05,91.99,92.03,1400.0,75.1825,75.2316,75.1825,75.2152,1400.0
2013-06-18 13:55:00,92.02,92.02,92.01,92.01,600.0,75.2071,75.2071,75.1989,75.1989,600.0
2013-06-18 14:00:00,92.02,92.03,91.96,92.03,1100.0,75.2071,75.2152,75.158,75.2152,1100.0
2013-06-18 14:05:00,92.04,92.1,92.04,92.09,3300.0,75.2234,75.2724,75.2234,75.2643,3300.0
2013-06-18 14:10:00,92.09,92.13,92.09,92.11,1900.0,75.2643,75.297,75.2643,75.2806,1900.0
2013-06-18 14:15:00,92.09,92.12,92.09,92.09,6500.0,75.2643,75.2888,75.2643,75.2643,6500.0
2013-06-18 14:20:00,92.1,92.11,92.08,92.11,3400.0,75.2724,75.2806,75.2561,75.2806,3400.0
2013-06-18 14:25:00,92.13,92.13,92.01,92.06,10800.0,75.297,75.297,75.1989,75.2397,10800.0
2013-06-18 14:30:00,92.07,92.1,92.06,92.1,500.0,75.2479,75.2724,75.2397,75.2724,500.0
2013-06-18 14:35:00,92.11,92.11,92.08,92.08,1000.0,75.2806,75.2806,75.2561,75.2561,1000.0
2013-06-18 14:40:00,92.1,92.1,92.06,92.06,1700.0,75.2724,75.2724,75.2397,75.2397,1700.0
2013-06-18 14:45:00,92.06,92.16,92.05,92.14,11600.0,75.2397,75.3215,75.2316,75.3051,11600.0
2013-06-18 14:50:00,92.15,92.15,92.11,92.13,3100.0,75.3133,75.3133,75.2806,75.297,3100.0
2013-06-18 14:55:00,92.12,92.12,92.11,92.11,4900.0,75.2888,75.2888,75.2806,75.2806,4900.0
2013-06-18 15:00:00,92.12,92.12,92.09,92.11,2500.0,75.2888,75.2888,75.2643,75.2806,2500.0
2013-06-18 15:05:00,92.1,92.1,92.04,92.04,2100.0,75.2724,75.2724,75.2234,75.2234,2100.0
2013-06-18 15:10:00,92.06,92.06,92.01,92.04,2700.0,75.2397,75.2397,75.1989,75.2234,2700.0
2013-06-18 15:15:00,92.03,92.06,91.99,92.05,3600.0,75.2152,75.2397,75.1825,75.2316,3600.0
2013-06-18 15:20:00,92.05,92.09,92.05,92.07,900.0,75.2316,75.2643,75.2316,75.2479,900.0
2013-06-18 15:25:00,92.1,92.14,92.08,92.12,85500.0,75.2724,75.3051,75.2561,75.2888,85500.0
2013-06-18 15:30:00,92.13,92.13,92.05,92.09,7000.0,75.297,75.297,75.2316,75.2643,7000.0
2013-06-18 15:35:00,92.07,92.08,92.01,92.03,1800.0,75.2479,75.2561,75.1989,75.2152,1800.0
2013-06-18 15:40:00,92.05,92.09,92.01,92.01,1800.0,75.2316,75.2643,75.1989,75.1989,1800.0
2013-06-18 15:45:00,92.01,92.01,91.96,91.96,8400.0,75.1989,75.1989,75.158,75.158,8400.0
2013-06-18 15:50:00,91.98,91.98,91.91,91.92,10300.0,75.1744,75.1744,75.1172,75.1253,10300.0
2013-06-18 15:55:00,91.94,92.03,91.92,92.03,11800.0,75.1417,75.2152,75.1253,75.2152,11800.0
2013-06-19 09:30:00,92.0,92.04,92.0,92.04,1300.0,75.1907,75.2234,75.1907,75.2234,1300.0
2013-06-19 09:35:00,91.9,91.95,91.88,91.95,1900.0,75.109,75.1498,75.0926,75.1498,1900.0
2013-06-19 09:40:00,91.85,91.87,91.83,91.87,7700.0,75.0681,75.0845,75.0518,75.0845,7700.0
2013-06-19 09:45:00,91.87,91.9,91.84,91.84,5000.0,75.0845,75.109,75.0599,75.0599,5000.0
2013-06-19 09:50:00,91.84,91.84,91.77,91.79,4900.0,75.0599,75.0599,75.0027,75.0191,4900.0
2013-06-19 09:55:00,91.84,91.84,91.84,91.84,100.0,75.0599,75.0599,75.0599,75.0599,100.0
2013-06-19 10:00:00,91.79,91.93,91.79,91.88,6500.0,75.0191,75.1335,75.0191,75.0926,6500.0
2013-06-19 10:05:00,91.87,91.9,91.87,91.9,600.0,75.0845,75.109,75.0845,75.109,600.0
2013-06-19 10:10:00,91.89,91.93,91.88,91.88,2100.0,75.1008,75.1335,75.0926,75.0926,2100.0
2013-06-19 10:15:00,91.89,91.94,91.89,91.93,2400.0,75.1008,75.1417,75.1008,75.1335,2400.0
2013-06-19 10:20:00,91.94,91.99,91.94,91.96,400.0,75.1417,75.1825,75.1417,75.158,400.0
2013-06-19 10:25:00,91.98,92.02,91.97,92.0,7500.0,75.1744,75.2071,75.1662,75.1907,7500.0
2013-06-19 10:30:00,91.95,91.98,91.95,91.98,1200.0,75.1498,75.1744,75.1498,75.1744,1200.0
2013-06-19 10:35:00,91.96,91.98,91.96,91.96,600.0,75.158,75.1744,75.158,75.158,600.0
2013-06-19 10:40:00,91.98,92.03,91.98,92.03,12300.0,75.1744,75.2152,75.1744,75.2152,12300.0
2013-06-19 10:45:00,92.01,92.01,91.95,91.95,1700.0,75.1989,75.1989,75.1498,75.1498,1700.0
2013-06-19 10:50:00,91.95,91.96,91.92,91.96,700.0,75.1498,75.158,75.1253,75.158,700.0
2013-06-19 10:55:00,91.89,91.93,91.87,91.93,800.0,75.1008,75.1335,75.0845,75.1335,800.0
2013-06-19 11:00:00,91.91,91.91,91.88,91.88,3500.0,75.1172,75.1172,75.0926,75.0926,3500.0
2013-06-19 11:05:00,91.9,91.93,91.89,91.89,1500.0,75.109,75.1335,75.1008,75.1008,1500.0
2013-06-19 11:10:00,91.91,91.97,91.91,91.96,6300.0,75.1172,75.1662,75.1172,75.158,6300.0
2013-06-19 11:15:00,91.96,92.0,91.96,92.0,1300.0,75.158,75.1907,75.158,75.1907,1300.0
2013-06-19 11:20:00,91.97,91.97,91.92,91.94,4200.0,75.1662,75.1662,75.1253,75.1417,4200.0
2013-06-19 11:25:00,91.95,91.95,91.9,91.95,4900.0,75.1498,75.1498,75.109,75.1498,4900.0
2013-06-19 11:30:00,91.89,91.98,91.88,91.98,37300.0,75.1008,75.1744,75.0926,75.1744,37300.0
2013-06-19 11:35:00,92.01,92.01,91.95,91.96,4400.0,75.1989,75.1989,75.1498,75.158,4400.0
2013-06-19 11:40:00,91.94,91.97,91.91,91.93,2400.0,75.1417,75.1662,75.1172,75.1335,2400.0
2013-06-19 11:45:00,91.94,91.95,91.9,91.94,900.0,75.1417,75.1498,75.109,75.1417,900.0
2013-06-19 11:50:00,91.91,91.96,91.9,91.96,1100.0,75.1172,75.158,75.109,75.158,1100.0
2013-06-19 11:55:00,91.94,91.94,91.9,91.9,1000.0,75.1417,75.1417,75.109,75.109,1000.0
2013-06-19 12:00:00,91.85,91.85,91.84,91.84,400.0,75.0681,75.0681,75.0599,75.0599,400.0
2013-06-19 12:05:00,91.86,91.86,91.85,91.85,1300.0,75.0763,75.0763,75.0681,75.0681,1300.0
2013-06-19 12:10:00,91.84,91.87,91.84,91.86,500.0,75.0599,75.0845,75.0599,75.0763,500.0
2013-06-19 12:15:00,91.89,91.89,91.81,91.81,600.0,75.1008,75.1008,75.0354,75.0354,600.0
2013-06-19 12:20:00,91.82,91.85,91.81,91.85,1300.0,75.0436,75.0681,75.0354,75.0681,1300.0
2013-06-19 12:25:00,91.82,91.85,91.82,91.84,1700.0,75.0436,75.0681,75.0436,75.0599,1700.0
2013-06-19 12:30:00,91.86,91.87,91.81,91.87,1400.0,75.0763,75.0845,75.0354,75.0845,1400.0
2013-06-19 12:35:00,91.87,91.87,91.87,91.87,0.0,75.0845,75.0845,75.0845,75.0845,0.0
2013-06-19 12:40:00,91.87,91.87,91.87,91.87,0.0,75.0845,75.0845,75.0845,75.0845,0.0
2013-06-19 12:45:00,91.94,91.94,91.92,91.92,700.0,75.1417,75.1417,75.1253,75.1253,700.0
2013-06-19 12:50:00,91.88,91.9,91.88,91.9,300.0,75.0926,75.109,75.0926,75.109,300.0
2013-06-19 12:55:00,91.88,91.91,91.87,91.87,1700.0,75.0926,75.1172,75.0845,75.0845,1700.0
2013-06-19 13:00:00,91.87,91.88,91.85,91.86,2400.0,75.0845,75.0926,75.0681,75.0763,2400.0
2013-06-19 13:05:00,91.87,91.88,91.86,91.88,1500.0,75.0845,75.0926,75.0763,75.0926,1500.0
2013-06-19 13:10:00,91.89,91.93,91.89,91.89,2300.0,75.1008,75.1335,75.1008,75.1008,2300.0
2013-06-19 13:15:00,91.89,91.9,91.87,91.9,7400.0,75.1008,75.109,75.0845,75.109,7400.0
2013-06-19 13:20:00,91.93,91.93,91.93,91.93,100.0,75.1335,75.1335,75.1335,75.1335,100.0
2013-06-19 13:25:00,91.9,91.91,91.89,91.9,1800.0,75.109,75.1172,75.1008,75.109,1800.0
2013-06-19 13:30:00,91.85,91.9,91.85,91.88,4000.0,75.0681,75.109,75.0681,75.0926,4000.0
2013-06-19 13:35:00,91.89,91.92,91.88,91.92,1800.0,75.1008,75.1253,75.0926,75.1253,1800.0
2013-06-19 13:40:00,91.89,91.91,91.89,91.9,600.0,75.1008,75.1172,75.1008,75.109,600.0
2013-06-19 13:45:00,91.91,91.92,91.91,91.92,4000.0,75.1172,75.1253,75.1172,75.1253,4000.0
2013-06-19 13:50:00,91.91,91.91,91.91,91.91,100.0,75.1172,75.1172,75.1172,75.1172,100.0
2013-06-19 13:55:00,91.94,91.98,91.92,91.98,1300.0,75.1417,75.1744,75.1253,75.1744,1300.0
2013-06-19 14:00:00,92.02,92.09,91.57,91.57,28800.0,75.2071,75.2643,74.8393,74.8393,28800.0
2013-06-19 14:05:00,91.57,91.71,91.5,91.65,12100.0,74.8393,74.9537,74.7821,74.9047,12100.0
2013-06-19 14:10:00,91.62,91.94,91.59,91.94,8600.0,74.8801,75.1417,74.8556,75.1417,8600.0
2013-06-19 14:15:00,91.87,91.92,91.86,91.88,2600.0,75.0845,75.1253,75.0763,75.0926,2600.0
2013-06-19 14:20:00,91.84,91.84,91.59,91.6,3100.0,75.0599,75.0599,74.8556,74.8638,3100.0
2013-06-19 14:25:00,91.64,91.76,91.61,91.76,1200.0,74.8965,74.9946,74.872,74.9946,1200.0
2013-06-19 14:30:00,91.7,91.79,91.56,91.75,6200.0,74.9455,75.0191,74.8311,74.9864,6200.0
2013-06-19 14:35:00,91.68,91.97,91.63,91.65,23800.0,74.9292,75.1662,74.8883,74.9047,23800.0
2013-06-19 14:40:00,91.76,91.87,91.76,91.87,1400.0,74.9946,75.0845,74.9946,75.0845,1400.0
2013-06-19 14:45:00,91.74,91.74,91.55,91.59,1600.0,74.9782,74.9782,74.8229,74.8556,1600.0
2013-06-19 14:50:00,91.57,91.57,91.47,91.48,5600.0,74.8393,74.8393,74.7575,74.7657,5600.0
2013-06-19 14:55:00,91.36,91.36,90.99,90.99,11900.0,74.6676,74.6676,74.3652,74.3652,11900.0
2013-06-19 15:00:00,91.0,91.21,90.97,91.21,40700.0,74.3734,74.5451,74.3489,74.5451,40700.0
2013-06-19 15:05:00,91.2,91.24,91.13,91.13,90100.0,74.5369,74.5696,74.4797,74.4797,90100.0
2013-06-19 15:10:00,91.19,91.23,91.07,91.1,16100.0,74.5287,74.5614,74.4306,74.4552,16100.0
2013-06-19 15:15:00,91.18,91.21,91.04,91.04,6900.0,74.5205,74.5451,74.4061,74.4061,6900.0
2013-06-19 15:20:00,91.04,91.19,91.04,91.19,18000.0,74.4061,74.5287,74.4061,74.5287,18000.0
2013-06-19 15:25:00,91.19,91.41,91.19,91.4,3200.0,74.5287,74.7085,74.5287,74.7003,3200.0
2013-06-19 15:30:00,91.39,91.4,91.24,91.24,3000.0,74.6922,74.7003,74.5696,74.5696,3000.0
2013-06-19 15:35:00,91.25,91.39,91.24,91.27,10600.0,74.5777,74.6922,74.5696,74.5941,10600.0
2013-06-19 15:40:00,91.26,91.28,91.18,91.18,3700.0,74.5859,74.6023,74.5205,74.5205,3700.0
2013-06-19 15:45:00,91.14,91.14,90.89,90.93,8500.0,74.4878,74.4878,74.2835,74.3162,8500.0
2013-06-19 15:50:00,90.9,90.93,90.8,90.92,14300.0,74.2917,74.3162,74.21,74.308,14300.0
2013-06-19 15:55:00,90.95,90.97,90.74,90.74,62600.0,74.3326,74.3489,74.1609,74.1609,62600.0
2013-06-20 09:30:00,89.89,89.89,89.72,89.77,40200.0,73.4662,73.4662,73.3273,73.3682,40200.0
2013-06-20 09:35:00,89.68,89.69,89.56,89.65,4600.0,73.2946,73.3028,73.1965,73.2701,4600.0
2013-06-20 09:40:00,89.64,89.7,89.55,89.7,2800.0,73.2619,73.3109,73.1884,73.3109,2800.0
2013-06-20 09:45:00,89.75,89.91,89.73,89.91,8000.0,73.3518,73.4826,73.3355,73.4826,8000.0
2013-06-20 09:50:00,89.88,89.9,89.85,89.87,4100.0,73.4581,73.4744,73.4335,73.4499,4100.0
2013-06-20 09:55:00,89.86,89.86,89.71,89.73,13900.0,73.4417,73.4417,73.3191,73.3355,13900.0
2013-06-20 10:00:00,89.74,89.85,89.73,89.77,39900.0,73.3436,73.4335,73.3355,73.3682,39900.0
2013-06-20 10:05:00,89.65,89.77,89.64,89.71,6400.0,73.2701,73.3682,73.2619,73.3191,6400.0
2013-06-20 10:10:00,89.54,89.59,89.44,89.59,15000.0,73.1802,73.221,73.0984,73.221,15000.0
2013-06-20 10:15:00,89.43,89.43,89.3,89.41,8200.0,73.0903,73.0903,72.984,73.0739,8200.0
2013-06-20 10:20:00,89.42,89.42,89.42,89.42,100.0,73.0821,73.0821,73.0821,73.0821,100.0
2013-06-20 10:25:00,89.5,89.54,89.32,89.36,4300.0,73.1475,73.1802,73.0004,73.0331,4300.0
2013-06-20 10:30:00,89.28,89.31,89.25,89.27,1000.0,72.9677,72.9922,72.9432,72.9595,1000.0
2013-06-20 10:35:00,89.26,89.3,89.21,89.3,4100.0,72.9513,72.984,72.9105,72.984,4100.0
2013-06-20 10:40:00,89.29,89.37,89.23,89.36,10500.0,72.9759,73.0412,72.9268,73.0331,10500.0
2013-06-20 10:45:00,89.29,89.44,89.29,89.44,7100.0,72.9759,73.0984,72.9759,73.0984,7100.0
2013-06-20 10:50:00,89.43,89.49,89.42,89.49,2800.0,73.0903,73.1393,73.0821,73.1393,2800.0
2013-06-20 10:55:00,89.46,89.46,89.4,89.4,1100.0,73.1148,73.1148,73.0658,73.0658,1100.0
2013-06-20 11:00:00,89.37,89.41,89.3,89.3,3600.0,73.0412,73.0739,72.984,72.984,3600.0
2013-06-20 11:05:00,89.31,89.32,89.19,89.19,1900.0,72.9922,73.0004,72.8941,72.8941,1900.0
2013-06-20 11:10:00,89.12,89.27,89.12,89.24,5100.0,72.8369,72.9595,72.8369,72.935,5100.0
2013-06-20 11:15:00,89.16,89.16,89.1,89.11,3000.0,72.8696,72.8696,72.8206,72.8287,3000.0
2013-06-20 11:20:00,89.13,89.22,89.13,89.16,2300.0,72.8451,72.9186,72.8451,72.8696,2300.0
2013-06-20 11:25:00,89.21,89.25,89.2,89.2,2000.0,72.9105,72.9432,72.9023,72.9023,2000.0
2013-06-20 11:30:00,89.24,89.26,89.2,89.2,1000.0,72.935,72.9513,72.9023,72.9023,1000.0
2013-06-20 11:35:00,89.18,89.31,89.18,89.3,5800.0,72.886,72.9922,72.886,72.984,5800.0
2013-06-20 11:40:00,89.29,89.36,89.29,89.29,1200.0,72.9759,73.0331,72.9759,72.9759,1200.0
2013-06-20 11:45:00,89.33,89.33,89.23,89.29,2400.0,73.0085,73.0085,72.9268,72.9759,2400.0
2013-06-20 11:50:00,89.36,89.38,89.34,89.34,4800.0,73.0331,73.0494,73.0167,73.0167,4800.0
2013-06-20 11:55:00,89.42,89.43,89.38,89.38,1700.0,73.0821,73.0903,73.0494,73.0494,1700.0
2013-06-20 12:00:00,89.4,89.49,89.4,89.48,1000.0,73.0658,73.1393,73.0658,73.1311,1000.0
2013-06-20 12:05:00,89.44,89.47,89.42,89.47,800.0,73.0984,73.123,73.0821,73.123,800.0
2013-06-20 12:10:00,89.5,89.53,89.47,89.53,1500.0,73.1475,73.172,73.123,73.172,1500.0
2013-06-20 12:15:00,89.51,89.51,89.45,89.46,3500.0,73.1557,73.1557,73.1066,73.1148,3500.0
2013-06-20 12:20:00,89.48,89.5,89.46,89.48,1500.0,73.1311,73.1475,73.1148,73.1311,1500.0
2013-06-20 12:25:00,89.52,89.52,89.44,89.45,400.0,73.1638,73.1638,73.0984,73.1066,400.0
2013-06-20 12:30:00,89.47,89.6,89.47,89.49,3700.0,73.123,73.2292,73.123,73.1393,3700.0
2013-06-20 12:35:00,89.47,89.47,89.44,89.44,700.0,73.123,73.123,73.0984,73.0984,700.0
2013-06-20 12:40:00,89.41,89.42,89.38,89.42,3900.0,73.0739,73.0821,73.0494,73.0821,3900.0
2013-06-20 12:45:00,89.42,89.42,89.36,89.36,2300.0,73.0821,73.0821,73.0331,73.0331,2300.0
2013-06-20 12:50:00,89.4,89.4,89.29,89.29,2200.0,73.0658,73.0658,72.9759,72.9759,2200.0
2013-06-20 12:55:00,89.32,89.32,89.31,89.31,300.0,73.0004,73.0004,72.9922,72.9922,300.0
2013-06-20 13:00:00,89.28,89.32,89.28,89.29,2700.0,72.9677,73.0004,72.9677,72.9759,2700.0
2013-06-20 13:05:00,89.24,89.37,89.24,89.37,1100.0,72.935,73.0412,72.935,73.0412,1100.0
2013-06-20 13:10:00,89.37,89.38,89.34,89.34,1800.0,73.0412,73.0494,73.0167,73.0167,1800.0
2013-06-20 13:15:00,89.2,89.2,89.1,89.14,1300.0,72.9023,72.9023,72.8206,72.8533,1300.0
2013-06-20 13:20:00,89.12,89.16,89.12,89.14,4700.0,72.8369,72.8696,72.8369,72.8533,4700.0
2013-06-20 13:25:00,89.16,89.19,89.13,89.19,4200.0,72.8696,72.8941,72.8451,72.8941,4200.0
2013-06-20 13:30:00,89.19,89.24,89.17,89.24,5400.0,72.8941,72.935,72.8778,72.935,5400.0
2013-06-20 13:35:00,89.2,89.2,89.16,89.16,1700.0,72.9023,72.9023,72.8696,72.8696,1700.0
2013-06-20 13:40:00,89.26,89.26,89.25,89.25,2400.0,72.9513,72.9513,72.9432,72.9432,2400.0
2013-06-20 13:45:00,89.31,89.32,89.22,89.31,3800.0,72.9922,73.0004,72.9186,72.9922,3800.0
2013-06-20 13:50:00,89.32,89.32,89.22,89.29,2900.0,73.0004,73.0004,72.9186,72.9759,2900.0
2013-06-20 13:55:00,89.27,89.27,89.2,89.26,1700.0,72.9595,72.9595,72.9023,72.9513,1700.0
2013-06-20 14:00:00,89.28,89.31,89.14,89.26,21500.0,72.9677,72.9922,72.8533,72.9513,21500.0
2013-06-20 14:05:00,89.25,89.26,89.17,89.17,3000.0,72.9432,72.9513,72.8778,72.8778,3000.0
2013-06-20 14:10:00,89.16,89.16,89.02,89.05,7900.0,72.8696,72.8696,72.7552,72.7797,7900.0
2013-06-20 14:15:00,89.05,89.16,89.04,89.07,5200.0,72.7797,72.8696,72.7715,72.7961,5200.0
2013-06-20 14:20:00,89.06,89.06,88.86,88.88,25600.0,72.7879,72.7879,72.6244,72.6408,25600.0
2013-06-20 14:25:00,88.93,89.0,88.74,88.74,17800.0,72.6816,72.7388,72.5263,72.5263,17800.0
2013-06-20 14:30:00,88.76,88.81,88.72,88.77,33600.0,72.5427,72.5836,72.51,72.5509,33600.0
2013-06-20 14:35:00,88.79,88.82,88.76,88.76,12400.0,72.5672,72.5917,72.5427,72.5427,12400.0
2013-06-20 14:40:00,88.75,88.87,88.75,88.87,3900.0,72.5345,72.6326,72.5345,72.6326,3900.0
2013-06-20 14:45:00,88.85,88.86,88.78,88.78,2000.0,72.6162,72.6244,72.559,72.559,2000.0
2013-06-20 14:50:00,88.76,88.76,88.57,88.59,10200.0,72.5427,72.5427,72.3874,72.4038,10200.0
2013-06-20 14:55:00,88.62,88.62,88.47,88.5,8000.0,72.4283,72.4283,72.3057,72.3302,8000.0
2013-06-20 15:00:00,88.47,88.57,88.44,88.55,9400.0,72.3057,72.3874,72.2812,72.3711,9400.0
2013-06-20 15:05:00,88.54,88.73,88.53,88.72,7400.0,72.3629,72.5182,72.3547,72.51,7400.0
2013-06-20 15:10:00,88.77,88.77,88.62,88.62,3300.0,72.5509,72.5509,72.4283,72.4283,3300.0
2013-06-20 15:15:00,88.61,88.67,88.53,88.53,4500.0,72.4201,72.4691,72.3547,72.3547,4500.0
2013-06-20 15:20:00,88.5,88.55,88.4,88.45,4100.0,72.3302,72.3711,72.2485,72.2893,4100.0
2013-06-20 15:25:00,88.47,88.52,88.46,88.5,34600.0,72.3057,72.3465,72.2975,72.3302,34600.0
2013-06-20 15:30:00,88.5,88.53,88.4,88.4,33900.0,72.3302,72.3547,72.2485,72.2485,33900.0
2013-06-20 15:35:00,88.38,88.43,88.37,88.38,20600.0,72.2321,72.273,72.2239,72.2321,20600.0
2013-06-20 15:40:00,88.36,88.4,88.31,88.35,12000.0,72.2158,72.2485,72.1749,72.2076,12000.0
2013-06-20 15:45:00,88.35,88.37,88.26,88.37,12800.0,72.2076,72.2239,72.134,72.2239,12800.0
2013-06-20 15:50:00,88.39,88.58,88.37,88.56,15800.0,72.2403,72.3956,72.2239,72.3792,15800.0
2013-06-20 15:55:00,88.56,88.72,88.47,88.47,11400.0,72.3792,72.51,72.3057,72.3057,11400.0
2013-06-21 09:30:00,89.07,89.15,88.96,89.07,31400.0,72.7961,72.8614,72.7061,72.7961,31400.0
2013-06-21 09:35:00,88.99,89.02,88.9,88.9,2100.0,72.7307,72.7552,72.6571,72.6571,2100.0
2013-06-21 09:40:00,88.86,88.94,88.8,88.94,18000.0,72.6244,72.6898,72.5754,72.6898,18000.0
2013-06-21 09:45:00,88.97,89.07,88.9,89.04,9100.0,72.7143,72.7961,72.6571,72.7715,9100.0
2013-06-21 09:50:00,89.01,89.03,88.84,88.84,10900.0,72.747,72.7634,72.6081,72.6081,10900.0
2013-06-21 09:55:00,88.85,88.93,88.76,88.76,13700.0,72.6162,72.6816,72.5427,72.5427,13700.0
2013-06-21 10:00:00,88.77,88.94,88.77,88.93,30100.0,72.5509,72.6898,72.5509,72.6816,30100.0
2013-06-21 10:05:00,88.92,88.92,88.84,88.87,4300.0,72.6735,72.6735,72.6081,72.6326,4300.0
2013-06-21 10:10:00,88.8,88.82,88.73,88.75,11800.0,72.5754,72.5917,72.5182,72.5345,11800.0
2013-06-21 10:15:00,88.76,88.79,88.62,88.64,27200.0,72.5427,72.5672,72.4283,72.4446,27200.0
2013-06-21 10:20:00,88.63,88.7,88.63,88.66,8900.0,72.4364,72.4937,72.4364,72.461,8900.0
2013-06-21 10:25:00,88.62,88.64,88.56,88.58,12700.0,72.4283,72.4446,72.3792,72.3956,12700.0
2013-06-21 10:30:00,88.57,88.57,88.45,88.45,2400.0,72.3874,72.3874,72.2893,72.2893,2400.0
2013-06-21 10:35:00,88.42,88.42,88.33,88.37,4400.0,72.2648,72.2648,72.1913,72.2239,4400.0
2013-06-21 10:40:00,88.37,88.42,88.28,88.42,1200.0,72.2239,72.2648,72.1504,72.2648,1200.0
2013-06-21 10:45:00,88.45,88.57,88.43,88.53,10900.0,72.2893,72.3874,72.273,72.3547,10900.0
2013-06-21 10:50:00,88.53,88.66,88.53,88.64,4700.0,72.3547,72.461,72.3547,72.4446,4700.0
2013-06-21 10:55:00,88.63,88.65,88.54,88.55,2100.0,72.4364,72.4528,72.3629,72.3711,2100.0
2013-06-21 11:00:00,88.57,88.58,88.46,88.47,7800.0,72.3874,72.3956,72.2975,72.3057,7800.0
2013-06-21 11:05:00,88.44,88.49,88.34,88.48,12000.0,72.2812,72.322,72.1994,72.3139,12000.0
2013-06-21 11:10:00,88.48,88.48,88.33,88.33,1900.0,72.3139,72.3139,72.1913,72.1913,1900.0
2013-06-21 11:15:00,88.27,88.39,88.27,88.39,200.0,72.1422,72.2403,72.1422,72.2403,200.0
2013-06-21 11:20:00,88.24,88.27,88.19,88.21,5600.0,72.1177,72.1422,72.0768,72.0932,5600.0
2013-06-21 11:25:00,88.21,88.21,88.02,88.07,4900.0,72.0932,72.0932,71.9379,71.9788,4900.0
2013-06-21 11:30:00,88.0,88.0,87.87,87.9,10500.0,71.9216,71.9216,71.8153,71.8398,10500.0
2013-06-21 11:35:00,87.87,88.04,87.87,87.93,3300.0,71.8153,71.9542,71.8153,71.8643,3300.0
2013-06-21 11:40:00,87.95,88.0,87.92,87.94,1000.0,71.8807,71.9216,71.8562,71.8725,1000.0
2013-06-21 11:45:00,87.99,88.03,87.94,87.94,1300.0,71.9134,71.9461,71.8725,71.8725,1300.0
2013-06-21 11:50:00,87.95,87.95,87.84,87.86,1900.0,71.8807,71.8807,71.7908,71.8071,1900.0
2013-06-21 11:55:00,87.9,88.0,87.9,87.99,3000.0,71.8398,71.9216,71.8398,71.9134,3000.0
2013-06-21 12:00:00,87.97,88.21,87.97,88.17,4100.0,71.897,72.0932,71.897,72.0605,4100.0
2013-06-21 12:05:00,88.17,88.2,88.14,88.16,26800.0,72.0605,72.085,72.036,72.0523,26800.0
2013-06-21 12:10:00,88.16,88.17,88.11,88.12,3100.0,72.0523,72.0605,72.0115,72.0196,3100.0
2013-06-21 12:15:00,88.08,88.08,88.0,88.07,2400.0,71.9869,71.9869,71.9216,71.9788,2400.0
2013-06-21 12:20:00,88.09,88.09,87.98,87.98,1900.0,71.9951,71.9951,71.9052,71.9052,1900.0
2013-06-21 12:25:00,87.93,88.0,87.93,88.0,1100.0,71.8643,71.9216,71.8643,71.9216,1100.0
2013-06-21 12:30:00,88.01,88.04,88.01,88.04,1600.0,71.9297,71.9542,71.9297,71.9542,1600.0
2013-06-21 12:35:00,88.04,88.1,88.04,88.07,3600.0,71.9542,72.0033,71.9542,71.9788,3600.0
2013-06-21 12:40:00,88.04,88.25,88.02,88.21,5500.0,71.9542,72.1259,71.9379,72.0932,5500.0
2013-06-21 12:45:00,88.19,88.45,88.19,88.42,137100.0,72.0768,72.2893,72.0768,72.2648,137100.0
2013-06-21 12:50:00,88.42,88.42,88.32,88.38,39000.0,72.2648,72.2648,72.1831,72.2321,39000.0
2013-06-21 12:55:00,88.31,88.58,88.31,88.58,527200.0,72.1749,72.3956,72.1749,72.3956,527200.0
2013-06-21 13:00:00,88.61,88.62,88.44,88.47,10600.0,72.4201,72.4283,72.2812,72.3057,10600.0
2013-06-21 13:05:00,88.48,88.56,88.46,88.52,6000.0,72.3139,72.3792,72.2975,72.3465,6000.0
2013-06-21 13:10:00,88.64,88.71,88.63,88.71,4400.0,72.4446,72.5018,72.4364,72.5018,4400.0
2013-06-21 13:15:00,88.71,88.76,88.7,88.7,2100.0,72.5018,72.5427,72.4937,72.4937,2100.0
2013-06-21 13:20:00,88.67,88.67,88.55,88.55,2800.0,72.4691,72.4691,72.3711,72.3711,2800.0
2013-06-21 13:25:00,88.6,88.61,88.52,88.57,1800.0,72.4119,72.4201,72.3465,72.3874,1800.0
2013-06-21 13:30:00,88.57,88.69,88.55,88.68,12700.0,72.3874,72.4855,72.3711,72.4773,12700.0
2013-06-21 13:35:00,88.66,88.67,88.6,88.63,3000.0,72.461,72.4691,72.4119,72.4364,3000.0
2013-06-21 13:40:00,88.61,88.63,88.59,88.61,1000.0,72.4201,72.4364,72.4038,72.4201,1000.0
2013-06-21 13:45:00,88.61,88.62,88.52,88.52,6700.0,72.4201,72.4283,72.3465,72.3465,6700.0
2013-06-21 13:50:00,88.54,88.54,88.36,88.39,9600.0,72.3629,72.3629,72.2158,72.2403,9600.0
2013-06-21 13:55:00,88.39,88.4,88.29,88.37,3600.0,72.2403,72.2485,72.1586,72.2239,3600.0
2013-06-21 14:00:00,88.31,88.42,88.31,88.32,4300.0,72.1749,72.2648,72.1749,72.1831,4300.0
2013-06-21 14:05:00,88.3,88.3,88.25,88.26,3100.0,72.1667,72.1667,72.1259,72.134,3100.0
2013-06-21 14:10:00,88.3,88.41,88.3,88.41,6800.0,72.1667,72.2566,72.1667,72.2566,6800.0
2013-06-21 14:15:00,88.46,88.51,88.42,88.51,11100.0,72.2975,72.3384,72.2648,72.3384,11100.0
2013-06-21 14:20:00,88.5,88.52,88.46,88.52,1900.0,72.3302,72.3465,72.2975,72.3465,1900.0
2013-06-21 14:25:00,88.49,88.59,88.47,88.59,7900.0,72.322,72.4038,72.3057,72.4038,7900.0
2013-06-21 14:30:00,88.57,88.6,88.5,88.6,3700.0,72.3874,72.4119,72.3302,72.4119,3700.0
2013-06-21 14:35:00,88.6,88.64,88.58,88.58,3800.0,72.4119,72.4446,72.3956,72.3956,3800.0
2013-06-21 14:40:00,88.62,88.62,88.47,88.55,14900.0,72.4283,72.4283,72.3057,72.3711,14900.0
2013-06-21 14:45:00,88.57,88.6,88.53,88.57,10800.0,72.3874,72.4119,72.3547,72.3874,10800.0
2013-06-21 14:50:00,88.57,88.61,88.56,88.57,2800.0,72.3874,72.4201,72.3792,72.3874,2800.0
2013-06-21 14:55:00,88.53,88.62,88.53,88.62,3400.0,72.3547,72.4283,72.3547,72.4283,3400.0
2013-06-21 15:00:00,88.69,88.77,88.66,88.75,47700.0,72.4855,72.5509,72.461,72.5345,47700.0
2013-06-21 15:05:00,88.77,88.89,88.74,88.88,1000.0,72.5509,72.6489,72.5263,72.6408,1000.0
2013-06-21 15:10:00,88.88,88.97,88.88,88.96,5500.0,72.6408,72.7143,72.6408,72.7061,5500.0
2013-06-21 15:15:00,88.88,88.94,88.83,88.83,5500.0,72.6408,72.6898,72.5999,72.5999,5500.0
2013-06-21 15:20:00,88.84,88.9,88.83,88.89,57100.0,72.6081,72.6571,72.5999,72.6489,57100.0
2013-06-21 15:25:00,88.9,88.92,88.89,88.92,900.0,72.6571,72.6735,72.6489,72.6735,900.0
2013-06-21 15:30:00,88.95,88.97,88.87,88.87,6000.0,72.698,72.7143,72.6326,72.6326,6000.0
2013-06-21 15:35:00,88.84,88.9,88.84,88.85,7500.0,72.6081,72.6571,72.6081,72.6162,7500.0
2013-06-21 15:40:00,88.84,88.84,88.7,88.7,8900.0,72.6081,72.6081,72.4937,72.4937,8900.0
2013-06-21 15:45:00,88.66,88.73,88.58,88.73,10700.0,72.461,72.5182,72.3956,72.5182,10700.0
2013-06-21 15:50:00,88.7,88.74,88.6,88.68,23800.0,72.4937,72.5263,72.4119,72.4773,23800.0
2013-06-21 15:55:00,88.65,88.69,88.59,88.66,59000.0,72.4528,72.4855,72.4038,72.461,59000.0
2013-06-24 09:30:00,87.78,87.84,87.54,87.58,20200.0,71.7417,71.7908,71.5456,71.5783,20200.0
2013-06-24 09:35:00,87.55,87.6,87.23,87.28,47100.0,71.5538,71.5946,71.2922,71.3331,47100.0
2013-06-24 09:40:00,87.26,87.41,87.26,87.41,11600.0,71.3168,71.4393,71.3168,71.4393,11600.0
2013-06-24 09:45:00,87.42,87.59,87.4,87.59,7800.0,71.4475,71.5865,71.4312,71.5865,7800.0
2013-06-24 09:50:00,87.54,87.54,87.28,87.32,8500.0,71.5456,71.5456,71.3331,71.3658,8500.0
2013-06-24 09:55:00,87.27,87.27,87.16,87.25,3900.0,71.3249,71.3249,71.235,71.3086,3900.0
2013-06-24 10:00:00,87.14,87.17,87.03,87.17,8300.0,71.2187,71.2432,71.1288,71.2432,8300.0
2013-06-24 10:05:00,87.12,87.21,87.08,87.21,25200.0,71.2023,71.2759,71.1696,71.2759,25200.0
2013-06-24 10:10:00,87.19,87.28,87.18,87.2,9900.0,71.2595,71.3331,71.2514,71.2677,9900.0
2013-06-24 10:15:00,87.28,87.28,87.17,87.26,2500.0,71.3331,71.3331,71.2432,71.3168,2500.0
2013-06-24 10:20:00,87.22,87.22,87.12,87.16,5400.0,71.2841,71.2841,71.2023,71.235,5400.0
2013-06-24 10:25:00,87.1,87.17,87.02,87.14,7400.0,71.186,71.2432,71.1206,71.2187,7400.0
2013-06-24 10:30:00,87.15,87.2,87.03,87.03,7900.0,71.2269,71.2677,71.1288,71.1288,7900.0
2013-06-24 10:35:00,87.1,87.3,87.1,87.3,4000.0,71.186,71.3494,71.186,71.3494,4000.0
2013-06-24 10:40:00,87.29,87.33,87.28,87.33,4200.0,71.3413,71.374,71.3331,71.374,4200.0
2013-06-24 10:45:00,87.31,87.39,87.25,87.38,5600.0,71.3576,71.423,71.3086,71.4148,5600.0
2013-06-24 10:50:00,87.34,87.39,87.34,87.39,300.0,71.3821,71.423,71.3821,71.423,300.0
2013-06-24 10:55:00,87.39,87.47,87.35,87.36,2200.0,71.423,71.4884,71.3903,71.3985,2200.0
2013-06-24 11:00:00,87.31,87.36,87.3,87.35,5800.0,71.3576,71.3985,71.3494,71.3903,5800.0
2013-06-24 11:05:00,87.27,87.32,87.26,87.31,2300.0,71.3249,71.3658,71.3168,71.3576,2300.0
2013-06-24 11:10:00,87.32,87.35,87.15,87.15,11500.0,71.3658,71.3903,71.2269,71.2269,11500.0
2013-06-24 11:15:00,87.15,87.17,87.07,87.08,7000.0,71.2269,71.2432,71.1615,71.1696,7000.0
2013-06-24 11:20:00,87.07,87.07,86.9,86.93,6600.0,71.1615,71.1615,71.0225,71.0471,6600.0
2013-06-24 11:25:00,86.94,86.95,86.86,86.86,1900.0,71.0552,71.0634,70.9898,70.9898,1900.0
2013-06-24 11:30:00,86.9,87.08,86.9,87.02,4100.0,71.0225,71.1696,71.0225,71.1206,4100.0
2013-06-24 11:35:00,87.03,87.04,86.95,87.03,6600.0,71.1288,71.137,71.0634,71.1288,6600.0
2013-06-24 11:40:00,87.04,87.15,87.0,87.0,3200.0,71.137,71.2269,71.1043,71.1043,3200.0
2013-06-24 11:45:00,87.0,87.07,86.98,87.04,3300.0,71.1043,71.1615,71.0879,71.137,3300.0
2013-06-24 11:50:00,87.11,87.13,87.11,87.11,900.0,71.1942,71.2105,71.1942,71.1942,900.0
2013-06-24 11:55:00,87.08,87.15,87.03,87.15,2000.0,71.1696,71.2269,71.1288,71.2269,2000.0
2013-06-24 12:00:00,87.17,87.23,87.0,87.03,12200.0,71.2432,71.2922,71.1043,71.1288,12200.0
2013-06-24 12:05:00,87.02,87.02,86.91,86.91,2400.0,71.1206,71.1206,71.0307,71.0307,2400.0
2013-06-24 12:10:00,86.93,86.99,86.89,86.99,1000.0,71.0471,71.0961,71.0144,71.0961,1000.0
2013-06-24 12:15:00,86.93,86.99,86.93,86.95,22800.0,71.0471,71.0961,71.0471,71.0634,22800.0
2013-06-24 12:20:00,86.86,86.9,86.84,86.9,6400.0,70.9898,71.0225,70.9735,71.0225,6400.0
2013-06-24 12:25:00,86.92,87.11,86.88,87.06,9100.0,71.0389,71.1942,71.0062,71.1533,9100.0
2013-06-24 12:30:00,87.07,87.2,87.07,87.17,6800.0,71.1615,71.2677,71.1615,71.2432,6800.0
2013-06-24 12:35:00,87.18,87.22,87.11,87.13,6800.0,71.2514,71.2841,71.1942,71.2105,6800.0
2013-06-24 12:40:00,87.1,87.2,87.1,87.17,7700.0,71.186,71.2677,71.186,71.2432,7700.0
2013-06-24 12:45:00,87.21,87.21,87.17,87.21,4300.0,71.2759,71.2759,71.2432,71.2759,4300.0
2013-06-24 12:50:00,87.11,87.17,87.09,87.17,4900.0,71.1942,71.2432,71.1778,71.2432,4900.0
2013-06-24 12:55:00,87.2,87.3,87.17,87.29,5900.0,71.2677,71.3494,71.2432,71.3413,5900.0
2013-06-24 13:00:00,87.29,87.29,87.29,87.29,1000.0,71.3413,71.3413,71.3413,71.3413,1000.0
2013-06-24 13:05:00,87.26,87.26,87.16,87.19,8300.0,71.3168,71.3168,71.235,71.2595,8300.0
2013-06-24 13:10:00,87.18,87.44,87.18,87.44,9900.0,71.2514,71.4639,71.2514,71.4639,9900.0
2013-06-24 13:15:00,87.43,87.48,87.34,87.45,8100.0,71.4557,71.4966,71.3821,71.472,8100.0
2013-06-24 13:20:00,87.52,87.53,87.44,87.52,7200.0,71.5293,71.5374,71.4639,71.5293,7200.0
2013-06-24 13:25:00,87.5,87.5,87.38,87.42,9100.0,71.5129,71.5129,71.4148,71.4475,9100.0
2013-06-24 13:30:00,87.46,87.55,87.45,87.47,17800.0,71.4802,71.5538,71.472,71.4884,17800.0
2013-06-24 13:35:00,87.47,87.54,87.45,87.52,4700.0,71.4884,71.5456,71.472,71.5293,4700.0
2013-06-24 13:40:00,87.57,87.63,87.54,87.63,3200.0,71.5701,71.6192,71.5456,71.6192,3200.0
2013-06-24 13:45:00,87.65,87.68,87.56,87.56,1400.0,71.6355,71.66,71.5619,71.5619,1400.0
2013-06-24 13:50:00,87.52,87.54,87.48,87.52,4600.0,71.5293,71.5456,71.4966,71.5293,4600.0
2013-06-24 13:55:00,87.52,87.7,87.51,87.7,14500.0,71.5293,71.6764,71.5211,71.6764,14500.0
2013-06-24 14:00:00,87.71,87.81,87.61,87.79,8000.0,71.6845,71.7663,71.6028,71.7499,8000.0
2013-06-24 14:05:00,87.87,87.98,87.84,87.98,6700.0,71.8153,71.9052,71.7908,71.9052,6700.0
2013-06-24 14:10:00,88.03,88.05,87.91,87.91,5900.0,71.9461,71.9624,71.848,71.848,5900.0
2013-06-24 14:15:00,87.91,87.99,87.91,87.98,22000.0,71.848,71.9134,71.848,71.9052,22000.0
2013-06-24 14:20:00,88.0,88.12,87.99,87.99,18200.0,71.9216,72.0196,71.9134,71.9134,18200.0
2013-06-24 14:25:00,88.0,88.14,87.99,88.12,10100.0,71.9216,72.036,71.9134,72.0196,10100.0
2013-06-24 14:30:00,88.15,88.21,88.12,88.19,9300.0,72.0441,72.0932,72.0196,72.0768,9300.0
2013-06-24 14:35:00,88.21,88.33,88.14,88.33,10400.0,72.0932,72.1913,72.036,72.1913,10400.0
2013-06-24 14:40:00,88.29,88.31,88.18,88.23,89900.0,72.1586,72.1749,72.0687,72.1095,89900.0
2013-06-24 14:45:00,88.25,88.25,88.13,88.25,28900.0,72.1259,72.1259,72.0278,72.1259,28900.0
2013-06-24 14:50:00,88.24,88.31,88.16,88.16,10100.0,72.1177,72.1749,72.0523,72.0523,10100.0
2013-06-24 14:55:00,88.15,88.16,88.01,88.09,17800.0,72.0441,72.0523,71.9297,71.9951,17800.0
2013-06-24 15:00:00,88.06,88.16,88.01,88.12,19100.0,71.9706,72.0523,71.9297,72.0196,19100.0
2013-06-24 15:05:00,88.14,88.2,88.12,88.13,5900.0,72.036,72.085,72.0196,72.0278,5900.0
2013-06-24 15:10:00,88.12,88.2,88.07,88.07,10600.0,72.0196,72.085,71.9788,71.9788,10600.0
2013-06-24 15:15:00,88.04,88.04,87.86,87.91,5600.0,71.9542,71.9542,71.8071,71.848,5600.0
2013-06-24 15:20:00,87.9,88.02,87.89,87.92,31500.0,71.8398,71.9379,71.8316,71.8562,31500.0
2013-06-24 15:25:00,87.95,87.95,87.85,87.88,17800.0,71.8807,71.8807,71.799,71.8235,17800.0
2013-06-24 15:30:00,87.89,88.01,87.89,87.9,5800.0,71.8316,71.9297,71.8316,71.8398,5800.0
2013-06-24 15:35:00,87.88,88.09,87.88,88.09,14800.0,71.8235,71.9951,71.8235,71.9951,14800.0
2013-06-24 15:40:00,88.07,88.07,87.94,87.94,21800.0,71.9788,71.9788,71.8725,71.8725,21800.0
2013-06-24 15:45:00,87.91,87.91,87.7,87.78,16400.0,71.848,71.848,71.6764,71.7417,16400.0
2013-06-24 15:50:00,87.75,87.87,87.75,87.87,2200.0,71.7172,71.8153,71.7172,71.8153,2200.0
2013-06-24 15:55:00,87.82,87.82,87.56,87.57,17800.0,71.7744,71.7744,71.5619,71.5701,17800.0
2013-06-25 09:30:00,88.4,88.42,88.29,88.41,20100.0,72.2485,72.2648,72.1586,72.2566,20100.0
2013-06-25 09:35:00,88.37,88.37,88.2,88.3,14900.0,72.2239,72.2239,72.085,72.1667,14900.0
2013-06-25 09:40:00,88.3,88.44,88.3,88.4,5000.0,72.1667,72.2812,72.1667,72.2485,5000.0
2013-06-25 09:45:00,88.43,88.43,88.23,88.23,5500.0,72.273,72.273,72.1095,72.1095,5500.0
2013-06-25 09:50:00,88.23,88.26,88.08,88.1,2900.0,72.1095,72.134,71.9869,72.0033,2900.0
2013-06-25 09:55:00,88.06,88.06,87.98,87.98,1800.0,71.9706,71.9706,71.9052,71.9052,1800.0
2013-06-25 10:00:00,88.16,88.18,88.09,88.17,4300.0,72.0523,72.0687,71.9951,72.0605,4300.0
2013-06-25 10:05:00,88.08,88.13,87.9,88.11,12200.0,71.9869,72.0278,71.8398,72.0115,12200.0
2013-06-25 10:10:00,88.11,88.14,88.02,88.05,7300.0,72.0115,72.036,71.9379,71.9624,7300.0
2013-06-25 10:15:00,88.04,88.04,87.81,87.81,3900.0,71.9542,71.9542,71.7663,71.7663,3900.0
2013-06-25 10:20:00,87.93,88.01,87.9,88.0,6000.0,71.8643,71.9297,71.8398,71.9216,6000.0
2013-06-25 10:25:00,88.05,88.07,87.98,88.01,4500.0,71.9624,71.9788,71.9052,71.9297,4500.0
2013-06-25 10:30:00,87.98,88.05,87.92,88.0,52100.0,71.9052,71.9624,71.8562,71.9216,52100.0
2013-06-25 10:35:00,88.0,88.16,87.92,88.11,6200.0,71.9216,72.0523,71.8562,72.0115,6200.0
2013-06-25 10:40:00,88.12,88.17,88.09,88.11,5100.0,72.0196,72.0605,71.9951,72.0115,5100.0
2013-06-25 10:45:00,88.14,88.26,88.14,88.26,7900.0,72.036,72.134,72.036,72.134,7900.0
2013-06-25 10:50:00,88.27,88.34,88.24,88.34,3700.0,72.1422,72.1994,72.1177,72.1994,3700.0
2013-06-25 10:55:00,88.35,88.37,88.32,88.32,7000.0,72.2076,72.2239,72.1831,72.1831,7000.0
2013-06-25 11:00:00,88.31,88.32,88.23,88.32,19300.0,72.1749,72.1831,72.1095,72.1831,19300.0
2013-06-25 11:05:00,88.3,88.43,88.29,88.43,12300.0,72.1667,72.273,72.1586,72.273,12300.0
2013-06-25 11:10:00,88.43,88.43,88.36,88.37,9600.0,72.273,72.273,72.2158,72.2239,9600.0
2013-06-25 11:15:00,88.36,88.36,88.29,88.3,8000.0,72.2158,72.2158,72.1586,72.1667,8000.0
2013-06-25 11:20:00,88.29,88.3,88.26,88.26,4000.0,72.1586,72.1667,72.134,72.134,4000.0
2013-06-25 11:25:00,88.24,88.24,88.17,88.22,19700.0,72.1177,72.1177,72.0605,72.1014,19700.0
2013-06-25 11:30:00,88.21,88.31,88.2,88.27,4200.0,72.0932,72.1749,72.085,72.1422,4200.0
2013-06-25 11:35:00,88.33,88.34,88.28,88.28,6300.0,72.1913,72.1994,72.1504,72.1504,6300.0
2013-06-25 11:40:00,88.3,88.34,88.2,88.2,5400.0,72.1667,72.1994,72.085,72.085,5400.0
2013-06-25 11:45:00,88.22,88.22,88.12,88.22,4900.0,72.1014,72.1014,72.0196,72.1014,4900.0
2013-06-25 11:50:00,88.25,88.3,88.25,88.28,5700.0,72.1259,72.1667,72.1259,72.1504,5700.0
2013-06-25 11:55:00,88.28,88.36,88.28,88.33,4200.0,72.1504,72.2158,72.1504,72.1913,4200.0
2013-06-25 12:00:00,88.33,88.35,88.29,88.34,14300.0,72.1913,72.2076,72.1586,72.1994,14300.0
2013-06-25 12:05:00,88.36,88.4,88.36,88.39,7000.0,72.2158,72.2485,72.2158,72.2403,7000.0
2013-06-25 12:10:00,88.39,88.41,88.38,88.41,5100.0,72.2403,72.2566,72.2321,72.2566,5100.0
2013-06-25 12:15:00,88.41,88.43,88.38,88.43,6500.0,72.2566,72.273,72.2321,72.273,6500.0
2013-06-25 12:20:00,88.42,88.42,88.35,88.38,4200.0,72.2648,72.2648,72.2076,72.2321,4200.0
2013-06-25 12:25:00,88.38,88.39,88.34,88.35,5800.0,72.2321,72.2403,72.1994,72.2076,5800.0
2013-06-25 12:30:00,88.39,88.49,88.39,88.47,7600.0,72.2403,72.322,72.2403,72.3057,7600.0
2013-06-25 12:35:00,88.48,88.48,88.41,88.44,9100.0,72.3139,72.3139,72.2566,72.2812,9100.0
2013-06-25 12:40:00,88.47,88.47,88.38,88.43,2800.0,72.3057,72.3057,72.2321,72.273,2800.0
2013-06-25 12:45:00,88.43,88.44,88.39,88.43,2700.0,72.273,72.2812,72.2403,72.273,2700.0
2013-06-25 12:50:00,88.42,88.44,88.41,88.42,4200.0,72.2648,72.2812,72.2566,72.2648,4200.0
2013-06-25 12:55:00,88.42,88.42,88.36,88.36,1200.0,72.2648,72.2648,72.2158,72.2158,1200.0
2013-06-25 13:00:00,88.37,88.43,88.37,88.43,4400.0,72.2239,72.273,72.2239,72.273,4400.0
2013-06-25 13:05:00,88.41,88.42,88.28,88.28,7200.0,72.2566,72.2648,72.1504,72.1504,7200.0
2013-06-25 13:10:00,88.3,88.35,88.26,88.33,5100.0,72.1667,72.2076,72.134,72.1913,5100.0
2013-06-25 13:15:00,88.38,88.38,88.23,88.24,4200.0,72.2321,72.2321,72.1095,72.1177,4200.0
2013-06-25 13:20:00,88.23,88.23,88.16,88.19,5800.0,72.1095,72.1095,72.0523,72.0768,5800.0
2013-06-25 13:25:00,88.2,88.23,88.2,88.23,3700.0,72.085,72.1095,72.085,72.1095,3700.0
2013-06-25 13:30:00,88.21,88.25,88.15,88.23,4300.0,72.0932,72.1259,72.0441,72.1095,4300.0
2013-06-25 13:35:00,88.21,88.29,88.21,88.27,17200.0,72.0932,72.1586,72.0932,72.1422,17200.0
2013-06-25 13:40:00,88.29,88.36,88.23,88.33,8600.0,72.1586,72.2158,72.1095,72.1913,8600.0
2013-06-25 13:45:00,88.34,88.42,88.33,88.4,8700.0,72.1994,72.2648,72.1913,72.2485,8700.0
2013-06-25 13:50:00,88.39,88.39,88.33,88.34,3600.0,72.2403,72.2403,72.1913,72.1994,3600.0
2013-06-25 13:55:00,88.36,88.36,88.26,88.26,3900.0,72.2158,72.2158,72.134,72.134,3900.0
2013-06-25 14:00:00,88.27,88.32,88.2,88.31,3900.0,72.1422,72.1831,72.085,72.1749,3900.0
2013-06-25 14:05:00,88.31,88.35,88.27,88.29,12100.0,72.1749,72.2076,72.1422,72.1586,12100.0
2013-06-25 14:10:00,88.32,88.37,88.31,88.37,9100.0,72.1831,72.2239,72.1749,72.2239,9100.0
2013-06-25 14:15:00,88.38,88.45,88.37,88.41,4100.0,72.2321,72.2893,72.2239,72.2566,4100.0
2013-06-25 14:20:00,88.41,88.41,88.3,88.34,6400.0,72.2566,72.2566,72.1667,72.1994,6400.0
2013-06-25 14:25:00,88.37,88.39,88.34,88.39,5600.0,72.2239,72.2403,72.1994,72.2403,5600.0
2013-06-25 14:30:00,88.39,88.51,88.35,88.5,9200.0,72.2403,72.3384,72.2076,72.3302,9200.0
2013-06-25 14:35:00,88.48,88.54,88.47,88.47,3900.0,72.3139,72.3629,72.3057,72.3057,3900.0
2013-06-25 14:40:00,88.48,88.49,88.43,88.43,5400.0,72.3139,72.322,72.273,72.273,5400.0
2013-06-25 14:45:00,88.43,88.46,88.39,88.43,6500.0,72.273,72.2975,72.2403,72.273,6500.0
2013-06-25 14:50:00,88.43,88.47,88.41,88.43,8400.0,72.273,72.3057,72.2566,72.273,8400.0
2013-06-25 14:55:00,88.43,88.49,88.33,88.39,38400.0,72.273,72.322,72.1913,72.2403,38400.0
2013-06-25 15:00:00,88.39,88.46,88.37,88.41,19100.0,72.2403,72.2975,72.2239,72.2566,19100.0
2013-06-25 15:05:00,88.43,88.46,88.39,88.46,9200.0,72.273,72.2975,72.2403,72.2975,9200.0
2013-06-25 15:10:00,88.51,88.51,88.46,88.48,4200.0,72.3384,72.3384,72.2975,72.3139,4200.0
2013-06-25 15:15:00,88.47,88.52,88.45,88.45,5200.0,72.3057,72.3465,72.2893,72.2893,5200.0
2013-06-25 15:20:00,88.45,88.57,88.45,88.57,6600.0,72.2893,72.3874,72.2893,72.3874,6600.0
2013-06-25 15:25:00,88.57,88.62,88.53,88.62,4000.0,72.3874,72.4283,72.3547,72.4283,4000.0
2013-06-25 15:30:00,88.62,88.68,88.6,88.68,4400.0,72.4283,72.4773,72.4119,72.4773,4400.0
2013-06-25 15:35:00,88.69,88.72,88.67,88.69,2700.0,72.4855,72.51,72.4691,72.4855,2700.0
2013-06-25 15:40:00,88.7,88.74,88.6,88.65,7400.0,72.4937,72.5263,72.4119,72.4528,7400.0
2013-06-25 15:45:00,88.6,88.62,88.53,88.57,9900.0,72.4119,72.4283,72.3547,72.3874,9900.0
2013-06-25 15:50:00,88.52,88.6,88.49,88.57,2600.0,72.3465,72.4119,72.322,72.3874,2600.0
2013-06-25 15:55:00,88.56,88.56,88.46,88.46,17800.0,72.3792,72.3792,72.2975,72.2975,17800.0
2013-06-26 09:30:00,89.13,89.36,89.11,89.36,4400.0,72.8451,73.0331,72.8287,73.0331,4400.0
2013-06-26 09:35:00,89.31,89.31,89.31,89.31,100.0,72.9922,72.9922,72.9922,72.9922,100.0
2013-06-26 09:40:00,89.25,89.25,89.18,89.2,4500.0,72.9432,72.9432,72.886,72.9023,4500.0
2013-06-26 09:45:00,89.18,89.24,89.18,89.18,2700.0,72.886,72.935,72.886,72.886,2700.0
2013-06-26 09:50:00,89.25,89.25,89.25,89.25,400.0,72.9432,72.9432,72.9432,72.9432,400.0
2013-06-26 09:55:00,89.26,89.26,89.22,89.22,800.0,72.9513,72.9513,72.9186,72.9186,800.0
2013-06-26 10:00:00,89.28,89.31,89.22,89.22,2500.0,72.9677,72.9922,72.9186,72.9186,2500.0
2013-06-26 10:05:00,89.24,89.24,89.14,89.14,26500.0,72.935,72.935,72.8533,72.8533,26500.0
2013-06-26 10:10:00,89.15,89.15,89.09,89.11,1900.0,72.8614,72.8614,72.8124,72.8287,1900.0
2013-06-26 10:15:00,89.07,89.09,89.07,89.07,600.0,72.7961,72.8124,72.7961,72.7961,600.0
2013-06-26 10:20:00,89.05,89.16,89.05,89.12,5000.0,72.7797,72.8696,72.7797,72.8369,5000.0
2013-06-26 10:25:00,89.12,89.14,89.05,89.06,14200.0,72.8369,72.8533,72.7797,72.7879,14200.0
2013-06-26 10:30:00,89.05,89.07,88.99,88.99,2000.0,72.7797,72.7961,72.7307,72.7307,2000.0
2013-06-26 10:35:00,89.01,89.04,89.01,89.04,1300.0,72.747,72.7715,72.747,72.7715,1300.0
2013-06-26 10:40:00,89.12,89.16,89.09,89.16,300.0,72.8369,72.8696,72.8124,72.8696,300.0
2013-06-26 10:45:00,89.17,89.17,89.15,89.15,400.0,72.8778,72.8778,72.8614,72.8614,400.0
2013-06-26 10:50:00,89.14,89.14,89.11,89.11,3300.0,72.8533,72.8533,72.8287,72.8287,3300.0
2013-06-26 10:55:00,89.12,89.12,89.02,89.02,500.0,72.8369,72.8369,72.7552,72.7552,500.0
2013-06-26 11:00:00,89.0,89.0,88.91,88.92,2700.0,72.7388,72.7388,72.6653,72.6735,2700.0
2013-06-26 11:05:00,88.9,88.9,88.85,88.9,1300.0,72.6571,72.6571,72.6162,72.6571,1300.0
2013-06-26 11:10:00,88.91,88.92,88.89,88.89,4400.0,72.6653,72.6735,72.6489,72.6489,4400.0
2013-06-26 11:15:00,88.99,89.06,88.99,89.03,1500.0,72.7307,72.7879,72.7307,72.7634,1500.0
2013-06-26 11:20:00,89.01,89.01,88.95,88.97,600.0,72.747,72.747,72.698,72.7143,600.0
2013-06-26 11:25:00,88.95,88.95,88.93,88.95,1700.0,72.698,72.698,72.6816,72.698,1700.0
2013-06-26 11:30:00,88.97,89.01,88.94,89.01,500.0,72.7143,72.747,72.6898,72.747,500.0
2013-06-26 11:35:00,89.01,89.01,88.92,88.92,3600.0,72.747,72.747,72.6735,72.6735,3600.0
2013-06-26 11:40:00,88.94,88.99,88.94,88.95,1000.0,72.6898,72.7307,72.6898,72.698,1000.0
2013-06-26 11:45:00,88.94,88.97,88.94,88.96,3500.0,72.6898,72.7143,72.6898,72.7061,3500.0
2013-06-26 11:50:00,89.01,89.01,88.99,88.99,200.0,72.747,72.747,72.7307,72.7307,200.0
2013-06-26 11:55:00,88.98,89.02,88.98,88.98,300.0,72.7225,72.7552,72.7225,72.7225,300.0
2013-06-26 12:00:00,88.93,89.11,88.92,89.09,2500.0,72.6816,72.8287,72.6735,72.8124,2500.0
2013-06-26 12:05:00,89.13,89.13,89.06,89.08,1300.0,72.8451,72.8451,72.7879,72.8042,1300.0
2013-06-26 12:10:00,89.09,89.12,89.06,89.12,700.0,72.8124,72.8369,72.7879,72.8369,700.0
2013-06-26 12:15:00,89.13,89.18,89.13,89.17,2800.0,72.8451,72.886,72.8451,72.8778,2800.0
2013-06-26 12:20:00,89.19,89.19,89.19,89.19,100.0,72.8941,72.8941,72.8941,72.8941,100.0
2013-06-26 12:25:00,89.13,89.18,89.13,89.18,1300.0,72.8451,72.886,72.8451,72.886,1300.0
2013-06-26 12:30:00,89.12,89.12,89.12,89.12,200.0,72.8369,72.8369,72.8369,72.8369,200.0
2013-06-26 12:35:00,89.13,89.13,89.11,89.13,800.0,72.8451,72.8451,72.8287,72.8451,800.0
2013-06-26 12:40:00,89.18,89.2,89.15,89.15,3700.0,72.886,72.9023,72.8614,72.8614,3700.0
2013-06-26 12:45:00,89.13,89.16,89.13,89.16,500.0,72.8451,72.8696,72.8451,72.8696,500.0
2013-06-26 12:50:00,89.16,89.16,89.14,89.14,500.0,72.8696,72.8696,72.8533,72.8533,500.0
2013-06-26 12:55:00,89.08,89.1,89.08,89.1,400.0,72.8042,72.8206,72.8042,72.8206,400.0
2013-06-26 13:00:00,89.14,89.15,89.14,89.15,1000.0,72.8533,72.8614,72.8533,72.8614,1000.0
2013-06-26 13:05:00,89.08,89.1,89.08,89.1,500.0,72.8042,72.8206,72.8042,72.8206,500.0
2013-06-26 13:10:00,89.16,89.21,89.16,89.19,3000.0,72.8696,72.9105,72.8696,72.8941,3000.0
2013-06-26 13:15:00,89.25,89.26,89.24,89.26,4800.0,72.9432,72.9513,72.935,72.9513,4800.0
2013-06-26 13:20:00,89.23,89.24,89.23,89.24,900.0,72.9268,72.935,72.9268,72.935,900.0
2013-06-26 13:25:00,89.25,89.33,89.25,89.33,2600.0,72.9432,73.0085,72.9432,73.0085,2600.0
2013-06-26 13:30:00,89.35,89.35,89.28,89.28,1100.0,73.0249,73.0249,72.9677,72.9677,1100.0
2013-06-26 13:35:00,89.34,89.34,89.31,89.31,1300.0,73.0167,73.0167,72.9922,72.9922,1300.0
2013-06-26 13:40:00,89.29,89.29,89.25,89.25,600.0,72.9759,72.9759,72.9432,72.9432,600.0
2013-06-26 13:45:00,89.32,89.32,89.32,89.32,200.0,73.0004,73.0004,73.0004,73.0004,200.0
2013-06-26 13:50:00,89.28,89.3,89.26,89.3,1400.0,72.9677,72.984,72.9513,72.984,1400.0
2013-06-26 13:55:00,89.29,89.3,89.27,89.27,8300.0,72.9759,72.984,72.9595,72.9595,8300.0
2013-06-26 14:00:00,89.28,89.28,89.26,89.27,2100.0,72.9677,72.9677,72.9513,72.9595,2100.0
2013-06-26 14:05:00,89.25,89.25,89.24,89.25,700.0,72.9432,72.9432,72.935,72.9432,700.0
2013-06-26 14:10:00,89.28,89.28,89.26,89.26,1600.0,72.9677,72.9677,72.9513,72.9513,1600.0
2013-06-26 14:15:00,89.27,89.31,89.27,89.3,2800.0,72.9595,72.9922,72.9595,72.984,2800.0
2013-06-26 14:20:00,89.31,89.31,89.31,89.31,400.0,72.9922,72.9922,72.9922,72.9922,400.0
2013-06-26 14:25:00,89.36,89.39,89.36,89.39,1200.0,73.0331,73.0576,73.0331,73.0576,1200.0
2013-06-26 14:30:00,89.37,89.37,89.3,89.3,6500.0,73.0412,73.0412,72.984,72.984,6500.0
2013-06-26 14:35:00,89.31,89.35,89.31,89.34,1500.0,72.9922,73.0249,72.9922,73.0167,1500.0
2013-06-26 14:40:00,89.33,89.34,89.32,89.32,400.0,73.0085,73.0167,73.0004,73.0004,400.0
2013-06-26 14:45:00,89.36,89.37,89.34,89.36,5600.0,73.0331,73.0412,73.0167,73.0331,5600.0
2013-06-26 14:50:00,89.37,89.4,89.36,89.38,2600.0,73.0412,73.0658,73.0331,73.0494,2600.0
2013-06-26 14:55:00,89.43,89.45,89.42,89.42,1000.0,73.0903,73.1066,73.0821,73.0821,1000.0
2013-06-26 15:00:00,89.42,89.53,89.42,89.49,1100.0,73.0821,73.172,73.0821,73.1393,1100.0
2013-06-26 15:05:00,89.45,89.45,89.44,89.44,400.0,73.1066,73.1066,73.0984,73.0984,400.0
2013-06-26 15:10:00,89.46,89.47,89.45,89.45,900.0,73.1148,73.123,73.1066,73.1066,900.0
2013-06-26 15:15:00,89.48,89.48,89.45,89.47,1000.0,73.1311,73.1311,73.1066,73.123,1000.0
2013-06-26 15:20:00,89.49,89.49,89.46,89.48,1700.0,73.1393,73.1393,73.1148,73.1311,1700.0
2013-06-26 15:25:00,89.46,89.46,89.41,89.41,2600.0,73.1148,73.1148,73.0739,73.0739,2600.0
2013-06-26 15:30:00,89.47,89.47,89.44,89.45,800.0,73.123,73.123,73.0984,73.1066,800.0
2013-06-26 15:35:00,89.43,89.47,89.43,89.45,500.0,73.0903,73.123,73.0903,73.1066,500.0
2013-06-26 15:40:00,89.47,89.47,89.37,89.37,2200.0,73.123,73.123,73.0412,73.0412,2200.0
2013-06-26 15:45:00,89.32,89.4,89.32,89.39,6800.0,73.0004,73.0658,73.0004,73.0576,6800.0
2013-06-26 15:50:00,89.39,89.42,89.39,89.42,8800.0,73.0576,73.0821,73.0576,73.0821,8800.0
2013-06-26 15:55:00,89.38,89.39,89.31,89.31,18200.0,73.0494,73.0576,72.9922,72.9922,18200.0
2013-06-27 09:30:00,89.85,89.95,89.82,89.86,13000.0,73.4335,73.5153,73.409,73.4417,13000.0
2013-06-27 09:35:00,89.89,89.94,89.87,89.93,9700.0,73.4662,73.5071,73.4499,73.4989,9700.0
2013-06-27 09:40:00,89.98,89.99,89.96,89.96,2000.0,73.5398,73.548,73.5234,73.5234,2000.0
2013-06-27 09:45:00,90.0,90.03,89.98,90.0,6800.0,73.5561,73.5807,73.5398,73.5561,6800.0
2013-06-27 09:50:00,90.01,90.07,89.99,90.03,3800.0,73.5643,73.6133,73.548,73.5807,3800.0
2013-06-27 09:55:00,90.06,90.12,90.05,90.06,3900.0,73.6052,73.6542,73.597,73.6052,3900.0
2013-06-27 10:00:00,90.11,90.13,89.91,89.91,2100.0,73.646,73.6624,73.4826,73.4826,2100.0
2013-06-27 10:05:00,89.9,89.99,89.9,89.98,5300.0,73.4744,73.548,73.4744,73.5398,5300.0
2013-06-27 10:10:00,89.99,90.02,89.96,90.01,2100.0,73.548,73.5725,73.5234,73.5643,2100.0
2013-06-27 10:15:00,90.02,90.03,89.96,90.01,1200.0,73.5725,73.5807,73.5234,73.5643,1200.0
2013-06-27 10:20:00,90.03,90.1,90.03,90.1,1900.0,73.5807,73.6379,73.5807,73.6379,1900.0
2013-06-27 10:25:00,90.09,90.14,90.07,90.13,1300.0,73.6297,73.6706,73.6133,73.6624,1300.0
2013-06-27 10:30:00,90.16,90.25,90.16,90.24,1200.0,73.6869,73.7605,73.6869,73.7523,1200.0
2013-06-27 10:35:00,90.27,90.29,90.21,90.22,1400.0,73.7768,73.7931,73.7278,73.7359,1400.0
2013-06-27 10:40:00,90.23,90.27,90.15,90.16,1500.0,73.7441,73.7768,73.6787,73.6869,1500.0
2013-06-27 10:45:00,90.18,90.18,90.13,90.13,2900.0,73.7032,73.7032,73.6624,73.6624,2900.0
2013-06-27 10:50:00,90.14,90.22,90.14,90.19,3100.0,73.6706,73.7359,73.6706,73.7114,3100.0
2013-06-27 10:55:00,90.2,90.24,90.14,90.14,2400.0,73.7196,73.7523,73.6706,73.6706,2400.0
2013-06-27 11:00:00,90.14,90.25,90.13,90.25,3300.0,73.6706,73.7605,73.6624,73.7605,3300.0
2013-06-27 11:05:00,90.26,90.26,90.12,90.12,3200.0,73.7686,73.7686,73.6542,73.6542,3200.0
2013-06-27 11:10:00,90.12,90.12,90.04,90.04,3000.0,73.6542,73.6542,73.5888,73.5888,3000.0
2013-06-27 11:15:00,90.03,90.1,90.03,90.07,1400.0,73.5807,73.6379,73.5807,73.6133,1400.0
2013-06-27 11:20:00,90.05,90.09,90.0,90.0,5500.0,73.597,73.6297,73.5561,73.5561,5500.0
2013-06-27 11:25:00,90.0,90.07,90.0,90.03,3100.0,73.5561,73.6133,73.5561,73.5807,3100.0
2013-06-27 11:30:00,90.01,90.07,90.01,90.06,1700.0,73.5643,73.6133,73.5643,73.6052,1700.0
2013-06-27 11:35:00,90.05,90.07,90.03,90.04,8400.0,73.597,73.6133,73.5807,73.5888,8400.0
2013-06-27 11:40:00,90.06,90.12,90.06,90.08,2000.0,73.6052,73.6542,73.6052,73.6215,2000.0
2013-06-27 11:45:00,90.08,90.1,90.07,90.1,2400.0,73.6215,73.6379,73.6133,73.6379,2400.0
2013-06-27 11:50:00,90.12,90.14,90.12,90.14,400.0,73.6542,73.6706,73.6542,73.6706,400.0
2013-06-27 11:55:00,90.12,90.14,90.08,90.08,1400.0,73.6542,73.6706,73.6215,73.6215,1400.0
2013-06-27 12:00:00,90.13,90.13,90.05,90.05,7700.0,73.6624,73.6624,73.597,73.597,7700.0
2013-06-27 12:05:00,90.02,90.04,89.9,89.94,2200.0,73.5725,73.5888,73.4744,73.5071,2200.0
2013-06-27 12:10:00,89.95,89.96,89.95,89.96,700.0,73.5153,73.5234,73.5153,73.5234,700.0
2013-06-27 12:15:00,89.97,89.98,89.96,89.96,700.0,73.5316,73.5398,73.5234,73.5234,700.0
2013-06-27 12:20:00,89.97,89.98,89.92,89.93,1700.0,73.5316,73.5398,73.4907,73.4989,1700.0
2013-06-27 12:25:00,89.92,89.92,89.87,89.87,700.0,73.4907,73.4907,73.4499,73.4499,700.0
2013-06-27 12:30:00,89.91,89.96,89.91,89.96,3100.0,73.4826,73.5234,73.4826,73.5234,3100.0
2013-06-27 12:35:00,89.96,89.97,89.94,89.97,2700.0,73.5234,73.5316,73.5071,73.5316,2700.0
2013-06-27 12:40:00,90.02,90.05,90.01,90.01,2600.0,73.5725,73.597,73.5643,73.5643,2600.0
2013-06-27 12:45:00,90.0,90.0,90.0,90.0,300.0,73.5561,73.5561,73.5561,73.5561,300.0
2013-06-27 12:50:00,89.97,89.97,89.95,89.95,200.0,73.5316,73.5316,73.5153,73.5153,200.0
2013-06-27 12:55:00,90.0,90.01,90.0,90.01,300.0,73.5561,73.5643,73.5561,73.5643,300.0
2013-06-27 13:00:00,89.99,90.14,89.97,90.11,17300.0,73.548,73.6706,73.5316,73.646,17300.0
2013-06-27 13:05:00,90.1,90.1,90.08,90.08,2700.0,73.6379,73.6379,73.6215,73.6215,2700.0
2013-06-27 13:10:00,90.08,90.14,90.07,90.1,6500.0,73.6215,73.6706,73.6133,73.6379,6500.0
2013-06-27 13:15:00,90.09,90.1,90.09,90.1,3100.0,73.6297,73.6379,73.6297,73.6379,3100.0
2013-06-27 13:20:00,90.12,90.12,90.08,90.1,400.0,73.6542,73.6542,73.6215,73.6379,400.0
2013-06-27 13:25:00,90.1,90.14,90.1,90.12,1800.0,73.6379,73.6706,73.6379,73.6542,1800.0
2013-06-27 13:30:00,90.1,90.19,90.1,90.19,9100.0,73.6379,73.7114,73.6379,73.7114,9100.0
2013-06-27 13:35:00,90.19,90.21,90.18,90.18,1200.0,73.7114,73.7278,73.7032,73.7032,1200.0
2013-06-27 13:40:00,90.17,90.2,90.15,90.15,700.0,73.6951,73.7196,73.6787,73.6787,700.0
2013-06-27 13:45:00,90.16,90.2,90.15,90.2,2500.0,73.6869,73.7196,73.6787,73.7196,2500.0
2013-06-27 13:50:00,90.2,90.2,90.2,90.2,100.0,73.7196,73.7196,73.7196,73.7196,100.0
2013-06-27 13:55:00,90.18,90.18,90.02,90.02,6300.0,73.7032,73.7032,73.5725,73.5725,6300.0
2013-06-27 14:00:00,89.99,90.04,89.98,90.03,8200.0,73.548,73.5888,73.5398,73.5807,8200.0
2013-06-27 14:05:00,90.03,90.03,89.95,89.97,4500.0,73.5807,73.5807,73.5153,73.5316,4500.0
2013-06-27 14:10:00,89.98,90.02,89.98,90.02,400.0,73.5398,73.5725,73.5398,73.5725,400.0
2013-06-27 14:15:00,89.99,90.02,89.95,89.99,7600.0,73.548,73.5725,73.5153,73.548,7600.0
2013-06-27 14:20:00,90.02,90.02,89.99,90.0,1100.0,73.5725,73.5725,73.548,73.5561,1100.0
2013-06-27 14:25:00,89.96,90.06,89.96,90.06,1200.0,73.5234,73.6052,73.5234,73.6052,1200.0
2013-06-27 14:30:00,90.06,90.12,90.06,90.1,2900.0,73.6052,73.6542,73.6052,73.6379,2900.0
2013-06-27 14:35:00,90.08,90.09,90.05,90.05,2600.0,73.6215,73.6297,73.597,73.597,2600.0
2013-06-27 14:40:00,90.05,90.08,89.99,89.99,6600.0,73.597,73.6215,73.548,73.548,6600.0
2013-06-27 14:45:00,89.97,90.01,89.94,90.01,1500.0,73.5316,73.5643,73.5071,73.5643,1500.0
2013-06-27 14:50:00,90.01,90.03,89.99,90.03,2500.0,73.5643,73.5807,73.548,73.5807,2500.0
2013-06-27 14:55:00,90.0,90.03,89.99,89.99,2400.0,73.5561,73.5807,73.548,73.548,2400.0
2013-06-27 15:00:00,90.01,90.02,89.96,89.97,3700.0,73.5643,73.5725,73.5234,73.5316,3700.0
2013-06-27 15:05:00,89.99,89.99,89.92,89.94,1100.0,73.548,73.548,73.4907,73.5071,1100.0
2013-06-27 15:10:00,89.96,90.01,89.95,90.01,1000.0,73.5234,73.5643,73.5153,73.5643,1000.0
2013-06-27 15:15:00,90.04,90.05,90.02,90.03,1900.0,73.5888,73.597,73.5725,73.5807,1900.0
2013-06-27 15:20:00,90.03,90.04,89.99,90.04,800.0,73.5807,73.5888,73.548,73.5888,800.0
2013-06-27 15:25:00,90.04,90.08,90.04,90.07,12000.0,73.5888,73.6215,73.5888,73.6133,12000.0
2013-06-27 15:30:00,90.07,90.09,90.01,90.02,8400.0,73.6133,73.6297,73.5643,73.5725,8400.0
2013-06-27 15:35:00,89.98,90.02,89.96,90.01,5200.0,73.5398,73.5725,73.5234,73.5643,5200.0
2013-06-27 15:40:00,90.0,90.03,89.97,90.0,13400.0,73.5561,73.5807,73.5316,73.5561,13400.0
2013-06-27 15:45:00,89.96,90.01,89.94,89.97,31300.0,73.5234,73.5643,73.5071,73.5316,31300.0
2013-06-27 15:50:00,89.95,90.0,89.94,89.99,32600.0,73.5153,73.5561,73.5071,73.548,32600.0
2013-06-27 15:55:00,90.0,90.0,89.89,89.91,92500.0,73.5561,73.5561,73.4662,73.4826,92500.0
2013-06-28 09:30:00,89.72,89.72,89.61,89.66,6200.0,73.3273,73.3273,73.2374,73.2783,6200.0
2013-06-28 09:35:00,89.67,89.67,89.67,89.67,800.0,73.2864,73.2864,73.2864,73.2864,800.0
2013-06-28 09:40:00,89.72,89.72,89.66,89.7,6900.0,73.3273,73.3273,73.2783,73.3109,6900.0
2013-06-28 09:45:00,89.69,89.69,89.52,89.54,9000.0,73.3028,73.3028,73.1638,73.1802,9000.0
2013-06-28 09:50:00,89.54,89.54,89.47,89.51,23600.0,73.1802,73.1802,73.123,73.1557,23600.0
2013-06-28 09:55:00,89.5,89.5,89.35,89.36,64800.0,73.1475,73.1475,73.0249,73.0331,64800.0
2013-06-28 10:00:00,89.37,89.48,89.37,89.41,27600.0,73.0412,73.1311,73.0412,73.0739,27600.0
2013-06-28 10:05:00,89.39,89.46,89.27,89.44,4200.0,73.0576,73.1148,72.9595,73.0984,4200.0
2013-06-28 10:10:00,89.41,89.45,89.39,89.43,4200.0,73.0739,73.1066,73.0576,73.0903,4200.0
2013-06-28 10:15:00,89.46,89.52,89.46,89.49,3400.0,73.1148,73.1638,73.1148,73.1393,3400.0
2013-06-28 10:20:00,89.52,89.52,89.52,89.52,200.0,73.1638,73.1638,73.1638,73.1638,200.0
2013-06-28 10:25:00,89.52,89.6,89.51,89.6,1900.0,73.1638,73.2292,73.1557,73.2292,1900.0
2013-06-28 10:30:00,89.59,89.67,89.59,89.67,1800.0,73.221,73.2864,73.221,73.2864,1800.0
2013-06-28 10:35:00,89.7,89.8,89.69,89.79,2000.0,73.3109,73.3927,73.3028,73.3845,2000.0
2013-06-28 10:40:00,89.78,89.78,89.73,89.76,600.0,73.3763,73.3763,73.3355,73.36,600.0
2013-06-28 10:45:00,89.76,89.76,89.67,89.68,800.0,73.36,73.36,73.2864,73.2946,800.0
2013-06-28 10:50:00,89.69,89.8,89.69,89.8,1600.0,73.3028,73.3927,73.3028,73.3927,1600.0
2013-06-28 10:55:00,89.88,89.9,89.86,89.89,2400.0,73.4581,73.4744,73.4417,73.4662,2400.0
2013-06-28 11:00:00,89.89,89.99,89.86,89.99,1700.0,73.4662,73.548,73.4417,73.548,1700.0
2013-06-28 11:05:00,90.05,90.05,89.99,90.03,2400.0,73.597,73.597,73.548,73.5807,2400.0
2013-06-28 11:10:00,90.05,90.08,90.04,90.06,2300.0,73.597,73.6215,73.5888,73.6052,2300.0
2013-06-28 11:15:00,90.06,90.08,89.99,89.99,14400.0,73.6052,73.6215,73.548,73.548,14400.0
2013-06-28 11:20:00,90.0,90.01,89.96,89.96,2400.0,73.5561,73.5643,73.5234,73.5234,2400.0
2013-06-28 11:25:00,89.93,89.93,89.89,89.9,1500.0,73.4989,73.4989,73.4662,73.4744,1500.0
2013-06-28 11:30:00,89.88,89.96,89.87,89.87,1200.0,73.4581,73.5234,73.4499,73.4499,1200.0
2013-06-28 11:35:00,89.86,89.93,89.86,89.89,1300.0,73.4417,73.4989,73.4417,73.4662,1300.0
2013-06-28 11:40:00,89.82,89.9,89.82,89.9,900.0,73.409,73.4744,73.409,73.4744,900.0
2013-06-28 11:45:00,89.88,90.02,89.88,90.02,3100.0,73.4581,73.5725,73.4581,73.5725,3100.0
2013-06-28 11:50:00,89.98,89.98,89.94,89.96,5700.0,73.5398,73.5398,73.5071,73.5234,5700.0
2013-06-28 11:55:00,89.95,89.98,89.94,89.95,7900.0,73.5153,73.5398,73.5071,73.5153,7900.0
2013-06-28 12:00:00,89.96,89.98,89.89,89.89,4300.0,73.5234,73.5398,73.4662,73.4662,4300.0
2013-06-28 12:05:00,89.82,89.85,89.73,89.76,15400.0,73.409,73.4335,73.3355,73.36,15400.0
2013-06-28 12:10:00,89.76,89.76,89.69,89.76,2000.0,73.36,73.36,73.3028,73.36,2000.0
2013-06-28 12:15:00,89.75,89.75,89.7,89.7,1600.0,73.3518,73.3518,73.3109,73.3109,1600.0
2013-06-28 12:20:00,89.7,89.7,89.61,89.68,1300.0,73.3109,73.3109,73.2374,73.2946,1300.0
2013-06-28 12:25:00,89.69,89.76,89.66,89.76,4400.0,73.3028,73.36,73.2783,73.36,4400.0
2013-06-28 12:30:00,89.76,89.76,89.71,89.75,8900.0,73.36,73.36,73.3191,73.3518,8900.0
2013-06-28 12:35:00,89.75,89.82,89.75,89.82,1400.0,73.3518,73.409,73.3518,73.409,1400.0
2013-06-28 12:40:00,89.83,89.83,89.78,89.79,2700.0,73.4172,73.4172,73.3763,73.3845,2700.0
2013-06-28 12:45:00,89.79,89.84,89.77,89.84,5200.0,73.3845,73.4254,73.3682,73.4254,5200.0
2013-06-28 12:50:00,89.83,89.9,89.82,89.85,5800.0,73.4172,73.4744,73.409,73.4335,5800.0
2013-06-28 12:55:00,89.86,89.89,89.8,89.81,3400.0,73.4417,73.4662,73.3927,73.4008,3400.0
2013-06-28 13:00:00,89.81,89.81,89.75,89.75,1060200.0,73.4008,73.4008,73.3518,73.3518,1060200.0
2013-06-28 13:05:00,89.76,89.82,89.76,89.81,233900.0,73.36,73.409,73.36,73.4008,233900.0
2013-06-28 13:10:00,89.8,89.88,89.79,89.82,27200.0,73.3927,73.4581,73.3845,73.409,27200.0
2013-06-28 13:15:00,89.82,89.92,89.82,89.9,26300.0,73.409,73.4907,73.409,73.4744,26300.0
2013-06-28 13:20:00,89.91,89.91,89.86,89.91,21400.0,73.4826,73.4826,73.4417,73.4826,21400.0
2013-06-28 13:25:00,89.91,89.91,89.82,89.84,23700.0,73.4826,73.4826,73.409,73.4254,23700.0
2013-06-28 13:30:00,89.87,89.89,89.84,89.88,24700.0,73.4499,73.4662,73.4254,73.4581,24700.0
2013-06-28 13:35:00,89.88,89.92,89.88,89.88,27200.0,73.4581,73.4907,73.4581,73.4581,27200.0
2013-06-28 13:40:00,89.87,89.9,89.82,89.9,37300.0,73.4499,73.4744,73.409,73.4744,37300.0
2013-06-28 13:45:00,89.89,89.92,89.89,89.92,14700.0,73.4662,73.4907,73.4662,73.4907,14700.0
2013-06-28 13:50:00,89.91,89.95,89.88,89.95,24200.0,73.4826,73.5153,73.4581,73.5153,24200.0
2013-06-28 13:55:00,89.96,90.0,89.94,89.97,14300.0,73.5234,73.5561,73.5071,73.5316,14300.0
2013-06-28 14:00:00,89.97,90.0,89.97,89.98,12000.0,73.5316,73.5561,73.5316,73.5398,12000.0
2013-06-28 14:05:00,89.99,90.05,89.98,90.05,16700.0,73.548,73.597,73.5398,73.597,16700.0
2013-06-28 14:10:00,90.05,90.08,90.01,90.02,20200.0,73.597,73.6215,73.5643,73.5725,20200.0
2013-06-28 14:15:00,90.01,90.02,89.98,89.99,13000.0,73.5643,73.5725,73.5398,73.548,13000.0
2013-06-28 14:20:00,89.98,89.99,89.89,89.92,20800.0,73.5398,73.548,73.4662,73.4907,20800.0
2013-06-28 14:25:00,89.93,89.98,89.93,89.94,19100.0,73.4989,73.5398,73.4989,73.5071,19100.0
2013-06-28 14:30:00,89.96,89.98,89.94,89.97,11600.0,73.5234,73.5398,73.5071,73.5316,11600.0
2013-06-28 14:35:00,89.97,89.99,89.96,89.98,36200.0,73.5316,73.548,73.5234,73.5398,36200.0
2013-06-28 14:40:00,89.98,89.99,89.85,89.89,27200.0,73.5398,73.548,73.4335,73.4662,27200.0
2013-06-28 14:45:00,89.89,89.93,89.88,89.93,27300.0,73.4662,73.4989,73.4581,73.4989,27300.0
2013-06-28 14:50:00,89.94,89.96,89.91,89.93,29800.0,73.5071,73.5234,73.4826,73.4989,29800.0
2013-06-28 14:55:00,89.94,89.95,89.86,89.94,24900.0,73.5071,73.5153,73.4417,73.5071,24900.0
2013-06-28 15:00:00,89.92,89.92,89.81,89.81,13800.0,73.4907,73.4907,73.4008,73.4008,13800.0
2013-06-28 15:05:00,89.8,89.81,89.75,89.78,11400.0,73.3927,73.4008,73.3518,73.3763,11400.0
2013-06-28 15:10:00,89.78,89.8,89.75,89.8,4100.0,73.3763,73.3927,73.3518,73.3927,4100.0
2013-06-28 15:15:00,89.82,89.9,89.82,89.9,3300.0,73.409,73.4744,73.409,73.4744,3300.0
2013-06-28 15:20:00,89.91,89.93,89.86,89.88,7100.0,73.4826,73.4989,73.4417,73.4581,7100.0
2013-06-28 15:25:00,89.88,89.97,89.88,89.96,3100.0,73.4581,73.5316,73.4581,73.5234,3100.0
2013-06-28 15:30:00,89.99,90.03,89.97,90.0,2800.0,73.548,73.5807,73.5316,73.5561,2800.0
2013-06-28 15:35:00,90.07,90.07,90.01,90.04,5200.0,73.6133,73.6133,73.5643,73.5888,5200.0
2013-06-28 15:40:00,90.02,90.07,89.96,89.98,29700.0,73.5725,73.6133,73.5234,73.5398,29700.0
2013-06-28 15:45:00,89.98,89.98,89.84,89.84,47200.0,73.5398,73.5398,73.4254,73.4254,47200.0
2013-06-28 15:50:00,89.86,89.9,89.81,89.83,148900.0,73.4417,73.4744,73.4008,73.4172,148900.0
2013-06-28 15:55:00,89.81,89.81,89.44,89.47,714800.0,73.4008,73.4008,73.0984,73.123,714800.0
2013-07-01 09:30:00,89.99,90.3,89.96,90.24,5900.0,73.548,73.8013,73.5234,73.7523,5900.0
2013-07-01 09:35:00,90.26,90.34,90.26,90.29,3200.0,73.7686,73.834,73.7686,73.7931,3200.0
2013-07-01 09:40:00,90.27,90.28,90.21,90.25,8700.0,73.7768,73.785,73.7278,73.7605,8700.0
2013-07-01 09:45:00,90.31,90.37,90.19,90.37,6300.0,73.8095,73.8585,73.7114,73.8585,6300.0
2013-07-01 09:50:00,90.42,90.43,90.36,90.42,12400.0,73.8994,73.9076,73.8504,73.8994,12400.0
2013-07-01 09:55:00,90.45,90.47,90.41,90.47,1300.0,73.9239,73.9403,73.8912,73.9403,1300.0
2013-07-01 10:00:00,90.42,90.57,90.42,90.57,300.0,73.8994,74.022,73.8994,74.022,300.0
2013-07-01 10:05:00,90.62,90.72,90.62,90.68,3900.0,74.0629,74.1446,74.0629,74.1119,3900.0
2013-07-01 10:10:00,90.68,90.73,90.67,90.73,13600.0,74.1119,74.1528,74.1037,74.1528,13600.0
2013-07-01 10:15:00,90.75,90.75,90.67,90.7,11900.0,74.1691,74.1691,74.1037,74.1282,11900.0
2013-07-01 10:20:00,90.68,90.68,90.63,90.63,300.0,74.1119,74.1119,74.071,74.071,300.0
2013-07-01 10:25:00,90.65,90.65,90.61,90.61,200.0,74.0874,74.0874,74.0547,74.0547,200.0
2013-07-01 10:30:00,90.63,90.66,90.6,90.66,166200.0,74.071,74.0955,74.0465,74.0955,166200.0
2013-07-01 10:35:00,90.62,90.62,90.56,90.57,600.0,74.0629,74.0629,74.0138,74.022,600.0
2013-07-01 10:40:00,90.53,90.6,90.53,90.6,300.0,73.9893,74.0465,73.9893,74.0465,300.0
2013-07-01 10:45:00,90.59,90.63,90.59,90.63,8100.0,74.0383,74.071,74.0383,74.071,8100.0
2013-07-01 10:50:00,90.64,90.67,90.63,90.63,12500.0,74.0792,74.1037,74.071,74.071,12500.0
2013-07-01 10:55:00,90.64,90.67,90.58,90.58,800.0,74.0792,74.1037,74.0302,74.0302,800.0
2013-07-01 11:00:00,90.6,90.64,90.57,90.61,1700.0,74.0465,74.0792,74.022,74.0547,1700.0
2013-07-01 11:05:00,90.61,90.68,90.61,90.68,1200.0,74.0547,74.1119,74.0547,74.1119,1200.0
2013-07-01 11:10:00,90.71,90.71,90.65,90.65,2900.0,74.1364,74.1364,74.0874,74.0874,2900.0
2013-07-01 11:15:00,90.68,90.7,90.65,90.69,1200.0,74.1119,74.1282,74.0874,74.1201,1200.0
2013-07-01 11:20:00,90.69,90.72,90.66,90.72,1600.0,74.1201,74.1446,74.0955,74.1446,1600.0
2013-07-01 11:25:00,90.7,90.7,90.68,90.69,2000.0,74.1282,74.1282,74.1119,74.1201,2000.0
2013-07-01 11:30:00,90.67,90.72,90.67,90.72,6300.0,74.1037,74.1446,74.1037,74.1446,6300.0
2013-07-01 11:35:00,90.73,90.73,90.6,90.6,4800.0,74.1528,74.1528,74.0465,74.0465,4800.0
2013-07-01 11:40:00,90.61,90.66,90.6,90.66,1400.0,74.0547,74.0955,74.0465,74.0955,1400.0
2013-07-01 11:45:00,90.67,90.69,90.67,90.69,200.0,74.1037,74.1201,74.1037,74.1201,200.0
2013-07-01 11:50:00,90.69,90.71,90.66,90.67,4500.0,74.1201,74.1364,74.0955,74.1037,4500.0
2013-07-01 11:55:00,90.67,90.7,90.66,90.7,600.0,74.1037,74.1282,74.0955,74.1282,600.0
2013-07-01 12:00:00,90.74,90.74,90.72,90.73,2600.0,74.1609,74.1609,74.1446,74.1528,2600.0
2013-07-01 12:05:00,90.73,90.73,90.72,90.73,800.0,74.1528,74.1528,74.1446,74.1528,800.0
2013-07-01 12:10:00,90.73,90.73,90.7,90.72,2500.0,74.1528,74.1528,74.1282,74.1446,2500.0
2013-07-01 12:15:00,90.72,90.76,90.71,90.71,2300.0,74.1446,74.1773,74.1364,74.1364,2300.0
2013-07-01 12:20:00,90.68,90.7,90.66,90.69,2700.0,74.1119,74.1282,74.0955,74.1201,2700.0
2013-07-01 12:25:00,90.62,90.62,90.56,90.58,1100.0,74.0629,74.0629,74.0138,74.0302,1100.0
2013-07-01 12:30:00,90.58,90.6,90.56,90.59,1700.0,74.0302,74.0465,74.0138,74.0383,1700.0
2013-07-01 12:35:00,90.6,90.63,90.57,90.62,21000.0,74.0465,74.071,74.022,74.0629,21000.0
2013-07-01 12:40:00,90.63,90.63,90.62,90.62,400.0,74.071,74.071,74.0629,74.0629,400.0
2013-07-01 12:45:00,90.61,90.65,90.61,90.65,1000.0,74.0547,74.0874,74.0547,74.0874,1000.0
2013-07-01 12:50:00,90.65,90.67,90.63,90.63,2600.0,74.0874,74.1037,74.071,74.071,2600.0
2013-07-01 12:55:00,90.61,90.63,90.59,90.59,1800.0,74.0547,74.071,74.0383,74.0383,1800.0
2013-07-01 13:00:00,90.61,90.61,90.57,90.57,400.0,74.0547,74.0547,74.022,74.022,400.0
2013-07-01 13:05:00,90.6,90.63,90.6,90.6,1100.0,74.0465,74.071,74.0465,74.0465,1100.0
2013-07-01 13:10:00,90.6,90.6,90.55,90.55,1400.0,74.0465,74.0465,74.0056,74.0056,1400.0
2013-07-01 13:15:00,90.56,90.6,90.56,90.59,1200.0,74.0138,74.0465,74.0138,74.0383,1200.0
2013-07-01 13:20:00,90.6,90.6,90.56,90.56,1300.0,74.0465,74.0465,74.0138,74.0138,1300.0
2013-07-01 13:25:00,90.63,90.65,90.61,90.61,1700.0,74.071,74.0874,74.0547,74.0547,1700.0
2013-07-01 13:30:00,90.63,90.63,90.58,90.59,14200.0,74.071,74.071,74.0302,74.0383,14200.0
2013-07-01 13:35:00,90.59,90.59,90.58,90.58,600.0,74.0383,74.0383,74.0302,74.0302,600.0
2013-07-01 13:40:00,90.58,90.59,90.5,90.51,1100.0,74.0302,74.0383,73.9648,73.9729,1100.0
2013-07-01 13:45:00,90.49,90.49,90.48,90.49,700.0,73.9566,73.9566,73.9484,73.9566,700.0
2013-07-01 13:50:00,90.43,90.47,90.43,90.43,1700.0,73.9076,73.9403,73.9076,73.9076,1700.0
2013-07-01 13:55:00,90.42,90.42,90.37,90.37,1200.0,73.8994,73.8994,73.8585,73.8585,1200.0
2013-07-01 14:00:00,90.36,90.43,90.36,90.41,8700.0,73.8504,73.9076,73.8504,73.8912,8700.0
2013-07-01 14:05:00,90.4,90.41,90.39,90.39,800.0,73.883,73.8912,73.8749,73.8749,800.0
2013-07-01 14:10:00,90.45,90.45,90.34,90.35,4800.0,73.9239,73.9239,73.834,73.8422,4800.0
2013-07-01 14:15:00,90.34,90.36,90.33,90.33,1600.0,73.834,73.8504,73.8258,73.8258,1600.0
2013-07-01 14:20:00,90.28,90.3,90.26,90.26,1100.0,73.785,73.8013,73.7686,73.7686,1100.0
2013-07-01 14:25:00,90.27,90.35,90.27,90.35,1300.0,73.7768,73.8422,73.7768,73.8422,1300.0
2013-07-01 14:30:00,90.34,90.37,90.32,90.32,3500.0,73.834,73.8585,73.8177,73.8177,3500.0
2013-07-01 14:35:00,90.29,90.34,90.29,90.32,1400.0,73.7931,73.834,73.7931,73.8177,1400.0
2013-07-01 14:40:00,90.3,90.4,90.3,90.4,2000.0,73.8013,73.883,73.8013,73.883,2000.0
2013-07-01 14:45:00,90.4,90.4,90.35,90.35,2100.0,73.883,73.883,73.8422,73.8422,2100.0
2013-07-01 14:50:00,90.34,90.4,90.34,90.4,900.0,73.834,73.883,73.834,73.883,900.0
2013-07-01 14:55:00,90.45,90.47,90.41,90.42,3900.0,73.9239,73.9403,73.8912,73.8994,3900.0
2013-07-01 15:00:00,90.44,90.47,90.44,90.45,400.0,73.9157,73.9403,73.9157,73.9239,400.0
2013-07-01 15:05:00,90.47,90.47,90.47,90.47,200.0,73.9403,73.9403,73.9403,73.9403,200.0
2013-07-01 15:10:00,90.44,90.44,90.39,90.42,700.0,73.9157,73.9157,73.8749,73.8994,700.0
2013-07-01 15:15:00,90.42,90.42,90.36,90.36,1900.0,73.8994,73.8994,73.8504,73.8504,1900.0
2013-07-01 15:20:00,90.33,90.36,90.29,90.32,9700.0,73.8258,73.8504,73.7931,73.8177,9700.0
2013-07-01 15:25:00,90.31,90.34,90.25,90.25,3700.0,73.8095,73.834,73.7605,73.7605,3700.0
2013-07-01 15:30:00,90.23,90.23,90.14,90.19,14900.0,73.7441,73.7441,73.6706,73.7114,14900.0
2013-07-01 15:35:00,90.2,90.2,90.09,90.1,5500.0,73.7196,73.7196,73.6297,73.6379,5500.0
2013-07-01 15:40:00,90.1,90.1,90.05,90.06,2700.0,73.6379,73.6379,73.597,73.6052,2700.0
2013-07-01 15:45:00,90.03,90.12,90.03,90.1,1900.0,73.5807,73.6542,73.5807,73.6379,1900.0
2013-07-01 15:50:00,90.04,90.1,90.03,90.1,2300.0,73.5888,73.6379,73.5807,73.6379,2300.0
2013-07-01 15:55:00,90.15,90.18,90.11,90.16,3900.0,73.6787,73.7032,73.646,73.6869,3900.0
2013-07-02 09:30:00,89.61,89.69,89.6,89.69,6200.0,73.5901,73.6558,73.5819,73.6558,6200.0
2013-07-02 09:35:00,89.85,89.85,89.85,89.85,100.0,73.7872,73.7872,73.7872,73.7872,100.0
2013-07-02 09:40:00,89.86,89.96,89.83,89.96,13700.0,73.7954,73.8775,73.7708,73.8775,13700.0
2013-07-02 09:45:00,89.93,90.13,89.93,90.13,72300.0,73.8529,74.0171,73.8529,74.0171,72300.0
2013-07-02 09:50:00,90.13,90.13,90.06,90.06,72100.0,74.0171,74.0171,73.9597,73.9597,72100.0
2013-07-02 09:55:00,90.01,90.05,90.01,90.05,600.0,73.9186,73.9514,73.9186,73.9514,600.0
2013-07-02 10:00:00,90.01,90.01,89.92,89.92,2300.0,73.9186,73.9186,73.8447,73.8447,2300.0
2013-07-02 10:05:00,90.03,90.08,90.03,90.03,1600.0,73.935,73.9761,73.935,73.935,1600.0
2013-07-02 10:10:00,90.03,90.09,89.99,90.09,1400.0,73.935,73.9843,73.9022,73.9843,1400.0
2013-07-02 10:15:00,90.07,90.07,90.05,90.07,3300.0,73.9679,73.9679,73.9514,73.9679,3300.0
2013-07-02 10:20:00,90.15,90.18,90.14,90.16,4300.0,74.0336,74.0582,74.0254,74.0418,4300.0
2013-07-02 10:25:00,90.15,90.15,90.15,90.15,1800.0,74.0336,74.0336,74.0336,74.0336,1800.0
2013-07-02 10:30:00,90.11,90.11,90.02,90.06,1100.0,74.0007,74.0007,73.9268,73.9597,1100.0
2013-07-02 10:35:00,90.11,90.11,90.09,90.11,2100.0,74.0007,74.0007,73.9843,74.0007,2100.0
2013-07-02 10:40:00,90.12,90.2,90.12,90.2,3200.0,74.0089,74.0746,74.0089,74.0746,3200.0
2013-07-02 10:45:00,90.15,90.18,90.1,90.1,1500.0,74.0336,74.0582,73.9925,73.9925,1500.0
2013-07-02 10:50:00,90.14,90.18,90.11,90.17,1100.0,74.0254,74.0582,74.0007,74.05,1100.0
2013-07-02 10:55:00,90.17,90.17,90.17,90.17,200.0,74.05,74.05,74.05,74.05,200.0
2013-07-02 11:00:00,90.18,90.18,90.15,90.15,800.0,74.0582,74.0582,74.0336,74.0336,800.0
2013-07-02 11:05:00,90.1,90.12,90.1,90.12,400.0,73.9925,74.0089,73.9925,74.0089,400.0
2013-07-02 11:10:00,90.13,90.13,90.1,90.12,1100.0,74.0171,74.0171,73.9925,74.0089,1100.0
2013-07-02 11:15:00,90.16,90.18,90.13,90.17,16300.0,74.0418,74.0582,74.0171,74.05,16300.0
2013-07-02 11:20:00,90.16,90.16,90.1,90.12,3700.0,74.0418,74.0418,73.9925,74.0089,3700.0
2013-07-02 11:25:00,90.12,90.12,90.02,90.1,4200.0,74.0089,74.0089,73.9268,73.9925,4200.0
2013-07-02 11:30:00,90.12,90.14,90.09,90.09,2700.0,74.0089,74.0254,73.9843,73.9843,2700.0
2013-07-02 11:35:00,90.12,90.15,90.11,90.12,2300.0,74.0089,74.0336,74.0007,74.0089,2300.0
2013-07-02 11:40:00,90.13,90.13,90.11,90.13,400.0,74.0171,74.0171,74.0007,74.0171,400.0
2013-07-02 11:45:00,90.14,90.23,90.14,90.19,3900.0,74.0254,74.0993,74.0254,74.0664,3900.0
2013-07-02 11:50:00,90.19,90.22,90.19,90.21,9500.0,74.0664,74.0911,74.0664,74.0828,9500.0
2013-07-02 11:55:00,90.18,90.18,90.18,90.18,500.0,74.0582,74.0582,74.0582,74.0582,500.0
2013-07-02 12:00:00,90.17,90.18,90.17,90.18,700.0,74.05,74.0582,74.05,74.0582,700.0
2013-07-02 12:05:00,90.18,90.18,90.09,90.09,600.0,74.0582,74.0582,73.9843,73.9843,600.0
2013-07-02 12:10:00,90.07,90.07,90.03,90.03,1400.0,73.9679,73.9679,73.935,73.935,1400.0
2013-07-02 12:15:00,90.03,90.06,90.03,90.05,500.0,73.935,73.9597,73.935,73.9514,500.0
2013-07-02 12:20:00,90.04,90.05,89.98,89.98,2200.0,73.9432,73.9514,73.894,73.894,2200.0
2013-07-02 12:25:00,90.02,90.02,90.02,90.02,100.0,73.9268,73.9268,73.9268,73.9268,100.0
2013-07-02 12:30:00,90.0,90.09,89.98,90.09,1400.0,73.9104,73.9843,73.894,73.9843,1400.0
2013-07-02 12:35:00,90.07,90.07,90.06,90.06,300.0,73.9679,73.9679,73.9597,73.9597,300.0
2013-07-02 12:40:00,90.06,90.07,89.95,89.96,2600.0,73.9597,73.9679,73.8693,73.8775,2600.0
2013-07-02 12:45:00,89.91,89.99,89.91,89.99,2400.0,73.8365,73.9022,73.8365,73.9022,2400.0
2013-07-02 12:50:00,89.98,90.0,89.98,90.0,400.0,73.894,73.9104,73.894,73.9104,400.0
2013-07-02 12:55:00,90.02,90.06,90.02,90.06,1700.0,73.9268,73.9597,73.9268,73.9597,1700.0
2013-07-02 13:00:00,90.04,90.04,90.02,90.02,1000.0,73.9432,73.9432,73.9268,73.9268,1000.0
2013-07-02 13:05:00,89.99,90.04,89.99,90.02,1800.0,73.9022,73.9432,73.9022,73.9268,1800.0
2013-07-02 13:10:00,90.02,90.03,89.95,89.95,3000.0,73.9268,73.935,73.8693,73.8693,3000.0
2013-07-02 13:15:00,89.9,89.93,89.88,89.93,2300.0,73.8283,73.8529,73.8118,73.8529,2300.0
2013-07-02 13:20:00,89.93,89.94,89.93,89.94,1000.0,73.8529,73.8611,73.8529,73.8611,1000.0
2013-07-02 13:25:00,89.95,89.95,89.87,89.87,2200.0,73.8693,73.8693,73.8036,73.8036,2200.0
2013-07-02 13:30:00,89.86,89.91,89.86,89.9,3200.0,73.7954,73.8365,73.7954,73.8283,3200.0
2013-07-02 13:35:00,89.88,89.88,89.73,89.73,700.0,73.8118,73.8118,73.6887,73.6887,700.0
2013-07-02 13:40:00,89.7,89.7,89.65,89.69,2500.0,73.664,73.664,73.623,73.6558,2500.0
2013-07-02 13:45:00,89.66,89.7,89.65,89.68,2000.0,73.6312,73.664,73.623,73.6476,2000.0
2013-07-02 13:50:00,89.67,89.75,89.67,89.74,3700.0,73.6394,73.7051,73.6394,73.6969,3700.0
2013-07-02 13:55:00,89.72,89.74,89.71,89.74,1600.0,73.6804,73.6969,73.6722,73.6969,1600.0
2013-07-02 14:00:00,89.71,89.71,89.69,89.69,1400.0,73.6722,73.6722,73.6558,73.6558,1400.0
2013-07-02 14:05:00,89.7,89.72,89.66,89.68,1900.0,73.664,73.6804,73.6312,73.6476,1900.0
2013-07-02 14:10:00,89.59,89.59,89.44,89.48,8300.0,73.5737,73.5737,73.4505,73.4833,8300.0
2013-07-02 14:15:00,89.48,89.48,89.47,89.47,1500.0,73.4833,73.4833,73.4751,73.4751,1500.0
2013-07-02 14:20:00,89.41,89.42,89.39,89.41,6500.0,73.4259,73.4341,73.4094,73.4259,6500.0
2013-07-02 14:25:00,89.3,89.37,89.3,89.33,1700.0,73.3355,73.393,73.3355,73.3602,1700.0
2013-07-02 14:30:00,89.34,89.42,89.34,89.42,2700.0,73.3684,73.4341,73.3684,73.4341,2700.0
2013-07-02 14:35:00,89.41,89.44,89.27,89.27,3300.0,73.4259,73.4505,73.3109,73.3109,3300.0
2013-07-02 14:40:00,89.29,89.37,89.29,89.34,4100.0,73.3273,73.393,73.3273,73.3684,4100.0
2013-07-02 14:45:00,89.34,89.37,89.27,89.36,1600.0,73.3684,73.393,73.3109,73.3848,1600.0
2013-07-02 14:50:00,89.37,89.52,89.36,89.51,12500.0,73.393,73.5162,73.3848,73.508,12500.0
2013-07-02 14:55:00,89.49,89.51,89.47,89.51,1300.0,73.4916,73.508,73.4751,73.508,1300.0
2013-07-02 15:00:00,89.5,89.5,89.45,89.47,1500.0,73.4998,73.4998,73.4587,73.4751,1500.0
2013-07-02 15:05:00,89.47,89.52,89.45,89.49,3400.0,73.4751,73.5162,73.4587,73.4916,3400.0
2013-07-02 15:10:00,89.49,89.55,89.49,89.52,3400.0,73.4916,73.5408,73.4916,73.5162,3400.0
2013-07-02 15:15:00,89.54,89.57,89.5,89.56,4000.0,73.5326,73.5573,73.4998,73.549,4000.0
2013-07-02 15:20:00,89.56,89.59,89.47,89.47,4300.0,73.549,73.5737,73.4751,73.4751,4300.0
2013-07-02 15:25:00,89.46,89.47,89.42,89.44,6300.0,73.4669,73.4751,73.4341,73.4505,6300.0
2013-07-02 15:30:00,89.46,89.46,89.36,89.4,5000.0,73.4669,73.4669,73.3848,73.4176,5000.0
2013-07-02 15:35:00,89.4,89.52,89.39,89.52,3800.0,73.4176,73.5162,73.4094,73.5162,3800.0
2013-07-02 15:40:00,89.54,89.54,89.48,89.5,15400.0,73.5326,73.5326,73.4833,73.4998,15400.0
2013-07-02 15:45:00,89.52,89.62,89.48,89.58,8000.0,73.5162,73.5983,73.4833,73.5655,8000.0
2013-07-02 15:50:00,89.6,89.65,89.58,89.6,4600.0,73.5819,73.623,73.5655,73.5819,4600.0
2013-07-02 15:55:00,89.64,89.71,89.62,89.65,25500.0,73.6147,73.6722,73.5983,73.623,25500.0
2013-07-03 09:30:00,89.28,89.29,89.08,89.17,7200.0,73.3191,73.3273,73.1549,73.2288,7200.0
2013-07-03 09:35:00,89.29,89.31,89.29,89.31,500.0,73.3273,73.3437,73.3273,73.3437,500.0
2013-07-03 09:40:00,89.45,89.45,89.4,89.4,200.0,73.4587,73.4587,73.4176,73.4176,200.0
2013-07-03 09:45:00,89.42,89.42,89.36,89.37,5400.0,73.4341,73.4341,73.3848,73.393,5400.0
2013-07-03 09:50:00,89.46,89.47,89.43,89.43,1600.0,73.4669,73.4751,73.4423,73.4423,1600.0
2013-07-03 09:55:00,89.4,89.42,89.4,89.4,2800.0,73.4176,73.4341,73.4176,73.4176,2800.0
2013-07-03 10:00:00,89.32,89.41,89.23,89.23,6000.0,73.3519,73.4259,73.278,73.278,6000.0
2013-07-03 10:05:00,89.2,89.2,89.2,89.2,100.0,73.2534,73.2534,73.2534,73.2534,100.0
2013-07-03 10:10:00,89.3,89.33,89.21,89.3,2300.0,73.3355,73.3602,73.2616,73.3355,2300.0
2013-07-03 10:15:00,89.35,89.35,89.29,89.3,3400.0,73.3766,73.3766,73.3273,73.3355,3400.0
2013-07-03 10:20:00,89.34,89.39,89.34,89.39,1100.0,73.3684,73.4094,73.3684,73.4094,1100.0
2013-07-03 10:25:00,89.39,89.45,89.38,89.45,1300.0,73.4094,73.4587,73.4012,73.4587,1300.0
2013-07-03 10:30:00,89.46,89.47,89.36,89.43,23900.0,73.4669,73.4751,73.3848,73.4423,23900.0
2013-07-03 10:35:00,89.45,89.45,89.32,89.32,4100.0,73.4587,73.4587,73.3519,73.3519,4100.0
2013-07-03 10:40:00,89.35,89.45,89.34,89.4,2000.0,73.3766,73.4587,73.3684,73.4176,2000.0
2013-07-03 10:45:00,89.39,89.39,89.35,89.35,300.0,73.4094,73.4094,73.3766,73.3766,300.0
2013-07-03 10:50:00,89.44,89.44,89.43,89.43,200.0,73.4505,73.4505,73.4423,73.4423,200.0
2013-07-03 10:55:00,89.36,89.38,89.34,89.38,2000.0,73.3848,73.4012,73.3684,73.4012,2000.0
2013-07-03 11:00:00,89.4,89.48,89.4,89.46,1300.0,73.4176,73.4833,73.4176,73.4669,1300.0
2013-07-03 11:05:00,89.44,89.44,89.41,89.42,1200.0,73.4505,73.4505,73.4259,73.4341,1200.0
2013-07-03 11:10:00,89.42,89.54,89.42,89.54,1000.0,73.4341,73.5326,73.4341,73.5326,1000.0
2013-07-03 11:15:00,89.52,89.54,89.52,89.53,1400.0,73.5162,73.5326,73.5162,73.5244,1400.0
2013-07-03 11:20:00,89.59,89.59,89.54,89.54,300.0,73.5737,73.5737,73.5326,73.5326,300.0
2013-07-03 11:25:00,89.55,89.56,89.53,89.53,2100.0,73.5408,73.549,73.5244,73.5244,2100.0
2013-07-03 11:30:00,89.56,89.6,89.54,89.6,1300.0,73.549,73.5819,73.5326,73.5819,1300.0
2013-07-03 11:35:00,89.54,89.56,89.54,89.56,400.0,73.5326,73.549,73.5326,73.549,400.0
2013-07-03 11:40:00,89.56,89.59,89.53,89.59,1700.0,73.549,73.5737,73.5244,73.5737,1700.0
2013-07-03 11:45:00,89.59,89.62,89.55,89.56,3300.0,73.5737,73.5983,73.5408,73.549,3300.0
2013-07-03 11:50:00,89.61,89.66,89.61,89.65,3100.0,73.5901,73.6312,73.5901,73.623,3100.0
2013-07-03 11:55:00,89.67,89.82,89.67,89.82,7100.0,73.6394,73.7626,73.6394,73.7626,7100.0
2013-07-03 12:00:00,89.83,89.83,89.79,89.82,4000.0,73.7708,73.7708,73.7379,73.7626,4000.0
2013-07-03 12:05:00,89.82,89.82,89.82,89.82,0.0,73.7626,73.7626,73.7626,73.7626,0.0
2013-07-03 12:10:00,89.85,89.86,89.82,89.82,5600.0,73.7872,73.7954,73.7626,73.7626,5600.0
2013-07-03 12:15:00,89.82,89.87,89.82,89.87,11900.0,73.7626,73.8036,73.7626,73.8036,11900.0
2013-07-03 12:20:00,89.94,89.94,89.91,89.93,3400.0,73.8611,73.8611,73.8365,73.8529,3400.0
2013-07-03 12:25:00,89.91,89.91,89.89,89.89,1900.0,73.8365,73.8365,73.82,73.82,1900.0
2013-07-03 12:30:00,89.89,89.91,89.86,89.86,4300.0,73.82,73.8365,73.7954,73.7954,4300.0
2013-07-03 12:35:00,89.81,89.81,89.8,89.8,1100.0,73.7543,73.7543,73.7461,73.7461,1100.0
2013-07-03 12:40:00,89.78,89.8,89.77,89.77,300.0,73.7297,73.7461,73.7215,73.7215,300.0
2013-07-03 12:45:00,89.76,89.76,89.74,89.74,1300.0,73.7133,73.7133,73.6969,73.6969,1300.0
2013-07-03 12:50:00,89.73,89.75,89.7,89.71,51000.0,73.6887,73.7051,73.664,73.6722,51000.0
2013-07-03 12:55:00,89.71,89.75,89.7,89.75,8500.0,73.6722,73.7051,73.664,73.7051,8500.0
2013-07-05 09:30:00,90.37,90.39,90.17,90.17,19100.0,74.2142,74.2307,74.05,74.05,19100.0
2013-07-05 09:35:00,90.14,90.22,90.14,90.22,3900.0,74.0254,74.0911,74.0254,74.0911,3900.0
2013-07-05 09:40:00,90.13,90.13,90.13,90.13,300.0,74.0171,74.0171,74.0171,74.0171,300.0
2013-07-05 09:45:00,90.23,90.27,90.23,90.27,300.0,74.0993,74.1321,74.0993,74.1321,300.0
2013-07-05 09:50:00,90.34,90.34,90.24,90.24,1000.0,74.1896,74.1896,74.1075,74.1075,1000.0
2013-07-05 09:55:00,90.22,90.23,90.13,90.14,3700.0,74.0911,74.0993,74.0171,74.0254,3700.0
2013-07-05 10:00:00,90.13,90.14,90.02,90.05,2600.0,74.0171,74.0254,73.9268,73.9514,2600.0
2013-07-05 10:05:00,90.01,90.16,90.01,90.08,3100.0,73.9186,74.0418,73.9186,73.9761,3100.0
2013-07-05 10:10:00,90.0,90.0,89.9,89.92,4100.0,73.9104,73.9104,73.8283,73.8447,4100.0
2013-07-05 10:15:00,89.91,89.91,89.78,89.82,8000.0,73.8365,73.8365,73.7297,73.7626,8000.0
2013-07-05 10:20:00,89.79,89.81,89.67,89.7,4000.0,73.7379,73.7543,73.6394,73.664,4000.0
2013-07-05 10:25:00,89.67,89.77,89.67,89.77,27100.0,73.6394,73.7215,73.6394,73.7215,27100.0
2013-07-05 10:30:00,89.81,89.92,89.76,89.91,2100.0,73.7543,73.8447,73.7133,73.8365,2100.0
2013-07-05 10:35:00,89.91,89.91,89.74,89.75,2800.0,73.8365,73.8365,73.6969,73.7051,2800.0
2013-07-05 10:40:00,89.8,89.93,89.8,89.9,4100.0,73.7461,73.8529,73.7461,73.8283,4100.0
2013-07-05 10:45:00,89.94,89.94,89.87,89.87,4500.0,73.8611,73.8611,73.8036,73.8036,4500.0
2013-07-05 10:50:00,89.9,89.9,89.87,89.87,1800.0,73.8283,73.8283,73.8036,73.8036,1800.0
2013-07-05 10:55:00,89.89,89.99,89.89,89.99,33800.0,73.82,73.9022,73.82,73.9022,33800.0
2013-07-05 11:00:00,90.0,90.05,89.99,90.05,1200.0,73.9104,73.9514,73.9022,73.9514,1200.0
2013-07-05 11:05:00,90.05,90.05,89.94,89.98,1500.0,73.9514,73.9514,73.8611,73.894,1500.0
2013-07-05 11:10:00,90.0,90.04,90.0,90.02,1900.0,73.9104,73.9432,73.9104,73.9268,1900.0
2013-07-05 11:15:00,89.93,90.02,89.92,90.01,1200.0,73.8529,73.9268,73.8447,73.9186,1200.0
2013-07-05 11:20:00,90.03,90.04,90.0,90.0,900.0,73.935,73.9432,73.9104,73.9104,900.0
2013-07-05 11:25:00,90.04,90.04,89.96,89.96,1800.0,73.9432,73.9432,73.8775,73.8775,1800.0
2013-07-05 11:30:00,89.95,89.95,89.83,89.83,2800.0,73.8693,73.8693,73.7708,73.7708,2800.0
2013-07-05 11:35:00,89.86,89.95,89.86,89.94,1900.0,73.7954,73.8693,73.7954,73.8611,1900.0
2013-07-05 11:40:00,89.97,89.97,89.95,89.95,4300.0,73.8857,73.8857,73.8693,73.8693,4300.0
2013-07-05 11:45:00,89.92,89.97,89.92,89.97,1700.0,73.8447,73.8857,73.8447,73.8857,1700.0
2013-07-05 11:50:00,90.0,90.0,89.95,89.95,1400.0,73.9104,73.9104,73.8693,73.8693,1400.0
2013-07-05 11:55:00,89.97,90.19,89.97,90.19,1400.0,73.8857,74.0664,73.8857,74.0664,1400.0
2013-07-05 12:00:00,90.21,90.26,90.21,90.25,400.0,74.0828,74.1239,74.0828,74.1157,400.0
2013-07-05 12:05:00,90.25,90.25,90.23,90.23,1000.0,74.1157,74.1157,74.0993,74.0993,1000.0
2013-07-05 12:10:00,90.22,90.26,90.22,90.25,700.0,74.0911,74.1239,74.0911,74.1157,700.0
2013-07-05 12:15:00,90.25,90.34,90.25,90.34,1400.0,74.1157,74.1896,74.1157,74.1896,1400.0
2013-07-05 12:20:00,90.3,90.3,90.27,90.28,1900.0,74.1567,74.1567,74.1321,74.1403,1900.0
2013-07-05 12:25:00,90.25,90.26,90.25,90.25,7100.0,74.1157,74.1239,74.1157,74.1157,7100.0
2013-07-05 12:30:00,90.25,90.29,90.25,90.29,800.0,74.1157,74.1485,74.1157,74.1485,800.0
2013-07-05 12:35:00,90.3,90.31,90.22,90.22,11900.0,74.1567,74.165,74.0911,74.0911,11900.0
2013-07-05 12:40:00,90.22,90.24,90.21,90.24,800.0,74.0911,74.1075,74.0828,74.1075,800.0
2013-07-05 12:45:00,90.23,90.27,90.23,90.25,1600.0,74.0993,74.1321,74.0993,74.1157,1600.0
2013-07-05 12:50:00,90.24,90.28,90.24,90.26,1900.0,74.1075,74.1403,74.1075,74.1239,1900.0
2013-07-05 12:55:00,90.26,90.26,90.25,90.26,400.0,74.1239,74.1239,74.1157,74.1239,400.0
2013-07-05 13:00:00,90.25,90.25,90.17,90.17,500.0,74.1157,74.1157,74.05,74.05,500.0
2013-07-05 13:05:00,90.17,90.26,90.17,90.24,3000.0,74.05,74.1239,74.05,74.1075,3000.0
2013-07-05 13:10:00,90.24,90.35,90.24,90.35,1700.0,74.1075,74.1978,74.1075,74.1978,1700.0
2013-07-05 13:15:00,90.33,90.33,90.28,90.28,1300.0,74.1814,74.1814,74.1403,74.1403,1300.0
2013-07-05 13:20:00,90.26,90.26,90.24,90.26,3200.0,74.1239,74.1239,74.1075,74.1239,3200.0
2013-07-05 13:25:00,90.26,90.27,90.26,90.26,1300.0,74.1239,74.1321,74.1239,74.1239,1300.0
2013-07-05 13:30:00,90.25,90.26,90.25,90.25,6200.0,74.1157,74.1239,74.1157,74.1157,6200.0
2013-07-05 13:35:00,90.3,90.3,90.26,90.26,800.0,74.1567,74.1567,74.1239,74.1239,800.0
2013-07-05 13:40:00,90.23,90.26,90.23,90.26,800.0,74.0993,74.1239,74.0993,74.1239,800.0
2013-07-05 13:45:00,90.26,90.27,90.26,90.27,500.0,74.1239,74.1321,74.1239,74.1321,500.0
2013-07-05 13:50:00,90.26,90.28,90.26,90.28,800.0,74.1239,74.1403,74.1239,74.1403,800.0
2013-07-05 13:55:00,90.3,90.3,90.3,90.3,1800.0,74.1567,74.1567,74.1567,74.1567,1800.0
2013-07-05 14:00:00,90.31,90.31,90.3,90.3,2500.0,74.165,74.165,74.1567,74.1567,2500.0
2013-07-05 14:05:00,90.33,90.33,90.29,90.32,2800.0,74.1814,74.1814,74.1485,74.1732,2800.0
2013-07-05 14:10:00,90.38,90.45,90.38,90.45,500.0,74.2224,74.2799,74.2224,74.2799,500.0
2013-07-05 14:15:00,90.48,90.48,90.39,90.42,2800.0,74.3046,74.3046,74.2307,74.2553,2800.0
2013-07-05 14:20:00,90.43,90.47,90.43,90.45,7100.0,74.2635,74.2964,74.2635,74.2799,7100.0
2013-07-05 14:25:00,90.5,90.51,90.47,90.48,800.0,74.321,74.3292,74.2964,74.3046,800.0
2013-07-05 14:30:00,90.52,90.52,90.49,90.52,8100.0,74.3374,74.3374,74.3128,74.3374,8100.0
2013-07-05 14:35:00,90.53,90.53,90.52,90.53,5900.0,74.3456,74.3456,74.3374,74.3456,5900.0
2013-07-05 14:40:00,90.47,90.5,90.47,90.5,400.0,74.2964,74.321,74.2964,74.321,400.0
2013-07-05 14:45:00,90.48,90.48,90.38,90.41,3500.0,74.3046,74.3046,74.2224,74.2471,3500.0
2013-07-05 14:50:00,90.46,90.47,90.45,90.46,1500.0,74.2881,74.2964,74.2799,74.2881,1500.0
2013-07-05 14:55:00,90.48,90.48,90.44,90.44,1700.0,74.3046,74.3046,74.2717,74.2717,1700.0
2013-07-05 15:00:00,90.43,90.45,90.43,90.44,8300.0,74.2635,74.2799,74.2635,74.2717,8300.0
2013-07-05 15:05:00,90.42,90.42,90.42,90.42,400.0,74.2553,74.2553,74.2553,74.2553,400.0
2013-07-05 15:10:00,90.41,90.41,90.38,90.38,500.0,74.2471,74.2471,74.2224,74.2224,500.0
2013-07-05 15:15:00,90.4,90.43,90.37,90.38,3800.0,74.2389,74.2635,74.2142,74.2224,3800.0
2013-07-05 15:20:00,90.36,90.36,90.27,90.27,6500.0,74.206,74.206,74.1321,74.1321,6500.0
2013-07-05 15:25:00,90.27,90.27,90.2,90.24,3500.0,74.1321,74.1321,74.0746,74.1075,3500.0
2013-07-05 15:30:00,90.27,90.33,90.27,90.33,4500.0,74.1321,74.1814,74.1321,74.1814,4500.0
2013-07-05 15:35:00,90.34,90.36,90.32,90.36,1300.0,74.1896,74.206,74.1732,74.206,1300.0
2013-07-05 15:40:00,90.4,90.41,90.39,90.41,1800.0,74.2389,74.2471,74.2307,74.2471,1800.0
2013-07-05 15:45:00,90.43,90.44,90.41,90.43,1200.0,74.2635,74.2717,74.2471,74.2635,1200.0
2013-07-05 15:50:00,90.43,90.53,90.43,90.53,1400.0,74.2635,74.3456,74.2635,74.3456,1400.0
2013-07-05 15:55:00,90.54,90.67,90.54,90.67,20000.0,74.3538,74.4606,74.3538,74.4606,20000.0
2013-07-08 09:30:00,91.13,91.18,91.03,91.15,28000.0,74.8384,74.8794,74.7562,74.8548,28000.0
2013-07-08 09:35:00,91.1,91.13,91.06,91.08,37900.0,74.8137,74.8384,74.7809,74.7973,37900.0
2013-07-08 09:40:00,91.05,91.1,91.02,91.1,39900.0,74.7727,74.8137,74.748,74.8137,39900.0
2013-07-08 09:45:00,91.09,91.23,91.09,91.23,1600.0,74.8055,74.9205,74.8055,74.9205,1600.0
2013-07-08 09:50:00,91.24,91.24,91.17,91.19,1700.0,74.9287,74.9287,74.8712,74.8876,1700.0
2013-07-08 09:55:00,91.16,91.26,91.16,91.24,17900.0,74.863,74.9451,74.863,74.9287,17900.0
2013-07-08 10:00:00,91.24,91.36,91.24,91.35,9000.0,74.9287,75.0273,74.9287,75.019,9000.0
2013-07-08 10:05:00,91.35,91.36,91.29,91.29,8900.0,75.019,75.0273,74.9698,74.9698,8900.0
2013-07-08 10:10:00,91.29,91.36,91.28,91.28,23300.0,74.9698,75.0273,74.9616,74.9616,23300.0
2013-07-08 10:15:00,91.23,91.26,91.23,91.25,11400.0,74.9205,74.9451,74.9205,74.9369,11400.0
2013-07-08 10:20:00,91.27,91.27,91.22,91.24,800.0,74.9533,74.9533,74.9123,74.9287,800.0
2013-07-08 10:25:00,91.25,91.26,91.19,91.19,12200.0,74.9369,74.9451,74.8876,74.8876,12200.0
2013-07-08 10:30:00,91.25,91.27,91.24,91.26,1400.0,74.9369,74.9533,74.9287,74.9451,1400.0
2013-07-08 10:35:00,91.22,91.24,91.22,91.22,4500.0,74.9123,74.9287,74.9123,74.9123,4500.0
2013-07-08 10:40:00,91.22,91.31,91.22,91.31,600.0,74.9123,74.9862,74.9123,74.9862,600.0
2013-07-08 10:45:00,91.28,91.3,91.27,91.3,1200.0,74.9616,74.978,74.9533,74.978,1200.0
2013-07-08 10:50:00,91.3,91.3,91.21,91.21,5100.0,74.978,74.978,74.9041,74.9041,5100.0
2013-07-08 10:55:00,91.21,91.21,91.18,91.21,300.0,74.9041,74.9041,74.8794,74.9041,300.0
2013-07-08 11:00:00,91.21,91.22,91.21,91.22,400.0,74.9041,74.9123,74.9041,74.9123,400.0
2013-07-08 11:05:00,91.3,91.3,91.27,91.27,400.0,74.978,74.978,74.9533,74.9533,400.0
2013-07-08 11:10:00,91.27,91.27,91.25,91.25,900.0,74.9533,74.9533,74.9369,74.9369,900.0
2013-07-08 11:15:00,91.25,91.25,91.19,91.22,1900.0,74.9369,74.9369,74.8876,74.9123,1900.0
2013-07-08 11:20:00,91.2,91.2,91.13,91.13,1700.0,74.8959,74.8959,74.8384,74.8384,1700.0
2013-07-08 11:25:00,91.14,91.16,91.14,91.16,1100.0,74.8466,74.863,74.8466,74.863,1100.0
2013-07-08 11:30:00,91.15,91.15,91.12,91.12,1100.0,74.8548,74.8548,74.8302,74.8302,1100.0
2013-07-08 11:35:00,91.14,91.15,91.12,91.14,6000.0,74.8466,74.8548,74.8302,74.8466,6000.0
2013-07-08 11:40:00,91.14,91.16,91.12,91.13,3300.0,74.8466,74.863,74.8302,74.8384,3300.0
2013-07-08 11:45:00,91.14,91.15,91.11,91.12,5400.0,74.8466,74.8548,74.8219,74.8302,5400.0
2013-07-08 11:50:00,91.13,91.13,91.06,91.06,2100.0,74.8384,74.8384,74.7809,74.7809,2100.0
2013-07-08 11:55:00,91.03,91.05,91.0,91.04,400.0,74.7562,74.7727,74.7316,74.7645,400.0
2013-07-08 12:00:00,91.04,91.08,91.04,91.08,3200.0,74.7645,74.7973,74.7645,74.7973,3200.0
2013-07-08 12:05:00,91.05,91.05,90.92,90.92,1200.0,74.7727,74.7727,74.6659,74.6659,1200.0
2013-07-08 12:10:00,90.97,91.02,90.96,90.96,600.0,74.707,74.748,74.6988,74.6988,600.0
2013-07-08 12:15:00,90.98,91.01,90.98,90.99,600.0,74.7152,74.7398,74.7152,74.7234,600.0
2013-07-08 12:20:00,91.07,91.07,91.05,91.05,8800.0,74.7891,74.7891,74.7727,74.7727,8800.0
2013-07-08 12:25:00,91.05,91.05,91.01,91.01,700.0,74.7727,74.7727,74.7398,74.7398,700.0
2013-07-08 12:30:00,90.99,91.06,90.99,91.05,2300.0,74.7234,74.7809,74.7234,74.7727,2300.0
2013-07-08 12:35:00,91.05,91.13,91.05,91.1,4300.0,74.7727,74.8384,74.7727,74.8137,4300.0
2013-07-08 12:40:00,91.09,91.1,91.05,91.08,1400.0,74.8055,74.8137,74.7727,74.7973,1400.0
2013-07-08 12:45:00,91.09,91.09,91.0,91.0,3400.0,74.8055,74.8055,74.7316,74.7316,3400.0
2013-07-08 12:50:00,91.03,91.09,91.0,91.09,700.0,74.7562,74.8055,74.7316,74.8055,700.0
2013-07-08 12:55:00,91.08,91.08,91.01,91.01,300.0,74.7973,74.7973,74.7398,74.7398,300.0
2013-07-08 13:00:00,91.03,91.06,91.02,91.06,4500.0,74.7562,74.7809,74.748,74.7809,4500.0
2013-07-08 13:05:00,91.07,91.12,91.07,91.12,500.0,74.7891,74.8302,74.7891,74.8302,500.0
2013-07-08 13:10:00,91.08,91.09,91.08,91.09,200.0,74.7973,74.8055,74.7973,74.8055,200.0
2013-07-08 13:15:00,91.09,91.09,90.97,91.02,2400.0,74.8055,74.8055,74.707,74.748,2400.0
2013-07-08 13:20:00,91.03,91.05,90.97,90.97,1000.0,74.7562,74.7727,74.707,74.707,1000.0
2013-07-08 13:25:00,90.98,91.02,90.97,91.01,2500.0,74.7152,74.748,74.707,74.7398,2500.0
2013-07-08 13:30:00,90.99,91.03,90.99,91.03,30500.0,74.7234,74.7562,74.7234,74.7562,30500.0
2013-07-08 13:35:00,91.06,91.09,91.06,91.06,1000.0,74.7809,74.8055,74.7809,74.7809,1000.0
2013-07-08 13:40:00,91.06,91.06,91.06,91.06,0.0,74.7809,74.7809,74.7809,74.7809,0.0
2013-07-08 13:45:00,91.14,91.17,91.12,91.12,600.0,74.8466,74.8712,74.8302,74.8302,600.0
2013-07-08 13:50:00,91.19,91.19,91.14,91.15,1000.0,74.8876,74.8876,74.8466,74.8548,1000.0
2013-07-08 13:55:00,91.18,91.19,91.18,91.18,700.0,74.8794,74.8876,74.8794,74.8794,700.0
2013-07-08 14:00:00,91.17,91.17,91.16,91.17,5400.0,74.8712,74.8712,74.863,74.8712,5400.0
2013-07-08 14:05:00,91.17,91.19,91.16,91.16,400.0,74.8712,74.8876,74.863,74.863,400.0
2013-07-08 14:10:00,91.14,91.16,91.12,91.15,2600.0,74.8466,74.863,74.8302,74.8548,2600.0
2013-07-08 14:15:00,91.11,91.14,91.11,91.14,300.0,74.8219,74.8466,74.8219,74.8466,300.0
2013-07-08 14:20:00,91.16,91.16,91.13,91.13,1700.0,74.863,74.863,74.8384,74.8384,1700.0
2013-07-08 14:25:00,91.15,91.15,91.08,91.08,19800.0,74.8548,74.8548,74.7973,74.7973,19800.0
2013-07-08 14:30:00,91.09,91.15,91.09,91.13,6800.0,74.8055,74.8548,74.8055,74.8384,6800.0
2013-07-08 14:35:00,91.11,91.11,91.09,91.1,4800.0,74.8219,74.8219,74.8055,74.8137,4800.0
2013-07-08 14:40:00,91.14,91.16,91.14,91.14,600.0,74.8466,74.863,74.8466,74.8466,600.0
2013-07-08 14:45:00,91.15,91.15,91.15,91.15,400.0,74.8548,74.8548,74.8548,74.8548,400.0
2013-07-08 14:50:00,91.12,91.18,91.12,91.18,800.0,74.8302,74.8794,74.8302,74.8794,800.0
2013-07-08 14:55:00,91.2,91.2,91.19,91.19,600.0,74.8959,74.8959,74.8876,74.8876,600.0
2013-07-08 15:00:00,91.18,91.18,91.12,91.12,1000.0,74.8794,74.8794,74.8302,74.8302,1000.0
2013-07-08 15:05:00,91.16,91.16,91.15,91.15,400.0,74.863,74.863,74.8548,74.8548,400.0
2013-07-08 15:10:00,91.14,91.14,91.1,91.1,11700.0,74.8466,74.8466,74.8137,74.8137,11700.0
2013-07-08 15:15:00,91.1,91.11,91.1,91.11,600.0,74.8137,74.8219,74.8137,74.8219,600.0
2013-07-08 15:20:00,91.1,91.11,91.07,91.08,25300.0,74.8137,74.8219,74.7891,74.7973,25300.0
2013-07-08 15:25:00,91.08,91.12,91.05,91.05,19300.0,74.7973,74.8302,74.7727,74.7727,19300.0
2013-07-08 15:30:00,91.06,91.1,91.02,91.1,18100.0,74.7809,74.8137,74.748,74.8137,18100.0
2013-07-08 15:35:00,91.13,91.15,91.08,91.09,11100.0,74.8384,74.8548,74.7973,74.8055,11100.0
2013-07-08 15:40:00,91.09,91.11,91.08,91.1,5000.0,74.8055,74.8219,74.7973,74.8137,5000.0
2013-07-08 15:45:00,91.08,91.12,91.08,91.12,25500.0,74.7973,74.8302,74.7973,74.8302,25500.0
2013-07-08 15:50:00,91.12,91.12,91.02,91.02,36300.0,74.8302,74.8302,74.748,74.748,36300.0
2013-07-08 15:55:00,91.03,91.15,91.03,91.12,51500.0,74.7562,74.8548,74.7562,74.8302,51500.0
2013-07-09 09:30:00,91.73,91.74,91.59,91.64,52000.0,75.3311,75.3393,75.2161,75.2572,52000.0
2013-07-09 09:35:00,91.62,91.66,91.59,91.59,8800.0,75.2408,75.2736,75.2161,75.2161,8800.0
2013-07-09 09:40:00,91.63,91.63,91.56,91.61,2800.0,75.249,75.249,75.1915,75.2326,2800.0
2013-07-09 09:45:00,91.61,91.61,91.56,91.61,4000.0,75.2326,75.2326,75.1915,75.2326,4000.0
2013-07-09 09:50:00,91.64,91.64,91.59,91.63,6600.0,75.2572,75.2572,75.2161,75.249,6600.0
2013-07-09 09:55:00,91.62,91.62,91.55,91.58,2400.0,75.2408,75.2408,75.1833,75.2079,2400.0
2013-07-09 10:00:00,91.55,91.56,91.41,91.45,8000.0,75.1833,75.1915,75.0683,75.1012,8000.0
2013-07-09 10:05:00,91.45,91.45,91.37,91.43,7000.0,75.1012,75.1012,75.0355,75.0847,7000.0
2013-07-09 10:10:00,91.42,91.48,91.42,91.48,4900.0,75.0765,75.1258,75.0765,75.1258,4900.0
2013-07-09 10:15:00,91.45,91.48,91.39,91.4,1500.0,75.1012,75.1258,75.0519,75.0601,1500.0
2013-07-09 10:20:00,91.41,91.44,91.41,91.44,400.0,75.0683,75.0929,75.0683,75.0929,400.0
2013-07-09 10:25:00,91.41,91.45,91.34,91.34,4600.0,75.0683,75.1012,75.0108,75.0108,4600.0
2013-07-09 10:30:00,91.35,91.43,91.33,91.39,6200.0,75.019,75.0847,75.0026,75.0519,6200.0
2013-07-09 10:35:00,91.4,91.47,91.4,91.47,5100.0,75.0601,75.1176,75.0601,75.1176,5100.0
2013-07-09 10:40:00,91.46,91.55,91.46,91.55,3200.0,75.1094,75.1833,75.1094,75.1833,3200.0
2013-07-09 10:45:00,91.54,91.56,91.54,91.56,1800.0,75.1751,75.1915,75.1751,75.1915,1800.0
2013-07-09 10:50:00,91.53,91.58,91.53,91.58,2700.0,75.1669,75.2079,75.1669,75.2079,2700.0
2013-07-09 10:55:00,91.56,91.57,91.54,91.54,2400.0,75.1915,75.1997,75.1751,75.1751,2400.0
2013-07-09 11:00:00,91.54,91.54,91.54,91.54,0.0,75.1751,75.1751,75.1751,75.1751,0.0
2013-07-09 11:05:00,91.6,91.68,91.6,91.68,5500.0,75.2243,75.29,75.2243,75.29,5500.0
2013-07-09 11:10:00,91.68,91.7,91.68,91.7,200.0,75.29,75.3065,75.29,75.3065,200.0
2013-07-09 11:15:00,91.69,91.69,91.67,91.67,6700.0,75.2983,75.2983,75.2818,75.2818,6700.0
2013-07-09 11:20:00,91.69,91.69,91.66,91.67,700.0,75.2983,75.2983,75.2736,75.2818,700.0
2013-07-09 11:25:00,91.65,91.67,91.63,91.67,2400.0,75.2654,75.2818,75.249,75.2818,2400.0
2013-07-09 11:30:00,91.67,91.73,91.67,91.72,1400.0,75.2818,75.3311,75.2818,75.3229,1400.0
2013-07-09 11:35:00,91.71,91.73,91.7,91.7,7700.0,75.3147,75.3311,75.3065,75.3065,7700.0
2013-07-09 11:40:00,91.72,91.75,91.71,91.75,3400.0,75.3229,75.3475,75.3147,75.3475,3400.0
2013-07-09 11:45:00,91.75,91.77,91.73,91.75,1600.0,75.3475,75.364,75.3311,75.3475,1600.0
2013-07-09 11:50:00,91.75,91.76,91.68,91.7,4200.0,75.3475,75.3557,75.29,75.3065,4200.0
2013-07-09 11:55:00,91.69,91.69,91.66,91.67,800.0,75.2983,75.2983,75.2736,75.2818,800.0
2013-07-09 12:00:00,91.68,91.68,91.68,91.68,400.0,75.29,75.29,75.29,75.29,400.0
2013-07-09 12:05:00,91.69,91.69,91.69,91.69,300.0,75.2983,75.2983,75.2983,75.2983,300.0
2013-07-09 12:10:00,91.7,91.72,91.68,91.72,3600.0,75.3065,75.3229,75.29,75.3229,3600.0
2013-07-09 12:15:00,91.73,91.76,91.69,91.71,10600.0,75.3311,75.3557,75.2983,75.3147,10600.0
2013-07-09 12:20:00,91.71,91.75,91.7,91.7,6400.0,75.3147,75.3475,75.3065,75.3065,6400.0
2013-07-09 12:25:00,91.71,91.76,91.71,91.73,3400.0,75.3147,75.3557,75.3147,75.3311,3400.0
2013-07-09 12:30:00,91.75,91.77,91.73,91.76,500.0,75.3475,75.364,75.3311,75.3557,500.0
2013-07-09 12:35:00,91.8,91.82,91.79,91.79,2100.0,75.3886,75.405,75.3804,75.3804,2100.0
2013-07-09 12:40:00,91.81,91.85,91.81,91.85,200.0,75.3968,75.4297,75.3968,75.4297,200.0
2013-07-09 12:45:00,91.83,91.83,91.78,91.8,6400.0,75.4132,75.4132,75.3722,75.3886,6400.0
2013-07-09 12:50:00,91.8,91.83,91.79,91.83,1700.0,75.3886,75.4132,75.3804,75.4132,1700.0
2013-07-09 12:55:00,91.84,91.84,91.83,91.83,2500.0,75.4214,75.4214,75.4132,75.4132,2500.0
2013-07-09 13:00:00,91.84,91.86,91.84,91.86,1500.0,75.4214,75.4379,75.4214,75.4379,1500.0
2013-07-09 13:05:00,91.85,91.88,91.85,91.86,6400.0,75.4297,75.4543,75.4297,75.4379,6400.0
2013-07-09 13:10:00,91.86,91.86,91.84,91.84,2500.0,75.4379,75.4379,75.4214,75.4214,2500.0
2013-07-09 13:15:00,91.85,91.85,91.83,91.83,2200.0,75.4297,75.4297,75.4132,75.4132,2200.0
2013-07-09 13:20:00,91.83,91.84,91.82,91.82,1000.0,75.4132,75.4214,75.405,75.405,1000.0
2013-07-09 13:25:00,91.82,91.82,91.78,91.8,2200.0,75.405,75.405,75.3722,75.3886,2200.0
2013-07-09 13:30:00,91.79,91.79,91.73,91.76,7400.0,75.3804,75.3804,75.3311,75.3557,7400.0
2013-07-09 13:35:00,91.77,91.79,91.75,91.76,14800.0,75.364,75.3804,75.3475,75.3557,14800.0
2013-07-09 13:40:00,91.75,91.75,91.71,91.74,1800.0,75.3475,75.3475,75.3147,75.3393,1800.0
2013-07-09 13:45:00,91.78,91.82,91.78,91.8,2400.0,75.3722,75.405,75.3722,75.3886,2400.0
2013-07-09 13:50:00,91.8,91.84,91.8,91.82,7800.0,75.3886,75.4214,75.3886,75.405,7800.0
2013-07-09 13:55:00,91.81,91.83,91.81,91.82,3300.0,75.3968,75.4132,75.3968,75.405,3300.0
2013-07-09 14:00:00,91.83,91.85,91.8,91.8,900.0,75.4132,75.4297,75.3886,75.3886,900.0
2013-07-09 14:05:00,91.83,91.85,91.82,91.85,800.0,75.4132,75.4297,75.405,75.4297,800.0
2013-07-09 14:10:00,91.85,91.85,91.85,91.85,0.0,75.4297,75.4297,75.4297,75.4297,0.0
2013-07-09 14:15:00,91.87,91.88,91.85,91.86,800.0,75.4461,75.4543,75.4297,75.4379,800.0
2013-07-09 14:20:00,91.88,91.88,91.85,91.88,1200.0,75.4543,75.4543,75.4297,75.4543,1200.0
2013-07-09 14:25:00,91.87,91.9,91.87,91.9,1500.0,75.4461,75.4707,75.4461,75.4707,1500.0
2013-07-09 14:30:00,91.91,91.91,91.85,91.86,14600.0,75.4789,75.4789,75.4297,75.4379,14600.0
2013-07-09 14:35:00,91.87,91.87,91.81,91.84,9600.0,75.4461,75.4461,75.3968,75.4214,9600.0
2013-07-09 14:40:00,91.84,91.88,91.83,91.86,2500.0,75.4214,75.4543,75.4132,75.4379,2500.0
2013-07-09 14:45:00,91.85,91.86,91.84,91.85,12900.0,75.4297,75.4379,75.4214,75.4297,12900.0
2013-07-09 14:50:00,91.85,91.85,91.78,91.8,17400.0,75.4297,75.4297,75.3722,75.3886,17400.0
2013-07-09 14:55:00,91.81,91.82,91.81,91.82,700.0,75.3968,75.405,75.3968,75.405,700.0
2013-07-09 15:00:00,91.78,91.85,91.78,91.8,13300.0,75.3722,75.4297,75.3722,75.3886,13300.0
2013-07-09 15:05:00,91.79,91.83,91.79,91.83,4300.0,75.3804,75.4132,75.3804,75.4132,4300.0
2013-07-09 15:10:00,91.84,91.88,91.83,91.86,15500.0,75.4214,75.4543,75.4132,75.4379,15500.0
2013-07-09 15:15:00,91.88,91.88,91.84,91.88,5600.0,75.4543,75.4543,75.4214,75.4543,5600.0
2013-07-09 15:20:00,91.87,91.87,91.84,91.84,7200.0,75.4461,75.4461,75.4214,75.4214,7200.0
2013-07-09 15:25:00,91.86,91.9,91.86,91.89,1800.0,75.4379,75.4707,75.4379,75.4625,1800.0
2013-07-09 15:30:00,91.85,91.88,91.83,91.88,8400.0,75.4297,75.4543,75.4132,75.4543,8400.0
2013-07-09 15:35:00,91.91,91.92,91.86,91.88,5100.0,75.4789,75.4871,75.4379,75.4543,5100.0
2013-07-09 15:40:00,91.88,91.89,91.86,91.88,900.0,75.4543,75.4625,75.4379,75.4543,900.0
2013-07-09 15:45:00,91.86,91.86,91.79,91.81,6200.0,75.4379,75.4379,75.3804,75.3968,6200.0
2013-07-09 15:50:00,91.8,91.8,91.75,91.76,44500.0,75.3886,75.3886,75.3475,75.3557,44500.0
2013-07-09 15:55:00,91.75,91.87,91.75,91.81,39500.0,75.3475,75.4461,75.3475,75.3968,39500.0
2013-07-10 09:30:00,91.79,91.87,91.79,91.87,7800.0,75.3804,75.4461,75.3804,75.4461,7800.0
2013-07-10 09:35:00,91.85,91.85,91.76,91.76,1600.0,75.4297,75.4297,75.3557,75.3557,1600.0
2013-07-10 09:40:00,91.81,91.85,91.78,91.84,5200.0,75.3968,75.4297,75.3722,75.4214,5200.0
2013-07-10 09:45:00,91.86,91.89,91.82,91.86,2100.0,75.4379,75.4625,75.405,75.4379,2100.0
2013-07-10 09:50:00,91.85,91.85,91.85,91.85,100.0,75.4297,75.4297,75.4297,75.4297,100.0
2013-07-10 09:55:00,91.85,91.9,91.85,91.86,1000.0,75.4297,75.4707,75.4297,75.4379,1000.0
2013-07-10 10:00:00,91.9,91.92,91.85,91.86,16900.0,75.4707,75.4871,75.4297,75.4379,16900.0
2013-07-10 10:05:00,91.87,91.9,91.87,91.87,2300.0,75.4461,75.4707,75.4461,75.4461,2300.0
2013-07-10 10:10:00,91.84,91.84,91.76,91.76,900.0,75.4214,75.4214,75.3557,75.3557,900.0
2013-07-10 10:15:00,91.76,91.77,91.76,91.76,3300.0,75.3557,75.364,75.3557,75.3557,3300.0
2013-07-10 10:20:00,91.71,91.76,91.71,91.76,1200.0,75.3147,75.3557,75.3147,75.3557,1200.0
2013-07-10 10:25:00,91.69,91.72,91.69,91.7,500.0,75.2983,75.3229,75.2983,75.3065,500.0
2013-07-10 10:30:00,91.74,91.74,91.68,91.7,2000.0,75.3393,75.3393,75.29,75.3065,2000.0
2013-07-10 10:35:00,91.63,91.68,91.63,91.68,5600.0,75.249,75.29,75.249,75.29,5600.0
2013-07-10 10:40:00,91.7,91.7,91.65,91.66,4300.0,75.3065,75.3065,75.2654,75.2736,4300.0
2013-07-10 10:45:00,91.69,91.7,91.69,91.7,2200.0,75.2983,75.3065,75.2983,75.3065,2200.0
2013-07-10 10:50:00,91.71,91.73,91.69,91.72,3000.0,75.3147,75.3311,75.2983,75.3229,3000.0
2013-07-10 10:55:00,91.7,91.71,91.67,91.71,1600.0,75.3065,75.3147,75.2818,75.3147,1600.0
2013-07-10 11:00:00,91.71,91.71,91.66,91.66,200.0,75.3147,75.3147,75.2736,75.2736,200.0
2013-07-10 11:05:00,91.6,91.6,91.6,91.6,1100.0,75.2243,75.2243,75.2243,75.2243,1100.0
2013-07-10 11:10:00,91.62,91.63,91.62,91.63,400.0,75.2408,75.249,75.2408,75.249,400.0
2013-07-10 11:15:00,91.62,91.63,91.6,91.6,700.0,75.2408,75.249,75.2243,75.2243,700.0
2013-07-10 11:20:00,91.65,91.65,91.64,91.64,500.0,75.2654,75.2654,75.2572,75.2572,500.0
2013-07-10 11:25:00,91.62,91.64,91.6,91.6,1400.0,75.2408,75.2572,75.2243,75.2243,1400.0
2013-07-10 11:30:00,91.62,91.66,91.62,91.65,2500.0,75.2408,75.2736,75.2408,75.2654,2500.0
2013-07-10 11:35:00,91.71,91.72,91.71,91.72,700.0,75.3147,75.3229,75.3147,75.3229,700.0
2013-07-10 11:40:00,91.72,91.76,91.72,91.72,2400.0,75.3229,75.3557,75.3229,75.3229,2400.0
2013-07-10 11:45:00,91.69,91.7,91.69,91.7,500.0,75.2983,75.3065,75.2983,75.3065,500.0
2013-07-10 11:50:00,91.69,91.7,91.67,91.7,2100.0,75.2983,75.3065,75.2818,75.3065,2100.0
2013-07-10 11:55:00,91.71,91.71,91.67,91.67,700.0,75.3147,75.3147,75.2818,75.2818,700.0
2013-07-10 12:00:00,91.65,91.68,91.63,91.65,1500.0,75.2654,75.29,75.249,75.2654,1500.0
2013-07-10 12:05:00,91.64,91.67,91.64,91.67,1500.0,75.2572,75.2818,75.2572,75.2818,1500.0
2013-07-10 12:10:00,91.69,91.71,91.66,91.7,1100.0,75.2983,75.3147,75.2736,75.3065,1100.0
2013-07-10 12:15:00,91.71,91.71,91.66,91.66,1400.0,75.3147,75.3147,75.2736,75.2736,1400.0
2013-07-10 12:20:00,91.68,91.69,91.66,91.66,500.0,75.29,75.2983,75.2736,75.2736,500.0
2013-07-10 12:25:00,91.67,91.67,91.65,91.65,11800.0,75.2818,75.2818,75.2654,75.2654,11800.0
2013-07-10 12:30:00,91.65,91.65,91.65,91.65,0.0,75.2654,75.2654,75.2654,75.2654,0.0
2013-07-10 12:35:00,91.7,91.71,91.7,91.71,200.0,75.3065,75.3147,75.3065,75.3147,200.0
2013-07-10 12:40:00,91.71,91.71,91.71,91.71,100.0,75.3147,75.3147,75.3147,75.3147,100.0
2013-07-10 12:45:00,91.72,91.74,91.69,91.74,1600.0,75.3229,75.3393,75.2983,75.3393,1600.0
2013-07-10 12:50:00,91.75,91.75,91.71,91.71,2500.0,75.3475,75.3475,75.3147,75.3147,2500.0
2013-07-10 12:55:00,91.71,91.72,91.69,91.72,2400.0,75.3147,75.3229,75.2983,75.3229,2400.0
2013-07-10 13:00:00,91.7,91.74,91.7,91.73,1600.0,75.3065,75.3393,75.3065,75.3311,1600.0
2013-07-10 13:05:00,91.71,91.71,91.71,91.71,300.0,75.3147,75.3147,75.3147,75.3147,300.0
2013-07-10 13:10:00,91.71,91.71,91.68,91.71,1300.0,75.3147,75.3147,75.29,75.3147,1300.0
2013-07-10 13:15:00,91.71,91.71,91.7,91.7,200.0,75.3147,75.3147,75.3065,75.3065,200.0
2013-07-10 13:20:00,91.71,91.71,91.7,91.7,300.0,75.3147,75.3147,75.3065,75.3065,300.0
2013-07-10 13:25:00,91.7,91.7,91.7,91.7,0.0,75.3065,75.3065,75.3065,75.3065,0.0
2013-07-10 13:30:00,91.73,91.75,91.69,91.75,5200.0,75.3311,75.3475,75.2983,75.3475,5200.0
2013-07-10 13:35:00,91.73,91.73,91.73,91.73,100.0,75.3311,75.3311,75.3311,75.3311,100.0
2013-07-10 13:40:00,91.72,91.72,91.72,91.72,100.0,75.3229,75.3229,75.3229,75.3229,100.0
2013-07-10 13:45:00,91.72,91.79,91.72,91.76,3900.0,75.3229,75.3804,75.3229,75.3557,3900.0
2013-07-10 13:50:00,91.79,91.79,91.75,91.76,1500.0,75.3804,75.3804,75.3475,75.3557,1500.0
2013-07-10 13:55:00,91.73,91.73,91.73,91.73,600.0,75.3311,75.3311,75.3311,75.3311,600.0
2013-07-10 14:00:00,91.7,92.11,91.69,92.06,23500.0,75.3065,75.6432,75.2983,75.6021,23500.0
2013-07-10 14:05:00,92.01,92.01,91.86,91.86,5900.0,75.561,75.561,75.4379,75.4379,5900.0
2013-07-10 14:10:00,91.86,91.98,91.86,91.98,2800.0,75.4379,75.5364,75.4379,75.5364,2800.0
2013-07-10 14:15:00,92.03,92.06,91.97,92.06,18500.0,75.5775,75.6021,75.5282,75.6021,18500.0
2013-07-10 14:20:00,92.04,92.06,91.97,91.97,3100.0,75.5857,75.6021,75.5282,75.5282,3100.0
2013-07-10 14:25:00,91.98,91.99,91.85,91.85,2400.0,75.5364,75.5446,75.4297,75.4297,2400.0
2013-07-10 14:30:00,91.91,91.91,91.88,91.9,500.0,75.4789,75.4789,75.4543,75.4707,500.0
2013-07-10 14:35:00,91.88,91.89,91.72,91.72,11500.0,75.4543,75.4625,75.3229,75.3229,11500.0
2013-07-10 14:40:00,91.78,91.83,91.78,91.83,2300.0,75.3722,75.4132,75.3722,75.4132,2300.0
2013-07-10 14:45:00,91.8,91.82,91.57,91.6,4500.0,75.3886,75.405,75.1997,75.2243,4500.0
2013-07-10 14:50:00,91.58,91.72,91.56,91.63,8100.0,75.2079,75.3229,75.1915,75.249,8100.0
2013-07-10 14:55:00,91.67,91.67,91.63,91.63,1100.0,75.2818,75.2818,75.249,75.249,1100.0
2013-07-10 15:00:00,91.68,91.73,91.68,91.73,1000.0,75.29,75.3311,75.29,75.3311,1000.0
2013-07-10 15:05:00,91.69,91.7,91.61,91.61,1700.0,75.2983,75.3065,75.2326,75.2326,1700.0
2013-07-10 15:10:00,91.6,91.71,91.6,91.62,2000.0,75.2243,75.3147,75.2243,75.2408,2000.0
2013-07-10 15:15:00,91.61,91.61,91.61,91.61,100.0,75.2326,75.2326,75.2326,75.2326,100.0
2013-07-10 15:20:00,91.65,91.72,91.65,91.7,3300.0,75.2654,75.3229,75.2654,75.3065,3300.0
2013-07-10 15:25:00,91.79,91.87,91.79,91.82,8000.0,75.3804,75.4461,75.3804,75.405,8000.0
2013-07-10 15:30:00,91.8,91.82,91.72,91.76,4300.0,75.3886,75.405,75.3229,75.3557,4300.0
2013-07-10 15:35:00,91.73,91.76,91.72,91.76,1500.0,75.3311,75.3557,75.3229,75.3557,1500.0
2013-07-10 15:40:00,91.77,91.79,91.76,91.79,700.0,75.364,75.3804,75.3557,75.3804,700.0
2013-07-10 15:45:00,91.85,91.87,91.81,91.82,2200.0,75.4297,75.4461,75.3968,75.405,2200.0
2013-07-10 15:50:00,91.83,91.84,91.8,91.83,5300.0,75.4132,75.4214,75.3886,75.4132,5300.0
2013-07-10 15:55:00,91.87,91.88,91.83,91.88,8400.0,75.4461,75.4543,75.4132,75.4543,8400.0
2013-07-11 09:30:00,92.96,92.98,92.93,92.93,3600.0,76.3412,76.3576,76.3166,76.3166,3600.0
2013-07-11 09:35:00,92.87,92.89,92.87,92.89,300.0,76.2673,76.2837,76.2673,76.2837,300.0
2013-07-11 09:40:00,92.91,92.92,92.86,92.88,3800.0,76.3002,76.3084,76.2591,76.2755,3800.0
2013-07-11 09:45:00,92.8,92.8,92.71,92.73,6800.0,76.2098,76.2098,76.1359,76.1523,6800.0
2013-07-11 09:50:00,92.74,92.8,92.74,92.8,6100.0,76.1605,76.2098,76.1605,76.2098,6100.0
2013-07-11 09:55:00,92.81,92.81,92.8,92.8,1500.0,76.218,76.218,76.2098,76.2098,1500.0
2013-07-11 10:00:00,92.77,92.78,92.75,92.78,500.0,76.1852,76.1934,76.1688,76.1934,500.0
2013-07-11 10:05:00,92.69,92.72,92.69,92.72,600.0,76.1195,76.1441,76.1195,76.1441,600.0
2013-07-11 10:10:00,92.72,92.76,92.72,92.76,800.0,76.1441,76.177,76.1441,76.177,800.0
2013-07-11 10:15:00,92.82,92.83,92.81,92.81,800.0,76.2262,76.2345,76.218,76.218,800.0
2013-07-11 10:20:00,92.79,92.79,92.76,92.76,1100.0,76.2016,76.2016,76.177,76.177,1100.0
2013-07-11 10:25:00,92.78,92.78,92.72,92.77,4800.0,76.1934,76.1934,76.1441,76.1852,4800.0
2013-07-11 10:30:00,92.77,92.77,92.67,92.67,2800.0,76.1852,76.1852,76.1031,76.1031,2800.0
2013-07-11 10:35:00,92.66,92.67,92.66,92.67,400.0,76.0948,76.1031,76.0948,76.1031,400.0
2013-07-11 10:40:00,92.63,92.69,92.63,92.69,1800.0,76.0702,76.1195,76.0702,76.1195,1800.0
2013-07-11 10:45:00,92.69,92.7,92.63,92.66,4600.0,76.1195,76.1277,76.0702,76.0948,4600.0
2013-07-11 10:50:00,92.77,92.79,92.76,92.78,2400.0,76.1852,76.2016,76.177,76.1934,2400.0
2013-07-11 10:55:00,92.8,92.8,92.77,92.77,1300.0,76.2098,76.2098,76.1852,76.1852,1300.0
2013-07-11 11:00:00,92.79,92.82,92.78,92.8,3200.0,76.2016,76.2262,76.1934,76.2098,3200.0
2013-07-11 11:05:00,92.79,92.85,92.76,92.85,2900.0,76.2016,76.2509,76.177,76.2509,2900.0
2013-07-11 11:10:00,92.83,92.87,92.81,92.84,1900.0,76.2345,76.2673,76.218,76.2427,1900.0
2013-07-11 11:15:00,92.85,92.85,92.78,92.8,2700.0,76.2509,76.2509,76.1934,76.2098,2700.0
2013-07-11 11:20:00,92.8,92.83,92.79,92.83,2900.0,76.2098,76.2345,76.2016,76.2345,2900.0
2013-07-11 11:25:00,92.86,92.86,92.84,92.85,4000.0,76.2591,76.2591,76.2427,76.2509,4000.0
2013-07-11 11:30:00,92.9,92.9,92.81,92.81,1300.0,76.2919,76.2919,76.218,76.218,1300.0
2013-07-11 11:35:00,92.82,92.82,92.8,92.8,400.0,76.2262,76.2262,76.2098,76.2098,400.0
2013-07-11 11:40:00,92.8,92.8,92.8,92.8,300.0,76.2098,76.2098,76.2098,76.2098,300.0
2013-07-11 11:45:00,92.84,92.84,92.81,92.83,500.0,76.2427,76.2427,76.218,76.2345,500.0
2013-07-11 11:50:00,92.84,92.84,92.83,92.83,1400.0,76.2427,76.2427,76.2345,76.2345,1400.0
2013-07-11 11:55:00,92.84,92.86,92.84,92.86,300.0,76.2427,76.2591,76.2427,76.2591,300.0
2013-07-11 12:00:00,92.82,92.82,92.81,92.82,1100.0,76.2262,76.2262,76.218,76.2262,1100.0
2013-07-11 12:05:00,92.81,92.81,92.75,92.77,700.0,76.218,76.218,76.1688,76.1852,700.0
2013-07-11 12:10:00,92.77,92.77,92.74,92.74,1300.0,76.1852,76.1852,76.1605,76.1605,1300.0
2013-07-11 12:15:00,92.72,92.76,92.71,92.76,1400.0,76.1441,76.177,76.1359,76.177,1400.0
2013-07-11 12:20:00,92.79,92.79,92.79,92.79,200.0,76.2016,76.2016,76.2016,76.2016,200.0
2013-07-11 12:25:00,92.79,92.79,92.79,92.79,100.0,76.2016,76.2016,76.2016,76.2016,100.0
2013-07-11 12:30:00,92.78,92.78,92.78,92.78,400.0,76.1934,76.1934,76.1934,76.1934,400.0
2013-07-11 12:35:00,92.78,92.78,92.78,92.78,0.0,76.1934,76.1934,76.1934,76.1934,0.0
2013-07-11 12:40:00,92.75,92.79,92.75,92.79,5700.0,76.1688,76.2016,76.1688,76.2016,5700.0
2013-07-11 12:45:00,92.79,92.79,92.79,92.79,0.0,76.2016,76.2016,76.2016,76.2016,0.0
2013-07-11 12:50:00,92.78,92.79,92.78,92.79,2100.0,76.1934,76.2016,76.1934,76.2016,2100.0
2013-07-11 12:55:00,92.8,92.81,92.79,92.79,1900.0,76.2098,76.218,76.2016,76.2016,1900.0
2013-07-11 13:00:00,92.78,92.81,92.77,92.78,19200.0,76.1934,76.218,76.1852,76.1934,19200.0
2013-07-11 13:05:00,92.8,92.8,92.8,92.8,300.0,76.2098,76.2098,76.2098,76.2098,300.0
2013-07-11 13:10:00,92.81,92.82,92.78,92.79,11200.0,76.218,76.2262,76.1934,76.2016,11200.0
2013-07-11 13:15:00,92.79,92.79,92.79,92.79,900.0,76.2016,76.2016,76.2016,76.2016,900.0
2013-07-11 13:20:00,92.77,92.79,92.77,92.78,7400.0,76.1852,76.2016,76.1852,76.1934,7400.0
2013-07-11 13:25:00,92.8,92.81,92.76,92.81,2900.0,76.2098,76.218,76.177,76.218,2900.0
2013-07-11 13:30:00,92.78,92.79,92.74,92.74,1800.0,76.1934,76.2016,76.1605,76.1605,1800.0
2013-07-11 13:35:00,92.75,92.78,92.75,92.78,3000.0,76.1688,76.1934,76.1688,76.1934,3000.0
2013-07-11 13:40:00,92.79,92.79,92.76,92.76,200.0,76.2016,76.2016,76.177,76.177,200.0
2013-07-11 13:45:00,92.78,92.81,92.78,92.81,1500.0,76.1934,76.218,76.1934,76.218,1500.0
2013-07-11 13:50:00,92.78,92.8,92.78,92.8,900.0,76.1934,76.2098,76.1934,76.2098,900.0
2013-07-11 13:55:00,92.8,92.82,92.8,92.82,600.0,76.2098,76.2262,76.2098,76.2262,600.0
2013-07-11 14:00:00,92.81,92.82,92.81,92.82,700.0,76.218,76.2262,76.218,76.2262,700.0
2013-07-11 14:05:00,92.8,92.82,92.79,92.82,500.0,76.2098,76.2262,76.2016,76.2262,500.0
2013-07-11 14:10:00,92.85,92.86,92.84,92.86,400.0,76.2509,76.2591,76.2427,76.2591,400.0
2013-07-11 14:15:00,92.88,92.88,92.87,92.87,300.0,76.2755,76.2755,76.2673,76.2673,300.0
2013-07-11 14:20:00,92.92,92.94,92.9,92.94,2200.0,76.3084,76.3248,76.2919,76.3248,2200.0
2013-07-11 14:25:00,92.96,93.02,92.96,93.0,2500.0,76.3412,76.3905,76.3412,76.3741,2500.0
2013-07-11 14:30:00,92.99,93.09,92.99,93.09,5000.0,76.3658,76.448,76.3658,76.448,5000.0
2013-07-11 14:35:00,93.09,93.09,93.05,93.05,4200.0,76.448,76.448,76.4151,76.4151,4200.0
2013-07-11 14:40:00,93.03,93.03,93.0,93.0,1300.0,76.3987,76.3987,76.3741,76.3741,1300.0
2013-07-11 14:45:00,93.04,93.04,93.04,93.04,1000.0,76.4069,76.4069,76.4069,76.4069,1000.0
2013-07-11 14:50:00,93.03,93.06,93.03,93.04,11200.0,76.3987,76.4233,76.3987,76.4069,11200.0
2013-07-11 14:55:00,93.02,93.02,92.96,93.0,2200.0,76.3905,76.3905,76.3412,76.3741,2200.0
2013-07-11 15:00:00,93.02,93.06,93.02,93.04,6800.0,76.3905,76.4233,76.3905,76.4069,6800.0
2013-07-11 15:05:00,93.0,93.01,92.99,92.99,20500.0,76.3741,76.3823,76.3658,76.3658,20500.0
2013-07-11 15:10:00,92.98,93.0,92.98,93.0,2100.0,76.3576,76.3741,76.3576,76.3741,2100.0
2013-07-11 15:15:00,93.01,93.03,92.99,93.03,5600.0,76.3823,76.3987,76.3658,76.3987,5600.0
2013-07-11 15:20:00,93.01,93.11,93.01,93.11,5200.0,76.3823,76.4644,76.3823,76.4644,5200.0
2013-07-11 15:25:00,93.09,93.12,93.07,93.12,16600.0,76.448,76.4726,76.4315,76.4726,16600.0
2013-07-11 15:30:00,93.08,93.08,92.99,93.05,3600.0,76.4398,76.4398,76.3658,76.4151,3600.0
2013-07-11 15:35:00,93.05,93.08,93.04,93.08,5700.0,76.4151,76.4398,76.4069,76.4398,5700.0
2013-07-11 15:40:00,93.1,93.15,93.08,93.15,3700.0,76.4562,76.4972,76.4398,76.4972,3700.0
2013-07-11 15:45:00,93.18,93.19,93.15,93.16,3100.0,76.5219,76.5301,76.4972,76.5055,3100.0
2013-07-11 15:50:00,93.14,93.14,93.11,93.13,3200.0,76.489,76.489,76.4644,76.4808,3200.0
2013-07-11 15:55:00,93.16,93.2,93.11,93.11,15700.0,76.5055,76.5383,76.4644,76.4644,15700.0
2013-07-12 09:30:00,93.07,93.17,93.07,93.15,6900.0,76.4315,76.5137,76.4315,76.4972,6900.0
2013-07-12 09:35:00,93.12,93.14,93.08,93.14,1300.0,76.4726,76.489,76.4398,76.489,1300.0
2013-07-12 09:40:00,93.15,93.16,93.06,93.06,2900.0,76.4972,76.5055,76.4233,76.4233,2900.0
2013-07-12 09:45:00,93.07,93.09,93.07,93.09,400.0,76.4315,76.448,76.4315,76.448,400.0
2013-07-12 09:50:00,93.13,93.15,93.11,93.15,2500.0,76.4808,76.4972,76.4644,76.4972,2500.0
2013-07-12 09:55:00,93.1,93.1,93.1,93.1,800.0,76.4562,76.4562,76.4562,76.4562,800.0
2013-07-12 10:00:00,93.09,93.1,93.09,93.1,500.0,76.448,76.4562,76.448,76.4562,500.0
2013-07-12 10:05:00,93.04,93.04,93.04,93.04,100.0,76.4069,76.4069,76.4069,76.4069,100.0
2013-07-12 10:10:00,93.11,93.11,93.09,93.11,1800.0,76.4644,76.4644,76.448,76.4644,1800.0
2013-07-12 10:15:00,93.11,93.17,93.09,93.15,4800.0,76.4644,76.5137,76.448,76.4972,4800.0
2013-07-12 10:20:00,93.19,93.19,93.19,93.19,1200.0,76.5301,76.5301,76.5301,76.5301,1200.0
2013-07-12 10:25:00,93.17,93.17,93.13,93.13,600.0,76.5137,76.5137,76.4808,76.4808,600.0
2013-07-12 10:30:00,93.15,93.15,93.13,93.14,700.0,76.4972,76.4972,76.4808,76.489,700.0
2013-07-12 10:35:00,93.14,93.21,93.14,93.17,1200.0,76.489,76.5465,76.489,76.5137,1200.0
2013-07-12 10:40:00,93.21,93.26,93.2,93.26,4700.0,76.5465,76.5876,76.5383,76.5876,4700.0
2013-07-12 10:45:00,93.26,93.26,93.2,93.2,1500.0,76.5876,76.5876,76.5383,76.5383,1500.0
2013-07-12 10:50:00,93.16,93.16,93.14,93.15,900.0,76.5055,76.5055,76.489,76.4972,900.0
2013-07-12 10:55:00,93.15,93.18,93.14,93.14,2400.0,76.4972,76.5219,76.489,76.489,2400.0
2013-07-12 11:00:00,93.12,93.14,93.12,93.14,800.0,76.4726,76.489,76.4726,76.489,800.0
2013-07-12 11:05:00,93.13,93.13,93.12,93.12,800.0,76.4808,76.4808,76.4726,76.4726,800.0
2013-07-12 11:10:00,93.13,93.16,93.13,93.15,1500.0,76.4808,76.5055,76.4808,76.4972,1500.0
2013-07-12 11:15:00,93.15,93.15,93.13,93.15,2500.0,76.4972,76.4972,76.4808,76.4972,2500.0
2013-07-12 11:20:00,93.15,93.16,93.13,93.13,3600.0,76.4972,76.5055,76.4808,76.4808,3600.0
2013-07-12 11:25:00,93.13,93.16,93.08,93.08,2100.0,76.4808,76.5055,76.4398,76.4398,2100.0
2013-07-12 11:30:00,93.11,93.11,93.09,93.09,1600.0,76.4644,76.4644,76.448,76.448,1600.0
2013-07-12 11:35:00,93.08,93.08,93.07,93.07,1100.0,76.4398,76.4398,76.4315,76.4315,1100.0
2013-07-12 11:40:00,93.07,93.07,93.07,93.07,200.0,76.4315,76.4315,76.4315,76.4315,200.0
2013-07-12 11:45:00,93.08,93.08,93.05,93.07,3500.0,76.4398,76.4398,76.4151,76.4315,3500.0
2013-07-12 11:50:00,93.06,93.06,92.98,92.99,2200.0,76.4233,76.4233,76.3576,76.3658,2200.0
2013-07-12 11:55:00,92.99,93.01,92.99,92.99,2500.0,76.3658,76.3823,76.3658,76.3658,2500.0
2013-07-12 12:00:00,93.01,93.02,93.01,93.01,1400.0,76.3823,76.3905,76.3823,76.3823,1400.0
2013-07-12 12:05:00,93.02,93.03,93.01,93.03,800.0,76.3905,76.3987,76.3823,76.3987,800.0
2013-07-12 12:10:00,93.0,93.03,93.0,93.03,800.0,76.3741,76.3987,76.3741,76.3987,800.0
2013-07-12 12:15:00,92.99,92.99,92.99,92.99,100.0,76.3658,76.3658,76.3658,76.3658,100.0
2013-07-12 12:20:00,93.01,93.02,93.0,93.02,500.0,76.3823,76.3905,76.3741,76.3905,500.0
2013-07-12 12:25:00,93.02,93.03,93.02,93.03,1000.0,76.3905,76.3987,76.3905,76.3987,1000.0
2013-07-12 12:30:00,93.01,93.01,92.99,93.01,1500.0,76.3823,76.3823,76.3658,76.3823,1500.0
2013-07-12 12:35:00,92.98,92.98,92.98,92.98,700.0,76.3576,76.3576,76.3576,76.3576,700.0
2013-07-12 12:40:00,93.06,93.06,93.06,93.06,200.0,76.4233,76.4233,76.4233,76.4233,200.0
2013-07-12 12:45:00,93.05,93.06,93.03,93.03,900.0,76.4151,76.4233,76.3987,76.3987,900.0
2013-07-12 12:50:00,93.04,93.04,93.04,93.04,100.0,76.4069,76.4069,76.4069,76.4069,100.0
2013-07-12 12:55:00,93.04,93.06,93.03,93.06,3500.0,76.4069,76.4233,76.3987,76.4233,3500.0
2013-07-12 13:00:00,93.06,93.08,92.99,93.01,6800.0,76.4233,76.4398,76.3658,76.3823,6800.0
2013-07-12 13:05:00,93.02,93.02,92.99,93.01,5800.0,76.3905,76.3905,76.3658,76.3823,5800.0
2013-07-12 13:10:00,93.0,93.0,92.98,92.98,1100.0,76.3741,76.3741,76.3576,76.3576,1100.0
2013-07-12 13:15:00,93.04,93.09,93.02,93.07,4700.0,76.4069,76.448,76.3905,76.4315,4700.0
2013-07-12 13:20:00,93.09,93.12,93.08,93.1,3200.0,76.448,76.4726,76.4398,76.4562,3200.0
2013-07-12 13:25:00,93.08,93.1,93.08,93.09,700.0,76.4398,76.4562,76.4398,76.448,700.0
2013-07-12 13:30:00,93.1,93.11,93.08,93.09,14500.0,76.4562,76.4644,76.4398,76.448,14500.0
2013-07-12 13:35:00,93.06,93.11,93.06,93.08,3600.0,76.4233,76.4644,76.4233,76.4398,3600.0
2013-07-12 13:40:00,93.11,93.11,93.11,93.11,100.0,76.4644,76.4644,76.4644,76.4644,100.0
2013-07-12 13:45:00,93.1,93.15,93.1,93.15,1600.0,76.4562,76.4972,76.4562,76.4972,1600.0
2013-07-12 13:50:00,93.13,93.16,93.13,93.16,9000.0,76.4808,76.5055,76.4808,76.5055,9000.0
2013-07-12 13:55:00,93.14,93.15,93.1,93.12,6600.0,76.489,76.4972,76.4562,76.4726,6600.0
2013-07-12 14:00:00,93.12,93.15,93.11,93.13,3600.0,76.4726,76.4972,76.4644,76.4808,3600.0
2013-07-12 14:05:00,93.13,93.13,93.08,93.08,600.0,76.4808,76.4808,76.4398,76.4398,600.0
2013-07-12 14:10:00,93.07,93.08,93.04,93.06,2600.0,76.4315,76.4398,76.4069,76.4233,2600.0
2013-07-12 14:15:00,93.07,93.08,93.07,93.07,900.0,76.4315,76.4398,76.4315,76.4315,900.0
2013-07-12 14:20:00,93.06,93.11,93.06,93.11,2000.0,76.4233,76.4644,76.4233,76.4644,2000.0
2013-07-12 14:25:00,93.11,93.11,93.09,93.09,3900.0,76.4644,76.4644,76.448,76.448,3900.0
2013-07-12 14:30:00,93.1,93.13,93.1,93.11,700.0,76.4562,76.4808,76.4562,76.4644,700.0
2013-07-12 14:35:00,93.09,93.1,93.06,93.1,1600.0,76.448,76.4562,76.4233,76.4562,1600.0
2013-07-12 14:40:00,93.09,93.13,93.09,93.13,4000.0,76.448,76.4808,76.448,76.4808,4000.0
2013-07-12 14:45:00,93.14,93.14,93.11,93.12,3800.0,76.489,76.489,76.4644,76.4726,3800.0
2013-07-12 14:50:00,93.13,93.14,93.13,93.14,1600.0,76.4808,76.489,76.4808,76.489,1600.0
2013-07-12 14:55:00,93.16,93.16,93.12,93.14,3400.0,76.5055,76.5055,76.4726,76.489,3400.0
2013-07-12 15:00:00,93.12,93.12,93.09,93.1,2000.0,76.4726,76.4726,76.448,76.4562,2000.0
2013-07-12 15:05:00,93.1,93.12,93.09,93.12,5500.0,76.4562,76.4726,76.448,76.4726,5500.0
2013-07-12 15:10:00,93.13,93.14,93.13,93.13,900.0,76.4808,76.489,76.4808,76.4808,900.0
2013-07-12 15:15:00,93.12,93.15,93.12,93.15,1100.0,76.4726,76.4972,76.4726,76.4972,1100.0
2013-07-12 15:20:00,93.15,93.16,93.13,93.14,6100.0,76.4972,76.5055,76.4808,76.489,6100.0
2013-07-12 15:25:00,93.14,93.16,93.13,93.16,5600.0,76.489,76.5055,76.4808,76.5055,5600.0
2013-07-12 15:30:00,93.17,93.18,93.16,93.18,4300.0,76.5137,76.5219,76.5055,76.5219,4300.0
2013-07-12 15:35:00,93.16,93.22,93.15,93.2,5200.0,76.5055,76.5547,76.4972,76.5383,5200.0
2013-07-12 15:40:00,93.22,93.26,93.22,93.26,3000.0,76.5547,76.5876,76.5547,76.5876,3000.0
2013-07-12 15:45:00,93.27,93.35,93.27,93.31,14500.0,76.5958,76.6615,76.5958,76.6286,14500.0
2013-07-12 15:50:00,93.33,93.37,93.32,93.37,8700.0,76.6451,76.6779,76.6369,76.6779,8700.0
2013-07-12 15:55:00,93.38,93.41,93.33,93.33,45200.0,76.6861,76.7108,76.6451,76.6451,45200.0
2013-07-15 09:30:00,93.49,93.49,93.46,93.46,2100.0,76.7765,76.7765,76.7518,76.7518,2100.0
2013-07-15 09:35:00,93.43,93.43,93.38,93.38,400.0,76.7272,76.7272,76.6861,76.6861,400.0
2013-07-15 09:40:00,93.37,93.37,93.3,93.3,25600.0,76.6779,76.6779,76.6204,76.6204,25600.0
2013-07-15 09:45:00,93.29,93.36,93.29,93.36,200.0,76.6122,76.6697,76.6122,76.6697,200.0
2013-07-15 09:50:00,93.4,93.4,93.4,93.4,300.0,76.7026,76.7026,76.7026,76.7026,300.0
2013-07-15 09:55:00,93.34,93.37,93.34,93.35,1000.0,76.6533,76.6779,76.6533,76.6615,1000.0
2013-07-15 10:00:00,93.35,93.38,93.35,93.38,600.0,76.6615,76.6861,76.6615,76.6861,600.0
2013-07-15 10:05:00,93.42,93.44,93.42,93.42,5900.0,76.719,76.7354,76.719,76.719,5900.0
2013-07-15 10:10:00,93.43,93.43,93.4,93.4,6000.0,76.7272,76.7272,76.7026,76.7026,6000.0
2013-07-15 10:15:00,93.43,93.43,93.43,93.43,100.0,76.7272,76.7272,76.7272,76.7272,100.0
2013-07-15 10:20:00,93.42,93.44,93.4,93.4,1500.0,76.719,76.7354,76.7026,76.7026,1500.0
2013-07-15 10:25:00,93.38,93.39,93.38,93.39,200.0,76.6861,76.6943,76.6861,76.6943,200.0
2013-07-15 10:30:00,93.41,93.41,93.37,93.38,2200.0,76.7108,76.7108,76.6779,76.6861,2200.0
2013-07-15 10:35:00,93.37,93.4,93.36,93.4,800.0,76.6779,76.7026,76.6697,76.7026,800.0
2013-07-15 10:40:00,93.43,93.43,93.38,93.4,1200.0,76.7272,76.7272,76.6861,76.7026,1200.0
2013-07-15 10:45:00,93.41,93.41,93.38,93.4,1400.0,76.7108,76.7108,76.6861,76.7026,1400.0
2013-07-15 10:50:00,93.41,93.45,93.41,93.45,1100.0,76.7108,76.7436,76.7108,76.7436,1100.0
2013-07-15 10:55:00,93.44,93.47,93.43,93.47,1400.0,76.7354,76.76,76.7272,76.76,1400.0
2013-07-15 11:00:00,93.44,93.46,93.44,93.44,1600.0,76.7354,76.7518,76.7354,76.7354,1600.0
2013-07-15 11:05:00,93.45,93.46,93.42,93.42,3600.0,76.7436,76.7518,76.719,76.719,3600.0
2013-07-15 11:10:00,93.45,93.45,93.44,93.44,400.0,76.7436,76.7436,76.7354,76.7354,400.0
2013-07-15 11:15:00,93.46,93.46,93.43,93.46,500.0,76.7518,76.7518,76.7272,76.7518,500.0
2013-07-15 11:20:00,93.46,93.49,93.46,93.48,1500.0,76.7518,76.7765,76.7518,76.7683,1500.0
2013-07-15 11:25:00,93.45,93.52,93.45,93.52,7900.0,76.7436,76.8011,76.7436,76.8011,7900.0
2013-07-15 11:30:00,93.53,93.55,93.5,93.54,2000.0,76.8093,76.8257,76.7847,76.8175,2000.0
2013-07-15 11:35:00,93.54,93.56,93.53,93.55,2600.0,76.8175,76.8339,76.8093,76.8257,2600.0
2013-07-15 11:40:00,93.55,93.55,93.55,93.55,400.0,76.8257,76.8257,76.8257,76.8257,400.0
2013-07-15 11:45:00,93.52,93.52,93.52,93.52,300.0,76.8011,76.8011,76.8011,76.8011,300.0
2013-07-15 11:50:00,93.51,93.52,93.51,93.52,400.0,76.7929,76.8011,76.7929,76.8011,400.0
2013-07-15 11:55:00,93.54,93.54,93.53,93.54,900.0,76.8175,76.8175,76.8093,76.8175,900.0
2013-07-15 12:00:00,93.52,93.57,93.52,93.57,4300.0,76.8011,76.8422,76.8011,76.8422,4300.0
2013-07-15 12:05:00,93.58,93.58,93.57,93.57,1100.0,76.8504,76.8504,76.8422,76.8422,1100.0
2013-07-15 12:10:00,93.57,93.57,93.52,93.52,1700.0,76.8422,76.8422,76.8011,76.8011,1700.0
2013-07-15 12:15:00,93.52,93.52,93.52,93.52,0.0,76.8011,76.8011,76.8011,76.8011,0.0
2013-07-15 12:20:00,93.54,93.54,93.54,93.54,100.0,76.8175,76.8175,76.8175,76.8175,100.0
2013-07-15 12:25:00,93.55,93.59,93.55,93.59,1200.0,76.8257,76.8586,76.8257,76.8586,1200.0
2013-07-15 12:30:00,93.59,93.59,93.57,93.57,300.0,76.8586,76.8586,76.8422,76.8422,300.0
2013-07-15 12:35:00,93.58,93.58,93.57,93.58,2800.0,76.8504,76.8504,76.8422,76.8504,2800.0
2013-07-15 12:40:00,93.58,93.58,93.58,93.58,2400.0,76.8504,76.8504,76.8504,76.8504,2400.0
2013-07-15 12:45:00,93.55,93.55,93.55,93.55,200.0,76.8257,76.8257,76.8257,76.8257,200.0
2013-07-15 12:50:00,93.52,93.52,93.52,93.52,300.0,76.8011,76.8011,76.8011,76.8011,300.0
2013-07-15 12:55:00,93.52,93.52,93.52,93.52,0.0,76.8011,76.8011,76.8011,76.8011,0.0
2013-07-15 13:00:00,93.51,93.51,93.49,93.51,2200.0,76.7929,76.7929,76.7765,76.7929,2200.0
2013-07-15 13:05:00,93.51,93.51,93.5,93.5,700.0,76.7929,76.7929,76.7847,76.7847,700.0
2013-07-15 13:10:00,93.5,93.5,93.5,93.5,0.0,76.7847,76.7847,76.7847,76.7847,0.0
2013-07-15 13:15:00,93.5,93.5,93.5,93.5,0.0,76.7847,76.7847,76.7847,76.7847,0.0
2013-07-15 13:20:00,93.54,93.55,93.53,93.53,400.0,76.8175,76.8257,76.8093,76.8093,400.0
2013-07-15 13:25:00,93.52,93.53,93.52,93.53,1300.0,76.8011,76.8093,76.8011,76.8093,1300.0
2013-07-15 13:30:00,93.54,93.54,93.54,93.54,200.0,76.8175,76.8175,76.8175,76.8175,200.0
2013-07-15 13:35:00,93.51,93.51,93.51,93.51,800.0,76.7929,76.7929,76.7929,76.7929,800.0
2013-07-15 13:40:00,93.5,93.51,93.5,93.51,700.0,76.7847,76.7929,76.7847,76.7929,700.0
2013-07-15 13:45:00,93.52,93.56,93.52,93.56,1800.0,76.8011,76.8339,76.8011,76.8339,1800.0
2013-07-15 13:50:00,93.57,93.57,93.55,93.57,1400.0,76.8422,76.8422,76.8257,76.8422,1400.0
2013-07-15 13:55:00,93.57,93.57,93.55,93.56,700.0,76.8422,76.8422,76.8257,76.8339,700.0
2013-07-15 14:00:00,93.56,93.56,93.56,93.56,0.0,76.8339,76.8339,76.8339,76.8339,0.0
2013-07-15 14:05:00,93.57,93.58,93.55,93.56,1000.0,76.8422,76.8504,76.8257,76.8339,1000.0
2013-07-15 14:10:00,93.55,93.6,93.55,93.6,700.0,76.8257,76.8668,76.8257,76.8668,700.0
2013-07-15 14:15:00,93.6,93.61,93.6,93.6,300.0,76.8668,76.875,76.8668,76.8668,300.0
2013-07-15 14:20:00,93.63,93.63,93.59,93.59,2700.0,76.8914,76.8914,76.8586,76.8586,2700.0
2013-07-15 14:25:00,93.63,93.64,93.61,93.62,3600.0,76.8914,76.8996,76.875,76.8832,3600.0
2013-07-15 14:30:00,93.61,93.62,93.58,93.58,7800.0,76.875,76.8832,76.8504,76.8504,7800.0
2013-07-15 14:35:00,93.6,93.61,93.59,93.59,300.0,76.8668,76.875,76.8586,76.8586,300.0
2013-07-15 14:40:00,93.58,93.63,93.58,93.63,700.0,76.8504,76.8914,76.8504,76.8914,700.0
2013-07-15 14:45:00,93.64,93.65,93.62,93.63,4000.0,76.8996,76.9079,76.8832,76.8914,4000.0
2013-07-15 14:50:00,93.63,93.63,93.59,93.6,900.0,76.8914,76.8914,76.8586,76.8668,900.0
2013-07-15 14:55:00,93.61,93.63,93.61,93.63,1100.0,76.875,76.8914,76.875,76.8914,1100.0
2013-07-15 15:00:00,93.63,93.63,93.61,93.63,400.0,76.8914,76.8914,76.875,76.8914,400.0
2013-07-15 15:05:00,93.63,93.63,93.6,93.62,2100.0,76.8914,76.8914,76.8668,76.8832,2100.0
2013-07-15 15:10:00,93.6,93.62,93.6,93.6,600.0,76.8668,76.8832,76.8668,76.8668,600.0
2013-07-15 15:15:00,93.6,93.64,93.6,93.6,2700.0,76.8668,76.8996,76.8668,76.8668,2700.0
2013-07-15 15:20:00,93.6,93.62,93.6,93.62,21800.0,76.8668,76.8832,76.8668,76.8832,21800.0
2013-07-15 15:25:00,93.59,93.59,93.58,93.59,1400.0,76.8586,76.8586,76.8504,76.8586,1400.0
2013-07-15 15:30:00,93.57,93.59,93.56,93.57,2400.0,76.8422,76.8586,76.8339,76.8422,2400.0
2013-07-15 15:35:00,93.58,93.6,93.56,93.56,10400.0,76.8504,76.8668,76.8339,76.8339,10400.0
2013-07-15 15:40:00,93.56,93.58,93.55,93.56,5000.0,76.8339,76.8504,76.8257,76.8339,5000.0
2013-07-15 15:45:00,93.57,93.57,93.55,93.56,3300.0,76.8422,76.8422,76.8257,76.8339,3300.0
2013-07-15 15:50:00,93.58,93.59,93.55,93.55,500.0,76.8504,76.8586,76.8257,76.8257,500.0
2013-07-15 15:55:00,93.56,93.57,93.54,93.57,8600.0,76.8339,76.8422,76.8175,76.8422,8600.0
2013-07-16 09:30:00,93.64,93.66,93.58,93.61,12400.0,76.8996,76.9161,76.8504,76.875,12400.0
2013-07-16 09:35:00,93.6,93.61,93.5,93.5,1100.0,76.8668,76.875,76.7847,76.7847,1100.0
2013-07-16 09:40:00,93.47,93.47,93.43,93.43,1600.0,76.76,76.76,76.7272,76.7272,1600.0
2013-07-16 09:45:00,93.44,93.45,93.42,93.42,2200.0,76.7354,76.7436,76.719,76.719,2200.0
2013-07-16 09:50:00,93.43,93.47,93.41,93.41,900.0,76.7272,76.76,76.7108,76.7108,900.0
2013-07-16 09:55:00,93.42,93.43,93.42,93.43,600.0,76.719,76.7272,76.719,76.7272,600.0
2013-07-16 10:00:00,93.44,93.53,93.44,93.53,1100.0,76.7354,76.8093,76.7354,76.8093,1100.0
2013-07-16 10:05:00,93.53,93.53,93.52,93.53,2200.0,76.8093,76.8093,76.8011,76.8093,2200.0
2013-07-16 10:10:00,93.53,93.58,93.53,93.56,2000.0,76.8093,76.8504,76.8093,76.8339,2000.0
2013-07-16 10:15:00,93.53,93.54,93.47,93.48,2500.0,76.8093,76.8175,76.76,76.7683,2500.0
2013-07-16 10:20:00,93.53,93.53,93.44,93.44,2000.0,76.8093,76.8093,76.7354,76.7354,2000.0
2013-07-16 10:25:00,93.49,93.49,93.47,93.47,1100.0,76.7765,76.7765,76.76,76.76,1100.0
2013-07-16 10:30:00,93.44,93.44,93.42,93.43,2100.0,76.7354,76.7354,76.719,76.7272,2100.0
2013-07-16 10:35:00,93.42,93.46,93.42,93.46,3500.0,76.719,76.7518,76.719,76.7518,3500.0
2013-07-16 10:40:00,93.46,93.47,93.46,93.47,900.0,76.7518,76.76,76.7518,76.76,900.0
2013-07-16 10:45:00,93.47,93.47,93.44,93.47,600.0,76.76,76.76,76.7354,76.76,600.0
2013-07-16 10:50:00,93.48,93.48,93.41,93.41,900.0,76.7683,76.7683,76.7108,76.7108,900.0
2013-07-16 10:55:00,93.4,93.4,93.31,93.31,1600.0,76.7026,76.7026,76.6286,76.6286,1600.0
2013-07-16 11:00:00,93.31,93.32,93.27,93.28,1800.0,76.6286,76.6369,76.5958,76.604,1800.0
2013-07-16 11:05:00,93.26,93.27,93.26,93.26,1000.0,76.5876,76.5958,76.5876,76.5876,1000.0
2013-07-16 11:10:00,93.2,93.2,93.19,93.19,300.0,76.5383,76.5383,76.5301,76.5301,300.0
2013-07-16 11:15:00,93.2,93.22,93.19,93.2,2200.0,76.5383,76.5547,76.5301,76.5383,2200.0
2013-07-16 11:20:00,93.22,93.22,93.2,93.2,500.0,76.5547,76.5547,76.5383,76.5383,500.0
2013-07-16 11:25:00,93.17,93.2,93.17,93.19,1800.0,76.5137,76.5383,76.5137,76.5301,1800.0
2013-07-16 11:30:00,93.18,93.18,93.14,93.14,1600.0,76.5219,76.5219,76.489,76.489,1600.0
2013-07-16 11:35:00,93.12,93.14,93.11,93.14,1300.0,76.4726,76.489,76.4644,76.489,1300.0
2013-07-16 11:40:00,93.09,93.11,93.07,93.08,2500.0,76.448,76.4644,76.4315,76.4398,2500.0
2013-07-16 11:45:00,93.06,93.06,93.04,93.04,800.0,76.4233,76.4233,76.4069,76.4069,800.0
2013-07-16 11:50:00,93.01,93.06,93.01,93.06,2100.0,76.3823,76.4233,76.3823,76.4233,2100.0
2013-07-16 11:55:00,93.07,93.11,93.07,93.09,1400.0,76.4315,76.4644,76.4315,76.448,1400.0
2013-07-16 12:00:00,93.1,93.1,93.08,93.09,3700.0,76.4562,76.4562,76.4398,76.448,3700.0
2013-07-16 12:05:00,93.14,93.16,93.14,93.14,1000.0,76.489,76.5055,76.489,76.489,1000.0
2013-07-16 12:10:00,93.14,93.16,93.13,93.16,1500.0,76.489,76.5055,76.4808,76.5055,1500.0
2013-07-16 12:15:00,93.15,93.18,93.13,93.18,2500.0,76.4972,76.5219,76.4808,76.5219,2500.0
2013-07-16 12:20:00,93.19,93.19,93.16,93.17,1400.0,76.5301,76.5301,76.5055,76.5137,1400.0
2013-07-16 12:25:00,93.17,93.2,93.16,93.2,2200.0,76.5137,76.5383,76.5055,76.5383,2200.0
2013-07-16 12:30:00,93.19,93.19,93.17,93.17,1300.0,76.5301,76.5301,76.5137,76.5137,1300.0
2013-07-16 12:35:00,93.18,93.18,93.15,93.16,2800.0,76.5219,76.5219,76.4972,76.5055,2800.0
2013-07-16 12:40:00,93.16,93.16,93.12,93.13,1400.0,76.5055,76.5055,76.4726,76.4808,1400.0
2013-07-16 12:45:00,93.11,93.11,93.08,93.1,1800.0,76.4644,76.4644,76.4398,76.4562,1800.0
2013-07-16 12:50:00,93.11,93.13,93.09,93.09,2500.0,76.4644,76.4808,76.448,76.448,2500.0
2013-07-16 12:55:00,93.11,93.11,93.11,93.11,900.0,76.4644,76.4644,76.4644,76.4644,900.0
2013-07-16 13:00:00,93.07,93.07,93.06,93.06,800.0,76.4315,76.4315,76.4233,76.4233,800.0
2013-07-16 13:05:00,93.06,93.06,93.06,93.06,0.0,76.4233,76.4233,76.4233,76.4233,0.0
2013-07-16 13:10:00,93.05,93.05,92.99,92.99,2800.0,76.4151,76.4151,76.3658,76.3658,2800.0
2013-07-16 13:15:00,92.98,92.98,92.94,92.97,1300.0,76.3576,76.3576,76.3248,76.3494,1300.0
2013-07-16 13:20:00,92.99,92.99,92.97,92.99,700.0,76.3658,76.3658,76.3494,76.3658,700.0
2013-07-16 13:25:00,92.99,92.99,92.98,92.98,300.0,76.3658,76.3658,76.3576,76.3576,300.0
2013-07-16 13:30:00,92.95,93.0,92.95,92.99,2100.0,76.333,76.3741,76.333,76.3658,2100.0
2013-07-16 13:35:00,93.05,93.05,93.02,93.03,1800.0,76.4151,76.4151,76.3905,76.3987,1800.0
2013-07-16 13:40:00,93.06,93.1,93.06,93.08,6000.0,76.4233,76.4562,76.4233,76.4398,6000.0
2013-07-16 13:45:00,93.05,93.08,93.05,93.06,9600.0,76.4151,76.4398,76.4151,76.4233,9600.0
2013-07-16 13:50:00,93.06,93.06,93.05,93.06,700.0,76.4233,76.4233,76.4151,76.4233,700.0
2013-07-16 13:55:00,93.08,93.09,93.06,93.09,3100.0,76.4398,76.448,76.4233,76.448,3100.0
2013-07-16 14:00:00,93.11,93.15,93.11,93.14,4000.0,76.4644,76.4972,76.4644,76.489,4000.0
2013-07-16 14:05:00,93.14,93.14,93.11,93.13,14600.0,76.489,76.489,76.4644,76.4808,14600.0
2013-07-16 14:10:00,93.12,93.22,93.06,93.22,101200.0,76.4726,76.5547,76.4233,76.5547,101200.0
2013-07-16 14:15:00,93.21,93.21,93.18,93.18,800.0,76.5465,76.5465,76.5219,76.5219,800.0
2013-07-16 14:20:00,93.2,93.2,93.14,93.14,2700.0,76.5383,76.5383,76.489,76.489,2700.0
2013-07-16 14:25:00,93.16,93.17,93.14,93.14,3000.0,76.5055,76.5137,76.489,76.489,3000.0
2013-07-16 14:30:00,93.15,93.17,93.1,93.12,7200.0,76.4972,76.5137,76.4562,76.4726,7200.0
2013-07-16 14:35:00,93.12,93.12,93.11,93.12,600.0,76.4726,76.4726,76.4644,76.4726,600.0
2013-07-16 14:40:00,93.13,93.13,93.12,93.12,500.0,76.4808,76.4808,76.4726,76.4726,500.0
2013-07-16 14:45:00,93.14,93.17,93.14,93.17,700.0,76.489,76.5137,76.489,76.5137,700.0
2013-07-16 14:50:00,93.17,93.18,93.15,93.17,3500.0,76.5137,76.5219,76.4972,76.5137,3500.0
2013-07-16 14:55:00,93.18,93.18,93.15,93.15,3000.0,76.5219,76.5219,76.4972,76.4972,3000.0
2013-07-16 15:00:00,93.1,93.1,93.04,93.08,7700.0,76.4562,76.4562,76.4069,76.4398,7700.0
2013-07-16 15:05:00,93.05,93.05,93.04,93.04,700.0,76.4151,76.4151,76.4069,76.4069,700.0
2013-07-16 15:10:00,93.06,93.06,93.02,93.02,600.0,76.4233,76.4233,76.3905,76.3905,600.0
2013-07-16 15:15:00,93.02,93.03,92.99,93.01,2100.0,76.3905,76.3987,76.3658,76.3823,2100.0
2013-07-16 15:20:00,93.01,93.07,92.99,93.05,2300.0,76.3823,76.4315,76.3658,76.4151,2300.0
2013-07-16 15:25:00,93.06,93.09,93.05,93.09,4100.0,76.4233,76.448,76.4151,76.448,4100.0
2013-07-16 15:30:00,93.12,93.13,93.09,93.11,2200.0,76.4726,76.4808,76.448,76.4644,2200.0
2013-07-16 15:35:00,93.1,93.14,93.1,93.14,3400.0,76.4562,76.489,76.4562,76.489,3400.0
2013-07-16 15:40:00,93.11,93.12,93.09,93.1,1400.0,76.4644,76.4726,76.448,76.4562,1400.0
2013-07-16 15:45:00,93.1,93.17,93.1,93.15,1800.0,76.4562,76.5137,76.4562,76.4972,1800.0
2013-07-16 15:50:00,93.15,93.17,93.14,93.16,3800.0,76.4972,76.5137,76.489,76.5055,3800.0
2013-07-16 15:55:00,93.17,93.18,93.12,93.16,11400.0,76.5137,76.5219,76.4726,76.5055,11400.0
2013-07-17 09:30:00,93.52,93.55,93.46,93.55,5500.0,76.8011,76.8257,76.7518,76.8257,5500.0
2013-07-17 09:35:00,93.52,93.52,93.52,93.52,200.0,76.8011,76.8011,76.8011,76.8011,200.0
2013-07-17 09:40:00,93.54,93.58,93.52,93.52,1500.0,76.8175,76.8504,76.8011,76.8011,1500.0
2013-07-17 09:45:00,93.41,93.41,93.41,93.41,200.0,76.7108,76.7108,76.7108,76.7108,200.0
2013-07-17 09:50:00,93.39,93.39,93.32,93.37,700.0,76.6943,76.6943,76.6369,76.6779,700.0
2013-07-17 09:55:00,93.35,93.42,93.35,93.42,1400.0,76.6615,76.719,76.6615,76.719,1400.0
2013-07-17 10:00:00,93.43,93.49,93.41,93.41,1000.0,76.7272,76.7765,76.7108,76.7108,1000.0
2013-07-17 10:05:00,93.43,93.5,93.43,93.44,2700.0,76.7272,76.7847,76.7272,76.7354,2700.0
2013-07-17 10:10:00,93.47,93.55,93.47,93.55,2800.0,76.76,76.8257,76.76,76.8257,2800.0
2013-07-17 10:15:00,93.57,93.57,93.57,93.57,600.0,76.8422,76.8422,76.8422,76.8422,600.0
2013-07-17 10:20:00,93.56,93.56,93.52,93.52,700.0,76.8339,76.8339,76.8011,76.8011,700.0
2013-07-17 10:25:00,93.57,93.57,93.55,93.55,300.0,76.8422,76.8422,76.8257,76.8257,300.0
2013-07-17 10:30:00,93.57,93.58,93.52,93.56,1800.0,76.8422,76.8504,76.8011,76.8339,1800.0
2013-07-17 10:35:00,93.57,93.67,93.57,93.58,4900.0,76.8422,76.9243,76.8422,76.8504,4900.0
2013-07-17 10:40:00,93.55,93.55,93.47,93.49,1300.0,76.8257,76.8257,76.76,76.7765,1300.0
2013-07-17 10:45:00,93.46,93.46,93.37,93.43,1500.0,76.7518,76.7518,76.6779,76.7272,1500.0
2013-07-17 10:50:00,93.4,93.43,93.39,93.39,2600.0,76.7026,76.7272,76.6943,76.6943,2600.0
2013-07-17 10:55:00,93.42,93.47,93.4,93.47,2800.0,76.719,76.76,76.7026,76.76,2800.0
2013-07-17 11:00:00,93.51,93.56,93.51,93.54,3300.0,76.7929,76.8339,76.7929,76.8175,3300.0
2013-07-17 11:05:00,93.52,93.52,93.48,93.5,3600.0,76.8011,76.8011,76.7683,76.7847,3600.0
2013-07-17 11:10:00,93.54,93.54,93.5,93.5,600.0,76.8175,76.8175,76.7847,76.7847,600.0
2013-07-17 11:15:00,93.51,93.59,93.51,93.57,1000.0,76.7929,76.8586,76.7929,76.8422,1000.0
2013-07-17 11:20:00,93.57,93.57,93.57,93.57,0.0,76.8422,76.8422,76.8422,76.8422,0.0
2013-07-17 11:25:00,93.46,93.46,93.43,93.43,600.0,76.7518,76.7518,76.7272,76.7272,600.0
2013-07-17 11:30:00,93.42,93.45,93.41,93.45,2900.0,76.719,76.7436,76.7108,76.7436,2900.0
2013-07-17 11:35:00,93.45,93.45,93.39,93.41,1900.0,76.7436,76.7436,76.6943,76.7108,1900.0
2013-07-17 11:40:00,93.4,93.43,93.4,93.43,1100.0,76.7026,76.7272,76.7026,76.7272,1100.0
2013-07-17 11:45:00,93.43,93.43,93.43,93.43,1200.0,76.7272,76.7272,76.7272,76.7272,1200.0
2013-07-17 11:50:00,93.42,93.42,93.3,93.35,4100.0,76.719,76.719,76.6204,76.6615,4100.0
2013-07-17 11:55:00,93.35,93.38,93.35,93.37,1700.0,76.6615,76.6861,76.6615,76.6779,1700.0
2013-07-17 12:00:00,93.38,93.39,93.37,93.37,1400.0,76.6861,76.6943,76.6779,76.6779,1400.0
2013-07-17 12:05:00,93.43,93.43,93.41,93.41,1600.0,76.7272,76.7272,76.7108,76.7108,1600.0
2013-07-17 12:10:00,93.44,93.54,93.43,93.53,3200.0,76.7354,76.8175,76.7272,76.8093,3200.0
2013-07-17 12:15:00,93.53,93.56,93.53,93.53,700.0,76.8093,76.8339,76.8093,76.8093,700.0
2013-07-17 12:20:00,93.54,93.54,93.5,93.52,600.0,76.8175,76.8175,76.7847,76.8011,600.0
2013-07-17 12:25:00,93.51,93.52,93.47,93.48,1500.0,76.7929,76.8011,76.76,76.7683,1500.0
2013-07-17 12:30:00,93.48,93.52,93.48,93.52,2000.0,76.7683,76.8011,76.7683,76.8011,2000.0
2013-07-17 12:35:00,93.49,93.49,93.49,93.49,100.0,76.7765,76.7765,76.7765,76.7765,100.0
2013-07-17 12:40:00,93.49,93.55,93.49,93.55,12700.0,76.7765,76.8257,76.7765,76.8257,12700.0
2013-07-17 12:45:00,93.54,93.55,93.53,93.55,2300.0,76.8175,76.8257,76.8093,76.8257,2300.0
2013-07-17 12:50:00,93.55,93.55,93.55,93.55,0.0,76.8257,76.8257,76.8257,76.8257,0.0
2013-07-17 12:55:00,93.5,93.5,93.5,93.5,300.0,76.7847,76.7847,76.7847,76.7847,300.0
2013-07-17 13:00:00,93.51,93.51,93.51,93.51,100.0,76.7929,76.7929,76.7929,76.7929,100.0
2013-07-17 13:05:00,93.53,93.55,93.52,93.55,700.0,76.8093,76.8257,76.8011,76.8257,700.0
2013-07-17 13:10:00,93.56,93.56,93.56,93.56,6100.0,76.8339,76.8339,76.8339,76.8339,6100.0
2013-07-17 13:15:00,93.55,93.56,93.52,93.56,1300.0,76.8257,76.8339,76.8011,76.8339,1300.0
2013-07-17 13:20:00,93.58,93.58,93.55,93.55,400.0,76.8504,76.8504,76.8257,76.8257,400.0
2013-07-17 13:25:00,93.51,93.51,93.47,93.47,2700.0,76.7929,76.7929,76.76,76.76,2700.0
2013-07-17 13:30:00,93.45,93.48,93.45,93.46,2900.0,76.7436,76.7683,76.7436,76.7518,2900.0
2013-07-17 13:35:00,93.45,93.5,93.43,93.5,900.0,76.7436,76.7847,76.7272,76.7847,900.0
2013-07-17 13:40:00,93.51,93.51,93.5,93.5,200.0,76.7929,76.7929,76.7847,76.7847,200.0
2013-07-17 13:45:00,93.48,93.5,93.47,93.5,3800.0,76.7683,76.7847,76.76,76.7847,3800.0
2013-07-17 13:50:00,93.5,93.5,93.5,93.5,0.0,76.7847,76.7847,76.7847,76.7847,0.0
2013-07-17 13:55:00,93.51,93.52,93.5,93.5,400.0,76.7929,76.8011,76.7847,76.7847,400.0
2013-07-17 14:00:00,93.53,93.57,93.52,93.52,13300.0,76.8093,76.8422,76.8011,76.8011,13300.0
2013-07-17 14:05:00,93.52,93.54,93.49,93.52,44300.0,76.8011,76.8175,76.7765,76.8011,44300.0
2013-07-17 14:10:00,93.53,93.54,93.51,93.53,2900.0,76.8093,76.8175,76.7929,76.8093,2900.0
2013-07-17 14:15:00,93.52,93.52,93.52,93.52,500.0,76.8011,76.8011,76.8011,76.8011,500.0
2013-07-17 14:20:00,93.51,93.53,93.49,93.53,17900.0,76.7929,76.8093,76.7765,76.8093,17900.0
2013-07-17 14:25:00,93.53,93.53,93.51,93.52,2800.0,76.8093,76.8093,76.7929,76.8011,2800.0
2013-07-17 14:30:00,93.5,93.5,93.43,93.43,10100.0,76.7847,76.7847,76.7272,76.7272,10100.0
2013-07-17 14:35:00,93.44,93.46,93.44,93.45,1100.0,76.7354,76.7518,76.7354,76.7436,1100.0
2013-07-17 14:40:00,93.45,93.45,93.39,93.39,1600.0,76.7436,76.7436,76.6943,76.6943,1600.0
2013-07-17 14:45:00,93.38,93.38,93.33,93.33,3400.0,76.6861,76.6861,76.6451,76.6451,3400.0
2013-07-17 14:50:00,93.32,93.38,93.32,93.38,1700.0,76.6369,76.6861,76.6369,76.6861,1700.0
2013-07-17 14:55:00,93.36,93.39,93.35,93.35,1600.0,76.6697,76.6943,76.6615,76.6615,1600.0
2013-07-17 15:00:00,93.36,93.39,93.35,93.39,9300.0,76.6697,76.6943,76.6615,76.6943,9300.0
2013-07-17 15:05:00,93.4,93.41,93.4,93.41,500.0,76.7026,76.7108,76.7026,76.7108,500.0
2013-07-17 15:10:00,93.4,93.42,93.37,93.38,28000.0,76.7026,76.719,76.6779,76.6861,28000.0
2013-07-17 15:15:00,93.35,93.42,93.34,93.42,4400.0,76.6615,76.719,76.6533,76.719,4400.0
2013-07-17 15:20:00,93.44,93.44,93.4,93.41,2900.0,76.7354,76.7354,76.7026,76.7108,2900.0
2013-07-17 15:25:00,93.41,93.44,93.41,93.41,3100.0,76.7108,76.7354,76.7108,76.7108,3100.0
2013-07-17 15:30:00,93.4,93.44,93.32,93.33,9400.0,76.7026,76.7354,76.6369,76.6451,9400.0
2013-07-17 15:35:00,93.31,93.38,93.3,93.37,6600.0,76.6286,76.6861,76.6204,76.6779,6600.0
2013-07-17 15:40:00,93.35,93.4,93.35,93.39,5400.0,76.6615,76.7026,76.6615,76.6943,5400.0
2013-07-17 15:45:00,93.39,93.43,93.39,93.41,1800.0,76.6943,76.7272,76.6943,76.7108,1800.0
2013-07-17 15:50:00,93.43,93.44,93.4,93.43,4300.0,76.7272,76.7354,76.7026,76.7272,4300.0
2013-07-17 15:55:00,93.41,93.49,93.41,93.45,11800.0,76.7108,76.7765,76.7108,76.7436,11800.0
2013-07-18 09:30:00,93.66,93.66,93.55,93.64,2400.0,76.9161,76.9161,76.8257,76.8996,2400.0
2013-07-18 09:35:00,93.62,93.69,93.62,93.69,200.0,76.8832,76.9407,76.8832,76.9407,200.0
2013-07-18 09:40:00,93.7,93.7,93.68,93.68,31700.0,76.9489,76.9489,76.9325,76.9325,31700.0
2013-07-18 09:45:00,93.77,93.8,93.77,93.8,400.0,77.0064,77.031,77.0064,77.031,400.0
2013-07-18 09:50:00,93.77,93.77,93.72,93.75,1100.0,77.0064,77.0064,76.9653,76.99,1100.0
2013-07-18 09:55:00,93.77,93.81,93.74,93.74,13500.0,77.0064,77.0393,76.9818,76.9818,13500.0
2013-07-18 10:00:00,93.79,93.79,93.71,93.76,1300.0,77.0228,77.0228,76.9571,76.9982,1300.0
2013-07-18 10:05:00,93.79,93.89,93.79,93.89,1100.0,77.0228,77.105,77.0228,77.105,1100.0
2013-07-18 10:10:00,93.9,93.93,93.88,93.92,2400.0,77.1132,77.1378,77.0967,77.1296,2400.0
2013-07-18 10:15:00,93.92,93.97,93.9,93.97,6600.0,77.1296,77.1707,77.1132,77.1707,6600.0
2013-07-18 10:20:00,93.97,94.02,93.97,94.02,3800.0,77.1707,77.2117,77.1707,77.2117,3800.0
2013-07-18 10:25:00,94.05,94.07,94.05,94.07,600.0,77.2363,77.2528,77.2363,77.2528,600.0
2013-07-18 10:30:00,94.07,94.1,94.04,94.06,3000.0,77.2528,77.2774,77.2281,77.2446,3000.0
2013-07-18 10:35:00,94.04,94.05,94.02,94.02,800.0,77.2281,77.2363,77.2117,77.2117,800.0
2013-07-18 10:40:00,94.02,94.05,94.02,94.05,800.0,77.2117,77.2363,77.2117,77.2363,800.0
2013-07-18 10:45:00,94.05,94.07,94.05,94.07,1300.0,77.2363,77.2528,77.2363,77.2528,1300.0
2013-07-18 10:50:00,94.1,94.14,94.1,94.12,2100.0,77.2774,77.3103,77.2774,77.2938,2100.0
2013-07-18 10:55:00,94.13,94.15,94.12,94.12,3000.0,77.302,77.3185,77.2938,77.2938,3000.0
2013-07-18 11:00:00,94.14,94.14,94.12,94.13,2500.0,77.3103,77.3103,77.2938,77.302,2500.0
2013-07-18 11:05:00,94.1,94.13,94.1,94.13,700.0,77.2774,77.302,77.2774,77.302,700.0
2013-07-18 11:10:00,94.15,94.15,94.13,94.13,900.0,77.3185,77.3185,77.302,77.302,900.0
2013-07-18 11:15:00,94.12,94.13,94.1,94.1,2500.0,77.2938,77.302,77.2774,77.2774,2500.0
2013-07-18 11:20:00,94.08,94.09,94.07,94.09,700.0,77.261,77.2692,77.2528,77.2692,700.0
2013-07-18 11:25:00,94.08,94.08,94.06,94.08,1300.0,77.261,77.261,77.2446,77.261,1300.0
2013-07-18 11:30:00,94.08,94.11,94.08,94.11,2100.0,77.261,77.2856,77.261,77.2856,2100.0
2013-07-18 11:35:00,94.13,94.14,94.12,94.12,6500.0,77.302,77.3103,77.2938,77.2938,6500.0
2013-07-18 11:40:00,94.1,94.11,94.09,94.09,5100.0,77.2774,77.2856,77.2692,77.2692,5100.0
2013-07-18 11:45:00,94.09,94.09,94.06,94.06,1500.0,77.2692,77.2692,77.2446,77.2446,1500.0
2013-07-18 11:50:00,94.06,94.07,94.01,94.01,2800.0,77.2446,77.2528,77.2035,77.2035,2800.0
2013-07-18 11:55:00,94.01,94.03,94.01,94.03,1100.0,77.2035,77.2199,77.2035,77.2199,1100.0
2013-07-18 12:00:00,94.03,94.03,94.0,94.0,1000.0,77.2199,77.2199,77.1953,77.1953,1000.0
2013-07-18 12:05:00,94.0,94.12,94.0,94.09,5700.0,77.1953,77.2938,77.1953,77.2692,5700.0
2013-07-18 12:10:00,94.05,94.05,94.02,94.03,700.0,77.2363,77.2363,77.2117,77.2199,700.0
2013-07-18 12:15:00,94.03,94.05,94.03,94.04,1300.0,77.2199,77.2363,77.2199,77.2281,1300.0
2013-07-18 12:20:00,94.04,94.06,94.04,94.05,900.0,77.2281,77.2446,77.2281,77.2363,900.0
2013-07-18 12:25:00,94.05,94.05,94.03,94.03,800.0,77.2363,77.2363,77.2199,77.2199,800.0
2013-07-18 12:30:00,94.02,94.03,94.01,94.01,1100.0,77.2117,77.2199,77.2035,77.2035,1100.0
2013-07-18 12:35:00,93.99,93.99,93.96,93.99,2600.0,77.1871,77.1871,77.1624,77.1871,2600.0
2013-07-18 12:40:00,93.97,93.97,93.91,93.91,800.0,77.1707,77.1707,77.1214,77.1214,800.0
2013-07-18 12:45:00,93.9,93.91,93.89,93.91,700.0,77.1132,77.1214,77.105,77.1214,700.0
2013-07-18 12:50:00,93.94,93.94,93.93,93.94,900.0,77.146,77.146,77.1378,77.146,900.0
2013-07-18 12:55:00,93.94,93.94,93.91,93.93,700.0,77.146,77.146,77.1214,77.1378,700.0
2013-07-18 13:00:00,93.92,93.95,93.9,93.95,800.0,77.1296,77.1542,77.1132,77.1542,800.0
2013-07-18 13:05:00,93.95,93.95,93.94,93.94,5500.0,77.1542,77.1542,77.146,77.146,5500.0
2013-07-18 13:10:00,93.94,93.95,93.94,93.95,800.0,77.146,77.1542,77.146,77.1542,800.0
2013-07-18 13:15:00,93.94,93.94,93.85,93.85,321500.0,77.146,77.146,77.0721,77.0721,321500.0
2013-07-18 13:20:00,93.85,93.85,93.82,93.84,218700.0,77.0721,77.0721,77.0475,77.0639,218700.0
2013-07-18 13:25:00,93.84,93.87,93.84,93.85,5100.0,77.0639,77.0885,77.0639,77.0721,5100.0
2013-07-18 13:30:00,93.85,93.88,93.84,93.87,5400.0,77.0721,77.0967,77.0639,77.0885,5400.0
2013-07-18 13:35:00,93.87,93.94,93.87,93.94,800.0,77.0885,77.146,77.0885,77.146,800.0
2013-07-18 13:40:00,93.95,93.95,93.9,93.91,3000.0,77.1542,77.1542,77.1132,77.1214,3000.0
2013-07-18 13:45:00,93.92,93.94,93.91,93.93,9400.0,77.1296,77.146,77.1214,77.1378,9400.0
2013-07-18 13:50:00,93.85,93.89,93.85,93.88,4600.0,77.0721,77.105,77.0721,77.0967,4600.0
2013-07-18 13:55:00,93.9,93.94,93.9,93.93,700.0,77.1132,77.146,77.1132,77.1378,700.0
2013-07-18 14:00:00,93.97,93.98,93.96,93.96,900.0,77.1707,77.1789,77.1624,77.1624,900.0
2013-07-18 14:05:00,93.94,93.97,93.93,93.97,1600.0,77.146,77.1707,77.1378,77.1707,1600.0
2013-07-18 14:10:00,93.96,93.96,93.93,93.94,1700.0,77.1624,77.1624,77.1378,77.146,1700.0
2013-07-18 14:15:00,93.97,93.97,93.95,93.96,500.0,77.1707,77.1707,77.1542,77.1624,500.0
2013-07-18 14:20:00,93.96,94.01,93.96,94.0,2200.0,77.1624,77.2035,77.1624,77.1953,2200.0
2013-07-18 14:25:00,94.01,94.02,93.99,93.99,1400.0,77.2035,77.2117,77.1871,77.1871,1400.0
2013-07-18 14:30:00,94.02,94.04,94.02,94.04,4400.0,77.2117,77.2281,77.2117,77.2281,4400.0
2013-07-18 14:35:00,94.03,94.04,94.01,94.02,1400.0,77.2199,77.2281,77.2035,77.2117,1400.0
2013-07-18 14:40:00,94.04,94.06,94.04,94.05,400.0,77.2281,77.2446,77.2281,77.2363,400.0
2013-07-18 14:45:00,94.06,94.08,94.05,94.06,2600.0,77.2446,77.261,77.2363,77.2446,2600.0
2013-07-18 14:50:00,94.05,94.05,94.02,94.02,1800.0,77.2363,77.2363,77.2117,77.2117,1800.0
2013-07-18 14:55:00,94.01,94.03,94.01,94.03,600.0,77.2035,77.2199,77.2035,77.2199,600.0
2013-07-18 15:00:00,94.01,94.02,94.0,94.01,2000.0,77.2035,77.2117,77.1953,77.2035,2000.0
2013-07-18 15:05:00,93.99,93.99,93.96,93.97,600.0,77.1871,77.1871,77.1624,77.1707,600.0
2013-07-18 15:10:00,93.97,93.97,93.91,93.91,800.0,77.1707,77.1707,77.1214,77.1214,800.0
2013-07-18 15:15:00,93.92,93.92,93.89,93.89,200.0,77.1296,77.1296,77.105,77.105,200.0
2013-07-18 15:20:00,93.91,93.92,93.91,93.92,700.0,77.1214,77.1296,77.1214,77.1296,700.0
2013-07-18 15:25:00,93.92,93.96,93.92,93.93,600.0,77.1296,77.1624,77.1296,77.1378,600.0
2013-07-18 15:30:00,93.95,93.95,93.93,93.95,1600.0,77.1542,77.1542,77.1378,77.1542,1600.0
2013-07-18 15:35:00,93.93,93.94,93.88,93.91,5400.0,77.1378,77.146,77.0967,77.1214,5400.0
2013-07-18 15:40:00,93.9,93.9,93.86,93.86,5500.0,77.1132,77.1132,77.0803,77.0803,5500.0
2013-07-18 15:45:00,93.87,93.94,93.87,93.94,3400.0,77.0885,77.146,77.0885,77.146,3400.0
2013-07-18 15:50:00,93.95,93.95,93.91,93.91,1400.0,77.1542,77.1542,77.1214,77.1214,1400.0
2013-07-18 15:55:00,93.92,93.94,93.91,93.92,7500.0,77.1296,77.146,77.1214,77.1296,7500.0
2013-07-19 09:30:00,93.72,93.88,93.71,93.77,21300.0,76.9653,77.0967,76.9571,77.0064,21300.0
2013-07-19 09:35:00,93.74,93.74,93.69,93.69,3200.0,76.9818,76.9818,76.9407,76.9407,3200.0
2013-07-19 09:40:00,93.62,93.74,93.62,93.7,2500.0,76.8832,76.9818,76.8832,76.9489,2500.0
2013-07-19 09:45:00,93.75,93.75,93.68,93.68,200.0,76.99,76.99,76.9325,76.9325,200.0
2013-07-19 09:50:00,93.66,93.71,93.64,93.71,500.0,76.9161,76.9571,76.8996,76.9571,500.0
2013-07-19 09:55:00,93.73,93.73,93.68,93.68,300.0,76.9736,76.9736,76.9325,76.9325,300.0
2013-07-19 10:00:00,93.78,93.79,93.77,93.77,1200.0,77.0146,77.0228,77.0064,77.0064,1200.0
2013-07-19 10:05:00,93.74,93.8,93.74,93.78,1900.0,76.9818,77.031,76.9818,77.0146,1900.0
2013-07-19 10:10:00,93.82,93.82,93.79,93.8,400.0,77.0475,77.0475,77.0228,77.031,400.0
2013-07-19 10:15:00,93.76,93.76,93.71,93.73,2000.0,76.9982,76.9982,76.9571,76.9736,2000.0
2013-07-19 10:20:00,93.68,93.72,93.68,93.72,700.0,76.9325,76.9653,76.9325,76.9653,700.0
2013-07-19 10:25:00,93.72,93.76,93.71,93.76,8000.0,76.9653,76.9982,76.9571,76.9982,8000.0
2013-07-19 10:30:00,93.75,93.88,93.75,93.88,3500.0,76.99,77.0967,76.99,77.0967,3500.0
2013-07-19 10:35:00,93.89,93.89,93.86,93.88,3800.0,77.105,77.105,77.0803,77.0967,3800.0
2013-07-19 10:40:00,93.88,93.88,93.81,93.87,1900.0,77.0967,77.0967,77.0393,77.0885,1900.0
2013-07-19 10:45:00,93.84,93.84,93.84,93.84,300.0,77.0639,77.0639,77.0639,77.0639,300.0
2013-07-19 10:50:00,93.89,93.89,93.86,93.88,4000.0,77.105,77.105,77.0803,77.0967,4000.0
2013-07-19 10:55:00,93.87,93.88,93.85,93.85,800.0,77.0885,77.0967,77.0721,77.0721,800.0
2013-07-19 11:00:00,93.87,93.91,93.87,93.91,800.0,77.0885,77.1214,77.0885,77.1214,800.0
2013-07-19 11:05:00,93.85,93.87,93.84,93.87,3100.0,77.0721,77.0885,77.0639,77.0885,3100.0
2013-07-19 11:10:00,93.91,93.93,93.91,93.91,1400.0,77.1214,77.1378,77.1214,77.1214,1400.0
2013-07-19 11:15:00,93.95,93.95,93.88,93.9,1500.0,77.1542,77.1542,77.0967,77.1132,1500.0
2013-07-19 11:20:00,93.89,93.91,93.89,93.9,4800.0,77.105,77.1214,77.105,77.1132,4800.0
2013-07-19 11:25:00,93.92,93.92,93.92,93.92,400.0,77.1296,77.1296,77.1296,77.1296,400.0
2013-07-19 11:30:00,93.94,93.94,93.91,93.92,2200.0,77.146,77.146,77.1214,77.1296,2200.0
2013-07-19 11:35:00,93.92,93.94,93.89,93.89,4000.0,77.1296,77.146,77.105,77.105,4000.0
2013-07-19 11:40:00,93.87,93.87,93.86,93.87,1300.0,77.0885,77.0885,77.0803,77.0885,1300.0
2013-07-19 11:45:00,93.85,93.86,93.84,93.85,900.0,77.0721,77.0803,77.0639,77.0721,900.0
2013-07-19 11:50:00,93.81,93.83,93.81,93.83,300.0,77.0393,77.0557,77.0393,77.0557,300.0
2013-07-19 11:55:00,93.84,93.84,93.8,93.83,300.0,77.0639,77.0639,77.031,77.0557,300.0
2013-07-19 12:00:00,93.83,93.83,93.83,93.83,0.0,77.0557,77.0557,77.0557,77.0557,0.0
2013-07-19 12:05:00,93.8,93.86,93.8,93.86,1600.0,77.031,77.0803,77.031,77.0803,1600.0
2013-07-19 12:10:00,93.85,93.87,93.85,93.87,500.0,77.0721,77.0885,77.0721,77.0885,500.0
2013-07-19 12:15:00,93.84,93.84,93.81,93.82,1000.0,77.0639,77.0639,77.0393,77.0475,1000.0
2013-07-19 12:20:00,93.85,93.85,93.83,93.84,900.0,77.0721,77.0721,77.0557,77.0639,900.0
2013-07-19 12:25:00,93.87,93.87,93.86,93.86,700.0,77.0885,77.0885,77.0803,77.0803,700.0
2013-07-19 12:30:00,93.83,93.83,93.83,93.83,200.0,77.0557,77.0557,77.0557,77.0557,200.0
2013-07-19 12:35:00,93.84,93.84,93.84,93.84,100.0,77.0639,77.0639,77.0639,77.0639,100.0
2013-07-19 12:40:00,93.84,93.84,93.84,93.84,100.0,77.0639,77.0639,77.0639,77.0639,100.0
2013-07-19 12:45:00,93.84,93.84,93.83,93.83,1500.0,77.0639,77.0639,77.0557,77.0557,1500.0
2013-07-19 12:50:00,93.83,93.85,93.83,93.83,600.0,77.0557,77.0721,77.0557,77.0557,600.0
2013-07-19 12:55:00,93.82,93.83,93.82,93.83,1100.0,77.0475,77.0557,77.0475,77.0557,1100.0
2013-07-19 13:00:00,93.87,93.87,93.87,93.87,400.0,77.0885,77.0885,77.0885,77.0885,400.0
2013-07-19 13:05:00,93.86,93.86,93.85,93.86,2900.0,77.0803,77.0803,77.0721,77.0803,2900.0
2013-07-19 13:10:00,93.85,93.88,93.85,93.88,1200.0,77.0721,77.0967,77.0721,77.0967,1200.0
2013-07-19 13:15:00,93.89,93.89,93.88,93.88,300.0,77.105,77.105,77.0967,77.0967,300.0
2013-07-19 13:20:00,93.9,93.9,93.87,93.87,900.0,77.1132,77.1132,77.0885,77.0885,900.0
2013-07-19 13:25:00,93.85,93.85,93.84,93.84,200.0,77.0721,77.0721,77.0639,77.0639,200.0
2013-07-19 13:30:00,93.84,93.88,93.84,93.88,2300.0,77.0639,77.0967,77.0639,77.0967,2300.0
2013-07-19 13:35:00,93.89,93.89,93.88,93.88,300.0,77.105,77.105,77.0967,77.0967,300.0
2013-07-19 13:40:00,93.87,93.9,93.87,93.89,300.0,77.0885,77.1132,77.0885,77.105,300.0
2013-07-19 13:45:00,93.89,93.91,93.89,93.89,600.0,77.105,77.1214,77.105,77.105,600.0
2013-07-19 13:50:00,93.9,93.91,93.9,93.91,600.0,77.1132,77.1214,77.1132,77.1214,600.0
2013-07-19 13:55:00,93.9,93.92,93.89,93.9,3000.0,77.1132,77.1296,77.105,77.1132,3000.0
2013-07-19 14:00:00,93.91,93.92,93.9,93.91,3400.0,77.1214,77.1296,77.1132,77.1214,3400.0
2013-07-19 14:05:00,93.91,93.96,93.91,93.96,2000.0,77.1214,77.1624,77.1214,77.1624,2000.0
2013-07-19 14:10:00,93.97,94.0,93.97,94.0,400.0,77.1707,77.1953,77.1707,77.1953,400.0
2013-07-19 14:15:00,93.97,94.01,93.97,94.01,900.0,77.1707,77.2035,77.1707,77.2035,900.0
2013-07-19 14:20:00,94.01,94.02,94.01,94.01,2900.0,77.2035,77.2117,77.2035,77.2035,2900.0
2013-07-19 14:25:00,93.98,94.0,93.98,94.0,800.0,77.1789,77.1953,77.1789,77.1953,800.0
2013-07-19 14:30:00,94.01,94.01,93.98,93.99,1900.0,77.2035,77.2035,77.1789,77.1871,1900.0
2013-07-19 14:35:00,93.98,93.98,93.95,93.98,1600.0,77.1789,77.1789,77.1542,77.1789,1600.0
2013-07-19 14:40:00,93.97,93.99,93.96,93.98,3300.0,77.1707,77.1871,77.1624,77.1789,3300.0
2013-07-19 14:45:00,93.97,93.99,93.97,93.99,11500.0,77.1707,77.1871,77.1707,77.1871,11500.0
2013-07-19 14:50:00,93.98,93.99,93.96,93.96,21100.0,77.1789,77.1871,77.1624,77.1624,21100.0
2013-07-19 14:55:00,93.96,93.98,93.96,93.96,23100.0,77.1624,77.1789,77.1624,77.1624,23100.0
2013-07-19 15:00:00,93.95,94.0,93.95,93.97,18800.0,77.1542,77.1953,77.1542,77.1707,18800.0
2013-07-19 15:05:00,93.97,94.0,93.97,94.0,2100.0,77.1707,77.1953,77.1707,77.1953,2100.0
2013-07-19 15:10:00,93.99,94.0,93.97,93.99,3800.0,77.1871,77.1953,77.1707,77.1871,3800.0
2013-07-19 15:15:00,93.97,93.99,93.97,93.97,1800.0,77.1707,77.1871,77.1707,77.1707,1800.0
2013-07-19 15:20:00,93.98,93.98,93.96,93.96,2200.0,77.1789,77.1789,77.1624,77.1624,2200.0
2013-07-19 15:25:00,93.95,93.98,93.95,93.98,3700.0,77.1542,77.1789,77.1542,77.1789,3700.0
2013-07-19 15:30:00,93.98,94.01,93.98,94.0,3200.0,77.1789,77.2035,77.1789,77.1953,3200.0
2013-07-19 15:35:00,94.01,94.01,93.99,93.99,2100.0,77.2035,77.2035,77.1871,77.1871,2100.0
2013-07-19 15:40:00,93.99,94.06,93.99,94.04,4300.0,77.1871,77.2446,77.1871,77.2281,4300.0
2013-07-19 15:45:00,94.05,94.06,94.0,94.02,7600.0,77.2363,77.2446,77.1953,77.2117,7600.0
2013-07-19 15:50:00,94.02,94.07,94.02,94.07,1900.0,77.2117,77.2528,77.2117,77.2528,1900.0
2013-07-19 15:55:00,94.06,94.08,94.04,94.04,10900.0,77.2446,77.261,77.2281,77.2281,10900.0
2013-07-22 09:30:00,94.23,94.29,94.12,94.15,22200.0,77.3842,77.4334,77.2938,77.3185,22200.0
2013-07-22 09:35:00,94.14,94.2,94.14,94.17,800.0,77.3103,77.3595,77.3103,77.3349,800.0
2013-07-22 09:40:00,94.16,94.16,94.05,94.05,600.0,77.3267,77.3267,77.2363,77.2363,600.0
2013-07-22 09:45:00,94.06,94.06,94.02,94.02,13000.0,77.2446,77.2446,77.2117,77.2117,13000.0
2013-07-22 09:50:00,94.07,94.13,94.07,94.09,1900.0,77.2528,77.302,77.2528,77.2692,1900.0
2013-07-22 09:55:00,94.08,94.08,94.05,94.05,1100.0,77.261,77.261,77.2363,77.2363,1100.0
2013-07-22 10:00:00,94.07,94.07,94.03,94.03,900.0,77.2528,77.2528,77.2199,77.2199,900.0
2013-07-22 10:05:00,94.06,94.1,94.06,94.09,2300.0,77.2446,77.2774,77.2446,77.2692,2300.0
2013-07-22 10:10:00,94.09,94.09,94.09,94.09,0.0,77.2692,77.2692,77.2692,77.2692,0.0
2013-07-22 10:15:00,94.16,94.17,94.16,94.17,500.0,77.3267,77.3349,77.3267,77.3349,500.0
2013-07-22 10:20:00,94.13,94.13,94.13,94.13,300.0,77.302,77.302,77.302,77.302,300.0
2013-07-22 10:25:00,94.14,94.14,94.12,94.12,1600.0,77.3103,77.3103,77.2938,77.2938,1600.0
2013-07-22 10:30:00,94.14,94.14,94.1,94.1,500.0,77.3103,77.3103,77.2774,77.2774,500.0
2013-07-22 10:35:00,94.12,94.15,94.11,94.15,1300.0,77.2938,77.3185,77.2856,77.3185,1300.0
2013-07-22 10:40:00,94.16,94.18,94.16,94.18,400.0,77.3267,77.3431,77.3267,77.3431,400.0
2013-07-22 10:45:00,94.23,94.23,94.22,94.22,400.0,77.3842,77.3842,77.376,77.376,400.0
2013-07-22 10:50:00,94.19,94.2,94.19,94.2,1100.0,77.3513,77.3595,77.3513,77.3595,1100.0
2013-07-22 10:55:00,94.19,94.19,94.19,94.19,100.0,77.3513,77.3513,77.3513,77.3513,100.0
2013-07-22 11:00:00,94.23,94.25,94.23,94.25,900.0,77.3842,77.4006,77.3842,77.4006,900.0
2013-07-22 11:05:00,94.26,94.3,94.26,94.3,1300.0,77.4088,77.4417,77.4088,77.4417,1300.0
2013-07-22 11:10:00,94.32,94.32,94.3,94.31,1000.0,77.4581,77.4581,77.4417,77.4499,1000.0
2013-07-22 11:15:00,94.3,94.3,94.29,94.3,900.0,77.4417,77.4417,77.4334,77.4417,900.0
2013-07-22 11:20:00,94.29,94.31,94.28,94.31,1500.0,77.4334,77.4499,77.4252,77.4499,1500.0
2013-07-22 11:25:00,94.29,94.35,94.29,94.35,2300.0,77.4334,77.4827,77.4334,77.4827,2300.0
2013-07-22 11:30:00,94.33,94.37,94.33,94.36,1000.0,77.4663,77.4991,77.4663,77.4909,1000.0
2013-07-22 11:35:00,94.38,94.4,94.38,94.39,1500.0,77.5074,77.5238,77.5074,77.5156,1500.0
2013-07-22 11:40:00,94.4,94.4,94.38,94.38,1400.0,77.5238,77.5238,77.5074,77.5074,1400.0
2013-07-22 11:45:00,94.38,94.38,94.37,94.37,900.0,77.5074,77.5074,77.4991,77.4991,900.0
2013-07-22 11:50:00,94.36,94.36,94.28,94.29,2800.0,77.4909,77.4909,77.4252,77.4334,2800.0
2013-07-22 11:55:00,94.28,94.3,94.26,94.26,1400.0,77.4252,77.4417,77.4088,77.4088,1400.0
2013-07-22 12:00:00,94.29,94.29,94.28,94.29,2500.0,77.4334,77.4334,77.4252,77.4334,2500.0
2013-07-22 12:05:00,94.29,94.31,94.29,94.31,1000.0,77.4334,77.4499,77.4334,77.4499,1000.0
2013-07-22 12:10:00,94.31,94.31,94.28,94.3,800.0,77.4499,77.4499,77.4252,77.4417,800.0
2013-07-22 12:15:00,94.3,94.3,94.27,94.27,2400.0,77.4417,77.4417,77.417,77.417,2400.0
2013-07-22 12:20:00,94.3,94.3,94.27,94.27,1300.0,77.4417,77.4417,77.417,77.417,1300.0
2013-07-22 12:25:00,94.27,94.29,94.27,94.29,700.0,77.417,77.4334,77.417,77.4334,700.0
2013-07-22 12:30:00,94.3,94.3,94.27,94.27,600.0,77.4417,77.4417,77.417,77.417,600.0
2013-07-22 12:35:00,94.27,94.3,94.27,94.3,1200.0,77.417,77.4417,77.417,77.4417,1200.0
2013-07-22 12:40:00,94.32,94.33,94.32,94.33,200.0,77.4581,77.4663,77.4581,77.4663,200.0
2013-07-22 12:45:00,94.32,94.32,94.31,94.31,400.0,77.4581,77.4581,77.4499,77.4499,400.0
2013-07-22 12:50:00,94.32,94.34,94.32,94.33,1100.0,77.4581,77.4745,77.4581,77.4663,1100.0
2013-07-22 12:55:00,94.31,94.31,94.3,94.31,800.0,77.4499,77.4499,77.4417,77.4499,800.0
2013-07-22 13:00:00,94.31,94.32,94.31,94.32,1100.0,77.4499,77.4581,77.4499,77.4581,1100.0
2013-07-22 13:05:00,94.33,94.33,94.3,94.31,10800.0,77.4663,77.4663,77.4417,77.4499,10800.0
2013-07-22 13:10:00,94.3,94.3,94.3,94.3,500.0,77.4417,77.4417,77.4417,77.4417,500.0
2013-07-22 13:15:00,94.29,94.29,94.21,94.21,1700.0,77.4334,77.4334,77.3677,77.3677,1700.0
2013-07-22 13:20:00,94.21,94.23,94.21,94.22,1500.0,77.3677,77.3842,77.3677,77.376,1500.0
2013-07-22 13:25:00,94.21,94.23,94.2,94.23,4200.0,77.3677,77.3842,77.3595,77.3842,4200.0
2013-07-22 13:30:00,94.21,94.22,94.2,94.22,2500.0,77.3677,77.376,77.3595,77.376,2500.0
2013-07-22 13:35:00,94.22,94.22,94.18,94.18,1100.0,77.376,77.376,77.3431,77.3431,1100.0
2013-07-22 13:40:00,94.18,94.19,94.16,94.19,1100.0,77.3431,77.3513,77.3267,77.3513,1100.0
2013-07-22 13:45:00,94.18,94.18,94.15,94.15,500.0,77.3431,77.3431,77.3185,77.3185,500.0
2013-07-22 13:50:00,94.14,94.16,94.14,94.15,2400.0,77.3103,77.3267,77.3103,77.3185,2400.0
2013-07-22 13:55:00,94.16,94.21,94.16,94.2,3700.0,77.3267,77.3677,77.3267,77.3595,3700.0
2013-07-22 14:00:00,94.22,94.22,94.21,94.21,2900.0,77.376,77.376,77.3677,77.3677,2900.0
2013-07-22 14:05:00,94.19,94.21,94.18,94.21,4200.0,77.3513,77.3677,77.3431,77.3677,4200.0
2013-07-22 14:10:00,94.21,94.28,94.21,94.26,1100.0,77.3677,77.4252,77.3677,77.4088,1100.0
2013-07-22 14:15:00,94.25,94.26,94.23,94.23,2500.0,77.4006,77.4088,77.3842,77.3842,2500.0
2013-07-22 14:20:00,94.22,94.23,94.21,94.21,1700.0,77.376,77.3842,77.3677,77.3677,1700.0
2013-07-22 14:25:00,94.22,94.24,94.21,94.24,4000.0,77.376,77.3924,77.3677,77.3924,4000.0
2013-07-22 14:30:00,94.24,94.24,94.22,94.23,2900.0,77.3924,77.3924,77.376,77.3842,2900.0
2013-07-22 14:35:00,94.23,94.26,94.23,94.25,3500.0,77.3842,77.4088,77.3842,77.4006,3500.0
2013-07-22 14:40:00,94.24,94.31,94.24,94.3,7200.0,77.3924,77.4499,77.3924,77.4417,7200.0
2013-07-22 14:45:00,94.3,94.32,94.3,94.31,7300.0,77.4417,77.4581,77.4417,77.4499,7300.0
2013-07-22 14:50:00,94.3,94.3,94.3,94.3,2700.0,77.4417,77.4417,77.4417,77.4417,2700.0
2013-07-22 14:55:00,94.3,94.34,94.3,94.34,2500.0,77.4417,77.4745,77.4417,77.4745,2500.0
2013-07-22 15:00:00,94.33,94.34,94.3,94.31,3700.0,77.4663,77.4745,77.4417,77.4499,3700.0
2013-07-22 15:05:00,94.31,94.31,94.29,94.29,5100.0,77.4499,77.4499,77.4334,77.4334,5100.0
2013-07-22 15:10:00,94.3,94.31,94.29,94.31,3400.0,77.4417,77.4499,77.4334,77.4499,3400.0
2013-07-22 15:15:00,94.31,94.31,94.28,94.3,3600.0,77.4499,77.4499,77.4252,77.4417,3600.0
2013-07-22 15:20:00,94.3,94.3,94.28,94.29,2800.0,77.4417,77.4417,77.4252,77.4334,2800.0
2013-07-22 15:25:00,94.28,94.29,94.28,94.29,400.0,77.4252,77.4334,77.4252,77.4334,400.0
2013-07-22 15:30:00,94.3,94.31,94.28,94.31,1600.0,77.4417,77.4499,77.4252,77.4499,1600.0
2013-07-22 15:35:00,94.29,94.29,94.18,94.19,2700.0,77.4334,77.4334,77.3431,77.3513,2700.0
2013-07-22 15:40:00,94.22,94.25,94.22,94.25,3400.0,77.376,77.4006,77.376,77.4006,3400.0
2013-07-22 15:45:00,94.23,94.23,94.21,94.23,6100.0,77.3842,77.3842,77.3677,77.3842,6100.0
2013-07-22 15:50:00,94.22,94.23,94.21,94.23,2800.0,77.376,77.3842,77.3677,77.3842,2800.0
2013-07-22 15:55:00,94.25,94.29,94.25,94.29,8200.0,77.4006,77.4334,77.4006,77.4334,8200.0
2013-07-23 09:30:00,94.48,94.51,94.41,94.41,4400.0,77.5895,77.6141,77.532,77.532,4400.0
2013-07-23 09:35:00,94.41,94.46,94.41,94.46,5600.0,77.532,77.5731,77.532,77.5731,5600.0
2013-07-23 09:40:00,94.44,94.44,94.44,94.44,300.0,77.5566,77.5566,77.5566,77.5566,300.0
2013-07-23 09:45:00,94.46,94.46,94.45,94.45,200.0,77.5731,77.5731,77.5648,77.5648,200.0
2013-07-23 09:50:00,94.46,94.46,94.46,94.46,100.0,77.5731,77.5731,77.5731,77.5731,100.0
2013-07-23 09:55:00,94.36,94.36,94.35,94.35,500.0,77.4909,77.4909,77.4827,77.4827,500.0
2013-07-23 10:00:00,94.37,94.37,94.3,94.3,600.0,77.4991,77.4991,77.4417,77.4417,600.0
2013-07-23 10:05:00,94.25,94.25,94.25,94.25,700.0,77.4006,77.4006,77.4006,77.4006,700.0
2013-07-23 10:10:00,94.22,94.26,94.21,94.26,2000.0,77.376,77.4088,77.3677,77.4088,2000.0
2013-07-23 10:15:00,94.27,94.27,94.27,94.27,100.0,77.417,77.417,77.417,77.417,100.0
2013-07-23 10:20:00,94.27,94.27,94.27,94.27,100.0,77.417,77.417,77.417,77.417,100.0
2013-07-23 10:25:00,94.25,94.26,94.2,94.22,1500.0,77.4006,77.4088,77.3595,77.376,1500.0
2013-07-23 10:30:00,94.19,94.19,94.16,94.18,1600.0,77.3513,77.3513,77.3267,77.3431,1600.0
2013-07-23 10:35:00,94.18,94.18,94.12,94.12,1600.0,77.3431,77.3431,77.2938,77.2938,1600.0
2013-07-23 10:40:00,94.11,94.15,94.08,94.15,1900.0,77.2856,77.3185,77.261,77.3185,1900.0
2013-07-23 10:45:00,94.14,94.14,94.11,94.11,400.0,77.3103,77.3103,77.2856,77.2856,400.0
2013-07-23 10:50:00,94.1,94.13,94.09,94.13,1300.0,77.2774,77.302,77.2692,77.302,1300.0
2013-07-23 10:55:00,94.15,94.15,94.11,94.11,2400.0,77.3185,77.3185,77.2856,77.2856,2400.0
2013-07-23 11:00:00,94.1,94.1,94.06,94.07,2900.0,77.2774,77.2774,77.2446,77.2528,2900.0
2013-07-23 11:05:00,94.09,94.11,94.08,94.11,400.0,77.2692,77.2856,77.261,77.2856,400.0
2013-07-23 11:10:00,94.11,94.14,94.11,94.13,900.0,77.2856,77.3103,77.2856,77.302,900.0
2013-07-23 11:15:00,94.12,94.15,94.12,94.15,200.0,77.2938,77.3185,77.2938,77.3185,200.0
2013-07-23 11:20:00,94.15,94.17,94.14,94.15,54700.0,77.3185,77.3349,77.3103,77.3185,54700.0
2013-07-23 11:25:00,94.15,94.17,94.14,94.17,26300.0,77.3185,77.3349,77.3103,77.3349,26300.0
2013-07-23 11:30:00,94.17,94.18,94.16,94.17,1800.0,77.3349,77.3431,77.3267,77.3349,1800.0
2013-07-23 11:35:00,94.16,94.16,94.13,94.15,2400.0,77.3267,77.3267,77.302,77.3185,2400.0
2013-07-23 11:40:00,94.16,94.17,94.16,94.17,500.0,77.3267,77.3349,77.3267,77.3349,500.0
2013-07-23 11:45:00,94.18,94.23,94.18,94.21,2200.0,77.3431,77.3842,77.3431,77.3677,2200.0
2013-07-23 11:50:00,94.22,94.22,94.18,94.18,1900.0,77.376,77.376,77.3431,77.3431,1900.0
2013-07-23 11:55:00,94.18,94.19,94.16,94.17,3000.0,77.3431,77.3513,77.3267,77.3349,3000.0
2013-07-23 12:00:00,94.17,94.17,94.11,94.13,3400.0,77.3349,77.3349,77.2856,77.302,3400.0
2013-07-23 12:05:00,94.13,94.19,94.13,94.19,1500.0,77.302,77.3513,77.302,77.3513,1500.0
2013-07-23 12:10:00,94.2,94.2,94.16,94.16,3400.0,77.3595,77.3595,77.3267,77.3267,3400.0
2013-07-23 12:15:00,94.16,94.19,94.14,94.18,1500.0,77.3267,77.3513,77.3103,77.3431,1500.0
2013-07-23 12:20:00,94.18,94.21,94.17,94.18,1600.0,77.3431,77.3677,77.3349,77.3431,1600.0
2013-07-23 12:25:00,94.19,94.22,94.19,94.19,4500.0,77.3513,77.376,77.3513,77.3513,4500.0
2013-07-23 12:30:00,94.19,94.19,94.14,94.14,4200.0,77.3513,77.3513,77.3103,77.3103,4200.0
2013-07-23 12:35:00,94.14,94.18,94.14,94.18,3800.0,77.3103,77.3431,77.3103,77.3431,3800.0
2013-07-23 12:40:00,94.18,94.19,94.17,94.17,3200.0,77.3431,77.3513,77.3349,77.3349,3200.0
2013-07-23 12:45:00,94.17,94.18,94.15,94.18,1300.0,77.3349,77.3431,77.3185,77.3431,1300.0
2013-07-23 12:50:00,94.17,94.19,94.16,94.16,2400.0,77.3349,77.3513,77.3267,77.3267,2400.0
2013-07-23 12:55:00,94.17,94.17,94.13,94.14,2400.0,77.3349,77.3349,77.302,77.3103,2400.0
2013-07-23 13:00:00,94.16,94.23,94.15,94.22,3200.0,77.3267,77.3842,77.3185,77.376,3200.0
2013-07-23 13:05:00,94.22,94.26,94.22,94.24,6000.0,77.376,77.4088,77.376,77.3924,6000.0
2013-07-23 13:10:00,94.24,94.25,94.21,94.21,4000.0,77.3924,77.4006,77.3677,77.3677,4000.0
2013-07-23 13:15:00,94.22,94.28,94.22,94.25,4400.0,77.376,77.4252,77.376,77.4006,4400.0
2013-07-23 13:20:00,94.25,94.28,94.25,94.25,1800.0,77.4006,77.4252,77.4006,77.4006,1800.0
2013-07-23 13:25:00,94.23,94.24,94.23,94.24,3800.0,77.3842,77.3924,77.3842,77.3924,3800.0
2013-07-23 13:30:00,94.27,94.27,94.25,94.26,900.0,77.417,77.417,77.4006,77.4088,900.0
2013-07-23 13:35:00,94.27,94.27,94.25,94.27,900.0,77.417,77.417,77.4006,77.417,900.0
2013-07-23 13:40:00,94.27,94.28,94.27,94.28,3100.0,77.417,77.4252,77.417,77.4252,3100.0
2013-07-23 13:45:00,94.3,94.3,94.26,94.26,1900.0,77.4417,77.4417,77.4088,77.4088,1900.0
2013-07-23 13:50:00,94.27,94.28,94.27,94.27,700.0,77.417,77.4252,77.417,77.417,700.0
2013-07-23 13:55:00,94.25,94.25,94.21,94.21,6200.0,77.4006,77.4006,77.3677,77.3677,6200.0
2013-07-23 14:00:00,94.24,94.24,94.24,94.24,2800.0,77.3924,77.3924,77.3924,77.3924,2800.0
2013-07-23 14:05:00,94.25,94.26,94.24,94.24,1100.0,77.4006,77.4088,77.3924,77.3924,1100.0
2013-07-23 14:10:00,94.24,94.25,94.22,94.25,1200.0,77.3924,77.4006,77.376,77.4006,1200.0
2013-07-23 14:15:00,94.24,94.24,94.24,94.24,500.0,77.3924,77.3924,77.3924,77.3924,500.0
2013-07-23 14:20:00,94.26,94.26,94.23,94.23,1600.0,77.4088,77.4088,77.3842,77.3842,1600.0
2013-07-23 14:25:00,94.23,94.24,94.22,94.24,1800.0,77.3842,77.3924,77.376,77.3924,1800.0
2013-07-23 14:30:00,94.24,94.26,94.23,94.24,2700.0,77.3924,77.4088,77.3842,77.3924,2700.0
2013-07-23 14:35:00,94.25,94.28,94.23,94.28,3800.0,77.4006,77.4252,77.3842,77.4252,3800.0
2013-07-23 14:40:00,94.27,94.3,94.27,94.29,900.0,77.417,77.4417,77.417,77.4334,900.0
2013-07-23 14:45:00,94.33,94.33,94.31,94.32,700.0,77.4663,77.4663,77.4499,77.4581,700.0
2013-07-23 14:50:00,94.33,94.33,94.31,94.31,2400.0,77.4663,77.4663,77.4499,77.4499,2400.0
2013-07-23 14:55:00,94.31,94.33,94.3,94.32,1200.0,77.4499,77.4663,77.4417,77.4581,1200.0
2013-07-23 15:00:00,94.3,94.31,94.29,94.3,3300.0,77.4417,77.4499,77.4334,77.4417,3300.0
2013-07-23 15:05:00,94.3,94.31,94.3,94.31,1800.0,77.4417,77.4499,77.4417,77.4499,1800.0
2013-07-23 15:10:00,94.31,94.31,94.26,94.26,900.0,77.4499,77.4499,77.4088,77.4088,900.0
2013-07-23 15:15:00,94.27,94.27,94.26,94.27,1700.0,77.417,77.417,77.4088,77.417,1700.0
2013-07-23 15:20:00,94.27,94.27,94.25,94.27,9900.0,77.417,77.417,77.4006,77.417,9900.0
2013-07-23 15:25:00,94.27,94.27,94.24,94.27,6400.0,77.417,77.417,77.3924,77.417,6400.0
2013-07-23 15:30:00,94.28,94.29,94.27,94.27,500.0,77.4252,77.4334,77.417,77.417,500.0
2013-07-23 15:35:00,94.26,94.26,94.23,94.23,8400.0,77.4088,77.4088,77.3842,77.3842,8400.0
2013-07-23 15:40:00,94.21,94.21,94.18,94.18,1400.0,77.3677,77.3677,77.3431,77.3431,1400.0
2013-07-23 15:45:00,94.16,94.17,94.08,94.09,6800.0,77.3267,77.3349,77.261,77.2692,6800.0
2013-07-23 15:50:00,94.09,94.12,94.08,94.09,3900.0,77.2692,77.2938,77.261,77.2692,3900.0
2013-07-23 15:55:00,94.12,94.17,94.1,94.14,5600.0,77.2938,77.3349,77.2774,77.3103,5600.0
2013-07-24 09:30:00,94.5,94.52,94.44,94.44,3900.0,77.6059,77.6223,77.5566,77.5566,3900.0
2013-07-24 09:35:00,94.36,94.36,94.29,94.29,500.0,77.4909,77.4909,77.4334,77.4334,500.0
2013-07-24 09:40:00,94.3,94.3,94.25,94.25,1000.0,77.4417,77.4417,77.4006,77.4006,1000.0
2013-07-24 09:45:00,94.25,94.25,94.23,94.24,1900.0,77.4006,77.4006,77.3842,77.3924,1900.0
2013-07-24 09:50:00,94.16,94.16,94.16,94.16,100.0,77.3267,77.3267,77.3267,77.3267,100.0
2013-07-24 09:55:00,94.11,94.11,94.1,94.1,1900.0,77.2856,77.2856,77.2774,77.2774,1900.0
2013-07-24 10:00:00,94.08,94.18,93.99,94.0,4400.0,77.261,77.3431,77.1871,77.1953,4400.0
2013-07-24 10:05:00,93.97,94.02,93.97,93.99,1800.0,77.1707,77.2117,77.1707,77.1871,1800.0
2013-07-24 10:10:00,93.96,93.96,93.89,93.9,1400.0,77.1624,77.1624,77.105,77.1132,1400.0
2013-07-24 10:15:00,93.95,93.99,93.95,93.99,2700.0,77.1542,77.1871,77.1542,77.1871,2700.0
2013-07-24 10:20:00,93.99,93.99,93.9,93.9,2400.0,77.1871,77.1871,77.1132,77.1132,2400.0
2013-07-24 10:25:00,93.87,93.9,93.85,93.9,2400.0,77.0885,77.1132,77.0721,77.1132,2400.0
2013-07-24 10:30:00,93.88,93.94,93.88,93.94,1900.0,77.0967,77.146,77.0967,77.146,1900.0
2013-07-24 10:35:00,93.94,93.97,93.94,93.97,7000.0,77.146,77.1707,77.146,77.1707,7000.0
2013-07-24 10:40:00,93.96,93.97,93.95,93.95,300.0,77.1624,77.1707,77.1542,77.1542,300.0
2013-07-24 10:45:00,93.95,93.95,93.95,93.95,0.0,77.1542,77.1542,77.1542,77.1542,0.0
2013-07-24 10:50:00,94.02,94.04,94.02,94.03,2200.0,77.2117,77.2281,77.2117,77.2199,2200.0
2013-07-24 10:55:00,94.05,94.05,94.05,94.05,100.0,77.2363,77.2363,77.2363,77.2363,100.0
2013-07-24 11:00:00,93.98,94.0,93.98,94.0,1700.0,77.1789,77.1953,77.1789,77.1953,1700.0
2013-07-24 11:05:00,94.0,94.0,93.97,93.97,1200.0,77.1953,77.1953,77.1707,77.1707,1200.0
2013-07-24 11:10:00,93.95,93.97,93.93,93.93,500.0,77.1542,77.1707,77.1378,77.1378,500.0
2013-07-24 11:15:00,93.94,93.96,93.94,93.96,2000.0,77.146,77.1624,77.146,77.1624,2000.0
2013-07-24 11:20:00,93.99,93.99,93.99,93.99,300.0,77.1871,77.1871,77.1871,77.1871,300.0
2013-07-24 11:25:00,94.01,94.03,94.01,94.03,700.0,77.2035,77.2199,77.2035,77.2199,700.0
2013-07-24 11:30:00,94.06,94.09,94.06,94.06,5800.0,77.2446,77.2692,77.2446,77.2446,5800.0
2013-07-24 11:35:00,94.08,94.08,94.02,94.02,2600.0,77.261,77.261,77.2117,77.2117,2600.0
2013-07-24 11:40:00,94.04,94.05,94.04,94.05,200.0,77.2281,77.2363,77.2281,77.2363,200.0
2013-07-24 11:45:00,94.05,94.05,94.01,94.02,7000.0,77.2363,77.2363,77.2035,77.2117,7000.0
2013-07-24 11:50:00,94.03,94.04,94.03,94.03,300.0,77.2199,77.2281,77.2199,77.2199,300.0
2013-07-24 11:55:00,94.0,94.0,93.99,93.99,2200.0,77.1953,77.1953,77.1871,77.1871,2200.0
2013-07-24 12:00:00,93.94,93.95,93.94,93.95,200.0,77.146,77.1542,77.146,77.1542,200.0
2013-07-24 12:05:00,93.96,93.97,93.9,93.9,2000.0,77.1624,77.1707,77.1132,77.1132,2000.0
2013-07-24 12:10:00,93.89,93.89,93.79,93.79,2100.0,77.105,77.105,77.0228,77.0228,2100.0
2013-07-24 12:15:00,93.77,93.79,93.76,93.79,1000.0,77.0064,77.0228,76.9982,77.0228,1000.0
2013-07-24 12:20:00,93.78,93.81,93.77,93.81,1900.0,77.0146,77.0393,77.0064,77.0393,1900.0
2013-07-24 12:25:00,93.82,93.83,93.78,93.8,3200.0,77.0475,77.0557,77.0146,77.031,3200.0
2013-07-24 12:30:00,93.78,93.79,93.74,93.74,494400.0,77.0146,77.0228,76.9818,76.9818,494400.0
2013-07-24 12:35:00,93.74,93.81,93.74,93.81,1700.0,76.9818,77.0393,76.9818,77.0393,1700.0
2013-07-24 12:40:00,93.78,93.8,93.76,93.8,800.0,77.0146,77.031,76.9982,77.031,800.0
2013-07-24 12:45:00,93.82,93.82,93.81,93.81,200.0,77.0475,77.0475,77.0393,77.0393,200.0
2013-07-24 12:50:00,93.79,93.79,93.74,93.75,2100.0,77.0228,77.0228,76.9818,76.99,2100.0
2013-07-24 12:55:00,93.78,93.78,93.71,93.73,1700.0,77.0146,77.0146,76.9571,76.9736,1700.0
2013-07-24 13:00:00,93.76,93.81,93.75,93.75,5800.0,76.9982,77.0393,76.99,76.99,5800.0
2013-07-24 13:05:00,93.75,93.77,93.68,93.73,2400.0,76.99,77.0064,76.9325,76.9736,2400.0
2013-07-24 13:10:00,93.7,93.72,93.68,93.68,1200.0,76.9489,76.9653,76.9325,76.9325,1200.0
2013-07-24 13:15:00,93.67,93.67,93.65,93.67,900.0,76.9243,76.9243,76.9079,76.9243,900.0
2013-07-24 13:20:00,93.67,93.67,93.64,93.66,2400.0,76.9243,76.9243,76.8996,76.9161,2400.0
2013-07-24 13:25:00,93.64,93.68,93.64,93.68,3300.0,76.8996,76.9325,76.8996,76.9325,3300.0
2013-07-24 13:30:00,93.63,93.63,93.6,93.61,2000.0,76.8914,76.8914,76.8668,76.875,2000.0
2013-07-24 13:35:00,93.59,93.59,93.55,93.59,6600.0,76.8586,76.8586,76.8257,76.8586,6600.0
2013-07-24 13:40:00,93.59,93.59,93.56,93.56,1300.0,76.8586,76.8586,76.8339,76.8339,1300.0
2013-07-24 13:45:00,93.57,93.62,93.57,93.62,600.0,76.8422,76.8832,76.8422,76.8832,600.0
2013-07-24 13:50:00,93.62,93.64,93.62,93.64,700.0,76.8832,76.8996,76.8832,76.8996,700.0
2013-07-24 13:55:00,93.6,93.64,93.59,93.64,900.0,76.8668,76.8996,76.8586,76.8996,900.0
2013-07-24 14:00:00,93.64,93.68,93.64,93.66,8800.0,76.8996,76.9325,76.8996,76.9161,8800.0
2013-07-24 14:05:00,93.71,93.73,93.7,93.73,9700.0,76.9571,76.9736,76.9489,76.9736,9700.0
2013-07-24 14:10:00,93.75,93.77,93.74,93.74,3100.0,76.99,77.0064,76.9818,76.9818,3100.0
2013-07-24 14:15:00,93.75,93.75,93.72,93.72,1200.0,76.99,76.99,76.9653,76.9653,1200.0
2013-07-24 14:20:00,93.72,93.72,93.7,93.71,600.0,76.9653,76.9653,76.9489,76.9571,600.0
2013-07-24 14:25:00,93.73,93.74,93.73,93.73,1100.0,76.9736,76.9818,76.9736,76.9736,1100.0
2013-07-24 14:30:00,93.73,93.74,93.66,93.66,2400.0,76.9736,76.9818,76.9161,76.9161,2400.0
2013-07-24 14:35:00,93.64,93.68,93.64,93.68,3000.0,76.8996,76.9325,76.8996,76.9325,3000.0
2013-07-24 14:40:00,93.67,93.67,93.66,93.67,1100.0,76.9243,76.9243,76.9161,76.9243,1100.0
2013-07-24 14:45:00,93.67,93.7,93.67,93.7,4500.0,76.9243,76.9489,76.9243,76.9489,4500.0
2013-07-24 14:50:00,93.72,93.73,93.7,93.7,500.0,76.9653,76.9736,76.9489,76.9489,500.0
2013-07-24 14:55:00,93.73,93.75,93.73,93.75,1300.0,76.9736,76.99,76.9736,76.99,1300.0
2013-07-24 15:00:00,93.72,93.72,93.66,93.66,1500.0,76.9653,76.9653,76.9161,76.9161,1500.0
2013-07-24 15:05:00,93.6,93.64,93.58,93.63,17500.0,76.8668,76.8996,76.8504,76.8914,17500.0
2013-07-24 15:10:00,93.62,93.63,93.59,93.61,2300.0,76.8832,76.8914,76.8586,76.875,2300.0
2013-07-24 15:15:00,93.61,93.63,93.6,93.6,2500.0,76.875,76.8914,76.8668,76.8668,2500.0
2013-07-24 15:20:00,93.6,93.72,93.6,93.71,3000.0,76.8668,76.9653,76.8668,76.9571,3000.0
2013-07-24 15:25:00,93.7,93.71,93.69,93.71,1400.0,76.9489,76.9571,76.9407,76.9571,1400.0
2013-07-24 15:30:00,93.68,93.68,93.62,93.62,3600.0,76.9325,76.9325,76.8832,76.8832,3600.0
2013-07-24 15:35:00,93.64,93.65,93.63,93.63,3000.0,76.8996,76.9079,76.8914,76.8914,3000.0
2013-07-24 15:40:00,93.61,93.73,93.61,93.7,9000.0,76.875,76.9736,76.875,76.9489,9000.0
2013-07-24 15:45:00,93.69,93.7,93.67,93.68,4000.0,76.9407,76.9489,76.9243,76.9325,4000.0
2013-07-24 15:50:00,93.67,93.7,93.62,93.63,8600.0,76.9243,76.9489,76.8832,76.8914,8600.0
2013-07-24 15:55:00,93.65,93.74,93.65,93.71,76800.0,76.9079,76.9818,76.9079,76.9571,76800.0
2013-07-25 09:30:00,93.6,93.63,93.53,93.54,15100.0,76.8668,76.8914,76.8093,76.8175,15100.0
2013-07-25 09:35:00,93.57,93.57,93.51,93.57,13500.0,76.8422,76.8422,76.7929,76.8422,13500.0
2013-07-25 09:40:00,93.56,93.63,93.56,93.59,4700.0,76.8339,76.8914,76.8339,76.8586,4700.0
2013-07-25 09:45:00,93.64,93.76,93.64,93.75,5200.0,76.8996,76.9982,76.8996,76.99,5200.0
2013-07-25 09:50:00,93.76,93.82,93.75,93.79,2300.0,76.9982,77.0475,76.99,77.0228,2300.0
2013-07-25 09:55:00,93.79,93.79,93.77,93.77,800.0,77.0228,77.0228,77.0064,77.0064,800.0
2013-07-25 10:00:00,93.8,93.88,93.8,93.88,6400.0,77.031,77.0967,77.031,77.0967,6400.0
2013-07-25 10:05:00,93.86,93.86,93.86,93.86,100.0,77.0803,77.0803,77.0803,77.0803,100.0
2013-07-25 10:10:00,93.86,93.86,93.85,93.86,1200.0,77.0803,77.0803,77.0721,77.0803,1200.0
2013-07-25 10:15:00,93.83,93.83,93.83,93.83,1000.0,77.0557,77.0557,77.0557,77.0557,1000.0
2013-07-25 10:20:00,93.83,93.84,93.83,93.83,600.0,77.0557,77.0639,77.0557,77.0557,600.0
2013-07-25 10:25:00,93.8,93.81,93.76,93.78,600.0,77.031,77.0393,76.9982,77.0146,600.0
2013-07-25 10:30:00,93.78,93.82,93.78,93.8,2800.0,77.0146,77.0475,77.0146,77.031,2800.0
2013-07-25 10:35:00,93.68,93.68,93.68,93.68,300.0,76.9325,76.9325,76.9325,76.9325,300.0
2013-07-25 10:40:00,93.72,93.74,93.72,93.72,1900.0,76.9653,76.9818,76.9653,76.9653,1900.0
2013-07-25 10:45:00,93.76,93.77,93.74,93.76,900.0,76.9982,77.0064,76.9818,76.9982,900.0
2013-07-25 10:50:00,93.75,93.77,93.75,93.75,8000.0,76.99,77.0064,76.99,76.99,8000.0
2013-07-25 10:55:00,93.75,93.75,93.73,93.73,200.0,76.99,76.99,76.9736,76.9736,200.0
2013-07-25 11:00:00,93.7,93.71,93.69,93.7,7100.0,76.9489,76.9571,76.9407,76.9489,7100.0
2013-07-25 11:05:00,93.58,93.63,93.58,93.63,1200.0,76.8504,76.8914,76.8504,76.8914,1200.0
2013-07-25 11:10:00,93.63,93.63,93.57,93.59,3200.0,76.8914,76.8914,76.8422,76.8586,3200.0
2013-07-25 11:15:00,93.54,93.59,93.54,93.58,2600.0,76.8175,76.8586,76.8175,76.8504,2600.0
2013-07-25 11:20:00,93.57,93.57,93.49,93.52,800.0,76.8422,76.8422,76.7765,76.8011,800.0
2013-07-25 11:25:00,93.51,93.52,93.5,93.51,1400.0,76.7929,76.8011,76.7847,76.7929,1400.0
2013-07-25 11:30:00,93.5,93.56,93.49,93.55,4600.0,76.7847,76.8339,76.7765,76.8257,4600.0
2013-07-25 11:35:00,93.54,93.56,93.47,93.47,3000.0,76.8175,76.8339,76.76,76.76,3000.0
2013-07-25 11:40:00,93.49,93.56,93.49,93.55,1900.0,76.7765,76.8339,76.7765,76.8257,1900.0
2013-07-25 11:45:00,93.52,93.58,93.52,93.58,2200.0,76.8011,76.8504,76.8011,76.8504,2200.0
2013-07-25 11:50:00,93.57,93.58,93.55,93.58,800.0,76.8422,76.8504,76.8257,76.8504,800.0
2013-07-25 11:55:00,93.58,93.58,93.56,93.56,400.0,76.8504,76.8504,76.8339,76.8339,400.0
2013-07-25 12:00:00,93.55,93.55,93.53,93.53,1100.0,76.8257,76.8257,76.8093,76.8093,1100.0
2013-07-25 12:05:00,93.57,93.58,93.56,93.58,500.0,76.8422,76.8504,76.8339,76.8504,500.0
2013-07-25 12:10:00,93.6,93.62,93.59,93.59,1600.0,76.8668,76.8832,76.8586,76.8586,1600.0
2013-07-25 12:15:00,93.61,93.62,93.61,93.62,1300.0,76.875,76.8832,76.875,76.8832,1300.0
2013-07-25 12:20:00,93.74,93.76,93.73,93.76,1500.0,76.9818,76.9982,76.9736,76.9982,1500.0
2013-07-25 12:25:00,93.75,93.76,93.75,93.76,1400.0,76.99,76.9982,76.99,76.9982,1400.0
2013-07-25 12:30:00,93.75,93.79,93.75,93.78,7400.0,76.99,77.0228,76.99,77.0146,7400.0
2013-07-25 12:35:00,93.77,93.83,93.77,93.83,1300.0,77.0064,77.0557,77.0064,77.0557,1300.0
2013-07-25 12:40:00,93.83,93.88,93.82,93.88,1800.0,77.0557,77.0967,77.0475,77.0967,1800.0
2013-07-25 12:45:00,93.9,93.94,93.9,93.93,2400.0,77.1132,77.146,77.1132,77.1378,2400.0
2013-07-25 12:50:00,93.94,93.94,93.91,93.91,400.0,77.146,77.146,77.1214,77.1214,400.0
2013-07-25 12:55:00,93.91,93.95,93.91,93.95,1300.0,77.1214,77.1542,77.1214,77.1542,1300.0
2013-07-25 13:00:00,93.94,93.96,93.94,93.95,7400.0,77.146,77.1624,77.146,77.1542,7400.0
2013-07-25 13:05:00,93.94,93.96,93.9,93.9,1100.0,77.146,77.1624,77.1132,77.1132,1100.0
2013-07-25 13:10:00,93.91,93.91,93.9,93.9,500.0,77.1214,77.1214,77.1132,77.1132,500.0
2013-07-25 13:15:00,93.9,93.9,93.87,93.87,1600.0,77.1132,77.1132,77.0885,77.0885,1600.0
2013-07-25 13:20:00,93.87,93.89,93.87,93.89,400.0,77.0885,77.105,77.0885,77.105,400.0
2013-07-25 13:25:00,93.9,93.91,93.9,93.91,400.0,77.1132,77.1214,77.1132,77.1214,400.0
2013-07-25 13:30:00,93.92,93.96,93.91,93.95,4400.0,77.1296,77.1624,77.1214,77.1542,4400.0
2013-07-25 13:35:00,93.93,93.93,93.89,93.89,600.0,77.1378,77.1378,77.105,77.105,600.0
2013-07-25 13:40:00,93.9,93.9,93.88,93.89,2100.0,77.1132,77.1132,77.0967,77.105,2100.0
2013-07-25 13:45:00,93.88,93.92,93.88,93.92,1100.0,77.0967,77.1296,77.0967,77.1296,1100.0
2013-07-25 13:50:00,93.92,93.92,93.89,93.89,1400.0,77.1296,77.1296,77.105,77.105,1400.0
2013-07-25 13:55:00,93.89,93.9,93.88,93.88,1300.0,77.105,77.1132,77.0967,77.0967,1300.0
2013-07-25 14:00:00,93.91,93.97,93.91,93.97,1800.0,77.1214,77.1707,77.1214,77.1707,1800.0
2013-07-25 14:05:00,93.95,94.01,93.95,93.99,4300.0,77.1542,77.2035,77.1542,77.1871,4300.0
2013-07-25 14:10:00,93.99,93.99,93.94,93.94,5600.0,77.1871,77.1871,77.146,77.146,5600.0
2013-07-25 14:15:00,93.94,93.94,93.88,93.9,10800.0,77.146,77.146,77.0967,77.1132,10800.0
2013-07-25 14:20:00,93.9,93.9,93.84,93.84,4000.0,77.1132,77.1132,77.0639,77.0639,4000.0
2013-07-25 14:25:00,93.83,93.85,93.8,93.8,6300.0,77.0557,77.0721,77.031,77.031,6300.0
2013-07-25 14:30:00,93.82,93.85,93.82,93.85,7600.0,77.0475,77.0721,77.0475,77.0721,7600.0
2013-07-25 14:35:00,93.85,93.85,93.82,93.82,4000.0,77.0721,77.0721,77.0475,77.0475,4000.0
2013-07-25 14:40:00,93.84,93.87,93.84,93.87,3900.0,77.0639,77.0885,77.0639,77.0885,3900.0
2013-07-25 14:45:00,93.85,93.87,93.83,93.87,2500.0,77.0721,77.0885,77.0557,77.0885,2500.0
2013-07-25 14:50:00,93.89,93.9,93.89,93.89,1100.0,77.105,77.1132,77.105,77.105,1100.0
2013-07-25 14:55:00,93.86,93.86,93.77,93.77,5100.0,77.0803,77.0803,77.0064,77.0064,5100.0
2013-07-25 15:00:00,93.76,93.79,93.76,93.78,1100.0,76.9982,77.0228,76.9982,77.0146,1100.0
2013-07-25 15:05:00,93.83,93.9,93.81,93.9,9500.0,77.0557,77.1132,77.0393,77.1132,9500.0
2013-07-25 15:10:00,93.97,93.97,93.89,93.92,3800.0,77.1707,77.1707,77.105,77.1296,3800.0
2013-07-25 15:15:00,93.95,93.98,93.93,93.94,11200.0,77.1542,77.1789,77.1378,77.146,11200.0
2013-07-25 15:20:00,93.94,93.99,93.91,93.99,4400.0,77.146,77.1871,77.1214,77.1871,4400.0
2013-07-25 15:25:00,94.02,94.07,93.99,94.02,19600.0,77.2117,77.2528,77.1871,77.2117,19600.0
2013-07-25 15:30:00,94.02,94.07,94.0,94.0,4600.0,77.2117,77.2528,77.1953,77.1953,4600.0
2013-07-25 15:35:00,94.0,94.1,94.0,94.06,5900.0,77.1953,77.2774,77.1953,77.2446,5900.0
2013-07-25 15:40:00,94.05,94.08,94.04,94.08,10600.0,77.2363,77.261,77.2281,77.261,10600.0
2013-07-25 15:45:00,94.03,94.04,93.97,94.04,5700.0,77.2199,77.2281,77.1707,77.2281,5700.0
2013-07-25 15:50:00,94.02,94.07,94.0,94.07,5400.0,77.2117,77.2528,77.1953,77.2528,5400.0
2013-07-25 15:55:00,94.05,94.07,94.0,94.06,19400.0,77.2363,77.2528,77.1953,77.2446,19400.0
2013-07-26 09:30:00,93.62,93.67,93.57,93.63,11400.0,76.8832,76.9243,76.8422,76.8914,11400.0
2013-07-26 09:35:00,93.66,93.73,93.65,93.72,7800.0,76.9161,76.9736,76.9079,76.9653,7800.0
2013-07-26 09:40:00,93.71,93.75,93.68,93.7,1400.0,76.9571,76.99,76.9325,76.9489,1400.0
2013-07-26 09:45:00,93.67,93.75,93.67,93.67,9500.0,76.9243,76.99,76.9243,76.9243,9500.0
2013-07-26 09:50:00,93.69,93.7,93.67,93.7,14900.0,76.9407,76.9489,76.9243,76.9489,14900.0
2013-07-26 09:55:00,93.7,93.75,93.7,93.74,5300.0,76.9489,76.99,76.9489,76.9818,5300.0
2013-07-26 10:00:00,93.79,93.81,93.79,93.81,7500.0,77.0228,77.0393,77.0228,77.0393,7500.0
2013-07-26 10:05:00,93.71,93.72,93.7,93.72,800.0,76.9571,76.9653,76.9489,76.9653,800.0
2013-07-26 10:10:00,93.69,93.72,93.66,93.72,24500.0,76.9407,76.9653,76.9161,76.9653,24500.0
2013-07-26 10:15:00,93.72,93.72,93.67,93.67,4000.0,76.9653,76.9653,76.9243,76.9243,4000.0
2013-07-26 10:20:00,93.73,93.73,93.72,93.72,600.0,76.9736,76.9736,76.9653,76.9653,600.0
2013-07-26 10:25:00,93.67,93.67,93.63,93.64,30300.0,76.9243,76.9243,76.8914,76.8996,30300.0
2013-07-26 10:30:00,93.61,93.61,93.58,93.59,1800.0,76.875,76.875,76.8504,76.8586,1800.0
2013-07-26 10:35:00,93.59,93.59,93.57,93.57,400.0,76.8586,76.8586,76.8422,76.8422,400.0
2013-07-26 10:40:00,93.61,93.62,93.61,93.62,200.0,76.875,76.8832,76.875,76.8832,200.0
2013-07-26 10:45:00,93.61,93.61,93.39,93.4,4800.0,76.875,76.875,76.6943,76.7026,4800.0
2013-07-26 10:50:00,93.39,93.4,93.34,93.34,2400.0,76.6943,76.7026,76.6533,76.6533,2400.0
2013-07-26 10:55:00,93.32,93.35,93.31,93.35,1000.0,76.6369,76.6615,76.6286,76.6615,1000.0
2013-07-26 11:00:00,93.35,93.38,93.31,93.38,4000.0,76.6615,76.6861,76.6286,76.6861,4000.0
2013-07-26 11:05:00,93.4,93.43,93.39,93.39,1900.0,76.7026,76.7272,76.6943,76.6943,1900.0
2013-07-26 11:10:00,93.41,93.42,93.39,93.39,1700.0,76.7108,76.719,76.6943,76.6943,1700.0
2013-07-26 11:15:00,93.4,93.45,93.39,93.45,2500.0,76.7026,76.7436,76.6943,76.7436,2500.0
2013-07-26 11:20:00,93.45,93.45,93.44,93.44,400.0,76.7436,76.7436,76.7354,76.7354,400.0
2013-07-26 11:25:00,93.44,93.45,93.43,93.43,2200.0,76.7354,76.7436,76.7272,76.7272,2200.0
2013-07-26 11:30:00,93.47,93.48,93.43,93.48,3300.0,76.76,76.7683,76.7272,76.7683,3300.0
2013-07-26 11:35:00,93.46,93.51,93.46,93.5,11700.0,76.7518,76.7929,76.7518,76.7847,11700.0
2013-07-26 11:40:00,93.53,93.53,93.51,93.51,1900.0,76.8093,76.8093,76.7929,76.7929,1900.0
2013-07-26 11:45:00,93.51,93.59,93.51,93.57,3400.0,76.7929,76.8586,76.7929,76.8422,3400.0
2013-07-26 11:50:00,93.55,93.57,93.51,93.53,9500.0,76.8257,76.8422,76.7929,76.8093,9500.0
2013-07-26 11:55:00,93.53,93.56,93.53,93.55,800.0,76.8093,76.8339,76.8093,76.8257,800.0
2013-07-26 12:00:00,93.59,93.6,93.59,93.6,900.0,76.8586,76.8668,76.8586,76.8668,900.0
2013-07-26 12:05:00,93.61,93.66,93.6,93.66,7000.0,76.875,76.9161,76.8668,76.9161,7000.0
2013-07-26 12:10:00,93.65,93.69,93.65,93.69,7400.0,76.9079,76.9407,76.9079,76.9407,7400.0
2013-07-26 12:15:00,93.69,93.69,93.65,93.65,2100.0,76.9407,76.9407,76.9079,76.9079,2100.0
2013-07-26 12:20:00,93.65,93.65,93.62,93.64,5300.0,76.9079,76.9079,76.8832,76.8996,5300.0
2013-07-26 12:25:00,93.64,93.68,93.63,93.68,7000.0,76.8996,76.9325,76.8914,76.9325,7000.0
2013-07-26 12:30:00,93.68,93.7,93.67,93.7,11100.0,76.9325,76.9489,76.9243,76.9489,11100.0
2013-07-26 12:35:00,93.72,93.75,93.72,93.73,1900.0,76.9653,76.99,76.9653,76.9736,1900.0
2013-07-26 12:40:00,93.72,93.72,93.7,93.72,1200.0,76.9653,76.9653,76.9489,76.9653,1200.0
2013-07-26 12:45:00,93.73,93.73,93.72,93.72,800.0,76.9736,76.9736,76.9653,76.9653,800.0
2013-07-26 12:50:00,93.74,93.76,93.69,93.69,2700.0,76.9818,76.9982,76.9407,76.9407,2700.0
2013-07-26 12:55:00,93.69,93.7,93.68,93.68,4000.0,76.9407,76.9489,76.9325,76.9325,4000.0
2013-07-26 13:00:00,93.68,93.71,93.67,93.69,9000.0,76.9325,76.9571,76.9243,76.9407,9000.0
2013-07-26 13:05:00,93.69,93.74,93.69,93.74,5300.0,76.9407,76.9818,76.9407,76.9818,5300.0
2013-07-26 13:10:00,93.75,93.77,93.72,93.72,1400.0,76.99,77.0064,76.9653,76.9653,1400.0
2013-07-26 13:15:00,93.73,93.76,93.72,93.76,900.0,76.9736,76.9982,76.9653,76.9982,900.0
2013-07-26 13:20:00,93.77,93.83,93.75,93.83,3100.0,77.0064,77.0557,76.99,77.0557,3100.0
2013-07-26 13:25:00,93.85,93.88,93.84,93.85,2400.0,77.0721,77.0967,77.0639,77.0721,2400.0
2013-07-26 13:30:00,93.86,93.87,93.82,93.83,7900.0,77.0803,77.0885,77.0475,77.0557,7900.0
2013-07-26 13:35:00,93.84,93.84,93.8,93.81,9600.0,77.0639,77.0639,77.031,77.0393,9600.0
2013-07-26 13:40:00,93.81,93.83,93.79,93.79,1700.0,77.0393,77.0557,77.0228,77.0228,1700.0
2013-07-26 13:45:00,93.78,93.83,93.78,93.83,2900.0,77.0146,77.0557,77.0146,77.0557,2900.0
2013-07-26 13:50:00,93.82,93.86,93.82,93.85,3400.0,77.0475,77.0803,77.0475,77.0721,3400.0
2013-07-26 13:55:00,93.85,93.86,93.8,93.82,3000.0,77.0721,77.0803,77.031,77.0475,3000.0
2013-07-26 14:00:00,93.82,93.83,93.8,93.81,2200.0,77.0475,77.0557,77.031,77.0393,2200.0
2013-07-26 14:05:00,93.82,93.84,93.82,93.83,4200.0,77.0475,77.0639,77.0475,77.0557,4200.0
2013-07-26 14:10:00,93.84,93.94,93.84,93.9,9000.0,77.0639,77.146,77.0639,77.1132,9000.0
2013-07-26 14:15:00,93.88,93.88,93.83,93.84,2300.0,77.0967,77.0967,77.0557,77.0639,2300.0
2013-07-26 14:20:00,93.84,93.84,93.8,93.82,2300.0,77.0639,77.0639,77.031,77.0475,2300.0
2013-07-26 14:25:00,93.82,93.82,93.73,93.74,5500.0,77.0475,77.0475,76.9736,76.9818,5500.0
2013-07-26 14:30:00,93.74,93.79,93.74,93.78,3400.0,76.9818,77.0228,76.9818,77.0146,3400.0
2013-07-26 14:35:00,93.77,93.8,93.76,93.76,2400.0,77.0064,77.031,76.9982,76.9982,2400.0
2013-07-26 14:40:00,93.79,93.83,93.79,93.82,1700.0,77.0228,77.0557,77.0228,77.0475,1700.0
2013-07-26 14:45:00,93.82,93.88,93.81,93.84,4200.0,77.0475,77.0967,77.0393,77.0639,4200.0
2013-07-26 14:50:00,93.86,93.94,93.86,93.92,800.0,77.0803,77.146,77.0803,77.1296,800.0
2013-07-26 14:55:00,93.9,93.91,93.88,93.91,1700.0,77.1132,77.1214,77.0967,77.1214,1700.0
2013-07-26 15:00:00,93.91,93.91,93.87,93.87,7100.0,77.1214,77.1214,77.0885,77.0885,7100.0
2013-07-26 15:05:00,93.87,93.93,93.87,93.93,1100.0,77.0885,77.1378,77.0885,77.1378,1100.0
2013-07-26 15:10:00,93.98,93.99,93.96,93.96,1400.0,77.1789,77.1871,77.1624,77.1624,1400.0
2013-07-26 15:15:00,93.93,93.95,93.93,93.94,300.0,77.1378,77.1542,77.1378,77.146,300.0
2013-07-26 15:20:00,93.95,94.01,93.94,94.0,1400.0,77.1542,77.2035,77.146,77.1953,1400.0
2013-07-26 15:25:00,93.99,94.0,93.97,93.99,1700.0,77.1871,77.1953,77.1707,77.1871,1700.0
2013-07-26 15:30:00,93.97,93.97,93.94,93.95,600.0,77.1707,77.1707,77.146,77.1542,600.0
2013-07-26 15:35:00,94.02,94.02,94.0,94.0,4300.0,77.2117,77.2117,77.1953,77.1953,4300.0
2013-07-26 15:40:00,94.02,94.08,94.02,94.02,6400.0,77.2117,77.261,77.2117,77.2117,6400.0
2013-07-26 15:45:00,94.06,94.07,94.02,94.04,1700.0,77.2446,77.2528,77.2117,77.2281,1700.0
2013-07-26 15:50:00,94.04,94.06,94.01,94.03,4300.0,77.2281,77.2446,77.2035,77.2199,4300.0
2013-07-26 15:55:00,94.04,94.13,94.04,94.1,17800.0,77.2281,77.302,77.2281,77.2774,17800.0
2013-07-29 09:30:00,93.88,93.93,93.88,93.89,4700.0,77.0967,77.1378,77.0967,77.105,4700.0
2013-07-29 09:35:00,93.96,93.97,93.93,93.93,3100.0,77.1624,77.1707,77.1378,77.1378,3100.0
2013-07-29 09:40:00,93.94,94.03,93.94,94.03,3800.0,77.146,77.2199,77.146,77.2199,3800.0
2013-07-29 09:45:00,94.01,94.09,94.01,94.09,2000.0,77.2035,77.2692,77.2035,77.2692,2000.0
2013-07-29 09:50:00,94.05,94.05,93.95,93.95,1400.0,77.2363,77.2363,77.1542,77.1542,1400.0
2013-07-29 09:55:00,93.99,94.01,93.97,93.97,400.0,77.1871,77.2035,77.1707,77.1707,400.0
2013-07-29 10:00:00,93.99,94.02,93.89,93.93,5600.0,77.1871,77.2117,77.105,77.1378,5600.0
2013-07-29 10:05:00,93.95,93.95,93.9,93.92,2000.0,77.1542,77.1542,77.1132,77.1296,2000.0
2013-07-29 10:10:00,93.9,93.9,93.85,93.85,600.0,77.1132,77.1132,77.0721,77.0721,600.0
2013-07-29 10:15:00,93.83,93.85,93.83,93.85,300.0,77.0557,77.0721,77.0557,77.0721,300.0
2013-07-29 10:20:00,93.87,93.91,93.87,93.91,500.0,77.0885,77.1214,77.0885,77.1214,500.0
2013-07-29 10:25:00,93.88,93.88,93.88,93.88,200.0,77.0967,77.0967,77.0967,77.0967,200.0
2013-07-29 10:30:00,93.93,93.93,93.84,93.85,2700.0,77.1378,77.1378,77.0639,77.0721,2700.0
2013-07-29 10:35:00,93.82,93.85,93.79,93.85,2900.0,77.0475,77.0721,77.0228,77.0721,2900.0
2013-07-29 10:40:00,93.85,93.89,93.82,93.89,900.0,77.0721,77.105,77.0475,77.105,900.0
2013-07-29 10:45:00,93.88,93.91,93.87,93.89,35700.0,77.0967,77.1214,77.0885,77.105,35700.0
2013-07-29 10:50:00,93.9,93.9,93.85,93.85,1300.0,77.1132,77.1132,77.0721,77.0721,1300.0
2013-07-29 10:55:00,93.87,93.93,93.87,93.91,1300.0,77.0885,77.1378,77.0885,77.1214,1300.0
2013-07-29 11:00:00,93.9,93.93,93.89,93.89,1200.0,77.1132,77.1378,77.105,77.105,1200.0
2013-07-29 11:05:00,93.88,93.88,93.75,93.75,1300.0,77.0967,77.0967,76.99,76.99,1300.0
2013-07-29 11:10:00,93.78,93.78,93.72,93.75,3100.0,77.0146,77.0146,76.9653,76.99,3100.0
2013-07-29 11:15:00,93.71,93.71,93.64,93.64,600.0,76.9571,76.9571,76.8996,76.8996,600.0
2013-07-29 11:20:00,93.63,93.66,93.62,93.65,1100.0,76.8914,76.9161,76.8832,76.9079,1100.0
2013-07-29 11:25:00,93.65,93.65,93.6,93.6,1200.0,76.9079,76.9079,76.8668,76.8668,1200.0
2013-07-29 11:30:00,93.64,93.66,93.64,93.65,1900.0,76.8996,76.9161,76.8996,76.9079,1900.0
2013-07-29 11:35:00,93.65,93.66,93.57,93.61,3700.0,76.9079,76.9161,76.8422,76.875,3700.0
2013-07-29 11:40:00,93.61,93.61,93.61,93.61,200.0,76.875,76.875,76.875,76.875,200.0
2013-07-29 11:45:00,93.6,93.62,93.6,93.62,300.0,76.8668,76.8832,76.8668,76.8832,300.0
2013-07-29 11:50:00,93.66,93.68,93.66,93.68,600.0,76.9161,76.9325,76.9161,76.9325,600.0
2013-07-29 11:55:00,93.64,93.67,93.64,93.67,200.0,76.8996,76.9243,76.8996,76.9243,200.0
2013-07-29 12:00:00,93.67,93.72,93.67,93.71,2000.0,76.9243,76.9653,76.9243,76.9571,2000.0
2013-07-29 12:05:00,93.7,93.7,93.69,93.69,1900.0,76.9489,76.9489,76.9407,76.9407,1900.0
2013-07-29 12:10:00,93.7,93.7,93.65,93.66,3200.0,76.9489,76.9489,76.9079,76.9161,3200.0
2013-07-29 12:15:00,93.66,93.69,93.66,93.68,3200.0,76.9161,76.9407,76.9161,76.9325,3200.0
2013-07-29 12:20:00,93.68,93.69,93.66,93.69,1800.0,76.9325,76.9407,76.9161,76.9407,1800.0
2013-07-29 12:25:00,93.71,93.72,93.71,93.71,400.0,76.9571,76.9653,76.9571,76.9571,400.0
2013-07-29 12:30:00,93.71,93.71,93.7,93.7,300.0,76.9571,76.9571,76.9489,76.9489,300.0
2013-07-29 12:35:00,93.7,93.71,93.69,93.71,700.0,76.9489,76.9571,76.9407,76.9571,700.0
2013-07-29 12:40:00,93.71,93.72,93.7,93.72,1200.0,76.9571,76.9653,76.9489,76.9653,1200.0
2013-07-29 12:45:00,93.72,93.79,93.72,93.78,2600.0,76.9653,77.0228,76.9653,77.0146,2600.0
2013-07-29 12:50:00,93.8,93.8,93.78,93.78,1300.0,77.031,77.031,77.0146,77.0146,1300.0
2013-07-29 12:55:00,93.76,93.76,93.76,93.76,400.0,76.9982,76.9982,76.9982,76.9982,400.0
2013-07-29 13:00:00,93.76,93.76,93.75,93.76,1500.0,76.9982,76.9982,76.99,76.9982,1500.0
2013-07-29 13:05:00,93.77,93.8,93.77,93.78,2400.0,77.0064,77.031,77.0064,77.0146,2400.0
2013-07-29 13:10:00,93.76,93.77,93.75,93.76,2000.0,76.9982,77.0064,76.99,76.9982,2000.0
2013-07-29 13:15:00,93.77,93.81,93.77,93.79,3000.0,77.0064,77.0393,77.0064,77.0228,3000.0
2013-07-29 13:20:00,93.79,93.8,93.79,93.8,3100.0,77.0228,77.031,77.0228,77.031,3100.0
2013-07-29 13:25:00,93.78,93.79,93.75,93.76,3800.0,77.0146,77.0228,76.99,76.9982,3800.0
2013-07-29 13:30:00,93.75,93.76,93.75,93.75,1400.0,76.99,76.9982,76.99,76.99,1400.0
2013-07-29 13:35:00,93.76,93.76,93.7,93.7,400.0,76.9982,76.9982,76.9489,76.9489,400.0
2013-07-29 13:40:00,93.71,93.73,93.7,93.7,2500.0,76.9571,76.9736,76.9489,76.9489,2500.0
2013-07-29 13:45:00,93.71,93.71,93.71,93.71,200.0,76.9571,76.9571,76.9571,76.9571,200.0
2013-07-29 13:50:00,93.71,93.73,93.71,93.72,1500.0,76.9571,76.9736,76.9571,76.9653,1500.0
2013-07-29 13:55:00,93.75,93.77,93.74,93.75,400.0,76.99,77.0064,76.9818,76.99,400.0
2013-07-29 14:00:00,93.77,93.86,93.77,93.86,5900.0,77.0064,77.0803,77.0064,77.0803,5900.0
2013-07-29 14:05:00,93.86,93.86,93.83,93.85,900.0,77.0803,77.0803,77.0557,77.0721,900.0
2013-07-29 14:10:00,93.88,93.94,93.87,93.94,1300.0,77.0967,77.146,77.0885,77.146,1300.0
2013-07-29 14:15:00,93.9,93.9,93.88,93.89,1800.0,77.1132,77.1132,77.0967,77.105,1800.0
2013-07-29 14:20:00,93.9,93.9,93.9,93.9,200.0,77.1132,77.1132,77.1132,77.1132,200.0
2013-07-29 14:25:00,93.92,93.92,93.91,93.91,1400.0,77.1296,77.1296,77.1214,77.1214,1400.0
2013-07-29 14:30:00,93.92,93.96,93.92,93.95,1200.0,77.1296,77.1624,77.1296,77.1542,1200.0
2013-07-29 14:35:00,93.91,93.93,93.87,93.88,3900.0,77.1214,77.1378,77.0885,77.0967,3900.0
2013-07-29 14:40:00,93.89,93.95,93.89,93.91,2000.0,77.105,77.1542,77.105,77.1214,2000.0
2013-07-29 14:45:00,93.91,93.92,93.89,93.91,7800.0,77.1214,77.1296,77.105,77.1214,7800.0
2013-07-29 14:50:00,93.91,93.91,93.9,93.91,400.0,77.1214,77.1214,77.1132,77.1214,400.0
2013-07-29 14:55:00,93.91,93.91,93.89,93.91,4800.0,77.1214,77.1214,77.105,77.1214,4800.0
2013-07-29 15:00:00,93.89,93.91,93.87,93.87,4100.0,77.105,77.1214,77.0885,77.0885,4100.0
2013-07-29 15:05:00,93.86,93.88,93.86,93.87,2100.0,77.0803,77.0967,77.0803,77.0885,2100.0
2013-07-29 15:10:00,93.87,93.87,93.87,93.87,400.0,77.0885,77.0885,77.0885,77.0885,400.0
2013-07-29 15:15:00,93.86,93.86,93.82,93.85,2300.0,77.0803,77.0803,77.0475,77.0721,2300.0
2013-07-29 15:20:00,93.82,93.86,93.81,93.86,3100.0,77.0475,77.0803,77.0393,77.0803,3100.0
2013-07-29 15:25:00,93.87,93.88,93.85,93.88,1400.0,77.0885,77.0967,77.0721,77.0967,1400.0
2013-07-29 15:30:00,93.88,93.89,93.87,93.88,2200.0,77.0967,77.105,77.0885,77.0967,2200.0
2013-07-29 15:35:00,93.89,93.89,93.88,93.89,900.0,77.105,77.105,77.0967,77.105,900.0
2013-07-29 15:40:00,93.88,93.88,93.83,93.84,1500.0,77.0967,77.0967,77.0557,77.0639,1500.0
2013-07-29 15:45:00,93.86,93.89,93.86,93.87,105300.0,77.0803,77.105,77.0803,77.0885,105300.0
2013-07-29 15:50:00,93.87,93.87,93.75,93.75,14500.0,77.0885,77.0885,76.99,76.99,14500.0
2013-07-29 15:55:00,93.73,93.81,93.73,93.81,9300.0,76.9736,77.0393,76.9736,77.0393,9300.0
2013-07-30 09:30:00,94.11,94.23,94.11,94.22,5700.0,77.2856,77.3842,77.2856,77.376,5700.0
2013-07-30 09:35:00,94.18,94.18,94.08,94.1,7900.0,77.3431,77.3431,77.261,77.2774,7900.0
2013-07-30 09:40:00,94.1,94.1,94.1,94.1,0.0,77.2774,77.2774,77.2774,77.2774,0.0
2013-07-30 09:45:00,94.03,94.07,94.03,94.06,6700.0,77.2199,77.2528,77.2199,77.2446,6700.0
2013-07-30 09:50:00,94.02,94.03,94.01,94.03,500.0,77.2117,77.2199,77.2035,77.2199,500.0
2013-07-30 09:55:00,94.09,94.09,94.05,94.05,1500.0,77.2692,77.2692,77.2363,77.2363,1500.0
2013-07-30 10:00:00,94.06,94.12,94.06,94.11,8800.0,77.2446,77.2938,77.2446,77.2856,8800.0
2013-07-30 10:05:00,94.15,94.15,94.1,94.14,1500.0,77.3185,77.3185,77.2774,77.3103,1500.0
2013-07-30 10:10:00,94.14,94.14,94.07,94.08,5100.0,77.3103,77.3103,77.2528,77.261,5100.0
2013-07-30 10:15:00,94.13,94.14,94.12,94.12,700.0,77.302,77.3103,77.2938,77.2938,700.0
2013-07-30 10:20:00,94.11,94.18,94.11,94.18,600.0,77.2856,77.3431,77.2856,77.3431,600.0
2013-07-30 10:25:00,94.16,94.16,94.14,94.16,400.0,77.3267,77.3267,77.3103,77.3267,400.0
2013-07-30 10:30:00,94.17,94.18,94.11,94.11,300.0,77.3349,77.3431,77.2856,77.2856,300.0
2013-07-30 10:35:00,94.12,94.14,94.11,94.11,800.0,77.2938,77.3103,77.2856,77.2856,800.0
2013-07-30 10:40:00,94.11,94.11,94.1,94.1,1300.0,77.2856,77.2856,77.2774,77.2774,1300.0
2013-07-30 10:45:00,94.1,94.12,94.09,94.1,2300.0,77.2774,77.2938,77.2692,77.2774,2300.0
2013-07-30 10:50:00,94.13,94.13,94.13,94.13,200.0,77.302,77.302,77.302,77.302,200.0
2013-07-30 10:55:00,94.08,94.08,93.97,94.01,8800.0,77.261,77.261,77.1707,77.2035,8800.0
2013-07-30 11:00:00,93.99,94.0,93.98,93.98,400.0,77.1871,77.1953,77.1789,77.1789,400.0
2013-07-30 11:05:00,93.99,93.99,93.96,93.96,1900.0,77.1871,77.1871,77.1624,77.1624,1900.0
2013-07-30 11:10:00,94.01,94.01,94.01,94.01,500.0,77.2035,77.2035,77.2035,77.2035,500.0
2013-07-30 11:15:00,93.99,94.04,93.99,94.04,1000.0,77.1871,77.2281,77.1871,77.2281,1000.0
2013-07-30 11:20:00,94.05,94.07,94.05,94.07,2200.0,77.2363,77.2528,77.2363,77.2528,2200.0
2013-07-30 11:25:00,94.08,94.09,94.05,94.07,1500.0,77.261,77.2692,77.2363,77.2528,1500.0
2013-07-30 11:30:00,94.05,94.11,94.05,94.1,1400.0,77.2363,77.2856,77.2363,77.2774,1400.0
2013-07-30 11:35:00,94.08,94.09,94.07,94.09,2700.0,77.261,77.2692,77.2528,77.2692,2700.0
2013-07-30 11:40:00,94.1,94.1,94.08,94.1,3000.0,77.2774,77.2774,77.261,77.2774,3000.0
2013-07-30 11:45:00,94.09,94.09,94.09,94.09,400.0,77.2692,77.2692,77.2692,77.2692,400.0
2013-07-30 11:50:00,94.13,94.14,94.11,94.11,1200.0,77.302,77.3103,77.2856,77.2856,1200.0
2013-07-30 11:55:00,94.09,94.09,94.08,94.08,200.0,77.2692,77.2692,77.261,77.261,200.0
2013-07-30 12:00:00,94.09,94.09,94.09,94.09,300.0,77.2692,77.2692,77.2692,77.2692,300.0
2013-07-30 12:05:00,94.05,94.09,94.05,94.07,11700.0,77.2363,77.2692,77.2363,77.2528,11700.0
2013-07-30 12:10:00,94.08,94.08,93.98,93.99,3900.0,77.261,77.261,77.1789,77.1871,3900.0
2013-07-30 12:15:00,94.0,94.0,93.97,93.97,1200.0,77.1953,77.1953,77.1707,77.1707,1200.0
2013-07-30 12:20:00,93.99,94.04,93.99,94.04,900.0,77.1871,77.2281,77.1871,77.2281,900.0
2013-07-30 12:25:00,94.03,94.03,93.97,94.0,13400.0,77.2199,77.2199,77.1707,77.1953,13400.0
2013-07-30 12:30:00,94.01,94.03,93.99,93.99,22200.0,77.2035,77.2199,77.1871,77.1871,22200.0
2013-07-30 12:35:00,94.0,94.02,93.99,94.0,8600.0,77.1953,77.2117,77.1871,77.1953,8600.0
2013-07-30 12:40:00,94.02,94.04,94.02,94.03,800.0,77.2117,77.2281,77.2117,77.2199,800.0
2013-07-30 12:45:00,94.07,94.07,94.04,94.04,700.0,77.2528,77.2528,77.2281,77.2281,700.0
2013-07-30 12:50:00,94.01,94.05,93.99,94.05,2600.0,77.2035,77.2363,77.1871,77.2363,2600.0
2013-07-30 12:55:00,94.03,94.03,94.0,94.03,1700.0,77.2199,77.2199,77.1953,77.2199,1700.0
2013-07-30 13:00:00,94.03,94.03,94.0,94.01,1200.0,77.2199,77.2199,77.1953,77.2035,1200.0
2013-07-30 13:05:00,94.02,94.02,94.02,94.02,2000.0,77.2117,77.2117,77.2117,77.2117,2000.0
2013-07-30 13:10:00,94.02,94.02,93.99,93.99,5100.0,77.2117,77.2117,77.1871,77.1871,5100.0
2013-07-30 13:15:00,94.0,94.0,93.87,93.88,2900.0,77.1953,77.1953,77.0885,77.0967,2900.0
2013-07-30 13:20:00,93.88,93.88,93.85,93.85,1600.0,77.0967,77.0967,77.0721,77.0721,1600.0
2013-07-30 13:25:00,93.85,93.86,93.76,93.76,1100.0,77.0721,77.0803,76.9982,76.9982,1100.0
2013-07-30 13:30:00,93.76,93.76,93.7,93.7,5900.0,76.9982,76.9982,76.9489,76.9489,5900.0
2013-07-30 13:35:00,93.73,93.77,93.72,93.77,1700.0,76.9736,77.0064,76.9653,77.0064,1700.0
2013-07-30 13:40:00,93.75,93.76,93.69,93.71,1400.0,76.99,76.9982,76.9407,76.9571,1400.0
2013-07-30 13:45:00,93.7,93.73,93.7,93.73,700.0,76.9489,76.9736,76.9489,76.9736,700.0
2013-07-30 13:50:00,93.74,93.74,93.72,93.72,1000.0,76.9818,76.9818,76.9653,76.9653,1000.0
2013-07-30 13:55:00,93.76,93.78,93.75,93.78,2300.0,76.9982,77.0146,76.99,77.0146,2300.0
2013-07-30 14:00:00,93.78,93.79,93.75,93.79,1200.0,77.0146,77.0228,76.99,77.0228,1200.0
2013-07-30 14:05:00,93.78,93.79,93.75,93.77,5300.0,77.0146,77.0228,76.99,77.0064,5300.0
2013-07-30 14:10:00,93.76,93.78,93.74,93.75,11500.0,76.9982,77.0146,76.9818,76.99,11500.0
2013-07-30 14:15:00,93.74,93.78,93.73,93.78,2400.0,76.9818,77.0146,76.9736,77.0146,2400.0
2013-07-30 14:20:00,93.79,93.81,93.77,93.78,2600.0,77.0228,77.0393,77.0064,77.0146,2600.0
2013-07-30 14:25:00,93.77,93.82,93.76,93.82,1000.0,77.0064,77.0475,76.9982,77.0475,1000.0
2013-07-30 14:30:00,93.82,93.85,93.82,93.84,6900.0,77.0475,77.0721,77.0475,77.0639,6900.0
2013-07-30 14:35:00,93.86,93.87,93.83,93.86,3800.0,77.0803,77.0885,77.0557,77.0803,3800.0
2013-07-30 14:40:00,93.86,93.87,93.83,93.84,4900.0,77.0803,77.0885,77.0557,77.0639,4900.0
2013-07-30 14:45:00,93.85,93.85,93.81,93.82,69000.0,77.0721,77.0721,77.0393,77.0475,69000.0
2013-07-30 14:50:00,93.83,93.87,93.81,93.86,4400.0,77.0557,77.0885,77.0393,77.0803,4400.0
2013-07-30 14:55:00,93.86,93.88,93.82,93.82,4200.0,77.0803,77.0967,77.0475,77.0475,4200.0
2013-07-30 15:00:00,93.82,93.88,93.78,93.88,3600.0,77.0475,77.0967,77.0146,77.0967,3600.0
2013-07-30 15:05:00,93.91,93.95,93.91,93.94,4700.0,77.1214,77.1542,77.1214,77.146,4700.0
2013-07-30 15:10:00,93.95,93.97,93.94,93.95,1300.0,77.1542,77.1707,77.146,77.1542,1300.0
2013-07-30 15:15:00,93.96,93.96,93.94,93.94,2900.0,77.1624,77.1624,77.146,77.146,2900.0
2013-07-30 15:20:00,93.94,94.0,93.94,94.0,1600.0,77.146,77.1953,77.146,77.1953,1600.0
2013-07-30 15:25:00,94.0,94.0,93.97,93.99,700.0,77.1953,77.1953,77.1707,77.1871,700.0
2013-07-30 15:30:00,94.0,94.0,93.98,94.0,6000.0,77.1953,77.1953,77.1789,77.1953,6000.0
2013-07-30 15:35:00,94.0,94.0,93.97,93.97,1200.0,77.1953,77.1953,77.1707,77.1707,1200.0
2013-07-30 15:40:00,93.97,94.03,93.97,93.99,2200.0,77.1707,77.2199,77.1707,77.1871,2200.0
2013-07-30 15:45:00,93.98,93.98,93.94,93.94,1600.0,77.1789,77.1789,77.146,77.146,1600.0
2013-07-30 15:50:00,93.93,93.95,93.9,93.93,5200.0,77.1378,77.1542,77.1132,77.1378,5200.0
2013-07-30 15:55:00,93.9,93.98,93.9,93.91,18200.0,77.1132,77.1789,77.1132,77.1214,18200.0
2013-07-31 09:30:00,94.07,94.29,94.05,94.27,6800.0,77.2528,77.4334,77.2363,77.417,6800.0
2013-07-31 09:35:00,94.19,94.24,94.19,94.24,300.0,77.3513,77.3924,77.3513,77.3924,300.0
2013-07-31 09:40:00,94.21,94.21,94.15,94.17,2700.0,77.3677,77.3677,77.3185,77.3349,2700.0
2013-07-31 09:45:00,94.15,94.24,94.15,94.24,800.0,77.3185,77.3924,77.3185,77.3924,800.0
2013-07-31 09:50:00,94.23,94.23,94.18,94.18,4800.0,77.3842,77.3842,77.3431,77.3431,4800.0
2013-07-31 09:55:00,94.2,94.23,94.2,94.23,2600.0,77.3595,77.3842,77.3595,77.3842,2600.0
2013-07-31 10:00:00,94.25,94.25,94.14,94.18,1100.0,77.4006,77.4006,77.3103,77.3431,1100.0
2013-07-31 10:05:00,94.17,94.17,94.14,94.14,800.0,77.3349,77.3349,77.3103,77.3103,800.0
2013-07-31 10:10:00,94.14,94.14,94.14,94.14,100.0,77.3103,77.3103,77.3103,77.3103,100.0
2013-07-31 10:15:00,94.19,94.23,94.19,94.21,2000.0,77.3513,77.3842,77.3513,77.3677,2000.0
2013-07-31 10:20:00,94.19,94.2,94.19,94.2,700.0,77.3513,77.3595,77.3513,77.3595,700.0
2013-07-31 10:25:00,94.19,94.39,94.19,94.38,6400.0,77.3513,77.5156,77.3513,77.5074,6400.0
2013-07-31 10:30:00,94.38,94.38,94.35,94.35,7800.0,77.5074,77.5074,77.4827,77.4827,7800.0
2013-07-31 10:35:00,94.37,94.47,94.37,94.44,4000.0,77.4991,77.5813,77.4991,77.5566,4000.0
2013-07-31 10:40:00,94.46,94.46,94.42,94.43,7600.0,77.5731,77.5731,77.5402,77.5484,7600.0
2013-07-31 10:45:00,94.42,94.47,94.42,94.45,13100.0,77.5402,77.5813,77.5402,77.5648,13100.0
2013-07-31 10:50:00,94.47,94.48,94.43,94.46,3300.0,77.5813,77.5895,77.5484,77.5731,3300.0
2013-07-31 10:55:00,94.44,94.46,94.43,94.46,1200.0,77.5566,77.5731,77.5484,77.5731,1200.0
2013-07-31 11:00:00,94.46,94.48,94.45,94.46,1100.0,77.5731,77.5895,77.5648,77.5731,1100.0
2013-07-31 11:05:00,94.45,94.46,94.42,94.43,1600.0,77.5648,77.5731,77.5402,77.5484,1600.0
2013-07-31 11:10:00,94.41,94.42,94.4,94.4,1000.0,77.532,77.5402,77.5238,77.5238,1000.0
2013-07-31 11:15:00,94.38,94.39,94.37,94.39,5200.0,77.5074,77.5156,77.4991,77.5156,5200.0
2013-07-31 11:20:00,94.4,94.41,94.37,94.37,3900.0,77.5238,77.532,77.4991,77.4991,3900.0
2013-07-31 11:25:00,94.38,94.38,94.32,94.32,2000.0,77.5074,77.5074,77.4581,77.4581,2000.0
2013-07-31 11:30:00,94.32,94.34,94.32,94.34,1800.0,77.4581,77.4745,77.4581,77.4745,1800.0
2013-07-31 11:35:00,94.36,94.39,94.3,94.3,3100.0,77.4909,77.5156,77.4417,77.4417,3100.0
2013-07-31 11:40:00,94.31,94.33,94.31,94.32,2900.0,77.4499,77.4663,77.4499,77.4581,2900.0
2013-07-31 11:45:00,94.31,94.34,94.31,94.33,1800.0,77.4499,77.4745,77.4499,77.4663,1800.0
2013-07-31 11:50:00,94.31,94.32,94.28,94.3,1400.0,77.4499,77.4581,77.4252,77.4417,1400.0
2013-07-31 11:55:00,94.32,94.32,94.31,94.31,1200.0,77.4581,77.4581,77.4499,77.4499,1200.0
2013-07-31 12:00:00,94.28,94.28,94.25,94.28,2200.0,77.4252,77.4252,77.4006,77.4252,2200.0
2013-07-31 12:05:00,94.25,94.25,94.25,94.25,200.0,77.4006,77.4006,77.4006,77.4006,200.0
2013-07-31 12:10:00,94.26,94.26,94.26,94.26,200.0,77.4088,77.4088,77.4088,77.4088,200.0
2013-07-31 12:15:00,94.28,94.28,94.27,94.27,400.0,77.4252,77.4252,77.417,77.417,400.0
2013-07-31 12:20:00,94.28,94.28,94.25,94.27,1200.0,77.4252,77.4252,77.4006,77.417,1200.0
2013-07-31 12:25:00,94.27,94.27,94.27,94.27,0.0,77.417,77.417,77.417,77.417,0.0
2013-07-31 12:30:00,94.22,94.22,94.17,94.19,1000.0,77.376,77.376,77.3349,77.3513,1000.0
2013-07-31 12:35:00,94.14,94.14,94.14,94.14,500.0,77.3103,77.3103,77.3103,77.3103,500.0
2013-07-31 12:40:00,94.13,94.13,94.11,94.11,300.0,77.302,77.302,77.2856,77.2856,300.0
2013-07-31 12:45:00,94.08,94.1,94.08,94.1,800.0,77.261,77.2774,77.261,77.2774,800.0
2013-07-31 12:50:00,94.11,94.11,94.08,94.09,3500.0,77.2856,77.2856,77.261,77.2692,3500.0
2013-07-31 12:55:00,94.08,94.09,94.08,94.09,1700.0,77.261,77.2692,77.261,77.2692,1700.0
2013-07-31 13:00:00,94.1,94.11,94.09,94.1,1400.0,77.2774,77.2856,77.2692,77.2774,1400.0
2013-07-31 13:05:00,94.09,94.09,94.03,94.05,3100.0,77.2692,77.2692,77.2199,77.2363,3100.0
2013-07-31 13:10:00,94.06,94.06,94.06,94.06,100.0,77.2446,77.2446,77.2446,77.2446,100.0
2013-07-31 13:15:00,94.08,94.09,94.06,94.07,9800.0,77.261,77.2692,77.2446,77.2528,9800.0
2013-07-31 13:20:00,94.07,94.07,94.07,94.07,200.0,77.2528,77.2528,77.2528,77.2528,200.0
2013-07-31 13:25:00,94.1,94.1,94.08,94.08,300.0,77.2774,77.2774,77.261,77.261,300.0
2013-07-31 13:30:00,94.09,94.09,94.08,94.08,1800.0,77.2692,77.2692,77.261,77.261,1800.0
2013-07-31 13:35:00,94.1,94.1,94.08,94.09,13300.0,77.2774,77.2774,77.261,77.2692,13300.0
2013-07-31 13:40:00,94.1,94.14,94.1,94.14,2500.0,77.2774,77.3103,77.2774,77.3103,2500.0
2013-07-31 13:45:00,94.14,94.14,94.14,94.14,0.0,77.3103,77.3103,77.3103,77.3103,0.0
2013-07-31 13:50:00,94.11,94.11,94.11,94.11,300.0,77.2856,77.2856,77.2856,77.2856,300.0
2013-07-31 13:55:00,94.12,94.12,94.09,94.09,2100.0,77.2938,77.2938,77.2692,77.2692,2100.0
2013-07-31 14:00:00,94.11,94.37,94.1,94.29,11000.0,77.2856,77.4991,77.2774,77.4334,11000.0
2013-07-31 14:05:00,94.36,94.36,94.15,94.24,3100.0,77.4909,77.4909,77.3185,77.3924,3100.0
2013-07-31 14:10:00,94.21,94.24,94.2,94.2,1200.0,77.3677,77.3924,77.3595,77.3595,1200.0
2013-07-31 14:15:00,94.17,94.19,93.9,94.04,10400.0,77.3349,77.3513,77.1132,77.2281,10400.0
2013-07-31 14:20:00,94.05,94.24,94.05,94.24,22500.0,77.2363,77.3924,77.2363,77.3924,22500.0
2013-07-31 14:25:00,94.24,94.32,94.22,94.22,10700.0,77.3924,77.4581,77.376,77.376,10700.0
2013-07-31 14:30:00,94.32,94.38,94.29,94.38,8500.0,77.4581,77.5074,77.4334,77.5074,8500.0
2013-07-31 14:35:00,94.4,94.49,94.36,94.43,8200.0,77.5238,77.5977,77.4909,77.5484,8200.0
2013-07-31 14:40:00,94.46,94.5,94.45,94.49,5200.0,77.5731,77.6059,77.5648,77.5977,5200.0
2013-07-31 14:45:00,94.5,94.5,94.46,94.5,1700.0,77.6059,77.6059,77.5731,77.6059,1700.0
2013-07-31 14:50:00,94.52,94.6,94.52,94.59,6200.0,77.6223,77.688,77.6223,77.6798,6200.0
2013-07-31 14:55:00,94.61,94.61,94.59,94.61,400.0,77.6962,77.6962,77.6798,77.6962,400.0
2013-07-31 15:00:00,94.6,94.6,94.49,94.49,2100.0,77.688,77.688,77.5977,77.5977,2100.0
2013-07-31 15:05:00,94.52,94.54,94.45,94.46,6000.0,77.6223,77.6388,77.5648,77.5731,6000.0
2013-07-31 15:10:00,94.48,94.48,94.34,94.37,2600.0,77.5895,77.5895,77.4745,77.4991,2600.0
2013-07-31 15:15:00,94.38,94.38,94.34,94.37,3300.0,77.5074,77.5074,77.4745,77.4991,3300.0
2013-07-31 15:20:00,94.31,94.38,94.31,94.35,1500.0,77.4499,77.5074,77.4499,77.4827,1500.0
2013-07-31 15:25:00,94.34,94.41,94.34,94.41,1900.0,77.4745,77.532,77.4745,77.532,1900.0
2013-07-31 15:30:00,94.41,94.41,94.19,94.22,18800.0,77.532,77.532,77.3513,77.376,18800.0
2013-07-31 15:35:00,94.22,94.3,94.22,94.24,14100.0,77.376,77.4417,77.376,77.3924,14100.0
2013-07-31 15:40:00,94.24,94.24,94.09,94.1,19700.0,77.3924,77.3924,77.2692,77.2774,19700.0
2013-07-31 15:45:00,94.09,94.09,93.99,93.99,8000.0,77.2692,77.2692,77.1871,77.1871,8000.0
2013-07-31 15:50:00,93.97,94.08,93.89,93.89,22200.0,77.1707,77.261,77.105,77.105,22200.0
2013-07-31 15:55:00,93.88,94.0,93.85,93.92,58900.0,77.0967,77.1953,77.0721,77.1296,58900.0
2013-08-01 09:30:00,94.69,94.88,94.69,94.84,3100.0,77.7619,77.918,77.7619,77.8851,3100.0
2013-08-01 09:35:00,94.78,94.84,94.78,94.83,1300.0,77.8358,77.8851,77.8358,77.8769,1300.0
2013-08-01 09:40:00,94.83,94.84,94.8,94.83,1000.0,77.8769,77.8851,77.8523,77.8769,1000.0
2013-08-01 09:45:00,94.84,94.88,94.84,94.88,6900.0,77.8851,77.918,77.8851,77.918,6900.0
2013-08-01 09:50:00,94.87,94.88,94.87,94.88,700.0,77.9098,77.918,77.9098,77.918,700.0
2013-08-01 09:55:00,94.89,94.92,94.88,94.88,3700.0,77.9262,77.9508,77.918,77.918,3700.0
2013-08-01 10:00:00,94.86,94.99,94.84,94.98,5600.0,77.9015,78.0083,77.8851,78.0001,5600.0
2013-08-01 10:05:00,94.99,95.05,94.95,95.02,4100.0,78.0083,78.0576,77.9755,78.0329,4100.0
2013-08-01 10:10:00,95.03,95.03,95.02,95.02,300.0,78.0412,78.0412,78.0329,78.0329,300.0
2013-08-01 10:15:00,95.04,95.07,95.02,95.02,900.0,78.0494,78.074,78.0329,78.0329,900.0
2013-08-01 10:20:00,95.03,95.05,95.02,95.04,3700.0,78.0412,78.0576,78.0329,78.0494,3700.0
2013-08-01 10:25:00,95.07,95.09,95.05,95.05,166900.0,78.074,78.0904,78.0576,78.0576,166900.0
2013-08-01 10:30:00,95.07,95.07,94.99,95.02,1500.0,78.074,78.074,78.0083,78.0329,1500.0
2013-08-01 10:35:00,95.0,95.03,94.99,94.99,1600.0,78.0165,78.0412,78.0083,78.0083,1600.0
2013-08-01 10:40:00,95.03,95.04,95.01,95.03,9400.0,78.0412,78.0494,78.0247,78.0412,9400.0
2013-08-01 10:45:00,95.04,95.04,94.96,94.96,2200.0,78.0494,78.0494,77.9837,77.9837,2200.0
2013-08-01 10:50:00,94.95,94.95,94.92,94.92,900.0,77.9755,77.9755,77.9508,77.9508,900.0
2013-08-01 10:55:00,94.91,94.94,94.9,94.94,2600.0,77.9426,77.9672,77.9344,77.9672,2600.0
2013-08-01 11:00:00,94.94,94.95,94.89,94.91,3100.0,77.9672,77.9755,77.9262,77.9426,3100.0
2013-08-01 11:05:00,94.92,94.93,94.91,94.93,1200.0,77.9508,77.959,77.9426,77.959,1200.0
2013-08-01 11:10:00,94.96,94.96,94.87,94.87,2400.0,77.9837,77.9837,77.9098,77.9098,2400.0
2013-08-01 11:15:00,94.9,94.94,94.89,94.92,11000.0,77.9344,77.9672,77.9262,77.9508,11000.0
2013-08-01 11:20:00,94.91,94.94,94.91,94.94,1300.0,77.9426,77.9672,77.9426,77.9672,1300.0
2013-08-01 11:25:00,94.95,94.95,94.93,94.93,6900.0,77.9755,77.9755,77.959,77.959,6900.0
2013-08-01 11:30:00,94.95,95.0,94.95,95.0,1300.0,77.9755,78.0165,77.9755,78.0165,1300.0
2013-08-01 11:35:00,94.99,95.0,94.98,95.0,600.0,78.0083,78.0165,78.0001,78.0165,600.0
2013-08-01 11:40:00,94.99,94.99,94.95,94.95,2000.0,78.0083,78.0083,77.9755,77.9755,2000.0
2013-08-01 11:45:00,95.01,95.01,94.97,94.98,9900.0,78.0247,78.0247,77.9919,78.0001,9900.0
2013-08-01 11:50:00,94.99,94.99,94.93,94.93,5000.0,78.0083,78.0083,77.959,77.959,5000.0
2013-08-01 11:55:00,94.96,95.02,94.96,94.98,11900.0,77.9837,78.0329,77.9837,78.0001,11900.0
2013-08-01 12:00:00,94.99,94.99,94.96,94.96,1500.0,78.0083,78.0083,77.9837,77.9837,1500.0
2013-08-01 12:05:00,94.96,94.96,94.92,94.93,1800.0,77.9837,77.9837,77.9508,77.959,1800.0
2013-08-01 12:10:00,94.94,94.94,94.94,94.94,400.0,77.9672,77.9672,77.9672,77.9672,400.0
2013-08-01 12:15:00,95.02,95.04,95.02,95.04,400.0,78.0329,78.0494,78.0329,78.0494,400.0
2013-08-01 12:20:00,95.07,95.07,95.05,95.05,2900.0,78.074,78.074,78.0576,78.0576,2900.0
2013-08-01 12:25:00,95.03,95.04,95.03,95.04,500.0,78.0412,78.0494,78.0412,78.0494,500.0
2013-08-01 12:30:00,95.04,95.07,95.04,95.07,1600.0,78.0494,78.074,78.0494,78.074,1600.0
2013-08-01 12:35:00,95.0,95.0,95.0,95.0,100.0,78.0165,78.0165,78.0165,78.0165,100.0
2013-08-01 12:40:00,95.0,95.03,95.0,95.03,800.0,78.0165,78.0412,78.0165,78.0412,800.0
2013-08-01 12:45:00,95.0,95.0,94.97,95.0,10700.0,78.0165,78.0165,77.9919,78.0165,10700.0
2013-08-01 12:50:00,95.0,95.0,94.98,94.98,600.0,78.0165,78.0165,78.0001,78.0001,600.0
2013-08-01 12:55:00,94.99,95.0,94.97,95.0,800.0,78.0083,78.0165,77.9919,78.0165,800.0
2013-08-01 13:00:00,94.99,95.0,94.97,94.97,10600.0,78.0083,78.0165,77.9919,77.9919,10600.0
2013-08-01 13:05:00,94.95,94.96,94.94,94.95,1200.0,77.9755,77.9837,77.9672,77.9755,1200.0
2013-08-01 13:10:00,94.99,95.01,94.98,95.0,2300.0,78.0083,78.0247,78.0001,78.0165,2300.0
2013-08-01 13:15:00,94.99,95.0,94.99,95.0,400.0,78.0083,78.0165,78.0083,78.0165,400.0
2013-08-01 13:20:00,94.97,94.98,94.95,94.98,7200.0,77.9919,78.0001,77.9755,78.0001,7200.0
2013-08-01 13:25:00,94.97,94.97,94.96,94.96,1500.0,77.9919,77.9919,77.9837,77.9837,1500.0
2013-08-01 13:30:00,94.96,94.97,94.95,94.97,4000.0,77.9837,77.9919,77.9755,77.9919,4000.0
2013-08-01 13:35:00,94.97,94.97,94.97,94.97,1000.0,77.9919,77.9919,77.9919,77.9919,1000.0
2013-08-01 13:40:00,94.95,94.95,94.94,94.94,200.0,77.9755,77.9755,77.9672,77.9672,200.0
2013-08-01 13:45:00,95.0,95.0,94.98,94.98,1100.0,78.0165,78.0165,78.0001,78.0001,1100.0
2013-08-01 13:50:00,94.98,94.98,94.97,94.98,800.0,78.0001,78.0001,77.9919,78.0001,800.0
2013-08-01 13:55:00,94.99,95.03,94.99,95.03,900.0,78.0083,78.0412,78.0083,78.0412,900.0
2013-08-01 14:00:00,95.04,95.1,95.04,95.1,8800.0,78.0494,78.0986,78.0494,78.0986,8800.0
2013-08-01 14:05:00,95.12,95.12,95.09,95.12,6000.0,78.1151,78.1151,78.0904,78.1151,6000.0
2013-08-01 14:10:00,95.15,95.15,95.13,95.13,500.0,78.1397,78.1397,78.1233,78.1233,500.0
2013-08-01 14:15:00,95.12,95.12,95.08,95.1,2100.0,78.1151,78.1151,78.0822,78.0986,2100.0
2013-08-01 14:20:00,95.13,95.15,95.12,95.15,13500.0,78.1233,78.1397,78.1151,78.1397,13500.0
2013-08-01 14:25:00,95.14,95.14,95.13,95.14,800.0,78.1315,78.1315,78.1233,78.1315,800.0
2013-08-01 14:30:00,95.13,95.15,95.13,95.14,1500.0,78.1233,78.1397,78.1233,78.1315,1500.0
2013-08-01 14:35:00,95.13,95.16,95.13,95.16,3000.0,78.1233,78.1479,78.1233,78.1479,3000.0
2013-08-01 14:40:00,95.17,95.17,95.13,95.13,9900.0,78.1561,78.1561,78.1233,78.1233,9900.0
2013-08-01 14:45:00,95.13,95.13,95.12,95.13,600.0,78.1233,78.1233,78.1151,78.1233,600.0
2013-08-01 14:50:00,95.14,95.14,95.13,95.13,200.0,78.1315,78.1315,78.1233,78.1233,200.0
2013-08-01 14:55:00,95.13,95.14,95.12,95.14,2300.0,78.1233,78.1315,78.1151,78.1315,2300.0
2013-08-01 15:00:00,95.14,95.14,95.12,95.12,500.0,78.1315,78.1315,78.1151,78.1151,500.0
2013-08-01 15:05:00,95.14,95.14,95.11,95.14,2400.0,78.1315,78.1315,78.1068,78.1315,2400.0
2013-08-01 15:10:00,95.13,95.15,95.11,95.15,225500.0,78.1233,78.1397,78.1068,78.1397,225500.0
2013-08-01 15:15:00,95.14,95.14,95.05,95.05,41300.0,78.1315,78.1315,78.0576,78.0576,41300.0
2013-08-01 15:20:00,95.05,95.05,95.01,95.03,5700.0,78.0576,78.0576,78.0247,78.0412,5700.0
2013-08-01 15:25:00,95.03,95.09,95.03,95.07,23200.0,78.0412,78.0904,78.0412,78.074,23200.0
2013-08-01 15:30:00,95.08,95.13,95.07,95.13,6800.0,78.0822,78.1233,78.074,78.1233,6800.0
2013-08-01 15:35:00,95.14,95.22,95.13,95.2,11800.0,78.1315,78.1972,78.1233,78.1808,11800.0
2013-08-01 15:40:00,95.22,95.22,95.2,95.2,3100.0,78.1972,78.1972,78.1808,78.1808,3100.0
2013-08-01 15:45:00,95.19,95.22,95.18,95.21,6200.0,78.1725,78.1972,78.1643,78.189,6200.0
2013-08-01 15:50:00,95.23,95.23,95.17,95.17,2000.0,78.2054,78.2054,78.1561,78.1561,2000.0
2013-08-01 15:55:00,95.16,95.17,95.12,95.15,9500.0,78.1479,78.1561,78.1151,78.1397,9500.0
2013-08-02 09:30:00,94.92,94.98,94.9,94.98,17300.0,77.9508,78.0001,77.9344,78.0001,17300.0
2013-08-02 09:35:00,94.99,94.99,94.86,94.89,28000.0,78.0083,78.0083,77.9015,77.9262,28000.0
2013-08-02 09:40:00,94.9,94.9,94.85,94.88,700.0,77.9344,77.9344,77.8933,77.918,700.0
2013-08-02 09:45:00,94.86,94.86,94.81,94.82,4300.0,77.9015,77.9015,77.8605,77.8687,4300.0
2013-08-02 09:50:00,94.84,94.92,94.84,94.92,9300.0,77.8851,77.9508,77.8851,77.9508,9300.0
2013-08-02 09:55:00,94.92,94.95,94.88,94.88,2300.0,77.9508,77.9755,77.918,77.918,2300.0
2013-08-02 10:00:00,94.91,94.93,94.87,94.91,4400.0,77.9426,77.959,77.9098,77.9426,4400.0
2013-08-02 10:05:00,94.91,94.96,94.9,94.96,1100.0,77.9426,77.9837,77.9344,77.9837,1100.0
2013-08-02 10:10:00,94.97,95.0,94.97,94.99,1700.0,77.9919,78.0165,77.9919,78.0083,1700.0
2013-08-02 10:15:00,94.99,95.03,94.99,95.02,3600.0,78.0083,78.0412,78.0083,78.0329,3600.0
2013-08-02 10:20:00,95.04,95.04,95.02,95.02,1800.0,78.0494,78.0494,78.0329,78.0329,1800.0
2013-08-02 10:25:00,95.0,95.07,95.0,95.07,300.0,78.0165,78.074,78.0165,78.074,300.0
2013-08-02 10:30:00,95.07,95.07,95.0,95.03,3100.0,78.074,78.074,78.0165,78.0412,3100.0
2013-08-02 10:35:00,95.02,95.05,95.02,95.03,5500.0,78.0329,78.0576,78.0329,78.0412,5500.0
2013-08-02 10:40:00,95.01,95.06,95.0,95.02,2100.0,78.0247,78.0658,78.0165,78.0329,2100.0
2013-08-02 10:45:00,95.04,95.05,94.98,94.98,2700.0,78.0494,78.0576,78.0001,78.0001,2700.0
2013-08-02 10:50:00,95.0,95.0,94.96,94.96,5100.0,78.0165,78.0165,77.9837,77.9837,5100.0
2013-08-02 10:55:00,94.98,94.99,94.91,94.92,2500.0,78.0001,78.0083,77.9426,77.9508,2500.0
2013-08-02 11:00:00,94.92,94.95,94.9,94.9,3600.0,77.9508,77.9755,77.9344,77.9344,3600.0
2013-08-02 11:05:00,94.89,94.91,94.87,94.87,3300.0,77.9262,77.9426,77.9098,77.9098,3300.0
2013-08-02 11:10:00,94.89,94.89,94.88,94.88,1000.0,77.9262,77.9262,77.918,77.918,1000.0
2013-08-02 11:15:00,94.89,94.96,94.89,94.96,900.0,77.9262,77.9837,77.9262,77.9837,900.0
2013-08-02 11:20:00,94.97,94.98,94.96,94.97,1700.0,77.9919,78.0001,77.9837,77.9919,1700.0
2013-08-02 11:25:00,94.99,95.01,94.99,94.99,1700.0,78.0083,78.0247,78.0083,78.0083,1700.0
2013-08-02 11:30:00,95.02,95.03,95.02,95.02,2000.0,78.0329,78.0412,78.0329,78.0329,2000.0
2013-08-02 11:35:00,95.01,95.06,95.01,95.03,2100.0,78.0247,78.0658,78.0247,78.0412,2100.0
2013-08-02 11:40:00,95.04,95.07,95.02,95.03,1800.0,78.0494,78.074,78.0329,78.0412,1800.0
2013-08-02 11:45:00,95.01,95.02,95.0,95.0,1100.0,78.0247,78.0329,78.0165,78.0165,1100.0
2013-08-02 11:50:00,95.01,95.02,95.0,95.02,5200.0,78.0247,78.0329,78.0165,78.0329,5200.0
2013-08-02 11:55:00,95.03,95.05,95.01,95.05,3000.0,78.0412,78.0576,78.0247,78.0576,3000.0
2013-08-02 12:00:00,95.03,95.07,95.03,95.06,2900.0,78.0412,78.074,78.0412,78.0658,2900.0
2013-08-02 12:05:00,95.04,95.06,95.04,95.05,1800.0,78.0494,78.0658,78.0494,78.0576,1800.0
2013-08-02 12:10:00,95.05,95.06,95.04,95.04,1400.0,78.0576,78.0658,78.0494,78.0494,1400.0
2013-08-02 12:15:00,95.05,95.05,95.04,95.04,500.0,78.0576,78.0576,78.0494,78.0494,500.0
2013-08-02 12:20:00,95.07,95.07,95.07,95.07,2500.0,78.074,78.074,78.074,78.074,2500.0
2013-08-02 12:25:00,95.06,95.06,95.03,95.06,2300.0,78.0658,78.0658,78.0412,78.0658,2300.0
2013-08-02 12:30:00,95.05,95.08,95.05,95.08,2300.0,78.0576,78.0822,78.0576,78.0822,2300.0
2013-08-02 12:35:00,95.1,95.11,95.1,95.11,2800.0,78.0986,78.1068,78.0986,78.1068,2800.0
2013-08-02 12:40:00,95.12,95.12,95.12,95.12,400.0,78.1151,78.1151,78.1151,78.1151,400.0
2013-08-02 12:45:00,95.11,95.13,95.11,95.13,1600.0,78.1068,78.1233,78.1068,78.1233,1600.0
2013-08-02 12:50:00,95.16,95.16,95.12,95.12,3300.0,78.1479,78.1479,78.1151,78.1151,3300.0
2013-08-02 12:55:00,95.12,95.12,95.11,95.11,1500.0,78.1151,78.1151,78.1068,78.1068,1500.0
2013-08-02 13:00:00,95.11,95.11,95.07,95.08,20000.0,78.1068,78.1068,78.074,78.0822,20000.0
2013-08-02 13:05:00,95.08,95.1,95.08,95.1,4700.0,78.0822,78.0986,78.0822,78.0986,4700.0
2013-08-02 13:10:00,95.1,95.14,95.09,95.13,2800.0,78.0986,78.1315,78.0904,78.1233,2800.0
2013-08-02 13:15:00,95.16,95.18,95.16,95.18,1800.0,78.1479,78.1643,78.1479,78.1643,1800.0
2013-08-02 13:20:00,95.17,95.17,95.16,95.17,1800.0,78.1561,78.1561,78.1479,78.1561,1800.0
2013-08-02 13:25:00,95.19,95.19,95.16,95.16,2300.0,78.1725,78.1725,78.1479,78.1479,2300.0
2013-08-02 13:30:00,95.12,95.13,95.11,95.12,10900.0,78.1151,78.1233,78.1068,78.1151,10900.0
2013-08-02 13:35:00,95.11,95.11,95.08,95.08,500.0,78.1068,78.1068,78.0822,78.0822,500.0
2013-08-02 13:40:00,95.09,95.09,95.07,95.08,4700.0,78.0904,78.0904,78.074,78.0822,4700.0
2013-08-02 13:45:00,95.09,95.09,95.07,95.07,600.0,78.0904,78.0904,78.074,78.074,600.0
2013-08-02 13:50:00,95.13,95.13,95.09,95.09,700.0,78.1233,78.1233,78.0904,78.0904,700.0
2013-08-02 13:55:00,95.11,95.12,95.09,95.1,1200.0,78.1068,78.1151,78.0904,78.0986,1200.0
2013-08-02 14:00:00,95.11,95.11,95.09,95.11,7200.0,78.1068,78.1068,78.0904,78.1068,7200.0
2013-08-02 14:05:00,95.11,95.11,95.11,95.11,400.0,78.1068,78.1068,78.1068,78.1068,400.0
2013-08-02 14:10:00,95.1,95.12,95.1,95.12,1800.0,78.0986,78.1151,78.0986,78.1151,1800.0
2013-08-02 14:15:00,95.14,95.14,95.11,95.13,1000.0,78.1315,78.1315,78.1068,78.1233,1000.0
2013-08-02 14:20:00,95.12,95.12,95.09,95.1,800.0,78.1151,78.1151,78.0904,78.0986,800.0
2013-08-02 14:25:00,95.1,95.11,95.09,95.11,3800.0,78.0986,78.1068,78.0904,78.1068,3800.0
2013-08-02 14:30:00,95.13,95.13,95.11,95.11,5700.0,78.1233,78.1233,78.1068,78.1068,5700.0
2013-08-02 14:35:00,95.05,95.12,95.05,95.12,1400.0,78.0576,78.1151,78.0576,78.1151,1400.0
2013-08-02 14:40:00,95.14,95.17,95.14,95.17,700.0,78.1315,78.1561,78.1315,78.1561,700.0
2013-08-02 14:45:00,95.15,95.15,95.13,95.13,300.0,78.1397,78.1397,78.1233,78.1233,300.0
2013-08-02 14:50:00,95.12,95.13,95.1,95.1,3500.0,78.1151,78.1233,78.0986,78.0986,3500.0
2013-08-02 14:55:00,95.13,95.15,95.13,95.14,1200.0,78.1233,78.1397,78.1233,78.1315,1200.0
2013-08-02 15:00:00,95.14,95.18,95.14,95.15,4200.0,78.1315,78.1643,78.1315,78.1397,4200.0
2013-08-02 15:05:00,95.16,95.17,95.12,95.12,800.0,78.1479,78.1561,78.1151,78.1151,800.0
2013-08-02 15:10:00,95.15,95.18,95.14,95.18,500.0,78.1397,78.1643,78.1315,78.1643,500.0
2013-08-02 15:15:00,95.18,95.18,95.16,95.17,10500.0,78.1643,78.1643,78.1479,78.1561,10500.0
2013-08-02 15:20:00,95.16,95.17,95.15,95.16,3100.0,78.1479,78.1561,78.1397,78.1479,3100.0
2013-08-02 15:25:00,95.16,95.19,95.16,95.19,10400.0,78.1479,78.1725,78.1479,78.1725,10400.0
2013-08-02 15:30:00,95.17,95.2,95.17,95.2,500.0,78.1561,78.1808,78.1561,78.1808,500.0
2013-08-02 15:35:00,95.2,95.2,95.2,95.2,500.0,78.1808,78.1808,78.1808,78.1808,500.0
2013-08-02 15:40:00,95.21,95.21,95.21,95.21,1200.0,78.189,78.189,78.189,78.189,1200.0
2013-08-02 15:45:00,95.22,95.29,95.22,95.25,9300.0,78.1972,78.2547,78.1972,78.2218,9300.0
2013-08-02 15:50:00,95.28,95.28,95.24,95.27,4700.0,78.2465,78.2465,78.2136,78.2382,4700.0
2013-08-02 15:55:00,95.28,95.31,95.23,95.31,19600.0,78.2465,78.2711,78.2054,78.2711,19600.0
2013-08-05 09:30:00,95.09,95.12,95.05,95.09,14700.0,78.0904,78.1151,78.0576,78.0904,14700.0
2013-08-05 09:35:00,95.07,95.07,95.07,95.07,2900.0,78.074,78.074,78.074,78.074,2900.0
2013-08-05 09:40:00,95.08,95.08,95.03,95.03,2400.0,78.0822,78.0822,78.0412,78.0412,2400.0
2013-08-05 09:45:00,95.02,95.05,94.99,95.03,1200.0,78.0329,78.0576,78.0083,78.0412,1200.0
2013-08-05 09:50:00,95.03,95.12,95.03,95.09,4200.0,78.0412,78.1151,78.0412,78.0904,4200.0
2013-08-05 09:55:00,95.14,95.14,95.14,95.14,1000.0,78.1315,78.1315,78.1315,78.1315,1000.0
2013-08-05 10:00:00,95.15,95.18,95.14,95.14,1200.0,78.1397,78.1643,78.1315,78.1315,1200.0
2013-08-05 10:05:00,95.18,95.18,95.18,95.18,2100.0,78.1643,78.1643,78.1643,78.1643,2100.0
2013-08-05 10:10:00,95.15,95.21,95.15,95.21,1300.0,78.1397,78.189,78.1397,78.189,1300.0
2013-08-05 10:15:00,95.21,95.21,95.21,95.21,0.0,78.189,78.189,78.189,78.189,0.0
2013-08-05 10:20:00,95.17,95.18,95.17,95.17,1100.0,78.1561,78.1643,78.1561,78.1561,1100.0
2013-08-05 10:25:00,95.17,95.17,95.17,95.17,0.0,78.1561,78.1561,78.1561,78.1561,0.0
2013-08-05 10:30:00,95.19,95.25,95.19,95.25,1000.0,78.1725,78.2218,78.1725,78.2218,1000.0
2013-08-05 10:35:00,95.25,95.25,95.25,95.25,0.0,78.2218,78.2218,78.2218,78.2218,0.0
2013-08-05 10:40:00,95.27,95.28,95.27,95.28,200.0,78.2382,78.2465,78.2382,78.2465,200.0
2013-08-05 10:45:00,95.28,95.28,95.28,95.28,100.0,78.2465,78.2465,78.2465,78.2465,100.0
2013-08-05 10:50:00,95.29,95.29,95.27,95.27,900.0,78.2547,78.2547,78.2382,78.2382,900.0
2013-08-05 10:55:00,95.27,95.27,95.24,95.25,1400.0,78.2382,78.2382,78.2136,78.2218,1400.0
2013-08-05 11:00:00,95.25,95.27,95.25,95.27,1500.0,78.2218,78.2382,78.2218,78.2382,1500.0
2013-08-05 11:05:00,95.26,95.27,95.25,95.26,1100.0,78.23,78.2382,78.2218,78.23,1100.0
2013-08-05 11:10:00,95.26,95.27,95.26,95.26,2400.0,78.23,78.2382,78.23,78.23,2400.0
2013-08-05 11:15:00,95.28,95.28,95.26,95.27,1000.0,78.2465,78.2465,78.23,78.2382,1000.0
2013-08-05 11:20:00,95.27,95.28,95.26,95.27,1100.0,78.2382,78.2465,78.23,78.2382,1100.0
2013-08-05 11:25:00,95.3,95.31,95.28,95.29,5300.0,78.2629,78.2711,78.2465,78.2547,5300.0
2013-08-05 11:30:00,95.28,95.28,95.2,95.22,2500.0,78.2465,78.2465,78.1808,78.1972,2500.0
2013-08-05 11:35:00,95.23,95.23,95.2,95.23,900.0,78.2054,78.2054,78.1808,78.2054,900.0
2013-08-05 11:40:00,95.22,95.23,95.21,95.23,700.0,78.1972,78.2054,78.189,78.2054,700.0
2013-08-05 11:45:00,95.2,95.21,95.19,95.21,1900.0,78.1808,78.189,78.1725,78.189,1900.0
2013-08-05 11:50:00,95.18,95.18,95.18,95.18,200.0,78.1643,78.1643,78.1643,78.1643,200.0
2013-08-05 11:55:00,95.18,95.21,95.18,95.21,400.0,78.1643,78.189,78.1643,78.189,400.0
2013-08-05 12:00:00,95.2,95.22,95.2,95.22,600.0,78.1808,78.1972,78.1808,78.1972,600.0
2013-08-05 12:05:00,95.2,95.2,95.2,95.2,300.0,78.1808,78.1808,78.1808,78.1808,300.0
2013-08-05 12:10:00,95.23,95.24,95.23,95.24,2600.0,78.2054,78.2136,78.2054,78.2136,2600.0
2013-08-05 12:15:00,95.26,95.28,95.26,95.28,1500.0,78.23,78.2465,78.23,78.2465,1500.0
2013-08-05 12:20:00,95.27,95.27,95.26,95.26,1500.0,78.2382,78.2382,78.23,78.23,1500.0
2013-08-05 12:25:00,95.23,95.23,95.23,95.23,200.0,78.2054,78.2054,78.2054,78.2054,200.0
2013-08-05 12:30:00,95.22,95.22,95.2,95.2,2000.0,78.1972,78.1972,78.1808,78.1808,2000.0
2013-08-05 12:35:00,95.19,95.19,95.16,95.16,500.0,78.1725,78.1725,78.1479,78.1479,500.0
2013-08-05 12:40:00,95.17,95.17,95.17,95.17,100.0,78.1561,78.1561,78.1561,78.1561,100.0
2013-08-05 12:45:00,95.15,95.16,95.15,95.16,200.0,78.1397,78.1479,78.1397,78.1479,200.0
2013-08-05 12:50:00,95.17,95.18,95.17,95.18,400.0,78.1561,78.1643,78.1561,78.1643,400.0
2013-08-05 12:55:00,95.17,95.19,95.17,95.19,400.0,78.1561,78.1725,78.1561,78.1725,400.0
2013-08-05 13:00:00,95.17,95.18,95.14,95.14,1100.0,78.1561,78.1643,78.1315,78.1315,1100.0
2013-08-05 13:05:00,95.12,95.14,95.07,95.07,900.0,78.1151,78.1315,78.074,78.074,900.0
2013-08-05 13:10:00,95.06,95.06,95.05,95.06,5500.0,78.0658,78.0658,78.0576,78.0658,5500.0
2013-08-05 13:15:00,95.07,95.09,95.07,95.09,500.0,78.074,78.0904,78.074,78.0904,500.0
2013-08-05 13:20:00,95.08,95.12,95.08,95.12,3400.0,78.0822,78.1151,78.0822,78.1151,3400.0
2013-08-05 13:25:00,95.13,95.15,95.12,95.12,2300.0,78.1233,78.1397,78.1151,78.1151,2300.0
2013-08-05 13:30:00,95.14,95.14,95.11,95.11,2500.0,78.1315,78.1315,78.1068,78.1068,2500.0
2013-08-05 13:35:00,95.13,95.13,95.11,95.11,1000.0,78.1233,78.1233,78.1068,78.1068,1000.0
2013-08-05 13:40:00,95.11,95.13,95.11,95.13,1300.0,78.1068,78.1233,78.1068,78.1233,1300.0
2013-08-05 13:45:00,95.12,95.13,95.12,95.13,1000.0,78.1151,78.1233,78.1151,78.1233,1000.0
2013-08-05 13:50:00,95.14,95.14,95.12,95.12,700.0,78.1315,78.1315,78.1151,78.1151,700.0
2013-08-05 13:55:00,95.16,95.18,95.16,95.16,1700.0,78.1479,78.1643,78.1479,78.1479,1700.0
2013-08-05 14:00:00,95.15,95.15,95.11,95.11,600.0,78.1397,78.1397,78.1068,78.1068,600.0
2013-08-05 14:05:00,95.14,95.15,95.13,95.13,1500.0,78.1315,78.1397,78.1233,78.1233,1500.0
2013-08-05 14:10:00,95.13,95.13,95.13,95.13,0.0,78.1233,78.1233,78.1233,78.1233,0.0
2013-08-05 14:15:00,95.15,95.17,95.13,95.16,2600.0,78.1397,78.1561,78.1233,78.1479,2600.0
2013-08-05 14:20:00,95.14,95.14,95.13,95.13,200.0,78.1315,78.1315,78.1233,78.1233,200.0
2013-08-05 14:25:00,95.11,95.15,95.09,95.14,2400.0,78.1068,78.1397,78.0904,78.1315,2400.0
2013-08-05 14:30:00,95.16,95.16,95.13,95.14,7000.0,78.1479,78.1479,78.1233,78.1315,7000.0
2013-08-05 14:35:00,95.13,95.13,95.1,95.12,12900.0,78.1233,78.1233,78.0986,78.1151,12900.0
2013-08-05 14:40:00,95.12,95.14,95.12,95.14,900.0,78.1151,78.1315,78.1151,78.1315,900.0
2013-08-05 14:45:00,95.14,95.15,95.14,95.14,1600.0,78.1315,78.1397,78.1315,78.1315,1600.0
2013-08-05 14:50:00,95.14,95.14,95.12,95.13,3700.0,78.1315,78.1315,78.1151,78.1233,3700.0
2013-08-05 14:55:00,95.14,95.16,95.14,95.16,1400.0,78.1315,78.1479,78.1315,78.1479,1400.0
2013-08-05 15:00:00,95.13,95.14,95.12,95.12,1500.0,78.1233,78.1315,78.1151,78.1151,1500.0
2013-08-05 15:05:00,95.13,95.13,95.13,95.13,1900.0,78.1233,78.1233,78.1233,78.1233,1900.0
2013-08-05 15:10:00,95.12,95.14,95.11,95.14,4500.0,78.1151,78.1315,78.1068,78.1315,4500.0
2013-08-05 15:15:00,95.14,95.15,95.14,95.15,2300.0,78.1315,78.1397,78.1315,78.1397,2300.0
2013-08-05 15:20:00,95.15,95.17,95.14,95.16,4600.0,78.1397,78.1561,78.1315,78.1479,4600.0
2013-08-05 15:25:00,95.18,95.21,95.18,95.21,1400.0,78.1643,78.189,78.1643,78.189,1400.0
2013-08-05 15:30:00,95.2,95.21,95.19,95.2,700.0,78.1808,78.189,78.1725,78.1808,700.0
2013-08-05 15:35:00,95.23,95.23,95.21,95.22,1800.0,78.2054,78.2054,78.189,78.1972,1800.0
2013-08-05 15:40:00,95.2,95.21,95.2,95.21,2200.0,78.1808,78.189,78.1808,78.189,2200.0
2013-08-05 15:45:00,95.22,95.22,95.18,95.19,2600.0,78.1972,78.1972,78.1643,78.1725,2600.0
2013-08-05 15:50:00,95.21,95.22,95.14,95.16,2500.0,78.189,78.1972,78.1315,78.1479,2500.0
2013-08-05 15:55:00,95.16,95.21,95.15,95.19,7100.0,78.1479,78.189,78.1397,78.1725,7100.0
2013-08-06 09:30:00,95.01,95.02,94.95,95.02,6700.0,78.0247,78.0329,77.9755,78.0329,6700.0
2013-08-06 09:35:00,95.04,95.06,95.01,95.03,3400.0,78.0494,78.0658,78.0247,78.0412,3400.0
2013-08-06 09:40:00,95.02,95.02,94.95,94.96,1300.0,78.0329,78.0329,77.9755,77.9837,1300.0
2013-08-06 09:45:00,94.94,94.94,94.84,94.84,3100.0,77.9672,77.9672,77.8851,77.8851,3100.0
2013-08-06 09:50:00,94.84,94.84,94.79,94.8,1200.0,77.8851,77.8851,77.8441,77.8523,1200.0
2013-08-06 09:55:00,94.81,94.84,94.81,94.84,700.0,77.8605,77.8851,77.8605,77.8851,700.0
2013-08-06 10:00:00,94.85,94.85,94.84,94.84,1300.0,77.8933,77.8933,77.8851,77.8851,1300.0
2013-08-06 10:05:00,94.79,94.79,94.75,94.75,1700.0,77.8441,77.8441,77.8112,77.8112,1700.0
2013-08-06 10:10:00,94.76,94.76,94.7,94.71,800.0,77.8194,77.8194,77.7701,77.7784,800.0
2013-08-06 10:15:00,94.76,94.76,94.74,94.74,200.0,77.8194,77.8194,77.803,77.803,200.0
2013-08-06 10:20:00,94.71,94.71,94.7,94.7,700.0,77.7784,77.7784,77.7701,77.7701,700.0
2013-08-06 10:25:00,94.75,94.75,94.71,94.71,200.0,77.8112,77.8112,77.7784,77.7784,200.0
2013-08-06 10:30:00,94.68,94.68,94.53,94.53,1100.0,77.7537,77.7537,77.6305,77.6305,1100.0
2013-08-06 10:35:00,94.52,94.52,94.51,94.51,1400.0,77.6223,77.6223,77.6141,77.6141,1400.0
2013-08-06 10:40:00,94.52,94.56,94.47,94.56,1600.0,77.6223,77.6552,77.5813,77.6552,1600.0
2013-08-06 10:45:00,94.54,94.57,94.54,94.57,1000.0,77.6388,77.6634,77.6388,77.6634,1000.0
2013-08-06 10:50:00,94.53,94.53,94.47,94.48,1500.0,77.6305,77.6305,77.5813,77.5895,1500.0
2013-08-06 10:55:00,94.49,94.49,94.43,94.43,1600.0,77.5977,77.5977,77.5484,77.5484,1600.0
2013-08-06 11:00:00,94.38,94.47,94.38,94.47,300.0,77.5074,77.5813,77.5074,77.5813,300.0
2013-08-06 11:05:00,94.46,94.47,94.46,94.47,1000.0,77.5731,77.5813,77.5731,77.5813,1000.0
2013-08-06 11:10:00,94.45,94.47,94.45,94.47,2900.0,77.5648,77.5813,77.5648,77.5813,2900.0
2013-08-06 11:15:00,94.5,94.5,94.49,94.49,300.0,77.6059,77.6059,77.5977,77.5977,300.0
2013-08-06 11:20:00,94.52,94.52,94.52,94.52,100.0,77.6223,77.6223,77.6223,77.6223,100.0
2013-08-06 11:25:00,94.56,94.58,94.56,94.58,300.0,77.6552,77.6716,77.6552,77.6716,300.0
2013-08-06 11:30:00,94.59,94.59,94.59,94.59,200.0,77.6798,77.6798,77.6798,77.6798,200.0
2013-08-06 11:35:00,94.58,94.58,94.57,94.57,200.0,77.6716,77.6716,77.6634,77.6634,200.0
2013-08-06 11:40:00,94.56,94.56,94.56,94.56,800.0,77.6552,77.6552,77.6552,77.6552,800.0
2013-08-06 11:45:00,94.56,94.56,94.56,94.56,0.0,77.6552,77.6552,77.6552,77.6552,0.0
2013-08-06 11:50:00,94.56,94.58,94.56,94.58,1200.0,77.6552,77.6716,77.6552,77.6716,1200.0
2013-08-06 11:55:00,94.6,94.61,94.6,94.6,1100.0,77.688,77.6962,77.688,77.688,1100.0
2013-08-06 12:00:00,94.6,94.63,94.59,94.63,45200.0,77.688,77.7127,77.6798,77.7127,45200.0
2013-08-06 12:05:00,94.63,94.63,94.62,94.63,3100.0,77.7127,77.7127,77.7044,77.7127,3100.0
2013-08-06 12:10:00,94.63,94.63,94.59,94.59,2100.0,77.7127,77.7127,77.6798,77.6798,2100.0
2013-08-06 12:15:00,94.53,94.53,94.52,94.53,500.0,77.6305,77.6305,77.6223,77.6305,500.0
2013-08-06 12:20:00,94.53,94.56,94.53,94.56,2100.0,77.6305,77.6552,77.6305,77.6552,2100.0
2013-08-06 12:25:00,94.56,94.58,94.55,94.58,19600.0,77.6552,77.6716,77.647,77.6716,19600.0
2013-08-06 12:30:00,94.58,94.6,94.57,94.6,600.0,77.6716,77.688,77.6634,77.688,600.0
2013-08-06 12:35:00,94.59,94.61,94.59,94.61,1500.0,77.6798,77.6962,77.6798,77.6962,1500.0
2013-08-06 12:40:00,94.62,94.69,94.62,94.69,1500.0,77.7044,77.7619,77.7044,77.7619,1500.0
2013-08-06 12:45:00,94.67,94.67,94.65,94.66,800.0,77.7455,77.7455,77.7291,77.7373,800.0
2013-08-06 12:50:00,94.69,94.69,94.65,94.67,800.0,77.7619,77.7619,77.7291,77.7455,800.0
2013-08-06 12:55:00,94.66,94.69,94.66,94.68,300.0,77.7373,77.7619,77.7373,77.7537,300.0
2013-08-06 13:00:00,94.72,94.72,94.68,94.68,700.0,77.7866,77.7866,77.7537,77.7537,700.0
2013-08-06 13:05:00,94.68,94.68,94.68,94.68,0.0,77.7537,77.7537,77.7537,77.7537,0.0
2013-08-06 13:10:00,94.71,94.71,94.71,94.71,100.0,77.7784,77.7784,77.7784,77.7784,100.0
2013-08-06 13:15:00,94.68,94.68,94.68,94.68,500.0,77.7537,77.7537,77.7537,77.7537,500.0
2013-08-06 13:20:00,94.72,94.72,94.7,94.72,1900.0,77.7866,77.7866,77.7701,77.7866,1900.0
2013-08-06 13:25:00,94.7,94.72,94.7,94.7,2400.0,77.7701,77.7866,77.7701,77.7701,2400.0
2013-08-06 13:30:00,94.69,94.71,94.68,94.68,2700.0,77.7619,77.7784,77.7537,77.7537,2700.0
2013-08-06 13:35:00,94.68,94.68,94.61,94.63,6000.0,77.7537,77.7537,77.6962,77.7127,6000.0
2013-08-06 13:40:00,94.63,94.63,94.63,94.63,100.0,77.7127,77.7127,77.7127,77.7127,100.0
2013-08-06 13:45:00,94.62,94.62,94.6,94.6,400.0,77.7044,77.7044,77.688,77.688,400.0
2013-08-06 13:50:00,94.59,94.59,94.59,94.59,100.0,77.6798,77.6798,77.6798,77.6798,100.0
2013-08-06 13:55:00,94.62,94.62,94.6,94.6,1900.0,77.7044,77.7044,77.688,77.688,1900.0
2013-08-06 14:00:00,94.58,94.58,94.58,94.58,300.0,77.6716,77.6716,77.6716,77.6716,300.0
2013-08-06 14:05:00,94.56,94.57,94.55,94.56,1400.0,77.6552,77.6634,77.647,77.6552,1400.0
2013-08-06 14:10:00,94.56,94.56,94.55,94.56,1000.0,77.6552,77.6552,77.647,77.6552,1000.0
2013-08-06 14:15:00,94.53,94.53,94.5,94.5,2400.0,77.6305,77.6305,77.6059,77.6059,2400.0
2013-08-06 14:20:00,94.5,94.59,94.5,94.59,2300.0,77.6059,77.6798,77.6059,77.6798,2300.0
2013-08-06 14:25:00,94.63,94.63,94.61,94.61,900.0,77.7127,77.7127,77.6962,77.6962,900.0
2013-08-06 14:30:00,94.64,94.64,94.59,94.59,4800.0,77.7209,77.7209,77.6798,77.6798,4800.0
2013-08-06 14:35:00,94.59,94.59,94.57,94.57,2600.0,77.6798,77.6798,77.6634,77.6634,2600.0
2013-08-06 14:40:00,94.56,94.56,94.53,94.56,800.0,77.6552,77.6552,77.6305,77.6552,800.0
2013-08-06 14:45:00,94.57,94.57,94.53,94.53,1000.0,77.6634,77.6634,77.6305,77.6305,1000.0
2013-08-06 14:50:00,94.56,94.6,94.56,94.6,4200.0,77.6552,77.688,77.6552,77.688,4200.0
2013-08-06 14:55:00,94.6,94.6,94.57,94.59,500.0,77.688,77.688,77.6634,77.6798,500.0
2013-08-06 15:00:00,94.59,94.63,94.59,94.6,4100.0,77.6798,77.7127,77.6798,77.688,4100.0
2013-08-06 15:05:00,94.62,94.62,94.58,94.58,900.0,77.7044,77.7044,77.6716,77.6716,900.0
2013-08-06 15:10:00,94.59,94.63,94.59,94.62,400.0,77.6798,77.7127,77.6798,77.7044,400.0
2013-08-06 15:15:00,94.62,94.63,94.6,94.6,2000.0,77.7044,77.7127,77.688,77.688,2000.0
2013-08-06 15:20:00,94.61,94.64,94.61,94.62,4100.0,77.6962,77.7209,77.6962,77.7044,4100.0
2013-08-06 15:25:00,94.63,94.64,94.62,94.62,600.0,77.7127,77.7209,77.7044,77.7044,600.0
2013-08-06 15:30:00,94.62,94.62,94.59,94.59,2800.0,77.7044,77.7044,77.6798,77.6798,2800.0
2013-08-06 15:35:00,94.57,94.61,94.57,94.61,1100.0,77.6634,77.6962,77.6634,77.6962,1100.0
2013-08-06 15:40:00,94.64,94.68,94.63,94.65,3100.0,77.7209,77.7537,77.7127,77.7291,3100.0
2013-08-06 15:45:00,94.65,94.65,94.62,94.62,1800.0,77.7291,77.7291,77.7044,77.7044,1800.0
2013-08-06 15:50:00,94.61,94.61,94.55,94.56,1700.0,77.6962,77.6962,77.647,77.6552,1700.0
2013-08-06 15:55:00,94.56,94.6,94.55,94.59,4400.0,77.6552,77.688,77.647,77.6798,4400.0
2013-08-07 09:30:00,94.33,94.33,94.19,94.19,4300.0,77.4663,77.4663,77.3513,77.3513,4300.0
2013-08-07 09:35:00,94.23,94.24,94.23,94.24,3600.0,77.3842,77.3924,77.3842,77.3924,3600.0
2013-08-07 09:40:00,94.24,94.29,94.23,94.29,400.0,77.3924,77.4334,77.3842,77.4334,400.0
2013-08-07 09:45:00,94.31,94.37,94.31,94.37,1100.0,77.4499,77.4991,77.4499,77.4991,1100.0
2013-08-07 09:50:00,94.33,94.33,94.27,94.28,1000.0,77.4663,77.4663,77.417,77.4252,1000.0
2013-08-07 09:55:00,94.24,94.26,94.08,94.08,5400.0,77.3924,77.4088,77.261,77.261,5400.0
2013-08-07 10:00:00,94.0,94.02,93.98,94.01,1700.0,77.1953,77.2117,77.1789,77.2035,1700.0
2013-08-07 10:05:00,94.0,94.03,93.98,94.03,1400.0,77.1953,77.2199,77.1789,77.2199,1400.0
2013-08-07 10:10:00,93.99,93.99,93.95,93.96,3800.0,77.1871,77.1871,77.1542,77.1624,3800.0
2013-08-07 10:15:00,93.96,93.96,93.96,93.96,0.0,77.1624,77.1624,77.1624,77.1624,0.0
2013-08-07 10:20:00,93.98,93.98,93.94,93.98,1400.0,77.1789,77.1789,77.146,77.1789,1400.0
2013-08-07 10:25:00,93.96,93.96,93.93,93.93,1100.0,77.1624,77.1624,77.1378,77.1378,1100.0
2013-08-07 10:30:00,93.92,93.98,93.91,93.97,11200.0,77.1296,77.1789,77.1214,77.1707,11200.0
2013-08-07 10:35:00,93.95,93.95,93.94,93.94,200.0,77.1542,77.1542,77.146,77.146,200.0
2013-08-07 10:40:00,93.96,94.0,93.93,94.0,7900.0,77.1624,77.1953,77.1378,77.1953,7900.0
2013-08-07 10:45:00,94.02,94.05,94.02,94.04,1600.0,77.2117,77.2363,77.2117,77.2281,1600.0
2013-08-07 10:50:00,94.04,94.05,94.02,94.04,2000.0,77.2281,77.2363,77.2117,77.2281,2000.0
2013-08-07 10:55:00,94.04,94.08,94.04,94.08,900.0,77.2281,77.261,77.2281,77.261,900.0
2013-08-07 11:00:00,94.08,94.09,94.06,94.09,11700.0,77.261,77.2692,77.2446,77.2692,11700.0
2013-08-07 11:05:00,94.09,94.09,94.06,94.08,4300.0,77.2692,77.2692,77.2446,77.261,4300.0
2013-08-07 11:10:00,94.08,94.12,94.08,94.12,1800.0,77.261,77.2938,77.261,77.2938,1800.0
2013-08-07 11:15:00,94.11,94.11,94.07,94.07,1900.0,77.2856,77.2856,77.2528,77.2528,1900.0
2013-08-07 11:20:00,94.08,94.1,94.06,94.08,3100.0,77.261,77.2774,77.2446,77.261,3100.0
2013-08-07 11:25:00,94.06,94.08,94.04,94.04,2100.0,77.2446,77.261,77.2281,77.2281,2100.0
2013-08-07 11:30:00,94.05,94.05,94.01,94.03,1400.0,77.2363,77.2363,77.2035,77.2199,1400.0
2013-08-07 11:35:00,94.05,94.06,94.0,94.0,1300.0,77.2363,77.2446,77.1953,77.1953,1300.0
2013-08-07 11:40:00,94.01,94.01,94.01,94.01,200.0,77.2035,77.2035,77.2035,77.2035,200.0
2013-08-07 11:45:00,93.99,93.99,93.97,93.97,900.0,77.1871,77.1871,77.1707,77.1707,900.0
2013-08-07 11:50:00,94.01,94.06,94.01,94.06,1900.0,77.2035,77.2446,77.2035,77.2446,1900.0
2013-08-07 11:55:00,94.06,94.06,94.04,94.05,1100.0,77.2446,77.2446,77.2281,77.2363,1100.0
2013-08-07 12:00:00,94.05,94.05,94.05,94.05,0.0,77.2363,77.2363,77.2363,77.2363,0.0
2013-08-07 12:05:00,94.06,94.08,94.03,94.05,2500.0,77.2446,77.261,77.2199,77.2363,2500.0
2013-08-07 12:10:00,94.07,94.11,94.07,94.1,2200.0,77.2528,77.2856,77.2528,77.2774,2200.0
2013-08-07 12:15:00,94.09,94.09,94.06,94.09,2800.0,77.2692,77.2692,77.2446,77.2692,2800.0
2013-08-07 12:20:00,94.11,94.11,94.1,94.1,1300.0,77.2856,77.2856,77.2774,77.2774,1300.0
2013-08-07 12:25:00,94.1,94.1,94.08,94.08,2000.0,77.2774,77.2774,77.261,77.261,2000.0
2013-08-07 12:30:00,94.07,94.13,94.07,94.13,1200.0,77.2528,77.302,77.2528,77.302,1200.0
2013-08-07 12:35:00,94.16,94.22,94.16,94.22,1700.0,77.3267,77.376,77.3267,77.376,1700.0
2013-08-07 12:40:00,94.21,94.22,94.2,94.2,7300.0,77.3677,77.376,77.3595,77.3595,7300.0
2013-08-07 12:45:00,94.22,94.23,94.19,94.19,7700.0,77.376,77.3842,77.3513,77.3513,7700.0
2013-08-07 12:50:00,94.2,94.22,94.2,94.2,6600.0,77.3595,77.376,77.3595,77.3595,6600.0
2013-08-07 12:55:00,94.21,94.23,94.2,94.23,2600.0,77.3677,77.3842,77.3595,77.3842,2600.0
2013-08-07 13:00:00,94.24,94.24,94.22,94.22,400.0,77.3924,77.3924,77.376,77.376,400.0
2013-08-07 13:05:00,94.23,94.24,94.2,94.22,1300.0,77.3842,77.3924,77.3595,77.376,1300.0
2013-08-07 13:10:00,94.26,94.27,94.24,94.25,1500.0,77.4088,77.417,77.3924,77.4006,1500.0
2013-08-07 13:15:00,94.26,94.26,94.24,94.24,700.0,77.4088,77.4088,77.3924,77.3924,700.0
2013-08-07 13:20:00,94.23,94.23,94.23,94.23,2000.0,77.3842,77.3842,77.3842,77.3842,2000.0
2013-08-07 13:25:00,94.24,94.28,94.24,94.28,1800.0,77.3924,77.4252,77.3924,77.4252,1800.0
2013-08-07 13:30:00,94.27,94.28,94.27,94.27,500.0,77.417,77.4252,77.417,77.417,500.0
2013-08-07 13:35:00,94.26,94.28,94.26,94.27,3700.0,77.4088,77.4252,77.4088,77.417,3700.0
2013-08-07 13:40:00,94.24,94.26,94.24,94.24,1100.0,77.3924,77.4088,77.3924,77.3924,1100.0
2013-08-07 13:45:00,94.22,94.22,94.2,94.2,1200.0,77.376,77.376,77.3595,77.3595,1200.0
2013-08-07 13:50:00,94.19,94.2,94.19,94.19,2300.0,77.3513,77.3595,77.3513,77.3513,2300.0
2013-08-07 13:55:00,94.2,94.25,94.2,94.24,1500.0,77.3595,77.4006,77.3595,77.3924,1500.0
2013-08-07 14:00:00,94.25,94.25,94.25,94.25,100.0,77.4006,77.4006,77.4006,77.4006,100.0
2013-08-07 14:05:00,94.24,94.26,94.21,94.21,2100.0,77.3924,77.4088,77.3677,77.3677,2100.0
2013-08-07 14:10:00,94.23,94.26,94.23,94.26,500.0,77.3842,77.4088,77.3842,77.4088,500.0
2013-08-07 14:15:00,94.27,94.28,94.25,94.28,1000.0,77.417,77.4252,77.4006,77.4252,1000.0
2013-08-07 14:20:00,94.22,94.22,94.15,94.16,6400.0,77.376,77.376,77.3185,77.3267,6400.0
2013-08-07 14:25:00,94.16,94.18,94.15,94.18,1300.0,77.3267,77.3431,77.3185,77.3431,1300.0
2013-08-07 14:30:00,94.2,94.22,94.19,94.2,8200.0,77.3595,77.376,77.3513,77.3595,8200.0
2013-08-07 14:35:00,94.19,94.2,94.18,94.2,3600.0,77.3513,77.3595,77.3431,77.3595,3600.0
2013-08-07 14:40:00,94.21,94.22,94.17,94.17,2800.0,77.3677,77.376,77.3349,77.3349,2800.0
2013-08-07 14:45:00,94.19,94.19,94.16,94.18,2700.0,77.3513,77.3513,77.3267,77.3431,2700.0
2013-08-07 14:50:00,94.19,94.21,94.18,94.2,2200.0,77.3513,77.3677,77.3431,77.3595,2200.0
2013-08-07 14:55:00,94.2,94.25,94.2,94.23,2600.0,77.3595,77.4006,77.3595,77.3842,2600.0
2013-08-07 15:00:00,94.25,94.28,94.25,94.28,7900.0,77.4006,77.4252,77.4006,77.4252,7900.0
2013-08-07 15:05:00,94.29,94.29,94.27,94.29,1300.0,77.4334,77.4334,77.417,77.4334,1300.0
2013-08-07 15:10:00,94.3,94.36,94.3,94.35,1700.0,77.4417,77.4909,77.4417,77.4827,1700.0
2013-08-07 15:15:00,94.34,94.37,94.33,94.33,2200.0,77.4745,77.4991,77.4663,77.4663,2200.0
2013-08-07 15:20:00,94.34,94.34,94.29,94.29,8400.0,77.4745,77.4745,77.4334,77.4334,8400.0
2013-08-07 15:25:00,94.29,94.33,94.27,94.33,6100.0,77.4334,77.4663,77.417,77.4663,6100.0
2013-08-07 15:30:00,94.32,94.32,94.26,94.28,5100.0,77.4581,77.4581,77.4088,77.4252,5100.0
2013-08-07 15:35:00,94.28,94.34,94.28,94.34,800.0,77.4252,77.4745,77.4252,77.4745,800.0
2013-08-07 15:40:00,94.34,94.35,94.32,94.32,4900.0,77.4745,77.4827,77.4581,77.4581,4900.0
2013-08-07 15:45:00,94.32,94.34,94.3,94.3,1000.0,77.4581,77.4745,77.4417,77.4417,1000.0
2013-08-07 15:50:00,94.31,94.31,94.22,94.22,2500.0,77.4499,77.4499,77.376,77.376,2500.0
2013-08-07 15:55:00,94.21,94.27,94.21,94.26,4300.0,77.3677,77.417,77.3677,77.4088,4300.0
2013-08-08 09:30:00,94.65,94.79,94.65,94.72,35600.0,77.7291,77.8441,77.7291,77.7866,35600.0
2013-08-08 09:35:00,94.72,94.84,94.72,94.72,12800.0,77.7866,77.8851,77.7866,77.7866,12800.0
2013-08-08 09:40:00,94.71,94.74,94.69,94.69,1000.0,77.7784,77.803,77.7619,77.7619,1000.0
2013-08-08 09:45:00,94.66,94.66,94.61,94.66,3000.0,77.7373,77.7373,77.6962,77.7373,3000.0
2013-08-08 09:50:00,94.66,94.66,94.57,94.6,2300.0,77.7373,77.7373,77.6634,77.688,2300.0
2013-08-08 09:55:00,94.59,94.65,94.59,94.65,400.0,77.6798,77.7291,77.6798,77.7291,400.0
2013-08-08 10:00:00,94.65,94.66,94.58,94.58,1900.0,77.7291,77.7373,77.6716,77.6716,1900.0
2013-08-08 10:05:00,94.48,94.48,94.48,94.48,100.0,77.5895,77.5895,77.5895,77.5895,100.0
2013-08-08 10:10:00,94.43,94.45,94.39,94.39,300.0,77.5484,77.5648,77.5156,77.5156,300.0
2013-08-08 10:15:00,94.34,94.36,94.34,94.35,1100.0,77.4745,77.4909,77.4745,77.4827,1100.0
2013-08-08 10:20:00,94.4,94.4,94.4,94.4,100.0,77.5238,77.5238,77.5238,77.5238,100.0
2013-08-08 10:25:00,94.4,94.4,94.4,94.4,0.0,77.5238,77.5238,77.5238,77.5238,0.0
2013-08-08 10:30:00,94.35,94.35,94.27,94.27,500.0,77.4827,77.4827,77.417,77.417,500.0
2013-08-08 10:35:00,94.2,94.23,94.2,94.23,1800.0,77.3595,77.3842,77.3595,77.3842,1800.0
2013-08-08 10:40:00,94.22,94.22,94.19,94.19,900.0,77.376,77.376,77.3513,77.3513,900.0
2013-08-08 10:45:00,94.18,94.23,94.17,94.22,1200.0,77.3431,77.3842,77.3349,77.376,1200.0
2013-08-08 10:50:00,94.22,94.27,94.21,94.26,2500.0,77.376,77.417,77.3677,77.4088,2500.0
2013-08-08 10:55:00,94.28,94.29,94.26,94.27,2900.0,77.4252,77.4334,77.4088,77.417,2900.0
2013-08-08 11:00:00,94.28,94.28,94.24,94.25,2700.0,77.4252,77.4252,77.3924,77.4006,2700.0
2013-08-08 11:05:00,94.26,94.27,94.23,94.27,1900.0,77.4088,77.417,77.3842,77.417,1900.0
2013-08-08 11:10:00,94.27,94.3,94.26,94.27,3000.0,77.417,77.4417,77.4088,77.417,3000.0
2013-08-08 11:15:00,94.27,94.3,94.25,94.27,6100.0,77.417,77.4417,77.4006,77.417,6100.0
2013-08-08 11:20:00,94.28,94.34,94.28,94.34,2900.0,77.4252,77.4745,77.4252,77.4745,2900.0
2013-08-08 11:25:00,94.33,94.36,94.3,94.36,5400.0,77.4663,77.4909,77.4417,77.4909,5400.0
2013-08-08 11:30:00,94.37,94.39,94.33,94.39,2800.0,77.4991,77.5156,77.4663,77.5156,2800.0
2013-08-08 11:35:00,94.4,94.42,94.38,94.4,4100.0,77.5238,77.5402,77.5074,77.5238,4100.0
2013-08-08 11:40:00,94.41,94.42,94.36,94.36,2300.0,77.532,77.5402,77.4909,77.4909,2300.0
2013-08-08 11:45:00,94.38,94.39,94.36,94.38,2300.0,77.5074,77.5156,77.4909,77.5074,2300.0
2013-08-08 11:50:00,94.4,94.41,94.39,94.4,2100.0,77.5238,77.532,77.5156,77.5238,2100.0
2013-08-08 11:55:00,94.41,94.46,94.41,94.46,2000.0,77.532,77.5731,77.532,77.5731,2000.0
2013-08-08 12:00:00,94.47,94.53,94.47,94.53,400.0,77.5813,77.6305,77.5813,77.6305,400.0
2013-08-08 12:05:00,94.54,94.54,94.52,94.52,900.0,77.6388,77.6388,77.6223,77.6223,900.0
2013-08-08 12:10:00,94.52,94.53,94.52,94.53,500.0,77.6223,77.6305,77.6223,77.6305,500.0
2013-08-08 12:15:00,94.6,94.65,94.6,94.63,1600.0,77.688,77.7291,77.688,77.7127,1600.0
2013-08-08 12:20:00,94.65,94.67,94.63,94.63,6600.0,77.7291,77.7455,77.7127,77.7127,6600.0
2013-08-08 12:25:00,94.62,94.64,94.62,94.64,400.0,77.7044,77.7209,77.7044,77.7209,400.0
2013-08-08 12:30:00,94.64,94.7,94.63,94.7,1500.0,77.7209,77.7701,77.7127,77.7701,1500.0
2013-08-08 12:35:00,94.7,94.71,94.69,94.71,1800.0,77.7701,77.7784,77.7619,77.7784,1800.0
2013-08-08 12:40:00,94.72,94.76,94.72,94.75,1400.0,77.7866,77.8194,77.7866,77.8112,1400.0
2013-08-08 12:45:00,94.75,94.76,94.73,94.74,6300.0,77.8112,77.8194,77.7948,77.803,6300.0
2013-08-08 12:50:00,94.73,94.73,94.7,94.72,3100.0,77.7948,77.7948,77.7701,77.7866,3100.0
2013-08-08 12:55:00,94.72,94.72,94.7,94.7,600.0,77.7866,77.7866,77.7701,77.7701,600.0
2013-08-08 13:00:00,94.72,94.74,94.72,94.74,300.0,77.7866,77.803,77.7866,77.803,300.0
2013-08-08 13:05:00,94.78,94.78,94.76,94.76,600.0,77.8358,77.8358,77.8194,77.8194,600.0
2013-08-08 13:10:00,94.7,94.7,94.7,94.7,1400.0,77.7701,77.7701,77.7701,77.7701,1400.0
2013-08-08 13:15:00,94.7,94.7,94.7,94.7,0.0,77.7701,77.7701,77.7701,77.7701,0.0
2013-08-08 13:20:00,94.67,94.73,94.67,94.73,700.0,77.7455,77.7948,77.7455,77.7948,700.0
2013-08-08 13:25:00,94.72,94.73,94.72,94.72,600.0,77.7866,77.7948,77.7866,77.7866,600.0
2013-08-08 13:30:00,94.73,94.75,94.73,94.73,1800.0,77.7948,77.8112,77.7948,77.7948,1800.0
2013-08-08 13:35:00,94.71,94.72,94.7,94.7,3800.0,77.7784,77.7866,77.7701,77.7701,3800.0
2013-08-08 13:40:00,94.7,94.7,94.67,94.68,700.0,77.7701,77.7701,77.7455,77.7537,700.0
2013-08-08 13:45:00,94.7,94.72,94.69,94.7,2100.0,77.7701,77.7866,77.7619,77.7701,2100.0
2013-08-08 13:50:00,94.7,94.7,94.7,94.7,200.0,77.7701,77.7701,77.7701,77.7701,200.0
2013-08-08 13:55:00,94.75,94.75,94.74,94.75,500.0,77.8112,77.8112,77.803,77.8112,500.0
2013-08-08 14:00:00,94.78,94.78,94.77,94.77,300.0,77.8358,77.8358,77.8276,77.8276,300.0
2013-08-08 14:05:00,94.76,94.76,94.73,94.73,3800.0,77.8194,77.8194,77.7948,77.7948,3800.0
2013-08-08 14:10:00,94.73,94.75,94.73,94.75,1000.0,77.7948,77.8112,77.7948,77.8112,1000.0
2013-08-08 14:15:00,94.74,94.75,94.72,94.75,7200.0,77.803,77.8112,77.7866,77.8112,7200.0
2013-08-08 14:20:00,94.75,94.77,94.75,94.76,3700.0,77.8112,77.8276,77.8112,77.8194,3700.0
2013-08-08 14:25:00,94.76,94.78,94.76,94.77,700.0,77.8194,77.8358,77.8194,77.8276,700.0
2013-08-08 14:30:00,94.8,94.81,94.75,94.75,2100.0,77.8523,77.8605,77.8112,77.8112,2100.0
2013-08-08 14:35:00,94.76,94.77,94.75,94.77,800.0,77.8194,77.8276,77.8112,77.8276,800.0
2013-08-08 14:40:00,94.78,94.79,94.77,94.77,1600.0,77.8358,77.8441,77.8276,77.8276,1600.0
2013-08-08 14:45:00,94.79,94.79,94.77,94.77,5400.0,77.8441,77.8441,77.8276,77.8276,5400.0
2013-08-08 14:50:00,94.76,94.77,94.7,94.71,600.0,77.8194,77.8276,77.7701,77.7784,600.0
2013-08-08 14:55:00,94.71,94.73,94.71,94.73,1100.0,77.7784,77.7948,77.7784,77.7948,1100.0
2013-08-08 15:00:00,94.75,94.75,94.74,94.74,6000.0,77.8112,77.8112,77.803,77.803,6000.0
2013-08-08 15:05:00,94.73,94.77,94.72,94.77,1400.0,77.7948,77.8276,77.7866,77.8276,1400.0
2013-08-08 15:10:00,94.72,94.73,94.7,94.71,2700.0,77.7866,77.7948,77.7701,77.7784,2700.0
2013-08-08 15:15:00,94.71,94.73,94.7,94.7,1300.0,77.7784,77.7948,77.7701,77.7701,1300.0
2013-08-08 15:20:00,94.69,94.69,94.66,94.67,1100.0,77.7619,77.7619,77.7373,77.7455,1100.0
2013-08-08 15:25:00,94.69,94.7,94.67,94.67,900.0,77.7619,77.7701,77.7455,77.7455,900.0
2013-08-08 15:30:00,94.73,94.73,94.7,94.73,2200.0,77.7948,77.7948,77.7701,77.7948,2200.0
2013-08-08 15:35:00,94.72,94.72,94.69,94.72,2700.0,77.7866,77.7866,77.7619,77.7866,2700.0
2013-08-08 15:40:00,94.74,94.77,94.74,94.74,3400.0,77.803,77.8276,77.803,77.803,3400.0
2013-08-08 15:45:00,94.73,94.74,94.72,94.74,2100.0,77.7948,77.803,77.7866,77.803,2100.0
2013-08-08 15:50:00,94.72,94.72,94.69,94.69,1900.0,77.7866,77.7866,77.7619,77.7619,1900.0
2013-08-08 15:55:00,94.68,94.7,94.65,94.65,22100.0,77.7537,77.7701,77.7291,77.7291,22100.0
2013-08-09 09:30:00,94.49,94.55,94.44,94.55,3100.0,77.5977,77.647,77.5566,77.647,3100.0
2013-08-09 09:35:00,94.59,94.67,94.59,94.63,2800.0,77.6798,77.7455,77.6798,77.7127,2800.0
2013-08-09 09:40:00,94.66,94.71,94.66,94.71,700.0,77.7373,77.7784,77.7373,77.7784,700.0
2013-08-09 09:45:00,94.78,94.78,94.77,94.77,200.0,77.8358,77.8358,77.8276,77.8276,200.0
2013-08-09 09:50:00,94.73,94.75,94.69,94.69,1000.0,77.7948,77.8112,77.7619,77.7619,1000.0
2013-08-09 09:55:00,94.72,94.72,94.72,94.72,100.0,77.7866,77.7866,77.7866,77.7866,100.0
2013-08-09 10:00:00,94.74,94.74,94.7,94.7,400.0,77.803,77.803,77.7701,77.7701,400.0
2013-08-09 10:05:00,94.71,94.71,94.52,94.58,3800.0,77.7784,77.7784,77.6223,77.6716,3800.0
2013-08-09 10:10:00,94.58,94.58,94.58,94.58,100.0,77.6716,77.6716,77.6716,77.6716,100.0
2013-08-09 10:15:00,94.57,94.57,94.55,94.57,700.0,77.6634,77.6634,77.647,77.6634,700.0
2013-08-09 10:20:00,94.47,94.5,94.43,94.5,800.0,77.5813,77.6059,77.5484,77.6059,800.0
2013-08-09 10:25:00,94.48,94.5,94.48,94.5,600.0,77.5895,77.6059,77.5895,77.6059,600.0
2013-08-09 10:30:00,94.54,94.55,94.51,94.51,3300.0,77.6388,77.647,77.6141,77.6141,3300.0
2013-08-09 10:35:00,94.48,94.55,94.48,94.55,900.0,77.5895,77.647,77.5895,77.647,900.0
2013-08-09 10:40:00,94.55,94.6,94.55,94.6,700.0,77.647,77.688,77.647,77.688,700.0
2013-08-09 10:45:00,94.63,94.63,94.6,94.6,200.0,77.7127,77.7127,77.688,77.688,200.0
2013-08-09 10:50:00,94.57,94.57,94.44,94.47,500.0,77.6634,77.6634,77.5566,77.5813,500.0
2013-08-09 10:55:00,94.45,94.45,94.42,94.43,1200.0,77.5648,77.5648,77.5402,77.5484,1200.0
2013-08-09 11:00:00,94.41,94.41,94.29,94.3,1200.0,77.532,77.532,77.4334,77.4417,1200.0
2013-08-09 11:05:00,94.29,94.29,94.27,94.27,600.0,77.4334,77.4334,77.417,77.417,600.0
2013-08-09 11:10:00,94.35,94.36,94.35,94.36,900.0,77.4827,77.4909,77.4827,77.4909,900.0
2013-08-09 11:15:00,94.34,94.34,94.3,94.3,300.0,77.4745,77.4745,77.4417,77.4417,300.0
2013-08-09 11:20:00,94.3,94.3,94.21,94.21,7500.0,77.4417,77.4417,77.3677,77.3677,7500.0
2013-08-09 11:25:00,94.19,94.2,94.07,94.09,4300.0,77.3513,77.3595,77.2528,77.2692,4300.0
2013-08-09 11:30:00,94.15,94.19,94.13,94.17,8800.0,77.3185,77.3513,77.302,77.3349,8800.0
2013-08-09 11:35:00,94.21,94.21,94.19,94.21,500.0,77.3677,77.3677,77.3513,77.3677,500.0
2013-08-09 11:40:00,94.24,94.25,94.21,94.21,900.0,77.3924,77.4006,77.3677,77.3677,900.0
2013-08-09 11:45:00,94.26,94.31,94.26,94.31,700.0,77.4088,77.4499,77.4088,77.4499,700.0
2013-08-09 11:50:00,94.35,94.35,94.31,94.33,2000.0,77.4827,77.4827,77.4499,77.4663,2000.0
2013-08-09 11:55:00,94.35,94.36,94.34,94.34,400.0,77.4827,77.4909,77.4745,77.4745,400.0
2013-08-09 12:00:00,94.33,94.33,94.31,94.31,400.0,77.4663,77.4663,77.4499,77.4499,400.0
2013-08-09 12:05:00,94.3,94.3,94.25,94.28,1800.0,77.4417,77.4417,77.4006,77.4252,1800.0
2013-08-09 12:10:00,94.33,94.38,94.33,94.38,200.0,77.4663,77.5074,77.4663,77.5074,200.0
2013-08-09 12:15:00,94.38,94.38,94.38,94.38,0.0,77.5074,77.5074,77.5074,77.5074,0.0
2013-08-09 12:20:00,94.36,94.39,94.36,94.39,600.0,77.4909,77.5156,77.4909,77.5156,600.0
2013-08-09 12:25:00,94.37,94.39,94.36,94.39,1300.0,77.4991,77.5156,77.4909,77.5156,1300.0
2013-08-09 12:30:00,94.46,94.46,94.43,94.43,400.0,77.5731,77.5731,77.5484,77.5484,400.0
2013-08-09 12:35:00,94.47,94.51,94.47,94.49,1100.0,77.5813,77.6141,77.5813,77.5977,1100.0
2013-08-09 12:40:00,94.53,94.53,94.53,94.53,100.0,77.6305,77.6305,77.6305,77.6305,100.0
2013-08-09 12:45:00,94.51,94.52,94.51,94.51,300.0,77.6141,77.6223,77.6141,77.6141,300.0
2013-08-09 12:50:00,94.52,94.52,94.52,94.52,100.0,77.6223,77.6223,77.6223,77.6223,100.0
2013-08-09 12:55:00,94.47,94.47,94.46,94.46,900.0,77.5813,77.5813,77.5731,77.5731,900.0
2013-08-09 13:00:00,94.45,94.45,94.45,94.45,100.0,77.5648,77.5648,77.5648,77.5648,100.0
2013-08-09 13:05:00,94.45,94.45,94.44,94.44,300.0,77.5648,77.5648,77.5566,77.5566,300.0
2013-08-09 13:10:00,94.47,94.47,94.45,94.47,2900.0,77.5813,77.5813,77.5648,77.5813,2900.0
2013-08-09 13:15:00,94.48,94.48,94.47,94.47,1500.0,77.5895,77.5895,77.5813,77.5813,1500.0
2013-08-09 13:20:00,94.5,94.54,94.5,94.54,1600.0,77.6059,77.6388,77.6059,77.6388,1600.0
2013-08-09 13:25:00,94.57,94.57,94.57,94.57,200.0,77.6634,77.6634,77.6634,77.6634,200.0
2013-08-09 13:30:00,94.59,94.59,94.59,94.59,100.0,77.6798,77.6798,77.6798,77.6798,100.0
2013-08-09 13:35:00,94.59,94.59,94.59,94.59,100.0,77.6798,77.6798,77.6798,77.6798,100.0
2013-08-09 13:40:00,94.59,94.6,94.57,94.57,2300.0,77.6798,77.688,77.6634,77.6634,2300.0
2013-08-09 13:45:00,94.59,94.59,94.52,94.52,1000.0,77.6798,77.6798,77.6223,77.6223,1000.0
2013-08-09 13:50:00,94.54,94.55,94.53,94.55,1300.0,77.6388,77.647,77.6305,77.647,1300.0
2013-08-09 13:55:00,94.58,94.58,94.54,94.54,900.0,77.6716,77.6716,77.6388,77.6388,900.0
2013-08-09 14:00:00,94.51,94.52,94.51,94.52,800.0,77.6141,77.6223,77.6141,77.6223,800.0
2013-08-09 14:05:00,94.5,94.5,94.49,94.49,300.0,77.6059,77.6059,77.5977,77.5977,300.0
2013-08-09 14:10:00,94.47,94.51,94.47,94.51,600.0,77.5813,77.6141,77.5813,77.6141,600.0
2013-08-09 14:15:00,94.49,94.54,94.42,94.54,2900.0,77.5977,77.6388,77.5402,77.6388,2900.0
2013-08-09 14:20:00,94.54,94.54,94.52,94.53,800.0,77.6388,77.6388,77.6223,77.6305,800.0
2013-08-09 14:25:00,94.52,94.54,94.5,94.54,4000.0,77.6223,77.6388,77.6059,77.6388,4000.0
2013-08-09 14:30:00,94.54,94.54,94.52,94.52,1000.0,77.6388,77.6388,77.6223,77.6223,1000.0
2013-08-09 14:35:00,94.49,94.49,94.4,94.4,4700.0,77.5977,77.5977,77.5238,77.5238,4700.0
2013-08-09 14:40:00,94.41,94.44,94.41,94.42,600.0,77.532,77.5566,77.532,77.5402,600.0
2013-08-09 14:45:00,94.42,94.47,94.41,94.47,1700.0,77.5402,77.5813,77.532,77.5813,1700.0
2013-08-09 14:50:00,94.46,94.49,94.46,94.48,800.0,77.5731,77.5977,77.5731,77.5895,800.0
2013-08-09 14:55:00,94.47,94.48,94.47,94.48,800.0,77.5813,77.5895,77.5813,77.5895,800.0
2013-08-09 15:00:00,94.51,94.51,94.46,94.46,14900.0,77.6141,77.6141,77.5731,77.5731,14900.0
2013-08-09 15:05:00,94.47,94.49,94.46,94.46,9300.0,77.5813,77.5977,77.5731,77.5731,9300.0
2013-08-09 15:10:00,94.44,94.49,94.44,94.46,1900.0,77.5566,77.5977,77.5566,77.5731,1900.0
2013-08-09 15:15:00,94.47,94.49,94.47,94.49,900.0,77.5813,77.5977,77.5813,77.5977,900.0
2013-08-09 15:20:00,94.51,94.54,94.47,94.49,3900.0,77.6141,77.6388,77.5813,77.5977,3900.0
2013-08-09 15:25:00,94.51,94.51,94.44,94.45,2000.0,77.6141,77.6141,77.5566,77.5648,2000.0
2013-08-09 15:30:00,94.46,94.47,94.43,94.43,1500.0,77.5731,77.5813,77.5484,77.5484,1500.0
2013-08-09 15:35:00,94.41,94.45,94.39,94.43,1400.0,77.532,77.5648,77.5156,77.5484,1400.0
2013-08-09 15:40:00,94.45,94.46,94.41,94.41,3700.0,77.5648,77.5731,77.532,77.532,3700.0
2013-08-09 15:45:00,94.41,94.42,94.36,94.39,3200.0,77.532,77.5402,77.4909,77.5156,3200.0
2013-08-09 15:50:00,94.38,94.38,94.33,94.33,3900.0,77.5074,77.5074,77.4663,77.4663,3900.0
2013-08-09 15:55:00,94.35,94.42,94.34,94.36,8300.0,77.4827,77.5402,77.4745,77.4909,8300.0
2013-08-12 09:30:00,93.92,93.97,93.87,93.97,5300.0,77.1296,77.1707,77.0885,77.1707,5300.0
2013-08-12 09:35:00,94.07,94.07,94.07,94.07,600.0,77.2528,77.2528,77.2528,77.2528,600.0
2013-08-12 09:40:00,94.16,94.19,94.15,94.19,6400.0,77.3267,77.3513,77.3185,77.3513,6400.0
2013-08-12 09:45:00,94.22,94.25,94.19,94.19,6900.0,77.376,77.4006,77.3513,77.3513,6900.0
2013-08-12 09:50:00,94.19,94.28,94.19,94.24,5700.0,77.3513,77.4252,77.3513,77.3924,5700.0
2013-08-12 09:55:00,94.24,94.25,94.21,94.22,8900.0,77.3924,77.4006,77.3677,77.376,8900.0
2013-08-12 10:00:00,94.3,94.3,94.19,94.21,3200.0,77.4417,77.4417,77.3513,77.3677,3200.0
2013-08-12 10:05:00,94.24,94.25,94.23,94.24,1900.0,77.3924,77.4006,77.3842,77.3924,1900.0
2013-08-12 10:10:00,94.27,94.35,94.27,94.35,1200.0,77.417,77.4827,77.417,77.4827,1200.0
2013-08-12 10:15:00,94.36,94.36,94.22,94.22,5500.0,77.4909,77.4909,77.376,77.376,5500.0
2013-08-12 10:20:00,94.26,94.26,94.22,94.22,2600.0,77.4088,77.4088,77.376,77.376,2600.0
2013-08-12 10:25:00,94.26,94.29,94.22,94.22,2800.0,77.4088,77.4334,77.376,77.376,2800.0
2013-08-12 10:30:00,94.23,94.25,94.21,94.25,4700.0,77.3842,77.4006,77.3677,77.4006,4700.0
2013-08-12 10:35:00,94.27,94.35,94.26,94.34,2100.0,77.417,77.4827,77.4088,77.4745,2100.0
2013-08-12 10:40:00,94.33,94.35,94.33,94.35,600.0,77.4663,77.4827,77.4663,77.4827,600.0
2013-08-12 10:45:00,94.38,94.38,94.33,94.33,1400.0,77.5074,77.5074,77.4663,77.4663,1400.0
2013-08-12 10:50:00,94.36,94.36,94.32,94.33,1900.0,77.4909,77.4909,77.4581,77.4663,1900.0
2013-08-12 10:55:00,94.34,94.4,94.32,94.4,3900.0,77.4745,77.5238,77.4581,77.5238,3900.0
2013-08-12 11:00:00,94.38,94.43,94.38,94.38,1000.0,77.5074,77.5484,77.5074,77.5074,1000.0
2013-08-12 11:05:00,94.37,94.37,94.33,94.33,1500.0,77.4991,77.4991,77.4663,77.4663,1500.0
2013-08-12 11:10:00,94.33,94.33,94.29,94.31,1900.0,77.4663,77.4663,77.4334,77.4499,1900.0
2013-08-12 11:15:00,94.34,94.37,94.33,94.37,1300.0,77.4745,77.4991,77.4663,77.4991,1300.0
2013-08-12 11:20:00,94.35,94.4,94.35,94.4,700.0,77.4827,77.5238,77.4827,77.5238,700.0
2013-08-12 11:25:00,94.36,94.42,94.36,94.42,1000.0,77.4909,77.5402,77.4909,77.5402,1000.0
2013-08-12 11:30:00,94.42,94.42,94.42,94.42,0.0,77.5402,77.5402,77.5402,77.5402,0.0
2013-08-12 11:35:00,94.37,94.39,94.37,94.39,400.0,77.4991,77.5156,77.4991,77.5156,400.0
2013-08-12 11:40:00,94.39,94.39,94.39,94.39,0.0,77.5156,77.5156,77.5156,77.5156,0.0
2013-08-12 11:45:00,94.4,94.4,94.35,94.35,1300.0,77.5238,77.5238,77.4827,77.4827,1300.0
2013-08-12 11:50:00,94.33,94.33,94.31,94.31,3200.0,77.4663,77.4663,77.4499,77.4499,3200.0
2013-08-12 11:55:00,94.3,94.3,94.29,94.29,600.0,77.4417,77.4417,77.4334,77.4334,600.0
2013-08-12 12:00:00,94.33,94.33,94.32,94.32,400.0,77.4663,77.4663,77.4581,77.4581,400.0
2013-08-12 12:05:00,94.3,94.3,94.29,94.29,300.0,77.4417,77.4417,77.4334,77.4334,300.0
2013-08-12 12:10:00,94.25,94.28,94.24,94.28,1200.0,77.4006,77.4252,77.3924,77.4252,1200.0
2013-08-12 12:15:00,94.27,94.29,94.27,94.28,1800.0,77.417,77.4334,77.417,77.4252,1800.0
2013-08-12 12:20:00,94.29,94.3,94.28,94.3,500.0,77.4334,77.4417,77.4252,77.4417,500.0
2013-08-12 12:25:00,94.28,94.28,94.22,94.22,1000.0,77.4252,77.4252,77.376,77.376,1000.0
2013-08-12 12:30:00,94.16,94.23,94.14,94.23,1900.0,77.3267,77.3842,77.3103,77.3842,1900.0
2013-08-12 12:35:00,94.2,94.21,94.17,94.17,2900.0,77.3595,77.3677,77.3349,77.3349,2900.0
2013-08-12 12:40:00,94.19,94.24,94.19,94.21,1800.0,77.3513,77.3924,77.3513,77.3677,1800.0
2013-08-12 12:45:00,94.21,94.24,94.21,94.24,200.0,77.3677,77.3924,77.3677,77.3924,200.0
2013-08-12 12:50:00,94.24,94.24,94.24,94.24,100.0,77.3924,77.3924,77.3924,77.3924,100.0
2013-08-12 12:55:00,94.26,94.26,94.26,94.26,100.0,77.4088,77.4088,77.4088,77.4088,100.0
2013-08-12 13:00:00,94.3,94.3,94.26,94.26,1000.0,77.4417,77.4417,77.4088,77.4088,1000.0
2013-08-12 13:05:00,94.26,94.28,94.24,94.27,15200.0,77.4088,77.4252,77.3924,77.417,15200.0
2013-08-12 13:10:00,94.24,94.24,94.22,94.23,3300.0,77.3924,77.3924,77.376,77.3842,3300.0
2013-08-12 13:15:00,94.21,94.22,94.19,94.19,2500.0,77.3677,77.376,77.3513,77.3513,2500.0
2013-08-12 13:20:00,94.23,94.23,94.23,94.23,100.0,77.3842,77.3842,77.3842,77.3842,100.0
2013-08-12 13:25:00,94.24,94.24,94.24,94.24,300.0,77.3924,77.3924,77.3924,77.3924,300.0
2013-08-12 13:30:00,94.24,94.27,94.24,94.27,1200.0,77.3924,77.417,77.3924,77.417,1200.0
2013-08-12 13:35:00,94.31,94.31,94.29,94.29,300.0,77.4499,77.4499,77.4334,77.4334,300.0
2013-08-12 13:40:00,94.26,94.26,94.26,94.26,100.0,77.4088,77.4088,77.4088,77.4088,100.0
2013-08-12 13:45:00,94.28,94.28,94.2,94.2,1600.0,77.4252,77.4252,77.3595,77.3595,1600.0
2013-08-12 13:50:00,94.19,94.19,94.15,94.15,1200.0,77.3513,77.3513,77.3185,77.3185,1200.0
2013-08-12 13:55:00,94.14,94.16,94.14,94.16,500.0,77.3103,77.3267,77.3103,77.3267,500.0
2013-08-12 14:00:00,94.16,94.2,94.15,94.2,3200.0,77.3267,77.3595,77.3185,77.3595,3200.0
2013-08-12 14:05:00,94.16,94.2,94.16,94.2,4600.0,77.3267,77.3595,77.3267,77.3595,4600.0
2013-08-12 14:10:00,94.21,94.21,94.18,94.18,4600.0,77.3677,77.3677,77.3431,77.3431,4600.0
2013-08-12 14:15:00,94.17,94.19,94.17,94.19,300.0,77.3349,77.3513,77.3349,77.3513,300.0
2013-08-12 14:20:00,94.21,94.22,94.2,94.22,600.0,77.3677,77.376,77.3595,77.376,600.0
2013-08-12 14:25:00,94.22,94.22,94.17,94.19,1200.0,77.376,77.376,77.3349,77.3513,1200.0
2013-08-12 14:30:00,94.17,94.17,94.15,94.15,3200.0,77.3349,77.3349,77.3185,77.3185,3200.0
2013-08-12 14:35:00,94.15,94.19,94.15,94.17,1100.0,77.3185,77.3513,77.3185,77.3349,1100.0
2013-08-12 14:40:00,94.16,94.18,94.16,94.18,3100.0,77.3267,77.3431,77.3267,77.3431,3100.0
2013-08-12 14:45:00,94.19,94.21,94.19,94.21,300.0,77.3513,77.3677,77.3513,77.3677,300.0
2013-08-12 14:50:00,94.21,94.21,94.2,94.2,3100.0,77.3677,77.3677,77.3595,77.3595,3100.0
2013-08-12 14:55:00,94.22,94.22,94.2,94.22,700.0,77.376,77.376,77.3595,77.376,700.0
2013-08-12 15:00:00,94.22,94.22,94.22,94.22,100.0,77.376,77.376,77.376,77.376,100.0
2013-08-12 15:05:00,94.23,94.23,94.22,94.22,1600.0,77.3842,77.3842,77.376,77.376,1600.0
2013-08-12 15:10:00,94.23,94.29,94.23,94.29,1700.0,77.3842,77.4334,77.3842,77.4334,1700.0
2013-08-12 15:15:00,94.31,94.31,94.26,94.26,3600.0,77.4499,77.4499,77.4088,77.4088,3600.0
2013-08-12 15:20:00,94.27,94.32,94.27,94.32,6900.0,77.417,77.4581,77.417,77.4581,6900.0
2013-08-12 15:25:00,94.32,94.32,94.28,94.28,900.0,77.4581,77.4581,77.4252,77.4252,900.0
2013-08-12 15:30:00,94.29,94.31,94.29,94.31,1300.0,77.4334,77.4499,77.4334,77.4499,1300.0
2013-08-12 15:35:00,94.29,94.34,94.29,94.34,11800.0,77.4334,77.4745,77.4334,77.4745,11800.0
2013-08-12 15:40:00,94.33,94.35,94.32,94.32,500.0,77.4663,77.4827,77.4581,77.4581,500.0
2013-08-12 15:45:00,94.37,94.37,94.35,94.35,3900.0,77.4991,77.4991,77.4827,77.4827,3900.0
2013-08-12 15:50:00,94.29,94.33,94.28,94.32,7700.0,77.4334,77.4663,77.4252,77.4581,7700.0
2013-08-12 15:55:00,94.29,94.32,94.28,94.29,7300.0,77.4334,77.4581,77.4252,77.4334,7300.0
2013-08-13 09:30:00,94.44,94.46,94.39,94.46,7700.0,77.5566,77.5731,77.5156,77.5731,7700.0
2013-08-13 09:35:00,94.49,94.49,94.37,94.37,800.0,77.5977,77.5977,77.4991,77.4991,800.0
2013-08-13 09:40:00,94.31,94.33,94.31,94.33,1300.0,77.4499,77.4663,77.4499,77.4663,1300.0
2013-08-13 09:45:00,94.35,94.39,94.34,94.34,700.0,77.4827,77.5156,77.4745,77.4745,700.0
2013-08-13 09:50:00,94.34,94.34,94.27,94.29,600.0,77.4745,77.4745,77.417,77.4334,600.0
2013-08-13 09:55:00,94.2,94.25,94.2,94.25,1200.0,77.3595,77.4006,77.3595,77.4006,1200.0
2013-08-13 10:00:00,94.25,94.25,94.09,94.09,3300.0,77.4006,77.4006,77.2692,77.2692,3300.0
2013-08-13 10:05:00,94.0,94.02,93.97,94.01,6500.0,77.1953,77.2117,77.1707,77.2035,6500.0
2013-08-13 10:10:00,93.99,94.03,93.99,94.0,8500.0,77.1871,77.2199,77.1871,77.1953,8500.0
2013-08-13 10:15:00,93.99,93.99,93.87,93.88,5300.0,77.1871,77.1871,77.0885,77.0967,5300.0
2013-08-13 10:20:00,93.91,93.97,93.91,93.95,2000.0,77.1214,77.1707,77.1214,77.1542,2000.0
2013-08-13 10:25:00,93.95,94.0,93.95,93.99,500.0,77.1542,77.1953,77.1542,77.1871,500.0
2013-08-13 10:30:00,93.97,93.99,93.93,93.98,3300.0,77.1707,77.1871,77.1378,77.1789,3300.0
2013-08-13 10:35:00,93.97,94.01,93.97,94.0,2600.0,77.1707,77.2035,77.1707,77.1953,2600.0
2013-08-13 10:40:00,94.03,94.06,94.02,94.06,4800.0,77.2199,77.2446,77.2117,77.2446,4800.0
2013-08-13 10:45:00,94.07,94.07,94.06,94.06,1800.0,77.2528,77.2528,77.2446,77.2446,1800.0
2013-08-13 10:50:00,94.07,94.07,93.96,93.96,2200.0,77.2528,77.2528,77.1624,77.1624,2200.0
2013-08-13 10:55:00,93.93,94.01,93.92,94.01,4400.0,77.1378,77.2035,77.1296,77.2035,4400.0
2013-08-13 11:00:00,93.99,94.08,93.98,94.08,1700.0,77.1871,77.261,77.1789,77.261,1700.0
2013-08-13 11:05:00,94.07,94.07,94.03,94.06,5500.0,77.2528,77.2528,77.2199,77.2446,5500.0
2013-08-13 11:10:00,94.07,94.08,94.04,94.07,1700.0,77.2528,77.261,77.2281,77.2528,1700.0
2013-08-13 11:15:00,94.06,94.09,94.05,94.09,1400.0,77.2446,77.2692,77.2363,77.2692,1400.0
2013-08-13 11:20:00,94.09,94.14,94.09,94.14,4800.0,77.2692,77.3103,77.2692,77.3103,4800.0
2013-08-13 11:25:00,94.14,94.17,94.14,94.16,900.0,77.3103,77.3349,77.3103,77.3267,900.0
2013-08-13 11:30:00,94.18,94.24,94.18,94.21,4100.0,77.3431,77.3924,77.3431,77.3677,4100.0
2013-08-13 11:35:00,94.24,94.24,94.18,94.18,1900.0,77.3924,77.3924,77.3431,77.3431,1900.0
2013-08-13 11:40:00,94.19,94.19,94.17,94.17,400.0,77.3513,77.3513,77.3349,77.3349,400.0
2013-08-13 11:45:00,94.2,94.22,94.19,94.19,1200.0,77.3595,77.376,77.3513,77.3513,1200.0
2013-08-13 11:50:00,94.2,94.21,94.18,94.18,1200.0,77.3595,77.3677,77.3431,77.3431,1200.0
2013-08-13 11:55:00,94.19,94.19,94.18,94.19,400.0,77.3513,77.3513,77.3431,77.3513,400.0
2013-08-13 12:00:00,94.14,94.14,94.13,94.13,1100.0,77.3103,77.3103,77.302,77.302,1100.0
2013-08-13 12:05:00,94.13,94.15,94.11,94.15,600.0,77.302,77.3185,77.2856,77.3185,600.0
2013-08-13 12:10:00,94.16,94.17,94.16,94.17,300.0,77.3267,77.3349,77.3267,77.3349,300.0
2013-08-13 12:15:00,94.22,94.28,94.22,94.28,700.0,77.376,77.4252,77.376,77.4252,700.0
2013-08-13 12:20:00,94.31,94.31,94.28,94.28,2000.0,77.4499,77.4499,77.4252,77.4252,2000.0
2013-08-13 12:25:00,94.29,94.36,94.29,94.36,2200.0,77.4334,77.4909,77.4334,77.4909,2200.0
2013-08-13 12:30:00,94.38,94.44,94.38,94.43,1400.0,77.5074,77.5566,77.5074,77.5484,1400.0
2013-08-13 12:35:00,94.41,94.43,94.41,94.43,3400.0,77.532,77.5484,77.532,77.5484,3400.0
2013-08-13 12:40:00,94.44,94.44,94.42,94.42,800.0,77.5566,77.5566,77.5402,77.5402,800.0
2013-08-13 12:45:00,94.44,94.49,94.42,94.48,1600.0,77.5566,77.5977,77.5402,77.5895,1600.0
2013-08-13 12:50:00,94.51,94.51,94.51,94.51,300.0,77.6141,77.6141,77.6141,77.6141,300.0
2013-08-13 12:55:00,94.52,94.53,94.47,94.47,3700.0,77.6223,77.6305,77.5813,77.5813,3700.0
2013-08-13 13:00:00,94.47,94.49,94.46,94.48,1400.0,77.5813,77.5977,77.5731,77.5895,1400.0
2013-08-13 13:05:00,94.48,94.52,94.48,94.52,1300.0,77.5895,77.6223,77.5895,77.6223,1300.0
2013-08-13 13:10:00,94.56,94.57,94.56,94.57,1000.0,77.6552,77.6634,77.6552,77.6634,1000.0
2013-08-13 13:15:00,94.57,94.57,94.57,94.57,0.0,77.6634,77.6634,77.6634,77.6634,0.0
2013-08-13 13:20:00,94.58,94.61,94.58,94.61,3700.0,77.6716,77.6962,77.6716,77.6962,3700.0
2013-08-13 13:25:00,94.61,94.66,94.61,94.64,5200.0,77.6962,77.7373,77.6962,77.7209,5200.0
2013-08-13 13:30:00,94.66,94.66,94.6,94.6,14200.0,77.7373,77.7373,77.688,77.688,14200.0
2013-08-13 13:35:00,94.6,94.6,94.57,94.58,1300.0,77.688,77.688,77.6634,77.6716,1300.0
2013-08-13 13:40:00,94.58,94.58,94.55,94.55,700.0,77.6716,77.6716,77.647,77.647,700.0
2013-08-13 13:45:00,94.56,94.56,94.55,94.55,2200.0,77.6552,77.6552,77.647,77.647,2200.0
2013-08-13 13:50:00,94.55,94.56,94.54,94.56,1500.0,77.647,77.6552,77.6388,77.6552,1500.0
2013-08-13 13:55:00,94.55,94.58,94.55,94.55,2600.0,77.647,77.6716,77.647,77.647,2600.0
2013-08-13 14:00:00,94.55,94.55,94.53,94.55,5900.0,77.647,77.647,77.6305,77.647,5900.0
2013-08-13 14:05:00,94.55,94.57,94.55,94.57,4200.0,77.647,77.6634,77.647,77.6634,4200.0
2013-08-13 14:10:00,94.55,94.55,94.54,94.55,1600.0,77.647,77.647,77.6388,77.647,1600.0
2013-08-13 14:15:00,94.55,94.56,94.55,94.56,1800.0,77.647,77.6552,77.647,77.6552,1800.0
2013-08-13 14:20:00,94.61,94.61,94.61,94.61,100.0,77.6962,77.6962,77.6962,77.6962,100.0
2013-08-13 14:25:00,94.58,94.6,94.57,94.58,1700.0,77.6716,77.688,77.6634,77.6716,1700.0
2013-08-13 14:30:00,94.59,94.59,94.53,94.53,800.0,77.6798,77.6798,77.6305,77.6305,800.0
2013-08-13 14:35:00,94.51,94.51,94.48,94.48,1200.0,77.6141,77.6141,77.5895,77.5895,1200.0
2013-08-13 14:40:00,94.49,94.53,94.49,94.53,800.0,77.5977,77.6305,77.5977,77.6305,800.0
2013-08-13 14:45:00,94.51,94.51,94.5,94.5,400.0,77.6141,77.6141,77.6059,77.6059,400.0
2013-08-13 14:50:00,94.49,94.52,94.49,94.52,500.0,77.5977,77.6223,77.5977,77.6223,500.0
2013-08-13 14:55:00,94.51,94.56,94.5,94.56,1800.0,77.6141,77.6552,77.6059,77.6552,1800.0
2013-08-13 15:00:00,94.57,94.58,94.56,94.56,7500.0,77.6634,77.6716,77.6552,77.6552,7500.0
2013-08-13 15:05:00,94.58,94.58,94.54,94.55,1700.0,77.6716,77.6716,77.6388,77.647,1700.0
2013-08-13 15:10:00,94.57,94.58,94.57,94.58,200.0,77.6634,77.6716,77.6634,77.6716,200.0
2013-08-13 15:15:00,94.55,94.55,94.51,94.55,2700.0,77.647,77.647,77.6141,77.647,2700.0
2013-08-13 15:20:00,94.61,94.61,94.61,94.61,1000.0,77.6962,77.6962,77.6962,77.6962,1000.0
2013-08-13 15:25:00,94.62,94.62,94.61,94.61,1400.0,77.7044,77.7044,77.6962,77.6962,1400.0
2013-08-13 15:30:00,94.6,94.62,94.6,94.62,800.0,77.688,77.7044,77.688,77.7044,800.0
2013-08-13 15:35:00,94.62,94.62,94.57,94.57,2200.0,77.7044,77.7044,77.6634,77.6634,2200.0
2013-08-13 15:40:00,94.55,94.57,94.52,94.52,2500.0,77.647,77.6634,77.6223,77.6223,2500.0
2013-08-13 15:45:00,94.51,94.54,94.51,94.51,800.0,77.6141,77.6388,77.6141,77.6141,800.0
2013-08-13 15:50:00,94.51,94.52,94.48,94.51,4600.0,77.6141,77.6223,77.5895,77.6141,4600.0
2013-08-13 15:55:00,94.52,94.53,94.49,94.53,11400.0,77.6223,77.6305,77.5977,77.6305,11400.0
2013-08-14 09:30:00,94.49,94.6,94.48,94.53,12000.0,77.5977,77.688,77.5895,77.6305,12000.0
2013-08-14 09:35:00,94.51,94.51,94.38,94.45,2200.0,77.6141,77.6141,77.5074,77.5648,2200.0
2013-08-14 09:40:00,94.46,94.46,94.41,94.41,3700.0,77.5731,77.5731,77.532,77.532,3700.0
2013-08-14 09:45:00,94.38,94.47,94.37,94.47,1100.0,77.5074,77.5813,77.4991,77.5813,1100.0
2013-08-14 09:50:00,94.46,94.46,94.4,94.4,2900.0,77.5731,77.5731,77.5238,77.5238,2900.0
2013-08-14 09:55:00,94.46,94.48,94.45,94.45,900.0,77.5731,77.5895,77.5648,77.5648,900.0
2013-08-14 10:00:00,94.45,94.45,94.45,94.45,0.0,77.5648,77.5648,77.5648,77.5648,0.0
2013-08-14 10:05:00,94.48,94.48,94.37,94.37,800.0,77.5895,77.5895,77.4991,77.4991,800.0
2013-08-14 10:10:00,94.34,94.34,94.27,94.28,1700.0,77.4745,77.4745,77.417,77.4252,1700.0
2013-08-14 10:15:00,94.28,94.3,94.28,94.3,600.0,77.4252,77.4417,77.4252,77.4417,600.0
2013-08-14 10:20:00,94.38,94.41,94.38,94.41,200.0,77.5074,77.532,77.5074,77.532,200.0
2013-08-14 10:25:00,94.4,94.42,94.37,94.37,1500.0,77.5238,77.5402,77.4991,77.4991,1500.0
2013-08-14 10:30:00,94.4,94.4,94.39,94.4,900.0,77.5238,77.5238,77.5156,77.5238,900.0
2013-08-14 10:35:00,94.38,94.38,94.31,94.31,800.0,77.5074,77.5074,77.4499,77.4499,800.0
2013-08-14 10:40:00,94.29,94.29,94.27,94.27,200.0,77.4334,77.4334,77.417,77.417,200.0
2013-08-14 10:45:00,94.22,94.23,94.11,94.13,1400.0,77.376,77.3842,77.2856,77.302,1400.0
2013-08-14 10:50:00,94.11,94.15,94.11,94.15,3700.0,77.2856,77.3185,77.2856,77.3185,3700.0
2013-08-14 10:55:00,94.17,94.22,94.17,94.19,1300.0,77.3349,77.376,77.3349,77.3513,1300.0
2013-08-14 11:00:00,94.15,94.19,94.15,94.19,700.0,77.3185,77.3513,77.3185,77.3513,700.0
2013-08-14 11:05:00,94.19,94.21,94.17,94.17,800.0,77.3513,77.3677,77.3349,77.3349,800.0
2013-08-14 11:10:00,94.16,94.16,94.12,94.13,2000.0,77.3267,77.3267,77.2938,77.302,2000.0
2013-08-14 11:15:00,94.13,94.22,94.13,94.22,800.0,77.302,77.376,77.302,77.376,800.0
2013-08-14 11:20:00,94.21,94.22,94.18,94.18,600.0,77.3677,77.376,77.3431,77.3431,600.0
2013-08-14 11:25:00,94.17,94.21,94.13,94.2,3400.0,77.3349,77.3677,77.302,77.3595,3400.0
2013-08-14 11:30:00,94.21,94.26,94.19,94.24,2700.0,77.3677,77.4088,77.3513,77.3924,2700.0
2013-08-14 11:35:00,94.24,94.24,94.2,94.22,1300.0,77.3924,77.3924,77.3595,77.376,1300.0
2013-08-14 11:40:00,94.24,94.26,94.23,94.23,1200.0,77.3924,77.4088,77.3842,77.3842,1200.0
2013-08-14 11:45:00,94.24,94.24,94.21,94.21,200.0,77.3924,77.3924,77.3677,77.3677,200.0
2013-08-14 11:50:00,94.21,94.21,94.16,94.16,600.0,77.3677,77.3677,77.3267,77.3267,600.0
2013-08-14 11:55:00,94.18,94.18,94.12,94.15,1100.0,77.3431,77.3431,77.2938,77.3185,1100.0
2013-08-14 12:00:00,94.15,94.19,94.14,94.19,1100.0,77.3185,77.3513,77.3103,77.3513,1100.0
2013-08-14 12:05:00,94.22,94.22,94.19,94.19,1600.0,77.376,77.376,77.3513,77.3513,1600.0
2013-08-14 12:10:00,94.14,94.19,94.14,94.19,2700.0,77.3103,77.3513,77.3103,77.3513,2700.0
2013-08-14 12:15:00,94.18,94.23,94.18,94.23,400.0,77.3431,77.3842,77.3431,77.3842,400.0
2013-08-14 12:20:00,94.18,94.18,94.16,94.16,1700.0,77.3431,77.3431,77.3267,77.3267,1700.0
2013-08-14 12:25:00,94.17,94.29,94.17,94.29,1000.0,77.3349,77.4334,77.3349,77.4334,1000.0
2013-08-14 12:30:00,94.28,94.3,94.24,94.24,2000.0,77.4252,77.4417,77.3924,77.3924,2000.0
2013-08-14 12:35:00,94.25,94.26,94.2,94.21,2500.0,77.4006,77.4088,77.3595,77.3677,2500.0
2013-08-14 12:40:00,94.21,94.22,94.2,94.22,1000.0,77.3677,77.376,77.3595,77.376,1000.0
2013-08-14 12:45:00,94.23,94.23,94.21,94.21,200.0,77.3842,77.3842,77.3677,77.3677,200.0
2013-08-14 12:50:00,94.21,94.21,94.19,94.19,600.0,77.3677,77.3677,77.3513,77.3513,600.0
2013-08-14 12:55:00,94.17,94.2,94.17,94.18,1200.0,77.3349,77.3595,77.3349,77.3431,1200.0
2013-08-14 13:00:00,94.16,94.16,94.16,94.16,800.0,77.3267,77.3267,77.3267,77.3267,800.0
2013-08-14 13:05:00,94.16,94.16,94.16,94.16,0.0,77.3267,77.3267,77.3267,77.3267,0.0
2013-08-14 13:10:00,94.23,94.23,94.18,94.18,1200.0,77.3842,77.3842,77.3431,77.3431,1200.0
2013-08-14 13:15:00,94.17,94.19,94.16,94.19,2200.0,77.3349,77.3513,77.3267,77.3513,2200.0
2013-08-14 13:20:00,94.22,94.22,94.2,94.21,1700.0,77.376,77.376,77.3595,77.3677,1700.0
2013-08-14 13:25:00,94.2,94.2,94.17,94.17,1700.0,77.3595,77.3595,77.3349,77.3349,1700.0
2013-08-14 13:30:00,94.14,94.14,94.01,94.05,7800.0,77.3103,77.3103,77.2035,77.2363,7800.0
2013-08-14 13:35:00,94.05,94.14,94.02,94.13,1900.0,77.2363,77.3103,77.2117,77.302,1900.0
2013-08-14 13:40:00,94.1,94.15,94.09,94.1,4100.0,77.2774,77.3185,77.2692,77.2774,4100.0
2013-08-14 13:45:00,94.06,94.09,94.05,94.05,2900.0,77.2446,77.2692,77.2363,77.2363,2900.0
2013-08-14 13:50:00,94.08,94.13,94.08,94.12,1900.0,77.261,77.302,77.261,77.2938,1900.0
2013-08-14 13:55:00,94.11,94.11,94.05,94.07,3200.0,77.2856,77.2856,77.2363,77.2528,3200.0
2013-08-14 14:00:00,94.11,94.15,94.11,94.13,2300.0,77.2856,77.3185,77.2856,77.302,2300.0
2013-08-14 14:05:00,94.12,94.17,94.12,94.15,1200.0,77.2938,77.3349,77.2938,77.3185,1200.0
2013-08-14 14:10:00,94.16,94.16,94.08,94.11,4900.0,77.3267,77.3267,77.261,77.2856,4900.0
2013-08-14 14:15:00,94.1,94.1,94.07,94.07,1600.0,77.2774,77.2774,77.2528,77.2528,1600.0
2013-08-14 14:20:00,94.06,94.08,94.02,94.06,3800.0,77.2446,77.261,77.2117,77.2446,3800.0
2013-08-14 14:25:00,94.08,94.09,94.07,94.08,2600.0,77.261,77.2692,77.2528,77.261,2600.0
2013-08-14 14:30:00,94.07,94.14,94.05,94.09,8400.0,77.2528,77.3103,77.2363,77.2692,8400.0
2013-08-14 14:35:00,94.08,94.13,94.06,94.11,6700.0,77.261,77.302,77.2446,77.2856,6700.0
2013-08-14 14:40:00,94.12,94.14,94.09,94.1,2800.0,77.2938,77.3103,77.2692,77.2774,2800.0
2013-08-14 14:45:00,94.11,94.17,94.1,94.13,3900.0,77.2856,77.3349,77.2774,77.302,3900.0
2013-08-14 14:50:00,94.16,94.16,94.11,94.11,500.0,77.3267,77.3267,77.2856,77.2856,500.0
2013-08-14 14:55:00,94.15,94.15,94.11,94.13,14800.0,77.3185,77.3185,77.2856,77.302,14800.0
2013-08-14 15:00:00,94.14,94.14,94.1,94.1,1900.0,77.3103,77.3103,77.2774,77.2774,1900.0
2013-08-14 15:05:00,94.09,94.13,94.09,94.12,1100.0,77.2692,77.302,77.2692,77.2938,1100.0
2013-08-14 15:10:00,94.14,94.17,94.14,94.17,800.0,77.3103,77.3349,77.3103,77.3349,800.0
2013-08-14 15:15:00,94.22,94.25,94.21,94.22,3300.0,77.376,77.4006,77.3677,77.376,3300.0
2013-08-14 15:20:00,94.18,94.19,94.15,94.17,1500.0,77.3431,77.3513,77.3185,77.3349,1500.0
2013-08-14 15:25:00,94.17,94.18,94.16,94.16,2100.0,77.3349,77.3431,77.3267,77.3267,2100.0
2013-08-14 15:30:00,94.16,94.16,94.08,94.08,6700.0,77.3267,77.3267,77.261,77.261,6700.0
2013-08-14 15:35:00,94.09,94.12,94.09,94.09,2500.0,77.2692,77.2938,77.2692,77.2692,2500.0
2013-08-14 15:40:00,94.1,94.11,94.1,94.11,1300.0,77.2774,77.2856,77.2774,77.2856,1300.0
2013-08-14 15:45:00,94.11,94.11,94.08,94.1,1100.0,77.2856,77.2856,77.261,77.2774,1100.0
2013-08-14 15:50:00,94.1,94.1,94.09,94.1,1300.0,77.2774,77.2774,77.2692,77.2774,1300.0
2013-08-14 15:55:00,94.1,94.1,94.01,94.04,10700.0,77.2774,77.2774,77.2035,77.2281,10700.0
2013-08-15 09:30:00,93.29,93.34,93.1,93.11,8600.0,76.6122,76.6533,76.4562,76.4644,8600.0
2013-08-15 09:35:00,93.11,93.16,93.11,93.15,2800.0,76.4644,76.5055,76.4644,76.4972,2800.0
2013-08-15 09:40:00,93.07,93.1,92.98,93.1,2800.0,76.4315,76.4562,76.3576,76.4562,2800.0
2013-08-15 09:45:00,93.1,93.1,92.96,92.98,6900.0,76.4562,76.4562,76.3412,76.3576,6900.0
2013-08-15 09:50:00,92.9,92.92,92.88,92.9,1100.0,76.2919,76.3084,76.2755,76.2919,1100.0
2013-08-15 09:55:00,92.82,92.82,92.79,92.81,6000.0,76.2262,76.2262,76.2016,76.218,6000.0
2013-08-15 10:00:00,92.8,92.85,92.78,92.83,2200.0,76.2098,76.2509,76.1934,76.2345,2200.0
2013-08-15 10:05:00,92.82,92.82,92.66,92.67,8600.0,76.2262,76.2262,76.0948,76.1031,8600.0
2013-08-15 10:10:00,92.63,92.65,92.6,92.6,900.0,76.0702,76.0866,76.0456,76.0456,900.0
2013-08-15 10:15:00,92.6,92.66,92.59,92.66,2500.0,76.0456,76.0948,76.0374,76.0948,2500.0
2013-08-15 10:20:00,92.69,92.75,92.69,92.73,2100.0,76.1195,76.1688,76.1195,76.1523,2100.0
2013-08-15 10:25:00,92.78,92.87,92.78,92.83,9000.0,76.1934,76.2673,76.1934,76.2345,9000.0
2013-08-15 10:30:00,92.77,92.83,92.72,92.82,6400.0,76.1852,76.2345,76.1441,76.2262,6400.0
2013-08-15 10:35:00,92.82,92.84,92.8,92.82,1600.0,76.2262,76.2427,76.2098,76.2262,1600.0
2013-08-15 10:40:00,92.82,92.82,92.74,92.75,5500.0,76.2262,76.2262,76.1605,76.1688,5500.0
2013-08-15 10:45:00,92.8,92.8,92.73,92.74,4200.0,76.2098,76.2098,76.1523,76.1605,4200.0
2013-08-15 10:50:00,92.71,92.71,92.66,92.69,900.0,76.1359,76.1359,76.0948,76.1195,900.0
2013-08-15 10:55:00,92.66,92.69,92.63,92.69,10800.0,76.0948,76.1195,76.0702,76.1195,10800.0
2013-08-15 11:00:00,92.71,92.73,92.71,92.73,1000.0,76.1359,76.1523,76.1359,76.1523,1000.0
2013-08-15 11:05:00,92.74,92.76,92.7,92.72,1500.0,76.1605,76.177,76.1277,76.1441,1500.0
2013-08-15 11:10:00,92.84,92.88,92.84,92.86,700.0,76.2427,76.2755,76.2427,76.2591,700.0
2013-08-15 11:15:00,92.83,92.89,92.83,92.89,1300.0,76.2345,76.2837,76.2345,76.2837,1300.0
2013-08-15 11:20:00,92.86,92.88,92.83,92.88,1200.0,76.2591,76.2755,76.2345,76.2755,1200.0
2013-08-15 11:25:00,92.94,92.94,92.92,92.94,1000.0,76.3248,76.3248,76.3084,76.3248,1000.0
2013-08-15 11:30:00,92.97,92.97,92.92,92.92,200.0,76.3494,76.3494,76.3084,76.3084,200.0
2013-08-15 11:35:00,92.97,92.97,92.97,92.97,200.0,76.3494,76.3494,76.3494,76.3494,200.0
2013-08-15 11:40:00,92.99,92.99,92.92,92.92,8400.0,76.3658,76.3658,76.3084,76.3084,8400.0
2013-08-15 11:45:00,92.96,92.99,92.96,92.99,900.0,76.3412,76.3658,76.3412,76.3658,900.0
2013-08-15 11:50:00,92.97,92.97,92.92,92.92,500.0,76.3494,76.3494,76.3084,76.3084,500.0
2013-08-15 11:55:00,92.96,92.96,92.88,92.88,8800.0,76.3412,76.3412,76.2755,76.2755,8800.0
2013-08-15 12:00:00,92.89,92.9,92.86,92.87,800.0,76.2837,76.2919,76.2591,76.2673,800.0
2013-08-15 12:05:00,92.85,92.89,92.85,92.89,2000.0,76.2509,76.2837,76.2509,76.2837,2000.0
2013-08-15 12:10:00,92.88,92.88,92.88,92.88,100.0,76.2755,76.2755,76.2755,76.2755,100.0
2013-08-15 12:15:00,92.9,92.94,92.9,92.94,1600.0,76.2919,76.3248,76.2919,76.3248,1600.0
2013-08-15 12:20:00,92.97,92.97,92.97,92.97,400.0,76.3494,76.3494,76.3494,76.3494,400.0
2013-08-15 12:25:00,92.95,92.95,92.94,92.94,700.0,76.333,76.333,76.3248,76.3248,700.0
2013-08-15 12:30:00,93.03,93.03,93.03,93.03,100.0,76.3987,76.3987,76.3987,76.3987,100.0
2013-08-15 12:35:00,92.9,92.9,92.88,92.88,700.0,76.2919,76.2919,76.2755,76.2755,700.0
2013-08-15 12:40:00,92.86,92.91,92.86,92.88,3900.0,76.2591,76.3002,76.2591,76.2755,3900.0
2013-08-15 12:45:00,92.87,92.87,92.87,92.87,100.0,76.2673,76.2673,76.2673,76.2673,100.0
2013-08-15 12:50:00,92.92,92.92,92.9,92.91,1600.0,76.3084,76.3084,76.2919,76.3002,1600.0
2013-08-15 12:55:00,92.91,92.91,92.91,92.91,0.0,76.3002,76.3002,76.3002,76.3002,0.0
2013-08-15 13:00:00,92.87,92.87,92.85,92.85,500.0,76.2673,76.2673,76.2509,76.2509,500.0
2013-08-15 13:05:00,92.76,92.77,92.76,92.77,1400.0,76.177,76.1852,76.177,76.1852,1400.0
2013-08-15 13:10:00,92.78,92.78,92.68,92.71,2200.0,76.1934,76.1934,76.1113,76.1359,2200.0
2013-08-15 13:15:00,92.63,92.73,92.62,92.7,4300.0,76.0702,76.1523,76.062,76.1277,4300.0
2013-08-15 13:20:00,92.73,92.73,92.67,92.71,500.0,76.1523,76.1523,76.1031,76.1359,500.0
2013-08-15 13:25:00,92.66,92.7,92.66,92.7,800.0,76.0948,76.1277,76.0948,76.1277,800.0
2013-08-15 13:30:00,92.69,92.75,92.69,92.75,1100.0,76.1195,76.1688,76.1195,76.1688,1100.0
2013-08-15 13:35:00,92.77,92.78,92.71,92.71,1000.0,76.1852,76.1934,76.1359,76.1359,1000.0
2013-08-15 13:40:00,92.73,92.74,92.73,92.74,500.0,76.1523,76.1605,76.1523,76.1605,500.0
2013-08-15 13:45:00,92.77,92.81,92.77,92.78,1600.0,76.1852,76.218,76.1852,76.1934,1600.0
2013-08-15 13:50:00,92.79,92.79,92.72,92.72,3000.0,76.2016,76.2016,76.1441,76.1441,3000.0
2013-08-15 13:55:00,92.74,92.74,92.71,92.72,3300.0,76.1605,76.1605,76.1359,76.1441,3300.0
2013-08-15 14:00:00,92.72,92.75,92.67,92.7,3200.0,76.1441,76.1688,76.1031,76.1277,3200.0
2013-08-15 14:05:00,92.69,92.71,92.61,92.61,4600.0,76.1195,76.1359,76.0538,76.0538,4600.0
2013-08-15 14:10:00,92.64,92.64,92.57,92.6,1600.0,76.0784,76.0784,76.0209,76.0456,1600.0
2013-08-15 14:15:00,92.6,92.6,92.6,92.6,0.0,76.0456,76.0456,76.0456,76.0456,0.0
2013-08-15 14:20:00,92.61,92.7,92.61,92.7,600.0,76.0538,76.1277,76.0538,76.1277,600.0
2013-08-15 14:25:00,92.71,92.81,92.7,92.77,3400.0,76.1359,76.218,76.1277,76.1852,3400.0
2013-08-15 14:30:00,92.76,92.85,92.76,92.81,22800.0,76.177,76.2509,76.177,76.218,22800.0
2013-08-15 14:35:00,92.83,92.88,92.78,92.78,2600.0,76.2345,76.2755,76.1934,76.1934,2600.0
2013-08-15 14:40:00,92.82,92.84,92.78,92.84,4400.0,76.2262,76.2427,76.1934,76.2427,4400.0
2013-08-15 14:45:00,92.84,92.84,92.79,92.8,1100.0,76.2427,76.2427,76.2016,76.2098,1100.0
2013-08-15 14:50:00,92.75,92.78,92.73,92.78,1000.0,76.1688,76.1934,76.1523,76.1934,1000.0
2013-08-15 14:55:00,92.77,92.78,92.75,92.75,3500.0,76.1852,76.1934,76.1688,76.1688,3500.0
2013-08-15 15:00:00,92.79,92.79,92.7,92.71,3800.0,76.2016,76.2016,76.1277,76.1359,3800.0
2013-08-15 15:05:00,92.71,92.78,92.71,92.73,23800.0,76.1359,76.1934,76.1359,76.1523,23800.0
2013-08-15 15:10:00,92.71,92.71,92.64,92.64,2700.0,76.1359,76.1359,76.0784,76.0784,2700.0
2013-08-15 15:15:00,92.62,92.67,92.58,92.6,11100.0,76.062,76.1031,76.0291,76.0456,11100.0
2013-08-15 15:20:00,92.6,92.64,92.6,92.64,5000.0,76.0456,76.0784,76.0456,76.0784,5000.0
2013-08-15 15:25:00,92.67,92.67,92.63,92.64,1500.0,76.1031,76.1031,76.0702,76.0784,1500.0
2013-08-15 15:30:00,92.67,92.73,92.67,92.7,3700.0,76.1031,76.1523,76.1031,76.1277,3700.0
2013-08-15 15:35:00,92.69,92.72,92.68,92.69,4900.0,76.1195,76.1441,76.1113,76.1195,4900.0
2013-08-15 15:40:00,92.67,92.7,92.66,92.7,800.0,76.1031,76.1277,76.0948,76.1277,800.0
2013-08-15 15:45:00,92.71,92.78,92.71,92.76,4400.0,76.1359,76.1934,76.1359,76.177,4400.0
2013-08-15 15:50:00,92.77,92.78,92.72,92.72,10900.0,76.1852,76.1934,76.1441,76.1441,10900.0
2013-08-15 15:55:00,92.72,92.74,92.66,92.66,4200.0,76.1441,76.1605,76.0948,76.0948,4200.0
2013-08-16 09:30:00,92.44,92.54,92.41,92.47,17000.0,75.9142,75.9963,75.8895,75.9388,17000.0
2013-08-16 09:35:00,92.45,92.55,92.4,92.55,2800.0,75.9224,76.0045,75.8813,76.0045,2800.0
2013-08-16 09:40:00,92.58,92.58,92.55,92.55,1300.0,76.0291,76.0291,76.0045,76.0045,1300.0
2013-08-16 09:45:00,92.52,92.66,92.51,92.66,4900.0,75.9799,76.0948,75.9717,76.0948,4900.0
2013-08-16 09:50:00,92.66,92.69,92.66,92.69,1600.0,76.0948,76.1195,76.0948,76.1195,1600.0
2013-08-16 09:55:00,92.66,92.66,92.61,92.61,200.0,76.0948,76.0948,76.0538,76.0538,200.0
2013-08-16 10:00:00,92.65,92.69,92.55,92.69,3800.0,76.0866,76.1195,76.0045,76.1195,3800.0
2013-08-16 10:05:00,92.77,92.77,92.73,92.73,10100.0,76.1852,76.1852,76.1523,76.1523,10100.0
2013-08-16 10:10:00,92.76,92.77,92.74,92.74,4500.0,76.177,76.1852,76.1605,76.1605,4500.0
2013-08-16 10:15:00,92.66,92.68,92.65,92.65,1100.0,76.0948,76.1113,76.0866,76.0866,1100.0
2013-08-16 10:20:00,92.6,92.61,92.58,92.58,700.0,76.0456,76.0538,76.0291,76.0291,700.0
2013-08-16 10:25:00,92.56,92.69,92.56,92.69,700.0,76.0127,76.1195,76.0127,76.1195,700.0
2013-08-16 10:30:00,92.65,92.72,92.61,92.7,5000.0,76.0866,76.1441,76.0538,76.1277,5000.0
2013-08-16 10:35:00,92.78,92.8,92.73,92.8,29200.0,76.1934,76.2098,76.1523,76.2098,29200.0
2013-08-16 10:40:00,92.79,92.8,92.71,92.74,3700.0,76.2016,76.2098,76.1359,76.1605,3700.0
2013-08-16 10:45:00,92.78,92.79,92.75,92.77,9300.0,76.1934,76.2016,76.1688,76.1852,9300.0
2013-08-16 10:50:00,92.84,92.84,92.83,92.83,500.0,76.2427,76.2427,76.2345,76.2345,500.0
2013-08-16 10:55:00,92.85,92.85,92.83,92.83,4100.0,76.2509,76.2509,76.2345,76.2345,4100.0
2013-08-16 11:00:00,92.8,92.83,92.78,92.83,700.0,76.2098,76.2345,76.1934,76.2345,700.0
2013-08-16 11:05:00,92.84,92.85,92.74,92.74,2900.0,76.2427,76.2509,76.1605,76.1605,2900.0
2013-08-16 11:10:00,92.71,92.76,92.7,92.72,4400.0,76.1359,76.177,76.1277,76.1441,4400.0
2013-08-16 11:15:00,92.75,92.78,92.72,92.78,40300.0,76.1688,76.1934,76.1441,76.1934,40300.0
2013-08-16 11:20:00,92.75,92.75,92.7,92.7,6000.0,76.1688,76.1688,76.1277,76.1277,6000.0
2013-08-16 11:25:00,92.69,92.69,92.62,92.67,7400.0,76.1195,76.1195,76.062,76.1031,7400.0
2013-08-16 11:30:00,92.68,92.7,92.66,92.7,1200.0,76.1113,76.1277,76.0948,76.1277,1200.0
2013-08-16 11:35:00,92.69,92.77,92.69,92.77,500.0,76.1195,76.1852,76.1195,76.1852,500.0
2013-08-16 11:40:00,92.75,92.79,92.75,92.79,900.0,76.1688,76.2016,76.1688,76.2016,900.0
2013-08-16 11:45:00,92.76,92.77,92.74,92.74,7100.0,76.177,76.1852,76.1605,76.1605,7100.0
2013-08-16 11:50:00,92.74,92.76,92.73,92.74,700.0,76.1605,76.177,76.1523,76.1605,700.0
2013-08-16 11:55:00,92.77,92.78,92.75,92.78,1400.0,76.1852,76.1934,76.1688,76.1934,1400.0
2013-08-16 12:00:00,92.74,92.78,92.72,92.76,2600.0,76.1605,76.1934,76.1441,76.177,2600.0
2013-08-16 12:05:00,92.75,92.76,92.72,92.73,1500.0,76.1688,76.177,76.1441,76.1523,1500.0
2013-08-16 12:10:00,92.74,92.76,92.73,92.73,1100.0,76.1605,76.177,76.1523,76.1523,1100.0
2013-08-16 12:15:00,92.74,92.78,92.74,92.78,600.0,76.1605,76.1934,76.1605,76.1934,600.0
2013-08-16 12:20:00,92.71,92.72,92.69,92.69,400.0,76.1359,76.1441,76.1195,76.1195,400.0
2013-08-16 12:25:00,92.69,92.69,92.62,92.62,3300.0,76.1195,76.1195,76.062,76.062,3300.0
2013-08-16 12:30:00,92.62,92.64,92.62,92.63,4600.0,76.062,76.0784,76.062,76.0702,4600.0
2013-08-16 12:35:00,92.62,92.62,92.59,92.59,12100.0,76.062,76.062,76.0374,76.0374,12100.0
2013-08-16 12:40:00,92.58,92.58,92.55,92.56,1300.0,76.0291,76.0291,76.0045,76.0127,1300.0
2013-08-16 12:45:00,92.57,92.58,92.57,92.58,500.0,76.0209,76.0291,76.0209,76.0291,500.0
2013-08-16 12:50:00,92.53,92.57,92.53,92.57,300.0,75.9881,76.0209,75.9881,76.0209,300.0
2013-08-16 12:55:00,92.57,92.59,92.54,92.54,1600.0,76.0209,76.0374,75.9963,75.9963,1600.0
2013-08-16 13:00:00,92.57,92.57,92.47,92.47,17800.0,76.0209,76.0209,75.9388,75.9388,17800.0
2013-08-16 13:05:00,92.47,92.47,92.41,92.42,500.0,75.9388,75.9388,75.8895,75.8978,500.0
2013-08-16 13:10:00,92.38,92.39,92.35,92.35,900.0,75.8649,75.8731,75.8403,75.8403,900.0
2013-08-16 13:15:00,92.35,92.41,92.35,92.4,3900.0,75.8403,75.8895,75.8403,75.8813,3900.0
2013-08-16 13:20:00,92.39,92.41,92.33,92.41,3900.0,75.8731,75.8895,75.8238,75.8895,3900.0
2013-08-16 13:25:00,92.38,92.38,92.37,92.37,400.0,75.8649,75.8649,75.8567,75.8567,400.0
2013-08-16 13:30:00,92.37,92.38,92.37,92.38,400.0,75.8567,75.8649,75.8567,75.8649,400.0
2013-08-16 13:35:00,92.38,92.38,92.34,92.34,300.0,75.8649,75.8649,75.8321,75.8321,300.0
2013-08-16 13:40:00,92.33,92.34,92.27,92.27,3100.0,75.8238,75.8321,75.7746,75.7746,3100.0
2013-08-16 13:45:00,92.32,92.36,92.32,92.36,700.0,75.8156,75.8485,75.8156,75.8485,700.0
2013-08-16 13:50:00,92.38,92.38,92.38,92.38,200.0,75.8649,75.8649,75.8649,75.8649,200.0
2013-08-16 13:55:00,92.36,92.41,92.36,92.37,1700.0,75.8485,75.8895,75.8485,75.8567,1700.0
2013-08-16 14:00:00,92.4,92.43,92.4,92.43,500.0,75.8813,75.906,75.8813,75.906,500.0
2013-08-16 14:05:00,92.38,92.38,92.35,92.35,700.0,75.8649,75.8649,75.8403,75.8403,700.0
2013-08-16 14:10:00,92.39,92.39,92.35,92.35,2100.0,75.8731,75.8731,75.8403,75.8403,2100.0
2013-08-16 14:15:00,92.29,92.29,92.23,92.27,5900.0,75.791,75.791,75.7417,75.7746,5900.0
2013-08-16 14:20:00,92.3,92.31,92.3,92.3,600.0,75.7992,75.8074,75.7992,75.7992,600.0
2013-08-16 14:25:00,92.33,92.33,92.31,92.33,1500.0,75.8238,75.8238,75.8074,75.8238,1500.0
2013-08-16 14:30:00,92.32,92.32,92.25,92.27,10300.0,75.8156,75.8156,75.7581,75.7746,10300.0
2013-08-16 14:35:00,92.31,92.32,92.29,92.31,3600.0,75.8074,75.8156,75.791,75.8074,3600.0
2013-08-16 14:40:00,92.32,92.35,92.32,92.34,1000.0,75.8156,75.8403,75.8156,75.8321,1000.0
2013-08-16 14:45:00,92.34,92.41,92.34,92.41,2600.0,75.8321,75.8895,75.8321,75.8895,2600.0
2013-08-16 14:50:00,92.44,92.52,92.44,92.51,2900.0,75.9142,75.9799,75.9142,75.9717,2900.0
2013-08-16 14:55:00,92.52,92.53,92.48,92.52,1200.0,75.9799,75.9881,75.947,75.9799,1200.0
2013-08-16 15:00:00,92.54,92.54,92.53,92.53,1100.0,75.9963,75.9963,75.9881,75.9881,1100.0
2013-08-16 15:05:00,92.53,92.55,92.51,92.55,8400.0,75.9881,76.0045,75.9717,76.0045,8400.0
2013-08-16 15:10:00,92.55,92.55,92.5,92.54,2600.0,76.0045,76.0045,75.9634,75.9963,2600.0
2013-08-16 15:15:00,92.52,92.54,92.5,92.5,1900.0,75.9799,75.9963,75.9634,75.9634,1900.0
2013-08-16 15:20:00,92.46,92.47,92.46,92.46,500.0,75.9306,75.9388,75.9306,75.9306,500.0
2013-08-16 15:25:00,92.5,92.5,92.5,92.5,1900.0,75.9634,75.9634,75.9634,75.9634,1900.0
2013-08-16 15:30:00,92.54,92.57,92.5,92.57,7800.0,75.9963,76.0209,75.9634,76.0209,7800.0
2013-08-16 15:35:00,92.55,92.62,92.55,92.61,3700.0,76.0045,76.062,76.0045,76.0538,3700.0
2013-08-16 15:40:00,92.61,92.61,92.58,92.58,400.0,76.0538,76.0538,76.0291,76.0291,400.0
2013-08-16 15:45:00,92.57,92.57,92.48,92.51,3800.0,76.0209,76.0209,75.947,75.9717,3800.0
2013-08-16 15:50:00,92.52,92.52,92.48,92.49,9700.0,75.9799,75.9799,75.947,75.9552,9700.0
2013-08-16 15:55:00,92.49,92.49,92.38,92.41,13600.0,75.9552,75.9552,75.8649,75.8895,13600.0
2013-08-19 09:30:00,92.31,92.31,92.17,92.26,20500.0,75.8074,75.8074,75.6924,75.7664,20500.0
2013-08-19 09:35:00,92.26,92.38,92.25,92.38,5400.0,75.7664,75.8649,75.7581,75.8649,5400.0
2013-08-19 09:40:00,92.31,92.42,92.31,92.42,300.0,75.8074,75.8978,75.8074,75.8978,300.0
2013-08-19 09:45:00,92.35,92.35,92.33,92.33,800.0,75.8403,75.8403,75.8238,75.8238,800.0
2013-08-19 09:50:00,92.32,92.4,92.27,92.4,2400.0,75.8156,75.8813,75.7746,75.8813,2400.0
2013-08-19 09:55:00,92.43,92.5,92.43,92.5,2300.0,75.906,75.9634,75.906,75.9634,2300.0
2013-08-19 10:00:00,92.56,92.58,92.52,92.54,2500.0,76.0127,76.0291,75.9799,75.9963,2500.0
2013-08-19 10:05:00,92.54,92.58,92.45,92.45,27200.0,75.9963,76.0291,75.9224,75.9224,27200.0
2013-08-19 10:10:00,92.5,92.5,92.49,92.49,600.0,75.9634,75.9634,75.9552,75.9552,600.0
2013-08-19 10:15:00,92.52,92.54,92.5,92.5,2300.0,75.9799,75.9963,75.9634,75.9634,2300.0
2013-08-19 10:20:00,92.49,92.51,92.49,92.51,600.0,75.9552,75.9717,75.9552,75.9717,600.0
2013-08-19 10:25:00,92.4,92.41,92.39,92.41,600.0,75.8813,75.8895,75.8731,75.8895,600.0
2013-08-19 10:30:00,92.45,92.45,92.44,92.44,300.0,75.9224,75.9224,75.9142,75.9142,300.0
2013-08-19 10:35:00,92.47,92.5,92.45,92.5,1800.0,75.9388,75.9634,75.9224,75.9634,1800.0
2013-08-19 10:40:00,92.51,92.51,92.51,92.51,200.0,75.9717,75.9717,75.9717,75.9717,200.0
2013-08-19 10:45:00,92.52,92.52,92.49,92.5,1200.0,75.9799,75.9799,75.9552,75.9634,1200.0
2013-08-19 10:50:00,92.48,92.51,92.44,92.51,5500.0,75.947,75.9717,75.9142,75.9717,5500.0
2013-08-19 10:55:00,92.5,92.51,92.4,92.41,4300.0,75.9634,75.9717,75.8813,75.8895,4300.0
2013-08-19 11:00:00,92.41,92.41,92.41,92.41,100.0,75.8895,75.8895,75.8895,75.8895,100.0
2013-08-19 11:05:00,92.35,92.4,92.35,92.4,800.0,75.8403,75.8813,75.8403,75.8813,800.0
2013-08-19 11:10:00,92.4,92.44,92.4,92.43,900.0,75.8813,75.9142,75.8813,75.906,900.0
2013-08-19 11:15:00,92.43,92.44,92.37,92.37,2600.0,75.906,75.9142,75.8567,75.8567,2600.0
2013-08-19 11:20:00,92.39,92.39,92.35,92.35,900.0,75.8731,75.8731,75.8403,75.8403,900.0
2013-08-19 11:25:00,92.4,92.4,92.36,92.36,400.0,75.8813,75.8813,75.8485,75.8485,400.0
2013-08-19 11:30:00,92.31,92.36,92.31,92.36,300.0,75.8074,75.8485,75.8074,75.8485,300.0
2013-08-19 11:35:00,92.39,92.39,92.36,92.36,2100.0,75.8731,75.8731,75.8485,75.8485,2100.0
2013-08-19 11:40:00,92.34,92.4,92.34,92.36,1400.0,75.8321,75.8813,75.8321,75.8485,1400.0
2013-08-19 11:45:00,92.38,92.4,92.36,92.36,600.0,75.8649,75.8813,75.8485,75.8485,600.0
2013-08-19 11:50:00,92.32,92.33,92.31,92.32,1000.0,75.8156,75.8238,75.8074,75.8156,1000.0
2013-08-19 11:55:00,92.35,92.35,92.3,92.34,1000.0,75.8403,75.8403,75.7992,75.8321,1000.0
2013-08-19 12:00:00,92.33,92.33,92.28,92.28,2000.0,75.8238,75.8238,75.7828,75.7828,2000.0
2013-08-19 12:05:00,92.32,92.32,92.3,92.3,800.0,75.8156,75.8156,75.7992,75.7992,800.0
2013-08-19 12:10:00,92.28,92.3,92.28,92.3,1100.0,75.7828,75.7992,75.7828,75.7992,1100.0
2013-08-19 12:15:00,92.36,92.36,92.36,92.36,400.0,75.8485,75.8485,75.8485,75.8485,400.0
2013-08-19 12:20:00,92.35,92.35,92.32,92.32,3600.0,75.8403,75.8403,75.8156,75.8156,3600.0
2013-08-19 12:25:00,92.31,92.33,92.31,92.33,1700.0,75.8074,75.8238,75.8074,75.8238,1700.0
2013-08-19 12:30:00,92.3,92.3,92.28,92.28,700.0,75.7992,75.7992,75.7828,75.7828,700.0
2013-08-19 12:35:00,92.31,92.31,92.26,92.26,900.0,75.8074,75.8074,75.7664,75.7664,900.0
2013-08-19 12:40:00,92.3,92.3,92.3,92.3,100.0,75.7992,75.7992,75.7992,75.7992,100.0
2013-08-19 12:45:00,92.33,92.35,92.33,92.35,3100.0,75.8238,75.8403,75.8238,75.8403,3100.0
2013-08-19 12:50:00,92.35,92.36,92.32,92.33,9100.0,75.8403,75.8485,75.8156,75.8238,9100.0
2013-08-19 12:55:00,92.33,92.34,92.32,92.32,6600.0,75.8238,75.8321,75.8156,75.8156,6600.0
2013-08-19 13:00:00,92.32,92.33,92.29,92.3,2100.0,75.8156,75.8238,75.791,75.7992,2100.0
2013-08-19 13:05:00,92.26,92.27,92.26,92.27,300.0,75.7664,75.7746,75.7664,75.7746,300.0
2013-08-19 13:10:00,92.29,92.3,92.26,92.28,3700.0,75.791,75.7992,75.7664,75.7828,3700.0
2013-08-19 13:15:00,92.26,92.26,92.26,92.26,100.0,75.7664,75.7664,75.7664,75.7664,100.0
2013-08-19 13:20:00,92.23,92.23,92.18,92.18,500.0,75.7417,75.7417,75.7007,75.7007,500.0
2013-08-19 13:25:00,92.17,92.19,92.17,92.17,700.0,75.6924,75.7089,75.6924,75.6924,700.0
2013-08-19 13:30:00,92.17,92.18,92.11,92.11,1200.0,75.6924,75.7007,75.6432,75.6432,1200.0
2013-08-19 13:35:00,92.1,92.11,92.09,92.11,500.0,75.635,75.6432,75.6267,75.6432,500.0
2013-08-19 13:40:00,92.09,92.09,92.09,92.09,200.0,75.6267,75.6267,75.6267,75.6267,200.0
2013-08-19 13:45:00,92.13,92.13,92.13,92.13,300.0,75.6596,75.6596,75.6596,75.6596,300.0
2013-08-19 13:50:00,92.12,92.18,92.12,92.18,500.0,75.6514,75.7007,75.6514,75.7007,500.0
2013-08-19 13:55:00,92.18,92.18,92.18,92.18,0.0,75.7007,75.7007,75.7007,75.7007,0.0
2013-08-19 14:00:00,92.2,92.2,92.15,92.15,2000.0,75.7171,75.7171,75.676,75.676,2000.0
2013-08-19 14:05:00,92.14,92.16,92.13,92.16,1100.0,75.6678,75.6842,75.6596,75.6842,1100.0
2013-08-19 14:10:00,92.16,92.19,92.16,92.18,1400.0,75.6842,75.7089,75.6842,75.7007,1400.0
2013-08-19 14:15:00,92.2,92.2,92.2,92.2,200.0,75.7171,75.7171,75.7171,75.7171,200.0
2013-08-19 14:20:00,92.2,92.2,92.2,92.2,0.0,75.7171,75.7171,75.7171,75.7171,0.0
2013-08-19 14:25:00,92.14,92.15,92.11,92.15,6800.0,75.6678,75.676,75.6432,75.676,6800.0
2013-08-19 14:30:00,92.15,92.15,92.06,92.07,1400.0,75.676,75.676,75.6021,75.6103,1400.0
2013-08-19 14:35:00,92.05,92.11,92.05,92.11,4300.0,75.5939,75.6432,75.5939,75.6432,4300.0
2013-08-19 14:40:00,92.07,92.1,92.07,92.1,600.0,75.6103,75.635,75.6103,75.635,600.0
2013-08-19 14:45:00,92.12,92.12,92.11,92.11,2600.0,75.6514,75.6514,75.6432,75.6432,2600.0
2013-08-19 14:50:00,92.13,92.13,92.09,92.1,1000.0,75.6596,75.6596,75.6267,75.635,1000.0
2013-08-19 14:55:00,92.07,92.12,92.06,92.12,6000.0,75.6103,75.6514,75.6021,75.6514,6000.0
2013-08-19 15:00:00,92.11,92.11,92.03,92.03,5000.0,75.6432,75.6432,75.5775,75.5775,5000.0
2013-08-19 15:05:00,92.01,92.03,92.0,92.01,1700.0,75.561,75.5775,75.5528,75.561,1700.0
2013-08-19 15:10:00,91.97,92.0,91.97,92.0,1700.0,75.5282,75.5528,75.5282,75.5528,1700.0
2013-08-19 15:15:00,92.0,92.09,92.0,92.07,3200.0,75.5528,75.6267,75.5528,75.6103,3200.0
2013-08-19 15:20:00,92.04,92.05,92.02,92.05,1100.0,75.5857,75.5939,75.5693,75.5939,1100.0
2013-08-19 15:25:00,92.03,92.04,91.96,91.96,2900.0,75.5775,75.5857,75.52,75.52,2900.0
2013-08-19 15:30:00,91.97,92.01,91.97,92.0,1300.0,75.5282,75.561,75.5282,75.5528,1300.0
2013-08-19 15:35:00,91.97,92.0,91.93,91.93,3100.0,75.5282,75.5528,75.4953,75.4953,3100.0
2013-08-19 15:40:00,91.9,91.91,91.87,91.87,1100.0,75.4707,75.4789,75.4461,75.4461,1100.0
2013-08-19 15:45:00,91.92,91.93,91.88,91.88,4900.0,75.4871,75.4953,75.4543,75.4543,4900.0
2013-08-19 15:50:00,91.91,91.91,91.84,91.86,3000.0,75.4789,75.4789,75.4214,75.4379,3000.0
2013-08-19 15:55:00,91.9,91.9,91.79,91.8,25000.0,75.4707,75.4707,75.3804,75.3886,25000.0
2013-08-20 09:30:00,91.96,92.0,91.9,91.94,21700.0,75.52,75.5528,75.4707,75.5036,21700.0
2013-08-20 09:35:00,91.9,91.97,91.89,91.92,19300.0,75.4707,75.5282,75.4625,75.4871,19300.0
2013-08-20 09:40:00,91.92,91.98,91.86,91.86,5600.0,75.4871,75.5364,75.4379,75.4379,5600.0
2013-08-20 09:45:00,91.86,91.96,91.85,91.96,1500.0,75.4379,75.52,75.4297,75.52,1500.0
2013-08-20 09:50:00,91.97,91.97,91.95,91.97,800.0,75.5282,75.5282,75.5118,75.5282,800.0
2013-08-20 09:55:00,91.98,91.99,91.98,91.98,600.0,75.5364,75.5446,75.5364,75.5364,600.0
2013-08-20 10:00:00,92.01,92.1,92.01,92.1,4100.0,75.561,75.635,75.561,75.635,4100.0
2013-08-20 10:05:00,92.09,92.09,92.05,92.05,500.0,75.6267,75.6267,75.5939,75.5939,500.0
2013-08-20 10:10:00,92.07,92.07,91.99,91.99,2300.0,75.6103,75.6103,75.5446,75.5446,2300.0
2013-08-20 10:15:00,92.01,92.04,92.01,92.03,1700.0,75.561,75.5857,75.561,75.5775,1700.0
2013-08-20 10:20:00,92.05,92.19,92.05,92.19,1600.0,75.5939,75.7089,75.5939,75.7089,1600.0
2013-08-20 10:25:00,92.15,92.15,92.15,92.15,100.0,75.676,75.676,75.676,75.676,100.0
2013-08-20 10:30:00,92.14,92.19,92.14,92.19,21000.0,75.6678,75.7089,75.6678,75.7089,21000.0
2013-08-20 10:35:00,92.19,92.32,92.19,92.32,14700.0,75.7089,75.8156,75.7089,75.8156,14700.0
2013-08-20 10:40:00,92.3,92.31,92.3,92.31,1600.0,75.7992,75.8074,75.7992,75.8074,1600.0
2013-08-20 10:45:00,92.3,92.3,92.28,92.3,2500.0,75.7992,75.7992,75.7828,75.7992,2500.0
2013-08-20 10:50:00,92.31,92.31,92.26,92.28,4000.0,75.8074,75.8074,75.7664,75.7828,4000.0
2013-08-20 10:55:00,92.29,92.3,92.27,92.29,3400.0,75.791,75.7992,75.7746,75.791,3400.0
2013-08-20 11:00:00,92.3,92.32,92.3,92.3,8700.0,75.7992,75.8156,75.7992,75.7992,8700.0
2013-08-20 11:05:00,92.34,92.37,92.34,92.37,300.0,75.8321,75.8567,75.8321,75.8567,300.0
2013-08-20 11:10:00,92.34,92.35,92.34,92.34,1400.0,75.8321,75.8403,75.8321,75.8321,1400.0
2013-08-20 11:15:00,92.31,92.31,92.31,92.31,300.0,75.8074,75.8074,75.8074,75.8074,300.0
2013-08-20 11:20:00,92.33,92.35,92.33,92.35,400.0,75.8238,75.8403,75.8238,75.8403,400.0
2013-08-20 11:25:00,92.38,92.38,92.35,92.35,1700.0,75.8649,75.8649,75.8403,75.8403,1700.0
2013-08-20 11:30:00,92.38,92.43,92.37,92.42,1000.0,75.8649,75.906,75.8567,75.8978,1000.0
2013-08-20 11:35:00,92.43,92.46,92.43,92.46,600.0,75.906,75.9306,75.906,75.9306,600.0
2013-08-20 11:40:00,92.45,92.48,92.44,92.48,2200.0,75.9224,75.947,75.9142,75.947,2200.0
2013-08-20 11:45:00,92.51,92.54,92.5,92.54,2800.0,75.9717,75.9963,75.9634,75.9963,2800.0
2013-08-20 11:50:00,92.53,92.53,92.49,92.51,2900.0,75.9881,75.9881,75.9552,75.9717,2900.0
2013-08-20 11:55:00,92.5,92.51,92.5,92.51,600.0,75.9634,75.9717,75.9634,75.9717,600.0
2013-08-20 12:00:00,92.54,92.56,92.53,92.55,6300.0,75.9963,76.0127,75.9881,76.0045,6300.0
2013-08-20 12:05:00,92.58,92.59,92.55,92.55,1300.0,76.0291,76.0374,76.0045,76.0045,1300.0
2013-08-20 12:10:00,92.53,92.53,92.51,92.51,400.0,75.9881,75.9881,75.9717,75.9717,400.0
2013-08-20 12:15:00,92.54,92.57,92.54,92.57,1200.0,75.9963,76.0209,75.9963,76.0209,1200.0
2013-08-20 12:20:00,92.58,92.59,92.54,92.56,20200.0,76.0291,76.0374,75.9963,76.0127,20200.0
2013-08-20 12:25:00,92.56,92.57,92.55,92.56,5200.0,76.0127,76.0209,76.0045,76.0127,5200.0
2013-08-20 12:30:00,92.56,92.56,92.49,92.49,600.0,76.0127,76.0127,75.9552,75.9552,600.0
2013-08-20 12:35:00,92.49,92.51,92.48,92.49,2900.0,75.9552,75.9717,75.947,75.9552,2900.0
2013-08-20 12:40:00,92.49,92.49,92.45,92.45,1000.0,75.9552,75.9552,75.9224,75.9224,1000.0
2013-08-20 12:45:00,92.47,92.5,92.46,92.49,4200.0,75.9388,75.9634,75.9306,75.9552,4200.0
2013-08-20 12:50:00,92.5,92.51,92.49,92.51,800.0,75.9634,75.9717,75.9552,75.9717,800.0
2013-08-20 12:55:00,92.5,92.55,92.5,92.55,3800.0,75.9634,76.0045,75.9634,76.0045,3800.0
2013-08-20 13:00:00,92.57,92.65,92.56,92.65,4900.0,76.0209,76.0866,76.0127,76.0866,4900.0
2013-08-20 13:05:00,92.6,92.61,92.59,92.59,2000.0,76.0456,76.0538,76.0374,76.0374,2000.0
2013-08-20 13:10:00,92.6,92.61,92.6,92.6,500.0,76.0456,76.0538,76.0456,76.0456,500.0
2013-08-20 13:15:00,92.6,92.61,92.59,92.59,300.0,76.0456,76.0538,76.0374,76.0374,300.0
2013-08-20 13:20:00,92.57,92.57,92.57,92.57,400.0,76.0209,76.0209,76.0209,76.0209,400.0
2013-08-20 13:25:00,92.52,92.52,92.5,92.52,700.0,75.9799,75.9799,75.9634,75.9799,700.0
2013-08-20 13:30:00,92.53,92.53,92.53,92.53,7800.0,75.9881,75.9881,75.9881,75.9881,7800.0
2013-08-20 13:35:00,92.53,92.54,92.53,92.54,400.0,75.9881,75.9963,75.9881,75.9963,400.0
2013-08-20 13:40:00,92.51,92.53,92.5,92.52,21400.0,75.9717,75.9881,75.9634,75.9799,21400.0
2013-08-20 13:45:00,92.51,92.58,92.51,92.56,2000.0,75.9717,76.0291,75.9717,76.0127,2000.0
2013-08-20 13:50:00,92.57,92.57,92.54,92.54,700.0,76.0209,76.0209,75.9963,75.9963,700.0
2013-08-20 13:55:00,92.52,92.54,92.52,92.54,200.0,75.9799,75.9963,75.9799,75.9963,200.0
2013-08-20 14:00:00,92.51,92.54,92.51,92.52,1900.0,75.9717,75.9963,75.9717,75.9799,1900.0
2013-08-20 14:05:00,92.52,92.54,92.51,92.53,2700.0,75.9799,75.9963,75.9717,75.9881,2700.0
2013-08-20 14:10:00,92.5,92.51,92.49,92.51,1800.0,75.9634,75.9717,75.9552,75.9717,1800.0
2013-08-20 14:15:00,92.51,92.52,92.49,92.49,3300.0,75.9717,75.9799,75.9552,75.9552,3300.0
2013-08-20 14:20:00,92.48,92.48,92.44,92.47,3400.0,75.947,75.947,75.9142,75.9388,3400.0
2013-08-20 14:25:00,92.47,92.55,92.47,92.53,5500.0,75.9388,76.0045,75.9388,75.9881,5500.0
2013-08-20 14:30:00,92.54,92.55,92.52,92.52,13000.0,75.9963,76.0045,75.9799,75.9799,13000.0
2013-08-20 14:35:00,92.51,92.51,92.46,92.48,10800.0,75.9717,75.9717,75.9306,75.947,10800.0
2013-08-20 14:40:00,92.47,92.5,92.47,92.47,800.0,75.9388,75.9634,75.9388,75.9388,800.0
2013-08-20 14:45:00,92.47,92.51,92.44,92.51,3400.0,75.9388,75.9717,75.9142,75.9717,3400.0
2013-08-20 14:50:00,92.51,92.53,92.51,92.51,3600.0,75.9717,75.9881,75.9717,75.9717,3600.0
2013-08-20 14:55:00,92.5,92.5,92.45,92.45,1000.0,75.9634,75.9634,75.9224,75.9224,1000.0
2013-08-20 15:00:00,92.48,92.48,92.46,92.47,2000.0,75.947,75.947,75.9306,75.9388,2000.0
2013-08-20 15:05:00,92.47,92.54,92.47,92.52,5400.0,75.9388,75.9963,75.9388,75.9799,5400.0
2013-08-20 15:10:00,92.51,92.52,92.51,92.51,800.0,75.9717,75.9799,75.9717,75.9717,800.0
2013-08-20 15:15:00,92.52,92.55,92.52,92.53,2400.0,75.9799,76.0045,75.9799,75.9881,2400.0
2013-08-20 15:20:00,92.51,92.51,92.48,92.51,1800.0,75.9717,75.9717,75.947,75.9717,1800.0
2013-08-20 15:25:00,92.5,92.55,92.5,92.53,1100.0,75.9634,76.0045,75.9634,75.9881,1100.0
2013-08-20 15:30:00,92.55,92.59,92.52,92.52,4000.0,76.0045,76.0374,75.9799,75.9799,4000.0
2013-08-20 15:35:00,92.54,92.55,92.51,92.51,9500.0,75.9963,76.0045,75.9717,75.9717,9500.0
2013-08-20 15:40:00,92.51,92.52,92.46,92.46,4300.0,75.9717,75.9799,75.9306,75.9306,4300.0
2013-08-20 15:45:00,92.46,92.49,92.38,92.4,5600.0,75.9306,75.9552,75.8649,75.8813,5600.0
2013-08-20 15:50:00,92.38,92.4,92.37,92.37,2200.0,75.8649,75.8813,75.8567,75.8567,2200.0
2013-08-20 15:55:00,92.36,92.37,92.31,92.31,5800.0,75.8485,75.8567,75.8074,75.8074,5800.0
2013-08-21 09:30:00,92.08,92.08,91.94,91.98,8300.0,75.6185,75.6185,75.5036,75.5364,8300.0
2013-08-21 09:35:00,92.0,92.06,91.94,92.06,4500.0,75.5528,75.6021,75.5036,75.6021,4500.0
2013-08-21 09:40:00,92.12,92.12,92.07,92.09,1500.0,75.6514,75.6514,75.6103,75.6267,1500.0
2013-08-21 09:45:00,92.18,92.19,92.18,92.19,300.0,75.7007,75.7089,75.7007,75.7089,300.0
2013-08-21 09:50:00,92.12,92.12,92.1,92.1,400.0,75.6514,75.6514,75.635,75.635,400.0
2013-08-21 09:55:00,92.12,92.12,92.07,92.1,1600.0,75.6514,75.6514,75.6103,75.635,1600.0
2013-08-21 10:00:00,92.1,92.24,92.1,92.23,3600.0,75.635,75.7499,75.635,75.7417,3600.0
2013-08-21 10:05:00,92.18,92.19,92.13,92.13,400.0,75.7007,75.7089,75.6596,75.6596,400.0
2013-08-21 10:10:00,92.11,92.14,92.01,92.01,1300.0,75.6432,75.6678,75.561,75.561,1300.0
2013-08-21 10:15:00,91.98,92.04,91.98,92.03,800.0,75.5364,75.5857,75.5364,75.5775,800.0
2013-08-21 10:20:00,92.15,92.15,92.15,92.15,100.0,75.676,75.676,75.676,75.676,100.0
2013-08-21 10:25:00,92.14,92.14,92.1,92.1,2200.0,75.6678,75.6678,75.635,75.635,2200.0
2013-08-21 10:30:00,92.11,92.11,92.03,92.03,2600.0,75.6432,75.6432,75.5775,75.5775,2600.0
2013-08-21 10:35:00,92.05,92.06,92.0,92.06,2300.0,75.5939,75.6021,75.5528,75.6021,2300.0
2013-08-21 10:40:00,92.13,92.16,92.13,92.16,200.0,75.6596,75.6842,75.6596,75.6842,200.0
2013-08-21 10:45:00,92.17,92.17,92.17,92.17,900.0,75.6924,75.6924,75.6924,75.6924,900.0
2013-08-21 10:50:00,92.18,92.19,92.15,92.16,700.0,75.7007,75.7089,75.676,75.6842,700.0
2013-08-21 10:55:00,92.11,92.12,92.1,92.11,7900.0,75.6432,75.6514,75.635,75.6432,7900.0
2013-08-21 11:00:00,92.08,92.1,92.07,92.09,6500.0,75.6185,75.635,75.6103,75.6267,6500.0
2013-08-21 11:05:00,92.07,92.07,92.03,92.03,1300.0,75.6103,75.6103,75.5775,75.5775,1300.0
2013-08-21 11:10:00,92.01,92.05,92.01,92.02,1400.0,75.561,75.5939,75.561,75.5693,1400.0
2013-08-21 11:15:00,92.03,92.08,92.03,92.07,1300.0,75.5775,75.6185,75.5775,75.6103,1300.0
2013-08-21 11:20:00,92.03,92.03,92.0,92.02,400.0,75.5775,75.5775,75.5528,75.5693,400.0
2013-08-21 11:25:00,92.0,92.0,91.94,91.96,1100.0,75.5528,75.5528,75.5036,75.52,1100.0
2013-08-21 11:30:00,91.96,91.99,91.94,91.99,1100.0,75.52,75.5446,75.5036,75.5446,1100.0
2013-08-21 11:35:00,92.0,92.02,91.94,91.94,1700.0,75.5528,75.5693,75.5036,75.5036,1700.0
2013-08-21 11:40:00,91.89,91.95,91.85,91.95,2400.0,75.4625,75.5118,75.4297,75.5118,2400.0
2013-08-21 11:45:00,91.94,91.94,91.8,91.8,600.0,75.5036,75.5036,75.3886,75.3886,600.0
2013-08-21 11:50:00,91.78,91.81,91.76,91.79,1600.0,75.3722,75.3968,75.3557,75.3804,1600.0
2013-08-21 11:55:00,91.79,91.86,91.77,91.86,1000.0,75.3804,75.4379,75.364,75.4379,1000.0
2013-08-21 12:00:00,91.86,91.87,91.86,91.87,300.0,75.4379,75.4461,75.4379,75.4461,300.0
2013-08-21 12:05:00,91.87,91.87,91.87,91.87,300.0,75.4461,75.4461,75.4461,75.4461,300.0
2013-08-21 12:10:00,91.82,91.91,91.82,91.91,30500.0,75.405,75.4789,75.405,75.4789,30500.0
2013-08-21 12:15:00,91.92,91.95,91.92,91.95,300.0,75.4871,75.5118,75.4871,75.5118,300.0
2013-08-21 12:20:00,91.94,91.94,91.92,91.92,200.0,75.5036,75.5036,75.4871,75.4871,200.0
2013-08-21 12:25:00,91.94,91.94,91.93,91.93,1500.0,75.5036,75.5036,75.4953,75.4953,1500.0
2013-08-21 12:30:00,91.9,91.92,91.9,91.92,300.0,75.4707,75.4871,75.4707,75.4871,300.0
2013-08-21 12:35:00,91.92,91.92,91.92,91.92,0.0,75.4871,75.4871,75.4871,75.4871,0.0
2013-08-21 12:40:00,91.96,91.99,91.96,91.99,700.0,75.52,75.5446,75.52,75.5446,700.0
2013-08-21 12:45:00,91.98,91.99,91.98,91.98,800.0,75.5364,75.5446,75.5364,75.5364,800.0
2013-08-21 12:50:00,91.98,91.98,91.98,91.98,0.0,75.5364,75.5364,75.5364,75.5364,0.0
2013-08-21 12:55:00,92.02,92.02,91.99,92.02,1300.0,75.5693,75.5693,75.5446,75.5693,1300.0
2013-08-21 13:00:00,91.97,91.98,91.97,91.98,300.0,75.5282,75.5364,75.5282,75.5364,300.0
2013-08-21 13:05:00,91.97,91.98,91.96,91.98,4500.0,75.5282,75.5364,75.52,75.5364,4500.0
2013-08-21 13:10:00,91.98,92.03,91.98,92.03,1200.0,75.5364,75.5775,75.5364,75.5775,1200.0
2013-08-21 13:15:00,92.06,92.08,92.06,92.08,1600.0,75.6021,75.6185,75.6021,75.6185,1600.0
2013-08-21 13:20:00,92.07,92.07,92.02,92.02,500.0,75.6103,75.6103,75.5693,75.5693,500.0
2013-08-21 13:25:00,92.02,92.04,92.02,92.04,3600.0,75.5693,75.5857,75.5693,75.5857,3600.0
2013-08-21 13:30:00,92.02,92.05,92.02,92.02,5100.0,75.5693,75.5939,75.5693,75.5693,5100.0
2013-08-21 13:35:00,92.02,92.04,92.02,92.03,2100.0,75.5693,75.5857,75.5693,75.5775,2100.0
2013-08-21 13:40:00,92.03,92.07,92.03,92.07,1200.0,75.5775,75.6103,75.5775,75.6103,1200.0
2013-08-21 13:45:00,92.08,92.11,92.07,92.08,3000.0,75.6185,75.6432,75.6103,75.6185,3000.0
2013-08-21 13:50:00,92.08,92.09,92.07,92.08,5000.0,75.6185,75.6267,75.6103,75.6185,5000.0
2013-08-21 13:55:00,92.07,92.07,92.06,92.07,600.0,75.6103,75.6103,75.6021,75.6103,600.0
2013-08-21 14:00:00,92.07,92.07,91.79,91.81,6900.0,75.6103,75.6103,75.3804,75.3968,6900.0
2013-08-21 14:05:00,91.74,91.79,91.6,91.79,9600.0,75.3393,75.3804,75.2243,75.3804,9600.0
2013-08-21 14:10:00,91.79,91.93,91.79,91.9,3300.0,75.3804,75.4953,75.3804,75.4707,3300.0
2013-08-21 14:15:00,91.92,91.99,91.86,91.92,2800.0,75.4871,75.5446,75.4379,75.4871,2800.0
2013-08-21 14:20:00,91.84,91.87,91.76,91.77,1800.0,75.4214,75.4461,75.3557,75.364,1800.0
2013-08-21 14:25:00,91.87,92.01,91.87,91.96,6200.0,75.4461,75.561,75.4461,75.52,6200.0
2013-08-21 14:30:00,92.01,92.31,92.01,92.28,4300.0,75.561,75.8074,75.561,75.7828,4300.0
2013-08-21 14:35:00,92.28,92.37,92.28,92.36,5800.0,75.7828,75.8567,75.7828,75.8485,5800.0
2013-08-21 14:40:00,92.34,92.45,92.32,92.45,9300.0,75.8321,75.9224,75.8156,75.9224,9300.0
2013-08-21 14:45:00,92.52,92.56,92.52,92.54,5900.0,75.9799,76.0127,75.9799,75.9963,5900.0
2013-08-21 14:50:00,92.52,92.52,92.5,92.5,400.0,75.9799,75.9799,75.9634,75.9634,400.0
2013-08-21 14:55:00,92.48,92.49,92.41,92.41,1300.0,75.947,75.9552,75.8895,75.8895,1300.0
2013-08-21 15:00:00,92.39,92.4,92.33,92.33,1500.0,75.8731,75.8813,75.8238,75.8238,1500.0
2013-08-21 15:05:00,92.36,92.36,92.32,92.34,1300.0,75.8485,75.8485,75.8156,75.8321,1300.0
2013-08-21 15:10:00,92.3,92.41,92.28,92.41,1200.0,75.7992,75.8895,75.7828,75.8895,1200.0
2013-08-21 15:15:00,92.33,92.35,92.3,92.3,2500.0,75.8238,75.8403,75.7992,75.7992,2500.0
2013-08-21 15:20:00,92.26,92.29,92.25,92.26,2700.0,75.7664,75.791,75.7581,75.7664,2700.0
2013-08-21 15:25:00,92.24,92.29,92.17,92.17,8400.0,75.7499,75.791,75.6924,75.6924,8400.0
2013-08-21 15:30:00,92.2,92.24,92.18,92.24,4400.0,75.7171,75.7499,75.7007,75.7499,4400.0
2013-08-21 15:35:00,92.24,92.24,92.1,92.1,3300.0,75.7499,75.7499,75.635,75.635,3300.0
2013-08-21 15:40:00,92.07,92.07,91.99,92.02,3900.0,75.6103,75.6103,75.5446,75.5693,3900.0
2013-08-21 15:45:00,92.01,92.01,91.87,91.88,7400.0,75.561,75.561,75.4461,75.4543,7400.0
2013-08-21 15:50:00,91.89,91.92,91.85,91.85,7200.0,75.4625,75.4871,75.4297,75.4297,7200.0
2013-08-21 15:55:00,91.85,91.89,91.74,91.81,9100.0,75.4297,75.4625,75.3393,75.3968,9100.0
2013-08-22 09:30:00,91.98,92.04,91.93,92.01,5000.0,75.5364,75.5857,75.4953,75.561,5000.0
2013-08-22 09:35:00,92.15,92.21,92.15,92.2,4000.0,75.676,75.7253,75.676,75.7171,4000.0
2013-08-22 09:40:00,92.22,92.25,92.22,92.25,1300.0,75.7335,75.7581,75.7335,75.7581,1300.0
2013-08-22 09:45:00,92.26,92.28,92.25,92.28,4000.0,75.7664,75.7828,75.7581,75.7828,4000.0
2013-08-22 09:50:00,92.3,92.3,92.25,92.25,600.0,75.7992,75.7992,75.7581,75.7581,600.0
2013-08-22 09:55:00,92.25,92.27,92.25,92.27,200.0,75.7581,75.7746,75.7581,75.7746,200.0
2013-08-22 10:00:00,92.26,92.3,92.21,92.3,1800.0,75.7664,75.7992,75.7253,75.7992,1800.0
2013-08-22 10:05:00,92.26,92.27,92.2,92.2,600.0,75.7664,75.7746,75.7171,75.7171,600.0
2013-08-22 10:10:00,92.22,92.31,92.17,92.31,9700.0,75.7335,75.8074,75.6924,75.8074,9700.0
2013-08-22 10:15:00,92.36,92.41,92.34,92.41,2000.0,75.8485,75.8895,75.8321,75.8895,2000.0
2013-08-22 10:20:00,92.4,92.42,92.38,92.42,800.0,75.8813,75.8978,75.8649,75.8978,800.0
2013-08-22 10:25:00,92.4,92.42,92.39,92.4,1200.0,75.8813,75.8978,75.8731,75.8813,1200.0
2013-08-22 10:30:00,92.45,92.45,92.41,92.41,1600.0,75.9224,75.9224,75.8895,75.8895,1600.0
2013-08-22 10:35:00,92.44,92.44,92.41,92.44,1700.0,75.9142,75.9142,75.8895,75.9142,1700.0
2013-08-22 10:40:00,92.45,92.54,92.45,92.54,2200.0,75.9224,75.9963,75.9224,75.9963,2200.0
2013-08-22 10:45:00,92.52,92.52,92.51,92.52,400.0,75.9799,75.9799,75.9717,75.9799,400.0
2013-08-22 10:50:00,92.48,92.49,92.46,92.48,2600.0,75.947,75.9552,75.9306,75.947,2600.0
2013-08-22 10:55:00,92.46,92.46,92.43,92.43,600.0,75.9306,75.9306,75.906,75.906,600.0
2013-08-22 11:00:00,92.44,92.47,92.44,92.46,600.0,75.9142,75.9388,75.9142,75.9306,600.0
2013-08-22 11:05:00,92.43,92.45,92.43,92.45,600.0,75.906,75.9224,75.906,75.9224,600.0
2013-08-22 11:10:00,92.47,92.47,92.44,92.44,500.0,75.9388,75.9388,75.9142,75.9142,500.0
2013-08-22 11:15:00,92.42,92.42,92.35,92.37,800.0,75.8978,75.8978,75.8403,75.8567,800.0
2013-08-22 11:20:00,92.38,92.38,92.34,92.34,400.0,75.8649,75.8649,75.8321,75.8321,400.0
2013-08-22 11:25:00,92.32,92.32,92.29,92.3,700.0,75.8156,75.8156,75.791,75.7992,700.0
2013-08-22 11:30:00,92.32,92.32,92.32,92.32,300.0,75.8156,75.8156,75.8156,75.8156,300.0
2013-08-22 11:35:00,92.39,92.39,92.36,92.36,1400.0,75.8731,75.8731,75.8485,75.8485,1400.0
2013-08-22 11:40:00,92.36,92.36,92.3,92.3,11100.0,75.8485,75.8485,75.7992,75.7992,11100.0
2013-08-22 11:45:00,92.35,92.39,92.35,92.39,700.0,75.8403,75.8731,75.8403,75.8731,700.0
2013-08-22 11:50:00,92.43,92.43,92.38,92.4,400.0,75.906,75.906,75.8649,75.8813,400.0
2013-08-22 11:55:00,92.38,92.41,92.35,92.41,700.0,75.8649,75.8895,75.8403,75.8895,700.0
2013-08-22 12:00:00,92.4,92.4,92.4,92.4,100.0,75.8813,75.8813,75.8813,75.8813,100.0
2013-08-22 12:05:00,92.42,92.42,92.42,92.42,100.0,75.8978,75.8978,75.8978,75.8978,100.0
2013-08-22 12:10:00,92.46,92.47,92.46,92.46,1100.0,75.9306,75.9388,75.9306,75.9306,1100.0
2013-08-22 12:15:00,92.48,92.48,92.48,92.48,200.0,75.947,75.947,75.947,75.947,200.0
2013-08-22 12:20:00,92.46,92.46,92.42,92.42,2600.0,75.9306,75.9306,75.8978,75.8978,2600.0
2013-08-22 12:25:00,92.4,92.4,92.36,92.36,1200.0,75.8813,75.8813,75.8485,75.8485,1200.0
2013-08-22 12:30:00,92.38,92.41,92.37,92.4,2600.0,75.8649,75.8895,75.8567,75.8813,2600.0
2013-08-22 12:35:00,92.39,92.42,92.39,92.42,1000.0,75.8731,75.8978,75.8731,75.8978,1000.0
2013-08-22 12:40:00,92.45,92.46,92.45,92.46,1200.0,75.9224,75.9306,75.9224,75.9306,1200.0
2013-08-22 12:45:00,92.45,92.45,92.39,92.39,4900.0,75.9224,75.9224,75.8731,75.8731,4900.0
2013-08-22 12:50:00,92.34,92.34,92.21,92.21,2600.0,75.8321,75.8321,75.7253,75.7253,2600.0
2013-08-22 12:55:00,92.2,92.24,92.15,92.23,3700.0,75.7171,75.7499,75.676,75.7417,3700.0
2013-08-22 13:00:00,92.22,92.26,92.22,92.25,1500.0,75.7335,75.7664,75.7335,75.7581,1500.0
2013-08-22 13:05:00,92.25,92.33,92.25,92.31,3600.0,75.7581,75.8238,75.7581,75.8074,3600.0
2013-08-22 13:10:00,92.32,92.43,92.31,92.41,1900.0,75.8156,75.906,75.8074,75.8895,1900.0
2013-08-22 13:15:00,92.41,92.41,92.39,92.41,1000.0,75.8895,75.8895,75.8731,75.8895,1000.0
2013-08-22 13:20:00,92.43,92.43,92.4,92.4,900.0,75.906,75.906,75.8813,75.8813,900.0
2013-08-22 13:25:00,92.39,92.4,92.36,92.38,900.0,75.8731,75.8813,75.8485,75.8649,900.0
2013-08-22 13:30:00,92.36,92.4,92.35,92.4,700.0,75.8485,75.8813,75.8403,75.8813,700.0
2013-08-22 13:35:00,92.42,92.42,92.39,92.41,2200.0,75.8978,75.8978,75.8731,75.8895,2200.0
2013-08-22 13:40:00,92.44,92.44,92.44,92.44,400.0,75.9142,75.9142,75.9142,75.9142,400.0
2013-08-22 13:45:00,92.44,92.44,92.44,92.44,500.0,75.9142,75.9142,75.9142,75.9142,500.0
2013-08-22 13:50:00,92.44,92.45,92.44,92.45,900.0,75.9142,75.9224,75.9142,75.9224,900.0
2013-08-22 13:55:00,92.49,92.53,92.49,92.5,800.0,75.9552,75.9881,75.9552,75.9634,800.0
2013-08-22 14:00:00,92.52,92.58,92.52,92.54,1800.0,75.9799,76.0291,75.9799,75.9963,1800.0
2013-08-22 14:05:00,92.56,92.56,92.48,92.51,3200.0,76.0127,76.0127,75.947,75.9717,3200.0
2013-08-22 14:10:00,92.48,92.5,92.47,92.47,2400.0,75.947,75.9634,75.9388,75.9388,2400.0
2013-08-22 14:15:00,92.46,92.48,92.45,92.45,1100.0,75.9306,75.947,75.9224,75.9224,1100.0
2013-08-22 14:20:00,92.45,92.49,92.45,92.47,900.0,75.9224,75.9552,75.9224,75.9388,900.0
2013-08-22 14:25:00,92.53,92.53,92.52,92.52,6800.0,75.9881,75.9881,75.9799,75.9799,6800.0
2013-08-22 14:30:00,92.51,92.58,92.51,92.58,10100.0,75.9717,76.0291,75.9717,76.0291,10100.0
2013-08-22 14:35:00,92.56,92.58,92.56,92.56,1900.0,76.0127,76.0291,76.0127,76.0127,1900.0
2013-08-22 14:40:00,92.54,92.54,92.49,92.5,500.0,75.9963,75.9963,75.9552,75.9634,500.0
2013-08-22 14:45:00,92.51,92.52,92.5,92.52,1500.0,75.9717,75.9799,75.9634,75.9799,1500.0
2013-08-22 14:50:00,92.52,92.56,92.52,92.53,6100.0,75.9799,76.0127,75.9799,75.9881,6100.0
2013-08-22 14:55:00,92.55,92.55,92.49,92.49,8300.0,76.0045,76.0045,75.9552,75.9552,8300.0
2013-08-22 15:00:00,92.48,92.48,92.48,92.48,600.0,75.947,75.947,75.947,75.947,600.0
2013-08-22 15:05:00,92.46,92.48,92.46,92.48,200.0,75.9306,75.947,75.9306,75.947,200.0
2013-08-22 15:10:00,92.5,92.56,92.5,92.55,1000.0,75.9634,76.0127,75.9634,76.0045,1000.0
2013-08-22 15:15:00,92.57,92.57,92.56,92.56,300.0,76.0209,76.0209,76.0127,76.0127,300.0
2013-08-22 15:20:00,92.53,92.56,92.53,92.56,1900.0,75.9881,76.0127,75.9881,76.0127,1900.0
2013-08-22 15:25:00,92.57,92.65,92.57,92.61,5800.0,76.0209,76.0866,76.0209,76.0538,5800.0
2013-08-22 15:30:00,92.63,92.64,92.6,92.63,2500.0,76.0702,76.0784,76.0456,76.0702,2500.0
2013-08-22 15:35:00,92.61,92.71,92.61,92.68,1300.0,76.0538,76.1359,76.0538,76.1113,1300.0
2013-08-22 15:40:00,92.67,92.68,92.65,92.67,5900.0,76.1031,76.1113,76.0866,76.1031,5900.0
2013-08-22 15:45:00,92.68,92.68,92.63,92.63,4900.0,76.1113,76.1113,76.0702,76.0702,4900.0
2013-08-22 15:50:00,92.63,92.63,92.57,92.58,2800.0,76.0702,76.0702,76.0209,76.0291,2800.0
2013-08-22 15:55:00,92.57,92.61,92.56,92.58,3000.0,76.0209,76.0538,76.0127,76.0291,3000.0
2013-08-23 09:30:00,92.85,92.88,92.81,92.81,1800.0,76.2509,76.2755,76.218,76.218,1800.0
2013-08-23 09:35:00,92.74,92.76,92.72,92.76,1500.0,76.1605,76.177,76.1441,76.177,1500.0
2013-08-23 09:40:00,92.78,92.79,92.76,92.77,5600.0,76.1934,76.2016,76.177,76.1852,5600.0
2013-08-23 09:45:00,92.68,92.74,92.66,92.74,6100.0,76.1113,76.1605,76.0948,76.1605,6100.0
2013-08-23 09:50:00,92.64,92.68,92.64,92.68,1200.0,76.0784,76.1113,76.0784,76.1113,1200.0
2013-08-23 09:55:00,92.6,92.6,92.6,92.6,200.0,76.0456,76.0456,76.0456,76.0456,200.0
2013-08-23 10:00:00,92.66,92.66,92.48,92.48,3700.0,76.0948,76.0948,75.947,75.947,3700.0
2013-08-23 10:05:00,92.49,92.54,92.49,92.54,1100.0,75.9552,75.9963,75.9552,75.9963,1100.0
2013-08-23 10:10:00,92.61,92.62,92.61,92.62,300.0,76.0538,76.062,76.0538,76.062,300.0
2013-08-23 10:15:00,92.63,92.66,92.63,92.63,1000.0,76.0702,76.0948,76.0702,76.0702,1000.0
2013-08-23 10:20:00,92.63,92.63,92.53,92.53,1000.0,76.0702,76.0702,75.9881,75.9881,1000.0
2013-08-23 10:25:00,92.61,92.64,92.6,92.64,2000.0,76.0538,76.0784,76.0456,76.0784,2000.0
2013-08-23 10:30:00,92.58,92.66,92.58,92.66,500.0,76.0291,76.0948,76.0291,76.0948,500.0
2013-08-23 10:35:00,92.72,92.72,92.67,92.68,800.0,76.1441,76.1441,76.1031,76.1113,800.0
2013-08-23 10:40:00,92.72,92.73,92.72,92.73,600.0,76.1441,76.1523,76.1441,76.1523,600.0
2013-08-23 10:45:00,92.72,92.72,92.68,92.72,3100.0,76.1441,76.1441,76.1113,76.1441,3100.0
2013-08-23 10:50:00,92.73,92.79,92.72,92.79,3300.0,76.1523,76.2016,76.1441,76.2016,3300.0
2013-08-23 10:55:00,92.84,92.88,92.84,92.84,1000.0,76.2427,76.2755,76.2427,76.2427,1000.0
2013-08-23 11:00:00,92.84,92.86,92.8,92.82,1300.0,76.2427,76.2591,76.2098,76.2262,1300.0
2013-08-23 11:05:00,92.79,92.79,92.76,92.76,2300.0,76.2016,76.2016,76.177,76.177,2300.0
2013-08-23 11:10:00,92.74,92.78,92.73,92.75,800.0,76.1605,76.1934,76.1523,76.1688,800.0
2013-08-23 11:15:00,92.76,92.8,92.76,92.77,700.0,76.177,76.2098,76.177,76.1852,700.0
2013-08-23 11:20:00,92.76,92.76,92.7,92.7,1200.0,76.177,76.177,76.1277,76.1277,1200.0
2013-08-23 11:25:00,92.68,92.72,92.68,92.72,600.0,76.1113,76.1441,76.1113,76.1441,600.0
2013-08-23 11:30:00,92.75,92.75,92.71,92.73,1800.0,76.1688,76.1688,76.1359,76.1523,1800.0
2013-08-23 11:35:00,92.7,92.75,92.7,92.75,600.0,76.1277,76.1688,76.1277,76.1688,600.0
2013-08-23 11:40:00,92.73,92.75,92.73,92.75,900.0,76.1523,76.1688,76.1523,76.1688,900.0
2013-08-23 11:45:00,92.78,92.78,92.77,92.77,200.0,76.1934,76.1934,76.1852,76.1852,200.0
2013-08-23 11:50:00,92.75,92.77,92.75,92.77,800.0,76.1688,76.1852,76.1688,76.1852,800.0
2013-08-23 11:55:00,92.75,92.75,92.71,92.71,400.0,76.1688,76.1688,76.1359,76.1359,400.0
2013-08-23 12:00:00,92.75,92.76,92.74,92.74,1200.0,76.1688,76.177,76.1605,76.1605,1200.0
2013-08-23 12:05:00,92.75,92.76,92.75,92.76,500.0,76.1688,76.177,76.1688,76.177,500.0
2013-08-23 12:10:00,92.74,92.75,92.72,92.74,1100.0,76.1605,76.1688,76.1441,76.1605,1100.0
2013-08-23 12:15:00,92.72,92.76,92.72,92.75,400.0,76.1441,76.177,76.1441,76.1688,400.0
2013-08-23 12:20:00,92.75,92.75,92.74,92.74,300.0,76.1688,76.1688,76.1605,76.1605,300.0
2013-08-23 12:25:00,92.72,92.73,92.72,92.72,300.0,76.1441,76.1523,76.1441,76.1441,300.0
2013-08-23 12:30:00,92.74,92.76,92.73,92.75,1000.0,76.1605,76.177,76.1523,76.1688,1000.0
2013-08-23 12:35:00,92.78,92.83,92.78,92.83,1100.0,76.1934,76.2345,76.1934,76.2345,1100.0
2013-08-23 12:40:00,92.83,92.83,92.81,92.81,400.0,76.2345,76.2345,76.218,76.218,400.0
2013-08-23 12:45:00,92.82,92.82,92.78,92.78,800.0,76.2262,76.2262,76.1934,76.1934,800.0
2013-08-23 12:50:00,92.76,92.8,92.74,92.8,600.0,76.177,76.2098,76.1605,76.2098,600.0
2013-08-23 12:55:00,92.82,92.82,92.8,92.8,700.0,76.2262,76.2262,76.2098,76.2098,700.0
2013-08-23 13:00:00,92.76,92.77,92.76,92.76,1800.0,76.177,76.1852,76.177,76.177,1800.0
2013-08-23 13:05:00,92.79,92.79,92.76,92.78,1600.0,76.2016,76.2016,76.177,76.1934,1600.0
2013-08-23 13:10:00,92.79,92.79,92.78,92.78,1600.0,76.2016,76.2016,76.1934,76.1934,1600.0
2013-08-23 13:15:00,92.78,92.8,92.78,92.78,800.0,76.1934,76.2098,76.1934,76.1934,800.0
2013-08-23 13:20:00,92.78,92.8,92.78,92.8,400.0,76.1934,76.2098,76.1934,76.2098,400.0
2013-08-23 13:25:00,92.8,92.81,92.78,92.8,1600.0,76.2098,76.218,76.1934,76.2098,1600.0
2013-08-23 13:30:00,92.79,92.8,92.79,92.8,4400.0,76.2016,76.2098,76.2016,76.2098,4400.0
2013-08-23 13:35:00,92.79,92.82,92.79,92.82,1000.0,76.2016,76.2262,76.2016,76.2262,1000.0
2013-08-23 13:40:00,92.82,92.83,92.82,92.83,2900.0,76.2262,76.2345,76.2262,76.2345,2900.0
2013-08-23 13:45:00,92.83,92.83,92.8,92.8,800.0,76.2345,76.2345,76.2098,76.2098,800.0
2013-08-23 13:50:00,92.83,92.83,92.82,92.83,400.0,76.2345,76.2345,76.2262,76.2345,400.0
2013-08-23 13:55:00,92.83,92.86,92.82,92.82,2400.0,76.2345,76.2591,76.2262,76.2262,2400.0
2013-08-23 14:00:00,92.83,92.83,92.8,92.8,1300.0,76.2345,76.2345,76.2098,76.2098,1300.0
2013-08-23 14:05:00,92.8,92.8,92.79,92.79,2800.0,76.2098,76.2098,76.2016,76.2016,2800.0
2013-08-23 14:10:00,92.81,92.82,92.8,92.8,2700.0,76.218,76.2262,76.2098,76.2098,2700.0
2013-08-23 14:15:00,92.77,92.78,92.77,92.78,700.0,76.1852,76.1934,76.1852,76.1934,700.0
2013-08-23 14:20:00,92.78,92.8,92.77,92.78,1300.0,76.1934,76.2098,76.1852,76.1934,1300.0
2013-08-23 14:25:00,92.79,92.81,92.78,92.81,2300.0,76.2016,76.218,76.1934,76.218,2300.0
2013-08-23 14:30:00,92.82,92.84,92.81,92.84,1800.0,76.2262,76.2427,76.218,76.2427,1800.0
2013-08-23 14:35:00,92.83,92.86,92.83,92.86,1000.0,76.2345,76.2591,76.2345,76.2591,1000.0
2013-08-23 14:40:00,92.82,92.82,92.81,92.81,200.0,76.2262,76.2262,76.218,76.218,200.0
2013-08-23 14:45:00,92.83,92.83,92.81,92.83,2200.0,76.2345,76.2345,76.218,76.2345,2200.0
2013-08-23 14:50:00,92.83,92.85,92.83,92.85,700.0,76.2345,76.2509,76.2345,76.2509,700.0
2013-08-23 14:55:00,92.84,92.87,92.83,92.86,3100.0,76.2427,76.2673,76.2345,76.2591,3100.0
2013-08-23 15:00:00,92.83,92.84,92.82,92.82,900.0,76.2345,76.2427,76.2262,76.2262,900.0
2013-08-23 15:05:00,92.85,92.85,92.85,92.85,200.0,76.2509,76.2509,76.2509,76.2509,200.0
2013-08-23 15:10:00,92.85,92.86,92.83,92.83,1500.0,76.2509,76.2591,76.2345,76.2345,1500.0
2013-08-23 15:15:00,92.83,92.84,92.81,92.81,4500.0,76.2345,76.2427,76.218,76.218,4500.0
2013-08-23 15:20:00,92.85,92.88,92.85,92.88,700.0,76.2509,76.2755,76.2509,76.2755,700.0
2013-08-23 15:25:00,92.91,92.91,92.89,92.91,1100.0,76.3002,76.3002,76.2837,76.3002,1100.0
2013-08-23 15:30:00,92.9,92.92,92.88,92.89,3500.0,76.2919,76.3084,76.2755,76.2837,3500.0
2013-08-23 15:35:00,92.87,92.88,92.87,92.87,1500.0,76.2673,76.2755,76.2673,76.2673,1500.0
2013-08-23 15:40:00,92.9,92.93,92.88,92.92,60400.0,76.2919,76.3166,76.2755,76.3084,60400.0
2013-08-23 15:45:00,92.95,93.04,92.95,93.03,7200.0,76.333,76.4069,76.333,76.3987,7200.0
2013-08-23 15:50:00,93.02,93.02,92.99,92.99,2300.0,76.3905,76.3905,76.3658,76.3658,2300.0
2013-08-23 15:55:00,93.03,93.04,92.95,92.95,7200.0,76.3987,76.4069,76.333,76.333,7200.0
2013-08-26 09:30:00,93.08,93.08,92.97,92.97,9700.0,76.4398,76.4398,76.3494,76.3494,9700.0
2013-08-26 09:35:00,92.96,93.01,92.92,93.0,9500.0,76.3412,76.3823,76.3084,76.3741,9500.0
2013-08-26 09:40:00,93.0,93.0,93.0,93.0,0.0,76.3741,76.3741,76.3741,76.3741,0.0
2013-08-26 09:45:00,93.16,93.16,93.11,93.12,3500.0,76.5055,76.5055,76.4644,76.4726,3500.0
2013-08-26 09:50:00,93.16,93.16,93.13,93.14,700.0,76.5055,76.5055,76.4808,76.489,700.0
2013-08-26 09:55:00,93.12,93.14,93.05,93.05,8100.0,76.4726,76.489,76.4151,76.4151,8100.0
2013-08-26 10:00:00,93.03,93.13,93.03,93.13,2600.0,76.3987,76.4808,76.3987,76.4808,2600.0
2013-08-26 10:05:00,93.13,93.17,93.09,93.16,2400.0,76.4808,76.5137,76.448,76.5055,2400.0
2013-08-26 10:10:00,93.14,93.2,93.14,93.2,700.0,76.489,76.5383,76.489,76.5383,700.0
2013-08-26 10:15:00,93.21,93.24,93.21,93.24,300.0,76.5465,76.5712,76.5465,76.5712,300.0
2013-08-26 10:20:00,93.19,93.23,93.19,93.22,500.0,76.5301,76.5629,76.5301,76.5547,500.0
2013-08-26 10:25:00,93.24,93.25,93.2,93.21,2100.0,76.5712,76.5794,76.5383,76.5465,2100.0
2013-08-26 10:30:00,93.24,93.24,93.16,93.16,6800.0,76.5712,76.5712,76.5055,76.5055,6800.0
2013-08-26 10:35:00,93.19,93.23,93.19,93.23,2200.0,76.5301,76.5629,76.5301,76.5629,2200.0
2013-08-26 10:40:00,93.26,93.27,93.25,93.26,7000.0,76.5876,76.5958,76.5794,76.5876,7000.0
2013-08-26 10:45:00,93.25,93.25,93.25,93.25,100.0,76.5794,76.5794,76.5794,76.5794,100.0
2013-08-26 10:50:00,93.27,93.27,93.24,93.25,3600.0,76.5958,76.5958,76.5712,76.5794,3600.0
2013-08-26 10:55:00,93.28,93.31,93.28,93.31,2900.0,76.604,76.6286,76.604,76.6286,2900.0
2013-08-26 11:00:00,93.33,93.33,93.3,93.3,800.0,76.6451,76.6451,76.6204,76.6204,800.0
2013-08-26 11:05:00,93.31,93.31,93.26,93.27,10700.0,76.6286,76.6286,76.5876,76.5958,10700.0
2013-08-26 11:10:00,93.29,93.29,93.27,93.28,5500.0,76.6122,76.6122,76.5958,76.604,5500.0
2013-08-26 11:15:00,93.31,93.31,93.28,93.29,5600.0,76.6286,76.6286,76.604,76.6122,5600.0
2013-08-26 11:20:00,93.3,93.32,93.29,93.29,10400.0,76.6204,76.6369,76.6122,76.6122,10400.0
2013-08-26 11:25:00,93.29,93.29,93.27,93.28,2000.0,76.6122,76.6122,76.5958,76.604,2000.0
2013-08-26 11:30:00,93.31,93.34,93.31,93.34,600.0,76.6286,76.6533,76.6286,76.6533,600.0
2013-08-26 11:35:00,93.31,93.31,93.3,93.31,400.0,76.6286,76.6286,76.6204,76.6286,400.0
2013-08-26 11:40:00,93.3,93.31,93.29,93.29,1000.0,76.6204,76.6286,76.6122,76.6122,1000.0
2013-08-26 11:45:00,93.26,93.29,93.26,93.28,600.0,76.5876,76.6122,76.5876,76.604,600.0
2013-08-26 11:50:00,93.28,93.28,93.25,93.26,3200.0,76.604,76.604,76.5794,76.5876,3200.0
2013-08-26 11:55:00,93.26,93.26,93.25,93.25,1100.0,76.5876,76.5876,76.5794,76.5794,1100.0
2013-08-26 12:00:00,93.26,93.27,93.25,93.25,1500.0,76.5876,76.5958,76.5794,76.5794,1500.0
2013-08-26 12:05:00,93.24,93.25,93.2,93.2,400.0,76.5712,76.5794,76.5383,76.5383,400.0
2013-08-26 12:10:00,93.2,93.23,93.2,93.23,900.0,76.5383,76.5629,76.5383,76.5629,900.0
2013-08-26 12:15:00,93.23,93.23,93.22,93.22,400.0,76.5629,76.5629,76.5547,76.5547,400.0
2013-08-26 12:20:00,93.22,93.22,93.22,93.22,200.0,76.5547,76.5547,76.5547,76.5547,200.0
2013-08-26 12:25:00,93.28,93.28,93.26,93.26,400.0,76.604,76.604,76.5876,76.5876,400.0
2013-08-26 12:30:00,93.21,93.29,93.21,93.29,2000.0,76.5465,76.6122,76.5465,76.6122,2000.0
2013-08-26 12:35:00,93.24,93.25,93.24,93.25,700.0,76.5712,76.5794,76.5712,76.5794,700.0
2013-08-26 12:40:00,93.25,93.27,93.25,93.27,600.0,76.5794,76.5958,76.5794,76.5958,600.0
2013-08-26 12:45:00,93.26,93.26,93.24,93.24,900.0,76.5876,76.5876,76.5712,76.5712,900.0
2013-08-26 12:50:00,93.24,93.24,93.24,93.24,100.0,76.5712,76.5712,76.5712,76.5712,100.0
2013-08-26 12:55:00,93.24,93.24,93.24,93.24,0.0,76.5712,76.5712,76.5712,76.5712,0.0
2013-08-26 13:00:00,93.28,93.28,93.28,93.28,200.0,76.604,76.604,76.604,76.604,200.0
2013-08-26 13:05:00,93.29,93.3,93.29,93.3,300.0,76.6122,76.6204,76.6122,76.6204,300.0
2013-08-26 13:10:00,93.28,93.29,93.28,93.29,600.0,76.604,76.6122,76.604,76.6122,600.0
2013-08-26 13:15:00,93.28,93.28,93.27,93.27,700.0,76.604,76.604,76.5958,76.5958,700.0
2013-08-26 13:20:00,93.26,93.28,93.26,93.27,400.0,76.5876,76.604,76.5876,76.5958,400.0
2013-08-26 13:25:00,93.27,93.27,93.23,93.23,300.0,76.5958,76.5958,76.5629,76.5629,300.0
2013-08-26 13:30:00,93.22,93.22,93.17,93.17,1200.0,76.5547,76.5547,76.5137,76.5137,1200.0
2013-08-26 13:35:00,93.19,93.21,93.17,93.17,1100.0,76.5301,76.5465,76.5137,76.5137,1100.0
2013-08-26 13:40:00,93.14,93.15,93.13,93.14,1100.0,76.489,76.4972,76.4808,76.489,1100.0
2013-08-26 13:45:00,93.15,93.15,93.15,93.15,600.0,76.4972,76.4972,76.4972,76.4972,600.0
2013-08-26 13:50:00,93.15,93.15,93.15,93.15,100.0,76.4972,76.4972,76.4972,76.4972,100.0
2013-08-26 13:55:00,93.16,93.16,93.16,93.16,400.0,76.5055,76.5055,76.5055,76.5055,400.0
2013-08-26 14:00:00,93.13,93.18,93.13,93.17,900.0,76.4808,76.5219,76.4808,76.5137,900.0
2013-08-26 14:05:00,93.16,93.16,93.14,93.14,1400.0,76.5055,76.5055,76.489,76.489,1400.0
2013-08-26 14:10:00,93.15,93.17,93.15,93.16,1200.0,76.4972,76.5137,76.4972,76.5055,1200.0
2013-08-26 14:15:00,93.15,93.17,93.14,93.15,800.0,76.4972,76.5137,76.489,76.4972,800.0
2013-08-26 14:20:00,93.18,93.18,93.14,93.15,1100.0,76.5219,76.5219,76.489,76.4972,1100.0
2013-08-26 14:25:00,93.16,93.17,93.16,93.16,800.0,76.5055,76.5137,76.5055,76.5055,800.0
2013-08-26 14:30:00,93.18,93.18,93.15,93.15,3800.0,76.5219,76.5219,76.4972,76.4972,3800.0
2013-08-26 14:35:00,93.13,93.15,93.11,93.12,2300.0,76.4808,76.4972,76.4644,76.4726,2300.0
2013-08-26 14:40:00,93.12,93.16,93.11,93.15,7700.0,76.4726,76.5055,76.4644,76.4972,7700.0
2013-08-26 14:45:00,93.15,93.15,93.11,93.13,1900.0,76.4972,76.4972,76.4644,76.4808,1900.0
2013-08-26 14:50:00,93.14,93.14,93.13,93.14,1800.0,76.489,76.489,76.4808,76.489,1800.0
2013-08-26 14:55:00,93.15,93.18,93.14,93.18,1700.0,76.4972,76.5219,76.489,76.5219,1700.0
2013-08-26 15:00:00,93.15,93.18,93.15,93.18,900.0,76.4972,76.5219,76.4972,76.5219,900.0
2013-08-26 15:05:00,93.17,93.19,93.16,93.16,4400.0,76.5137,76.5301,76.5055,76.5055,4400.0
2013-08-26 15:10:00,93.16,93.17,93.0,93.0,7100.0,76.5055,76.5137,76.3741,76.3741,7100.0
2013-08-26 15:15:00,92.86,92.92,92.84,92.88,4900.0,76.2591,76.3084,76.2427,76.2755,4900.0
2013-08-26 15:20:00,92.88,92.88,92.64,92.72,5100.0,76.2755,76.2755,76.0784,76.1441,5100.0
2013-08-26 15:25:00,92.62,92.73,92.6,92.72,4900.0,76.062,76.1523,76.0456,76.1441,4900.0
2013-08-26 15:30:00,92.73,92.85,92.71,92.85,8600.0,76.1523,76.2509,76.1359,76.2509,8600.0
2013-08-26 15:35:00,92.82,92.86,92.76,92.79,6800.0,76.2262,76.2591,76.177,76.2016,6800.0
2013-08-26 15:40:00,92.82,92.9,92.78,92.88,5500.0,76.2262,76.2919,76.1934,76.2755,5500.0
2013-08-26 15:45:00,92.86,92.87,92.77,92.77,1200.0,76.2591,76.2673,76.1852,76.1852,1200.0
2013-08-26 15:50:00,92.72,92.78,92.71,92.78,4400.0,76.1441,76.1934,76.1359,76.1934,4400.0
2013-08-26 15:55:00,92.75,92.76,92.66,92.67,3900.0,76.1688,76.177,76.0948,76.1031,3900.0
2013-08-27 09:30:00,91.73,91.81,91.7,91.76,6000.0,75.3311,75.3968,75.3065,75.3557,6000.0
2013-08-27 09:35:00,91.79,91.88,91.72,91.86,4600.0,75.3804,75.4543,75.3229,75.4379,4600.0
2013-08-27 09:40:00,91.92,91.94,91.87,91.92,8200.0,75.4871,75.5036,75.4461,75.4871,8200.0
2013-08-27 09:45:00,91.93,92.0,91.93,92.0,3900.0,75.4953,75.5528,75.4953,75.5528,3900.0
2013-08-27 09:50:00,92.02,92.07,92.0,92.0,5600.0,75.5693,75.6103,75.5528,75.5528,5600.0
2013-08-27 09:55:00,91.96,91.98,91.93,91.97,3500.0,75.52,75.5364,75.4953,75.5282,3500.0
2013-08-27 10:00:00,91.96,92.02,91.87,91.87,2600.0,75.52,75.5693,75.4461,75.4461,2600.0
2013-08-27 10:05:00,91.86,91.87,91.82,91.82,600.0,75.4379,75.4461,75.405,75.405,600.0
2013-08-27 10:10:00,91.82,91.82,91.82,91.82,0.0,75.405,75.405,75.405,75.405,0.0
2013-08-27 10:15:00,91.84,91.84,91.76,91.82,2500.0,75.4214,75.4214,75.3557,75.405,2500.0
2013-08-27 10:20:00,91.76,91.8,91.74,91.74,4700.0,75.3557,75.3886,75.3393,75.3393,4700.0
2013-08-27 10:25:00,91.75,91.75,91.59,91.64,2300.0,75.3475,75.3475,75.2161,75.2572,2300.0
2013-08-27 10:30:00,91.67,91.72,91.67,91.71,2100.0,75.2818,75.3229,75.2818,75.3147,2100.0
2013-08-27 10:35:00,91.67,91.74,91.66,91.73,1300.0,75.2818,75.3393,75.2736,75.3311,1300.0
2013-08-27 10:40:00,91.76,91.8,91.75,91.8,4000.0,75.3557,75.3886,75.3475,75.3886,4000.0
2013-08-27 10:45:00,91.8,91.8,91.67,91.67,900.0,75.3886,75.3886,75.2818,75.2818,900.0
2013-08-27 10:50:00,91.67,91.67,91.6,91.6,300.0,75.2818,75.2818,75.2243,75.2243,300.0
2013-08-27 10:55:00,91.67,91.86,91.67,91.86,4600.0,75.2818,75.4379,75.2818,75.4379,4600.0
2013-08-27 11:00:00,91.85,91.85,91.77,91.8,1300.0,75.4297,75.4297,75.364,75.3886,1300.0
2013-08-27 11:05:00,91.81,91.82,91.74,91.74,1300.0,75.3968,75.405,75.3393,75.3393,1300.0
2013-08-27 11:10:00,91.76,91.77,91.76,91.76,1600.0,75.3557,75.364,75.3557,75.3557,1600.0
2013-08-27 11:15:00,91.74,91.82,91.74,91.82,800.0,75.3393,75.405,75.3393,75.405,800.0
2013-08-27 11:20:00,91.83,91.85,91.79,91.84,1300.0,75.4132,75.4297,75.3804,75.4214,1300.0
2013-08-27 11:25:00,91.92,91.92,91.89,91.9,1200.0,75.4871,75.4871,75.4625,75.4707,1200.0
2013-08-27 11:30:00,91.88,91.91,91.86,91.86,1400.0,75.4543,75.4789,75.4379,75.4379,1400.0
2013-08-27 11:35:00,91.81,91.85,91.76,91.85,800.0,75.3968,75.4297,75.3557,75.4297,800.0
2013-08-27 11:40:00,91.84,91.84,91.74,91.74,900.0,75.4214,75.4214,75.3393,75.3393,900.0
2013-08-27 11:45:00,91.75,91.76,91.7,91.7,1100.0,75.3475,75.3557,75.3065,75.3065,1100.0
2013-08-27 11:50:00,91.71,91.75,91.7,91.71,1400.0,75.3147,75.3475,75.3065,75.3147,1400.0
2013-08-27 11:55:00,91.73,91.79,91.73,91.79,900.0,75.3311,75.3804,75.3311,75.3804,900.0
2013-08-27 12:00:00,91.74,91.75,91.67,91.67,14500.0,75.3393,75.3475,75.2818,75.2818,14500.0
2013-08-27 12:05:00,91.64,91.64,91.64,91.64,100.0,75.2572,75.2572,75.2572,75.2572,100.0
2013-08-27 12:10:00,91.63,91.66,91.6,91.6,2100.0,75.249,75.2736,75.2243,75.2243,2100.0
2013-08-27 12:15:00,91.58,91.62,91.58,91.62,800.0,75.2079,75.2408,75.2079,75.2408,800.0
2013-08-27 12:20:00,91.64,91.64,91.62,91.63,1400.0,75.2572,75.2572,75.2408,75.249,1400.0
2013-08-27 12:25:00,91.6,91.62,91.6,91.6,800.0,75.2243,75.2408,75.2243,75.2243,800.0
2013-08-27 12:30:00,91.6,91.6,91.6,91.6,0.0,75.2243,75.2243,75.2243,75.2243,0.0
2013-08-27 12:35:00,91.67,91.69,91.67,91.69,800.0,75.2818,75.2983,75.2818,75.2983,800.0
2013-08-27 12:40:00,91.55,91.56,91.55,91.56,500.0,75.1833,75.1915,75.1833,75.1915,500.0
2013-08-27 12:45:00,91.55,91.58,91.55,91.58,600.0,75.1833,75.2079,75.1833,75.2079,600.0
2013-08-27 12:50:00,91.61,91.63,91.57,91.63,1800.0,75.2326,75.249,75.1997,75.249,1800.0
2013-08-27 12:55:00,91.65,91.65,91.58,91.58,900.0,75.2654,75.2654,75.2079,75.2079,900.0
2013-08-27 13:00:00,91.48,91.51,91.46,91.51,46100.0,75.1258,75.1504,75.1094,75.1504,46100.0
2013-08-27 13:05:00,91.52,91.54,91.5,91.52,17700.0,75.1586,75.1751,75.1422,75.1586,17700.0
2013-08-27 13:10:00,91.53,91.54,91.51,91.54,3500.0,75.1669,75.1751,75.1504,75.1751,3500.0
2013-08-27 13:15:00,91.54,91.54,91.47,91.47,4600.0,75.1751,75.1751,75.1176,75.1176,4600.0
2013-08-27 13:20:00,91.45,91.45,91.44,91.45,1100.0,75.1012,75.1012,75.0929,75.1012,1100.0
2013-08-27 13:25:00,91.44,91.44,91.37,91.4,2500.0,75.0929,75.0929,75.0355,75.0601,2500.0
2013-08-27 13:30:00,91.4,91.46,91.4,91.46,700.0,75.0601,75.1094,75.0601,75.1094,700.0
2013-08-27 13:35:00,91.51,91.52,91.5,91.5,900.0,75.1504,75.1586,75.1422,75.1422,900.0
2013-08-27 13:40:00,91.49,91.51,91.46,91.51,1400.0,75.134,75.1504,75.1094,75.1504,1400.0
2013-08-27 13:45:00,91.58,91.58,91.58,91.58,600.0,75.2079,75.2079,75.2079,75.2079,600.0
2013-08-27 13:50:00,91.61,91.61,91.55,91.55,1000.0,75.2326,75.2326,75.1833,75.1833,1000.0
2013-08-27 13:55:00,91.53,91.53,91.49,91.49,1700.0,75.1669,75.1669,75.134,75.134,1700.0
2013-08-27 14:00:00,91.48,91.49,91.48,91.49,1200.0,75.1258,75.134,75.1258,75.134,1200.0
2013-08-27 14:05:00,91.47,91.47,91.46,91.46,1000.0,75.1176,75.1176,75.1094,75.1094,1000.0
2013-08-27 14:10:00,91.4,91.41,91.32,91.32,14200.0,75.0601,75.0683,74.9944,74.9944,14200.0
2013-08-27 14:15:00,91.33,91.39,91.33,91.36,2500.0,75.0026,75.0519,75.0026,75.0273,2500.0
2013-08-27 14:20:00,91.38,91.38,91.26,91.26,2000.0,75.0437,75.0437,74.9451,74.9451,2000.0
2013-08-27 14:25:00,91.23,91.29,91.21,91.29,1000.0,74.9205,74.9698,74.9041,74.9698,1000.0
2013-08-27 14:30:00,91.3,91.31,91.28,91.29,7000.0,74.978,74.9862,74.9616,74.9698,7000.0
2013-08-27 14:35:00,91.25,91.25,91.21,91.24,800.0,74.9369,74.9369,74.9041,74.9287,800.0
2013-08-27 14:40:00,91.26,91.35,91.24,91.35,3600.0,74.9451,75.019,74.9287,75.019,3600.0
2013-08-27 14:45:00,91.36,91.38,91.34,91.35,6500.0,75.0273,75.0437,75.0108,75.019,6500.0
2013-08-27 14:50:00,91.33,91.34,91.27,91.31,2000.0,75.0026,75.0108,74.9533,74.9862,2000.0
2013-08-27 14:55:00,91.4,91.4,91.33,91.33,300.0,75.0601,75.0601,75.0026,75.0026,300.0
2013-08-27 15:00:00,91.32,91.4,91.31,91.4,4200.0,74.9944,75.0601,74.9862,75.0601,4200.0
2013-08-27 15:05:00,91.41,91.43,91.33,91.33,1800.0,75.0683,75.0847,75.0026,75.0026,1800.0
2013-08-27 15:10:00,91.35,91.35,91.21,91.24,2000.0,75.019,75.019,74.9041,74.9287,2000.0
2013-08-27 15:15:00,91.27,91.27,91.18,91.2,3800.0,74.9533,74.9533,74.8794,74.8959,3800.0
2013-08-27 15:20:00,91.22,91.29,91.22,91.24,1400.0,74.9123,74.9698,74.9123,74.9287,1400.0
2013-08-27 15:25:00,91.22,91.24,91.15,91.19,1300.0,74.9123,74.9287,74.8548,74.8876,1300.0
2013-08-27 15:30:00,91.2,91.23,91.11,91.12,3400.0,74.8959,74.9205,74.8219,74.8302,3400.0
2013-08-27 15:35:00,91.08,91.21,91.08,91.14,12900.0,74.7973,74.9041,74.7973,74.8466,12900.0
2013-08-27 15:40:00,91.17,91.21,91.13,91.18,2300.0,74.8712,74.9041,74.8384,74.8794,2300.0
2013-08-27 15:45:00,91.21,91.27,91.2,91.27,5200.0,74.9041,74.9533,74.8959,74.9533,5200.0
2013-08-27 15:50:00,91.26,91.26,91.17,91.17,21600.0,74.9451,74.9451,74.8712,74.8712,21600.0
2013-08-27 15:55:00,91.17,91.21,91.14,91.14,27100.0,74.8712,74.9041,74.8466,74.8466,27100.0
2013-08-28 09:30:00,91.06,91.18,91.06,91.09,13000.0,74.7809,74.8794,74.7809,74.8055,13000.0
2013-08-28 09:35:00,91.1,91.21,90.99,91.21,34100.0,74.8137,74.9041,74.7234,74.9041,34100.0
2013-08-28 09:40:00,91.26,91.34,91.26,91.34,9800.0,74.9451,75.0108,74.9451,75.0108,9800.0
2013-08-28 09:45:00,91.36,91.37,91.31,91.36,94700.0,75.0273,75.0355,74.9862,75.0273,94700.0
2013-08-28 09:50:00,91.36,91.4,91.32,91.32,17000.0,75.0273,75.0601,74.9944,74.9944,17000.0
2013-08-28 09:55:00,91.31,91.33,91.24,91.27,17400.0,74.9862,75.0026,74.9287,74.9533,17400.0
2013-08-28 10:00:00,91.25,91.36,91.2,91.22,20200.0,74.9369,75.0273,74.8959,74.9123,20200.0
2013-08-28 10:05:00,91.19,91.29,91.17,91.23,10700.0,74.8876,74.9698,74.8712,74.9205,10700.0
2013-08-28 10:10:00,91.19,91.35,91.19,91.31,4900.0,74.8876,75.019,74.8876,74.9862,4900.0
2013-08-28 10:15:00,91.32,91.41,91.31,91.41,10200.0,74.9944,75.0683,74.9862,75.0683,10200.0
2013-08-28 10:20:00,91.38,91.41,91.32,91.38,8000.0,75.0437,75.0683,74.9944,75.0437,8000.0
2013-08-28 10:25:00,91.38,91.44,91.35,91.38,5800.0,75.0437,75.0929,75.019,75.0437,5800.0
2013-08-28 10:30:00,91.33,91.4,91.33,91.4,1100.0,75.0026,75.0601,75.0026,75.0601,1100.0
2013-08-28 10:35:00,91.44,91.47,91.4,91.4,1500.0,75.0929,75.1176,75.0601,75.0601,1500.0
2013-08-28 10:40:00,91.45,91.45,91.42,91.42,3500.0,75.1012,75.1012,75.0765,75.0765,3500.0
2013-08-28 10:45:00,91.42,91.45,91.42,91.42,1000.0,75.0765,75.1012,75.0765,75.0765,1000.0
2013-08-28 10:50:00,91.4,91.45,91.4,91.42,4900.0,75.0601,75.1012,75.0601,75.0765,4900.0
2013-08-28 10:55:00,91.5,91.51,91.5,91.51,600.0,75.1422,75.1504,75.1422,75.1504,600.0
2013-08-28 11:00:00,91.51,91.51,91.51,91.51,1200.0,75.1504,75.1504,75.1504,75.1504,1200.0
2013-08-28 11:05:00,91.5,91.5,91.48,91.5,900.0,75.1422,75.1422,75.1258,75.1422,900.0
2013-08-28 11:10:00,91.51,91.56,91.51,91.55,800.0,75.1504,75.1915,75.1504,75.1833,800.0
2013-08-28 11:15:00,91.54,91.54,91.48,91.48,1100.0,75.1751,75.1751,75.1258,75.1258,1100.0
2013-08-28 11:20:00,91.5,91.57,91.5,91.54,1200.0,75.1422,75.1997,75.1422,75.1751,1200.0
2013-08-28 11:25:00,91.53,91.53,91.51,91.52,600.0,75.1669,75.1669,75.1504,75.1586,600.0
2013-08-28 11:30:00,91.45,91.45,91.4,91.42,3000.0,75.1012,75.1012,75.0601,75.0765,3000.0
2013-08-28 11:35:00,91.48,91.48,91.44,91.46,23300.0,75.1258,75.1258,75.0929,75.1094,23300.0
2013-08-28 11:40:00,91.45,91.52,91.45,91.48,5000.0,75.1012,75.1586,75.1012,75.1258,5000.0
2013-08-28 11:45:00,91.53,91.53,91.49,91.5,2600.0,75.1669,75.1669,75.134,75.1422,2600.0
2013-08-28 11:50:00,91.5,91.59,91.5,91.59,1000.0,75.1422,75.2161,75.1422,75.2161,1000.0
2013-08-28 11:55:00,91.63,91.64,91.63,91.63,900.0,75.249,75.2572,75.249,75.249,900.0
2013-08-28 12:00:00,91.64,91.64,91.64,91.64,300.0,75.2572,75.2572,75.2572,75.2572,300.0
2013-08-28 12:05:00,91.61,91.61,91.61,91.61,100.0,75.2326,75.2326,75.2326,75.2326,100.0
2013-08-28 12:10:00,91.61,91.61,91.61,91.61,0.0,75.2326,75.2326,75.2326,75.2326,0.0
2013-08-28 12:15:00,91.61,91.61,91.58,91.58,500.0,75.2326,75.2326,75.2079,75.2079,500.0
2013-08-28 12:20:00,91.61,91.61,91.61,91.61,100.0,75.2326,75.2326,75.2326,75.2326,100.0
2013-08-28 12:25:00,91.68,91.68,91.67,91.67,800.0,75.29,75.29,75.2818,75.2818,800.0
2013-08-28 12:30:00,91.69,91.69,91.68,91.68,1600.0,75.2983,75.2983,75.29,75.29,1600.0
2013-08-28 12:35:00,91.69,91.7,91.69,91.7,3500.0,75.2983,75.3065,75.2983,75.3065,3500.0
2013-08-28 12:40:00,91.64,91.66,91.64,91.64,1400.0,75.2572,75.2736,75.2572,75.2572,1400.0
2013-08-28 12:45:00,91.66,91.69,91.66,91.69,2200.0,75.2736,75.2983,75.2736,75.2983,2200.0
2013-08-28 12:50:00,91.71,91.73,91.71,91.72,300.0,75.3147,75.3311,75.3147,75.3229,300.0
2013-08-28 12:55:00,91.75,91.75,91.73,91.74,500.0,75.3475,75.3475,75.3311,75.3393,500.0
2013-08-28 13:00:00,91.74,91.76,91.74,91.74,1000.0,75.3393,75.3557,75.3393,75.3393,1000.0
2013-08-28 13:05:00,91.73,91.73,91.73,91.73,300.0,75.3311,75.3311,75.3311,75.3311,300.0
2013-08-28 13:10:00,91.72,91.72,91.7,91.7,5500.0,75.3229,75.3229,75.3065,75.3065,5500.0
2013-08-28 13:15:00,91.69,91.71,91.65,91.65,600.0,75.2983,75.3147,75.2654,75.2654,600.0
2013-08-28 13:20:00,91.65,91.65,91.65,91.65,200.0,75.2654,75.2654,75.2654,75.2654,200.0
2013-08-28 13:25:00,91.69,91.71,91.69,91.7,1500.0,75.2983,75.3147,75.2983,75.3065,1500.0
2013-08-28 13:30:00,91.7,91.7,91.7,91.7,0.0,75.3065,75.3065,75.3065,75.3065,0.0
2013-08-28 13:35:00,91.68,91.68,91.68,91.68,100.0,75.29,75.29,75.29,75.29,100.0
2013-08-28 13:40:00,91.7,91.7,91.7,91.7,200.0,75.3065,75.3065,75.3065,75.3065,200.0
2013-08-28 13:45:00,91.68,91.69,91.68,91.69,1300.0,75.29,75.2983,75.29,75.2983,1300.0
2013-08-28 13:50:00,91.71,91.71,91.71,91.71,200.0,75.3147,75.3147,75.3147,75.3147,200.0
2013-08-28 13:55:00,91.69,91.69,91.69,91.69,100.0,75.2983,75.2983,75.2983,75.2983,100.0
2013-08-28 14:00:00,91.72,91.74,91.72,91.74,200.0,75.3229,75.3393,75.3229,75.3393,200.0
2013-08-28 14:05:00,91.7,91.7,91.69,91.69,300.0,75.3065,75.3065,75.2983,75.2983,300.0
2013-08-28 14:10:00,91.61,91.61,91.55,91.6,10500.0,75.2326,75.2326,75.1833,75.2243,10500.0
2013-08-28 14:15:00,91.6,91.6,91.53,91.56,500.0,75.2243,75.2243,75.1669,75.1915,500.0
2013-08-28 14:20:00,91.54,91.6,91.54,91.56,4200.0,75.1751,75.2243,75.1751,75.1915,4200.0
2013-08-28 14:25:00,91.58,91.59,91.58,91.59,500.0,75.2079,75.2161,75.2079,75.2161,500.0
2013-08-28 14:30:00,91.56,91.57,91.56,91.57,4000.0,75.1915,75.1997,75.1915,75.1997,4000.0
2013-08-28 14:35:00,91.56,91.58,91.46,91.49,3500.0,75.1915,75.2079,75.1094,75.134,3500.0
2013-08-28 14:40:00,91.5,91.52,91.44,91.44,3900.0,75.1422,75.1586,75.0929,75.0929,3900.0
2013-08-28 14:45:00,91.42,91.5,91.42,91.5,1700.0,75.0765,75.1422,75.0765,75.1422,1700.0
2013-08-28 14:50:00,91.51,91.53,91.49,91.52,3800.0,75.1504,75.1669,75.134,75.1586,3800.0
2013-08-28 14:55:00,91.54,91.54,91.5,91.5,900.0,75.1751,75.1751,75.1422,75.1422,900.0
2013-08-28 15:00:00,91.5,91.53,91.5,91.53,2600.0,75.1422,75.1669,75.1422,75.1669,2600.0
2013-08-28 15:05:00,91.52,91.59,91.52,91.59,16500.0,75.1586,75.2161,75.1586,75.2161,16500.0
2013-08-28 15:10:00,91.65,91.69,91.64,91.68,16500.0,75.2654,75.2983,75.2572,75.29,16500.0
2013-08-28 15:15:00,91.7,91.7,91.66,91.66,200.0,75.3065,75.3065,75.2736,75.2736,200.0
2013-08-28 15:20:00,91.62,91.69,91.6,91.68,22300.0,75.2408,75.2983,75.2243,75.29,22300.0
2013-08-28 15:25:00,91.67,91.68,91.64,91.66,2400.0,75.2818,75.29,75.2572,75.2736,2400.0
2013-08-28 15:30:00,91.69,91.71,91.68,91.69,3800.0,75.2983,75.3147,75.29,75.2983,3800.0
2013-08-28 15:35:00,91.69,91.71,91.62,91.62,7100.0,75.2983,75.3147,75.2408,75.2408,7100.0
2013-08-28 15:40:00,91.59,91.6,91.58,91.59,3700.0,75.2161,75.2243,75.2079,75.2161,3700.0
2013-08-28 15:45:00,91.6,91.6,91.48,91.5,3200.0,75.2243,75.2243,75.1258,75.1422,3200.0
2013-08-28 15:50:00,91.51,91.52,91.49,91.49,3800.0,75.1504,75.1586,75.134,75.134,3800.0
2013-08-28 15:55:00,91.5,91.5,91.43,91.45,17400.0,75.1422,75.1422,75.0847,75.1012,17400.0
2013-08-29 09:30:00,91.22,91.37,91.17,91.37,19700.0,74.9123,75.0355,74.8712,75.0355,19700.0
2013-08-29 09:35:00,91.39,91.49,91.39,91.49,1400.0,75.0519,75.134,75.0519,75.134,1400.0
2013-08-29 09:40:00,91.56,91.6,91.55,91.57,1000.0,75.1915,75.2243,75.1833,75.1997,1000.0
2013-08-29 09:45:00,91.63,91.66,91.6,91.61,1800.0,75.249,75.2736,75.2243,75.2326,1800.0
2013-08-29 09:50:00,91.57,91.65,91.57,91.65,900.0,75.1997,75.2654,75.1997,75.2654,900.0
2013-08-29 09:55:00,91.68,91.7,91.68,91.7,1200.0,75.29,75.3065,75.29,75.3065,1200.0
2013-08-29 10:00:00,91.68,91.69,91.64,91.64,1100.0,75.29,75.2983,75.2572,75.2572,1100.0
2013-08-29 10:05:00,91.71,91.71,91.65,91.65,5600.0,75.3147,75.3147,75.2654,75.2654,5600.0
2013-08-29 10:10:00,91.69,91.79,91.68,91.79,3600.0,75.2983,75.3804,75.29,75.3804,3600.0
2013-08-29 10:15:00,91.83,91.83,91.77,91.8,4700.0,75.4132,75.4132,75.364,75.3886,4700.0
2013-08-29 10:20:00,91.8,91.8,91.73,91.74,300.0,75.3886,75.3886,75.3311,75.3393,300.0
2013-08-29 10:25:00,91.77,91.77,91.73,91.73,1200.0,75.364,75.364,75.3311,75.3311,1200.0
2013-08-29 10:30:00,91.73,91.78,91.73,91.76,1400.0,75.3311,75.3722,75.3311,75.3557,1400.0
2013-08-29 10:35:00,91.77,91.87,91.77,91.87,2200.0,75.364,75.4461,75.364,75.4461,2200.0
2013-08-29 10:40:00,91.93,92.04,91.93,92.04,700.0,75.4953,75.5857,75.4953,75.5857,700.0
2013-08-29 10:45:00,92.06,92.06,92.03,92.05,400.0,75.6021,75.6021,75.5775,75.5939,400.0
2013-08-29 10:50:00,92.02,92.05,92.01,92.05,1300.0,75.5693,75.5939,75.561,75.5939,1300.0
2013-08-29 10:55:00,92.07,92.08,92.0,92.01,2900.0,75.6103,75.6185,75.5528,75.561,2900.0
2013-08-29 11:00:00,92.02,92.04,92.01,92.04,900.0,75.5693,75.5857,75.561,75.5857,900.0
2013-08-29 11:05:00,92.02,92.02,91.98,91.99,2700.0,75.5693,75.5693,75.5364,75.5446,2700.0
2013-08-29 11:10:00,92.01,92.04,92.01,92.03,900.0,75.561,75.5857,75.561,75.5775,900.0
2013-08-29 11:15:00,92.02,92.02,92.0,92.0,1400.0,75.5693,75.5693,75.5528,75.5528,1400.0
2013-08-29 11:20:00,92.02,92.08,92.02,92.05,1200.0,75.5693,75.6185,75.5693,75.5939,1200.0
2013-08-29 11:25:00,92.04,92.09,92.04,92.08,600.0,75.5857,75.6267,75.5857,75.6185,600.0
2013-08-29 11:30:00,92.12,92.12,92.05,92.05,3100.0,75.6514,75.6514,75.5939,75.5939,3100.0
2013-08-29 11:35:00,92.04,92.08,92.04,92.08,300.0,75.5857,75.6185,75.5857,75.6185,300.0
2013-08-29 11:40:00,92.08,92.09,92.07,92.09,700.0,75.6185,75.6267,75.6103,75.6267,700.0
2013-08-29 11:45:00,92.09,92.1,92.04,92.06,3000.0,75.6267,75.635,75.5857,75.6021,3000.0
2013-08-29 11:50:00,92.08,92.09,92.06,92.08,900.0,75.6185,75.6267,75.6021,75.6185,900.0
2013-08-29 11:55:00,92.04,92.09,92.04,92.09,400.0,75.5857,75.6267,75.5857,75.6267,400.0
2013-08-29 12:00:00,92.06,92.08,92.06,92.08,400.0,75.6021,75.6185,75.6021,75.6185,400.0
2013-08-29 12:05:00,92.06,92.06,92.06,92.06,100.0,75.6021,75.6021,75.6021,75.6021,100.0
2013-08-29 12:10:00,92.02,92.02,91.98,92.01,800.0,75.5693,75.5693,75.5364,75.561,800.0
2013-08-29 12:15:00,92.01,92.01,92.01,92.01,0.0,75.561,75.561,75.561,75.561,0.0
2013-08-29 12:20:00,92.01,92.02,91.99,91.99,2100.0,75.561,75.5693,75.5446,75.5446,2100.0
2013-08-29 12:25:00,91.99,92.01,91.99,92.01,400.0,75.5446,75.561,75.5446,75.561,400.0
2013-08-29 12:30:00,92.02,92.02,91.94,91.96,1700.0,75.5693,75.5693,75.5036,75.52,1700.0
2013-08-29 12:35:00,91.96,91.96,91.96,91.96,0.0,75.52,75.52,75.52,75.52,0.0
2013-08-29 12:40:00,91.94,91.94,91.94,91.94,100.0,75.5036,75.5036,75.5036,75.5036,100.0
2013-08-29 12:45:00,91.9,91.93,91.9,91.93,200.0,75.4707,75.4953,75.4707,75.4953,200.0
2013-08-29 12:50:00,91.93,91.93,91.93,91.93,0.0,75.4953,75.4953,75.4953,75.4953,0.0
2013-08-29 12:55:00,91.94,91.95,91.91,91.95,7200.0,75.5036,75.5118,75.4789,75.5118,7200.0
2013-08-29 13:00:00,91.97,91.99,91.93,91.99,1900.0,75.5282,75.5446,75.4953,75.5446,1900.0
2013-08-29 13:05:00,92.03,92.05,92.01,92.03,1900.0,75.5775,75.5939,75.561,75.5775,1900.0
2013-08-29 13:10:00,92.03,92.03,91.99,92.0,1500.0,75.5775,75.5775,75.5446,75.5528,1500.0
2013-08-29 13:15:00,91.98,91.98,91.96,91.97,300.0,75.5364,75.5364,75.52,75.5282,300.0
2013-08-29 13:20:00,91.99,91.99,91.91,91.91,1700.0,75.5446,75.5446,75.4789,75.4789,1700.0
2013-08-29 13:25:00,91.83,91.88,91.83,91.87,3700.0,75.4132,75.4543,75.4132,75.4461,3700.0
2013-08-29 13:30:00,91.86,91.86,91.76,91.77,1400.0,75.4379,75.4379,75.3557,75.364,1400.0
2013-08-29 13:35:00,91.75,91.79,91.75,91.78,13300.0,75.3475,75.3804,75.3475,75.3722,13300.0
2013-08-29 13:40:00,91.76,91.82,91.76,91.8,11400.0,75.3557,75.405,75.3557,75.3886,11400.0
2013-08-29 13:45:00,91.79,91.83,91.79,91.82,1700.0,75.3804,75.4132,75.3804,75.405,1700.0
2013-08-29 13:50:00,91.81,91.82,91.74,91.74,1300.0,75.3968,75.405,75.3393,75.3393,1300.0
2013-08-29 13:55:00,91.73,91.77,91.73,91.75,900.0,75.3311,75.364,75.3311,75.3475,900.0
2013-08-29 14:00:00,91.78,91.87,91.78,91.87,800.0,75.3722,75.4461,75.3722,75.4461,800.0
2013-08-29 14:05:00,91.88,91.89,91.84,91.88,2300.0,75.4543,75.4625,75.4214,75.4543,2300.0
2013-08-29 14:10:00,91.89,91.89,91.86,91.86,900.0,75.4625,75.4625,75.4379,75.4379,900.0
2013-08-29 14:15:00,91.86,91.86,91.81,91.81,1100.0,75.4379,75.4379,75.3968,75.3968,1100.0
2013-08-29 14:20:00,91.83,91.91,91.83,91.88,7500.0,75.4132,75.4789,75.4132,75.4543,7500.0
2013-08-29 14:25:00,91.9,91.9,91.87,91.9,800.0,75.4707,75.4707,75.4461,75.4707,800.0
2013-08-29 14:30:00,91.87,91.91,91.87,91.91,2700.0,75.4461,75.4789,75.4461,75.4789,2700.0
2013-08-29 14:35:00,91.94,91.94,91.88,91.88,9400.0,75.5036,75.5036,75.4543,75.4543,9400.0
2013-08-29 14:40:00,91.88,91.92,91.88,91.89,7600.0,75.4543,75.4871,75.4543,75.4625,7600.0
2013-08-29 14:45:00,91.91,91.93,91.91,91.93,1500.0,75.4789,75.4953,75.4789,75.4953,1500.0
2013-08-29 14:50:00,91.94,91.94,91.9,91.9,1100.0,75.5036,75.5036,75.4707,75.4707,1100.0
2013-08-29 14:55:00,91.89,91.93,91.89,91.91,1500.0,75.4625,75.4953,75.4625,75.4789,1500.0
2013-08-29 15:00:00,91.92,91.92,91.81,91.83,9600.0,75.4871,75.4871,75.3968,75.4132,9600.0
2013-08-29 15:05:00,91.84,91.84,91.77,91.83,23400.0,75.4214,75.4214,75.364,75.4132,23400.0
2013-08-29 15:10:00,91.85,91.85,91.82,91.82,900.0,75.4297,75.4297,75.405,75.405,900.0
2013-08-29 15:15:00,91.9,91.92,91.88,91.88,3900.0,75.4707,75.4871,75.4543,75.4543,3900.0
2013-08-29 15:20:00,91.85,91.86,91.81,91.81,1500.0,75.4297,75.4379,75.3968,75.3968,1500.0
2013-08-29 15:25:00,91.8,91.8,91.69,91.71,4800.0,75.3886,75.3886,75.2983,75.3147,4800.0
2013-08-29 15:30:00,91.7,91.7,91.58,91.6,2700.0,75.3065,75.3065,75.2079,75.2243,2700.0
2013-08-29 15:35:00,91.6,91.68,91.6,91.65,2100.0,75.2243,75.29,75.2243,75.2654,2100.0
2013-08-29 15:40:00,91.63,91.73,91.63,91.73,3900.0,75.249,75.3311,75.249,75.3311,3900.0
2013-08-29 15:45:00,91.72,91.76,91.68,91.76,22800.0,75.3229,75.3557,75.29,75.3557,22800.0
2013-08-29 15:50:00,91.71,91.73,91.69,91.72,3200.0,75.3147,75.3311,75.2983,75.3229,3200.0
2013-08-29 15:55:00,91.74,91.74,91.66,91.66,13300.0,75.3393,75.3393,75.2736,75.2736,13300.0
2013-08-30 09:30:00,91.86,91.86,91.69,91.69,12800.0,75.4379,75.4379,75.2983,75.2983,12800.0
2013-08-30 09:35:00,91.67,91.68,91.6,91.68,1000.0,75.2818,75.29,75.2243,75.29,1000.0
2013-08-30 09:40:00,91.68,91.68,91.59,91.62,2800.0,75.29,75.29,75.2161,75.2408,2800.0
2013-08-30 09:45:00,91.63,91.64,91.63,91.64,700.0,75.249,75.2572,75.249,75.2572,700.0
2013-08-30 09:50:00,91.67,91.76,91.67,91.76,1800.0,75.2818,75.3557,75.2818,75.3557,1800.0
2013-08-30 09:55:00,91.72,91.72,91.6,91.65,1800.0,75.3229,75.3229,75.2243,75.2654,1800.0
2013-08-30 10:00:00,91.52,91.54,91.5,91.52,2100.0,75.1586,75.1751,75.1422,75.1586,2100.0
2013-08-30 10:05:00,91.47,91.47,91.47,91.47,100.0,75.1176,75.1176,75.1176,75.1176,100.0
2013-08-30 10:10:00,91.5,91.5,91.45,91.45,2100.0,75.1422,75.1422,75.1012,75.1012,2100.0
2013-08-30 10:15:00,91.45,91.45,91.45,91.45,0.0,75.1012,75.1012,75.1012,75.1012,0.0
2013-08-30 10:20:00,91.54,91.55,91.51,91.51,3600.0,75.1751,75.1833,75.1504,75.1504,3600.0
2013-08-30 10:25:00,91.47,91.5,91.47,91.47,500.0,75.1176,75.1422,75.1176,75.1176,500.0
2013-08-30 10:30:00,91.47,91.56,91.46,91.55,900.0,75.1176,75.1915,75.1094,75.1833,900.0
2013-08-30 10:35:00,91.52,91.55,91.47,91.48,1600.0,75.1586,75.1833,75.1176,75.1258,1600.0
2013-08-30 10:40:00,91.47,91.47,91.36,91.36,500.0,75.1176,75.1176,75.0273,75.0273,500.0
2013-08-30 10:45:00,91.35,91.36,91.29,91.36,1500.0,75.019,75.0273,74.9698,75.0273,1500.0
2013-08-30 10:50:00,91.36,91.36,91.31,91.31,2400.0,75.0273,75.0273,74.9862,74.9862,2400.0
2013-08-30 10:55:00,91.33,91.38,91.33,91.37,10500.0,75.0026,75.0437,75.0026,75.0355,10500.0
2013-08-30 11:00:00,91.34,91.45,91.32,91.43,10500.0,75.0108,75.1012,74.9944,75.0847,10500.0
2013-08-30 11:05:00,91.41,91.41,91.37,91.38,1300.0,75.0683,75.0683,75.0355,75.0437,1300.0
2013-08-30 11:10:00,91.42,91.48,91.42,91.47,2400.0,75.0765,75.1258,75.0765,75.1176,2400.0
2013-08-30 11:15:00,91.45,91.45,91.42,91.42,3400.0,75.1012,75.1012,75.0765,75.0765,3400.0
2013-08-30 11:20:00,91.43,91.44,91.39,91.43,20400.0,75.0847,75.0929,75.0519,75.0847,20400.0
2013-08-30 11:25:00,91.44,91.44,91.41,91.41,600.0,75.0929,75.0929,75.0683,75.0683,600.0
2013-08-30 11:30:00,91.36,91.36,91.32,91.32,1800.0,75.0273,75.0273,74.9944,74.9944,1800.0
2013-08-30 11:35:00,91.34,91.34,91.32,91.32,400.0,75.0108,75.0108,74.9944,74.9944,400.0
2013-08-30 11:40:00,91.23,91.23,91.23,91.23,200.0,74.9205,74.9205,74.9205,74.9205,200.0
2013-08-30 11:45:00,91.32,91.32,91.3,91.3,300.0,74.9944,74.9944,74.978,74.978,300.0
2013-08-30 11:50:00,91.3,91.3,91.3,91.3,0.0,74.978,74.978,74.978,74.978,0.0
2013-08-30 11:55:00,91.25,91.28,91.25,91.28,1500.0,74.9369,74.9616,74.9369,74.9616,1500.0
2013-08-30 12:00:00,91.27,91.29,91.24,91.29,98600.0,74.9533,74.9698,74.9287,74.9698,98600.0
2013-08-30 12:05:00,91.3,91.32,91.3,91.32,700.0,74.978,74.9944,74.978,74.9944,700.0
2013-08-30 12:10:00,91.38,91.4,91.37,91.37,3900.0,75.0437,75.0601,75.0355,75.0355,3900.0
2013-08-30 12:15:00,91.37,91.43,91.37,91.42,2500.0,75.0355,75.0847,75.0355,75.0765,2500.0
2013-08-30 12:20:00,91.42,91.42,91.34,91.34,2000.0,75.0765,75.0765,75.0108,75.0108,2000.0
2013-08-30 12:25:00,91.36,91.42,91.36,91.41,2500.0,75.0273,75.0765,75.0273,75.0683,2500.0
2013-08-30 12:30:00,91.37,91.37,91.37,91.37,2200.0,75.0355,75.0355,75.0355,75.0355,2200.0
2013-08-30 12:35:00,91.34,91.35,91.32,91.34,5300.0,75.0108,75.019,74.9944,75.0108,5300.0
2013-08-30 12:40:00,91.33,91.33,91.33,91.33,300.0,75.0026,75.0026,75.0026,75.0026,300.0
2013-08-30 12:45:00,91.36,91.36,91.34,91.36,700.0,75.0273,75.0273,75.0108,75.0273,700.0
2013-08-30 12:50:00,91.36,91.37,91.35,91.35,2500.0,75.0273,75.0355,75.019,75.019,2500.0
2013-08-30 12:55:00,91.33,91.41,91.31,91.38,3800.0,75.0026,75.0683,74.9862,75.0437,3800.0
2013-08-30 13:00:00,91.35,91.38,91.21,91.21,3100.0,75.019,75.0437,74.9041,74.9041,3100.0
2013-08-30 13:05:00,91.2,91.22,91.08,91.08,6000.0,74.8959,74.9123,74.7973,74.7973,6000.0
2013-08-30 13:10:00,91.12,91.33,91.12,91.27,7100.0,74.8302,75.0026,74.8302,74.9533,7100.0
2013-08-30 13:15:00,91.3,91.52,91.3,91.45,3300.0,74.978,75.1586,74.978,75.1012,3300.0
2013-08-30 13:20:00,91.44,91.44,91.32,91.32,1800.0,75.0929,75.0929,74.9944,74.9944,1800.0
2013-08-30 13:25:00,91.35,91.4,91.34,91.4,600.0,75.019,75.0601,75.0108,75.0601,600.0
2013-08-30 13:30:00,91.37,91.37,91.37,91.37,200.0,75.0355,75.0355,75.0355,75.0355,200.0
2013-08-30 13:35:00,91.42,91.42,91.4,91.4,1000.0,75.0765,75.0765,75.0601,75.0601,1000.0
2013-08-30 13:40:00,91.39,91.39,91.33,91.33,3600.0,75.0519,75.0519,75.0026,75.0026,3600.0
2013-08-30 13:45:00,91.4,91.49,91.4,91.43,4100.0,75.0601,75.134,75.0601,75.0847,4100.0
2013-08-30 13:50:00,91.41,91.41,91.41,91.41,100.0,75.0683,75.0683,75.0683,75.0683,100.0
2013-08-30 13:55:00,91.34,91.35,91.33,91.34,600.0,75.0108,75.019,75.0026,75.0108,600.0
2013-08-30 14:00:00,91.27,91.28,91.2,91.25,1400.0,74.9533,74.9616,74.8959,74.9369,1400.0
2013-08-30 14:05:00,91.28,91.3,91.24,91.26,2000.0,74.9616,74.978,74.9287,74.9451,2000.0
2013-08-30 14:10:00,91.27,91.31,91.23,91.23,3600.0,74.9533,74.9862,74.9205,74.9205,3600.0
2013-08-30 14:15:00,91.25,91.28,91.25,91.27,3800.0,74.9369,74.9616,74.9369,74.9533,3800.0
2013-08-30 14:20:00,91.3,91.32,91.28,91.28,2200.0,74.978,74.9944,74.9616,74.9616,2200.0
2013-08-30 14:25:00,91.29,91.29,91.26,91.26,1500.0,74.9698,74.9698,74.9451,74.9451,1500.0
2013-08-30 14:30:00,91.26,91.39,91.26,91.38,3400.0,74.9451,75.0519,74.9451,75.0437,3400.0
2013-08-30 14:35:00,91.4,91.43,91.39,91.41,1800.0,75.0601,75.0847,75.0519,75.0683,1800.0
2013-08-30 14:40:00,91.39,91.39,91.36,91.37,300.0,75.0519,75.0519,75.0273,75.0355,300.0
2013-08-30 14:45:00,91.38,91.4,91.38,91.39,900.0,75.0437,75.0601,75.0437,75.0519,900.0
2013-08-30 14:50:00,91.43,91.43,91.4,91.4,1100.0,75.0847,75.0847,75.0601,75.0601,1100.0
2013-08-30 14:55:00,91.43,91.43,91.4,91.4,300.0,75.0847,75.0847,75.0601,75.0601,300.0
2013-08-30 15:00:00,91.39,91.44,91.36,91.44,1100.0,75.0519,75.0929,75.0273,75.0929,1100.0
2013-08-30 15:05:00,91.42,91.42,91.35,91.36,1400.0,75.0765,75.0765,75.019,75.0273,1400.0
2013-08-30 15:10:00,91.37,91.39,91.36,91.38,2500.0,75.0355,75.0519,75.0273,75.0437,2500.0
2013-08-30 15:15:00,91.45,91.46,91.44,91.44,16500.0,75.1012,75.1094,75.0929,75.0929,16500.0
2013-08-30 15:20:00,91.45,91.45,91.4,91.4,1600.0,75.1012,75.1012,75.0601,75.0601,1600.0
2013-08-30 15:25:00,91.43,91.43,91.42,91.42,1200.0,75.0847,75.0847,75.0765,75.0765,1200.0
2013-08-30 15:30:00,91.38,91.38,91.33,91.33,6300.0,75.0437,75.0437,75.0026,75.0026,6300.0
2013-08-30 15:35:00,91.33,91.33,91.3,91.3,9300.0,75.0026,75.0026,74.978,74.978,9300.0
2013-08-30 15:40:00,91.29,91.29,91.19,91.19,1900.0,74.9698,74.9698,74.8876,74.8876,1900.0
2013-08-30 15:45:00,91.17,91.22,91.16,91.22,1600.0,74.8712,74.9123,74.863,74.9123,1600.0
2013-08-30 15:50:00,91.19,91.19,91.06,91.06,4600.0,74.8876,74.8876,74.7809,74.7809,4600.0
2013-08-30 15:55:00,91.06,91.37,91.06,91.23,262500.0,74.7809,75.0355,74.7809,74.9205,262500.0
2013-09-03 09:30:00,92.13,92.35,92.13,92.29,24600.0,75.6596,75.8403,75.6596,75.791,24600.0
2013-09-03 09:35:00,92.32,92.39,92.29,92.3,7800.0,75.8156,75.8731,75.791,75.7992,7800.0
2013-09-03 09:40:00,92.3,92.34,92.26,92.26,900.0,75.7992,75.8321,75.7664,75.7664,900.0
2013-09-03 09:45:00,92.24,92.25,92.21,92.21,3000.0,75.7499,75.7581,75.7253,75.7253,3000.0
2013-09-03 09:50:00,92.24,92.24,92.13,92.16,2900.0,75.7499,75.7499,75.6596,75.6842,2900.0
2013-09-03 09:55:00,92.23,92.23,92.13,92.19,1000.0,75.7417,75.7417,75.6596,75.7089,1000.0
2013-09-03 10:00:00,92.19,92.21,92.05,92.15,7200.0,75.7089,75.7253,75.5939,75.676,7200.0
2013-09-03 10:05:00,92.18,92.18,92.11,92.16,7700.0,75.7007,75.7007,75.6432,75.6842,7700.0
2013-09-03 10:10:00,92.21,92.24,92.17,92.17,4100.0,75.7253,75.7499,75.6924,75.6924,4100.0
2013-09-03 10:15:00,92.09,92.09,92.04,92.05,2200.0,75.6267,75.6267,75.5857,75.5939,2200.0
2013-09-03 10:20:00,92.05,92.05,92.03,92.03,1000.0,75.5939,75.5939,75.5775,75.5775,1000.0
2013-09-03 10:25:00,92.01,92.05,92.0,92.04,6900.0,75.561,75.5939,75.5528,75.5857,6900.0
2013-09-03 10:30:00,92.05,92.09,92.05,92.07,500.0,75.5939,75.6267,75.5939,75.6103,500.0
2013-09-03 10:35:00,92.12,92.12,92.09,92.12,3900.0,75.6514,75.6514,75.6267,75.6514,3900.0
2013-09-03 10:40:00,92.14,92.15,92.12,92.13,2700.0,75.6678,75.676,75.6514,75.6596,2700.0
2013-09-03 10:45:00,92.16,92.19,92.15,92.17,9100.0,75.6842,75.7089,75.676,75.6924,9100.0
2013-09-03 10:50:00,92.16,92.16,92.1,92.1,600.0,75.6842,75.6842,75.635,75.635,600.0
2013-09-03 10:55:00,92.11,92.11,92.06,92.06,3000.0,75.6432,75.6432,75.6021,75.6021,3000.0
2013-09-03 11:00:00,92.1,92.13,92.09,92.1,2400.0,75.635,75.6596,75.6267,75.635,2400.0
2013-09-03 11:05:00,92.07,92.12,92.07,92.11,900.0,75.6103,75.6514,75.6103,75.6432,900.0
2013-09-03 11:10:00,92.13,92.16,92.12,92.14,2200.0,75.6596,75.6842,75.6514,75.6678,2200.0
2013-09-03 11:15:00,92.15,92.15,91.99,91.99,5800.0,75.676,75.676,75.5446,75.5446,5800.0
2013-09-03 11:20:00,91.95,91.95,91.8,91.82,14200.0,75.5118,75.5118,75.3886,75.405,14200.0
2013-09-03 11:25:00,91.83,91.86,91.69,91.7,236400.0,75.4132,75.4379,75.2983,75.3065,236400.0
2013-09-03 11:30:00,91.71,91.77,91.65,91.75,10500.0,75.3147,75.364,75.2654,75.3475,10500.0
2013-09-03 11:35:00,91.75,91.75,91.68,91.73,9800.0,75.3475,75.3475,75.29,75.3311,9800.0
2013-09-03 11:40:00,91.73,91.77,91.73,91.75,7400.0,75.3311,75.364,75.3311,75.3475,7400.0
2013-09-03 11:45:00,91.73,91.73,91.61,91.72,5600.0,75.3311,75.3311,75.2326,75.3229,5600.0
2013-09-03 11:50:00,91.72,91.75,91.7,91.71,8800.0,75.3229,75.3475,75.3065,75.3147,8800.0
2013-09-03 11:55:00,91.73,91.73,91.65,91.69,3200.0,75.3311,75.3311,75.2654,75.2983,3200.0
2013-09-03 12:00:00,91.68,91.7,91.67,91.7,6500.0,75.29,75.3065,75.2818,75.3065,6500.0
2013-09-03 12:05:00,91.67,91.75,91.67,91.74,34000.0,75.2818,75.3475,75.2818,75.3393,34000.0
2013-09-03 12:10:00,91.74,91.75,91.68,91.68,48700.0,75.3393,75.3475,75.29,75.29,48700.0
2013-09-03 12:15:00,91.68,91.68,91.61,91.61,4700.0,75.29,75.29,75.2326,75.2326,4700.0
2013-09-03 12:20:00,91.61,91.68,91.61,91.67,12600.0,75.2326,75.29,75.2326,75.2818,12600.0
2013-09-03 12:25:00,91.67,91.68,91.64,91.66,7200.0,75.2818,75.29,75.2572,75.2736,7200.0
2013-09-03 12:30:00,91.67,91.69,91.65,91.65,3400.0,75.2818,75.2983,75.2654,75.2654,3400.0
2013-09-03 12:35:00,91.64,91.66,91.63,91.65,3100.0,75.2572,75.2736,75.249,75.2654,3100.0
2013-09-03 12:40:00,91.65,91.65,91.6,91.6,1100.0,75.2654,75.2654,75.2243,75.2243,1100.0
2013-09-03 12:45:00,91.6,91.6,91.5,91.51,3800.0,75.2243,75.2243,75.1422,75.1504,3800.0
2013-09-03 12:50:00,91.52,91.54,91.51,91.54,1200.0,75.1586,75.1751,75.1504,75.1751,1200.0
2013-09-03 12:55:00,91.53,91.53,91.47,91.47,7000.0,75.1669,75.1669,75.1176,75.1176,7000.0
2013-09-03 13:00:00,91.42,91.44,91.4,91.4,2000.0,75.0765,75.0929,75.0601,75.0601,2000.0
2013-09-03 13:05:00,91.38,91.45,91.38,91.45,5100.0,75.0437,75.1012,75.0437,75.1012,5100.0
2013-09-03 13:10:00,91.5,91.53,91.5,91.53,4700.0,75.1422,75.1669,75.1422,75.1669,4700.0
2013-09-03 13:15:00,91.5,91.5,91.43,91.43,5900.0,75.1422,75.1422,75.0847,75.0847,5900.0
2013-09-03 13:20:00,91.4,91.48,91.4,91.48,8400.0,75.0601,75.1258,75.0601,75.1258,8400.0
2013-09-03 13:25:00,91.46,91.5,91.46,91.47,2200.0,75.1094,75.1422,75.1094,75.1176,2200.0
2013-09-03 13:30:00,91.48,91.5,91.45,91.5,5200.0,75.1258,75.1422,75.1012,75.1422,5200.0
2013-09-03 13:35:00,91.5,91.54,91.5,91.5,1700.0,75.1422,75.1751,75.1422,75.1422,1700.0
2013-09-03 13:40:00,91.53,91.53,91.47,91.47,1200.0,75.1669,75.1669,75.1176,75.1176,1200.0
2013-09-03 13:45:00,91.4,91.4,91.37,91.37,1000.0,75.0601,75.0601,75.0355,75.0355,1000.0
2013-09-03 13:50:00,91.34,91.4,91.34,91.4,1600.0,75.0108,75.0601,75.0108,75.0601,1600.0
2013-09-03 13:55:00,91.38,91.38,91.33,91.33,2500.0,75.0437,75.0437,75.0026,75.0026,2500.0
2013-09-03 14:00:00,91.38,91.42,91.38,91.42,1000.0,75.0437,75.0765,75.0437,75.0765,1000.0
2013-09-03 14:05:00,91.43,91.43,91.4,91.41,1900.0,75.0847,75.0847,75.0601,75.0683,1900.0
2013-09-03 14:10:00,91.44,91.52,91.44,91.48,7900.0,75.0929,75.1586,75.0929,75.1258,7900.0
2013-09-03 14:15:00,91.48,91.5,91.44,91.46,6200.0,75.1258,75.1422,75.0929,75.1094,6200.0
2013-09-03 14:20:00,91.45,91.45,91.34,91.38,2300.0,75.1012,75.1012,75.0108,75.0437,2300.0
2013-09-03 14:25:00,91.39,91.39,91.29,91.37,4000.0,75.0519,75.0519,74.9698,75.0355,4000.0
2013-09-03 14:30:00,91.42,91.46,91.39,91.41,7600.0,75.0765,75.1094,75.0519,75.0683,7600.0
2013-09-03 14:35:00,91.35,91.42,91.35,91.42,2100.0,75.019,75.0765,75.019,75.0765,2100.0
2013-09-03 14:40:00,91.39,91.39,91.31,91.31,2900.0,75.0519,75.0519,74.9862,74.9862,2900.0
2013-09-03 14:45:00,91.33,91.39,91.3,91.36,3400.0,75.0026,75.0519,74.978,75.0273,3400.0
2013-09-03 14:50:00,91.35,91.4,91.3,91.4,1400.0,75.019,75.0601,74.978,75.0601,1400.0
2013-09-03 14:55:00,91.4,91.48,91.39,91.48,6000.0,75.0601,75.1258,75.0519,75.1258,6000.0
2013-09-03 15:00:00,91.5,91.58,91.48,91.58,11700.0,75.1422,75.2079,75.1258,75.2079,11700.0
2013-09-03 15:05:00,91.61,91.68,91.61,91.67,3500.0,75.2326,75.29,75.2326,75.2818,3500.0
2013-09-03 15:10:00,91.66,91.69,91.64,91.66,1600.0,75.2736,75.2983,75.2572,75.2736,1600.0
2013-09-03 15:15:00,91.68,91.71,91.65,91.65,900.0,75.29,75.3147,75.2654,75.2654,900.0
2013-09-03 15:20:00,91.63,91.66,91.62,91.62,1100.0,75.249,75.2736,75.2408,75.2408,1100.0
2013-09-03 15:25:00,91.6,91.62,91.6,91.61,1100.0,75.2243,75.2408,75.2243,75.2326,1100.0
2013-09-03 15:30:00,91.64,91.68,91.64,91.66,1300.0,75.2572,75.29,75.2572,75.2736,1300.0
2013-09-03 15:35:00,91.67,91.68,91.64,91.68,500.0,75.2818,75.29,75.2572,75.29,500.0
2013-09-03 15:40:00,91.69,91.76,91.66,91.74,4900.0,75.2983,75.3557,75.2736,75.3393,4900.0
2013-09-03 15:45:00,91.74,91.75,91.52,91.55,9900.0,75.3393,75.3475,75.1586,75.1833,9900.0
2013-09-03 15:50:00,91.58,91.63,91.58,91.63,2200.0,75.2079,75.249,75.2079,75.249,2200.0
2013-09-03 15:55:00,91.64,91.66,91.57,91.66,7700.0,75.2572,75.2736,75.1997,75.2736,7700.0
2013-09-04 09:30:00,91.76,91.76,91.66,91.66,2400.0,75.3557,75.3557,75.2736,75.2736,2400.0
2013-09-04 09:35:00,91.57,91.63,91.57,91.63,3900.0,75.1997,75.249,75.1997,75.249,3900.0
2013-09-04 09:40:00,91.65,91.68,91.65,91.68,700.0,75.2654,75.29,75.2654,75.29,700.0
2013-09-04 09:45:00,91.81,91.88,91.81,91.87,6100.0,75.3968,75.4543,75.3968,75.4461,6100.0
2013-09-04 09:50:00,91.89,91.99,91.89,91.99,600.0,75.4625,75.5446,75.4625,75.5446,600.0
2013-09-04 09:55:00,91.95,91.95,91.93,91.93,200.0,75.5118,75.5118,75.4953,75.4953,200.0
2013-09-04 10:00:00,92.0,92.04,92.0,92.02,400.0,75.5528,75.5857,75.5528,75.5693,400.0
2013-09-04 10:05:00,92.01,92.09,92.01,92.08,52500.0,75.561,75.6267,75.561,75.6185,52500.0
2013-09-04 10:10:00,92.08,92.13,92.08,92.11,5400.0,75.6185,75.6596,75.6185,75.6432,5400.0
2013-09-04 10:15:00,92.15,92.15,92.1,92.12,3300.0,75.676,75.676,75.635,75.6514,3300.0
2013-09-04 10:20:00,92.12,92.14,92.12,92.14,700.0,75.6514,75.6678,75.6514,75.6678,700.0
2013-09-04 10:25:00,92.15,92.17,92.15,92.15,500.0,75.676,75.6924,75.676,75.676,500.0
2013-09-04 10:30:00,92.18,92.18,92.14,92.14,3300.0,75.7007,75.7007,75.6678,75.6678,3300.0
2013-09-04 10:35:00,92.13,92.2,92.13,92.18,5600.0,75.6596,75.7171,75.6596,75.7007,5600.0
2013-09-04 10:40:00,92.18,92.18,92.17,92.17,1300.0,75.7007,75.7007,75.6924,75.6924,1300.0
2013-09-04 10:45:00,92.15,92.18,92.15,92.17,2500.0,75.676,75.7007,75.676,75.6924,2500.0
2013-09-04 10:50:00,92.19,92.23,92.17,92.21,108600.0,75.7089,75.7417,75.6924,75.7253,108600.0
2013-09-04 10:55:00,92.19,92.22,92.16,92.2,4800.0,75.7089,75.7335,75.6842,75.7171,4800.0
2013-09-04 11:00:00,92.21,92.3,92.21,92.28,8100.0,75.7253,75.7992,75.7253,75.7828,8100.0
2013-09-04 11:05:00,92.31,92.31,92.31,92.31,800.0,75.8074,75.8074,75.8074,75.8074,800.0
2013-09-04 11:10:00,92.33,92.34,92.28,92.29,1900.0,75.8238,75.8321,75.7828,75.791,1900.0
2013-09-04 11:15:00,92.29,92.29,92.27,92.27,200.0,75.791,75.791,75.7746,75.7746,200.0
2013-09-04 11:20:00,92.27,92.27,92.25,92.25,800.0,75.7746,75.7746,75.7581,75.7581,800.0
2013-09-04 11:25:00,92.25,92.25,92.25,92.25,0.0,75.7581,75.7581,75.7581,75.7581,0.0
2013-09-04 11:30:00,92.31,92.31,92.31,92.31,400.0,75.8074,75.8074,75.8074,75.8074,400.0
2013-09-04 11:35:00,92.3,92.33,92.3,92.31,2500.0,75.7992,75.8238,75.7992,75.8074,2500.0
2013-09-04 11:40:00,92.35,92.4,92.35,92.39,2000.0,75.8403,75.8813,75.8403,75.8731,2000.0
2013-09-04 11:45:00,92.39,92.39,92.39,92.39,0.0,75.8731,75.8731,75.8731,75.8731,0.0
2013-09-04 11:50:00,92.45,92.45,92.44,92.45,3300.0,75.9224,75.9224,75.9142,75.9224,3300.0
2013-09-04 11:55:00,92.51,92.51,92.51,92.51,400.0,75.9717,75.9717,75.9717,75.9717,400.0
2013-09-04 12:00:00,92.51,92.51,92.51,92.51,0.0,75.9717,75.9717,75.9717,75.9717,0.0
2013-09-04 12:05:00,92.52,92.52,92.5,92.5,2500.0,75.9799,75.9799,75.9634,75.9634,2500.0
2013-09-04 12:10:00,92.5,92.5,92.5,92.5,0.0,75.9634,75.9634,75.9634,75.9634,0.0
2013-09-04 12:15:00,92.45,92.45,92.45,92.45,100.0,75.9224,75.9224,75.9224,75.9224,100.0
2013-09-04 12:20:00,92.45,92.45,92.45,92.45,0.0,75.9224,75.9224,75.9224,75.9224,0.0
2013-09-04 12:25:00,92.48,92.48,92.45,92.45,900.0,75.947,75.947,75.9224,75.9224,900.0
2013-09-04 12:30:00,92.48,92.48,92.48,92.48,400.0,75.947,75.947,75.947,75.947,400.0
2013-09-04 12:35:00,92.5,92.51,92.5,92.51,400.0,75.9634,75.9717,75.9634,75.9717,400.0
2013-09-04 12:40:00,92.47,92.47,92.46,92.46,900.0,75.9388,75.9388,75.9306,75.9306,900.0
2013-09-04 12:45:00,92.47,92.5,92.47,92.5,2200.0,75.9388,75.9634,75.9388,75.9634,2200.0
2013-09-04 12:50:00,92.47,92.49,92.46,92.46,3900.0,75.9388,75.9552,75.9306,75.9306,3900.0
2013-09-04 12:55:00,92.46,92.48,92.45,92.47,3700.0,75.9306,75.947,75.9224,75.9388,3700.0
2013-09-04 13:00:00,92.47,92.49,92.46,92.49,2400.0,75.9388,75.9552,75.9306,75.9552,2400.0
2013-09-04 13:05:00,92.49,92.5,92.47,92.49,6200.0,75.9552,75.9634,75.9388,75.9552,6200.0
2013-09-04 13:10:00,92.49,92.5,92.46,92.5,700.0,75.9552,75.9634,75.9306,75.9634,700.0
2013-09-04 13:15:00,92.54,92.57,92.53,92.57,1700.0,75.9963,76.0209,75.9881,76.0209,1700.0
2013-09-04 13:20:00,92.57,92.59,92.57,92.57,1400.0,76.0209,76.0374,76.0209,76.0209,1400.0
2013-09-04 13:25:00,92.56,92.57,92.55,92.56,3100.0,76.0127,76.0209,76.0045,76.0127,3100.0
2013-09-04 13:30:00,92.57,92.57,92.53,92.53,500.0,76.0209,76.0209,75.9881,75.9881,500.0
2013-09-04 13:35:00,92.55,92.55,92.52,92.52,5600.0,76.0045,76.0045,75.9799,75.9799,5600.0
2013-09-04 13:40:00,92.54,92.56,92.54,92.56,800.0,75.9963,76.0127,75.9963,76.0127,800.0
2013-09-04 13:45:00,92.49,92.51,92.49,92.51,900.0,75.9552,75.9717,75.9552,75.9717,900.0
2013-09-04 13:50:00,92.48,92.5,92.43,92.43,1400.0,75.947,75.9634,75.906,75.906,1400.0
2013-09-04 13:55:00,92.46,92.46,92.42,92.42,2300.0,75.9306,75.9306,75.8978,75.8978,2300.0
2013-09-04 14:00:00,92.47,92.47,92.47,92.47,100.0,75.9388,75.9388,75.9388,75.9388,100.0
2013-09-04 14:05:00,92.47,92.47,92.47,92.47,0.0,75.9388,75.9388,75.9388,75.9388,0.0
2013-09-04 14:10:00,92.42,92.45,92.42,92.42,2300.0,75.8978,75.9224,75.8978,75.8978,2300.0
2013-09-04 14:15:00,92.43,92.43,92.39,92.42,1500.0,75.906,75.906,75.8731,75.8978,1500.0
2013-09-04 14:20:00,92.47,92.47,92.44,92.44,1100.0,75.9388,75.9388,75.9142,75.9142,1100.0
2013-09-04 14:25:00,92.45,92.47,92.43,92.43,1400.0,75.9224,75.9388,75.906,75.906,1400.0
2013-09-04 14:30:00,92.4,92.43,92.4,92.42,900.0,75.8813,75.906,75.8813,75.8978,900.0
2013-09-04 14:35:00,92.44,92.45,92.41,92.43,3000.0,75.9142,75.9224,75.8895,75.906,3000.0
2013-09-04 14:40:00,92.42,92.46,92.41,92.46,1400.0,75.8978,75.9306,75.8895,75.9306,1400.0
2013-09-04 14:45:00,92.46,92.46,92.43,92.46,7000.0,75.9306,75.9306,75.906,75.9306,7000.0
2013-09-04 14:50:00,92.46,92.47,92.43,92.46,4500.0,75.9306,75.9388,75.906,75.9306,4500.0
2013-09-04 14:55:00,92.48,92.54,92.48,92.51,4300.0,75.947,75.9963,75.947,75.9717,4300.0
2013-09-04 15:00:00,92.52,92.53,92.5,92.51,1100.0,75.9799,75.9881,75.9634,75.9717,1100.0
2013-09-04 15:05:00,92.48,92.49,92.48,92.49,1600.0,75.947,75.9552,75.947,75.9552,1600.0
2013-09-04 15:10:00,92.5,92.53,92.5,92.53,1800.0,75.9634,75.9881,75.9634,75.9881,1800.0
2013-09-04 15:15:00,92.52,92.56,92.5,92.56,3900.0,75.9799,76.0127,75.9634,76.0127,3900.0
2013-09-04 15:20:00,92.53,92.53,92.38,92.38,2400.0,75.9881,75.9881,75.8649,75.8649,2400.0
2013-09-04 15:25:00,92.41,92.45,92.4,92.42,3300.0,75.8895,75.9224,75.8813,75.8978,3300.0
2013-09-04 15:30:00,92.44,92.44,92.39,92.4,5500.0,75.9142,75.9142,75.8731,75.8813,5500.0
2013-09-04 15:35:00,92.35,92.37,92.33,92.35,4300.0,75.8403,75.8567,75.8238,75.8403,4300.0
2013-09-04 15:40:00,92.34,92.42,92.32,92.42,12200.0,75.8321,75.8978,75.8156,75.8978,12200.0
2013-09-04 15:45:00,92.41,92.49,92.41,92.47,2900.0,75.8895,75.9552,75.8895,75.9388,2900.0
2013-09-04 15:50:00,92.46,92.46,92.4,92.42,10100.0,75.9306,75.9306,75.8813,75.8978,10100.0
2013-09-04 15:55:00,92.42,92.46,92.33,92.46,28800.0,75.8978,75.9306,75.8238,75.9306,28800.0
2013-09-05 09:30:00,92.55,92.55,92.41,92.51,6700.0,76.0045,76.0045,75.8895,75.9717,6700.0
2013-09-05 09:35:00,92.63,92.7,92.62,92.7,4200.0,76.0702,76.1277,76.062,76.1277,4200.0
2013-09-05 09:40:00,92.7,92.7,92.64,92.69,9400.0,76.1277,76.1277,76.0784,76.1195,9400.0
2013-09-05 09:45:00,92.71,92.81,92.71,92.79,5900.0,76.1359,76.218,76.1359,76.2016,5900.0
2013-09-05 09:50:00,92.74,92.76,92.74,92.76,600.0,76.1605,76.177,76.1605,76.177,600.0
2013-09-05 09:55:00,92.78,92.78,92.76,92.76,2600.0,76.1934,76.1934,76.177,76.177,2600.0
2013-09-05 10:00:00,92.79,92.79,92.66,92.66,4500.0,76.2016,76.2016,76.0948,76.0948,4500.0
2013-09-05 10:05:00,92.7,92.74,92.69,92.74,2100.0,76.1277,76.1605,76.1195,76.1605,2100.0
2013-09-05 10:10:00,92.71,92.74,92.71,92.74,2600.0,76.1359,76.1605,76.1359,76.1605,2600.0
2013-09-05 10:15:00,92.75,92.78,92.75,92.78,1900.0,76.1688,76.1934,76.1688,76.1934,1900.0
2013-09-05 10:20:00,92.72,92.72,92.7,92.71,1800.0,76.1441,76.1441,76.1277,76.1359,1800.0
2013-09-05 10:25:00,92.75,92.75,92.75,92.75,100.0,76.1688,76.1688,76.1688,76.1688,100.0
2013-09-05 10:30:00,92.73,92.73,92.57,92.57,2500.0,76.1523,76.1523,76.0209,76.0209,2500.0
2013-09-05 10:35:00,92.6,92.6,92.6,92.6,200.0,76.0456,76.0456,76.0456,76.0456,200.0
2013-09-05 10:40:00,92.6,92.62,92.58,92.59,23500.0,76.0456,76.062,76.0291,76.0374,23500.0
2013-09-05 10:45:00,92.57,92.6,92.53,92.58,2000.0,76.0209,76.0456,75.9881,76.0291,2000.0
2013-09-05 10:50:00,92.59,92.66,92.59,92.65,9200.0,76.0374,76.0948,76.0374,76.0866,9200.0
2013-09-05 10:55:00,92.65,92.65,92.53,92.53,11900.0,76.0866,76.0866,75.9881,75.9881,11900.0
2013-09-05 11:00:00,92.53,92.6,92.53,92.6,5100.0,75.9881,76.0456,75.9881,76.0456,5100.0
2013-09-05 11:05:00,92.58,92.59,92.54,92.59,2500.0,76.0291,76.0374,75.9963,76.0374,2500.0
2013-09-05 11:10:00,92.64,92.64,92.61,92.62,4600.0,76.0784,76.0784,76.0538,76.062,4600.0
2013-09-05 11:15:00,92.63,92.63,92.61,92.61,2500.0,76.0702,76.0702,76.0538,76.0538,2500.0
2013-09-05 11:20:00,92.61,92.61,92.56,92.57,2300.0,76.0538,76.0538,76.0127,76.0209,2300.0
2013-09-05 11:25:00,92.56,92.64,92.56,92.59,4800.0,76.0127,76.0784,76.0127,76.0374,4800.0
2013-09-05 11:30:00,92.58,92.65,92.58,92.65,12300.0,76.0291,76.0866,76.0291,76.0866,12300.0
2013-09-05 11:35:00,92.67,92.7,92.63,92.65,10300.0,76.1031,76.1277,76.0702,76.0866,10300.0
2013-09-05 11:40:00,92.65,92.68,92.65,92.68,2500.0,76.0866,76.1113,76.0866,76.1113,2500.0
2013-09-05 11:45:00,92.66,92.68,92.66,92.68,3700.0,76.0948,76.1113,76.0948,76.1113,3700.0
2013-09-05 11:50:00,92.68,92.68,92.68,92.68,0.0,76.1113,76.1113,76.1113,76.1113,0.0
2013-09-05 11:55:00,92.68,92.68,92.65,92.67,7100.0,76.1113,76.1113,76.0866,76.1031,7100.0
2013-09-05 12:00:00,92.68,92.7,92.67,92.69,4800.0,76.1113,76.1277,76.1031,76.1195,4800.0
2013-09-05 12:05:00,92.69,92.69,92.69,92.69,400.0,76.1195,76.1195,76.1195,76.1195,400.0
2013-09-05 12:10:00,92.67,92.67,92.63,92.65,2400.0,76.1031,76.1031,76.0702,76.0866,2400.0
2013-09-05 12:15:00,92.62,92.62,92.59,92.59,500.0,76.062,76.062,76.0374,76.0374,500.0
2013-09-05 12:20:00,92.62,92.63,92.62,92.63,300.0,76.062,76.0702,76.062,76.0702,300.0
2013-09-05 12:25:00,92.6,92.63,92.6,92.61,600.0,76.0456,76.0702,76.0456,76.0538,600.0
2013-09-05 12:30:00,92.63,92.63,92.59,92.62,7400.0,76.0702,76.0702,76.0374,76.062,7400.0
2013-09-05 12:35:00,92.61,92.61,92.61,92.61,300.0,76.0538,76.0538,76.0538,76.0538,300.0
2013-09-05 12:40:00,92.63,92.63,92.63,92.63,100.0,76.0702,76.0702,76.0702,76.0702,100.0
2013-09-05 12:45:00,92.64,92.64,92.64,92.64,6300.0,76.0784,76.0784,76.0784,76.0784,6300.0
2013-09-05 12:50:00,92.62,92.64,92.62,92.62,2500.0,76.062,76.0784,76.062,76.062,2500.0
2013-09-05 12:55:00,92.63,92.63,92.63,92.63,100.0,76.0702,76.0702,76.0702,76.0702,100.0
2013-09-05 13:00:00,92.63,92.63,92.63,92.63,1400.0,76.0702,76.0702,76.0702,76.0702,1400.0
2013-09-05 13:05:00,92.61,92.61,92.61,92.61,200.0,76.0538,76.0538,76.0538,76.0538,200.0
2013-09-05 13:10:00,92.6,92.61,92.56,92.59,1700.0,76.0456,76.0538,76.0127,76.0374,1700.0
2013-09-05 13:15:00,92.58,92.59,92.58,92.59,2100.0,76.0291,76.0374,76.0291,76.0374,2100.0
2013-09-05 13:20:00,92.62,92.65,92.62,92.65,2100.0,76.062,76.0866,76.062,76.0866,2100.0
2013-09-05 13:25:00,92.65,92.65,92.65,92.65,1800.0,76.0866,76.0866,76.0866,76.0866,1800.0
2013-09-05 13:30:00,92.64,92.64,92.63,92.63,6500.0,76.0784,76.0784,76.0702,76.0702,6500.0
2013-09-05 13:35:00,92.62,92.64,92.62,92.64,10000.0,76.062,76.0784,76.062,76.0784,10000.0
2013-09-05 13:40:00,92.63,92.69,92.63,92.69,10900.0,76.0702,76.1195,76.0702,76.1195,10900.0
2013-09-05 13:45:00,92.69,92.72,92.68,92.68,12500.0,76.1195,76.1441,76.1113,76.1113,12500.0
2013-09-05 13:50:00,92.68,92.69,92.63,92.63,3600.0,76.1113,76.1195,76.0702,76.0702,3600.0
2013-09-05 13:55:00,92.62,92.64,92.6,92.61,4200.0,76.062,76.0784,76.0456,76.0538,4200.0
2013-09-05 14:00:00,92.59,92.63,92.59,92.63,500.0,76.0374,76.0702,76.0374,76.0702,500.0
2013-09-05 14:05:00,92.64,92.65,92.64,92.65,1400.0,76.0784,76.0866,76.0784,76.0866,1400.0
2013-09-05 14:10:00,92.65,92.65,92.65,92.65,500.0,76.0866,76.0866,76.0866,76.0866,500.0
2013-09-05 14:15:00,92.67,92.67,92.67,92.67,100.0,76.1031,76.1031,76.1031,76.1031,100.0
2013-09-05 14:20:00,92.67,92.67,92.64,92.64,1200.0,76.1031,76.1031,76.0784,76.0784,1200.0
2013-09-05 14:25:00,92.63,92.66,92.63,92.65,2100.0,76.0702,76.0948,76.0702,76.0866,2100.0
2013-09-05 14:30:00,92.65,92.68,92.65,92.67,5300.0,76.0866,76.1113,76.0866,76.1031,5300.0
2013-09-05 14:35:00,92.67,92.68,92.67,92.68,900.0,76.1031,76.1113,76.1031,76.1113,900.0
2013-09-05 14:40:00,92.67,92.69,92.67,92.68,2800.0,76.1031,76.1195,76.1031,76.1113,2800.0
2013-09-05 14:45:00,92.66,92.67,92.65,92.66,7800.0,76.0948,76.1031,76.0866,76.0948,7800.0
2013-09-05 14:50:00,92.67,92.75,92.66,92.74,8900.0,76.1031,76.1688,76.0948,76.1605,8900.0
2013-09-05 14:55:00,92.73,92.74,92.68,92.7,11100.0,76.1523,76.1605,76.1113,76.1277,11100.0
2013-09-05 15:00:00,92.7,92.72,92.68,92.7,1800.0,76.1277,76.1441,76.1113,76.1277,1800.0
2013-09-05 15:05:00,92.7,92.7,92.66,92.67,22900.0,76.1277,76.1277,76.0948,76.1031,22900.0
2013-09-05 15:10:00,92.66,92.68,92.66,92.68,300.0,76.0948,76.1113,76.0948,76.1113,300.0
2013-09-05 15:15:00,92.65,92.66,92.65,92.66,3000.0,76.0866,76.0948,76.0866,76.0948,3000.0
2013-09-05 15:20:00,92.68,92.68,92.62,92.65,4500.0,76.1113,76.1113,76.062,76.0866,4500.0
2013-09-05 15:25:00,92.65,92.65,92.63,92.64,1100.0,76.0866,76.0866,76.0702,76.0784,1100.0
2013-09-05 15:30:00,92.65,92.66,92.59,92.59,6300.0,76.0866,76.0948,76.0374,76.0374,6300.0
2013-09-05 15:35:00,92.58,92.61,92.58,92.61,13400.0,76.0291,76.0538,76.0291,76.0538,13400.0
2013-09-05 15:40:00,92.6,92.64,92.6,92.62,1100.0,76.0456,76.0784,76.0456,76.062,1100.0
2013-09-05 15:45:00,92.58,92.59,92.56,92.59,23400.0,76.0291,76.0374,76.0127,76.0374,23400.0
2013-09-05 15:50:00,92.59,92.61,92.57,92.58,24700.0,76.0374,76.0538,76.0209,76.0291,24700.0
2013-09-05 15:55:00,92.56,92.58,92.53,92.55,28700.0,76.0127,76.0291,75.9881,76.0045,28700.0
2013-09-06 09:30:00,92.92,93.0,92.86,92.9,17100.0,76.3084,76.3741,76.2591,76.2919,17100.0
2013-09-06 09:35:00,92.96,93.02,92.79,92.79,12600.0,76.3412,76.3905,76.2016,76.2016,12600.0
2013-09-06 09:40:00,92.75,92.75,92.31,92.4,9500.0,76.1688,76.1688,75.8074,75.8813,9500.0
2013-09-06 09:45:00,92.39,92.39,91.99,92.25,17000.0,75.8731,75.8731,75.5446,75.7581,17000.0
2013-09-06 09:50:00,92.25,92.25,92.19,92.19,3800.0,75.7581,75.7581,75.7089,75.7089,3800.0
2013-09-06 09:55:00,92.2,92.22,92.14,92.19,5800.0,75.7171,75.7335,75.6678,75.7089,5800.0
2013-09-06 10:00:00,92.1,92.12,91.8,91.8,16400.0,75.635,75.6514,75.3886,75.3886,16400.0
2013-09-06 10:05:00,92.02,92.06,92.01,92.05,6300.0,75.5693,75.6021,75.561,75.5939,6300.0
2013-09-06 10:10:00,92.1,92.2,92.06,92.13,4700.0,75.635,75.7171,75.6021,75.6596,4700.0
2013-09-06 10:15:00,92.18,92.29,92.18,92.26,6100.0,75.7007,75.791,75.7007,75.7664,6100.0
2013-09-06 10:20:00,92.27,92.36,92.27,92.31,9000.0,75.7746,75.8485,75.7746,75.8074,9000.0
2013-09-06 10:25:00,92.26,92.39,92.25,92.38,3600.0,75.7664,75.8731,75.7581,75.8649,3600.0
2013-09-06 10:30:00,92.36,92.41,92.36,92.39,1200.0,75.8485,75.8895,75.8485,75.8731,1200.0
2013-09-06 10:35:00,92.43,92.43,92.37,92.37,4300.0,75.906,75.906,75.8567,75.8567,4300.0
2013-09-06 10:40:00,92.4,92.59,92.38,92.59,2100.0,75.8813,76.0374,75.8649,76.0374,2100.0
2013-09-06 10:45:00,92.63,92.7,92.63,92.69,2800.0,76.0702,76.1277,76.0702,76.1195,2800.0
2013-09-06 10:50:00,92.68,92.71,92.64,92.66,5300.0,76.1113,76.1359,76.0784,76.0948,5300.0
2013-09-06 10:55:00,92.66,92.83,92.66,92.79,4200.0,76.0948,76.2345,76.0948,76.2016,4200.0
2013-09-06 11:00:00,92.85,92.91,92.83,92.91,3300.0,76.2509,76.3002,76.2345,76.3002,3300.0
2013-09-06 11:05:00,92.91,92.97,92.88,92.88,5300.0,76.3002,76.3494,76.2755,76.2755,5300.0
2013-09-06 11:10:00,92.88,92.92,92.88,92.91,700.0,76.2755,76.3084,76.2755,76.3002,700.0
2013-09-06 11:15:00,92.92,92.92,92.84,92.85,5600.0,76.3084,76.3084,76.2427,76.2509,5600.0
2013-09-06 11:20:00,92.87,92.9,92.86,92.86,1000.0,76.2673,76.2919,76.2591,76.2591,1000.0
2013-09-06 11:25:00,92.88,92.91,92.88,92.91,500.0,76.2755,76.3002,76.2755,76.3002,500.0
2013-09-06 11:30:00,92.9,92.94,92.89,92.94,500.0,76.2919,76.3248,76.2837,76.3248,500.0
2013-09-06 11:35:00,92.99,92.99,92.95,92.95,500.0,76.3658,76.3658,76.333,76.333,500.0
2013-09-06 11:40:00,92.97,92.99,92.87,92.9,1000.0,76.3494,76.3658,76.2673,76.2919,1000.0
2013-09-06 11:45:00,92.92,92.92,92.92,92.92,100.0,76.3084,76.3084,76.3084,76.3084,100.0
2013-09-06 11:50:00,92.91,92.91,92.88,92.9,2000.0,76.3002,76.3002,76.2755,76.2919,2000.0
2013-09-06 11:55:00,92.88,92.94,92.88,92.93,500.0,76.2755,76.3248,76.2755,76.3166,500.0
2013-09-06 12:00:00,92.91,92.97,92.91,92.93,2900.0,76.3002,76.3494,76.3002,76.3166,2900.0
2013-09-06 12:05:00,92.94,92.94,92.89,92.9,2600.0,76.3248,76.3248,76.2837,76.2919,2600.0
2013-09-06 12:10:00,92.92,92.96,92.91,92.96,98900.0,76.3084,76.3412,76.3002,76.3412,98900.0
2013-09-06 12:15:00,92.95,92.99,92.95,92.99,6700.0,76.333,76.3658,76.333,76.3658,6700.0
2013-09-06 12:20:00,92.99,92.99,92.92,92.92,2600.0,76.3658,76.3658,76.3084,76.3084,2600.0
2013-09-06 12:25:00,92.91,92.92,92.91,92.92,200.0,76.3002,76.3084,76.3002,76.3084,200.0
2013-09-06 12:30:00,92.93,92.93,92.93,92.93,2100.0,76.3166,76.3166,76.3166,76.3166,2100.0
2013-09-06 12:35:00,92.9,92.91,92.85,92.87,2900.0,76.2919,76.3002,76.2509,76.2673,2900.0
2013-09-06 12:40:00,92.82,92.82,92.77,92.82,8300.0,76.2262,76.2262,76.1852,76.2262,8300.0
2013-09-06 12:45:00,92.8,92.81,92.8,92.81,1500.0,76.2098,76.218,76.2098,76.218,1500.0
2013-09-06 12:50:00,92.8,92.84,92.8,92.84,1900.0,76.2098,76.2427,76.2098,76.2427,1900.0
2013-09-06 12:55:00,92.85,92.87,92.84,92.85,1200.0,76.2509,76.2673,76.2427,76.2509,1200.0
2013-09-06 13:00:00,92.87,92.92,92.87,92.92,4600.0,76.2673,76.3084,76.2673,76.3084,4600.0
2013-09-06 13:05:00,92.95,92.96,92.93,92.95,1300.0,76.333,76.3412,76.3166,76.333,1300.0
2013-09-06 13:10:00,92.95,92.96,92.91,92.94,1000.0,76.333,76.3412,76.3002,76.3248,1000.0
2013-09-06 13:15:00,92.95,92.98,92.93,92.98,9300.0,76.333,76.3576,76.3166,76.3576,9300.0
2013-09-06 13:20:00,92.99,92.99,92.97,92.97,200.0,76.3658,76.3658,76.3494,76.3494,200.0
2013-09-06 13:25:00,92.92,92.97,92.92,92.95,600.0,76.3084,76.3494,76.3084,76.333,600.0
2013-09-06 13:30:00,92.95,92.98,92.92,92.98,2400.0,76.333,76.3576,76.3084,76.3576,2400.0
2013-09-06 13:35:00,92.98,92.98,92.96,92.98,1800.0,76.3576,76.3576,76.3412,76.3576,1800.0
2013-09-06 13:40:00,92.96,92.98,92.96,92.98,800.0,76.3412,76.3576,76.3412,76.3576,800.0
2013-09-06 13:45:00,92.99,93.09,92.97,93.07,2700.0,76.3658,76.448,76.3494,76.4315,2700.0
2013-09-06 13:50:00,93.1,93.15,93.1,93.12,4400.0,76.4562,76.4972,76.4562,76.4726,4400.0
2013-09-06 13:55:00,93.09,93.09,93.09,93.09,100.0,76.448,76.448,76.448,76.448,100.0
2013-09-06 14:00:00,93.1,93.11,93.09,93.11,600.0,76.4562,76.4644,76.448,76.4644,600.0
2013-09-06 14:05:00,93.1,93.16,93.09,93.15,1700.0,76.4562,76.5055,76.448,76.4972,1700.0
2013-09-06 14:10:00,93.11,93.14,93.04,93.04,9200.0,76.4644,76.489,76.4069,76.4069,9200.0
2013-09-06 14:15:00,93.05,93.08,93.05,93.08,2300.0,76.4151,76.4398,76.4151,76.4398,2300.0
2013-09-06 14:20:00,93.07,93.07,93.06,93.06,200.0,76.4315,76.4315,76.4233,76.4233,200.0
2013-09-06 14:25:00,93.1,93.11,93.07,93.09,5000.0,76.4562,76.4644,76.4315,76.448,5000.0
2013-09-06 14:30:00,93.12,93.12,93.07,93.07,4800.0,76.4726,76.4726,76.4315,76.4315,4800.0
2013-09-06 14:35:00,93.09,93.12,93.09,93.12,800.0,76.448,76.4726,76.448,76.4726,800.0
2013-09-06 14:40:00,93.1,93.1,93.04,93.06,2300.0,76.4562,76.4562,76.4069,76.4233,2300.0
2013-09-06 14:45:00,93.05,93.05,93.04,93.05,4800.0,76.4151,76.4151,76.4069,76.4151,4800.0
2013-09-06 14:50:00,93.09,93.11,93.07,93.09,5500.0,76.448,76.4644,76.4315,76.448,5500.0
2013-09-06 14:55:00,93.08,93.08,92.99,92.99,1300.0,76.4398,76.4398,76.3658,76.3658,1300.0
2013-09-06 15:00:00,93.0,93.01,92.98,92.99,1000.0,76.3741,76.3823,76.3576,76.3658,1000.0
2013-09-06 15:05:00,93.04,93.04,92.86,92.88,7100.0,76.4069,76.4069,76.2591,76.2755,7100.0
2013-09-06 15:10:00,92.87,92.87,92.8,92.83,34800.0,76.2673,76.2673,76.2098,76.2345,34800.0
2013-09-06 15:15:00,92.89,92.9,92.84,92.84,2500.0,76.2837,76.2919,76.2427,76.2427,2500.0
2013-09-06 15:20:00,92.9,92.9,92.87,92.9,7000.0,76.2919,76.2919,76.2673,76.2919,7000.0
2013-09-06 15:25:00,92.88,92.91,92.86,92.91,6400.0,76.2755,76.3002,76.2591,76.3002,6400.0
2013-09-06 15:30:00,92.88,92.88,92.84,92.86,2400.0,76.2755,76.2755,76.2427,76.2591,2400.0
2013-09-06 15:35:00,92.83,92.83,92.74,92.8,16800.0,76.2345,76.2345,76.1605,76.2098,16800.0
2013-09-06 15:40:00,92.84,92.87,92.82,92.83,8900.0,76.2427,76.2673,76.2262,76.2345,8900.0
2013-09-06 15:45:00,92.8,92.8,92.69,92.69,17700.0,76.2098,76.2098,76.1195,76.1195,17700.0
2013-09-06 15:50:00,92.68,92.75,92.68,92.75,3400.0,76.1113,76.1688,76.1113,76.1688,3400.0
2013-09-06 15:55:00,92.74,92.74,92.6,92.65,46400.0,76.1605,76.1605,76.0456,76.0866,46400.0
2013-09-09 09:30:00,92.92,93.06,92.92,93.03,6400.0,76.3084,76.4233,76.3084,76.3987,6400.0
2013-09-09 09:35:00,93.03,93.13,93.03,93.13,2000.0,76.3987,76.4808,76.3987,76.4808,2000.0
2013-09-09 09:40:00,93.07,93.09,93.02,93.03,7800.0,76.4315,76.448,76.3905,76.3987,7800.0
2013-09-09 09:45:00,93.09,93.12,93.07,93.12,4600.0,76.448,76.4726,76.4315,76.4726,4600.0
2013-09-09 09:50:00,93.15,93.21,93.15,93.21,2100.0,76.4972,76.5465,76.4972,76.5465,2100.0
2013-09-09 09:55:00,93.23,93.23,93.23,93.23,100.0,76.5629,76.5629,76.5629,76.5629,100.0
2013-09-09 10:00:00,93.29,93.29,93.2,93.2,3500.0,76.6122,76.6122,76.5383,76.5383,3500.0
2013-09-09 10:05:00,93.18,93.19,93.12,93.13,3400.0,76.5219,76.5301,76.4726,76.4808,3400.0
2013-09-09 10:10:00,93.13,93.13,93.07,93.08,4300.0,76.4808,76.4808,76.4315,76.4398,4300.0
2013-09-09 10:15:00,93.12,93.18,93.1,93.12,6500.0,76.4726,76.5219,76.4562,76.4726,6500.0
2013-09-09 10:20:00,93.13,93.16,93.1,93.1,3300.0,76.4808,76.5055,76.4562,76.4562,3300.0
2013-09-09 10:25:00,93.11,93.11,93.05,93.05,2000.0,76.4644,76.4644,76.4151,76.4151,2000.0
2013-09-09 10:30:00,93.05,93.12,93.05,93.12,3500.0,76.4151,76.4726,76.4151,76.4726,3500.0
2013-09-09 10:35:00,93.12,93.15,93.12,93.15,1500.0,76.4726,76.4972,76.4726,76.4972,1500.0
2013-09-09 10:40:00,93.12,93.18,93.1,93.18,3500.0,76.4726,76.5219,76.4562,76.5219,3500.0
2013-09-09 10:45:00,93.15,93.15,93.14,93.15,500.0,76.4972,76.4972,76.489,76.4972,500.0
2013-09-09 10:50:00,93.12,93.14,93.11,93.11,900.0,76.4726,76.489,76.4644,76.4644,900.0
2013-09-09 10:55:00,93.08,93.13,93.08,93.13,2800.0,76.4398,76.4808,76.4398,76.4808,2800.0
2013-09-09 11:00:00,93.15,93.15,93.1,93.12,900.0,76.4972,76.4972,76.4562,76.4726,900.0
2013-09-09 11:05:00,93.13,93.17,93.13,93.17,500.0,76.4808,76.5137,76.4808,76.5137,500.0
2013-09-09 11:10:00,93.18,93.18,93.16,93.18,1300.0,76.5219,76.5219,76.5055,76.5219,1300.0
2013-09-09 11:15:00,93.18,93.18,93.1,93.1,1400.0,76.5219,76.5219,76.4562,76.4562,1400.0
2013-09-09 11:20:00,93.12,93.15,93.09,93.09,700.0,76.4726,76.4972,76.448,76.448,700.0
2013-09-09 11:25:00,93.14,93.14,93.13,93.13,300.0,76.489,76.489,76.4808,76.4808,300.0
2013-09-09 11:30:00,93.16,93.17,93.13,93.16,1400.0,76.5055,76.5137,76.4808,76.5055,1400.0
2013-09-09 11:35:00,93.16,93.16,93.16,93.16,0.0,76.5055,76.5055,76.5055,76.5055,0.0
2013-09-09 11:40:00,93.22,93.26,93.22,93.26,1700.0,76.5547,76.5876,76.5547,76.5876,1700.0
2013-09-09 11:45:00,93.23,93.24,93.23,93.24,1900.0,76.5629,76.5712,76.5629,76.5712,1900.0
2013-09-09 11:50:00,93.28,93.28,93.24,93.25,3500.0,76.604,76.604,76.5712,76.5794,3500.0
2013-09-09 11:55:00,93.25,93.26,93.23,93.23,700.0,76.5794,76.5876,76.5629,76.5629,700.0
2013-09-09 12:00:00,93.28,93.28,93.24,93.25,5000.0,76.604,76.604,76.5712,76.5794,5000.0
2013-09-09 12:05:00,93.26,93.28,93.26,93.27,1900.0,76.5876,76.604,76.5876,76.5958,1900.0
2013-09-09 12:10:00,93.28,93.38,93.28,93.36,2900.0,76.604,76.6861,76.604,76.6697,2900.0
2013-09-09 12:15:00,93.4,93.4,93.37,93.37,1300.0,76.7026,76.7026,76.6779,76.6779,1300.0
2013-09-09 12:20:00,93.35,93.37,93.35,93.37,400.0,76.6615,76.6779,76.6615,76.6779,400.0
2013-09-09 12:25:00,93.35,93.37,93.35,93.37,800.0,76.6615,76.6779,76.6615,76.6779,800.0
2013-09-09 12:30:00,93.35,93.35,93.31,93.31,2600.0,76.6615,76.6615,76.6286,76.6286,2600.0
2013-09-09 12:35:00,93.29,93.34,93.29,93.34,800.0,76.6122,76.6533,76.6122,76.6533,800.0
2013-09-09 12:40:00,93.33,93.33,93.32,93.33,500.0,76.6451,76.6451,76.6369,76.6451,500.0
2013-09-09 12:45:00,93.33,93.33,93.33,93.33,200.0,76.6451,76.6451,76.6451,76.6451,200.0
2013-09-09 12:50:00,93.31,93.33,93.3,93.33,5500.0,76.6286,76.6451,76.6204,76.6451,5500.0
2013-09-09 12:55:00,93.31,93.34,93.31,93.33,1700.0,76.6286,76.6533,76.6286,76.6451,1700.0
2013-09-09 13:00:00,93.36,93.37,93.36,93.37,200.0,76.6697,76.6779,76.6697,76.6779,200.0
2013-09-09 13:05:00,93.38,93.38,93.33,93.34,3200.0,76.6861,76.6861,76.6451,76.6533,3200.0
2013-09-09 13:10:00,93.33,93.33,93.33,93.33,200.0,76.6451,76.6451,76.6451,76.6451,200.0
2013-09-09 13:15:00,93.35,93.36,93.33,93.33,2000.0,76.6615,76.6697,76.6451,76.6451,2000.0
2013-09-09 13:20:00,93.32,93.35,93.32,93.35,600.0,76.6369,76.6615,76.6369,76.6615,600.0
2013-09-09 13:25:00,93.35,93.35,93.33,93.35,3400.0,76.6615,76.6615,76.6451,76.6615,3400.0
2013-09-09 13:30:00,93.38,93.4,93.38,93.39,400.0,76.6861,76.7026,76.6861,76.6943,400.0
2013-09-09 13:35:00,93.39,93.4,93.36,93.36,2400.0,76.6943,76.7026,76.6697,76.6697,2400.0
2013-09-09 13:40:00,93.36,93.39,93.35,93.38,1100.0,76.6697,76.6943,76.6615,76.6861,1100.0
2013-09-09 13:45:00,93.43,93.43,93.42,93.42,700.0,76.7272,76.7272,76.719,76.719,700.0
2013-09-09 13:50:00,93.42,93.42,93.42,93.42,100.0,76.719,76.719,76.719,76.719,100.0
2013-09-09 13:55:00,93.43,93.49,93.41,93.49,3500.0,76.7272,76.7765,76.7108,76.7765,3500.0
2013-09-09 14:00:00,93.5,93.55,93.5,93.54,4000.0,76.7847,76.8257,76.7847,76.8175,4000.0
2013-09-09 14:05:00,93.53,93.54,93.52,93.54,500.0,76.8093,76.8175,76.8011,76.8175,500.0
2013-09-09 14:10:00,93.51,93.53,93.51,93.51,1200.0,76.7929,76.8093,76.7929,76.7929,1200.0
2013-09-09 14:15:00,93.54,93.64,93.54,93.64,2800.0,76.8175,76.8996,76.8175,76.8996,2800.0
2013-09-09 14:20:00,93.64,93.68,93.63,93.64,57500.0,76.8996,76.9325,76.8914,76.8996,57500.0
2013-09-09 14:25:00,93.62,93.63,93.59,93.6,8000.0,76.8832,76.8914,76.8586,76.8668,8000.0
2013-09-09 14:30:00,93.6,93.61,93.6,93.6,2700.0,76.8668,76.875,76.8668,76.8668,2700.0
2013-09-09 14:35:00,93.6,93.6,93.56,93.57,8300.0,76.8668,76.8668,76.8339,76.8422,8300.0
2013-09-09 14:40:00,93.56,93.59,93.55,93.59,6700.0,76.8339,76.8586,76.8257,76.8586,6700.0
2013-09-09 14:45:00,93.59,93.59,93.58,93.59,2800.0,76.8586,76.8586,76.8504,76.8586,2800.0
2013-09-09 14:50:00,93.56,93.61,93.56,93.59,9000.0,76.8339,76.875,76.8339,76.8586,9000.0
2013-09-09 14:55:00,93.59,93.6,93.56,93.56,12600.0,76.8586,76.8668,76.8339,76.8339,12600.0
2013-09-09 15:00:00,93.57,93.6,93.57,93.57,17700.0,76.8422,76.8668,76.8422,76.8422,17700.0
2013-09-09 15:05:00,93.58,93.59,93.54,93.59,8100.0,76.8504,76.8586,76.8175,76.8586,8100.0
2013-09-09 15:10:00,93.57,93.61,93.57,93.59,20100.0,76.8422,76.875,76.8422,76.8586,20100.0
2013-09-09 15:15:00,93.59,93.65,93.59,93.62,3700.0,76.8586,76.9079,76.8586,76.8832,3700.0
2013-09-09 15:20:00,93.62,93.62,93.54,93.55,3500.0,76.8832,76.8832,76.8175,76.8257,3500.0
2013-09-09 15:25:00,93.55,93.58,93.54,93.57,6700.0,76.8257,76.8504,76.8175,76.8422,6700.0
2013-09-09 15:30:00,93.57,93.61,93.56,93.58,9300.0,76.8422,76.875,76.8339,76.8504,9300.0
2013-09-09 15:35:00,93.58,93.6,93.55,93.55,7200.0,76.8504,76.8668,76.8257,76.8257,7200.0
2013-09-09 15:40:00,93.55,93.56,93.54,93.54,2400.0,76.8257,76.8339,76.8175,76.8175,2400.0
2013-09-09 15:45:00,93.54,93.58,93.53,93.58,3600.0,76.8175,76.8504,76.8093,76.8504,3600.0
2013-09-09 15:50:00,93.58,93.6,93.56,93.6,4100.0,76.8504,76.8668,76.8339,76.8668,4100.0
2013-09-09 15:55:00,93.61,93.62,93.56,93.62,15100.0,76.875,76.8832,76.8339,76.8832,15100.0
2013-09-10 09:30:00,94.23,94.23,94.08,94.13,19500.0,77.3842,77.3842,77.261,77.302,19500.0
2013-09-10 09:35:00,94.11,94.11,94.0,94.01,3500.0,77.2856,77.2856,77.1953,77.2035,3500.0
2013-09-10 09:40:00,94.02,94.06,93.99,94.03,5200.0,77.2117,77.2446,77.1871,77.2199,5200.0
2013-09-10 09:45:00,94.04,94.1,94.04,94.1,4100.0,77.2281,77.2774,77.2281,77.2774,4100.0
2013-09-10 09:50:00,94.13,94.15,94.1,94.15,6600.0,77.302,77.3185,77.2774,77.3185,6600.0
2013-09-10 09:55:00,94.18,94.22,94.11,94.12,7100.0,77.3431,77.376,77.2856,77.2938,7100.0
2013-09-10 10:00:00,94.13,94.18,94.13,94.17,2400.0,77.302,77.3431,77.302,77.3349,2400.0
2013-09-10 10:05:00,94.15,94.24,94.14,94.2,6200.0,77.3185,77.3924,77.3103,77.3595,6200.0
2013-09-10 10:10:00,94.16,94.22,94.16,94.22,2300.0,77.3267,77.376,77.3267,77.376,2300.0
2013-09-10 10:15:00,94.21,94.21,94.09,94.1,3000.0,77.3677,77.3677,77.2692,77.2774,3000.0
2013-09-10 10:20:00,94.12,94.19,94.12,94.19,600.0,77.2938,77.3513,77.2938,77.3513,600.0
2013-09-10 10:25:00,94.16,94.23,94.16,94.22,3200.0,77.3267,77.3842,77.3267,77.376,3200.0
2013-09-10 10:30:00,94.23,94.26,94.19,94.19,3300.0,77.3842,77.4088,77.3513,77.3513,3300.0
2013-09-10 10:35:00,94.21,94.25,94.2,94.25,2500.0,77.3677,77.4006,77.3595,77.4006,2500.0
2013-09-10 10:40:00,94.23,94.27,94.23,94.26,1900.0,77.3842,77.417,77.3842,77.4088,1900.0
2013-09-10 10:45:00,94.28,94.28,94.23,94.25,5800.0,77.4252,77.4252,77.3842,77.4006,5800.0
2013-09-10 10:50:00,94.27,94.28,94.25,94.28,3000.0,77.417,77.4252,77.4006,77.4252,3000.0
2013-09-10 10:55:00,94.28,94.3,94.23,94.23,4500.0,77.4252,77.4417,77.3842,77.3842,4500.0
2013-09-10 11:00:00,94.23,94.26,94.22,94.23,3600.0,77.3842,77.4088,77.376,77.3842,3600.0
2013-09-10 11:05:00,94.23,94.23,94.22,94.23,1000.0,77.3842,77.3842,77.376,77.3842,1000.0
2013-09-10 11:10:00,94.23,94.25,94.2,94.21,2300.0,77.3842,77.4006,77.3595,77.3677,2300.0
2013-09-10 11:15:00,94.23,94.23,94.2,94.2,2900.0,77.3842,77.3842,77.3595,77.3595,2900.0
2013-09-10 11:20:00,94.18,94.23,94.18,94.22,15600.0,77.3431,77.3842,77.3431,77.376,15600.0
2013-09-10 11:25:00,94.22,94.23,94.2,94.21,1500.0,77.376,77.3842,77.3595,77.3677,1500.0
2013-09-10 11:30:00,94.2,94.2,94.12,94.13,2500.0,77.3595,77.3595,77.2938,77.302,2500.0
2013-09-10 11:35:00,94.15,94.15,94.11,94.14,6100.0,77.3185,77.3185,77.2856,77.3103,6100.0
2013-09-10 11:40:00,94.11,94.12,94.02,94.02,2300.0,77.2856,77.2938,77.2117,77.2117,2300.0
2013-09-10 11:45:00,94.03,94.03,93.98,94.01,900.0,77.2199,77.2199,77.1789,77.2035,900.0
2013-09-10 11:50:00,94.03,94.06,94.03,94.06,200.0,77.2199,77.2446,77.2199,77.2446,200.0
2013-09-10 11:55:00,94.04,94.04,94.03,94.04,300.0,77.2281,77.2281,77.2199,77.2281,300.0
2013-09-10 12:00:00,94.07,94.08,94.06,94.08,7500.0,77.2528,77.261,77.2446,77.261,7500.0
2013-09-10 12:05:00,94.08,94.11,94.08,94.11,600.0,77.261,77.2856,77.261,77.2856,600.0
2013-09-10 12:10:00,94.12,94.12,94.11,94.11,400.0,77.2938,77.2938,77.2856,77.2856,400.0
2013-09-10 12:15:00,94.1,94.11,94.09,94.09,300.0,77.2774,77.2856,77.2692,77.2692,300.0
2013-09-10 12:20:00,94.12,94.13,94.11,94.11,900.0,77.2938,77.302,77.2856,77.2856,900.0
2013-09-10 12:25:00,94.1,94.12,94.08,94.09,3200.0,77.2774,77.2938,77.261,77.2692,3200.0
2013-09-10 12:30:00,94.1,94.12,94.1,94.12,500.0,77.2774,77.2938,77.2774,77.2938,500.0
2013-09-10 12:35:00,94.11,94.15,94.11,94.13,1400.0,77.2856,77.3185,77.2856,77.302,1400.0
2013-09-10 12:40:00,94.13,94.13,94.11,94.11,600.0,77.302,77.302,77.2856,77.2856,600.0
2013-09-10 12:45:00,94.08,94.1,94.08,94.1,400.0,77.261,77.2774,77.261,77.2774,400.0
2013-09-10 12:50:00,94.1,94.15,94.1,94.15,2000.0,77.2774,77.3185,77.2774,77.3185,2000.0
2013-09-10 12:55:00,94.15,94.2,94.15,94.2,1600.0,77.3185,77.3595,77.3185,77.3595,1600.0
2013-09-10 13:00:00,94.19,94.2,94.16,94.16,1700.0,77.3513,77.3595,77.3267,77.3267,1700.0
2013-09-10 13:05:00,94.17,94.17,94.15,94.15,200.0,77.3349,77.3349,77.3185,77.3185,200.0
2013-09-10 13:10:00,94.15,94.16,94.1,94.11,1700.0,77.3185,77.3267,77.2774,77.2856,1700.0
2013-09-10 13:15:00,94.12,94.18,94.11,94.18,3300.0,77.2938,77.3431,77.2856,77.3431,3300.0
2013-09-10 13:20:00,94.19,94.21,94.15,94.21,2700.0,77.3513,77.3677,77.3185,77.3677,2700.0
2013-09-10 13:25:00,94.2,94.23,94.2,94.23,4500.0,77.3595,77.3842,77.3595,77.3842,4500.0
2013-09-10 13:30:00,94.22,94.23,94.2,94.2,2500.0,77.376,77.3842,77.3595,77.3595,2500.0
2013-09-10 13:35:00,94.17,94.19,94.17,94.19,1300.0,77.3349,77.3513,77.3349,77.3513,1300.0
2013-09-10 13:40:00,94.21,94.21,94.18,94.21,1500.0,77.3677,77.3677,77.3431,77.3677,1500.0
2013-09-10 13:45:00,94.21,94.23,94.18,94.2,3400.0,77.3677,77.3842,77.3431,77.3595,3400.0
2013-09-10 13:50:00,94.19,94.21,94.19,94.2,800.0,77.3513,77.3677,77.3513,77.3595,800.0
2013-09-10 13:55:00,94.18,94.23,94.18,94.2,1400.0,77.3431,77.3842,77.3431,77.3595,1400.0
2013-09-10 14:00:00,94.22,94.22,94.19,94.19,1000.0,77.376,77.376,77.3513,77.3513,1000.0
2013-09-10 14:05:00,94.2,94.24,94.2,94.2,17100.0,77.3595,77.3924,77.3595,77.3595,17100.0
2013-09-10 14:10:00,94.17,94.23,94.16,94.23,3600.0,77.3349,77.3842,77.3267,77.3842,3600.0
2013-09-10 14:15:00,94.22,94.22,94.18,94.18,2900.0,77.376,77.376,77.3431,77.3431,2900.0
2013-09-10 14:20:00,94.19,94.2,94.18,94.2,7000.0,77.3513,77.3595,77.3431,77.3595,7000.0
2013-09-10 14:25:00,94.17,94.22,94.17,94.22,900.0,77.3349,77.376,77.3349,77.376,900.0
2013-09-10 14:30:00,94.2,94.2,94.09,94.12,1800.0,77.3595,77.3595,77.2692,77.2938,1800.0
2013-09-10 14:35:00,94.13,94.14,94.13,94.14,1300.0,77.302,77.3103,77.302,77.3103,1300.0
2013-09-10 14:40:00,94.15,94.17,94.14,94.16,700.0,77.3185,77.3349,77.3103,77.3267,700.0
2013-09-10 14:45:00,94.17,94.19,94.15,94.19,1100.0,77.3349,77.3513,77.3185,77.3513,1100.0
2013-09-10 14:50:00,94.17,94.18,94.15,94.18,900.0,77.3349,77.3431,77.3185,77.3431,900.0
2013-09-10 14:55:00,94.18,94.25,94.17,94.25,1200.0,77.3431,77.4006,77.3349,77.4006,1200.0
2013-09-10 15:00:00,94.22,94.24,94.21,94.24,2100.0,77.376,77.3924,77.3677,77.3924,2100.0
2013-09-10 15:05:00,94.24,94.26,94.2,94.2,1500.0,77.3924,77.4088,77.3595,77.3595,1500.0
2013-09-10 15:10:00,94.21,94.24,94.2,94.21,8600.0,77.3677,77.3924,77.3595,77.3677,8600.0
2013-09-10 15:15:00,94.19,94.23,94.19,94.23,1600.0,77.3513,77.3842,77.3513,77.3842,1600.0
2013-09-10 15:20:00,94.21,94.25,94.21,94.25,5100.0,77.3677,77.4006,77.3677,77.4006,5100.0
2013-09-10 15:25:00,94.26,94.28,94.26,94.26,600.0,77.4088,77.4252,77.4088,77.4088,600.0
2013-09-10 15:30:00,94.26,94.28,94.25,94.28,1700.0,77.4088,77.4252,77.4006,77.4252,1700.0
2013-09-10 15:35:00,94.27,94.27,94.25,94.25,500.0,77.417,77.417,77.4006,77.4006,500.0
2013-09-10 15:40:00,94.22,94.25,94.21,94.21,600.0,77.376,77.4006,77.3677,77.3677,600.0
2013-09-10 15:45:00,94.21,94.26,94.18,94.26,1100.0,77.3677,77.4088,77.3431,77.4088,1100.0
2013-09-10 15:50:00,94.24,94.26,94.22,94.22,1900.0,77.3924,77.4088,77.376,77.376,1900.0
2013-09-10 15:55:00,94.22,94.34,94.2,94.34,33200.0,77.376,77.4745,77.3595,77.4745,33200.0
2013-09-11 09:30:00,94.19,94.29,94.17,94.21,9500.0,77.3513,77.4334,77.3349,77.3677,9500.0
2013-09-11 09:35:00,94.21,94.32,94.21,94.27,7600.0,77.3677,77.4581,77.3677,77.417,7600.0
2013-09-11 09:40:00,94.31,94.31,94.26,94.26,1600.0,77.4499,77.4499,77.4088,77.4088,1600.0
2013-09-11 09:45:00,94.28,94.28,94.25,94.25,3200.0,77.4252,77.4252,77.4006,77.4006,3200.0
2013-09-11 09:50:00,94.25,94.25,94.25,94.25,0.0,77.4006,77.4006,77.4006,77.4006,0.0
2013-09-11 09:55:00,94.12,94.13,94.1,94.13,2300.0,77.2938,77.302,77.2774,77.302,2300.0
2013-09-11 10:00:00,94.13,94.19,94.13,94.17,800.0,77.302,77.3513,77.302,77.3349,800.0
2013-09-11 10:05:00,94.23,94.23,94.23,94.23,100.0,77.3842,77.3842,77.3842,77.3842,100.0
2013-09-11 10:10:00,94.14,94.17,94.14,94.17,200.0,77.3103,77.3349,77.3103,77.3349,200.0
2013-09-11 10:15:00,94.12,94.12,94.09,94.1,1800.0,77.2938,77.2938,77.2692,77.2774,1800.0
2013-09-11 10:20:00,94.08,94.09,94.05,94.05,15400.0,77.261,77.2692,77.2363,77.2363,15400.0
2013-09-11 10:25:00,94.09,94.09,94.05,94.07,2000.0,77.2692,77.2692,77.2363,77.2528,2000.0
2013-09-11 10:30:00,94.1,94.1,94.1,94.1,600.0,77.2774,77.2774,77.2774,77.2774,600.0
2013-09-11 10:35:00,94.14,94.14,94.11,94.12,700.0,77.3103,77.3103,77.2856,77.2938,700.0
2013-09-11 10:40:00,94.11,94.15,94.11,94.13,2600.0,77.2856,77.3185,77.2856,77.302,2600.0
2013-09-11 10:45:00,94.12,94.12,94.12,94.12,200.0,77.2938,77.2938,77.2938,77.2938,200.0
2013-09-11 10:50:00,94.09,94.1,94.09,94.1,300.0,77.2692,77.2774,77.2692,77.2774,300.0
2013-09-11 10:55:00,94.1,94.16,94.1,94.15,600.0,77.2774,77.3267,77.2774,77.3185,600.0
2013-09-11 11:00:00,94.15,94.19,94.15,94.17,2200.0,77.3185,77.3513,77.3185,77.3349,2200.0
2013-09-11 11:05:00,94.16,94.22,94.16,94.22,2800.0,77.3267,77.376,77.3267,77.376,2800.0
2013-09-11 11:10:00,94.24,94.26,94.24,94.25,1900.0,77.3924,77.4088,77.3924,77.4006,1900.0
2013-09-11 11:15:00,94.24,94.24,94.23,94.23,800.0,77.3924,77.3924,77.3842,77.3842,800.0
2013-09-11 11:20:00,94.22,94.23,94.22,94.23,500.0,77.376,77.3842,77.376,77.3842,500.0
2013-09-11 11:25:00,94.24,94.27,94.24,94.27,500.0,77.3924,77.417,77.3924,77.417,500.0
2013-09-11 11:30:00,94.25,94.39,94.25,94.39,1900.0,77.4006,77.5156,77.4006,77.5156,1900.0
2013-09-11 11:35:00,94.45,94.45,94.43,94.43,200.0,77.5648,77.5648,77.5484,77.5484,200.0
2013-09-11 11:40:00,94.42,94.42,94.4,94.4,900.0,77.5402,77.5402,77.5238,77.5238,900.0
2013-09-11 11:45:00,94.4,94.42,94.4,94.42,200.0,77.5238,77.5402,77.5238,77.5402,200.0
2013-09-11 11:50:00,94.41,94.41,94.39,94.39,500.0,77.532,77.532,77.5156,77.5156,500.0
2013-09-11 11:55:00,94.39,94.39,94.39,94.39,0.0,77.5156,77.5156,77.5156,77.5156,0.0
2013-09-11 12:00:00,94.39,94.39,94.36,94.36,1200.0,77.5156,77.5156,77.4909,77.4909,1200.0
2013-09-11 12:05:00,94.39,94.41,94.39,94.39,800.0,77.5156,77.532,77.5156,77.5156,800.0
2013-09-11 12:10:00,94.4,94.44,94.4,94.44,600.0,77.5238,77.5566,77.5238,77.5566,600.0
2013-09-11 12:15:00,94.44,94.44,94.44,94.44,0.0,77.5566,77.5566,77.5566,77.5566,0.0
2013-09-11 12:20:00,94.44,94.44,94.44,94.44,0.0,77.5566,77.5566,77.5566,77.5566,0.0
2013-09-11 12:25:00,94.41,94.44,94.41,94.44,1300.0,77.532,77.5566,77.532,77.5566,1300.0
2013-09-11 12:30:00,94.49,94.49,94.48,94.48,900.0,77.5977,77.5977,77.5895,77.5895,900.0
2013-09-11 12:35:00,94.44,94.46,94.44,94.45,2800.0,77.5566,77.5731,77.5566,77.5648,2800.0
2013-09-11 12:40:00,94.46,94.47,94.43,94.43,1400.0,77.5731,77.5813,77.5484,77.5484,1400.0
2013-09-11 12:45:00,94.43,94.43,94.43,94.43,200.0,77.5484,77.5484,77.5484,77.5484,200.0
2013-09-11 12:50:00,94.43,94.46,94.43,94.46,800.0,77.5484,77.5731,77.5484,77.5731,800.0
2013-09-11 12:55:00,94.5,94.5,94.5,94.5,500.0,77.6059,77.6059,77.6059,77.6059,500.0
2013-09-11 13:00:00,94.47,94.48,94.47,94.48,700.0,77.5813,77.5895,77.5813,77.5895,700.0
2013-09-11 13:05:00,94.47,94.47,94.42,94.44,1500.0,77.5813,77.5813,77.5402,77.5566,1500.0
2013-09-11 13:10:00,94.47,94.47,94.45,94.45,1400.0,77.5813,77.5813,77.5648,77.5648,1400.0
2013-09-11 13:15:00,94.45,94.47,94.45,94.47,1200.0,77.5648,77.5813,77.5648,77.5813,1200.0
2013-09-11 13:20:00,94.47,94.47,94.47,94.47,300.0,77.5813,77.5813,77.5813,77.5813,300.0
2013-09-11 13:25:00,94.46,94.47,94.46,94.47,600.0,77.5731,77.5813,77.5731,77.5813,600.0
2013-09-11 13:30:00,94.49,94.55,94.49,94.53,2200.0,77.5977,77.647,77.5977,77.6305,2200.0
2013-09-11 13:35:00,94.57,94.57,94.57,94.57,900.0,77.6634,77.6634,77.6634,77.6634,900.0
2013-09-11 13:40:00,94.56,94.56,94.56,94.56,100.0,77.6552,77.6552,77.6552,77.6552,100.0
2013-09-11 13:45:00,94.57,94.57,94.55,94.56,700.0,77.6634,77.6634,77.647,77.6552,700.0
2013-09-11 13:50:00,94.56,94.56,94.56,94.56,200.0,77.6552,77.6552,77.6552,77.6552,200.0
2013-09-11 13:55:00,94.54,94.54,94.53,94.53,2000.0,77.6388,77.6388,77.6305,77.6305,2000.0
2013-09-11 14:00:00,94.55,94.55,94.54,94.55,3700.0,77.647,77.647,77.6388,77.647,3700.0
2013-09-11 14:05:00,94.56,94.56,94.56,94.56,500.0,77.6552,77.6552,77.6552,77.6552,500.0
2013-09-11 14:10:00,94.53,94.53,94.52,94.53,900.0,77.6305,77.6305,77.6223,77.6305,900.0
2013-09-11 14:15:00,94.51,94.51,94.5,94.5,1700.0,77.6141,77.6141,77.6059,77.6059,1700.0
2013-09-11 14:20:00,94.5,94.51,94.48,94.49,800.0,77.6059,77.6141,77.5895,77.5977,800.0
2013-09-11 14:25:00,94.49,94.51,94.49,94.51,1800.0,77.5977,77.6141,77.5977,77.6141,1800.0
2013-09-11 14:30:00,94.52,94.52,94.51,94.51,300.0,77.6223,77.6223,77.6141,77.6141,300.0
2013-09-11 14:35:00,94.52,94.53,94.52,94.53,2300.0,77.6223,77.6305,77.6223,77.6305,2300.0
2013-09-11 14:40:00,94.52,94.53,94.49,94.53,4100.0,77.6223,77.6305,77.5977,77.6305,4100.0
2013-09-11 14:45:00,94.53,94.54,94.51,94.54,3800.0,77.6305,77.6388,77.6141,77.6388,3800.0
2013-09-11 14:50:00,94.53,94.53,94.49,94.49,400.0,77.6305,77.6305,77.5977,77.5977,400.0
2013-09-11 14:55:00,94.5,94.51,94.46,94.47,2500.0,77.6059,77.6141,77.5731,77.5813,2500.0
2013-09-11 15:00:00,94.47,94.48,94.46,94.46,1800.0,77.5813,77.5895,77.5731,77.5731,1800.0
2013-09-11 15:05:00,94.48,94.48,94.45,94.46,1300.0,77.5895,77.5895,77.5648,77.5731,1300.0
2013-09-11 15:10:00,94.46,94.47,94.45,94.45,5200.0,77.5731,77.5813,77.5648,77.5648,5200.0
2013-09-11 15:15:00,94.44,94.44,94.41,94.42,1300.0,77.5566,77.5566,77.532,77.5402,1300.0
2013-09-11 15:20:00,94.43,94.46,94.43,94.44,800.0,77.5484,77.5731,77.5484,77.5566,800.0
2013-09-11 15:25:00,94.44,94.46,94.42,94.43,1800.0,77.5566,77.5731,77.5402,77.5484,1800.0
2013-09-11 15:30:00,94.41,94.45,94.41,94.45,800.0,77.532,77.5648,77.532,77.5648,800.0
2013-09-11 15:35:00,94.44,94.46,94.44,94.46,300.0,77.5566,77.5731,77.5566,77.5731,300.0
2013-09-11 15:40:00,94.48,94.48,94.47,94.47,1700.0,77.5895,77.5895,77.5813,77.5813,1700.0
2013-09-11 15:45:00,94.49,94.49,94.44,94.44,1600.0,77.5977,77.5977,77.5566,77.5566,1600.0
2013-09-11 15:50:00,94.46,94.47,94.44,94.44,3700.0,77.5731,77.5813,77.5566,77.5566,3700.0
2013-09-11 15:55:00,94.47,94.59,94.47,94.59,61500.0,77.5813,77.6798,77.5813,77.6798,61500.0
2013-09-12 09:30:00,94.64,94.64,94.58,94.59,7700.0,77.7209,77.7209,77.6716,77.6798,7700.0
2013-09-12 09:35:00,94.62,94.62,94.5,94.5,700.0,77.7044,77.7044,77.6059,77.6059,700.0
2013-09-12 09:40:00,94.53,94.56,94.47,94.5,36300.0,77.6305,77.6552,77.5813,77.6059,36300.0
2013-09-12 09:45:00,94.54,94.57,94.54,94.57,700.0,77.6388,77.6634,77.6388,77.6634,700.0
2013-09-12 09:50:00,94.56,94.58,94.53,94.57,14600.0,77.6552,77.6716,77.6305,77.6634,14600.0
2013-09-12 09:55:00,94.6,94.62,94.59,94.62,2700.0,77.688,77.7044,77.6798,77.7044,2700.0
2013-09-12 10:00:00,94.61,94.63,94.6,94.63,1000.0,77.6962,77.7127,77.688,77.7127,1000.0
2013-09-12 10:05:00,94.63,94.63,94.63,94.63,0.0,77.7127,77.7127,77.7127,77.7127,0.0
2013-09-12 10:10:00,94.63,94.63,94.63,94.63,0.0,77.7127,77.7127,77.7127,77.7127,0.0
2013-09-12 10:15:00,94.59,94.59,94.59,94.59,300.0,77.6798,77.6798,77.6798,77.6798,300.0
2013-09-12 10:20:00,94.6,94.63,94.6,94.63,700.0,77.688,77.7127,77.688,77.7127,700.0
2013-09-12 10:25:00,94.7,94.7,94.7,94.7,200.0,77.7701,77.7701,77.7701,77.7701,200.0
2013-09-12 10:30:00,94.72,94.73,94.71,94.72,1400.0,77.7866,77.7948,77.7784,77.7866,1400.0
2013-09-12 10:35:00,94.68,94.72,94.68,94.69,2000.0,77.7537,77.7866,77.7537,77.7619,2000.0
2013-09-12 10:40:00,94.72,94.73,94.7,94.71,2800.0,77.7866,77.7948,77.7701,77.7784,2800.0
2013-09-12 10:45:00,94.7,94.7,94.68,94.68,700.0,77.7701,77.7701,77.7537,77.7537,700.0
2013-09-12 10:50:00,94.66,94.71,94.66,94.68,1600.0,77.7373,77.7784,77.7373,77.7537,1600.0
2013-09-12 10:55:00,94.67,94.67,94.61,94.61,1400.0,77.7455,77.7455,77.6962,77.6962,1400.0
2013-09-12 11:00:00,94.62,94.64,94.62,94.64,500.0,77.7044,77.7209,77.7044,77.7209,500.0
2013-09-12 11:05:00,94.67,94.67,94.61,94.61,600.0,77.7455,77.7455,77.6962,77.6962,600.0
2013-09-12 11:10:00,94.57,94.58,94.56,94.57,1800.0,77.6634,77.6716,77.6552,77.6634,1800.0
2013-09-12 11:15:00,94.56,94.56,94.49,94.52,1800.0,77.6552,77.6552,77.5977,77.6223,1800.0
2013-09-12 11:20:00,94.54,94.58,94.54,94.55,2600.0,77.6388,77.6716,77.6388,77.647,2600.0
2013-09-12 11:25:00,94.54,94.57,94.54,94.55,4800.0,77.6388,77.6634,77.6388,77.647,4800.0
2013-09-12 11:30:00,94.55,94.57,94.48,94.49,5800.0,77.647,77.6634,77.5895,77.5977,5800.0
2013-09-12 11:35:00,94.49,94.51,94.41,94.41,2200.0,77.5977,77.6141,77.532,77.532,2200.0
2013-09-12 11:40:00,94.41,94.46,94.41,94.46,8100.0,77.532,77.5731,77.532,77.5731,8100.0
2013-09-12 11:45:00,94.48,94.48,94.46,94.48,2500.0,77.5895,77.5895,77.5731,77.5895,2500.0
2013-09-12 11:50:00,94.48,94.48,94.43,94.48,10600.0,77.5895,77.5895,77.5484,77.5895,10600.0
2013-09-12 11:55:00,94.51,94.53,94.47,94.47,2900.0,77.6141,77.6305,77.5813,77.5813,2900.0
2013-09-12 12:00:00,94.46,94.46,94.42,94.42,5400.0,77.5731,77.5731,77.5402,77.5402,5400.0
2013-09-12 12:05:00,94.45,94.45,94.41,94.41,2400.0,77.5648,77.5648,77.532,77.532,2400.0
2013-09-12 12:10:00,94.42,94.42,94.33,94.34,2800.0,77.5402,77.5402,77.4663,77.4745,2800.0
2013-09-12 12:15:00,94.34,94.39,94.34,94.36,1700.0,77.4745,77.5156,77.4745,77.4909,1700.0
2013-09-12 12:20:00,94.36,94.36,94.3,94.31,1900.0,77.4909,77.4909,77.4417,77.4499,1900.0
2013-09-12 12:25:00,94.28,94.31,94.27,94.31,4100.0,77.4252,77.4499,77.417,77.4499,4100.0
2013-09-12 12:30:00,94.34,94.35,94.34,94.35,2300.0,77.4745,77.4827,77.4745,77.4827,2300.0
2013-09-12 12:35:00,94.37,94.4,94.37,94.4,1200.0,77.4991,77.5238,77.4991,77.5238,1200.0
2013-09-12 12:40:00,94.39,94.42,94.39,94.4,2600.0,77.5156,77.5402,77.5156,77.5238,2600.0
2013-09-12 12:45:00,94.39,94.41,94.39,94.39,2000.0,77.5156,77.532,77.5156,77.5156,2000.0
2013-09-12 12:50:00,94.39,94.4,94.38,94.38,1200.0,77.5156,77.5238,77.5074,77.5074,1200.0
2013-09-12 12:55:00,94.36,94.43,94.36,94.43,2700.0,77.4909,77.5484,77.4909,77.5484,2700.0
2013-09-12 13:00:00,94.42,94.43,94.41,94.43,700.0,77.5402,77.5484,77.532,77.5484,700.0
2013-09-12 13:05:00,94.42,94.45,94.42,94.45,1600.0,77.5402,77.5648,77.5402,77.5648,1600.0
2013-09-12 13:10:00,94.47,94.49,94.47,94.49,1100.0,77.5813,77.5977,77.5813,77.5977,1100.0
2013-09-12 13:15:00,94.5,94.54,94.5,94.54,1400.0,77.6059,77.6388,77.6059,77.6388,1400.0
2013-09-12 13:20:00,94.55,94.56,94.54,94.56,2600.0,77.647,77.6552,77.6388,77.6552,2600.0
2013-09-12 13:25:00,94.56,94.56,94.55,94.55,2900.0,77.6552,77.6552,77.647,77.647,2900.0
2013-09-12 13:30:00,94.54,94.54,94.49,94.49,3300.0,77.6388,77.6388,77.5977,77.5977,3300.0
2013-09-12 13:35:00,94.49,94.55,94.49,94.54,1800.0,77.5977,77.647,77.5977,77.6388,1800.0
2013-09-12 13:40:00,94.53,94.53,94.51,94.51,2300.0,77.6305,77.6305,77.6141,77.6141,2300.0
2013-09-12 13:45:00,94.5,94.52,94.5,94.51,6700.0,77.6059,77.6223,77.6059,77.6141,6700.0
2013-09-12 13:50:00,94.51,94.53,94.51,94.52,2800.0,77.6141,77.6305,77.6141,77.6223,2800.0
2013-09-12 13:55:00,94.51,94.51,94.51,94.51,500.0,77.6141,77.6141,77.6141,77.6141,500.0
2013-09-12 14:00:00,94.49,94.5,94.49,94.49,700.0,77.5977,77.6059,77.5977,77.5977,700.0
2013-09-12 14:05:00,94.51,94.55,94.51,94.55,500.0,77.6141,77.647,77.6141,77.647,500.0
2013-09-12 14:10:00,94.54,94.54,94.5,94.5,2400.0,77.6388,77.6388,77.6059,77.6059,2400.0
2013-09-12 14:15:00,94.52,94.54,94.51,94.52,2400.0,77.6223,77.6388,77.6141,77.6223,2400.0
2013-09-12 14:20:00,94.49,94.49,94.46,94.46,2300.0,77.5977,77.5977,77.5731,77.5731,2300.0
2013-09-12 14:25:00,94.46,94.51,94.46,94.49,1100.0,77.5731,77.6141,77.5731,77.5977,1100.0
2013-09-12 14:30:00,94.49,94.51,94.49,94.49,2900.0,77.5977,77.6141,77.5977,77.5977,2900.0
2013-09-12 14:35:00,94.48,94.49,94.4,94.4,6000.0,77.5895,77.5977,77.5238,77.5238,6000.0
2013-09-12 14:40:00,94.4,94.44,94.4,94.44,2000.0,77.5238,77.5566,77.5238,77.5566,2000.0
2013-09-12 14:45:00,94.45,94.48,94.43,94.48,3300.0,77.5648,77.5895,77.5484,77.5895,3300.0
2013-09-12 14:50:00,94.48,94.48,94.46,94.48,1200.0,77.5895,77.5895,77.5731,77.5895,1200.0
2013-09-12 14:55:00,94.51,94.54,94.49,94.5,900.0,77.6141,77.6388,77.5977,77.6059,900.0
2013-09-12 15:00:00,94.52,94.53,94.48,94.48,12600.0,77.6223,77.6305,77.5895,77.5895,12600.0
2013-09-12 15:05:00,94.47,94.47,94.4,94.4,1900.0,77.5813,77.5813,77.5238,77.5238,1900.0
2013-09-12 15:10:00,94.41,94.41,94.37,94.37,3200.0,77.532,77.532,77.4991,77.4991,3200.0
2013-09-12 15:15:00,94.37,94.37,94.32,94.32,2400.0,77.4991,77.4991,77.4581,77.4581,2400.0
2013-09-12 15:20:00,94.37,94.37,94.34,94.34,300.0,77.4991,77.4991,77.4745,77.4745,300.0
2013-09-12 15:25:00,94.39,94.42,94.39,94.4,42000.0,77.5156,77.5402,77.5156,77.5238,42000.0
2013-09-12 15:30:00,94.39,94.41,94.37,94.37,6300.0,77.5156,77.532,77.4991,77.4991,6300.0
2013-09-12 15:35:00,94.37,94.41,94.37,94.4,5000.0,77.4991,77.532,77.4991,77.5238,5000.0
2013-09-12 15:40:00,94.4,94.41,94.38,94.38,5300.0,77.5238,77.532,77.5074,77.5074,5300.0
2013-09-12 15:45:00,94.37,94.37,94.29,94.31,17500.0,77.4991,77.4991,77.4334,77.4499,17500.0
2013-09-12 15:50:00,94.31,94.31,94.26,94.29,21200.0,77.4499,77.4499,77.4088,77.4334,21200.0
2013-09-12 15:55:00,94.3,94.34,94.28,94.34,21000.0,77.4417,77.4745,77.4252,77.4745,21000.0
2013-09-13 09:30:00,94.45,94.51,94.45,94.46,5100.0,77.5648,77.6141,77.5648,77.5731,5100.0
2013-09-13 09:35:00,94.49,94.52,94.49,94.52,6300.0,77.5977,77.6223,77.5977,77.6223,6300.0
2013-09-13 09:40:00,94.55,94.55,94.51,94.51,6500.0,77.647,77.647,77.6141,77.6141,6500.0
2013-09-13 09:45:00,94.52,94.52,94.52,94.52,1400.0,77.6223,77.6223,77.6223,77.6223,1400.0
2013-09-13 09:50:00,94.54,94.65,94.53,94.62,4700.0,77.6388,77.7291,77.6305,77.7044,4700.0
2013-09-13 09:55:00,94.52,94.56,94.52,94.55,3000.0,77.6223,77.6552,77.6223,77.647,3000.0
2013-09-13 10:00:00,94.52,94.54,94.49,94.49,1000.0,77.6223,77.6388,77.5977,77.5977,1000.0
2013-09-13 10:05:00,94.44,94.44,94.44,94.44,1000.0,77.5566,77.5566,77.5566,77.5566,1000.0
2013-09-13 10:10:00,94.34,94.35,94.32,94.34,1400.0,77.4745,77.4827,77.4581,77.4745,1400.0
2013-09-13 10:15:00,94.32,94.32,94.29,94.31,1300.0,77.4581,77.4581,77.4334,77.4499,1300.0
2013-09-13 10:20:00,94.3,94.35,94.29,94.3,2200.0,77.4417,77.4827,77.4334,77.4417,2200.0
2013-09-13 10:25:00,94.3,94.31,94.25,94.3,3600.0,77.4417,77.4499,77.4006,77.4417,3600.0
2013-09-13 10:30:00,94.35,94.38,94.34,94.38,1800.0,77.4827,77.5074,77.4745,77.5074,1800.0
2013-09-13 10:35:00,94.37,94.4,94.37,94.4,12500.0,77.4991,77.5238,77.4991,77.5238,12500.0
2013-09-13 10:40:00,94.43,94.46,94.41,94.45,2900.0,77.5484,77.5731,77.532,77.5648,2900.0
2013-09-13 10:45:00,94.46,94.46,94.41,94.42,1600.0,77.5731,77.5731,77.532,77.5402,1600.0
2013-09-13 10:50:00,94.42,94.45,94.42,94.45,600.0,77.5402,77.5648,77.5402,77.5648,600.0
2013-09-13 10:55:00,94.48,94.49,94.45,94.46,5200.0,77.5895,77.5977,77.5648,77.5731,5200.0
2013-09-13 11:00:00,94.43,94.45,94.42,94.45,1900.0,77.5484,77.5648,77.5402,77.5648,1900.0
2013-09-13 11:05:00,94.45,94.45,94.45,94.45,300.0,77.5648,77.5648,77.5648,77.5648,300.0
2013-09-13 11:10:00,94.45,94.45,94.45,94.45,100.0,77.5648,77.5648,77.5648,77.5648,100.0
2013-09-13 11:15:00,94.49,94.51,94.49,94.49,800.0,77.5977,77.6141,77.5977,77.5977,800.0
2013-09-13 11:20:00,94.47,94.5,94.47,94.49,2700.0,77.5813,77.6059,77.5813,77.5977,2700.0
2013-09-13 11:25:00,94.53,94.57,94.53,94.53,2500.0,77.6305,77.6634,77.6305,77.6305,2500.0
2013-09-13 11:30:00,94.55,94.55,94.51,94.54,1900.0,77.647,77.647,77.6141,77.6388,1900.0
2013-09-13 11:35:00,94.54,94.55,94.54,94.55,400.0,77.6388,77.647,77.6388,77.647,400.0
2013-09-13 11:40:00,94.53,94.53,94.51,94.52,900.0,77.6305,77.6305,77.6141,77.6223,900.0
2013-09-13 11:45:00,94.53,94.53,94.53,94.53,300.0,77.6305,77.6305,77.6305,77.6305,300.0
2013-09-13 11:50:00,94.52,94.55,94.52,94.52,900.0,77.6223,77.647,77.6223,77.6223,900.0
2013-09-13 11:55:00,94.52,94.54,94.52,94.54,300.0,77.6223,77.6388,77.6223,77.6388,300.0
2013-09-13 12:00:00,94.54,94.56,94.53,94.53,700.0,77.6388,77.6552,77.6305,77.6305,700.0
2013-09-13 12:05:00,94.53,94.55,94.53,94.55,2400.0,77.6305,77.647,77.6305,77.647,2400.0
2013-09-13 12:10:00,94.55,94.55,94.52,94.53,500.0,77.647,77.647,77.6223,77.6305,500.0
2013-09-13 12:15:00,94.54,94.55,94.54,94.55,300.0,77.6388,77.647,77.6388,77.647,300.0
2013-09-13 12:20:00,94.56,94.6,94.56,94.6,1400.0,77.6552,77.688,77.6552,77.688,1400.0
2013-09-13 12:25:00,94.6,94.6,94.55,94.56,4700.0,77.688,77.688,77.647,77.6552,4700.0
2013-09-13 12:30:00,94.56,94.56,94.56,94.56,0.0,77.6552,77.6552,77.6552,77.6552,0.0
2013-09-13 12:35:00,94.52,94.52,94.52,94.52,200.0,77.6223,77.6223,77.6223,77.6223,200.0
2013-09-13 12:40:00,94.49,94.49,94.49,94.49,400.0,77.5977,77.5977,77.5977,77.5977,400.0
2013-09-13 12:45:00,94.48,94.49,94.48,94.49,500.0,77.5895,77.5977,77.5895,77.5977,500.0
2013-09-13 12:50:00,94.51,94.53,94.5,94.53,1500.0,77.6141,77.6305,77.6059,77.6305,1500.0
2013-09-13 12:55:00,94.52,94.53,94.51,94.51,2200.0,77.6223,77.6305,77.6141,77.6141,2200.0
2013-09-13 13:00:00,94.5,94.53,94.5,94.53,3300.0,77.6059,77.6305,77.6059,77.6305,3300.0
2013-09-13 13:05:00,94.55,94.56,94.55,94.56,900.0,77.647,77.6552,77.647,77.6552,900.0
2013-09-13 13:10:00,94.54,94.57,94.54,94.57,300.0,77.6388,77.6634,77.6388,77.6634,300.0
2013-09-13 13:15:00,94.54,94.55,94.53,94.55,400.0,77.6388,77.647,77.6305,77.647,400.0
2013-09-13 13:20:00,94.54,94.55,94.53,94.55,2800.0,77.6388,77.647,77.6305,77.647,2800.0
2013-09-13 13:25:00,94.54,94.56,94.54,94.56,300.0,77.6388,77.6552,77.6388,77.6552,300.0
2013-09-13 13:30:00,94.56,94.56,94.55,94.55,2900.0,77.6552,77.6552,77.647,77.647,2900.0
2013-09-13 13:35:00,94.55,94.55,94.53,94.53,300.0,77.647,77.647,77.6305,77.6305,300.0
2013-09-13 13:40:00,94.56,94.58,94.56,94.58,200.0,77.6552,77.6716,77.6552,77.6716,200.0
2013-09-13 13:45:00,94.56,94.56,94.56,94.56,200.0,77.6552,77.6552,77.6552,77.6552,200.0
2013-09-13 13:50:00,94.58,94.58,94.58,94.58,100.0,77.6716,77.6716,77.6716,77.6716,100.0
2013-09-13 13:55:00,94.57,94.58,94.57,94.58,400.0,77.6634,77.6716,77.6634,77.6716,400.0
2013-09-13 14:00:00,94.58,94.6,94.58,94.6,300.0,77.6716,77.688,77.6716,77.688,300.0
2013-09-13 14:05:00,94.6,94.6,94.59,94.59,300.0,77.688,77.688,77.6798,77.6798,300.0
2013-09-13 14:10:00,94.6,94.61,94.59,94.6,1900.0,77.688,77.6962,77.6798,77.688,1900.0
2013-09-13 14:15:00,94.59,94.59,94.56,94.56,1200.0,77.6798,77.6798,77.6552,77.6552,1200.0
2013-09-13 14:20:00,94.55,94.57,94.55,94.56,700.0,77.647,77.6634,77.647,77.6552,700.0
2013-09-13 14:25:00,94.57,94.59,94.56,94.56,1400.0,77.6634,77.6798,77.6552,77.6552,1400.0
2013-09-13 14:30:00,94.58,94.58,94.55,94.56,13300.0,77.6716,77.6716,77.647,77.6552,13300.0
2013-09-13 14:35:00,94.54,94.56,94.54,94.56,800.0,77.6388,77.6552,77.6388,77.6552,800.0
2013-09-13 14:40:00,94.55,94.57,94.54,94.55,2000.0,77.647,77.6634,77.6388,77.647,2000.0
2013-09-13 14:45:00,94.55,94.56,94.55,94.55,1800.0,77.647,77.6552,77.647,77.647,1800.0
2013-09-13 14:50:00,94.55,94.57,94.55,94.56,2400.0,77.647,77.6634,77.647,77.6552,2400.0
2013-09-13 14:55:00,94.56,94.58,94.56,94.57,4900.0,77.6552,77.6716,77.6552,77.6634,4900.0
2013-09-13 15:00:00,94.57,94.59,94.55,94.56,3000.0,77.6634,77.6798,77.647,77.6552,3000.0
2013-09-13 15:05:00,94.56,94.56,94.52,94.53,1600.0,77.6552,77.6552,77.6223,77.6305,1600.0
2013-09-13 15:10:00,94.52,94.54,94.51,94.53,3100.0,77.6223,77.6388,77.6141,77.6305,3100.0
2013-09-13 15:15:00,94.54,94.58,94.54,94.55,1700.0,77.6388,77.6716,77.6388,77.647,1700.0
2013-09-13 15:20:00,94.55,94.56,94.54,94.56,2800.0,77.647,77.6552,77.6388,77.6552,2800.0
2013-09-13 15:25:00,94.55,94.57,94.54,94.54,6900.0,77.647,77.6634,77.6388,77.6388,6900.0
2013-09-13 15:30:00,94.53,94.55,94.53,94.53,2400.0,77.6305,77.647,77.6305,77.6305,2400.0
2013-09-13 15:35:00,94.53,94.55,94.52,94.55,2400.0,77.6305,77.647,77.6223,77.647,2400.0
2013-09-13 15:40:00,94.53,94.54,94.51,94.51,2700.0,77.6305,77.6388,77.6141,77.6141,2700.0
2013-09-13 15:45:00,94.51,94.52,94.5,94.5,3000.0,77.6141,77.6223,77.6059,77.6059,3000.0
2013-09-13 15:50:00,94.5,94.51,94.46,94.46,5300.0,77.6059,77.6141,77.5731,77.5731,5300.0
2013-09-13 15:55:00,94.47,94.6,94.46,94.58,16500.0,77.5813,77.688,77.5731,77.6716,16500.0
2013-09-16 09:30:00,95.62,95.7,95.52,95.53,7100.0,78.5257,78.5914,78.4436,78.4518,7100.0
2013-09-16 09:35:00,95.53,95.53,95.46,95.46,600.0,78.4518,78.4518,78.3943,78.3943,600.0
2013-09-16 09:40:00,95.41,95.45,95.34,95.35,6500.0,78.3532,78.3861,78.2957,78.3039,6500.0
2013-09-16 09:45:00,95.33,95.42,95.33,95.4,17700.0,78.2875,78.3614,78.2875,78.345,17700.0
2013-09-16 09:50:00,95.42,95.42,95.35,95.35,7100.0,78.3614,78.3614,78.3039,78.3039,7100.0
2013-09-16 09:55:00,95.34,95.34,95.32,95.34,4800.0,78.2957,78.2957,78.2793,78.2957,4800.0
2013-09-16 10:00:00,95.36,95.38,95.21,95.28,12900.0,78.3122,78.3286,78.189,78.2465,12900.0
2013-09-16 10:05:00,95.29,95.3,95.27,95.28,5600.0,78.2547,78.2629,78.2382,78.2465,5600.0
2013-09-16 10:10:00,95.31,95.32,95.31,95.32,2300.0,78.2711,78.2793,78.2711,78.2793,2300.0
2013-09-16 10:15:00,95.38,95.4,95.37,95.38,4000.0,78.3286,78.345,78.3204,78.3286,4000.0
2013-09-16 10:20:00,95.39,95.39,95.39,95.39,1100.0,78.3368,78.3368,78.3368,78.3368,1100.0
2013-09-16 10:25:00,95.38,95.42,95.37,95.37,3300.0,78.3286,78.3614,78.3204,78.3204,3300.0
2013-09-16 10:30:00,95.37,95.45,95.35,95.41,4600.0,78.3204,78.3861,78.3039,78.3532,4600.0
2013-09-16 10:35:00,95.38,95.43,95.37,95.42,3900.0,78.3286,78.3696,78.3204,78.3614,3900.0
2013-09-16 10:40:00,95.38,95.39,95.33,95.33,2200.0,78.3286,78.3368,78.2875,78.2875,2200.0
2013-09-16 10:45:00,95.34,95.38,95.34,95.37,1200.0,78.2957,78.3286,78.2957,78.3204,1200.0
2013-09-16 10:50:00,95.39,95.39,95.35,95.35,1500.0,78.3368,78.3368,78.3039,78.3039,1500.0
2013-09-16 10:55:00,95.35,95.36,95.29,95.29,2900.0,78.3039,78.3122,78.2547,78.2547,2900.0
2013-09-16 11:00:00,95.31,95.32,95.29,95.29,600.0,78.2711,78.2793,78.2547,78.2547,600.0
2013-09-16 11:05:00,95.29,95.35,95.29,95.34,11000.0,78.2547,78.3039,78.2547,78.2957,11000.0
2013-09-16 11:10:00,95.37,95.37,95.35,95.35,4200.0,78.3204,78.3204,78.3039,78.3039,4200.0
2013-09-16 11:15:00,95.37,95.37,95.35,95.35,1300.0,78.3204,78.3204,78.3039,78.3039,1300.0
2013-09-16 11:20:00,95.4,95.4,95.38,95.38,1600.0,78.345,78.345,78.3286,78.3286,1600.0
2013-09-16 11:25:00,95.39,95.42,95.39,95.42,900.0,78.3368,78.3614,78.3368,78.3614,900.0
2013-09-16 11:30:00,95.42,95.43,95.41,95.42,1800.0,78.3614,78.3696,78.3532,78.3614,1800.0
2013-09-16 11:35:00,95.42,95.42,95.39,95.39,900.0,78.3614,78.3614,78.3368,78.3368,900.0
2013-09-16 11:40:00,95.42,95.46,95.42,95.45,900.0,78.3614,78.3943,78.3614,78.3861,900.0
2013-09-16 11:45:00,95.45,95.45,95.43,95.45,1100.0,78.3861,78.3861,78.3696,78.3861,1100.0
2013-09-16 11:50:00,95.45,95.45,95.43,95.43,6900.0,78.3861,78.3861,78.3696,78.3696,6900.0
2013-09-16 11:55:00,95.45,95.46,95.44,95.46,400.0,78.3861,78.3943,78.3779,78.3943,400.0
2013-09-16 12:00:00,95.47,95.47,95.45,95.45,400.0,78.4025,78.4025,78.3861,78.3861,400.0
2013-09-16 12:05:00,95.45,95.47,95.45,95.45,1400.0,78.3861,78.4025,78.3861,78.3861,1400.0
2013-09-16 12:10:00,95.48,95.49,95.45,95.48,5700.0,78.4107,78.4189,78.3861,78.4107,5700.0
2013-09-16 12:15:00,95.47,95.52,95.47,95.52,1400.0,78.4025,78.4436,78.4025,78.4436,1400.0
2013-09-16 12:20:00,95.52,95.52,95.5,95.5,1200.0,78.4436,78.4436,78.4271,78.4271,1200.0
2013-09-16 12:25:00,95.5,95.5,95.48,95.5,1600.0,78.4271,78.4271,78.4107,78.4271,1600.0
2013-09-16 12:30:00,95.47,95.47,95.44,95.45,1000.0,78.4025,78.4025,78.3779,78.3861,1000.0
2013-09-16 12:35:00,95.48,95.48,95.44,95.45,900.0,78.4107,78.4107,78.3779,78.3861,900.0
2013-09-16 12:40:00,95.44,95.44,95.41,95.41,300.0,78.3779,78.3779,78.3532,78.3532,300.0
2013-09-16 12:45:00,95.43,95.44,95.41,95.42,1400.0,78.3696,78.3779,78.3532,78.3614,1400.0
2013-09-16 12:50:00,95.43,95.44,95.42,95.44,900.0,78.3696,78.3779,78.3614,78.3779,900.0
2013-09-16 12:55:00,95.4,95.4,95.35,95.35,2700.0,78.345,78.345,78.3039,78.3039,2700.0
2013-09-16 13:00:00,95.34,95.39,95.34,95.39,5500.0,78.2957,78.3368,78.2957,78.3368,5500.0
2013-09-16 13:05:00,95.37,95.37,95.37,95.37,200.0,78.3204,78.3204,78.3204,78.3204,200.0
2013-09-16 13:10:00,95.37,95.37,95.35,95.35,400.0,78.3204,78.3204,78.3039,78.3039,400.0
2013-09-16 13:15:00,95.35,95.35,95.34,95.34,1600.0,78.3039,78.3039,78.2957,78.2957,1600.0
2013-09-16 13:20:00,95.36,95.36,95.34,95.34,800.0,78.3122,78.3122,78.2957,78.2957,800.0
2013-09-16 13:25:00,95.35,95.35,95.33,95.35,1800.0,78.3039,78.3039,78.2875,78.3039,1800.0
2013-09-16 13:30:00,95.32,95.35,95.31,95.31,1000.0,78.2793,78.3039,78.2711,78.2711,1000.0
2013-09-16 13:35:00,95.32,95.32,95.26,95.27,4400.0,78.2793,78.2793,78.23,78.2382,4400.0
2013-09-16 13:40:00,95.24,95.24,95.07,95.14,8400.0,78.2136,78.2136,78.074,78.1315,8400.0
2013-09-16 13:45:00,95.13,95.16,95.13,95.16,400.0,78.1233,78.1479,78.1233,78.1479,400.0
2013-09-16 13:50:00,95.18,95.19,95.18,95.19,800.0,78.1643,78.1725,78.1643,78.1725,800.0
2013-09-16 13:55:00,95.17,95.17,95.15,95.17,900.0,78.1561,78.1561,78.1397,78.1561,900.0
2013-09-16 14:00:00,95.23,95.26,95.21,95.21,9800.0,78.2054,78.23,78.189,78.189,9800.0
2013-09-16 14:05:00,95.18,95.2,95.18,95.2,500.0,78.1643,78.1808,78.1643,78.1808,500.0
2013-09-16 14:10:00,95.18,95.18,95.16,95.16,4300.0,78.1643,78.1643,78.1479,78.1479,4300.0
2013-09-16 14:15:00,95.14,95.2,95.14,95.2,7000.0,78.1315,78.1808,78.1315,78.1808,7000.0
2013-09-16 14:20:00,95.22,95.22,95.18,95.2,6300.0,78.1972,78.1972,78.1643,78.1808,6300.0
2013-09-16 14:25:00,95.18,95.2,95.15,95.15,2800.0,78.1643,78.1808,78.1397,78.1397,2800.0
2013-09-16 14:30:00,95.16,95.16,95.09,95.12,3800.0,78.1479,78.1479,78.0904,78.1151,3800.0
2013-09-16 14:35:00,95.05,95.07,95.05,95.07,1000.0,78.0576,78.074,78.0576,78.074,1000.0
2013-09-16 14:40:00,95.05,95.07,95.04,95.04,1600.0,78.0576,78.074,78.0494,78.0494,1600.0
2013-09-16 14:45:00,95.04,95.13,95.04,95.12,2700.0,78.0494,78.1233,78.0494,78.1151,2700.0
2013-09-16 14:50:00,95.13,95.15,95.12,95.12,400.0,78.1233,78.1397,78.1151,78.1151,400.0
2013-09-16 14:55:00,95.09,95.1,95.08,95.08,1500.0,78.0904,78.0986,78.0822,78.0822,1500.0
2013-09-16 15:00:00,95.1,95.11,95.08,95.11,5100.0,78.0986,78.1068,78.0822,78.1068,5100.0
2013-09-16 15:05:00,95.1,95.15,95.1,95.15,700.0,78.0986,78.1397,78.0986,78.1397,700.0
2013-09-16 15:10:00,95.17,95.17,95.16,95.16,400.0,78.1561,78.1561,78.1479,78.1479,400.0
2013-09-16 15:15:00,95.19,95.19,95.15,95.17,2900.0,78.1725,78.1725,78.1397,78.1561,2900.0
2013-09-16 15:20:00,95.19,95.19,95.12,95.12,2200.0,78.1725,78.1725,78.1151,78.1151,2200.0
2013-09-16 15:25:00,95.15,95.15,95.06,95.06,1100.0,78.1397,78.1397,78.0658,78.0658,1100.0
2013-09-16 15:30:00,95.04,95.08,95.02,95.08,800.0,78.0494,78.0822,78.0329,78.0822,800.0
2013-09-16 15:35:00,95.05,95.05,94.99,95.04,1200.0,78.0576,78.0576,78.0083,78.0494,1200.0
2013-09-16 15:40:00,95.04,95.06,94.96,94.98,3100.0,78.0494,78.0658,77.9837,78.0001,3100.0
2013-09-16 15:45:00,94.96,95.04,94.96,95.02,4700.0,77.9837,78.0494,77.9837,78.0329,4700.0
2013-09-16 15:50:00,95.02,95.06,95.02,95.04,11900.0,78.0329,78.0658,78.0329,78.0494,11900.0
2013-09-16 15:55:00,95.05,95.1,95.04,95.08,8400.0,78.0576,78.0986,78.0494,78.0822,8400.0
2013-09-17 09:30:00,95.16,95.3,95.16,95.29,3700.0,78.1479,78.2629,78.1479,78.2547,3700.0
2013-09-17 09:35:00,95.27,95.31,95.27,95.31,200.0,78.2382,78.2711,78.2382,78.2711,200.0
2013-09-17 09:40:00,95.3,95.33,95.3,95.33,7800.0,78.2629,78.2875,78.2629,78.2875,7800.0
2013-09-17 09:45:00,95.35,95.35,95.3,95.35,3200.0,78.3039,78.3039,78.2629,78.3039,3200.0
2013-09-17 09:50:00,95.36,95.4,95.36,95.38,1300.0,78.3122,78.345,78.3122,78.3286,1300.0
2013-09-17 09:55:00,95.37,95.37,95.35,95.35,1200.0,78.3204,78.3204,78.3039,78.3039,1200.0
2013-09-17 10:00:00,95.36,95.39,95.35,95.37,1200.0,78.3122,78.3368,78.3039,78.3204,1200.0
2013-09-17 10:05:00,95.4,95.44,95.37,95.44,2300.0,78.345,78.3779,78.3204,78.3779,2300.0
2013-09-17 10:10:00,95.39,95.47,95.39,95.47,1400.0,78.3368,78.4025,78.3368,78.4025,1400.0
2013-09-17 10:15:00,95.45,95.46,95.45,95.45,1000.0,78.3861,78.3943,78.3861,78.3861,1000.0
2013-09-17 10:20:00,95.47,95.48,95.47,95.47,1900.0,78.4025,78.4107,78.4025,78.4025,1900.0
2013-09-17 10:25:00,95.45,95.45,95.45,95.45,200.0,78.3861,78.3861,78.3861,78.3861,200.0
2013-09-17 10:30:00,95.45,95.45,95.44,95.45,800.0,78.3861,78.3861,78.3779,78.3861,800.0
2013-09-17 10:35:00,95.48,95.51,95.47,95.47,300.0,78.4107,78.4353,78.4025,78.4025,300.0
2013-09-17 10:40:00,95.46,95.46,95.41,95.41,4700.0,78.3943,78.3943,78.3532,78.3532,4700.0
2013-09-17 10:45:00,95.42,95.42,95.39,95.42,1200.0,78.3614,78.3614,78.3368,78.3614,1200.0
2013-09-17 10:50:00,95.42,95.42,95.41,95.42,800.0,78.3614,78.3614,78.3532,78.3614,800.0
2013-09-17 10:55:00,95.44,95.44,95.44,95.44,600.0,78.3779,78.3779,78.3779,78.3779,600.0
2013-09-17 11:00:00,95.42,95.42,95.42,95.42,100.0,78.3614,78.3614,78.3614,78.3614,100.0
2013-09-17 11:05:00,95.44,95.48,95.44,95.46,3100.0,78.3779,78.4107,78.3779,78.3943,3100.0
2013-09-17 11:10:00,95.45,95.45,95.41,95.41,700.0,78.3861,78.3861,78.3532,78.3532,700.0
2013-09-17 11:15:00,95.42,95.45,95.41,95.45,1700.0,78.3614,78.3861,78.3532,78.3861,1700.0
2013-09-17 11:20:00,95.45,95.45,95.44,95.44,300.0,78.3861,78.3861,78.3779,78.3779,300.0
2013-09-17 11:25:00,95.45,95.47,95.45,95.45,4000.0,78.3861,78.4025,78.3861,78.3861,4000.0
2013-09-17 11:30:00,95.46,95.46,95.4,95.4,2100.0,78.3943,78.3943,78.345,78.345,2100.0
2013-09-17 11:35:00,95.41,95.42,95.41,95.41,1400.0,78.3532,78.3614,78.3532,78.3532,1400.0
2013-09-17 11:40:00,95.42,95.42,95.4,95.4,2300.0,78.3614,78.3614,78.345,78.345,2300.0
2013-09-17 11:45:00,95.41,95.44,95.41,95.44,200.0,78.3532,78.3779,78.3532,78.3779,200.0
2013-09-17 11:50:00,95.42,95.42,95.41,95.41,1300.0,78.3614,78.3614,78.3532,78.3532,1300.0
2013-09-17 11:55:00,95.41,95.42,95.4,95.42,2300.0,78.3532,78.3614,78.345,78.3614,2300.0
2013-09-17 12:00:00,95.46,95.46,95.43,95.45,1800.0,78.3943,78.3943,78.3696,78.3861,1800.0
2013-09-17 12:05:00,95.43,95.44,95.43,95.43,600.0,78.3696,78.3779,78.3696,78.3696,600.0
2013-09-17 12:10:00,95.43,95.43,95.4,95.4,800.0,78.3696,78.3696,78.345,78.345,800.0
2013-09-17 12:15:00,95.4,95.43,95.4,95.43,900.0,78.345,78.3696,78.345,78.3696,900.0
2013-09-17 12:20:00,95.46,95.46,95.44,95.44,500.0,78.3943,78.3943,78.3779,78.3779,500.0
2013-09-17 12:25:00,95.45,95.46,95.45,95.46,300.0,78.3861,78.3943,78.3861,78.3943,300.0
2013-09-17 12:30:00,95.44,95.45,95.44,95.45,7500.0,78.3779,78.3861,78.3779,78.3861,7500.0
2013-09-17 12:35:00,95.42,95.42,95.41,95.41,300.0,78.3614,78.3614,78.3532,78.3532,300.0
2013-09-17 12:40:00,95.41,95.47,95.41,95.47,1700.0,78.3532,78.4025,78.3532,78.4025,1700.0
2013-09-17 12:45:00,95.46,95.46,95.45,95.45,200.0,78.3943,78.3943,78.3861,78.3861,200.0
2013-09-17 12:50:00,95.45,95.49,95.45,95.49,1900.0,78.3861,78.4189,78.3861,78.4189,1900.0
2013-09-17 12:55:00,95.5,95.53,95.5,95.53,3500.0,78.4271,78.4518,78.4271,78.4518,3500.0
2013-09-17 13:00:00,95.54,95.55,95.54,95.54,8200.0,78.46,78.4682,78.46,78.46,8200.0
2013-09-17 13:05:00,95.52,95.52,95.5,95.51,600.0,78.4436,78.4436,78.4271,78.4353,600.0
2013-09-17 13:10:00,95.51,95.51,95.48,95.48,1200.0,78.4353,78.4353,78.4107,78.4107,1200.0
2013-09-17 13:15:00,95.5,95.5,95.5,95.5,700.0,78.4271,78.4271,78.4271,78.4271,700.0
2013-09-17 13:20:00,95.46,95.5,95.46,95.5,1400.0,78.3943,78.4271,78.3943,78.4271,1400.0
2013-09-17 13:25:00,95.51,95.51,95.51,95.51,100.0,78.4353,78.4353,78.4353,78.4353,100.0
2013-09-17 13:30:00,95.49,95.52,95.49,95.52,3300.0,78.4189,78.4436,78.4189,78.4436,3300.0
2013-09-17 13:35:00,95.51,95.51,95.48,95.49,1100.0,78.4353,78.4353,78.4107,78.4189,1100.0
2013-09-17 13:40:00,95.48,95.51,95.48,95.5,6000.0,78.4107,78.4353,78.4107,78.4271,6000.0
2013-09-17 13:45:00,95.51,95.51,95.51,95.51,400.0,78.4353,78.4353,78.4353,78.4353,400.0
2013-09-17 13:50:00,95.51,95.53,95.51,95.53,300.0,78.4353,78.4518,78.4353,78.4518,300.0
2013-09-17 13:55:00,95.54,95.54,95.53,95.53,900.0,78.46,78.46,78.4518,78.4518,900.0
2013-09-17 14:00:00,95.55,95.56,95.53,95.56,11200.0,78.4682,78.4764,78.4518,78.4764,11200.0
2013-09-17 14:05:00,95.59,95.59,95.53,95.53,3000.0,78.501,78.501,78.4518,78.4518,3000.0
2013-09-17 14:10:00,95.54,95.57,95.54,95.57,6400.0,78.46,78.4846,78.46,78.4846,6400.0
2013-09-17 14:15:00,95.55,95.55,95.53,95.53,5100.0,78.4682,78.4682,78.4518,78.4518,5100.0
2013-09-17 14:20:00,95.53,95.54,95.51,95.53,3800.0,78.4518,78.46,78.4353,78.4518,3800.0
2013-09-17 14:25:00,95.55,95.57,95.55,95.56,2200.0,78.4682,78.4846,78.4682,78.4764,2200.0
2013-09-17 14:30:00,95.55,95.55,95.54,95.55,8800.0,78.4682,78.4682,78.46,78.4682,8800.0
2013-09-17 14:35:00,95.55,95.59,95.55,95.59,2200.0,78.4682,78.501,78.4682,78.501,2200.0
2013-09-17 14:40:00,95.58,95.58,95.56,95.57,1500.0,78.4928,78.4928,78.4764,78.4846,1500.0
2013-09-17 14:45:00,95.56,95.57,95.55,95.56,4200.0,78.4764,78.4846,78.4682,78.4764,4200.0
2013-09-17 14:50:00,95.57,95.59,95.56,95.56,55300.0,78.4846,78.501,78.4764,78.4764,55300.0
2013-09-17 14:55:00,95.54,95.56,95.54,95.55,5100.0,78.46,78.4764,78.46,78.4682,5100.0
2013-09-17 15:00:00,95.55,95.57,95.54,95.54,2000.0,78.4682,78.4846,78.46,78.46,2000.0
2013-09-17 15:05:00,95.54,95.57,95.54,95.55,3300.0,78.46,78.4846,78.46,78.4682,3300.0
2013-09-17 15:10:00,95.56,95.56,95.55,95.56,800.0,78.4764,78.4764,78.4682,78.4764,800.0
2013-09-17 15:15:00,95.55,95.55,95.54,95.55,1500.0,78.4682,78.4682,78.46,78.4682,1500.0
2013-09-17 15:20:00,95.55,95.57,95.55,95.57,700.0,78.4682,78.4846,78.4682,78.4846,700.0
2013-09-17 15:25:00,95.57,95.57,95.54,95.55,4200.0,78.4846,78.4846,78.46,78.4682,4200.0
2013-09-17 15:30:00,95.55,95.56,95.52,95.52,5200.0,78.4682,78.4764,78.4436,78.4436,5200.0
2013-09-17 15:35:00,95.51,95.51,95.49,95.51,3200.0,78.4353,78.4353,78.4189,78.4353,3200.0
2013-09-17 15:40:00,95.51,95.52,95.5,95.52,1200.0,78.4353,78.4436,78.4271,78.4436,1200.0
2013-09-17 15:45:00,95.54,95.56,95.54,95.55,1700.0,78.46,78.4764,78.46,78.4682,1700.0
2013-09-17 15:50:00,95.54,95.55,95.52,95.53,6400.0,78.46,78.4682,78.4436,78.4518,6400.0
2013-09-17 15:55:00,95.53,95.58,95.51,95.58,17000.0,78.4518,78.4928,78.4353,78.4928,17000.0
2013-09-18 09:30:00,95.51,95.55,95.51,95.53,6400.0,78.4353,78.4682,78.4353,78.4518,6400.0
2013-09-18 09:35:00,95.55,95.59,95.53,95.58,4500.0,78.4682,78.501,78.4518,78.4928,4500.0
2013-09-18 09:40:00,95.57,95.57,95.56,95.56,1500.0,78.4846,78.4846,78.4764,78.4764,1500.0
2013-09-18 09:45:00,95.57,95.57,95.53,95.57,900.0,78.4846,78.4846,78.4518,78.4846,900.0
2013-09-18 09:50:00,95.56,95.59,95.56,95.59,1100.0,78.4764,78.501,78.4764,78.501,1100.0
2013-09-18 09:55:00,95.52,95.52,95.52,95.52,200.0,78.4436,78.4436,78.4436,78.4436,200.0
2013-09-18 10:00:00,95.56,95.56,95.53,95.55,2900.0,78.4764,78.4764,78.4518,78.4682,2900.0
2013-09-18 10:05:00,95.61,95.62,95.58,95.59,1700.0,78.5175,78.5257,78.4928,78.501,1700.0
2013-09-18 10:10:00,95.6,95.6,95.56,95.57,3600.0,78.5093,78.5093,78.4764,78.4846,3600.0
2013-09-18 10:15:00,95.56,95.57,95.53,95.53,700.0,78.4764,78.4846,78.4518,78.4518,700.0
2013-09-18 10:20:00,95.52,95.52,95.48,95.49,2300.0,78.4436,78.4436,78.4107,78.4189,2300.0
2013-09-18 10:25:00,95.49,95.49,95.41,95.41,300.0,78.4189,78.4189,78.3532,78.3532,300.0
2013-09-18 10:30:00,95.42,95.44,95.39,95.4,5000.0,78.3614,78.3779,78.3368,78.345,5000.0
2013-09-18 10:35:00,95.4,95.44,95.39,95.44,900.0,78.345,78.3779,78.3368,78.3779,900.0
2013-09-18 10:40:00,95.43,95.43,95.39,95.39,1200.0,78.3696,78.3696,78.3368,78.3368,1200.0
2013-09-18 10:45:00,95.39,95.39,95.37,95.37,2200.0,78.3368,78.3368,78.3204,78.3204,2200.0
2013-09-18 10:50:00,95.38,95.41,95.38,95.4,1700.0,78.3286,78.3532,78.3286,78.345,1700.0
2013-09-18 10:55:00,95.41,95.43,95.38,95.43,500.0,78.3532,78.3696,78.3286,78.3696,500.0
2013-09-18 11:00:00,95.42,95.43,95.42,95.42,700.0,78.3614,78.3696,78.3614,78.3614,700.0
2013-09-18 11:05:00,95.43,95.45,95.43,95.43,700.0,78.3696,78.3861,78.3696,78.3696,700.0
2013-09-18 11:10:00,95.42,95.42,95.39,95.4,1500.0,78.3614,78.3614,78.3368,78.345,1500.0
2013-09-18 11:15:00,95.4,95.4,95.38,95.38,1300.0,78.345,78.345,78.3286,78.3286,1300.0
2013-09-18 11:20:00,95.37,95.4,95.37,95.4,900.0,78.3204,78.345,78.3204,78.345,900.0
2013-09-18 11:25:00,95.4,95.42,95.4,95.4,600.0,78.345,78.3614,78.345,78.345,600.0
2013-09-18 11:30:00,95.4,95.4,95.38,95.39,1300.0,78.345,78.345,78.3286,78.3368,1300.0
2013-09-18 11:35:00,95.4,95.4,95.37,95.37,900.0,78.345,78.345,78.3204,78.3204,900.0
2013-09-18 11:40:00,95.36,95.37,95.34,95.34,2400.0,78.3122,78.3204,78.2957,78.2957,2400.0
2013-09-18 11:45:00,95.34,95.36,95.32,95.36,2200.0,78.2957,78.3122,78.2793,78.3122,2200.0
2013-09-18 11:50:00,95.36,95.37,95.34,95.34,2900.0,78.3122,78.3204,78.2957,78.2957,2900.0
2013-09-18 11:55:00,95.33,95.33,95.3,95.3,1600.0,78.2875,78.2875,78.2629,78.2629,1600.0
2013-09-18 12:00:00,95.29,95.29,95.29,95.29,300.0,78.2547,78.2547,78.2547,78.2547,300.0
2013-09-18 12:05:00,95.29,95.31,95.28,95.31,400.0,78.2547,78.2711,78.2465,78.2711,400.0
2013-09-18 12:10:00,95.32,95.32,95.28,95.29,1000.0,78.2793,78.2793,78.2465,78.2547,1000.0
2013-09-18 12:15:00,95.29,95.29,95.28,95.28,1800.0,78.2547,78.2547,78.2465,78.2465,1800.0
2013-09-18 12:20:00,95.27,95.28,95.27,95.27,600.0,78.2382,78.2465,78.2382,78.2382,600.0
2013-09-18 12:25:00,95.29,95.29,95.27,95.28,700.0,78.2547,78.2547,78.2382,78.2465,700.0
2013-09-18 12:30:00,95.28,95.29,95.28,95.29,400.0,78.2465,78.2547,78.2465,78.2547,400.0
2013-09-18 12:35:00,95.3,95.3,95.3,95.3,300.0,78.2629,78.2629,78.2629,78.2629,300.0
2013-09-18 12:40:00,95.32,95.32,95.32,95.32,100.0,78.2793,78.2793,78.2793,78.2793,100.0
2013-09-18 12:45:00,95.31,95.34,95.31,95.31,700.0,78.2711,78.2957,78.2711,78.2711,700.0
2013-09-18 12:50:00,95.34,95.34,95.34,95.34,100.0,78.2957,78.2957,78.2957,78.2957,100.0
2013-09-18 12:55:00,95.34,95.34,95.34,95.34,0.0,78.2957,78.2957,78.2957,78.2957,0.0
2013-09-18 13:00:00,95.36,95.37,95.35,95.37,1200.0,78.3122,78.3204,78.3039,78.3204,1200.0
2013-09-18 13:05:00,95.39,95.39,95.39,95.39,3000.0,78.3368,78.3368,78.3368,78.3368,3000.0
2013-09-18 13:10:00,95.36,95.37,95.36,95.37,1200.0,78.3122,78.3204,78.3122,78.3204,1200.0
2013-09-18 13:15:00,95.4,95.4,95.4,95.4,300.0,78.345,78.345,78.345,78.345,300.0
2013-09-18 13:20:00,95.41,95.42,95.4,95.41,4900.0,78.3532,78.3614,78.345,78.3532,4900.0
2013-09-18 13:25:00,95.45,95.46,95.45,95.46,500.0,78.3861,78.3943,78.3861,78.3943,500.0
2013-09-18 13:30:00,95.45,95.45,95.44,95.44,900.0,78.3861,78.3861,78.3779,78.3779,900.0
2013-09-18 13:35:00,95.41,95.41,95.39,95.39,1800.0,78.3532,78.3532,78.3368,78.3368,1800.0
2013-09-18 13:40:00,95.39,95.4,95.38,95.4,1000.0,78.3368,78.345,78.3286,78.345,1000.0
2013-09-18 13:45:00,95.39,95.4,95.39,95.4,800.0,78.3368,78.345,78.3368,78.345,800.0
2013-09-18 13:50:00,95.42,95.43,95.4,95.43,3600.0,78.3614,78.3696,78.345,78.3696,3600.0
2013-09-18 13:55:00,95.41,95.44,95.41,95.41,3200.0,78.3532,78.3779,78.3532,78.3532,3200.0
2013-09-18 14:00:00,95.4,96.28,95.4,96.02,50900.0,78.345,79.0677,78.345,78.8542,50900.0
2013-09-18 14:05:00,96.01,96.19,95.99,96.16,13000.0,78.846,78.9938,78.8295,78.9691,13000.0
2013-09-18 14:10:00,96.21,96.44,96.21,96.33,9900.0,79.0102,79.1991,79.0102,79.1087,9900.0
2013-09-18 14:15:00,96.39,96.39,96.31,96.34,800.0,79.158,79.158,79.0923,79.117,800.0
2013-09-18 14:20:00,96.39,96.53,96.35,96.51,13000.0,79.158,79.273,79.1252,79.2566,13000.0
2013-09-18 14:25:00,96.49,96.5,96.36,96.37,3000.0,79.2401,79.2484,79.1334,79.1416,3000.0
2013-09-18 14:30:00,96.37,96.43,96.3,96.33,6800.0,79.1416,79.1909,79.0841,79.1087,6800.0
2013-09-18 14:35:00,96.38,96.39,96.34,96.38,1500.0,79.1498,79.158,79.117,79.1498,1500.0
2013-09-18 14:40:00,96.42,96.5,96.37,96.45,6200.0,79.1827,79.2484,79.1416,79.2073,6200.0
2013-09-18 14:45:00,96.47,96.54,96.44,96.51,4600.0,79.2237,79.2812,79.1991,79.2566,4600.0
2013-09-18 14:50:00,96.62,96.71,96.61,96.7,8400.0,79.3469,79.4208,79.3387,79.4126,8400.0
2013-09-18 14:55:00,96.7,96.83,96.69,96.82,14000.0,79.4126,79.5194,79.4044,79.5111,14000.0
2013-09-18 15:00:00,96.89,96.91,96.83,96.85,3500.0,79.5686,79.5851,79.5194,79.5358,3500.0
2013-09-18 15:05:00,96.78,96.81,96.78,96.81,3300.0,79.4783,79.5029,79.4783,79.5029,3300.0
2013-09-18 15:10:00,96.77,96.77,96.71,96.71,3300.0,79.4701,79.4701,79.4208,79.4208,3300.0
2013-09-18 15:15:00,96.7,96.72,96.69,96.7,6300.0,79.4126,79.429,79.4044,79.4126,6300.0
2013-09-18 15:20:00,96.63,96.68,96.61,96.68,1400.0,79.3551,79.3962,79.3387,79.3962,1400.0
2013-09-18 15:25:00,96.66,96.67,96.58,96.58,3800.0,79.3798,79.388,79.3141,79.3141,3800.0
2013-09-18 15:30:00,96.61,96.64,96.58,96.59,3200.0,79.3387,79.3633,79.3141,79.3223,3200.0
2013-09-18 15:35:00,96.61,96.69,96.59,96.69,2200.0,79.3387,79.4044,79.3223,79.4044,2200.0
2013-09-18 15:40:00,96.67,96.72,96.65,96.68,17900.0,79.388,79.429,79.3715,79.3962,17900.0
2013-09-18 15:45:00,96.68,96.69,96.64,96.67,3100.0,79.3962,79.4044,79.3633,79.388,3100.0
2013-09-18 15:50:00,96.65,96.69,96.55,96.55,12300.0,79.3715,79.4044,79.2894,79.2894,12300.0
2013-09-18 15:55:00,96.56,96.66,96.56,96.65,33500.0,79.2976,79.3798,79.2976,79.3715,33500.0
2013-09-19 09:30:00,96.97,96.97,96.9,96.96,15100.0,79.6343,79.6343,79.5768,79.6261,15100.0
2013-09-19 09:35:00,96.97,96.97,96.83,96.83,2100.0,79.6343,79.6343,79.5194,79.5194,2100.0
2013-09-19 09:40:00,96.83,96.83,96.77,96.77,1400.0,79.5194,79.5194,79.4701,79.4701,1400.0
2013-09-19 09:45:00,96.78,96.8,96.74,96.76,6300.0,79.4783,79.4947,79.4454,79.4619,6300.0
2013-09-19 09:50:00,96.71,96.73,96.69,96.72,11700.0,79.4208,79.4372,79.4044,79.429,11700.0
2013-09-19 09:55:00,96.73,96.86,96.73,96.86,5700.0,79.4372,79.544,79.4372,79.544,5700.0
2013-09-19 10:00:00,96.84,96.91,96.82,96.88,6500.0,79.5276,79.5851,79.5111,79.5604,6500.0
2013-09-19 10:05:00,96.86,96.86,96.72,96.77,3400.0,79.544,79.544,79.429,79.4701,3400.0
2013-09-19 10:10:00,96.78,96.8,96.72,96.73,4800.0,79.4783,79.4947,79.429,79.4372,4800.0
2013-09-19 10:15:00,96.73,96.73,96.66,96.68,4300.0,79.4372,79.4372,79.3798,79.3962,4300.0
2013-09-19 10:20:00,96.7,96.8,96.7,96.8,1900.0,79.4126,79.4947,79.4126,79.4947,1900.0
2013-09-19 10:25:00,96.8,96.82,96.77,96.77,29100.0,79.4947,79.5111,79.4701,79.4701,29100.0
2013-09-19 10:30:00,96.81,96.81,96.71,96.71,3400.0,79.5029,79.5029,79.4208,79.4208,3400.0
2013-09-19 10:35:00,96.69,96.76,96.69,96.74,3000.0,79.4044,79.4619,79.4044,79.4454,3000.0
2013-09-19 10:40:00,96.76,96.8,96.75,96.79,7900.0,79.4619,79.4947,79.4537,79.4865,7900.0
2013-09-19 10:45:00,96.8,96.8,96.75,96.75,1800.0,79.4947,79.4947,79.4537,79.4537,1800.0
2013-09-19 10:50:00,96.75,96.75,96.71,96.73,2000.0,79.4537,79.4537,79.4208,79.4372,2000.0
2013-09-19 10:55:00,96.73,96.77,96.73,96.77,3500.0,79.4372,79.4701,79.4372,79.4701,3500.0
2013-09-19 11:00:00,96.75,96.77,96.74,96.74,10500.0,79.4537,79.4701,79.4454,79.4454,10500.0
2013-09-19 11:05:00,96.74,96.77,96.69,96.7,25000.0,79.4454,79.4701,79.4044,79.4126,25000.0
2013-09-19 11:10:00,96.7,96.7,96.67,96.67,2000.0,79.4126,79.4126,79.388,79.388,2000.0
2013-09-19 11:15:00,96.68,96.75,96.67,96.74,3700.0,79.3962,79.4537,79.388,79.4454,3700.0
2013-09-19 11:20:00,96.76,96.76,96.71,96.71,3800.0,79.4619,79.4619,79.4208,79.4208,3800.0
2013-09-19 11:25:00,96.71,96.73,96.7,96.71,2600.0,79.4208,79.4372,79.4126,79.4208,2600.0
2013-09-19 11:30:00,96.71,96.71,96.57,96.58,6200.0,79.4208,79.4208,79.3058,79.3141,6200.0
2013-09-19 11:35:00,96.61,96.62,96.61,96.62,2800.0,79.3387,79.3469,79.3387,79.3469,2800.0
2013-09-19 11:40:00,96.62,96.65,96.62,96.65,500.0,79.3469,79.3715,79.3469,79.3715,500.0
2013-09-19 11:45:00,96.64,96.65,96.62,96.62,2200.0,79.3633,79.3715,79.3469,79.3469,2200.0
2013-09-19 11:50:00,96.6,96.62,96.6,96.61,2200.0,79.3305,79.3469,79.3305,79.3387,2200.0
2013-09-19 11:55:00,96.6,96.62,96.59,96.62,1800.0,79.3305,79.3469,79.3223,79.3469,1800.0
2013-09-19 12:00:00,96.62,96.69,96.62,96.69,700.0,79.3469,79.4044,79.3469,79.4044,700.0
2013-09-19 12:05:00,96.72,96.72,96.72,96.72,100.0,79.429,79.429,79.429,79.429,100.0
2013-09-19 12:10:00,96.72,96.72,96.69,96.69,1900.0,79.429,79.429,79.4044,79.4044,1900.0
2013-09-19 12:15:00,96.7,96.71,96.67,96.67,2700.0,79.4126,79.4208,79.388,79.388,2700.0
2013-09-19 12:20:00,96.68,96.69,96.67,96.68,1700.0,79.3962,79.4044,79.388,79.3962,1700.0
2013-09-19 12:25:00,96.69,96.7,96.68,96.69,2400.0,79.4044,79.4126,79.3962,79.4044,2400.0
2013-09-19 12:30:00,96.69,96.7,96.66,96.68,7400.0,79.4044,79.4126,79.3798,79.3962,7400.0
2013-09-19 12:35:00,96.65,96.67,96.65,96.65,1500.0,79.3715,79.388,79.3715,79.3715,1500.0
2013-09-19 12:40:00,96.66,96.66,96.66,96.66,300.0,79.3798,79.3798,79.3798,79.3798,300.0
2013-09-19 12:45:00,96.66,96.66,96.62,96.62,2600.0,79.3798,79.3798,79.3469,79.3469,2600.0
2013-09-19 12:50:00,96.63,96.64,96.62,96.63,700.0,79.3551,79.3633,79.3469,79.3551,700.0
2013-09-19 12:55:00,96.62,96.63,96.6,96.6,700.0,79.3469,79.3551,79.3305,79.3305,700.0
2013-09-19 13:00:00,96.59,96.62,96.58,96.59,1400.0,79.3223,79.3469,79.3141,79.3223,1400.0
2013-09-19 13:05:00,96.57,96.57,96.49,96.5,3200.0,79.3058,79.3058,79.2401,79.2484,3200.0
2013-09-19 13:10:00,96.5,96.56,96.49,96.56,1100.0,79.2484,79.2976,79.2401,79.2976,1100.0
2013-09-19 13:15:00,96.54,96.59,96.54,96.59,1800.0,79.2812,79.3223,79.2812,79.3223,1800.0
2013-09-19 13:20:00,96.59,96.59,96.57,96.59,3300.0,79.3223,79.3223,79.3058,79.3223,3300.0
2013-09-19 13:25:00,96.56,96.56,96.56,96.56,700.0,79.2976,79.2976,79.2976,79.2976,700.0
2013-09-19 13:30:00,96.56,96.56,96.51,96.51,3100.0,79.2976,79.2976,79.2566,79.2566,3100.0
2013-09-19 13:35:00,96.52,96.55,96.51,96.54,1800.0,79.2648,79.2894,79.2566,79.2812,1800.0
2013-09-19 13:40:00,96.57,96.58,96.54,96.54,3400.0,79.3058,79.3141,79.2812,79.2812,3400.0
2013-09-19 13:45:00,96.52,96.53,96.52,96.52,1300.0,79.2648,79.273,79.2648,79.2648,1300.0
2013-09-19 13:50:00,96.52,96.52,96.46,96.47,500.0,79.2648,79.2648,79.2155,79.2237,500.0
2013-09-19 13:55:00,96.45,96.47,96.44,96.46,1200.0,79.2073,79.2237,79.1991,79.2155,1200.0
2013-09-19 14:00:00,96.45,96.47,96.43,96.47,4300.0,79.2073,79.2237,79.1909,79.2237,4300.0
2013-09-19 14:05:00,96.47,96.5,96.47,96.5,1300.0,79.2237,79.2484,79.2237,79.2484,1300.0
2013-09-19 14:10:00,96.51,96.55,96.51,96.55,4100.0,79.2566,79.2894,79.2566,79.2894,4100.0
2013-09-19 14:15:00,96.55,96.6,96.54,96.6,1200.0,79.2894,79.3305,79.2812,79.3305,1200.0
2013-09-19 14:20:00,96.58,96.58,96.55,96.55,800.0,79.3141,79.3141,79.2894,79.2894,800.0
2013-09-19 14:25:00,96.54,96.55,96.53,96.53,1100.0,79.2812,79.2894,79.273,79.273,1100.0
2013-09-19 14:30:00,96.51,96.51,96.48,96.49,2700.0,79.2566,79.2566,79.2319,79.2401,2700.0
2013-09-19 14:35:00,96.48,96.52,96.47,96.52,1000.0,79.2319,79.2648,79.2237,79.2648,1000.0
2013-09-19 14:40:00,96.51,96.51,96.5,96.5,5100.0,79.2566,79.2566,79.2484,79.2484,5100.0
2013-09-19 14:45:00,96.49,96.54,96.49,96.54,2400.0,79.2401,79.2812,79.2401,79.2812,2400.0
2013-09-19 14:50:00,96.53,96.53,96.5,96.5,1400.0,79.273,79.273,79.2484,79.2484,1400.0
2013-09-19 14:55:00,96.51,96.57,96.51,96.55,11700.0,79.2566,79.3058,79.2566,79.2894,11700.0
2013-09-19 15:00:00,96.56,96.59,96.55,96.59,1400.0,79.2976,79.3223,79.2894,79.3223,1400.0
2013-09-19 15:05:00,96.57,96.6,96.57,96.6,900.0,79.3058,79.3305,79.3058,79.3305,900.0
2013-09-19 15:10:00,96.59,96.59,96.57,96.58,4100.0,79.3223,79.3223,79.3058,79.3141,4100.0
2013-09-19 15:15:00,96.58,96.62,96.58,96.61,1500.0,79.3141,79.3469,79.3141,79.3387,1500.0
2013-09-19 15:20:00,96.6,96.64,96.6,96.64,2200.0,79.3305,79.3633,79.3305,79.3633,2200.0
2013-09-19 15:25:00,96.63,96.63,96.6,96.61,7000.0,79.3551,79.3551,79.3305,79.3387,7000.0
2013-09-19 15:30:00,96.61,96.61,96.58,96.6,2800.0,79.3387,79.3387,79.3141,79.3305,2800.0
2013-09-19 15:35:00,96.58,96.6,96.56,96.6,4500.0,79.3141,79.3305,79.2976,79.3305,4500.0
2013-09-19 15:40:00,96.59,96.62,96.59,96.6,2200.0,79.3223,79.3469,79.3223,79.3305,2200.0
2013-09-19 15:45:00,96.6,96.61,96.57,96.58,2700.0,79.3305,79.3387,79.3058,79.3141,2700.0
2013-09-19 15:50:00,96.58,96.61,96.54,96.54,7600.0,79.3141,79.3387,79.2812,79.2812,7600.0
2013-09-19 15:55:00,96.55,96.56,96.52,96.54,14000.0,79.2894,79.2976,79.2648,79.2812,14000.0
2013-09-20 09:30:00,96.68,96.68,96.62,96.68,3500.0,79.3962,79.3962,79.3469,79.3962,3500.0
2013-09-20 09:35:00,96.63,96.66,96.58,96.66,1400.0,79.3551,79.3798,79.3141,79.3798,1400.0
2013-09-20 09:40:00,96.62,96.64,96.62,96.64,200.0,79.3469,79.3633,79.3469,79.3633,200.0
2013-09-20 09:45:00,96.58,96.58,96.54,96.54,6300.0,79.3141,79.3141,79.2812,79.2812,6300.0
2013-09-20 09:50:00,96.54,96.61,96.54,96.58,11600.0,79.2812,79.3387,79.2812,79.3141,11600.0
2013-09-20 09:55:00,96.57,96.57,96.45,96.5,5300.0,79.3058,79.3058,79.2073,79.2484,5300.0
2013-09-20 10:00:00,96.5,96.51,96.47,96.47,1400.0,79.2484,79.2566,79.2237,79.2237,1400.0
2013-09-20 10:05:00,96.48,96.48,96.44,96.44,800.0,79.2319,79.2319,79.1991,79.1991,800.0
2013-09-20 10:10:00,96.48,96.48,96.36,96.42,3300.0,79.2319,79.2319,79.1334,79.1827,3300.0
2013-09-20 10:15:00,96.43,96.43,96.41,96.41,1500.0,79.1909,79.1909,79.1744,79.1744,1500.0
2013-09-20 10:20:00,96.45,96.51,96.45,96.5,1000.0,79.2073,79.2566,79.2073,79.2484,1000.0
2013-09-20 10:25:00,96.5,96.5,96.45,96.46,800.0,79.2484,79.2484,79.2073,79.2155,800.0
2013-09-20 10:30:00,96.45,96.5,96.45,96.5,900.0,79.2073,79.2484,79.2073,79.2484,900.0
2013-09-20 10:35:00,96.51,96.53,96.5,96.51,1500.0,79.2566,79.273,79.2484,79.2566,1500.0
2013-09-20 10:40:00,96.52,96.55,96.51,96.55,2200.0,79.2648,79.2894,79.2566,79.2894,2200.0
2013-09-20 10:45:00,96.52,96.53,96.46,96.51,27700.0,79.2648,79.273,79.2155,79.2566,27700.0
2013-09-20 10:50:00,96.51,96.52,96.49,96.49,4900.0,79.2566,79.2648,79.2401,79.2401,4900.0
2013-09-20 10:55:00,96.48,96.48,96.43,96.46,2800.0,79.2319,79.2319,79.1909,79.2155,2800.0
2013-09-20 11:00:00,96.47,96.51,96.47,96.47,2400.0,79.2237,79.2566,79.2237,79.2237,2400.0
2013-09-20 11:05:00,96.46,96.48,96.44,96.48,4300.0,79.2155,79.2319,79.1991,79.2319,4300.0
2013-09-20 11:10:00,96.47,96.47,96.38,96.38,4400.0,79.2237,79.2237,79.1498,79.1498,4400.0
2013-09-20 11:15:00,96.38,96.41,96.37,96.39,3900.0,79.1498,79.1744,79.1416,79.158,3900.0
2013-09-20 11:20:00,96.38,96.38,96.31,96.31,1400.0,79.1498,79.1498,79.0923,79.0923,1400.0
2013-09-20 11:25:00,96.31,96.32,96.3,96.3,1900.0,79.0923,79.1005,79.0841,79.0841,1900.0
2013-09-20 11:30:00,96.38,96.39,96.35,96.35,1200.0,79.1498,79.158,79.1252,79.1252,1200.0
2013-09-20 11:35:00,96.34,96.36,96.3,96.31,900.0,79.117,79.1334,79.0841,79.0923,900.0
2013-09-20 11:40:00,96.3,96.3,96.24,96.27,4100.0,79.0841,79.0841,79.0348,79.0595,4100.0
2013-09-20 11:45:00,96.27,96.28,96.25,96.26,5300.0,79.0595,79.0677,79.043,79.0513,5300.0
2013-09-20 11:50:00,96.26,96.28,96.24,96.26,4600.0,79.0513,79.0677,79.0348,79.0513,4600.0
2013-09-20 11:55:00,96.25,96.25,96.14,96.15,6800.0,79.043,79.043,78.9527,78.9609,6800.0
2013-09-20 12:00:00,96.15,96.19,96.15,96.17,3400.0,78.9609,78.9938,78.9609,78.9773,3400.0
2013-09-20 12:05:00,96.21,96.22,96.21,96.21,2200.0,79.0102,79.0184,79.0102,79.0102,2200.0
2013-09-20 12:10:00,96.19,96.21,96.19,96.19,2500.0,78.9938,79.0102,78.9938,78.9938,2500.0
2013-09-20 12:15:00,96.17,96.17,96.15,96.16,3300.0,78.9773,78.9773,78.9609,78.9691,3300.0
2013-09-20 12:20:00,96.17,96.17,96.07,96.08,6000.0,78.9773,78.9773,78.8952,78.9034,6000.0
2013-09-20 12:25:00,96.08,96.13,96.07,96.09,4400.0,78.9034,78.9445,78.8952,78.9117,4400.0
2013-09-20 12:30:00,96.07,96.07,96.04,96.06,2300.0,78.8952,78.8952,78.8706,78.887,2300.0
2013-09-20 12:35:00,96.08,96.13,96.08,96.12,3800.0,78.9034,78.9445,78.9034,78.9363,3800.0
2013-09-20 12:40:00,96.12,96.15,96.12,96.15,1600.0,78.9363,78.9609,78.9363,78.9609,1600.0
2013-09-20 12:45:00,96.17,96.19,96.17,96.19,1000.0,78.9773,78.9938,78.9773,78.9938,1000.0
2013-09-20 12:50:00,96.2,96.21,96.19,96.21,1500.0,79.002,79.0102,78.9938,79.0102,1500.0
2013-09-20 12:55:00,96.19,96.2,96.19,96.2,700.0,78.9938,79.002,78.9938,79.002,700.0
2013-09-20 13:00:00,96.21,96.21,96.17,96.17,1600.0,79.0102,79.0102,78.9773,78.9773,1600.0
2013-09-20 13:05:00,96.17,96.17,96.13,96.14,2300.0,78.9773,78.9773,78.9445,78.9527,2300.0
2013-09-20 13:10:00,96.14,96.14,96.11,96.11,1600.0,78.9527,78.9527,78.9281,78.9281,1600.0
2013-09-20 13:15:00,96.09,96.09,96.04,96.07,1900.0,78.9117,78.9117,78.8706,78.8952,1900.0
2013-09-20 13:20:00,96.08,96.09,96.06,96.06,1700.0,78.9034,78.9117,78.887,78.887,1700.0
2013-09-20 13:25:00,96.04,96.11,96.04,96.08,1300.0,78.8706,78.9281,78.8706,78.9034,1300.0
2013-09-20 13:30:00,96.09,96.12,96.09,96.12,900.0,78.9117,78.9363,78.9117,78.9363,900.0
2013-09-20 13:35:00,96.1,96.1,96.05,96.05,1700.0,78.9199,78.9199,78.8788,78.8788,1700.0
2013-09-20 13:40:00,96.05,96.05,95.98,95.98,4300.0,78.8788,78.8788,78.8213,78.8213,4300.0
2013-09-20 13:45:00,96.03,96.04,96.0,96.02,1000.0,78.8624,78.8706,78.8377,78.8542,1000.0
2013-09-20 13:50:00,96.02,96.06,96.02,96.05,1900.0,78.8542,78.887,78.8542,78.8788,1900.0
2013-09-20 13:55:00,96.04,96.05,96.0,96.0,2500.0,78.8706,78.8788,78.8377,78.8377,2500.0
2013-09-20 14:00:00,95.99,95.99,95.94,95.97,4400.0,78.8295,78.8295,78.7885,78.8131,4400.0
2013-09-20 14:05:00,95.96,95.98,95.96,95.98,1100.0,78.8049,78.8213,78.8049,78.8213,1100.0
2013-09-20 14:10:00,95.97,95.97,95.95,95.97,1000.0,78.8131,78.8131,78.7967,78.8131,1000.0
2013-09-20 14:15:00,95.95,95.96,95.94,95.96,1800.0,78.7967,78.8049,78.7885,78.8049,1800.0
2013-09-20 14:20:00,95.95,96.03,95.94,96.03,2800.0,78.7967,78.8624,78.7885,78.8624,2800.0
2013-09-20 14:25:00,96.02,96.07,96.02,96.05,2100.0,78.8542,78.8952,78.8542,78.8788,2100.0
2013-09-20 14:30:00,96.06,96.07,96.04,96.05,900.0,78.887,78.8952,78.8706,78.8788,900.0
2013-09-20 14:35:00,96.03,96.03,95.95,95.95,3500.0,78.8624,78.8624,78.7967,78.7967,3500.0
2013-09-20 14:40:00,95.94,95.94,95.9,95.94,2100.0,78.7885,78.7885,78.7556,78.7885,2100.0
2013-09-20 14:45:00,95.93,96.01,95.93,96.01,2300.0,78.7803,78.846,78.7803,78.846,2300.0
2013-09-20 14:50:00,96.03,96.03,95.97,95.99,1500.0,78.8624,78.8624,78.8131,78.8295,1500.0
2013-09-20 14:55:00,95.99,96.03,95.98,96.01,1900.0,78.8295,78.8624,78.8213,78.846,1900.0
2013-09-20 15:00:00,96.01,96.05,96.0,96.02,4000.0,78.846,78.8788,78.8377,78.8542,4000.0
2013-09-20 15:05:00,96.03,96.04,95.99,96.0,7800.0,78.8624,78.8706,78.8295,78.8377,7800.0
2013-09-20 15:10:00,96.0,96.01,95.95,95.95,15100.0,78.8377,78.846,78.7967,78.7967,15100.0
2013-09-20 15:15:00,95.97,96.01,95.97,95.98,1800.0,78.8131,78.846,78.8131,78.8213,1800.0
2013-09-20 15:20:00,95.99,95.99,95.88,95.88,1300.0,78.8295,78.8295,78.7392,78.7392,1300.0
2013-09-20 15:25:00,95.89,95.9,95.85,95.85,2200.0,78.7474,78.7556,78.7146,78.7146,2200.0
2013-09-20 15:30:00,95.82,95.85,95.8,95.8,14300.0,78.6899,78.7146,78.6735,78.6735,14300.0
2013-09-20 15:35:00,95.78,95.9,95.78,95.87,7000.0,78.6571,78.7556,78.6571,78.731,7000.0
2013-09-20 15:40:00,95.9,95.94,95.89,95.92,11400.0,78.7556,78.7885,78.7474,78.772,11400.0
2013-09-20 15:45:00,95.91,95.91,95.81,95.84,16700.0,78.7638,78.7638,78.6817,78.7063,16700.0
2013-09-20 15:50:00,95.84,95.91,95.82,95.87,17500.0,78.7063,78.7638,78.6899,78.731,17500.0
2013-09-20 15:55:00,95.87,95.91,95.82,95.83,35600.0,78.731,78.7638,78.6899,78.6981,35600.0
2013-09-23 09:30:00,95.79,95.9,95.6,95.77,263500.0,78.6653,78.7556,78.5093,78.6489,263500.0
2013-09-23 09:35:00,95.76,95.76,95.65,95.71,139700.0,78.6406,78.6406,78.5503,78.5996,139700.0
2013-09-23 09:40:00,95.71,95.74,95.61,95.61,77500.0,78.5996,78.6242,78.5175,78.5175,77500.0
2013-09-23 09:45:00,95.58,95.63,95.58,95.59,16500.0,78.4928,78.5339,78.4928,78.501,16500.0
2013-09-23 09:50:00,95.59,95.6,95.55,95.56,2700.0,78.501,78.5093,78.4682,78.4764,2700.0
2013-09-23 09:55:00,95.5,95.52,95.48,95.48,4500.0,78.4271,78.4436,78.4107,78.4107,4500.0
2013-09-23 10:00:00,95.5,95.55,95.5,95.51,18200.0,78.4271,78.4682,78.4271,78.4353,18200.0
2013-09-23 10:05:00,95.48,95.48,95.43,95.43,4900.0,78.4107,78.4107,78.3696,78.3696,4900.0
2013-09-23 10:10:00,95.43,95.47,95.38,95.42,7600.0,78.3696,78.4025,78.3286,78.3614,7600.0
2013-09-23 10:15:00,95.43,95.49,95.41,95.48,3300.0,78.3696,78.4189,78.3532,78.4107,3300.0
2013-09-23 10:20:00,95.49,95.5,95.43,95.44,3000.0,78.4189,78.4271,78.3696,78.3779,3000.0
2013-09-23 10:25:00,95.45,95.45,95.37,95.39,6100.0,78.3861,78.3861,78.3204,78.3368,6100.0
2013-09-23 10:30:00,95.36,95.45,95.36,95.44,4300.0,78.3122,78.3861,78.3122,78.3779,4300.0
2013-09-23 10:35:00,95.42,95.46,95.39,95.43,6300.0,78.3614,78.3943,78.3368,78.3696,6300.0
2013-09-23 10:40:00,95.42,95.43,95.39,95.43,3200.0,78.3614,78.3696,78.3368,78.3696,3200.0
2013-09-23 10:45:00,95.43,95.44,95.37,95.41,2400.0,78.3696,78.3779,78.3204,78.3532,2400.0
2013-09-23 10:50:00,95.4,95.4,95.33,95.33,6700.0,78.345,78.345,78.2875,78.2875,6700.0
2013-09-23 10:55:00,95.32,95.32,95.17,95.19,13100.0,78.2793,78.2793,78.1561,78.1725,13100.0
2013-09-23 11:00:00,95.2,95.26,95.19,95.22,7000.0,78.1808,78.23,78.1725,78.1972,7000.0
2013-09-23 11:05:00,95.19,95.2,95.14,95.14,7800.0,78.1725,78.1808,78.1315,78.1315,7800.0
2013-09-23 11:10:00,95.14,95.17,95.1,95.15,8400.0,78.1315,78.1561,78.0986,78.1397,8400.0
2013-09-23 11:15:00,95.16,95.2,95.14,95.2,2300.0,78.1479,78.1808,78.1315,78.1808,2300.0
2013-09-23 11:20:00,95.18,95.2,95.18,95.18,1000.0,78.1643,78.1808,78.1643,78.1643,1000.0
2013-09-23 11:25:00,95.17,95.23,95.17,95.21,2900.0,78.1561,78.2054,78.1561,78.189,2900.0
2013-09-23 11:30:00,95.23,95.26,95.23,95.26,3700.0,78.2054,78.23,78.2054,78.23,3700.0
2013-09-23 11:35:00,95.26,95.3,95.22,95.29,8800.0,78.23,78.2629,78.1972,78.2547,8800.0
2013-09-23 11:40:00,95.3,95.31,95.3,95.3,5400.0,78.2629,78.2711,78.2629,78.2629,5400.0
2013-09-23 11:45:00,95.3,95.3,95.25,95.25,2900.0,78.2629,78.2629,78.2218,78.2218,2900.0
2013-09-23 11:50:00,95.23,95.29,95.2,95.29,8300.0,78.2054,78.2547,78.1808,78.2547,8300.0
2013-09-23 11:55:00,95.29,95.3,95.25,95.26,8400.0,78.2547,78.2629,78.2218,78.23,8400.0
2013-09-23 12:00:00,95.23,95.31,95.23,95.31,1900.0,78.2054,78.2711,78.2054,78.2711,1900.0
2013-09-23 12:05:00,95.31,95.34,95.31,95.34,4300.0,78.2711,78.2957,78.2711,78.2957,4300.0
2013-09-23 12:10:00,95.34,95.38,95.34,95.35,4800.0,78.2957,78.3286,78.2957,78.3039,4800.0
2013-09-23 12:15:00,95.36,95.39,95.35,95.36,7300.0,78.3122,78.3368,78.3039,78.3122,7300.0
2013-09-23 12:20:00,95.35,95.37,95.35,95.37,800.0,78.3039,78.3204,78.3039,78.3204,800.0
2013-09-23 12:25:00,95.34,95.36,95.34,95.36,1500.0,78.2957,78.3122,78.2957,78.3122,1500.0
2013-09-23 12:30:00,95.36,95.37,95.34,95.34,800.0,78.3122,78.3204,78.2957,78.2957,800.0
2013-09-23 12:35:00,95.35,95.37,95.35,95.37,1700.0,78.3039,78.3204,78.3039,78.3204,1700.0
2013-09-23 12:40:00,95.39,95.39,95.36,95.37,2900.0,78.3368,78.3368,78.3122,78.3204,2900.0
2013-09-23 12:45:00,95.35,95.37,95.34,95.36,3200.0,78.3039,78.3204,78.2957,78.3122,3200.0
2013-09-23 12:50:00,95.38,95.42,95.38,95.42,1000.0,78.3286,78.3614,78.3286,78.3614,1000.0
2013-09-23 12:55:00,95.41,95.45,95.41,95.45,1400.0,78.3532,78.3861,78.3532,78.3861,1400.0
2013-09-23 13:00:00,95.41,95.44,95.41,95.44,8400.0,78.3532,78.3779,78.3532,78.3779,8400.0
2013-09-23 13:05:00,95.45,95.45,95.42,95.43,3300.0,78.3861,78.3861,78.3614,78.3696,3300.0
2013-09-23 13:10:00,95.42,95.43,95.34,95.34,2200.0,78.3614,78.3696,78.2957,78.2957,2200.0
2013-09-23 13:15:00,95.33,95.34,95.32,95.34,3700.0,78.2875,78.2957,78.2793,78.2957,3700.0
2013-09-23 13:20:00,95.34,95.38,95.34,95.35,5300.0,78.2957,78.3286,78.2957,78.3039,5300.0
2013-09-23 13:25:00,95.35,95.4,95.34,95.4,2700.0,78.3039,78.345,78.2957,78.345,2700.0
2013-09-23 13:30:00,95.4,95.41,95.39,95.41,3000.0,78.345,78.3532,78.3368,78.3532,3000.0
2013-09-23 13:35:00,95.41,95.41,95.38,95.39,3000.0,78.3532,78.3532,78.3286,78.3368,3000.0
2013-09-23 13:40:00,95.39,95.42,95.37,95.38,5400.0,78.3368,78.3614,78.3204,78.3286,5400.0
2013-09-23 13:45:00,95.39,95.44,95.39,95.44,1500.0,78.3368,78.3779,78.3368,78.3779,1500.0
2013-09-23 13:50:00,95.49,95.54,95.49,95.51,2700.0,78.4189,78.46,78.4189,78.4353,2700.0
2013-09-23 13:55:00,95.51,95.54,95.51,95.54,700.0,78.4353,78.46,78.4353,78.46,700.0
2013-09-23 14:00:00,95.55,95.57,95.54,95.55,5400.0,78.4682,78.4846,78.46,78.4682,5400.0
2013-09-23 14:05:00,95.55,95.55,95.53,95.55,4900.0,78.4682,78.4682,78.4518,78.4682,4900.0
2013-09-23 14:10:00,95.56,95.57,95.53,95.54,3500.0,78.4764,78.4846,78.4518,78.46,3500.0
2013-09-23 14:15:00,95.53,95.54,95.53,95.53,2700.0,78.4518,78.46,78.4518,78.4518,2700.0
2013-09-23 14:20:00,95.53,95.53,95.48,95.48,6400.0,78.4518,78.4518,78.4107,78.4107,6400.0
2013-09-23 14:25:00,95.47,95.47,95.4,95.42,8800.0,78.4025,78.4025,78.345,78.3614,8800.0
2013-09-23 14:30:00,95.42,95.44,95.41,95.44,3900.0,78.3614,78.3779,78.3532,78.3779,3900.0
2013-09-23 14:35:00,95.45,95.45,95.41,95.44,15400.0,78.3861,78.3861,78.3532,78.3779,15400.0
2013-09-23 14:40:00,95.44,95.45,95.42,95.45,5900.0,78.3779,78.3861,78.3614,78.3861,5900.0
2013-09-23 14:45:00,95.45,95.45,95.41,95.42,6300.0,78.3861,78.3861,78.3532,78.3614,6300.0
2013-09-23 14:50:00,95.42,95.51,95.42,95.51,3700.0,78.3614,78.4353,78.3614,78.4353,3700.0
2013-09-23 14:55:00,95.53,95.53,95.5,95.51,6700.0,78.4518,78.4518,78.4271,78.4353,6700.0
2013-09-23 15:00:00,95.52,95.52,95.45,95.48,7000.0,78.4436,78.4436,78.3861,78.4107,7000.0
2013-09-23 15:05:00,95.48,95.5,95.47,95.49,3600.0,78.4107,78.4271,78.4025,78.4189,3600.0
2013-09-23 15:10:00,95.5,95.5,95.44,95.44,1600.0,78.4271,78.4271,78.3779,78.3779,1600.0
2013-09-23 15:15:00,95.44,95.48,95.44,95.48,5800.0,78.3779,78.4107,78.3779,78.4107,5800.0
2013-09-23 15:20:00,95.44,95.46,95.38,95.41,3700.0,78.3779,78.3943,78.3286,78.3532,3700.0
2013-09-23 15:25:00,95.41,95.42,95.34,95.34,1900.0,78.3532,78.3614,78.2957,78.2957,1900.0
2013-09-23 15:30:00,95.34,95.4,95.34,95.4,5600.0,78.2957,78.345,78.2957,78.345,5600.0
2013-09-23 15:35:00,95.4,95.46,95.39,95.46,6200.0,78.345,78.3943,78.3368,78.3943,6200.0
2013-09-23 15:40:00,95.46,95.48,95.45,95.47,5400.0,78.3943,78.4107,78.3861,78.4025,5400.0
2013-09-23 15:45:00,95.49,95.5,95.42,95.42,3300.0,78.4189,78.4271,78.3614,78.3614,3300.0
2013-09-23 15:50:00,95.41,95.43,95.39,95.43,11800.0,78.3532,78.3696,78.3368,78.3696,11800.0
2013-09-23 15:55:00,95.44,95.44,95.35,95.4,33500.0,78.3779,78.3779,78.3039,78.345,33500.0
2013-09-24 09:30:00,94.97,94.97,94.94,94.94,1600.0,78.3241,78.3241,78.2993,78.2993,1600.0
2013-09-24 09:35:00,94.98,94.98,94.89,94.89,6000.0,78.3323,78.3323,78.2581,78.2581,6000.0
2013-09-24 09:40:00,94.9,94.9,94.84,94.84,1500.0,78.2664,78.2664,78.2169,78.2169,1500.0
2013-09-24 09:45:00,94.88,94.93,94.88,94.93,600.0,78.2499,78.2911,78.2499,78.2911,600.0
2013-09-24 09:50:00,94.87,94.9,94.87,94.9,400.0,78.2416,78.2664,78.2416,78.2664,400.0
2013-09-24 09:55:00,94.88,94.9,94.85,94.89,9300.0,78.2499,78.2664,78.2251,78.2581,9300.0
2013-09-24 10:00:00,94.84,94.84,94.74,94.75,1800.0,78.2169,78.2169,78.1344,78.1426,1800.0
2013-09-24 10:05:00,94.74,94.8,94.74,94.77,900.0,78.1344,78.1839,78.1344,78.1591,900.0
2013-09-24 10:10:00,94.76,94.79,94.74,94.74,1300.0,78.1509,78.1756,78.1344,78.1344,1300.0
2013-09-24 10:15:00,94.7,94.7,94.63,94.68,5200.0,78.1014,78.1014,78.0437,78.0849,5200.0
2013-09-24 10:20:00,94.67,94.72,94.67,94.72,1800.0,78.0767,78.1179,78.0767,78.1179,1800.0
2013-09-24 10:25:00,94.73,94.77,94.71,94.77,2400.0,78.1262,78.1591,78.1097,78.1591,2400.0
2013-09-24 10:30:00,94.87,94.9,94.86,94.89,1600.0,78.2416,78.2664,78.2334,78.2581,1600.0
2013-09-24 10:35:00,94.98,95.01,94.96,94.98,1600.0,78.3323,78.3571,78.3158,78.3323,1600.0
2013-09-24 10:40:00,94.99,95.03,94.97,95.01,2800.0,78.3406,78.3736,78.3241,78.3571,2800.0
2013-09-24 10:45:00,95.04,95.08,95.01,95.01,1100.0,78.3818,78.4148,78.3571,78.3571,1100.0
2013-09-24 10:50:00,95.02,95.15,95.02,95.15,3900.0,78.3653,78.4725,78.3653,78.4725,3900.0
2013-09-24 10:55:00,95.15,95.15,95.1,95.1,2700.0,78.4725,78.4725,78.4313,78.4313,2700.0
2013-09-24 11:00:00,95.16,95.21,95.16,95.21,600.0,78.4808,78.522,78.4808,78.522,600.0
2013-09-24 11:05:00,95.2,95.21,95.17,95.17,1500.0,78.5138,78.522,78.489,78.489,1500.0
2013-09-24 11:10:00,95.17,95.2,95.17,95.2,800.0,78.489,78.5138,78.489,78.5138,800.0
2013-09-24 11:15:00,95.2,95.24,95.19,95.24,2200.0,78.5138,78.5468,78.5055,78.5468,2200.0
2013-09-24 11:20:00,95.22,95.22,95.17,95.17,1400.0,78.5303,78.5303,78.489,78.489,1400.0
2013-09-24 11:25:00,95.18,95.19,95.14,95.14,1600.0,78.4973,78.5055,78.4643,78.4643,1600.0
2013-09-24 11:30:00,95.15,95.18,95.15,95.18,1000.0,78.4725,78.4973,78.4725,78.4973,1000.0
2013-09-24 11:35:00,95.16,95.17,95.14,95.15,1700.0,78.4808,78.489,78.4643,78.4725,1700.0
2013-09-24 11:40:00,95.17,95.18,95.15,95.18,2000.0,78.489,78.4973,78.4725,78.4973,2000.0
2013-09-24 11:45:00,95.18,95.19,95.16,95.16,1900.0,78.4973,78.5055,78.4808,78.4808,1900.0
2013-09-24 11:50:00,95.15,95.15,95.13,95.15,1100.0,78.4725,78.4725,78.456,78.4725,1100.0
2013-09-24 11:55:00,95.19,95.2,95.18,95.19,2300.0,78.5055,78.5138,78.4973,78.5055,2300.0
2013-09-24 12:00:00,95.2,95.23,95.16,95.16,1300.0,78.5138,78.5385,78.4808,78.4808,1300.0
2013-09-24 12:05:00,95.16,95.2,95.16,95.2,400.0,78.4808,78.5138,78.4808,78.5138,400.0
2013-09-24 12:10:00,95.2,95.22,95.2,95.21,1000.0,78.5138,78.5303,78.5138,78.522,1000.0
2013-09-24 12:15:00,95.18,95.19,95.18,95.19,500.0,78.4973,78.5055,78.4973,78.5055,500.0
2013-09-24 12:20:00,95.18,95.19,95.18,95.19,1300.0,78.4973,78.5055,78.4973,78.5055,1300.0
2013-09-24 12:25:00,95.21,95.24,95.21,95.24,3000.0,78.522,78.5468,78.522,78.5468,3000.0
2013-09-24 12:30:00,95.24,95.25,95.23,95.24,2200.0,78.5468,78.555,78.5385,78.5468,2200.0
2013-09-24 12:35:00,95.25,95.29,95.25,95.29,900.0,78.555,78.588,78.555,78.588,900.0
2013-09-24 12:40:00,95.28,95.3,95.27,95.3,3700.0,78.5797,78.5962,78.5715,78.5962,3700.0
2013-09-24 12:45:00,95.31,95.31,95.3,95.31,500.0,78.6045,78.6045,78.5962,78.6045,500.0
2013-09-24 12:50:00,95.29,95.29,95.24,95.25,1700.0,78.588,78.588,78.5468,78.555,1700.0
2013-09-24 12:55:00,95.27,95.27,95.27,95.27,100.0,78.5715,78.5715,78.5715,78.5715,100.0
2013-09-24 13:00:00,95.27,95.29,95.27,95.29,1200.0,78.5715,78.588,78.5715,78.588,1200.0
2013-09-24 13:05:00,95.27,95.27,95.27,95.27,1400.0,78.5715,78.5715,78.5715,78.5715,1400.0
2013-09-24 13:10:00,95.26,95.27,95.26,95.27,400.0,78.5633,78.5715,78.5633,78.5715,400.0
2013-09-24 13:15:00,95.29,95.29,95.28,95.28,300.0,78.588,78.588,78.5797,78.5797,300.0
2013-09-24 13:20:00,95.27,95.27,95.26,95.26,700.0,78.5715,78.5715,78.5633,78.5633,700.0
2013-09-24 13:25:00,95.31,95.32,95.31,95.32,700.0,78.6045,78.6127,78.6045,78.6127,700.0
2013-09-24 13:30:00,95.31,95.34,95.29,95.34,3700.0,78.6045,78.6292,78.588,78.6292,3700.0
2013-09-24 13:35:00,95.33,95.33,95.31,95.32,1500.0,78.621,78.621,78.6045,78.6127,1500.0
2013-09-24 13:40:00,95.32,95.33,95.31,95.33,700.0,78.6127,78.621,78.6045,78.621,700.0
2013-09-24 13:45:00,95.34,95.39,95.34,95.39,2000.0,78.6292,78.6705,78.6292,78.6705,2000.0
2013-09-24 13:50:00,95.36,95.36,95.35,95.35,800.0,78.6457,78.6457,78.6375,78.6375,800.0
2013-09-24 13:55:00,95.34,95.34,95.3,95.3,900.0,78.6292,78.6292,78.5962,78.5962,900.0
2013-09-24 14:00:00,95.31,95.32,95.3,95.32,4000.0,78.6045,78.6127,78.5962,78.6127,4000.0
2013-09-24 14:05:00,95.29,95.32,95.28,95.32,1100.0,78.588,78.6127,78.5797,78.6127,1100.0
2013-09-24 14:10:00,95.29,95.29,95.28,95.28,1600.0,78.588,78.588,78.5797,78.5797,1600.0
2013-09-24 14:15:00,95.28,95.3,95.26,95.3,4800.0,78.5797,78.5962,78.5633,78.5962,4800.0
2013-09-24 14:20:00,95.28,95.29,95.25,95.25,19400.0,78.5797,78.588,78.555,78.555,19400.0
2013-09-24 14:25:00,95.23,95.23,95.16,95.18,7300.0,78.5385,78.5385,78.4808,78.4973,7300.0
2013-09-24 14:30:00,95.18,95.21,95.18,95.2,5600.0,78.4973,78.522,78.4973,78.5138,5600.0
2013-09-24 14:35:00,95.18,95.19,95.18,95.19,500.0,78.4973,78.5055,78.4973,78.5055,500.0
2013-09-24 14:40:00,95.19,95.21,95.17,95.19,3600.0,78.5055,78.522,78.489,78.5055,3600.0
2013-09-24 14:45:00,95.2,95.22,95.2,95.22,300.0,78.5138,78.5303,78.5138,78.5303,300.0
2013-09-24 14:50:00,95.2,95.21,95.15,95.18,2600.0,78.5138,78.522,78.4725,78.4973,2600.0
2013-09-24 14:55:00,95.2,95.2,95.14,95.14,1500.0,78.5138,78.5138,78.4643,78.4643,1500.0
2013-09-24 15:00:00,95.14,95.14,95.09,95.11,6900.0,78.4643,78.4643,78.4231,78.4395,6900.0
2013-09-24 15:05:00,95.11,95.15,95.1,95.15,2100.0,78.4395,78.4725,78.4313,78.4725,2100.0
2013-09-24 15:10:00,95.12,95.16,95.11,95.16,1600.0,78.4478,78.4808,78.4395,78.4808,1600.0
2013-09-24 15:15:00,95.15,95.21,95.15,95.21,2800.0,78.4725,78.522,78.4725,78.522,2800.0
2013-09-24 15:20:00,95.17,95.19,95.16,95.18,7000.0,78.489,78.5055,78.4808,78.4973,7000.0
2013-09-24 15:25:00,95.15,95.15,95.05,95.05,1500.0,78.4725,78.4725,78.3901,78.3901,1500.0
2013-09-24 15:30:00,95.06,95.06,95.01,95.01,2600.0,78.3983,78.3983,78.3571,78.3571,2600.0
2013-09-24 15:35:00,94.98,94.98,94.94,94.94,4800.0,78.3323,78.3323,78.2993,78.2993,4800.0
2013-09-24 15:40:00,94.94,94.99,94.92,94.98,10400.0,78.2993,78.3406,78.2828,78.3323,10400.0
2013-09-24 15:45:00,94.97,94.97,94.87,94.87,8300.0,78.3241,78.3241,78.2416,78.2416,8300.0
2013-09-24 15:50:00,94.84,94.88,94.83,94.83,10700.0,78.2169,78.2499,78.2086,78.2086,10700.0
2013-09-24 15:55:00,94.84,94.85,94.76,94.85,22200.0,78.2169,78.2251,78.1509,78.2251,22200.0
2013-09-25 09:30:00,94.84,94.92,94.84,94.89,6200.0,78.2169,78.2828,78.2169,78.2581,6200.0
2013-09-25 09:35:00,94.76,94.76,94.68,94.69,1400.0,78.1509,78.1509,78.0849,78.0932,1400.0
2013-09-25 09:40:00,94.72,94.79,94.72,94.74,1900.0,78.1179,78.1756,78.1179,78.1344,1900.0
2013-09-25 09:45:00,94.66,94.74,94.6,94.71,8500.0,78.0684,78.1344,78.0189,78.1097,8500.0
2013-09-25 09:50:00,94.66,94.78,94.65,94.76,30700.0,78.0684,78.1674,78.0602,78.1509,30700.0
2013-09-25 09:55:00,94.77,94.79,94.7,94.74,7500.0,78.1591,78.1756,78.1014,78.1344,7500.0
2013-09-25 10:00:00,94.72,94.84,94.63,94.78,6100.0,78.1179,78.2169,78.0437,78.1674,6100.0
2013-09-25 10:05:00,94.78,94.78,94.63,94.63,6500.0,78.1674,78.1674,78.0437,78.0437,6500.0
2013-09-25 10:10:00,94.62,94.62,94.53,94.61,8400.0,78.0354,78.0354,77.9612,78.0272,8400.0
2013-09-25 10:15:00,94.63,94.64,94.56,94.6,4600.0,78.0437,78.0519,77.9859,78.0189,4600.0
2013-09-25 10:20:00,94.57,94.69,94.56,94.69,7100.0,77.9942,78.0932,77.9859,78.0932,7100.0
2013-09-25 10:25:00,94.7,94.78,94.66,94.76,8300.0,78.1014,78.1674,78.0684,78.1509,8300.0
2013-09-25 10:30:00,94.77,94.84,94.72,94.84,7500.0,78.1591,78.2169,78.1179,78.2169,7500.0
2013-09-25 10:35:00,94.84,94.87,94.79,94.81,10600.0,78.2169,78.2416,78.1756,78.1921,10600.0
2013-09-25 10:40:00,94.84,94.86,94.84,94.84,2800.0,78.2169,78.2334,78.2169,78.2169,2800.0
2013-09-25 10:45:00,94.84,94.84,94.78,94.79,2400.0,78.2169,78.2169,78.1674,78.1756,2400.0
2013-09-25 10:50:00,94.77,94.82,94.77,94.8,3500.0,78.1591,78.2004,78.1591,78.1839,3500.0
2013-09-25 10:55:00,94.81,94.84,94.77,94.77,1900.0,78.1921,78.2169,78.1591,78.1591,1900.0
2013-09-25 11:00:00,94.78,94.78,94.7,94.7,6500.0,78.1674,78.1674,78.1014,78.1014,6500.0
2013-09-25 11:05:00,94.69,94.76,94.68,94.75,5100.0,78.0932,78.1509,78.0849,78.1426,5100.0
2013-09-25 11:10:00,94.75,94.79,94.74,94.79,1500.0,78.1426,78.1756,78.1344,78.1756,1500.0
2013-09-25 11:15:00,94.83,94.97,94.83,94.97,1100.0,78.2086,78.3241,78.2086,78.3241,1100.0
2013-09-25 11:20:00,94.99,94.99,94.94,94.94,1300.0,78.3406,78.3406,78.2993,78.2993,1300.0
2013-09-25 11:25:00,94.95,95.03,94.95,95.01,3000.0,78.3076,78.3736,78.3076,78.3571,3000.0
2013-09-25 11:30:00,95.02,95.03,94.99,95.0,1200.0,78.3653,78.3736,78.3406,78.3488,1200.0
2013-09-25 11:35:00,95.01,95.08,95.01,95.05,3400.0,78.3571,78.4148,78.3571,78.3901,3400.0
2013-09-25 11:40:00,95.05,95.05,94.99,95.01,5000.0,78.3901,78.3901,78.3406,78.3571,5000.0
2013-09-25 11:45:00,95.03,95.03,95.01,95.01,700.0,78.3736,78.3736,78.3571,78.3571,700.0
2013-09-25 11:50:00,95.02,95.06,95.02,95.06,2200.0,78.3653,78.3983,78.3653,78.3983,2200.0
2013-09-25 11:55:00,95.08,95.08,95.04,95.04,700.0,78.4148,78.4148,78.3818,78.3818,700.0
2013-09-25 12:00:00,95.04,95.04,94.95,94.96,2900.0,78.3818,78.3818,78.3076,78.3158,2900.0
2013-09-25 12:05:00,95.0,95.02,94.98,94.98,1600.0,78.3488,78.3653,78.3323,78.3323,1600.0
2013-09-25 12:10:00,95.0,95.0,94.99,95.0,3300.0,78.3488,78.3488,78.3406,78.3488,3300.0
2013-09-25 12:15:00,95.02,95.05,95.02,95.03,600.0,78.3653,78.3901,78.3653,78.3736,600.0
2013-09-25 12:20:00,95.0,95.0,94.82,94.82,3700.0,78.3488,78.3488,78.2004,78.2004,3700.0
2013-09-25 12:25:00,94.81,94.84,94.78,94.84,6200.0,78.1921,78.2169,78.1674,78.2169,6200.0
2013-09-25 12:30:00,94.87,94.88,94.86,94.87,1800.0,78.2416,78.2499,78.2334,78.2416,1800.0
2013-09-25 12:35:00,94.88,94.92,94.88,94.92,700.0,78.2499,78.2828,78.2499,78.2828,700.0
2013-09-25 12:40:00,94.85,94.88,94.84,94.88,5800.0,78.2251,78.2499,78.2169,78.2499,5800.0
2013-09-25 12:45:00,94.92,94.92,94.92,94.92,300.0,78.2828,78.2828,78.2828,78.2828,300.0
2013-09-25 12:50:00,94.93,94.93,94.85,94.85,1200.0,78.2911,78.2911,78.2251,78.2251,1200.0
2013-09-25 12:55:00,94.86,94.92,94.86,94.92,1500.0,78.2334,78.2828,78.2334,78.2828,1500.0
2013-09-25 13:00:00,94.93,94.99,94.93,94.98,4000.0,78.2911,78.3406,78.2911,78.3323,4000.0
2013-09-25 13:05:00,94.97,94.98,94.97,94.98,700.0,78.3241,78.3323,78.3241,78.3323,700.0
2013-09-25 13:10:00,94.96,95.0,94.96,94.97,5100.0,78.3158,78.3488,78.3158,78.3241,5100.0
2013-09-25 13:15:00,94.97,94.97,94.92,94.92,900.0,78.3241,78.3241,78.2828,78.2828,900.0
2013-09-25 13:20:00,94.9,94.92,94.9,94.92,2500.0,78.2664,78.2828,78.2664,78.2828,2500.0
2013-09-25 13:25:00,94.9,94.9,94.85,94.85,2100.0,78.2664,78.2664,78.2251,78.2251,2100.0
2013-09-25 13:30:00,94.74,94.74,94.66,94.68,4600.0,78.1344,78.1344,78.0684,78.0849,4600.0
2013-09-25 13:35:00,94.66,94.7,94.61,94.61,7500.0,78.0684,78.1014,78.0272,78.0272,7500.0
2013-09-25 13:40:00,94.62,94.63,94.56,94.56,1700.0,78.0354,78.0437,77.9859,77.9859,1700.0
2013-09-25 13:45:00,94.57,94.61,94.57,94.61,2600.0,77.9942,78.0272,77.9942,78.0272,2600.0
2013-09-25 13:50:00,94.63,94.64,94.55,94.55,1000.0,78.0437,78.0519,77.9777,77.9777,1000.0
2013-09-25 13:55:00,94.65,94.73,94.65,94.72,5200.0,78.0602,78.1262,78.0602,78.1179,5200.0
2013-09-25 14:00:00,94.74,94.76,94.73,94.74,7400.0,78.1344,78.1509,78.1262,78.1344,7400.0
2013-09-25 14:05:00,94.78,94.78,94.65,94.66,2400.0,78.1674,78.1674,78.0602,78.0684,2400.0
2013-09-25 14:10:00,94.66,94.68,94.6,94.65,3100.0,78.0684,78.0849,78.0189,78.0602,3100.0
2013-09-25 14:15:00,94.69,94.78,94.68,94.76,3700.0,78.0932,78.1674,78.0849,78.1509,3700.0
2013-09-25 14:20:00,94.72,94.76,94.68,94.7,4400.0,78.1179,78.1509,78.0849,78.1014,4400.0
2013-09-25 14:25:00,94.68,94.74,94.67,94.73,6300.0,78.0849,78.1344,78.0767,78.1262,6300.0
2013-09-25 14:30:00,94.69,94.72,94.67,94.69,3700.0,78.0932,78.1179,78.0767,78.0932,3700.0
2013-09-25 14:35:00,94.69,94.69,94.64,94.68,28700.0,78.0932,78.0932,78.0519,78.0849,28700.0
2013-09-25 14:40:00,94.69,94.75,94.66,94.74,8100.0,78.0932,78.1426,78.0684,78.1344,8100.0
2013-09-25 14:45:00,94.72,94.77,94.72,94.74,1700.0,78.1179,78.1591,78.1179,78.1344,1700.0
2013-09-25 14:50:00,94.75,94.76,94.73,94.75,3100.0,78.1426,78.1509,78.1262,78.1426,3100.0
2013-09-25 14:55:00,94.76,94.77,94.67,94.68,3900.0,78.1509,78.1591,78.0767,78.0849,3900.0
2013-09-25 15:00:00,94.69,94.72,94.69,94.69,7300.0,78.0932,78.1179,78.0932,78.0932,7300.0
2013-09-25 15:05:00,94.7,94.76,94.68,94.76,3900.0,78.1014,78.1509,78.0849,78.1509,3900.0
2013-09-25 15:10:00,94.76,94.84,94.76,94.83,5200.0,78.1509,78.2169,78.1509,78.2086,5200.0
2013-09-25 15:15:00,94.81,94.81,94.79,94.79,2300.0,78.1921,78.1921,78.1756,78.1756,2300.0
2013-09-25 15:20:00,94.79,94.79,94.69,94.73,2600.0,78.1756,78.1756,78.0932,78.1262,2600.0
2013-09-25 15:25:00,94.71,94.71,94.64,94.69,6100.0,78.1097,78.1097,78.0519,78.0932,6100.0
2013-09-25 15:30:00,94.69,94.71,94.65,94.7,5500.0,78.0932,78.1097,78.0602,78.1014,5500.0
2013-09-25 15:35:00,94.72,94.74,94.68,94.71,7300.0,78.1179,78.1344,78.0849,78.1097,7300.0
2013-09-25 15:40:00,94.72,94.75,94.7,94.71,6700.0,78.1179,78.1426,78.1014,78.1097,6700.0
2013-09-25 15:45:00,94.72,94.72,94.67,94.69,21200.0,78.1179,78.1179,78.0767,78.0932,21200.0
2013-09-25 15:50:00,94.67,94.67,94.61,94.65,64400.0,78.0767,78.0767,78.0272,78.0602,64400.0
2013-09-25 15:55:00,94.64,94.65,94.58,94.61,67700.0,78.0519,78.0602,78.0024,78.0272,67700.0
2013-09-26 09:30:00,94.74,94.92,94.74,94.9,7600.0,78.1344,78.2828,78.1344,78.2664,7600.0
2013-09-26 09:35:00,94.9,95.05,94.9,95.0,13100.0,78.2664,78.3901,78.2664,78.3488,13100.0
2013-09-26 09:40:00,95.02,95.02,94.99,95.01,18000.0,78.3653,78.3653,78.3406,78.3571,18000.0
2013-09-26 09:45:00,95.02,95.14,95.02,95.14,29200.0,78.3653,78.4643,78.3653,78.4643,29200.0
2013-09-26 09:50:00,95.14,95.15,95.08,95.12,68300.0,78.4643,78.4725,78.4148,78.4478,68300.0
2013-09-26 09:55:00,95.12,95.13,95.09,95.11,24600.0,78.4478,78.456,78.4231,78.4395,24600.0
2013-09-26 10:00:00,95.11,95.25,95.09,95.23,61600.0,78.4395,78.555,78.4231,78.5385,61600.0
2013-09-26 10:05:00,95.24,95.27,95.22,95.27,84300.0,78.5468,78.5715,78.5303,78.5715,84300.0
2013-09-26 10:10:00,95.27,95.29,95.11,95.13,45900.0,78.5715,78.588,78.4395,78.456,45900.0
2013-09-26 10:15:00,95.14,95.18,95.13,95.17,12100.0,78.4643,78.4973,78.456,78.489,12100.0
2013-09-26 10:20:00,95.17,95.17,95.07,95.1,11100.0,78.489,78.489,78.4066,78.4313,11100.0
2013-09-26 10:25:00,95.1,95.16,95.09,95.11,5500.0,78.4313,78.4808,78.4231,78.4395,5500.0
2013-09-26 10:30:00,95.12,95.16,95.09,95.11,6200.0,78.4478,78.4808,78.4231,78.4395,6200.0
2013-09-26 10:35:00,95.1,95.11,95.05,95.09,14500.0,78.4313,78.4395,78.3901,78.4231,14500.0
2013-09-26 10:40:00,95.09,95.11,95.01,95.02,13000.0,78.4231,78.4395,78.3571,78.3653,13000.0
2013-09-26 10:45:00,95.0,95.0,94.79,94.88,11900.0,78.3488,78.3488,78.1756,78.2499,11900.0
2013-09-26 10:50:00,94.88,94.9,94.82,94.85,10800.0,78.2499,78.2664,78.2004,78.2251,10800.0
2013-09-26 10:55:00,94.85,94.86,94.78,94.85,9500.0,78.2251,78.2334,78.1674,78.2251,9500.0
2013-09-26 11:00:00,94.78,94.8,94.72,94.73,7800.0,78.1674,78.1839,78.1179,78.1262,7800.0
2013-09-26 11:05:00,94.71,94.77,94.68,94.76,8700.0,78.1097,78.1591,78.0849,78.1509,8700.0
2013-09-26 11:10:00,94.76,94.78,94.71,94.77,9600.0,78.1509,78.1674,78.1097,78.1591,9600.0
2013-09-26 11:15:00,94.77,94.77,94.7,94.73,3400.0,78.1591,78.1591,78.1014,78.1262,3400.0
2013-09-26 11:20:00,94.72,94.76,94.7,94.76,800.0,78.1179,78.1509,78.1014,78.1509,800.0
2013-09-26 11:25:00,94.84,94.85,94.83,94.83,2800.0,78.2169,78.2251,78.2086,78.2086,2800.0
2013-09-26 11:30:00,94.86,94.86,94.81,94.81,1400.0,78.2334,78.2334,78.1921,78.1921,1400.0
2013-09-26 11:35:00,94.85,94.85,94.82,94.82,2200.0,78.2251,78.2251,78.2004,78.2004,2200.0
2013-09-26 11:40:00,94.82,94.86,94.82,94.86,4400.0,78.2004,78.2334,78.2004,78.2334,4400.0
2013-09-26 11:45:00,94.89,94.93,94.85,94.85,2700.0,78.2581,78.2911,78.2251,78.2251,2700.0
2013-09-26 11:50:00,94.81,94.84,94.79,94.84,17700.0,78.1921,78.2169,78.1756,78.2169,17700.0
2013-09-26 11:55:00,94.89,94.91,94.87,94.9,1000.0,78.2581,78.2746,78.2416,78.2664,1000.0
2013-09-26 12:00:00,94.86,94.86,94.86,94.86,100.0,78.2334,78.2334,78.2334,78.2334,100.0
2013-09-26 12:05:00,94.83,94.83,94.83,94.83,400.0,78.2086,78.2086,78.2086,78.2086,400.0
2013-09-26 12:10:00,94.85,94.85,94.85,94.85,100.0,78.2251,78.2251,78.2251,78.2251,100.0
2013-09-26 12:15:00,94.81,94.83,94.8,94.8,1900.0,78.1921,78.2086,78.1839,78.1839,1900.0
2013-09-26 12:20:00,94.82,94.85,94.81,94.85,1600.0,78.2004,78.2251,78.1921,78.2251,1600.0
2013-09-26 12:25:00,94.87,94.88,94.87,94.87,900.0,78.2416,78.2499,78.2416,78.2416,900.0
2013-09-26 12:30:00,94.97,94.99,94.95,94.99,1000.0,78.3241,78.3406,78.3076,78.3406,1000.0
2013-09-26 12:35:00,94.99,95.0,94.96,94.96,21800.0,78.3406,78.3488,78.3158,78.3158,21800.0
2013-09-26 12:40:00,94.95,94.97,94.95,94.97,2000.0,78.3076,78.3241,78.3076,78.3241,2000.0
2013-09-26 12:45:00,94.98,94.98,94.98,94.98,500.0,78.3323,78.3323,78.3323,78.3323,500.0
2013-09-26 12:50:00,94.95,94.95,94.92,94.92,300.0,78.3076,78.3076,78.2828,78.2828,300.0
2013-09-26 12:55:00,94.9,94.92,94.9,94.92,600.0,78.2664,78.2828,78.2664,78.2828,600.0
2013-09-26 13:00:00,94.94,94.94,94.94,94.94,1100.0,78.2993,78.2993,78.2993,78.2993,1100.0
2013-09-26 13:05:00,94.98,95.04,94.98,95.0,34400.0,78.3323,78.3818,78.3323,78.3488,34400.0
2013-09-26 13:10:00,95.0,95.04,95.0,95.04,700.0,78.3488,78.3818,78.3488,78.3818,700.0
2013-09-26 13:15:00,95.03,95.03,95.02,95.02,200.0,78.3736,78.3736,78.3653,78.3653,200.0
2013-09-26 13:20:00,95.02,95.02,94.98,95.01,1300.0,78.3653,78.3653,78.3323,78.3571,1300.0
2013-09-26 13:25:00,95.02,95.02,95.02,95.02,500.0,78.3653,78.3653,78.3653,78.3653,500.0
2013-09-26 13:30:00,95.02,95.05,94.97,94.97,4900.0,78.3653,78.3901,78.3241,78.3241,4900.0
2013-09-26 13:35:00,94.95,94.95,94.89,94.9,4000.0,78.3076,78.3076,78.2581,78.2664,4000.0
2013-09-26 13:40:00,94.9,94.94,94.85,94.85,3900.0,78.2664,78.2993,78.2251,78.2251,3900.0
2013-09-26 13:45:00,94.83,94.88,94.82,94.88,2500.0,78.2086,78.2499,78.2004,78.2499,2500.0
2013-09-26 13:50:00,94.87,94.89,94.85,94.89,2500.0,78.2416,78.2581,78.2251,78.2581,2500.0
2013-09-26 13:55:00,94.9,94.92,94.9,94.92,1900.0,78.2664,78.2828,78.2664,78.2828,1900.0
2013-09-26 14:00:00,94.89,94.9,94.77,94.77,1900.0,78.2581,78.2664,78.1591,78.1591,1900.0
2013-09-26 14:05:00,94.73,94.79,94.72,94.79,1600.0,78.1262,78.1756,78.1179,78.1756,1600.0
2013-09-26 14:10:00,94.78,94.82,94.76,94.8,1000.0,78.1674,78.2004,78.1509,78.1839,1000.0
2013-09-26 14:15:00,94.79,94.81,94.79,94.8,1100.0,78.1756,78.1921,78.1756,78.1839,1100.0
2013-09-26 14:20:00,94.82,94.82,94.75,94.8,4800.0,78.2004,78.2004,78.1426,78.1839,4800.0
2013-09-26 14:25:00,94.81,94.84,94.8,94.84,700.0,78.1921,78.2169,78.1839,78.2169,700.0
2013-09-26 14:30:00,94.77,94.79,94.76,94.79,3100.0,78.1591,78.1756,78.1509,78.1756,3100.0
2013-09-26 14:35:00,94.78,94.78,94.75,94.76,7500.0,78.1674,78.1674,78.1426,78.1509,7500.0
2013-09-26 14:40:00,94.76,94.77,94.68,94.76,2900.0,78.1509,78.1591,78.0849,78.1509,2900.0
2013-09-26 14:45:00,94.73,94.75,94.71,94.71,3000.0,78.1262,78.1426,78.1097,78.1097,3000.0
2013-09-26 14:50:00,94.7,94.73,94.7,94.72,2400.0,78.1014,78.1262,78.1014,78.1179,2400.0
2013-09-26 14:55:00,94.74,94.74,94.74,94.74,1100.0,78.1344,78.1344,78.1344,78.1344,1100.0
2013-09-26 15:00:00,94.73,94.76,94.72,94.73,2200.0,78.1262,78.1509,78.1179,78.1262,2200.0
2013-09-26 15:05:00,94.71,94.79,94.71,94.79,2800.0,78.1097,78.1756,78.1097,78.1756,2800.0
2013-09-26 15:10:00,94.76,94.77,94.67,94.7,5200.0,78.1509,78.1591,78.0767,78.1014,5200.0
2013-09-26 15:15:00,94.7,94.73,94.69,94.71,2900.0,78.1014,78.1262,78.0932,78.1097,2900.0
2013-09-26 15:20:00,94.7,94.76,94.69,94.74,3600.0,78.1014,78.1509,78.0932,78.1344,3600.0
2013-09-26 15:25:00,94.75,94.76,94.71,94.75,2900.0,78.1426,78.1509,78.1097,78.1426,2900.0
2013-09-26 15:30:00,94.72,94.81,94.71,94.79,19000.0,78.1179,78.1921,78.1097,78.1756,19000.0
2013-09-26 15:35:00,94.77,94.82,94.77,94.8,500.0,78.1591,78.2004,78.1591,78.1839,500.0
2013-09-26 15:40:00,94.83,94.86,94.82,94.85,900.0,78.2086,78.2334,78.2004,78.2251,900.0
2013-09-26 15:45:00,94.83,94.91,94.83,94.91,3800.0,78.2086,78.2746,78.2086,78.2746,3800.0
2013-09-26 15:50:00,94.88,94.88,94.85,94.85,5100.0,78.2499,78.2499,78.2251,78.2251,5100.0
2013-09-26 15:55:00,94.85,95.02,94.84,95.0,46500.0,78.2251,78.3653,78.2169,78.3488,46500.0
2013-09-27 09:30:00,94.55,94.62,94.38,94.54,9100.0,77.9777,78.0354,77.8375,77.9695,9100.0
2013-09-27 09:35:00,94.49,94.6,94.49,94.5,14600.0,77.9282,78.0189,77.9282,77.9365,14600.0
2013-09-27 09:40:00,94.47,94.57,94.47,94.55,3700.0,77.9117,77.9942,77.9117,77.9777,3700.0
2013-09-27 09:45:00,94.53,94.53,94.49,94.5,5300.0,77.9612,77.9612,77.9282,77.9365,5300.0
2013-09-27 09:50:00,94.52,94.56,94.48,94.48,26800.0,77.953,77.9859,77.92,77.92,26800.0
2013-09-27 09:55:00,94.48,94.51,94.48,94.49,2300.0,77.92,77.9447,77.92,77.9282,2300.0
2013-09-27 10:00:00,94.47,94.47,94.35,94.36,8000.0,77.9117,77.9117,77.8128,77.821,8000.0
2013-09-27 10:05:00,94.38,94.47,94.37,94.38,8700.0,77.8375,77.9117,77.8293,77.8375,8700.0
2013-09-27 10:10:00,94.4,94.48,94.38,94.45,3000.0,77.854,77.92,77.8375,77.8952,3000.0
2013-09-27 10:15:00,94.47,94.57,94.47,94.49,4900.0,77.9117,77.9942,77.9117,77.9282,4900.0
2013-09-27 10:20:00,94.5,94.53,94.49,94.5,2700.0,77.9365,77.9612,77.9282,77.9365,2700.0
2013-09-27 10:25:00,94.49,94.53,94.46,94.52,8200.0,77.9282,77.9612,77.9035,77.953,8200.0
2013-09-27 10:30:00,94.51,94.63,94.51,94.62,2600.0,77.9447,78.0437,77.9447,78.0354,2600.0
2013-09-27 10:35:00,94.64,94.69,94.64,94.65,9400.0,78.0519,78.0932,78.0519,78.0602,9400.0
2013-09-27 10:40:00,94.66,94.67,94.61,94.61,7100.0,78.0684,78.0767,78.0272,78.0272,7100.0
2013-09-27 10:45:00,94.62,94.65,94.61,94.61,5600.0,78.0354,78.0602,78.0272,78.0272,5600.0
2013-09-27 10:50:00,94.61,94.62,94.56,94.56,3300.0,78.0272,78.0354,77.9859,77.9859,3300.0
2013-09-27 10:55:00,94.58,94.62,94.57,94.62,2500.0,78.0024,78.0354,77.9942,78.0354,2500.0
2013-09-27 11:00:00,94.63,94.64,94.57,94.57,2100.0,78.0437,78.0519,77.9942,77.9942,2100.0
2013-09-27 11:05:00,94.55,94.55,94.5,94.53,1600.0,77.9777,77.9777,77.9365,77.9612,1600.0
2013-09-27 11:10:00,94.51,94.55,94.49,94.53,900.0,77.9447,77.9777,77.9282,77.9612,900.0
2013-09-27 11:15:00,94.51,94.52,94.5,94.5,1100.0,77.9447,77.953,77.9365,77.9365,1100.0
2013-09-27 11:20:00,94.47,94.54,94.47,94.52,700.0,77.9117,77.9695,77.9117,77.953,700.0
2013-09-27 11:25:00,94.51,94.58,94.51,94.58,1900.0,77.9447,78.0024,77.9447,78.0024,1900.0
2013-09-27 11:30:00,94.58,94.6,94.54,94.6,1800.0,78.0024,78.0189,77.9695,78.0189,1800.0
2013-09-27 11:35:00,94.6,94.73,94.6,94.68,5000.0,78.0189,78.1262,78.0189,78.0849,5000.0
2013-09-27 11:40:00,94.67,94.69,94.65,94.65,3500.0,78.0767,78.0932,78.0602,78.0602,3500.0
2013-09-27 11:45:00,94.63,94.63,94.61,94.61,1200.0,78.0437,78.0437,78.0272,78.0272,1200.0
2013-09-27 11:50:00,94.63,94.63,94.6,94.61,1900.0,78.0437,78.0437,78.0189,78.0272,1900.0
2013-09-27 11:55:00,94.6,94.66,94.6,94.63,2200.0,78.0189,78.0684,78.0189,78.0437,2200.0
2013-09-27 12:00:00,94.62,94.65,94.62,94.64,900.0,78.0354,78.0602,78.0354,78.0519,900.0
2013-09-27 12:05:00,94.66,94.66,94.61,94.61,900.0,78.0684,78.0684,78.0272,78.0272,900.0
2013-09-27 12:10:00,94.61,94.61,94.58,94.61,2400.0,78.0272,78.0272,78.0024,78.0272,2400.0
2013-09-27 12:15:00,94.61,94.65,94.61,94.64,1300.0,78.0272,78.0602,78.0272,78.0519,1300.0
2013-09-27 12:20:00,94.69,94.7,94.69,94.7,600.0,78.0932,78.1014,78.0932,78.1014,600.0
2013-09-27 12:25:00,94.67,94.69,94.66,94.66,1200.0,78.0767,78.0932,78.0684,78.0684,1200.0
2013-09-27 12:30:00,94.66,94.71,94.66,94.7,800.0,78.0684,78.1097,78.0684,78.1014,800.0
2013-09-27 12:35:00,94.7,94.7,94.66,94.66,900.0,78.1014,78.1014,78.0684,78.0684,900.0
2013-09-27 12:40:00,94.67,94.68,94.65,94.65,3200.0,78.0767,78.0849,78.0602,78.0602,3200.0
2013-09-27 12:45:00,94.66,94.66,94.62,94.63,700.0,78.0684,78.0684,78.0354,78.0437,700.0
2013-09-27 12:50:00,94.63,94.64,94.63,94.63,2000.0,78.0437,78.0519,78.0437,78.0437,2000.0
2013-09-27 12:55:00,94.67,94.67,94.66,94.67,1700.0,78.0767,78.0767,78.0684,78.0767,1700.0
2013-09-27 13:00:00,94.67,94.68,94.67,94.67,900.0,78.0767,78.0849,78.0767,78.0767,900.0
2013-09-27 13:05:00,94.68,94.68,94.68,94.68,100.0,78.0849,78.0849,78.0849,78.0849,100.0
2013-09-27 13:10:00,94.69,94.69,94.68,94.69,400.0,78.0932,78.0932,78.0849,78.0932,400.0
2013-09-27 13:15:00,94.7,94.73,94.69,94.69,3000.0,78.1014,78.1262,78.0932,78.0932,3000.0
2013-09-27 13:20:00,94.69,94.69,94.64,94.65,2900.0,78.0932,78.0932,78.0519,78.0602,2900.0
2013-09-27 13:25:00,94.65,94.65,94.62,94.63,1100.0,78.0602,78.0602,78.0354,78.0437,1100.0
2013-09-27 13:30:00,94.6,94.65,94.6,94.63,12700.0,78.0189,78.0602,78.0189,78.0437,12700.0
2013-09-27 13:35:00,94.63,94.63,94.62,94.62,200.0,78.0437,78.0437,78.0354,78.0354,200.0
2013-09-27 13:40:00,94.64,94.66,94.63,94.66,6000.0,78.0519,78.0684,78.0437,78.0684,6000.0
2013-09-27 13:45:00,94.65,94.65,94.63,94.65,4000.0,78.0602,78.0602,78.0437,78.0602,4000.0
2013-09-27 13:50:00,94.66,94.66,94.66,94.66,100.0,78.0684,78.0684,78.0684,78.0684,100.0
2013-09-27 13:55:00,94.64,94.64,94.63,94.63,800.0,78.0519,78.0519,78.0437,78.0437,800.0
2013-09-27 14:00:00,94.61,94.62,94.59,94.62,600.0,78.0272,78.0354,78.0107,78.0354,600.0
2013-09-27 14:05:00,94.64,94.64,94.52,94.52,4800.0,78.0519,78.0519,77.953,77.953,4800.0
2013-09-27 14:10:00,94.53,94.54,94.53,94.53,800.0,77.9612,77.9695,77.9612,77.9612,800.0
2013-09-27 14:15:00,94.52,94.52,94.49,94.5,3100.0,77.953,77.953,77.9282,77.9365,3100.0
2013-09-27 14:20:00,94.49,94.53,94.49,94.51,2000.0,77.9282,77.9612,77.9282,77.9447,2000.0
2013-09-27 14:25:00,94.53,94.58,94.52,94.58,2600.0,77.9612,78.0024,77.953,78.0024,2600.0
2013-09-27 14:30:00,94.56,94.56,94.54,94.54,1600.0,77.9859,77.9859,77.9695,77.9695,1600.0
2013-09-27 14:35:00,94.54,94.54,94.5,94.52,1800.0,77.9695,77.9695,77.9365,77.953,1800.0
2013-09-27 14:40:00,94.53,94.56,94.53,94.54,1500.0,77.9612,77.9859,77.9612,77.9695,1500.0
2013-09-27 14:45:00,94.57,94.6,94.56,94.56,2300.0,77.9942,78.0189,77.9859,77.9859,2300.0
2013-09-27 14:50:00,94.56,94.6,94.56,94.6,2000.0,77.9859,78.0189,77.9859,78.0189,2000.0
2013-09-27 14:55:00,94.61,94.61,94.54,94.54,6900.0,78.0272,78.0272,77.9695,77.9695,6900.0
2013-09-27 15:00:00,94.56,94.56,94.52,94.52,700.0,77.9859,77.9859,77.953,77.953,700.0
2013-09-27 15:05:00,94.5,94.52,94.48,94.5,6700.0,77.9365,77.953,77.92,77.9365,6700.0
2013-09-27 15:10:00,94.51,94.54,94.51,94.51,7800.0,77.9447,77.9695,77.9447,77.9447,7800.0
2013-09-27 15:15:00,94.52,94.52,94.46,94.48,7400.0,77.953,77.953,77.9035,77.92,7400.0
2013-09-27 15:20:00,94.49,94.49,94.48,94.49,3900.0,77.9282,77.9282,77.92,77.9282,3900.0
2013-09-27 15:25:00,94.51,94.55,94.51,94.54,1000.0,77.9447,77.9777,77.9447,77.9695,1000.0
2013-09-27 15:30:00,94.56,94.58,94.55,94.58,6500.0,77.9859,78.0024,77.9777,78.0024,6500.0
2013-09-27 15:35:00,94.57,94.65,94.57,94.65,9500.0,77.9942,78.0602,77.9942,78.0602,9500.0
2013-09-27 15:40:00,94.65,94.65,94.59,94.63,21500.0,78.0602,78.0602,78.0107,78.0437,21500.0
2013-09-27 15:45:00,94.63,94.64,94.53,94.53,37900.0,78.0437,78.0519,77.9612,77.9612,37900.0
2013-09-27 15:50:00,94.54,94.67,94.54,94.62,36100.0,77.9695,78.0767,77.9695,78.0354,36100.0
2013-09-27 15:55:00,94.64,94.69,94.59,94.6,60400.0,78.0519,78.0932,78.0107,78.0189,60400.0
2013-09-30 09:30:00,93.77,93.78,93.59,93.78,5300.0,77.3344,77.3427,77.186,77.3427,5300.0
2013-09-30 09:35:00,93.8,93.84,93.79,93.84,2400.0,77.3592,77.3921,77.3509,77.3921,2400.0
2013-09-30 09:40:00,93.94,93.96,93.9,93.91,4300.0,77.4746,77.4911,77.4416,77.4499,4300.0
2013-09-30 09:45:00,93.89,93.91,93.82,93.84,13200.0,77.4334,77.4499,77.3757,77.3921,13200.0
2013-09-30 09:50:00,93.83,93.87,93.78,93.87,6000.0,77.3839,77.4169,77.3427,77.4169,6000.0
2013-09-30 09:55:00,93.85,93.89,93.81,93.88,4300.0,77.4004,77.4334,77.3674,77.4251,4300.0
2013-09-30 10:00:00,93.89,93.94,93.89,93.94,11400.0,77.4334,77.4746,77.4334,77.4746,11400.0
2013-09-30 10:05:00,93.93,93.98,93.91,93.92,2800.0,77.4664,77.5076,77.4499,77.4581,2800.0
2013-09-30 10:10:00,93.95,93.95,93.91,93.93,600.0,77.4829,77.4829,77.4499,77.4664,600.0
2013-09-30 10:15:00,93.95,94.05,93.95,94.03,4100.0,77.4829,77.5653,77.4829,77.5488,4100.0
2013-09-30 10:20:00,94.08,94.08,94.03,94.04,6500.0,77.5901,77.5901,77.5488,77.5571,6500.0
2013-09-30 10:25:00,94.12,94.15,94.09,94.11,6400.0,77.6231,77.6478,77.5983,77.6148,6400.0
2013-09-30 10:30:00,94.12,94.12,94.04,94.06,10600.0,77.6231,77.6231,77.5571,77.5736,10600.0
2013-09-30 10:35:00,94.11,94.18,94.09,94.17,9200.0,77.6148,77.6726,77.5983,77.6643,9200.0
2013-09-30 10:40:00,94.15,94.23,94.15,94.23,4500.0,77.6478,77.7138,77.6478,77.7138,4500.0
2013-09-30 10:45:00,94.25,94.27,94.19,94.19,6300.0,77.7303,77.7468,77.6808,77.6808,6300.0
2013-09-30 10:50:00,94.19,94.21,94.17,94.17,3700.0,77.6808,77.6973,77.6643,77.6643,3700.0
2013-09-30 10:55:00,94.17,94.23,94.17,94.21,4600.0,77.6643,77.7138,77.6643,77.6973,4600.0
2013-09-30 11:00:00,94.2,94.22,94.2,94.21,9100.0,77.689,77.7055,77.689,77.6973,9100.0
2013-09-30 11:05:00,94.17,94.24,94.17,94.18,4100.0,77.6643,77.722,77.6643,77.6726,4100.0
2013-09-30 11:10:00,94.15,94.16,94.05,94.05,9100.0,77.6478,77.6561,77.5653,77.5653,9100.0
2013-09-30 11:15:00,94.05,94.08,94.05,94.06,17100.0,77.5653,77.5901,77.5653,77.5736,17100.0
2013-09-30 11:20:00,94.07,94.1,94.07,94.1,5700.0,77.5818,77.6066,77.5818,77.6066,5700.0
2013-09-30 11:25:00,94.1,94.17,94.1,94.14,8100.0,77.6066,77.6643,77.6066,77.6396,8100.0
2013-09-30 11:30:00,94.2,94.2,94.17,94.17,3300.0,77.689,77.689,77.6643,77.6643,3300.0
2013-09-30 11:35:00,94.18,94.19,94.15,94.18,4200.0,77.6726,77.6808,77.6478,77.6726,4200.0
2013-09-30 11:40:00,94.19,94.22,94.17,94.17,5700.0,77.6808,77.7055,77.6643,77.6643,5700.0
2013-09-30 11:45:00,94.23,94.25,94.16,94.16,4500.0,77.7138,77.7303,77.6561,77.6561,4500.0
2013-09-30 11:50:00,94.16,94.18,94.15,94.17,2800.0,77.6561,77.6726,77.6478,77.6643,2800.0
2013-09-30 11:55:00,94.17,94.27,94.17,94.27,4300.0,77.6643,77.7468,77.6643,77.7468,4300.0
2013-09-30 12:00:00,94.27,94.27,94.17,94.17,12300.0,77.7468,77.7468,77.6643,77.6643,12300.0
2013-09-30 12:05:00,94.18,94.2,94.16,94.16,5300.0,77.6726,77.689,77.6561,77.6561,5300.0
2013-09-30 12:10:00,94.15,94.15,94.11,94.13,3900.0,77.6478,77.6478,77.6148,77.6313,3900.0
2013-09-30 12:15:00,94.13,94.14,94.07,94.09,7600.0,77.6313,77.6396,77.5818,77.5983,7600.0
2013-09-30 12:20:00,94.08,94.09,94.08,94.09,2900.0,77.5901,77.5983,77.5901,77.5983,2900.0
2013-09-30 12:25:00,94.09,94.1,94.09,94.1,1000.0,77.5983,77.6066,77.5983,77.6066,1000.0
2013-09-30 12:30:00,94.1,94.12,94.1,94.11,5300.0,77.6066,77.6231,77.6066,77.6148,5300.0
2013-09-30 12:35:00,94.12,94.12,94.12,94.12,600.0,77.6231,77.6231,77.6231,77.6231,600.0
2013-09-30 12:40:00,94.12,94.21,94.12,94.19,5200.0,77.6231,77.6973,77.6231,77.6808,5200.0
2013-09-30 12:45:00,94.19,94.19,94.19,94.19,0.0,77.6808,77.6808,77.6808,77.6808,0.0
2013-09-30 12:50:00,94.19,94.19,94.18,94.18,9000.0,77.6808,77.6808,77.6726,77.6726,9000.0
2013-09-30 12:55:00,94.14,94.15,94.14,94.15,1200.0,77.6396,77.6478,77.6396,77.6478,1200.0
2013-09-30 13:00:00,94.16,94.24,94.16,94.2,6900.0,77.6561,77.722,77.6561,77.689,6900.0
2013-09-30 13:05:00,94.23,94.23,94.23,94.23,1000.0,77.7138,77.7138,77.7138,77.7138,1000.0
2013-09-30 13:10:00,94.24,94.24,94.19,94.2,9900.0,77.722,77.722,77.6808,77.689,9900.0
2013-09-30 13:15:00,94.2,94.4,94.2,94.38,3700.0,77.689,77.854,77.689,77.8375,3700.0
2013-09-30 13:20:00,94.39,94.39,94.32,94.33,13800.0,77.8457,77.8457,77.788,77.7963,13800.0
2013-09-30 13:25:00,94.3,94.3,94.25,94.26,3600.0,77.7715,77.7715,77.7303,77.7385,3600.0
2013-09-30 13:30:00,94.26,94.36,94.26,94.36,4000.0,77.7385,77.821,77.7385,77.821,4000.0
2013-09-30 13:35:00,94.38,94.41,94.32,94.32,8000.0,77.8375,77.8622,77.788,77.788,8000.0
2013-09-30 13:40:00,94.29,94.33,94.29,94.32,3600.0,77.7633,77.7963,77.7633,77.788,3600.0
2013-09-30 13:45:00,94.3,94.36,94.3,94.35,4500.0,77.7715,77.821,77.7715,77.8128,4500.0
2013-09-30 13:50:00,94.37,94.37,94.29,94.29,5200.0,77.8293,77.8293,77.7633,77.7633,5200.0
2013-09-30 13:55:00,94.23,94.24,94.11,94.15,7000.0,77.7138,77.722,77.6148,77.6478,7000.0
2013-09-30 14:00:00,94.2,94.2,94.15,94.16,4300.0,77.689,77.689,77.6478,77.6561,4300.0
2013-09-30 14:05:00,94.17,94.25,94.17,94.25,1400.0,77.6643,77.7303,77.6643,77.7303,1400.0
2013-09-30 14:10:00,94.28,94.28,94.22,94.25,10900.0,77.755,77.755,77.7055,77.7303,10900.0
2013-09-30 14:15:00,94.25,94.25,94.2,94.23,5100.0,77.7303,77.7303,77.689,77.7138,5100.0
2013-09-30 14:20:00,94.2,94.2,94.17,94.2,13200.0,77.689,77.689,77.6643,77.689,13200.0
2013-09-30 14:25:00,94.21,94.24,94.21,94.22,4100.0,77.6973,77.722,77.6973,77.7055,4100.0
2013-09-30 14:30:00,94.26,94.35,94.26,94.35,5500.0,77.7385,77.8128,77.7385,77.8128,5500.0
2013-09-30 14:35:00,94.34,94.34,94.29,94.29,4400.0,77.8045,77.8045,77.7633,77.7633,4400.0
2013-09-30 14:40:00,94.3,94.3,94.25,94.28,5500.0,77.7715,77.7715,77.7303,77.755,5500.0
2013-09-30 14:45:00,94.27,94.33,94.26,94.33,3300.0,77.7468,77.7963,77.7385,77.7963,3300.0
2013-09-30 14:50:00,94.34,94.34,94.28,94.28,10200.0,77.8045,77.8045,77.755,77.755,10200.0
2013-09-30 14:55:00,94.28,94.28,94.22,94.24,6800.0,77.755,77.755,77.7055,77.722,6800.0
2013-09-30 15:00:00,94.21,94.21,94.13,94.13,5500.0,77.6973,77.6973,77.6313,77.6313,5500.0
2013-09-30 15:05:00,94.15,94.15,94.12,94.14,5200.0,77.6478,77.6478,77.6231,77.6396,5200.0
2013-09-30 15:10:00,94.13,94.13,94.01,94.01,8200.0,77.6313,77.6313,77.5323,77.5323,8200.0
2013-09-30 15:15:00,94.01,94.04,93.97,94.01,4500.0,77.5323,77.5571,77.4994,77.5323,4500.0
2013-09-30 15:20:00,94.01,94.09,94.0,94.07,24700.0,77.5323,77.5983,77.5241,77.5818,24700.0
2013-09-30 15:25:00,94.04,94.09,94.03,94.07,8500.0,77.5571,77.5983,77.5488,77.5818,8500.0
2013-09-30 15:30:00,94.06,94.06,93.97,93.99,8000.0,77.5736,77.5736,77.4994,77.5159,8000.0
2013-09-30 15:35:00,93.97,94.07,93.97,94.0,7600.0,77.4994,77.5818,77.4994,77.5241,7600.0
2013-09-30 15:40:00,93.97,93.99,93.92,93.98,49200.0,77.4994,77.5159,77.4581,77.5076,49200.0
2013-09-30 15:45:00,94.0,94.1,93.97,93.97,12000.0,77.5241,77.6066,77.4994,77.4994,12000.0
2013-09-30 15:50:00,93.97,94.05,93.96,93.99,29200.0,77.4994,77.5653,77.4911,77.5159,29200.0
2013-09-30 15:55:00,94.0,94.15,93.97,94.13,63500.0,77.5241,77.6478,77.4994,77.6313,63500.0
2013-10-01 09:30:00,94.2,94.47,94.1,94.43,80100.0,77.689,77.9117,77.6066,77.8787,80100.0
2013-10-01 09:35:00,94.43,94.55,94.4,94.53,8900.0,77.8787,77.9777,77.854,77.9612,8900.0
2013-10-01 09:40:00,94.51,94.56,94.47,94.47,7800.0,77.9447,77.9859,77.9117,77.9117,7800.0
2013-10-01 09:45:00,94.45,94.5,94.43,94.49,5200.0,77.8952,77.9365,77.8787,77.9282,5200.0
2013-10-01 09:50:00,94.42,94.42,94.42,94.42,100.0,77.8705,77.8705,77.8705,77.8705,100.0
2013-10-01 09:55:00,94.34,94.36,94.32,94.34,5800.0,77.8045,77.821,77.788,77.8045,5800.0
2013-10-01 10:00:00,94.42,94.52,94.36,94.52,14000.0,77.8705,77.953,77.821,77.953,14000.0
2013-10-01 10:05:00,94.54,94.55,94.5,94.52,4900.0,77.9695,77.9777,77.9365,77.953,4900.0
2013-10-01 10:10:00,94.56,94.56,94.38,94.4,6900.0,77.9859,77.9859,77.8375,77.854,6900.0
2013-10-01 10:15:00,94.42,94.52,94.42,94.51,1100.0,77.8705,77.953,77.8705,77.9447,1100.0
2013-10-01 10:20:00,94.55,94.72,94.55,94.72,6100.0,77.9777,78.1179,77.9777,78.1179,6100.0
2013-10-01 10:25:00,94.68,94.69,94.68,94.68,5400.0,78.0849,78.0932,78.0849,78.0849,5400.0
2013-10-01 10:30:00,94.68,94.81,94.68,94.81,4200.0,78.0849,78.1921,78.0849,78.1921,4200.0
2013-10-01 10:35:00,94.8,94.8,94.8,94.8,200.0,78.1839,78.1839,78.1839,78.1839,200.0
2013-10-01 10:40:00,94.82,94.84,94.79,94.81,3200.0,78.2004,78.2169,78.1756,78.1921,3200.0
2013-10-01 10:45:00,94.81,94.82,94.79,94.79,2200.0,78.1921,78.2004,78.1756,78.1756,2200.0
2013-10-01 10:50:00,94.75,94.81,94.75,94.79,4600.0,78.1426,78.1921,78.1426,78.1756,4600.0
2013-10-01 10:55:00,94.8,94.89,94.8,94.83,3300.0,78.1839,78.2581,78.1839,78.2086,3300.0
2013-10-01 11:00:00,94.84,94.88,94.81,94.82,42200.0,78.2169,78.2499,78.1921,78.2004,42200.0
2013-10-01 11:05:00,94.82,94.87,94.81,94.81,4900.0,78.2004,78.2416,78.1921,78.1921,4900.0
2013-10-01 11:10:00,94.82,94.86,94.81,94.82,12700.0,78.2004,78.2334,78.1921,78.2004,12700.0
2013-10-01 11:15:00,94.82,94.85,94.81,94.85,6200.0,78.2004,78.2251,78.1921,78.2251,6200.0
2013-10-01 11:20:00,94.84,94.86,94.84,94.86,9300.0,78.2169,78.2334,78.2169,78.2334,9300.0
2013-10-01 11:25:00,94.86,94.86,94.79,94.8,18500.0,78.2334,78.2334,78.1756,78.1839,18500.0
2013-10-01 11:30:00,94.82,94.91,94.82,94.91,6000.0,78.2004,78.2746,78.2004,78.2746,6000.0
2013-10-01 11:35:00,94.9,94.93,94.9,94.93,7300.0,78.2664,78.2911,78.2664,78.2911,7300.0
2013-10-01 11:40:00,94.93,94.97,94.93,94.95,7800.0,78.2911,78.3241,78.2911,78.3076,7800.0
2013-10-01 11:45:00,94.96,94.96,94.92,94.94,5500.0,78.3158,78.3158,78.2828,78.2993,5500.0
2013-10-01 11:50:00,94.94,94.96,94.94,94.95,2700.0,78.2993,78.3158,78.2993,78.3076,2700.0
2013-10-01 11:55:00,94.95,94.95,94.95,94.95,1700.0,78.3076,78.3076,78.3076,78.3076,1700.0
2013-10-01 12:00:00,94.94,94.95,94.93,94.93,400.0,78.2993,78.3076,78.2911,78.2911,400.0
2013-10-01 12:05:00,94.93,94.93,94.91,94.91,400.0,78.2911,78.2911,78.2746,78.2746,400.0
2013-10-01 12:10:00,94.94,94.94,94.94,94.94,100.0,78.2993,78.2993,78.2993,78.2993,100.0
2013-10-01 12:15:00,94.88,94.93,94.88,94.9,1900.0,78.2499,78.2911,78.2499,78.2664,1900.0
2013-10-01 12:20:00,94.9,94.91,94.9,94.91,700.0,78.2664,78.2746,78.2664,78.2746,700.0
2013-10-01 12:25:00,94.9,95.03,94.88,95.02,28000.0,78.2664,78.3736,78.2499,78.3653,28000.0
2013-10-01 12:30:00,94.98,94.98,94.95,94.96,6000.0,78.3323,78.3323,78.3076,78.3158,6000.0
2013-10-01 12:35:00,94.95,94.95,94.88,94.89,4100.0,78.3076,78.3076,78.2499,78.2581,4100.0
2013-10-01 12:40:00,94.89,94.92,94.89,94.9,3600.0,78.2581,78.2828,78.2581,78.2664,3600.0
2013-10-01 12:45:00,94.9,94.94,94.9,94.92,3200.0,78.2664,78.2993,78.2664,78.2828,3200.0
2013-10-01 12:50:00,94.92,94.92,94.88,94.89,2900.0,78.2828,78.2828,78.2499,78.2581,2900.0
2013-10-01 12:55:00,94.88,94.89,94.86,94.89,3600.0,78.2499,78.2581,78.2334,78.2581,3600.0
2013-10-01 13:00:00,94.87,94.91,94.87,94.9,5400.0,78.2416,78.2746,78.2416,78.2664,5400.0
2013-10-01 13:05:00,94.89,94.91,94.89,94.9,2600.0,78.2581,78.2746,78.2581,78.2664,2600.0
2013-10-01 13:10:00,94.92,94.93,94.88,94.88,11200.0,78.2828,78.2911,78.2499,78.2499,11200.0
2013-10-01 13:15:00,94.89,94.94,94.89,94.94,5300.0,78.2581,78.2993,78.2581,78.2993,5300.0
2013-10-01 13:20:00,94.9,94.91,94.88,94.89,3400.0,78.2664,78.2746,78.2499,78.2581,3400.0
2013-10-01 13:25:00,94.89,94.89,94.86,94.88,1600.0,78.2581,78.2581,78.2334,78.2499,1600.0
2013-10-01 13:30:00,94.9,94.9,94.9,94.9,100.0,78.2664,78.2664,78.2664,78.2664,100.0
2013-10-01 13:35:00,94.84,94.84,94.8,94.81,1700.0,78.2169,78.2169,78.1839,78.1921,1700.0
2013-10-01 13:40:00,94.82,94.83,94.82,94.83,500.0,78.2004,78.2086,78.2004,78.2086,500.0
2013-10-01 13:45:00,94.83,94.84,94.8,94.8,4700.0,78.2086,78.2169,78.1839,78.1839,4700.0
2013-10-01 13:50:00,94.81,94.86,94.81,94.83,2700.0,78.1921,78.2334,78.1921,78.2086,2700.0
2013-10-01 13:55:00,94.84,94.87,94.84,94.86,2700.0,78.2169,78.2416,78.2169,78.2334,2700.0
2013-10-01 14:00:00,94.85,94.85,94.78,94.78,6100.0,78.2251,78.2251,78.1674,78.1674,6100.0
2013-10-01 14:05:00,94.77,94.79,94.77,94.78,2700.0,78.1591,78.1756,78.1591,78.1674,2700.0
2013-10-01 14:10:00,94.78,94.79,94.77,94.77,2500.0,78.1674,78.1756,78.1591,78.1591,2500.0
2013-10-01 14:15:00,94.76,94.78,94.75,94.75,12700.0,78.1509,78.1674,78.1426,78.1426,12700.0
2013-10-01 14:20:00,94.74,94.75,94.71,94.71,11100.0,78.1344,78.1426,78.1097,78.1097,11100.0
2013-10-01 14:25:00,94.71,94.71,94.62,94.64,9100.0,78.1097,78.1097,78.0354,78.0519,9100.0
2013-10-01 14:30:00,94.63,94.68,94.63,94.66,8900.0,78.0437,78.0849,78.0437,78.0684,8900.0
2013-10-01 14:35:00,94.65,94.68,94.62,94.68,3100.0,78.0602,78.0849,78.0354,78.0849,3100.0
2013-10-01 14:40:00,94.69,94.71,94.69,94.7,1500.0,78.0932,78.1097,78.0932,78.1014,1500.0
2013-10-01 14:45:00,94.68,94.68,94.64,94.68,3700.0,78.0849,78.0849,78.0519,78.0849,3700.0
2013-10-01 14:50:00,94.69,94.74,94.69,94.73,3200.0,78.0932,78.1344,78.0932,78.1262,3200.0
2013-10-01 14:55:00,94.71,94.76,94.71,94.76,2400.0,78.1097,78.1509,78.1097,78.1509,2400.0
2013-10-01 15:00:00,94.7,94.72,94.68,94.71,3900.0,78.1014,78.1179,78.0849,78.1097,3900.0
2013-10-01 15:05:00,94.71,94.71,94.61,94.65,2400.0,78.1097,78.1097,78.0272,78.0602,2400.0
2013-10-01 15:10:00,94.68,94.7,94.66,94.66,4500.0,78.0849,78.1014,78.0684,78.0684,4500.0
2013-10-01 15:15:00,94.66,94.71,94.64,94.7,14700.0,78.0684,78.1097,78.0519,78.1014,14700.0
2013-10-01 15:20:00,94.69,94.69,94.62,94.65,6900.0,78.0932,78.0932,78.0354,78.0602,6900.0
2013-10-01 15:25:00,94.65,94.69,94.65,94.67,10900.0,78.0602,78.0932,78.0602,78.0767,10900.0
2013-10-01 15:30:00,94.67,94.73,94.67,94.72,4500.0,78.0767,78.1262,78.0767,78.1179,4500.0
2013-10-01 15:35:00,94.7,94.77,94.7,94.74,1600.0,78.1014,78.1591,78.1014,78.1344,1600.0
2013-10-01 15:40:00,94.73,94.77,94.71,94.72,13800.0,78.1262,78.1591,78.1097,78.1179,13800.0
2013-10-01 15:45:00,94.71,94.75,94.65,94.74,229900.0,78.1097,78.1426,78.0602,78.1344,229900.0
2013-10-01 15:50:00,94.77,94.77,94.7,94.74,19500.0,78.1591,78.1591,78.1014,78.1344,19500.0
2013-10-01 15:55:00,94.75,94.95,94.75,94.95,39700.0,78.1426,78.3076,78.1426,78.3076,39700.0
2013-10-02 09:30:00,94.35,94.47,94.33,94.36,17300.0,77.8128,77.9117,77.7963,77.821,17300.0
2013-10-02 09:35:00,94.37,94.5,94.37,94.38,8400.0,77.8293,77.9365,77.8293,77.8375,8400.0
2013-10-02 09:40:00,94.3,94.3,94.3,94.3,200.0,77.7715,77.7715,77.7715,77.7715,200.0
2013-10-02 09:45:00,94.39,94.4,94.37,94.4,3600.0,77.8457,77.854,77.8293,77.854,3600.0
2013-10-02 09:50:00,94.35,94.36,94.35,94.36,200.0,77.8128,77.821,77.8128,77.821,200.0
2013-10-02 09:55:00,94.39,94.39,94.39,94.39,100.0,77.8457,77.8457,77.8457,77.8457,100.0
2013-10-02 10:00:00,94.4,94.4,94.37,94.37,1200.0,77.854,77.854,77.8293,77.8293,1200.0
2013-10-02 10:05:00,94.35,94.35,94.16,94.16,1600.0,77.8128,77.8128,77.6561,77.6561,1600.0
2013-10-02 10:10:00,94.19,94.23,94.19,94.23,500.0,77.6808,77.7138,77.6808,77.7138,500.0
2013-10-02 10:15:00,94.14,94.16,94.14,94.16,700.0,77.6396,77.6561,77.6396,77.6561,700.0
2013-10-02 10:20:00,94.25,94.25,94.19,94.19,1400.0,77.7303,77.7303,77.6808,77.6808,1400.0
2013-10-02 10:25:00,94.22,94.27,94.22,94.27,200.0,77.7055,77.7468,77.7055,77.7468,200.0
2013-10-02 10:30:00,94.23,94.23,94.16,94.16,500.0,77.7138,77.7138,77.6561,77.6561,500.0
2013-10-02 10:35:00,94.22,94.31,94.22,94.3,2400.0,77.7055,77.7798,77.7055,77.7715,2400.0
2013-10-02 10:40:00,94.28,94.28,94.25,94.25,1300.0,77.755,77.755,77.7303,77.7303,1300.0
2013-10-02 10:45:00,94.28,94.28,94.26,94.26,400.0,77.755,77.755,77.7385,77.7385,400.0
2013-10-02 10:50:00,94.27,94.28,94.27,94.28,1100.0,77.7468,77.755,77.7468,77.755,1100.0
2013-10-02 10:55:00,94.29,94.4,94.29,94.39,3400.0,77.7633,77.854,77.7633,77.8457,3400.0
2013-10-02 11:00:00,94.38,94.38,94.36,94.36,300.0,77.8375,77.8375,77.821,77.821,300.0
2013-10-02 11:05:00,94.38,94.41,94.36,94.41,5900.0,77.8375,77.8622,77.821,77.8622,5900.0
2013-10-02 11:10:00,94.4,94.42,94.38,94.42,600.0,77.854,77.8705,77.8375,77.8705,600.0
2013-10-02 11:15:00,94.46,94.56,94.46,94.56,800.0,77.9035,77.9859,77.9035,77.9859,800.0
2013-10-02 11:20:00,94.55,94.55,94.51,94.51,200.0,77.9777,77.9777,77.9447,77.9447,200.0
2013-10-02 11:25:00,94.52,94.52,94.48,94.52,2900.0,77.953,77.953,77.92,77.953,2900.0
2013-10-02 11:30:00,94.54,94.6,94.53,94.55,5500.0,77.9695,78.0189,77.9612,77.9777,5500.0
2013-10-02 11:35:00,94.55,94.55,94.52,94.52,700.0,77.9777,77.9777,77.953,77.953,700.0
2013-10-02 11:40:00,94.49,94.49,94.47,94.47,1700.0,77.9282,77.9282,77.9117,77.9117,1700.0
2013-10-02 11:45:00,94.45,94.51,94.45,94.51,1500.0,77.8952,77.9447,77.8952,77.9447,1500.0
2013-10-02 11:50:00,94.56,94.6,94.54,94.59,14100.0,77.9859,78.0189,77.9695,78.0107,14100.0
2013-10-02 11:55:00,94.6,94.6,94.58,94.58,700.0,78.0189,78.0189,78.0024,78.0024,700.0
2013-10-02 12:00:00,94.56,94.63,94.56,94.62,1500.0,77.9859,78.0437,77.9859,78.0354,1500.0
2013-10-02 12:05:00,94.65,94.66,94.65,94.66,200.0,78.0602,78.0684,78.0602,78.0684,200.0
2013-10-02 12:10:00,94.67,94.67,94.62,94.65,1100.0,78.0767,78.0767,78.0354,78.0602,1100.0
2013-10-02 12:15:00,94.66,94.69,94.66,94.67,500.0,78.0684,78.0932,78.0684,78.0767,500.0
2013-10-02 12:20:00,94.69,94.69,94.61,94.61,4700.0,78.0932,78.0932,78.0272,78.0272,4700.0
2013-10-02 12:25:00,94.6,94.6,94.58,94.58,200.0,78.0189,78.0189,78.0024,78.0024,200.0
2013-10-02 12:30:00,94.67,94.67,94.62,94.62,200.0,78.0767,78.0767,78.0354,78.0354,200.0
2013-10-02 12:35:00,94.7,94.7,94.7,94.7,100.0,78.1014,78.1014,78.1014,78.1014,100.0
2013-10-02 12:40:00,94.67,94.76,94.66,94.76,1900.0,78.0767,78.1509,78.0684,78.1509,1900.0
2013-10-02 12:45:00,94.73,94.73,94.69,94.71,1100.0,78.1262,78.1262,78.0932,78.1097,1100.0
2013-10-02 12:50:00,94.7,94.71,94.69,94.69,600.0,78.1014,78.1097,78.0932,78.0932,600.0
2013-10-02 12:55:00,94.69,94.7,94.69,94.69,900.0,78.0932,78.1014,78.0932,78.0932,900.0
2013-10-02 13:00:00,94.69,94.69,94.69,94.69,0.0,78.0932,78.0932,78.0932,78.0932,0.0
2013-10-02 13:05:00,94.73,94.76,94.71,94.73,1800.0,78.1262,78.1509,78.1097,78.1262,1800.0
2013-10-02 13:10:00,94.71,94.72,94.69,94.69,700.0,78.1097,78.1179,78.0932,78.0932,700.0
2013-10-02 13:15:00,94.7,94.72,94.7,94.72,200.0,78.1014,78.1179,78.1014,78.1179,200.0
2013-10-02 13:20:00,94.67,94.76,94.67,94.76,1900.0,78.0767,78.1509,78.0767,78.1509,1900.0
2013-10-02 13:25:00,94.78,94.78,94.77,94.78,300.0,78.1674,78.1674,78.1591,78.1674,300.0
2013-10-02 13:30:00,94.8,94.8,94.8,94.8,800.0,78.1839,78.1839,78.1839,78.1839,800.0
2013-10-02 13:35:00,94.8,94.8,94.8,94.8,0.0,78.1839,78.1839,78.1839,78.1839,0.0
2013-10-02 13:40:00,94.8,94.81,94.8,94.81,1000.0,78.1839,78.1921,78.1839,78.1921,1000.0
2013-10-02 13:45:00,94.79,94.79,94.79,94.79,300.0,78.1756,78.1756,78.1756,78.1756,300.0
2013-10-02 13:50:00,94.85,94.86,94.85,94.86,200.0,78.2251,78.2334,78.2251,78.2334,200.0
2013-10-02 13:55:00,94.76,94.79,94.76,94.79,500.0,78.1509,78.1756,78.1509,78.1756,500.0
2013-10-02 14:00:00,94.76,94.77,94.73,94.74,2800.0,78.1509,78.1591,78.1262,78.1344,2800.0
2013-10-02 14:05:00,94.76,94.76,94.73,94.73,400.0,78.1509,78.1509,78.1262,78.1262,400.0
2013-10-02 14:10:00,94.75,94.75,94.7,94.7,700.0,78.1426,78.1426,78.1014,78.1014,700.0
2013-10-02 14:15:00,94.68,94.68,94.66,94.66,600.0,78.0849,78.0849,78.0684,78.0684,600.0
2013-10-02 14:20:00,94.71,94.72,94.71,94.72,500.0,78.1097,78.1179,78.1097,78.1179,500.0
2013-10-02 14:25:00,94.73,94.75,94.73,94.75,500.0,78.1262,78.1426,78.1262,78.1426,500.0
2013-10-02 14:30:00,94.72,94.76,94.72,94.76,900.0,78.1179,78.1509,78.1179,78.1509,900.0
2013-10-02 14:35:00,94.73,94.73,94.73,94.73,300.0,78.1262,78.1262,78.1262,78.1262,300.0
2013-10-02 14:40:00,94.65,94.65,94.61,94.62,35500.0,78.0602,78.0602,78.0272,78.0354,35500.0
2013-10-02 14:45:00,94.65,94.65,94.65,94.65,900.0,78.0602,78.0602,78.0602,78.0602,900.0
2013-10-02 14:50:00,94.65,94.68,94.65,94.66,2600.0,78.0602,78.0849,78.0602,78.0684,2600.0
2013-10-02 14:55:00,94.6,94.64,94.57,94.64,4100.0,78.0189,78.0519,77.9942,78.0519,4100.0
2013-10-02 15:00:00,94.64,94.64,94.64,94.64,1000.0,78.0519,78.0519,78.0519,78.0519,1000.0
2013-10-02 15:05:00,94.63,94.65,94.62,94.62,800.0,78.0437,78.0602,78.0354,78.0354,800.0
2013-10-02 15:10:00,94.66,94.68,94.66,94.66,1000.0,78.0684,78.0849,78.0684,78.0684,1000.0
2013-10-02 15:15:00,94.64,94.66,94.64,94.66,300.0,78.0519,78.0684,78.0519,78.0684,300.0
2013-10-02 15:20:00,94.64,94.64,94.6,94.6,6400.0,78.0519,78.0519,78.0189,78.0189,6400.0
2013-10-02 15:25:00,94.61,94.62,94.61,94.62,200.0,78.0272,78.0354,78.0272,78.0354,200.0
2013-10-02 15:30:00,94.7,94.76,94.7,94.75,500.0,78.1014,78.1509,78.1014,78.1426,500.0
2013-10-02 15:35:00,94.69,94.71,94.68,94.69,6900.0,78.0932,78.1097,78.0849,78.0932,6900.0
2013-10-02 15:40:00,94.68,94.69,94.68,94.69,200.0,78.0849,78.0932,78.0849,78.0932,200.0
2013-10-02 15:45:00,94.7,94.7,94.64,94.65,3400.0,78.1014,78.1014,78.0519,78.0602,3400.0
2013-10-02 15:50:00,94.64,94.7,94.63,94.67,9500.0,78.0519,78.1014,78.0437,78.0767,9500.0
2013-10-02 15:55:00,94.67,94.85,94.67,94.82,17000.0,78.0767,78.2251,78.0767,78.2004,17000.0
2013-10-03 09:30:00,94.68,94.68,94.58,94.67,1100.0,78.0849,78.0849,78.0024,78.0767,1100.0
2013-10-03 09:35:00,94.67,94.71,94.53,94.55,6900.0,78.0767,78.1097,77.9612,77.9777,6900.0
2013-10-03 09:40:00,94.53,94.53,94.5,94.53,3900.0,77.9612,77.9612,77.9365,77.9612,3900.0
2013-10-03 09:45:00,94.53,94.53,94.53,94.53,2500.0,77.9612,77.9612,77.9612,77.9612,2500.0
2013-10-03 09:50:00,94.35,94.37,94.34,94.37,400.0,77.8128,77.8293,77.8045,77.8293,400.0
2013-10-03 09:55:00,94.39,94.39,94.39,94.39,100.0,77.8457,77.8457,77.8457,77.8457,100.0
2013-10-03 10:00:00,94.29,94.3,94.25,94.25,1500.0,77.7633,77.7715,77.7303,77.7303,1500.0
2013-10-03 10:05:00,94.17,94.23,94.13,94.23,1500.0,77.6643,77.7138,77.6313,77.7138,1500.0
2013-10-03 10:10:00,94.19,94.23,94.19,94.21,1400.0,77.6808,77.7138,77.6808,77.6973,1400.0
2013-10-03 10:15:00,94.23,94.23,94.22,94.22,800.0,77.7138,77.7138,77.7055,77.7055,800.0
2013-10-03 10:20:00,94.22,94.22,94.0,94.03,1700.0,77.7055,77.7055,77.5241,77.5488,1700.0
2013-10-03 10:25:00,94.0,94.08,94.0,94.08,1400.0,77.5241,77.5901,77.5241,77.5901,1400.0
2013-10-03 10:30:00,94.05,94.05,93.97,93.98,2100.0,77.5653,77.5653,77.4994,77.5076,2100.0
2013-10-03 10:35:00,94.06,94.07,94.06,94.06,400.0,77.5736,77.5818,77.5736,77.5736,400.0
2013-10-03 10:40:00,94.06,94.06,94.04,94.04,1100.0,77.5736,77.5736,77.5571,77.5571,1100.0
2013-10-03 10:45:00,94.0,94.0,93.93,93.99,1400.0,77.5241,77.5241,77.4664,77.5159,1400.0
2013-10-03 10:50:00,93.98,94.02,93.98,94.02,400.0,77.5076,77.5406,77.5076,77.5406,400.0
2013-10-03 10:55:00,94.12,94.12,94.05,94.05,10900.0,77.6231,77.6231,77.5653,77.5653,10900.0
2013-10-03 11:00:00,94.02,94.08,94.02,94.06,3400.0,77.5406,77.5901,77.5406,77.5736,3400.0
2013-10-03 11:05:00,94.06,94.15,94.06,94.11,8600.0,77.5736,77.6478,77.5736,77.6148,8600.0
2013-10-03 11:10:00,94.11,94.13,94.04,94.04,3400.0,77.6148,77.6313,77.5571,77.5571,3400.0
2013-10-03 11:15:00,94.02,94.05,93.99,94.01,700.0,77.5406,77.5653,77.5159,77.5323,700.0
2013-10-03 11:20:00,94.05,94.08,94.05,94.08,2100.0,77.5653,77.5901,77.5653,77.5901,2100.0
2013-10-03 11:25:00,94.0,94.0,93.95,93.95,600.0,77.5241,77.5241,77.4829,77.4829,600.0
2013-10-03 11:30:00,93.91,94.0,93.91,93.96,5000.0,77.4499,77.5241,77.4499,77.4911,5000.0
2013-10-03 11:35:00,93.97,93.97,93.91,93.91,1400.0,77.4994,77.4994,77.4499,77.4499,1400.0
2013-10-03 11:40:00,93.83,93.83,93.78,93.78,400.0,77.3839,77.3839,77.3427,77.3427,400.0
2013-10-03 11:45:00,93.71,93.71,93.68,93.68,2400.0,77.2849,77.2849,77.2602,77.2602,2400.0
2013-10-03 11:50:00,93.73,93.74,93.73,93.73,600.0,77.3014,77.3097,77.3014,77.3014,600.0
2013-10-03 11:55:00,93.63,93.63,93.55,93.59,12300.0,77.219,77.219,77.153,77.186,12300.0
2013-10-03 12:00:00,93.59,93.59,93.53,93.53,2100.0,77.186,77.186,77.1365,77.1365,2100.0
2013-10-03 12:05:00,93.57,93.63,93.57,93.63,700.0,77.1695,77.219,77.1695,77.219,700.0
2013-10-03 12:10:00,93.65,93.71,93.65,93.7,3700.0,77.2354,77.2849,77.2354,77.2767,3700.0
2013-10-03 12:15:00,93.67,93.67,93.64,93.66,1800.0,77.2519,77.2519,77.2272,77.2437,1800.0
2013-10-03 12:20:00,93.65,93.65,93.54,93.54,1700.0,77.2354,77.2354,77.1447,77.1447,1700.0
2013-10-03 12:25:00,93.55,93.6,93.55,93.6,2600.0,77.153,77.1942,77.153,77.1942,2600.0
2013-10-03 12:30:00,93.74,93.76,93.74,93.75,1700.0,77.3097,77.3262,77.3097,77.3179,1700.0
2013-10-03 12:35:00,93.75,93.76,93.75,93.76,800.0,77.3179,77.3262,77.3179,77.3262,800.0
2013-10-03 12:40:00,93.74,93.74,93.72,93.74,900.0,77.3097,77.3097,77.2932,77.3097,900.0
2013-10-03 12:45:00,93.72,93.91,93.72,93.9,6100.0,77.2932,77.4499,77.2932,77.4416,6100.0
2013-10-03 12:50:00,93.93,93.93,93.82,93.82,3000.0,77.4664,77.4664,77.3757,77.3757,3000.0
2013-10-03 12:55:00,93.9,93.94,93.9,93.94,800.0,77.4416,77.4746,77.4416,77.4746,800.0
2013-10-03 13:00:00,93.91,93.97,93.91,93.97,1800.0,77.4499,77.4994,77.4499,77.4994,1800.0
2013-10-03 13:05:00,93.95,94.03,93.95,94.03,9300.0,77.4829,77.5488,77.4829,77.5488,9300.0
2013-10-03 13:10:00,93.97,94.0,93.97,94.0,600.0,77.4994,77.5241,77.4994,77.5241,600.0
2013-10-03 13:15:00,93.97,93.97,93.91,93.92,2100.0,77.4994,77.4994,77.4499,77.4581,2100.0
2013-10-03 13:20:00,93.95,94.08,93.95,94.08,800.0,77.4829,77.5901,77.4829,77.5901,800.0
2013-10-03 13:25:00,94.06,94.22,94.06,94.19,5900.0,77.5736,77.7055,77.5736,77.6808,5900.0
2013-10-03 13:30:00,94.25,94.27,94.2,94.2,4700.0,77.7303,77.7468,77.689,77.689,4700.0
2013-10-03 13:35:00,94.24,94.25,94.16,94.16,5400.0,77.722,77.7303,77.6561,77.6561,5400.0
2013-10-03 13:40:00,94.27,94.28,94.24,94.24,1000.0,77.7468,77.755,77.722,77.722,1000.0
2013-10-03 13:45:00,94.23,94.26,94.21,94.22,1200.0,77.7138,77.7385,77.6973,77.7055,1200.0
2013-10-03 13:50:00,94.25,94.25,94.1,94.1,1700.0,77.7303,77.7303,77.6066,77.6066,1700.0
2013-10-03 13:55:00,94.1,94.29,94.1,94.27,4800.0,77.6066,77.7633,77.6066,77.7468,4800.0
2013-10-03 14:00:00,94.27,94.27,94.21,94.22,4900.0,77.7468,77.7468,77.6973,77.7055,4900.0
2013-10-03 14:05:00,94.2,94.21,94.11,94.11,2500.0,77.689,77.6973,77.6148,77.6148,2500.0
2013-10-03 14:10:00,94.12,94.2,94.12,94.2,1700.0,77.6231,77.689,77.6231,77.689,1700.0
2013-10-03 14:15:00,94.19,94.22,94.12,94.12,5600.0,77.6808,77.7055,77.6231,77.6231,5600.0
2013-10-03 14:20:00,94.11,94.11,93.81,93.83,20400.0,77.6148,77.6148,77.3674,77.3839,20400.0
2013-10-03 14:25:00,93.82,94.17,93.82,94.14,15100.0,77.3757,77.6643,77.3757,77.6396,15100.0
2013-10-03 14:30:00,94.11,94.11,94.0,94.0,3300.0,77.6148,77.6148,77.5241,77.5241,3300.0
2013-10-03 14:35:00,94.01,94.07,94.01,94.04,2200.0,77.5323,77.5818,77.5323,77.5571,2200.0
2013-10-03 14:40:00,94.11,94.15,94.08,94.15,3700.0,77.6148,77.6478,77.5901,77.6478,3700.0
2013-10-03 14:45:00,94.12,94.13,94.11,94.11,300.0,77.6231,77.6313,77.6148,77.6148,300.0
2013-10-03 14:50:00,94.15,94.24,94.14,94.19,4600.0,77.6478,77.722,77.6396,77.6808,4600.0
2013-10-03 14:55:00,94.2,94.2,94.1,94.1,5600.0,77.689,77.689,77.6066,77.6066,5600.0
2013-10-03 15:00:00,94.1,94.13,94.04,94.13,3200.0,77.6066,77.6313,77.5571,77.6313,3200.0
2013-10-03 15:05:00,94.14,94.17,94.08,94.1,10100.0,77.6396,77.6643,77.5901,77.6066,10100.0
2013-10-03 15:10:00,94.09,94.11,94.06,94.08,2400.0,77.5983,77.6148,77.5736,77.5901,2400.0
2013-10-03 15:15:00,94.09,94.13,94.05,94.1,7200.0,77.5983,77.6313,77.5653,77.6066,7200.0
2013-10-03 15:20:00,94.1,94.13,94.04,94.06,2400.0,77.6066,77.6313,77.5571,77.5736,2400.0
2013-10-03 15:25:00,94.06,94.17,94.06,94.17,4900.0,77.5736,77.6643,77.5736,77.6643,4900.0
2013-10-03 15:30:00,94.16,94.16,94.11,94.13,6600.0,77.6561,77.6561,77.6148,77.6313,6600.0
2013-10-03 15:35:00,94.11,94.19,94.1,94.19,17300.0,77.6148,77.6808,77.6066,77.6808,17300.0
2013-10-03 15:40:00,94.16,94.19,94.11,94.18,15200.0,77.6561,77.6808,77.6148,77.6726,15200.0
2013-10-03 15:45:00,94.16,94.16,94.08,94.08,15800.0,77.6561,77.6561,77.5901,77.5901,15800.0
2013-10-03 15:50:00,94.09,94.13,94.07,94.13,18900.0,77.5983,77.6313,77.5818,77.6313,18900.0
2013-10-03 15:55:00,94.11,94.11,93.94,93.99,51200.0,77.6148,77.6148,77.4746,77.5159,51200.0
2013-10-04 09:30:00,94.01,94.01,93.99,94.0,2100.0,77.5323,77.5323,77.5159,77.5241,2100.0
2013-10-04 09:35:00,94.03,94.06,94.02,94.04,5300.0,77.5488,77.5736,77.5406,77.5571,5300.0
2013-10-04 09:40:00,94.01,94.01,94.01,94.01,100.0,77.5323,77.5323,77.5323,77.5323,100.0
2013-10-04 09:45:00,94.0,94.1,94.0,94.1,2100.0,77.5241,77.6066,77.5241,77.6066,2100.0
2013-10-04 09:50:00,94.23,94.3,94.22,94.3,4900.0,77.7138,77.7715,77.7055,77.7715,4900.0
2013-10-04 09:55:00,94.32,94.33,94.3,94.32,9800.0,77.788,77.7963,77.7715,77.788,9800.0
2013-10-04 10:00:00,94.29,94.33,94.28,94.28,3100.0,77.7633,77.7963,77.755,77.755,3100.0
2013-10-04 10:05:00,94.33,94.35,94.28,94.31,3700.0,77.7963,77.8128,77.755,77.7798,3700.0
2013-10-04 10:10:00,94.31,94.41,94.31,94.37,6700.0,77.7798,77.8622,77.7798,77.8293,6700.0
2013-10-04 10:15:00,94.4,94.42,94.39,94.41,1900.0,77.854,77.8705,77.8457,77.8622,1900.0
2013-10-04 10:20:00,94.39,94.39,94.33,94.33,5300.0,77.8457,77.8457,77.7963,77.7963,5300.0
2013-10-04 10:25:00,94.36,94.39,94.36,94.36,900.0,77.821,77.8457,77.821,77.821,900.0
2013-10-04 10:30:00,94.43,94.46,94.42,94.46,3000.0,77.8787,77.9035,77.8705,77.9035,3000.0
2013-10-04 10:35:00,94.46,94.53,94.46,94.49,4100.0,77.9035,77.9612,77.9035,77.9282,4100.0
2013-10-04 10:40:00,94.47,94.47,94.43,94.43,300.0,77.9117,77.9117,77.8787,77.8787,300.0
2013-10-04 10:45:00,94.45,94.45,94.41,94.41,700.0,77.8952,77.8952,77.8622,77.8622,700.0
2013-10-04 10:50:00,94.4,94.4,94.35,94.35,1200.0,77.854,77.854,77.8128,77.8128,1200.0
2013-10-04 10:55:00,94.34,94.36,94.33,94.35,2000.0,77.8045,77.821,77.7963,77.8128,2000.0
2013-10-04 11:00:00,94.34,94.34,94.32,94.32,2200.0,77.8045,77.8045,77.788,77.788,2200.0
2013-10-04 11:05:00,94.34,94.38,94.21,94.22,5700.0,77.8045,77.8375,77.6973,77.7055,5700.0
2013-10-04 11:10:00,94.22,94.3,94.22,94.27,3700.0,77.7055,77.7715,77.7055,77.7468,3700.0
2013-10-04 11:15:00,94.26,94.31,94.24,94.31,2900.0,77.7385,77.7798,77.722,77.7798,2900.0
2013-10-04 11:20:00,94.33,94.33,94.3,94.31,400.0,77.7963,77.7963,77.7715,77.7798,400.0
2013-10-04 11:25:00,94.32,94.34,94.32,94.34,1900.0,77.788,77.8045,77.788,77.8045,1900.0
2013-10-04 11:30:00,94.31,94.34,94.31,94.33,600.0,77.7798,77.8045,77.7798,77.7963,600.0
2013-10-04 11:35:00,94.32,94.34,94.29,94.32,1300.0,77.788,77.8045,77.7633,77.788,1300.0
2013-10-04 11:40:00,94.33,94.33,94.3,94.3,1200.0,77.7963,77.7963,77.7715,77.7715,1200.0
2013-10-04 11:45:00,94.31,94.42,94.31,94.42,1200.0,77.7798,77.8705,77.7798,77.8705,1200.0
2013-10-04 11:50:00,94.43,94.47,94.43,94.43,3300.0,77.8787,77.9117,77.8787,77.8787,3300.0
2013-10-04 11:55:00,94.45,94.45,94.44,94.44,800.0,77.8952,77.8952,77.887,77.887,800.0
2013-10-04 12:00:00,94.46,94.47,94.41,94.42,2600.0,77.9035,77.9117,77.8622,77.8705,2600.0
2013-10-04 12:05:00,94.41,94.44,94.41,94.44,2500.0,77.8622,77.887,77.8622,77.887,2500.0
2013-10-04 12:10:00,94.43,94.45,94.42,94.43,1500.0,77.8787,77.8952,77.8705,77.8787,1500.0
2013-10-04 12:15:00,94.46,94.55,94.46,94.55,3300.0,77.9035,77.9777,77.9035,77.9777,3300.0
2013-10-04 12:20:00,94.53,94.59,94.53,94.56,700.0,77.9612,78.0107,77.9612,77.9859,700.0
2013-10-04 12:25:00,94.56,94.65,94.56,94.65,4800.0,77.9859,78.0602,77.9859,78.0602,4800.0
2013-10-04 12:30:00,94.63,94.64,94.63,94.64,500.0,78.0437,78.0519,78.0437,78.0519,500.0
2013-10-04 12:35:00,94.65,94.66,94.63,94.63,400.0,78.0602,78.0684,78.0437,78.0437,400.0
2013-10-04 12:40:00,94.64,94.69,94.64,94.68,2000.0,78.0519,78.0932,78.0519,78.0849,2000.0
2013-10-04 12:45:00,94.64,94.64,94.61,94.62,3600.0,78.0519,78.0519,78.0272,78.0354,3600.0
2013-10-04 12:50:00,94.62,94.62,94.59,94.61,5400.0,78.0354,78.0354,78.0107,78.0272,5400.0
2013-10-04 12:55:00,94.6,94.63,94.6,94.62,2100.0,78.0189,78.0437,78.0189,78.0354,2100.0
2013-10-04 13:00:00,94.62,94.65,94.58,94.58,6200.0,78.0354,78.0602,78.0024,78.0024,6200.0
2013-10-04 13:05:00,94.6,94.63,94.6,94.63,3400.0,78.0189,78.0437,78.0189,78.0437,3400.0
2013-10-04 13:10:00,94.62,94.62,94.6,94.6,200.0,78.0354,78.0354,78.0189,78.0189,200.0
2013-10-04 13:15:00,94.58,94.58,94.58,94.58,100.0,78.0024,78.0024,78.0024,78.0024,100.0
2013-10-04 13:20:00,94.58,94.58,94.58,94.58,0.0,78.0024,78.0024,78.0024,78.0024,0.0
2013-10-04 13:25:00,94.56,94.58,94.56,94.58,700.0,77.9859,78.0024,77.9859,78.0024,700.0
2013-10-04 13:30:00,94.58,94.63,94.58,94.61,2400.0,78.0024,78.0437,78.0024,78.0272,2400.0
2013-10-04 13:35:00,94.63,94.65,94.63,94.65,700.0,78.0437,78.0602,78.0437,78.0602,700.0
2013-10-04 13:40:00,94.63,94.64,94.6,94.62,2300.0,78.0437,78.0519,78.0189,78.0354,2300.0
2013-10-04 13:45:00,94.61,94.61,94.55,94.56,2000.0,78.0272,78.0272,77.9777,77.9859,2000.0
2013-10-04 13:50:00,94.58,94.58,94.57,94.57,700.0,78.0024,78.0024,77.9942,77.9942,700.0
2013-10-04 13:55:00,94.57,94.57,94.55,94.55,2400.0,77.9942,77.9942,77.9777,77.9777,2400.0
2013-10-04 14:00:00,94.59,94.6,94.58,94.59,2800.0,78.0107,78.0189,78.0024,78.0107,2800.0
2013-10-04 14:05:00,94.58,94.6,94.57,94.6,1600.0,78.0024,78.0189,77.9942,78.0189,1600.0
2013-10-04 14:10:00,94.62,94.68,94.62,94.66,8000.0,78.0354,78.0849,78.0354,78.0684,8000.0
2013-10-04 14:15:00,94.66,94.67,94.66,94.66,1000.0,78.0684,78.0767,78.0684,78.0684,1000.0
2013-10-04 14:20:00,94.64,94.64,94.6,94.61,1900.0,78.0519,78.0519,78.0189,78.0272,1900.0
2013-10-04 14:25:00,94.62,94.67,94.62,94.65,2700.0,78.0354,78.0767,78.0354,78.0602,2700.0
2013-10-04 14:30:00,94.68,94.69,94.68,94.68,500.0,78.0849,78.0932,78.0849,78.0849,500.0
2013-10-04 14:35:00,94.66,94.68,94.65,94.68,800.0,78.0684,78.0849,78.0602,78.0849,800.0
2013-10-04 14:40:00,94.68,94.68,94.63,94.63,900.0,78.0849,78.0849,78.0437,78.0437,900.0
2013-10-04 14:45:00,94.68,94.72,94.67,94.72,2000.0,78.0849,78.1179,78.0767,78.1179,2000.0
2013-10-04 14:50:00,94.72,94.77,94.72,94.77,1500.0,78.1179,78.1591,78.1179,78.1591,1500.0
2013-10-04 14:55:00,94.77,94.77,94.77,94.77,0.0,78.1591,78.1591,78.1591,78.1591,0.0
2013-10-04 15:00:00,94.74,94.74,94.73,94.74,700.0,78.1344,78.1344,78.1262,78.1344,700.0
2013-10-04 15:05:00,94.73,94.76,94.72,94.76,1300.0,78.1262,78.1509,78.1179,78.1509,1300.0
2013-10-04 15:10:00,94.76,94.79,94.76,94.78,1300.0,78.1509,78.1756,78.1509,78.1674,1300.0
2013-10-04 15:15:00,94.76,94.76,94.7,94.71,4000.0,78.1509,78.1509,78.1014,78.1097,4000.0
2013-10-04 15:20:00,94.71,94.72,94.65,94.66,5400.0,78.1097,78.1179,78.0602,78.0684,5400.0
2013-10-04 15:25:00,94.65,94.67,94.65,94.65,2800.0,78.0602,78.0767,78.0602,78.0602,2800.0
2013-10-04 15:30:00,94.67,94.67,94.61,94.61,11800.0,78.0767,78.0767,78.0272,78.0272,11800.0
2013-10-04 15:35:00,94.65,94.65,94.63,94.63,500.0,78.0602,78.0602,78.0437,78.0437,500.0
2013-10-04 15:40:00,94.63,94.63,94.57,94.57,1500.0,78.0437,78.0437,77.9942,77.9942,1500.0
2013-10-04 15:45:00,94.59,94.66,94.59,94.66,4000.0,78.0107,78.0684,78.0107,78.0684,4000.0
2013-10-04 15:50:00,94.67,94.67,94.63,94.63,3800.0,78.0767,78.0767,78.0437,78.0437,3800.0
2013-10-04 15:55:00,94.62,94.7,94.6,94.67,10200.0,78.0354,78.1014,78.0189,78.0767,10200.0
2013-10-07 09:30:00,93.92,93.94,93.81,93.89,4000.0,77.4581,77.4746,77.3674,77.4334,4000.0
2013-10-07 09:35:00,93.91,93.94,93.87,93.88,2100.0,77.4499,77.4746,77.4169,77.4251,2100.0
2013-10-07 09:40:00,93.84,93.98,93.84,93.97,6900.0,77.3921,77.5076,77.3921,77.4994,6900.0
2013-10-07 09:45:00,93.98,94.05,93.98,94.04,5800.0,77.5076,77.5653,77.5076,77.5571,5800.0
2013-10-07 09:50:00,94.12,94.12,94.05,94.05,4100.0,77.6231,77.6231,77.5653,77.5653,4100.0
2013-10-07 09:55:00,94.02,94.03,94.02,94.03,1500.0,77.5406,77.5488,77.5406,77.5488,1500.0
2013-10-07 10:00:00,94.01,94.01,93.97,93.97,3500.0,77.5323,77.5323,77.4994,77.4994,3500.0
2013-10-07 10:05:00,94.01,94.18,94.01,94.18,2500.0,77.5323,77.6726,77.5323,77.6726,2500.0
2013-10-07 10:10:00,94.2,94.26,94.2,94.26,300.0,77.689,77.7385,77.689,77.7385,300.0
2013-10-07 10:15:00,94.22,94.23,94.2,94.23,6400.0,77.7055,77.7138,77.689,77.7138,6400.0
2013-10-07 10:20:00,94.28,94.28,94.28,94.28,500.0,77.755,77.755,77.755,77.755,500.0
2013-10-07 10:25:00,94.33,94.34,94.33,94.33,1500.0,77.7963,77.8045,77.7963,77.7963,1500.0
2013-10-07 10:30:00,94.33,94.38,94.3,94.31,7300.0,77.7963,77.8375,77.7715,77.7798,7300.0
2013-10-07 10:35:00,94.31,94.31,94.25,94.25,1100.0,77.7798,77.7798,77.7303,77.7303,1100.0
2013-10-07 10:40:00,94.27,94.27,94.24,94.26,500.0,77.7468,77.7468,77.722,77.7385,500.0
2013-10-07 10:45:00,94.25,94.29,94.25,94.28,1400.0,77.7303,77.7633,77.7303,77.755,1400.0
2013-10-07 10:50:00,94.28,94.33,94.28,94.33,13900.0,77.755,77.7963,77.755,77.7963,13900.0
2013-10-07 10:55:00,94.34,94.34,94.28,94.29,4600.0,77.8045,77.8045,77.755,77.7633,4600.0
2013-10-07 11:00:00,94.29,94.29,94.16,94.2,7700.0,77.7633,77.7633,77.6561,77.689,7700.0
2013-10-07 11:05:00,94.2,94.21,94.18,94.21,1800.0,77.689,77.6973,77.6726,77.6973,1800.0
2013-10-07 11:10:00,94.2,94.26,94.2,94.24,2700.0,77.689,77.7385,77.689,77.722,2700.0
2013-10-07 11:15:00,94.2,94.2,94.15,94.15,1900.0,77.689,77.689,77.6478,77.6478,1900.0
2013-10-07 11:20:00,94.15,94.2,94.15,94.2,3400.0,77.6478,77.689,77.6478,77.689,3400.0
2013-10-07 11:25:00,94.21,94.21,94.19,94.2,1000.0,77.6973,77.6973,77.6808,77.689,1000.0
2013-10-07 11:30:00,94.19,94.29,94.17,94.27,3200.0,77.6808,77.7633,77.6643,77.7468,3200.0
2013-10-07 11:35:00,94.28,94.32,94.25,94.26,5400.0,77.755,77.788,77.7303,77.7385,5400.0
2013-10-07 11:40:00,94.27,94.27,94.25,94.26,1200.0,77.7468,77.7468,77.7303,77.7385,1200.0
2013-10-07 11:45:00,94.27,94.35,94.27,94.32,2100.0,77.7468,77.8128,77.7468,77.788,2100.0
2013-10-07 11:50:00,94.35,94.37,94.31,94.31,1500.0,77.8128,77.8293,77.7798,77.7798,1500.0
2013-10-07 11:55:00,94.31,94.32,94.31,94.31,700.0,77.7798,77.788,77.7798,77.7798,700.0
2013-10-07 12:00:00,94.27,94.27,94.24,94.26,400.0,77.7468,77.7468,77.722,77.7385,400.0
2013-10-07 12:05:00,94.27,94.3,94.26,94.29,1500.0,77.7468,77.7715,77.7385,77.7633,1500.0
2013-10-07 12:10:00,94.27,94.28,94.26,94.27,2200.0,77.7468,77.755,77.7385,77.7468,2200.0
2013-10-07 12:15:00,94.26,94.28,94.26,94.28,1100.0,77.7385,77.755,77.7385,77.755,1100.0
2013-10-07 12:20:00,94.28,94.28,94.25,94.25,700.0,77.755,77.755,77.7303,77.7303,700.0
2013-10-07 12:25:00,94.19,94.19,94.15,94.15,500.0,77.6808,77.6808,77.6478,77.6478,500.0
2013-10-07 12:30:00,94.15,94.15,94.07,94.12,2500.0,77.6478,77.6478,77.5818,77.6231,2500.0
2013-10-07 12:35:00,94.13,94.13,94.11,94.11,600.0,77.6313,77.6313,77.6148,77.6148,600.0
2013-10-07 12:40:00,94.17,94.17,94.15,94.15,800.0,77.6643,77.6643,77.6478,77.6478,800.0
2013-10-07 12:45:00,94.16,94.18,94.16,94.16,3300.0,77.6561,77.6726,77.6561,77.6561,3300.0
2013-10-07 12:50:00,94.18,94.18,94.16,94.18,1000.0,77.6726,77.6726,77.6561,77.6726,1000.0
2013-10-07 12:55:00,94.17,94.17,94.09,94.09,700.0,77.6643,77.6643,77.5983,77.5983,700.0
2013-10-07 13:00:00,94.12,94.17,94.12,94.17,1100.0,77.6231,77.6643,77.6231,77.6643,1100.0
2013-10-07 13:05:00,94.11,94.13,94.11,94.13,300.0,77.6148,77.6313,77.6148,77.6313,300.0
2013-10-07 13:10:00,94.14,94.2,94.14,94.18,1100.0,77.6396,77.689,77.6396,77.6726,1100.0
2013-10-07 13:15:00,94.19,94.24,94.19,94.23,2700.0,77.6808,77.722,77.6808,77.7138,2700.0
2013-10-07 13:20:00,94.21,94.22,94.21,94.22,200.0,77.6973,77.7055,77.6973,77.7055,200.0
2013-10-07 13:25:00,94.21,94.21,94.17,94.17,800.0,77.6973,77.6973,77.6643,77.6643,800.0
2013-10-07 13:30:00,94.21,94.23,94.21,94.21,3800.0,77.6973,77.7138,77.6973,77.6973,3800.0
2013-10-07 13:35:00,94.21,94.23,94.13,94.14,3000.0,77.6973,77.7138,77.6313,77.6396,3000.0
2013-10-07 13:40:00,94.12,94.19,94.12,94.19,800.0,77.6231,77.6808,77.6231,77.6808,800.0
2013-10-07 13:45:00,94.2,94.2,94.19,94.19,200.0,77.689,77.689,77.6808,77.6808,200.0
2013-10-07 13:50:00,94.18,94.18,94.18,94.18,200.0,77.6726,77.6726,77.6726,77.6726,200.0
2013-10-07 13:55:00,94.2,94.33,94.2,94.33,2900.0,77.689,77.7963,77.689,77.7963,2900.0
2013-10-07 14:00:00,94.33,94.4,94.33,94.34,31700.0,77.7963,77.854,77.7963,77.8045,31700.0
2013-10-07 14:05:00,94.32,94.32,94.22,94.23,7400.0,77.788,77.788,77.7055,77.7138,7400.0
2013-10-07 14:10:00,94.25,94.29,94.24,94.24,31100.0,77.7303,77.7633,77.722,77.722,31100.0
2013-10-07 14:15:00,94.25,94.29,94.2,94.29,6400.0,77.7303,77.7633,77.689,77.7633,6400.0
2013-10-07 14:20:00,94.27,94.28,94.24,94.26,6100.0,77.7468,77.755,77.722,77.7385,6100.0
2013-10-07 14:25:00,94.25,94.3,94.22,94.29,5100.0,77.7303,77.7715,77.7055,77.7633,5100.0
2013-10-07 14:30:00,94.26,94.29,94.25,94.26,2100.0,77.7385,77.7633,77.7303,77.7385,2100.0
2013-10-07 14:35:00,94.27,94.32,94.27,94.28,8000.0,77.7468,77.788,77.7468,77.755,8000.0
2013-10-07 14:40:00,94.27,94.28,94.2,94.2,6200.0,77.7468,77.755,77.689,77.689,6200.0
2013-10-07 14:45:00,94.21,94.27,94.21,94.27,2000.0,77.6973,77.7468,77.6973,77.7468,2000.0
2013-10-07 14:50:00,94.26,94.27,94.23,94.27,1700.0,77.7385,77.7468,77.7138,77.7468,1700.0
2013-10-07 14:55:00,94.28,94.31,94.28,94.31,8500.0,77.755,77.7798,77.755,77.7798,8500.0
2013-10-07 15:00:00,94.32,94.32,94.28,94.29,2100.0,77.788,77.788,77.755,77.7633,2100.0
2013-10-07 15:05:00,94.27,94.28,94.26,94.27,2800.0,77.7468,77.755,77.7385,77.7468,2800.0
2013-10-07 15:10:00,94.27,94.28,94.26,94.26,5300.0,77.7468,77.755,77.7385,77.7385,5300.0
2013-10-07 15:15:00,94.27,94.27,94.25,94.27,1300.0,77.7468,77.7468,77.7303,77.7468,1300.0
2013-10-07 15:20:00,94.26,94.26,94.13,94.14,1900.0,77.7385,77.7385,77.6313,77.6396,1900.0
2013-10-07 15:25:00,94.15,94.16,94.13,94.16,2400.0,77.6478,77.6561,77.6313,77.6561,2400.0
2013-10-07 15:30:00,94.14,94.14,94.12,94.12,2600.0,77.6396,77.6396,77.6231,77.6231,2600.0
2013-10-07 15:35:00,94.12,94.12,94.06,94.07,5500.0,77.6231,77.6231,77.5736,77.5818,5500.0
2013-10-07 15:40:00,94.07,94.08,94.0,94.05,7700.0,77.5818,77.5901,77.5241,77.5653,7700.0
2013-10-07 15:45:00,94.04,94.05,93.93,94.0,12400.0,77.5571,77.5653,77.4664,77.5241,12400.0
2013-10-07 15:50:00,93.99,94.0,93.92,93.95,17900.0,77.5159,77.5241,77.4581,77.4829,17900.0
2013-10-07 15:55:00,93.95,93.99,93.84,93.84,17800.0,77.4829,77.5159,77.3921,77.3921,17800.0
2013-10-08 09:30:00,93.77,93.9,93.77,93.8,6100.0,77.3344,77.4416,77.3344,77.3592,6100.0
2013-10-08 09:35:00,93.79,93.81,93.66,93.66,6500.0,77.3509,77.3674,77.2437,77.2437,6500.0
2013-10-08 09:40:00,93.68,93.86,93.65,93.86,2900.0,77.2602,77.4086,77.2354,77.4086,2900.0
2013-10-08 09:45:00,93.9,93.9,93.87,93.88,300.0,77.4416,77.4416,77.4169,77.4251,300.0
2013-10-08 09:50:00,93.8,93.83,93.68,93.83,5300.0,77.3592,77.3839,77.2602,77.3839,5300.0
2013-10-08 09:55:00,93.86,93.94,93.84,93.87,2200.0,77.4086,77.4746,77.3921,77.4169,2200.0
2013-10-08 10:00:00,93.89,93.89,93.73,93.8,2800.0,77.4334,77.4334,77.3014,77.3592,2800.0
2013-10-08 10:05:00,93.8,93.8,93.76,93.76,2000.0,77.3592,77.3592,77.3262,77.3262,2000.0
2013-10-08 10:10:00,93.7,93.84,93.7,93.8,1200.0,77.2767,77.3921,77.2767,77.3592,1200.0
2013-10-08 10:15:00,93.77,93.89,93.75,93.87,5100.0,77.3344,77.4334,77.3179,77.4169,5100.0
2013-10-08 10:20:00,93.84,93.84,93.84,93.84,1300.0,77.3921,77.3921,77.3921,77.3921,1300.0
2013-10-08 10:25:00,93.78,93.86,93.77,93.83,1700.0,77.3427,77.4086,77.3344,77.3839,1700.0
2013-10-08 10:30:00,93.81,93.81,93.73,93.76,1600.0,77.3674,77.3674,77.3014,77.3262,1600.0
2013-10-08 10:35:00,93.74,93.76,93.7,93.72,2200.0,77.3097,77.3262,77.2767,77.2932,2200.0
2013-10-08 10:40:00,93.68,93.71,93.68,93.69,1600.0,77.2602,77.2849,77.2602,77.2684,1600.0
2013-10-08 10:45:00,93.73,93.73,93.54,93.54,2100.0,77.3014,77.3014,77.1447,77.1447,2100.0
2013-10-08 10:50:00,93.5,93.5,93.4,93.44,10400.0,77.1117,77.1117,77.0293,77.0623,10400.0
2013-10-08 10:55:00,93.42,93.43,93.36,93.43,4700.0,77.0458,77.054,76.9963,77.054,4700.0
2013-10-08 11:00:00,93.37,93.37,93.24,93.24,3000.0,77.0045,77.0045,76.8973,76.8973,3000.0
2013-10-08 11:05:00,93.3,93.4,93.3,93.4,5000.0,76.9468,77.0293,76.9468,77.0293,5000.0
2013-10-08 11:10:00,93.4,93.43,93.39,93.43,4700.0,77.0293,77.054,77.021,77.054,4700.0
2013-10-08 11:15:00,93.4,93.41,93.31,93.38,10100.0,77.0293,77.0375,76.955,77.0128,10100.0
2013-10-08 11:20:00,93.36,93.41,93.36,93.41,2200.0,76.9963,77.0375,76.9963,77.0375,2200.0
2013-10-08 11:25:00,93.39,93.41,93.34,93.34,1600.0,77.021,77.0375,76.9798,76.9798,1600.0
2013-10-08 11:30:00,93.33,93.33,93.19,93.21,10900.0,76.9715,76.9715,76.8561,76.8726,10900.0
2013-10-08 11:35:00,93.22,93.22,93.13,93.13,7000.0,76.8808,76.8808,76.8066,76.8066,7000.0
2013-10-08 11:40:00,93.16,93.16,93.09,93.15,4200.0,76.8313,76.8313,76.7736,76.8231,4200.0
2013-10-08 11:45:00,93.13,93.14,92.99,93.01,5100.0,76.8066,76.8148,76.6911,76.7076,5100.0
2013-10-08 11:50:00,93.04,93.12,93.04,93.12,2800.0,76.7324,76.7983,76.7324,76.7983,2800.0
2013-10-08 11:55:00,93.11,93.15,93.1,93.15,3000.0,76.7901,76.8231,76.7819,76.8231,3000.0
2013-10-08 12:00:00,93.14,93.14,93.08,93.1,1800.0,76.8148,76.8148,76.7654,76.7819,1800.0
2013-10-08 12:05:00,93.11,93.12,93.05,93.09,1500.0,76.7901,76.7983,76.7406,76.7736,1500.0
2013-10-08 12:10:00,93.08,93.08,93.04,93.05,1500.0,76.7654,76.7654,76.7324,76.7406,1500.0
2013-10-08 12:15:00,93.09,93.1,93.0,93.01,800.0,76.7736,76.7819,76.6994,76.7076,800.0
2013-10-08 12:20:00,93.01,93.02,92.97,92.97,1900.0,76.7076,76.7159,76.6746,76.6746,1900.0
2013-10-08 12:25:00,92.95,92.99,92.94,92.99,1800.0,76.6581,76.6911,76.6499,76.6911,1800.0
2013-10-08 12:30:00,92.94,92.94,92.88,92.9,1500.0,76.6499,76.6499,76.6004,76.6169,1500.0
2013-10-08 12:35:00,92.85,93.0,92.85,92.95,1900.0,76.5757,76.6994,76.5757,76.6581,1900.0
2013-10-08 12:40:00,92.94,93.02,92.94,93.02,1500.0,76.6499,76.7159,76.6499,76.7159,1500.0
2013-10-08 12:45:00,93.12,93.12,93.12,93.12,100.0,76.7983,76.7983,76.7983,76.7983,100.0
2013-10-08 12:50:00,93.08,93.09,93.0,93.0,1600.0,76.7654,76.7736,76.6994,76.6994,1600.0
2013-10-08 12:55:00,93.03,93.07,93.03,93.07,300.0,76.7241,76.7571,76.7241,76.7571,300.0
2013-10-08 13:00:00,93.1,93.15,93.07,93.07,6600.0,76.7819,76.8231,76.7571,76.7571,6600.0
2013-10-08 13:05:00,93.05,93.05,93.02,93.02,1900.0,76.7406,76.7406,76.7159,76.7159,1900.0
2013-10-08 13:10:00,93.07,93.07,93.04,93.04,600.0,76.7571,76.7571,76.7324,76.7324,600.0
2013-10-08 13:15:00,93.01,93.01,92.95,92.95,4100.0,76.7076,76.7076,76.6581,76.6581,4100.0
2013-10-08 13:20:00,92.94,93.0,92.94,92.98,1500.0,76.6499,76.6994,76.6499,76.6829,1500.0
2013-10-08 13:25:00,92.99,93.07,92.97,93.07,9100.0,76.6911,76.7571,76.6746,76.7571,9100.0
2013-10-08 13:30:00,93.06,93.12,93.04,93.05,4300.0,76.7489,76.7983,76.7324,76.7406,4300.0
2013-10-08 13:35:00,93.01,93.01,93.01,93.01,200.0,76.7076,76.7076,76.7076,76.7076,200.0
2013-10-08 13:40:00,92.98,92.99,92.97,92.98,3100.0,76.6829,76.6911,76.6746,76.6829,3100.0
2013-10-08 13:45:00,92.97,92.98,92.88,92.89,5100.0,76.6746,76.6829,76.6004,76.6087,5100.0
2013-10-08 13:50:00,92.89,92.95,92.89,92.9,2000.0,76.6087,76.6581,76.6087,76.6169,2000.0
2013-10-08 13:55:00,92.94,93.0,92.9,92.9,12000.0,76.6499,76.6994,76.6169,76.6169,12000.0
2013-10-08 14:00:00,92.88,92.89,92.81,92.86,11900.0,76.6004,76.6087,76.5427,76.5839,11900.0
2013-10-08 14:05:00,92.86,92.86,92.8,92.81,1900.0,76.5839,76.5839,76.5344,76.5427,1900.0
2013-10-08 14:10:00,92.84,92.88,92.82,92.84,6700.0,76.5674,76.6004,76.5509,76.5674,6700.0
2013-10-08 14:15:00,92.85,92.87,92.73,92.81,7300.0,76.5757,76.5922,76.4767,76.5427,7300.0
2013-10-08 14:20:00,92.8,92.95,92.73,92.9,8800.0,76.5344,76.6581,76.4767,76.6169,8800.0
2013-10-08 14:25:00,92.91,92.96,92.88,92.95,5600.0,76.6252,76.6664,76.6004,76.6581,5600.0
2013-10-08 14:30:00,92.93,93.0,92.88,92.9,21500.0,76.6416,76.6994,76.6004,76.6169,21500.0
2013-10-08 14:35:00,92.9,92.9,92.84,92.87,3900.0,76.6169,76.6169,76.5674,76.5922,3900.0
2013-10-08 14:40:00,92.9,92.91,92.84,92.85,3600.0,76.6169,76.6252,76.5674,76.5757,3600.0
2013-10-08 14:45:00,92.89,92.89,92.78,92.87,5800.0,76.6087,76.6087,76.5179,76.5922,5800.0
2013-10-08 14:50:00,92.83,92.83,92.79,92.83,3000.0,76.5592,76.5592,76.5262,76.5592,3000.0
2013-10-08 14:55:00,92.81,92.91,92.78,92.89,11500.0,76.5427,76.6252,76.5179,76.6087,11500.0
2013-10-08 15:00:00,92.9,92.96,92.88,92.88,2900.0,76.6169,76.6664,76.6004,76.6004,2900.0
2013-10-08 15:05:00,92.9,92.92,92.84,92.84,5400.0,76.6169,76.6334,76.5674,76.5674,5400.0
2013-10-08 15:10:00,92.82,92.86,92.79,92.79,10200.0,76.5509,76.5839,76.5262,76.5262,10200.0
2013-10-08 15:15:00,92.8,92.89,92.8,92.89,3900.0,76.5344,76.6087,76.5344,76.6087,3900.0
2013-10-08 15:20:00,92.89,93.02,92.89,93.01,11500.0,76.6087,76.7159,76.6087,76.7076,11500.0
2013-10-08 15:25:00,93.03,93.07,93.0,93.05,9900.0,76.7241,76.7571,76.6994,76.7406,9900.0
2013-10-08 15:30:00,93.05,93.08,92.93,92.93,2800.0,76.7406,76.7654,76.6416,76.6416,2800.0
2013-10-08 15:35:00,92.94,92.96,92.9,92.96,2500.0,76.6499,76.6664,76.6169,76.6664,2500.0
2013-10-08 15:40:00,92.98,92.98,92.92,92.92,298700.0,76.6829,76.6829,76.6334,76.6334,298700.0
2013-10-08 15:45:00,92.9,92.92,92.79,92.81,8100.0,76.6169,76.6334,76.5262,76.5427,8100.0
2013-10-08 15:50:00,92.81,92.85,92.76,92.76,23200.0,76.5427,76.5757,76.5014,76.5014,23200.0
2013-10-08 15:55:00,92.75,92.76,92.62,92.66,88700.0,76.4932,76.5014,76.386,76.419,88700.0
2013-10-09 09:30:00,92.86,92.86,92.75,92.75,17700.0,76.5839,76.5839,76.4932,76.4932,17700.0
2013-10-09 09:35:00,92.7,92.78,92.69,92.74,8900.0,76.452,76.5179,76.4437,76.4849,8900.0
2013-10-09 09:40:00,92.77,92.77,92.56,92.61,4900.0,76.5097,76.5097,76.3365,76.3777,4900.0
2013-10-09 09:45:00,92.59,92.63,92.5,92.5,2200.0,76.3612,76.3942,76.287,76.287,2200.0
2013-10-09 09:50:00,92.48,92.52,92.44,92.46,2600.0,76.2705,76.3035,76.2375,76.254,2600.0
2013-10-09 09:55:00,92.56,92.69,92.54,92.69,12400.0,76.3365,76.4437,76.32,76.4437,12400.0
2013-10-09 10:00:00,92.65,92.65,92.5,92.53,4000.0,76.4107,76.4107,76.287,76.3118,4000.0
2013-10-09 10:05:00,92.51,92.63,92.46,92.55,11400.0,76.2953,76.3942,76.254,76.3283,11400.0
2013-10-09 10:10:00,92.51,92.54,92.44,92.54,3800.0,76.2953,76.32,76.2375,76.32,3800.0
2013-10-09 10:15:00,92.53,92.59,92.49,92.56,4800.0,76.3118,76.3612,76.2788,76.3365,4800.0
2013-10-09 10:20:00,92.51,92.7,92.51,92.68,3700.0,76.2953,76.452,76.2953,76.4355,3700.0
2013-10-09 10:25:00,92.73,92.73,92.68,92.69,1300.0,76.4767,76.4767,76.4355,76.4437,1300.0
2013-10-09 10:30:00,92.68,92.76,92.66,92.7,4200.0,76.4355,76.5014,76.419,76.452,4200.0
2013-10-09 10:35:00,92.68,92.68,92.62,92.62,1200.0,76.4355,76.4355,76.386,76.386,1200.0
2013-10-09 10:40:00,92.64,92.67,92.61,92.63,8700.0,76.4025,76.4272,76.3777,76.3942,8700.0
2013-10-09 10:45:00,92.55,92.55,92.43,92.5,600.0,76.3283,76.3283,76.2293,76.287,600.0
2013-10-09 10:50:00,92.52,92.54,92.37,92.41,5400.0,76.3035,76.32,76.1798,76.2128,5400.0
2013-10-09 10:55:00,92.39,92.42,92.32,92.33,1600.0,76.1963,76.221,76.1386,76.1468,1600.0
2013-10-09 11:00:00,92.35,92.45,92.35,92.45,1500.0,76.1633,76.2458,76.1633,76.2458,1500.0
2013-10-09 11:05:00,92.4,92.44,92.28,92.28,2700.0,76.2045,76.2375,76.1056,76.1056,2700.0
2013-10-09 11:10:00,92.24,92.28,92.23,92.23,2100.0,76.0726,76.1056,76.0643,76.0643,2100.0
2013-10-09 11:15:00,92.2,92.2,92.15,92.15,1500.0,76.0396,76.0396,75.9984,75.9984,1500.0
2013-10-09 11:20:00,92.15,92.17,92.09,92.09,1900.0,75.9984,76.0149,75.9489,75.9489,1900.0
2013-10-09 11:25:00,92.11,92.18,92.11,92.18,500.0,75.9654,76.0231,75.9654,76.0231,500.0
2013-10-09 11:30:00,92.24,92.33,92.24,92.32,2800.0,76.0726,76.1468,76.0726,76.1386,2800.0
2013-10-09 11:35:00,92.28,92.35,92.28,92.32,1600.0,76.1056,76.1633,76.1056,76.1386,1600.0
2013-10-09 11:40:00,92.26,92.28,92.23,92.24,2200.0,76.0891,76.1056,76.0643,76.0726,2200.0
2013-10-09 11:45:00,92.31,92.43,92.31,92.43,1800.0,76.1303,76.2293,76.1303,76.2293,1800.0
2013-10-09 11:50:00,92.41,92.41,92.38,92.38,400.0,76.2128,76.2128,76.188,76.188,400.0
2013-10-09 11:55:00,92.42,92.42,92.39,92.39,2900.0,76.221,76.221,76.1963,76.1963,2900.0
2013-10-09 12:00:00,92.43,92.43,92.41,92.41,2200.0,76.2293,76.2293,76.2128,76.2128,2200.0
2013-10-09 12:05:00,92.42,92.42,92.38,92.38,5400.0,76.221,76.221,76.188,76.188,5400.0
2013-10-09 12:10:00,92.4,92.42,92.4,92.42,1700.0,76.2045,76.221,76.2045,76.221,1700.0
2013-10-09 12:15:00,92.47,92.5,92.44,92.48,3900.0,76.2623,76.287,76.2375,76.2705,3900.0
2013-10-09 12:20:00,92.41,92.44,92.41,92.42,4300.0,76.2128,76.2375,76.2128,76.221,4300.0
2013-10-09 12:25:00,92.4,92.45,92.38,92.39,3900.0,76.2045,76.2458,76.188,76.1963,3900.0
2013-10-09 12:30:00,92.44,92.47,92.42,92.47,9800.0,76.2375,76.2623,76.221,76.2623,9800.0
2013-10-09 12:35:00,92.52,92.54,92.49,92.5,2200.0,76.3035,76.32,76.2788,76.287,2200.0
2013-10-09 12:40:00,92.47,92.47,92.42,92.42,3400.0,76.2623,76.2623,76.221,76.221,3400.0
2013-10-09 12:45:00,92.42,92.42,92.34,92.34,2600.0,76.221,76.221,76.1551,76.1551,2600.0
2013-10-09 12:50:00,92.36,92.36,92.32,92.32,1100.0,76.1716,76.1716,76.1386,76.1386,1100.0
2013-10-09 12:55:00,92.4,92.4,92.38,92.38,200.0,76.2045,76.2045,76.188,76.188,200.0
2013-10-09 13:00:00,92.38,92.48,92.38,92.47,7300.0,76.188,76.2705,76.188,76.2623,7300.0
2013-10-09 13:05:00,92.48,92.5,92.48,92.49,700.0,76.2705,76.287,76.2705,76.2788,700.0
2013-10-09 13:10:00,92.49,92.58,92.49,92.58,2200.0,76.2788,76.353,76.2788,76.353,2200.0
2013-10-09 13:15:00,92.6,92.67,92.6,92.67,800.0,76.3695,76.4272,76.3695,76.4272,800.0
2013-10-09 13:20:00,92.7,92.82,92.7,92.82,2300.0,76.452,76.5509,76.452,76.5509,2300.0
2013-10-09 13:25:00,92.83,92.86,92.81,92.81,600.0,76.5592,76.5839,76.5427,76.5427,600.0
2013-10-09 13:30:00,92.87,92.88,92.77,92.77,4000.0,76.5922,76.6004,76.5097,76.5097,4000.0
2013-10-09 13:35:00,92.75,92.77,92.72,92.72,3400.0,76.4932,76.5097,76.4685,76.4685,3400.0
2013-10-09 13:40:00,92.77,92.83,92.75,92.77,1700.0,76.5097,76.5592,76.4932,76.5097,1700.0
2013-10-09 13:45:00,92.8,92.82,92.75,92.76,2100.0,76.5344,76.5509,76.4932,76.5014,2100.0
2013-10-09 13:50:00,92.77,92.87,92.77,92.85,5700.0,76.5097,76.5922,76.5097,76.5757,5700.0
2013-10-09 13:55:00,92.81,92.85,92.8,92.84,2900.0,76.5427,76.5757,76.5344,76.5674,2900.0
2013-10-09 14:00:00,92.78,92.88,92.69,92.88,25500.0,76.5179,76.6004,76.4437,76.6004,25500.0
2013-10-09 14:05:00,92.83,92.89,92.81,92.88,4900.0,76.5592,76.6087,76.5427,76.6004,4900.0
2013-10-09 14:10:00,92.91,92.91,92.8,92.8,4000.0,76.6252,76.6252,76.5344,76.5344,4000.0
2013-10-09 14:15:00,92.81,92.82,92.74,92.76,1000.0,76.5427,76.5509,76.4849,76.5014,1000.0
2013-10-09 14:20:00,92.75,92.87,92.7,92.78,6800.0,76.4932,76.5922,76.452,76.5179,6800.0
2013-10-09 14:25:00,92.8,92.85,92.74,92.85,2800.0,76.5344,76.5757,76.4849,76.5757,2800.0
2013-10-09 14:30:00,92.86,92.99,92.85,92.98,5800.0,76.5839,76.6911,76.5757,76.6829,5800.0
2013-10-09 14:35:00,92.97,92.97,92.87,92.88,6100.0,76.6746,76.6746,76.5922,76.6004,6100.0
2013-10-09 14:40:00,92.87,92.87,92.83,92.86,3400.0,76.5922,76.5922,76.5592,76.5839,3400.0
2013-10-09 14:45:00,92.88,92.89,92.82,92.86,1700.0,76.6004,76.6087,76.5509,76.5839,1700.0
2013-10-09 14:50:00,92.88,92.94,92.85,92.89,3400.0,76.6004,76.6499,76.5757,76.6087,3400.0
2013-10-09 14:55:00,92.94,93.0,92.94,92.99,800.0,76.6499,76.6994,76.6499,76.6911,800.0
2013-10-09 15:00:00,92.96,92.98,92.94,92.96,4600.0,76.6664,76.6829,76.6499,76.6664,4600.0
2013-10-09 15:05:00,92.96,92.96,92.9,92.95,1700.0,76.6664,76.6664,76.6169,76.6581,1700.0
2013-10-09 15:10:00,92.95,92.95,92.91,92.92,2400.0,76.6581,76.6581,76.6252,76.6334,2400.0
2013-10-09 15:15:00,92.88,92.91,92.85,92.9,3600.0,76.6004,76.6252,76.5757,76.6169,3600.0
2013-10-09 15:20:00,92.86,92.91,92.84,92.86,3600.0,76.5839,76.6252,76.5674,76.5839,3600.0
2013-10-09 15:25:00,92.84,92.88,92.8,92.85,5900.0,76.5674,76.6004,76.5344,76.5757,5900.0
2013-10-09 15:30:00,92.88,92.97,92.87,92.96,9500.0,76.6004,76.6746,76.5922,76.6664,9500.0
2013-10-09 15:35:00,92.94,92.94,92.81,92.83,2900.0,76.6499,76.6499,76.5427,76.5592,2900.0
2013-10-09 15:40:00,92.85,92.85,92.77,92.77,5500.0,76.5757,76.5757,76.5097,76.5097,5500.0
2013-10-09 15:45:00,92.77,92.77,92.55,92.61,23300.0,76.5097,76.5097,76.3283,76.3777,23300.0
2013-10-09 15:50:00,92.53,92.73,92.53,92.72,50000.0,76.3118,76.4767,76.3118,76.4685,50000.0
2013-10-09 15:55:00,92.72,92.75,92.63,92.64,17900.0,76.4685,76.4932,76.3942,76.4025,17900.0
2013-10-10 09:30:00,93.59,93.71,93.54,93.7,16800.0,77.186,77.2849,77.1447,77.2767,16800.0
2013-10-10 09:35:00,93.75,93.8,93.72,93.8,17200.0,77.3179,77.3592,77.2932,77.3592,17200.0
2013-10-10 09:40:00,93.81,93.91,93.79,93.9,2500.0,77.3674,77.4499,77.3509,77.4416,2500.0
2013-10-10 09:45:00,93.84,93.89,93.81,93.83,3700.0,77.3921,77.4334,77.3674,77.3839,3700.0
2013-10-10 09:50:00,93.83,93.96,93.8,93.96,4300.0,77.3839,77.4911,77.3592,77.4911,4300.0
2013-10-10 09:55:00,93.91,93.96,93.91,93.94,4200.0,77.4499,77.4911,77.4499,77.4746,4200.0
2013-10-10 10:00:00,93.94,93.98,93.89,93.98,2000.0,77.4746,77.5076,77.4334,77.5076,2000.0
2013-10-10 10:05:00,93.98,93.98,93.9,93.9,1100.0,77.5076,77.5076,77.4416,77.4416,1100.0
2013-10-10 10:10:00,93.87,93.87,93.87,93.87,1000.0,77.4169,77.4169,77.4169,77.4169,1000.0
2013-10-10 10:15:00,93.85,93.87,93.85,93.87,1400.0,77.4004,77.4169,77.4004,77.4169,1400.0
2013-10-10 10:20:00,93.9,93.94,93.86,93.94,800.0,77.4416,77.4746,77.4086,77.4746,800.0
2013-10-10 10:25:00,93.92,93.96,93.9,93.96,2900.0,77.4581,77.4911,77.4416,77.4911,2900.0
2013-10-10 10:30:00,93.96,93.96,93.92,93.96,1200.0,77.4911,77.4911,77.4581,77.4911,1200.0
2013-10-10 10:35:00,93.98,94.06,93.98,94.04,2500.0,77.5076,77.5736,77.5076,77.5571,2500.0
2013-10-10 10:40:00,94.04,94.08,94.04,94.05,5100.0,77.5571,77.5901,77.5571,77.5653,5100.0
2013-10-10 10:45:00,94.06,94.12,94.06,94.12,1200.0,77.5736,77.6231,77.5736,77.6231,1200.0
2013-10-10 10:50:00,94.06,94.12,94.0,94.02,5400.0,77.5736,77.6231,77.5241,77.5406,5400.0
2013-10-10 10:55:00,94.02,94.02,93.97,93.99,4600.0,77.5406,77.5406,77.4994,77.5159,4600.0
2013-10-10 11:00:00,93.98,93.98,93.85,93.86,3900.0,77.5076,77.5076,77.4004,77.4086,3900.0
2013-10-10 11:05:00,93.88,93.88,93.83,93.84,2100.0,77.4251,77.4251,77.3839,77.3921,2100.0
2013-10-10 11:10:00,93.88,93.91,93.87,93.91,1700.0,77.4251,77.4499,77.4169,77.4499,1700.0
2013-10-10 11:15:00,93.91,93.94,93.86,93.88,5400.0,77.4499,77.4746,77.4086,77.4251,5400.0
2013-10-10 11:20:00,93.88,93.97,93.88,93.92,5600.0,77.4251,77.4994,77.4251,77.4581,5600.0
2013-10-10 11:25:00,93.9,94.0,93.89,93.95,7200.0,77.4416,77.5241,77.4334,77.4829,7200.0
2013-10-10 11:30:00,94.0,94.1,93.94,94.09,5700.0,77.5241,77.6066,77.4746,77.5983,5700.0
2013-10-10 11:35:00,94.11,94.23,94.11,94.2,15400.0,77.6148,77.7138,77.6148,77.689,15400.0
2013-10-10 11:40:00,94.21,94.21,94.16,94.19,2900.0,77.6973,77.6973,77.6561,77.6808,2900.0
2013-10-10 11:45:00,94.2,94.24,94.2,94.23,8300.0,77.689,77.722,77.689,77.7138,8300.0
2013-10-10 11:50:00,94.2,94.27,94.2,94.27,8500.0,77.689,77.7468,77.689,77.7468,8500.0
2013-10-10 11:55:00,94.27,94.32,94.22,94.24,7100.0,77.7468,77.788,77.7055,77.722,7100.0
2013-10-10 12:00:00,94.25,94.26,94.23,94.26,10300.0,77.7303,77.7385,77.7138,77.7385,10300.0
2013-10-10 12:05:00,94.25,94.29,94.24,94.24,5000.0,77.7303,77.7633,77.722,77.722,5000.0
2013-10-10 12:10:00,94.23,94.25,94.21,94.25,6800.0,77.7138,77.7303,77.6973,77.7303,6800.0
2013-10-10 12:15:00,94.27,94.27,94.27,94.27,100.0,77.7468,77.7468,77.7468,77.7468,100.0
2013-10-10 12:20:00,94.24,94.24,94.22,94.22,3100.0,77.722,77.722,77.7055,77.7055,3100.0
2013-10-10 12:25:00,94.23,94.26,94.23,94.26,300.0,77.7138,77.7385,77.7138,77.7385,300.0
2013-10-10 12:30:00,94.27,94.27,94.27,94.27,500.0,77.7468,77.7468,77.7468,77.7468,500.0
2013-10-10 12:35:00,94.29,94.29,94.27,94.27,600.0,77.7633,77.7633,77.7468,77.7468,600.0
2013-10-10 12:40:00,94.28,94.28,94.27,94.27,700.0,77.755,77.755,77.7468,77.7468,700.0
2013-10-10 12:45:00,94.3,94.3,94.26,94.26,3200.0,77.7715,77.7715,77.7385,77.7385,3200.0
2013-10-10 12:50:00,94.29,94.29,94.29,94.29,200.0,77.7633,77.7633,77.7633,77.7633,200.0
2013-10-10 12:55:00,94.28,94.28,94.26,94.28,1400.0,77.755,77.755,77.7385,77.755,1400.0
2013-10-10 13:00:00,94.25,94.25,94.18,94.18,1600.0,77.7303,77.7303,77.6726,77.6726,1600.0
2013-10-10 13:05:00,94.17,94.21,94.17,94.21,3900.0,77.6643,77.6973,77.6643,77.6973,3900.0
2013-10-10 13:10:00,94.24,94.24,94.23,94.23,800.0,77.722,77.722,77.7138,77.7138,800.0
2013-10-10 13:15:00,94.23,94.23,94.18,94.18,2300.0,77.7138,77.7138,77.6726,77.6726,2300.0
2013-10-10 13:20:00,94.19,94.19,94.17,94.17,600.0,77.6808,77.6808,77.6643,77.6643,600.0
2013-10-10 13:25:00,94.17,94.19,94.17,94.18,2800.0,77.6643,77.6808,77.6643,77.6726,2800.0
2013-10-10 13:30:00,94.17,94.19,94.15,94.19,1900.0,77.6643,77.6808,77.6478,77.6808,1900.0
2013-10-10 13:35:00,94.19,94.19,94.17,94.17,1000.0,77.6808,77.6808,77.6643,77.6643,1000.0
2013-10-10 13:40:00,94.17,94.22,94.17,94.19,2900.0,77.6643,77.7055,77.6643,77.6808,2900.0
2013-10-10 13:45:00,94.2,94.22,94.2,94.21,1100.0,77.689,77.7055,77.689,77.6973,1100.0
2013-10-10 13:50:00,94.23,94.25,94.22,94.22,2500.0,77.7138,77.7303,77.7055,77.7055,2500.0
2013-10-10 13:55:00,94.26,94.29,94.26,94.28,3500.0,77.7385,77.7633,77.7385,77.755,3500.0
2013-10-10 14:00:00,94.27,94.27,94.22,94.22,5400.0,77.7468,77.7468,77.7055,77.7055,5400.0
2013-10-10 14:05:00,94.22,94.22,94.16,94.19,14700.0,77.7055,77.7055,77.6561,77.6808,14700.0
2013-10-10 14:10:00,94.17,94.18,94.12,94.18,1500.0,77.6643,77.6726,77.6231,77.6726,1500.0
2013-10-10 14:15:00,94.17,94.17,94.12,94.12,1200.0,77.6643,77.6643,77.6231,77.6231,1200.0
2013-10-10 14:20:00,94.15,94.18,94.15,94.18,15800.0,77.6478,77.6726,77.6478,77.6726,15800.0
2013-10-10 14:25:00,94.17,94.19,94.16,94.16,7700.0,77.6643,77.6808,77.6561,77.6561,7700.0
2013-10-10 14:30:00,94.17,94.17,94.13,94.17,1900.0,77.6643,77.6643,77.6313,77.6643,1900.0
2013-10-10 14:35:00,94.18,94.2,94.18,94.19,1000.0,77.6726,77.689,77.6726,77.6808,1000.0
2013-10-10 14:40:00,94.2,94.22,94.2,94.21,1200.0,77.689,77.7055,77.689,77.6973,1200.0
2013-10-10 14:45:00,94.22,94.23,94.19,94.2,10200.0,77.7055,77.7138,77.6808,77.689,10200.0
2013-10-10 14:50:00,94.2,94.22,94.2,94.21,600.0,77.689,77.7055,77.689,77.6973,600.0
2013-10-10 14:55:00,94.22,94.22,94.22,94.22,500.0,77.7055,77.7055,77.7055,77.7055,500.0
2013-10-10 15:00:00,94.25,94.42,94.25,94.39,17200.0,77.7303,77.8705,77.7303,77.8457,17200.0
2013-10-10 15:05:00,94.42,94.53,94.42,94.53,6000.0,77.8705,77.9612,77.8705,77.9612,6000.0
2013-10-10 15:10:00,94.53,94.7,94.53,94.68,4900.0,77.9612,78.1014,77.9612,78.0849,4900.0
2013-10-10 15:15:00,94.68,94.68,94.58,94.59,7700.0,78.0849,78.0849,78.0024,78.0107,7700.0
2013-10-10 15:20:00,94.61,94.63,94.56,94.6,6500.0,78.0272,78.0437,77.9859,78.0189,6500.0
2013-10-10 15:25:00,94.61,94.65,94.6,94.61,7400.0,78.0272,78.0602,78.0189,78.0272,7400.0
2013-10-10 15:30:00,94.61,94.62,94.54,94.54,14400.0,78.0272,78.0354,77.9695,77.9695,14400.0
2013-10-10 15:35:00,94.56,94.56,94.53,94.53,4800.0,77.9859,77.9859,77.9612,77.9612,4800.0
2013-10-10 15:40:00,94.55,94.59,94.52,94.55,4700.0,77.9777,78.0107,77.953,77.9777,4700.0
2013-10-10 15:45:00,94.56,94.6,94.48,94.51,8800.0,77.9859,78.0189,77.92,77.9447,8800.0
2013-10-10 15:50:00,94.52,94.55,94.52,94.55,1500.0,77.953,77.9777,77.953,77.9777,1500.0
2013-10-10 15:55:00,94.55,94.69,94.52,94.64,39400.0,77.9777,78.0932,77.953,78.0519,39400.0
2013-10-11 09:30:00,94.6,94.6,94.49,94.49,900.0,78.0189,78.0189,77.9282,77.9282,900.0
2013-10-11 09:35:00,94.54,94.61,94.49,94.61,7000.0,77.9695,78.0272,77.9282,78.0272,7000.0
2013-10-11 09:40:00,94.62,94.66,94.6,94.66,3000.0,78.0354,78.0684,78.0189,78.0684,3000.0
2013-10-11 09:45:00,94.68,94.71,94.67,94.7,1700.0,78.0849,78.1097,78.0767,78.1014,1700.0
2013-10-11 09:50:00,94.7,94.7,94.7,94.7,0.0,78.1014,78.1014,78.1014,78.1014,0.0
2013-10-11 09:55:00,94.78,94.87,94.77,94.87,4000.0,78.1674,78.2416,78.1591,78.2416,4000.0
2013-10-11 10:00:00,94.87,94.9,94.85,94.87,10500.0,78.2416,78.2664,78.2251,78.2416,10500.0
2013-10-11 10:05:00,94.88,94.93,94.88,94.9,4700.0,78.2499,78.2911,78.2499,78.2664,4700.0
2013-10-11 10:10:00,94.87,94.88,94.87,94.88,900.0,78.2416,78.2499,78.2416,78.2499,900.0
2013-10-11 10:15:00,94.89,94.9,94.86,94.86,4800.0,78.2581,78.2664,78.2334,78.2334,4800.0
2013-10-11 10:20:00,94.79,94.8,94.76,94.8,1200.0,78.1756,78.1839,78.1509,78.1839,1200.0
2013-10-11 10:25:00,94.8,94.88,94.78,94.84,2700.0,78.1839,78.2499,78.1674,78.2169,2700.0
2013-10-11 10:30:00,94.83,94.83,94.8,94.81,800.0,78.2086,78.2086,78.1839,78.1921,800.0
2013-10-11 10:35:00,94.76,94.78,94.73,94.75,1800.0,78.1509,78.1674,78.1262,78.1426,1800.0
2013-10-11 10:40:00,94.74,94.75,94.74,94.75,200.0,78.1344,78.1426,78.1344,78.1426,200.0
2013-10-11 10:45:00,94.72,94.72,94.68,94.68,2200.0,78.1179,78.1179,78.0849,78.0849,2200.0
2013-10-11 10:50:00,94.67,94.67,94.64,94.67,900.0,78.0767,78.0767,78.0519,78.0767,900.0
2013-10-11 10:55:00,94.68,94.76,94.68,94.76,400.0,78.0849,78.1509,78.0849,78.1509,400.0
2013-10-11 11:00:00,94.77,94.77,94.74,94.75,2700.0,78.1591,78.1591,78.1344,78.1426,2700.0
2013-10-11 11:05:00,94.75,94.81,94.75,94.78,1600.0,78.1426,78.1921,78.1426,78.1674,1600.0
2013-10-11 11:10:00,94.79,94.79,94.79,94.79,500.0,78.1756,78.1756,78.1756,78.1756,500.0
2013-10-11 11:15:00,94.79,94.8,94.72,94.73,1100.0,78.1756,78.1839,78.1179,78.1262,1100.0
2013-10-11 11:20:00,94.74,94.75,94.74,94.75,300.0,78.1344,78.1426,78.1344,78.1426,300.0
2013-10-11 11:25:00,94.82,94.82,94.75,94.75,1400.0,78.2004,78.2004,78.1426,78.1426,1400.0
2013-10-11 11:30:00,94.76,94.88,94.76,94.87,700.0,78.1509,78.2499,78.1509,78.2416,700.0
2013-10-11 11:35:00,94.92,94.98,94.92,94.97,2200.0,78.2828,78.3323,78.2828,78.3241,2200.0
2013-10-11 11:40:00,94.96,95.02,94.96,95.0,2700.0,78.3158,78.3653,78.3158,78.3488,2700.0
2013-10-11 11:45:00,95.02,95.05,95.01,95.05,600.0,78.3653,78.3901,78.3571,78.3901,600.0
2013-10-11 11:50:00,95.05,95.05,95.04,95.04,400.0,78.3901,78.3901,78.3818,78.3818,400.0
2013-10-11 11:55:00,95.07,95.09,95.07,95.09,800.0,78.4066,78.4231,78.4066,78.4231,800.0
2013-10-11 12:00:00,95.13,95.17,95.12,95.14,3500.0,78.456,78.489,78.4478,78.4643,3500.0
2013-10-11 12:05:00,95.14,95.23,95.14,95.18,3800.0,78.4643,78.5385,78.4643,78.4973,3800.0
2013-10-11 12:10:00,95.19,95.19,95.18,95.18,1700.0,78.5055,78.5055,78.4973,78.4973,1700.0
2013-10-11 12:15:00,95.2,95.23,95.2,95.23,1000.0,78.5138,78.5385,78.5138,78.5385,1000.0
2013-10-11 12:20:00,95.26,95.26,95.26,95.26,200.0,78.5633,78.5633,78.5633,78.5633,200.0
2013-10-11 12:25:00,95.28,95.28,95.28,95.28,1000.0,78.5797,78.5797,78.5797,78.5797,1000.0
2013-10-11 12:30:00,95.22,95.22,95.21,95.21,200.0,78.5303,78.5303,78.522,78.522,200.0
2013-10-11 12:35:00,95.2,95.22,95.2,95.22,1300.0,78.5138,78.5303,78.5138,78.5303,1300.0
2013-10-11 12:40:00,95.24,95.25,95.23,95.25,600.0,78.5468,78.555,78.5385,78.555,600.0
2013-10-11 12:45:00,95.25,95.25,95.22,95.22,400.0,78.555,78.555,78.5303,78.5303,400.0
2013-10-11 12:50:00,95.23,95.25,95.23,95.25,900.0,78.5385,78.555,78.5385,78.555,900.0
2013-10-11 12:55:00,95.25,95.27,95.25,95.25,2200.0,78.555,78.5715,78.555,78.555,2200.0
2013-10-11 13:00:00,95.26,95.26,95.21,95.25,16300.0,78.5633,78.5633,78.522,78.555,16300.0
2013-10-11 13:05:00,95.31,95.33,95.31,95.32,600.0,78.6045,78.621,78.6045,78.6127,600.0
2013-10-11 13:10:00,95.33,95.33,95.29,95.29,1000.0,78.621,78.621,78.588,78.588,1000.0
2013-10-11 13:15:00,95.27,95.27,95.15,95.15,2100.0,78.5715,78.5715,78.4725,78.4725,2100.0
2013-10-11 13:20:00,95.14,95.17,95.14,95.17,1200.0,78.4643,78.489,78.4643,78.489,1200.0
2013-10-11 13:25:00,95.2,95.2,95.18,95.18,400.0,78.5138,78.5138,78.4973,78.4973,400.0
2013-10-11 13:30:00,95.19,95.19,95.19,95.19,6500.0,78.5055,78.5055,78.5055,78.5055,6500.0
2013-10-11 13:35:00,95.19,95.19,95.19,95.19,0.0,78.5055,78.5055,78.5055,78.5055,0.0
2013-10-11 13:40:00,95.17,95.18,95.14,95.15,3500.0,78.489,78.4973,78.4643,78.4725,3500.0
2013-10-11 13:45:00,95.17,95.17,95.17,95.17,300.0,78.489,78.489,78.489,78.489,300.0
2013-10-11 13:50:00,95.13,95.16,95.13,95.16,800.0,78.456,78.4808,78.456,78.4808,800.0
2013-10-11 13:55:00,95.18,95.2,95.18,95.2,1300.0,78.4973,78.5138,78.4973,78.5138,1300.0
2013-10-11 14:00:00,95.21,95.21,95.21,95.21,100.0,78.522,78.522,78.522,78.522,100.0
2013-10-11 14:05:00,95.25,95.27,95.24,95.27,1100.0,78.555,78.5715,78.5468,78.5715,1100.0
2013-10-11 14:10:00,95.25,95.25,95.25,95.25,400.0,78.555,78.555,78.555,78.555,400.0
2013-10-11 14:15:00,95.23,95.24,95.23,95.24,400.0,78.5385,78.5468,78.5385,78.5468,400.0
2013-10-11 14:20:00,95.26,95.27,95.24,95.24,800.0,78.5633,78.5715,78.5468,78.5468,800.0
2013-10-11 14:25:00,95.26,95.26,95.22,95.23,2200.0,78.5633,78.5633,78.5303,78.5385,2200.0
2013-10-11 14:30:00,95.23,95.23,95.21,95.22,1700.0,78.5385,78.5385,78.522,78.5303,1700.0
2013-10-11 14:35:00,95.2,95.2,95.18,95.18,2400.0,78.5138,78.5138,78.4973,78.4973,2400.0
2013-10-11 14:40:00,95.17,95.2,95.17,95.17,4400.0,78.489,78.5138,78.489,78.489,4400.0
2013-10-11 14:45:00,95.22,95.22,95.22,95.22,100.0,78.5303,78.5303,78.5303,78.5303,100.0
2013-10-11 14:50:00,95.2,95.2,95.18,95.18,800.0,78.5138,78.5138,78.4973,78.4973,800.0
2013-10-11 14:55:00,95.17,95.18,95.16,95.18,1300.0,78.489,78.4973,78.4808,78.4973,1300.0
2013-10-11 15:00:00,95.18,95.18,95.11,95.11,4300.0,78.4973,78.4973,78.4395,78.4395,4300.0
2013-10-11 15:05:00,95.13,95.13,95.13,95.13,400.0,78.456,78.456,78.456,78.456,400.0
2013-10-11 15:10:00,95.17,95.17,95.06,95.06,9000.0,78.489,78.489,78.3983,78.3983,9000.0
2013-10-11 15:15:00,95.07,95.08,95.05,95.08,8300.0,78.4066,78.4148,78.3901,78.4148,8300.0
2013-10-11 15:20:00,95.06,95.11,95.06,95.11,1000.0,78.3983,78.4395,78.3983,78.4395,1000.0
2013-10-11 15:25:00,95.12,95.15,95.12,95.15,500.0,78.4478,78.4725,78.4478,78.4725,500.0
2013-10-11 15:30:00,95.17,95.23,95.16,95.16,2500.0,78.489,78.5385,78.4808,78.4808,2500.0
2013-10-11 15:35:00,95.15,95.17,95.09,95.09,2700.0,78.4725,78.489,78.4231,78.4231,2700.0
2013-10-11 15:40:00,95.1,95.15,95.1,95.15,5400.0,78.4313,78.4725,78.4313,78.4725,5400.0
2013-10-11 15:45:00,95.12,95.14,95.05,95.05,8900.0,78.4478,78.4643,78.3901,78.3901,8900.0
2013-10-11 15:50:00,95.06,95.14,95.04,95.14,17800.0,78.3983,78.4643,78.3818,78.4643,17800.0
2013-10-11 15:55:00,95.14,95.31,95.14,95.3,9200.0,78.4643,78.6045,78.4643,78.5962,9200.0
2013-10-14 09:30:00,94.77,94.8,94.69,94.8,4000.0,78.1591,78.1839,78.0932,78.1839,4000.0
2013-10-14 09:35:00,94.81,94.96,94.81,94.89,2100.0,78.1921,78.3158,78.1921,78.2581,2100.0
2013-10-14 09:40:00,94.88,94.88,94.81,94.81,6000.0,78.2499,78.2499,78.1921,78.1921,6000.0
2013-10-14 09:45:00,94.81,94.81,94.76,94.76,600.0,78.1921,78.1921,78.1509,78.1509,600.0
2013-10-14 09:50:00,94.81,94.87,94.81,94.81,1600.0,78.1921,78.2416,78.1921,78.1921,1600.0
2013-10-14 09:55:00,94.88,94.88,94.88,94.88,100.0,78.2499,78.2499,78.2499,78.2499,100.0
2013-10-14 10:00:00,94.85,94.88,94.85,94.88,800.0,78.2251,78.2499,78.2251,78.2499,800.0
2013-10-14 10:05:00,94.83,94.83,94.75,94.77,400.0,78.2086,78.2086,78.1426,78.1591,400.0
2013-10-14 10:10:00,94.74,94.83,94.74,94.81,1700.0,78.1344,78.2086,78.1344,78.1921,1700.0
2013-10-14 10:15:00,94.82,94.82,94.78,94.78,1500.0,78.2004,78.2004,78.1674,78.1674,1500.0
2013-10-14 10:20:00,94.79,94.79,94.79,94.79,300.0,78.1756,78.1756,78.1756,78.1756,300.0
2013-10-14 10:25:00,94.8,94.86,94.78,94.86,1100.0,78.1839,78.2334,78.1674,78.2334,1100.0
2013-10-14 10:30:00,94.86,94.87,94.84,94.86,1900.0,78.2334,78.2416,78.2169,78.2334,1900.0
2013-10-14 10:35:00,94.88,94.9,94.87,94.89,1100.0,78.2499,78.2664,78.2416,78.2581,1100.0
2013-10-14 10:40:00,94.85,94.86,94.85,94.85,900.0,78.2251,78.2334,78.2251,78.2251,900.0
2013-10-14 10:45:00,94.82,94.9,94.82,94.89,1000.0,78.2004,78.2664,78.2004,78.2581,1000.0
2013-10-14 10:50:00,94.85,94.85,94.77,94.77,400.0,78.2251,78.2251,78.1591,78.1591,400.0
2013-10-14 10:55:00,94.81,94.86,94.81,94.84,2400.0,78.1921,78.2334,78.1921,78.2169,2400.0
2013-10-14 11:00:00,94.83,94.83,94.81,94.81,500.0,78.2086,78.2086,78.1921,78.1921,500.0
2013-10-14 11:05:00,94.79,94.82,94.79,94.82,200.0,78.1756,78.2004,78.1756,78.2004,200.0
2013-10-14 11:10:00,94.84,94.89,94.84,94.87,3400.0,78.2169,78.2581,78.2169,78.2416,3400.0
2013-10-14 11:15:00,94.87,94.87,94.86,94.86,200.0,78.2416,78.2416,78.2334,78.2334,200.0
2013-10-14 11:20:00,94.87,94.87,94.86,94.86,900.0,78.2416,78.2416,78.2334,78.2334,900.0
2013-10-14 11:25:00,94.86,94.86,94.86,94.86,400.0,78.2334,78.2334,78.2334,78.2334,400.0
2013-10-14 11:30:00,94.9,94.97,94.9,94.97,300.0,78.2664,78.3241,78.2664,78.3241,300.0
2013-10-14 11:35:00,94.98,95.02,94.98,95.01,900.0,78.3323,78.3653,78.3323,78.3571,900.0
2013-10-14 11:40:00,95.05,95.05,95.04,95.05,1500.0,78.3901,78.3901,78.3818,78.3901,1500.0
2013-10-14 11:45:00,95.04,95.08,95.04,95.08,1900.0,78.3818,78.4148,78.3818,78.4148,1900.0
2013-10-14 11:50:00,95.11,95.11,95.11,95.11,100.0,78.4395,78.4395,78.4395,78.4395,100.0
2013-10-14 11:55:00,95.15,95.21,95.15,95.21,3600.0,78.4725,78.522,78.4725,78.522,3600.0
2013-10-14 12:00:00,95.23,95.25,95.23,95.25,800.0,78.5385,78.555,78.5385,78.555,800.0
2013-10-14 12:05:00,95.23,95.23,95.15,95.15,1500.0,78.5385,78.5385,78.4725,78.4725,1500.0
2013-10-14 12:10:00,95.17,95.17,95.12,95.13,1300.0,78.489,78.489,78.4478,78.456,1300.0
2013-10-14 12:15:00,95.13,95.13,95.13,95.13,0.0,78.456,78.456,78.456,78.456,0.0
2013-10-14 12:20:00,95.12,95.13,95.1,95.1,2500.0,78.4478,78.456,78.4313,78.4313,2500.0
2013-10-14 12:25:00,95.1,95.12,95.1,95.1,600.0,78.4313,78.4478,78.4313,78.4313,600.0
2013-10-14 12:30:00,95.14,95.16,95.14,95.15,1300.0,78.4643,78.4808,78.4643,78.4725,1300.0
2013-10-14 12:35:00,95.15,95.21,95.15,95.21,1600.0,78.4725,78.522,78.4725,78.522,1600.0
2013-10-14 12:40:00,95.19,95.21,95.19,95.21,900.0,78.5055,78.522,78.5055,78.522,900.0
2013-10-14 12:45:00,95.21,95.21,95.21,95.21,0.0,78.522,78.522,78.522,78.522,0.0
2013-10-14 12:50:00,95.21,95.21,95.21,95.21,0.0,78.522,78.522,78.522,78.522,0.0
2013-10-14 12:55:00,95.21,95.21,95.21,95.21,0.0,78.522,78.522,78.522,78.522,0.0
2013-10-14 13:00:00,95.21,95.21,95.21,95.21,0.0,78.522,78.522,78.522,78.522,0.0
2013-10-14 13:05:00,95.28,95.3,95.28,95.29,900.0,78.5797,78.5962,78.5797,78.588,900.0
2013-10-14 13:10:00,95.35,95.45,95.35,95.45,700.0,78.6375,78.72,78.6375,78.72,700.0
2013-10-14 13:15:00,95.41,95.42,95.41,95.42,1500.0,78.687,78.6952,78.687,78.6952,1500.0
2013-10-14 13:20:00,95.4,95.4,95.37,95.39,1000.0,78.6787,78.6787,78.654,78.6705,1000.0
2013-10-14 13:25:00,95.41,95.41,95.4,95.4,2800.0,78.687,78.687,78.6787,78.6787,2800.0
2013-10-14 13:30:00,95.39,95.41,95.39,95.4,1900.0,78.6705,78.687,78.6705,78.6787,1900.0
2013-10-14 13:35:00,95.4,95.4,95.4,95.4,0.0,78.6787,78.6787,78.6787,78.6787,0.0
2013-10-14 13:40:00,95.43,95.48,95.43,95.47,4200.0,78.7035,78.7447,78.7035,78.7364,4200.0
2013-10-14 13:45:00,95.51,95.51,95.42,95.44,1900.0,78.7694,78.7694,78.6952,78.7117,1900.0
2013-10-14 13:50:00,95.44,95.44,95.39,95.39,900.0,78.7117,78.7117,78.6705,78.6705,900.0
2013-10-14 13:55:00,95.41,95.45,95.4,95.45,2600.0,78.687,78.72,78.6787,78.72,2600.0
2013-10-14 14:00:00,95.44,95.51,95.44,95.48,1700.0,78.7117,78.7694,78.7117,78.7447,1700.0
2013-10-14 14:05:00,95.58,95.62,95.58,95.6,1100.0,78.8272,78.8602,78.8272,78.8437,1100.0
2013-10-14 14:10:00,95.59,95.59,95.55,95.55,2400.0,78.8354,78.8354,78.8024,78.8024,2400.0
2013-10-14 14:15:00,95.61,95.62,95.61,95.62,200.0,78.8519,78.8602,78.8519,78.8602,200.0
2013-10-14 14:20:00,95.63,95.63,95.57,95.57,7900.0,78.8684,78.8684,78.8189,78.8189,7900.0
2013-10-14 14:25:00,95.58,95.6,95.58,95.6,600.0,78.8272,78.8437,78.8272,78.8437,600.0
2013-10-14 14:30:00,95.61,95.65,95.61,95.63,2900.0,78.8519,78.8849,78.8519,78.8684,2900.0
2013-10-14 14:35:00,95.63,95.67,95.63,95.67,2400.0,78.8684,78.9014,78.8684,78.9014,2400.0
2013-10-14 14:40:00,95.64,95.64,95.45,95.55,14600.0,78.8767,78.8767,78.72,78.8024,14600.0
2013-10-14 14:45:00,95.53,95.54,95.5,95.54,8000.0,78.7859,78.7942,78.7612,78.7942,8000.0
2013-10-14 14:50:00,95.54,95.54,95.51,95.51,1400.0,78.7942,78.7942,78.7694,78.7694,1400.0
2013-10-14 14:55:00,95.51,95.54,95.51,95.54,1000.0,78.7694,78.7942,78.7694,78.7942,1000.0
2013-10-14 15:00:00,95.49,95.57,95.49,95.57,1400.0,78.7529,78.8189,78.7529,78.8189,1400.0
2013-10-14 15:05:00,95.61,95.72,95.6,95.71,3800.0,78.8519,78.9426,78.8437,78.9344,3800.0
2013-10-14 15:10:00,95.71,95.73,95.68,95.73,4300.0,78.9344,78.9509,78.9096,78.9509,4300.0
2013-10-14 15:15:00,95.74,95.74,95.68,95.68,2800.0,78.9591,78.9591,78.9096,78.9096,2800.0
2013-10-14 15:20:00,95.65,95.65,95.59,95.62,3800.0,78.8849,78.8849,78.8354,78.8602,3800.0
2013-10-14 15:25:00,95.63,95.66,95.6,95.64,3400.0,78.8684,78.8931,78.8437,78.8767,3400.0
2013-10-14 15:30:00,95.65,95.71,95.64,95.67,4000.0,78.8849,78.9344,78.8767,78.9014,4000.0
2013-10-14 15:35:00,95.65,95.65,95.58,95.58,1600.0,78.8849,78.8849,78.8272,78.8272,1600.0
2013-10-14 15:40:00,95.58,95.64,95.57,95.63,7800.0,78.8272,78.8767,78.8189,78.8684,7800.0
2013-10-14 15:45:00,95.63,95.63,95.49,95.52,47900.0,78.8684,78.8684,78.7529,78.7777,47900.0
2013-10-14 15:50:00,95.51,95.55,95.48,95.55,47800.0,78.7694,78.8024,78.7447,78.8024,47800.0
2013-10-14 15:55:00,95.53,95.7,95.51,95.67,84300.0,78.7859,78.9261,78.7694,78.9014,84300.0
2013-10-15 09:30:00,95.51,95.56,95.31,95.33,5600.0,78.7694,78.8107,78.6045,78.621,5600.0
2013-10-15 09:35:00,95.33,95.45,95.33,95.38,4700.0,78.621,78.72,78.621,78.6622,4700.0
2013-10-15 09:40:00,95.26,95.27,95.25,95.27,2600.0,78.5633,78.5715,78.555,78.5715,2600.0
2013-10-15 09:45:00,95.29,95.35,95.29,95.29,1400.0,78.588,78.6375,78.588,78.588,1400.0
2013-10-15 09:50:00,95.31,95.43,95.31,95.39,600.0,78.6045,78.7035,78.6045,78.6705,600.0
2013-10-15 09:55:00,95.4,95.47,95.4,95.45,2100.0,78.6787,78.7364,78.6787,78.72,2100.0
2013-10-15 10:00:00,95.43,95.48,95.43,95.45,1700.0,78.7035,78.7447,78.7035,78.72,1700.0
2013-10-15 10:05:00,95.4,95.58,95.4,95.58,3100.0,78.6787,78.8272,78.6787,78.8272,3100.0
2013-10-15 10:10:00,95.62,95.62,95.58,95.6,1600.0,78.8602,78.8602,78.8272,78.8437,1600.0
2013-10-15 10:15:00,95.58,95.63,95.54,95.54,2100.0,78.8272,78.8684,78.7942,78.7942,2100.0
2013-10-15 10:20:00,95.53,95.63,95.53,95.62,5400.0,78.7859,78.8684,78.7859,78.8602,5400.0
2013-10-15 10:25:00,95.62,95.65,95.61,95.64,3100.0,78.8602,78.8849,78.8519,78.8767,3100.0
2013-10-15 10:30:00,95.62,95.66,95.58,95.61,2800.0,78.8602,78.8931,78.8272,78.8519,2800.0
2013-10-15 10:35:00,95.58,95.62,95.58,95.61,700.0,78.8272,78.8602,78.8272,78.8519,700.0
2013-10-15 10:40:00,95.64,95.64,95.43,95.51,7400.0,78.8767,78.8767,78.7035,78.7694,7400.0
2013-10-15 10:45:00,95.52,95.52,95.48,95.51,3100.0,78.7777,78.7777,78.7447,78.7694,3100.0
2013-10-15 10:50:00,95.51,95.51,95.45,95.46,2100.0,78.7694,78.7694,78.72,78.7282,2100.0
2013-10-15 10:55:00,95.45,95.45,95.4,95.42,800.0,78.72,78.72,78.6787,78.6952,800.0
2013-10-15 11:00:00,95.4,95.51,95.38,95.47,2900.0,78.6787,78.7694,78.6622,78.7364,2900.0
2013-10-15 11:05:00,95.43,95.48,95.33,95.35,4100.0,78.7035,78.7447,78.621,78.6375,4100.0
2013-10-15 11:10:00,95.38,95.69,95.32,95.59,14000.0,78.6622,78.9179,78.6127,78.8354,14000.0
2013-10-15 11:15:00,95.59,95.63,95.56,95.63,1100.0,78.8354,78.8684,78.8107,78.8684,1100.0
2013-10-15 11:20:00,95.66,95.75,95.66,95.75,1500.0,78.8931,78.9674,78.8931,78.9674,1500.0
2013-10-15 11:25:00,95.76,95.76,95.71,95.71,1800.0,78.9756,78.9756,78.9344,78.9344,1800.0
2013-10-15 11:30:00,95.69,95.72,95.65,95.65,2000.0,78.9179,78.9426,78.8849,78.8849,2000.0
2013-10-15 11:35:00,95.66,95.67,95.54,95.57,3100.0,78.8931,78.9014,78.7942,78.8189,3100.0
2013-10-15 11:40:00,95.58,95.58,95.53,95.54,3100.0,78.8272,78.8272,78.7859,78.7942,3100.0
2013-10-15 11:45:00,95.55,95.55,95.46,95.5,2300.0,78.8024,78.8024,78.7282,78.7612,2300.0
2013-10-15 11:50:00,95.51,95.61,95.51,95.61,2700.0,78.7694,78.8519,78.7694,78.8519,2700.0
2013-10-15 11:55:00,95.59,95.61,95.55,95.55,2600.0,78.8354,78.8519,78.8024,78.8024,2600.0
2013-10-15 12:00:00,95.48,95.5,95.48,95.5,500.0,78.7447,78.7612,78.7447,78.7612,500.0
2013-10-15 12:05:00,95.47,95.53,95.43,95.52,4600.0,78.7364,78.7859,78.7035,78.7777,4600.0
2013-10-15 12:10:00,95.54,95.54,95.49,95.51,900.0,78.7942,78.7942,78.7529,78.7694,900.0
2013-10-15 12:15:00,95.46,95.46,95.39,95.41,1000.0,78.7282,78.7282,78.6705,78.687,1000.0
2013-10-15 12:20:00,95.42,95.49,95.42,95.49,4700.0,78.6952,78.7529,78.6952,78.7529,4700.0
2013-10-15 12:25:00,95.5,95.5,95.45,95.45,900.0,78.7612,78.7612,78.72,78.72,900.0
2013-10-15 12:30:00,95.43,95.43,95.41,95.42,900.0,78.7035,78.7035,78.687,78.6952,900.0
2013-10-15 12:35:00,95.53,95.53,95.47,95.47,600.0,78.7859,78.7859,78.7364,78.7364,600.0
2013-10-15 12:40:00,95.45,95.45,95.45,95.45,300.0,78.72,78.72,78.72,78.72,300.0
2013-10-15 12:45:00,95.51,95.52,95.51,95.52,900.0,78.7694,78.7777,78.7694,78.7777,900.0
2013-10-15 12:50:00,95.51,95.51,95.51,95.51,100.0,78.7694,78.7694,78.7694,78.7694,100.0
2013-10-15 12:55:00,95.46,95.47,95.45,95.45,1700.0,78.7282,78.7364,78.72,78.72,1700.0
2013-10-15 13:00:00,95.45,95.45,95.45,95.45,0.0,78.72,78.72,78.72,78.72,0.0
2013-10-15 13:05:00,95.42,95.45,95.42,95.45,500.0,78.6952,78.72,78.6952,78.72,500.0
2013-10-15 13:10:00,95.43,95.44,95.4,95.44,2300.0,78.7035,78.7117,78.6787,78.7117,2300.0
2013-10-15 13:15:00,95.5,95.5,95.45,95.46,1700.0,78.7612,78.7612,78.72,78.7282,1700.0
2013-10-15 13:20:00,95.45,95.45,95.45,95.45,100.0,78.72,78.72,78.72,78.72,100.0
2013-10-15 13:25:00,95.43,95.45,95.4,95.41,2500.0,78.7035,78.72,78.6787,78.687,2500.0
2013-10-15 13:30:00,95.35,95.38,95.33,95.38,2700.0,78.6375,78.6622,78.621,78.6622,2700.0
2013-10-15 13:35:00,95.38,95.38,95.38,95.38,0.0,78.6622,78.6622,78.6622,78.6622,0.0
2013-10-15 13:40:00,95.36,95.36,95.36,95.36,400.0,78.6457,78.6457,78.6457,78.6457,400.0
2013-10-15 13:45:00,95.39,95.46,95.39,95.46,1300.0,78.6705,78.7282,78.6705,78.7282,1300.0
2013-10-15 13:50:00,95.45,95.47,95.44,95.47,2200.0,78.72,78.7364,78.7117,78.7364,2200.0
2013-10-15 13:55:00,95.42,95.42,95.41,95.41,300.0,78.6952,78.6952,78.687,78.687,300.0
2013-10-15 14:00:00,95.45,95.5,95.45,95.5,1700.0,78.72,78.7612,78.72,78.7612,1700.0
2013-10-15 14:05:00,95.47,95.48,95.47,95.48,800.0,78.7364,78.7447,78.7364,78.7447,800.0
2013-10-15 14:10:00,95.45,95.45,95.38,95.38,2400.0,78.72,78.72,78.6622,78.6622,2400.0
2013-10-15 14:15:00,95.39,95.43,95.39,95.4,1900.0,78.6705,78.7035,78.6705,78.6787,1900.0
2013-10-15 14:20:00,95.43,95.43,95.26,95.26,3500.0,78.7035,78.7035,78.5633,78.5633,3500.0
2013-10-15 14:25:00,95.21,95.28,95.19,95.21,6700.0,78.522,78.5797,78.5055,78.522,6700.0
2013-10-15 14:30:00,95.13,95.21,95.13,95.18,1600.0,78.456,78.522,78.456,78.4973,1600.0
2013-10-15 14:35:00,95.14,95.14,94.93,95.06,3800.0,78.4643,78.4643,78.2911,78.3983,3800.0
2013-10-15 14:40:00,95.02,95.11,94.99,95.08,2600.0,78.3653,78.4395,78.3406,78.4148,2600.0
2013-10-15 14:45:00,95.06,95.06,94.91,94.98,3900.0,78.3983,78.3983,78.2746,78.3323,3900.0
2013-10-15 14:50:00,95.02,95.14,95.02,95.09,13000.0,78.3653,78.4643,78.3653,78.4231,13000.0
2013-10-15 14:55:00,95.07,95.17,95.06,95.12,7200.0,78.4066,78.489,78.3983,78.4478,7200.0
2013-10-15 15:00:00,95.18,95.23,95.11,95.13,4000.0,78.4973,78.5385,78.4395,78.456,4000.0
2013-10-15 15:05:00,95.12,95.31,95.07,95.3,7700.0,78.4478,78.6045,78.4066,78.5962,7700.0
2013-10-15 15:10:00,95.32,95.38,95.3,95.34,37300.0,78.6127,78.6622,78.5962,78.6292,37300.0
2013-10-15 15:15:00,95.32,95.32,95.24,95.28,7300.0,78.6127,78.6127,78.5468,78.5797,7300.0
2013-10-15 15:20:00,95.32,95.32,95.25,95.27,5800.0,78.6127,78.6127,78.555,78.5715,5800.0
2013-10-15 15:25:00,95.29,95.3,95.27,95.28,4700.0,78.588,78.5962,78.5715,78.5797,4700.0
2013-10-15 15:30:00,95.28,95.28,95.16,95.18,7300.0,78.5797,78.5797,78.4808,78.4973,7300.0
2013-10-15 15:35:00,95.18,95.19,95.11,95.14,4300.0,78.4973,78.5055,78.4395,78.4643,4300.0
2013-10-15 15:40:00,95.14,95.15,95.03,95.05,4600.0,78.4643,78.4725,78.3736,78.3901,4600.0
2013-10-15 15:45:00,95.02,95.09,95.02,95.08,4700.0,78.3653,78.4231,78.3653,78.4148,4700.0
2013-10-15 15:50:00,95.06,95.06,95.0,95.06,6700.0,78.3983,78.3983,78.3488,78.3983,6700.0
2013-10-15 15:55:00,95.05,95.11,95.0,95.01,13500.0,78.3901,78.4395,78.3488,78.3571,13500.0
2013-10-16 09:30:00,95.6,95.64,95.51,95.64,6300.0,78.8437,78.8767,78.7694,78.8767,6300.0
2013-10-16 09:35:00,95.66,95.67,95.63,95.67,600.0,78.8931,78.9014,78.8684,78.9014,600.0
2013-10-16 09:40:00,95.62,95.62,95.62,95.62,700.0,78.8602,78.8602,78.8602,78.8602,700.0
2013-10-16 09:45:00,95.58,95.58,95.57,95.57,2500.0,78.8272,78.8272,78.8189,78.8189,2500.0
2013-10-16 09:50:00,95.78,95.89,95.78,95.89,500.0,78.9921,79.0828,78.9921,79.0828,500.0
2013-10-16 09:55:00,95.99,96.12,95.99,96.11,500.0,79.1653,79.2725,79.1653,79.2643,500.0
2013-10-16 10:00:00,96.09,96.12,96.04,96.12,6000.0,79.2478,79.2725,79.2065,79.2725,6000.0
2013-10-16 10:05:00,96.07,96.07,95.93,96.01,8400.0,79.2313,79.2313,79.1158,79.1818,8400.0
2013-10-16 10:10:00,96.05,96.05,95.96,96.0,7200.0,79.2148,79.2148,79.1406,79.1736,7200.0
2013-10-16 10:15:00,96.09,96.12,96.06,96.1,1000.0,79.2478,79.2725,79.223,79.256,1000.0
2013-10-16 10:20:00,96.12,96.14,96.07,96.07,1200.0,79.2725,79.289,79.2313,79.2313,1200.0
2013-10-16 10:25:00,96.09,96.09,96.01,96.03,1400.0,79.2478,79.2478,79.1818,79.1983,1400.0
2013-10-16 10:30:00,96.07,96.08,96.03,96.06,1800.0,79.2313,79.2395,79.1983,79.223,1800.0
2013-10-16 10:35:00,96.05,96.05,96.0,96.0,700.0,79.2148,79.2148,79.1736,79.1736,700.0
2013-10-16 10:40:00,96.0,96.02,96.0,96.02,1100.0,79.1736,79.19,79.1736,79.19,1100.0
2013-10-16 10:45:00,96.0,96.18,96.0,96.18,700.0,79.1736,79.322,79.1736,79.322,700.0
2013-10-16 10:50:00,96.09,96.15,96.08,96.15,400.0,79.2478,79.2973,79.2395,79.2973,400.0
2013-10-16 10:55:00,96.16,96.22,96.16,96.22,600.0,79.3055,79.355,79.3055,79.355,600.0
2013-10-16 11:00:00,96.2,96.26,96.2,96.25,2400.0,79.3385,79.388,79.3385,79.3797,2400.0
2013-10-16 11:05:00,96.27,96.32,96.26,96.32,600.0,79.3962,79.4375,79.388,79.4375,600.0
2013-10-16 11:10:00,96.29,96.31,96.28,96.31,400.0,79.4127,79.4292,79.4045,79.4292,400.0
2013-10-16 11:15:00,96.32,96.32,96.23,96.24,1600.0,79.4375,79.4375,79.3632,79.3715,1600.0
2013-10-16 11:20:00,96.18,96.21,96.18,96.21,5500.0,79.322,79.3467,79.322,79.3467,5500.0
2013-10-16 11:25:00,96.22,96.22,96.12,96.13,1200.0,79.355,79.355,79.2725,79.2808,1200.0
2013-10-16 11:30:00,96.15,96.19,96.13,96.19,1800.0,79.2973,79.3302,79.2808,79.3302,1800.0
2013-10-16 11:35:00,96.14,96.2,96.14,96.2,400.0,79.289,79.3385,79.289,79.3385,400.0
2013-10-16 11:40:00,96.23,96.23,96.21,96.21,500.0,79.3632,79.3632,79.3467,79.3467,500.0
2013-10-16 11:45:00,96.27,96.27,96.26,96.26,400.0,79.3962,79.3962,79.388,79.388,400.0
2013-10-16 11:50:00,96.21,96.22,96.21,96.21,15800.0,79.3467,79.355,79.3467,79.3467,15800.0
2013-10-16 11:55:00,96.2,96.23,96.2,96.23,300.0,79.3385,79.3632,79.3385,79.3632,300.0
2013-10-16 12:00:00,96.23,96.25,96.23,96.24,500.0,79.3632,79.3797,79.3632,79.3715,500.0
2013-10-16 12:05:00,96.26,96.29,96.26,96.29,600.0,79.388,79.4127,79.388,79.4127,600.0
2013-10-16 12:10:00,96.28,96.28,96.28,96.28,100.0,79.4045,79.4045,79.4045,79.4045,100.0
2013-10-16 12:15:00,96.26,96.33,96.26,96.33,900.0,79.388,79.4457,79.388,79.4457,900.0
2013-10-16 12:20:00,96.27,96.27,96.24,96.26,2600.0,79.3962,79.3962,79.3715,79.388,2600.0
2013-10-16 12:25:00,96.3,96.3,96.19,96.21,2500.0,79.421,79.421,79.3302,79.3467,2500.0
2013-10-16 12:30:00,96.17,96.18,96.09,96.17,5200.0,79.3138,79.322,79.2478,79.3138,5200.0
2013-10-16 12:35:00,96.17,96.17,96.16,96.16,1700.0,79.3138,79.3138,79.3055,79.3055,1700.0
2013-10-16 12:40:00,96.22,96.22,96.2,96.2,1800.0,79.355,79.355,79.3385,79.3385,1800.0
2013-10-16 12:45:00,96.19,96.19,96.18,96.18,2600.0,79.3302,79.3302,79.322,79.322,2600.0
2013-10-16 12:50:00,96.17,96.17,96.16,96.16,200.0,79.3138,79.3138,79.3055,79.3055,200.0
2013-10-16 12:55:00,96.16,96.16,96.16,96.16,0.0,79.3055,79.3055,79.3055,79.3055,0.0
2013-10-16 13:00:00,96.15,96.16,96.14,96.14,1300.0,79.2973,79.3055,79.289,79.289,1300.0
2013-10-16 13:05:00,96.12,96.12,96.12,96.12,300.0,79.2725,79.2725,79.2725,79.2725,300.0
2013-10-16 13:10:00,96.1,96.1,96.1,96.1,200.0,79.256,79.256,79.256,79.256,200.0
2013-10-16 13:15:00,96.14,96.14,96.14,96.14,200.0,79.289,79.289,79.289,79.289,200.0
2013-10-16 13:20:00,96.12,96.12,96.12,96.12,500.0,79.2725,79.2725,79.2725,79.2725,500.0
2013-10-16 13:25:00,96.13,96.22,96.13,96.22,1000.0,79.2808,79.355,79.2808,79.355,1000.0
2013-10-16 13:30:00,96.22,96.23,96.22,96.23,8100.0,79.355,79.3632,79.355,79.3632,8100.0
2013-10-16 13:35:00,96.22,96.27,96.22,96.27,200.0,79.355,79.3962,79.355,79.3962,200.0
2013-10-16 13:40:00,96.27,96.27,96.27,96.27,0.0,79.3962,79.3962,79.3962,79.3962,0.0
2013-10-16 13:45:00,96.25,96.25,96.25,96.25,2200.0,79.3797,79.3797,79.3797,79.3797,2200.0
2013-10-16 13:50:00,96.24,96.24,96.22,96.22,2500.0,79.3715,79.3715,79.355,79.355,2500.0
2013-10-16 13:55:00,96.2,96.2,96.2,96.2,100.0,79.3385,79.3385,79.3385,79.3385,100.0
2013-10-16 14:00:00,96.2,96.2,96.16,96.16,900.0,79.3385,79.3385,79.3055,79.3055,900.0
2013-10-16 14:05:00,96.15,96.16,96.14,96.14,700.0,79.2973,79.3055,79.289,79.289,700.0
2013-10-16 14:10:00,96.17,96.19,96.17,96.17,1000.0,79.3138,79.3302,79.3138,79.3138,1000.0
2013-10-16 14:15:00,96.17,96.19,96.12,96.15,4000.0,79.3138,79.3302,79.2725,79.2973,4000.0
2013-10-16 14:20:00,96.16,96.17,96.13,96.17,1600.0,79.3055,79.3138,79.2808,79.3138,1600.0
2013-10-16 14:25:00,96.13,96.15,96.05,96.05,1300.0,79.2808,79.2973,79.2148,79.2148,1300.0
2013-10-16 14:30:00,96.07,96.07,96.05,96.07,2400.0,79.2313,79.2313,79.2148,79.2313,2400.0
2013-10-16 14:35:00,96.07,96.07,96.04,96.06,700.0,79.2313,79.2313,79.2065,79.223,700.0
2013-10-16 14:40:00,96.0,96.06,96.0,96.05,5300.0,79.1736,79.223,79.1736,79.2148,5300.0
2013-10-16 14:45:00,96.07,96.1,96.07,96.09,700.0,79.2313,79.256,79.2313,79.2478,700.0
2013-10-16 14:50:00,96.09,96.09,96.07,96.07,200.0,79.2478,79.2478,79.2313,79.2313,200.0
2013-10-16 14:55:00,96.06,96.07,96.04,96.06,1400.0,79.223,79.2313,79.2065,79.223,1400.0
2013-10-16 15:00:00,96.02,96.02,96.02,96.02,200.0,79.19,79.19,79.19,79.19,200.0
2013-10-16 15:05:00,96.03,96.06,96.03,96.06,4000.0,79.1983,79.223,79.1983,79.223,4000.0
2013-10-16 15:10:00,96.08,96.13,96.08,96.12,2000.0,79.2395,79.2808,79.2395,79.2725,2000.0
2013-10-16 15:15:00,96.14,96.16,96.14,96.16,900.0,79.289,79.3055,79.289,79.3055,900.0
2013-10-16 15:20:00,96.16,96.17,96.12,96.17,2900.0,79.3055,79.3138,79.2725,79.3138,2900.0
2013-10-16 15:25:00,96.17,96.19,96.13,96.13,1600.0,79.3138,79.3302,79.2808,79.2808,1600.0
2013-10-16 15:30:00,96.11,96.11,96.08,96.11,3300.0,79.2643,79.2643,79.2395,79.2643,3300.0
2013-10-16 15:35:00,96.12,96.16,96.12,96.16,3000.0,79.2725,79.3055,79.2725,79.3055,3000.0
2013-10-16 15:40:00,96.15,96.16,96.13,96.16,800.0,79.2973,79.3055,79.2808,79.3055,800.0
2013-10-16 15:45:00,96.17,96.26,96.17,96.26,9000.0,79.3138,79.388,79.3138,79.388,9000.0
2013-10-16 15:50:00,96.25,96.29,96.24,96.27,19000.0,79.3797,79.4127,79.3715,79.3962,19000.0
2013-10-16 15:55:00,96.28,96.36,96.27,96.34,19000.0,79.4045,79.4705,79.3962,79.454,19000.0
2013-10-17 09:30:00,96.02,96.02,95.96,95.97,3900.0,79.19,79.19,79.1406,79.1488,3900.0
2013-10-17 09:35:00,95.99,96.08,95.99,96.08,2300.0,79.1653,79.2395,79.1653,79.2395,2300.0
2013-10-17 09:40:00,96.14,96.16,96.11,96.12,1800.0,79.289,79.3055,79.2643,79.2725,1800.0
2013-10-17 09:45:00,96.17,96.19,96.15,96.19,3700.0,79.3138,79.3302,79.2973,79.3302,3700.0
2013-10-17 09:50:00,96.08,96.08,96.08,96.08,2200.0,79.2395,79.2395,79.2395,79.2395,2200.0
2013-10-17 09:55:00,96.09,96.13,96.09,96.1,7300.0,79.2478,79.2808,79.2478,79.256,7300.0
2013-10-17 10:00:00,96.12,96.19,96.1,96.19,8800.0,79.2725,79.3302,79.256,79.3302,8800.0
2013-10-17 10:05:00,96.25,96.28,96.19,96.19,5000.0,79.3797,79.4045,79.3302,79.3302,5000.0
2013-10-17 10:10:00,96.25,96.25,96.16,96.16,2900.0,79.3797,79.3797,79.3055,79.3055,2900.0
2013-10-17 10:15:00,96.2,96.22,96.2,96.22,1300.0,79.3385,79.355,79.3385,79.355,1300.0
2013-10-17 10:20:00,96.26,96.26,96.23,96.23,3400.0,79.388,79.388,79.3632,79.3632,3400.0
2013-10-17 10:25:00,96.28,96.35,96.28,96.35,4100.0,79.4045,79.4622,79.4045,79.4622,4100.0
2013-10-17 10:30:00,96.33,96.34,96.31,96.33,4000.0,79.4457,79.454,79.4292,79.4457,4000.0
2013-10-17 10:35:00,96.33,96.34,96.3,96.34,4800.0,79.4457,79.454,79.421,79.454,4800.0
2013-10-17 10:40:00,96.36,96.38,96.36,96.36,11900.0,79.4705,79.4869,79.4705,79.4705,11900.0
2013-10-17 10:45:00,96.35,96.37,96.3,96.3,5100.0,79.4622,79.4787,79.421,79.421,5100.0
2013-10-17 10:50:00,96.3,96.32,96.29,96.32,900.0,79.421,79.4375,79.4127,79.4375,900.0
2013-10-17 10:55:00,96.32,96.33,96.31,96.32,1700.0,79.4375,79.4457,79.4292,79.4375,1700.0
2013-10-17 11:00:00,96.35,96.41,96.35,96.39,8200.0,79.4622,79.5117,79.4622,79.4952,8200.0
2013-10-17 11:05:00,96.43,96.46,96.4,96.44,2200.0,79.5282,79.5529,79.5034,79.5364,2200.0
2013-10-17 11:10:00,96.44,96.47,96.44,96.45,2900.0,79.5364,79.5612,79.5364,79.5447,2900.0
2013-10-17 11:15:00,96.48,96.51,96.47,96.47,1300.0,79.5694,79.5942,79.5612,79.5612,1300.0
2013-10-17 11:20:00,96.47,96.5,96.46,96.46,2400.0,79.5612,79.5859,79.5529,79.5529,2400.0
2013-10-17 11:25:00,96.46,96.51,96.46,96.49,6200.0,79.5529,79.5942,79.5529,79.5777,6200.0
2013-10-17 11:30:00,96.51,96.58,96.51,96.57,1600.0,79.5942,79.6519,79.5942,79.6436,1600.0
2013-10-17 11:35:00,96.59,96.6,96.55,96.55,3800.0,79.6601,79.6684,79.6271,79.6271,3800.0
2013-10-17 11:40:00,96.57,96.63,96.56,96.62,4600.0,79.6436,79.6931,79.6354,79.6849,4600.0
2013-10-17 11:45:00,96.63,96.65,96.61,96.65,1600.0,79.6931,79.7096,79.6766,79.7096,1600.0
2013-10-17 11:50:00,96.67,96.68,96.63,96.65,4200.0,79.7261,79.7344,79.6931,79.7096,4200.0
2013-10-17 11:55:00,96.66,96.66,96.63,96.63,1800.0,79.7179,79.7179,79.6931,79.6931,1800.0
2013-10-17 12:00:00,96.64,96.65,96.63,96.65,1300.0,79.7014,79.7096,79.6931,79.7096,1300.0
2013-10-17 12:05:00,96.61,96.63,96.6,96.6,2900.0,79.6766,79.6931,79.6684,79.6684,2900.0
2013-10-17 12:10:00,96.62,96.63,96.61,96.61,1700.0,79.6849,79.6931,79.6766,79.6766,1700.0
2013-10-17 12:15:00,96.65,96.73,96.65,96.73,5900.0,79.7096,79.7756,79.7096,79.7756,5900.0
2013-10-17 12:20:00,96.71,96.75,96.71,96.72,1100.0,79.7591,79.7921,79.7591,79.7674,1100.0
2013-10-17 12:25:00,96.71,96.73,96.71,96.73,500.0,79.7591,79.7756,79.7591,79.7756,500.0
2013-10-17 12:30:00,96.72,96.72,96.71,96.71,2500.0,79.7674,79.7674,79.7591,79.7591,2500.0
2013-10-17 12:35:00,96.73,96.74,96.72,96.74,3700.0,79.7756,79.7838,79.7674,79.7838,3700.0
2013-10-17 12:40:00,96.74,96.74,96.72,96.72,200.0,79.7838,79.7838,79.7674,79.7674,200.0
2013-10-17 12:45:00,96.74,96.74,96.72,96.74,5600.0,79.7838,79.7838,79.7674,79.7838,5600.0
2013-10-17 12:50:00,96.77,96.78,96.77,96.77,600.0,79.8086,79.8168,79.8086,79.8086,600.0
2013-10-17 12:55:00,96.8,96.8,96.8,96.8,100.0,79.8333,79.8333,79.8333,79.8333,100.0
2013-10-17 13:00:00,96.83,96.83,96.78,96.78,6100.0,79.8581,79.8581,79.8168,79.8168,6100.0
2013-10-17 13:05:00,96.79,96.81,96.79,96.8,2300.0,79.8251,79.8416,79.8251,79.8333,2300.0
2013-10-17 13:10:00,96.81,96.81,96.77,96.77,4800.0,79.8416,79.8416,79.8086,79.8086,4800.0
2013-10-17 13:15:00,96.76,96.77,96.7,96.71,10300.0,79.8003,79.8086,79.7509,79.7591,10300.0
2013-10-17 13:20:00,96.71,96.71,96.71,96.71,100.0,79.7591,79.7591,79.7591,79.7591,100.0
2013-10-17 13:25:00,96.69,96.7,96.68,96.7,2700.0,79.7426,79.7509,79.7344,79.7509,2700.0
2013-10-17 13:30:00,96.7,96.7,96.69,96.7,1000.0,79.7509,79.7509,79.7426,79.7509,1000.0
2013-10-17 13:35:00,96.74,96.74,96.72,96.72,1100.0,79.7838,79.7838,79.7674,79.7674,1100.0
2013-10-17 13:40:00,96.73,96.74,96.73,96.73,1500.0,79.7756,79.7838,79.7756,79.7756,1500.0
2013-10-17 13:45:00,96.74,96.74,96.68,96.68,700.0,79.7838,79.7838,79.7344,79.7344,700.0
2013-10-17 13:50:00,96.68,96.71,96.66,96.71,700.0,79.7344,79.7591,79.7179,79.7591,700.0
2013-10-17 13:55:00,96.69,96.69,96.63,96.63,1900.0,79.7426,79.7426,79.6931,79.6931,1900.0
2013-10-17 14:00:00,96.64,96.64,96.6,96.62,2200.0,79.7014,79.7014,79.6684,79.6849,2200.0
2013-10-17 14:05:00,96.63,96.66,96.63,96.64,7200.0,79.6931,79.7179,79.6931,79.7014,7200.0
2013-10-17 14:10:00,96.65,96.65,96.65,96.65,900.0,79.7096,79.7096,79.7096,79.7096,900.0
2013-10-17 14:15:00,96.64,96.64,96.61,96.62,1300.0,79.7014,79.7014,79.6766,79.6849,1300.0
2013-10-17 14:20:00,96.62,96.71,96.62,96.68,3300.0,79.6849,79.7591,79.6849,79.7344,3300.0
2013-10-17 14:25:00,96.71,96.71,96.65,96.65,2800.0,79.7591,79.7591,79.7096,79.7096,2800.0
2013-10-17 14:30:00,96.65,96.67,96.64,96.66,4700.0,79.7096,79.7261,79.7014,79.7179,4700.0
2013-10-17 14:35:00,96.64,96.69,96.64,96.67,2400.0,79.7014,79.7426,79.7014,79.7261,2400.0
2013-10-17 14:40:00,96.68,96.73,96.68,96.71,6500.0,79.7344,79.7756,79.7344,79.7591,6500.0
2013-10-17 14:45:00,96.7,96.71,96.66,96.66,3900.0,79.7509,79.7591,79.7179,79.7179,3900.0
2013-10-17 14:50:00,96.68,96.68,96.67,96.68,2500.0,79.7344,79.7344,79.7261,79.7344,2500.0
2013-10-17 14:55:00,96.68,96.72,96.68,96.72,1700.0,79.7344,79.7674,79.7344,79.7674,1700.0
2013-10-17 15:00:00,96.73,96.73,96.67,96.71,4900.0,79.7756,79.7756,79.7261,79.7591,4900.0
2013-10-17 15:05:00,96.71,96.78,96.71,96.78,2600.0,79.7591,79.8168,79.7591,79.8168,2600.0
2013-10-17 15:10:00,96.76,96.83,96.76,96.83,5100.0,79.8003,79.8581,79.8003,79.8581,5100.0
2013-10-17 15:15:00,96.81,96.82,96.78,96.81,6000.0,79.8416,79.8498,79.8168,79.8416,6000.0
2013-10-17 15:20:00,96.81,96.81,96.77,96.8,16200.0,79.8416,79.8416,79.8086,79.8333,16200.0
2013-10-17 15:25:00,96.82,96.86,96.81,96.83,6500.0,79.8498,79.8828,79.8416,79.8581,6500.0
2013-10-17 15:30:00,96.83,96.85,96.82,96.85,3800.0,79.8581,79.8746,79.8498,79.8746,3800.0
2013-10-17 15:35:00,96.86,96.89,96.86,96.89,11800.0,79.8828,79.9076,79.8828,79.9076,11800.0
2013-10-17 15:40:00,96.88,96.93,96.88,96.92,35400.0,79.8993,79.9405,79.8993,79.9323,35400.0
2013-10-17 15:45:00,96.95,97.01,96.93,97.01,24800.0,79.957,80.0065,79.9405,80.0065,24800.0
2013-10-17 15:50:00,97.02,97.05,96.96,96.97,15000.0,80.0148,80.0395,79.9653,79.9735,15000.0
2013-10-17 15:55:00,97.01,97.04,96.97,97.02,9000.0,80.0065,80.0313,79.9735,80.0148,9000.0
2013-10-18 09:30:00,97.44,97.44,97.31,97.38,8400.0,80.3612,80.3612,80.2539,80.3117,8400.0
2013-10-18 09:35:00,97.32,97.32,97.18,97.19,5200.0,80.2622,80.2622,80.1467,80.155,5200.0
2013-10-18 09:40:00,97.23,97.38,97.23,97.37,2200.0,80.188,80.3117,80.188,80.3034,2200.0
2013-10-18 09:45:00,97.36,97.41,97.34,97.35,5600.0,80.2952,80.3364,80.2787,80.2869,5600.0
2013-10-18 09:50:00,97.4,97.44,97.37,97.44,3100.0,80.3282,80.3612,80.3034,80.3612,3100.0
2013-10-18 09:55:00,97.47,97.47,97.45,97.46,1900.0,80.3859,80.3859,80.3694,80.3776,1900.0
2013-10-18 10:00:00,97.46,97.46,97.4,97.4,900.0,80.3776,80.3776,80.3282,80.3282,900.0
2013-10-18 10:05:00,97.4,97.47,97.4,97.45,1500.0,80.3282,80.3859,80.3282,80.3694,1500.0
2013-10-18 10:10:00,97.46,97.46,97.4,97.4,5200.0,80.3776,80.3776,80.3282,80.3282,5200.0
2013-10-18 10:15:00,97.37,97.41,97.36,97.41,4600.0,80.3034,80.3364,80.2952,80.3364,4600.0
2013-10-18 10:20:00,97.37,97.39,97.35,97.37,3700.0,80.3034,80.3199,80.2869,80.3034,3700.0
2013-10-18 10:25:00,97.33,97.34,97.26,97.26,2900.0,80.2704,80.2787,80.2127,80.2127,2900.0
2013-10-18 10:30:00,97.28,97.28,97.17,97.17,5800.0,80.2292,80.2292,80.1385,80.1385,5800.0
2013-10-18 10:35:00,97.2,97.23,97.18,97.18,6000.0,80.1632,80.188,80.1467,80.1467,6000.0
2013-10-18 10:40:00,97.25,97.29,97.22,97.29,2800.0,80.2045,80.2374,80.1797,80.2374,2800.0
2013-10-18 10:45:00,97.31,97.32,97.28,97.3,3200.0,80.2539,80.2622,80.2292,80.2457,3200.0
2013-10-18 10:50:00,97.29,97.33,97.28,97.32,3100.0,80.2374,80.2704,80.2292,80.2622,3100.0
2013-10-18 10:55:00,97.32,97.32,97.29,97.29,400.0,80.2622,80.2622,80.2374,80.2374,400.0
2013-10-18 11:00:00,97.28,97.3,97.25,97.3,3900.0,80.2292,80.2457,80.2045,80.2457,3900.0
2013-10-18 11:05:00,97.31,97.34,97.31,97.32,1000.0,80.2539,80.2787,80.2539,80.2622,1000.0
2013-10-18 11:10:00,97.35,97.4,97.35,97.36,2200.0,80.2869,80.3282,80.2869,80.2952,2200.0
2013-10-18 11:15:00,97.39,97.39,97.36,97.37,2500.0,80.3199,80.3199,80.2952,80.3034,2500.0
2013-10-18 11:20:00,97.37,97.37,97.33,97.33,500.0,80.3034,80.3034,80.2704,80.2704,500.0
2013-10-18 11:25:00,97.36,97.37,97.36,97.37,1300.0,80.2952,80.3034,80.2952,80.3034,1300.0
2013-10-18 11:30:00,97.36,97.37,97.36,97.37,2700.0,80.2952,80.3034,80.2952,80.3034,2700.0
2013-10-18 11:35:00,97.43,97.44,97.41,97.42,2600.0,80.3529,80.3612,80.3364,80.3447,2600.0
2013-10-18 11:40:00,97.42,97.42,97.42,97.42,12000.0,80.3447,80.3447,80.3447,80.3447,12000.0
2013-10-18 11:45:00,97.42,97.42,97.37,97.4,6200.0,80.3447,80.3447,80.3034,80.3282,6200.0
2013-10-18 11:50:00,97.39,97.39,97.36,97.36,5700.0,80.3199,80.3199,80.2952,80.2952,5700.0
2013-10-18 11:55:00,97.35,97.35,97.31,97.33,2600.0,80.2869,80.2869,80.2539,80.2704,2600.0
2013-10-18 12:00:00,97.32,97.35,97.31,97.35,4100.0,80.2622,80.2869,80.2539,80.2869,4100.0
2013-10-18 12:05:00,97.35,97.4,97.35,97.39,2700.0,80.2869,80.3282,80.2869,80.3199,2700.0
2013-10-18 12:10:00,97.39,97.43,97.39,97.43,24900.0,80.3199,80.3529,80.3199,80.3529,24900.0
2013-10-18 12:15:00,97.41,97.43,97.4,97.4,3800.0,80.3364,80.3529,80.3282,80.3282,3800.0
2013-10-18 12:20:00,97.39,97.41,97.38,97.41,2100.0,80.3199,80.3364,80.3117,80.3364,2100.0
2013-10-18 12:25:00,97.41,97.42,97.4,97.4,3300.0,80.3364,80.3447,80.3282,80.3282,3300.0
2013-10-18 12:30:00,97.41,97.44,97.4,97.42,2900.0,80.3364,80.3612,80.3282,80.3447,2900.0
2013-10-18 12:35:00,97.44,97.46,97.44,97.45,20600.0,80.3612,80.3776,80.3612,80.3694,20600.0
2013-10-18 12:40:00,97.46,97.47,97.43,97.43,11100.0,80.3776,80.3859,80.3529,80.3529,11100.0
2013-10-18 12:45:00,97.42,97.47,97.42,97.47,4000.0,80.3447,80.3859,80.3447,80.3859,4000.0
2013-10-18 12:50:00,97.46,97.48,97.45,97.46,2100.0,80.3776,80.3941,80.3694,80.3776,2100.0
2013-10-18 12:55:00,97.47,97.48,97.43,97.43,4100.0,80.3859,80.3941,80.3529,80.3529,4100.0
2013-10-18 13:00:00,97.47,97.47,97.47,97.47,1800.0,80.3859,80.3859,80.3859,80.3859,1800.0
2013-10-18 13:05:00,97.49,97.53,97.49,97.52,1000.0,80.4024,80.4354,80.4024,80.4271,1000.0
2013-10-18 13:10:00,97.55,97.55,97.53,97.53,1100.0,80.4519,80.4519,80.4354,80.4354,1100.0
2013-10-18 13:15:00,97.53,97.55,97.53,97.54,1500.0,80.4354,80.4519,80.4354,80.4436,1500.0
2013-10-18 13:20:00,97.53,97.53,97.49,97.51,1200.0,80.4354,80.4354,80.4024,80.4189,1200.0
2013-10-18 13:25:00,97.49,97.57,97.49,97.55,4100.0,80.4024,80.4684,80.4024,80.4519,4100.0
2013-10-18 13:30:00,97.54,97.54,97.51,97.54,3000.0,80.4436,80.4436,80.4189,80.4436,3000.0
2013-10-18 13:35:00,97.54,97.58,97.54,97.55,1400.0,80.4436,80.4766,80.4436,80.4519,1400.0
2013-10-18 13:40:00,97.58,97.61,97.56,97.59,3500.0,80.4766,80.5014,80.4601,80.4849,3500.0
2013-10-18 13:45:00,97.61,97.61,97.59,97.59,400.0,80.5014,80.5014,80.4849,80.4849,400.0
2013-10-18 13:50:00,97.61,97.62,97.61,97.62,1800.0,80.5014,80.5096,80.5014,80.5096,1800.0
2013-10-18 13:55:00,97.64,97.68,97.64,97.65,3600.0,80.5261,80.5591,80.5261,80.5343,3600.0
2013-10-18 14:00:00,97.67,97.68,97.66,97.66,2400.0,80.5508,80.5591,80.5426,80.5426,2400.0
2013-10-18 14:05:00,97.65,97.65,97.65,97.65,800.0,80.5343,80.5343,80.5343,80.5343,800.0
2013-10-18 14:10:00,97.58,97.59,97.58,97.59,500.0,80.4766,80.4849,80.4766,80.4849,500.0
2013-10-18 14:15:00,97.61,97.62,97.61,97.62,1500.0,80.5014,80.5096,80.5014,80.5096,1500.0
2013-10-18 14:20:00,97.63,97.65,97.61,97.63,3100.0,80.5179,80.5343,80.5014,80.5179,3100.0
2013-10-18 14:25:00,97.65,97.65,97.64,97.65,3000.0,80.5343,80.5343,80.5261,80.5343,3000.0
2013-10-18 14:30:00,97.65,97.66,97.61,97.66,1700.0,80.5343,80.5426,80.5014,80.5426,1700.0
2013-10-18 14:35:00,97.67,97.69,97.65,97.67,4200.0,80.5508,80.5673,80.5343,80.5508,4200.0
2013-10-18 14:40:00,97.68,97.71,97.68,97.7,1800.0,80.5591,80.5838,80.5591,80.5756,1800.0
2013-10-18 14:45:00,97.69,97.72,97.68,97.68,1200.0,80.5673,80.5921,80.5591,80.5591,1200.0
2013-10-18 14:50:00,97.68,97.7,97.67,97.7,6900.0,80.5591,80.5756,80.5508,80.5756,6900.0
2013-10-18 14:55:00,97.68,97.69,97.63,97.63,2800.0,80.5591,80.5673,80.5179,80.5179,2800.0
2013-10-18 15:00:00,97.63,97.64,97.62,97.62,5100.0,80.5179,80.5261,80.5096,80.5096,5100.0
2013-10-18 15:05:00,97.62,97.63,97.58,97.58,800.0,80.5096,80.5179,80.4766,80.4766,800.0
2013-10-18 15:10:00,97.61,97.63,97.57,97.59,3200.0,80.5014,80.5179,80.4684,80.4849,3200.0
2013-10-18 15:15:00,97.57,97.59,97.55,97.58,8000.0,80.4684,80.4849,80.4519,80.4766,8000.0
2013-10-18 15:20:00,97.57,97.58,97.54,97.54,1700.0,80.4684,80.4766,80.4436,80.4436,1700.0
2013-10-18 15:25:00,97.53,97.58,97.53,97.58,2200.0,80.4354,80.4766,80.4354,80.4766,2200.0
2013-10-18 15:30:00,97.59,97.62,97.53,97.53,3100.0,80.4849,80.5096,80.4354,80.4354,3100.0
2013-10-18 15:35:00,97.55,97.57,97.54,97.55,11500.0,80.4519,80.4684,80.4436,80.4519,11500.0
2013-10-18 15:40:00,97.53,97.56,97.52,97.53,3900.0,80.4354,80.4601,80.4271,80.4354,3900.0
2013-10-18 15:45:00,97.53,97.6,97.53,97.56,15500.0,80.4354,80.4931,80.4354,80.4601,15500.0
2013-10-18 15:50:00,97.58,97.63,97.56,97.63,15300.0,80.4766,80.5179,80.4601,80.5179,15300.0
2013-10-18 15:55:00,97.63,97.66,97.61,97.66,17500.0,80.5179,80.5426,80.5014,80.5426,17500.0
2013-10-21 09:30:00,97.77,97.9,97.73,97.73,2300.0,80.6333,80.7405,80.6003,80.6003,2300.0
2013-10-21 09:35:00,97.73,97.76,97.67,97.67,1500.0,80.6003,80.6251,80.5508,80.5508,1500.0
2013-10-21 09:40:00,97.63,97.63,97.61,97.61,2700.0,80.5179,80.5179,80.5014,80.5014,2700.0
2013-10-21 09:45:00,97.64,97.64,97.61,97.64,54700.0,80.5261,80.5261,80.5014,80.5261,54700.0
2013-10-21 09:50:00,97.69,97.72,97.67,97.67,2600.0,80.5673,80.5921,80.5508,80.5508,2600.0
2013-10-21 09:55:00,97.7,97.8,97.7,97.8,2100.0,80.5756,80.6581,80.5756,80.6581,2100.0
2013-10-21 10:00:00,97.79,97.86,97.79,97.86,1100.0,80.6498,80.7075,80.6498,80.7075,1100.0
2013-10-21 10:05:00,97.82,97.82,97.76,97.77,10100.0,80.6745,80.6745,80.6251,80.6333,10100.0
2013-10-21 10:10:00,97.78,97.79,97.7,97.73,27200.0,80.6416,80.6498,80.5756,80.6003,27200.0
2013-10-21 10:15:00,97.72,97.72,97.64,97.66,14100.0,80.5921,80.5921,80.5261,80.5426,14100.0
2013-10-21 10:20:00,97.66,97.68,97.65,97.68,10800.0,80.5426,80.5591,80.5343,80.5591,10800.0
2013-10-21 10:25:00,97.69,97.7,97.63,97.63,6800.0,80.5673,80.5756,80.5179,80.5179,6800.0
2013-10-21 10:30:00,97.6,97.65,97.6,97.63,11200.0,80.4931,80.5343,80.4931,80.5179,11200.0
2013-10-21 10:35:00,97.63,97.63,97.6,97.6,10900.0,80.5179,80.5179,80.4931,80.4931,10900.0
2013-10-21 10:40:00,97.6,97.61,97.53,97.53,9600.0,80.4931,80.5014,80.4354,80.4354,9600.0
2013-10-21 10:45:00,97.54,97.57,97.54,97.57,9900.0,80.4436,80.4684,80.4436,80.4684,9900.0
2013-10-21 10:50:00,97.56,97.56,97.49,97.49,5300.0,80.4601,80.4601,80.4024,80.4024,5300.0
2013-10-21 10:55:00,97.5,97.56,97.5,97.56,9400.0,80.4106,80.4601,80.4106,80.4601,9400.0
2013-10-21 11:00:00,97.54,97.56,97.53,97.55,11000.0,80.4436,80.4601,80.4354,80.4519,11000.0
2013-10-21 11:05:00,97.55,97.58,97.53,97.54,7500.0,80.4519,80.4766,80.4354,80.4436,7500.0
2013-10-21 11:10:00,97.54,97.59,97.53,97.59,7200.0,80.4436,80.4849,80.4354,80.4849,7200.0
2013-10-21 11:15:00,97.59,97.6,97.58,97.58,4500.0,80.4849,80.4931,80.4766,80.4766,4500.0
2013-10-21 11:20:00,97.59,97.59,97.54,97.56,4700.0,80.4849,80.4849,80.4436,80.4601,4700.0
2013-10-21 11:25:00,97.55,97.6,97.54,97.59,7500.0,80.4519,80.4931,80.4436,80.4849,7500.0
2013-10-21 11:30:00,97.6,97.6,97.55,97.56,2500.0,80.4931,80.4931,80.4519,80.4601,2500.0
2013-10-21 11:35:00,97.56,97.58,97.56,97.57,2300.0,80.4601,80.4766,80.4601,80.4684,2300.0
2013-10-21 11:40:00,97.53,97.58,97.53,97.54,9600.0,80.4354,80.4766,80.4354,80.4436,9600.0
2013-10-21 11:45:00,97.55,97.57,97.52,97.52,7100.0,80.4519,80.4684,80.4271,80.4271,7100.0
2013-10-21 11:50:00,97.53,97.56,97.53,97.56,6000.0,80.4354,80.4601,80.4354,80.4601,6000.0
2013-10-21 11:55:00,97.57,97.64,97.57,97.63,9800.0,80.4684,80.5261,80.4684,80.5179,9800.0
2013-10-21 12:00:00,97.62,97.63,97.61,97.62,5900.0,80.5096,80.5179,80.5014,80.5096,5900.0
2013-10-21 12:05:00,97.62,97.62,97.6,97.61,2100.0,80.5096,80.5096,80.4931,80.5014,2100.0
2013-10-21 12:10:00,97.61,97.63,97.6,97.63,7700.0,80.5014,80.5179,80.4931,80.5179,7700.0
2013-10-21 12:15:00,97.63,97.65,97.63,97.65,5700.0,80.5179,80.5343,80.5179,80.5343,5700.0
2013-10-21 12:20:00,97.65,97.65,97.62,97.62,1500.0,80.5343,80.5343,80.5096,80.5096,1500.0
2013-10-21 12:25:00,97.61,97.66,97.61,97.66,2400.0,80.5014,80.5426,80.5014,80.5426,2400.0
2013-10-21 12:30:00,97.64,97.66,97.63,97.64,3000.0,80.5261,80.5426,80.5179,80.5261,3000.0
2013-10-21 12:35:00,97.64,97.67,97.64,97.67,8300.0,80.5261,80.5508,80.5261,80.5508,8300.0
2013-10-21 12:40:00,97.67,97.68,97.63,97.63,7000.0,80.5508,80.5591,80.5179,80.5179,7000.0
2013-10-21 12:45:00,97.65,97.65,97.63,97.63,1300.0,80.5343,80.5343,80.5179,80.5179,1300.0
2013-10-21 12:50:00,97.63,97.66,97.63,97.66,5400.0,80.5179,80.5426,80.5179,80.5426,5400.0
2013-10-21 12:55:00,97.66,97.69,97.66,97.69,7300.0,80.5426,80.5673,80.5426,80.5673,7300.0
2013-10-21 13:00:00,97.69,97.7,97.68,97.68,1800.0,80.5673,80.5756,80.5591,80.5591,1800.0
2013-10-21 13:05:00,97.67,97.7,97.67,97.68,19700.0,80.5508,80.5756,80.5508,80.5591,19700.0
2013-10-21 13:10:00,97.69,97.71,97.68,97.71,6400.0,80.5673,80.5838,80.5591,80.5838,6400.0
2013-10-21 13:15:00,97.68,97.69,97.68,97.69,1800.0,80.5591,80.5673,80.5591,80.5673,1800.0
2013-10-21 13:20:00,97.68,97.69,97.67,97.67,4000.0,80.5591,80.5673,80.5508,80.5508,4000.0
2013-10-21 13:25:00,97.66,97.66,97.64,97.64,2400.0,80.5426,80.5426,80.5261,80.5261,2400.0
2013-10-21 13:30:00,97.65,97.66,97.65,97.65,4700.0,80.5343,80.5426,80.5343,80.5343,4700.0
2013-10-21 13:35:00,97.65,97.67,97.62,97.65,16100.0,80.5343,80.5508,80.5096,80.5343,16100.0
2013-10-21 13:40:00,97.67,97.67,97.62,97.63,3400.0,80.5508,80.5508,80.5096,80.5179,3400.0
2013-10-21 13:45:00,97.63,97.63,97.63,97.63,4900.0,80.5179,80.5179,80.5179,80.5179,4900.0
2013-10-21 13:50:00,97.62,97.65,97.62,97.65,5400.0,80.5096,80.5343,80.5096,80.5343,5400.0
2013-10-21 13:55:00,97.64,97.65,97.63,97.64,12800.0,80.5261,80.5343,80.5179,80.5261,12800.0
2013-10-21 14:00:00,97.64,97.64,97.59,97.59,9200.0,80.5261,80.5261,80.4849,80.4849,9200.0
2013-10-21 14:05:00,97.59,97.6,97.57,97.59,40600.0,80.4849,80.4931,80.4684,80.4849,40600.0
2013-10-21 14:10:00,97.56,97.59,97.56,97.59,7800.0,80.4601,80.4849,80.4601,80.4849,7800.0
2013-10-21 14:15:00,97.57,97.57,97.55,97.57,4600.0,80.4684,80.4684,80.4519,80.4684,4600.0
2013-10-21 14:20:00,97.57,97.57,97.44,97.47,7800.0,80.4684,80.4684,80.3612,80.3859,7800.0
2013-10-21 14:25:00,97.47,97.48,97.43,97.48,12100.0,80.3859,80.3941,80.3529,80.3941,12100.0
2013-10-21 14:30:00,97.48,97.5,97.46,97.5,13900.0,80.3941,80.4106,80.3776,80.4106,13900.0
2013-10-21 14:35:00,97.5,97.5,97.48,97.5,9600.0,80.4106,80.4106,80.3941,80.4106,9600.0
2013-10-21 14:40:00,97.5,97.51,97.48,97.48,4200.0,80.4106,80.4189,80.3941,80.3941,4200.0
2013-10-21 14:45:00,97.49,97.52,97.49,97.52,5700.0,80.4024,80.4271,80.4024,80.4271,5700.0
2013-10-21 14:50:00,97.52,97.52,97.51,97.51,2000.0,80.4271,80.4271,80.4189,80.4189,2000.0
2013-10-21 14:55:00,97.5,97.51,97.46,97.46,4100.0,80.4106,80.4189,80.3776,80.3776,4100.0
2013-10-21 15:00:00,97.46,97.52,97.45,97.52,22300.0,80.3776,80.4271,80.3694,80.4271,22300.0
2013-10-21 15:05:00,97.52,97.56,97.52,97.55,12700.0,80.4271,80.4601,80.4271,80.4519,12700.0
2013-10-21 15:10:00,97.54,97.56,97.54,97.55,4400.0,80.4436,80.4601,80.4436,80.4519,4400.0
2013-10-21 15:15:00,97.54,97.59,97.54,97.58,6000.0,80.4436,80.4849,80.4436,80.4766,6000.0
2013-10-21 15:20:00,97.57,97.58,97.57,97.58,3300.0,80.4684,80.4766,80.4684,80.4766,3300.0
2013-10-21 15:25:00,97.57,97.57,97.53,97.53,4300.0,80.4684,80.4684,80.4354,80.4354,4300.0
2013-10-21 15:30:00,97.53,97.55,97.5,97.55,11400.0,80.4354,80.4519,80.4106,80.4519,11400.0
2013-10-21 15:35:00,97.54,97.54,97.52,97.54,5100.0,80.4436,80.4436,80.4271,80.4436,5100.0
2013-10-21 15:40:00,97.54,97.56,97.53,97.56,7700.0,80.4436,80.4601,80.4354,80.4601,7700.0
2013-10-21 15:45:00,97.56,97.6,97.55,97.59,24800.0,80.4601,80.4931,80.4519,80.4849,24800.0
2013-10-21 15:50:00,97.58,97.61,97.56,97.61,12100.0,80.4766,80.5014,80.4601,80.5014,12100.0
2013-10-21 15:55:00,97.61,97.64,97.58,97.63,18500.0,80.5014,80.5261,80.4766,80.5179,18500.0
2013-10-22 09:30:00,97.87,98.04,97.87,98.0,6500.0,80.7158,80.856,80.7158,80.823,6500.0
2013-10-22 09:35:00,98.02,98.04,97.96,97.96,1900.0,80.8395,80.856,80.79,80.79,1900.0
2013-10-22 09:40:00,98.01,98.01,97.99,98.01,5200.0,80.8312,80.8312,80.8148,80.8312,5200.0
2013-10-22 09:45:00,98.04,98.05,98.0,98.04,4700.0,80.856,80.8642,80.823,80.856,4700.0
2013-10-22 09:50:00,98.04,98.23,98.04,98.23,2300.0,80.856,81.0127,80.856,81.0127,2300.0
2013-10-22 09:55:00,98.25,98.25,98.25,98.25,800.0,81.0292,81.0292,81.0292,81.0292,800.0
2013-10-22 10:00:00,98.27,98.27,98.27,98.27,600.0,81.0457,81.0457,81.0457,81.0457,600.0
2013-10-22 10:05:00,98.35,98.35,98.31,98.31,300.0,81.1117,81.1117,81.0787,81.0787,300.0
2013-10-22 10:10:00,98.35,98.41,98.34,98.38,1800.0,81.1117,81.1611,81.1034,81.1364,1800.0
2013-10-22 10:15:00,98.41,98.46,98.41,98.44,2200.0,81.1611,81.2024,81.1611,81.1859,2200.0
2013-10-22 10:20:00,98.46,98.48,98.44,98.44,4700.0,81.2024,81.2189,81.1859,81.1859,4700.0
2013-10-22 10:25:00,98.44,98.45,98.36,98.37,4500.0,81.1859,81.1941,81.1199,81.1281,4500.0
2013-10-22 10:30:00,98.37,98.38,98.34,98.36,6200.0,81.1281,81.1364,81.1034,81.1199,6200.0
2013-10-22 10:35:00,98.35,98.39,98.35,98.37,5400.0,81.1117,81.1446,81.1117,81.1281,5400.0
2013-10-22 10:40:00,98.36,98.36,98.24,98.24,10500.0,81.1199,81.1199,81.0209,81.0209,10500.0
2013-10-22 10:45:00,98.23,98.23,98.08,98.08,5500.0,81.0127,81.0127,80.889,80.889,5500.0
2013-10-22 10:50:00,98.09,98.09,97.95,97.95,3600.0,80.8972,80.8972,80.7818,80.7818,3600.0
2013-10-22 10:55:00,97.91,97.99,97.77,97.99,5700.0,80.7488,80.8148,80.6333,80.8148,5700.0
2013-10-22 11:00:00,97.97,98.03,97.97,98.03,1500.0,80.7983,80.8477,80.7983,80.8477,1500.0
2013-10-22 11:05:00,98.02,98.07,98.02,98.02,1400.0,80.8395,80.8807,80.8395,80.8395,1400.0
2013-10-22 11:10:00,98.02,98.07,97.96,97.96,4100.0,80.8395,80.8807,80.79,80.79,4100.0
2013-10-22 11:15:00,97.96,97.97,97.9,97.95,2700.0,80.79,80.7983,80.7405,80.7818,2700.0
2013-10-22 11:20:00,97.98,97.99,97.86,97.87,3600.0,80.8065,80.8148,80.7075,80.7158,3600.0
2013-10-22 11:25:00,97.89,97.95,97.88,97.94,1600.0,80.7323,80.7818,80.724,80.7735,1600.0
2013-10-22 11:30:00,97.93,97.98,97.86,97.88,4100.0,80.7653,80.8065,80.7075,80.724,4100.0
2013-10-22 11:35:00,97.97,98.04,97.97,98.04,2300.0,80.7983,80.856,80.7983,80.856,2300.0
2013-10-22 11:40:00,98.02,98.04,98.01,98.03,600.0,80.8395,80.856,80.8312,80.8477,600.0
2013-10-22 11:45:00,98.04,98.08,98.02,98.08,2000.0,80.856,80.889,80.8395,80.889,2000.0
2013-10-22 11:50:00,98.1,98.12,98.08,98.12,2800.0,80.9055,80.922,80.889,80.922,2800.0
2013-10-22 11:55:00,98.11,98.17,98.11,98.17,3800.0,80.9137,80.9632,80.9137,80.9632,3800.0
2013-10-22 12:00:00,98.17,98.17,98.11,98.12,4000.0,80.9632,80.9632,80.9137,80.922,4000.0
2013-10-22 12:05:00,98.11,98.12,98.11,98.12,500.0,80.9137,80.922,80.9137,80.922,500.0
2013-10-22 12:10:00,98.11,98.11,98.04,98.04,1700.0,80.9137,80.9137,80.856,80.856,1700.0
2013-10-22 12:15:00,98.02,98.03,98.01,98.02,2100.0,80.8395,80.8477,80.8312,80.8395,2100.0
2013-10-22 12:20:00,98.02,98.08,98.01,98.08,7600.0,80.8395,80.889,80.8312,80.889,7600.0
2013-10-22 12:25:00,98.1,98.1,98.03,98.03,5100.0,80.9055,80.9055,80.8477,80.8477,5100.0
2013-10-22 12:30:00,98.02,98.05,98.01,98.02,7100.0,80.8395,80.8642,80.8312,80.8395,7100.0
2013-10-22 12:35:00,98.03,98.03,97.98,97.99,4600.0,80.8477,80.8477,80.8065,80.8148,4600.0
2013-10-22 12:40:00,97.99,98.0,97.96,97.96,4400.0,80.8148,80.823,80.79,80.79,4400.0
2013-10-22 12:45:00,97.96,97.97,97.94,97.96,4800.0,80.79,80.7983,80.7735,80.79,4800.0
2013-10-22 12:50:00,97.99,98.01,97.99,98.0,5500.0,80.8148,80.8312,80.8148,80.823,5500.0
2013-10-22 12:55:00,98.01,98.01,97.98,98.01,5000.0,80.8312,80.8312,80.8065,80.8312,5000.0
2013-10-22 13:00:00,98.02,98.06,98.0,98.06,6000.0,80.8395,80.8725,80.823,80.8725,6000.0
2013-10-22 13:05:00,98.09,98.1,98.08,98.09,16300.0,80.8972,80.9055,80.889,80.8972,16300.0
2013-10-22 13:10:00,98.07,98.07,98.06,98.07,3800.0,80.8807,80.8807,80.8725,80.8807,3800.0
2013-10-22 13:15:00,98.06,98.1,98.06,98.09,6000.0,80.8725,80.9055,80.8725,80.8972,6000.0
2013-10-22 13:20:00,98.11,98.11,98.08,98.09,8000.0,80.9137,80.9137,80.889,80.8972,8000.0
2013-10-22 13:25:00,98.08,98.11,98.08,98.08,6600.0,80.889,80.9137,80.889,80.889,6600.0
2013-10-22 13:30:00,98.07,98.08,98.02,98.07,12100.0,80.8807,80.889,80.8395,80.8807,12100.0
2013-10-22 13:35:00,98.11,98.13,98.11,98.13,6900.0,80.9137,80.9302,80.9137,80.9302,6900.0
2013-10-22 13:40:00,98.13,98.16,98.11,98.14,271700.0,80.9302,80.955,80.9137,80.9385,271700.0
2013-10-22 13:45:00,98.13,98.17,98.12,98.16,57300.0,80.9302,80.9632,80.922,80.955,57300.0
2013-10-22 13:50:00,98.16,98.21,98.15,98.19,17600.0,80.955,80.9962,80.9467,80.9797,17600.0
2013-10-22 13:55:00,98.2,98.21,98.17,98.18,4100.0,80.9879,80.9962,80.9632,80.9715,4100.0
2013-10-22 14:00:00,98.18,98.19,98.18,98.19,3100.0,80.9715,80.9797,80.9715,80.9797,3100.0
2013-10-22 14:05:00,98.19,98.19,98.15,98.18,3300.0,80.9797,80.9797,80.9467,80.9715,3300.0
2013-10-22 14:10:00,98.2,98.27,98.19,98.2,32500.0,80.9879,81.0457,80.9797,80.9879,32500.0
2013-10-22 14:15:00,98.23,98.23,98.19,98.19,24600.0,81.0127,81.0127,80.9797,80.9797,24600.0
2013-10-22 14:20:00,98.17,98.19,98.09,98.09,3300.0,80.9632,80.9797,80.8972,80.8972,3300.0
2013-10-22 14:25:00,98.13,98.13,98.06,98.1,5000.0,80.9302,80.9302,80.8725,80.9055,5000.0
2013-10-22 14:30:00,98.11,98.15,98.08,98.14,7400.0,80.9137,80.9467,80.889,80.9385,7400.0
2013-10-22 14:35:00,98.15,98.17,98.14,98.17,6100.0,80.9467,80.9632,80.9385,80.9632,6100.0
2013-10-22 14:40:00,98.18,98.21,98.14,98.21,9200.0,80.9715,80.9962,80.9385,80.9962,9200.0
2013-10-22 14:45:00,98.21,98.3,98.21,98.28,5600.0,80.9962,81.0704,80.9962,81.0539,5600.0
2013-10-22 14:50:00,98.29,98.31,98.25,98.3,9900.0,81.0622,81.0787,81.0292,81.0704,9900.0
2013-10-22 14:55:00,98.29,98.29,98.24,98.24,19500.0,81.0622,81.0622,81.0209,81.0209,19500.0
2013-10-22 15:00:00,98.24,98.33,98.24,98.29,3000.0,81.0209,81.0952,81.0209,81.0622,3000.0
2013-10-22 15:05:00,98.34,98.34,98.32,98.34,1800.0,81.1034,81.1034,81.0869,81.1034,1800.0
2013-10-22 15:10:00,98.35,98.4,98.34,98.4,2700.0,81.1117,81.1529,81.1034,81.1529,2700.0
2013-10-22 15:15:00,98.36,98.36,98.31,98.31,2700.0,81.1199,81.1199,81.0787,81.0787,2700.0
2013-10-22 15:20:00,98.31,98.34,98.3,98.34,1800.0,81.0787,81.1034,81.0704,81.1034,1800.0
2013-10-22 15:25:00,98.34,98.37,98.34,98.34,4100.0,81.1034,81.1281,81.1034,81.1034,4100.0
2013-10-22 15:30:00,98.35,98.35,98.28,98.28,6600.0,81.1117,81.1117,81.0539,81.0539,6600.0
2013-10-22 15:35:00,98.29,98.32,98.27,98.28,56600.0,81.0622,81.0869,81.0457,81.0539,56600.0
2013-10-22 15:40:00,98.29,98.32,98.28,98.28,16500.0,81.0622,81.0869,81.0539,81.0539,16500.0
2013-10-22 15:45:00,98.28,98.28,98.18,98.21,16800.0,81.0539,81.0539,80.9715,80.9962,16800.0
2013-10-22 15:50:00,98.21,98.27,98.21,98.27,16100.0,80.9962,81.0457,80.9962,81.0457,16100.0
2013-10-22 15:55:00,98.27,98.27,98.18,98.22,18700.0,81.0457,81.0457,80.9715,81.0044,18700.0
2013-10-23 09:30:00,97.93,97.93,97.84,97.9,2400.0,80.7653,80.7653,80.691,80.7405,2400.0
2013-10-23 09:35:00,97.85,97.85,97.76,97.81,1900.0,80.6993,80.6993,80.6251,80.6663,1900.0
2013-10-23 09:40:00,97.78,97.85,97.78,97.78,8400.0,80.6416,80.6993,80.6416,80.6416,8400.0
2013-10-23 09:45:00,97.68,97.69,97.65,97.66,1600.0,80.5591,80.5673,80.5343,80.5426,1600.0
2013-10-23 09:50:00,97.71,97.74,97.71,97.74,900.0,80.5838,80.6086,80.5838,80.6086,900.0
2013-10-23 09:55:00,97.65,97.65,97.49,97.49,700.0,80.5343,80.5343,80.4024,80.4024,700.0
2013-10-23 10:00:00,97.49,97.55,97.46,97.52,600.0,80.4024,80.4519,80.3776,80.4271,600.0
2013-10-23 10:05:00,97.49,97.6,97.49,97.6,1100.0,80.4024,80.4931,80.4024,80.4931,1100.0
2013-10-23 10:10:00,97.64,97.74,97.61,97.74,1500.0,80.5261,80.6086,80.5014,80.6086,1500.0
2013-10-23 10:15:00,97.76,97.76,97.69,97.69,1800.0,80.6251,80.6251,80.5673,80.5673,1800.0
2013-10-23 10:20:00,97.55,97.56,97.55,97.56,600.0,80.4519,80.4601,80.4519,80.4601,600.0
2013-10-23 10:25:00,97.57,97.57,97.46,97.53,2100.0,80.4684,80.4684,80.3776,80.4354,2100.0
2013-10-23 10:30:00,97.49,97.49,97.49,97.49,800.0,80.4024,80.4024,80.4024,80.4024,800.0
2013-10-23 10:35:00,97.63,97.63,97.62,97.62,1100.0,80.5179,80.5179,80.5096,80.5096,1100.0
2013-10-23 10:40:00,97.62,97.62,97.62,97.62,0.0,80.5096,80.5096,80.5096,80.5096,0.0
2013-10-23 10:45:00,97.61,97.61,97.61,97.61,100.0,80.5014,80.5014,80.5014,80.5014,100.0
2013-10-23 10:50:00,97.53,97.53,97.4,97.42,2800.0,80.4354,80.4354,80.3282,80.3447,2800.0
2013-10-23 10:55:00,97.5,97.53,97.5,97.53,500.0,80.4106,80.4354,80.4106,80.4354,500.0
2013-10-23 11:00:00,97.53,97.53,97.53,97.53,0.0,80.4354,80.4354,80.4354,80.4354,0.0
2013-10-23 11:05:00,97.56,97.56,97.56,97.56,100.0,80.4601,80.4601,80.4601,80.4601,100.0
2013-10-23 11:10:00,97.58,97.58,97.53,97.57,900.0,80.4766,80.4766,80.4354,80.4684,900.0
2013-10-23 11:15:00,97.54,97.54,97.51,97.54,400.0,80.4436,80.4436,80.4189,80.4436,400.0
2013-10-23 11:20:00,97.56,97.73,97.56,97.73,2700.0,80.4601,80.6003,80.4601,80.6003,2700.0
2013-10-23 11:25:00,97.71,97.71,97.61,97.63,2100.0,80.5838,80.5838,80.5014,80.5179,2100.0
2013-10-23 11:30:00,97.63,97.63,97.63,97.63,0.0,80.5179,80.5179,80.5179,80.5179,0.0
2013-10-23 11:35:00,97.68,97.68,97.67,97.67,300.0,80.5591,80.5591,80.5508,80.5508,300.0
2013-10-23 11:40:00,97.71,97.74,97.71,97.74,1100.0,80.5838,80.6086,80.5838,80.6086,1100.0
2013-10-23 11:45:00,97.71,97.72,97.71,97.72,400.0,80.5838,80.5921,80.5838,80.5921,400.0
2013-10-23 11:50:00,97.65,97.65,97.65,97.65,200.0,80.5343,80.5343,80.5343,80.5343,200.0
2013-10-23 11:55:00,97.65,97.65,97.65,97.65,0.0,80.5343,80.5343,80.5343,80.5343,0.0
2013-10-23 12:00:00,97.67,97.67,97.65,97.65,400.0,80.5508,80.5508,80.5343,80.5343,400.0
2013-10-23 12:05:00,97.59,97.6,97.59,97.6,300.0,80.4849,80.4931,80.4849,80.4931,300.0
2013-10-23 12:10:00,97.6,97.6,97.6,97.6,0.0,80.4931,80.4931,80.4931,80.4931,0.0
2013-10-23 12:15:00,97.59,97.59,97.56,97.56,2200.0,80.4849,80.4849,80.4601,80.4601,2200.0
2013-10-23 12:20:00,97.6,97.6,97.54,97.55,600.0,80.4931,80.4931,80.4436,80.4519,600.0
2013-10-23 12:25:00,97.55,97.55,97.55,97.55,0.0,80.4519,80.4519,80.4519,80.4519,0.0
2013-10-23 12:30:00,97.55,97.55,97.55,97.55,0.0,80.4519,80.4519,80.4519,80.4519,0.0
2013-10-23 12:35:00,97.57,97.61,97.57,97.61,2200.0,80.4684,80.5014,80.4684,80.5014,2200.0
2013-10-23 12:40:00,97.58,97.58,97.5,97.53,300.0,80.4766,80.4766,80.4106,80.4354,300.0
2013-10-23 12:45:00,97.57,97.57,97.56,97.57,3300.0,80.4684,80.4684,80.4601,80.4684,3300.0
2013-10-23 12:50:00,97.6,97.6,97.6,97.6,100.0,80.4931,80.4931,80.4931,80.4931,100.0
2013-10-23 12:55:00,97.63,97.67,97.62,97.67,600.0,80.5179,80.5508,80.5096,80.5508,600.0
2013-10-23 13:00:00,97.67,97.67,97.67,97.67,0.0,80.5508,80.5508,80.5508,80.5508,0.0
2013-10-23 13:05:00,97.72,97.72,97.69,97.69,400.0,80.5921,80.5921,80.5673,80.5673,400.0
2013-10-23 13:10:00,97.66,97.67,97.66,97.67,500.0,80.5426,80.5508,80.5426,80.5508,500.0
2013-10-23 13:15:00,97.68,97.74,97.67,97.74,900.0,80.5591,80.6086,80.5508,80.6086,900.0
2013-10-23 13:20:00,97.7,97.7,97.69,97.69,200.0,80.5756,80.5756,80.5673,80.5673,200.0
2013-10-23 13:25:00,97.69,97.71,97.69,97.71,300.0,80.5673,80.5838,80.5673,80.5838,300.0
2013-10-23 13:30:00,97.72,97.72,97.67,97.67,233600.0,80.5921,80.5921,80.5508,80.5508,233600.0
2013-10-23 13:35:00,97.69,97.69,97.69,97.69,100.0,80.5673,80.5673,80.5673,80.5673,100.0
2013-10-23 13:40:00,97.64,97.64,97.58,97.6,1700.0,80.5261,80.5261,80.4766,80.4931,1700.0
2013-10-23 13:45:00,97.6,97.66,97.6,97.66,3500.0,80.4931,80.5426,80.4931,80.5426,3500.0
2013-10-23 13:50:00,97.64,97.74,97.64,97.7,6600.0,80.5261,80.6086,80.5261,80.5756,6600.0
2013-10-23 13:55:00,97.71,97.73,97.68,97.68,5400.0,80.5838,80.6003,80.5591,80.5591,5400.0
2013-10-23 14:00:00,97.64,97.68,97.63,97.67,1500.0,80.5261,80.5591,80.5179,80.5508,1500.0
2013-10-23 14:05:00,97.65,97.69,97.65,97.68,900.0,80.5343,80.5673,80.5343,80.5591,900.0
2013-10-23 14:10:00,97.66,97.67,97.66,97.67,800.0,80.5426,80.5508,80.5426,80.5508,800.0
2013-10-23 14:15:00,97.69,97.71,97.67,97.67,900.0,80.5673,80.5838,80.5508,80.5508,900.0
2013-10-23 14:20:00,97.65,97.68,97.65,97.66,8800.0,80.5343,80.5591,80.5343,80.5426,8800.0
2013-10-23 14:25:00,97.65,97.69,97.65,97.66,19800.0,80.5343,80.5673,80.5343,80.5426,19800.0
2013-10-23 14:30:00,97.67,97.73,97.67,97.73,15500.0,80.5508,80.6003,80.5508,80.6003,15500.0
2013-10-23 14:35:00,97.72,97.72,97.65,97.69,22000.0,80.5921,80.5921,80.5343,80.5673,22000.0
2013-10-23 14:40:00,97.7,97.78,97.69,97.78,17800.0,80.5756,80.6416,80.5673,80.6416,17800.0
2013-10-23 14:45:00,97.83,97.83,97.78,97.81,15700.0,80.6828,80.6828,80.6416,80.6663,15700.0
2013-10-23 14:50:00,97.79,97.8,97.75,97.75,18700.0,80.6498,80.6581,80.6168,80.6168,18700.0
2013-10-23 14:55:00,97.75,97.78,97.75,97.78,29600.0,80.6168,80.6416,80.6168,80.6416,29600.0
2013-10-23 15:00:00,97.77,97.81,97.74,97.79,14500.0,80.6333,80.6663,80.6086,80.6498,14500.0
2013-10-23 15:05:00,97.8,97.81,97.75,97.76,23000.0,80.6581,80.6663,80.6168,80.6251,23000.0
2013-10-23 15:10:00,97.76,97.79,97.7,97.71,18800.0,80.6251,80.6498,80.5756,80.5838,18800.0
2013-10-23 15:15:00,97.72,97.73,97.62,97.63,22500.0,80.5921,80.6003,80.5096,80.5179,22500.0
2013-10-23 15:20:00,97.62,97.66,97.61,97.64,18900.0,80.5096,80.5426,80.5014,80.5261,18900.0
2013-10-23 15:25:00,97.64,97.67,97.62,97.62,19100.0,80.5261,80.5508,80.5096,80.5096,19100.0
2013-10-23 15:30:00,97.62,97.68,97.62,97.67,24200.0,80.5096,80.5591,80.5096,80.5508,24200.0
2013-10-23 15:35:00,97.67,97.73,97.67,97.67,22300.0,80.5508,80.6003,80.5508,80.5508,22300.0
2013-10-23 15:40:00,97.66,97.71,97.66,97.7,19800.0,80.5426,80.5838,80.5426,80.5756,19800.0
2013-10-23 15:45:00,97.71,97.73,97.65,97.65,28400.0,80.5838,80.6003,80.5343,80.5343,28400.0
2013-10-23 15:50:00,97.67,97.68,97.65,97.68,9500.0,80.5508,80.5591,80.5343,80.5591,9500.0
2013-10-23 15:55:00,97.67,97.72,97.65,97.7,16000.0,80.5508,80.5921,80.5343,80.5756,16000.0
2013-10-24 09:30:00,97.92,97.97,97.86,97.86,5000.0,80.757,80.7983,80.7075,80.7075,5000.0
2013-10-24 09:35:00,97.83,97.89,97.82,97.83,3500.0,80.6828,80.7323,80.6745,80.6828,3500.0
2013-10-24 09:40:00,97.78,97.78,97.7,97.7,2500.0,80.6416,80.6416,80.5756,80.5756,2500.0
2013-10-24 09:45:00,97.7,97.7,97.7,97.7,200.0,80.5756,80.5756,80.5756,80.5756,200.0
2013-10-24 09:50:00,97.73,97.78,97.73,97.78,600.0,80.6003,80.6416,80.6003,80.6416,600.0
2013-10-24 09:55:00,97.82,97.82,97.82,97.82,100.0,80.6745,80.6745,80.6745,80.6745,100.0
2013-10-24 10:00:00,97.79,97.79,97.77,97.78,400.0,80.6498,80.6498,80.6333,80.6416,400.0
2013-10-24 10:05:00,97.76,97.78,97.75,97.77,1700.0,80.6251,80.6416,80.6168,80.6333,1700.0
2013-10-24 10:10:00,97.92,97.92,97.84,97.84,300.0,80.757,80.757,80.691,80.691,300.0
2013-10-24 10:15:00,97.87,97.89,97.87,97.89,6600.0,80.7158,80.7323,80.7158,80.7323,6600.0
2013-10-24 10:20:00,97.87,97.87,97.87,97.87,200.0,80.7158,80.7158,80.7158,80.7158,200.0
2013-10-24 10:25:00,97.75,97.77,97.73,97.77,900.0,80.6168,80.6333,80.6003,80.6333,900.0
2013-10-24 10:30:00,97.76,97.77,97.76,97.77,400.0,80.6251,80.6333,80.6251,80.6333,400.0
2013-10-24 10:35:00,97.86,97.86,97.86,97.86,500.0,80.7075,80.7075,80.7075,80.7075,500.0
2013-10-24 10:40:00,97.84,97.9,97.84,97.9,2600.0,80.691,80.7405,80.691,80.7405,2600.0
2013-10-24 10:45:00,97.84,97.89,97.84,97.88,3300.0,80.691,80.7323,80.691,80.724,3300.0
2013-10-24 10:50:00,97.82,97.82,97.8,97.82,700.0,80.6745,80.6745,80.6581,80.6745,700.0
2013-10-24 10:55:00,97.88,97.88,97.86,97.87,3300.0,80.724,80.724,80.7075,80.7158,3300.0
2013-10-24 11:00:00,97.9,97.9,97.86,97.87,600.0,80.7405,80.7405,80.7075,80.7158,600.0
2013-10-24 11:05:00,97.88,97.93,97.87,97.93,13600.0,80.724,80.7653,80.7158,80.7653,13600.0
2013-10-24 11:10:00,97.95,97.95,97.92,97.92,800.0,80.7818,80.7818,80.757,80.757,800.0
2013-10-24 11:15:00,97.98,97.98,97.91,97.93,1700.0,80.8065,80.8065,80.7488,80.7653,1700.0
2013-10-24 11:20:00,97.97,98.0,97.96,98.0,800.0,80.7983,80.823,80.79,80.823,800.0
2013-10-24 11:25:00,97.98,98.02,97.98,98.02,300.0,80.8065,80.8395,80.8065,80.8395,300.0
2013-10-24 11:30:00,98.0,98.0,97.96,97.98,400.0,80.823,80.823,80.79,80.8065,400.0
2013-10-24 11:35:00,97.97,97.97,97.97,97.97,700.0,80.7983,80.7983,80.7983,80.7983,700.0
2013-10-24 11:40:00,97.99,98.0,97.98,98.0,500.0,80.8148,80.823,80.8065,80.823,500.0
2013-10-24 11:45:00,97.96,98.01,97.96,98.0,900.0,80.79,80.8312,80.79,80.823,900.0
2013-10-24 11:50:00,98.0,98.0,98.0,98.0,100.0,80.823,80.823,80.823,80.823,100.0
2013-10-24 11:55:00,97.98,97.98,97.97,97.97,300.0,80.8065,80.8065,80.7983,80.7983,300.0
2013-10-24 12:00:00,97.97,97.97,97.94,97.94,900.0,80.7983,80.7983,80.7735,80.7735,900.0
2013-10-24 12:05:00,97.98,97.98,97.97,97.97,500.0,80.8065,80.8065,80.7983,80.7983,500.0
2013-10-24 12:10:00,97.94,98.01,97.94,97.99,1400.0,80.7735,80.8312,80.7735,80.8148,1400.0
2013-10-24 12:15:00,97.98,98.01,97.94,97.94,800.0,80.8065,80.8312,80.7735,80.7735,800.0
2013-10-24 12:20:00,97.96,98.0,97.96,98.0,400.0,80.79,80.823,80.79,80.823,400.0
2013-10-24 12:25:00,98.02,98.02,97.98,97.99,3600.0,80.8395,80.8395,80.8065,80.8148,3600.0
2013-10-24 12:30:00,97.99,97.99,97.91,97.91,900.0,80.8148,80.8148,80.7488,80.7488,900.0
2013-10-24 12:35:00,97.9,97.93,97.9,97.9,1400.0,80.7405,80.7653,80.7405,80.7405,1400.0
2013-10-24 12:40:00,97.89,97.9,97.88,97.9,1200.0,80.7323,80.7405,80.724,80.7405,1200.0
2013-10-24 12:45:00,97.88,97.96,97.88,97.95,4300.0,80.724,80.79,80.724,80.7818,4300.0
2013-10-24 12:50:00,97.95,97.95,97.94,97.94,500.0,80.7818,80.7818,80.7735,80.7735,500.0
2013-10-24 12:55:00,97.97,98.04,97.97,98.04,600.0,80.7983,80.856,80.7983,80.856,600.0
2013-10-24 13:00:00,98.07,98.07,98.05,98.05,200.0,80.8807,80.8807,80.8642,80.8642,200.0
2013-10-24 13:05:00,98.06,98.06,98.03,98.03,300.0,80.8725,80.8725,80.8477,80.8477,300.0
2013-10-24 13:10:00,98.03,98.04,98.01,98.01,8900.0,80.8477,80.856,80.8312,80.8312,8900.0
2013-10-24 13:15:00,98.0,98.0,97.96,97.96,600.0,80.823,80.823,80.79,80.79,600.0
2013-10-24 13:20:00,97.97,98.01,97.95,98.01,1600.0,80.7983,80.8312,80.7818,80.8312,1600.0
2013-10-24 13:25:00,98.02,98.03,98.02,98.03,200.0,80.8395,80.8477,80.8395,80.8477,200.0
2013-10-24 13:30:00,98.02,98.04,98.02,98.02,600.0,80.8395,80.856,80.8395,80.8395,600.0
2013-10-24 13:35:00,98.04,98.04,97.99,97.99,2200.0,80.856,80.856,80.8148,80.8148,2200.0
2013-10-24 13:40:00,98.01,98.03,98.01,98.02,700.0,80.8312,80.8477,80.8312,80.8395,700.0
2013-10-24 13:45:00,98.01,98.02,97.98,98.0,9200.0,80.8312,80.8395,80.8065,80.823,9200.0
2013-10-24 13:50:00,97.99,98.02,97.98,97.98,2700.0,80.8148,80.8395,80.8065,80.8065,2700.0
2013-10-24 13:55:00,97.99,98.01,97.99,98.0,1200.0,80.8148,80.8312,80.8148,80.823,1200.0
2013-10-24 14:00:00,97.98,97.98,97.97,97.97,1100.0,80.8065,80.8065,80.7983,80.7983,1100.0
2013-10-24 14:05:00,97.99,97.99,97.97,97.98,800.0,80.8148,80.8148,80.7983,80.8065,800.0
2013-10-24 14:10:00,97.98,98.02,97.98,98.0,3500.0,80.8065,80.8395,80.8065,80.823,3500.0
2013-10-24 14:15:00,97.99,98.05,97.99,98.05,1400.0,80.8148,80.8642,80.8148,80.8642,1400.0
2013-10-24 14:20:00,98.03,98.05,98.02,98.03,800.0,80.8477,80.8642,80.8395,80.8477,800.0
2013-10-24 14:25:00,98.07,98.07,98.04,98.05,800.0,80.8807,80.8807,80.856,80.8642,800.0
2013-10-24 14:30:00,98.04,98.05,98.03,98.05,7200.0,80.856,80.8642,80.8477,80.8642,7200.0
2013-10-24 14:35:00,98.05,98.09,98.05,98.08,2400.0,80.8642,80.8972,80.8642,80.889,2400.0
2013-10-24 14:40:00,98.07,98.12,98.07,98.11,5300.0,80.8807,80.922,80.8807,80.9137,5300.0
2013-10-24 14:45:00,98.1,98.12,98.09,98.1,2500.0,80.9055,80.922,80.8972,80.9055,2500.0
2013-10-24 14:50:00,98.12,98.12,98.1,98.12,1200.0,80.922,80.922,80.9055,80.922,1200.0
2013-10-24 14:55:00,98.16,98.16,98.15,98.15,500.0,80.955,80.955,80.9467,80.9467,500.0
2013-10-24 15:00:00,98.14,98.15,98.11,98.11,7600.0,80.9385,80.9467,80.9137,80.9137,7600.0
2013-10-24 15:05:00,98.15,98.15,98.12,98.12,6900.0,80.9467,80.9467,80.922,80.922,6900.0
2013-10-24 15:10:00,98.1,98.15,98.09,98.15,2800.0,80.9055,80.9467,80.8972,80.9467,2800.0
2013-10-24 15:15:00,98.1,98.12,98.09,98.1,5000.0,80.9055,80.922,80.8972,80.9055,5000.0
2013-10-24 15:20:00,98.12,98.12,98.08,98.08,5800.0,80.922,80.922,80.889,80.889,5800.0
2013-10-24 15:25:00,98.12,98.13,98.08,98.11,2400.0,80.922,80.9302,80.889,80.9137,2400.0
2013-10-24 15:30:00,98.09,98.09,98.04,98.05,1500.0,80.8972,80.8972,80.856,80.8642,1500.0
2013-10-24 15:35:00,98.07,98.08,98.06,98.06,1500.0,80.8807,80.889,80.8725,80.8725,1500.0
2013-10-24 15:40:00,98.02,98.04,98.0,98.0,1700.0,80.8395,80.856,80.823,80.823,1700.0
2013-10-24 15:45:00,98.01,98.05,98.01,98.05,4200.0,80.8312,80.8642,80.8312,80.8642,4200.0
2013-10-24 15:50:00,98.05,98.09,98.02,98.09,4200.0,80.8642,80.8972,80.8395,80.8972,4200.0
2013-10-24 15:55:00,98.09,98.12,98.05,98.05,1900.0,80.8972,80.922,80.8642,80.8642,1900.0
2013-10-25 09:30:00,98.29,98.32,98.2,98.27,7900.0,81.0622,81.0869,80.9879,81.0457,7900.0
2013-10-25 09:35:00,98.32,98.32,98.21,98.28,4600.0,81.0869,81.0869,80.9962,81.0539,4600.0
2013-10-25 09:40:00,98.26,98.31,98.2,98.29,1900.0,81.0374,81.0787,80.9879,81.0622,1900.0
2013-10-25 09:45:00,98.23,98.23,98.23,98.23,100.0,81.0127,81.0127,81.0127,81.0127,100.0
2013-10-25 09:50:00,98.24,98.28,98.24,98.26,2700.0,81.0209,81.0539,81.0209,81.0374,2700.0
2013-10-25 09:55:00,98.24,98.33,98.23,98.33,1200.0,81.0209,81.0952,81.0127,81.0952,1200.0
2013-10-25 10:00:00,98.36,98.38,98.36,98.36,1200.0,81.1199,81.1364,81.1199,81.1199,1200.0
2013-10-25 10:05:00,98.34,98.35,98.32,98.33,1900.0,81.1034,81.1117,81.0869,81.0952,1900.0
2013-10-25 10:10:00,98.33,98.33,98.22,98.24,2600.0,81.0952,81.0952,81.0044,81.0209,2600.0
2013-10-25 10:15:00,98.22,98.26,98.22,98.23,8000.0,81.0044,81.0374,81.0044,81.0127,8000.0
2013-10-25 10:20:00,98.22,98.22,98.17,98.17,2700.0,81.0044,81.0044,80.9632,80.9632,2700.0
2013-10-25 10:25:00,98.15,98.17,98.13,98.15,4800.0,80.9467,80.9632,80.9302,80.9467,4800.0
2013-10-25 10:30:00,98.12,98.17,98.1,98.12,5300.0,80.922,80.9632,80.9055,80.922,5300.0
2013-10-25 10:35:00,98.15,98.18,98.13,98.17,1900.0,80.9467,80.9715,80.9302,80.9632,1900.0
2013-10-25 10:40:00,98.16,98.18,98.11,98.15,3600.0,80.955,80.9715,80.9137,80.9467,3600.0
2013-10-25 10:45:00,98.13,98.2,98.11,98.18,2400.0,80.9302,80.9879,80.9137,80.9715,2400.0
2013-10-25 10:50:00,98.2,98.23,98.2,98.22,2000.0,80.9879,81.0127,80.9879,81.0044,2000.0
2013-10-25 10:55:00,98.21,98.21,98.18,98.21,6500.0,80.9962,80.9962,80.9715,80.9962,6500.0
2013-10-25 11:00:00,98.21,98.21,98.15,98.15,1100.0,80.9962,80.9962,80.9467,80.9467,1100.0
2013-10-25 11:05:00,98.23,98.23,98.14,98.14,200.0,81.0127,81.0127,80.9385,80.9385,200.0
2013-10-25 11:10:00,98.12,98.18,98.12,98.18,400.0,80.922,80.9715,80.922,80.9715,400.0
2013-10-25 11:15:00,98.18,98.19,98.18,98.19,200.0,80.9715,80.9797,80.9715,80.9797,200.0
2013-10-25 11:20:00,98.21,98.21,98.19,98.2,800.0,80.9962,80.9962,80.9797,80.9879,800.0
2013-10-25 11:25:00,98.19,98.22,98.18,98.22,1800.0,80.9797,81.0044,80.9715,81.0044,1800.0
2013-10-25 11:30:00,98.24,98.3,98.24,98.24,1800.0,81.0209,81.0704,81.0209,81.0209,1800.0
2013-10-25 11:35:00,98.24,98.27,98.22,98.22,600.0,81.0209,81.0457,81.0044,81.0044,600.0
2013-10-25 11:40:00,98.22,98.22,98.22,98.22,500.0,81.0044,81.0044,81.0044,81.0044,500.0
2013-10-25 11:45:00,98.22,98.22,98.15,98.15,700.0,81.0044,81.0044,80.9467,80.9467,700.0
2013-10-25 11:50:00,98.13,98.14,98.12,98.14,1200.0,80.9302,80.9385,80.922,80.9385,1200.0
2013-10-25 11:55:00,98.12,98.14,98.11,98.14,800.0,80.922,80.9385,80.9137,80.9385,800.0
2013-10-25 12:00:00,98.15,98.15,98.12,98.12,1700.0,80.9467,80.9467,80.922,80.922,1700.0
2013-10-25 12:05:00,98.09,98.13,98.09,98.13,500.0,80.8972,80.9302,80.8972,80.9302,500.0
2013-10-25 12:10:00,98.11,98.12,98.03,98.03,1500.0,80.9137,80.922,80.8477,80.8477,1500.0
2013-10-25 12:15:00,98.06,98.1,98.06,98.08,3100.0,80.8725,80.9055,80.8725,80.889,3100.0
2013-10-25 12:20:00,98.12,98.13,98.1,98.11,12200.0,80.922,80.9302,80.9055,80.9137,12200.0
2013-10-25 12:25:00,98.12,98.16,98.11,98.16,1000.0,80.922,80.955,80.9137,80.955,1000.0
2013-10-25 12:30:00,98.15,98.17,98.15,98.16,6300.0,80.9467,80.9632,80.9467,80.955,6300.0
2013-10-25 12:35:00,98.15,98.16,98.15,98.16,200.0,80.9467,80.955,80.9467,80.955,200.0
2013-10-25 12:40:00,98.18,98.19,98.18,98.19,700.0,80.9715,80.9797,80.9715,80.9797,700.0
2013-10-25 12:45:00,98.19,98.22,98.19,98.22,500.0,80.9797,81.0044,80.9797,81.0044,500.0
2013-10-25 12:50:00,98.23,98.23,98.2,98.2,500.0,81.0127,81.0127,80.9879,80.9879,500.0
2013-10-25 12:55:00,98.21,98.21,98.19,98.19,1400.0,80.9962,80.9962,80.9797,80.9797,1400.0
2013-10-25 13:00:00,98.22,98.23,98.22,98.23,400.0,81.0044,81.0127,81.0044,81.0127,400.0
2013-10-25 13:05:00,98.2,98.22,98.2,98.2,1300.0,80.9879,81.0044,80.9879,80.9879,1300.0
2013-10-25 13:10:00,98.2,98.22,98.2,98.22,200.0,80.9879,81.0044,80.9879,81.0044,200.0
2013-10-25 13:15:00,98.24,98.27,98.24,98.26,1400.0,81.0209,81.0457,81.0209,81.0374,1400.0
2013-10-25 13:20:00,98.24,98.24,98.2,98.2,3500.0,81.0209,81.0209,80.9879,80.9879,3500.0
2013-10-25 13:25:00,98.2,98.2,98.2,98.2,100.0,80.9879,80.9879,80.9879,80.9879,100.0
2013-10-25 13:30:00,98.21,98.21,98.15,98.19,10300.0,80.9962,80.9962,80.9467,80.9797,10300.0
2013-10-25 13:35:00,98.2,98.21,98.2,98.21,7300.0,80.9879,80.9962,80.9879,80.9962,7300.0
2013-10-25 13:40:00,98.22,98.23,98.22,98.23,8300.0,81.0044,81.0127,81.0044,81.0127,8300.0
2013-10-25 13:45:00,98.21,98.22,98.2,98.21,600.0,80.9962,81.0044,80.9879,80.9962,600.0
2013-10-25 13:50:00,98.19,98.21,98.19,98.2,1000.0,80.9797,80.9962,80.9797,80.9879,1000.0
2013-10-25 13:55:00,98.21,98.22,98.21,98.22,300.0,80.9962,81.0044,80.9962,81.0044,300.0
2013-10-25 14:00:00,98.2,98.23,98.2,98.23,500.0,80.9879,81.0127,80.9879,81.0127,500.0
2013-10-25 14:05:00,98.25,98.33,98.24,98.33,1400.0,81.0292,81.0952,81.0209,81.0952,1400.0
2013-10-25 14:10:00,98.31,98.31,98.29,98.3,1100.0,81.0787,81.0787,81.0622,81.0704,1100.0
2013-10-25 14:15:00,98.31,98.32,98.29,98.32,1100.0,81.0787,81.0869,81.0622,81.0869,1100.0
2013-10-25 14:20:00,98.32,98.32,98.3,98.31,1300.0,81.0869,81.0869,81.0704,81.0787,1300.0
2013-10-25 14:25:00,98.3,98.32,98.3,98.3,500.0,81.0704,81.0869,81.0704,81.0704,500.0
2013-10-25 14:30:00,98.29,98.29,98.24,98.24,600.0,81.0622,81.0622,81.0209,81.0209,600.0
2013-10-25 14:35:00,98.27,98.31,98.26,98.29,1600.0,81.0457,81.0787,81.0374,81.0622,1600.0
2013-10-25 14:40:00,98.28,98.32,98.28,98.32,500.0,81.0539,81.0869,81.0539,81.0869,500.0
2013-10-25 14:45:00,98.29,98.31,98.27,98.29,2000.0,81.0622,81.0787,81.0457,81.0622,2000.0
2013-10-25 14:50:00,98.29,98.3,98.29,98.3,600.0,81.0622,81.0704,81.0622,81.0704,600.0
2013-10-25 14:55:00,98.3,98.31,98.28,98.31,500.0,81.0704,81.0787,81.0539,81.0787,500.0
2013-10-25 15:00:00,98.31,98.31,98.27,98.28,1300.0,81.0787,81.0787,81.0457,81.0539,1300.0
2013-10-25 15:05:00,98.27,98.29,98.21,98.23,10100.0,81.0457,81.0622,80.9962,81.0127,10100.0
2013-10-25 15:10:00,98.26,98.26,98.23,98.23,1800.0,81.0374,81.0374,81.0127,81.0127,1800.0
2013-10-25 15:15:00,98.24,98.28,98.24,98.27,1600.0,81.0209,81.0539,81.0209,81.0457,1600.0
2013-10-25 15:20:00,98.27,98.28,98.24,98.25,800.0,81.0457,81.0539,81.0209,81.0292,800.0
2013-10-25 15:25:00,98.24,98.26,98.24,98.26,400.0,81.0209,81.0374,81.0209,81.0374,400.0
2013-10-25 15:30:00,98.26,98.33,98.26,98.31,1700.0,81.0374,81.0952,81.0374,81.0787,1700.0
2013-10-25 15:35:00,98.31,98.31,98.29,98.3,2000.0,81.0787,81.0787,81.0622,81.0704,2000.0
2013-10-25 15:40:00,98.3,98.33,98.3,98.33,4900.0,81.0704,81.0952,81.0704,81.0952,4900.0
2013-10-25 15:45:00,98.34,98.41,98.34,98.38,1600.0,81.1034,81.1611,81.1034,81.1364,1600.0
2013-10-25 15:50:00,98.39,98.43,98.38,98.38,5000.0,81.1446,81.1776,81.1364,81.1364,5000.0
2013-10-25 15:55:00,98.39,98.46,98.38,98.44,14100.0,81.1446,81.2024,81.1364,81.1859,14100.0
2013-10-28 09:30:00,98.43,98.45,98.42,98.42,2100.0,81.1776,81.1941,81.1694,81.1694,2100.0
2013-10-28 09:35:00,98.36,98.45,98.36,98.41,3300.0,81.1199,81.1941,81.1199,81.1611,3300.0
2013-10-28 09:40:00,98.41,98.45,98.41,98.45,200.0,81.1611,81.1941,81.1611,81.1941,200.0
2013-10-28 09:45:00,98.45,98.51,98.45,98.49,800.0,81.1941,81.2436,81.1941,81.2271,800.0
2013-10-28 09:50:00,98.45,98.45,98.45,98.45,400.0,81.1941,81.1941,81.1941,81.1941,400.0
2013-10-28 09:55:00,98.49,98.49,98.49,98.49,300.0,81.2271,81.2271,81.2271,81.2271,300.0
2013-10-28 10:00:00,98.43,98.45,98.39,98.41,1100.0,81.1776,81.1941,81.1446,81.1611,1100.0
2013-10-28 10:05:00,98.48,98.48,98.46,98.46,400.0,81.2189,81.2189,81.2024,81.2024,400.0
2013-10-28 10:10:00,98.55,98.55,98.55,98.55,1700.0,81.2766,81.2766,81.2766,81.2766,1700.0
2013-10-28 10:15:00,98.59,98.59,98.59,98.59,500.0,81.3096,81.3096,81.3096,81.3096,500.0
2013-10-28 10:20:00,98.57,98.57,98.57,98.57,200.0,81.2931,81.2931,81.2931,81.2931,200.0
2013-10-28 10:25:00,98.54,98.54,98.53,98.53,300.0,81.2684,81.2684,81.2601,81.2601,300.0
2013-10-28 10:30:00,98.5,98.51,98.46,98.46,2100.0,81.2354,81.2436,81.2024,81.2024,2100.0
2013-10-28 10:35:00,98.45,98.45,98.45,98.45,100.0,81.1941,81.1941,81.1941,81.1941,100.0
2013-10-28 10:40:00,98.5,98.5,98.45,98.45,2000.0,81.2354,81.2354,81.1941,81.1941,2000.0
2013-10-28 10:45:00,98.48,98.48,98.48,98.48,100.0,81.2189,81.2189,81.2189,81.2189,100.0
2013-10-28 10:50:00,98.4,98.4,98.38,98.38,900.0,81.1529,81.1529,81.1364,81.1364,900.0
2013-10-28 10:55:00,98.36,98.37,98.27,98.31,2900.0,81.1199,81.1281,81.0457,81.0787,2900.0
2013-10-28 11:00:00,98.3,98.33,98.29,98.3,1400.0,81.0704,81.0952,81.0622,81.0704,1400.0
2013-10-28 11:05:00,98.34,98.34,98.31,98.31,1200.0,81.1034,81.1034,81.0787,81.0787,1200.0
2013-10-28 11:10:00,98.33,98.35,98.32,98.34,3800.0,81.0952,81.1117,81.0869,81.1034,3800.0
2013-10-28 11:15:00,98.34,98.35,98.33,98.34,1700.0,81.1034,81.1117,81.0952,81.1034,1700.0
2013-10-28 11:20:00,98.32,98.32,98.29,98.3,1100.0,81.0869,81.0869,81.0622,81.0704,1100.0
2013-10-28 11:25:00,98.36,98.41,98.36,98.41,400.0,81.1199,81.1611,81.1199,81.1611,400.0
2013-10-28 11:30:00,98.39,98.4,98.37,98.38,5800.0,81.1446,81.1529,81.1281,81.1364,5800.0
2013-10-28 11:35:00,98.4,98.43,98.4,98.43,30500.0,81.1529,81.1776,81.1529,81.1776,30500.0
2013-10-28 11:40:00,98.43,98.43,98.4,98.41,1100.0,81.1776,81.1776,81.1529,81.1611,1100.0
2013-10-28 11:45:00,98.41,98.42,98.41,98.42,500.0,81.1611,81.1694,81.1611,81.1694,500.0
2013-10-28 11:50:00,98.43,98.43,98.4,98.43,1200.0,81.1776,81.1776,81.1529,81.1776,1200.0
2013-10-28 11:55:00,98.45,98.47,98.44,98.44,1100.0,81.1941,81.2106,81.1859,81.1859,1100.0
2013-10-28 12:00:00,98.47,98.48,98.45,98.48,5900.0,81.2106,81.2189,81.1941,81.2189,5900.0
2013-10-28 12:05:00,98.48,98.51,98.47,98.49,1600.0,81.2189,81.2436,81.2106,81.2271,1600.0
2013-10-28 12:10:00,98.51,98.55,98.51,98.55,1700.0,81.2436,81.2766,81.2436,81.2766,1700.0
2013-10-28 12:15:00,98.55,98.55,98.53,98.53,900.0,81.2766,81.2766,81.2601,81.2601,900.0
2013-10-28 12:20:00,98.55,98.55,98.52,98.54,5400.0,81.2766,81.2766,81.2519,81.2684,5400.0
2013-10-28 12:25:00,98.54,98.55,98.54,98.55,300.0,81.2684,81.2766,81.2684,81.2766,300.0
2013-10-28 12:30:00,98.55,98.55,98.5,98.5,300.0,81.2766,81.2766,81.2354,81.2354,300.0
2013-10-28 12:35:00,98.5,98.54,98.5,98.54,55100.0,81.2354,81.2684,81.2354,81.2684,55100.0
2013-10-28 12:40:00,98.53,98.57,98.53,98.55,700.0,81.2601,81.2931,81.2601,81.2766,700.0
2013-10-28 12:45:00,98.58,98.64,98.58,98.61,2100.0,81.3013,81.3508,81.3013,81.3261,2100.0
2013-10-28 12:50:00,98.64,98.64,98.62,98.63,300.0,81.3508,81.3508,81.3343,81.3426,300.0
2013-10-28 12:55:00,98.64,98.64,98.62,98.63,1300.0,81.3508,81.3508,81.3343,81.3426,1300.0
2013-10-28 13:00:00,98.64,98.65,98.63,98.63,14800.0,81.3508,81.3591,81.3426,81.3426,14800.0
2013-10-28 13:05:00,98.62,98.63,98.61,98.63,1900.0,81.3343,81.3426,81.3261,81.3426,1900.0
2013-10-28 13:10:00,98.63,98.65,98.61,98.62,4400.0,81.3426,81.3591,81.3261,81.3343,4400.0
2013-10-28 13:15:00,98.61,98.63,98.61,98.61,1900.0,81.3261,81.3426,81.3261,81.3261,1900.0
2013-10-28 13:20:00,98.62,98.62,98.6,98.62,400.0,81.3343,81.3343,81.3178,81.3343,400.0
2013-10-28 13:25:00,98.6,98.61,98.58,98.61,2800.0,81.3178,81.3261,81.3013,81.3261,2800.0
2013-10-28 13:30:00,98.58,98.61,98.58,98.58,5900.0,81.3013,81.3261,81.3013,81.3013,5900.0
2013-10-28 13:35:00,98.59,98.6,98.58,98.6,600.0,81.3096,81.3178,81.3013,81.3178,600.0
2013-10-28 13:40:00,98.6,98.64,98.6,98.63,2000.0,81.3178,81.3508,81.3178,81.3426,2000.0
2013-10-28 13:45:00,98.62,98.63,98.59,98.6,500.0,81.3343,81.3426,81.3096,81.3178,500.0
2013-10-28 13:50:00,98.62,98.62,98.61,98.62,400.0,81.3343,81.3343,81.3261,81.3343,400.0
2013-10-28 13:55:00,98.59,98.59,98.56,98.59,4100.0,81.3096,81.3096,81.2848,81.3096,4100.0
2013-10-28 14:00:00,98.58,98.61,98.58,98.6,4200.0,81.3013,81.3261,81.3013,81.3178,4200.0
2013-10-28 14:05:00,98.62,98.62,98.59,98.6,2200.0,81.3343,81.3343,81.3096,81.3178,2200.0
2013-10-28 14:10:00,98.61,98.61,98.57,98.6,2800.0,81.3261,81.3261,81.2931,81.3178,2800.0
2013-10-28 14:15:00,98.61,98.63,98.6,98.62,3300.0,81.3261,81.3426,81.3178,81.3343,3300.0
2013-10-28 14:20:00,98.6,98.67,98.59,98.67,8400.0,81.3178,81.3756,81.3096,81.3756,8400.0
2013-10-28 14:25:00,98.64,98.68,98.64,98.67,44500.0,81.3508,81.3838,81.3508,81.3756,44500.0
2013-10-28 14:30:00,98.67,98.69,98.67,98.68,900.0,81.3756,81.3921,81.3756,81.3838,900.0
2013-10-28 14:35:00,98.67,98.67,98.65,98.66,6100.0,81.3756,81.3756,81.3591,81.3673,6100.0
2013-10-28 14:40:00,98.68,98.69,98.66,98.67,5100.0,81.3838,81.3921,81.3673,81.3756,5100.0
2013-10-28 14:45:00,98.68,98.7,98.66,98.66,1100.0,81.3838,81.4003,81.3673,81.3673,1100.0
2013-10-28 14:50:00,98.69,98.7,98.66,98.66,2900.0,81.3921,81.4003,81.3673,81.3673,2900.0
2013-10-28 14:55:00,98.67,98.68,98.66,98.66,4400.0,81.3756,81.3838,81.3673,81.3673,4400.0
2013-10-28 15:00:00,98.67,98.67,98.61,98.62,3400.0,81.3756,81.3756,81.3261,81.3343,3400.0
2013-10-28 15:05:00,98.63,98.63,98.57,98.57,12400.0,81.3426,81.3426,81.2931,81.2931,12400.0
2013-10-28 15:10:00,98.56,98.58,98.55,98.56,2900.0,81.2848,81.3013,81.2766,81.2848,2900.0
2013-10-28 15:15:00,98.56,98.57,98.52,98.55,5800.0,81.2848,81.2931,81.2519,81.2766,5800.0
2013-10-28 15:20:00,98.55,98.57,98.54,98.57,2300.0,81.2766,81.2931,81.2684,81.2931,2300.0
2013-10-28 15:25:00,98.56,98.56,98.54,98.54,4500.0,81.2848,81.2848,81.2684,81.2684,4500.0
2013-10-28 15:30:00,98.54,98.55,98.51,98.53,4700.0,81.2684,81.2766,81.2436,81.2601,4700.0
2013-10-28 15:35:00,98.51,98.54,98.49,98.54,700.0,81.2436,81.2684,81.2271,81.2684,700.0
2013-10-28 15:40:00,98.51,98.51,98.49,98.49,5800.0,81.2436,81.2436,81.2271,81.2271,5800.0
2013-10-28 15:45:00,98.48,98.48,98.39,98.43,4400.0,81.2189,81.2189,81.1446,81.1776,4400.0
2013-10-28 15:50:00,98.41,98.46,98.4,98.43,8300.0,81.1611,81.2024,81.1529,81.1776,8300.0
2013-10-28 15:55:00,98.42,98.56,98.42,98.56,25100.0,81.1694,81.2848,81.1694,81.2848,25100.0
2013-10-29 09:30:00,98.84,98.87,98.8,98.87,3300.0,81.5158,81.5405,81.4828,81.5405,3300.0
2013-10-29 09:35:00,98.89,98.93,98.85,98.85,36700.0,81.557,81.59,81.524,81.524,36700.0
2013-10-29 09:40:00,98.79,98.79,98.79,98.79,100.0,81.4745,81.4745,81.4745,81.4745,100.0
2013-10-29 09:45:00,98.82,98.84,98.8,98.83,2700.0,81.4993,81.5158,81.4828,81.5075,2700.0
2013-10-29 09:50:00,98.88,98.88,98.74,98.77,12300.0,81.5488,81.5488,81.4333,81.458,12300.0
2013-10-29 09:55:00,98.78,98.79,98.74,98.79,2100.0,81.4663,81.4745,81.4333,81.4745,2100.0
2013-10-29 10:00:00,98.74,98.79,98.68,98.68,5500.0,81.4333,81.4745,81.3838,81.3838,5500.0
2013-10-29 10:05:00,98.66,98.68,98.66,98.67,800.0,81.3673,81.3838,81.3673,81.3756,800.0
2013-10-29 10:10:00,98.74,98.74,98.72,98.72,400.0,81.4333,81.4333,81.4168,81.4168,400.0
2013-10-29 10:15:00,98.75,98.78,98.71,98.78,3200.0,81.4415,81.4663,81.4086,81.4663,3200.0
2013-10-29 10:20:00,98.79,98.79,98.74,98.76,1200.0,81.4745,81.4745,81.4333,81.4498,1200.0
2013-10-29 10:25:00,98.76,98.77,98.74,98.77,1300.0,81.4498,81.458,81.4333,81.458,1300.0
2013-10-29 10:30:00,98.8,98.81,98.78,98.78,1800.0,81.4828,81.491,81.4663,81.4663,1800.0
2013-10-29 10:35:00,98.82,98.82,98.8,98.8,400.0,81.4993,81.4993,81.4828,81.4828,400.0
2013-10-29 10:40:00,98.76,98.76,98.76,98.76,200.0,81.4498,81.4498,81.4498,81.4498,200.0
2013-10-29 10:45:00,98.77,98.77,98.75,98.75,900.0,81.458,81.458,81.4415,81.4415,900.0
2013-10-29 10:50:00,98.73,98.73,98.73,98.73,100.0,81.425,81.425,81.425,81.425,100.0
2013-10-29 10:55:00,98.67,98.71,98.67,98.68,4500.0,81.3756,81.4086,81.3756,81.3838,4500.0
2013-10-29 11:00:00,98.68,98.7,98.68,98.7,400.0,81.3838,81.4003,81.3838,81.4003,400.0
2013-10-29 11:05:00,98.7,98.75,98.7,98.74,4900.0,81.4003,81.4415,81.4003,81.4333,4900.0
2013-10-29 11:10:00,98.77,98.78,98.76,98.76,700.0,81.458,81.4663,81.4498,81.4498,700.0
2013-10-29 11:15:00,98.8,98.8,98.78,98.78,300.0,81.4828,81.4828,81.4663,81.4663,300.0
2013-10-29 11:20:00,98.77,98.82,98.77,98.82,800.0,81.458,81.4993,81.458,81.4993,800.0
2013-10-29 11:25:00,98.81,98.81,98.76,98.8,1600.0,81.491,81.491,81.4498,81.4828,1600.0
2013-10-29 11:30:00,98.77,98.77,98.75,98.75,300.0,81.458,81.458,81.4415,81.4415,300.0
2013-10-29 11:35:00,98.7,98.71,98.69,98.71,1100.0,81.4003,81.4086,81.3921,81.4086,1100.0
2013-10-29 11:40:00,98.74,98.75,98.73,98.73,3700.0,81.4333,81.4415,81.425,81.425,3700.0
2013-10-29 11:45:00,98.74,98.74,98.73,98.73,1100.0,81.4333,81.4333,81.425,81.425,1100.0
2013-10-29 11:50:00,98.78,98.78,98.78,98.78,100.0,81.4663,81.4663,81.4663,81.4663,100.0
2013-10-29 11:55:00,98.8,98.8,98.75,98.75,1300.0,81.4828,81.4828,81.4415,81.4415,1300.0
2013-10-29 12:00:00,98.79,98.8,98.76,98.8,600.0,81.4745,81.4828,81.4498,81.4828,600.0
2013-10-29 12:05:00,98.8,98.81,98.8,98.81,700.0,81.4828,81.491,81.4828,81.491,700.0
2013-10-29 12:10:00,98.8,98.82,98.79,98.82,700.0,81.4828,81.4993,81.4745,81.4993,700.0
2013-10-29 12:15:00,98.81,98.84,98.81,98.84,2000.0,81.491,81.5158,81.491,81.5158,2000.0
2013-10-29 12:20:00,98.81,98.87,98.81,98.85,3400.0,81.491,81.5405,81.491,81.524,3400.0
2013-10-29 12:25:00,98.87,98.9,98.84,98.9,5800.0,81.5405,81.5653,81.5158,81.5653,5800.0
2013-10-29 12:30:00,98.92,98.92,98.89,98.89,400.0,81.5817,81.5817,81.557,81.557,400.0
2013-10-29 12:35:00,98.9,98.9,98.89,98.9,600.0,81.5653,81.5653,81.557,81.5653,600.0
2013-10-29 12:40:00,98.92,98.93,98.92,98.93,1700.0,81.5817,81.59,81.5817,81.59,1700.0
2013-10-29 12:45:00,98.93,98.93,98.93,98.93,200.0,81.59,81.59,81.59,81.59,200.0
2013-10-29 12:50:00,98.93,98.97,98.93,98.95,600.0,81.59,81.623,81.59,81.6065,600.0
2013-10-29 12:55:00,98.95,98.95,98.91,98.91,400.0,81.6065,81.6065,81.5735,81.5735,400.0
2013-10-29 13:00:00,98.92,98.93,98.92,98.93,700.0,81.5817,81.59,81.5817,81.59,700.0
2013-10-29 13:05:00,98.93,98.97,98.93,98.97,700.0,81.59,81.623,81.59,81.623,700.0
2013-10-29 13:10:00,98.95,98.95,98.93,98.93,300.0,81.6065,81.6065,81.59,81.59,300.0
2013-10-29 13:15:00,98.94,98.95,98.91,98.93,3300.0,81.5982,81.6065,81.5735,81.59,3300.0
2013-10-29 13:20:00,98.91,98.91,98.9,98.9,900.0,81.5735,81.5735,81.5653,81.5653,900.0
2013-10-29 13:25:00,98.86,98.87,98.86,98.86,700.0,81.5323,81.5405,81.5323,81.5323,700.0
2013-10-29 13:30:00,98.86,98.89,98.86,98.89,2400.0,81.5323,81.557,81.5323,81.557,2400.0
2013-10-29 13:35:00,98.9,98.91,98.88,98.88,1500.0,81.5653,81.5735,81.5488,81.5488,1500.0
2013-10-29 13:40:00,98.86,98.91,98.86,98.91,3300.0,81.5323,81.5735,81.5323,81.5735,3300.0
2013-10-29 13:45:00,98.91,98.91,98.9,98.91,1300.0,81.5735,81.5735,81.5653,81.5735,1300.0
2013-10-29 13:50:00,98.9,98.9,98.9,98.9,200.0,81.5653,81.5653,81.5653,81.5653,200.0
2013-10-29 13:55:00,98.9,98.92,98.9,98.91,2000.0,81.5653,81.5817,81.5653,81.5735,2000.0
2013-10-29 14:00:00,98.92,98.96,98.91,98.96,2400.0,81.5817,81.6147,81.5735,81.6147,2400.0
2013-10-29 14:05:00,98.96,98.99,98.96,98.98,5200.0,81.6147,81.6395,81.6147,81.6312,5200.0
2013-10-29 14:10:00,98.96,98.97,98.96,98.97,2100.0,81.6147,81.623,81.6147,81.623,2100.0
2013-10-29 14:15:00,98.92,98.93,98.92,98.93,700.0,81.5817,81.59,81.5817,81.59,700.0
2013-10-29 14:20:00,98.93,98.94,98.91,98.92,2100.0,81.59,81.5982,81.5735,81.5817,2100.0
2013-10-29 14:25:00,98.93,98.95,98.92,98.93,9300.0,81.59,81.6065,81.5817,81.59,9300.0
2013-10-29 14:30:00,98.94,98.97,98.94,98.97,2400.0,81.5982,81.623,81.5982,81.623,2400.0
2013-10-29 14:35:00,98.96,98.96,98.94,98.95,2200.0,81.6147,81.6147,81.5982,81.6065,2200.0
2013-10-29 14:40:00,98.95,98.96,98.95,98.95,1300.0,81.6065,81.6147,81.6065,81.6065,1300.0
2013-10-29 14:45:00,98.95,98.98,98.95,98.96,25400.0,81.6065,81.6312,81.6065,81.6147,25400.0
2013-10-29 14:50:00,98.95,98.96,98.95,98.96,1000.0,81.6065,81.6147,81.6065,81.6147,1000.0
2013-10-29 14:55:00,98.98,98.99,98.95,98.96,3100.0,81.6312,81.6395,81.6065,81.6147,3100.0
2013-10-29 15:00:00,98.96,98.96,98.92,98.92,3900.0,81.6147,81.6147,81.5817,81.5817,3900.0
2013-10-29 15:05:00,98.93,98.93,98.9,98.9,500.0,81.59,81.59,81.5653,81.5653,500.0
2013-10-29 15:10:00,98.9,98.94,98.9,98.94,1100.0,81.5653,81.5982,81.5653,81.5982,1100.0
2013-10-29 15:15:00,98.95,98.98,98.95,98.98,1100.0,81.6065,81.6312,81.6065,81.6312,1100.0
2013-10-29 15:20:00,98.9,98.9,98.89,98.89,200.0,81.5653,81.5653,81.557,81.557,200.0
2013-10-29 15:25:00,98.88,98.93,98.88,98.93,3200.0,81.5488,81.59,81.5488,81.59,3200.0
2013-10-29 15:30:00,98.88,98.89,98.87,98.89,600.0,81.5488,81.557,81.5405,81.557,600.0
2013-10-29 15:35:00,98.86,98.93,98.86,98.93,500.0,81.5323,81.59,81.5323,81.59,500.0
2013-10-29 15:40:00,98.94,98.94,98.94,98.94,100.0,81.5982,81.5982,81.5982,81.5982,100.0
2013-10-29 15:45:00,98.94,98.97,98.94,98.94,8400.0,81.5982,81.623,81.5982,81.5982,8400.0
2013-10-29 15:50:00,98.94,98.99,98.93,98.99,2900.0,81.5982,81.6395,81.59,81.6395,2900.0
2013-10-29 15:55:00,99.0,99.07,98.97,99.06,15300.0,81.6477,81.7055,81.623,81.6972,15300.0
2013-10-30 09:30:00,99.27,99.28,99.13,99.23,2000.0,81.8704,81.8786,81.7549,81.8374,2000.0
2013-10-30 09:35:00,99.23,99.23,99.19,99.19,2000.0,81.8374,81.8374,81.8044,81.8044,2000.0
2013-10-30 09:40:00,99.12,99.13,99.05,99.13,1600.0,81.7467,81.7549,81.689,81.7549,1600.0
2013-10-30 09:45:00,99.16,99.16,99.09,99.15,5000.0,81.7797,81.7797,81.722,81.7714,5000.0
2013-10-30 09:50:00,99.17,99.18,99.13,99.13,2200.0,81.7879,81.7962,81.7549,81.7549,2200.0
2013-10-30 09:55:00,99.14,99.15,99.09,99.13,2300.0,81.7632,81.7714,81.722,81.7549,2300.0
2013-10-30 10:00:00,99.14,99.14,99.06,99.09,8200.0,81.7632,81.7632,81.6972,81.722,8200.0
2013-10-30 10:05:00,99.08,99.08,99.0,99.0,26400.0,81.7137,81.7137,81.6477,81.6477,26400.0
2013-10-30 10:10:00,98.98,99.02,98.98,99.02,900.0,81.6312,81.6642,81.6312,81.6642,900.0
2013-10-30 10:15:00,99.02,99.02,99.01,99.02,700.0,81.6642,81.6642,81.656,81.6642,700.0
2013-10-30 10:20:00,98.97,99.02,98.97,99.0,1600.0,81.623,81.6642,81.623,81.6477,1600.0
2013-10-30 10:25:00,99.03,99.04,99.0,99.04,800.0,81.6725,81.6807,81.6477,81.6807,800.0
2013-10-30 10:30:00,99.03,99.05,99.03,99.05,1000.0,81.6725,81.689,81.6725,81.689,1000.0
2013-10-30 10:35:00,99.06,99.09,98.98,98.98,2700.0,81.6972,81.722,81.6312,81.6312,2700.0
2013-10-30 10:40:00,98.99,99.11,98.99,99.11,1900.0,81.6395,81.7384,81.6395,81.7384,1900.0
2013-10-30 10:45:00,99.1,99.12,99.09,99.09,1400.0,81.7302,81.7467,81.722,81.722,1400.0
2013-10-30 10:50:00,99.11,99.12,99.1,99.11,1500.0,81.7384,81.7467,81.7302,81.7384,1500.0
2013-10-30 10:55:00,99.1,99.1,99.03,99.06,2100.0,81.7302,81.7302,81.6725,81.6972,2100.0
2013-10-30 11:00:00,99.1,99.12,99.06,99.06,1900.0,81.7302,81.7467,81.6972,81.6972,1900.0
2013-10-30 11:05:00,99.09,99.12,99.08,99.08,4800.0,81.722,81.7467,81.7137,81.7137,4800.0
2013-10-30 11:10:00,99.08,99.08,99.04,99.04,1100.0,81.7137,81.7137,81.6807,81.6807,1100.0
2013-10-30 11:15:00,99.06,99.06,99.0,99.01,18700.0,81.6972,81.6972,81.6477,81.656,18700.0
2013-10-30 11:20:00,98.97,98.97,98.9,98.9,2100.0,81.623,81.623,81.5653,81.5653,2100.0
2013-10-30 11:25:00,98.9,98.93,98.9,98.9,1300.0,81.5653,81.59,81.5653,81.5653,1300.0
2013-10-30 11:30:00,98.85,98.85,98.82,98.82,1600.0,81.524,81.524,81.4993,81.4993,1600.0
2013-10-30 11:35:00,98.8,98.8,98.77,98.77,1500.0,81.4828,81.4828,81.458,81.458,1500.0
2013-10-30 11:40:00,98.81,98.83,98.81,98.83,900.0,81.491,81.5075,81.491,81.5075,900.0
2013-10-30 11:45:00,98.8,98.8,98.76,98.77,2800.0,81.4828,81.4828,81.4498,81.458,2800.0
2013-10-30 11:50:00,98.76,98.79,98.74,98.78,11900.0,81.4498,81.4745,81.4333,81.4663,11900.0
2013-10-30 11:55:00,98.77,98.8,98.76,98.8,2300.0,81.458,81.4828,81.4498,81.4828,2300.0
2013-10-30 12:00:00,98.77,98.81,98.77,98.81,5600.0,81.458,81.491,81.458,81.491,5600.0
2013-10-30 12:05:00,98.83,98.84,98.8,98.82,3700.0,81.5075,81.5158,81.4828,81.4993,3700.0
2013-10-30 12:10:00,98.81,98.85,98.8,98.81,3100.0,81.491,81.524,81.4828,81.491,3100.0
2013-10-30 12:15:00,98.82,98.82,98.78,98.78,3600.0,81.4993,81.4993,81.4663,81.4663,3600.0
2013-10-30 12:20:00,98.77,98.8,98.77,98.77,2900.0,81.458,81.4828,81.458,81.458,2900.0
2013-10-30 12:25:00,98.77,98.78,98.75,98.77,5300.0,81.458,81.4663,81.4415,81.458,5300.0
2013-10-30 12:30:00,98.78,98.83,98.78,98.81,2600.0,81.4663,81.5075,81.4663,81.491,2600.0
2013-10-30 12:35:00,98.81,98.83,98.81,98.82,12800.0,81.491,81.5075,81.491,81.4993,12800.0
2013-10-30 12:40:00,98.81,98.86,98.81,98.84,35800.0,81.491,81.5323,81.491,81.5158,35800.0
2013-10-30 12:45:00,98.88,98.91,98.88,98.91,3800.0,81.5488,81.5735,81.5488,81.5735,3800.0
2013-10-30 12:50:00,98.9,98.9,98.9,98.9,100.0,81.5653,81.5653,81.5653,81.5653,100.0
2013-10-30 12:55:00,98.87,98.92,98.87,98.92,2600.0,81.5405,81.5817,81.5405,81.5817,2600.0
2013-10-30 13:00:00,98.91,98.91,98.91,98.91,1000.0,81.5735,81.5735,81.5735,81.5735,1000.0
2013-10-30 13:05:00,98.87,98.88,98.85,98.85,9500.0,81.5405,81.5488,81.524,81.524,9500.0
2013-10-30 13:10:00,98.85,98.88,98.85,98.88,1300.0,81.524,81.5488,81.524,81.5488,1300.0
2013-10-30 13:15:00,98.89,98.9,98.87,98.87,1500.0,81.557,81.5653,81.5405,81.5405,1500.0
2013-10-30 13:20:00,98.87,98.87,98.78,98.81,2400.0,81.5405,81.5405,81.4663,81.491,2400.0
2013-10-30 13:25:00,98.8,98.81,98.8,98.8,1600.0,81.4828,81.491,81.4828,81.4828,1600.0
2013-10-30 13:30:00,98.75,98.75,98.73,98.75,4100.0,81.4415,81.4415,81.425,81.4415,4100.0
2013-10-30 13:35:00,98.76,98.79,98.75,98.79,2900.0,81.4498,81.4745,81.4415,81.4745,2900.0
2013-10-30 13:40:00,98.78,98.78,98.75,98.75,1600.0,81.4663,81.4663,81.4415,81.4415,1600.0
2013-10-30 13:45:00,98.73,98.73,98.67,98.68,3800.0,81.425,81.425,81.3756,81.3838,3800.0
2013-10-30 13:50:00,98.71,98.73,98.71,98.73,800.0,81.4086,81.425,81.4086,81.425,800.0
2013-10-30 13:55:00,98.75,98.75,98.66,98.66,1200.0,81.4415,81.4415,81.3673,81.3673,1200.0
2013-10-30 14:00:00,98.77,98.88,98.66,98.73,7200.0,81.458,81.5488,81.3673,81.425,7200.0
2013-10-30 14:05:00,98.82,98.93,98.67,98.67,1700.0,81.4993,81.59,81.3756,81.3756,1700.0
2013-10-30 14:10:00,98.69,98.81,98.66,98.8,900.0,81.3921,81.491,81.3673,81.4828,900.0
2013-10-30 14:15:00,98.7,98.7,98.32,98.38,2100.0,81.4003,81.4003,81.0869,81.1364,2100.0
2013-10-30 14:20:00,98.41,98.48,98.3,98.34,10900.0,81.1611,81.2189,81.0704,81.1034,10900.0
2013-10-30 14:25:00,98.29,98.35,98.2,98.35,4800.0,81.0622,81.1117,80.9879,81.1117,4800.0
2013-10-30 14:30:00,98.33,98.47,98.3,98.47,61300.0,81.0952,81.2106,81.0704,81.2106,61300.0
2013-10-30 14:35:00,98.41,98.41,98.41,98.41,300.0,81.1611,81.1611,81.1611,81.1611,300.0
2013-10-30 14:40:00,98.44,98.51,98.32,98.32,2000.0,81.1859,81.2436,81.0869,81.0869,2000.0
2013-10-30 14:45:00,98.36,98.47,98.34,98.46,1700.0,81.1199,81.2106,81.1034,81.2024,1700.0
2013-10-30 14:50:00,98.41,98.41,98.37,98.37,1300.0,81.1611,81.1611,81.1281,81.1281,1300.0
2013-10-30 14:55:00,98.42,98.55,98.42,98.55,2100.0,81.1694,81.2766,81.1694,81.2766,2100.0
2013-10-30 15:00:00,98.49,98.55,98.47,98.55,5200.0,81.2271,81.2766,81.2106,81.2766,5200.0
2013-10-30 15:05:00,98.64,98.66,98.56,98.56,1100.0,81.3508,81.3673,81.2848,81.2848,1100.0
2013-10-30 15:10:00,98.53,98.55,98.49,98.53,15700.0,81.2601,81.2766,81.2271,81.2601,15700.0
2013-10-30 15:15:00,98.5,98.51,98.45,98.51,5300.0,81.2354,81.2436,81.1941,81.2436,5300.0
2013-10-30 15:20:00,98.52,98.58,98.5,98.5,4200.0,81.2519,81.3013,81.2354,81.2354,4200.0
2013-10-30 15:25:00,98.51,98.59,98.51,98.59,1000.0,81.2436,81.3096,81.2436,81.3096,1000.0
2013-10-30 15:30:00,98.6,98.62,98.58,98.62,6900.0,81.3178,81.3343,81.3013,81.3343,6900.0
2013-10-30 15:35:00,98.63,98.64,98.59,98.64,1700.0,81.3426,81.3508,81.3096,81.3508,1700.0
2013-10-30 15:40:00,98.67,98.71,98.67,98.69,5700.0,81.3756,81.4086,81.3756,81.3921,5700.0
2013-10-30 15:45:00,98.7,98.7,98.57,98.58,7800.0,81.4003,81.4003,81.2931,81.3013,7800.0
2013-10-30 15:50:00,98.59,98.62,98.55,98.55,7100.0,81.3096,81.3343,81.2766,81.2766,7100.0
2013-10-30 15:55:00,98.56,98.63,98.52,98.55,6400.0,81.2848,81.3426,81.2519,81.2766,6400.0
2013-10-31 09:30:00,98.44,98.55,98.44,98.47,12200.0,81.1859,81.2766,81.1859,81.2106,12200.0
2013-10-31 09:35:00,98.48,98.56,98.42,98.56,3100.0,81.2189,81.2848,81.1694,81.2848,3100.0
2013-10-31 09:40:00,98.57,98.65,98.57,98.64,7300.0,81.2931,81.3591,81.2931,81.3508,7300.0
2013-10-31 09:45:00,98.69,98.7,98.65,98.7,4300.0,81.3921,81.4003,81.3591,81.4003,4300.0
2013-10-31 09:50:00,98.65,98.65,98.51,98.51,1000.0,81.3591,81.3591,81.2436,81.2436,1000.0
2013-10-31 09:55:00,98.32,98.35,98.31,98.32,3900.0,81.0869,81.1117,81.0787,81.0869,3900.0
2013-10-31 10:00:00,98.3,98.3,98.2,98.24,2300.0,81.0704,81.0704,80.9879,81.0209,2300.0
2013-10-31 10:05:00,98.26,98.26,98.17,98.25,1900.0,81.0374,81.0374,80.9632,81.0292,1900.0
2013-10-31 10:10:00,98.24,98.35,98.2,98.35,3200.0,81.0209,81.1117,80.9879,81.1117,3200.0
2013-10-31 10:15:00,98.35,98.35,98.26,98.26,2600.0,81.1117,81.1117,81.0374,81.0374,2600.0
2013-10-31 10:20:00,98.29,98.29,98.21,98.21,4600.0,81.0622,81.0622,80.9962,80.9962,4600.0
2013-10-31 10:25:00,98.31,98.31,98.3,98.3,300.0,81.0787,81.0787,81.0704,81.0704,300.0
2013-10-31 10:30:00,98.26,98.36,98.25,98.31,2400.0,81.0374,81.1199,81.0292,81.0787,2400.0
2013-10-31 10:35:00,98.23,98.23,98.11,98.11,4000.0,81.0127,81.0127,80.9137,80.9137,4000.0
2013-10-31 10:40:00,98.21,98.21,98.16,98.16,1000.0,80.9962,80.9962,80.955,80.955,1000.0
2013-10-31 10:45:00,98.24,98.33,98.21,98.29,2500.0,81.0209,81.0952,80.9962,81.0622,2500.0
2013-10-31 10:50:00,98.35,98.39,98.34,98.35,2500.0,81.1117,81.1446,81.1034,81.1117,2500.0
2013-10-31 10:55:00,98.38,98.39,98.37,98.37,900.0,81.1364,81.1446,81.1281,81.1281,900.0
2013-10-31 11:00:00,98.35,98.39,98.34,98.38,3300.0,81.1117,81.1446,81.1034,81.1364,3300.0
2013-10-31 11:05:00,98.39,98.39,98.31,98.33,2300.0,81.1446,81.1446,81.0787,81.0952,2300.0
2013-10-31 11:10:00,98.36,98.41,98.35,98.39,4700.0,81.1199,81.1611,81.1117,81.1446,4700.0
2013-10-31 11:15:00,98.39,98.46,98.36,98.46,4100.0,81.1446,81.2024,81.1199,81.2024,4100.0
2013-10-31 11:20:00,98.45,98.5,98.44,98.5,2700.0,81.1941,81.2354,81.1859,81.2354,2700.0
2013-10-31 11:25:00,98.48,98.57,98.48,98.57,700.0,81.2189,81.2931,81.2189,81.2931,700.0
2013-10-31 11:30:00,98.57,98.59,98.57,98.58,2100.0,81.2931,81.3096,81.2931,81.3013,2100.0
2013-10-31 11:35:00,98.6,98.65,98.6,98.65,2500.0,81.3178,81.3591,81.3178,81.3591,2500.0
2013-10-31 11:40:00,98.63,98.64,98.59,98.59,2400.0,81.3426,81.3508,81.3096,81.3096,2400.0
2013-10-31 11:45:00,98.58,98.58,98.57,98.58,2600.0,81.3013,81.3013,81.2931,81.3013,2600.0
2013-10-31 11:50:00,98.6,98.62,98.6,98.61,700.0,81.3178,81.3343,81.3178,81.3261,700.0
2013-10-31 11:55:00,98.58,98.58,98.51,98.52,2400.0,81.3013,81.3013,81.2436,81.2519,2400.0
2013-10-31 12:00:00,98.53,98.53,98.48,98.49,5600.0,81.2601,81.2601,81.2189,81.2271,5600.0
2013-10-31 12:05:00,98.5,98.58,98.5,98.56,2700.0,81.2354,81.3013,81.2354,81.2848,2700.0
2013-10-31 12:10:00,98.57,98.61,98.54,98.57,3500.0,81.2931,81.3261,81.2684,81.2931,3500.0
2013-10-31 12:15:00,98.56,98.58,98.56,98.58,1000.0,81.2848,81.3013,81.2848,81.3013,1000.0
2013-10-31 12:20:00,98.59,98.6,98.57,98.58,1600.0,81.3096,81.3178,81.2931,81.3013,1600.0
2013-10-31 12:25:00,98.59,98.61,98.57,98.58,4200.0,81.3096,81.3261,81.2931,81.3013,4200.0
2013-10-31 12:30:00,98.57,98.68,98.57,98.66,2600.0,81.2931,81.3838,81.2931,81.3673,2600.0
2013-10-31 12:35:00,98.65,98.66,98.63,98.65,1600.0,81.3591,81.3673,81.3426,81.3591,1600.0
2013-10-31 12:40:00,98.68,98.7,98.68,98.7,900.0,81.3838,81.4003,81.3838,81.4003,900.0
2013-10-31 12:45:00,98.7,98.7,98.62,98.63,5900.0,81.4003,81.4003,81.3343,81.3426,5900.0
2013-10-31 12:50:00,98.63,98.64,98.62,98.63,1600.0,81.3426,81.3508,81.3343,81.3426,1600.0
2013-10-31 12:55:00,98.62,98.64,98.58,98.59,8200.0,81.3343,81.3508,81.3013,81.3096,8200.0
2013-10-31 13:00:00,98.6,98.64,98.6,98.61,71800.0,81.3178,81.3508,81.3178,81.3261,71800.0
2013-10-31 13:05:00,98.65,98.65,98.61,98.61,1300.0,81.3591,81.3591,81.3261,81.3261,1300.0
2013-10-31 13:10:00,98.6,98.63,98.6,98.61,700.0,81.3178,81.3426,81.3178,81.3261,700.0
2013-10-31 13:15:00,98.63,98.68,98.63,98.67,1600.0,81.3426,81.3838,81.3426,81.3756,1600.0
2013-10-31 13:20:00,98.67,98.68,98.65,98.65,1100.0,81.3756,81.3838,81.3591,81.3591,1100.0
2013-10-31 13:25:00,98.68,98.7,98.67,98.7,1000.0,81.3838,81.4003,81.3756,81.4003,1000.0
2013-10-31 13:30:00,98.71,98.72,98.68,98.68,3100.0,81.4086,81.4168,81.3838,81.3838,3100.0
2013-10-31 13:35:00,98.68,98.68,98.66,98.67,600.0,81.3838,81.3838,81.3673,81.3756,600.0
2013-10-31 13:40:00,98.7,98.7,98.7,98.7,400.0,81.4003,81.4003,81.4003,81.4003,400.0
2013-10-31 13:45:00,98.7,98.7,98.69,98.7,700.0,81.4003,81.4003,81.3921,81.4003,700.0
2013-10-31 13:50:00,98.71,98.71,98.65,98.66,1000.0,81.4086,81.4086,81.3591,81.3673,1000.0
2013-10-31 13:55:00,98.69,98.69,98.69,98.69,200.0,81.3921,81.3921,81.3921,81.3921,200.0
2013-10-31 14:00:00,98.68,98.7,98.67,98.69,5000.0,81.3838,81.4003,81.3756,81.3921,5000.0
2013-10-31 14:05:00,98.72,98.72,98.64,98.66,3300.0,81.4168,81.4168,81.3508,81.3673,3300.0
2013-10-31 14:10:00,98.74,98.77,98.74,98.77,2000.0,81.4333,81.458,81.4333,81.458,2000.0
2013-10-31 14:15:00,98.77,98.87,98.77,98.87,3600.0,81.458,81.5405,81.458,81.5405,3600.0
2013-10-31 14:20:00,98.88,98.9,98.83,98.83,1800.0,81.5488,81.5653,81.5075,81.5075,1800.0
2013-10-31 14:25:00,98.85,98.9,98.85,98.87,1500.0,81.524,81.5653,81.524,81.5405,1500.0
2013-10-31 14:30:00,98.86,98.9,98.85,98.85,900.0,81.5323,81.5653,81.524,81.524,900.0
2013-10-31 14:35:00,98.83,98.85,98.83,98.85,1200.0,81.5075,81.524,81.5075,81.524,1200.0
2013-10-31 14:40:00,98.87,98.88,98.86,98.86,1000.0,81.5405,81.5488,81.5323,81.5323,1000.0
2013-10-31 14:45:00,98.85,98.85,98.81,98.81,1400.0,81.524,81.524,81.491,81.491,1400.0
2013-10-31 14:50:00,98.81,98.81,98.76,98.76,1100.0,81.491,81.491,81.4498,81.4498,1100.0
2013-10-31 14:55:00,98.76,98.76,98.69,98.69,3500.0,81.4498,81.4498,81.3921,81.3921,3500.0
2013-10-31 15:00:00,98.65,98.66,98.59,98.63,3900.0,81.3591,81.3673,81.3096,81.3426,3900.0
2013-10-31 15:05:00,98.62,98.62,98.52,98.57,2400.0,81.3343,81.3343,81.2519,81.2931,2400.0
2013-10-31 15:10:00,98.58,98.62,98.58,98.62,2300.0,81.3013,81.3343,81.3013,81.3343,2300.0
2013-10-31 15:15:00,98.61,98.63,98.59,98.6,2700.0,81.3261,81.3426,81.3096,81.3178,2700.0
2013-10-31 15:20:00,98.61,98.64,98.58,98.58,1500.0,81.3261,81.3508,81.3013,81.3013,1500.0
2013-10-31 15:25:00,98.6,98.6,98.5,98.51,1600.0,81.3178,81.3178,81.2354,81.2436,1600.0
2013-10-31 15:30:00,98.47,98.54,98.47,98.51,11800.0,81.2106,81.2684,81.2106,81.2436,11800.0
2013-10-31 15:35:00,98.54,98.58,98.54,98.55,4100.0,81.2684,81.3013,81.2684,81.2766,4100.0
2013-10-31 15:40:00,98.55,98.57,98.5,98.5,11100.0,81.2766,81.2931,81.2354,81.2354,11100.0
2013-10-31 15:45:00,98.53,98.53,98.44,98.48,4800.0,81.2601,81.2601,81.1859,81.2189,4800.0
2013-10-31 15:50:00,98.47,98.48,98.38,98.45,20200.0,81.2106,81.2189,81.1364,81.1941,20200.0
2013-10-31 15:55:00,98.45,98.45,98.26,98.27,20500.0,81.1941,81.1941,81.0374,81.0457,20500.0
2013-11-01 09:30:00,98.36,98.53,98.36,98.48,4500.0,81.1199,81.2601,81.1199,81.2189,4500.0
2013-11-01 09:35:00,98.5,98.57,98.5,98.53,6800.0,81.2354,81.2931,81.2354,81.2601,6800.0
2013-11-01 09:40:00,98.54,98.6,98.52,98.58,16700.0,81.2684,81.3178,81.2519,81.3013,16700.0
2013-11-01 09:45:00,98.62,98.62,98.54,98.56,14700.0,81.3343,81.3343,81.2684,81.2848,14700.0
2013-11-01 09:50:00,98.56,98.64,98.55,98.6,23400.0,81.2848,81.3508,81.2766,81.3178,23400.0
2013-11-01 09:55:00,98.61,98.64,98.59,98.59,4600.0,81.3261,81.3508,81.3096,81.3096,4600.0
2013-11-01 10:00:00,98.6,98.62,98.5,98.5,17100.0,81.3178,81.3343,81.2354,81.2354,17100.0
2013-11-01 10:05:00,98.5,98.74,98.5,98.7,30000.0,81.2354,81.4333,81.2354,81.4003,30000.0
2013-11-01 10:10:00,98.68,98.69,98.57,98.57,1700.0,81.3838,81.3921,81.2931,81.2931,1700.0
2013-11-01 10:15:00,98.54,98.54,98.31,98.36,15300.0,81.2684,81.2684,81.0787,81.1199,15300.0
2013-11-01 10:20:00,98.35,98.38,98.35,98.37,1300.0,81.1117,81.1364,81.1117,81.1281,1300.0
2013-11-01 10:25:00,98.39,98.41,98.39,98.41,1100.0,81.1446,81.1611,81.1446,81.1611,1100.0
2013-11-01 10:30:00,98.37,98.42,98.37,98.4,2100.0,81.1281,81.1694,81.1281,81.1529,2100.0
2013-11-01 10:35:00,98.43,98.47,98.35,98.4,29800.0,81.1776,81.2106,81.1117,81.1529,29800.0
2013-11-01 10:40:00,98.4,98.47,98.39,98.47,15400.0,81.1529,81.2106,81.1446,81.2106,15400.0
2013-11-01 10:45:00,98.47,98.47,98.42,98.46,10200.0,81.2106,81.2106,81.1694,81.2024,10200.0
2013-11-01 10:50:00,98.45,98.51,98.45,98.51,2600.0,81.1941,81.2436,81.1941,81.2436,2600.0
2013-11-01 10:55:00,98.51,98.51,98.47,98.47,14800.0,81.2436,81.2436,81.2106,81.2106,14800.0
2013-11-01 11:00:00,98.47,98.48,98.33,98.34,24300.0,81.2106,81.2189,81.0952,81.1034,24300.0
2013-11-01 11:05:00,98.32,98.32,98.25,98.26,4600.0,81.0869,81.0869,81.0292,81.0374,4600.0
2013-11-01 11:10:00,98.21,98.23,98.11,98.14,9000.0,80.9962,81.0127,80.9137,80.9385,9000.0
2013-11-01 11:15:00,98.14,98.14,98.03,98.12,8800.0,80.9385,80.9385,80.8477,80.922,8800.0
2013-11-01 11:20:00,98.12,98.22,98.11,98.21,4500.0,80.922,81.0044,80.9137,80.9962,4500.0
2013-11-01 11:25:00,98.2,98.21,98.16,98.16,8400.0,80.9879,80.9962,80.955,80.955,8400.0
2013-11-01 11:30:00,98.18,98.22,98.17,98.22,10500.0,80.9715,81.0044,80.9632,81.0044,10500.0
2013-11-01 11:35:00,98.23,98.23,98.1,98.17,8100.0,81.0127,81.0127,80.9055,80.9632,8100.0
2013-11-01 11:40:00,98.18,98.21,98.18,98.21,1200.0,80.9715,80.9962,80.9715,80.9962,1200.0
2013-11-01 11:45:00,98.19,98.22,98.17,98.22,1600.0,80.9797,81.0044,80.9632,81.0044,1600.0
2013-11-01 11:50:00,98.2,98.2,98.2,98.2,300.0,80.9879,80.9879,80.9879,80.9879,300.0
2013-11-01 11:55:00,98.09,98.1,98.0,98.01,1600.0,80.8972,80.9055,80.823,80.8312,1600.0
2013-11-01 12:00:00,98.02,98.05,98.02,98.05,1700.0,80.8395,80.8642,80.8395,80.8642,1700.0
2013-11-01 12:05:00,98.02,98.08,98.02,98.06,3100.0,80.8395,80.889,80.8395,80.8725,3100.0
2013-11-01 12:10:00,98.07,98.07,98.07,98.07,600.0,80.8807,80.8807,80.8807,80.8807,600.0
2013-11-01 12:15:00,98.05,98.05,97.97,97.99,1300.0,80.8642,80.8642,80.7983,80.8148,1300.0
2013-11-01 12:20:00,98.01,98.12,98.01,98.12,1500.0,80.8312,80.922,80.8312,80.922,1500.0
2013-11-01 12:25:00,98.14,98.15,98.14,98.15,1100.0,80.9385,80.9467,80.9385,80.9467,1100.0
2013-11-01 12:30:00,98.16,98.18,98.16,98.18,2400.0,80.955,80.9715,80.955,80.9715,2400.0
2013-11-01 12:35:00,98.2,98.2,98.17,98.19,2500.0,80.9879,80.9879,80.9632,80.9797,2500.0
2013-11-01 12:40:00,98.19,98.19,98.19,98.19,0.0,80.9797,80.9797,80.9797,80.9797,0.0
2013-11-01 12:45:00,98.2,98.21,98.18,98.18,900.0,80.9879,80.9962,80.9715,80.9715,900.0
2013-11-01 12:50:00,98.2,98.2,98.17,98.18,300.0,80.9879,80.9879,80.9632,80.9715,300.0
2013-11-01 12:55:00,98.16,98.18,98.14,98.14,1300.0,80.955,80.9715,80.9385,80.9385,1300.0
2013-11-01 13:00:00,98.14,98.17,98.13,98.13,50900.0,80.9385,80.9632,80.9302,80.9302,50900.0
2013-11-01 13:05:00,98.13,98.13,98.11,98.11,1000.0,80.9302,80.9302,80.9137,80.9137,1000.0
2013-11-01 13:10:00,98.12,98.12,98.09,98.1,1400.0,80.922,80.922,80.8972,80.9055,1400.0
2013-11-01 13:15:00,98.09,98.11,98.07,98.07,4900.0,80.8972,80.9137,80.8807,80.8807,4900.0
2013-11-01 13:20:00,98.07,98.09,98.06,98.07,3700.0,80.8807,80.8972,80.8725,80.8807,3700.0
2013-11-01 13:25:00,98.13,98.17,98.13,98.15,1900.0,80.9302,80.9632,80.9302,80.9467,1900.0
2013-11-01 13:30:00,98.17,98.17,98.15,98.17,15400.0,80.9632,80.9632,80.9467,80.9632,15400.0
2013-11-01 13:35:00,98.17,98.3,98.17,98.3,12200.0,80.9632,81.0704,80.9632,81.0704,12200.0
2013-11-01 13:40:00,98.31,98.32,98.31,98.32,2600.0,81.0787,81.0869,81.0787,81.0869,2600.0
2013-11-01 13:45:00,98.31,98.36,98.31,98.35,1800.0,81.0787,81.1199,81.0787,81.1117,1800.0
2013-11-01 13:50:00,98.36,98.37,98.32,98.33,2400.0,81.1199,81.1281,81.0869,81.0952,2400.0
2013-11-01 13:55:00,98.33,98.34,98.33,98.34,2600.0,81.0952,81.1034,81.0952,81.1034,2600.0
2013-11-01 14:00:00,98.36,98.38,98.35,98.38,4000.0,81.1199,81.1364,81.1117,81.1364,4000.0
2013-11-01 14:05:00,98.39,98.39,98.36,98.39,2900.0,81.1446,81.1446,81.1199,81.1446,2900.0
2013-11-01 14:10:00,98.36,98.36,98.33,98.33,600.0,81.1199,81.1199,81.0952,81.0952,600.0
2013-11-01 14:15:00,98.37,98.38,98.34,98.34,2100.0,81.1281,81.1364,81.1034,81.1034,2100.0
2013-11-01 14:20:00,98.36,98.37,98.34,98.34,1900.0,81.1199,81.1281,81.1034,81.1034,1900.0
2013-11-01 14:25:00,98.36,98.36,98.36,98.36,200.0,81.1199,81.1199,81.1199,81.1199,200.0
2013-11-01 14:30:00,98.32,98.32,98.28,98.28,6400.0,81.0869,81.0869,81.0539,81.0539,6400.0
2013-11-01 14:35:00,98.31,98.31,98.3,98.31,4300.0,81.0787,81.0787,81.0704,81.0787,4300.0
2013-11-01 14:40:00,98.32,98.35,98.31,98.35,3300.0,81.0869,81.1117,81.0787,81.1117,3300.0
2013-11-01 14:45:00,98.36,98.38,98.35,98.38,5500.0,81.1199,81.1364,81.1117,81.1364,5500.0
2013-11-01 14:50:00,98.36,98.39,98.31,98.33,4200.0,81.1199,81.1446,81.0787,81.0952,4200.0
2013-11-01 14:55:00,98.33,98.36,98.3,98.31,1800.0,81.0952,81.1199,81.0704,81.0787,1800.0
2013-11-01 15:00:00,98.3,98.35,98.3,98.35,2700.0,81.0704,81.1117,81.0704,81.1117,2700.0
2013-11-01 15:05:00,98.38,98.39,98.32,98.32,1500.0,81.1364,81.1446,81.0869,81.0869,1500.0
2013-11-01 15:10:00,98.33,98.45,98.33,98.45,6800.0,81.0952,81.1941,81.0952,81.1941,6800.0
2013-11-01 15:15:00,98.45,98.45,98.41,98.41,8600.0,81.1941,81.1941,81.1611,81.1611,8600.0
2013-11-01 15:20:00,98.39,98.41,98.37,98.39,1300.0,81.1446,81.1611,81.1281,81.1446,1300.0
2013-11-01 15:25:00,98.39,98.43,98.39,98.43,800.0,81.1446,81.1776,81.1446,81.1776,800.0
2013-11-01 15:30:00,98.4,98.49,98.4,98.49,5000.0,81.1529,81.2271,81.1529,81.2271,5000.0
2013-11-01 15:35:00,98.49,98.51,98.46,98.46,10300.0,81.2271,81.2436,81.2024,81.2024,10300.0
2013-11-01 15:40:00,98.5,98.53,98.46,98.53,4400.0,81.2354,81.2601,81.2024,81.2601,4400.0
2013-11-01 15:45:00,98.55,98.6,98.55,98.55,3500.0,81.2766,81.3178,81.2766,81.2766,3500.0
2013-11-01 15:50:00,98.56,98.6,98.55,98.6,10900.0,81.2848,81.3178,81.2766,81.3178,10900.0
2013-11-01 15:55:00,98.61,98.63,98.5,98.53,14100.0,81.3261,81.3426,81.2354,81.2601,14100.0
2013-11-04 09:30:00,98.81,98.88,98.81,98.85,17600.0,81.491,81.5488,81.491,81.524,17600.0
2013-11-04 09:35:00,98.85,98.85,98.73,98.73,5600.0,81.524,81.524,81.425,81.425,5600.0
2013-11-04 09:40:00,98.74,98.77,98.7,98.72,13400.0,81.4333,81.458,81.4003,81.4168,13400.0
2013-11-04 09:45:00,98.72,98.72,98.66,98.67,14800.0,81.4168,81.4168,81.3673,81.3756,14800.0
2013-11-04 09:50:00,98.66,98.7,98.66,98.69,8900.0,81.3673,81.4003,81.3673,81.3921,8900.0
2013-11-04 09:55:00,98.67,98.67,98.58,98.59,6800.0,81.3756,81.3756,81.3013,81.3096,6800.0
2013-11-04 10:00:00,98.66,98.66,98.61,98.63,4100.0,81.3673,81.3673,81.3261,81.3426,4100.0
2013-11-04 10:05:00,98.66,98.66,98.59,98.59,9300.0,81.3673,81.3673,81.3096,81.3096,9300.0
2013-11-04 10:10:00,98.58,98.65,98.57,98.62,5500.0,81.3013,81.3591,81.2931,81.3343,5500.0
2013-11-04 10:15:00,98.61,98.62,98.61,98.62,4100.0,81.3261,81.3343,81.3261,81.3343,4100.0
2013-11-04 10:20:00,98.63,98.65,98.62,98.63,4100.0,81.3426,81.3591,81.3343,81.3426,4100.0
2013-11-04 10:25:00,98.63,98.7,98.63,98.68,2800.0,81.3426,81.4003,81.3426,81.3838,2800.0
2013-11-04 10:30:00,98.69,98.74,98.69,98.71,1500.0,81.3921,81.4333,81.3921,81.4086,1500.0
2013-11-04 10:35:00,98.71,98.74,98.69,98.71,2700.0,81.4086,81.4333,81.3921,81.4086,2700.0
2013-11-04 10:40:00,98.73,98.74,98.7,98.74,1800.0,81.425,81.4333,81.4003,81.4333,1800.0
2013-11-04 10:45:00,98.75,98.78,98.74,98.76,3700.0,81.4415,81.4663,81.4333,81.4498,3700.0
2013-11-04 10:50:00,98.78,98.78,98.68,98.68,1300.0,81.4663,81.4663,81.3838,81.3838,1300.0
2013-11-04 10:55:00,98.65,98.65,98.57,98.57,900.0,81.3591,81.3591,81.2931,81.2931,900.0
2013-11-04 11:00:00,98.53,98.57,98.52,98.56,5400.0,81.2601,81.2931,81.2519,81.2848,5400.0
2013-11-04 11:05:00,98.55,98.58,98.55,98.57,2700.0,81.2766,81.3013,81.2766,81.2931,2700.0
2013-11-04 11:10:00,98.55,98.61,98.52,98.6,7200.0,81.2766,81.3261,81.2519,81.3178,7200.0
2013-11-04 11:15:00,98.57,98.6,98.56,98.59,5500.0,81.2931,81.3178,81.2848,81.3096,5500.0
2013-11-04 11:20:00,98.58,98.61,98.55,98.6,10500.0,81.3013,81.3261,81.2766,81.3178,10500.0
2013-11-04 11:25:00,98.6,98.62,98.59,98.62,2800.0,81.3178,81.3343,81.3096,81.3343,2800.0
2013-11-04 11:30:00,98.61,98.61,98.58,98.58,1500.0,81.3261,81.3261,81.3013,81.3013,1500.0
2013-11-04 11:35:00,98.63,98.64,98.63,98.64,3200.0,81.3426,81.3508,81.3426,81.3508,3200.0
2013-11-04 11:40:00,98.68,98.68,98.63,98.64,4000.0,81.3838,81.3838,81.3426,81.3508,4000.0
2013-11-04 11:45:00,98.64,98.64,98.6,98.6,1400.0,81.3508,81.3508,81.3178,81.3178,1400.0
2013-11-04 11:50:00,98.63,98.66,98.63,98.66,1300.0,81.3426,81.3673,81.3426,81.3673,1300.0
2013-11-04 11:55:00,98.67,98.67,98.66,98.66,2900.0,81.3756,81.3756,81.3673,81.3673,2900.0
2013-11-04 12:00:00,98.65,98.66,98.64,98.65,4500.0,81.3591,81.3673,81.3508,81.3591,4500.0
2013-11-04 12:05:00,98.67,98.67,98.66,98.66,2000.0,81.3756,81.3756,81.3673,81.3673,2000.0
2013-11-04 12:10:00,98.67,98.69,98.67,98.67,3500.0,81.3756,81.3921,81.3756,81.3756,3500.0
2013-11-04 12:15:00,98.65,98.68,98.64,98.66,5500.0,81.3591,81.3838,81.3508,81.3673,5500.0
2013-11-04 12:20:00,98.65,98.69,98.65,98.69,700.0,81.3591,81.3921,81.3591,81.3921,700.0
2013-11-04 12:25:00,98.68,98.69,98.68,98.68,1200.0,81.3838,81.3921,81.3838,81.3838,1200.0
2013-11-04 12:30:00,98.68,98.68,98.66,98.68,3200.0,81.3838,81.3838,81.3673,81.3838,3200.0
2013-11-04 12:35:00,98.71,98.71,98.67,98.67,3300.0,81.4086,81.4086,81.3756,81.3756,3300.0
2013-11-04 12:40:00,98.7,98.71,98.69,98.7,3500.0,81.4003,81.4086,81.3921,81.4003,3500.0
2013-11-04 12:45:00,98.7,98.71,98.69,98.69,2700.0,81.4003,81.4086,81.3921,81.3921,2700.0
2013-11-04 12:50:00,98.69,98.69,98.68,98.69,900.0,81.3921,81.3921,81.3838,81.3921,900.0
2013-11-04 12:55:00,98.68,98.68,98.65,98.65,1300.0,81.3838,81.3838,81.3591,81.3591,1300.0
2013-11-04 13:00:00,98.66,98.66,98.64,98.64,2100.0,81.3673,81.3673,81.3508,81.3508,2100.0
2013-11-04 13:05:00,98.66,98.69,98.66,98.69,700.0,81.3673,81.3921,81.3673,81.3921,700.0
2013-11-04 13:10:00,98.68,98.68,98.67,98.67,800.0,81.3838,81.3838,81.3756,81.3756,800.0
2013-11-04 13:15:00,98.67,98.68,98.65,98.68,1300.0,81.3756,81.3838,81.3591,81.3838,1300.0
2013-11-04 13:20:00,98.67,98.68,98.67,98.68,1700.0,81.3756,81.3838,81.3756,81.3838,1700.0
2013-11-04 13:25:00,98.69,98.73,98.69,98.73,7200.0,81.3921,81.425,81.3921,81.425,7200.0
2013-11-04 13:30:00,98.74,98.74,98.71,98.73,8900.0,81.4333,81.4333,81.4086,81.425,8900.0
2013-11-04 13:35:00,98.72,98.72,98.72,98.72,700.0,81.4168,81.4168,81.4168,81.4168,700.0
2013-11-04 13:40:00,98.73,98.73,98.73,98.73,100.0,81.425,81.425,81.425,81.425,100.0
2013-11-04 13:45:00,98.74,98.74,98.7,98.72,2400.0,81.4333,81.4333,81.4003,81.4168,2400.0
2013-11-04 13:50:00,98.72,98.73,98.72,98.73,700.0,81.4168,81.425,81.4168,81.425,700.0
2013-11-04 13:55:00,98.73,98.73,98.73,98.73,0.0,81.425,81.425,81.425,81.425,0.0
2013-11-04 14:00:00,98.76,98.76,98.75,98.75,2900.0,81.4498,81.4498,81.4415,81.4415,2900.0
2013-11-04 14:05:00,98.77,98.8,98.74,98.8,3600.0,81.458,81.4828,81.4333,81.4828,3600.0
2013-11-04 14:10:00,98.79,98.8,98.79,98.79,1500.0,81.4745,81.4828,81.4745,81.4745,1500.0
2013-11-04 14:15:00,98.77,98.77,98.77,98.77,500.0,81.458,81.458,81.458,81.458,500.0
2013-11-04 14:20:00,98.78,98.8,98.78,98.8,1000.0,81.4663,81.4828,81.4663,81.4828,1000.0
2013-11-04 14:25:00,98.81,98.81,98.8,98.8,700.0,81.491,81.491,81.4828,81.4828,700.0
2013-11-04 14:30:00,98.81,98.83,98.81,98.83,6200.0,81.491,81.5075,81.491,81.5075,6200.0
2013-11-04 14:35:00,98.8,98.82,98.8,98.81,2900.0,81.4828,81.4993,81.4828,81.491,2900.0
2013-11-04 14:40:00,98.8,98.81,98.8,98.81,1100.0,81.4828,81.491,81.4828,81.491,1100.0
2013-11-04 14:45:00,98.83,98.84,98.8,98.8,6300.0,81.5075,81.5158,81.4828,81.4828,6300.0
2013-11-04 14:50:00,98.8,98.84,98.8,98.82,5400.0,81.4828,81.5158,81.4828,81.4993,5400.0
2013-11-04 14:55:00,98.81,98.82,98.79,98.79,2300.0,81.491,81.4993,81.4745,81.4745,2300.0
2013-11-04 15:00:00,98.8,98.8,98.79,98.79,3200.0,81.4828,81.4828,81.4745,81.4745,3200.0
2013-11-04 15:05:00,98.79,98.79,98.73,98.73,3000.0,81.4745,81.4745,81.425,81.425,3000.0
2013-11-04 15:10:00,98.75,98.76,98.74,98.75,2700.0,81.4415,81.4498,81.4333,81.4415,2700.0
2013-11-04 15:15:00,98.74,98.77,98.74,98.75,5400.0,81.4333,81.458,81.4333,81.4415,5400.0
2013-11-04 15:20:00,98.75,98.76,98.72,98.74,4000.0,81.4415,81.4498,81.4168,81.4333,4000.0
2013-11-04 15:25:00,98.74,98.79,98.73,98.79,6300.0,81.4333,81.4745,81.425,81.4745,6300.0
2013-11-04 15:30:00,98.79,98.79,98.74,98.75,5400.0,81.4745,81.4745,81.4333,81.4415,5400.0
2013-11-04 15:35:00,98.76,98.83,98.76,98.82,5600.0,81.4498,81.5075,81.4498,81.4993,5600.0
2013-11-04 15:40:00,98.82,98.83,98.81,98.82,3100.0,81.4993,81.5075,81.491,81.4993,3100.0
2013-11-04 15:45:00,98.83,98.83,98.81,98.82,2800.0,81.5075,81.5075,81.491,81.4993,2800.0
2013-11-04 15:50:00,98.84,98.86,98.83,98.83,10600.0,81.5158,81.5323,81.5075,81.5075,10600.0
2013-11-04 15:55:00,98.83,98.93,98.83,98.9,7300.0,81.5075,81.59,81.5075,81.5653,7300.0
2013-11-05 09:30:00,98.52,98.52,98.46,98.46,4100.0,81.2519,81.2519,81.2024,81.2024,4100.0
2013-11-05 09:35:00,98.5,98.51,98.47,98.5,500.0,81.2354,81.2436,81.2106,81.2354,500.0
2013-11-05 09:40:00,98.46,98.52,98.46,98.51,2900.0,81.2024,81.2519,81.2024,81.2436,2900.0
2013-11-05 09:45:00,98.44,98.46,98.38,98.39,4100.0,81.1859,81.2024,81.1364,81.1446,4100.0
2013-11-05 09:50:00,98.37,98.4,98.35,98.35,7100.0,81.1281,81.1529,81.1117,81.1117,7100.0
2013-11-05 09:55:00,98.34,98.34,98.25,98.32,6300.0,81.1034,81.1034,81.0292,81.0869,6300.0
2013-11-05 10:00:00,98.34,98.37,98.19,98.35,9500.0,81.1034,81.1281,80.9797,81.1117,9500.0
2013-11-05 10:05:00,98.34,98.39,98.31,98.39,16000.0,81.1034,81.1446,81.0787,81.1446,16000.0
2013-11-05 10:10:00,98.42,98.42,98.32,98.35,5600.0,81.1694,81.1694,81.0869,81.1117,5600.0
2013-11-05 10:15:00,98.35,98.37,98.32,98.34,7400.0,81.1117,81.1281,81.0869,81.1034,7400.0
2013-11-05 10:20:00,98.31,98.38,98.31,98.38,3100.0,81.0787,81.1364,81.0787,81.1364,3100.0
2013-11-05 10:25:00,98.4,98.42,98.36,98.41,2800.0,81.1529,81.1694,81.1199,81.1611,2800.0
2013-11-05 10:30:00,98.42,98.47,98.41,98.44,6700.0,81.1694,81.2106,81.1611,81.1859,6700.0
2013-11-05 10:35:00,98.46,98.48,98.44,98.48,4600.0,81.2024,81.2189,81.1859,81.2189,4600.0
2013-11-05 10:40:00,98.49,98.57,98.49,98.53,5800.0,81.2271,81.2931,81.2271,81.2601,5800.0
2013-11-05 10:45:00,98.53,98.54,98.51,98.53,1300.0,81.2601,81.2684,81.2436,81.2601,1300.0
2013-11-05 10:50:00,98.59,98.65,98.58,98.65,5000.0,81.3096,81.3591,81.3013,81.3591,5000.0
2013-11-05 10:55:00,98.64,98.66,98.61,98.61,17400.0,81.3508,81.3673,81.3261,81.3261,17400.0
2013-11-05 11:00:00,98.61,98.69,98.61,98.69,22300.0,81.3261,81.3921,81.3261,81.3921,22300.0
2013-11-05 11:05:00,98.67,98.67,98.63,98.64,3100.0,81.3756,81.3756,81.3426,81.3508,3100.0
2013-11-05 11:10:00,98.65,98.65,98.57,98.57,3900.0,81.3591,81.3591,81.2931,81.2931,3900.0
2013-11-05 11:15:00,98.58,98.6,98.58,98.6,3600.0,81.3013,81.3178,81.3013,81.3178,3600.0
2013-11-05 11:20:00,98.59,98.59,98.54,98.57,3100.0,81.3096,81.3096,81.2684,81.2931,3100.0
2013-11-05 11:25:00,98.58,98.59,98.57,98.59,2000.0,81.3013,81.3096,81.2931,81.3096,2000.0
2013-11-05 11:30:00,98.57,98.6,98.57,98.6,1600.0,81.2931,81.3178,81.2931,81.3178,1600.0
2013-11-05 11:35:00,98.6,98.6,98.6,98.6,0.0,81.3178,81.3178,81.3178,81.3178,0.0
2013-11-05 11:40:00,98.63,98.63,98.63,98.63,600.0,81.3426,81.3426,81.3426,81.3426,600.0
2013-11-05 11:45:00,98.65,98.65,98.63,98.63,1400.0,81.3591,81.3591,81.3426,81.3426,1400.0
2013-11-05 11:50:00,98.66,98.69,98.66,98.67,1000.0,81.3673,81.3921,81.3673,81.3756,1000.0
2013-11-05 11:55:00,98.67,98.69,98.67,98.68,1700.0,81.3756,81.3921,81.3756,81.3838,1700.0
2013-11-05 12:00:00,98.67,98.69,98.66,98.69,2000.0,81.3756,81.3921,81.3673,81.3921,2000.0
2013-11-05 12:05:00,98.69,98.69,98.67,98.67,1300.0,81.3921,81.3921,81.3756,81.3756,1300.0
2013-11-05 12:10:00,98.66,98.7,98.66,98.68,2900.0,81.3673,81.4003,81.3673,81.3838,2900.0
2013-11-05 12:15:00,98.7,98.7,98.68,98.68,1200.0,81.4003,81.4003,81.3838,81.3838,1200.0
2013-11-05 12:20:00,98.75,98.8,98.75,98.8,1200.0,81.4415,81.4828,81.4415,81.4828,1200.0
2013-11-05 12:25:00,98.8,98.81,98.79,98.81,3200.0,81.4828,81.491,81.4745,81.491,3200.0
2013-11-05 12:30:00,98.81,98.81,98.77,98.77,700.0,81.491,81.491,81.458,81.458,700.0
2013-11-05 12:35:00,98.77,98.77,98.76,98.76,600.0,81.458,81.458,81.4498,81.4498,600.0
2013-11-05 12:40:00,98.79,98.79,98.77,98.79,2300.0,81.4745,81.4745,81.458,81.4745,2300.0
2013-11-05 12:45:00,98.79,98.79,98.79,98.79,0.0,81.4745,81.4745,81.4745,81.4745,0.0
2013-11-05 12:50:00,98.75,98.75,98.75,98.75,500.0,81.4415,81.4415,81.4415,81.4415,500.0
2013-11-05 12:55:00,98.77,98.77,98.73,98.73,1400.0,81.458,81.458,81.425,81.425,1400.0
2013-11-05 13:00:00,98.75,98.78,98.75,98.75,500.0,81.4415,81.4663,81.4415,81.4415,500.0
2013-11-05 13:05:00,98.78,98.78,98.76,98.76,1700.0,81.4663,81.4663,81.4498,81.4498,1700.0
2013-11-05 13:10:00,98.76,98.8,98.76,98.79,6000.0,81.4498,81.4828,81.4498,81.4745,6000.0
2013-11-05 13:15:00,98.79,98.8,98.77,98.79,2300.0,81.4745,81.4828,81.458,81.4745,2300.0
2013-11-05 13:20:00,98.78,98.79,98.76,98.77,1600.0,81.4663,81.4745,81.4498,81.458,1600.0
2013-11-05 13:25:00,98.78,98.79,98.77,98.79,1400.0,81.4663,81.4745,81.458,81.4745,1400.0
2013-11-05 13:30:00,98.8,98.81,98.79,98.79,3900.0,81.4828,81.491,81.4745,81.4745,3900.0
2013-11-05 13:35:00,98.8,98.8,98.74,98.74,2500.0,81.4828,81.4828,81.4333,81.4333,2500.0
2013-11-05 13:40:00,98.74,98.76,98.74,98.76,2000.0,81.4333,81.4498,81.4333,81.4498,2000.0
2013-11-05 13:45:00,98.74,98.74,98.73,98.74,1400.0,81.4333,81.4333,81.425,81.4333,1400.0
2013-11-05 13:50:00,98.72,98.72,98.68,98.68,700.0,81.4168,81.4168,81.3838,81.3838,700.0
2013-11-05 13:55:00,98.69,98.69,98.66,98.66,1600.0,81.3921,81.3921,81.3673,81.3673,1600.0
2013-11-05 14:00:00,98.65,98.71,98.65,98.71,7700.0,81.3591,81.4086,81.3591,81.4086,7700.0
2013-11-05 14:05:00,98.71,98.71,98.68,98.68,1000.0,81.4086,81.4086,81.3838,81.3838,1000.0
2013-11-05 14:10:00,98.68,98.68,98.68,98.68,0.0,81.3838,81.3838,81.3838,81.3838,0.0
2013-11-05 14:15:00,98.7,98.72,98.7,98.72,3700.0,81.4003,81.4168,81.4003,81.4168,3700.0
2013-11-05 14:20:00,98.73,98.77,98.73,98.76,2500.0,81.425,81.458,81.425,81.4498,2500.0
2013-11-05 14:25:00,98.78,98.79,98.78,98.79,6800.0,81.4663,81.4745,81.4663,81.4745,6800.0
2013-11-05 14:30:00,98.77,98.83,98.77,98.83,10100.0,81.458,81.5075,81.458,81.5075,10100.0
2013-11-05 14:35:00,98.83,98.83,98.79,98.81,4200.0,81.5075,81.5075,81.4745,81.491,4200.0
2013-11-05 14:40:00,98.8,98.8,98.8,98.8,400.0,81.4828,81.4828,81.4828,81.4828,400.0
2013-11-05 14:45:00,98.8,98.8,98.77,98.77,6600.0,81.4828,81.4828,81.458,81.458,6600.0
2013-11-05 14:50:00,98.77,98.79,98.77,98.77,2100.0,81.458,81.4745,81.458,81.458,2100.0
2013-11-05 14:55:00,98.76,98.76,98.75,98.76,1700.0,81.4498,81.4498,81.4415,81.4498,1700.0
2013-11-05 15:00:00,98.79,98.79,98.79,98.79,100.0,81.4745,81.4745,81.4745,81.4745,100.0
2013-11-05 15:05:00,98.81,98.82,98.81,98.82,2200.0,81.491,81.4993,81.491,81.4993,2200.0
2013-11-05 15:10:00,98.81,98.81,98.77,98.77,6500.0,81.491,81.491,81.458,81.458,6500.0
2013-11-05 15:15:00,98.78,98.8,98.76,98.77,5000.0,81.4663,81.4828,81.4498,81.458,5000.0
2013-11-05 15:20:00,98.78,98.79,98.68,98.68,5700.0,81.4663,81.4745,81.3838,81.3838,5700.0
2013-11-05 15:25:00,98.69,98.71,98.67,98.71,2600.0,81.3921,81.4086,81.3756,81.4086,2600.0
2013-11-05 15:30:00,98.7,98.75,98.69,98.73,5800.0,81.4003,81.4415,81.3921,81.425,5800.0
2013-11-05 15:35:00,98.73,98.74,98.66,98.72,8700.0,81.425,81.4333,81.3673,81.4168,8700.0
2013-11-05 15:40:00,98.75,98.76,98.69,98.69,3400.0,81.4415,81.4498,81.3921,81.3921,3400.0
2013-11-05 15:45:00,98.66,98.74,98.66,98.69,6500.0,81.3673,81.4333,81.3673,81.3921,6500.0
2013-11-05 15:50:00,98.69,98.72,98.68,98.7,6100.0,81.3921,81.4168,81.3838,81.4003,6100.0
2013-11-05 15:55:00,98.72,98.72,98.6,98.64,56300.0,81.4168,81.4168,81.3178,81.3508,56300.0
2013-11-06 09:30:00,98.88,98.98,98.88,98.98,4300.0,81.5488,81.6312,81.5488,81.6312,4300.0
2013-11-06 09:35:00,98.98,98.98,98.95,98.95,4000.0,81.6312,81.6312,81.6065,81.6065,4000.0
2013-11-06 09:40:00,98.94,98.98,98.94,98.98,700.0,81.5982,81.6312,81.5982,81.6312,700.0
2013-11-06 09:45:00,99.0,99.16,98.96,99.16,2100.0,81.6477,81.7797,81.6147,81.7797,2100.0
2013-11-06 09:50:00,99.17,99.23,99.17,99.19,10800.0,81.7879,81.8374,81.7879,81.8044,10800.0
2013-11-06 09:55:00,99.2,99.26,99.18,99.18,7400.0,81.8127,81.8622,81.7962,81.7962,7400.0
2013-11-06 10:00:00,99.17,99.23,99.16,99.21,10000.0,81.7879,81.8374,81.7797,81.8209,10000.0
2013-11-06 10:05:00,99.19,99.19,99.14,99.17,7400.0,81.8044,81.8044,81.7632,81.7879,7400.0
2013-11-06 10:10:00,99.17,99.19,99.16,99.16,5000.0,81.7879,81.8044,81.7797,81.7797,5000.0
2013-11-06 10:15:00,99.15,99.17,99.1,99.1,6100.0,81.7714,81.7879,81.7302,81.7302,6100.0
2013-11-06 10:20:00,99.11,99.11,99.05,99.09,4600.0,81.7384,81.7384,81.689,81.722,4600.0
2013-11-06 10:25:00,99.09,99.09,99.01,99.01,900.0,81.722,81.722,81.656,81.656,900.0
2013-11-06 10:30:00,98.97,98.97,98.88,98.92,4100.0,81.623,81.623,81.5488,81.5817,4100.0
2013-11-06 10:35:00,98.93,98.98,98.92,98.95,3200.0,81.59,81.6312,81.5817,81.6065,3200.0
2013-11-06 10:40:00,98.93,98.95,98.93,98.94,1600.0,81.59,81.6065,81.59,81.5982,1600.0
2013-11-06 10:45:00,98.93,98.97,98.91,98.91,2300.0,81.59,81.623,81.5735,81.5735,2300.0
2013-11-06 10:50:00,98.91,98.92,98.8,98.8,6300.0,81.5735,81.5817,81.4828,81.4828,6300.0
2013-11-06 10:55:00,98.79,98.85,98.77,98.85,8500.0,81.4745,81.524,81.458,81.524,8500.0
2013-11-06 11:00:00,98.84,98.84,98.69,98.72,6500.0,81.5158,81.5158,81.3921,81.4168,6500.0
2013-11-06 11:05:00,98.68,98.74,98.68,98.71,2300.0,81.3838,81.4333,81.3838,81.4086,2300.0
2013-11-06 11:10:00,98.73,98.82,98.73,98.81,5600.0,81.425,81.4993,81.425,81.491,5600.0
2013-11-06 11:15:00,98.81,98.83,98.8,98.81,3400.0,81.491,81.5075,81.4828,81.491,3400.0
2013-11-06 11:20:00,98.82,98.86,98.82,98.85,4000.0,81.4993,81.5323,81.4993,81.524,4000.0
2013-11-06 11:25:00,98.85,98.88,98.84,98.87,1800.0,81.524,81.5488,81.5158,81.5405,1800.0
2013-11-06 11:30:00,98.87,98.87,98.85,98.86,2400.0,81.5405,81.5405,81.524,81.5323,2400.0
2013-11-06 11:35:00,98.89,98.89,98.83,98.83,2800.0,81.557,81.557,81.5075,81.5075,2800.0
2013-11-06 11:40:00,98.8,98.83,98.8,98.8,2000.0,81.4828,81.5075,81.4828,81.4828,2000.0
2013-11-06 11:45:00,98.82,98.86,98.81,98.85,3300.0,81.4993,81.5323,81.491,81.524,3300.0
2013-11-06 11:50:00,98.92,98.92,98.89,98.89,2500.0,81.5817,81.5817,81.557,81.557,2500.0
2013-11-06 11:55:00,98.88,98.91,98.83,98.83,9200.0,81.5488,81.5735,81.5075,81.5075,9200.0
2013-11-06 12:00:00,98.83,98.86,98.82,98.86,3600.0,81.5075,81.5323,81.4993,81.5323,3600.0
2013-11-06 12:05:00,98.85,98.87,98.85,98.87,2400.0,81.524,81.5405,81.524,81.5405,2400.0
2013-11-06 12:10:00,98.87,98.87,98.84,98.84,1800.0,81.5405,81.5405,81.5158,81.5158,1800.0
2013-11-06 12:15:00,98.84,98.85,98.82,98.84,2400.0,81.5158,81.524,81.4993,81.5158,2400.0
2013-11-06 12:20:00,98.84,98.91,98.84,98.91,5000.0,81.5158,81.5735,81.5158,81.5735,5000.0
2013-11-06 12:25:00,98.89,98.92,98.89,98.9,4000.0,81.557,81.5817,81.557,81.5653,4000.0
2013-11-06 12:30:00,98.91,98.91,98.9,98.9,3100.0,81.5735,81.5735,81.5653,81.5653,3100.0
2013-11-06 12:35:00,98.9,98.98,98.88,98.94,9200.0,81.5653,81.6312,81.5488,81.5982,9200.0
2013-11-06 12:40:00,98.94,98.94,98.92,98.92,5800.0,81.5982,81.5982,81.5817,81.5817,5800.0
2013-11-06 12:45:00,98.92,98.95,98.92,98.94,2200.0,81.5817,81.6065,81.5817,81.5982,2200.0
2013-11-06 12:50:00,98.94,98.95,98.92,98.94,4300.0,81.5982,81.6065,81.5817,81.5982,4300.0
2013-11-06 12:55:00,98.94,98.94,98.9,98.9,2500.0,81.5982,81.5982,81.5653,81.5653,2500.0
2013-11-06 13:00:00,98.87,98.88,98.85,98.85,5200.0,81.5405,81.5488,81.524,81.524,5200.0
2013-11-06 13:05:00,98.86,98.91,98.86,98.91,102000.0,81.5323,81.5735,81.5323,81.5735,102000.0
2013-11-06 13:10:00,98.91,98.93,98.91,98.93,17900.0,81.5735,81.59,81.5735,81.59,17900.0
2013-11-06 13:15:00,98.93,98.93,98.9,98.93,17600.0,81.59,81.59,81.5653,81.59,17600.0
2013-11-06 13:20:00,98.93,98.94,98.88,98.91,38600.0,81.59,81.5982,81.5488,81.5735,38600.0
2013-11-06 13:25:00,98.91,99.0,98.9,98.98,46600.0,81.5735,81.6477,81.5653,81.6312,46600.0
2013-11-06 13:30:00,99.0,99.02,98.98,98.98,11600.0,81.6477,81.6642,81.6312,81.6312,11600.0
2013-11-06 13:35:00,98.97,98.98,98.96,98.97,800.0,81.623,81.6312,81.6147,81.623,800.0
2013-11-06 13:40:00,98.96,98.97,98.93,98.93,8700.0,81.6147,81.623,81.59,81.59,8700.0
2013-11-06 13:45:00,98.94,98.95,98.93,98.95,1900.0,81.5982,81.6065,81.59,81.6065,1900.0
2013-11-06 13:50:00,98.93,98.98,98.93,98.94,5600.0,81.59,81.6312,81.59,81.5982,5600.0
2013-11-06 13:55:00,98.92,98.94,98.92,98.93,4400.0,81.5817,81.5982,81.5817,81.59,4400.0
2013-11-06 14:00:00,98.93,98.96,98.93,98.94,3700.0,81.59,81.6147,81.59,81.5982,3700.0
2013-11-06 14:05:00,98.94,98.94,98.87,98.88,3600.0,81.5982,81.5982,81.5405,81.5488,3600.0
2013-11-06 14:10:00,98.88,98.92,98.88,98.91,2700.0,81.5488,81.5817,81.5488,81.5735,2700.0
2013-11-06 14:15:00,98.91,98.91,98.88,98.88,5700.0,81.5735,81.5735,81.5488,81.5488,5700.0
2013-11-06 14:20:00,98.89,98.89,98.85,98.87,6200.0,81.557,81.557,81.524,81.5405,6200.0
2013-11-06 14:25:00,98.87,98.9,98.87,98.88,5900.0,81.5405,81.5653,81.5405,81.5488,5900.0
2013-11-06 14:30:00,98.88,98.95,98.88,98.92,12900.0,81.5488,81.6065,81.5488,81.5817,12900.0
2013-11-06 14:35:00,98.91,98.93,98.91,98.91,9400.0,81.5735,81.59,81.5735,81.5735,9400.0
2013-11-06 14:40:00,98.9,98.94,98.89,98.94,9700.0,81.5653,81.5982,81.557,81.5982,9700.0
2013-11-06 14:45:00,98.94,98.95,98.92,98.95,3800.0,81.5982,81.6065,81.5817,81.6065,3800.0
2013-11-06 14:50:00,98.95,98.96,98.94,98.94,4400.0,81.6065,81.6147,81.5982,81.5982,4400.0
2013-11-06 14:55:00,98.94,98.94,98.92,98.94,3300.0,81.5982,81.5982,81.5817,81.5982,3300.0
2013-11-06 15:00:00,98.93,98.93,98.91,98.93,3800.0,81.59,81.59,81.5735,81.59,3800.0
2013-11-06 15:05:00,98.93,98.95,98.92,98.94,6400.0,81.59,81.6065,81.5817,81.5982,6400.0
2013-11-06 15:10:00,98.93,98.93,98.91,98.91,3200.0,81.59,81.59,81.5735,81.5735,3200.0
2013-11-06 15:15:00,98.92,98.95,98.91,98.95,3200.0,81.5817,81.6065,81.5735,81.6065,3200.0
2013-11-06 15:20:00,98.95,98.99,98.94,98.99,15100.0,81.6065,81.6395,81.5982,81.6395,15100.0
2013-11-06 15:25:00,98.98,99.01,98.91,98.92,7200.0,81.6312,81.656,81.5735,81.5817,7200.0
2013-11-06 15:30:00,98.93,98.94,98.87,98.89,6500.0,81.59,81.5982,81.5405,81.557,6500.0
2013-11-06 15:35:00,98.9,98.9,98.86,98.9,299200.0,81.5653,81.5653,81.5323,81.5653,299200.0
2013-11-06 15:40:00,98.91,98.92,98.87,98.92,14000.0,81.5735,81.5817,81.5405,81.5817,14000.0
2013-11-06 15:45:00,98.91,98.93,98.88,98.88,7900.0,81.5735,81.59,81.5488,81.5488,7900.0
2013-11-06 15:50:00,98.89,98.95,98.88,98.95,22000.0,81.557,81.6065,81.5488,81.6065,22000.0
2013-11-06 15:55:00,98.95,99.02,98.94,99.0,13300.0,81.6065,81.6642,81.5982,81.6477,13300.0
2013-11-07 09:30:00,99.22,99.22,99.15,99.18,1300.0,81.8292,81.8292,81.7714,81.7962,1300.0
2013-11-07 09:35:00,99.13,99.17,99.1,99.17,3500.0,81.7549,81.7879,81.7302,81.7879,3500.0
2013-11-07 09:40:00,99.2,99.23,99.18,99.23,3700.0,81.8127,81.8374,81.7962,81.8374,3700.0
2013-11-07 09:45:00,99.23,99.24,99.12,99.12,1600.0,81.8374,81.8457,81.7467,81.7467,1600.0
2013-11-07 09:50:00,99.11,99.11,98.96,99.0,5200.0,81.7384,81.7384,81.6147,81.6477,5200.0
2013-11-07 09:55:00,98.96,99.0,98.95,99.0,1300.0,81.6147,81.6477,81.6065,81.6477,1300.0
2013-11-07 10:00:00,98.94,99.0,98.91,98.98,2100.0,81.5982,81.6477,81.5735,81.6312,2100.0
2013-11-07 10:05:00,98.98,98.98,98.8,98.8,3400.0,81.6312,81.6312,81.4828,81.4828,3400.0
2013-11-07 10:10:00,98.77,98.77,98.67,98.72,5800.0,81.458,81.458,81.3756,81.4168,5800.0
2013-11-07 10:15:00,98.72,98.72,98.56,98.56,1800.0,81.4168,81.4168,81.2848,81.2848,1800.0
2013-11-07 10:20:00,98.5,98.6,98.5,98.6,4000.0,81.2354,81.3178,81.2354,81.3178,4000.0
2013-11-07 10:25:00,98.56,98.63,98.56,98.62,4400.0,81.2848,81.3426,81.2848,81.3343,4400.0
2013-11-07 10:30:00,98.62,98.62,98.41,98.41,1900.0,81.3343,81.3343,81.1611,81.1611,1900.0
2013-11-07 10:35:00,98.37,98.42,98.34,98.42,2400.0,81.1281,81.1694,81.1034,81.1694,2400.0
2013-11-07 10:40:00,98.41,98.5,98.41,98.43,7000.0,81.1611,81.2354,81.1611,81.1776,7000.0
2013-11-07 10:45:00,98.41,98.48,98.41,98.47,1300.0,81.1611,81.2189,81.1611,81.2106,1300.0
2013-11-07 10:50:00,98.49,98.56,98.47,98.56,5100.0,81.2271,81.2848,81.2106,81.2848,5100.0
2013-11-07 10:55:00,98.56,98.57,98.46,98.46,3300.0,81.2848,81.2931,81.2024,81.2024,3300.0
2013-11-07 11:00:00,98.44,98.44,98.35,98.42,2600.0,81.1859,81.1859,81.1117,81.1694,2600.0
2013-11-07 11:05:00,98.42,98.52,98.34,98.34,4400.0,81.1694,81.2519,81.1034,81.1034,4400.0
2013-11-07 11:10:00,98.33,98.38,98.27,98.27,2400.0,81.0952,81.1364,81.0457,81.0457,2400.0
2013-11-07 11:15:00,98.24,98.24,98.18,98.18,3300.0,81.0209,81.0209,80.9715,80.9715,3300.0
2013-11-07 11:20:00,98.11,98.25,98.11,98.25,4900.0,80.9137,81.0292,80.9137,81.0292,4900.0
2013-11-07 11:25:00,98.25,98.26,98.2,98.21,3100.0,81.0292,81.0374,80.9879,80.9962,3100.0
2013-11-07 11:30:00,98.22,98.34,98.2,98.34,2800.0,81.0044,81.1034,80.9879,81.1034,2800.0
2013-11-07 11:35:00,98.34,98.37,98.34,98.35,1400.0,81.1034,81.1281,81.1034,81.1117,1400.0
2013-11-07 11:40:00,98.36,98.38,98.31,98.37,6400.0,81.1199,81.1364,81.0787,81.1281,6400.0
2013-11-07 11:45:00,98.35,98.41,98.35,98.39,2900.0,81.1117,81.1611,81.1117,81.1446,2900.0
2013-11-07 11:50:00,98.44,98.47,98.44,98.47,2500.0,81.1859,81.2106,81.1859,81.2106,2500.0
2013-11-07 11:55:00,98.48,98.48,98.45,98.46,2400.0,81.2189,81.2189,81.1941,81.2024,2400.0
2013-11-07 12:00:00,98.5,98.55,98.48,98.55,2800.0,81.2354,81.2766,81.2189,81.2766,2800.0
2013-11-07 12:05:00,98.57,98.59,98.57,98.59,2800.0,81.2931,81.3096,81.2931,81.3096,2800.0
2013-11-07 12:10:00,98.58,98.62,98.57,98.62,4500.0,81.3013,81.3343,81.2931,81.3343,4500.0
2013-11-07 12:15:00,98.64,98.64,98.58,98.58,7100.0,81.3508,81.3508,81.3013,81.3013,7100.0
2013-11-07 12:20:00,98.56,98.57,98.55,98.56,5000.0,81.2848,81.2931,81.2766,81.2848,5000.0
2013-11-07 12:25:00,98.55,98.58,98.54,98.54,1300.0,81.2766,81.3013,81.2684,81.2684,1300.0
2013-11-07 12:30:00,98.57,98.58,98.55,98.55,3800.0,81.2931,81.3013,81.2766,81.2766,3800.0
2013-11-07 12:35:00,98.54,98.54,98.48,98.48,3000.0,81.2684,81.2684,81.2189,81.2189,3000.0
2013-11-07 12:40:00,98.48,98.55,98.48,98.55,3100.0,81.2189,81.2766,81.2189,81.2766,3100.0
2013-11-07 12:45:00,98.55,98.55,98.53,98.53,1500.0,81.2766,81.2766,81.2601,81.2601,1500.0
2013-11-07 12:50:00,98.44,98.44,98.43,98.43,1500.0,81.1859,81.1859,81.1776,81.1776,1500.0
2013-11-07 12:55:00,98.43,98.43,98.39,98.42,2900.0,81.1776,81.1776,81.1446,81.1694,2900.0
2013-11-07 13:00:00,98.39,98.44,98.39,98.41,5700.0,81.1446,81.1859,81.1446,81.1611,5700.0
2013-11-07 13:05:00,98.41,98.41,98.35,98.38,8700.0,81.1611,81.1611,81.1117,81.1364,8700.0
2013-11-07 13:10:00,98.38,98.38,98.33,98.36,7500.0,81.1364,81.1364,81.0952,81.1199,7500.0
2013-11-07 13:15:00,98.33,98.37,98.33,98.37,300.0,81.0952,81.1281,81.0952,81.1281,300.0
2013-11-07 13:20:00,98.35,98.35,98.22,98.24,6800.0,81.1117,81.1117,81.0044,81.0209,6800.0
2013-11-07 13:25:00,98.26,98.27,98.16,98.16,4200.0,81.0374,81.0457,80.955,80.955,4200.0
2013-11-07 13:30:00,98.15,98.2,98.15,98.18,12400.0,80.9467,80.9879,80.9467,80.9715,12400.0
2013-11-07 13:35:00,98.14,98.22,98.11,98.21,7500.0,80.9385,81.0044,80.9137,80.9962,7500.0
2013-11-07 13:40:00,98.2,98.22,98.17,98.18,5000.0,80.9879,81.0044,80.9632,80.9715,5000.0
2013-11-07 13:45:00,98.2,98.2,98.12,98.14,3900.0,80.9879,80.9879,80.922,80.9385,3900.0
2013-11-07 13:50:00,98.07,98.13,98.06,98.06,4600.0,80.8807,80.9302,80.8725,80.8725,4600.0
2013-11-07 13:55:00,98.1,98.11,98.09,98.09,2400.0,80.9055,80.9137,80.8972,80.8972,2400.0
2013-11-07 14:00:00,98.08,98.08,97.82,97.87,11100.0,80.889,80.889,80.6745,80.7158,11100.0
2013-11-07 14:05:00,97.88,97.96,97.88,97.89,4200.0,80.724,80.79,80.724,80.7323,4200.0
2013-11-07 14:10:00,97.9,98.01,97.9,97.93,7900.0,80.7405,80.8312,80.7405,80.7653,7900.0
2013-11-07 14:15:00,97.94,97.95,97.87,97.92,7500.0,80.7735,80.7818,80.7158,80.757,7500.0
2013-11-07 14:20:00,97.91,97.93,97.9,97.92,6700.0,80.7488,80.7653,80.7405,80.757,6700.0
2013-11-07 14:25:00,97.93,97.93,97.88,97.89,2300.0,80.7653,80.7653,80.724,80.7323,2300.0
2013-11-07 14:30:00,97.85,97.85,97.75,97.84,8400.0,80.6993,80.6993,80.6168,80.691,8400.0
2013-11-07 14:35:00,97.85,97.88,97.83,97.86,1300.0,80.6993,80.724,80.6828,80.7075,1300.0
2013-11-07 14:40:00,97.89,97.93,97.88,97.93,3400.0,80.7323,80.7653,80.724,80.7653,3400.0
2013-11-07 14:45:00,97.93,97.98,97.91,97.98,1000.0,80.7653,80.8065,80.7488,80.8065,1000.0
2013-11-07 14:50:00,97.95,97.96,97.92,97.96,3300.0,80.7818,80.79,80.757,80.79,3300.0
2013-11-07 14:55:00,97.99,97.99,97.99,97.99,1200.0,80.8148,80.8148,80.8148,80.8148,1200.0
2013-11-07 15:00:00,98.01,98.02,97.94,97.94,12800.0,80.8312,80.8395,80.7735,80.7735,12800.0
2013-11-07 15:05:00,97.94,97.97,97.87,97.88,13100.0,80.7735,80.7983,80.7158,80.724,13100.0
2013-11-07 15:10:00,97.86,97.91,97.84,97.84,2700.0,80.7075,80.7488,80.691,80.691,2700.0
2013-11-07 15:15:00,97.81,97.84,97.78,97.81,6100.0,80.6663,80.691,80.6416,80.6663,6100.0
2013-11-07 15:20:00,97.8,97.89,97.78,97.78,6500.0,80.6581,80.7323,80.6416,80.6416,6500.0
2013-11-07 15:25:00,97.78,97.84,97.67,97.67,47100.0,80.6416,80.691,80.5508,80.5508,47100.0
2013-11-07 15:30:00,97.67,97.74,97.64,97.66,21500.0,80.5508,80.6086,80.5261,80.5426,21500.0
2013-11-07 15:35:00,97.66,97.75,97.59,97.75,15700.0,80.5426,80.6168,80.4849,80.6168,15700.0
2013-11-07 15:40:00,97.74,97.77,97.66,97.68,15600.0,80.6086,80.6333,80.5426,80.5591,15600.0
2013-11-07 15:45:00,97.67,97.73,97.64,97.64,10500.0,80.5508,80.6003,80.5261,80.5261,10500.0
2013-11-07 15:50:00,97.64,97.73,97.57,97.62,34700.0,80.5261,80.6003,80.4684,80.5096,34700.0
2013-11-07 15:55:00,97.67,97.7,97.6,97.63,20100.0,80.5508,80.5756,80.4931,80.5179,20100.0
2013-11-08 09:30:00,97.63,97.8,97.63,97.79,3100.0,80.5179,80.6581,80.5179,80.6498,3100.0
2013-11-08 09:35:00,97.83,97.85,97.69,97.73,8000.0,80.6828,80.6993,80.5673,80.6003,8000.0
2013-11-08 09:40:00,97.75,97.9,97.72,97.9,4800.0,80.6168,80.7405,80.5921,80.7405,4800.0
2013-11-08 09:45:00,97.98,97.99,97.91,97.91,4200.0,80.8065,80.8148,80.7488,80.7488,4200.0
2013-11-08 09:50:00,97.93,97.93,97.82,97.86,2900.0,80.7653,80.7653,80.6745,80.7075,2900.0
2013-11-08 09:55:00,97.84,97.88,97.65,97.72,5800.0,80.691,80.724,80.5343,80.5921,5800.0
2013-11-08 10:00:00,97.74,97.82,97.74,97.81,2900.0,80.6086,80.6745,80.6086,80.6663,2900.0
2013-11-08 10:05:00,97.79,97.95,97.79,97.95,2600.0,80.6498,80.7818,80.6498,80.7818,2600.0
2013-11-08 10:10:00,97.94,97.97,97.94,97.97,1000.0,80.7735,80.7983,80.7735,80.7983,1000.0
2013-11-08 10:15:00,97.96,98.16,97.95,98.15,9600.0,80.79,80.955,80.7818,80.9467,9600.0
2013-11-08 10:20:00,98.16,98.23,98.14,98.17,5700.0,80.955,81.0127,80.9385,80.9632,5700.0
2013-11-08 10:25:00,98.14,98.21,98.13,98.21,7000.0,80.9385,80.9962,80.9302,80.9962,7000.0
2013-11-08 10:30:00,98.23,98.4,98.23,98.4,13200.0,81.0127,81.1529,81.0127,81.1529,13200.0
2013-11-08 10:35:00,98.38,98.38,98.31,98.35,4000.0,81.1364,81.1364,81.0787,81.1117,4000.0
2013-11-08 10:40:00,98.31,98.31,98.22,98.22,2300.0,81.0787,81.0787,81.0044,81.0044,2300.0
2013-11-08 10:45:00,98.26,98.34,98.23,98.34,7700.0,81.0374,81.1034,81.0127,81.1034,7700.0
2013-11-08 10:50:00,98.3,98.32,98.2,98.24,6800.0,81.0704,81.0869,80.9879,81.0209,6800.0
2013-11-08 10:55:00,98.26,98.36,98.26,98.35,9700.0,81.0374,81.1199,81.0374,81.1117,9700.0
2013-11-08 11:00:00,98.38,98.38,98.33,98.33,1600.0,81.1364,81.1364,81.0952,81.0952,1600.0
2013-11-08 11:05:00,98.29,98.3,98.25,98.29,4700.0,81.0622,81.0704,81.0292,81.0622,4700.0
2013-11-08 11:10:00,98.31,98.34,98.29,98.33,2600.0,81.0787,81.1034,81.0622,81.0952,2600.0
2013-11-08 11:15:00,98.32,98.36,98.31,98.36,3800.0,81.0869,81.1199,81.0787,81.1199,3800.0
2013-11-08 11:20:00,98.37,98.39,98.3,98.31,4800.0,81.1281,81.1446,81.0704,81.0787,4800.0
2013-11-08 11:25:00,98.32,98.35,98.31,98.35,3000.0,81.0869,81.1117,81.0787,81.1117,3000.0
2013-11-08 11:30:00,98.33,98.33,98.3,98.32,1300.0,81.0952,81.0952,81.0704,81.0869,1300.0
2013-11-08 11:35:00,98.34,98.46,98.34,98.45,2700.0,81.1034,81.2024,81.1034,81.1941,2700.0
2013-11-08 11:40:00,98.39,98.39,98.37,98.38,1300.0,81.1446,81.1446,81.1281,81.1364,1300.0
2013-11-08 11:45:00,98.38,98.38,98.34,98.37,4900.0,81.1364,81.1364,81.1034,81.1281,4900.0
2013-11-08 11:50:00,98.41,98.41,98.4,98.41,1200.0,81.1611,81.1611,81.1529,81.1611,1200.0
2013-11-08 11:55:00,98.46,98.46,98.44,98.44,1000.0,81.2024,81.2024,81.1859,81.1859,1000.0
2013-11-08 12:00:00,98.39,98.49,98.39,98.49,3900.0,81.1446,81.2271,81.1446,81.2271,3900.0
2013-11-08 12:05:00,98.49,98.51,98.49,98.51,1500.0,81.2271,81.2436,81.2271,81.2436,1500.0
2013-11-08 12:10:00,98.5,98.5,98.47,98.49,1600.0,81.2354,81.2354,81.2106,81.2271,1600.0
2013-11-08 12:15:00,98.49,98.5,98.48,98.49,3800.0,81.2271,81.2354,81.2189,81.2271,3800.0
2013-11-08 12:20:00,98.47,98.53,98.47,98.47,4200.0,81.2106,81.2601,81.2106,81.2106,4200.0
2013-11-08 12:25:00,98.51,98.54,98.51,98.54,1100.0,81.2436,81.2684,81.2436,81.2684,1100.0
2013-11-08 12:30:00,98.54,98.54,98.52,98.53,2800.0,81.2684,81.2684,81.2519,81.2601,2800.0
2013-11-08 12:35:00,98.51,98.51,98.51,98.51,1500.0,81.2436,81.2436,81.2436,81.2436,1500.0
2013-11-08 12:40:00,98.55,98.56,98.51,98.53,30700.0,81.2766,81.2848,81.2436,81.2601,30700.0
2013-11-08 12:45:00,98.55,98.55,98.52,98.52,3600.0,81.2766,81.2766,81.2519,81.2519,3600.0
2013-11-08 12:50:00,98.53,98.53,98.5,98.52,21500.0,81.2601,81.2601,81.2354,81.2519,21500.0
2013-11-08 12:55:00,98.52,98.54,98.52,98.53,3900.0,81.2519,81.2684,81.2519,81.2601,3900.0
2013-11-08 13:00:00,98.54,98.54,98.47,98.49,4800.0,81.2684,81.2684,81.2106,81.2271,4800.0
2013-11-08 13:05:00,98.5,98.5,98.46,98.47,1400.0,81.2354,81.2354,81.2024,81.2106,1400.0
2013-11-08 13:10:00,98.48,98.52,98.47,98.52,11400.0,81.2189,81.2519,81.2106,81.2519,11400.0
2013-11-08 13:15:00,98.52,98.52,98.48,98.5,2400.0,81.2519,81.2519,81.2189,81.2354,2400.0
2013-11-08 13:20:00,98.49,98.52,98.49,98.52,500.0,81.2271,81.2519,81.2271,81.2519,500.0
2013-11-08 13:25:00,98.55,98.62,98.55,98.61,4900.0,81.2766,81.3343,81.2766,81.3261,4900.0
2013-11-08 13:30:00,98.63,98.63,98.61,98.61,7200.0,81.3426,81.3426,81.3261,81.3261,7200.0
2013-11-08 13:35:00,98.63,98.63,98.62,98.62,1800.0,81.3426,81.3426,81.3343,81.3343,1800.0
2013-11-08 13:40:00,98.62,98.65,98.61,98.61,2100.0,81.3343,81.3591,81.3261,81.3261,2100.0
2013-11-08 13:45:00,98.66,98.7,98.66,98.67,8800.0,81.3673,81.4003,81.3673,81.3756,8800.0
2013-11-08 13:50:00,98.61,98.61,98.57,98.57,3100.0,81.3261,81.3261,81.2931,81.2931,3100.0
2013-11-08 13:55:00,98.55,98.59,98.55,98.59,2300.0,81.2766,81.3096,81.2766,81.3096,2300.0
2013-11-08 14:00:00,98.58,98.64,98.58,98.62,11600.0,81.3013,81.3508,81.3013,81.3343,11600.0
2013-11-08 14:05:00,98.62,98.62,98.58,98.59,6800.0,81.3343,81.3343,81.3013,81.3096,6800.0
2013-11-08 14:10:00,98.57,98.63,98.57,98.63,6900.0,81.2931,81.3426,81.2931,81.3426,6900.0
2013-11-08 14:15:00,98.62,98.62,98.56,98.62,7000.0,81.3343,81.3343,81.2848,81.3343,7000.0
2013-11-08 14:20:00,98.62,98.67,98.61,98.66,11600.0,81.3343,81.3756,81.3261,81.3673,11600.0
2013-11-08 14:25:00,98.65,98.68,98.62,98.67,6400.0,81.3591,81.3838,81.3343,81.3756,6400.0
2013-11-08 14:30:00,98.66,98.67,98.59,98.59,12100.0,81.3673,81.3756,81.3096,81.3096,12100.0
2013-11-08 14:35:00,98.61,98.67,98.6,98.64,10200.0,81.3261,81.3756,81.3178,81.3508,10200.0
2013-11-08 14:40:00,98.64,98.67,98.62,98.62,9400.0,81.3508,81.3756,81.3343,81.3343,9400.0
2013-11-08 14:45:00,98.63,98.67,98.63,98.65,21100.0,81.3426,81.3756,81.3426,81.3591,21100.0
2013-11-08 14:50:00,98.65,98.66,98.63,98.64,8500.0,81.3591,81.3673,81.3426,81.3508,8500.0
2013-11-08 14:55:00,98.64,98.65,98.63,98.64,10300.0,81.3508,81.3591,81.3426,81.3508,10300.0
2013-11-08 15:00:00,98.63,98.63,98.52,98.53,9600.0,81.3426,81.3426,81.2519,81.2601,9600.0
2013-11-08 15:05:00,98.51,98.54,98.48,98.54,10900.0,81.2436,81.2684,81.2189,81.2684,10900.0
2013-11-08 15:10:00,98.53,98.56,98.49,98.54,17100.0,81.2601,81.2848,81.2271,81.2684,17100.0
2013-11-08 15:15:00,98.54,98.56,98.52,98.53,15700.0,81.2684,81.2848,81.2519,81.2601,15700.0
2013-11-08 15:20:00,98.53,98.61,98.52,98.61,16000.0,81.2601,81.3261,81.2519,81.3261,16000.0
2013-11-08 15:25:00,98.6,98.66,98.58,98.58,6100.0,81.3178,81.3673,81.3013,81.3013,6100.0
2013-11-08 15:30:00,98.6,98.62,98.57,98.62,66000.0,81.3178,81.3343,81.2931,81.3343,66000.0
2013-11-08 15:35:00,98.62,98.73,98.61,98.69,14900.0,81.3343,81.425,81.3261,81.3921,14900.0
2013-11-08 15:40:00,98.69,98.78,98.68,98.76,14400.0,81.3921,81.4663,81.3838,81.4498,14400.0
2013-11-08 15:45:00,98.75,98.79,98.74,98.78,13600.0,81.4415,81.4745,81.4333,81.4663,13600.0
2013-11-08 15:50:00,98.8,98.83,98.77,98.78,12000.0,81.4828,81.5075,81.458,81.4663,12000.0
2013-11-08 15:55:00,98.78,98.92,98.78,98.91,22700.0,81.4663,81.5817,81.4663,81.5735,22700.0
2013-11-11 09:30:00,98.89,98.89,98.75,98.75,6800.0,81.557,81.557,81.4415,81.4415,6800.0
2013-11-11 09:35:00,98.83,98.94,98.82,98.93,10200.0,81.5075,81.5982,81.4993,81.59,10200.0
2013-11-11 09:40:00,98.85,98.92,98.82,98.92,1200.0,81.524,81.5817,81.4993,81.5817,1200.0
2013-11-11 09:45:00,98.9,98.92,98.9,98.92,2200.0,81.5653,81.5817,81.5653,81.5817,2200.0
2013-11-11 09:50:00,99.02,99.07,99.02,99.07,3800.0,81.6642,81.7055,81.6642,81.7055,3800.0
2013-11-11 09:55:00,99.11,99.11,99.07,99.07,4800.0,81.7384,81.7384,81.7055,81.7055,4800.0
2013-11-11 10:00:00,99.04,99.04,99.02,99.02,1700.0,81.6807,81.6807,81.6642,81.6642,1700.0
2013-11-11 10:05:00,99.02,99.06,99.02,99.06,2700.0,81.6642,81.6972,81.6642,81.6972,2700.0
2013-11-11 10:10:00,99.04,99.08,99.02,99.04,14900.0,81.6807,81.7137,81.6642,81.6807,14900.0
2013-11-11 10:15:00,99.02,99.02,98.98,98.98,700.0,81.6642,81.6642,81.6312,81.6312,700.0
2013-11-11 10:20:00,98.98,99.01,98.97,99.01,4000.0,81.6312,81.656,81.623,81.656,4000.0
2013-11-11 10:25:00,99.01,99.01,98.94,98.94,4000.0,81.656,81.656,81.5982,81.5982,4000.0
2013-11-11 10:30:00,98.94,98.98,98.93,98.98,4300.0,81.5982,81.6312,81.59,81.6312,4300.0
2013-11-11 10:35:00,98.9,98.91,98.86,98.88,2100.0,81.5653,81.5735,81.5323,81.5488,2100.0
2013-11-11 10:40:00,98.92,98.97,98.92,98.94,4300.0,81.5817,81.623,81.5817,81.5982,4300.0
2013-11-11 10:45:00,98.95,99.02,98.93,99.02,4100.0,81.6065,81.6642,81.59,81.6642,4100.0
2013-11-11 10:50:00,99.02,99.03,98.99,99.03,1800.0,81.6642,81.6725,81.6395,81.6725,1800.0
2013-11-11 10:55:00,99.0,99.04,99.0,99.01,2400.0,81.6477,81.6807,81.6477,81.656,2400.0
2013-11-11 11:00:00,99.03,99.03,98.89,98.89,6500.0,81.6725,81.6725,81.557,81.557,6500.0
2013-11-11 11:05:00,98.9,98.92,98.89,98.92,2700.0,81.5653,81.5817,81.557,81.5817,2700.0
2013-11-11 11:10:00,98.93,98.95,98.92,98.95,1900.0,81.59,81.6065,81.5817,81.6065,1900.0
2013-11-11 11:15:00,98.95,98.96,98.95,98.96,1300.0,81.6065,81.6147,81.6065,81.6147,1300.0
2013-11-11 11:20:00,98.96,98.98,98.95,98.95,3200.0,81.6147,81.6312,81.6065,81.6065,3200.0
2013-11-11 11:25:00,98.97,99.01,98.96,98.99,3600.0,81.623,81.656,81.6147,81.6395,3600.0
2013-11-11 11:30:00,98.98,98.98,98.95,98.96,700.0,81.6312,81.6312,81.6065,81.6147,700.0
2013-11-11 11:35:00,98.95,98.96,98.94,98.96,2600.0,81.6065,81.6147,81.5982,81.6147,2600.0
2013-11-11 11:40:00,98.99,99.01,98.99,99.01,1100.0,81.6395,81.656,81.6395,81.656,1100.0
2013-11-11 11:45:00,99.01,99.01,99.01,99.01,800.0,81.656,81.656,81.656,81.656,800.0
2013-11-11 11:50:00,99.05,99.05,99.01,99.01,1900.0,81.689,81.689,81.656,81.656,1900.0
2013-11-11 11:55:00,99.0,99.0,99.0,99.0,900.0,81.6477,81.6477,81.6477,81.6477,900.0
2013-11-11 12:00:00,98.96,98.99,98.96,98.96,1700.0,81.6147,81.6395,81.6147,81.6147,1700.0
2013-11-11 12:05:00,98.95,98.95,98.95,98.95,1000.0,81.6065,81.6065,81.6065,81.6065,1000.0
2013-11-11 12:10:00,98.94,98.95,98.94,98.95,1200.0,81.5982,81.6065,81.5982,81.6065,1200.0
2013-11-11 12:15:00,98.95,98.98,98.94,98.98,1300.0,81.6065,81.6312,81.5982,81.6312,1300.0
2013-11-11 12:20:00,98.98,98.98,98.98,98.98,300.0,81.6312,81.6312,81.6312,81.6312,300.0
2013-11-11 12:25:00,98.98,98.98,98.97,98.97,1800.0,81.6312,81.6312,81.623,81.623,1800.0
2013-11-11 12:30:00,98.96,98.99,98.96,98.99,300.0,81.6147,81.6395,81.6147,81.6395,300.0
2013-11-11 12:35:00,98.93,98.96,98.93,98.96,5300.0,81.59,81.6147,81.59,81.6147,5300.0
2013-11-11 12:40:00,98.96,98.98,98.94,98.94,4000.0,81.6147,81.6312,81.5982,81.5982,4000.0
2013-11-11 12:45:00,98.92,98.94,98.91,98.94,7600.0,81.5817,81.5982,81.5735,81.5982,7600.0
2013-11-11 12:50:00,98.95,98.95,98.95,98.95,300.0,81.6065,81.6065,81.6065,81.6065,300.0
2013-11-11 12:55:00,98.93,98.98,98.93,98.97,1300.0,81.59,81.6312,81.59,81.623,1300.0
2013-11-11 13:00:00,98.99,99.0,98.99,98.99,600.0,81.6395,81.6477,81.6395,81.6395,600.0
2013-11-11 13:05:00,99.0,99.0,99.0,99.0,300.0,81.6477,81.6477,81.6477,81.6477,300.0
2013-11-11 13:10:00,99.02,99.02,98.96,98.96,5700.0,81.6642,81.6642,81.6147,81.6147,5700.0
2013-11-11 13:15:00,98.97,98.98,98.95,98.95,2900.0,81.623,81.6312,81.6065,81.6065,2900.0
2013-11-11 13:20:00,98.98,98.99,98.96,98.97,3000.0,81.6312,81.6395,81.6147,81.623,3000.0
2013-11-11 13:25:00,98.98,99.0,98.97,98.98,4500.0,81.6312,81.6477,81.623,81.6312,4500.0
2013-11-11 13:30:00,98.98,98.99,98.96,98.99,6400.0,81.6312,81.6395,81.6147,81.6395,6400.0
2013-11-11 13:35:00,98.99,99.02,98.99,99.0,1100.0,81.6395,81.6642,81.6395,81.6477,1100.0
2013-11-11 13:40:00,99.0,99.0,98.97,98.99,3100.0,81.6477,81.6477,81.623,81.6395,3100.0
2013-11-11 13:45:00,99.0,99.01,98.99,98.99,1300.0,81.6477,81.656,81.6395,81.6395,1300.0
2013-11-11 13:50:00,99.0,99.0,98.96,98.96,2400.0,81.6477,81.6477,81.6147,81.6147,2400.0
2013-11-11 13:55:00,98.97,98.99,98.96,98.97,2700.0,81.623,81.6395,81.6147,81.623,2700.0
2013-11-11 14:00:00,98.98,98.98,98.96,98.98,4700.0,81.6312,81.6312,81.6147,81.6312,4700.0
2013-11-11 14:05:00,98.99,98.99,98.97,98.97,2900.0,81.6395,81.6395,81.623,81.623,2900.0
2013-11-11 14:10:00,98.97,98.98,98.96,98.96,3000.0,81.623,81.6312,81.6147,81.6147,3000.0
2013-11-11 14:15:00,98.98,98.98,98.97,98.97,500.0,81.6312,81.6312,81.623,81.623,500.0
2013-11-11 14:20:00,98.99,98.99,98.96,98.96,2900.0,81.6395,81.6395,81.6147,81.6147,2900.0
2013-11-11 14:25:00,98.98,98.99,98.97,98.97,2200.0,81.6312,81.6395,81.623,81.623,2200.0
2013-11-11 14:30:00,98.98,98.98,98.97,98.97,1300.0,81.6312,81.6312,81.623,81.623,1300.0
2013-11-11 14:35:00,98.97,99.0,98.97,98.98,10500.0,81.623,81.6477,81.623,81.6312,10500.0
2013-11-11 14:40:00,98.99,98.99,98.97,98.98,1200.0,81.6395,81.6395,81.623,81.6312,1200.0
2013-11-11 14:45:00,98.98,98.98,98.98,98.98,400.0,81.6312,81.6312,81.6312,81.6312,400.0
2013-11-11 14:50:00,98.97,98.98,98.96,98.98,2700.0,81.623,81.6312,81.6147,81.6312,2700.0
2013-11-11 14:55:00,98.98,99.01,98.98,99.0,2400.0,81.6312,81.656,81.6312,81.6477,2400.0
2013-11-11 15:00:00,99.01,99.02,98.99,99.01,1800.0,81.656,81.6642,81.6395,81.656,1800.0
2013-11-11 15:05:00,99.01,99.01,98.98,98.98,1500.0,81.656,81.656,81.6312,81.6312,1500.0
2013-11-11 15:10:00,98.98,99.0,98.98,98.98,11400.0,81.6312,81.6477,81.6312,81.6312,11400.0
2013-11-11 15:15:00,98.99,98.99,98.98,98.99,3800.0,81.6395,81.6395,81.6312,81.6395,3800.0
2013-11-11 15:20:00,98.99,99.0,98.99,99.0,1500.0,81.6395,81.6477,81.6395,81.6477,1500.0
2013-11-11 15:25:00,98.99,98.99,98.99,98.99,100.0,81.6395,81.6395,81.6395,81.6395,100.0
2013-11-11 15:30:00,99.01,99.01,98.97,98.97,3400.0,81.656,81.656,81.623,81.623,3400.0
2013-11-11 15:35:00,98.96,99.0,98.96,98.99,4500.0,81.6147,81.6477,81.6147,81.6395,4500.0
2013-11-11 15:40:00,98.99,99.01,98.99,99.01,3100.0,81.6395,81.656,81.6395,81.656,3100.0
2013-11-11 15:45:00,99.01,99.01,98.96,98.96,4900.0,81.656,81.656,81.6147,81.6147,4900.0
2013-11-11 15:50:00,98.97,98.99,98.96,98.98,6600.0,81.623,81.6395,81.6147,81.6312,6600.0
2013-11-11 15:55:00,98.97,99.0,98.96,98.99,11900.0,81.623,81.6477,81.6147,81.6395,11900.0
2013-11-12 09:30:00,98.86,98.86,98.67,98.73,4900.0,81.5323,81.5323,81.3756,81.425,4900.0
2013-11-12 09:35:00,98.75,98.82,98.75,98.82,1500.0,81.4415,81.4993,81.4415,81.4993,1500.0
2013-11-12 09:40:00,98.83,98.89,98.82,98.89,2600.0,81.5075,81.557,81.4993,81.557,2600.0
2013-11-12 09:45:00,98.9,98.96,98.9,98.95,1200.0,81.5653,81.6147,81.5653,81.6065,1200.0
2013-11-12 09:50:00,98.94,98.94,98.88,98.89,2600.0,81.5982,81.5982,81.5488,81.557,2600.0
2013-11-12 09:55:00,98.87,98.92,98.86,98.92,1700.0,81.5405,81.5817,81.5323,81.5817,1700.0
2013-11-12 10:00:00,98.91,98.92,98.77,98.79,4100.0,81.5735,81.5817,81.458,81.4745,4100.0
2013-11-12 10:05:00,98.8,98.8,98.77,98.78,4500.0,81.4828,81.4828,81.458,81.4663,4500.0
2013-11-12 10:10:00,98.8,98.82,98.78,98.78,3000.0,81.4828,81.4993,81.4663,81.4663,3000.0
2013-11-12 10:15:00,98.75,98.99,98.74,98.99,4700.0,81.4415,81.6395,81.4333,81.6395,4700.0
2013-11-12 10:20:00,98.99,99.0,98.91,98.91,4200.0,81.6395,81.6477,81.5735,81.5735,4200.0
2013-11-12 10:25:00,98.93,98.95,98.92,98.95,3500.0,81.59,81.6065,81.5817,81.6065,3500.0
2013-11-12 10:30:00,98.97,98.97,98.91,98.91,2800.0,81.623,81.623,81.5735,81.5735,2800.0
2013-11-12 10:35:00,98.92,98.94,98.91,98.93,1600.0,81.5817,81.5982,81.5735,81.59,1600.0
2013-11-12 10:40:00,98.91,98.95,98.91,98.95,800.0,81.5735,81.6065,81.5735,81.6065,800.0
2013-11-12 10:45:00,98.95,98.98,98.92,98.92,3000.0,81.6065,81.6312,81.5817,81.5817,3000.0
2013-11-12 10:50:00,98.93,98.93,98.89,98.9,3900.0,81.59,81.59,81.557,81.5653,3900.0
2013-11-12 10:55:00,98.89,98.89,98.81,98.82,1300.0,81.557,81.557,81.491,81.4993,1300.0
2013-11-12 11:00:00,98.81,98.84,98.8,98.84,3700.0,81.491,81.5158,81.4828,81.5158,3700.0
2013-11-12 11:05:00,98.84,98.84,98.77,98.78,1800.0,81.5158,81.5158,81.458,81.4663,1800.0
2013-11-12 11:10:00,98.79,98.85,98.79,98.81,6000.0,81.4745,81.524,81.4745,81.491,6000.0
2013-11-12 11:15:00,98.83,98.85,98.82,98.85,2800.0,81.5075,81.524,81.4993,81.524,2800.0
2013-11-12 11:20:00,98.85,98.86,98.81,98.83,6300.0,81.524,81.5323,81.491,81.5075,6300.0
2013-11-12 11:25:00,98.83,98.89,98.81,98.89,5000.0,81.5075,81.557,81.491,81.557,5000.0
2013-11-12 11:30:00,98.88,98.95,98.88,98.94,3700.0,81.5488,81.6065,81.5488,81.5982,3700.0
2013-11-12 11:35:00,98.9,98.91,98.74,98.74,1100.0,81.5653,81.5735,81.4333,81.4333,1100.0
2013-11-12 11:40:00,98.73,98.74,98.72,98.72,700.0,81.425,81.4333,81.4168,81.4168,700.0
2013-11-12 11:45:00,98.73,98.73,98.65,98.69,3700.0,81.425,81.425,81.3591,81.3921,3700.0
2013-11-12 11:50:00,98.71,98.72,98.7,98.72,1400.0,81.4086,81.4168,81.4003,81.4168,1400.0
2013-11-12 11:55:00,98.72,98.74,98.71,98.73,4700.0,81.4168,81.4333,81.4086,81.425,4700.0
2013-11-12 12:00:00,98.74,98.75,98.7,98.7,3600.0,81.4333,81.4415,81.4003,81.4003,3600.0
2013-11-12 12:05:00,98.64,98.64,98.57,98.59,9200.0,81.3508,81.3508,81.2931,81.3096,9200.0
2013-11-12 12:10:00,98.56,98.63,98.56,98.62,3200.0,81.2848,81.3426,81.2848,81.3343,3200.0
2013-11-12 12:15:00,98.62,98.65,98.62,98.65,1200.0,81.3343,81.3591,81.3343,81.3591,1200.0
2013-11-12 12:20:00,98.63,98.64,98.6,98.62,3900.0,81.3426,81.3508,81.3178,81.3343,3900.0
2013-11-12 12:25:00,98.61,98.64,98.61,98.62,1100.0,81.3261,81.3508,81.3261,81.3343,1100.0
2013-11-12 12:30:00,98.6,98.6,98.58,98.59,1400.0,81.3178,81.3178,81.3013,81.3096,1400.0
2013-11-12 12:35:00,98.63,98.63,98.58,98.6,300.0,81.3426,81.3426,81.3013,81.3178,300.0
2013-11-12 12:40:00,98.63,98.65,98.61,98.65,1700.0,81.3426,81.3591,81.3261,81.3591,1700.0
2013-11-12 12:45:00,98.65,98.67,98.65,98.67,600.0,81.3591,81.3756,81.3591,81.3756,600.0
2013-11-12 12:50:00,98.69,98.7,98.68,98.68,4100.0,81.3921,81.4003,81.3838,81.3838,4100.0
2013-11-12 12:55:00,98.68,98.68,98.68,98.68,500.0,81.3838,81.3838,81.3838,81.3838,500.0
2013-11-12 13:00:00,98.66,98.67,98.64,98.64,12300.0,81.3673,81.3756,81.3508,81.3508,12300.0
2013-11-12 13:05:00,98.65,98.66,98.65,98.66,700.0,81.3591,81.3673,81.3591,81.3673,700.0
2013-11-12 13:10:00,98.67,98.69,98.67,98.69,1500.0,81.3756,81.3921,81.3756,81.3921,1500.0
2013-11-12 13:15:00,98.69,98.7,98.68,98.7,1900.0,81.3921,81.4003,81.3838,81.4003,1900.0
2013-11-12 13:20:00,98.71,98.72,98.7,98.71,2400.0,81.4086,81.4168,81.4003,81.4086,2400.0
2013-11-12 13:25:00,98.72,98.72,98.66,98.66,1600.0,81.4168,81.4168,81.3673,81.3673,1600.0
2013-11-12 13:30:00,98.64,98.64,98.53,98.53,5400.0,81.3508,81.3508,81.2601,81.2601,5400.0
2013-11-12 13:35:00,98.49,98.5,98.49,98.5,1600.0,81.2271,81.2354,81.2271,81.2354,1600.0
2013-11-12 13:40:00,98.5,98.52,98.49,98.52,2900.0,81.2354,81.2519,81.2271,81.2519,2900.0
2013-11-12 13:45:00,98.54,98.57,98.53,98.57,1500.0,81.2684,81.2931,81.2601,81.2931,1500.0
2013-11-12 13:50:00,98.56,98.57,98.55,98.55,5600.0,81.2848,81.2931,81.2766,81.2766,5600.0
2013-11-12 13:55:00,98.58,98.6,98.57,98.59,4400.0,81.3013,81.3178,81.2931,81.3096,4400.0
2013-11-12 14:00:00,98.59,98.61,98.58,98.59,7800.0,81.3096,81.3261,81.3013,81.3096,7800.0
2013-11-12 14:05:00,98.59,98.6,98.58,98.59,2900.0,81.3096,81.3178,81.3013,81.3096,2900.0
2013-11-12 14:10:00,98.59,98.6,98.59,98.59,2600.0,81.3096,81.3178,81.3096,81.3096,2600.0
2013-11-12 14:15:00,98.58,98.62,98.57,98.62,1100.0,81.3013,81.3343,81.2931,81.3343,1100.0
2013-11-12 14:20:00,98.66,98.66,98.59,98.6,2100.0,81.3673,81.3673,81.3096,81.3178,2100.0
2013-11-12 14:25:00,98.6,98.62,98.55,98.55,3500.0,81.3178,81.3343,81.2766,81.2766,3500.0
2013-11-12 14:30:00,98.55,98.56,98.55,98.56,2800.0,81.2766,81.2848,81.2766,81.2848,2800.0
2013-11-12 14:35:00,98.65,98.65,98.63,98.63,2900.0,81.3591,81.3591,81.3426,81.3426,2900.0
2013-11-12 14:40:00,98.62,98.66,98.61,98.66,2100.0,81.3343,81.3673,81.3261,81.3673,2100.0
2013-11-12 14:45:00,98.66,98.69,98.65,98.69,4400.0,81.3673,81.3921,81.3591,81.3921,4400.0
2013-11-12 14:50:00,98.69,98.71,98.67,98.67,2700.0,81.3921,81.4086,81.3756,81.3756,2700.0
2013-11-12 14:55:00,98.7,98.81,98.69,98.8,2300.0,81.4003,81.491,81.3921,81.4828,2300.0
2013-11-12 15:00:00,98.84,98.84,98.84,98.84,500.0,81.5158,81.5158,81.5158,81.5158,500.0
2013-11-12 15:05:00,98.82,98.83,98.82,98.83,700.0,81.4993,81.5075,81.4993,81.5075,700.0
2013-11-12 15:10:00,98.84,98.86,98.8,98.81,6800.0,81.5158,81.5323,81.4828,81.491,6800.0
2013-11-12 15:15:00,98.81,98.84,98.81,98.81,700.0,81.491,81.5158,81.491,81.491,700.0
2013-11-12 15:20:00,98.84,98.84,98.75,98.75,1800.0,81.5158,81.5158,81.4415,81.4415,1800.0
2013-11-12 15:25:00,98.77,98.77,98.72,98.72,4000.0,81.458,81.458,81.4168,81.4168,4000.0
2013-11-12 15:30:00,98.73,98.78,98.73,98.78,2000.0,81.425,81.4663,81.425,81.4663,2000.0
2013-11-12 15:35:00,98.78,98.8,98.77,98.77,3500.0,81.4663,81.4828,81.458,81.458,3500.0
2013-11-12 15:40:00,98.79,98.81,98.78,98.8,2800.0,81.4745,81.491,81.4663,81.4828,2800.0
2013-11-12 15:45:00,98.8,98.8,98.72,98.74,4700.0,81.4828,81.4828,81.4168,81.4333,4700.0
2013-11-12 15:50:00,98.74,98.74,98.71,98.71,3800.0,81.4333,81.4333,81.4086,81.4086,3800.0
2013-11-12 15:55:00,98.71,98.85,98.71,98.83,8900.0,81.4086,81.524,81.4086,81.5075,8900.0
2013-11-13 09:30:00,98.27,98.48,98.27,98.48,5800.0,81.0457,81.2189,81.0457,81.2189,5800.0
2013-11-13 09:35:00,98.5,98.5,98.5,98.5,100.0,81.2354,81.2354,81.2354,81.2354,100.0
2013-11-13 09:40:00,98.53,98.53,98.48,98.48,2500.0,81.2601,81.2601,81.2189,81.2189,2500.0
2013-11-13 09:45:00,98.48,98.58,98.48,98.58,1300.0,81.2189,81.3013,81.2189,81.3013,1300.0
2013-11-13 09:50:00,98.5,98.55,98.5,98.53,1100.0,81.2354,81.2766,81.2354,81.2601,1100.0
2013-11-13 09:55:00,98.52,98.68,98.52,98.67,1200.0,81.2519,81.3838,81.2519,81.3756,1200.0
2013-11-13 10:00:00,98.72,98.74,98.66,98.66,5400.0,81.4168,81.4333,81.3673,81.3673,5400.0
2013-11-13 10:05:00,98.67,98.67,98.55,98.56,2200.0,81.3756,81.3756,81.2766,81.2848,2200.0
2013-11-13 10:10:00,98.58,98.65,98.58,98.63,4400.0,81.3013,81.3591,81.3013,81.3426,4400.0
2013-11-13 10:15:00,98.69,98.69,98.64,98.68,4800.0,81.3921,81.3921,81.3508,81.3838,4800.0
2013-11-13 10:20:00,98.69,98.69,98.65,98.66,3200.0,81.3921,81.3921,81.3591,81.3673,3200.0
2013-11-13 10:25:00,98.68,98.77,98.68,98.77,3500.0,81.3838,81.458,81.3838,81.458,3500.0
2013-11-13 10:30:00,98.77,98.78,98.75,98.78,4200.0,81.458,81.4663,81.4415,81.4663,4200.0
2013-11-13 10:35:00,98.79,98.81,98.78,98.79,2300.0,81.4745,81.491,81.4663,81.4745,2300.0
2013-11-13 10:40:00,98.78,98.82,98.76,98.82,2100.0,81.4663,81.4993,81.4498,81.4993,2100.0
2013-11-13 10:45:00,98.85,98.85,98.84,98.84,1400.0,81.524,81.524,81.5158,81.5158,1400.0
2013-11-13 10:50:00,98.85,98.86,98.84,98.84,500.0,81.524,81.5323,81.5158,81.5158,500.0
2013-11-13 10:55:00,98.82,98.82,98.8,98.8,1200.0,81.4993,81.4993,81.4828,81.4828,1200.0
2013-11-13 11:00:00,98.8,98.8,98.77,98.79,1700.0,81.4828,81.4828,81.458,81.4745,1700.0
2013-11-13 11:05:00,98.8,98.8,98.76,98.79,1100.0,81.4828,81.4828,81.4498,81.4745,1100.0
2013-11-13 11:10:00,98.75,98.78,98.74,98.77,1300.0,81.4415,81.4663,81.4333,81.458,1300.0
2013-11-13 11:15:00,98.76,98.76,98.73,98.74,3900.0,81.4498,81.4498,81.425,81.4333,3900.0
2013-11-13 11:20:00,98.73,98.81,98.73,98.76,1900.0,81.425,81.491,81.425,81.4498,1900.0
2013-11-13 11:25:00,98.76,98.81,98.76,98.77,10400.0,81.4498,81.491,81.4498,81.458,10400.0
2013-11-13 11:30:00,98.78,98.83,98.78,98.83,2100.0,81.4663,81.5075,81.4663,81.5075,2100.0
2013-11-13 11:35:00,98.83,98.83,98.77,98.78,4800.0,81.5075,81.5075,81.458,81.4663,4800.0
2013-11-13 11:40:00,98.79,98.79,98.72,98.75,4200.0,81.4745,81.4745,81.4168,81.4415,4200.0
2013-11-13 11:45:00,98.77,98.79,98.77,98.77,1000.0,81.458,81.4745,81.458,81.458,1000.0
2013-11-13 11:50:00,98.79,98.79,98.79,98.79,100.0,81.4745,81.4745,81.4745,81.4745,100.0
2013-11-13 11:55:00,98.79,98.83,98.79,98.83,2100.0,81.4745,81.5075,81.4745,81.5075,2100.0
2013-11-13 12:00:00,98.83,98.83,98.8,98.82,1400.0,81.5075,81.5075,81.4828,81.4993,1400.0
2013-11-13 12:05:00,98.83,98.83,98.79,98.79,2900.0,81.5075,81.5075,81.4745,81.4745,2900.0
2013-11-13 12:10:00,98.79,98.79,98.78,98.79,1900.0,81.4745,81.4745,81.4663,81.4745,1900.0
2013-11-13 12:15:00,98.87,98.87,98.87,98.87,100.0,81.5405,81.5405,81.5405,81.5405,100.0
2013-11-13 12:20:00,98.91,99.0,98.91,99.0,700.0,81.5735,81.6477,81.5735,81.6477,700.0
2013-11-13 12:25:00,99.02,99.07,99.02,99.07,300.0,81.6642,81.7055,81.6642,81.7055,300.0
2013-11-13 12:30:00,99.04,99.06,99.04,99.04,1000.0,81.6807,81.6972,81.6807,81.6807,1000.0
2013-11-13 12:35:00,99.05,99.05,99.02,99.02,700.0,81.689,81.689,81.6642,81.6642,700.0
2013-11-13 12:40:00,99.09,99.09,99.09,99.09,400.0,81.722,81.722,81.722,81.722,400.0
2013-11-13 12:45:00,99.16,99.17,99.12,99.13,2200.0,81.7797,81.7879,81.7467,81.7549,2200.0
2013-11-13 12:50:00,99.13,99.13,99.13,99.13,100.0,81.7549,81.7549,81.7549,81.7549,100.0
2013-11-13 12:55:00,99.13,99.13,99.13,99.13,0.0,81.7549,81.7549,81.7549,81.7549,0.0
2013-11-13 13:00:00,99.15,99.15,99.12,99.12,200.0,81.7714,81.7714,81.7467,81.7467,200.0
2013-11-13 13:05:00,99.12,99.12,99.08,99.11,1100.0,81.7467,81.7467,81.7137,81.7384,1100.0
2013-11-13 13:10:00,99.09,99.1,99.09,99.1,200.0,81.722,81.7302,81.722,81.7302,200.0
2013-11-13 13:15:00,99.1,99.14,99.09,99.14,1200.0,81.7302,81.7632,81.722,81.7632,1200.0
2013-11-13 13:20:00,99.14,99.16,99.14,99.16,1500.0,81.7632,81.7797,81.7632,81.7797,1500.0
2013-11-13 13:25:00,99.15,99.25,99.15,99.24,2900.0,81.7714,81.8539,81.7714,81.8457,2900.0
2013-11-13 13:30:00,99.25,99.3,99.23,99.3,14300.0,81.8539,81.8951,81.8374,81.8951,14300.0
2013-11-13 13:35:00,99.29,99.32,99.26,99.26,14300.0,81.8869,81.9116,81.8622,81.8622,14300.0
2013-11-13 13:40:00,99.26,99.27,99.26,99.26,3900.0,81.8622,81.8704,81.8622,81.8622,3900.0
2013-11-13 13:45:00,99.27,99.38,99.27,99.36,8200.0,81.8704,81.9611,81.8704,81.9446,8200.0
2013-11-13 13:50:00,99.37,99.37,99.33,99.33,4500.0,81.9529,81.9529,81.9199,81.9199,4500.0
2013-11-13 13:55:00,99.34,99.34,99.31,99.32,6700.0,81.9281,81.9281,81.9034,81.9116,6700.0
2013-11-13 14:00:00,99.31,99.31,99.29,99.31,4200.0,81.9034,81.9034,81.8869,81.9034,4200.0
2013-11-13 14:05:00,99.31,99.31,99.27,99.29,5800.0,81.9034,81.9034,81.8704,81.8869,5800.0
2013-11-13 14:10:00,99.29,99.29,99.28,99.29,6800.0,81.8869,81.8869,81.8786,81.8869,6800.0
2013-11-13 14:15:00,99.29,99.29,99.26,99.28,5400.0,81.8869,81.8869,81.8622,81.8786,5400.0
2013-11-13 14:20:00,99.28,99.35,99.28,99.35,11000.0,81.8786,81.9364,81.8786,81.9364,11000.0
2013-11-13 14:25:00,99.36,99.36,99.33,99.33,25500.0,81.9446,81.9446,81.9199,81.9199,25500.0
2013-11-13 14:30:00,99.33,99.33,99.3,99.32,6900.0,81.9199,81.9199,81.8951,81.9116,6900.0
2013-11-13 14:35:00,99.31,99.31,99.26,99.26,7100.0,81.9034,81.9034,81.8622,81.8622,7100.0
2013-11-13 14:40:00,99.26,99.26,99.22,99.22,10500.0,81.8622,81.8622,81.8292,81.8292,10500.0
2013-11-13 14:45:00,99.22,99.24,99.21,99.24,8700.0,81.8292,81.8457,81.8209,81.8457,8700.0
2013-11-13 14:50:00,99.24,99.25,99.22,99.24,6600.0,81.8457,81.8539,81.8292,81.8457,6600.0
2013-11-13 14:55:00,99.24,99.25,99.23,99.23,6600.0,81.8457,81.8539,81.8374,81.8374,6600.0
2013-11-13 15:00:00,99.23,99.26,99.23,99.25,9200.0,81.8374,81.8622,81.8374,81.8539,9200.0
2013-11-13 15:05:00,99.24,99.25,99.24,99.24,5200.0,81.8457,81.8539,81.8457,81.8457,5200.0
2013-11-13 15:10:00,99.24,99.29,99.24,99.28,8200.0,81.8457,81.8869,81.8457,81.8786,8200.0
2013-11-13 15:15:00,99.28,99.33,99.26,99.33,5300.0,81.8786,81.9199,81.8622,81.9199,5300.0
2013-11-13 15:20:00,99.33,99.38,99.32,99.38,6700.0,81.9199,81.9611,81.9116,81.9611,6700.0
2013-11-13 15:25:00,99.38,99.39,99.34,99.36,6100.0,81.9611,81.9694,81.9281,81.9446,6100.0
2013-11-13 15:30:00,99.35,99.4,99.32,99.39,11200.0,81.9364,81.9776,81.9116,81.9694,11200.0
2013-11-13 15:35:00,99.4,99.48,99.38,99.48,17000.0,81.9776,82.0436,81.9611,82.0436,17000.0
2013-11-13 15:40:00,99.47,99.53,99.47,99.49,16900.0,82.0353,82.0848,82.0353,82.0518,16900.0
2013-11-13 15:45:00,99.53,99.61,99.52,99.61,9500.0,82.0848,82.1508,82.0766,82.1508,9500.0
2013-11-13 15:50:00,99.62,99.62,99.57,99.59,13000.0,82.1591,82.1591,82.1178,82.1343,13000.0
2013-11-13 15:55:00,99.59,99.69,99.59,99.67,26800.0,82.1343,82.2168,82.1343,82.2003,26800.0
2013-11-14 09:30:00,99.67,99.79,99.67,99.71,2300.0,82.2003,82.2993,82.2003,82.2333,2300.0
2013-11-14 09:35:00,99.82,99.86,99.82,99.84,1900.0,82.324,82.357,82.324,82.3405,1900.0
2013-11-14 09:40:00,99.84,99.84,99.73,99.76,6800.0,82.3405,82.3405,82.2498,82.2745,6800.0
2013-11-14 09:45:00,99.7,99.7,99.61,99.66,900.0,82.225,82.225,82.1508,82.192,900.0
2013-11-14 09:50:00,99.69,99.7,99.64,99.7,1500.0,82.2168,82.225,82.1755,82.225,1500.0
2013-11-14 09:55:00,99.68,99.75,99.68,99.75,1000.0,82.2085,82.2663,82.2085,82.2663,1000.0
2013-11-14 10:00:00,99.75,99.75,99.64,99.66,2800.0,82.2663,82.2663,82.1755,82.192,2800.0
2013-11-14 10:05:00,99.62,99.65,99.56,99.56,800.0,82.1591,82.1838,82.1096,82.1096,800.0
2013-11-14 10:10:00,99.61,99.75,99.59,99.75,9000.0,82.1508,82.2663,82.1343,82.2663,9000.0
2013-11-14 10:15:00,99.74,99.79,99.72,99.78,5900.0,82.258,82.2993,82.2415,82.291,5900.0
2013-11-14 10:20:00,99.78,99.79,99.74,99.75,6300.0,82.291,82.2993,82.258,82.2663,6300.0
2013-11-14 10:25:00,99.76,99.81,99.64,99.68,7600.0,82.2745,82.3158,82.1755,82.2085,7600.0
2013-11-14 10:30:00,99.69,99.85,99.68,99.85,5300.0,82.2168,82.3487,82.2085,82.3487,5300.0
2013-11-14 10:35:00,99.85,99.91,99.82,99.91,4200.0,82.3487,82.3982,82.324,82.3982,4200.0
2013-11-14 10:40:00,99.91,99.92,99.87,99.92,3900.0,82.3982,82.4065,82.3652,82.4065,3900.0
2013-11-14 10:45:00,99.9,100.02,99.88,99.97,7800.0,82.39,82.4889,82.3735,82.4477,7800.0
2013-11-14 10:50:00,99.94,99.95,99.91,99.91,9400.0,82.423,82.4312,82.3982,82.3982,9400.0
2013-11-14 10:55:00,99.91,99.94,99.89,99.94,2800.0,82.3982,82.423,82.3817,82.423,2800.0
2013-11-14 11:00:00,99.92,99.94,99.9,99.94,1900.0,82.4065,82.423,82.39,82.423,1900.0
2013-11-14 11:05:00,99.95,100.01,99.93,99.97,5300.0,82.4312,82.4807,82.4147,82.4477,5300.0
2013-11-14 11:10:00,99.96,100.02,99.96,100.01,2300.0,82.4395,82.4889,82.4395,82.4807,2300.0
2013-11-14 11:15:00,100.02,100.11,100.02,100.11,4700.0,82.4889,82.5632,82.4889,82.5632,4700.0
2013-11-14 11:20:00,100.13,100.18,100.09,100.17,4000.0,82.5797,82.6209,82.5467,82.6127,4000.0
2013-11-14 11:25:00,100.14,100.14,100.07,100.09,4100.0,82.5879,82.5879,82.5302,82.5467,4100.0
2013-11-14 11:30:00,100.07,100.07,99.98,99.99,8800.0,82.5302,82.5302,82.456,82.4642,8800.0
2013-11-14 11:35:00,100.0,100.0,99.94,99.97,7000.0,82.4724,82.4724,82.423,82.4477,7000.0
2013-11-14 11:40:00,99.94,99.99,99.94,99.97,2300.0,82.423,82.4642,82.423,82.4477,2300.0
2013-11-14 11:45:00,100.01,100.04,100.01,100.01,5300.0,82.4807,82.5054,82.4807,82.4807,5300.0
2013-11-14 11:50:00,100.0,100.03,100.0,100.03,4000.0,82.4724,82.4972,82.4724,82.4972,4000.0
2013-11-14 11:55:00,100.02,100.04,99.99,99.99,1800.0,82.4889,82.5054,82.4642,82.4642,1800.0
2013-11-14 12:00:00,100.0,100.0,99.97,99.97,4900.0,82.4724,82.4724,82.4477,82.4477,4900.0
2013-11-14 12:05:00,99.97,100.02,99.97,100.02,1800.0,82.4477,82.4889,82.4477,82.4889,1800.0
2013-11-14 12:10:00,99.99,100.02,99.99,100.0,3000.0,82.4642,82.4889,82.4642,82.4724,3000.0
2013-11-14 12:15:00,100.01,100.01,100.01,100.01,1800.0,82.4807,82.4807,82.4807,82.4807,1800.0
2013-11-14 12:20:00,100.01,100.03,100.01,100.03,1000.0,82.4807,82.4972,82.4807,82.4972,1000.0
2013-11-14 12:25:00,100.03,100.03,100.0,100.0,2300.0,82.4972,82.4972,82.4724,82.4724,2300.0
2013-11-14 12:30:00,100.01,100.06,100.01,100.05,800.0,82.4807,82.5219,82.4807,82.5137,800.0
2013-11-14 12:35:00,100.05,100.07,100.04,100.04,2600.0,82.5137,82.5302,82.5054,82.5054,2600.0
2013-11-14 12:40:00,100.03,100.03,100.03,100.03,300.0,82.4972,82.4972,82.4972,82.4972,300.0
2013-11-14 12:45:00,100.01,100.03,99.99,100.01,2200.0,82.4807,82.4972,82.4642,82.4807,2200.0
2013-11-14 12:50:00,100.01,100.01,100.01,100.01,500.0,82.4807,82.4807,82.4807,82.4807,500.0
2013-11-14 12:55:00,100.01,100.01,99.95,99.97,3100.0,82.4807,82.4807,82.4312,82.4477,3100.0
2013-11-14 13:00:00,99.98,100.05,99.98,100.05,1800.0,82.456,82.5137,82.456,82.5137,1800.0
2013-11-14 13:05:00,100.04,100.04,100.03,100.04,3900.0,82.5054,82.5054,82.4972,82.5054,3900.0
2013-11-14 13:10:00,100.02,100.04,100.01,100.02,6000.0,82.4889,82.5054,82.4807,82.4889,6000.0
2013-11-14 13:15:00,100.01,100.08,100.01,100.08,800.0,82.4807,82.5384,82.4807,82.5384,800.0
2013-11-14 13:20:00,100.08,100.08,100.05,100.05,800.0,82.5384,82.5384,82.5137,82.5137,800.0
2013-11-14 13:25:00,100.03,100.06,100.03,100.03,2700.0,82.4972,82.5219,82.4972,82.4972,2700.0
2013-11-14 13:30:00,100.03,100.05,100.02,100.02,6100.0,82.4972,82.5137,82.4889,82.4889,6100.0
2013-11-14 13:35:00,100.01,100.04,100.0,100.04,3200.0,82.4807,82.5054,82.4724,82.5054,3200.0
2013-11-14 13:40:00,100.04,100.06,100.03,100.03,2200.0,82.5054,82.5219,82.4972,82.4972,2200.0
2013-11-14 13:45:00,100.04,100.07,100.04,100.07,2600.0,82.5054,82.5302,82.5054,82.5302,2600.0
2013-11-14 13:50:00,100.07,100.07,100.02,100.05,4800.0,82.5302,82.5302,82.4889,82.5137,4800.0
2013-11-14 13:55:00,100.02,100.06,100.0,100.06,7300.0,82.4889,82.5219,82.4724,82.5219,7300.0
2013-11-14 14:00:00,100.04,100.05,100.02,100.04,6200.0,82.5054,82.5137,82.4889,82.5054,6200.0
2013-11-14 14:05:00,100.06,100.06,100.04,100.04,1900.0,82.5219,82.5219,82.5054,82.5054,1900.0
2013-11-14 14:10:00,100.03,100.07,100.03,100.06,1000.0,82.4972,82.5302,82.4972,82.5219,1000.0
2013-11-14 14:15:00,100.06,100.07,100.06,100.06,1400.0,82.5219,82.5302,82.5219,82.5219,1400.0
2013-11-14 14:20:00,100.1,100.14,100.1,100.13,3100.0,82.5549,82.5879,82.5549,82.5797,3100.0
2013-11-14 14:25:00,100.15,100.15,100.12,100.13,1300.0,82.5962,82.5962,82.5714,82.5797,1300.0
2013-11-14 14:30:00,100.13,100.14,100.08,100.1,4200.0,82.5797,82.5879,82.5384,82.5549,4200.0
2013-11-14 14:35:00,100.12,100.12,100.1,100.12,2300.0,82.5714,82.5714,82.5549,82.5714,2300.0
2013-11-14 14:40:00,100.11,100.12,100.1,100.11,2300.0,82.5632,82.5714,82.5549,82.5632,2300.0
2013-11-14 14:45:00,100.13,100.15,100.12,100.13,1500.0,82.5797,82.5962,82.5714,82.5797,1500.0
2013-11-14 14:50:00,100.13,100.13,100.06,100.06,5300.0,82.5797,82.5797,82.5219,82.5219,5300.0
2013-11-14 14:55:00,100.06,100.08,100.06,100.08,1200.0,82.5219,82.5384,82.5219,82.5384,1200.0
2013-11-14 15:00:00,100.09,100.1,100.06,100.1,5400.0,82.5467,82.5549,82.5219,82.5549,5400.0
2013-11-14 15:05:00,100.09,100.12,100.08,100.11,1300.0,82.5467,82.5714,82.5384,82.5632,1300.0
2013-11-14 15:10:00,100.15,100.21,100.15,100.18,1800.0,82.5962,82.6456,82.5962,82.6209,1800.0
2013-11-14 15:15:00,100.17,100.18,100.16,100.17,4400.0,82.6127,82.6209,82.6044,82.6127,4400.0
2013-11-14 15:20:00,100.16,100.17,100.14,100.15,3300.0,82.6044,82.6127,82.5879,82.5962,3300.0
2013-11-14 15:25:00,100.15,100.17,100.14,100.15,2400.0,82.5962,82.6127,82.5879,82.5962,2400.0
2013-11-14 15:30:00,100.16,100.17,100.14,100.16,8000.0,82.6044,82.6127,82.5879,82.6044,8000.0
2013-11-14 15:35:00,100.15,100.16,100.14,100.16,3800.0,82.5962,82.6044,82.5879,82.6044,3800.0
2013-11-14 15:40:00,100.16,100.21,100.16,100.2,3100.0,82.6044,82.6456,82.6044,82.6374,3100.0
2013-11-14 15:45:00,100.21,100.22,100.19,100.19,5500.0,82.6456,82.6539,82.6291,82.6291,5500.0
2013-11-14 15:50:00,100.18,100.18,100.13,100.14,10500.0,82.6209,82.6209,82.5797,82.5879,10500.0
2013-11-14 15:55:00,100.15,100.19,100.14,100.17,7700.0,82.5962,82.6291,82.5879,82.6127,7700.0
2013-11-15 09:30:00,100.39,100.39,100.24,100.24,10100.0,82.7941,82.7941,82.6704,82.6704,10100.0
2013-11-15 09:35:00,100.25,100.27,100.22,100.22,400.0,82.6786,82.6951,82.6539,82.6539,400.0
2013-11-15 09:40:00,100.22,100.26,100.19,100.26,400.0,82.6539,82.6869,82.6291,82.6869,400.0
2013-11-15 09:45:00,100.26,100.26,100.26,100.26,100.0,82.6869,82.6869,82.6869,82.6869,100.0
2013-11-15 09:50:00,100.29,100.29,100.27,100.27,300.0,82.7116,82.7116,82.6951,82.6951,300.0
2013-11-15 09:55:00,100.26,100.3,100.24,100.3,4800.0,82.6869,82.7199,82.6704,82.7199,4800.0
2013-11-15 10:00:00,100.31,100.32,100.25,100.26,2300.0,82.7281,82.7364,82.6786,82.6869,2300.0
2013-11-15 10:05:00,100.24,100.28,100.24,100.28,2600.0,82.6704,82.7034,82.6704,82.7034,2600.0
2013-11-15 10:10:00,100.26,100.35,100.26,100.32,1500.0,82.6869,82.7611,82.6869,82.7364,1500.0
2013-11-15 10:15:00,100.31,100.32,100.25,100.26,2600.0,82.7281,82.7364,82.6786,82.6869,2600.0
2013-11-15 10:20:00,100.3,100.3,100.29,100.3,1600.0,82.7199,82.7199,82.7116,82.7199,1600.0
2013-11-15 10:25:00,100.34,100.36,100.31,100.32,1300.0,82.7529,82.7694,82.7281,82.7364,1300.0
2013-11-15 10:30:00,100.32,100.34,100.26,100.27,2200.0,82.7364,82.7529,82.6869,82.6951,2200.0
2013-11-15 10:35:00,100.27,100.3,100.26,100.29,1400.0,82.6951,82.7199,82.6869,82.7116,1400.0
2013-11-15 10:40:00,100.3,100.32,100.3,100.31,900.0,82.7199,82.7364,82.7199,82.7281,900.0
2013-11-15 10:45:00,100.32,100.39,100.32,100.39,3800.0,82.7364,82.7941,82.7364,82.7941,3800.0
2013-11-15 10:50:00,100.37,100.38,100.33,100.35,2900.0,82.7776,82.7858,82.7446,82.7611,2900.0
2013-11-15 10:55:00,100.35,100.35,100.32,100.33,2200.0,82.7611,82.7611,82.7364,82.7446,2200.0
2013-11-15 11:00:00,100.37,100.39,100.37,100.39,1500.0,82.7776,82.7941,82.7776,82.7941,1500.0
2013-11-15 11:05:00,100.36,100.39,100.35,100.38,2900.0,82.7694,82.7941,82.7611,82.7858,2900.0
2013-11-15 11:10:00,100.38,100.41,100.37,100.38,3900.0,82.7858,82.8106,82.7776,82.7858,3900.0
2013-11-15 11:15:00,100.39,100.4,100.37,100.38,2200.0,82.7941,82.8023,82.7776,82.7858,2200.0
2013-11-15 11:20:00,100.38,100.4,100.38,100.4,200.0,82.7858,82.8023,82.7858,82.8023,200.0
2013-11-15 11:25:00,100.43,100.43,100.4,100.4,800.0,82.8271,82.8271,82.8023,82.8023,800.0
2013-11-15 11:30:00,100.39,100.4,100.35,100.35,2200.0,82.7941,82.8023,82.7611,82.7611,2200.0
2013-11-15 11:35:00,100.36,100.36,100.33,100.34,1100.0,82.7694,82.7694,82.7446,82.7529,1100.0
2013-11-15 11:40:00,100.31,100.31,100.29,100.3,800.0,82.7281,82.7281,82.7116,82.7199,800.0
2013-11-15 11:45:00,100.3,100.31,100.29,100.3,1500.0,82.7199,82.7281,82.7116,82.7199,1500.0
2013-11-15 11:50:00,100.27,100.27,100.22,100.23,1600.0,82.6951,82.6951,82.6539,82.6621,1600.0
2013-11-15 11:55:00,100.25,100.26,100.23,100.26,1600.0,82.6786,82.6869,82.6621,82.6869,1600.0
2013-11-15 12:00:00,100.24,100.24,100.21,100.21,168500.0,82.6704,82.6704,82.6456,82.6456,168500.0
2013-11-15 12:05:00,100.21,100.28,100.2,100.26,422300.0,82.6456,82.7034,82.6374,82.6869,422300.0
2013-11-15 12:10:00,100.27,100.28,100.26,100.27,21000.0,82.6951,82.7034,82.6869,82.6951,21000.0
2013-11-15 12:15:00,100.27,100.3,100.27,100.27,12900.0,82.6951,82.7199,82.6951,82.6951,12900.0
2013-11-15 12:20:00,100.27,100.29,100.26,100.27,7300.0,82.6951,82.7116,82.6869,82.6951,7300.0
2013-11-15 12:25:00,100.27,100.27,100.26,100.26,2800.0,82.6951,82.6951,82.6869,82.6869,2800.0
2013-11-15 12:30:00,100.27,100.28,100.27,100.28,5200.0,82.6951,82.7034,82.6951,82.7034,5200.0
2013-11-15 12:35:00,100.26,100.26,100.25,100.25,1900.0,82.6869,82.6869,82.6786,82.6786,1900.0
2013-11-15 12:40:00,100.24,100.27,100.24,100.26,5000.0,82.6704,82.6951,82.6704,82.6869,5000.0
2013-11-15 12:45:00,100.27,100.27,100.25,100.25,6700.0,82.6951,82.6951,82.6786,82.6786,6700.0
2013-11-15 12:50:00,100.24,100.26,100.23,100.24,2300.0,82.6704,82.6869,82.6621,82.6704,2300.0
2013-11-15 12:55:00,100.23,100.23,100.21,100.21,3900.0,82.6621,82.6621,82.6456,82.6456,3900.0
2013-11-15 13:00:00,100.21,100.24,100.21,100.22,6300.0,82.6456,82.6704,82.6456,82.6539,6300.0
2013-11-15 13:05:00,100.23,100.24,100.22,100.24,16800.0,82.6621,82.6704,82.6539,82.6704,16800.0
2013-11-15 13:10:00,100.26,100.28,100.26,100.26,13900.0,82.6869,82.7034,82.6869,82.6869,13900.0
2013-11-15 13:15:00,100.27,100.27,100.26,100.26,3300.0,82.6951,82.6951,82.6869,82.6869,3300.0
2013-11-15 13:20:00,100.28,100.28,100.28,100.28,12500.0,82.7034,82.7034,82.7034,82.7034,12500.0
2013-11-15 13:25:00,100.33,100.33,100.31,100.31,4600.0,82.7446,82.7446,82.7281,82.7281,4600.0
2013-11-15 13:30:00,100.31,100.33,100.31,100.33,11100.0,82.7281,82.7446,82.7281,82.7446,11100.0
2013-11-15 13:35:00,100.35,100.35,100.34,100.35,2900.0,82.7611,82.7611,82.7529,82.7611,2900.0
2013-11-15 13:40:00,100.35,100.35,100.34,100.35,8800.0,82.7611,82.7611,82.7529,82.7611,8800.0
2013-11-15 13:45:00,100.34,100.34,100.33,100.33,1500.0,82.7529,82.7529,82.7446,82.7446,1500.0
2013-11-15 13:50:00,100.33,100.33,100.31,100.31,7700.0,82.7446,82.7446,82.7281,82.7281,7700.0
2013-11-15 13:55:00,100.31,100.34,100.3,100.3,3800.0,82.7281,82.7529,82.7199,82.7199,3800.0
2013-11-15 14:00:00,100.31,100.35,100.3,100.35,10000.0,82.7281,82.7611,82.7199,82.7611,10000.0
2013-11-15 14:05:00,100.37,100.38,100.36,100.36,1600.0,82.7776,82.7858,82.7694,82.7694,1600.0
2013-11-15 14:10:00,100.37,100.38,100.36,100.38,6200.0,82.7776,82.7858,82.7694,82.7858,6200.0
2013-11-15 14:15:00,100.37,100.38,100.37,100.38,1500.0,82.7776,82.7858,82.7776,82.7858,1500.0
2013-11-15 14:20:00,100.39,100.39,100.37,100.39,1000.0,82.7941,82.7941,82.7776,82.7941,1000.0
2013-11-15 14:25:00,100.38,100.39,100.38,100.39,600.0,82.7858,82.7941,82.7858,82.7941,600.0
2013-11-15 14:30:00,100.38,100.41,100.38,100.41,5500.0,82.7858,82.8106,82.7858,82.8106,5500.0
2013-11-15 14:35:00,100.4,100.42,100.4,100.41,2500.0,82.8023,82.8188,82.8023,82.8106,2500.0
2013-11-15 14:40:00,100.4,100.4,100.39,100.39,1100.0,82.8023,82.8023,82.7941,82.7941,1100.0
2013-11-15 14:45:00,100.41,100.41,100.38,100.4,600.0,82.8106,82.8106,82.7858,82.8023,600.0
2013-11-15 14:50:00,100.4,100.4,100.37,100.37,2400.0,82.8023,82.8023,82.7776,82.7776,2400.0
2013-11-15 14:55:00,100.39,100.41,100.38,100.39,2100.0,82.7941,82.8106,82.7858,82.7941,2100.0
2013-11-15 15:00:00,100.43,100.46,100.43,100.46,1300.0,82.8271,82.8518,82.8271,82.8518,1300.0
2013-11-15 15:05:00,100.45,100.48,100.44,100.48,2700.0,82.8436,82.8683,82.8353,82.8683,2700.0
2013-11-15 15:10:00,100.47,100.48,100.46,100.48,800.0,82.8601,82.8683,82.8518,82.8683,800.0
2013-11-15 15:15:00,100.48,100.52,100.47,100.51,6700.0,82.8683,82.9013,82.8601,82.8931,6700.0
2013-11-15 15:20:00,100.5,100.5,100.49,100.5,2400.0,82.8848,82.8848,82.8766,82.8848,2400.0
2013-11-15 15:25:00,100.49,100.54,100.49,100.52,2800.0,82.8766,82.9178,82.8766,82.9013,2800.0
2013-11-15 15:30:00,100.54,100.54,100.52,100.54,3900.0,82.9178,82.9178,82.9013,82.9178,3900.0
2013-11-15 15:35:00,100.53,100.57,100.53,100.54,13000.0,82.9096,82.9425,82.9096,82.9178,13000.0
2013-11-15 15:40:00,100.52,100.55,100.49,100.51,1700.0,82.9013,82.926,82.8766,82.8931,1700.0
2013-11-15 15:45:00,100.5,100.5,100.47,100.48,2300.0,82.8848,82.8848,82.8601,82.8683,2300.0
2013-11-15 15:50:00,100.49,100.52,100.49,100.5,17100.0,82.8766,82.9013,82.8766,82.8848,17100.0
2013-11-15 15:55:00,100.51,100.57,100.5,100.55,20700.0,82.8931,82.9425,82.8848,82.926,20700.0
2013-11-18 09:30:00,100.84,100.84,100.71,100.78,1100.0,83.1652,83.1652,83.058,83.1157,1100.0
2013-11-18 09:35:00,100.78,100.8,100.76,100.8,13600.0,83.1157,83.1322,83.0992,83.1322,13600.0
2013-11-18 09:40:00,100.65,100.65,100.63,100.63,2100.0,83.0085,83.0085,82.992,82.992,2100.0
2013-11-18 09:45:00,100.62,100.62,100.62,100.62,100.0,82.9838,82.9838,82.9838,82.9838,100.0
2013-11-18 09:50:00,100.63,100.67,100.63,100.67,800.0,82.992,83.025,82.992,83.025,800.0
2013-11-18 09:55:00,100.58,100.58,100.51,100.51,2700.0,82.9508,82.9508,82.8931,82.8931,2700.0
2013-11-18 10:00:00,100.45,100.45,100.45,100.45,700.0,82.8436,82.8436,82.8436,82.8436,700.0
2013-11-18 10:05:00,100.4,100.51,100.4,100.51,1400.0,82.8023,82.8931,82.8023,82.8931,1400.0
2013-11-18 10:10:00,100.49,100.49,100.46,100.49,5000.0,82.8766,82.8766,82.8518,82.8766,5000.0
2013-11-18 10:15:00,100.5,100.56,100.5,100.56,1600.0,82.8848,82.9343,82.8848,82.9343,1600.0
2013-11-18 10:20:00,100.61,100.63,100.61,100.62,1700.0,82.9755,82.992,82.9755,82.9838,1700.0
2013-11-18 10:25:00,100.6,100.6,100.57,100.58,2900.0,82.9673,82.9673,82.9425,82.9508,2900.0
2013-11-18 10:30:00,100.59,100.61,100.53,100.6,4800.0,82.959,82.9755,82.9096,82.9673,4800.0
2013-11-18 10:35:00,100.56,100.61,100.55,100.6,2000.0,82.9343,82.9755,82.926,82.9673,2000.0
2013-11-18 10:40:00,100.56,100.56,100.56,100.56,100.0,82.9343,82.9343,82.9343,82.9343,100.0
2013-11-18 10:45:00,100.56,100.61,100.56,100.61,1600.0,82.9343,82.9755,82.9343,82.9755,1600.0
2013-11-18 10:50:00,100.64,100.65,100.63,100.64,600.0,83.0003,83.0085,82.992,83.0003,600.0
2013-11-18 10:55:00,100.63,100.65,100.63,100.64,800.0,82.992,83.0085,82.992,83.0003,800.0
2013-11-18 11:00:00,100.67,100.72,100.67,100.72,3200.0,83.025,83.0663,83.025,83.0663,3200.0
2013-11-18 11:05:00,100.71,100.75,100.7,100.7,3000.0,83.058,83.091,83.0498,83.0498,3000.0
2013-11-18 11:10:00,100.68,100.72,100.67,100.71,1800.0,83.0333,83.0663,83.025,83.058,1800.0
2013-11-18 11:15:00,100.71,100.71,100.67,100.68,9600.0,83.058,83.058,83.025,83.0333,9600.0
2013-11-18 11:20:00,100.72,100.72,100.7,100.71,2600.0,83.0663,83.0663,83.0498,83.058,2600.0
2013-11-18 11:25:00,100.72,100.72,100.71,100.72,400.0,83.0663,83.0663,83.058,83.0663,400.0
2013-11-18 11:30:00,100.72,100.72,100.63,100.63,3700.0,83.0663,83.0663,82.992,82.992,3700.0
2013-11-18 11:35:00,100.6,100.62,100.57,100.57,3400.0,82.9673,82.9838,82.9425,82.9425,3400.0
2013-11-18 11:40:00,100.58,100.6,100.57,100.6,800.0,82.9508,82.9673,82.9425,82.9673,800.0
2013-11-18 11:45:00,100.6,100.61,100.6,100.61,200.0,82.9673,82.9755,82.9673,82.9755,200.0
2013-11-18 11:50:00,100.62,100.62,100.59,100.59,300.0,82.9838,82.9838,82.959,82.959,300.0
2013-11-18 11:55:00,100.58,100.59,100.57,100.59,1100.0,82.9508,82.959,82.9425,82.959,1100.0
2013-11-18 12:00:00,100.57,100.6,100.57,100.6,2000.0,82.9425,82.9673,82.9425,82.9673,2000.0
2013-11-18 12:05:00,100.61,100.62,100.61,100.62,300.0,82.9755,82.9838,82.9755,82.9838,300.0
2013-11-18 12:10:00,100.59,100.6,100.57,100.59,2500.0,82.959,82.9673,82.9425,82.959,2500.0
2013-11-18 12:15:00,100.59,100.59,100.59,100.59,0.0,82.959,82.959,82.959,82.959,0.0
2013-11-18 12:20:00,100.59,100.61,100.59,100.6,500.0,82.959,82.9755,82.959,82.9673,500.0
2013-11-18 12:25:00,100.61,100.62,100.6,100.62,2600.0,82.9755,82.9838,82.9673,82.9838,2600.0
2013-11-18 12:30:00,100.62,100.64,100.62,100.64,500.0,82.9838,83.0003,82.9838,83.0003,500.0
2013-11-18 12:35:00,100.58,100.58,100.55,100.55,400.0,82.9508,82.9508,82.926,82.926,400.0
2013-11-18 12:40:00,100.53,100.54,100.53,100.54,1500.0,82.9096,82.9178,82.9096,82.9178,1500.0
2013-11-18 12:45:00,100.54,100.54,100.54,100.54,3000.0,82.9178,82.9178,82.9178,82.9178,3000.0
2013-11-18 12:50:00,100.54,100.54,100.52,100.52,500.0,82.9178,82.9178,82.9013,82.9013,500.0
2013-11-18 12:55:00,100.55,100.55,100.54,100.54,13300.0,82.926,82.926,82.9178,82.9178,13300.0
2013-11-18 13:00:00,100.52,100.56,100.51,100.55,500.0,82.9013,82.9343,82.8931,82.926,500.0
2013-11-18 13:05:00,100.56,100.56,100.54,100.55,300.0,82.9343,82.9343,82.9178,82.926,300.0
2013-11-18 13:10:00,100.55,100.55,100.55,100.55,0.0,82.926,82.926,82.926,82.926,0.0
2013-11-18 13:15:00,100.59,100.59,100.59,100.59,100.0,82.959,82.959,82.959,82.959,100.0
2013-11-18 13:20:00,100.6,100.62,100.6,100.62,200.0,82.9673,82.9838,82.9673,82.9838,200.0
2013-11-18 13:25:00,100.61,100.63,100.6,100.63,2300.0,82.9755,82.992,82.9673,82.992,2300.0
2013-11-18 13:30:00,100.61,100.63,100.61,100.62,7800.0,82.9755,82.992,82.9755,82.9838,7800.0
2013-11-18 13:35:00,100.61,100.63,100.61,100.63,1600.0,82.9755,82.992,82.9755,82.992,1600.0
2013-11-18 13:40:00,100.63,100.63,100.57,100.57,3100.0,82.992,82.992,82.9425,82.9425,3100.0
2013-11-18 13:45:00,100.57,100.61,100.57,100.6,3100.0,82.9425,82.9755,82.9425,82.9673,3100.0
2013-11-18 13:50:00,100.56,100.58,100.56,100.57,1900.0,82.9343,82.9508,82.9343,82.9425,1900.0
2013-11-18 13:55:00,100.6,100.6,100.56,100.56,3200.0,82.9673,82.9673,82.9343,82.9343,3200.0
2013-11-18 14:00:00,100.58,100.6,100.58,100.6,1000.0,82.9508,82.9673,82.9508,82.9673,1000.0
2013-11-18 14:05:00,100.61,100.62,100.61,100.62,700.0,82.9755,82.9838,82.9755,82.9838,700.0
2013-11-18 14:10:00,100.6,100.6,100.59,100.59,500.0,82.9673,82.9673,82.959,82.959,500.0
2013-11-18 14:15:00,100.59,100.62,100.59,100.62,2500.0,82.959,82.9838,82.959,82.9838,2500.0
2013-11-18 14:20:00,100.62,100.62,100.6,100.61,1200.0,82.9838,82.9838,82.9673,82.9755,1200.0
2013-11-18 14:25:00,100.6,100.64,100.6,100.64,2200.0,82.9673,83.0003,82.9673,83.0003,2200.0
2013-11-18 14:30:00,100.63,100.63,100.58,100.58,4100.0,82.992,82.992,82.9508,82.9508,4100.0
2013-11-18 14:35:00,100.55,100.56,100.55,100.56,400.0,82.926,82.9343,82.926,82.9343,400.0
2013-11-18 14:40:00,100.51,100.51,100.46,100.46,600.0,82.8931,82.8931,82.8518,82.8518,600.0
2013-11-18 14:45:00,100.45,100.45,100.4,100.4,800.0,82.8436,82.8436,82.8023,82.8023,800.0
2013-11-18 14:50:00,100.39,100.43,100.39,100.42,2700.0,82.7941,82.8271,82.7941,82.8188,2700.0
2013-11-18 14:55:00,100.43,100.44,100.35,100.35,1200.0,82.8271,82.8353,82.7611,82.7611,1200.0
2013-11-18 15:00:00,100.36,100.36,100.29,100.31,2300.0,82.7694,82.7694,82.7116,82.7281,2300.0
2013-11-18 15:05:00,100.33,100.33,100.23,100.23,1400.0,82.7446,82.7446,82.6621,82.6621,1400.0
2013-11-18 15:10:00,100.12,100.13,100.04,100.04,900.0,82.5714,82.5797,82.5054,82.5054,900.0
2013-11-18 15:15:00,100.07,100.15,100.0,100.15,20200.0,82.5302,82.5962,82.4724,82.5962,20200.0
2013-11-18 15:20:00,100.1,100.12,100.05,100.05,8700.0,82.5549,82.5714,82.5137,82.5137,8700.0
2013-11-18 15:25:00,100.01,100.04,99.94,100.03,10800.0,82.4807,82.5054,82.423,82.4972,10800.0
2013-11-18 15:30:00,99.97,99.99,99.92,99.99,900.0,82.4477,82.4642,82.4065,82.4642,900.0
2013-11-18 15:35:00,100.0,100.05,99.98,100.05,800.0,82.4724,82.5137,82.456,82.5137,800.0
2013-11-18 15:40:00,100.04,100.08,100.01,100.08,2400.0,82.5054,82.5384,82.4807,82.5384,2400.0
2013-11-18 15:45:00,100.01,100.06,100.01,100.06,500.0,82.4807,82.5219,82.4807,82.5219,500.0
2013-11-18 15:50:00,100.03,100.08,99.99,100.01,12200.0,82.4972,82.5384,82.4642,82.4807,12200.0
2013-11-18 15:55:00,99.97,100.12,99.97,100.11,15500.0,82.4477,82.5714,82.4477,82.5632,15500.0
2013-11-19 09:30:00,100.11,100.15,100.09,100.14,10200.0,82.5632,82.5962,82.5467,82.5879,10200.0
2013-11-19 09:35:00,100.1,100.13,100.08,100.11,5100.0,82.5549,82.5797,82.5384,82.5632,5100.0
2013-11-19 09:40:00,99.98,99.98,99.9,99.95,400.0,82.456,82.456,82.39,82.4312,400.0
2013-11-19 09:45:00,99.9,99.9,99.8,99.83,3300.0,82.39,82.39,82.3075,82.3322,3300.0
2013-11-19 09:50:00,99.9,100.03,99.9,99.98,2700.0,82.39,82.4972,82.39,82.456,2700.0
2013-11-19 09:55:00,100.06,100.1,100.05,100.06,2800.0,82.5219,82.5549,82.5137,82.5219,2800.0
2013-11-19 10:00:00,100.11,100.17,100.11,100.15,800.0,82.5632,82.6127,82.5632,82.5962,800.0
2013-11-19 10:05:00,100.21,100.25,100.2,100.25,900.0,82.6456,82.6786,82.6374,82.6786,900.0
2013-11-19 10:10:00,100.22,100.22,100.17,100.19,300.0,82.6539,82.6539,82.6127,82.6291,300.0
2013-11-19 10:15:00,100.24,100.27,100.22,100.22,400.0,82.6704,82.6951,82.6539,82.6539,400.0
2013-11-19 10:20:00,100.23,100.23,100.23,100.23,300.0,82.6621,82.6621,82.6621,82.6621,300.0
2013-11-19 10:25:00,100.2,100.2,100.19,100.19,200.0,82.6374,82.6374,82.6291,82.6291,200.0
2013-11-19 10:30:00,100.17,100.19,100.16,100.19,700.0,82.6127,82.6291,82.6044,82.6291,700.0
2013-11-19 10:35:00,100.33,100.33,100.31,100.31,200.0,82.7446,82.7446,82.7281,82.7281,200.0
2013-11-19 10:40:00,100.28,100.33,100.28,100.32,2200.0,82.7034,82.7446,82.7034,82.7364,2200.0
2013-11-19 10:45:00,100.32,100.33,100.27,100.27,2100.0,82.7364,82.7446,82.6951,82.6951,2100.0
2013-11-19 10:50:00,100.2,100.2,100.18,100.2,700.0,82.6374,82.6374,82.6209,82.6374,700.0
2013-11-19 10:55:00,100.23,100.23,100.23,100.23,300.0,82.6621,82.6621,82.6621,82.6621,300.0
2013-11-19 11:00:00,100.28,100.28,100.22,100.22,1000.0,82.7034,82.7034,82.6539,82.6539,1000.0
2013-11-19 11:05:00,100.23,100.26,100.23,100.23,1300.0,82.6621,82.6869,82.6621,82.6621,1300.0
2013-11-19 11:10:00,100.21,100.21,100.11,100.11,1700.0,82.6456,82.6456,82.5632,82.5632,1700.0
2013-11-19 11:15:00,100.11,100.14,100.09,100.14,1600.0,82.5632,82.5879,82.5467,82.5879,1600.0
2013-11-19 11:20:00,100.15,100.16,100.1,100.1,700.0,82.5962,82.6044,82.5549,82.5549,700.0
2013-11-19 11:25:00,100.07,100.09,100.05,100.09,1200.0,82.5302,82.5467,82.5137,82.5467,1200.0
2013-11-19 11:30:00,100.1,100.13,100.1,100.13,600.0,82.5549,82.5797,82.5549,82.5797,600.0
2013-11-19 11:35:00,100.1,100.12,100.08,100.1,2600.0,82.5549,82.5714,82.5384,82.5549,2600.0
2013-11-19 11:40:00,100.05,100.05,99.98,99.98,1000.0,82.5137,82.5137,82.456,82.456,1000.0
2013-11-19 11:45:00,99.98,99.98,99.98,99.98,1000.0,82.456,82.456,82.456,82.456,1000.0
2013-11-19 11:50:00,100.03,100.08,100.03,100.08,2100.0,82.4972,82.5384,82.4972,82.5384,2100.0
2013-11-19 11:55:00,100.09,100.09,100.05,100.08,2900.0,82.5467,82.5467,82.5137,82.5384,2900.0
2013-11-19 12:00:00,100.07,100.09,100.03,100.07,1500.0,82.5302,82.5467,82.4972,82.5302,1500.0
2013-11-19 12:05:00,100.12,100.21,100.12,100.21,3000.0,82.5714,82.6456,82.5714,82.6456,3000.0
2013-11-19 12:10:00,100.19,100.19,100.16,100.16,200.0,82.6291,82.6291,82.6044,82.6044,200.0
2013-11-19 12:15:00,100.16,100.16,100.16,100.16,0.0,82.6044,82.6044,82.6044,82.6044,0.0
2013-11-19 12:20:00,100.16,100.23,100.16,100.23,1000.0,82.6044,82.6621,82.6044,82.6621,1000.0
2013-11-19 12:25:00,100.23,100.26,100.22,100.22,400.0,82.6621,82.6869,82.6539,82.6539,400.0
2013-11-19 12:30:00,100.19,100.19,100.19,100.19,100.0,82.6291,82.6291,82.6291,82.6291,100.0
2013-11-19 12:35:00,100.23,100.23,100.21,100.21,600.0,82.6621,82.6621,82.6456,82.6456,600.0
2013-11-19 12:40:00,100.18,100.18,100.17,100.17,200.0,82.6209,82.6209,82.6127,82.6127,200.0
2013-11-19 12:45:00,100.17,100.2,100.17,100.2,300.0,82.6127,82.6374,82.6127,82.6374,300.0
2013-11-19 12:50:00,100.17,100.17,100.15,100.15,200.0,82.6127,82.6127,82.5962,82.5962,200.0
2013-11-19 12:55:00,100.13,100.13,100.05,100.05,1100.0,82.5797,82.5797,82.5137,82.5137,1100.0
2013-11-19 13:00:00,100.03,100.03,100.03,100.03,400.0,82.4972,82.4972,82.4972,82.4972,400.0
2013-11-19 13:05:00,99.99,100.01,99.97,99.98,1100.0,82.4642,82.4807,82.4477,82.456,1100.0
2013-11-19 13:10:00,100.01,100.01,100.01,100.01,900.0,82.4807,82.4807,82.4807,82.4807,900.0
2013-11-19 13:15:00,99.96,99.99,99.96,99.99,1300.0,82.4395,82.4642,82.4395,82.4642,1300.0
2013-11-19 13:20:00,99.95,99.95,99.89,99.89,600.0,82.4312,82.4312,82.3817,82.3817,600.0
2013-11-19 13:25:00,99.8,99.87,99.77,99.77,5400.0,82.3075,82.3652,82.2828,82.2828,5400.0
2013-11-19 13:30:00,99.78,99.84,99.73,99.84,3400.0,82.291,82.3405,82.2498,82.3405,3400.0
2013-11-19 13:35:00,99.83,99.86,99.79,99.8,1100.0,82.3322,82.357,82.2993,82.3075,1100.0
2013-11-19 13:40:00,99.8,99.86,99.8,99.86,500.0,82.3075,82.357,82.3075,82.357,500.0
2013-11-19 13:45:00,99.86,99.86,99.8,99.8,800.0,82.357,82.357,82.3075,82.3075,800.0
2013-11-19 13:50:00,99.76,99.76,99.76,99.76,300.0,82.2745,82.2745,82.2745,82.2745,300.0
2013-11-19 13:55:00,99.75,99.79,99.69,99.7,2300.0,82.2663,82.2993,82.2168,82.225,2300.0
2013-11-19 14:00:00,99.74,99.87,99.74,99.79,9800.0,82.258,82.3652,82.258,82.2993,9800.0
2013-11-19 14:05:00,99.78,99.85,99.7,99.7,7200.0,82.291,82.3487,82.225,82.225,7200.0
2013-11-19 14:10:00,99.69,99.76,99.69,99.76,10800.0,82.2168,82.2745,82.2168,82.2745,10800.0
2013-11-19 14:15:00,99.77,99.81,99.77,99.81,1900.0,82.2828,82.3158,82.2828,82.3158,1900.0
2013-11-19 14:20:00,99.77,99.79,99.75,99.77,2900.0,82.2828,82.2993,82.2663,82.2828,2900.0
2013-11-19 14:25:00,99.76,99.76,99.7,99.7,1100.0,82.2745,82.2745,82.225,82.225,1100.0
2013-11-19 14:30:00,99.72,99.82,99.72,99.82,1500.0,82.2415,82.324,82.2415,82.324,1500.0
2013-11-19 14:35:00,99.84,99.97,99.84,99.97,12800.0,82.3405,82.4477,82.3405,82.4477,12800.0
2013-11-19 14:40:00,99.96,100.01,99.91,99.91,5800.0,82.4395,82.4807,82.3982,82.3982,5800.0
2013-11-19 14:45:00,99.93,99.98,99.93,99.98,3500.0,82.4147,82.456,82.4147,82.456,3500.0
2013-11-19 14:50:00,99.89,99.91,99.87,99.89,1200.0,82.3817,82.3982,82.3652,82.3817,1200.0
2013-11-19 14:55:00,99.88,99.89,99.85,99.86,700.0,82.3735,82.3817,82.3487,82.357,700.0
2013-11-19 15:00:00,99.88,99.95,99.88,99.92,2600.0,82.3735,82.4312,82.3735,82.4065,2600.0
2013-11-19 15:05:00,99.9,99.98,99.9,99.97,4500.0,82.39,82.456,82.39,82.4477,4500.0
2013-11-19 15:10:00,99.97,99.99,99.97,99.98,2900.0,82.4477,82.4642,82.4477,82.456,2900.0
2013-11-19 15:15:00,100.01,100.07,100.01,100.07,2400.0,82.4807,82.5302,82.4807,82.5302,2400.0
2013-11-19 15:20:00,100.04,100.04,99.97,99.97,300.0,82.5054,82.5054,82.4477,82.4477,300.0
2013-11-19 15:25:00,99.97,99.99,99.96,99.96,800.0,82.4477,82.4642,82.4395,82.4395,800.0
2013-11-19 15:30:00,99.98,99.98,99.86,99.87,84700.0,82.456,82.456,82.357,82.3652,84700.0
2013-11-19 15:35:00,99.88,99.89,99.84,99.84,3900.0,82.3735,82.3817,82.3405,82.3405,3900.0
2013-11-19 15:40:00,99.84,99.86,99.8,99.84,3900.0,82.3405,82.357,82.3075,82.3405,3900.0
2013-11-19 15:45:00,99.84,99.86,99.8,99.8,2300.0,82.3405,82.357,82.3075,82.3075,2300.0
2013-11-19 15:50:00,99.81,99.88,99.8,99.81,6500.0,82.3158,82.3735,82.3075,82.3158,6500.0
2013-11-19 15:55:00,99.81,99.89,99.81,99.86,15200.0,82.3158,82.3817,82.3158,82.357,15200.0
2013-11-20 09:30:00,100.08,100.1,99.93,100.09,5500.0,82.5384,82.5549,82.4147,82.5467,5500.0
2013-11-20 09:35:00,100.11,100.11,99.98,99.98,1200.0,82.5632,82.5632,82.456,82.456,1200.0
2013-11-20 09:40:00,100.0,100.0,100.0,100.0,100.0,82.4724,82.4724,82.4724,82.4724,100.0
2013-11-20 09:45:00,99.93,100.02,99.93,100.02,2800.0,82.4147,82.4889,82.4147,82.4889,2800.0
2013-11-20 09:50:00,100.02,100.02,100.02,100.02,0.0,82.4889,82.4889,82.4889,82.4889,0.0
2013-11-20 09:55:00,99.93,100.0,99.93,100.0,200.0,82.4147,82.4724,82.4147,82.4724,200.0
2013-11-20 10:00:00,99.97,100.03,99.91,99.91,900.0,82.4477,82.4972,82.3982,82.3982,900.0
2013-11-20 10:05:00,99.91,99.91,99.91,99.91,0.0,82.3982,82.3982,82.3982,82.3982,0.0
2013-11-20 10:10:00,100.08,100.09,100.04,100.04,900.0,82.5384,82.5467,82.5054,82.5054,900.0
2013-11-20 10:15:00,100.15,100.15,100.07,100.1,6800.0,82.5962,82.5962,82.5302,82.5549,6800.0
2013-11-20 10:20:00,100.19,100.31,100.19,100.27,3000.0,82.6291,82.7281,82.6291,82.6951,3000.0
2013-11-20 10:25:00,100.28,100.28,100.14,100.14,1800.0,82.7034,82.7034,82.5879,82.5879,1800.0
2013-11-20 10:30:00,100.19,100.19,100.08,100.08,4500.0,82.6291,82.6291,82.5384,82.5384,4500.0
2013-11-20 10:35:00,100.04,100.04,99.95,100.03,3000.0,82.5054,82.5054,82.4312,82.4972,3000.0
2013-11-20 10:40:00,99.98,100.04,99.98,100.01,1400.0,82.456,82.5054,82.456,82.4807,1400.0
2013-11-20 10:45:00,100.08,100.16,100.02,100.16,7400.0,82.5384,82.6044,82.4889,82.6044,7400.0
2013-11-20 10:50:00,100.12,100.14,100.08,100.14,1500.0,82.5714,82.5879,82.5384,82.5879,1500.0
2013-11-20 10:55:00,100.12,100.12,100.08,100.11,900.0,82.5714,82.5714,82.5384,82.5632,900.0
2013-11-20 11:00:00,100.11,100.12,100.03,100.03,900.0,82.5632,82.5714,82.4972,82.4972,900.0
2013-11-20 11:05:00,100.05,100.18,100.05,100.12,1500.0,82.5137,82.6209,82.5137,82.5714,1500.0
2013-11-20 11:10:00,100.13,100.13,100.07,100.07,800.0,82.5797,82.5797,82.5302,82.5302,800.0
2013-11-20 11:15:00,100.1,100.1,100.04,100.06,400.0,82.5549,82.5549,82.5054,82.5219,400.0
2013-11-20 11:20:00,100.07,100.09,100.07,100.09,200.0,82.5302,82.5467,82.5302,82.5467,200.0
2013-11-20 11:25:00,100.12,100.15,100.09,100.09,7400.0,82.5714,82.5962,82.5467,82.5467,7400.0
2013-11-20 11:30:00,100.1,100.12,100.1,100.12,300.0,82.5549,82.5714,82.5549,82.5714,300.0
2013-11-20 11:35:00,100.15,100.15,100.13,100.13,500.0,82.5962,82.5962,82.5797,82.5797,500.0
2013-11-20 11:40:00,100.1,100.1,100.09,100.09,600.0,82.5549,82.5549,82.5467,82.5467,600.0
2013-11-20 11:45:00,100.07,100.07,100.07,100.07,200.0,82.5302,82.5302,82.5302,82.5302,200.0
2013-11-20 11:50:00,100.08,100.08,100.08,100.08,200.0,82.5384,82.5384,82.5384,82.5384,200.0
2013-11-20 11:55:00,100.1,100.12,100.05,100.05,600.0,82.5549,82.5714,82.5137,82.5137,600.0
2013-11-20 12:00:00,100.12,100.13,100.12,100.13,300.0,82.5714,82.5797,82.5714,82.5797,300.0
2013-11-20 12:05:00,100.12,100.12,100.12,100.12,100.0,82.5714,82.5714,82.5714,82.5714,100.0
2013-11-20 12:10:00,100.12,100.12,100.12,100.12,100.0,82.5714,82.5714,82.5714,82.5714,100.0
2013-11-20 12:15:00,100.12,100.13,100.11,100.12,1900.0,82.5714,82.5797,82.5632,82.5714,1900.0
2013-11-20 12:20:00,100.16,100.16,100.16,100.16,500.0,82.6044,82.6044,82.6044,82.6044,500.0
2013-11-20 12:25:00,100.16,100.16,100.13,100.15,1200.0,82.6044,82.6044,82.5797,82.5962,1200.0
2013-11-20 12:30:00,100.09,100.1,100.08,100.08,1200.0,82.5467,82.5549,82.5384,82.5384,1200.0
2013-11-20 12:35:00,100.09,100.11,100.08,100.08,500.0,82.5467,82.5632,82.5384,82.5384,500.0
2013-11-20 12:40:00,100.05,100.05,100.04,100.04,500.0,82.5137,82.5137,82.5054,82.5054,500.0
2013-11-20 12:45:00,100.04,100.04,100.04,100.04,0.0,82.5054,82.5054,82.5054,82.5054,0.0
2013-11-20 12:50:00,100.05,100.05,100.05,100.05,700.0,82.5137,82.5137,82.5137,82.5137,700.0
2013-11-20 12:55:00,100.03,100.03,100.02,100.02,1200.0,82.4972,82.4972,82.4889,82.4889,1200.0
2013-11-20 13:00:00,100.02,100.07,100.02,100.07,2000.0,82.4889,82.5302,82.4889,82.5302,2000.0
2013-11-20 13:05:00,100.05,100.05,100.05,100.05,400.0,82.5137,82.5137,82.5137,82.5137,400.0
2013-11-20 13:10:00,100.03,100.04,100.03,100.04,1300.0,82.4972,82.5054,82.4972,82.5054,1300.0
2013-11-20 13:15:00,100.04,100.04,100.04,100.04,0.0,82.5054,82.5054,82.5054,82.5054,0.0
2013-11-20 13:20:00,99.98,100.0,99.98,100.0,200.0,82.456,82.4724,82.456,82.4724,200.0
2013-11-20 13:25:00,99.97,99.97,99.97,99.97,400.0,82.4477,82.4477,82.4477,82.4477,400.0
2013-11-20 13:30:00,100.02,100.05,100.02,100.02,2400.0,82.4889,82.5137,82.4889,82.4889,2400.0
2013-11-20 13:35:00,100.04,100.04,100.01,100.02,500.0,82.5054,82.5054,82.4807,82.4889,500.0
2013-11-20 13:40:00,100.03,100.07,100.03,100.05,6800.0,82.4972,82.5302,82.4972,82.5137,6800.0
2013-11-20 13:45:00,100.07,100.09,100.05,100.05,6600.0,82.5302,82.5467,82.5137,82.5137,6600.0
2013-11-20 13:50:00,100.05,100.05,100.03,100.03,200.0,82.5137,82.5137,82.4972,82.4972,200.0
2013-11-20 13:55:00,100.04,100.07,100.04,100.07,500.0,82.5054,82.5302,82.5054,82.5302,500.0
2013-11-20 14:00:00,100.01,100.01,99.8,99.95,10500.0,82.4807,82.4807,82.3075,82.4312,10500.0
2013-11-20 14:05:00,99.95,99.95,99.79,99.79,3500.0,82.4312,82.4312,82.2993,82.2993,3500.0
2013-11-20 14:10:00,99.68,99.7,99.63,99.63,2100.0,82.2085,82.225,82.1673,82.1673,2100.0
2013-11-20 14:15:00,99.66,99.83,99.66,99.83,1000.0,82.192,82.3322,82.192,82.3322,1000.0
2013-11-20 14:20:00,99.85,99.86,99.77,99.84,1600.0,82.3487,82.357,82.2828,82.3405,1600.0
2013-11-20 14:25:00,99.78,99.82,99.78,99.81,2500.0,82.291,82.324,82.291,82.3158,2500.0
2013-11-20 14:30:00,99.76,99.78,99.72,99.73,2600.0,82.2745,82.291,82.2415,82.2498,2600.0
2013-11-20 14:35:00,99.71,99.71,99.58,99.61,5400.0,82.2333,82.2333,82.1261,82.1508,5400.0
2013-11-20 14:40:00,99.59,99.6,99.54,99.6,4500.0,82.1343,82.1426,82.0931,82.1426,4500.0
2013-11-20 14:45:00,99.62,99.67,99.59,99.66,1700.0,82.1591,82.2003,82.1343,82.192,1700.0
2013-11-20 14:50:00,99.67,99.67,99.56,99.58,1100.0,82.2003,82.2003,82.1096,82.1261,1100.0
2013-11-20 14:55:00,99.56,99.58,99.53,99.58,1000.0,82.1096,82.1261,82.0848,82.1261,1000.0
2013-11-20 15:00:00,99.58,99.58,99.44,99.44,2500.0,82.1261,82.1261,82.0106,82.0106,2500.0
2013-11-20 15:05:00,99.39,99.43,99.3,99.3,1100.0,81.9694,82.0024,81.8951,81.8951,1100.0
2013-11-20 15:10:00,99.32,99.4,99.32,99.4,2100.0,81.9116,81.9776,81.9116,81.9776,2100.0
2013-11-20 15:15:00,99.37,99.42,99.37,99.39,5800.0,81.9529,81.9941,81.9529,81.9694,5800.0
2013-11-20 15:20:00,99.38,99.48,99.38,99.44,1300.0,81.9611,82.0436,81.9611,82.0106,1300.0
2013-11-20 15:25:00,99.45,99.49,99.43,99.45,2400.0,82.0189,82.0518,82.0024,82.0189,2400.0
2013-11-20 15:30:00,99.46,99.46,99.34,99.36,1300.0,82.0271,82.0271,81.9281,81.9446,1300.0
2013-11-20 15:35:00,99.33,99.42,99.33,99.42,600.0,81.9199,81.9941,81.9199,81.9941,600.0
2013-11-20 15:40:00,99.48,99.54,99.48,99.54,1700.0,82.0436,82.0931,82.0436,82.0931,1700.0
2013-11-20 15:45:00,99.48,99.5,99.44,99.44,2700.0,82.0436,82.0601,82.0106,82.0106,2700.0
2013-11-20 15:50:00,99.48,99.48,99.44,99.44,2100.0,82.0436,82.0436,82.0106,82.0106,2100.0
2013-11-20 15:55:00,99.49,99.56,99.48,99.53,9000.0,82.0518,82.1096,82.0436,82.0848,9000.0
2013-11-21 09:30:00,99.75,99.92,99.75,99.91,2400.0,82.2663,82.4065,82.2663,82.3982,2400.0
2013-11-21 09:35:00,99.89,99.92,99.83,99.83,1800.0,82.3817,82.4065,82.3322,82.3322,1800.0
2013-11-21 09:40:00,99.85,99.91,99.84,99.91,1000.0,82.3487,82.3982,82.3405,82.3982,1000.0
2013-11-21 09:45:00,99.93,99.94,99.88,99.89,14300.0,82.4147,82.423,82.3735,82.3817,14300.0
2013-11-21 09:50:00,99.87,99.9,99.87,99.9,2100.0,82.3652,82.39,82.3652,82.39,2100.0
2013-11-21 09:55:00,99.89,100.04,99.89,100.03,20000.0,82.3817,82.5054,82.3817,82.4972,20000.0
2013-11-21 10:00:00,100.05,100.06,99.93,99.96,7100.0,82.5137,82.5219,82.4147,82.4395,7100.0
2013-11-21 10:05:00,99.98,100.03,99.97,100.01,7100.0,82.456,82.4972,82.4477,82.4807,7100.0
2013-11-21 10:10:00,100.02,100.08,100.01,100.04,2500.0,82.4889,82.5384,82.4807,82.5054,2500.0
2013-11-21 10:15:00,100.05,100.05,100.02,100.02,1300.0,82.5137,82.5137,82.4889,82.4889,1300.0
2013-11-21 10:20:00,100.06,100.08,100.04,100.04,1200.0,82.5219,82.5384,82.5054,82.5054,1200.0
2013-11-21 10:25:00,100.03,100.03,100.03,100.03,300.0,82.4972,82.4972,82.4972,82.4972,300.0
2013-11-21 10:30:00,100.09,100.14,100.09,100.14,7400.0,82.5467,82.5879,82.5467,82.5879,7400.0
2013-11-21 10:35:00,100.14,100.15,100.11,100.11,1600.0,82.5879,82.5962,82.5632,82.5632,1600.0
2013-11-21 10:40:00,100.15,100.21,100.15,100.19,1900.0,82.5962,82.6456,82.5962,82.6291,1900.0
2013-11-21 10:45:00,100.23,100.25,100.21,100.21,5700.0,82.6621,82.6786,82.6456,82.6456,5700.0
2013-11-21 10:50:00,100.22,100.25,100.22,100.22,3300.0,82.6539,82.6786,82.6539,82.6539,3300.0
2013-11-21 10:55:00,100.2,100.2,100.18,100.19,1500.0,82.6374,82.6374,82.6209,82.6291,1500.0
2013-11-21 11:00:00,100.2,100.24,100.2,100.24,3100.0,82.6374,82.6704,82.6374,82.6704,3100.0
2013-11-21 11:05:00,100.24,100.24,100.14,100.15,2600.0,82.6704,82.6704,82.5879,82.5962,2600.0
2013-11-21 11:10:00,100.16,100.18,100.16,100.17,1500.0,82.6044,82.6209,82.6044,82.6127,1500.0
2013-11-21 11:15:00,100.17,100.2,100.17,100.2,3700.0,82.6127,82.6374,82.6127,82.6374,3700.0
2013-11-21 11:20:00,100.21,100.22,100.19,100.19,2100.0,82.6456,82.6539,82.6291,82.6291,2100.0
2013-11-21 11:25:00,100.19,100.21,100.18,100.21,2100.0,82.6291,82.6456,82.6209,82.6456,2100.0
2013-11-21 11:30:00,100.22,100.25,100.21,100.21,11500.0,82.6539,82.6786,82.6456,82.6456,11500.0
2013-11-21 11:35:00,100.18,100.18,100.14,100.14,900.0,82.6209,82.6209,82.5879,82.5879,900.0
2013-11-21 11:40:00,100.16,100.17,100.14,100.17,1700.0,82.6044,82.6127,82.5879,82.6127,1700.0
2013-11-21 11:45:00,100.17,100.22,100.17,100.21,6400.0,82.6127,82.6539,82.6127,82.6456,6400.0
2013-11-21 11:50:00,100.2,100.2,100.17,100.2,5600.0,82.6374,82.6374,82.6127,82.6374,5600.0
2013-11-21 11:55:00,100.2,100.24,100.2,100.24,600.0,82.6374,82.6704,82.6374,82.6704,600.0
2013-11-21 12:00:00,100.22,100.23,100.18,100.18,3800.0,82.6539,82.6621,82.6209,82.6209,3800.0
2013-11-21 12:05:00,100.18,100.18,100.17,100.17,2900.0,82.6209,82.6209,82.6127,82.6127,2900.0
2013-11-21 12:10:00,100.19,100.19,100.13,100.16,2600.0,82.6291,82.6291,82.5797,82.6044,2600.0
2013-11-21 12:15:00,100.14,100.17,100.14,100.17,3200.0,82.5879,82.6127,82.5879,82.6127,3200.0
2013-11-21 12:20:00,100.18,100.18,100.16,100.17,4300.0,82.6209,82.6209,82.6044,82.6127,4300.0
2013-11-21 12:25:00,100.18,100.21,100.16,100.2,4600.0,82.6209,82.6456,82.6044,82.6374,4600.0
2013-11-21 12:30:00,100.21,100.21,100.18,100.18,3000.0,82.6456,82.6456,82.6209,82.6209,3000.0
2013-11-21 12:35:00,100.18,100.19,100.18,100.19,900.0,82.6209,82.6291,82.6209,82.6291,900.0
2013-11-21 12:40:00,100.2,100.21,100.19,100.19,2200.0,82.6374,82.6456,82.6291,82.6291,2200.0
2013-11-21 12:45:00,100.19,100.19,100.13,100.13,1200.0,82.6291,82.6291,82.5797,82.5797,1200.0
2013-11-21 12:50:00,100.14,100.16,100.14,100.16,1300.0,82.5879,82.6044,82.5879,82.6044,1300.0
2013-11-21 12:55:00,100.15,100.15,100.09,100.09,1000.0,82.5962,82.5962,82.5467,82.5467,1000.0
2013-11-21 13:00:00,100.08,100.13,100.08,100.12,3900.0,82.5384,82.5797,82.5384,82.5714,3900.0
2013-11-21 13:05:00,100.12,100.12,100.12,100.12,0.0,82.5714,82.5714,82.5714,82.5714,0.0
2013-11-21 13:10:00,100.14,100.14,100.13,100.13,200.0,82.5879,82.5879,82.5797,82.5797,200.0
2013-11-21 13:15:00,100.17,100.19,100.16,100.19,5500.0,82.6127,82.6291,82.6044,82.6291,5500.0
2013-11-21 13:20:00,100.21,100.21,100.21,100.21,300.0,82.6456,82.6456,82.6456,82.6456,300.0
2013-11-21 13:25:00,100.21,100.22,100.2,100.2,1400.0,82.6456,82.6539,82.6374,82.6374,1400.0
2013-11-21 13:30:00,100.24,100.24,100.24,100.24,200.0,82.6704,82.6704,82.6704,82.6704,200.0
2013-11-21 13:35:00,100.22,100.25,100.22,100.23,12300.0,82.6539,82.6786,82.6539,82.6621,12300.0
2013-11-21 13:40:00,100.27,100.32,100.27,100.32,4700.0,82.6951,82.7364,82.6951,82.7364,4700.0
2013-11-21 13:45:00,100.34,100.37,100.34,100.37,1300.0,82.7529,82.7776,82.7529,82.7776,1300.0
2013-11-21 13:50:00,100.36,100.37,100.35,100.35,1100.0,82.7694,82.7776,82.7611,82.7611,1100.0
2013-11-21 13:55:00,100.35,100.37,100.35,100.37,500.0,82.7611,82.7776,82.7611,82.7776,500.0
2013-11-21 14:00:00,100.34,100.34,100.34,100.34,100.0,82.7529,82.7529,82.7529,82.7529,100.0
2013-11-21 14:05:00,100.34,100.34,100.3,100.3,500.0,82.7529,82.7529,82.7199,82.7199,500.0
2013-11-21 14:10:00,100.31,100.33,100.3,100.3,2700.0,82.7281,82.7446,82.7199,82.7199,2700.0
2013-11-21 14:15:00,100.3,100.34,100.29,100.33,23400.0,82.7199,82.7529,82.7116,82.7446,23400.0
2013-11-21 14:20:00,100.36,100.36,100.35,100.36,1800.0,82.7694,82.7694,82.7611,82.7694,1800.0
2013-11-21 14:25:00,100.36,100.36,100.36,100.36,0.0,82.7694,82.7694,82.7694,82.7694,0.0
2013-11-21 14:30:00,100.29,100.3,100.28,100.3,600.0,82.7116,82.7199,82.7034,82.7199,600.0
2013-11-21 14:35:00,100.29,100.31,100.29,100.31,200.0,82.7116,82.7281,82.7116,82.7281,200.0
2013-11-21 14:40:00,100.29,100.39,100.29,100.39,3200.0,82.7116,82.7941,82.7116,82.7941,3200.0
2013-11-21 14:45:00,100.37,100.39,100.34,100.34,1100.0,82.7776,82.7941,82.7529,82.7529,1100.0
2013-11-21 14:50:00,100.36,100.37,100.36,100.36,300.0,82.7694,82.7776,82.7694,82.7694,300.0
2013-11-21 14:55:00,100.37,100.37,100.35,100.35,1500.0,82.7776,82.7776,82.7611,82.7611,1500.0
2013-11-21 15:00:00,100.35,100.35,100.35,100.35,0.0,82.7611,82.7611,82.7611,82.7611,0.0
2013-11-21 15:05:00,100.38,100.39,100.36,100.37,4200.0,82.7858,82.7941,82.7694,82.7776,4200.0
2013-11-21 15:10:00,100.38,100.38,100.37,100.37,1100.0,82.7858,82.7858,82.7776,82.7776,1100.0
2013-11-21 15:15:00,100.38,100.42,100.37,100.41,3800.0,82.7858,82.8188,82.7776,82.8106,3800.0
2013-11-21 15:20:00,100.42,100.43,100.41,100.41,700.0,82.8188,82.8271,82.8106,82.8106,700.0
2013-11-21 15:25:00,100.39,100.39,100.39,100.39,500.0,82.7941,82.7941,82.7941,82.7941,500.0
2013-11-21 15:30:00,100.4,100.41,100.38,100.38,800.0,82.8023,82.8106,82.7858,82.7858,800.0
2013-11-21 15:35:00,100.36,100.37,100.35,100.37,800.0,82.7694,82.7776,82.7611,82.7776,800.0
2013-11-21 15:40:00,100.36,100.39,100.36,100.37,4000.0,82.7694,82.7941,82.7694,82.7776,4000.0
2013-11-21 15:45:00,100.35,100.35,100.32,100.32,2600.0,82.7611,82.7611,82.7364,82.7364,2600.0
2013-11-21 15:50:00,100.33,100.34,100.3,100.34,3100.0,82.7446,82.7529,82.7199,82.7529,3100.0
2013-11-21 15:55:00,100.33,100.4,100.33,100.38,11400.0,82.7446,82.8023,82.7446,82.7858,11400.0
2013-11-22 09:30:00,100.38,100.42,100.38,100.38,3800.0,82.7858,82.8188,82.7858,82.7858,3800.0
2013-11-22 09:35:00,100.41,100.42,100.39,100.4,28800.0,82.8106,82.8188,82.7941,82.8023,28800.0
2013-11-22 09:40:00,100.32,100.35,100.32,100.33,4100.0,82.7364,82.7611,82.7364,82.7446,4100.0
2013-11-22 09:45:00,100.35,100.42,100.35,100.42,1100.0,82.7611,82.8188,82.7611,82.8188,1100.0
2013-11-22 09:50:00,100.45,100.47,100.43,100.44,4200.0,82.8436,82.8601,82.8271,82.8353,4200.0
2013-11-22 09:55:00,100.46,100.46,100.44,100.46,500.0,82.8518,82.8518,82.8353,82.8518,500.0
2013-11-22 10:00:00,100.43,100.43,100.35,100.41,10000.0,82.8271,82.8271,82.7611,82.8106,10000.0
2013-11-22 10:05:00,100.42,100.45,100.42,100.45,1200.0,82.8188,82.8436,82.8188,82.8436,1200.0
2013-11-22 10:10:00,100.44,100.52,100.41,100.52,5200.0,82.8353,82.9013,82.8106,82.9013,5200.0
2013-11-22 10:15:00,100.5,100.53,100.48,100.53,1700.0,82.8848,82.9096,82.8683,82.9096,1700.0
2013-11-22 10:20:00,100.56,100.56,100.49,100.49,1600.0,82.9343,82.9343,82.8766,82.8766,1600.0
2013-11-22 10:25:00,100.51,100.51,100.46,100.46,600.0,82.8931,82.8931,82.8518,82.8518,600.0
2013-11-22 10:30:00,100.47,100.51,100.47,100.49,3200.0,82.8601,82.8931,82.8601,82.8766,3200.0
2013-11-22 10:35:00,100.48,100.56,100.48,100.52,2400.0,82.8683,82.9343,82.8683,82.9013,2400.0
2013-11-22 10:40:00,100.56,100.56,100.51,100.54,1900.0,82.9343,82.9343,82.8931,82.9178,1900.0
2013-11-22 10:45:00,100.55,100.55,100.49,100.51,3600.0,82.926,82.926,82.8766,82.8931,3600.0
2013-11-22 10:50:00,100.51,100.51,100.47,100.49,2900.0,82.8931,82.8931,82.8601,82.8766,2900.0
2013-11-22 10:55:00,100.53,100.54,100.51,100.53,2200.0,82.9096,82.9178,82.8931,82.9096,2200.0
2013-11-22 11:00:00,100.53,100.55,100.53,100.55,500.0,82.9096,82.926,82.9096,82.926,500.0
2013-11-22 11:05:00,100.54,100.56,100.5,100.54,7000.0,82.9178,82.9343,82.8848,82.9178,7000.0
2013-11-22 11:10:00,100.52,100.52,100.49,100.49,3300.0,82.9013,82.9013,82.8766,82.8766,3300.0
2013-11-22 11:15:00,100.49,100.54,100.49,100.54,4100.0,82.8766,82.9178,82.8766,82.9178,4100.0
2013-11-22 11:20:00,100.54,100.56,100.54,100.56,500.0,82.9178,82.9343,82.9178,82.9343,500.0
2013-11-22 11:25:00,100.56,100.57,100.54,100.54,1300.0,82.9343,82.9425,82.9178,82.9178,1300.0
2013-11-22 11:30:00,100.55,100.61,100.53,100.61,6300.0,82.926,82.9755,82.9096,82.9755,6300.0
2013-11-22 11:35:00,100.6,100.6,100.56,100.59,4100.0,82.9673,82.9673,82.9343,82.959,4100.0
2013-11-22 11:40:00,100.6,100.63,100.6,100.63,700.0,82.9673,82.992,82.9673,82.992,700.0
2013-11-22 11:45:00,100.64,100.64,100.64,100.64,200.0,83.0003,83.0003,83.0003,83.0003,200.0
2013-11-22 11:50:00,100.62,100.65,100.62,100.65,1200.0,82.9838,83.0085,82.9838,83.0085,1200.0
2013-11-22 11:55:00,100.65,100.72,100.65,100.71,2200.0,83.0085,83.0663,83.0085,83.058,2200.0
2013-11-22 12:00:00,100.7,100.7,100.65,100.65,4500.0,83.0498,83.0498,83.0085,83.0085,4500.0
2013-11-22 12:05:00,100.66,100.66,100.66,100.66,500.0,83.0168,83.0168,83.0168,83.0168,500.0
2013-11-22 12:10:00,100.66,100.66,100.66,100.66,300.0,83.0168,83.0168,83.0168,83.0168,300.0
2013-11-22 12:15:00,100.67,100.7,100.67,100.7,3100.0,83.025,83.0498,83.025,83.0498,3100.0
2013-11-22 12:20:00,100.67,100.7,100.67,100.7,2900.0,83.025,83.0498,83.025,83.0498,2900.0
2013-11-22 12:25:00,100.69,100.69,100.68,100.68,400.0,83.0415,83.0415,83.0333,83.0333,400.0
2013-11-22 12:30:00,100.66,100.67,100.65,100.66,7500.0,83.0168,83.025,83.0085,83.0168,7500.0
2013-11-22 12:35:00,100.66,100.67,100.65,100.65,2800.0,83.0168,83.025,83.0085,83.0085,2800.0
2013-11-22 12:40:00,100.66,100.67,100.65,100.66,3900.0,83.0168,83.025,83.0085,83.0168,3900.0
2013-11-22 12:45:00,100.66,100.67,100.65,100.66,6600.0,83.0168,83.025,83.0085,83.0168,6600.0
2013-11-22 12:50:00,100.67,100.67,100.64,100.65,5900.0,83.025,83.025,83.0003,83.0085,5900.0
2013-11-22 12:55:00,100.66,100.69,100.66,100.67,3600.0,83.0168,83.0415,83.0168,83.025,3600.0
2013-11-22 13:00:00,100.68,100.68,100.65,100.66,8000.0,83.0333,83.0333,83.0085,83.0168,8000.0
2013-11-22 13:05:00,100.67,100.71,100.66,100.68,4900.0,83.025,83.058,83.0168,83.0333,4900.0
2013-11-22 13:10:00,100.67,100.7,100.67,100.68,4800.0,83.025,83.0498,83.025,83.0333,4800.0
2013-11-22 13:15:00,100.68,100.69,100.65,100.67,5900.0,83.0333,83.0415,83.0085,83.025,5900.0
2013-11-22 13:20:00,100.67,100.68,100.66,100.66,7400.0,83.025,83.0333,83.0168,83.0168,7400.0
2013-11-22 13:25:00,100.67,100.69,100.66,100.68,6800.0,83.025,83.0415,83.0168,83.0333,6800.0
2013-11-22 13:30:00,100.66,100.67,100.65,100.65,3500.0,83.0168,83.025,83.0085,83.0085,3500.0
2013-11-22 13:35:00,100.66,100.66,100.64,100.64,12800.0,83.0168,83.0168,83.0003,83.0003,12800.0
2013-11-22 13:40:00,100.64,100.64,100.59,100.61,5000.0,83.0003,83.0003,82.959,82.9755,5000.0
2013-11-22 13:45:00,100.61,100.62,100.59,100.59,2800.0,82.9755,82.9838,82.959,82.959,2800.0
2013-11-22 13:50:00,100.59,100.59,100.58,100.59,6200.0,82.959,82.959,82.9508,82.959,6200.0
2013-11-22 13:55:00,100.59,100.59,100.57,100.58,6400.0,82.959,82.959,82.9425,82.9508,6400.0
2013-11-22 14:00:00,100.59,100.64,100.59,100.63,3900.0,82.959,83.0003,82.959,82.992,3900.0
2013-11-22 14:05:00,100.64,100.66,100.6,100.66,11400.0,83.0003,83.0168,82.9673,83.0168,11400.0
2013-11-22 14:10:00,100.66,100.66,100.63,100.63,5700.0,83.0168,83.0168,82.992,82.992,5700.0
2013-11-22 14:15:00,100.63,100.68,100.63,100.66,7300.0,82.992,83.0333,82.992,83.0168,7300.0
2013-11-22 14:20:00,100.66,100.68,100.66,100.66,6100.0,83.0168,83.0333,83.0168,83.0168,6100.0
2013-11-22 14:25:00,100.66,100.73,100.66,100.73,6400.0,83.0168,83.0745,83.0168,83.0745,6400.0
2013-11-22 14:30:00,100.75,100.76,100.74,100.74,6000.0,83.091,83.0992,83.0827,83.0827,6000.0
2013-11-22 14:35:00,100.76,100.76,100.72,100.72,8400.0,83.0992,83.0992,83.0663,83.0663,8400.0
2013-11-22 14:40:00,100.72,100.76,100.71,100.74,3700.0,83.0663,83.0992,83.058,83.0827,3700.0
2013-11-22 14:45:00,100.74,100.76,100.74,100.74,2800.0,83.0827,83.0992,83.0827,83.0827,2800.0
2013-11-22 14:50:00,100.75,100.76,100.73,100.74,3800.0,83.091,83.0992,83.0745,83.0827,3800.0
2013-11-22 14:55:00,100.75,100.77,100.74,100.77,4400.0,83.091,83.1075,83.0827,83.1075,4400.0
2013-11-22 15:00:00,100.78,100.79,100.76,100.78,4700.0,83.1157,83.124,83.0992,83.1157,4700.0
2013-11-22 15:05:00,100.8,100.8,100.78,100.8,6600.0,83.1322,83.1322,83.1157,83.1322,6600.0
2013-11-22 15:10:00,100.79,100.81,100.76,100.81,4600.0,83.124,83.1405,83.0992,83.1405,4600.0
2013-11-22 15:15:00,100.82,100.83,100.79,100.82,7000.0,83.1487,83.157,83.124,83.1487,7000.0
2013-11-22 15:20:00,100.81,100.84,100.8,100.81,6000.0,83.1405,83.1652,83.1322,83.1405,6000.0
2013-11-22 15:25:00,100.8,100.82,100.77,100.78,10100.0,83.1322,83.1487,83.1075,83.1157,10100.0
2013-11-22 15:30:00,100.77,100.81,100.76,100.81,8400.0,83.1075,83.1405,83.0992,83.1405,8400.0
2013-11-22 15:35:00,100.8,100.84,100.8,100.83,8500.0,83.1322,83.1652,83.1322,83.157,8500.0
2013-11-22 15:40:00,100.82,100.86,100.82,100.84,7000.0,83.1487,83.1817,83.1487,83.1652,7000.0
2013-11-22 15:45:00,100.83,100.86,100.81,100.83,13900.0,83.157,83.1817,83.1405,83.157,13900.0
2013-11-22 15:50:00,100.83,100.84,100.82,100.83,6900.0,83.157,83.1652,83.1487,83.157,6900.0
2013-11-22 15:55:00,100.84,100.86,100.81,100.84,48800.0,83.1652,83.1817,83.1405,83.1652,48800.0
2013-11-25 09:30:00,101.08,101.08,101.06,101.06,2100.0,83.3632,83.3632,83.3467,83.3467,2100.0
2013-11-25 09:35:00,101.03,101.03,100.99,101.01,600.0,83.3219,83.3219,83.2889,83.3054,600.0
2013-11-25 09:40:00,101.0,101.01,101.0,101.01,300.0,83.2972,83.3054,83.2972,83.3054,300.0
2013-11-25 09:45:00,101.01,101.01,100.95,100.95,1500.0,83.3054,83.3054,83.2559,83.2559,1500.0
2013-11-25 09:50:00,100.92,100.93,100.91,100.93,2700.0,83.2312,83.2394,83.2229,83.2394,2700.0
2013-11-25 09:55:00,100.85,100.87,100.85,100.87,1200.0,83.1735,83.19,83.1735,83.19,1200.0
2013-11-25 10:00:00,100.83,100.83,100.79,100.79,1100.0,83.157,83.157,83.124,83.124,1100.0
2013-11-25 10:05:00,100.79,100.82,100.79,100.8,3300.0,83.124,83.1487,83.124,83.1322,3300.0
2013-11-25 10:10:00,100.83,100.86,100.82,100.86,2700.0,83.157,83.1817,83.1487,83.1817,2700.0
2013-11-25 10:15:00,100.82,100.86,100.81,100.82,8400.0,83.1487,83.1817,83.1405,83.1487,8400.0
2013-11-25 10:20:00,100.83,100.85,100.83,100.83,1100.0,83.157,83.1735,83.157,83.157,1100.0
2013-11-25 10:25:00,100.83,100.84,100.78,100.78,2600.0,83.157,83.1652,83.1157,83.1157,2600.0
2013-11-25 10:30:00,100.81,100.81,100.78,100.78,400.0,83.1405,83.1405,83.1157,83.1157,400.0
2013-11-25 10:35:00,100.8,100.88,100.8,100.88,35200.0,83.1322,83.1982,83.1322,83.1982,35200.0
2013-11-25 10:40:00,100.88,100.91,100.88,100.91,62100.0,83.1982,83.2229,83.1982,83.2229,62100.0
2013-11-25 10:45:00,100.9,100.94,100.9,100.92,60700.0,83.2147,83.2477,83.2147,83.2312,60700.0
2013-11-25 10:50:00,100.93,100.93,100.89,100.9,77000.0,83.2394,83.2394,83.2065,83.2147,77000.0
2013-11-25 10:55:00,100.9,100.9,100.85,100.86,35600.0,83.2147,83.2147,83.1735,83.1817,35600.0
2013-11-25 11:00:00,100.86,100.88,100.86,100.87,35500.0,83.1817,83.1982,83.1817,83.19,35500.0
2013-11-25 11:05:00,100.87,100.88,100.82,100.85,10100.0,83.19,83.1982,83.1487,83.1735,10100.0
2013-11-25 11:10:00,100.85,100.86,100.84,100.86,3700.0,83.1735,83.1817,83.1652,83.1817,3700.0
2013-11-25 11:15:00,100.86,100.91,100.86,100.9,47500.0,83.1817,83.2229,83.1817,83.2147,47500.0
2013-11-25 11:20:00,100.9,100.92,100.89,100.91,22600.0,83.2147,83.2312,83.2065,83.2229,22600.0
2013-11-25 11:25:00,100.92,100.92,100.91,100.91,10500.0,83.2312,83.2312,83.2229,83.2229,10500.0
2013-11-25 11:30:00,100.91,100.95,100.91,100.95,10400.0,83.2229,83.2559,83.2229,83.2559,10400.0
2013-11-25 11:35:00,100.94,100.95,100.94,100.94,35700.0,83.2477,83.2559,83.2477,83.2477,35700.0
2013-11-25 11:40:00,100.95,100.95,100.87,100.87,2500.0,83.2559,83.2559,83.19,83.19,2500.0
2013-11-25 11:45:00,100.88,100.9,100.88,100.89,3700.0,83.1982,83.2147,83.1982,83.2065,3700.0
2013-11-25 11:50:00,100.9,100.92,100.9,100.92,2000.0,83.2147,83.2312,83.2147,83.2312,2000.0
2013-11-25 11:55:00,100.94,100.94,100.92,100.92,14000.0,83.2477,83.2477,83.2312,83.2312,14000.0
2013-11-25 12:00:00,100.92,100.94,100.92,100.93,13700.0,83.2312,83.2477,83.2312,83.2394,13700.0
2013-11-25 12:05:00,100.93,100.93,100.9,100.9,22500.0,83.2394,83.2394,83.2147,83.2147,22500.0
2013-11-25 12:10:00,100.9,100.91,100.89,100.9,5000.0,83.2147,83.2229,83.2065,83.2147,5000.0
2013-11-25 12:15:00,100.91,100.91,100.9,100.9,1000.0,83.2229,83.2229,83.2147,83.2147,1000.0
2013-11-25 12:20:00,100.92,100.93,100.89,100.93,4800.0,83.2312,83.2394,83.2065,83.2394,4800.0
2013-11-25 12:25:00,100.94,100.95,100.94,100.95,4400.0,83.2477,83.2559,83.2477,83.2559,4400.0
2013-11-25 12:30:00,100.94,100.95,100.93,100.94,17500.0,83.2477,83.2559,83.2394,83.2477,17500.0
2013-11-25 12:35:00,100.94,100.95,100.94,100.94,8400.0,83.2477,83.2559,83.2477,83.2477,8400.0
2013-11-25 12:40:00,100.94,100.95,100.92,100.93,11800.0,83.2477,83.2559,83.2312,83.2394,11800.0
2013-11-25 12:45:00,100.9,100.91,100.9,100.9,2300.0,83.2147,83.2229,83.2147,83.2147,2300.0
2013-11-25 12:50:00,100.91,100.91,100.89,100.9,2900.0,83.2229,83.2229,83.2065,83.2147,2900.0
2013-11-25 12:55:00,100.91,100.91,100.9,100.9,2700.0,83.2229,83.2229,83.2147,83.2147,2700.0
2013-11-25 13:00:00,100.9,100.91,100.9,100.9,2400.0,83.2147,83.2229,83.2147,83.2147,2400.0
2013-11-25 13:05:00,100.9,100.91,100.86,100.88,14700.0,83.2147,83.2229,83.1817,83.1982,14700.0
2013-11-25 13:10:00,100.9,100.9,100.88,100.88,1900.0,83.2147,83.2147,83.1982,83.1982,1900.0
2013-11-25 13:15:00,100.89,100.89,100.88,100.88,3700.0,83.2065,83.2065,83.1982,83.1982,3700.0
2013-11-25 13:20:00,100.89,100.9,100.89,100.9,1000.0,83.2065,83.2147,83.2065,83.2147,1000.0
2013-11-25 13:25:00,100.9,100.91,100.89,100.89,2700.0,83.2147,83.2229,83.2065,83.2065,2700.0
2013-11-25 13:30:00,100.89,100.91,100.88,100.91,5100.0,83.2065,83.2229,83.1982,83.2229,5100.0
2013-11-25 13:35:00,100.9,100.93,100.9,100.92,13700.0,83.2147,83.2394,83.2147,83.2312,13700.0
2013-11-25 13:40:00,100.92,100.95,100.92,100.95,5500.0,83.2312,83.2559,83.2312,83.2559,5500.0
2013-11-25 13:45:00,100.96,100.97,100.94,100.97,8400.0,83.2642,83.2724,83.2477,83.2724,8400.0
2013-11-25 13:50:00,100.98,100.98,100.96,100.96,1700.0,83.2807,83.2807,83.2642,83.2642,1700.0
2013-11-25 13:55:00,100.95,100.98,100.95,100.98,17000.0,83.2559,83.2807,83.2559,83.2807,17000.0
2013-11-25 14:00:00,100.98,101.0,100.98,101.0,7000.0,83.2807,83.2972,83.2807,83.2972,7000.0
2013-11-25 14:05:00,101.0,101.01,101.0,101.01,10900.0,83.2972,83.3054,83.2972,83.3054,10900.0
2013-11-25 14:10:00,101.01,101.02,101.0,101.01,5100.0,83.3054,83.3137,83.2972,83.3054,5100.0
2013-11-25 14:15:00,101.01,101.01,101.0,101.01,4200.0,83.3054,83.3054,83.2972,83.3054,4200.0
2013-11-25 14:20:00,101.0,101.01,100.99,100.99,7900.0,83.2972,83.3054,83.2889,83.2889,7900.0
2013-11-25 14:25:00,100.98,100.99,100.95,100.98,5300.0,83.2807,83.2889,83.2559,83.2807,5300.0
2013-11-25 14:30:00,100.98,100.99,100.96,100.97,7500.0,83.2807,83.2889,83.2642,83.2724,7500.0
2013-11-25 14:35:00,100.97,100.98,100.96,100.97,2700.0,83.2724,83.2807,83.2642,83.2724,2700.0
2013-11-25 14:40:00,100.97,100.97,100.95,100.95,1600.0,83.2724,83.2724,83.2559,83.2559,1600.0
2013-11-25 14:45:00,100.97,100.97,100.92,100.93,2300.0,83.2724,83.2724,83.2312,83.2394,2300.0
2013-11-25 14:50:00,100.91,100.94,100.91,100.92,1500.0,83.2229,83.2477,83.2229,83.2312,1500.0
2013-11-25 14:55:00,100.91,100.92,100.9,100.91,2600.0,83.2229,83.2312,83.2147,83.2229,2600.0
2013-11-25 15:00:00,100.91,100.91,100.88,100.88,18900.0,83.2229,83.2229,83.1982,83.1982,18900.0
2013-11-25 15:05:00,100.88,100.89,100.79,100.79,7700.0,83.1982,83.2065,83.124,83.124,7700.0
2013-11-25 15:10:00,100.77,100.77,100.73,100.73,4500.0,83.1075,83.1075,83.0745,83.0745,4500.0
2013-11-25 15:15:00,100.72,100.76,100.71,100.73,6400.0,83.0663,83.0992,83.058,83.0745,6400.0
2013-11-25 15:20:00,100.75,100.75,100.69,100.69,4200.0,83.091,83.091,83.0415,83.0415,4200.0
2013-11-25 15:25:00,100.68,100.74,100.68,100.74,1900.0,83.0333,83.0827,83.0333,83.0827,1900.0
2013-11-25 15:30:00,100.7,100.72,100.69,100.7,23200.0,83.0498,83.0663,83.0415,83.0498,23200.0
2013-11-25 15:35:00,100.7,100.7,100.62,100.66,5500.0,83.0498,83.0498,82.9838,83.0168,5500.0
2013-11-25 15:40:00,100.65,100.7,100.65,100.7,10400.0,83.0085,83.0498,83.0085,83.0498,10400.0
2013-11-25 15:45:00,100.7,100.77,100.7,100.75,396400.0,83.0498,83.1075,83.0498,83.091,396400.0
2013-11-25 15:50:00,100.74,100.74,100.68,100.7,22600.0,83.0827,83.0827,83.0333,83.0498,22600.0
2013-11-25 15:55:00,100.69,100.77,100.68,100.77,47800.0,83.0415,83.1075,83.0333,83.1075,47800.0
2013-11-26 09:30:00,100.86,100.86,100.81,100.83,5000.0,83.1817,83.1817,83.1405,83.157,5000.0
2013-11-26 09:35:00,100.85,100.91,100.84,100.84,2100.0,83.1735,83.2229,83.1652,83.1652,2100.0
2013-11-26 09:40:00,100.85,100.86,100.85,100.86,200.0,83.1735,83.1817,83.1735,83.1817,200.0
2013-11-26 09:45:00,100.8,100.8,100.76,100.76,3300.0,83.1322,83.1322,83.0992,83.0992,3300.0
2013-11-26 09:50:00,100.78,100.79,100.73,100.74,2700.0,83.1157,83.124,83.0745,83.0827,2700.0
2013-11-26 09:55:00,100.75,100.75,100.75,100.75,200.0,83.091,83.091,83.091,83.091,200.0
2013-11-26 10:00:00,100.75,100.75,100.69,100.69,4700.0,83.091,83.091,83.0415,83.0415,4700.0
2013-11-26 10:05:00,100.7,100.7,100.61,100.64,2100.0,83.0498,83.0498,82.9755,83.0003,2100.0
2013-11-26 10:10:00,100.69,100.74,100.69,100.74,3900.0,83.0415,83.0827,83.0415,83.0827,3900.0
2013-11-26 10:15:00,100.77,100.78,100.75,100.78,1600.0,83.1075,83.1157,83.091,83.1157,1600.0
2013-11-26 10:20:00,100.81,100.82,100.79,100.79,3600.0,83.1405,83.1487,83.124,83.124,3600.0
2013-11-26 10:25:00,100.81,100.85,100.81,100.85,5200.0,83.1405,83.1735,83.1405,83.1735,5200.0
2013-11-26 10:30:00,100.84,100.86,100.81,100.81,1300.0,83.1652,83.1817,83.1405,83.1405,1300.0
2013-11-26 10:35:00,100.8,100.83,100.8,100.82,1300.0,83.1322,83.157,83.1322,83.1487,1300.0
2013-11-26 10:40:00,100.82,100.83,100.77,100.8,4000.0,83.1487,83.157,83.1075,83.1322,4000.0
2013-11-26 10:45:00,100.81,100.81,100.8,100.81,5200.0,83.1405,83.1405,83.1322,83.1405,5200.0
2013-11-26 10:50:00,100.82,100.82,100.82,100.82,400.0,83.1487,83.1487,83.1487,83.1487,400.0
2013-11-26 10:55:00,100.81,100.81,100.78,100.81,1300.0,83.1405,83.1405,83.1157,83.1405,1300.0
2013-11-26 11:00:00,100.83,100.85,100.83,100.84,1000.0,83.157,83.1735,83.157,83.1652,1000.0
2013-11-26 11:05:00,100.85,100.85,100.83,100.83,1600.0,83.1735,83.1735,83.157,83.157,1600.0
2013-11-26 11:10:00,100.84,100.84,100.83,100.83,2800.0,83.1652,83.1652,83.157,83.157,2800.0
2013-11-26 11:15:00,100.86,100.89,100.85,100.85,1800.0,83.1817,83.2065,83.1735,83.1735,1800.0
2013-11-26 11:20:00,100.87,100.87,100.85,100.86,6400.0,83.19,83.19,83.1735,83.1817,6400.0
2013-11-26 11:25:00,100.88,100.89,100.81,100.81,2700.0,83.1982,83.2065,83.1405,83.1405,2700.0
2013-11-26 11:30:00,100.79,100.83,100.79,100.82,7200.0,83.124,83.157,83.124,83.1487,7200.0
2013-11-26 11:35:00,100.79,100.83,100.79,100.81,3200.0,83.124,83.157,83.124,83.1405,3200.0
2013-11-26 11:40:00,100.81,100.84,100.81,100.82,1500.0,83.1405,83.1652,83.1405,83.1487,1500.0
2013-11-26 11:45:00,100.83,100.85,100.83,100.83,2900.0,83.157,83.1735,83.157,83.157,2900.0
2013-11-26 11:50:00,100.85,100.85,100.82,100.82,1100.0,83.1735,83.1735,83.1487,83.1487,1100.0
2013-11-26 11:55:00,100.82,100.82,100.78,100.78,700.0,83.1487,83.1487,83.1157,83.1157,700.0
2013-11-26 12:00:00,100.77,100.83,100.77,100.82,3800.0,83.1075,83.157,83.1075,83.1487,3800.0
2013-11-26 12:05:00,100.83,100.86,100.83,100.86,1100.0,83.157,83.1817,83.157,83.1817,1100.0
2013-11-26 12:10:00,100.85,100.87,100.85,100.87,700.0,83.1735,83.19,83.1735,83.19,700.0
2013-11-26 12:15:00,100.9,100.94,100.9,100.94,1000.0,83.2147,83.2477,83.2147,83.2477,1000.0
2013-11-26 12:20:00,100.93,100.97,100.93,100.95,1500.0,83.2394,83.2724,83.2394,83.2559,1500.0
2013-11-26 12:25:00,100.94,100.95,100.93,100.95,2000.0,83.2477,83.2559,83.2394,83.2559,2000.0
2013-11-26 12:30:00,100.96,100.96,100.95,100.95,5500.0,83.2642,83.2642,83.2559,83.2559,5500.0
2013-11-26 12:35:00,100.93,100.94,100.93,100.94,1500.0,83.2394,83.2477,83.2394,83.2477,1500.0
2013-11-26 12:40:00,100.98,100.99,100.96,100.97,44100.0,83.2807,83.2889,83.2642,83.2724,44100.0
2013-11-26 12:45:00,100.97,100.99,100.97,100.99,500.0,83.2724,83.2889,83.2724,83.2889,500.0
2013-11-26 12:50:00,100.98,100.98,100.96,100.97,2300.0,83.2807,83.2807,83.2642,83.2724,2300.0
2013-11-26 12:55:00,100.94,100.95,100.93,100.95,4000.0,83.2477,83.2559,83.2394,83.2559,4000.0
2013-11-26 13:00:00,100.95,100.95,100.92,100.94,1600.0,83.2559,83.2559,83.2312,83.2477,1600.0
2013-11-26 13:05:00,100.93,100.94,100.93,100.94,1700.0,83.2394,83.2477,83.2394,83.2477,1700.0
2013-11-26 13:10:00,100.94,100.96,100.94,100.96,1200.0,83.2477,83.2642,83.2477,83.2642,1200.0
2013-11-26 13:15:00,100.96,100.96,100.94,100.94,5000.0,83.2642,83.2642,83.2477,83.2477,5000.0
2013-11-26 13:20:00,100.94,100.97,100.94,100.97,1600.0,83.2477,83.2724,83.2477,83.2724,1600.0
2013-11-26 13:25:00,100.97,100.98,100.95,100.96,3300.0,83.2724,83.2807,83.2559,83.2642,3300.0
2013-11-26 13:30:00,100.96,101.0,100.96,100.98,14900.0,83.2642,83.2972,83.2642,83.2807,14900.0
2013-11-26 13:35:00,100.98,100.99,100.97,100.97,1200.0,83.2807,83.2889,83.2724,83.2724,1200.0
2013-11-26 13:40:00,100.97,101.05,100.97,101.03,8200.0,83.2724,83.3384,83.2724,83.3219,8200.0
2013-11-26 13:45:00,101.05,101.05,101.01,101.03,2000.0,83.3384,83.3384,83.3054,83.3219,2000.0
2013-11-26 13:50:00,101.04,101.04,101.02,101.03,1400.0,83.3302,83.3302,83.3137,83.3219,1400.0
2013-11-26 13:55:00,101.04,101.04,101.03,101.03,700.0,83.3302,83.3302,83.3219,83.3219,700.0
2013-11-26 14:00:00,101.04,101.05,101.02,101.03,5900.0,83.3302,83.3384,83.3137,83.3219,5900.0
2013-11-26 14:05:00,101.02,101.02,101.02,101.02,1500.0,83.3137,83.3137,83.3137,83.3137,1500.0
2013-11-26 14:10:00,101.02,101.02,100.99,100.99,1100.0,83.3137,83.3137,83.2889,83.2889,1100.0
2013-11-26 14:15:00,100.99,100.99,100.95,100.95,1600.0,83.2889,83.2889,83.2559,83.2559,1600.0
2013-11-26 14:20:00,100.96,100.98,100.96,100.98,2700.0,83.2642,83.2807,83.2642,83.2807,2700.0
2013-11-26 14:25:00,100.98,101.0,100.98,101.0,1700.0,83.2807,83.2972,83.2807,83.2972,1700.0
2013-11-26 14:30:00,101.01,101.06,101.01,101.06,3700.0,83.3054,83.3467,83.3054,83.3467,3700.0
2013-11-26 14:35:00,101.05,101.05,101.05,101.05,1600.0,83.3384,83.3384,83.3384,83.3384,1600.0
2013-11-26 14:40:00,101.05,101.05,101.02,101.02,2100.0,83.3384,83.3384,83.3137,83.3137,2100.0
2013-11-26 14:45:00,101.03,101.04,101.02,101.04,1000.0,83.3219,83.3302,83.3137,83.3302,1000.0
2013-11-26 14:50:00,101.06,101.08,101.06,101.06,1800.0,83.3467,83.3632,83.3467,83.3467,1800.0
2013-11-26 14:55:00,101.06,101.07,101.03,101.03,2500.0,83.3467,83.3549,83.3219,83.3219,2500.0
2013-11-26 15:00:00,101.03,101.03,101.01,101.01,6900.0,83.3219,83.3219,83.3054,83.3054,6900.0
2013-11-26 15:05:00,101.01,101.04,101.01,101.04,2200.0,83.3054,83.3302,83.3054,83.3302,2200.0
2013-11-26 15:10:00,101.05,101.09,101.04,101.05,1700.0,83.3384,83.3714,83.3302,83.3384,1700.0
2013-11-26 15:15:00,101.04,101.06,101.04,101.06,1300.0,83.3302,83.3467,83.3302,83.3467,1300.0
2013-11-26 15:20:00,101.08,101.08,101.06,101.08,7400.0,83.3632,83.3632,83.3467,83.3632,7400.0
2013-11-26 15:25:00,101.07,101.09,101.07,101.07,4200.0,83.3549,83.3714,83.3549,83.3549,4200.0
2013-11-26 15:30:00,101.05,101.08,101.05,101.08,300.0,83.3384,83.3632,83.3384,83.3632,300.0
2013-11-26 15:35:00,101.07,101.08,101.05,101.05,6300.0,83.3549,83.3632,83.3384,83.3384,6300.0
2013-11-26 15:40:00,101.07,101.08,101.04,101.04,1000.0,83.3549,83.3632,83.3302,83.3302,1000.0
2013-11-26 15:45:00,100.95,100.95,100.9,100.9,1300.0,83.2559,83.2559,83.2147,83.2147,1300.0
2013-11-26 15:50:00,100.9,100.9,100.86,100.87,25100.0,83.2147,83.2147,83.1817,83.19,25100.0
2013-11-26 15:55:00,100.86,100.86,100.79,100.79,26700.0,83.1817,83.1817,83.124,83.124,26700.0
2013-11-27 09:30:00,100.93,100.94,100.89,100.91,4800.0,83.2394,83.2477,83.2065,83.2229,4800.0
2013-11-27 09:35:00,100.89,100.9,100.89,100.9,1100.0,83.2065,83.2147,83.2065,83.2147,1100.0
2013-11-27 09:40:00,100.91,100.97,100.9,100.96,3300.0,83.2229,83.2724,83.2147,83.2642,3300.0
2013-11-27 09:45:00,100.98,101.05,100.98,101.05,2500.0,83.2807,83.3384,83.2807,83.3384,2500.0
2013-11-27 09:50:00,101.11,101.11,101.06,101.06,900.0,83.3879,83.3879,83.3467,83.3467,900.0
2013-11-27 09:55:00,101.07,101.1,101.03,101.03,3100.0,83.3549,83.3796,83.3219,83.3219,3100.0
2013-11-27 10:00:00,101.04,101.04,101.03,101.03,800.0,83.3302,83.3302,83.3219,83.3219,800.0
2013-11-27 10:05:00,101.01,101.02,101.01,101.02,2000.0,83.3054,83.3137,83.3054,83.3137,2000.0
2013-11-27 10:10:00,101.04,101.05,101.0,101.0,5500.0,83.3302,83.3384,83.2972,83.2972,5500.0
2013-11-27 10:15:00,101.0,101.05,101.0,101.04,3300.0,83.2972,83.3384,83.2972,83.3302,3300.0
2013-11-27 10:20:00,101.03,101.03,101.0,101.02,1900.0,83.3219,83.3219,83.2972,83.3137,1900.0
2013-11-27 10:25:00,101.01,101.05,101.01,101.01,4100.0,83.3054,83.3384,83.3054,83.3054,4100.0
2013-11-27 10:30:00,101.03,101.04,101.03,101.04,700.0,83.3219,83.3302,83.3219,83.3302,700.0
2013-11-27 10:35:00,101.05,101.06,101.03,101.06,3300.0,83.3384,83.3467,83.3219,83.3467,3300.0
2013-11-27 10:40:00,101.06,101.11,101.06,101.08,4800.0,83.3467,83.3879,83.3467,83.3632,4800.0
2013-11-27 10:45:00,101.06,101.06,101.04,101.04,8500.0,83.3467,83.3467,83.3302,83.3302,8500.0
2013-11-27 10:50:00,101.04,101.05,101.0,101.05,29900.0,83.3302,83.3384,83.2972,83.3384,29900.0
2013-11-27 10:55:00,101.05,101.05,101.02,101.02,29100.0,83.3384,83.3384,83.3137,83.3137,29100.0
2013-11-27 11:00:00,101.03,101.04,101.03,101.04,1000.0,83.3219,83.3302,83.3219,83.3302,1000.0
2013-11-27 11:05:00,101.05,101.05,101.03,101.03,2700.0,83.3384,83.3384,83.3219,83.3219,2700.0
2013-11-27 11:10:00,101.05,101.07,101.05,101.06,800.0,83.3384,83.3549,83.3384,83.3467,800.0
2013-11-27 11:15:00,101.08,101.1,101.08,101.09,1500.0,83.3632,83.3796,83.3632,83.3714,1500.0
2013-11-27 11:20:00,101.09,101.1,101.08,101.09,4900.0,83.3714,83.3796,83.3632,83.3714,4900.0
2013-11-27 11:25:00,101.08,101.1,101.08,101.08,2900.0,83.3632,83.3796,83.3632,83.3632,2900.0
2013-11-27 11:30:00,101.08,101.1,101.07,101.08,8700.0,83.3632,83.3796,83.3549,83.3632,8700.0
2013-11-27 11:35:00,101.09,101.1,101.08,101.09,600.0,83.3714,83.3796,83.3632,83.3714,600.0
2013-11-27 11:40:00,101.08,101.08,101.04,101.04,4200.0,83.3632,83.3632,83.3302,83.3302,4200.0
2013-11-27 11:45:00,101.08,101.09,101.07,101.09,7700.0,83.3632,83.3714,83.3549,83.3714,7700.0
2013-11-27 11:50:00,101.07,101.07,101.01,101.01,900.0,83.3549,83.3549,83.3054,83.3054,900.0
2013-11-27 11:55:00,101.02,101.04,101.02,101.02,2300.0,83.3137,83.3302,83.3137,83.3137,2300.0
2013-11-27 12:00:00,101.01,101.01,100.96,100.97,1900.0,83.3054,83.3054,83.2642,83.2724,1900.0
2013-11-27 12:05:00,100.99,100.99,100.98,100.99,1500.0,83.2889,83.2889,83.2807,83.2889,1500.0
2013-11-27 12:10:00,100.98,100.98,100.97,100.98,400.0,83.2807,83.2807,83.2724,83.2807,400.0
2013-11-27 12:15:00,100.98,100.98,100.97,100.98,800.0,83.2807,83.2807,83.2724,83.2807,800.0
2013-11-27 12:20:00,100.98,100.99,100.96,100.96,800.0,83.2807,83.2889,83.2642,83.2642,800.0
2013-11-27 12:25:00,100.97,100.97,100.97,100.97,100.0,83.2724,83.2724,83.2724,83.2724,100.0
2013-11-27 12:30:00,100.98,100.98,100.97,100.98,1500.0,83.2807,83.2807,83.2724,83.2807,1500.0
2013-11-27 12:35:00,100.96,100.97,100.96,100.97,600.0,83.2642,83.2724,83.2642,83.2724,600.0
2013-11-27 12:40:00,100.95,100.96,100.95,100.96,600.0,83.2559,83.2642,83.2559,83.2642,600.0
2013-11-27 12:45:00,100.95,100.95,100.95,100.95,500.0,83.2559,83.2559,83.2559,83.2559,500.0
2013-11-27 12:50:00,100.92,100.92,100.89,100.92,1800.0,83.2312,83.2312,83.2065,83.2312,1800.0
2013-11-27 12:55:00,100.92,100.92,100.82,100.83,3500.0,83.2312,83.2312,83.1487,83.157,3500.0
2013-11-27 13:00:00,100.82,100.83,100.81,100.81,1200.0,83.1487,83.157,83.1405,83.1405,1200.0
2013-11-27 13:05:00,100.81,100.86,100.81,100.85,800.0,83.1405,83.1817,83.1405,83.1735,800.0
2013-11-27 13:10:00,100.85,100.85,100.84,100.85,1700.0,83.1735,83.1735,83.1652,83.1735,1700.0
2013-11-27 13:15:00,100.86,100.86,100.81,100.81,600.0,83.1817,83.1817,83.1405,83.1405,600.0
2013-11-27 13:20:00,100.8,100.84,100.8,100.84,1700.0,83.1322,83.1652,83.1322,83.1652,1700.0
2013-11-27 13:25:00,100.84,100.86,100.83,100.86,2300.0,83.1652,83.1817,83.157,83.1817,2300.0
2013-11-27 13:30:00,100.87,100.88,100.87,100.88,300.0,83.19,83.1982,83.19,83.1982,300.0
2013-11-27 13:35:00,100.88,100.88,100.86,100.88,1400.0,83.1982,83.1982,83.1817,83.1982,1400.0
2013-11-27 13:40:00,100.89,100.93,100.89,100.93,1300.0,83.2065,83.2394,83.2065,83.2394,1300.0
2013-11-27 13:45:00,100.92,100.92,100.9,100.9,1700.0,83.2312,83.2312,83.2147,83.2147,1700.0
2013-11-27 13:50:00,100.9,100.93,100.9,100.91,4900.0,83.2147,83.2394,83.2147,83.2229,4900.0
2013-11-27 13:55:00,100.92,100.92,100.91,100.91,1700.0,83.2312,83.2312,83.2229,83.2229,1700.0
2013-11-27 14:00:00,100.92,100.92,100.91,100.91,400.0,83.2312,83.2312,83.2229,83.2229,400.0
2013-11-27 14:05:00,100.9,100.91,100.89,100.9,3200.0,83.2147,83.2229,83.2065,83.2147,3200.0
2013-11-27 14:10:00,100.9,100.91,100.9,100.91,2600.0,83.2147,83.2229,83.2147,83.2229,2600.0
2013-11-27 14:15:00,100.91,100.93,100.9,100.93,1700.0,83.2229,83.2394,83.2147,83.2394,1700.0
2013-11-27 14:20:00,100.92,100.94,100.92,100.94,4400.0,83.2312,83.2477,83.2312,83.2477,4400.0
2013-11-27 14:25:00,100.94,100.95,100.94,100.94,4700.0,83.2477,83.2559,83.2477,83.2477,4700.0
2013-11-27 14:30:00,100.95,101.01,100.95,101.0,9100.0,83.2559,83.3054,83.2559,83.2972,9100.0
2013-11-27 14:35:00,101.0,101.0,101.0,101.0,200.0,83.2972,83.2972,83.2972,83.2972,200.0
2013-11-27 14:40:00,101.01,101.01,101.0,101.01,8900.0,83.3054,83.3054,83.2972,83.3054,8900.0
2013-11-27 14:45:00,101.01,101.04,101.01,101.04,7200.0,83.3054,83.3302,83.3054,83.3302,7200.0
2013-11-27 14:50:00,101.08,101.08,101.06,101.06,12500.0,83.3632,83.3632,83.3467,83.3467,12500.0
2013-11-27 14:55:00,101.07,101.08,101.06,101.06,2100.0,83.3549,83.3632,83.3467,83.3467,2100.0
2013-11-27 15:00:00,101.06,101.06,101.02,101.03,5900.0,83.3467,83.3467,83.3137,83.3219,5900.0
2013-11-27 15:05:00,101.03,101.09,101.03,101.08,1900.0,83.3219,83.3714,83.3219,83.3632,1900.0
2013-11-27 15:10:00,101.08,101.08,101.06,101.06,1300.0,83.3632,83.3632,83.3467,83.3467,1300.0
2013-11-27 15:15:00,101.08,101.08,101.04,101.05,700.0,83.3632,83.3632,83.3302,83.3384,700.0
2013-11-27 15:20:00,101.05,101.05,101.03,101.04,1600.0,83.3384,83.3384,83.3219,83.3302,1600.0
2013-11-27 15:25:00,101.04,101.06,101.04,101.06,4700.0,83.3302,83.3467,83.3302,83.3467,4700.0
2013-11-27 15:30:00,101.06,101.07,101.05,101.05,8900.0,83.3467,83.3549,83.3384,83.3384,8900.0
2013-11-27 15:35:00,101.04,101.07,101.03,101.05,5800.0,83.3302,83.3549,83.3219,83.3384,5800.0
2013-11-27 15:40:00,101.08,101.09,101.08,101.09,300.0,83.3632,83.3714,83.3632,83.3714,300.0
2013-11-27 15:45:00,101.09,101.09,101.07,101.08,1600.0,83.3714,83.3714,83.3549,83.3632,1600.0
2013-11-27 15:50:00,101.06,101.09,101.04,101.09,5700.0,83.3467,83.3714,83.3302,83.3714,5700.0
2013-11-27 15:55:00,101.1,101.11,101.04,101.06,18200.0,83.3796,83.3879,83.3302,83.3467,18200.0
2013-11-29 09:30:00,101.22,101.22,101.1,101.16,11400.0,83.4786,83.4786,83.3796,83.4291,11400.0
2013-11-29 09:35:00,101.18,101.26,101.18,101.26,4300.0,83.4456,83.5116,83.4456,83.5116,4300.0
2013-11-29 09:40:00,101.26,101.26,101.26,101.26,0.0,83.5116,83.5116,83.5116,83.5116,0.0
2013-11-29 09:45:00,101.27,101.29,101.19,101.29,3200.0,83.5198,83.5363,83.4539,83.5363,3200.0
2013-11-29 09:50:00,101.29,101.32,101.25,101.32,6000.0,83.5363,83.5611,83.5034,83.5611,6000.0
2013-11-29 09:55:00,101.3,101.32,101.29,101.32,2900.0,83.5446,83.5611,83.5363,83.5611,2900.0
2013-11-29 10:00:00,101.31,101.33,101.28,101.3,3900.0,83.5528,83.5693,83.5281,83.5446,3900.0
2013-11-29 10:05:00,101.29,101.33,101.27,101.29,3400.0,83.5363,83.5693,83.5198,83.5363,3400.0
2013-11-29 10:10:00,101.3,101.37,101.3,101.36,2500.0,83.5446,83.6023,83.5446,83.5941,2500.0
2013-11-29 10:15:00,101.35,101.37,101.33,101.37,5400.0,83.5858,83.6023,83.5693,83.6023,5400.0
2013-11-29 10:20:00,101.37,101.37,101.34,101.34,3300.0,83.6023,83.6023,83.5776,83.5776,3300.0
2013-11-29 10:25:00,101.38,101.38,101.35,101.37,3600.0,83.6106,83.6106,83.5858,83.6023,3600.0
2013-11-29 10:30:00,101.37,101.41,101.37,101.4,10500.0,83.6023,83.6353,83.6023,83.6271,10500.0
2013-11-29 10:35:00,101.4,101.41,101.37,101.37,3400.0,83.6271,83.6353,83.6023,83.6023,3400.0
2013-11-29 10:40:00,101.36,101.37,101.34,101.35,4100.0,83.5941,83.6023,83.5776,83.5858,4100.0
2013-11-29 10:45:00,101.34,101.34,101.3,101.31,3600.0,83.5776,83.5776,83.5446,83.5528,3600.0
2013-11-29 10:50:00,101.31,101.32,101.31,101.32,4600.0,83.5528,83.5611,83.5528,83.5611,4600.0
2013-11-29 10:55:00,101.32,101.35,101.32,101.35,3300.0,83.5611,83.5858,83.5611,83.5858,3300.0
2013-11-29 11:00:00,101.35,101.36,101.27,101.33,6800.0,83.5858,83.5941,83.5198,83.5693,6800.0
2013-11-29 11:05:00,101.32,101.34,101.3,101.34,3300.0,83.5611,83.5776,83.5446,83.5776,3300.0
2013-11-29 11:10:00,101.34,101.37,101.34,101.36,4000.0,83.5776,83.6023,83.5776,83.5941,4000.0
2013-11-29 11:15:00,101.36,101.39,101.36,101.37,4200.0,83.5941,83.6188,83.5941,83.6023,4200.0
2013-11-29 11:20:00,101.37,101.38,101.35,101.36,5100.0,83.6023,83.6106,83.5858,83.5941,5100.0
2013-11-29 11:25:00,101.37,101.37,101.32,101.32,3700.0,83.6023,83.6023,83.5611,83.5611,3700.0
2013-11-29 11:30:00,101.29,101.34,101.29,101.3,3400.0,83.5363,83.5776,83.5363,83.5446,3400.0
2013-11-29 11:35:00,101.3,101.34,101.3,101.34,3600.0,83.5446,83.5776,83.5446,83.5776,3600.0
2013-11-29 11:40:00,101.34,101.37,101.33,101.35,3400.0,83.5776,83.6023,83.5693,83.5858,3400.0
2013-11-29 11:45:00,101.35,101.37,101.34,101.36,3100.0,83.5858,83.6023,83.5776,83.5941,3100.0
2013-11-29 11:50:00,101.36,101.37,101.35,101.35,4200.0,83.5941,83.6023,83.5858,83.5858,4200.0
2013-11-29 11:55:00,101.36,101.36,101.35,101.35,3200.0,83.5941,83.5941,83.5858,83.5858,3200.0
2013-11-29 12:00:00,101.35,101.36,101.32,101.32,3200.0,83.5858,83.5941,83.5611,83.5611,3200.0
2013-11-29 12:05:00,101.32,101.34,101.32,101.33,3500.0,83.5611,83.5776,83.5611,83.5693,3500.0
2013-11-29 12:10:00,101.34,101.36,101.34,101.36,3900.0,83.5776,83.5941,83.5776,83.5941,3900.0
2013-11-29 12:15:00,101.35,101.38,101.35,101.36,3500.0,83.5858,83.6106,83.5858,83.5941,3500.0
2013-11-29 12:20:00,101.35,101.35,101.32,101.32,6900.0,83.5858,83.5858,83.5611,83.5611,6900.0
2013-11-29 12:25:00,101.33,101.35,101.33,101.35,3500.0,83.5693,83.5858,83.5693,83.5858,3500.0
2013-11-29 12:30:00,101.35,101.35,101.32,101.33,10400.0,83.5858,83.5858,83.5611,83.5693,10400.0
2013-11-29 12:35:00,101.31,101.31,101.26,101.27,5000.0,83.5528,83.5528,83.5116,83.5198,5000.0
2013-11-29 12:40:00,101.27,101.29,101.21,101.21,5700.0,83.5198,83.5363,83.4704,83.4704,5700.0
2013-11-29 12:45:00,101.2,101.2,101.03,101.03,10600.0,83.4621,83.4621,83.3219,83.3219,10600.0
2013-11-29 12:50:00,101.02,101.1,100.91,101.09,9900.0,83.3137,83.3796,83.2229,83.3714,9900.0
2013-11-29 12:55:00,101.07,101.08,100.94,100.96,63200.0,83.3549,83.3632,83.2477,83.2642,63200.0
2013-12-02 09:30:00,100.96,101.02,100.96,101.02,2800.0,83.2642,83.3137,83.2642,83.3137,2800.0
2013-12-02 09:35:00,101.05,101.06,101.05,101.05,800.0,83.3384,83.3467,83.3384,83.3384,800.0
2013-12-02 09:40:00,101.04,101.04,100.95,100.96,2800.0,83.3302,83.3302,83.2559,83.2642,2800.0
2013-12-02 09:45:00,100.86,100.86,100.8,100.82,6600.0,83.1817,83.1817,83.1322,83.1487,6600.0
2013-12-02 09:50:00,100.82,100.82,100.82,100.82,0.0,83.1487,83.1487,83.1487,83.1487,0.0
2013-12-02 09:55:00,100.9,100.9,100.83,100.83,600.0,83.2147,83.2147,83.157,83.157,600.0
2013-12-02 10:00:00,100.79,100.94,100.79,100.94,2300.0,83.124,83.2477,83.124,83.2477,2300.0
2013-12-02 10:05:00,100.94,100.96,100.94,100.96,300.0,83.2477,83.2642,83.2477,83.2642,300.0
2013-12-02 10:10:00,100.99,101.01,100.88,100.9,7300.0,83.2889,83.3054,83.1982,83.2147,7300.0
2013-12-02 10:15:00,100.97,100.99,100.96,100.99,1200.0,83.2724,83.2889,83.2642,83.2889,1200.0
2013-12-02 10:20:00,100.99,101.0,100.99,101.0,300.0,83.2889,83.2972,83.2889,83.2972,300.0
2013-12-02 10:25:00,101.0,101.01,100.98,100.98,1800.0,83.2972,83.3054,83.2807,83.2807,1800.0
2013-12-02 10:30:00,101.02,101.02,100.99,101.0,1400.0,83.3137,83.3137,83.2889,83.2972,1400.0
2013-12-02 10:35:00,100.94,100.97,100.93,100.96,5900.0,83.2477,83.2724,83.2394,83.2642,5900.0
2013-12-02 10:40:00,100.96,100.99,100.95,100.95,1900.0,83.2642,83.2889,83.2559,83.2559,1900.0
2013-12-02 10:45:00,100.98,100.98,100.98,100.98,100.0,83.2807,83.2807,83.2807,83.2807,100.0
2013-12-02 10:50:00,100.93,100.99,100.93,100.99,2300.0,83.2394,83.2889,83.2394,83.2889,2300.0
2013-12-02 10:55:00,101.01,101.01,101.0,101.01,1800.0,83.3054,83.3054,83.2972,83.3054,1800.0
2013-12-02 11:00:00,101.04,101.06,101.04,101.04,1000.0,83.3302,83.3467,83.3302,83.3302,1000.0
2013-12-02 11:05:00,101.05,101.07,101.04,101.06,1800.0,83.3384,83.3549,83.3302,83.3467,1800.0
2013-12-02 11:10:00,101.06,101.09,101.06,101.07,1400.0,83.3467,83.3714,83.3467,83.3549,1400.0
2013-12-02 11:15:00,101.09,101.09,101.02,101.03,2400.0,83.3714,83.3714,83.3137,83.3219,2400.0
2013-12-02 11:20:00,101.03,101.06,101.03,101.06,1400.0,83.3219,83.3467,83.3219,83.3467,1400.0
2013-12-02 11:25:00,101.06,101.06,101.05,101.06,1900.0,83.3467,83.3467,83.3384,83.3467,1900.0
2013-12-02 11:30:00,101.06,101.06,101.03,101.03,6800.0,83.3467,83.3467,83.3219,83.3219,6800.0
2013-12-02 11:35:00,101.02,101.04,101.02,101.03,2000.0,83.3137,83.3302,83.3137,83.3219,2000.0
2013-12-02 11:40:00,101.03,101.03,101.01,101.01,900.0,83.3219,83.3219,83.3054,83.3054,900.0
2013-12-02 11:45:00,101.02,101.05,101.01,101.04,8300.0,83.3137,83.3384,83.3054,83.3302,8300.0
2013-12-02 11:50:00,101.03,101.07,101.03,101.06,4700.0,83.3219,83.3549,83.3219,83.3467,4700.0
2013-12-02 11:55:00,101.12,101.16,101.11,101.16,2600.0,83.3961,83.4291,83.3879,83.4291,2600.0
2013-12-02 12:00:00,101.16,101.16,101.16,101.16,200.0,83.4291,83.4291,83.4291,83.4291,200.0
2013-12-02 12:05:00,101.14,101.15,101.13,101.14,1200.0,83.4126,83.4209,83.4044,83.4126,1200.0
2013-12-02 12:10:00,101.15,101.16,101.15,101.15,400.0,83.4209,83.4291,83.4209,83.4209,400.0
2013-12-02 12:15:00,101.14,101.18,101.14,101.18,3400.0,83.4126,83.4456,83.4126,83.4456,3400.0
2013-12-02 12:20:00,101.19,101.24,101.19,101.24,1300.0,83.4539,83.4951,83.4539,83.4951,1300.0
2013-12-02 12:25:00,101.25,101.25,101.23,101.24,1800.0,83.5034,83.5034,83.4869,83.4951,1800.0
2013-12-02 12:30:00,101.26,101.26,101.22,101.22,600.0,83.5116,83.5116,83.4786,83.4786,600.0
2013-12-02 12:35:00,101.23,101.23,101.22,101.22,7900.0,83.4869,83.4869,83.4786,83.4786,7900.0
2013-12-02 12:40:00,101.21,101.22,101.21,101.22,2400.0,83.4704,83.4786,83.4704,83.4786,2400.0
2013-12-02 12:45:00,101.23,101.24,101.23,101.24,500.0,83.4869,83.4951,83.4869,83.4951,500.0
2013-12-02 12:50:00,101.26,101.26,101.26,101.26,300.0,83.5116,83.5116,83.5116,83.5116,300.0
2013-12-02 12:55:00,101.24,101.25,101.23,101.24,7100.0,83.4951,83.5034,83.4869,83.4951,7100.0
2013-12-02 13:00:00,101.2,101.22,101.2,101.22,1700.0,83.4621,83.4786,83.4621,83.4786,1700.0
2013-12-02 13:05:00,101.21,101.21,101.2,101.2,3600.0,83.4704,83.4704,83.4621,83.4621,3600.0
2013-12-02 13:10:00,101.18,101.18,101.14,101.14,1400.0,83.4456,83.4456,83.4126,83.4126,1400.0
2013-12-02 13:15:00,101.14,101.14,101.11,101.11,700.0,83.4126,83.4126,83.3879,83.3879,700.0
2013-12-02 13:20:00,101.11,101.18,101.11,101.18,17400.0,83.3879,83.4456,83.3879,83.4456,17400.0
2013-12-02 13:25:00,101.17,101.17,101.14,101.14,500.0,83.4374,83.4374,83.4126,83.4126,500.0
2013-12-02 13:30:00,101.09,101.11,101.09,101.09,2900.0,83.3714,83.3879,83.3714,83.3714,2900.0
2013-12-02 13:35:00,101.11,101.14,101.11,101.13,3900.0,83.3879,83.4126,83.3879,83.4044,3900.0
2013-12-02 13:40:00,101.13,101.13,101.1,101.1,900.0,83.4044,83.4044,83.3796,83.3796,900.0
2013-12-02 13:45:00,101.07,101.08,101.05,101.05,8500.0,83.3549,83.3632,83.3384,83.3384,8500.0
2013-12-02 13:50:00,101.07,101.11,101.07,101.09,1800.0,83.3549,83.3879,83.3549,83.3714,1800.0
2013-12-02 13:55:00,101.11,101.11,101.08,101.1,1000.0,83.3879,83.3879,83.3632,83.3796,1000.0
2013-12-02 14:00:00,101.11,101.11,101.07,101.07,7300.0,83.3879,83.3879,83.3549,83.3549,7300.0
2013-12-02 14:05:00,101.05,101.05,100.99,100.99,2700.0,83.3384,83.3384,83.2889,83.2889,2700.0
2013-12-02 14:10:00,101.0,101.0,100.96,100.96,3300.0,83.2972,83.2972,83.2642,83.2642,3300.0
2013-12-02 14:15:00,100.95,100.99,100.92,100.99,4300.0,83.2559,83.2889,83.2312,83.2889,4300.0
2013-12-02 14:20:00,100.99,100.99,100.96,100.98,5500.0,83.2889,83.2889,83.2642,83.2807,5500.0
2013-12-02 14:25:00,100.97,100.97,100.95,100.95,2400.0,83.2724,83.2724,83.2559,83.2559,2400.0
2013-12-02 14:30:00,100.99,100.99,100.95,100.95,1500.0,83.2889,83.2889,83.2559,83.2559,1500.0
2013-12-02 14:35:00,100.95,100.97,100.93,100.96,1700.0,83.2559,83.2724,83.2394,83.2642,1700.0
2013-12-02 14:40:00,100.97,100.97,100.92,100.92,700.0,83.2724,83.2724,83.2312,83.2312,700.0
2013-12-02 14:45:00,100.92,100.95,100.89,100.95,5500.0,83.2312,83.2559,83.2065,83.2559,5500.0
2013-12-02 14:50:00,100.96,100.99,100.96,100.99,200.0,83.2642,83.2889,83.2642,83.2889,200.0
2013-12-02 14:55:00,100.98,101.01,100.98,101.01,2100.0,83.2807,83.3054,83.2807,83.3054,2100.0
2013-12-02 15:00:00,101.01,101.02,100.98,100.98,700.0,83.3054,83.3137,83.2807,83.2807,700.0
2013-12-02 15:05:00,100.96,100.99,100.96,100.98,1700.0,83.2642,83.2889,83.2642,83.2807,1700.0
2013-12-02 15:10:00,100.97,100.97,100.95,100.96,2400.0,83.2724,83.2724,83.2559,83.2642,2400.0
2013-12-02 15:15:00,100.98,100.99,100.98,100.99,1100.0,83.2807,83.2889,83.2807,83.2889,1100.0
2013-12-02 15:20:00,100.97,100.99,100.96,100.98,4200.0,83.2724,83.2889,83.2642,83.2807,4200.0
2013-12-02 15:25:00,100.99,100.99,100.83,100.83,4400.0,83.2889,83.2889,83.157,83.157,4400.0
2013-12-02 15:30:00,100.82,100.82,100.71,100.74,6200.0,83.1487,83.1487,83.058,83.0827,6200.0
2013-12-02 15:35:00,100.73,100.78,100.73,100.76,4100.0,83.0745,83.1157,83.0745,83.0992,4100.0
2013-12-02 15:40:00,100.78,100.78,100.74,100.75,1100.0,83.1157,83.1157,83.0827,83.091,1100.0
2013-12-02 15:45:00,100.69,100.76,100.69,100.76,2900.0,83.0415,83.0992,83.0415,83.0992,2900.0
2013-12-02 15:50:00,100.72,100.74,100.64,100.66,10300.0,83.0663,83.0827,83.0003,83.0168,10300.0
2013-12-02 15:55:00,100.67,100.73,100.6,100.73,17300.0,83.025,83.0745,82.9673,83.0745,17300.0
2013-12-03 09:30:00,100.49,100.49,100.41,100.41,3900.0,82.8766,82.8766,82.8106,82.8106,3900.0
2013-12-03 09:35:00,100.51,100.51,100.49,100.5,1000.0,82.8931,82.8931,82.8766,82.8848,1000.0
2013-12-03 09:40:00,100.46,100.49,100.4,100.49,1600.0,82.8518,82.8766,82.8023,82.8766,1600.0
2013-12-03 09:45:00,100.49,100.49,100.49,100.49,0.0,82.8766,82.8766,82.8766,82.8766,0.0
2013-12-03 09:50:00,100.44,100.58,100.44,100.53,2800.0,82.8353,82.9508,82.8353,82.9096,2800.0
2013-12-03 09:55:00,100.53,100.6,100.53,100.58,500.0,82.9096,82.9673,82.9096,82.9508,500.0
2013-12-03 10:00:00,100.64,100.67,100.56,100.58,16700.0,83.0003,83.025,82.9343,82.9508,16700.0
2013-12-03 10:05:00,100.58,100.67,100.57,100.62,6000.0,82.9508,83.025,82.9425,82.9838,6000.0
2013-12-03 10:10:00,100.64,100.65,100.58,100.59,3000.0,83.0003,83.0085,82.9508,82.959,3000.0
2013-12-03 10:15:00,100.54,100.62,100.54,100.6,1100.0,82.9178,82.9838,82.9178,82.9673,1100.0
2013-12-03 10:20:00,100.63,100.65,100.57,100.6,2600.0,82.992,83.0085,82.9425,82.9673,2600.0
2013-12-03 10:25:00,100.59,100.59,100.52,100.53,1000.0,82.959,82.959,82.9013,82.9096,1000.0
2013-12-03 10:30:00,100.56,100.61,100.56,100.61,800.0,82.9343,82.9755,82.9343,82.9755,800.0
2013-12-03 10:35:00,100.58,100.61,100.58,100.59,500.0,82.9508,82.9755,82.9508,82.959,500.0
2013-12-03 10:40:00,100.63,100.66,100.63,100.66,400.0,82.992,83.0168,82.992,83.0168,400.0
2013-12-03 10:45:00,100.67,100.67,100.67,100.67,400.0,83.025,83.025,83.025,83.025,400.0
2013-12-03 10:50:00,100.63,100.64,100.6,100.64,900.0,82.992,83.0003,82.9673,83.0003,900.0
2013-12-03 10:55:00,100.64,100.65,100.63,100.63,1500.0,83.0003,83.0085,82.992,82.992,1500.0
2013-12-03 11:00:00,100.64,100.64,100.52,100.56,4600.0,83.0003,83.0003,82.9013,82.9343,4600.0
2013-12-03 11:05:00,100.57,100.61,100.57,100.58,1300.0,82.9425,82.9755,82.9425,82.9508,1300.0
2013-12-03 11:10:00,100.57,100.62,100.57,100.58,800.0,82.9425,82.9838,82.9425,82.9508,800.0
2013-12-03 11:15:00,100.58,100.58,100.44,100.45,1700.0,82.9508,82.9508,82.8353,82.8436,1700.0
2013-12-03 11:20:00,100.46,100.48,100.43,100.45,1000.0,82.8518,82.8683,82.8271,82.8436,1000.0
2013-12-03 11:25:00,100.41,100.42,100.34,100.37,1200.0,82.8106,82.8188,82.7529,82.7776,1200.0
2013-12-03 11:30:00,100.31,100.33,100.31,100.31,1000.0,82.7281,82.7446,82.7281,82.7281,1000.0
2013-12-03 11:35:00,100.29,100.35,100.29,100.35,1800.0,82.7116,82.7611,82.7116,82.7611,1800.0
2013-12-03 11:40:00,100.28,100.28,100.23,100.28,1300.0,82.7034,82.7034,82.6621,82.7034,1300.0
2013-12-03 11:45:00,100.25,100.25,100.2,100.2,1000.0,82.6786,82.6786,82.6374,82.6374,1000.0
2013-12-03 11:50:00,100.18,100.18,100.18,100.18,300.0,82.6209,82.6209,82.6209,82.6209,300.0
2013-12-03 11:55:00,100.24,100.26,100.24,100.26,800.0,82.6704,82.6869,82.6704,82.6869,800.0
2013-12-03 12:00:00,100.27,100.29,100.25,100.25,3200.0,82.6951,82.7116,82.6786,82.6786,3200.0
2013-12-03 12:05:00,100.28,100.37,100.28,100.37,1300.0,82.7034,82.7776,82.7034,82.7776,1300.0
2013-12-03 12:10:00,100.36,100.37,100.33,100.35,1400.0,82.7694,82.7776,82.7446,82.7611,1400.0
2013-12-03 12:15:00,100.37,100.37,100.32,100.35,2700.0,82.7776,82.7776,82.7364,82.7611,2700.0
2013-12-03 12:20:00,100.32,100.35,100.32,100.35,400.0,82.7364,82.7611,82.7364,82.7611,400.0
2013-12-03 12:25:00,100.35,100.35,100.32,100.33,1200.0,82.7611,82.7611,82.7364,82.7446,1200.0
2013-12-03 12:30:00,100.28,100.31,100.28,100.31,600.0,82.7034,82.7281,82.7034,82.7281,600.0
2013-12-03 12:35:00,100.35,100.36,100.33,100.33,600.0,82.7611,82.7694,82.7446,82.7446,600.0
2013-12-03 12:40:00,100.35,100.35,100.34,100.34,200.0,82.7611,82.7611,82.7529,82.7529,200.0
2013-12-03 12:45:00,100.3,100.3,100.29,100.29,200.0,82.7199,82.7199,82.7116,82.7116,200.0
2013-12-03 12:50:00,100.3,100.33,100.3,100.33,3200.0,82.7199,82.7446,82.7199,82.7446,3200.0
2013-12-03 12:55:00,100.32,100.33,100.31,100.33,1200.0,82.7364,82.7446,82.7281,82.7446,1200.0
2013-12-03 13:00:00,100.33,100.34,100.26,100.26,2700.0,82.7446,82.7529,82.6869,82.6869,2700.0
2013-12-03 13:05:00,100.2,100.23,100.2,100.23,1500.0,82.6374,82.6621,82.6374,82.6621,1500.0
2013-12-03 13:10:00,100.22,100.22,100.22,100.22,200.0,82.6539,82.6539,82.6539,82.6539,200.0
2013-12-03 13:15:00,100.21,100.21,100.16,100.18,700.0,82.6456,82.6456,82.6044,82.6209,700.0
2013-12-03 13:20:00,100.24,100.24,100.22,100.22,1700.0,82.6704,82.6704,82.6539,82.6539,1700.0
2013-12-03 13:25:00,100.13,100.13,100.07,100.1,1800.0,82.5797,82.5797,82.5302,82.5549,1800.0
2013-12-03 13:30:00,100.11,100.13,100.11,100.13,300.0,82.5632,82.5797,82.5632,82.5797,300.0
2013-12-03 13:35:00,100.1,100.1,100.1,100.1,2200.0,82.5549,82.5549,82.5549,82.5549,2200.0
2013-12-03 13:40:00,100.13,100.14,100.12,100.13,1200.0,82.5797,82.5879,82.5714,82.5797,1200.0
2013-12-03 13:45:00,100.12,100.16,100.12,100.16,600.0,82.5714,82.6044,82.5714,82.6044,600.0
2013-12-03 13:50:00,100.12,100.16,100.11,100.16,6800.0,82.5714,82.6044,82.5632,82.6044,6800.0
2013-12-03 13:55:00,100.16,100.18,100.12,100.12,1500.0,82.6044,82.6209,82.5714,82.5714,1500.0
2013-12-03 14:00:00,100.11,100.12,100.09,100.09,1800.0,82.5632,82.5714,82.5467,82.5467,1800.0
2013-12-03 14:05:00,100.11,100.11,100.06,100.06,1600.0,82.5632,82.5632,82.5219,82.5219,1600.0
2013-12-03 14:10:00,100.07,100.13,100.07,100.11,2800.0,82.5302,82.5797,82.5302,82.5632,2800.0
2013-12-03 14:15:00,100.06,100.06,99.99,100.03,2300.0,82.5219,82.5219,82.4642,82.4972,2300.0
2013-12-03 14:20:00,100.02,100.1,100.02,100.05,1600.0,82.4889,82.5549,82.4889,82.5137,1600.0
2013-12-03 14:25:00,100.06,100.1,100.05,100.09,13800.0,82.5219,82.5549,82.5137,82.5467,13800.0
2013-12-03 14:30:00,100.09,100.19,100.07,100.19,4800.0,82.5467,82.6291,82.5302,82.6291,4800.0
2013-12-03 14:35:00,100.17,100.24,100.17,100.23,4500.0,82.6127,82.6704,82.6127,82.6621,4500.0
2013-12-03 14:40:00,100.23,100.24,100.23,100.23,2400.0,82.6621,82.6704,82.6621,82.6621,2400.0
2013-12-03 14:45:00,100.22,100.26,100.22,100.25,2200.0,82.6539,82.6869,82.6539,82.6786,2200.0
2013-12-03 14:50:00,100.26,100.29,100.26,100.29,800.0,82.6869,82.7116,82.6869,82.7116,800.0
2013-12-03 14:55:00,100.3,100.32,100.28,100.32,5300.0,82.7199,82.7364,82.7034,82.7364,5300.0
2013-12-03 15:00:00,100.31,100.31,100.23,100.24,14600.0,82.7281,82.7281,82.6621,82.6704,14600.0
2013-12-03 15:05:00,100.25,100.26,100.23,100.24,3200.0,82.6786,82.6869,82.6621,82.6704,3200.0
2013-12-03 15:10:00,100.22,100.24,100.2,100.23,4600.0,82.6539,82.6704,82.6374,82.6621,4600.0
2013-12-03 15:15:00,100.2,100.24,100.2,100.24,2800.0,82.6374,82.6704,82.6374,82.6704,2800.0
2013-12-03 15:20:00,100.24,100.24,100.15,100.15,8600.0,82.6704,82.6704,82.5962,82.5962,8600.0
2013-12-03 15:25:00,100.15,100.16,100.13,100.16,3500.0,82.5962,82.6044,82.5797,82.6044,3500.0
2013-12-03 15:30:00,100.15,100.28,100.14,100.28,4500.0,82.5962,82.7034,82.5879,82.7034,4500.0
2013-12-03 15:35:00,100.29,100.29,100.28,100.29,5600.0,82.7116,82.7116,82.7034,82.7116,5600.0
2013-12-03 15:40:00,100.27,100.28,100.23,100.28,1700.0,82.6951,82.7034,82.6621,82.7034,1700.0
2013-12-03 15:45:00,100.26,100.39,100.26,100.39,6200.0,82.6869,82.7941,82.6869,82.7941,6200.0
2013-12-03 15:50:00,100.37,100.4,100.35,100.35,4900.0,82.7776,82.8023,82.7611,82.7611,4900.0
2013-12-03 15:55:00,100.36,100.43,100.36,100.4,47200.0,82.7694,82.8271,82.7694,82.8023,47200.0
2013-12-04 09:30:00,99.93,99.98,99.93,99.98,6400.0,82.4147,82.456,82.4147,82.456,6400.0
2013-12-04 09:35:00,99.96,100.05,99.96,100.05,3000.0,82.4395,82.5137,82.4395,82.5137,3000.0
2013-12-04 09:40:00,100.12,100.12,100.06,100.06,3900.0,82.5714,82.5714,82.5219,82.5219,3900.0
2013-12-04 09:45:00,100.04,100.12,100.04,100.12,1200.0,82.5054,82.5714,82.5054,82.5714,1200.0
2013-12-04 09:50:00,100.07,100.07,100.0,100.01,2000.0,82.5302,82.5302,82.4724,82.4807,2000.0
2013-12-04 09:55:00,100.0,100.08,100.0,100.08,2500.0,82.4724,82.5384,82.4724,82.5384,2500.0
2013-12-04 10:00:00,100.07,100.32,100.07,100.3,5000.0,82.5302,82.7364,82.5302,82.7199,5000.0
2013-12-04 10:05:00,100.35,100.48,100.35,100.48,3300.0,82.7611,82.8683,82.7611,82.8683,3300.0
2013-12-04 10:10:00,100.48,100.59,100.48,100.59,11200.0,82.8683,82.959,82.8683,82.959,11200.0
2013-12-04 10:15:00,100.58,100.65,100.58,100.6,3000.0,82.9508,83.0085,82.9508,82.9673,3000.0
2013-12-04 10:20:00,100.61,100.7,100.61,100.66,5800.0,82.9755,83.0498,82.9755,83.0168,5800.0
2013-12-04 10:25:00,100.69,100.69,100.62,100.65,2100.0,83.0415,83.0415,82.9838,83.0085,2100.0
2013-12-04 10:30:00,100.63,100.69,100.63,100.63,3000.0,82.992,83.0415,82.992,82.992,3000.0
2013-12-04 10:35:00,100.63,100.66,100.56,100.57,2300.0,82.992,83.0168,82.9343,82.9425,2300.0
2013-12-04 10:40:00,100.59,100.64,100.57,100.58,3400.0,82.959,83.0003,82.9425,82.9508,3400.0
2013-12-04 10:45:00,100.57,100.61,100.57,100.59,2100.0,82.9425,82.9755,82.9425,82.959,2100.0
2013-12-04 10:50:00,100.62,100.63,100.56,100.63,1800.0,82.9838,82.992,82.9343,82.992,1800.0
2013-12-04 10:55:00,100.64,100.67,100.63,100.67,1600.0,83.0003,83.025,82.992,83.025,1600.0
2013-12-04 11:00:00,100.66,100.66,100.61,100.64,2600.0,83.0168,83.0168,82.9755,83.0003,2600.0
2013-12-04 11:05:00,100.63,100.64,100.61,100.61,800.0,82.992,83.0003,82.9755,82.9755,800.0
2013-12-04 11:10:00,100.6,100.62,100.59,100.6,1500.0,82.9673,82.9838,82.959,82.9673,1500.0
2013-12-04 11:15:00,100.54,100.54,100.53,100.54,1000.0,82.9178,82.9178,82.9096,82.9178,1000.0
2013-12-04 11:20:00,100.52,100.54,100.5,100.5,1800.0,82.9013,82.9178,82.8848,82.8848,1800.0
2013-12-04 11:25:00,100.47,100.47,100.42,100.43,1600.0,82.8601,82.8601,82.8188,82.8271,1600.0
2013-12-04 11:30:00,100.43,100.47,100.43,100.44,6000.0,82.8271,82.8601,82.8271,82.8353,6000.0
2013-12-04 11:35:00,100.45,100.45,100.44,100.45,3600.0,82.8436,82.8436,82.8353,82.8436,3600.0
2013-12-04 11:40:00,100.43,100.5,100.4,100.48,1300.0,82.8271,82.8848,82.8023,82.8683,1300.0
2013-12-04 11:45:00,100.48,100.53,100.44,100.44,2300.0,82.8683,82.9096,82.8353,82.8353,2300.0
2013-12-04 11:50:00,100.44,100.45,100.41,100.45,2300.0,82.8353,82.8436,82.8106,82.8436,2300.0
2013-12-04 11:55:00,100.46,100.49,100.45,100.45,4200.0,82.8518,82.8766,82.8436,82.8436,4200.0
2013-12-04 12:00:00,100.45,100.45,100.25,100.25,3400.0,82.8436,82.8436,82.6786,82.6786,3400.0
2013-12-04 12:05:00,100.25,100.28,100.25,100.26,2400.0,82.6786,82.7034,82.6786,82.6869,2400.0
2013-12-04 12:10:00,100.24,100.24,100.14,100.17,900.0,82.6704,82.6704,82.5879,82.6127,900.0
2013-12-04 12:15:00,100.11,100.15,100.11,100.13,800.0,82.5632,82.5962,82.5632,82.5797,800.0
2013-12-04 12:20:00,100.08,100.16,100.08,100.15,2100.0,82.5384,82.6044,82.5384,82.5962,2100.0
2013-12-04 12:25:00,100.11,100.15,100.1,100.11,2500.0,82.5632,82.5962,82.5549,82.5632,2500.0
2013-12-04 12:30:00,100.13,100.21,100.11,100.21,1300.0,82.5797,82.6456,82.5632,82.6456,1300.0
2013-12-04 12:35:00,100.22,100.23,100.18,100.2,1700.0,82.6539,82.6621,82.6209,82.6374,1700.0
2013-12-04 12:40:00,100.22,100.25,100.2,100.22,4100.0,82.6539,82.6786,82.6374,82.6539,4100.0
2013-12-04 12:45:00,100.23,100.27,100.2,100.2,2800.0,82.6621,82.6951,82.6374,82.6374,2800.0
2013-12-04 12:50:00,100.2,100.22,100.19,100.19,4800.0,82.6374,82.6539,82.6291,82.6291,4800.0
2013-12-04 12:55:00,100.2,100.22,100.18,100.18,1400.0,82.6374,82.6539,82.6209,82.6209,1400.0
2013-12-04 13:00:00,100.19,100.27,100.19,100.27,2000.0,82.6291,82.6951,82.6291,82.6951,2000.0
2013-12-04 13:05:00,100.24,100.24,100.13,100.15,1100.0,82.6704,82.6704,82.5797,82.5962,1100.0
2013-12-04 13:10:00,100.14,100.14,100.06,100.06,2600.0,82.5879,82.5879,82.5219,82.5219,2600.0
2013-12-04 13:15:00,100.01,100.01,99.97,99.98,3400.0,82.4807,82.4807,82.4477,82.456,3400.0
2013-12-04 13:20:00,99.97,99.98,99.83,99.83,3400.0,82.4477,82.456,82.3322,82.3322,3400.0
2013-12-04 13:25:00,99.8,99.84,99.72,99.72,4500.0,82.3075,82.3405,82.2415,82.2415,4500.0
2013-12-04 13:30:00,99.69,99.69,99.54,99.68,6400.0,82.2168,82.2168,82.0931,82.2085,6400.0
2013-12-04 13:35:00,99.7,99.73,99.68,99.71,2000.0,82.225,82.2498,82.2085,82.2333,2000.0
2013-12-04 13:40:00,99.74,99.74,99.68,99.69,800.0,82.258,82.258,82.2085,82.2168,800.0
2013-12-04 13:45:00,99.7,99.79,99.7,99.77,1000.0,82.225,82.2993,82.225,82.2828,1000.0
2013-12-04 13:50:00,99.73,99.77,99.72,99.77,2200.0,82.2498,82.2828,82.2415,82.2828,2200.0
2013-12-04 13:55:00,99.75,99.79,99.73,99.77,3400.0,82.2663,82.2993,82.2498,82.2828,3400.0
2013-12-04 14:00:00,99.76,99.87,99.75,99.87,3800.0,82.2745,82.3652,82.2663,82.3652,3800.0
2013-12-04 14:05:00,99.85,99.89,99.81,99.81,3000.0,82.3487,82.3817,82.3158,82.3158,3000.0
2013-12-04 14:10:00,99.85,100.01,99.85,100.0,4300.0,82.3487,82.4807,82.3487,82.4724,4300.0
2013-12-04 14:15:00,99.99,100.02,99.95,100.02,3200.0,82.4642,82.4889,82.4312,82.4889,3200.0
2013-12-04 14:20:00,100.01,100.01,99.95,99.98,2900.0,82.4807,82.4807,82.4312,82.456,2900.0
2013-12-04 14:25:00,99.96,100.03,99.96,99.99,7000.0,82.4395,82.4972,82.4395,82.4642,7000.0
2013-12-04 14:30:00,99.99,100.08,99.99,100.06,3100.0,82.4642,82.5384,82.4642,82.5219,3100.0
2013-12-04 14:35:00,100.06,100.1,100.06,100.07,2300.0,82.5219,82.5549,82.5219,82.5302,2300.0
2013-12-04 14:40:00,100.08,100.12,100.08,100.12,1500.0,82.5384,82.5714,82.5384,82.5714,1500.0
2013-12-04 14:45:00,100.13,100.15,100.11,100.12,4700.0,82.5797,82.5962,82.5632,82.5714,4700.0
2013-12-04 14:50:00,100.13,100.16,100.13,100.14,3700.0,82.5797,82.6044,82.5797,82.5879,3700.0
2013-12-04 14:55:00,100.1,100.12,100.1,100.12,1100.0,82.5549,82.5714,82.5549,82.5714,1100.0
2013-12-04 15:00:00,100.14,100.15,100.06,100.06,1100.0,82.5879,82.5962,82.5219,82.5219,1100.0
2013-12-04 15:05:00,100.06,100.07,100.05,100.06,2000.0,82.5219,82.5302,82.5137,82.5219,2000.0
2013-12-04 15:10:00,100.06,100.12,100.05,100.11,3900.0,82.5219,82.5714,82.5137,82.5632,3900.0
2013-12-04 15:15:00,100.12,100.29,100.12,100.29,8100.0,82.5714,82.7116,82.5714,82.7116,8100.0
2013-12-04 15:20:00,100.3,100.3,100.24,100.26,2900.0,82.7199,82.7199,82.6704,82.6869,2900.0
2013-12-04 15:25:00,100.26,100.3,100.26,100.3,3200.0,82.6869,82.7199,82.6869,82.7199,3200.0
2013-12-04 15:30:00,100.28,100.39,100.25,100.39,3400.0,82.7034,82.7941,82.6786,82.7941,3400.0
2013-12-04 15:35:00,100.44,100.47,100.41,100.42,5100.0,82.8353,82.8601,82.8106,82.8188,5100.0
2013-12-04 15:40:00,100.42,100.54,100.42,100.5,5800.0,82.8188,82.9178,82.8188,82.8848,5800.0
2013-12-04 15:45:00,100.49,100.5,100.41,100.41,4700.0,82.8766,82.8848,82.8106,82.8106,4700.0
2013-12-04 15:50:00,100.41,100.42,100.36,100.41,4600.0,82.8106,82.8188,82.7694,82.8106,4600.0
2013-12-04 15:55:00,100.4,100.41,100.31,100.31,14800.0,82.8023,82.8106,82.7281,82.7281,14800.0
2013-12-05 09:30:00,100.19,100.19,100.1,100.1,5100.0,82.6291,82.6291,82.5549,82.5549,5100.0
2013-12-05 09:35:00,100.16,100.22,100.16,100.22,1000.0,82.6044,82.6539,82.6044,82.6539,1000.0
2013-12-05 09:40:00,100.22,100.22,100.03,100.03,700.0,82.6539,82.6539,82.4972,82.4972,700.0
2013-12-05 09:45:00,100.02,100.1,99.99,100.1,1800.0,82.4889,82.5549,82.4642,82.5549,1800.0
2013-12-05 09:50:00,100.02,100.04,99.99,100.01,3300.0,82.4889,82.5054,82.4642,82.4807,3300.0
2013-12-05 09:55:00,100.16,100.16,100.13,100.13,800.0,82.6044,82.6044,82.5797,82.5797,800.0
2013-12-05 10:00:00,100.12,100.3,100.12,100.3,700.0,82.5714,82.7199,82.5714,82.7199,700.0
2013-12-05 10:05:00,100.25,100.3,100.25,100.3,1800.0,82.6786,82.7199,82.6786,82.7199,1800.0
2013-12-05 10:10:00,100.3,100.3,100.2,100.25,1000.0,82.7199,82.7199,82.6374,82.6786,1000.0
2013-12-05 10:15:00,100.19,100.22,100.19,100.2,700.0,82.6291,82.6539,82.6291,82.6374,700.0
2013-12-05 10:20:00,100.13,100.14,100.06,100.06,600.0,82.5797,82.5879,82.5219,82.5219,600.0
2013-12-05 10:25:00,100.03,100.11,100.02,100.04,2000.0,82.4972,82.5632,82.4889,82.5054,2000.0
2013-12-05 10:30:00,100.08,100.14,100.08,100.12,1400.0,82.5384,82.5879,82.5384,82.5714,1400.0
2013-12-05 10:35:00,100.07,100.13,100.07,100.13,300.0,82.5302,82.5797,82.5302,82.5797,300.0
2013-12-05 10:40:00,100.13,100.13,100.03,100.03,4300.0,82.5797,82.5797,82.4972,82.4972,4300.0
2013-12-05 10:45:00,99.98,99.98,99.94,99.95,2000.0,82.456,82.456,82.423,82.4312,2000.0
2013-12-05 10:50:00,99.97,100.01,99.97,100.01,800.0,82.4477,82.4807,82.4477,82.4807,800.0
2013-12-05 10:55:00,99.99,99.99,99.94,99.94,1000.0,82.4642,82.4642,82.423,82.423,1000.0
2013-12-05 11:00:00,99.94,100.07,99.88,100.07,5700.0,82.423,82.5302,82.3735,82.5302,5700.0
2013-12-05 11:05:00,100.05,100.05,100.01,100.02,2200.0,82.5137,82.5137,82.4807,82.4889,2200.0
2013-12-05 11:10:00,99.99,100.04,99.98,100.03,2000.0,82.4642,82.5054,82.456,82.4972,2000.0
2013-12-05 11:15:00,100.03,100.07,100.02,100.07,900.0,82.4972,82.5302,82.4889,82.5302,900.0
2013-12-05 11:20:00,100.04,100.07,100.03,100.07,2100.0,82.5054,82.5302,82.4972,82.5302,2100.0
2013-12-05 11:25:00,100.08,100.08,100.01,100.01,1700.0,82.5384,82.5384,82.4807,82.4807,1700.0
2013-12-05 11:30:00,100.0,100.0,99.95,99.97,3600.0,82.4724,82.4724,82.4312,82.4477,3600.0
2013-12-05 11:35:00,99.94,99.94,99.94,99.94,300.0,82.423,82.423,82.423,82.423,300.0
2013-12-05 11:40:00,99.98,99.99,99.93,99.99,700.0,82.456,82.4642,82.4147,82.4642,700.0
2013-12-05 11:45:00,100.01,100.01,99.98,99.99,1900.0,82.4807,82.4807,82.456,82.4642,1900.0
2013-12-05 11:50:00,99.99,100.07,99.99,100.07,1000.0,82.4642,82.5302,82.4642,82.5302,1000.0
2013-12-05 11:55:00,100.06,100.07,100.04,100.07,1200.0,82.5219,82.5302,82.5054,82.5302,1200.0
2013-12-05 12:00:00,100.07,100.18,100.07,100.18,2000.0,82.5302,82.6209,82.5302,82.6209,2000.0
2013-12-05 12:05:00,100.19,100.19,100.17,100.19,500.0,82.6291,82.6291,82.6127,82.6291,500.0
2013-12-05 12:10:00,100.15,100.2,100.15,100.2,600.0,82.5962,82.6374,82.5962,82.6374,600.0
2013-12-05 12:15:00,100.18,100.18,100.17,100.17,1200.0,82.6209,82.6209,82.6127,82.6127,1200.0
2013-12-05 12:20:00,100.17,100.17,100.14,100.14,400.0,82.6127,82.6127,82.5879,82.5879,400.0
2013-12-05 12:25:00,100.17,100.19,100.17,100.17,700.0,82.6127,82.6291,82.6127,82.6127,700.0
2013-12-05 12:30:00,100.18,100.18,100.11,100.12,900.0,82.6209,82.6209,82.5632,82.5714,900.0
2013-12-05 12:35:00,100.1,100.12,100.1,100.12,600.0,82.5549,82.5714,82.5549,82.5714,600.0
2013-12-05 12:40:00,100.15,100.17,100.15,100.17,500.0,82.5962,82.6127,82.5962,82.6127,500.0
2013-12-05 12:45:00,100.15,100.15,100.15,100.15,300.0,82.5962,82.5962,82.5962,82.5962,300.0
2013-12-05 12:50:00,100.15,100.16,100.15,100.15,500.0,82.5962,82.6044,82.5962,82.5962,500.0
2013-12-05 12:55:00,100.16,100.21,100.16,100.17,5500.0,82.6044,82.6456,82.6044,82.6127,5500.0
2013-12-05 13:00:00,100.17,100.17,100.16,100.16,200.0,82.6127,82.6127,82.6044,82.6044,200.0
2013-12-05 13:05:00,100.17,100.17,100.16,100.16,1200.0,82.6127,82.6127,82.6044,82.6044,1200.0
2013-12-05 13:10:00,100.17,100.17,100.15,100.15,200.0,82.6127,82.6127,82.5962,82.5962,200.0
2013-12-05 13:15:00,100.12,100.12,100.07,100.07,2400.0,82.5714,82.5714,82.5302,82.5302,2400.0
2013-12-05 13:20:00,100.05,100.06,100.01,100.03,3400.0,82.5137,82.5219,82.4807,82.4972,3400.0
2013-12-05 13:25:00,100.0,100.03,99.99,100.03,900.0,82.4724,82.4972,82.4642,82.4972,900.0
2013-12-05 13:30:00,100.03,100.03,100.03,100.03,600.0,82.4972,82.4972,82.4972,82.4972,600.0
2013-12-05 13:35:00,100.05,100.05,100.05,100.05,300.0,82.5137,82.5137,82.5137,82.5137,300.0
2013-12-05 13:40:00,100.07,100.07,100.02,100.02,1600.0,82.5302,82.5302,82.4889,82.4889,1600.0
2013-12-05 13:45:00,100.01,100.02,99.97,100.02,1200.0,82.4807,82.4889,82.4477,82.4889,1200.0
2013-12-05 13:50:00,100.01,100.04,99.97,100.04,3100.0,82.4807,82.5054,82.4477,82.5054,3100.0
2013-12-05 13:55:00,100.04,100.04,100.01,100.01,800.0,82.5054,82.5054,82.4807,82.4807,800.0
2013-12-05 14:00:00,100.04,100.11,100.04,100.11,1600.0,82.5054,82.5632,82.5054,82.5632,1600.0
2013-12-05 14:05:00,100.1,100.12,100.04,100.04,1200.0,82.5549,82.5714,82.5054,82.5054,1200.0
2013-12-05 14:10:00,100.01,100.02,99.95,99.95,3300.0,82.4807,82.4889,82.4312,82.4312,3300.0
2013-12-05 14:15:00,99.92,99.95,99.91,99.95,1800.0,82.4065,82.4312,82.3982,82.4312,1800.0
2013-12-05 14:20:00,99.98,99.99,99.97,99.97,2400.0,82.456,82.4642,82.4477,82.4477,2400.0
2013-12-05 14:25:00,99.92,99.98,99.92,99.98,2200.0,82.4065,82.456,82.4065,82.456,2200.0
2013-12-05 14:30:00,100.01,100.02,99.97,99.97,1200.0,82.4807,82.4889,82.4477,82.4477,1200.0
2013-12-05 14:35:00,99.97,100.06,99.97,100.05,4500.0,82.4477,82.5219,82.4477,82.5137,4500.0
2013-12-05 14:40:00,100.07,100.07,100.01,100.05,6800.0,82.5302,82.5302,82.4807,82.5137,6800.0
2013-12-05 14:45:00,100.03,100.05,99.98,99.99,1700.0,82.4972,82.5137,82.456,82.4642,1700.0
2013-12-05 14:50:00,99.99,99.99,99.94,99.94,1700.0,82.4642,82.4642,82.423,82.423,1700.0
2013-12-05 14:55:00,99.89,99.92,99.84,99.88,4500.0,82.3817,82.4065,82.3405,82.3735,4500.0
2013-12-05 15:00:00,99.87,99.91,99.87,99.89,800.0,82.3652,82.3982,82.3652,82.3817,800.0
2013-12-05 15:05:00,99.93,99.95,99.89,99.94,3400.0,82.4147,82.4312,82.3817,82.423,3400.0
2013-12-05 15:10:00,99.92,99.94,99.91,99.94,800.0,82.4065,82.423,82.3982,82.423,800.0
2013-12-05 15:15:00,99.92,99.94,99.92,99.94,1100.0,82.4065,82.423,82.4065,82.423,1100.0
2013-12-05 15:20:00,99.93,99.94,99.89,99.94,4600.0,82.4147,82.423,82.3817,82.423,4600.0
2013-12-05 15:25:00,99.96,100.02,99.96,99.99,1800.0,82.4395,82.4889,82.4395,82.4642,1800.0
2013-12-05 15:30:00,99.94,100.07,99.94,100.07,5400.0,82.423,82.5302,82.423,82.5302,5400.0
2013-12-05 15:35:00,100.09,100.12,100.07,100.07,1300.0,82.5467,82.5714,82.5302,82.5302,1300.0
2013-12-05 15:40:00,100.02,100.05,99.97,99.97,4700.0,82.4889,82.5137,82.4477,82.4477,4700.0
2013-12-05 15:45:00,99.93,99.95,99.88,99.91,5500.0,82.4147,82.4312,82.3735,82.3982,5500.0
2013-12-05 15:50:00,99.91,99.98,99.87,99.98,3900.0,82.3982,82.456,82.3652,82.456,3900.0
2013-12-05 15:55:00,99.94,99.97,99.89,99.95,3200.0,82.423,82.4477,82.3817,82.4312,3200.0
2013-12-06 09:30:00,100.91,100.96,100.79,100.91,7300.0,83.2229,83.2642,83.124,83.2229,7300.0
2013-12-06 09:35:00,100.88,100.91,100.74,100.74,3700.0,83.1982,83.2229,83.0827,83.0827,3700.0
2013-12-06 09:40:00,100.78,100.8,100.78,100.78,1000.0,83.1157,83.1322,83.1157,83.1157,1000.0
2013-12-06 09:45:00,100.75,100.78,100.75,100.75,1300.0,83.091,83.1157,83.091,83.091,1300.0
2013-12-06 09:50:00,100.69,100.88,100.69,100.85,5000.0,83.0415,83.1982,83.0415,83.1735,5000.0
2013-12-06 09:55:00,100.85,100.85,100.85,100.85,100.0,83.1735,83.1735,83.1735,83.1735,100.0
2013-12-06 10:00:00,100.84,100.87,100.76,100.77,3700.0,83.1652,83.19,83.0992,83.1075,3700.0
2013-12-06 10:05:00,100.83,100.84,100.76,100.8,1700.0,83.157,83.1652,83.0992,83.1322,1700.0
2013-12-06 10:10:00,100.79,100.8,100.72,100.76,3400.0,83.124,83.1322,83.0663,83.0992,3400.0
2013-12-06 10:15:00,100.77,100.87,100.77,100.84,40500.0,83.1075,83.19,83.1075,83.1652,40500.0
2013-12-06 10:20:00,100.82,100.84,100.78,100.8,19400.0,83.1487,83.1652,83.1157,83.1322,19400.0
2013-12-06 10:25:00,100.82,100.82,100.73,100.75,7900.0,83.1487,83.1487,83.0745,83.091,7900.0
2013-12-06 10:30:00,100.73,100.73,100.66,100.69,3800.0,83.0745,83.0745,83.0168,83.0415,3800.0
2013-12-06 10:35:00,100.7,100.75,100.65,100.68,2500.0,83.0498,83.091,83.0085,83.0333,2500.0
2013-12-06 10:40:00,100.63,100.63,100.59,100.59,1200.0,82.992,82.992,82.959,82.959,1200.0
2013-12-06 10:45:00,100.57,100.63,100.57,100.58,900.0,82.9425,82.992,82.9425,82.9508,900.0
2013-12-06 10:50:00,100.57,100.64,100.57,100.64,1400.0,82.9425,83.0003,82.9425,83.0003,1400.0
2013-12-06 10:55:00,100.66,100.7,100.66,100.66,1500.0,83.0168,83.0498,83.0168,83.0168,1500.0
2013-12-06 11:00:00,100.65,100.72,100.65,100.72,900.0,83.0085,83.0663,83.0085,83.0663,900.0
2013-12-06 11:05:00,100.74,100.77,100.73,100.73,1400.0,83.0827,83.1075,83.0745,83.0745,1400.0
2013-12-06 11:10:00,100.74,100.8,100.72,100.79,2200.0,83.0827,83.1322,83.0663,83.124,2200.0
2013-12-06 11:15:00,100.83,100.83,100.75,100.75,2000.0,83.157,83.157,83.091,83.091,2000.0
2013-12-06 11:20:00,100.75,100.77,100.73,100.73,1000.0,83.091,83.1075,83.0745,83.0745,1000.0
2013-12-06 11:25:00,100.77,100.77,100.76,100.76,200.0,83.1075,83.1075,83.0992,83.0992,200.0
2013-12-06 11:30:00,100.8,100.89,100.8,100.85,3100.0,83.1322,83.2065,83.1322,83.1735,3100.0
2013-12-06 11:35:00,100.84,100.86,100.84,100.84,1000.0,83.1652,83.1817,83.1652,83.1652,1000.0
2013-12-06 11:40:00,100.85,100.85,100.83,100.85,900.0,83.1735,83.1735,83.157,83.1735,900.0
2013-12-06 11:45:00,100.85,100.9,100.85,100.9,600.0,83.1735,83.2147,83.1735,83.2147,600.0
2013-12-06 11:50:00,100.91,100.91,100.84,100.84,19800.0,83.2229,83.2229,83.1652,83.1652,19800.0
2013-12-06 11:55:00,100.85,100.9,100.82,100.9,6000.0,83.1735,83.2147,83.1487,83.2147,6000.0
2013-12-06 12:00:00,100.9,100.9,100.87,100.87,600.0,83.2147,83.2147,83.19,83.19,600.0
2013-12-06 12:05:00,100.87,100.87,100.87,100.87,0.0,83.19,83.19,83.19,83.19,0.0
2013-12-06 12:10:00,100.87,100.87,100.87,100.87,0.0,83.19,83.19,83.19,83.19,0.0
2013-12-06 12:15:00,100.81,100.82,100.81,100.82,500.0,83.1405,83.1487,83.1405,83.1487,500.0
2013-12-06 12:20:00,100.86,100.86,100.86,100.86,700.0,83.1817,83.1817,83.1817,83.1817,700.0
2013-12-06 12:25:00,100.84,100.84,100.84,100.84,300.0,83.1652,83.1652,83.1652,83.1652,300.0
2013-12-06 12:30:00,100.86,100.86,100.85,100.85,500.0,83.1817,83.1817,83.1735,83.1735,500.0
2013-12-06 12:35:00,100.87,100.95,100.87,100.95,1000.0,83.19,83.2559,83.19,83.2559,1000.0
2013-12-06 12:40:00,100.95,101.01,100.94,100.94,4500.0,83.2559,83.3054,83.2477,83.2477,4500.0
2013-12-06 12:45:00,100.96,100.96,100.96,100.96,300.0,83.2642,83.2642,83.2642,83.2642,300.0
2013-12-06 12:50:00,100.98,100.98,100.98,100.98,1600.0,83.2807,83.2807,83.2807,83.2807,1600.0
2013-12-06 12:55:00,100.96,101.0,100.95,100.99,2000.0,83.2642,83.2972,83.2559,83.2889,2000.0
2013-12-06 13:00:00,101.0,101.0,101.0,101.0,100.0,83.2972,83.2972,83.2972,83.2972,100.0
2013-12-06 13:05:00,100.98,100.99,100.96,100.97,2500.0,83.2807,83.2889,83.2642,83.2724,2500.0
2013-12-06 13:10:00,100.95,100.95,100.94,100.94,1700.0,83.2559,83.2559,83.2477,83.2477,1700.0
2013-12-06 13:15:00,100.95,100.97,100.95,100.96,400.0,83.2559,83.2724,83.2559,83.2642,400.0
2013-12-06 13:20:00,100.98,100.98,100.95,100.96,1000.0,83.2807,83.2807,83.2559,83.2642,1000.0
2013-12-06 13:25:00,100.94,100.94,100.92,100.92,200.0,83.2477,83.2477,83.2312,83.2312,200.0
2013-12-06 13:30:00,100.94,100.96,100.92,100.92,1300.0,83.2477,83.2642,83.2312,83.2312,1300.0
2013-12-06 13:35:00,100.98,100.98,100.95,100.95,1100.0,83.2807,83.2807,83.2559,83.2559,1100.0
2013-12-06 13:40:00,100.96,101.06,100.96,101.01,6400.0,83.2642,83.3467,83.2642,83.3054,6400.0
2013-12-06 13:45:00,101.04,101.08,101.04,101.05,2200.0,83.3302,83.3632,83.3302,83.3384,2200.0
2013-12-06 13:50:00,101.07,101.07,101.01,101.01,1300.0,83.3549,83.3549,83.3054,83.3054,1300.0
2013-12-06 13:55:00,101.03,101.05,101.0,101.0,2000.0,83.3219,83.3384,83.2972,83.2972,2000.0
2013-12-06 14:00:00,101.02,101.02,101.01,101.02,3000.0,83.3137,83.3137,83.3054,83.3137,3000.0
2013-12-06 14:05:00,101.02,101.05,101.02,101.05,400.0,83.3137,83.3384,83.3137,83.3384,400.0
2013-12-06 14:10:00,101.03,101.03,101.02,101.02,700.0,83.3219,83.3219,83.3137,83.3137,700.0
2013-12-06 14:15:00,101.04,101.04,101.03,101.03,900.0,83.3302,83.3302,83.3219,83.3219,900.0
2013-12-06 14:20:00,101.0,101.04,101.0,101.03,900.0,83.2972,83.3302,83.2972,83.3219,900.0
2013-12-06 14:25:00,101.03,101.03,101.0,101.01,1100.0,83.3219,83.3219,83.2972,83.3054,1100.0
2013-12-06 14:30:00,101.0,101.02,100.99,101.0,1300.0,83.2972,83.3137,83.2889,83.2972,1300.0
2013-12-06 14:35:00,101.0,101.01,101.0,101.01,1100.0,83.2972,83.3054,83.2972,83.3054,1100.0
2013-12-06 14:40:00,101.0,101.02,101.0,101.02,2100.0,83.2972,83.3137,83.2972,83.3137,2100.0
2013-12-06 14:45:00,101.02,101.03,100.98,100.99,9600.0,83.3137,83.3219,83.2807,83.2889,9600.0
2013-12-06 14:50:00,101.0,101.0,100.95,100.95,9100.0,83.2972,83.2972,83.2559,83.2559,9100.0
2013-12-06 14:55:00,100.95,100.97,100.94,100.97,7000.0,83.2559,83.2724,83.2477,83.2724,7000.0
2013-12-06 15:00:00,100.98,100.98,100.93,100.94,8700.0,83.2807,83.2807,83.2394,83.2477,8700.0
2013-12-06 15:05:00,100.95,100.96,100.93,100.94,7800.0,83.2559,83.2642,83.2394,83.2477,7800.0
2013-12-06 15:10:00,100.93,100.94,100.92,100.92,12700.0,83.2394,83.2477,83.2312,83.2312,12700.0
2013-12-06 15:15:00,100.92,100.92,100.88,100.88,10200.0,83.2312,83.2312,83.1982,83.1982,10200.0
2013-12-06 15:20:00,100.88,100.91,100.88,100.89,7800.0,83.1982,83.2229,83.1982,83.2065,7800.0
2013-12-06 15:25:00,100.9,100.9,100.85,100.85,10300.0,83.2147,83.2147,83.1735,83.1735,10300.0
2013-12-06 15:30:00,100.86,100.92,100.85,100.91,12300.0,83.1817,83.2312,83.1735,83.2229,12300.0
2013-12-06 15:35:00,100.89,100.9,100.78,100.81,13500.0,83.2065,83.2147,83.1157,83.1405,13500.0
2013-12-06 15:40:00,100.81,100.89,100.8,100.83,10600.0,83.1405,83.2065,83.1322,83.157,10600.0
2013-12-06 15:45:00,100.83,100.91,100.83,100.86,15800.0,83.157,83.2229,83.157,83.1817,15800.0
2013-12-06 15:50:00,100.87,100.97,100.87,100.96,11300.0,83.19,83.2724,83.19,83.2642,11300.0
2013-12-06 15:55:00,100.97,101.0,100.93,100.99,7500.0,83.2724,83.2972,83.2394,83.2889,7500.0
2013-12-09 09:30:00,101.31,101.31,101.01,101.21,8400.0,83.5528,83.5528,83.3054,83.4704,8400.0
2013-12-09 09:35:00,101.21,101.22,101.16,101.17,2100.0,83.4704,83.4786,83.4291,83.4374,2100.0
2013-12-09 09:40:00,101.16,101.19,101.16,101.16,600.0,83.4291,83.4539,83.4291,83.4291,600.0
2013-12-09 09:45:00,101.21,101.21,101.19,101.21,3100.0,83.4704,83.4704,83.4539,83.4704,3100.0
2013-12-09 09:50:00,101.22,101.24,101.22,101.22,500.0,83.4786,83.4951,83.4786,83.4786,500.0
2013-12-09 09:55:00,101.3,101.39,101.27,101.39,3200.0,83.5446,83.6188,83.5198,83.6188,3200.0
2013-12-09 10:00:00,101.34,101.34,101.34,101.34,300.0,83.5776,83.5776,83.5776,83.5776,300.0
2013-12-09 10:05:00,101.33,101.33,101.28,101.29,2500.0,83.5693,83.5693,83.5281,83.5363,2500.0
2013-12-09 10:10:00,101.25,101.28,101.22,101.26,10400.0,83.5034,83.5281,83.4786,83.5116,10400.0
2013-12-09 10:15:00,101.27,101.27,101.2,101.2,1300.0,83.5198,83.5198,83.4621,83.4621,1300.0
2013-12-09 10:20:00,101.21,101.21,101.15,101.15,1200.0,83.4704,83.4704,83.4209,83.4209,1200.0
2013-12-09 10:25:00,101.15,101.17,101.13,101.15,4400.0,83.4209,83.4374,83.4044,83.4209,4400.0
2013-12-09 10:30:00,101.11,101.14,101.09,101.11,1900.0,83.3879,83.4126,83.3714,83.3879,1900.0
2013-12-09 10:35:00,101.13,101.17,101.11,101.17,5700.0,83.4044,83.4374,83.3879,83.4374,5700.0
2013-12-09 10:40:00,101.18,101.18,101.18,101.18,1200.0,83.4456,83.4456,83.4456,83.4456,1200.0
2013-12-09 10:45:00,101.17,101.17,101.13,101.13,800.0,83.4374,83.4374,83.4044,83.4044,800.0
2013-12-09 10:50:00,101.15,101.26,101.13,101.24,6400.0,83.4209,83.5116,83.4044,83.4951,6400.0
2013-12-09 10:55:00,101.25,101.27,101.22,101.22,1200.0,83.5034,83.5198,83.4786,83.4786,1200.0
2013-12-09 11:00:00,101.23,101.23,101.19,101.22,1000.0,83.4869,83.4869,83.4539,83.4786,1000.0
2013-12-09 11:05:00,101.21,101.27,101.21,101.26,2200.0,83.4704,83.5198,83.4704,83.5116,2200.0
2013-12-09 11:10:00,101.24,101.28,101.22,101.26,700.0,83.4951,83.5281,83.4786,83.5116,700.0
2013-12-09 11:15:00,101.27,101.29,101.25,101.28,1000.0,83.5198,83.5363,83.5034,83.5281,1000.0
2013-12-09 11:20:00,101.28,101.31,101.26,101.31,1100.0,83.5281,83.5528,83.5116,83.5528,1100.0
2013-12-09 11:25:00,101.34,101.36,101.32,101.36,3400.0,83.5776,83.5941,83.5611,83.5941,3400.0
2013-12-09 11:30:00,101.31,101.32,101.28,101.28,700.0,83.5528,83.5611,83.5281,83.5281,700.0
2013-12-09 11:35:00,101.26,101.28,101.26,101.28,200.0,83.5116,83.5281,83.5116,83.5281,200.0
2013-12-09 11:40:00,101.28,101.29,101.27,101.27,4600.0,83.5281,83.5363,83.5198,83.5198,4600.0
2013-12-09 11:45:00,101.27,101.28,101.26,101.26,600.0,83.5198,83.5281,83.5116,83.5116,600.0
2013-12-09 11:50:00,101.27,101.27,101.27,101.27,200.0,83.5198,83.5198,83.5198,83.5198,200.0
2013-12-09 11:55:00,101.26,101.28,101.26,101.27,3200.0,83.5116,83.5281,83.5116,83.5198,3200.0
2013-12-09 12:00:00,101.25,101.29,101.25,101.28,3000.0,83.5034,83.5363,83.5034,83.5281,3000.0
2013-12-09 12:05:00,101.27,101.27,101.21,101.21,2000.0,83.5198,83.5198,83.4704,83.4704,2000.0
2013-12-09 12:10:00,101.24,101.24,101.21,101.21,2500.0,83.4951,83.4951,83.4704,83.4704,2500.0
2013-12-09 12:15:00,101.2,101.26,101.2,101.25,1100.0,83.4621,83.5116,83.4621,83.5034,1100.0
2013-12-09 12:20:00,101.24,101.26,101.21,101.21,700.0,83.4951,83.5116,83.4704,83.4704,700.0
2013-12-09 12:25:00,101.24,101.24,101.22,101.22,200.0,83.4951,83.4951,83.4786,83.4786,200.0
2013-12-09 12:30:00,101.18,101.2,101.18,101.2,700.0,83.4456,83.4621,83.4456,83.4621,700.0
2013-12-09 12:35:00,101.21,101.24,101.21,101.24,3000.0,83.4704,83.4951,83.4704,83.4951,3000.0
2013-12-09 12:40:00,101.25,101.28,101.25,101.28,5900.0,83.5034,83.5281,83.5034,83.5281,5900.0
2013-12-09 12:45:00,101.28,101.28,101.28,101.28,0.0,83.5281,83.5281,83.5281,83.5281,0.0
2013-12-09 12:50:00,101.27,101.27,101.23,101.24,2500.0,83.5198,83.5198,83.4869,83.4951,2500.0
2013-12-09 12:55:00,101.26,101.26,101.24,101.24,300.0,83.5116,83.5116,83.4951,83.4951,300.0
2013-12-09 13:00:00,101.26,101.28,101.24,101.24,2300.0,83.5116,83.5281,83.4951,83.4951,2300.0
2013-12-09 13:05:00,101.24,101.25,101.21,101.24,800.0,83.4951,83.5034,83.4704,83.4951,800.0
2013-12-09 13:10:00,101.27,101.27,101.24,101.24,2400.0,83.5198,83.5198,83.4951,83.4951,2400.0
2013-12-09 13:15:00,101.26,101.27,101.25,101.27,3100.0,83.5116,83.5198,83.5034,83.5198,3100.0
2013-12-09 13:20:00,101.27,101.29,101.27,101.27,3000.0,83.5198,83.5363,83.5198,83.5198,3000.0
2013-12-09 13:25:00,101.32,101.34,101.3,101.32,2100.0,83.5611,83.5776,83.5446,83.5611,2100.0
2013-12-09 13:30:00,101.32,101.33,101.28,101.31,1300.0,83.5611,83.5693,83.5281,83.5528,1300.0
2013-12-09 13:35:00,101.31,101.32,101.31,101.32,200.0,83.5528,83.5611,83.5528,83.5611,200.0
2013-12-09 13:40:00,101.31,101.31,101.3,101.3,1000.0,83.5528,83.5528,83.5446,83.5446,1000.0
2013-12-09 13:45:00,101.31,101.31,101.26,101.27,3200.0,83.5528,83.5528,83.5116,83.5198,3200.0
2013-12-09 13:50:00,101.29,101.29,101.22,101.22,1500.0,83.5363,83.5363,83.4786,83.4786,1500.0
2013-12-09 13:55:00,101.23,101.24,101.23,101.24,1200.0,83.4869,83.4951,83.4869,83.4951,1200.0
2013-12-09 14:00:00,101.22,101.24,101.2,101.22,4600.0,83.4786,83.4951,83.4621,83.4786,4600.0
2013-12-09 14:05:00,101.23,101.25,101.22,101.23,3500.0,83.4869,83.5034,83.4786,83.4869,3500.0
2013-12-09 14:10:00,101.21,101.23,101.19,101.23,5900.0,83.4704,83.4869,83.4539,83.4869,5900.0
2013-12-09 14:15:00,101.24,101.24,101.19,101.19,900.0,83.4951,83.4951,83.4539,83.4539,900.0
2013-12-09 14:20:00,101.15,101.16,101.13,101.15,1300.0,83.4209,83.4291,83.4044,83.4209,1300.0
2013-12-09 14:25:00,101.15,101.2,101.15,101.18,2900.0,83.4209,83.4621,83.4209,83.4456,2900.0
2013-12-09 14:30:00,101.2,101.24,101.2,101.23,5900.0,83.4621,83.4951,83.4621,83.4869,5900.0
2013-12-09 14:35:00,101.21,101.23,101.21,101.22,900.0,83.4704,83.4869,83.4704,83.4786,900.0
2013-12-09 14:40:00,101.2,101.25,101.18,101.23,2400.0,83.4621,83.5034,83.4456,83.4869,2400.0
2013-12-09 14:45:00,101.22,101.23,101.21,101.23,2500.0,83.4786,83.4869,83.4704,83.4869,2500.0
2013-12-09 14:50:00,101.22,101.25,101.21,101.21,4100.0,83.4786,83.5034,83.4704,83.4704,4100.0
2013-12-09 14:55:00,101.19,101.19,101.16,101.19,1300.0,83.4539,83.4539,83.4291,83.4539,1300.0
2013-12-09 15:00:00,101.2,101.21,101.18,101.21,2500.0,83.4621,83.4704,83.4456,83.4704,2500.0
2013-12-09 15:05:00,101.2,101.2,101.14,101.17,1100.0,83.4621,83.4621,83.4126,83.4374,1100.0
2013-12-09 15:10:00,101.19,101.24,101.18,101.23,4700.0,83.4539,83.4951,83.4456,83.4869,4700.0
2013-12-09 15:15:00,101.22,101.23,101.18,101.18,1500.0,83.4786,83.4869,83.4456,83.4456,1500.0
2013-12-09 15:20:00,101.18,101.2,101.16,101.18,4900.0,83.4456,83.4621,83.4291,83.4456,4900.0
2013-12-09 15:25:00,101.15,101.15,101.11,101.11,2400.0,83.4209,83.4209,83.3879,83.3879,2400.0
2013-12-09 15:30:00,101.12,101.17,101.11,101.11,5300.0,83.3961,83.4374,83.3879,83.3879,5300.0
2013-12-09 15:35:00,101.14,101.15,101.13,101.14,3900.0,83.4126,83.4209,83.4044,83.4126,3900.0
2013-12-09 15:40:00,101.12,101.16,101.12,101.16,700.0,83.3961,83.4291,83.3961,83.4291,700.0
2013-12-09 15:45:00,101.16,101.21,101.16,101.21,4700.0,83.4291,83.4704,83.4291,83.4704,4700.0
2013-12-09 15:50:00,101.21,101.21,101.16,101.16,3000.0,83.4704,83.4704,83.4291,83.4291,3000.0
2013-12-09 15:55:00,101.15,101.22,101.12,101.22,8100.0,83.4209,83.4786,83.3961,83.4786,8100.0
2013-12-10 09:30:00,100.96,101.06,100.96,101.06,3600.0,83.2642,83.3467,83.2642,83.3467,3600.0
2013-12-10 09:35:00,101.06,101.09,101.03,101.05,6000.0,83.3467,83.3714,83.3219,83.3384,6000.0
2013-12-10 09:40:00,101.07,101.09,100.98,101.09,2900.0,83.3549,83.3714,83.2807,83.3714,2900.0
2013-12-10 09:45:00,101.07,101.11,101.04,101.09,1800.0,83.3549,83.3879,83.3302,83.3714,1800.0
2013-12-10 09:50:00,101.12,101.16,101.04,101.04,600.0,83.3961,83.4291,83.3302,83.3302,600.0
2013-12-10 09:55:00,101.03,101.09,100.98,101.09,2400.0,83.3219,83.3714,83.2807,83.3714,2400.0
2013-12-10 10:00:00,101.1,101.15,101.06,101.15,1600.0,83.3796,83.4209,83.3467,83.4209,1600.0
2013-12-10 10:05:00,101.15,101.22,101.14,101.22,3500.0,83.4209,83.4786,83.4126,83.4786,3500.0
2013-12-10 10:10:00,101.17,101.19,101.15,101.19,5300.0,83.4374,83.4539,83.4209,83.4539,5300.0
2013-12-10 10:15:00,101.16,101.18,101.14,101.14,800.0,83.4291,83.4456,83.4126,83.4126,800.0
2013-12-10 10:20:00,101.15,101.17,101.14,101.16,1400.0,83.4209,83.4374,83.4126,83.4291,1400.0
2013-12-10 10:25:00,101.14,101.16,101.14,101.15,2500.0,83.4126,83.4291,83.4126,83.4209,2500.0
2013-12-10 10:30:00,101.15,101.22,101.15,101.17,1100.0,83.4209,83.4786,83.4209,83.4374,1100.0
2013-12-10 10:35:00,101.2,101.26,101.2,101.25,1700.0,83.4621,83.5116,83.4621,83.5034,1700.0
2013-12-10 10:40:00,101.27,101.27,101.19,101.2,4100.0,83.5198,83.5198,83.4539,83.4621,4100.0
2013-12-10 10:45:00,101.2,101.23,101.2,101.22,1600.0,83.4621,83.4869,83.4621,83.4786,1600.0
2013-12-10 10:50:00,101.2,101.2,101.18,101.18,1400.0,83.4621,83.4621,83.4456,83.4456,1400.0
2013-12-10 10:55:00,101.23,101.25,101.17,101.17,2000.0,83.4869,83.5034,83.4374,83.4374,2000.0
2013-12-10 11:00:00,101.16,101.18,101.15,101.15,500.0,83.4291,83.4456,83.4209,83.4209,500.0
2013-12-10 11:05:00,101.09,101.1,101.08,101.1,1500.0,83.3714,83.3796,83.3632,83.3796,1500.0
2013-12-10 11:10:00,101.11,101.11,101.04,101.05,3600.0,83.3879,83.3879,83.3302,83.3384,3600.0
2013-12-10 11:15:00,101.07,101.14,101.06,101.14,1400.0,83.3549,83.4126,83.3467,83.4126,1400.0
2013-12-10 11:20:00,101.1,101.12,101.08,101.08,2400.0,83.3796,83.3961,83.3632,83.3632,2400.0
2013-12-10 11:25:00,101.11,101.11,101.08,101.1,800.0,83.3879,83.3879,83.3632,83.3796,800.0
2013-12-10 11:30:00,101.03,101.03,100.99,100.99,1000.0,83.3219,83.3219,83.2889,83.2889,1000.0
2013-12-10 11:35:00,101.01,101.04,100.99,101.04,1200.0,83.3054,83.3302,83.2889,83.3302,1200.0
2013-12-10 11:40:00,101.02,101.04,101.02,101.03,1400.0,83.3137,83.3302,83.3137,83.3219,1400.0
2013-12-10 11:45:00,101.04,101.04,101.02,101.02,900.0,83.3302,83.3302,83.3137,83.3137,900.0
2013-12-10 11:50:00,100.98,100.99,100.96,100.97,1100.0,83.2807,83.2889,83.2642,83.2724,1100.0
2013-12-10 11:55:00,100.98,100.98,100.93,100.96,2100.0,83.2807,83.2807,83.2394,83.2642,2100.0
2013-12-10 12:00:00,100.95,100.96,100.93,100.96,3200.0,83.2559,83.2642,83.2394,83.2642,3200.0
2013-12-10 12:05:00,100.94,100.97,100.88,100.89,1700.0,83.2477,83.2724,83.1982,83.2065,1700.0
2013-12-10 12:10:00,100.89,100.93,100.89,100.93,300.0,83.2065,83.2394,83.2065,83.2394,300.0
2013-12-10 12:15:00,100.97,100.97,100.93,100.93,400.0,83.2724,83.2724,83.2394,83.2394,400.0
2013-12-10 12:20:00,100.99,101.0,100.98,101.0,500.0,83.2889,83.2972,83.2807,83.2972,500.0
2013-12-10 12:25:00,101.0,101.03,101.0,101.0,2500.0,83.2972,83.3219,83.2972,83.2972,2500.0
2013-12-10 12:30:00,101.01,101.01,101.01,101.01,700.0,83.3054,83.3054,83.3054,83.3054,700.0
2013-12-10 12:35:00,101.02,101.02,100.98,100.99,1700.0,83.3137,83.3137,83.2807,83.2889,1700.0
2013-12-10 12:40:00,100.97,100.98,100.97,100.98,2100.0,83.2724,83.2807,83.2724,83.2807,2100.0
2013-12-10 12:45:00,100.98,101.02,100.98,101.02,900.0,83.2807,83.3137,83.2807,83.3137,900.0
2013-12-10 12:50:00,101.02,101.05,101.02,101.05,2000.0,83.3137,83.3384,83.3137,83.3384,2000.0
2013-12-10 12:55:00,101.03,101.07,101.03,101.05,1500.0,83.3219,83.3549,83.3219,83.3384,1500.0
2013-12-10 13:00:00,101.05,101.05,101.05,101.05,200.0,83.3384,83.3384,83.3384,83.3384,200.0
2013-12-10 13:05:00,101.08,101.08,101.04,101.04,1000.0,83.3632,83.3632,83.3302,83.3302,1000.0
2013-12-10 13:10:00,101.05,101.08,101.05,101.08,300.0,83.3384,83.3632,83.3384,83.3632,300.0
2013-12-10 13:15:00,101.08,101.08,101.04,101.04,400.0,83.3632,83.3632,83.3302,83.3302,400.0
2013-12-10 13:20:00,101.04,101.05,101.04,101.05,300.0,83.3302,83.3384,83.3302,83.3384,300.0
2013-12-10 13:25:00,101.04,101.04,100.96,100.96,1600.0,83.3302,83.3302,83.2642,83.2642,1600.0
2013-12-10 13:30:00,100.97,100.97,100.95,100.97,500.0,83.2724,83.2724,83.2559,83.2724,500.0
2013-12-10 13:35:00,100.95,100.99,100.95,100.99,800.0,83.2559,83.2889,83.2559,83.2889,800.0
2013-12-10 13:40:00,100.98,100.99,100.98,100.98,900.0,83.2807,83.2889,83.2807,83.2807,900.0
2013-12-10 13:45:00,100.97,100.98,100.95,100.97,1200.0,83.2724,83.2807,83.2559,83.2724,1200.0
2013-12-10 13:50:00,100.96,100.96,100.91,100.91,700.0,83.2642,83.2642,83.2229,83.2229,700.0
2013-12-10 13:55:00,100.89,100.92,100.87,100.9,1200.0,83.2065,83.2312,83.19,83.2147,1200.0
2013-12-10 14:00:00,100.91,100.93,100.91,100.93,500.0,83.2229,83.2394,83.2229,83.2394,500.0
2013-12-10 14:05:00,100.91,100.96,100.91,100.96,1500.0,83.2229,83.2642,83.2229,83.2642,1500.0
2013-12-10 14:10:00,100.97,100.99,100.93,100.95,169200.0,83.2724,83.2889,83.2394,83.2559,169200.0
2013-12-10 14:15:00,100.94,100.95,100.93,100.94,83700.0,83.2477,83.2559,83.2394,83.2477,83700.0
2013-12-10 14:20:00,100.93,100.96,100.92,100.92,21000.0,83.2394,83.2642,83.2312,83.2312,21000.0
2013-12-10 14:25:00,100.92,100.96,100.9,100.94,64200.0,83.2312,83.2642,83.2147,83.2477,64200.0
2013-12-10 14:30:00,100.94,100.95,100.91,100.92,22400.0,83.2477,83.2559,83.2229,83.2312,22400.0
2013-12-10 14:35:00,100.92,100.98,100.9,100.98,52200.0,83.2312,83.2807,83.2147,83.2807,52200.0
2013-12-10 14:40:00,100.98,100.98,100.93,100.94,23800.0,83.2807,83.2807,83.2394,83.2477,23800.0
2013-12-10 14:45:00,100.93,100.93,100.86,100.89,70300.0,83.2394,83.2394,83.1817,83.2065,70300.0
2013-12-10 14:50:00,100.89,100.92,100.88,100.92,19600.0,83.2065,83.2312,83.1982,83.2312,19600.0
2013-12-10 14:55:00,100.92,101.0,100.92,100.98,25400.0,83.2312,83.2972,83.2312,83.2807,25400.0
2013-12-10 15:00:00,100.98,101.05,100.98,101.02,44200.0,83.2807,83.3384,83.2807,83.3137,44200.0
2013-12-10 15:05:00,101.01,101.02,100.99,100.99,10300.0,83.3054,83.3137,83.2889,83.2889,10300.0
2013-12-10 15:10:00,101.01,101.03,100.99,101.02,17800.0,83.3054,83.3219,83.2889,83.3137,17800.0
2013-12-10 15:15:00,101.02,101.03,100.98,100.98,5300.0,83.3137,83.3219,83.2807,83.2807,5300.0
2013-12-10 15:20:00,100.98,101.07,100.98,101.05,12400.0,83.2807,83.3549,83.2807,83.3384,12400.0
2013-12-10 15:25:00,101.05,101.08,101.03,101.03,5900.0,83.3384,83.3632,83.3219,83.3219,5900.0
2013-12-10 15:30:00,101.05,101.05,101.02,101.03,13900.0,83.3384,83.3384,83.3137,83.3219,13900.0
2013-12-10 15:35:00,101.04,101.04,100.96,100.97,28700.0,83.3302,83.3302,83.2642,83.2724,28700.0
2013-12-10 15:40:00,101.0,101.01,100.98,100.99,19900.0,83.2972,83.3054,83.2807,83.2889,19900.0
2013-12-10 15:45:00,100.95,100.95,100.92,100.94,22800.0,83.2559,83.2559,83.2312,83.2477,22800.0
2013-12-10 15:50:00,100.94,100.95,100.93,100.93,21400.0,83.2477,83.2559,83.2394,83.2394,21400.0
2013-12-10 15:55:00,100.93,100.93,100.87,100.89,65400.0,83.2394,83.2394,83.19,83.2065,65400.0
2013-12-11 09:30:00,100.99,101.0,100.84,100.91,163200.0,83.2889,83.2972,83.1652,83.2229,163200.0
2013-12-11 09:35:00,100.91,100.91,100.81,100.84,65700.0,83.2229,83.2229,83.1405,83.1652,65700.0
2013-12-11 09:40:00,100.8,100.83,100.75,100.83,67000.0,83.1322,83.157,83.091,83.157,67000.0
2013-12-11 09:45:00,100.81,100.82,100.6,100.62,30800.0,83.1405,83.1487,82.9673,82.9838,30800.0
2013-12-11 09:50:00,100.58,100.62,100.49,100.62,15800.0,82.9508,82.9838,82.8766,82.9838,15800.0
2013-12-11 09:55:00,100.61,100.64,100.57,100.63,368100.0,82.9755,83.0003,82.9425,82.992,368100.0
2013-12-11 10:00:00,100.61,100.63,100.52,100.54,41800.0,82.9755,82.992,82.9013,82.9178,41800.0
2013-12-11 10:05:00,100.53,100.54,100.37,100.45,14200.0,82.9096,82.9178,82.7776,82.8436,14200.0
2013-12-11 10:10:00,100.47,100.54,100.46,100.51,7900.0,82.8601,82.9178,82.8518,82.8931,7900.0
2013-12-11 10:15:00,100.51,100.51,100.42,100.42,20100.0,82.8931,82.8931,82.8188,82.8188,20100.0
2013-12-11 10:20:00,100.44,100.5,100.42,100.42,1300.0,82.8353,82.8848,82.8188,82.8188,1300.0
2013-12-11 10:25:00,100.38,100.38,100.29,100.29,4400.0,82.7858,82.7858,82.7116,82.7116,4400.0
2013-12-11 10:30:00,100.33,100.35,100.29,100.3,1300.0,82.7446,82.7611,82.7116,82.7199,1300.0
2013-12-11 10:35:00,100.36,100.39,100.35,100.39,700.0,82.7694,82.7941,82.7611,82.7941,700.0
2013-12-11 10:40:00,100.36,100.41,100.35,100.39,16900.0,82.7694,82.8106,82.7611,82.7941,16900.0
2013-12-11 10:45:00,100.38,100.38,100.3,100.3,4200.0,82.7858,82.7858,82.7199,82.7199,4200.0
2013-12-11 10:50:00,100.32,100.39,100.3,100.36,3000.0,82.7364,82.7941,82.7199,82.7694,3000.0
2013-12-11 10:55:00,100.37,100.42,100.36,100.42,1900.0,82.7776,82.8188,82.7694,82.8188,1900.0
2013-12-11 11:00:00,100.42,100.44,100.4,100.43,4800.0,82.8188,82.8353,82.8023,82.8271,4800.0
2013-12-11 11:05:00,100.43,100.43,100.36,100.36,1000.0,82.8271,82.8271,82.7694,82.7694,1000.0
2013-12-11 11:10:00,100.35,100.41,100.35,100.41,2000.0,82.7611,82.8106,82.7611,82.8106,2000.0
2013-12-11 11:15:00,100.39,100.4,100.28,100.3,3600.0,82.7941,82.8023,82.7034,82.7199,3600.0
2013-12-11 11:20:00,100.3,100.31,100.23,100.24,6200.0,82.7199,82.7281,82.6621,82.6704,6200.0
2013-12-11 11:25:00,100.24,100.3,100.24,100.27,2100.0,82.6704,82.7199,82.6704,82.6951,2100.0
2013-12-11 11:30:00,100.27,100.27,100.18,100.21,3400.0,82.6951,82.6951,82.6209,82.6456,3400.0
2013-12-11 11:35:00,100.21,100.25,100.19,100.2,1300.0,82.6456,82.6786,82.6291,82.6374,1300.0
2013-12-11 11:40:00,100.2,100.26,100.2,100.25,1600.0,82.6374,82.6869,82.6374,82.6786,1600.0
2013-12-11 11:45:00,100.22,100.23,100.2,100.23,3200.0,82.6539,82.6621,82.6374,82.6621,3200.0
2013-12-11 11:50:00,100.24,100.25,100.15,100.15,5800.0,82.6704,82.6786,82.5962,82.5962,5800.0
2013-12-11 11:55:00,100.15,100.23,100.15,100.23,2400.0,82.5962,82.6621,82.5962,82.6621,2400.0
2013-12-11 12:00:00,100.23,100.23,100.19,100.19,2300.0,82.6621,82.6621,82.6291,82.6291,2300.0
2013-12-11 12:05:00,100.15,100.17,100.1,100.13,6200.0,82.5962,82.6127,82.5549,82.5797,6200.0
2013-12-11 12:10:00,100.13,100.13,100.12,100.12,1800.0,82.5797,82.5797,82.5714,82.5714,1800.0
2013-12-11 12:15:00,100.13,100.13,100.03,100.03,3200.0,82.5797,82.5797,82.4972,82.4972,3200.0
2013-12-11 12:20:00,100.06,100.06,99.99,99.99,6200.0,82.5219,82.5219,82.4642,82.4642,6200.0
2013-12-11 12:25:00,99.97,99.98,99.95,99.98,1100.0,82.4477,82.456,82.4312,82.456,1100.0
2013-12-11 12:30:00,99.96,100.03,99.96,100.03,1300.0,82.4395,82.4972,82.4395,82.4972,1300.0
2013-12-11 12:35:00,100.07,100.08,100.06,100.08,400.0,82.5302,82.5384,82.5219,82.5384,400.0
2013-12-11 12:40:00,100.07,100.1,100.07,100.07,9700.0,82.5302,82.5549,82.5302,82.5302,9700.0
2013-12-11 12:45:00,100.06,100.11,100.06,100.1,2600.0,82.5219,82.5632,82.5219,82.5549,2600.0
2013-12-11 12:50:00,100.1,100.1,100.08,100.08,1600.0,82.5549,82.5549,82.5384,82.5384,1600.0
2013-12-11 12:55:00,100.06,100.06,100.04,100.04,2600.0,82.5219,82.5219,82.5054,82.5054,2600.0
2013-12-11 13:00:00,100.08,100.16,100.07,100.16,1600.0,82.5384,82.6044,82.5302,82.6044,1600.0
2013-12-11 13:05:00,100.17,100.17,100.17,100.17,400.0,82.6127,82.6127,82.6127,82.6127,400.0
2013-12-11 13:10:00,100.18,100.19,100.18,100.19,300.0,82.6209,82.6291,82.6209,82.6291,300.0
2013-12-11 13:15:00,100.16,100.17,100.12,100.12,2200.0,82.6044,82.6127,82.5714,82.5714,2200.0
2013-12-11 13:20:00,100.1,100.11,100.08,100.1,900.0,82.5549,82.5632,82.5384,82.5549,900.0
2013-12-11 13:25:00,100.09,100.09,100.04,100.04,2700.0,82.5467,82.5467,82.5054,82.5054,2700.0
2013-12-11 13:30:00,100.04,100.09,100.04,100.08,3600.0,82.5054,82.5467,82.5054,82.5384,3600.0
2013-12-11 13:35:00,100.09,100.17,100.09,100.17,4700.0,82.5467,82.6127,82.5467,82.6127,4700.0
2013-12-11 13:40:00,100.17,100.26,100.15,100.26,14400.0,82.6127,82.6869,82.5962,82.6869,14400.0
2013-12-11 13:45:00,100.25,100.25,100.19,100.22,16400.0,82.6786,82.6786,82.6291,82.6539,16400.0
2013-12-11 13:50:00,100.21,100.22,100.18,100.2,3700.0,82.6456,82.6539,82.6209,82.6374,3700.0
2013-12-11 13:55:00,100.22,100.24,100.22,100.24,900.0,82.6539,82.6704,82.6539,82.6704,900.0
2013-12-11 14:00:00,100.25,100.25,100.19,100.21,3000.0,82.6786,82.6786,82.6291,82.6456,3000.0
2013-12-11 14:05:00,100.2,100.2,100.14,100.15,2100.0,82.6374,82.6374,82.5879,82.5962,2100.0
2013-12-11 14:10:00,100.15,100.15,100.11,100.11,1000.0,82.5962,82.5962,82.5632,82.5632,1000.0
2013-12-11 14:15:00,100.08,100.08,100.04,100.04,1800.0,82.5384,82.5384,82.5054,82.5054,1800.0
2013-12-11 14:20:00,100.04,100.11,100.02,100.1,3400.0,82.5054,82.5632,82.4889,82.5549,3400.0
2013-12-11 14:25:00,100.1,100.1,100.02,100.09,5500.0,82.5549,82.5549,82.4889,82.5467,5500.0
2013-12-11 14:30:00,100.07,100.07,100.0,100.06,4300.0,82.5302,82.5302,82.4724,82.5219,4300.0
2013-12-11 14:35:00,100.06,100.06,100.05,100.05,1500.0,82.5219,82.5219,82.5137,82.5137,1500.0
2013-12-11 14:40:00,100.04,100.09,100.03,100.09,8500.0,82.5054,82.5467,82.4972,82.5467,8500.0
2013-12-11 14:45:00,100.09,100.15,100.09,100.13,1500.0,82.5467,82.5962,82.5467,82.5797,1500.0
2013-12-11 14:50:00,100.11,100.12,100.06,100.07,3200.0,82.5632,82.5714,82.5219,82.5302,3200.0
2013-12-11 14:55:00,100.05,100.06,99.96,99.97,1800.0,82.5137,82.5219,82.4395,82.4477,1800.0
2013-12-11 15:00:00,99.99,100.01,99.97,99.99,3200.0,82.4642,82.4807,82.4477,82.4642,3200.0
2013-12-11 15:05:00,99.99,100.0,99.94,99.97,1900.0,82.4642,82.4724,82.423,82.4477,1900.0
2013-12-11 15:10:00,99.97,99.97,99.86,99.88,7300.0,82.4477,82.4477,82.357,82.3735,7300.0
2013-12-11 15:15:00,99.89,99.89,99.84,99.88,7200.0,82.3817,82.3817,82.3405,82.3735,7200.0
2013-12-11 15:20:00,99.86,99.88,99.77,99.88,7000.0,82.357,82.3735,82.2828,82.3735,7000.0
2013-12-11 15:25:00,99.9,99.9,99.79,99.79,3800.0,82.39,82.39,82.2993,82.2993,3800.0
2013-12-11 15:30:00,99.81,99.86,99.79,99.81,5900.0,82.3158,82.357,82.2993,82.3158,5900.0
2013-12-11 15:35:00,99.83,99.83,99.73,99.74,2400.0,82.3322,82.3322,82.2498,82.258,2400.0
2013-12-11 15:40:00,99.72,99.76,99.66,99.67,18500.0,82.2415,82.2745,82.192,82.2003,18500.0
2013-12-11 15:45:00,99.65,99.69,99.61,99.68,10800.0,82.1838,82.2168,82.1508,82.2085,10800.0
2013-12-11 15:50:00,99.67,99.69,99.61,99.61,14600.0,82.2003,82.2168,82.1508,82.1508,14600.0
2013-12-11 15:55:00,99.6,99.75,99.6,99.71,24400.0,82.1426,82.2663,82.1426,82.2333,24400.0
2013-12-12 09:30:00,99.73,99.74,99.67,99.7,11800.0,82.2498,82.258,82.2003,82.225,11800.0
2013-12-12 09:35:00,99.74,99.79,99.72,99.73,7600.0,82.258,82.2993,82.2415,82.2498,7600.0
2013-12-12 09:40:00,99.74,99.77,99.74,99.77,500.0,82.258,82.2828,82.258,82.2828,500.0
2013-12-12 09:45:00,99.76,99.76,99.58,99.59,2500.0,82.2745,82.2745,82.1261,82.1343,2500.0
2013-12-12 09:50:00,99.55,99.6,99.51,99.53,3700.0,82.1013,82.1426,82.0683,82.0848,3700.0
2013-12-12 09:55:00,99.51,99.61,99.51,99.59,2800.0,82.0683,82.1508,82.0683,82.1343,2800.0
2013-12-12 10:00:00,99.59,99.68,99.59,99.64,1100.0,82.1343,82.2085,82.1343,82.1755,1100.0
2013-12-12 10:05:00,99.62,99.63,99.58,99.63,400.0,82.1591,82.1673,82.1261,82.1673,400.0
2013-12-12 10:10:00,99.55,99.56,99.53,99.53,600.0,82.1013,82.1096,82.0848,82.0848,600.0
2013-12-12 10:15:00,99.52,99.53,99.4,99.43,10100.0,82.0766,82.0848,81.9776,82.0024,10100.0
2013-12-12 10:20:00,99.44,99.48,99.44,99.48,2600.0,82.0106,82.0436,82.0106,82.0436,2600.0
2013-12-12 10:25:00,99.48,99.55,99.48,99.55,1700.0,82.0436,82.1013,82.0436,82.1013,1700.0
2013-12-12 10:30:00,99.51,99.56,99.5,99.56,800.0,82.0683,82.1096,82.0601,82.1096,800.0
2013-12-12 10:35:00,99.59,99.59,99.56,99.59,700.0,82.1343,82.1343,82.1096,82.1343,700.0
2013-12-12 10:40:00,99.62,99.62,99.54,99.61,3800.0,82.1591,82.1591,82.0931,82.1508,3800.0
2013-12-12 10:45:00,99.6,99.62,99.57,99.62,1900.0,82.1426,82.1591,82.1178,82.1591,1900.0
2013-12-12 10:50:00,99.65,99.65,99.58,99.6,800.0,82.1838,82.1838,82.1261,82.1426,800.0
2013-12-12 10:55:00,99.57,99.62,99.56,99.62,1500.0,82.1178,82.1591,82.1096,82.1591,1500.0
2013-12-12 11:00:00,99.6,99.65,99.6,99.62,2200.0,82.1426,82.1838,82.1426,82.1591,2200.0
2013-12-12 11:05:00,99.63,99.73,99.63,99.73,4100.0,82.1673,82.2498,82.1673,82.2498,4100.0
2013-12-12 11:10:00,99.71,99.75,99.71,99.71,1500.0,82.2333,82.2663,82.2333,82.2333,1500.0
2013-12-12 11:15:00,99.71,99.71,99.67,99.67,800.0,82.2333,82.2333,82.2003,82.2003,800.0
2013-12-12 11:20:00,99.67,99.68,99.64,99.64,4400.0,82.2003,82.2085,82.1755,82.1755,4400.0
2013-12-12 11:25:00,99.64,99.64,99.49,99.49,3200.0,82.1755,82.1755,82.0518,82.0518,3200.0
2013-12-12 11:30:00,99.53,99.57,99.53,99.55,3200.0,82.0848,82.1178,82.0848,82.1013,3200.0
2013-12-12 11:35:00,99.53,99.6,99.53,99.58,4100.0,82.0848,82.1426,82.0848,82.1261,4100.0
2013-12-12 11:40:00,99.59,99.59,99.57,99.57,500.0,82.1343,82.1343,82.1178,82.1178,500.0
2013-12-12 11:45:00,99.54,99.54,99.52,99.53,1300.0,82.0931,82.0931,82.0766,82.0848,1300.0
2013-12-12 11:50:00,99.55,99.59,99.55,99.58,3500.0,82.1013,82.1343,82.1013,82.1261,3500.0
2013-12-12 11:55:00,99.54,99.55,99.51,99.51,900.0,82.0931,82.1013,82.0683,82.0683,900.0
2013-12-12 12:00:00,99.49,99.49,99.45,99.47,2300.0,82.0518,82.0518,82.0189,82.0353,2300.0
2013-12-12 12:05:00,99.47,99.5,99.47,99.49,900.0,82.0353,82.0601,82.0353,82.0518,900.0
2013-12-12 12:10:00,99.5,99.54,99.46,99.46,2200.0,82.0601,82.0931,82.0271,82.0271,2200.0
2013-12-12 12:15:00,99.42,99.46,99.41,99.43,4100.0,81.9941,82.0271,81.9859,82.0024,4100.0
2013-12-12 12:20:00,99.42,99.42,99.25,99.25,6200.0,81.9941,81.9941,81.8539,81.8539,6200.0
2013-12-12 12:25:00,99.25,99.32,99.25,99.32,1300.0,81.8539,81.9116,81.8539,81.9116,1300.0
2013-12-12 12:30:00,99.3,99.3,99.28,99.28,500.0,81.8951,81.8951,81.8786,81.8786,500.0
2013-12-12 12:35:00,99.31,99.35,99.3,99.32,600.0,81.9034,81.9364,81.8951,81.9116,600.0
2013-12-12 12:40:00,99.33,99.33,99.31,99.31,300.0,81.9199,81.9199,81.9034,81.9034,300.0
2013-12-12 12:45:00,99.32,99.38,99.31,99.38,8400.0,81.9116,81.9611,81.9034,81.9611,8400.0
2013-12-12 12:50:00,99.38,99.38,99.38,99.38,0.0,81.9611,81.9611,81.9611,81.9611,0.0
2013-12-12 12:55:00,99.38,99.38,99.38,99.38,0.0,81.9611,81.9611,81.9611,81.9611,0.0
2013-12-12 13:00:00,99.37,99.44,99.36,99.44,1400.0,81.9529,82.0106,81.9446,82.0106,1400.0
2013-12-12 13:05:00,99.47,99.5,99.45,99.45,1100.0,82.0353,82.0601,82.0189,82.0189,1100.0
2013-12-12 13:10:00,99.47,99.47,99.44,99.46,2200.0,82.0353,82.0353,82.0106,82.0271,2200.0
2013-12-12 13:15:00,99.44,99.52,99.44,99.52,1500.0,82.0106,82.0766,82.0106,82.0766,1500.0
2013-12-12 13:20:00,99.52,99.53,99.49,99.5,1400.0,82.0766,82.0848,82.0518,82.0601,1400.0
2013-12-12 13:25:00,99.49,99.49,99.47,99.49,3200.0,82.0518,82.0518,82.0353,82.0518,3200.0
2013-12-12 13:30:00,99.51,99.51,99.44,99.46,300.0,82.0683,82.0683,82.0106,82.0271,300.0
2013-12-12 13:35:00,99.47,99.55,99.47,99.55,700.0,82.0353,82.1013,82.0353,82.1013,700.0
2013-12-12 13:40:00,99.55,99.55,99.53,99.53,300.0,82.1013,82.1013,82.0848,82.0848,300.0
2013-12-12 13:45:00,99.57,99.6,99.54,99.54,5100.0,82.1178,82.1426,82.0931,82.0931,5100.0
2013-12-12 13:50:00,99.56,99.56,99.52,99.53,1800.0,82.1096,82.1096,82.0766,82.0848,1800.0
2013-12-12 13:55:00,99.53,99.54,99.5,99.54,1700.0,82.0848,82.0931,82.0601,82.0931,1700.0
2013-12-12 14:00:00,99.54,99.62,99.54,99.61,900.0,82.0931,82.1591,82.0931,82.1508,900.0
2013-12-12 14:05:00,99.62,99.64,99.6,99.64,1400.0,82.1591,82.1755,82.1426,82.1755,1400.0
2013-12-12 14:10:00,99.67,99.7,99.66,99.66,2400.0,82.2003,82.225,82.192,82.192,2400.0
2013-12-12 14:15:00,99.66,99.69,99.65,99.68,4200.0,82.192,82.2168,82.1838,82.2085,4200.0
2013-12-12 14:20:00,99.69,99.73,99.67,99.73,700.0,82.2168,82.2498,82.2003,82.2498,700.0
2013-12-12 14:25:00,99.73,99.75,99.72,99.72,3300.0,82.2498,82.2663,82.2415,82.2415,3300.0
2013-12-12 14:30:00,99.72,99.73,99.72,99.73,500.0,82.2415,82.2498,82.2415,82.2498,500.0
2013-12-12 14:35:00,99.71,99.71,99.64,99.64,1700.0,82.2333,82.2333,82.1755,82.1755,1700.0
2013-12-12 14:40:00,99.66,99.69,99.65,99.69,3900.0,82.192,82.2168,82.1838,82.2168,3900.0
2013-12-12 14:45:00,99.7,99.7,99.64,99.66,1700.0,82.225,82.225,82.1755,82.192,1700.0
2013-12-12 14:50:00,99.66,99.81,99.66,99.79,900.0,82.192,82.3158,82.192,82.2993,900.0
2013-12-12 14:55:00,99.81,99.81,99.8,99.8,700.0,82.3158,82.3158,82.3075,82.3075,700.0
2013-12-12 15:00:00,99.77,99.77,99.72,99.72,800.0,82.2828,82.2828,82.2415,82.2415,800.0
2013-12-12 15:05:00,99.73,99.73,99.65,99.68,3700.0,82.2498,82.2498,82.1838,82.2085,3700.0
2013-12-12 15:10:00,99.66,99.69,99.61,99.61,3000.0,82.192,82.2168,82.1508,82.1508,3000.0
2013-12-12 15:15:00,99.63,99.65,99.63,99.65,1900.0,82.1673,82.1838,82.1673,82.1838,1900.0
2013-12-12 15:20:00,99.64,99.76,99.64,99.75,2600.0,82.1755,82.2745,82.1755,82.2663,2600.0
2013-12-12 15:25:00,99.74,99.76,99.73,99.73,11000.0,82.258,82.2745,82.2498,82.2498,11000.0
2013-12-12 15:30:00,99.72,99.75,99.72,99.74,5700.0,82.2415,82.2663,82.2415,82.258,5700.0
2013-12-12 15:35:00,99.76,99.76,99.63,99.63,8400.0,82.2745,82.2745,82.1673,82.1673,8400.0
2013-12-12 15:40:00,99.62,99.63,99.57,99.58,198000.0,82.1591,82.1673,82.1178,82.1261,198000.0
2013-12-12 15:45:00,99.57,99.57,99.5,99.56,3700.0,82.1178,82.1178,82.0601,82.1096,3700.0
2013-12-12 15:50:00,99.52,99.52,99.46,99.47,13800.0,82.0766,82.0766,82.0271,82.0353,13800.0
2013-12-12 15:55:00,99.47,99.49,99.39,99.44,16800.0,82.0353,82.0518,81.9694,82.0106,16800.0
2013-12-13 09:30:00,99.77,99.81,99.67,99.7,9900.0,82.2828,82.3158,82.2003,82.225,9900.0
2013-12-13 09:35:00,99.71,99.78,99.7,99.75,7200.0,82.2333,82.291,82.225,82.2663,7200.0
2013-12-13 09:40:00,99.75,99.76,99.63,99.65,11300.0,82.2663,82.2745,82.1673,82.1838,11300.0
2013-12-13 09:45:00,99.63,99.63,99.52,99.57,5000.0,82.1673,82.1673,82.0766,82.1178,5000.0
2013-12-13 09:50:00,99.48,99.52,99.48,99.49,2200.0,82.0436,82.0766,82.0436,82.0518,2200.0
2013-12-13 09:55:00,99.49,99.54,99.45,99.45,5800.0,82.0518,82.0931,82.0189,82.0189,5800.0
2013-12-13 10:00:00,99.46,99.54,99.46,99.51,8400.0,82.0271,82.0931,82.0271,82.0683,8400.0
2013-12-13 10:05:00,99.54,99.57,99.53,99.54,6300.0,82.0931,82.1178,82.0848,82.0931,6300.0
2013-12-13 10:10:00,99.54,99.56,99.46,99.46,2200.0,82.0931,82.1096,82.0271,82.0271,2200.0
2013-12-13 10:15:00,99.5,99.5,99.33,99.35,2100.0,82.0601,82.0601,81.9199,81.9364,2100.0
2013-12-13 10:20:00,99.37,99.4,99.32,99.34,1900.0,81.9529,81.9776,81.9116,81.9281,1900.0
2013-12-13 10:25:00,99.32,99.41,99.32,99.39,800.0,81.9116,81.9859,81.9116,81.9694,800.0
2013-12-13 10:30:00,99.4,99.52,99.4,99.49,1400.0,81.9776,82.0766,81.9776,82.0518,1400.0
2013-12-13 10:35:00,99.48,99.52,99.48,99.49,28200.0,82.0436,82.0766,82.0436,82.0518,28200.0
2013-12-13 10:40:00,99.51,99.52,99.44,99.45,1200.0,82.0683,82.0766,82.0106,82.0189,1200.0
2013-12-13 10:45:00,99.45,99.49,99.43,99.43,6000.0,82.0189,82.0518,82.0024,82.0024,6000.0
2013-12-13 10:50:00,99.45,99.47,99.43,99.47,4100.0,82.0189,82.0353,82.0024,82.0353,4100.0
2013-12-13 10:55:00,99.5,99.51,99.46,99.47,1500.0,82.0601,82.0683,82.0271,82.0353,1500.0
2013-12-13 11:00:00,99.47,99.48,99.36,99.37,3400.0,82.0353,82.0436,81.9446,81.9529,3400.0
2013-12-13 11:05:00,99.36,99.4,99.36,99.37,1000.0,81.9446,81.9776,81.9446,81.9529,1000.0
2013-12-13 11:10:00,99.36,99.4,99.36,99.38,600.0,81.9446,81.9776,81.9446,81.9611,600.0
2013-12-13 11:15:00,99.4,99.52,99.39,99.52,3100.0,81.9776,82.0766,81.9694,82.0766,3100.0
2013-12-13 11:20:00,99.5,99.5,99.44,99.44,11700.0,82.0601,82.0601,82.0106,82.0106,11700.0
2013-12-13 11:25:00,99.44,99.5,99.39,99.39,129000.0,82.0106,82.0601,81.9694,81.9694,129000.0
2013-12-13 11:30:00,99.38,99.43,99.36,99.42,28100.0,81.9611,82.0024,81.9446,81.9941,28100.0
2013-12-13 11:35:00,99.39,99.42,99.39,99.42,6400.0,81.9694,81.9941,81.9694,81.9941,6400.0
2013-12-13 11:40:00,99.45,99.46,99.44,99.45,41800.0,82.0189,82.0271,82.0106,82.0189,41800.0
2013-12-13 11:45:00,99.46,99.48,99.39,99.39,5600.0,82.0271,82.0436,81.9694,81.9694,5600.0
2013-12-13 11:50:00,99.4,99.45,99.4,99.45,4300.0,81.9776,82.0189,81.9776,82.0189,4300.0
2013-12-13 11:55:00,99.45,99.46,99.42,99.46,4500.0,82.0189,82.0271,81.9941,82.0271,4500.0
2013-12-13 12:00:00,99.48,99.49,99.47,99.47,1000.0,82.0436,82.0518,82.0353,82.0353,1000.0
2013-12-13 12:05:00,99.46,99.46,99.42,99.43,5100.0,82.0271,82.0271,81.9941,82.0024,5100.0
2013-12-13 12:10:00,99.43,99.47,99.43,99.47,2300.0,82.0024,82.0353,82.0024,82.0353,2300.0
2013-12-13 12:15:00,99.47,99.53,99.47,99.53,2600.0,82.0353,82.0848,82.0353,82.0848,2600.0
2013-12-13 12:20:00,99.55,99.59,99.55,99.59,2100.0,82.1013,82.1343,82.1013,82.1343,2100.0
2013-12-13 12:25:00,99.57,99.6,99.57,99.59,4500.0,82.1178,82.1426,82.1178,82.1343,4500.0
2013-12-13 12:30:00,99.62,99.62,99.58,99.58,1800.0,82.1591,82.1591,82.1261,82.1261,1800.0
2013-12-13 12:35:00,99.59,99.61,99.59,99.61,3100.0,82.1343,82.1508,82.1343,82.1508,3100.0
2013-12-13 12:40:00,99.61,99.61,99.57,99.59,1600.0,82.1508,82.1508,82.1178,82.1343,1600.0
2013-12-13 12:45:00,99.58,99.58,99.54,99.56,4000.0,82.1261,82.1261,82.0931,82.1096,4000.0
2013-12-13 12:50:00,99.56,99.56,99.54,99.54,900.0,82.1096,82.1096,82.0931,82.0931,900.0
2013-12-13 12:55:00,99.56,99.57,99.55,99.55,800.0,82.1096,82.1178,82.1013,82.1013,800.0
2013-12-13 13:00:00,99.56,99.59,99.56,99.59,600.0,82.1096,82.1343,82.1096,82.1343,600.0
2013-12-13 13:05:00,99.61,99.62,99.61,99.61,1100.0,82.1508,82.1591,82.1508,82.1508,1100.0
2013-12-13 13:10:00,99.55,99.61,99.55,99.61,1100.0,82.1013,82.1508,82.1013,82.1508,1100.0
2013-12-13 13:15:00,99.61,99.61,99.59,99.6,1100.0,82.1508,82.1508,82.1343,82.1426,1100.0
2013-12-13 13:20:00,99.6,99.61,99.59,99.61,2000.0,82.1426,82.1508,82.1343,82.1508,2000.0
2013-12-13 13:25:00,99.59,99.6,99.58,99.6,600.0,82.1343,82.1426,82.1261,82.1426,600.0
2013-12-13 13:30:00,99.61,99.62,99.61,99.62,800.0,82.1508,82.1591,82.1508,82.1591,800.0
2013-12-13 13:35:00,99.68,99.68,99.65,99.65,2000.0,82.2085,82.2085,82.1838,82.1838,2000.0
2013-12-13 13:40:00,99.64,99.66,99.59,99.6,4200.0,82.1755,82.192,82.1343,82.1426,4200.0
2013-12-13 13:45:00,99.61,99.62,99.61,99.61,2200.0,82.1508,82.1591,82.1508,82.1508,2200.0
2013-12-13 13:50:00,99.64,99.64,99.63,99.63,1600.0,82.1755,82.1755,82.1673,82.1673,1600.0
2013-12-13 13:55:00,99.63,99.63,99.56,99.57,3300.0,82.1673,82.1673,82.1096,82.1178,3300.0
2013-12-13 14:00:00,99.57,99.58,99.49,99.49,4500.0,82.1178,82.1261,82.0518,82.0518,4500.0
2013-12-13 14:05:00,99.48,99.48,99.41,99.45,5300.0,82.0436,82.0436,81.9859,82.0189,5300.0
2013-12-13 14:10:00,99.45,99.45,99.34,99.34,3100.0,82.0189,82.0189,81.9281,81.9281,3100.0
2013-12-13 14:15:00,99.34,99.4,99.34,99.4,1500.0,81.9281,81.9776,81.9281,81.9776,1500.0
2013-12-13 14:20:00,99.37,99.37,99.31,99.31,7700.0,81.9529,81.9529,81.9034,81.9034,7700.0
2013-12-13 14:25:00,99.31,99.36,99.3,99.35,2100.0,81.9034,81.9446,81.8951,81.9364,2100.0
2013-12-13 14:30:00,99.36,99.38,99.33,99.38,2000.0,81.9446,81.9611,81.9199,81.9611,2000.0
2013-12-13 14:35:00,99.41,99.41,99.38,99.39,1700.0,81.9859,81.9859,81.9611,81.9694,1700.0
2013-12-13 14:40:00,99.4,99.41,99.4,99.41,500.0,81.9776,81.9859,81.9776,81.9859,500.0
2013-12-13 14:45:00,99.41,99.46,99.41,99.44,4200.0,81.9859,82.0271,81.9859,82.0106,4200.0
2013-12-13 14:50:00,99.45,99.5,99.45,99.5,800.0,82.0189,82.0601,82.0189,82.0601,800.0
2013-12-13 14:55:00,99.49,99.53,99.48,99.53,3100.0,82.0518,82.0848,82.0436,82.0848,3100.0
2013-12-13 15:00:00,99.54,99.57,99.54,99.55,2200.0,82.0931,82.1178,82.0931,82.1013,2200.0
2013-12-13 15:05:00,99.56,99.57,99.54,99.56,2700.0,82.1096,82.1178,82.0931,82.1096,2700.0
2013-12-13 15:10:00,99.56,99.59,99.55,99.58,4400.0,82.1096,82.1343,82.1013,82.1261,4400.0
2013-12-13 15:15:00,99.57,99.61,99.57,99.59,4100.0,82.1178,82.1508,82.1178,82.1343,4100.0
2013-12-13 15:20:00,99.62,99.64,99.6,99.64,3700.0,82.1591,82.1755,82.1426,82.1755,3700.0
2013-12-13 15:25:00,99.64,99.7,99.64,99.68,4200.0,82.1755,82.225,82.1755,82.2085,4200.0
2013-12-13 15:30:00,99.67,99.7,99.6,99.61,4900.0,82.2003,82.225,82.1426,82.1508,4900.0
2013-12-13 15:35:00,99.61,99.61,99.51,99.52,5700.0,82.1508,82.1508,82.0683,82.0766,5700.0
2013-12-13 15:40:00,99.51,99.61,99.51,99.61,1800.0,82.0683,82.1508,82.0683,82.1508,1800.0
2013-12-13 15:45:00,99.6,99.6,99.57,99.59,3600.0,82.1426,82.1426,82.1178,82.1343,3600.0
2013-12-13 15:50:00,99.59,99.62,99.53,99.55,6600.0,82.1343,82.1591,82.0848,82.1013,6600.0
2013-12-13 15:55:00,99.54,99.55,99.46,99.48,11400.0,82.0931,82.1013,82.0271,82.0436,11400.0
2013-12-16 09:30:00,100.02,100.19,99.83,100.16,10100.0,82.4889,82.6291,82.3322,82.6044,10100.0
2013-12-16 09:35:00,100.22,100.33,100.22,100.27,22700.0,82.6539,82.7446,82.6539,82.6951,22700.0
2013-12-16 09:40:00,100.32,100.32,100.25,100.29,3100.0,82.7364,82.7364,82.6786,82.7116,3100.0
2013-12-16 09:45:00,100.29,100.39,100.29,100.33,1100.0,82.7116,82.7941,82.7116,82.7446,1100.0
2013-12-16 09:50:00,100.35,100.37,100.35,100.37,300.0,82.7611,82.7776,82.7611,82.7776,300.0
2013-12-16 09:55:00,100.37,100.39,100.35,100.38,1200.0,82.7776,82.7941,82.7611,82.7858,1200.0
2013-12-16 10:00:00,100.44,100.44,100.36,100.36,1500.0,82.8353,82.8353,82.7694,82.7694,1500.0
2013-12-16 10:05:00,100.35,100.35,100.29,100.29,700.0,82.7611,82.7611,82.7116,82.7116,700.0
2013-12-16 10:10:00,100.31,100.32,100.28,100.28,700.0,82.7281,82.7364,82.7034,82.7034,700.0
2013-12-16 10:15:00,100.25,100.26,100.22,100.23,1400.0,82.6786,82.6869,82.6539,82.6621,1400.0
2013-12-16 10:20:00,100.25,100.26,100.2,100.24,1300.0,82.6786,82.6869,82.6374,82.6704,1300.0
2013-12-16 10:25:00,100.22,100.28,100.22,100.28,200.0,82.6539,82.7034,82.6539,82.7034,200.0
2013-12-16 10:30:00,100.26,100.26,100.16,100.17,3900.0,82.6869,82.6869,82.6044,82.6127,3900.0
2013-12-16 10:35:00,100.21,100.21,100.12,100.15,8300.0,82.6456,82.6456,82.5714,82.5962,8300.0
2013-12-16 10:40:00,100.15,100.16,100.11,100.16,9600.0,82.5962,82.6044,82.5632,82.6044,9600.0
2013-12-16 10:45:00,100.17,100.17,100.16,100.17,900.0,82.6127,82.6127,82.6044,82.6127,900.0
2013-12-16 10:50:00,100.17,100.2,100.13,100.2,2000.0,82.6127,82.6374,82.5797,82.6374,2000.0
2013-12-16 10:55:00,100.19,100.2,100.14,100.14,1400.0,82.6291,82.6374,82.5879,82.5879,1400.0
2013-12-16 11:00:00,100.18,100.18,100.05,100.05,3800.0,82.6209,82.6209,82.5137,82.5137,3800.0
2013-12-16 11:05:00,100.07,100.1,100.07,100.1,1900.0,82.5302,82.5549,82.5302,82.5549,1900.0
2013-12-16 11:10:00,100.09,100.21,100.08,100.19,1900.0,82.5467,82.6456,82.5384,82.6291,1900.0
2013-12-16 11:15:00,100.18,100.18,100.13,100.13,1500.0,82.6209,82.6209,82.5797,82.5797,1500.0
2013-12-16 11:20:00,100.12,100.19,100.12,100.18,2900.0,82.5714,82.6291,82.5714,82.6209,2900.0
2013-12-16 11:25:00,100.17,100.2,100.15,100.2,700.0,82.6127,82.6374,82.5962,82.6374,700.0
2013-12-16 11:30:00,100.21,100.21,100.16,100.21,2000.0,82.6456,82.6456,82.6044,82.6456,2000.0
2013-12-16 11:35:00,100.18,100.2,100.11,100.13,10000.0,82.6209,82.6374,82.5632,82.5797,10000.0
2013-12-16 11:40:00,100.15,100.19,100.15,100.19,400.0,82.5962,82.6291,82.5962,82.6291,400.0
2013-12-16 11:45:00,100.17,100.21,100.17,100.17,1100.0,82.6127,82.6456,82.6127,82.6127,1100.0
2013-12-16 11:50:00,100.18,100.2,100.18,100.19,2000.0,82.6209,82.6374,82.6209,82.6291,2000.0
2013-12-16 11:55:00,100.18,100.2,100.16,100.2,1400.0,82.6209,82.6374,82.6044,82.6374,1400.0
2013-12-16 12:00:00,100.19,100.2,100.12,100.13,2300.0,82.6291,82.6374,82.5714,82.5797,2300.0
2013-12-16 12:05:00,100.13,100.17,100.11,100.15,2600.0,82.5797,82.6127,82.5632,82.5962,2600.0
2013-12-16 12:10:00,100.13,100.16,100.08,100.08,1100.0,82.5797,82.6044,82.5384,82.5384,1100.0
2013-12-16 12:15:00,100.08,100.11,100.08,100.1,1400.0,82.5384,82.5632,82.5384,82.5549,1400.0
2013-12-16 12:20:00,100.07,100.09,100.06,100.07,4700.0,82.5302,82.5467,82.5219,82.5302,4700.0
2013-12-16 12:25:00,100.11,100.12,100.11,100.11,1300.0,82.5632,82.5714,82.5632,82.5632,1300.0
2013-12-16 12:30:00,100.1,100.13,100.09,100.13,800.0,82.5549,82.5797,82.5467,82.5797,800.0
2013-12-16 12:35:00,100.14,100.16,100.14,100.14,900.0,82.5879,82.6044,82.5879,82.5879,900.0
2013-12-16 12:40:00,100.15,100.16,100.15,100.16,400.0,82.5962,82.6044,82.5962,82.6044,400.0
2013-12-16 12:45:00,100.15,100.16,100.1,100.1,14000.0,82.5962,82.6044,82.5549,82.5549,14000.0
2013-12-16 12:50:00,100.16,100.16,100.14,100.14,500.0,82.6044,82.6044,82.5879,82.5879,500.0
2013-12-16 12:55:00,100.09,100.11,100.08,100.1,1100.0,82.5467,82.5632,82.5384,82.5549,1100.0
2013-12-16 13:00:00,100.11,100.11,100.01,100.01,6300.0,82.5632,82.5632,82.4807,82.4807,6300.0
2013-12-16 13:05:00,100.0,100.04,99.98,100.03,2900.0,82.4724,82.5054,82.456,82.4972,2900.0
2013-12-16 13:10:00,100.06,100.06,100.03,100.03,500.0,82.5219,82.5219,82.4972,82.4972,500.0
2013-12-16 13:15:00,100.0,100.01,99.99,100.01,600.0,82.4724,82.4807,82.4642,82.4807,600.0
2013-12-16 13:20:00,99.99,100.06,99.95,100.06,3200.0,82.4642,82.5219,82.4312,82.5219,3200.0
2013-12-16 13:25:00,100.07,100.11,100.07,100.09,2700.0,82.5302,82.5632,82.5302,82.5467,2700.0
2013-12-16 13:30:00,100.08,100.09,100.07,100.09,3000.0,82.5384,82.5467,82.5302,82.5467,3000.0
2013-12-16 13:35:00,100.08,100.08,100.06,100.08,6300.0,82.5384,82.5384,82.5219,82.5384,6300.0
2013-12-16 13:40:00,100.05,100.07,100.02,100.07,1700.0,82.5137,82.5302,82.4889,82.5302,1700.0
2013-12-16 13:45:00,100.08,100.12,100.06,100.12,9100.0,82.5384,82.5714,82.5219,82.5714,9100.0
2013-12-16 13:50:00,100.1,100.16,100.1,100.16,6100.0,82.5549,82.6044,82.5549,82.6044,6100.0
2013-12-16 13:55:00,100.18,100.19,100.17,100.17,1100.0,82.6209,82.6291,82.6127,82.6127,1100.0
2013-12-16 14:00:00,100.19,100.25,100.17,100.25,2600.0,82.6291,82.6786,82.6127,82.6786,2600.0
2013-12-16 14:05:00,100.23,100.26,100.23,100.24,900.0,82.6621,82.6869,82.6621,82.6704,900.0
2013-12-16 14:10:00,100.24,100.24,100.21,100.23,1300.0,82.6704,82.6704,82.6456,82.6621,1300.0
2013-12-16 14:15:00,100.27,100.27,100.22,100.23,3900.0,82.6951,82.6951,82.6539,82.6621,3900.0
2013-12-16 14:20:00,100.22,100.24,100.22,100.23,800.0,82.6539,82.6704,82.6539,82.6621,800.0
2013-12-16 14:25:00,100.22,100.23,100.21,100.21,1700.0,82.6539,82.6621,82.6456,82.6456,1700.0
2013-12-16 14:30:00,100.24,100.24,100.18,100.18,2600.0,82.6704,82.6704,82.6209,82.6209,2600.0
2013-12-16 14:35:00,100.17,100.19,100.16,100.19,1800.0,82.6127,82.6291,82.6044,82.6291,1800.0
2013-12-16 14:40:00,100.19,100.21,100.18,100.2,2500.0,82.6291,82.6456,82.6209,82.6374,2500.0
2013-12-16 14:45:00,100.2,100.22,100.19,100.19,6200.0,82.6374,82.6539,82.6291,82.6291,6200.0
2013-12-16 14:50:00,100.18,100.23,100.18,100.21,2100.0,82.6209,82.6621,82.6209,82.6456,2100.0
2013-12-16 14:55:00,100.23,100.25,100.21,100.22,900.0,82.6621,82.6786,82.6456,82.6539,900.0
2013-12-16 15:00:00,100.24,100.25,100.24,100.25,300.0,82.6704,82.6786,82.6704,82.6786,300.0
2013-12-16 15:05:00,100.21,100.22,100.2,100.21,4800.0,82.6456,82.6539,82.6374,82.6456,4800.0
2013-12-16 15:10:00,100.22,100.25,100.22,100.22,6900.0,82.6539,82.6786,82.6539,82.6539,6900.0
2013-12-16 15:15:00,100.2,100.23,100.19,100.23,7200.0,82.6374,82.6621,82.6291,82.6621,7200.0
2013-12-16 15:20:00,100.23,100.23,100.12,100.12,6700.0,82.6621,82.6621,82.5714,82.5714,6700.0
2013-12-16 15:25:00,100.13,100.17,100.13,100.17,9200.0,82.5797,82.6127,82.5797,82.6127,9200.0
2013-12-16 15:30:00,100.15,100.15,100.11,100.11,1200.0,82.5962,82.5962,82.5632,82.5632,1200.0
2013-12-16 15:35:00,100.12,100.16,100.12,100.15,2600.0,82.5714,82.6044,82.5714,82.5962,2600.0
2013-12-16 15:40:00,100.15,100.22,100.15,100.2,2200.0,82.5962,82.6539,82.5962,82.6374,2200.0
2013-12-16 15:45:00,100.2,100.2,100.16,100.17,2100.0,82.6374,82.6374,82.6044,82.6127,2100.0
2013-12-16 15:50:00,100.16,100.18,100.14,100.15,17200.0,82.6044,82.6209,82.5879,82.5962,17200.0
2013-12-16 15:55:00,100.16,100.16,100.11,100.12,9000.0,82.6044,82.6044,82.5632,82.5714,9000.0
2013-12-17 09:30:00,100.12,100.28,100.03,100.03,4000.0,82.5714,82.7034,82.4972,82.4972,4000.0
2013-12-17 09:35:00,99.98,100.03,99.9,99.9,62500.0,82.456,82.4972,82.39,82.39,62500.0
2013-12-17 09:40:00,99.89,99.89,99.81,99.84,8100.0,82.3817,82.3817,82.3158,82.3405,8100.0
2013-12-17 09:45:00,99.9,99.9,99.88,99.88,500.0,82.39,82.39,82.3735,82.3735,500.0
2013-12-17 09:50:00,99.88,99.88,99.78,99.85,1600.0,82.3735,82.3735,82.291,82.3487,1600.0
2013-12-17 09:55:00,99.9,99.99,99.87,99.98,1000.0,82.39,82.4642,82.3652,82.456,1000.0
2013-12-17 10:00:00,99.99,100.01,99.97,99.99,4300.0,82.4642,82.4807,82.4477,82.4642,4300.0
2013-12-17 10:05:00,99.96,100.04,99.96,99.97,1000.0,82.4395,82.5054,82.4395,82.4477,1000.0
2013-12-17 10:10:00,99.92,99.97,99.92,99.97,2400.0,82.4065,82.4477,82.4065,82.4477,2400.0
2013-12-17 10:15:00,100.05,100.05,99.99,99.99,600.0,82.5137,82.5137,82.4642,82.4642,600.0
2013-12-17 10:20:00,99.93,99.95,99.9,99.95,2000.0,82.4147,82.4312,82.39,82.4312,2000.0
2013-12-17 10:25:00,99.92,99.96,99.92,99.94,6000.0,82.4065,82.4395,82.4065,82.423,6000.0
2013-12-17 10:30:00,99.9,99.9,99.84,99.88,5100.0,82.39,82.39,82.3405,82.3735,5100.0
2013-12-17 10:35:00,99.86,99.97,99.86,99.95,2300.0,82.357,82.4477,82.357,82.4312,2300.0
2013-12-17 10:40:00,99.98,99.98,99.94,99.94,2100.0,82.456,82.456,82.423,82.423,2100.0
2013-12-17 10:45:00,99.93,99.93,99.81,99.82,21100.0,82.4147,82.4147,82.3158,82.324,21100.0
2013-12-17 10:50:00,99.72,99.73,99.69,99.72,3100.0,82.2415,82.2498,82.2168,82.2415,3100.0
2013-12-17 10:55:00,99.68,99.73,99.68,99.7,7900.0,82.2085,82.2498,82.2085,82.225,7900.0
2013-12-17 11:00:00,99.7,99.7,99.65,99.68,800.0,82.225,82.225,82.1838,82.2085,800.0
2013-12-17 11:05:00,99.66,99.71,99.66,99.7,12800.0,82.192,82.2333,82.192,82.225,12800.0
2013-12-17 11:10:00,99.67,99.7,99.64,99.69,3200.0,82.2003,82.225,82.1755,82.2168,3200.0
2013-12-17 11:15:00,99.7,99.72,99.68,99.71,1100.0,82.225,82.2415,82.2085,82.2333,1100.0
2013-12-17 11:20:00,99.69,99.7,99.68,99.7,3100.0,82.2168,82.225,82.2085,82.225,3100.0
2013-12-17 11:25:00,99.7,99.7,99.59,99.6,6200.0,82.225,82.225,82.1343,82.1426,6200.0
2013-12-17 11:30:00,99.64,99.65,99.61,99.62,6200.0,82.1755,82.1838,82.1508,82.1591,6200.0
2013-12-17 11:35:00,99.61,99.67,99.6,99.67,4900.0,82.1508,82.2003,82.1426,82.2003,4900.0
2013-12-17 11:40:00,99.68,99.68,99.65,99.67,6800.0,82.2085,82.2085,82.1838,82.2003,6800.0
2013-12-17 11:45:00,99.66,99.73,99.63,99.72,7900.0,82.192,82.2498,82.1673,82.2415,7900.0
2013-12-17 11:50:00,99.73,99.75,99.71,99.74,7200.0,82.2498,82.2663,82.2333,82.258,7200.0
2013-12-17 11:55:00,99.74,99.75,99.71,99.71,8000.0,82.258,82.2663,82.2333,82.2333,8000.0
2013-12-17 12:00:00,99.73,99.74,99.7,99.72,6500.0,82.2498,82.258,82.225,82.2415,6500.0
2013-12-17 12:05:00,99.74,99.74,99.71,99.71,20000.0,82.258,82.258,82.2333,82.2333,20000.0
2013-12-17 12:10:00,99.7,99.78,99.69,99.76,4400.0,82.225,82.291,82.2168,82.2745,4400.0
2013-12-17 12:15:00,99.76,99.79,99.75,99.79,3800.0,82.2745,82.2993,82.2663,82.2993,3800.0
2013-12-17 12:20:00,99.78,99.79,99.77,99.78,4800.0,82.291,82.2993,82.2828,82.291,4800.0
2013-12-17 12:25:00,99.77,99.77,99.75,99.76,1500.0,82.2828,82.2828,82.2663,82.2745,1500.0
2013-12-17 12:30:00,99.76,99.78,99.76,99.77,2100.0,82.2745,82.291,82.2745,82.2828,2100.0
2013-12-17 12:35:00,99.76,99.79,99.76,99.78,10700.0,82.2745,82.2993,82.2745,82.291,10700.0
2013-12-17 12:40:00,99.76,99.77,99.76,99.77,1200.0,82.2745,82.2828,82.2745,82.2828,1200.0
2013-12-17 12:45:00,99.78,99.82,99.78,99.82,11500.0,82.291,82.324,82.291,82.324,11500.0
2013-12-17 12:50:00,99.83,99.88,99.83,99.86,3700.0,82.3322,82.3735,82.3322,82.357,3700.0
2013-12-17 12:55:00,99.89,99.89,99.86,99.87,3100.0,82.3817,82.3817,82.357,82.3652,3100.0
2013-12-17 13:00:00,99.87,99.9,99.87,99.9,3700.0,82.3652,82.39,82.3652,82.39,3700.0
2013-12-17 13:05:00,99.9,99.9,99.86,99.86,6800.0,82.39,82.39,82.357,82.357,6800.0
2013-12-17 13:10:00,99.86,99.87,99.85,99.85,4600.0,82.357,82.3652,82.3487,82.3487,4600.0
2013-12-17 13:15:00,99.84,99.88,99.84,99.87,4100.0,82.3405,82.3735,82.3405,82.3652,4100.0
2013-12-17 13:20:00,99.87,99.89,99.87,99.87,8300.0,82.3652,82.3817,82.3652,82.3652,8300.0
2013-12-17 13:25:00,99.88,99.88,99.87,99.88,3500.0,82.3735,82.3735,82.3652,82.3735,3500.0
2013-12-17 13:30:00,99.89,99.9,99.86,99.9,7900.0,82.3817,82.39,82.357,82.39,7900.0
2013-12-17 13:35:00,99.9,99.91,99.89,99.89,10100.0,82.39,82.3982,82.3817,82.3817,10100.0
2013-12-17 13:40:00,99.9,99.9,99.84,99.84,4500.0,82.39,82.39,82.3405,82.3405,4500.0
2013-12-17 13:45:00,99.85,99.85,99.81,99.81,7000.0,82.3487,82.3487,82.3158,82.3158,7000.0
2013-12-17 13:50:00,99.79,99.82,99.79,99.81,1300.0,82.2993,82.324,82.2993,82.3158,1300.0
2013-12-17 13:55:00,99.81,99.86,99.81,99.85,3900.0,82.3158,82.357,82.3158,82.3487,3900.0
2013-12-17 14:00:00,99.86,99.88,99.85,99.88,7300.0,82.357,82.3735,82.3487,82.3735,7300.0
2013-12-17 14:05:00,99.89,100.03,99.88,100.03,11400.0,82.3817,82.4972,82.3735,82.4972,11400.0
2013-12-17 14:10:00,100.02,100.09,100.02,100.05,18600.0,82.4889,82.5467,82.4889,82.5137,18600.0
2013-12-17 14:15:00,100.04,100.04,100.02,100.03,600.0,82.5054,82.5054,82.4889,82.4972,600.0
2013-12-17 14:20:00,100.03,100.09,100.03,100.08,6600.0,82.4972,82.5467,82.4972,82.5384,6600.0
2013-12-17 14:25:00,100.05,100.06,100.02,100.04,4200.0,82.5137,82.5219,82.4889,82.5054,4200.0
2013-12-17 14:30:00,100.03,100.03,99.98,99.98,4500.0,82.4972,82.4972,82.456,82.456,4500.0
2013-12-17 14:35:00,99.98,99.98,99.91,99.91,7200.0,82.456,82.456,82.3982,82.3982,7200.0
2013-12-17 14:40:00,99.91,99.96,99.91,99.95,4700.0,82.3982,82.4395,82.3982,82.4312,4700.0
2013-12-17 14:45:00,99.97,99.98,99.95,99.97,8600.0,82.4477,82.456,82.4312,82.4477,8600.0
2013-12-17 14:50:00,99.95,99.97,99.9,99.92,4600.0,82.4312,82.4477,82.39,82.4065,4600.0
2013-12-17 14:55:00,99.9,99.94,99.9,99.94,6600.0,82.39,82.423,82.39,82.423,6600.0
2013-12-17 15:00:00,99.94,99.98,99.92,99.95,3400.0,82.423,82.456,82.4065,82.4312,3400.0
2013-12-17 15:05:00,99.94,99.95,99.93,99.95,700.0,82.423,82.4312,82.4147,82.4312,700.0
2013-12-17 15:10:00,99.98,100.0,99.98,99.99,1800.0,82.456,82.4724,82.456,82.4642,1800.0
2013-12-17 15:15:00,99.99,100.02,99.99,100.0,700.0,82.4642,82.4889,82.4642,82.4724,700.0
2013-12-17 15:20:00,100.0,100.05,100.0,100.0,1100.0,82.4724,82.5137,82.4724,82.4724,1100.0
2013-12-17 15:25:00,99.98,99.99,99.97,99.99,1400.0,82.456,82.4642,82.4477,82.4642,1400.0
2013-12-17 15:30:00,100.0,100.01,99.94,99.94,2400.0,82.4724,82.4807,82.423,82.423,2400.0
2013-12-17 15:35:00,99.94,99.96,99.91,99.96,1500.0,82.423,82.4395,82.3982,82.4395,1500.0
2013-12-17 15:40:00,99.93,99.93,99.89,99.89,2100.0,82.4147,82.4147,82.3817,82.3817,2100.0
2013-12-17 15:45:00,99.88,99.93,99.88,99.91,8000.0,82.3735,82.4147,82.3735,82.3982,8000.0
2013-12-17 15:50:00,99.91,99.92,99.88,99.91,3600.0,82.3982,82.4065,82.3735,82.3982,3600.0
2013-12-17 15:55:00,99.91,99.91,99.83,99.86,6600.0,82.3982,82.3982,82.3322,82.357,6600.0
2013-12-18 09:30:00,100.09,100.09,99.92,99.97,9100.0,82.5467,82.5467,82.4065,82.4477,9100.0
2013-12-18 09:35:00,100.03,100.07,100.01,100.04,3800.0,82.4972,82.5302,82.4807,82.5054,3800.0
2013-12-18 09:40:00,99.99,100.09,99.99,100.01,5500.0,82.4642,82.5467,82.4642,82.4807,5500.0
2013-12-18 09:45:00,100.01,100.06,99.98,100.04,3300.0,82.4807,82.5219,82.456,82.5054,3300.0
2013-12-18 09:50:00,100.07,100.08,99.92,99.96,16100.0,82.5302,82.5384,82.4065,82.4395,16100.0
2013-12-18 09:55:00,99.96,99.98,99.93,99.98,18900.0,82.4395,82.456,82.4147,82.456,18900.0
2013-12-18 10:00:00,99.99,100.01,99.94,99.99,3800.0,82.4642,82.4807,82.423,82.4642,3800.0
2013-12-18 10:05:00,100.02,100.05,100.01,100.03,4300.0,82.4889,82.5137,82.4807,82.4972,4300.0
2013-12-18 10:10:00,100.06,100.07,100.04,100.06,3200.0,82.5219,82.5302,82.5054,82.5219,3200.0
2013-12-18 10:15:00,100.06,100.06,100.03,100.03,3100.0,82.5219,82.5219,82.4972,82.4972,3100.0
2013-12-18 10:20:00,100.04,100.04,100.0,100.0,900.0,82.5054,82.5054,82.4724,82.4724,900.0
2013-12-18 10:25:00,100.01,100.01,100.01,100.01,1600.0,82.4807,82.4807,82.4807,82.4807,1600.0
2013-12-18 10:30:00,100.0,100.07,100.0,100.06,4900.0,82.4724,82.5302,82.4724,82.5219,4900.0
2013-12-18 10:35:00,100.05,100.08,100.05,100.07,8900.0,82.5137,82.5384,82.5137,82.5302,8900.0
2013-12-18 10:40:00,100.06,100.06,100.0,100.0,2100.0,82.5219,82.5219,82.4724,82.4724,2100.0
2013-12-18 10:45:00,100.0,100.0,99.92,99.94,2600.0,82.4724,82.4724,82.4065,82.423,2600.0
2013-12-18 10:50:00,99.94,99.94,99.84,99.89,2300.0,82.423,82.423,82.3405,82.3817,2300.0
2013-12-18 10:55:00,99.88,99.94,99.88,99.94,1000.0,82.3735,82.423,82.3735,82.423,1000.0
2013-12-18 11:00:00,99.94,99.96,99.92,99.94,3600.0,82.423,82.4395,82.4065,82.423,3600.0
2013-12-18 11:05:00,99.92,99.94,99.91,99.92,4000.0,82.4065,82.423,82.3982,82.4065,4000.0
2013-12-18 11:10:00,99.96,99.96,99.92,99.93,3700.0,82.4395,82.4395,82.4065,82.4147,3700.0
2013-12-18 11:15:00,99.93,99.96,99.93,99.93,5800.0,82.4147,82.4395,82.4147,82.4147,5800.0
2013-12-18 11:20:00,99.95,99.95,99.93,99.95,1400.0,82.4312,82.4312,82.4147,82.4312,1400.0
2013-12-18 11:25:00,99.93,99.95,99.91,99.91,4800.0,82.4147,82.4312,82.3982,82.3982,4800.0
2013-12-18 11:30:00,99.89,99.91,99.88,99.88,1700.0,82.3817,82.3982,82.3735,82.3735,1700.0
2013-12-18 11:35:00,99.87,99.88,99.86,99.87,2400.0,82.3652,82.3735,82.357,82.3652,2400.0
2013-12-18 11:40:00,99.87,99.87,99.77,99.77,2100.0,82.3652,82.3652,82.2828,82.2828,2100.0
2013-12-18 11:45:00,99.78,99.78,99.75,99.75,600.0,82.291,82.291,82.2663,82.2663,600.0
2013-12-18 11:50:00,99.72,99.77,99.7,99.73,4800.0,82.2415,82.2828,82.225,82.2498,4800.0
2013-12-18 11:55:00,99.74,99.76,99.72,99.74,6100.0,82.258,82.2745,82.2415,82.258,6100.0
2013-12-18 12:00:00,99.73,99.76,99.71,99.76,4700.0,82.2498,82.2745,82.2333,82.2745,4700.0
2013-12-18 12:05:00,99.77,99.77,99.73,99.76,1600.0,82.2828,82.2828,82.2498,82.2745,1600.0
2013-12-18 12:10:00,99.74,99.8,99.74,99.78,3800.0,82.258,82.3075,82.258,82.291,3800.0
2013-12-18 12:15:00,99.79,99.8,99.77,99.77,1600.0,82.2993,82.3075,82.2828,82.2828,1600.0
2013-12-18 12:20:00,99.78,99.79,99.78,99.78,500.0,82.291,82.2993,82.291,82.291,500.0
2013-12-18 12:25:00,99.8,99.8,99.8,99.8,300.0,82.3075,82.3075,82.3075,82.3075,300.0
2013-12-18 12:30:00,99.81,99.81,99.78,99.78,3000.0,82.3158,82.3158,82.291,82.291,3000.0
2013-12-18 12:35:00,99.77,99.77,99.74,99.74,1500.0,82.2828,82.2828,82.258,82.258,1500.0
2013-12-18 12:40:00,99.74,99.76,99.74,99.75,2200.0,82.258,82.2745,82.258,82.2663,2200.0
2013-12-18 12:45:00,99.77,99.77,99.76,99.76,500.0,82.2828,82.2828,82.2745,82.2745,500.0
2013-12-18 12:50:00,99.73,99.74,99.71,99.74,1800.0,82.2498,82.258,82.2333,82.258,1800.0
2013-12-18 12:55:00,99.68,99.68,99.65,99.68,600.0,82.2085,82.2085,82.1838,82.2085,600.0
2013-12-18 13:00:00,99.65,99.65,99.56,99.6,4800.0,82.1838,82.1838,82.1096,82.1426,4800.0
2013-12-18 13:05:00,99.59,99.63,99.59,99.63,3100.0,82.1343,82.1673,82.1343,82.1673,3100.0
2013-12-18 13:10:00,99.63,99.63,99.41,99.46,9100.0,82.1673,82.1673,81.9859,82.0271,9100.0
2013-12-18 13:15:00,99.44,99.51,99.42,99.49,129900.0,82.0106,82.0683,81.9941,82.0518,129900.0
2013-12-18 13:20:00,99.48,99.52,99.46,99.52,7200.0,82.0436,82.0766,82.0271,82.0766,7200.0
2013-12-18 13:25:00,99.5,99.56,99.5,99.56,42400.0,82.0601,82.1096,82.0601,82.1096,42400.0
2013-12-18 13:30:00,99.56,99.56,99.52,99.53,37300.0,82.1096,82.1096,82.0766,82.0848,37300.0
2013-12-18 13:35:00,99.52,99.54,99.49,99.53,36700.0,82.0766,82.0931,82.0518,82.0848,36700.0
2013-12-18 13:40:00,99.55,99.56,99.53,99.55,24900.0,82.1013,82.1096,82.0848,82.1013,24900.0
2013-12-18 13:45:00,99.54,99.57,99.54,99.56,18300.0,82.0931,82.1178,82.0931,82.1096,18300.0
2013-12-18 13:50:00,99.56,99.61,99.56,99.61,33800.0,82.1096,82.1508,82.1096,82.1508,33800.0
2013-12-18 13:55:00,99.61,99.8,99.59,99.77,28200.0,82.1508,82.3075,82.1343,82.2828,28200.0
2013-12-18 14:00:00,99.69,100.09,99.06,100.09,156700.0,82.2168,82.5467,81.6972,82.5467,156700.0
2013-12-18 14:05:00,100.07,100.63,100.07,100.5,41900.0,82.5302,82.992,82.5302,82.8848,41900.0
2013-12-18 14:10:00,100.46,100.51,100.24,100.25,239300.0,82.8518,82.8931,82.6704,82.6786,239300.0
2013-12-18 14:15:00,100.23,100.31,100.17,100.3,12600.0,82.6621,82.7281,82.6127,82.7199,12600.0
2013-12-18 14:20:00,100.31,100.55,100.3,100.54,225200.0,82.7281,82.926,82.7199,82.9178,225200.0
2013-12-18 14:25:00,100.57,100.58,100.42,100.46,7200.0,82.9425,82.9508,82.8188,82.8518,7200.0
2013-12-18 14:30:00,100.48,100.62,100.45,100.62,6800.0,82.8683,82.9838,82.8436,82.9838,6800.0
2013-12-18 14:35:00,100.66,100.96,100.64,100.96,6800.0,83.0168,83.2642,83.0003,83.2642,6800.0
2013-12-18 14:40:00,100.96,100.97,100.79,100.86,16000.0,83.2642,83.2724,83.124,83.1817,16000.0
2013-12-18 14:45:00,100.86,100.89,100.73,100.75,9900.0,83.1817,83.2065,83.0745,83.091,9900.0
2013-12-18 14:50:00,100.73,100.79,100.7,100.75,58600.0,83.0745,83.124,83.0498,83.091,58600.0
2013-12-18 14:55:00,100.74,100.89,100.73,100.87,14400.0,83.0827,83.2065,83.0745,83.19,14400.0
2013-12-18 15:00:00,100.87,100.87,100.77,100.78,31300.0,83.19,83.19,83.1075,83.1157,31300.0
2013-12-18 15:05:00,100.83,100.86,100.81,100.82,3200.0,83.157,83.1817,83.1405,83.1487,3200.0
2013-12-18 15:10:00,100.88,101.1,100.87,101.1,13200.0,83.1982,83.3796,83.19,83.3796,13200.0
2013-12-18 15:15:00,101.14,101.21,101.11,101.17,9200.0,83.4126,83.4704,83.3879,83.4374,9200.0
2013-12-18 15:20:00,101.18,101.24,101.15,101.16,7700.0,83.4456,83.4951,83.4209,83.4291,7700.0
2013-12-18 15:25:00,101.15,101.16,101.0,101.05,8000.0,83.4209,83.4291,83.2972,83.3384,8000.0
2013-12-18 15:30:00,101.12,101.12,101.04,101.06,7500.0,83.3961,83.3961,83.3302,83.3467,7500.0
2013-12-18 15:35:00,101.08,101.33,101.06,101.33,14600.0,83.3632,83.5693,83.3467,83.5693,14600.0
2013-12-18 15:40:00,101.34,101.43,101.34,101.41,9500.0,83.5776,83.6518,83.5776,83.6353,9500.0
2013-12-18 15:45:00,101.44,101.45,101.25,101.25,18600.0,83.6601,83.6683,83.5034,83.5034,18600.0
2013-12-18 15:50:00,101.25,101.31,101.24,101.28,7800.0,83.5034,83.5528,83.4951,83.5281,7800.0
2013-12-18 15:55:00,101.28,101.49,101.27,101.44,22000.0,83.5281,83.7013,83.5198,83.6601,22000.0
2013-12-19 09:30:00,101.23,101.24,101.16,101.22,64600.0,83.4869,83.4951,83.4291,83.4786,64600.0
2013-12-19 09:35:00,101.23,101.32,101.22,101.27,49100.0,83.4869,83.5611,83.4786,83.5198,49100.0
2013-12-19 09:40:00,101.25,101.25,101.16,101.17,3800.0,83.5034,83.5034,83.4291,83.4374,3800.0
2013-12-19 09:45:00,101.27,101.28,101.17,101.17,2000.0,83.5198,83.5281,83.4374,83.4374,2000.0
2013-12-19 09:50:00,101.17,101.17,101.13,101.16,6300.0,83.4374,83.4374,83.4044,83.4291,6300.0
2013-12-19 09:55:00,101.14,101.21,101.14,101.18,135900.0,83.4126,83.4704,83.4126,83.4456,135900.0
2013-12-19 10:00:00,101.2,101.25,101.07,101.15,27200.0,83.4621,83.5034,83.3549,83.4209,27200.0
2013-12-19 10:05:00,101.17,101.17,101.08,101.12,7600.0,83.4374,83.4374,83.3632,83.3961,7600.0
2013-12-19 10:10:00,101.09,101.09,100.96,100.97,5500.0,83.3714,83.3714,83.2642,83.2724,5500.0
2013-12-19 10:15:00,100.95,101.02,100.94,100.99,25100.0,83.2559,83.3137,83.2477,83.2889,25100.0
2013-12-19 10:20:00,101.02,101.07,101.02,101.07,4000.0,83.3137,83.3549,83.3137,83.3549,4000.0
2013-12-19 10:25:00,101.08,101.14,101.08,101.13,2200.0,83.3632,83.4126,83.3632,83.4044,2200.0
2013-12-19 10:30:00,101.13,101.18,101.11,101.17,9800.0,83.4044,83.4456,83.3879,83.4374,9800.0
2013-12-19 10:35:00,101.15,101.16,101.11,101.14,5700.0,83.4209,83.4291,83.3879,83.4126,5700.0
2013-12-19 10:40:00,101.12,101.21,101.1,101.2,13500.0,83.3961,83.4704,83.3796,83.4621,13500.0
2013-12-19 10:45:00,101.22,101.26,101.21,101.22,17800.0,83.4786,83.5116,83.4704,83.4786,17800.0
2013-12-19 10:50:00,101.23,101.27,101.2,101.21,37600.0,83.4869,83.5198,83.4621,83.4704,37600.0
2013-12-19 10:55:00,101.22,101.24,101.19,101.2,2900.0,83.4786,83.4951,83.4539,83.4621,2900.0
2013-12-19 11:00:00,101.21,101.21,101.16,101.16,10200.0,83.4704,83.4704,83.4291,83.4291,10200.0
2013-12-19 11:05:00,101.16,101.21,101.15,101.21,25700.0,83.4291,83.4704,83.4209,83.4704,25700.0
2013-12-19 11:10:00,101.21,101.22,101.2,101.2,35700.0,83.4704,83.4786,83.4621,83.4621,35700.0
2013-12-19 11:15:00,101.2,101.2,101.16,101.17,5100.0,83.4621,83.4621,83.4291,83.4374,5100.0
2013-12-19 11:20:00,101.18,101.18,101.15,101.17,5700.0,83.4456,83.4456,83.4209,83.4374,5700.0
2013-12-19 11:25:00,101.18,101.2,101.13,101.2,6500.0,83.4456,83.4621,83.4044,83.4621,6500.0
2013-12-19 11:30:00,101.2,101.26,101.19,101.25,8300.0,83.4621,83.5116,83.4539,83.5034,8300.0
2013-12-19 11:35:00,101.26,101.28,101.25,101.27,5400.0,83.5116,83.5281,83.5034,83.5198,5400.0
2013-12-19 11:40:00,101.26,101.26,101.22,101.25,3000.0,83.5116,83.5116,83.4786,83.5034,3000.0
2013-12-19 11:45:00,101.23,101.23,101.21,101.21,600.0,83.4869,83.4869,83.4704,83.4704,600.0
2013-12-19 11:50:00,101.24,101.24,101.23,101.24,5100.0,83.4951,83.4951,83.4869,83.4951,5100.0
2013-12-19 11:55:00,101.28,101.3,101.27,101.27,4500.0,83.5281,83.5446,83.5198,83.5198,4500.0
2013-12-19 12:00:00,101.26,101.26,101.18,101.18,3400.0,83.5116,83.5116,83.4456,83.4456,3400.0
2013-12-19 12:05:00,101.2,101.24,101.2,101.23,8900.0,83.4621,83.4951,83.4621,83.4869,8900.0
2013-12-19 12:10:00,101.23,101.25,101.2,101.22,1900.0,83.4869,83.5034,83.4621,83.4786,1900.0
2013-12-19 12:15:00,101.22,101.27,101.22,101.27,5400.0,83.4786,83.5198,83.4786,83.5198,5400.0
2013-12-19 12:20:00,101.28,101.32,101.28,101.32,1700.0,83.5281,83.5611,83.5281,83.5611,1700.0
2013-12-19 12:25:00,101.31,101.32,101.3,101.3,800.0,83.5528,83.5611,83.5446,83.5446,800.0
2013-12-19 12:30:00,101.31,101.31,101.28,101.3,1500.0,83.5528,83.5528,83.5281,83.5446,1500.0
2013-12-19 12:35:00,101.29,101.29,101.25,101.25,1500.0,83.5363,83.5363,83.5034,83.5034,1500.0
2013-12-19 12:40:00,101.27,101.3,101.27,101.3,700.0,83.5198,83.5446,83.5198,83.5446,700.0
2013-12-19 12:45:00,101.3,101.3,101.28,101.29,400.0,83.5446,83.5446,83.5281,83.5363,400.0
2013-12-19 12:50:00,101.3,101.3,101.27,101.28,800.0,83.5446,83.5446,83.5198,83.5281,800.0
2013-12-19 12:55:00,101.28,101.31,101.28,101.31,3600.0,83.5281,83.5528,83.5281,83.5528,3600.0
2013-12-19 13:00:00,101.25,101.25,101.23,101.23,300.0,83.5034,83.5034,83.4869,83.4869,300.0
2013-12-19 13:05:00,101.24,101.33,101.22,101.33,4700.0,83.4951,83.5693,83.4786,83.5693,4700.0
2013-12-19 13:10:00,101.35,101.35,101.32,101.32,1900.0,83.5858,83.5858,83.5611,83.5611,1900.0
2013-12-19 13:15:00,101.38,101.38,101.37,101.37,800.0,83.6106,83.6106,83.6023,83.6023,800.0
2013-12-19 13:20:00,101.39,101.39,101.36,101.39,1000.0,83.6188,83.6188,83.5941,83.6188,1000.0
2013-12-19 13:25:00,101.39,101.39,101.36,101.36,400.0,83.6188,83.6188,83.5941,83.5941,400.0
2013-12-19 13:30:00,101.36,101.38,101.36,101.38,400.0,83.5941,83.6106,83.5941,83.6106,400.0
2013-12-19 13:35:00,101.38,101.38,101.38,101.38,0.0,83.6106,83.6106,83.6106,83.6106,0.0
2013-12-19 13:40:00,101.36,101.39,101.36,101.39,200.0,83.5941,83.6188,83.5941,83.6188,200.0
2013-12-19 13:45:00,101.39,101.39,101.3,101.35,3400.0,83.6188,83.6188,83.5446,83.5858,3400.0
2013-12-19 13:50:00,101.33,101.35,101.33,101.34,600.0,83.5693,83.5858,83.5693,83.5776,600.0
2013-12-19 13:55:00,101.34,101.34,101.33,101.33,200.0,83.5776,83.5776,83.5693,83.5693,200.0
2013-12-19 14:00:00,101.34,101.38,101.34,101.35,3100.0,83.5776,83.6106,83.5776,83.5858,3100.0
2013-12-19 14:05:00,101.35,101.38,101.34,101.35,1500.0,83.5858,83.6106,83.5776,83.5858,1500.0
2013-12-19 14:10:00,101.38,101.38,101.35,101.37,1100.0,83.6106,83.6106,83.5858,83.6023,1100.0
2013-12-19 14:15:00,101.33,101.34,101.33,101.34,500.0,83.5693,83.5776,83.5693,83.5776,500.0
2013-12-19 14:20:00,101.34,101.34,101.24,101.24,3200.0,83.5776,83.5776,83.4951,83.4951,3200.0
2013-12-19 14:25:00,101.29,101.3,101.24,101.24,4500.0,83.5363,83.5446,83.4951,83.4951,4500.0
2013-12-19 14:30:00,101.24,101.29,101.23,101.29,700.0,83.4951,83.5363,83.4869,83.5363,700.0
2013-12-19 14:35:00,101.3,101.3,101.27,101.27,1500.0,83.5446,83.5446,83.5198,83.5198,1500.0
2013-12-19 14:40:00,101.28,101.31,101.28,101.3,3500.0,83.5281,83.5528,83.5281,83.5446,3500.0
2013-12-19 14:45:00,101.3,101.32,101.3,101.3,2600.0,83.5446,83.5611,83.5446,83.5446,2600.0
2013-12-19 14:50:00,101.29,101.3,101.27,101.27,2700.0,83.5363,83.5446,83.5198,83.5198,2700.0
2013-12-19 14:55:00,101.29,101.34,101.28,101.34,1200.0,83.5363,83.5776,83.5281,83.5776,1200.0
2013-12-19 15:00:00,101.32,101.4,101.32,101.4,1900.0,83.5611,83.6271,83.5611,83.6271,1900.0
2013-12-19 15:05:00,101.39,101.39,101.35,101.35,2200.0,83.6188,83.6188,83.5858,83.5858,2200.0
2013-12-19 15:10:00,101.35,101.37,101.33,101.36,3900.0,83.5858,83.6023,83.5693,83.5941,3900.0
2013-12-19 15:15:00,101.36,101.42,101.35,101.4,9800.0,83.5941,83.6436,83.5858,83.6271,9800.0
2013-12-19 15:20:00,101.39,101.4,101.37,101.37,1500.0,83.6188,83.6271,83.6023,83.6023,1500.0
2013-12-19 15:25:00,101.36,101.36,101.32,101.33,700.0,83.5941,83.5941,83.5611,83.5693,700.0
2013-12-19 15:30:00,101.31,101.33,101.27,101.31,10100.0,83.5528,83.5693,83.5198,83.5528,10100.0
2013-12-19 15:35:00,101.32,101.4,101.32,101.4,3500.0,83.5611,83.6271,83.5611,83.6271,3500.0
2013-12-19 15:40:00,101.39,101.43,101.37,101.37,6600.0,83.6188,83.6518,83.6023,83.6023,6600.0
2013-12-19 15:45:00,101.35,101.35,101.29,101.29,23900.0,83.5858,83.5858,83.5363,83.5363,23900.0
2013-12-19 15:50:00,101.29,101.3,101.27,101.28,12400.0,83.5363,83.5446,83.5198,83.5281,12400.0
2013-12-19 15:55:00,101.27,101.4,101.25,101.34,44700.0,83.5198,83.6271,83.5034,83.5776,44700.0
2013-12-20 09:30:00,101.51,101.68,101.43,101.65,19700.0,83.7178,83.858,83.6518,83.8332,19700.0
2013-12-20 09:35:00,101.64,101.74,101.62,101.71,4400.0,83.825,83.9075,83.8085,83.8827,4400.0
2013-12-20 09:40:00,101.7,101.8,101.65,101.75,1200.0,83.8745,83.957,83.8332,83.9157,1200.0
2013-12-20 09:45:00,101.74,101.83,101.74,101.75,800.0,83.9075,83.9817,83.9075,83.9157,800.0
2013-12-20 09:50:00,101.81,101.81,101.73,101.79,800.0,83.9652,83.9652,83.8992,83.9487,800.0
2013-12-20 09:55:00,101.84,101.84,101.81,101.81,1000.0,83.9899,83.9899,83.9652,83.9652,1000.0
2013-12-20 10:00:00,101.8,101.8,101.72,101.73,1300.0,83.957,83.957,83.891,83.8992,1300.0
2013-12-20 10:05:00,101.7,101.73,101.7,101.73,1100.0,83.8745,83.8992,83.8745,83.8992,1100.0
2013-12-20 10:10:00,101.69,101.72,101.69,101.72,1400.0,83.8662,83.891,83.8662,83.891,1400.0
2013-12-20 10:15:00,101.73,101.75,101.71,101.75,2900.0,83.8992,83.9157,83.8827,83.9157,2900.0
2013-12-20 10:20:00,101.73,101.74,101.72,101.74,1100.0,83.8992,83.9075,83.891,83.9075,1100.0
2013-12-20 10:25:00,101.74,101.75,101.69,101.73,5100.0,83.9075,83.9157,83.8662,83.8992,5100.0
2013-12-20 10:30:00,101.75,101.79,101.75,101.79,1000.0,83.9157,83.9487,83.9157,83.9487,1000.0
2013-12-20 10:35:00,101.79,101.84,101.79,101.83,5400.0,83.9487,83.9899,83.9487,83.9817,5400.0
2013-12-20 10:40:00,101.83,101.83,101.8,101.83,4100.0,83.9817,83.9817,83.957,83.9817,4100.0
2013-12-20 10:45:00,101.85,101.9,101.84,101.88,7100.0,83.9982,84.0394,83.9899,84.0229,7100.0
2013-12-20 10:50:00,101.88,101.88,101.85,101.85,4700.0,84.0229,84.0229,83.9982,83.9982,4700.0
2013-12-20 10:55:00,101.86,101.87,101.8,101.8,3800.0,84.0064,84.0147,83.957,83.957,3800.0
2013-12-20 11:00:00,101.79,101.8,101.78,101.79,1500.0,83.9487,83.957,83.9405,83.9487,1500.0
2013-12-20 11:05:00,101.82,101.85,101.81,101.85,2100.0,83.9734,83.9982,83.9652,83.9982,2100.0
2013-12-20 11:10:00,101.84,101.87,101.83,101.87,4800.0,83.9899,84.0147,83.9817,84.0147,4800.0
2013-12-20 11:15:00,101.87,101.9,101.87,101.87,4400.0,84.0147,84.0394,84.0147,84.0147,4400.0
2013-12-20 11:20:00,101.87,101.92,101.87,101.92,2400.0,84.0147,84.0559,84.0147,84.0559,2400.0
2013-12-20 11:25:00,101.91,101.93,101.88,101.88,2800.0,84.0477,84.0642,84.0229,84.0229,2800.0
2013-12-20 11:30:00,101.93,101.98,101.93,101.94,1700.0,84.0642,84.1054,84.0642,84.0724,1700.0
2013-12-20 11:35:00,101.94,101.99,101.94,101.98,1300.0,84.0724,84.1137,84.0724,84.1054,1300.0
2013-12-20 11:40:00,101.99,102.03,101.97,102.01,10900.0,84.1137,84.1466,84.0972,84.1301,10900.0
2013-12-20 11:45:00,102.0,102.01,101.99,102.0,1900.0,84.1219,84.1301,84.1137,84.1219,1900.0
2013-12-20 11:50:00,102.03,102.05,102.02,102.02,4800.0,84.1466,84.1631,84.1384,84.1384,4800.0
2013-12-20 11:55:00,102.02,102.03,102.0,102.03,1400.0,84.1384,84.1466,84.1219,84.1466,1400.0
2013-12-20 12:00:00,102.03,102.03,102.01,102.01,33700.0,84.1466,84.1466,84.1301,84.1301,33700.0
2013-12-20 12:05:00,102.0,102.03,102.0,102.03,400.0,84.1219,84.1466,84.1219,84.1466,400.0
2013-12-20 12:10:00,102.01,102.01,101.98,101.98,1200.0,84.1301,84.1301,84.1054,84.1054,1200.0
2013-12-20 12:15:00,102.01,102.03,101.99,102.03,1300.0,84.1301,84.1466,84.1137,84.1466,1300.0
2013-12-20 12:20:00,102.02,102.05,102.02,102.03,1700.0,84.1384,84.1631,84.1384,84.1466,1700.0
2013-12-20 12:25:00,102.03,102.11,102.03,102.07,4000.0,84.1466,84.2126,84.1466,84.1796,4000.0
2013-12-20 12:30:00,102.08,102.09,102.08,102.09,3100.0,84.1879,84.1961,84.1879,84.1961,3100.0
2013-12-20 12:35:00,102.09,102.11,102.09,102.1,5700.0,84.1961,84.2126,84.1961,84.2044,5700.0
2013-12-20 12:40:00,102.1,102.1,102.08,102.08,3300.0,84.2044,84.2044,84.1879,84.1879,3300.0
2013-12-20 12:45:00,102.07,102.1,102.05,102.1,9400.0,84.1796,84.2044,84.1631,84.2044,9400.0
2013-12-20 12:50:00,102.1,102.1,102.09,102.09,1100.0,84.2044,84.2044,84.1961,84.1961,1100.0
2013-12-20 12:55:00,102.12,102.12,102.08,102.08,6800.0,84.2209,84.2209,84.1879,84.1879,6800.0
2013-12-20 13:00:00,102.06,102.1,102.06,102.09,800.0,84.1714,84.2044,84.1714,84.1961,800.0
2013-12-20 13:05:00,102.08,102.11,102.07,102.1,1000.0,84.1879,84.2126,84.1796,84.2044,1000.0
2013-12-20 13:10:00,102.07,102.07,102.07,102.07,100.0,84.1796,84.1796,84.1796,84.1796,100.0
2013-12-20 13:15:00,102.08,102.09,102.07,102.09,2200.0,84.1879,84.1961,84.1796,84.1961,2200.0
2013-12-20 13:20:00,102.07,102.1,102.07,102.1,18900.0,84.1796,84.2044,84.1796,84.2044,18900.0
2013-12-20 13:25:00,102.12,102.12,102.08,102.1,28000.0,84.2209,84.2209,84.1879,84.2044,28000.0
2013-12-20 13:30:00,102.09,102.09,102.05,102.05,300.0,84.1961,84.1961,84.1631,84.1631,300.0
2013-12-20 13:35:00,102.07,102.08,102.04,102.06,29000.0,84.1796,84.1879,84.1549,84.1714,29000.0
2013-12-20 13:40:00,102.07,102.07,102.06,102.06,300.0,84.1796,84.1796,84.1714,84.1714,300.0
2013-12-20 13:45:00,102.07,102.08,102.04,102.08,1200.0,84.1796,84.1879,84.1549,84.1879,1200.0
2013-12-20 13:50:00,102.1,102.1,102.08,102.1,1200.0,84.2044,84.2044,84.1879,84.2044,1200.0
2013-12-20 13:55:00,102.08,102.17,102.08,102.17,1500.0,84.1879,84.2621,84.1879,84.2621,1500.0
2013-12-20 14:00:00,102.16,102.17,102.11,102.12,1900.0,84.2539,84.2621,84.2126,84.2209,1900.0
2013-12-20 14:05:00,102.11,102.15,102.11,102.15,800.0,84.2126,84.2456,84.2126,84.2456,800.0
2013-12-20 14:10:00,102.17,102.17,102.15,102.16,300.0,84.2621,84.2621,84.2456,84.2539,300.0
2013-12-20 14:15:00,102.13,102.2,102.13,102.2,2500.0,84.2291,84.2868,84.2291,84.2868,2500.0
2013-12-20 14:20:00,102.19,102.19,102.15,102.17,3000.0,84.2786,84.2786,84.2456,84.2621,3000.0
2013-12-20 14:25:00,102.17,102.18,102.16,102.16,1800.0,84.2621,84.2703,84.2539,84.2539,1800.0
2013-12-20 14:30:00,102.16,102.17,102.14,102.16,4000.0,84.2539,84.2621,84.2374,84.2539,4000.0
2013-12-20 14:35:00,102.17,102.17,102.11,102.14,2800.0,84.2621,84.2621,84.2126,84.2374,2800.0
2013-12-20 14:40:00,102.14,102.17,102.13,102.17,3800.0,84.2374,84.2621,84.2291,84.2621,3800.0
2013-12-20 14:45:00,102.2,102.2,102.17,102.18,5200.0,84.2868,84.2868,84.2621,84.2703,5200.0
2013-12-20 14:50:00,102.18,102.18,102.12,102.13,1800.0,84.2703,84.2703,84.2209,84.2291,1800.0
2013-12-20 14:55:00,102.13,102.15,102.13,102.13,1400.0,84.2291,84.2456,84.2291,84.2291,1400.0
2013-12-20 15:00:00,102.14,102.14,102.07,102.09,2000.0,84.2374,84.2374,84.1796,84.1961,2000.0
2013-12-20 15:05:00,102.09,102.09,102.07,102.09,2100.0,84.1961,84.1961,84.1796,84.1961,2100.0
2013-12-20 15:10:00,102.11,102.13,102.1,102.13,7900.0,84.2126,84.2291,84.2044,84.2291,7900.0
2013-12-20 15:15:00,102.13,102.13,102.1,102.1,2600.0,84.2291,84.2291,84.2044,84.2044,2600.0
2013-12-20 15:20:00,102.1,102.1,102.05,102.05,1800.0,84.2044,84.2044,84.1631,84.1631,1800.0
2013-12-20 15:25:00,102.07,102.08,102.01,102.02,1900.0,84.1796,84.1879,84.1301,84.1384,1900.0
2013-12-20 15:30:00,102.02,102.07,102.01,102.01,21700.0,84.1384,84.1796,84.1301,84.1301,21700.0
2013-12-20 15:35:00,102.02,102.06,101.99,102.04,6800.0,84.1384,84.1714,84.1137,84.1549,6800.0
2013-12-20 15:40:00,102.07,102.1,101.99,101.99,4000.0,84.1796,84.2044,84.1137,84.1137,4000.0
2013-12-20 15:45:00,101.99,102.05,101.99,102.01,8500.0,84.1137,84.1631,84.1137,84.1301,8500.0
2013-12-20 15:50:00,102.0,102.04,102.0,102.01,6000.0,84.1219,84.1549,84.1219,84.1301,6000.0
2013-12-20 15:55:00,102.0,102.01,101.91,101.99,61100.0,84.1219,84.1301,84.0477,84.1137,61100.0
2013-12-23 09:30:00,102.01,102.01,101.88,101.96,12500.0,84.5451,84.5451,84.4374,84.5037,12500.0
2013-12-23 09:35:00,101.95,101.96,101.86,101.94,15300.0,84.4954,84.5037,84.4208,84.4871,15300.0
2013-12-23 09:40:00,101.97,101.99,101.97,101.99,1000.0,84.512,84.5285,84.512,84.5285,1000.0
2013-12-23 09:45:00,102.01,102.01,101.93,101.93,12300.0,84.5451,84.5451,84.4788,84.4788,12300.0
2013-12-23 09:50:00,101.88,101.9,101.88,101.9,500.0,84.4374,84.454,84.4374,84.454,500.0
2013-12-23 09:55:00,101.89,101.89,101.83,101.85,4400.0,84.4457,84.4457,84.3959,84.4125,4400.0
2013-12-23 10:00:00,101.85,101.85,101.8,101.83,1700.0,84.4125,84.4125,84.3711,84.3959,1700.0
2013-12-23 10:05:00,101.85,101.88,101.83,101.88,5400.0,84.4125,84.4374,84.3959,84.4374,5400.0
2013-12-23 10:10:00,101.88,101.93,101.87,101.9,17400.0,84.4374,84.4788,84.4291,84.454,17400.0
2013-12-23 10:15:00,101.89,101.9,101.85,101.88,4100.0,84.4457,84.454,84.4125,84.4374,4100.0
2013-12-23 10:20:00,101.89,101.92,101.83,101.92,6000.0,84.4457,84.4705,84.3959,84.4705,6000.0
2013-12-23 10:25:00,101.92,101.92,101.89,101.89,3000.0,84.4705,84.4705,84.4457,84.4457,3000.0
2013-12-23 10:30:00,101.89,101.91,101.88,101.89,1100.0,84.4457,84.4622,84.4374,84.4457,1100.0
2013-12-23 10:35:00,101.89,101.91,101.84,101.87,2200.0,84.4457,84.4622,84.4042,84.4291,2200.0
2013-12-23 10:40:00,101.89,101.96,101.89,101.95,2100.0,84.4457,84.5037,84.4457,84.4954,2100.0
2013-12-23 10:45:00,101.94,101.96,101.92,101.94,2300.0,84.4871,84.5037,84.4705,84.4871,2300.0
2013-12-23 10:50:00,101.94,101.94,101.91,101.93,17200.0,84.4871,84.4871,84.4622,84.4788,17200.0
2013-12-23 10:55:00,101.93,101.97,101.93,101.96,6700.0,84.4788,84.512,84.4788,84.5037,6700.0
2013-12-23 11:00:00,101.95,101.97,101.94,101.96,6300.0,84.4954,84.512,84.4871,84.5037,6300.0
2013-12-23 11:05:00,101.98,101.99,101.94,101.95,2400.0,84.5203,84.5285,84.4871,84.4954,2400.0
2013-12-23 11:10:00,101.95,101.97,101.94,101.95,2500.0,84.4954,84.512,84.4871,84.4954,2500.0
2013-12-23 11:15:00,101.94,101.98,101.94,101.97,2400.0,84.4871,84.5203,84.4871,84.512,2400.0
2013-12-23 11:20:00,101.97,101.98,101.95,101.96,3000.0,84.512,84.5203,84.4954,84.5037,3000.0
2013-12-23 11:25:00,101.96,101.98,101.96,101.98,2400.0,84.5037,84.5203,84.5037,84.5203,2400.0
2013-12-23 11:30:00,102.02,102.03,102.02,102.03,1500.0,84.5534,84.5617,84.5534,84.5617,1500.0
2013-12-23 11:35:00,102.03,102.03,101.99,102.01,5200.0,84.5617,84.5617,84.5285,84.5451,5200.0
2013-12-23 11:40:00,102.01,102.05,102.01,102.04,2600.0,84.5451,84.5783,84.5451,84.57,2600.0
2013-12-23 11:45:00,102.03,102.03,102.0,102.01,1800.0,84.5617,84.5617,84.5368,84.5451,1800.0
2013-12-23 11:50:00,102.01,102.04,102.01,102.03,1700.0,84.5451,84.57,84.5451,84.5617,1700.0
2013-12-23 11:55:00,102.03,102.03,102.0,102.03,7900.0,84.5617,84.5617,84.5368,84.5617,7900.0
2013-12-23 12:00:00,102.01,102.03,101.99,102.0,4400.0,84.5451,84.5617,84.5285,84.5368,4400.0
2013-12-23 12:05:00,101.99,102.02,101.98,101.99,2200.0,84.5285,84.5534,84.5203,84.5285,2200.0
2013-12-23 12:10:00,102.01,102.01,101.99,101.99,2900.0,84.5451,84.5451,84.5285,84.5285,2900.0
2013-12-23 12:15:00,102.03,102.06,102.03,102.05,4900.0,84.5617,84.5866,84.5617,84.5783,4900.0
2013-12-23 12:20:00,102.04,102.06,102.03,102.05,4000.0,84.57,84.5866,84.5617,84.5783,4000.0
2013-12-23 12:25:00,102.08,102.08,102.06,102.06,2000.0,84.6031,84.6031,84.5866,84.5866,2000.0
2013-12-23 12:30:00,102.06,102.08,102.06,102.06,1200.0,84.5866,84.6031,84.5866,84.5866,1200.0
2013-12-23 12:35:00,102.05,102.07,102.05,102.07,1700.0,84.5783,84.5948,84.5783,84.5948,1700.0
2013-12-23 12:40:00,102.05,102.06,102.04,102.05,2000.0,84.5783,84.5866,84.57,84.5783,2000.0
2013-12-23 12:45:00,102.05,102.06,102.04,102.06,2000.0,84.5783,84.5866,84.57,84.5866,2000.0
2013-12-23 12:50:00,102.06,102.08,102.04,102.05,2800.0,84.5866,84.6031,84.57,84.5783,2800.0
2013-12-23 12:55:00,102.04,102.05,101.99,102.01,2300.0,84.57,84.5783,84.5285,84.5451,2300.0
2013-12-23 13:00:00,101.99,102.02,101.99,102.01,500.0,84.5285,84.5534,84.5285,84.5451,500.0
2013-12-23 13:05:00,102.01,102.02,101.99,101.99,1800.0,84.5451,84.5534,84.5285,84.5285,1800.0
2013-12-23 13:10:00,102.0,102.03,102.0,102.02,1300.0,84.5368,84.5617,84.5368,84.5534,1300.0
2013-12-23 13:15:00,102.01,102.01,101.99,101.99,1200.0,84.5451,84.5451,84.5285,84.5285,1200.0
2013-12-23 13:20:00,101.99,101.99,101.99,101.99,1600.0,84.5285,84.5285,84.5285,84.5285,1600.0
2013-12-23 13:25:00,101.99,102.0,101.98,102.0,300.0,84.5285,84.5368,84.5203,84.5368,300.0
2013-12-23 13:30:00,102.01,102.03,102.0,102.02,1600.0,84.5451,84.5617,84.5368,84.5534,1600.0
2013-12-23 13:35:00,102.03,102.03,101.97,101.97,800.0,84.5617,84.5617,84.512,84.512,800.0
2013-12-23 13:40:00,101.95,101.95,101.93,101.95,1300.0,84.4954,84.4954,84.4788,84.4954,1300.0
2013-12-23 13:45:00,101.94,101.94,101.87,101.9,1100.0,84.4871,84.4871,84.4291,84.454,1100.0
2013-12-23 13:50:00,101.89,101.89,101.85,101.85,3400.0,84.4457,84.4457,84.4125,84.4125,3400.0
2013-12-23 13:55:00,101.85,101.94,101.85,101.93,94900.0,84.4125,84.4871,84.4125,84.4788,94900.0
2013-12-23 14:00:00,101.91,101.93,101.9,101.91,1000.0,84.4622,84.4788,84.454,84.4622,1000.0
2013-12-23 14:05:00,101.91,101.93,101.9,101.9,900.0,84.4622,84.4788,84.454,84.454,900.0
2013-12-23 14:10:00,101.91,101.93,101.91,101.93,600.0,84.4622,84.4788,84.4622,84.4788,600.0
2013-12-23 14:15:00,101.93,101.96,101.92,101.96,3200.0,84.4788,84.5037,84.4705,84.5037,3200.0
2013-12-23 14:20:00,101.96,101.97,101.93,101.96,5400.0,84.5037,84.512,84.4788,84.5037,5400.0
2013-12-23 14:25:00,101.96,101.98,101.93,101.93,2100.0,84.5037,84.5203,84.4788,84.4788,2100.0
2013-12-23 14:30:00,101.94,101.98,101.93,101.94,2600.0,84.4871,84.5203,84.4788,84.4871,2600.0
2013-12-23 14:35:00,101.95,101.99,101.94,101.99,5000.0,84.4954,84.5285,84.4871,84.5285,5000.0
2013-12-23 14:40:00,101.98,101.98,101.95,101.95,3800.0,84.5203,84.5203,84.4954,84.4954,3800.0
2013-12-23 14:45:00,101.96,102.0,101.96,101.99,3200.0,84.5037,84.5368,84.5037,84.5285,3200.0
2013-12-23 14:50:00,101.99,101.99,101.95,101.96,2600.0,84.5285,84.5285,84.4954,84.5037,2600.0
2013-12-23 14:55:00,101.96,101.96,101.94,101.95,1100.0,84.5037,84.5037,84.4871,84.4954,1100.0
2013-12-23 15:00:00,101.96,101.98,101.95,101.98,900.0,84.5037,84.5203,84.4954,84.5203,900.0
2013-12-23 15:05:00,102.0,102.0,101.96,101.97,1500.0,84.5368,84.5368,84.5037,84.512,1500.0
2013-12-23 15:10:00,101.96,101.97,101.95,101.96,3000.0,84.5037,84.512,84.4954,84.5037,3000.0
2013-12-23 15:15:00,101.96,101.98,101.92,101.98,4300.0,84.5037,84.5203,84.4705,84.5203,4300.0
2013-12-23 15:20:00,101.97,101.99,101.94,101.97,7400.0,84.512,84.5285,84.4871,84.512,7400.0
2013-12-23 15:25:00,101.97,101.99,101.96,101.99,4900.0,84.512,84.5285,84.5037,84.5285,4900.0
2013-12-23 15:30:00,102.0,102.03,102.0,102.01,2000.0,84.5368,84.5617,84.5368,84.5451,2000.0
2013-12-23 15:35:00,102.03,102.04,102.01,102.04,1100.0,84.5617,84.57,84.5451,84.57,1100.0
2013-12-23 15:40:00,102.03,102.04,102.01,102.04,4400.0,84.5617,84.57,84.5451,84.57,4400.0
2013-12-23 15:45:00,102.02,102.02,101.96,101.98,2400.0,84.5534,84.5534,84.5037,84.5203,2400.0
2013-12-23 15:50:00,101.97,102.0,101.95,102.0,7600.0,84.512,84.5368,84.4954,84.5368,7600.0
2013-12-23 15:55:00,102.0,102.03,101.98,102.02,14200.0,84.5368,84.5617,84.5203,84.5534,14200.0
2013-12-24 09:30:00,102.09,102.12,102.07,102.09,5100.0,84.6114,84.6363,84.5948,84.6114,5100.0
2013-12-24 09:35:00,102.1,102.16,102.1,102.12,1500.0,84.6197,84.6694,84.6197,84.6363,1500.0
2013-12-24 09:40:00,102.13,102.13,102.09,102.13,9800.0,84.6446,84.6446,84.6114,84.6446,9800.0
2013-12-24 09:45:00,102.12,102.12,102.09,102.1,4400.0,84.6363,84.6363,84.6114,84.6197,4400.0
2013-12-24 09:50:00,102.14,102.14,102.09,102.13,6300.0,84.6529,84.6529,84.6114,84.6446,6300.0
2013-12-24 09:55:00,102.13,102.15,102.11,102.15,3500.0,84.6446,84.6612,84.628,84.6612,3500.0
2013-12-24 10:00:00,102.14,102.18,102.14,102.18,9300.0,84.6529,84.686,84.6529,84.686,9300.0
2013-12-24 10:05:00,102.19,102.19,102.14,102.17,11900.0,84.6943,84.6943,84.6529,84.6777,11900.0
2013-12-24 10:10:00,102.17,102.17,102.15,102.17,5600.0,84.6777,84.6777,84.6612,84.6777,5600.0
2013-12-24 10:15:00,102.19,102.22,102.18,102.22,1500.0,84.6943,84.7192,84.686,84.7192,1500.0
2013-12-24 10:20:00,102.24,102.24,102.21,102.22,2700.0,84.7357,84.7357,84.7109,84.7192,2700.0
2013-12-24 10:25:00,102.22,102.27,102.22,102.26,9800.0,84.7192,84.7606,84.7192,84.7523,9800.0
2013-12-24 10:30:00,102.26,102.27,102.24,102.27,9200.0,84.7523,84.7606,84.7357,84.7606,9200.0
2013-12-24 10:35:00,102.26,102.28,102.25,102.26,15300.0,84.7523,84.7689,84.744,84.7523,15300.0
2013-12-24 10:40:00,102.27,102.27,102.24,102.25,4900.0,84.7606,84.7606,84.7357,84.744,4900.0
2013-12-24 10:45:00,102.25,102.26,102.22,102.22,4300.0,84.744,84.7523,84.7192,84.7192,4300.0
2013-12-24 10:50:00,102.21,102.23,102.21,102.23,700.0,84.7109,84.7275,84.7109,84.7275,700.0
2013-12-24 10:55:00,102.24,102.27,102.24,102.27,2000.0,84.7357,84.7606,84.7357,84.7606,2000.0
2013-12-24 11:00:00,102.27,102.29,102.26,102.26,3300.0,84.7606,84.7772,84.7523,84.7523,3300.0
2013-12-24 11:05:00,102.25,102.27,102.25,102.25,3000.0,84.744,84.7606,84.744,84.744,3000.0
2013-12-24 11:10:00,102.26,102.28,102.26,102.27,5300.0,84.7523,84.7689,84.7523,84.7606,5300.0
2013-12-24 11:15:00,102.28,102.31,102.27,102.31,4900.0,84.7689,84.7938,84.7606,84.7938,4900.0
2013-12-24 11:20:00,102.3,102.32,102.29,102.31,15200.0,84.7855,84.802,84.7772,84.7938,15200.0
2013-12-24 11:25:00,102.3,102.31,102.28,102.28,1000.0,84.7855,84.7938,84.7689,84.7689,1000.0
2013-12-24 11:30:00,102.3,102.32,102.3,102.31,4400.0,84.7855,84.802,84.7855,84.7938,4400.0
2013-12-24 11:35:00,102.31,102.32,102.29,102.3,5000.0,84.7938,84.802,84.7772,84.7855,5000.0
2013-12-24 11:40:00,102.3,102.3,102.29,102.29,1600.0,84.7855,84.7855,84.7772,84.7772,1600.0
2013-12-24 11:45:00,102.3,102.3,102.3,102.3,1500.0,84.7855,84.7855,84.7855,84.7855,1500.0
2013-12-24 11:50:00,102.31,102.33,102.29,102.29,4300.0,84.7938,84.8103,84.7772,84.7772,4300.0
2013-12-24 11:55:00,102.29,102.33,102.28,102.32,5900.0,84.7772,84.8103,84.7689,84.802,5900.0
2013-12-24 12:00:00,102.32,102.34,102.31,102.33,23700.0,84.802,84.8186,84.7938,84.8103,23700.0
2013-12-24 12:05:00,102.33,102.34,102.32,102.34,4500.0,84.8103,84.8186,84.802,84.8186,4500.0
2013-12-24 12:10:00,102.33,102.34,102.31,102.32,3500.0,84.8103,84.8186,84.7938,84.802,3500.0
2013-12-24 12:15:00,102.34,102.34,102.3,102.33,5300.0,84.8186,84.8186,84.7855,84.8103,5300.0
2013-12-24 12:20:00,102.32,102.32,102.29,102.29,5100.0,84.802,84.802,84.7772,84.7772,5100.0
2013-12-24 12:25:00,102.29,102.33,102.28,102.3,17900.0,84.7772,84.8103,84.7689,84.7855,17900.0
2013-12-24 12:30:00,102.28,102.31,102.28,102.31,6800.0,84.7689,84.7938,84.7689,84.7938,6800.0
2013-12-24 12:35:00,102.31,102.32,102.3,102.32,3000.0,84.7938,84.802,84.7855,84.802,3000.0
2013-12-24 12:40:00,102.31,102.33,102.31,102.33,3000.0,84.7938,84.8103,84.7938,84.8103,3000.0
2013-12-24 12:45:00,102.33,102.34,102.31,102.31,2500.0,84.8103,84.8186,84.7938,84.7938,2500.0
2013-12-24 12:50:00,102.32,102.32,102.3,102.31,3500.0,84.802,84.802,84.7855,84.7938,3500.0
2013-12-24 12:55:00,102.33,102.34,102.3,102.34,15000.0,84.8103,84.8186,84.7855,84.8186,15000.0
2013-12-26 09:30:00,102.57,102.57,102.48,102.57,4000.0,85.0092,85.0092,84.9347,85.0092,4000.0
2013-12-26 09:35:00,102.59,102.6,102.57,102.57,17600.0,85.0258,85.0341,85.0092,85.0092,17600.0
2013-12-26 09:40:00,102.6,102.62,102.57,102.62,4600.0,85.0341,85.0507,85.0092,85.0507,4600.0
2013-12-26 09:45:00,102.61,102.64,102.58,102.58,6000.0,85.0424,85.0673,85.0175,85.0175,6000.0
2013-12-26 09:50:00,102.57,102.62,102.53,102.58,8100.0,85.0092,85.0507,84.9761,85.0175,8100.0
2013-12-26 09:55:00,102.57,102.57,102.52,102.54,9300.0,85.0092,85.0092,84.9678,84.9844,9300.0
2013-12-26 10:00:00,102.54,102.56,102.53,102.56,32400.0,84.9844,85.001,84.9761,85.001,32400.0
2013-12-26 10:05:00,102.6,102.6,102.55,102.56,4100.0,85.0341,85.0341,84.9927,85.001,4100.0
2013-12-26 10:10:00,102.54,102.57,102.54,102.57,4400.0,84.9844,85.0092,84.9844,85.0092,4400.0
2013-12-26 10:15:00,102.55,102.61,102.55,102.61,4500.0,84.9927,85.0424,84.9927,85.0424,4500.0
2013-12-26 10:20:00,102.61,102.62,102.58,102.62,3400.0,85.0424,85.0507,85.0175,85.0507,3400.0
2013-12-26 10:25:00,102.64,102.64,102.64,102.64,100.0,85.0673,85.0673,85.0673,85.0673,100.0
2013-12-26 10:30:00,102.64,102.64,102.6,102.6,14100.0,85.0673,85.0673,85.0341,85.0341,14100.0
2013-12-26 10:35:00,102.63,102.63,102.62,102.62,1600.0,85.059,85.059,85.0507,85.0507,1600.0
2013-12-26 10:40:00,102.62,102.65,102.61,102.62,2100.0,85.0507,85.0755,85.0424,85.0507,2100.0
2013-12-26 10:45:00,102.64,102.64,102.56,102.59,4400.0,85.0673,85.0673,85.001,85.0258,4400.0
2013-12-26 10:50:00,102.56,102.57,102.55,102.57,1600.0,85.001,85.0092,84.9927,85.0092,1600.0
2013-12-26 10:55:00,102.59,102.6,102.56,102.6,900.0,85.0258,85.0341,85.001,85.0341,900.0
2013-12-26 11:00:00,102.58,102.58,102.57,102.57,300.0,85.0175,85.0175,85.0092,85.0092,300.0
2013-12-26 11:05:00,102.57,102.58,102.56,102.56,1500.0,85.0092,85.0175,85.001,85.001,1500.0
2013-12-26 11:10:00,102.56,102.58,102.56,102.58,3500.0,85.001,85.0175,85.001,85.0175,3500.0
2013-12-26 11:15:00,102.58,102.6,102.58,102.59,900.0,85.0175,85.0341,85.0175,85.0258,900.0
2013-12-26 11:20:00,102.59,102.62,102.59,102.62,1200.0,85.0258,85.0507,85.0258,85.0507,1200.0
2013-12-26 11:25:00,102.63,102.63,102.61,102.61,500.0,85.059,85.059,85.0424,85.0424,500.0
2013-12-26 11:30:00,102.63,102.65,102.63,102.65,800.0,85.059,85.0755,85.059,85.0755,800.0
2013-12-26 11:35:00,102.67,102.67,102.64,102.65,800.0,85.0921,85.0921,85.0673,85.0755,800.0
2013-12-26 11:40:00,102.65,102.65,102.62,102.64,2400.0,85.0755,85.0755,85.0507,85.0673,2400.0
2013-12-26 11:45:00,102.61,102.64,102.61,102.64,500.0,85.0424,85.0673,85.0424,85.0673,500.0
2013-12-26 11:50:00,102.63,102.65,102.61,102.63,15500.0,85.059,85.0755,85.0424,85.059,15500.0
2013-12-26 11:55:00,102.63,102.65,102.61,102.61,800.0,85.059,85.0755,85.0424,85.0424,800.0
2013-12-26 12:00:00,102.62,102.64,102.6,102.6,2500.0,85.0507,85.0673,85.0341,85.0341,2500.0
2013-12-26 12:05:00,102.6,102.64,102.6,102.62,5200.0,85.0341,85.0673,85.0341,85.0507,5200.0
2013-12-26 12:10:00,102.6,102.62,102.6,102.6,1100.0,85.0341,85.0507,85.0341,85.0341,1100.0
2013-12-26 12:15:00,102.59,102.6,102.59,102.59,400.0,85.0258,85.0341,85.0258,85.0258,400.0
2013-12-26 12:20:00,102.59,102.6,102.59,102.59,1100.0,85.0258,85.0341,85.0258,85.0258,1100.0
2013-12-26 12:25:00,102.58,102.64,102.58,102.64,400.0,85.0175,85.0673,85.0175,85.0673,400.0
2013-12-26 12:30:00,102.66,102.67,102.66,102.66,1000.0,85.0838,85.0921,85.0838,85.0838,1000.0
2013-12-26 12:35:00,102.65,102.69,102.65,102.69,1000.0,85.0755,85.1087,85.0755,85.1087,1000.0
2013-12-26 12:40:00,102.68,102.69,102.65,102.67,6400.0,85.1004,85.1087,85.0755,85.0921,6400.0
2013-12-26 12:45:00,102.66,102.7,102.66,102.7,4000.0,85.0838,85.117,85.0838,85.117,4000.0
2013-12-26 12:50:00,102.71,102.71,102.69,102.7,300.0,85.1253,85.1253,85.1087,85.117,300.0
2013-12-26 12:55:00,102.71,102.71,102.69,102.69,4700.0,85.1253,85.1253,85.1087,85.1087,4700.0
2013-12-26 13:00:00,102.69,102.72,102.68,102.69,4300.0,85.1087,85.1336,85.1004,85.1087,4300.0
2013-12-26 13:05:00,102.7,102.71,102.68,102.7,5300.0,85.117,85.1253,85.1004,85.117,5300.0
2013-12-26 13:10:00,102.71,102.73,102.71,102.72,1200.0,85.1253,85.1419,85.1253,85.1336,1200.0
2013-12-26 13:15:00,102.72,102.72,102.7,102.72,1200.0,85.1336,85.1336,85.117,85.1336,1200.0
2013-12-26 13:20:00,102.71,102.74,102.71,102.71,600.0,85.1253,85.1501,85.1253,85.1253,600.0
2013-12-26 13:25:00,102.73,102.75,102.72,102.73,2300.0,85.1419,85.1584,85.1336,85.1419,2300.0
2013-12-26 13:30:00,102.72,102.74,102.72,102.74,2500.0,85.1336,85.1501,85.1336,85.1501,2500.0
2013-12-26 13:35:00,102.74,102.74,102.74,102.74,100.0,85.1501,85.1501,85.1501,85.1501,100.0
2013-12-26 13:40:00,102.71,102.75,102.71,102.71,2500.0,85.1253,85.1584,85.1253,85.1253,2500.0
2013-12-26 13:45:00,102.73,102.73,102.71,102.71,700.0,85.1419,85.1419,85.1253,85.1253,700.0
2013-12-26 13:50:00,102.75,102.77,102.75,102.75,5400.0,85.1584,85.175,85.1584,85.1584,5400.0
2013-12-26 13:55:00,102.77,102.8,102.76,102.78,2200.0,85.175,85.1999,85.1667,85.1833,2200.0
2013-12-26 14:00:00,102.8,102.81,102.76,102.78,1900.0,85.1999,85.2082,85.1667,85.1833,1900.0
2013-12-26 14:05:00,102.78,102.79,102.77,102.77,1100.0,85.1833,85.1916,85.175,85.175,1100.0
2013-12-26 14:10:00,102.78,102.8,102.77,102.77,3700.0,85.1833,85.1999,85.175,85.175,3700.0
2013-12-26 14:15:00,102.79,102.79,102.74,102.74,900.0,85.1916,85.1916,85.1501,85.1501,900.0
2013-12-26 14:20:00,102.76,102.78,102.76,102.78,400.0,85.1667,85.1833,85.1667,85.1833,400.0
2013-12-26 14:25:00,102.77,102.78,102.75,102.78,1900.0,85.175,85.1833,85.1584,85.1833,1900.0
2013-12-26 14:30:00,102.78,102.8,102.77,102.77,2300.0,85.1833,85.1999,85.175,85.175,2300.0
2013-12-26 14:35:00,102.8,102.8,102.77,102.77,2300.0,85.1999,85.1999,85.175,85.175,2300.0
2013-12-26 14:40:00,102.78,102.79,102.75,102.75,6300.0,85.1833,85.1916,85.1584,85.1584,6300.0
2013-12-26 14:45:00,102.74,102.76,102.71,102.76,2200.0,85.1501,85.1667,85.1253,85.1667,2200.0
2013-12-26 14:50:00,102.74,102.78,102.74,102.74,1100.0,85.1501,85.1833,85.1501,85.1501,1100.0
2013-12-26 14:55:00,102.76,102.79,102.76,102.78,1700.0,85.1667,85.1916,85.1667,85.1833,1700.0
2013-12-26 15:00:00,102.8,102.8,102.78,102.79,1200.0,85.1999,85.1999,85.1833,85.1916,1200.0
2013-12-26 15:05:00,102.79,102.82,102.79,102.82,700.0,85.1916,85.2164,85.1916,85.2164,700.0
2013-12-26 15:10:00,102.79,102.81,102.79,102.79,1100.0,85.1916,85.2082,85.1916,85.1916,1100.0
2013-12-26 15:15:00,102.79,102.8,102.77,102.79,4600.0,85.1916,85.1999,85.175,85.1916,4600.0
2013-12-26 15:20:00,102.8,102.8,102.78,102.79,2300.0,85.1999,85.1999,85.1833,85.1916,2300.0
2013-12-26 15:25:00,102.79,102.81,102.78,102.8,3400.0,85.1916,85.2082,85.1833,85.1999,3400.0
2013-12-26 15:30:00,102.8,102.82,102.8,102.82,1800.0,85.1999,85.2164,85.1999,85.2164,1800.0
2013-12-26 15:35:00,102.82,102.82,102.79,102.81,2200.0,85.2164,85.2164,85.1916,85.2082,2200.0
2013-12-26 15:40:00,102.82,102.83,102.79,102.83,1400.0,85.2164,85.2247,85.1916,85.2247,1400.0
2013-12-26 15:45:00,102.83,102.83,102.77,102.77,1700.0,85.2247,85.2247,85.175,85.175,1700.0
2013-12-26 15:50:00,102.78,102.78,102.72,102.75,26800.0,85.1833,85.1833,85.1336,85.1584,26800.0
2013-12-26 15:55:00,102.77,102.78,102.74,102.77,3200.0,85.175,85.1833,85.1501,85.175,3200.0
2013-12-27 09:30:00,102.93,103.02,102.86,102.86,13200.0,85.3076,85.3822,85.2496,85.2496,13200.0
2013-12-27 09:35:00,102.88,102.88,102.81,102.87,3600.0,85.2662,85.2662,85.2082,85.2579,3600.0
2013-12-27 09:40:00,102.86,102.87,102.83,102.85,3200.0,85.2496,85.2579,85.2247,85.2413,3200.0
2013-12-27 09:45:00,102.85,102.87,102.85,102.86,4500.0,85.2413,85.2579,85.2413,85.2496,4500.0
2013-12-27 09:50:00,102.85,102.9,102.85,102.9,3200.0,85.2413,85.2827,85.2413,85.2827,3200.0
2013-12-27 09:55:00,102.89,102.9,102.86,102.86,3500.0,85.2745,85.2827,85.2496,85.2496,3500.0
2013-12-27 10:00:00,102.87,102.91,102.87,102.89,3600.0,85.2579,85.291,85.2579,85.2745,3600.0
2013-12-27 10:05:00,102.89,102.9,102.87,102.9,3300.0,85.2745,85.2827,85.2579,85.2827,3300.0
2013-12-27 10:10:00,102.9,102.9,102.87,102.87,3000.0,85.2827,85.2827,85.2579,85.2579,3000.0
2013-12-27 10:15:00,102.88,102.89,102.85,102.88,3800.0,85.2662,85.2745,85.2413,85.2662,3800.0
2013-12-27 10:20:00,102.89,102.89,102.84,102.85,2800.0,85.2745,85.2745,85.233,85.2413,2800.0
2013-12-27 10:25:00,102.85,102.86,102.82,102.85,3200.0,85.2413,85.2496,85.2164,85.2413,3200.0
2013-12-27 10:30:00,102.84,102.84,102.76,102.77,7700.0,85.233,85.233,85.1667,85.175,7700.0
2013-12-27 10:35:00,102.78,102.78,102.74,102.76,2500.0,85.1833,85.1833,85.1501,85.1667,2500.0
2013-12-27 10:40:00,102.73,102.75,102.68,102.69,3400.0,85.1419,85.1584,85.1004,85.1087,3400.0
2013-12-27 10:45:00,102.69,102.69,102.64,102.64,2000.0,85.1087,85.1087,85.0673,85.0673,2000.0
2013-12-27 10:50:00,102.64,102.69,102.64,102.69,3700.0,85.0673,85.1087,85.0673,85.1087,3700.0
2013-12-27 10:55:00,102.7,102.7,102.64,102.64,1400.0,85.117,85.117,85.0673,85.0673,1400.0
2013-12-27 11:00:00,102.64,102.69,102.64,102.68,4700.0,85.0673,85.1087,85.0673,85.1004,4700.0
2013-12-27 11:05:00,102.68,102.71,102.68,102.71,5100.0,85.1004,85.1253,85.1004,85.1253,5100.0
2013-12-27 11:10:00,102.7,102.72,102.68,102.71,7500.0,85.117,85.1336,85.1004,85.1253,7500.0
2013-12-27 11:15:00,102.73,102.77,102.73,102.77,30700.0,85.1419,85.175,85.1419,85.175,30700.0
2013-12-27 11:20:00,102.76,102.77,102.69,102.7,2000.0,85.1667,85.175,85.1087,85.117,2000.0
2013-12-27 11:25:00,102.68,102.75,102.67,102.75,4600.0,85.1004,85.1584,85.0921,85.1584,4600.0
2013-12-27 11:30:00,102.76,102.82,102.76,102.76,2000.0,85.1667,85.2164,85.1667,85.1667,2000.0
2013-12-27 11:35:00,102.77,102.77,102.73,102.75,2700.0,85.175,85.175,85.1419,85.1584,2700.0
2013-12-27 11:40:00,102.72,102.76,102.72,102.75,3300.0,85.1336,85.1667,85.1336,85.1584,3300.0
2013-12-27 11:45:00,102.74,102.75,102.73,102.75,2800.0,85.1501,85.1584,85.1419,85.1584,2800.0
2013-12-27 11:50:00,102.75,102.78,102.75,102.76,6400.0,85.1584,85.1833,85.1584,85.1667,6400.0
2013-12-27 11:55:00,102.77,102.78,102.76,102.78,2000.0,85.175,85.1833,85.1667,85.1833,2000.0
2013-12-27 12:00:00,102.77,102.77,102.73,102.76,2400.0,85.175,85.175,85.1419,85.1667,2400.0
2013-12-27 12:05:00,102.77,102.78,102.77,102.78,900.0,85.175,85.1833,85.175,85.1833,900.0
2013-12-27 12:10:00,102.77,102.78,102.76,102.78,3700.0,85.175,85.1833,85.1667,85.1833,3700.0
2013-12-27 12:15:00,102.78,102.78,102.72,102.74,2400.0,85.1833,85.1833,85.1336,85.1501,2400.0
2013-12-27 12:20:00,102.75,102.78,102.73,102.78,2100.0,85.1584,85.1833,85.1419,85.1833,2100.0
2013-12-27 12:25:00,102.77,102.78,102.75,102.77,1400.0,85.175,85.1833,85.1584,85.175,1400.0
2013-12-27 12:30:00,102.78,102.78,102.74,102.76,17000.0,85.1833,85.1833,85.1501,85.1667,17000.0
2013-12-27 12:35:00,102.74,102.76,102.73,102.75,5000.0,85.1501,85.1667,85.1419,85.1584,5000.0
2013-12-27 12:40:00,102.75,102.76,102.73,102.73,2600.0,85.1584,85.1667,85.1419,85.1419,2600.0
2013-12-27 12:45:00,102.68,102.7,102.68,102.7,2500.0,85.1004,85.117,85.1004,85.117,2500.0
2013-12-27 12:50:00,102.7,102.72,102.68,102.68,3500.0,85.117,85.1336,85.1004,85.1004,3500.0
2013-12-27 12:55:00,102.67,102.69,102.67,102.69,4500.0,85.0921,85.1087,85.0921,85.1087,4500.0
2013-12-27 13:00:00,102.69,102.73,102.69,102.73,3000.0,85.1087,85.1419,85.1087,85.1419,3000.0
2013-12-27 13:05:00,102.72,102.72,102.68,102.68,600.0,85.1336,85.1336,85.1004,85.1004,600.0
2013-12-27 13:10:00,102.68,102.7,102.68,102.7,4300.0,85.1004,85.117,85.1004,85.117,4300.0
2013-12-27 13:15:00,102.69,102.71,102.69,102.7,5400.0,85.1087,85.1253,85.1087,85.117,5400.0
2013-12-27 13:20:00,102.69,102.7,102.69,102.69,2200.0,85.1087,85.117,85.1087,85.1087,2200.0
2013-12-27 13:25:00,102.69,102.71,102.69,102.71,2000.0,85.1087,85.1253,85.1087,85.1253,2000.0
2013-12-27 13:30:00,102.71,102.71,102.68,102.69,1400.0,85.1253,85.1253,85.1004,85.1087,1400.0
2013-12-27 13:35:00,102.67,102.71,102.67,102.71,2500.0,85.0921,85.1253,85.0921,85.1253,2500.0
2013-12-27 13:40:00,102.7,102.71,102.67,102.67,900.0,85.117,85.1253,85.0921,85.0921,900.0
2013-12-27 13:45:00,102.67,102.68,102.67,102.68,2100.0,85.0921,85.1004,85.0921,85.1004,2100.0
2013-12-27 13:50:00,102.69,102.71,102.69,102.71,2300.0,85.1087,85.1253,85.1087,85.1253,2300.0
2013-12-27 13:55:00,102.7,102.72,102.7,102.71,1400.0,85.117,85.1336,85.117,85.1253,1400.0
2013-12-27 14:00:00,102.72,102.72,102.71,102.71,2400.0,85.1336,85.1336,85.1253,85.1253,2400.0
2013-12-27 14:05:00,102.7,102.74,102.7,102.74,4800.0,85.117,85.1501,85.117,85.1501,4800.0
2013-12-27 14:10:00,102.74,102.74,102.71,102.71,5700.0,85.1501,85.1501,85.1253,85.1253,5700.0
2013-12-27 14:15:00,102.72,102.74,102.69,102.73,7800.0,85.1336,85.1501,85.1087,85.1419,7800.0
2013-12-27 14:20:00,102.74,102.78,102.74,102.77,4300.0,85.1501,85.1833,85.1501,85.175,4300.0
2013-12-27 14:25:00,102.77,102.79,102.77,102.79,3600.0,85.175,85.1916,85.175,85.1916,3600.0
2013-12-27 14:30:00,102.78,102.8,102.76,102.76,50000.0,85.1833,85.1999,85.1667,85.1667,50000.0
2013-12-27 14:35:00,102.77,102.78,102.76,102.77,4100.0,85.175,85.1833,85.1667,85.175,4100.0
2013-12-27 14:40:00,102.76,102.77,102.75,102.77,4300.0,85.1667,85.175,85.1584,85.175,4300.0
2013-12-27 14:45:00,102.76,102.77,102.76,102.77,3500.0,85.1667,85.175,85.1667,85.175,3500.0
2013-12-27 14:50:00,102.76,102.76,102.76,102.76,1300.0,85.1667,85.1667,85.1667,85.1667,1300.0
2013-12-27 14:55:00,102.76,102.76,102.69,102.7,4400.0,85.1667,85.1667,85.1087,85.117,4400.0
2013-12-27 15:00:00,102.7,102.71,102.69,102.71,2800.0,85.117,85.1253,85.1087,85.1253,2800.0
2013-12-27 15:05:00,102.7,102.72,102.7,102.72,4600.0,85.117,85.1336,85.117,85.1336,4600.0
2013-12-27 15:10:00,102.71,102.72,102.7,102.71,1600.0,85.1253,85.1336,85.117,85.1253,1600.0
2013-12-27 15:15:00,102.7,102.73,102.69,102.72,5500.0,85.117,85.1419,85.1087,85.1336,5500.0
2013-12-27 15:20:00,102.72,102.72,102.7,102.7,3500.0,85.1336,85.1336,85.117,85.117,3500.0
2013-12-27 15:25:00,102.71,102.75,102.7,102.72,4300.0,85.1253,85.1584,85.117,85.1336,4300.0
2013-12-27 15:30:00,102.73,102.76,102.73,102.76,3800.0,85.1419,85.1667,85.1419,85.1667,3800.0
2013-12-27 15:35:00,102.77,102.78,102.74,102.75,3000.0,85.175,85.1833,85.1501,85.1584,3000.0
2013-12-27 15:40:00,102.73,102.73,102.73,102.73,4100.0,85.1419,85.1419,85.1419,85.1419,4100.0
2013-12-27 15:45:00,102.73,102.74,102.72,102.72,6600.0,85.1419,85.1501,85.1336,85.1336,6600.0
2013-12-27 15:50:00,102.73,102.77,102.73,102.74,6900.0,85.1419,85.175,85.1419,85.1501,6900.0
2013-12-27 15:55:00,102.74,102.74,102.69,102.73,21400.0,85.1501,85.1501,85.1087,85.1419,21400.0
2013-12-30 09:30:00,102.89,102.89,102.73,102.79,11700.0,85.2745,85.2745,85.1419,85.1916,11700.0
2013-12-30 09:35:00,102.76,102.77,102.72,102.72,1000.0,85.1667,85.175,85.1336,85.1336,1000.0
2013-12-30 09:40:00,102.7,102.71,102.66,102.7,700.0,85.117,85.1253,85.0838,85.117,700.0
2013-12-30 09:45:00,102.71,102.72,102.68,102.68,203800.0,85.1253,85.1336,85.1004,85.1004,203800.0
2013-12-30 09:50:00,102.65,102.69,102.65,102.69,3800.0,85.0755,85.1087,85.0755,85.1087,3800.0
2013-12-30 09:55:00,102.69,102.7,102.64,102.64,1200.0,85.1087,85.117,85.0673,85.0673,1200.0
2013-12-30 10:00:00,102.63,102.71,102.63,102.68,8400.0,85.059,85.1253,85.059,85.1004,8400.0
2013-12-30 10:05:00,102.67,102.7,102.67,102.69,600.0,85.0921,85.117,85.0921,85.1087,600.0
2013-12-30 10:10:00,102.67,102.7,102.66,102.7,2800.0,85.0921,85.117,85.0838,85.117,2800.0
2013-12-30 10:15:00,102.69,102.7,102.67,102.67,3800.0,85.1087,85.117,85.0921,85.0921,3800.0
2013-12-30 10:20:00,102.7,102.71,102.7,102.71,500.0,85.117,85.1253,85.117,85.1253,500.0
2013-12-30 10:25:00,102.64,102.64,102.61,102.61,1800.0,85.0673,85.0673,85.0424,85.0424,1800.0
2013-12-30 10:30:00,102.61,102.65,102.61,102.64,1800.0,85.0424,85.0755,85.0424,85.0673,1800.0
2013-12-30 10:35:00,102.66,102.67,102.64,102.65,14400.0,85.0838,85.0921,85.0673,85.0755,14400.0
2013-12-30 10:40:00,102.68,102.68,102.66,102.66,1700.0,85.1004,85.1004,85.0838,85.0838,1700.0
2013-12-30 10:45:00,102.65,102.67,102.65,102.67,2100.0,85.0755,85.0921,85.0755,85.0921,2100.0
2013-12-30 10:50:00,102.66,102.66,102.64,102.65,3300.0,85.0838,85.0838,85.0673,85.0755,3300.0
2013-12-30 10:55:00,102.65,102.66,102.64,102.64,26600.0,85.0755,85.0838,85.0673,85.0673,26600.0
2013-12-30 11:00:00,102.66,102.7,102.66,102.69,7500.0,85.0838,85.117,85.0838,85.1087,7500.0
2013-12-30 11:05:00,102.69,102.71,102.69,102.69,1600.0,85.1087,85.1253,85.1087,85.1087,1600.0
2013-12-30 11:10:00,102.69,102.72,102.69,102.7,1900.0,85.1087,85.1336,85.1087,85.117,1900.0
2013-12-30 11:15:00,102.73,102.75,102.72,102.74,10700.0,85.1419,85.1584,85.1336,85.1501,10700.0
2013-12-30 11:20:00,102.74,102.75,102.73,102.75,2300.0,85.1501,85.1584,85.1419,85.1584,2300.0
2013-12-30 11:25:00,102.72,102.74,102.7,102.7,2400.0,85.1336,85.1501,85.117,85.117,2400.0
2013-12-30 11:30:00,102.73,102.74,102.66,102.66,4500.0,85.1419,85.1501,85.0838,85.0838,4500.0
2013-12-30 11:35:00,102.68,102.69,102.65,102.66,18400.0,85.1004,85.1087,85.0755,85.0838,18400.0
2013-12-30 11:40:00,102.65,102.68,102.64,102.66,14800.0,85.0755,85.1004,85.0673,85.0838,14800.0
2013-12-30 11:45:00,102.69,102.71,102.69,102.69,800.0,85.1087,85.1253,85.1087,85.1087,800.0
2013-12-30 11:50:00,102.69,102.7,102.69,102.69,4900.0,85.1087,85.117,85.1087,85.1087,4900.0
2013-12-30 11:55:00,102.7,102.71,102.7,102.7,11100.0,85.117,85.1253,85.117,85.117,11100.0
2013-12-30 12:00:00,102.7,102.71,102.69,102.71,600.0,85.117,85.1253,85.1087,85.1253,600.0
2013-12-30 12:05:00,102.71,102.71,102.69,102.69,900.0,85.1253,85.1253,85.1087,85.1087,900.0
2013-12-30 12:10:00,102.69,102.7,102.69,102.69,600.0,85.1087,85.117,85.1087,85.1087,600.0
2013-12-30 12:15:00,102.7,102.7,102.68,102.68,800.0,85.117,85.117,85.1004,85.1004,800.0
2013-12-30 12:20:00,102.68,102.68,102.65,102.66,1400.0,85.1004,85.1004,85.0755,85.0838,1400.0
2013-12-30 12:25:00,102.65,102.65,102.65,102.65,500.0,85.0755,85.0755,85.0755,85.0755,500.0
2013-12-30 12:30:00,102.65,102.67,102.64,102.66,900.0,85.0755,85.0921,85.0673,85.0838,900.0
2013-12-30 12:35:00,102.64,102.67,102.63,102.64,7000.0,85.0673,85.0921,85.059,85.0673,7000.0
2013-12-30 12:40:00,102.65,102.65,102.65,102.65,300.0,85.0755,85.0755,85.0755,85.0755,300.0
2013-12-30 12:45:00,102.65,102.66,102.64,102.65,38700.0,85.0755,85.0838,85.0673,85.0755,38700.0
2013-12-30 12:50:00,102.62,102.66,102.62,102.64,2900.0,85.0507,85.0838,85.0507,85.0673,2900.0
2013-12-30 12:55:00,102.65,102.66,102.65,102.66,2000.0,85.0755,85.0838,85.0755,85.0838,2000.0
2013-12-30 13:00:00,102.66,102.66,102.64,102.64,10000.0,85.0838,85.0838,85.0673,85.0673,10000.0
2013-12-30 13:05:00,102.65,102.67,102.65,102.67,700.0,85.0755,85.0921,85.0755,85.0921,700.0
2013-12-30 13:10:00,102.65,102.68,102.65,102.67,1500.0,85.0755,85.1004,85.0755,85.0921,1500.0
2013-12-30 13:15:00,102.69,102.69,102.67,102.67,700.0,85.1087,85.1087,85.0921,85.0921,700.0
2013-12-30 13:20:00,102.68,102.68,102.66,102.67,500.0,85.1004,85.1004,85.0838,85.0921,500.0
2013-12-30 13:25:00,102.67,102.67,102.65,102.67,1700.0,85.0921,85.0921,85.0755,85.0921,1700.0
2013-12-30 13:30:00,102.66,102.67,102.66,102.67,400.0,85.0838,85.0921,85.0838,85.0921,400.0
2013-12-30 13:35:00,102.7,102.71,102.7,102.71,200.0,85.117,85.1253,85.117,85.1253,200.0
2013-12-30 13:40:00,102.66,102.66,102.64,102.64,4000.0,85.0838,85.0838,85.0673,85.0673,4000.0
2013-12-30 13:45:00,102.66,102.69,102.65,102.68,2400.0,85.0838,85.1087,85.0755,85.1004,2400.0
2013-12-30 13:50:00,102.67,102.68,102.67,102.67,4400.0,85.0921,85.1004,85.0921,85.0921,4400.0
2013-12-30 13:55:00,102.67,102.7,102.66,102.69,4800.0,85.0921,85.117,85.0838,85.1087,4800.0
2013-12-30 14:00:00,102.7,102.72,102.68,102.72,55500.0,85.117,85.1336,85.1004,85.1336,55500.0
2013-12-30 14:05:00,102.7,102.72,102.68,102.7,28900.0,85.117,85.1336,85.1004,85.117,28900.0
2013-12-30 14:10:00,102.7,102.7,102.69,102.7,2300.0,85.117,85.117,85.1087,85.117,2300.0
2013-12-30 14:15:00,102.71,102.71,102.68,102.68,2600.0,85.1253,85.1253,85.1004,85.1004,2600.0
2013-12-30 14:20:00,102.68,102.72,102.68,102.7,1300.0,85.1004,85.1336,85.1004,85.117,1300.0
2013-12-30 14:25:00,102.7,102.72,102.68,102.72,17600.0,85.117,85.1336,85.1004,85.1336,17600.0
2013-12-30 14:30:00,102.7,102.73,102.7,102.72,3400.0,85.117,85.1419,85.117,85.1336,3400.0
2013-12-30 14:35:00,102.73,102.75,102.73,102.73,2200.0,85.1419,85.1584,85.1419,85.1419,2200.0
2013-12-30 14:40:00,102.76,102.78,102.74,102.75,3800.0,85.1667,85.1833,85.1501,85.1584,3800.0
2013-12-30 14:45:00,102.78,102.79,102.76,102.78,8300.0,85.1833,85.1916,85.1667,85.1833,8300.0
2013-12-30 14:50:00,102.77,102.78,102.76,102.76,1600.0,85.175,85.1833,85.1667,85.1667,1600.0
2013-12-30 14:55:00,102.78,102.78,102.75,102.76,7700.0,85.1833,85.1833,85.1584,85.1667,7700.0
2013-12-30 15:00:00,102.77,102.77,102.75,102.75,2900.0,85.175,85.175,85.1584,85.1584,2900.0
2013-12-30 15:05:00,102.74,102.75,102.7,102.72,6200.0,85.1501,85.1584,85.117,85.1336,6200.0
2013-12-30 15:10:00,102.73,102.73,102.71,102.71,1500.0,85.1419,85.1419,85.1253,85.1253,1500.0
2013-12-30 15:15:00,102.72,102.72,102.7,102.7,5800.0,85.1336,85.1336,85.117,85.117,5800.0
2013-12-30 15:20:00,102.7,102.74,102.7,102.74,4300.0,85.117,85.1501,85.117,85.1501,4300.0
2013-12-30 15:25:00,102.73,102.74,102.71,102.71,2400.0,85.1419,85.1501,85.1253,85.1253,2400.0
2013-12-30 15:30:00,102.7,102.72,102.7,102.72,3200.0,85.117,85.1336,85.117,85.1336,3200.0
2013-12-30 15:35:00,102.71,102.71,102.67,102.67,4100.0,85.1253,85.1253,85.0921,85.0921,4100.0
2013-12-30 15:40:00,102.68,102.69,102.67,102.67,2500.0,85.1004,85.1087,85.0921,85.0921,2500.0
2013-12-30 15:45:00,102.7,102.72,102.7,102.72,1500.0,85.117,85.1336,85.117,85.1336,1500.0
2013-12-30 15:50:00,102.71,102.72,102.68,102.72,4100.0,85.1253,85.1336,85.1004,85.1336,4100.0
2013-12-30 15:55:00,102.71,102.74,102.7,102.72,37700.0,85.1253,85.1501,85.117,85.1336,37700.0
2013-12-31 09:30:00,102.91,102.96,102.88,102.96,10700.0,85.291,85.3325,85.2662,85.3325,10700.0
2013-12-31 09:35:00,102.92,102.92,102.87,102.87,2500.0,85.2993,85.2993,85.2579,85.2579,2500.0
2013-12-31 09:40:00,102.89,102.9,102.87,102.9,400.0,85.2745,85.2827,85.2579,85.2827,400.0
2013-12-31 09:45:00,102.89,102.89,102.85,102.87,3000.0,85.2745,85.2745,85.2413,85.2579,3000.0
2013-12-31 09:50:00,102.86,102.91,102.86,102.89,7800.0,85.2496,85.291,85.2496,85.2745,7800.0
2013-12-31 09:55:00,102.9,102.95,102.9,102.94,2000.0,85.2827,85.3242,85.2827,85.3159,2000.0
2013-12-31 10:00:00,102.94,103.02,102.94,103.0,42900.0,85.3159,85.3822,85.3159,85.3656,42900.0
2013-12-31 10:05:00,103.0,103.01,102.96,102.98,7400.0,85.3656,85.3739,85.3325,85.349,7400.0
2013-12-31 10:10:00,103.01,103.02,102.99,103.0,2800.0,85.3739,85.3822,85.3573,85.3656,2800.0
2013-12-31 10:15:00,102.98,102.99,102.94,102.95,7900.0,85.349,85.3573,85.3159,85.3242,7900.0
2013-12-31 10:20:00,102.96,102.98,102.94,102.94,1500.0,85.3325,85.349,85.3159,85.3159,1500.0
2013-12-31 10:25:00,102.98,102.98,102.97,102.97,1300.0,85.349,85.349,85.3408,85.3408,1300.0
2013-12-31 10:30:00,103.0,103.01,102.99,103.01,1300.0,85.3656,85.3739,85.3573,85.3739,1300.0
2013-12-31 10:35:00,103.0,103.01,102.99,102.99,1400.0,85.3656,85.3739,85.3573,85.3573,1400.0
2013-12-31 10:40:00,103.01,103.02,103.01,103.01,800.0,85.3739,85.3822,85.3739,85.3739,800.0
2013-12-31 10:45:00,103.02,103.02,102.99,102.99,2400.0,85.3822,85.3822,85.3573,85.3573,2400.0
2013-12-31 10:50:00,102.99,103.01,102.98,102.98,2100.0,85.3573,85.3739,85.349,85.349,2100.0
2013-12-31 10:55:00,102.99,103.05,102.99,103.05,5100.0,85.3573,85.4071,85.3573,85.4071,5100.0
2013-12-31 11:00:00,103.06,103.13,103.06,103.11,14700.0,85.4154,85.4734,85.4154,85.4568,14700.0
2013-12-31 11:05:00,103.12,103.13,103.1,103.12,34900.0,85.4651,85.4734,85.4485,85.4651,34900.0
2013-12-31 11:10:00,103.14,103.19,103.13,103.17,8500.0,85.4817,85.5231,85.4734,85.5065,8500.0
2013-12-31 11:15:00,103.16,103.17,103.13,103.13,8500.0,85.4982,85.5065,85.4734,85.4734,8500.0
2013-12-31 11:20:00,103.14,103.14,103.1,103.1,1700.0,85.4817,85.4817,85.4485,85.4485,1700.0
2013-12-31 11:25:00,103.12,103.13,103.09,103.12,7600.0,85.4651,85.4734,85.4402,85.4651,7600.0
2013-12-31 11:30:00,103.13,103.15,103.13,103.14,2000.0,85.4734,85.4899,85.4734,85.4817,2000.0
2013-12-31 11:35:00,103.13,103.13,103.11,103.13,1500.0,85.4734,85.4734,85.4568,85.4734,1500.0
2013-12-31 11:40:00,103.12,103.12,103.1,103.11,4300.0,85.4651,85.4651,85.4485,85.4568,4300.0
2013-12-31 11:45:00,103.11,103.12,103.1,103.1,6500.0,85.4568,85.4651,85.4485,85.4485,6500.0
2013-12-31 11:50:00,103.11,103.11,103.1,103.1,1300.0,85.4568,85.4568,85.4485,85.4485,1300.0
2013-12-31 11:55:00,103.11,103.11,103.08,103.08,2800.0,85.4568,85.4568,85.4319,85.4319,2800.0
2013-12-31 12:00:00,103.1,103.12,103.09,103.09,3600.0,85.4485,85.4651,85.4402,85.4402,3600.0
2013-12-31 12:05:00,103.09,103.09,103.07,103.08,3300.0,85.4402,85.4402,85.4236,85.4319,3300.0
2013-12-31 12:10:00,103.07,103.09,103.05,103.09,2200.0,85.4236,85.4402,85.4071,85.4402,2200.0
2013-12-31 12:15:00,103.09,103.1,103.07,103.08,5500.0,85.4402,85.4485,85.4236,85.4319,5500.0
2013-12-31 12:20:00,103.06,103.08,103.05,103.05,1300.0,85.4154,85.4319,85.4071,85.4071,1300.0
2013-12-31 12:25:00,103.08,103.08,103.05,103.07,2500.0,85.4319,85.4319,85.4071,85.4236,2500.0
2013-12-31 12:30:00,103.09,103.11,103.08,103.11,1100.0,85.4402,85.4568,85.4319,85.4568,1100.0
2013-12-31 12:35:00,103.11,103.13,103.1,103.11,1700.0,85.4568,85.4734,85.4485,85.4568,1700.0
2013-12-31 12:40:00,103.1,103.1,103.05,103.05,2100.0,85.4485,85.4485,85.4071,85.4071,2100.0
2013-12-31 12:45:00,103.04,103.07,103.02,103.03,8400.0,85.3988,85.4236,85.3822,85.3905,8400.0
2013-12-31 12:50:00,103.03,103.06,103.03,103.04,31300.0,85.3905,85.4154,85.3905,85.3988,31300.0
2013-12-31 12:55:00,103.04,103.06,103.03,103.04,114100.0,85.3988,85.4154,85.3905,85.3988,114100.0
2013-12-31 13:00:00,103.05,103.05,103.03,103.03,17100.0,85.4071,85.4071,85.3905,85.3905,17100.0
2013-12-31 13:05:00,103.03,103.04,103.01,103.03,18800.0,85.3905,85.3988,85.3739,85.3905,18800.0
2013-12-31 13:10:00,103.03,103.05,103.03,103.05,18900.0,85.3905,85.4071,85.3905,85.4071,18900.0
2013-12-31 13:15:00,103.05,103.06,103.03,103.06,17000.0,85.4071,85.4154,85.3905,85.4154,17000.0
2013-12-31 13:20:00,103.06,103.06,103.03,103.06,3500.0,85.4154,85.4154,85.3905,85.4154,3500.0
2013-12-31 13:25:00,103.06,103.07,103.06,103.07,200.0,85.4154,85.4236,85.4154,85.4236,200.0
2013-12-31 13:30:00,103.08,103.09,103.07,103.09,2100.0,85.4319,85.4402,85.4236,85.4402,2100.0
2013-12-31 13:35:00,103.09,103.09,103.07,103.08,2800.0,85.4402,85.4402,85.4236,85.4319,2800.0
2013-12-31 13:40:00,103.07,103.07,103.06,103.06,4600.0,85.4236,85.4236,85.4154,85.4154,4600.0
2013-12-31 13:45:00,103.05,103.06,103.05,103.05,2200.0,85.4071,85.4154,85.4071,85.4071,2200.0
2013-12-31 13:50:00,103.07,103.09,103.06,103.08,1800.0,85.4236,85.4402,85.4154,85.4319,1800.0
2013-12-31 13:55:00,103.07,103.08,103.05,103.06,1200.0,85.4236,85.4319,85.4071,85.4154,1200.0
2013-12-31 14:00:00,103.06,103.07,103.05,103.05,900.0,85.4154,85.4236,85.4071,85.4071,900.0
2013-12-31 14:05:00,103.06,103.07,103.04,103.05,2400.0,85.4154,85.4236,85.3988,85.4071,2400.0
2013-12-31 14:10:00,103.06,103.06,103.06,103.06,200.0,85.4154,85.4154,85.4154,85.4154,200.0
2013-12-31 14:15:00,103.05,103.06,103.05,103.05,1200.0,85.4071,85.4154,85.4071,85.4071,1200.0
2013-12-31 14:20:00,103.04,103.04,103.03,103.03,200.0,85.3988,85.3988,85.3905,85.3905,200.0
2013-12-31 14:25:00,103.0,103.0,102.96,102.96,2800.0,85.3656,85.3656,85.3325,85.3325,2800.0
2013-12-31 14:30:00,102.99,102.99,102.94,102.94,5900.0,85.3573,85.3573,85.3159,85.3159,5900.0
2013-12-31 14:35:00,102.93,102.93,102.91,102.91,500.0,85.3076,85.3076,85.291,85.291,500.0
2013-12-31 14:40:00,102.91,102.93,102.89,102.89,2700.0,85.291,85.3076,85.2745,85.2745,2700.0
2013-12-31 14:45:00,102.87,102.88,102.86,102.88,3500.0,85.2579,85.2662,85.2496,85.2662,3500.0
2013-12-31 14:50:00,102.91,102.92,102.9,102.92,700.0,85.291,85.2993,85.2827,85.2993,700.0
2013-12-31 14:55:00,102.9,102.91,102.89,102.91,2300.0,85.2827,85.291,85.2745,85.291,2300.0
2013-12-31 15:00:00,102.92,102.92,102.89,102.89,1200.0,85.2993,85.2993,85.2745,85.2745,1200.0
2013-12-31 15:05:00,102.89,102.89,102.84,102.84,1200.0,85.2745,85.2745,85.233,85.233,1200.0
2013-12-31 15:10:00,102.85,102.88,102.85,102.86,1600.0,85.2413,85.2662,85.2413,85.2496,1600.0
2013-12-31 15:15:00,102.86,102.91,102.86,102.91,2100.0,85.2496,85.291,85.2496,85.291,2100.0
2013-12-31 15:20:00,102.91,102.97,102.91,102.96,6600.0,85.291,85.3408,85.291,85.3325,6600.0
2013-12-31 15:25:00,102.96,102.96,102.95,102.95,3500.0,85.3325,85.3325,85.3242,85.3242,3500.0
2013-12-31 15:30:00,102.96,103.03,102.96,103.01,2900.0,85.3325,85.3905,85.3325,85.3739,2900.0
2013-12-31 15:35:00,103.01,103.04,102.99,103.01,6900.0,85.3739,85.3988,85.3573,85.3739,6900.0
2013-12-31 15:40:00,102.98,103.04,102.95,103.03,9900.0,85.349,85.3988,85.3242,85.3905,9900.0
2013-12-31 15:45:00,103.04,103.21,103.04,103.17,8900.0,85.3988,85.5397,85.3988,85.5065,8900.0
2013-12-31 15:50:00,103.14,103.2,103.14,103.16,9000.0,85.4817,85.5314,85.4817,85.4982,9000.0
2013-12-31 15:55:00,103.16,103.17,103.01,103.12,192200.0,85.4982,85.5065,85.3739,85.4651,192200.0
2014-01-02 09:30:00,102.81,102.84,102.79,102.8,6300.0,85.2082,85.233,85.1916,85.1999,6300.0
2014-01-02 09:35:00,102.78,102.79,102.55,102.55,7100.0,85.1833,85.1916,84.9927,84.9927,7100.0
2014-01-02 09:40:00,102.52,102.59,102.44,102.55,267400.0,84.9678,85.0258,84.9015,84.9927,267400.0
2014-01-02 09:45:00,102.55,102.63,102.55,102.62,47100.0,84.9927,85.059,84.9927,85.0507,47100.0
2014-01-02 09:50:00,102.6,102.65,102.55,102.65,2600.0,85.0341,85.0755,84.9927,85.0755,2600.0
2014-01-02 09:55:00,102.62,102.66,102.61,102.65,3600.0,85.0507,85.0838,85.0424,85.0755,3600.0
2014-01-02 10:00:00,102.57,102.61,102.38,102.4,24000.0,85.0092,85.0424,84.8518,84.8683,24000.0
2014-01-02 10:05:00,102.44,102.53,102.44,102.52,5600.0,84.9015,84.9761,84.9015,84.9678,5600.0
2014-01-02 10:10:00,102.55,102.65,102.55,102.6,173800.0,84.9927,85.0755,84.9927,85.0341,173800.0
2014-01-02 10:15:00,102.57,102.64,102.57,102.58,5300.0,85.0092,85.0673,85.0092,85.0175,5300.0
2014-01-02 10:20:00,102.59,102.61,102.54,102.54,4400.0,85.0258,85.0424,84.9844,84.9844,4400.0
2014-01-02 10:25:00,102.53,102.57,102.5,102.56,7500.0,84.9761,85.0092,84.9512,85.001,7500.0
2014-01-02 10:30:00,102.56,102.56,102.51,102.55,8600.0,85.001,85.001,84.9595,84.9927,8600.0
2014-01-02 10:35:00,102.55,102.56,102.49,102.5,13000.0,84.9927,85.001,84.9429,84.9512,13000.0
2014-01-02 10:40:00,102.55,102.67,102.54,102.66,5600.0,84.9927,85.0921,84.9844,85.0838,5600.0
2014-01-02 10:45:00,102.65,102.65,102.6,102.6,4700.0,85.0755,85.0755,85.0341,85.0341,4700.0
2014-01-02 10:50:00,102.61,102.62,102.53,102.55,17200.0,85.0424,85.0507,84.9761,84.9927,17200.0
2014-01-02 10:55:00,102.57,102.58,102.56,102.57,3300.0,85.0092,85.0175,85.001,85.0092,3300.0
2014-01-02 11:00:00,102.57,102.57,102.48,102.5,16900.0,85.0092,85.0092,84.9347,84.9512,16900.0
2014-01-02 11:05:00,102.5,102.59,102.48,102.55,13500.0,84.9512,85.0258,84.9347,84.9927,13500.0
2014-01-02 11:10:00,102.55,102.57,102.53,102.55,4200.0,84.9927,85.0092,84.9761,84.9927,4200.0
2014-01-02 11:15:00,102.54,102.6,102.53,102.57,6400.0,84.9844,85.0341,84.9761,85.0092,6400.0
2014-01-02 11:20:00,102.58,102.61,102.56,102.56,12900.0,85.0175,85.0424,85.001,85.001,12900.0
2014-01-02 11:25:00,102.57,102.58,102.51,102.53,13800.0,85.0092,85.0175,84.9595,84.9761,13800.0
2014-01-02 11:30:00,102.53,102.53,102.44,102.44,11000.0,84.9761,84.9761,84.9015,84.9015,11000.0
2014-01-02 11:35:00,102.45,102.48,102.45,102.45,3400.0,84.9098,84.9347,84.9098,84.9098,3400.0
2014-01-02 11:40:00,102.45,102.49,102.43,102.47,5700.0,84.9098,84.9429,84.8932,84.9264,5700.0
2014-01-02 11:45:00,102.47,102.47,102.36,102.36,7700.0,84.9264,84.9264,84.8352,84.8352,7700.0
2014-01-02 11:50:00,102.32,102.32,102.24,102.27,10700.0,84.802,84.802,84.7357,84.7606,10700.0
2014-01-02 11:55:00,102.28,102.29,102.19,102.28,27700.0,84.7689,84.7772,84.6943,84.7689,27700.0
2014-01-02 12:00:00,102.27,102.31,102.27,102.3,14800.0,84.7606,84.7938,84.7606,84.7855,14800.0
2014-01-02 12:05:00,102.29,102.35,102.29,102.33,4500.0,84.7772,84.8269,84.7772,84.8103,4500.0
2014-01-02 12:10:00,102.33,102.33,102.3,102.3,4200.0,84.8103,84.8103,84.7855,84.7855,4200.0
2014-01-02 12:15:00,102.3,102.31,102.26,102.27,9500.0,84.7855,84.7938,84.7523,84.7606,9500.0
2014-01-02 12:20:00,102.27,102.28,102.27,102.28,2900.0,84.7606,84.7689,84.7606,84.7689,2900.0
2014-01-02 12:25:00,102.26,102.27,102.21,102.23,7800.0,84.7523,84.7606,84.7109,84.7275,7800.0
2014-01-02 12:30:00,102.24,102.24,102.17,102.23,6700.0,84.7357,84.7357,84.6777,84.7275,6700.0
2014-01-02 12:35:00,102.23,102.25,102.22,102.25,6200.0,84.7275,84.744,84.7192,84.744,6200.0
2014-01-02 12:40:00,102.26,102.26,102.15,102.18,10900.0,84.7523,84.7523,84.6612,84.686,10900.0
2014-01-02 12:45:00,102.17,102.23,102.17,102.22,4900.0,84.6777,84.7275,84.6777,84.7192,4900.0
2014-01-02 12:50:00,102.21,102.24,102.19,102.24,7100.0,84.7109,84.7357,84.6943,84.7357,7100.0
2014-01-02 12:55:00,102.24,102.29,102.21,102.29,6500.0,84.7357,84.7772,84.7109,84.7772,6500.0
2014-01-02 13:00:00,102.29,102.33,102.27,102.29,4000.0,84.7772,84.8103,84.7606,84.7772,4000.0
2014-01-02 13:05:00,102.28,102.29,102.25,102.27,5100.0,84.7689,84.7772,84.744,84.7606,5100.0
2014-01-02 13:10:00,102.26,102.26,102.23,102.24,3500.0,84.7523,84.7523,84.7275,84.7357,3500.0
2014-01-02 13:15:00,102.23,102.23,102.21,102.21,1900.0,84.7275,84.7275,84.7109,84.7109,1900.0
2014-01-02 13:20:00,102.21,102.25,102.18,102.2,6700.0,84.7109,84.744,84.686,84.7026,6700.0
2014-01-02 13:25:00,102.19,102.2,102.17,102.19,3200.0,84.6943,84.7026,84.6777,84.6943,3200.0
2014-01-02 13:30:00,102.2,102.2,102.14,102.18,6400.0,84.7026,84.7026,84.6529,84.686,6400.0
2014-01-02 13:35:00,102.17,102.21,102.15,102.17,3500.0,84.6777,84.7109,84.6612,84.6777,3500.0
2014-01-02 13:40:00,102.16,102.17,102.15,102.16,5400.0,84.6694,84.6777,84.6612,84.6694,5400.0
2014-01-02 13:45:00,102.16,102.28,102.13,102.25,9800.0,84.6694,84.7689,84.6446,84.744,9800.0
2014-01-02 13:50:00,102.25,102.27,102.2,102.2,5400.0,84.744,84.7606,84.7026,84.7026,5400.0
2014-01-02 13:55:00,102.2,102.26,102.2,102.25,4600.0,84.7026,84.7523,84.7026,84.744,4600.0
2014-01-02 14:00:00,102.26,102.32,102.26,102.29,6800.0,84.7523,84.802,84.7523,84.7772,6800.0
2014-01-02 14:05:00,102.28,102.31,102.28,102.29,6200.0,84.7689,84.7938,84.7689,84.7772,6200.0
2014-01-02 14:10:00,102.29,102.33,102.24,102.24,14100.0,84.7772,84.8103,84.7357,84.7357,14100.0
2014-01-02 14:15:00,102.24,102.24,102.05,102.06,10200.0,84.7357,84.7357,84.5783,84.5866,10200.0
2014-01-02 14:20:00,102.06,102.12,102.02,102.12,14100.0,84.5866,84.6363,84.5534,84.6363,14100.0
2014-01-02 14:25:00,102.11,102.11,102.08,102.09,4100.0,84.628,84.628,84.6031,84.6114,4100.0
2014-01-02 14:30:00,102.09,102.14,102.09,102.13,5200.0,84.6114,84.6529,84.6114,84.6446,5200.0
2014-01-02 14:35:00,102.14,102.16,102.13,102.14,8300.0,84.6529,84.6694,84.6446,84.6529,8300.0
2014-01-02 14:40:00,102.15,102.21,102.14,102.19,14100.0,84.6612,84.7109,84.6529,84.6943,14100.0
2014-01-02 14:45:00,102.19,102.24,102.17,102.23,13000.0,84.6943,84.7357,84.6777,84.7275,13000.0
2014-01-02 14:50:00,102.22,102.24,102.2,102.2,10700.0,84.7192,84.7357,84.7026,84.7026,10700.0
2014-01-02 14:55:00,102.2,102.21,102.15,102.15,2500.0,84.7026,84.7109,84.6612,84.6612,2500.0
2014-01-02 15:00:00,102.15,102.2,102.14,102.15,8700.0,84.6612,84.7026,84.6529,84.6612,8700.0
2014-01-02 15:05:00,102.17,102.21,102.17,102.2,4500.0,84.6777,84.7109,84.6777,84.7026,4500.0
2014-01-02 15:10:00,102.2,102.3,102.2,102.28,5100.0,84.7026,84.7855,84.7026,84.7689,5100.0
2014-01-02 15:15:00,102.28,102.36,102.26,102.35,11500.0,84.7689,84.8352,84.7523,84.8269,11500.0
2014-01-02 15:20:00,102.33,102.36,102.31,102.33,2000.0,84.8103,84.8352,84.7938,84.8103,2000.0
2014-01-02 15:25:00,102.32,102.34,102.28,102.28,14000.0,84.802,84.8186,84.7689,84.7689,14000.0
2014-01-02 15:30:00,102.27,102.28,102.24,102.27,37300.0,84.7606,84.7689,84.7357,84.7606,37300.0
2014-01-02 15:35:00,102.26,102.29,102.19,102.21,15700.0,84.7523,84.7772,84.6943,84.7109,15700.0
2014-01-02 15:40:00,102.21,102.28,102.21,102.28,25400.0,84.7109,84.7689,84.7109,84.7689,25400.0
2014-01-02 15:45:00,102.28,102.4,102.26,102.36,58600.0,84.7689,84.8683,84.7523,84.8352,58600.0
2014-01-02 15:50:00,102.36,102.37,102.3,102.34,67100.0,84.8352,84.8435,84.7855,84.8186,67100.0
2014-01-02 15:55:00,102.35,102.37,102.27,102.27,134400.0,84.8269,84.8435,84.7606,84.7606,134400.0
2014-01-03 09:30:00,102.34,102.5,102.34,102.42,22700.0,84.8186,84.9512,84.8186,84.8849,22700.0
2014-01-03 09:35:00,102.44,102.59,102.43,102.57,3100.0,84.9015,85.0258,84.8932,85.0092,3100.0
2014-01-03 09:40:00,102.54,102.58,102.51,102.51,2000.0,84.9844,85.0175,84.9595,84.9595,2000.0
2014-01-03 09:45:00,102.52,102.58,102.48,102.57,7300.0,84.9678,85.0175,84.9347,85.0092,7300.0
2014-01-03 09:50:00,102.57,102.6,102.55,102.55,2700.0,85.0092,85.0341,84.9927,84.9927,2700.0
2014-01-03 09:55:00,102.52,102.58,102.52,102.57,400.0,84.9678,85.0175,84.9678,85.0092,400.0
2014-01-03 10:00:00,102.58,102.62,102.55,102.62,15200.0,85.0175,85.0507,84.9927,85.0507,15200.0
2014-01-03 10:05:00,102.61,102.61,102.51,102.53,5200.0,85.0424,85.0424,84.9595,84.9761,5200.0
2014-01-03 10:10:00,102.54,102.54,102.51,102.53,14000.0,84.9844,84.9844,84.9595,84.9761,14000.0
2014-01-03 10:15:00,102.55,102.55,102.49,102.51,1300.0,84.9927,84.9927,84.9429,84.9595,1300.0
2014-01-03 10:20:00,102.49,102.51,102.49,102.49,1000.0,84.9429,84.9595,84.9429,84.9429,1000.0
2014-01-03 10:25:00,102.5,102.5,102.5,102.5,300.0,84.9512,84.9512,84.9512,84.9512,300.0
2014-01-03 10:30:00,102.52,102.57,102.52,102.57,5300.0,84.9678,85.0092,84.9678,85.0092,5300.0
2014-01-03 10:35:00,102.56,102.57,102.53,102.55,3700.0,85.001,85.0092,84.9761,84.9927,3700.0
2014-01-03 10:40:00,102.54,102.6,102.54,102.59,4700.0,84.9844,85.0341,84.9844,85.0258,4700.0
2014-01-03 10:45:00,102.58,102.58,102.47,102.47,3600.0,85.0175,85.0175,84.9264,84.9264,3600.0
2014-01-03 10:50:00,102.46,102.52,102.46,102.51,1600.0,84.9181,84.9678,84.9181,84.9595,1600.0
2014-01-03 10:55:00,102.5,102.5,102.48,102.5,6200.0,84.9512,84.9512,84.9347,84.9512,6200.0
2014-01-03 11:00:00,102.53,102.55,102.52,102.53,1700.0,84.9761,84.9927,84.9678,84.9761,1700.0
2014-01-03 11:05:00,102.53,102.55,102.49,102.55,9600.0,84.9761,84.9927,84.9429,84.9927,9600.0
2014-01-03 11:10:00,102.54,102.54,102.49,102.49,3800.0,84.9844,84.9844,84.9429,84.9429,3800.0
2014-01-03 11:15:00,102.46,102.46,102.34,102.37,1200.0,84.9181,84.9181,84.8186,84.8435,1200.0
2014-01-03 11:20:00,102.38,102.41,102.38,102.41,3600.0,84.8518,84.8766,84.8518,84.8766,3600.0
2014-01-03 11:25:00,102.39,102.39,102.27,102.29,3000.0,84.8601,84.8601,84.7606,84.7772,3000.0
2014-01-03 11:30:00,102.28,102.3,102.25,102.26,3200.0,84.7689,84.7855,84.744,84.7523,3200.0
2014-01-03 11:35:00,102.25,102.29,102.25,102.28,3200.0,84.744,84.7772,84.744,84.7689,3200.0
2014-01-03 11:40:00,102.27,102.28,102.26,102.26,400.0,84.7606,84.7689,84.7523,84.7523,400.0
2014-01-03 11:45:00,102.25,102.25,102.21,102.21,1600.0,84.744,84.744,84.7109,84.7109,1600.0
2014-01-03 11:50:00,102.24,102.24,102.22,102.22,3000.0,84.7357,84.7357,84.7192,84.7192,3000.0
2014-01-03 11:55:00,102.2,102.2,102.14,102.16,1400.0,84.7026,84.7026,84.6529,84.6694,1400.0
2014-01-03 12:00:00,102.16,102.17,102.14,102.14,12600.0,84.6694,84.6777,84.6529,84.6529,12600.0
2014-01-03 12:05:00,102.14,102.16,102.1,102.16,8700.0,84.6529,84.6694,84.6197,84.6694,8700.0
2014-01-03 12:10:00,102.16,102.2,102.16,102.18,1000.0,84.6694,84.7026,84.6694,84.686,1000.0
2014-01-03 12:15:00,102.18,102.21,102.18,102.2,1200.0,84.686,84.7109,84.686,84.7026,1200.0
2014-01-03 12:20:00,102.18,102.23,102.18,102.23,700.0,84.686,84.7275,84.686,84.7275,700.0
2014-01-03 12:25:00,102.23,102.25,102.22,102.25,1400.0,84.7275,84.744,84.7192,84.744,1400.0
2014-01-03 12:30:00,102.26,102.26,102.24,102.24,3000.0,84.7523,84.7523,84.7357,84.7357,3000.0
2014-01-03 12:35:00,102.25,102.29,102.25,102.29,2400.0,84.744,84.7772,84.744,84.7772,2400.0
2014-01-03 12:40:00,102.3,102.3,102.28,102.29,900.0,84.7855,84.7855,84.7689,84.7772,900.0
2014-01-03 12:45:00,102.3,102.31,102.29,102.29,500.0,84.7855,84.7938,84.7772,84.7772,500.0
2014-01-03 12:50:00,102.29,102.31,102.29,102.31,1600.0,84.7772,84.7938,84.7772,84.7938,1600.0
2014-01-03 12:55:00,102.28,102.3,102.24,102.24,1000.0,84.7689,84.7855,84.7357,84.7357,1000.0
2014-01-03 13:00:00,102.26,102.26,102.24,102.25,500.0,84.7523,84.7523,84.7357,84.744,500.0
2014-01-03 13:05:00,102.23,102.26,102.23,102.26,600.0,84.7275,84.7523,84.7275,84.7523,600.0
2014-01-03 13:10:00,102.26,102.28,102.25,102.25,9800.0,84.7523,84.7689,84.744,84.744,9800.0
2014-01-03 13:15:00,102.26,102.26,102.21,102.25,2500.0,84.7523,84.7523,84.7109,84.744,2500.0
2014-01-03 13:20:00,102.25,102.26,102.23,102.26,5700.0,84.744,84.7523,84.7275,84.7523,5700.0
2014-01-03 13:25:00,102.27,102.27,102.25,102.25,500.0,84.7606,84.7606,84.744,84.744,500.0
2014-01-03 13:30:00,102.23,102.23,102.17,102.18,800.0,84.7275,84.7275,84.6777,84.686,800.0
2014-01-03 13:35:00,102.17,102.22,102.17,102.21,1200.0,84.6777,84.7192,84.6777,84.7109,1200.0
2014-01-03 13:40:00,102.2,102.2,102.16,102.18,1000.0,84.7026,84.7026,84.6694,84.686,1000.0
2014-01-03 13:45:00,102.18,102.22,102.18,102.21,800.0,84.686,84.7192,84.686,84.7109,800.0
2014-01-03 13:50:00,102.2,102.24,102.2,102.24,600.0,84.7026,84.7357,84.7026,84.7357,600.0
2014-01-03 13:55:00,102.23,102.24,102.22,102.23,1600.0,84.7275,84.7357,84.7192,84.7275,1600.0
2014-01-03 14:00:00,102.23,102.28,102.23,102.28,3200.0,84.7275,84.7689,84.7275,84.7689,3200.0
2014-01-03 14:05:00,102.27,102.27,102.24,102.24,3300.0,84.7606,84.7606,84.7357,84.7357,3300.0
2014-01-03 14:10:00,102.2,102.24,102.2,102.24,2600.0,84.7026,84.7357,84.7026,84.7357,2600.0
2014-01-03 14:15:00,102.26,102.27,102.24,102.24,3100.0,84.7523,84.7606,84.7357,84.7357,3100.0
2014-01-03 14:20:00,102.25,102.26,102.25,102.26,800.0,84.744,84.7523,84.744,84.7523,800.0
2014-01-03 14:25:00,102.26,102.27,102.24,102.26,2400.0,84.7523,84.7606,84.7357,84.7523,2400.0
2014-01-03 14:30:00,102.27,102.3,102.24,102.25,1900.0,84.7606,84.7855,84.7357,84.744,1900.0
2014-01-03 14:35:00,102.26,102.29,102.26,102.29,300.0,84.7523,84.7772,84.7523,84.7772,300.0
2014-01-03 14:40:00,102.28,102.33,102.28,102.33,2700.0,84.7689,84.8103,84.7689,84.8103,2700.0
2014-01-03 14:45:00,102.36,102.43,102.36,102.43,3200.0,84.8352,84.8932,84.8352,84.8932,3200.0
2014-01-03 14:50:00,102.43,102.49,102.43,102.49,2200.0,84.8932,84.9429,84.8932,84.9429,2200.0
2014-01-03 14:55:00,102.49,102.49,102.43,102.43,1400.0,84.9429,84.9429,84.8932,84.8932,1400.0
2014-01-03 15:00:00,102.43,102.45,102.42,102.42,2600.0,84.8932,84.9098,84.8849,84.8849,2600.0
2014-01-03 15:05:00,102.43,102.44,102.41,102.44,3500.0,84.8932,84.9015,84.8766,84.9015,3500.0
2014-01-03 15:10:00,102.45,102.58,102.45,102.55,6400.0,84.9098,85.0175,84.9098,84.9927,6400.0
2014-01-03 15:15:00,102.54,102.55,102.52,102.54,2500.0,84.9844,84.9927,84.9678,84.9844,2500.0
2014-01-03 15:20:00,102.53,102.54,102.5,102.53,6000.0,84.9761,84.9844,84.9512,84.9761,6000.0
2014-01-03 15:25:00,102.52,102.53,102.5,102.51,3000.0,84.9678,84.9761,84.9512,84.9595,3000.0
2014-01-03 15:30:00,102.52,102.54,102.51,102.54,2000.0,84.9678,84.9844,84.9595,84.9844,2000.0
2014-01-03 15:35:00,102.52,102.55,102.51,102.51,1900.0,84.9678,84.9927,84.9595,84.9595,1900.0
2014-01-03 15:40:00,102.5,102.5,102.4,102.41,6400.0,84.9512,84.9512,84.8683,84.8766,6400.0
2014-01-03 15:45:00,102.43,102.43,102.39,102.41,3000.0,84.8932,84.8932,84.8601,84.8766,3000.0
2014-01-03 15:50:00,102.39,102.39,102.29,102.3,8200.0,84.8601,84.8601,84.7772,84.7855,8200.0
2014-01-03 15:55:00,102.3,102.31,102.22,102.26,9500.0,84.7855,84.7938,84.7192,84.7523,9500.0
2014-01-06 09:30:00,102.68,102.68,102.53,102.54,5900.0,85.1004,85.1004,84.9761,84.9844,5900.0
2014-01-06 09:35:00,102.5,102.54,102.4,102.4,2500.0,84.9512,84.9844,84.8683,84.8683,2500.0
2014-01-06 09:40:00,102.34,102.35,102.23,102.23,2000.0,84.8186,84.8269,84.7275,84.7275,2000.0
2014-01-06 09:45:00,102.22,102.25,102.22,102.25,2500.0,84.7192,84.744,84.7192,84.744,2500.0
2014-01-06 09:50:00,102.2,102.2,102.2,102.2,100.0,84.7026,84.7026,84.7026,84.7026,100.0
2014-01-06 09:55:00,102.27,102.27,102.26,102.26,300.0,84.7606,84.7606,84.7523,84.7523,300.0
2014-01-06 10:00:00,102.22,102.26,102.15,102.21,2100.0,84.7192,84.7523,84.6612,84.7109,2100.0
2014-01-06 10:05:00,102.19,102.21,102.18,102.18,1300.0,84.6943,84.7109,84.686,84.686,1300.0
2014-01-06 10:10:00,102.21,102.27,102.2,102.24,3800.0,84.7109,84.7606,84.7026,84.7357,3800.0
2014-01-06 10:15:00,102.21,102.34,102.2,102.34,1600.0,84.7109,84.8186,84.7026,84.8186,1600.0
2014-01-06 10:20:00,102.33,102.34,102.31,102.33,800.0,84.8103,84.8186,84.7938,84.8103,800.0
2014-01-06 10:25:00,102.34,102.34,102.26,102.26,1200.0,84.8186,84.8186,84.7523,84.7523,1200.0
2014-01-06 10:30:00,102.33,102.35,102.28,102.34,7300.0,84.8103,84.8269,84.7689,84.8186,7300.0
2014-01-06 10:35:00,102.36,102.37,102.29,102.29,2400.0,84.8352,84.8435,84.7772,84.7772,2400.0
2014-01-06 10:40:00,102.25,102.3,102.24,102.25,15900.0,84.744,84.7855,84.7357,84.744,15900.0
2014-01-06 10:45:00,102.22,102.22,102.18,102.21,1000.0,84.7192,84.7192,84.686,84.7109,1000.0
2014-01-06 10:50:00,102.18,102.24,102.18,102.23,4800.0,84.686,84.7357,84.686,84.7275,4800.0
2014-01-06 10:55:00,102.24,102.24,102.05,102.08,4500.0,84.7357,84.7357,84.5783,84.6031,4500.0
2014-01-06 11:00:00,102.1,102.11,102.1,102.1,800.0,84.6197,84.628,84.6197,84.6197,800.0
2014-01-06 11:05:00,102.09,102.12,102.06,102.1,2100.0,84.6114,84.6363,84.5866,84.6197,2100.0
2014-01-06 11:10:00,102.07,102.07,101.98,101.99,1600.0,84.5948,84.5948,84.5203,84.5285,1600.0
2014-01-06 11:15:00,101.99,101.99,101.85,101.87,2300.0,84.5285,84.5285,84.4125,84.4291,2300.0
2014-01-06 11:20:00,101.89,101.9,101.86,101.87,2700.0,84.4457,84.454,84.4208,84.4291,2700.0
2014-01-06 11:25:00,101.86,101.91,101.82,101.91,1700.0,84.4208,84.4622,84.3876,84.4622,1700.0
2014-01-06 11:30:00,101.91,101.93,101.91,101.93,700.0,84.4622,84.4788,84.4622,84.4788,700.0
2014-01-06 11:35:00,101.89,101.89,101.82,101.86,2400.0,84.4457,84.4457,84.3876,84.4208,2400.0
2014-01-06 11:40:00,101.91,101.92,101.86,101.86,2600.0,84.4622,84.4705,84.4208,84.4208,2600.0
2014-01-06 11:45:00,101.87,101.91,101.85,101.91,400.0,84.4291,84.4622,84.4125,84.4622,400.0
2014-01-06 11:50:00,101.91,101.94,101.91,101.94,1600.0,84.4622,84.4871,84.4622,84.4871,1600.0
2014-01-06 11:55:00,101.96,101.96,101.93,101.94,37700.0,84.5037,84.5037,84.4788,84.4871,37700.0
2014-01-06 12:00:00,101.95,101.95,101.87,101.92,4400.0,84.4954,84.4954,84.4291,84.4705,4400.0
2014-01-06 12:05:00,101.94,101.98,101.94,101.94,5500.0,84.4871,84.5203,84.4871,84.4871,5500.0
2014-01-06 12:10:00,101.92,101.94,101.9,101.93,4000.0,84.4705,84.4871,84.454,84.4788,4000.0
2014-01-06 12:15:00,101.92,101.94,101.92,101.94,18600.0,84.4705,84.4871,84.4705,84.4871,18600.0
2014-01-06 12:20:00,101.94,101.99,101.93,101.97,6200.0,84.4871,84.5285,84.4788,84.512,6200.0
2014-01-06 12:25:00,101.98,101.98,101.95,101.95,3500.0,84.5203,84.5203,84.4954,84.4954,3500.0
2014-01-06 12:30:00,101.91,101.91,101.84,101.88,4600.0,84.4622,84.4622,84.4042,84.4374,4600.0
2014-01-06 12:35:00,101.87,101.88,101.86,101.88,2800.0,84.4291,84.4374,84.4208,84.4374,2800.0
2014-01-06 12:40:00,101.86,101.87,101.85,101.87,1000.0,84.4208,84.4291,84.4125,84.4291,1000.0
2014-01-06 12:45:00,101.89,101.89,101.84,101.86,2200.0,84.4457,84.4457,84.4042,84.4208,2200.0
2014-01-06 12:50:00,101.87,101.97,101.87,101.96,4300.0,84.4291,84.512,84.4291,84.5037,4300.0
2014-01-06 12:55:00,101.97,101.97,101.94,101.94,700.0,84.512,84.512,84.4871,84.4871,700.0
2014-01-06 13:00:00,101.94,101.94,101.9,101.91,3600.0,84.4871,84.4871,84.454,84.4622,3600.0
2014-01-06 13:05:00,101.9,101.91,101.89,101.89,1200.0,84.454,84.4622,84.4457,84.4457,1200.0
2014-01-06 13:10:00,101.87,101.89,101.85,101.89,3800.0,84.4291,84.4457,84.4125,84.4457,3800.0
2014-01-06 13:15:00,101.89,101.95,101.89,101.95,3100.0,84.4457,84.4954,84.4457,84.4954,3100.0
2014-01-06 13:20:00,101.95,101.97,101.93,101.94,18400.0,84.4954,84.512,84.4788,84.4871,18400.0
2014-01-06 13:25:00,101.94,101.95,101.94,101.95,1800.0,84.4871,84.4954,84.4871,84.4954,1800.0
2014-01-06 13:30:00,101.94,101.95,101.89,101.89,3900.0,84.4871,84.4954,84.4457,84.4457,3900.0
2014-01-06 13:35:00,101.88,101.94,101.88,101.94,2300.0,84.4374,84.4871,84.4374,84.4871,2300.0
2014-01-06 13:40:00,101.96,101.99,101.94,101.95,2400.0,84.5037,84.5285,84.4871,84.4954,2400.0
2014-01-06 13:45:00,101.94,101.95,101.92,101.92,5600.0,84.4871,84.4954,84.4705,84.4705,5600.0
2014-01-06 13:50:00,101.97,102.12,101.97,102.09,10900.0,84.512,84.6363,84.512,84.6114,10900.0
2014-01-06 13:55:00,102.1,102.16,102.1,102.14,3400.0,84.6197,84.6694,84.6197,84.6529,3400.0
2014-01-06 14:00:00,102.11,102.14,102.11,102.11,3200.0,84.628,84.6529,84.628,84.628,3200.0
2014-01-06 14:05:00,102.09,102.09,102.06,102.06,1000.0,84.6114,84.6114,84.5866,84.5866,1000.0
2014-01-06 14:10:00,102.05,102.14,102.04,102.11,4600.0,84.5783,84.6529,84.57,84.628,4600.0
2014-01-06 14:15:00,102.12,102.12,102.09,102.09,400.0,84.6363,84.6363,84.6114,84.6114,400.0
2014-01-06 14:20:00,102.06,102.15,102.05,102.13,2300.0,84.5866,84.6612,84.5783,84.6446,2300.0
2014-01-06 14:25:00,102.1,102.1,102.09,102.1,800.0,84.6197,84.6197,84.6114,84.6197,800.0
2014-01-06 14:30:00,102.08,102.12,102.08,102.11,9500.0,84.6031,84.6363,84.6031,84.628,9500.0
2014-01-06 14:35:00,102.12,102.19,102.12,102.19,3900.0,84.6363,84.6943,84.6363,84.6943,3900.0
2014-01-06 14:40:00,102.17,102.23,102.17,102.23,2200.0,84.6777,84.7275,84.6777,84.7275,2200.0
2014-01-06 14:45:00,102.22,102.24,102.16,102.18,2000.0,84.7192,84.7357,84.6694,84.686,2000.0
2014-01-06 14:50:00,102.2,102.21,102.18,102.18,2400.0,84.7026,84.7109,84.686,84.686,2400.0
2014-01-06 14:55:00,102.19,102.21,102.19,102.2,2100.0,84.6943,84.7109,84.6943,84.7026,2100.0
2014-01-06 15:00:00,102.18,102.18,102.11,102.11,2500.0,84.686,84.686,84.628,84.628,2500.0
2014-01-06 15:05:00,102.12,102.16,102.1,102.15,1700.0,84.6363,84.6694,84.6197,84.6612,1700.0
2014-01-06 15:10:00,102.14,102.17,102.12,102.17,1900.0,84.6529,84.6777,84.6363,84.6777,1900.0
2014-01-06 15:15:00,102.15,102.22,102.15,102.2,1500.0,84.6612,84.7192,84.6612,84.7026,1500.0
2014-01-06 15:20:00,102.2,102.2,102.16,102.18,6200.0,84.7026,84.7026,84.6694,84.686,6200.0
2014-01-06 15:25:00,102.18,102.18,102.14,102.17,500.0,84.686,84.686,84.6529,84.6777,500.0
2014-01-06 15:30:00,102.16,102.16,102.04,102.04,2500.0,84.6694,84.6694,84.57,84.57,2500.0
2014-01-06 15:35:00,102.03,102.06,102.03,102.04,3700.0,84.5617,84.5866,84.5617,84.57,3700.0
2014-01-06 15:40:00,102.04,102.08,102.01,102.05,4400.0,84.57,84.6031,84.5451,84.5783,4400.0
2014-01-06 15:45:00,102.07,102.11,102.07,102.07,3900.0,84.5948,84.628,84.5948,84.5948,3900.0
2014-01-06 15:50:00,102.09,102.1,102.07,102.07,7100.0,84.6114,84.6197,84.5948,84.5948,7100.0
2014-01-06 15:55:00,102.08,102.09,101.94,101.94,20600.0,84.6031,84.6114,84.4871,84.4871,20600.0
2014-01-07 09:30:00,102.27,102.36,102.27,102.3,4300.0,84.7606,84.8352,84.7606,84.7855,4300.0
2014-01-07 09:35:00,102.33,102.43,102.33,102.43,2700.0,84.8103,84.8932,84.8103,84.8932,2700.0
2014-01-07 09:40:00,102.43,102.47,102.4,102.42,6900.0,84.8932,84.9264,84.8683,84.8849,6900.0
2014-01-07 09:45:00,102.45,102.48,102.45,102.46,1600.0,84.9098,84.9347,84.9098,84.9181,1600.0
2014-01-07 09:50:00,102.46,102.53,102.45,102.53,2200.0,84.9181,84.9761,84.9098,84.9761,2200.0
2014-01-07 09:55:00,102.51,102.57,102.51,102.57,3400.0,84.9595,85.0092,84.9595,85.0092,3400.0
2014-01-07 10:00:00,102.58,102.63,102.57,102.59,4800.0,85.0175,85.059,85.0092,85.0258,4800.0
2014-01-07 10:05:00,102.61,102.61,102.57,102.59,3200.0,85.0424,85.0424,85.0092,85.0258,3200.0
2014-01-07 10:10:00,102.59,102.63,102.59,102.59,2000.0,85.0258,85.059,85.0258,85.0258,2000.0
2014-01-07 10:15:00,102.6,102.62,102.57,102.59,2200.0,85.0341,85.0507,85.0092,85.0258,2200.0
2014-01-07 10:20:00,102.59,102.66,102.59,102.66,3500.0,85.0258,85.0838,85.0258,85.0838,3500.0
2014-01-07 10:25:00,102.65,102.7,102.59,102.62,6700.0,85.0755,85.117,85.0258,85.0507,6700.0
2014-01-07 10:30:00,102.65,102.67,102.63,102.67,1400.0,85.0755,85.0921,85.059,85.0921,1400.0
2014-01-07 10:35:00,102.64,102.68,102.63,102.68,2800.0,85.0673,85.1004,85.059,85.1004,2800.0
2014-01-07 10:40:00,102.71,102.76,102.71,102.75,2300.0,85.1253,85.1667,85.1253,85.1584,2300.0
2014-01-07 10:45:00,102.75,102.75,102.7,102.71,3200.0,85.1584,85.1584,85.117,85.1253,3200.0
2014-01-07 10:50:00,102.69,102.7,102.69,102.69,600.0,85.1087,85.117,85.1087,85.1087,600.0
2014-01-07 10:55:00,102.69,102.7,102.68,102.68,1300.0,85.1087,85.117,85.1004,85.1004,1300.0
2014-01-07 11:00:00,102.69,102.7,102.66,102.67,4400.0,85.1087,85.117,85.0838,85.0921,4400.0
2014-01-07 11:05:00,102.67,102.67,102.64,102.64,2500.0,85.0921,85.0921,85.0673,85.0673,2500.0
2014-01-07 11:10:00,102.67,102.67,102.65,102.66,800.0,85.0921,85.0921,85.0755,85.0838,800.0
2014-01-07 11:15:00,102.66,102.67,102.65,102.67,2800.0,85.0838,85.0921,85.0755,85.0921,2800.0
2014-01-07 11:20:00,102.69,102.69,102.64,102.64,2100.0,85.1087,85.1087,85.0673,85.0673,2100.0
2014-01-07 11:25:00,102.63,102.64,102.61,102.64,2000.0,85.059,85.0673,85.0424,85.0673,2000.0
2014-01-07 11:30:00,102.63,102.65,102.63,102.64,2600.0,85.059,85.0755,85.059,85.0673,2600.0
2014-01-07 11:35:00,102.64,102.64,102.63,102.63,300.0,85.0673,85.0673,85.059,85.059,300.0
2014-01-07 11:40:00,102.63,102.64,102.63,102.63,1500.0,85.059,85.0673,85.059,85.059,1500.0
2014-01-07 11:45:00,102.63,102.63,102.56,102.6,2400.0,85.059,85.059,85.001,85.0341,2400.0
2014-01-07 11:50:00,102.61,102.61,102.59,102.59,600.0,85.0424,85.0424,85.0258,85.0258,600.0
2014-01-07 11:55:00,102.59,102.59,102.56,102.57,1000.0,85.0258,85.0258,85.001,85.0092,1000.0
2014-01-07 12:00:00,102.57,102.58,102.57,102.58,3900.0,85.0092,85.0175,85.0092,85.0175,3900.0
2014-01-07 12:05:00,102.59,102.59,102.56,102.56,1000.0,85.0258,85.0258,85.001,85.001,1000.0
2014-01-07 12:10:00,102.56,102.57,102.52,102.55,4100.0,85.001,85.0092,84.9678,84.9927,4100.0
2014-01-07 12:15:00,102.55,102.57,102.53,102.57,1500.0,84.9927,85.0092,84.9761,85.0092,1500.0
2014-01-07 12:20:00,102.57,102.59,102.57,102.58,1500.0,85.0092,85.0258,85.0092,85.0175,1500.0
2014-01-07 12:25:00,102.57,102.58,102.57,102.58,300.0,85.0092,85.0175,85.0092,85.0175,300.0
2014-01-07 12:30:00,102.61,102.64,102.61,102.64,1100.0,85.0424,85.0673,85.0424,85.0673,1100.0
2014-01-07 12:35:00,102.63,102.64,102.6,102.62,1000.0,85.059,85.0673,85.0341,85.0507,1000.0
2014-01-07 12:40:00,102.61,102.61,102.59,102.6,1700.0,85.0424,85.0424,85.0258,85.0341,1700.0
2014-01-07 12:45:00,102.63,102.63,102.62,102.63,600.0,85.059,85.059,85.0507,85.059,600.0
2014-01-07 12:50:00,102.62,102.62,102.62,102.62,100.0,85.0507,85.0507,85.0507,85.0507,100.0
2014-01-07 12:55:00,102.64,102.66,102.64,102.66,2000.0,85.0673,85.0838,85.0673,85.0838,2000.0
2014-01-07 13:00:00,102.67,102.67,102.64,102.64,2100.0,85.0921,85.0921,85.0673,85.0673,2100.0
2014-01-07 13:05:00,102.66,102.66,102.66,102.66,500.0,85.0838,85.0838,85.0838,85.0838,500.0
2014-01-07 13:10:00,102.65,102.66,102.63,102.63,2100.0,85.0755,85.0838,85.059,85.059,2100.0
2014-01-07 13:15:00,102.66,102.66,102.64,102.64,300.0,85.0838,85.0838,85.0673,85.0673,300.0
2014-01-07 13:20:00,102.64,102.65,102.63,102.65,1300.0,85.0673,85.0755,85.059,85.0755,1300.0
2014-01-07 13:25:00,102.65,102.65,102.65,102.65,100.0,85.0755,85.0755,85.0755,85.0755,100.0
2014-01-07 13:30:00,102.64,102.65,102.64,102.65,900.0,85.0673,85.0755,85.0673,85.0755,900.0
2014-01-07 13:35:00,102.65,102.68,102.65,102.66,1900.0,85.0755,85.1004,85.0755,85.0838,1900.0
2014-01-07 13:40:00,102.69,102.69,102.67,102.68,600.0,85.1087,85.1087,85.0921,85.1004,600.0
2014-01-07 13:45:00,102.69,102.69,102.65,102.65,1100.0,85.1087,85.1087,85.0755,85.0755,1100.0
2014-01-07 13:50:00,102.63,102.63,102.54,102.54,1000.0,85.059,85.059,84.9844,84.9844,1000.0
2014-01-07 13:55:00,102.55,102.57,102.52,102.52,1800.0,84.9927,85.0092,84.9678,84.9678,1800.0
2014-01-07 14:00:00,102.5,102.5,102.42,102.44,1800.0,84.9512,84.9512,84.8849,84.9015,1800.0
2014-01-07 14:05:00,102.44,102.46,102.42,102.42,4900.0,84.9015,84.9181,84.8849,84.8849,4900.0
2014-01-07 14:10:00,102.43,102.46,102.42,102.45,2500.0,84.8932,84.9181,84.8849,84.9098,2500.0
2014-01-07 14:15:00,102.43,102.44,102.43,102.44,900.0,84.8932,84.9015,84.8932,84.9015,900.0
2014-01-07 14:20:00,102.42,102.44,102.42,102.43,1500.0,84.8849,84.9015,84.8849,84.8932,1500.0
2014-01-07 14:25:00,102.46,102.54,102.46,102.54,6800.0,84.9181,84.9844,84.9181,84.9844,6800.0
2014-01-07 14:30:00,102.55,102.61,102.55,102.59,3200.0,84.9927,85.0424,84.9927,85.0258,3200.0
2014-01-07 14:35:00,102.61,102.62,102.57,102.6,2600.0,85.0424,85.0507,85.0092,85.0341,2600.0
2014-01-07 14:40:00,102.6,102.63,102.6,102.63,5000.0,85.0341,85.059,85.0341,85.059,5000.0
2014-01-07 14:45:00,102.62,102.62,102.58,102.58,2200.0,85.0507,85.0507,85.0175,85.0175,2200.0
2014-01-07 14:50:00,102.58,102.6,102.57,102.6,2700.0,85.0175,85.0341,85.0092,85.0341,2700.0
2014-01-07 14:55:00,102.59,102.61,102.58,102.59,2600.0,85.0258,85.0424,85.0175,85.0258,2600.0
2014-01-07 15:00:00,102.61,102.64,102.61,102.64,2000.0,85.0424,85.0673,85.0424,85.0673,2000.0
2014-01-07 15:05:00,102.64,102.67,102.63,102.64,1300.0,85.0673,85.0921,85.059,85.0673,1300.0
2014-01-07 15:10:00,102.66,102.67,102.62,102.62,2000.0,85.0838,85.0921,85.0507,85.0507,2000.0
2014-01-07 15:15:00,102.64,102.68,102.63,102.68,2000.0,85.0673,85.1004,85.059,85.1004,2000.0
2014-01-07 15:20:00,102.67,102.69,102.65,102.65,1300.0,85.0921,85.1087,85.0755,85.0755,1300.0
2014-01-07 15:25:00,102.67,102.67,102.64,102.66,2900.0,85.0921,85.0921,85.0673,85.0838,2900.0
2014-01-07 15:30:00,102.66,102.73,102.66,102.73,3300.0,85.0838,85.1419,85.0838,85.1419,3300.0
2014-01-07 15:35:00,102.72,102.72,102.62,102.62,3300.0,85.1336,85.1336,85.0507,85.0507,3300.0
2014-01-07 15:40:00,102.66,102.71,102.66,102.71,2800.0,85.0838,85.1253,85.0838,85.1253,2800.0
2014-01-07 15:45:00,102.71,102.72,102.68,102.7,2300.0,85.1253,85.1336,85.1004,85.117,2300.0
2014-01-07 15:50:00,102.69,102.74,102.64,102.64,13400.0,85.1087,85.1501,85.0673,85.0673,13400.0
2014-01-07 15:55:00,102.65,102.67,102.6,102.63,14700.0,85.0755,85.0921,85.0341,85.059,14700.0
2014-01-08 09:30:00,102.64,102.64,102.47,102.49,205400.0,85.0673,85.0673,84.9264,84.9429,205400.0
2014-01-08 09:35:00,102.56,102.57,102.5,102.53,4100.0,85.001,85.0092,84.9512,84.9761,4100.0
2014-01-08 09:40:00,102.6,102.61,102.59,102.6,1200.0,85.0341,85.0424,85.0258,85.0341,1200.0
2014-01-08 09:45:00,102.57,102.58,102.38,102.38,3300.0,85.0092,85.0175,84.8518,84.8518,3300.0
2014-01-08 09:50:00,102.38,102.4,102.3,102.4,202000.0,84.8518,84.8683,84.7855,84.8683,202000.0
2014-01-08 09:55:00,102.41,102.44,102.39,102.44,800.0,84.8766,84.9015,84.8601,84.9015,800.0
2014-01-08 10:00:00,102.41,102.56,102.41,102.53,3000.0,84.8766,85.001,84.8766,84.9761,3000.0
2014-01-08 10:05:00,102.59,102.6,102.57,102.57,1400.0,85.0258,85.0341,85.0092,85.0092,1400.0
2014-01-08 10:10:00,102.53,102.56,102.53,102.53,900.0,84.9761,85.001,84.9761,84.9761,900.0
2014-01-08 10:15:00,102.5,102.6,102.5,102.6,1100.0,84.9512,85.0341,84.9512,85.0341,1100.0
2014-01-08 10:20:00,102.67,102.76,102.67,102.71,10900.0,85.0921,85.1667,85.0921,85.1253,10900.0
2014-01-08 10:25:00,102.75,102.75,102.7,102.7,300.0,85.1584,85.1584,85.117,85.117,300.0
2014-01-08 10:30:00,102.74,102.74,102.74,102.74,1200.0,85.1501,85.1501,85.1501,85.1501,1200.0
2014-01-08 10:35:00,102.72,102.79,102.72,102.75,21600.0,85.1336,85.1916,85.1336,85.1584,21600.0
2014-01-08 10:40:00,102.73,102.74,102.69,102.73,19100.0,85.1419,85.1501,85.1087,85.1419,19100.0
2014-01-08 10:45:00,102.69,102.73,102.69,102.69,3400.0,85.1087,85.1419,85.1087,85.1087,3400.0
2014-01-08 10:50:00,102.74,102.75,102.65,102.65,3600.0,85.1501,85.1584,85.0755,85.0755,3600.0
2014-01-08 10:55:00,102.68,102.69,102.66,102.68,2500.0,85.1004,85.1087,85.0838,85.1004,2500.0
2014-01-08 11:00:00,102.69,102.7,102.66,102.7,2600.0,85.1087,85.117,85.0838,85.117,2600.0
2014-01-08 11:05:00,102.68,102.68,102.58,102.58,2900.0,85.1004,85.1004,85.0175,85.0175,2900.0
2014-01-08 11:10:00,102.59,102.61,102.59,102.59,800.0,85.0258,85.0424,85.0258,85.0258,800.0
2014-01-08 11:15:00,102.59,102.63,102.59,102.61,2800.0,85.0258,85.059,85.0258,85.0424,2800.0
2014-01-08 11:20:00,102.62,102.65,102.6,102.63,600.0,85.0507,85.0755,85.0341,85.059,600.0
2014-01-08 11:25:00,102.61,102.62,102.58,102.59,2700.0,85.0424,85.0507,85.0175,85.0258,2700.0
2014-01-08 11:30:00,102.6,102.68,102.6,102.68,4100.0,85.0341,85.1004,85.0341,85.1004,4100.0
2014-01-08 11:35:00,102.68,102.68,102.66,102.66,900.0,85.1004,85.1004,85.0838,85.0838,900.0
2014-01-08 11:40:00,102.72,102.76,102.72,102.72,5000.0,85.1336,85.1667,85.1336,85.1336,5000.0
2014-01-08 11:45:00,102.75,102.76,102.72,102.74,2600.0,85.1584,85.1667,85.1336,85.1501,2600.0
2014-01-08 11:50:00,102.74,102.76,102.74,102.76,600.0,85.1501,85.1667,85.1501,85.1667,600.0
2014-01-08 11:55:00,102.78,102.78,102.76,102.76,700.0,85.1833,85.1833,85.1667,85.1667,700.0
2014-01-08 12:00:00,102.77,102.78,102.76,102.76,600.0,85.175,85.1833,85.1667,85.1667,600.0
2014-01-08 12:05:00,102.75,102.75,102.71,102.71,1400.0,85.1584,85.1584,85.1253,85.1253,1400.0
2014-01-08 12:10:00,102.72,102.72,102.7,102.7,600.0,85.1336,85.1336,85.117,85.117,600.0
2014-01-08 12:15:00,102.71,102.72,102.7,102.7,1200.0,85.1253,85.1336,85.117,85.117,1200.0
2014-01-08 12:20:00,102.7,102.71,102.68,102.71,1000.0,85.117,85.1253,85.1004,85.1253,1000.0
2014-01-08 12:25:00,102.71,102.71,102.69,102.69,700.0,85.1253,85.1253,85.1087,85.1087,700.0
2014-01-08 12:30:00,102.68,102.68,102.64,102.64,700.0,85.1004,85.1004,85.0673,85.0673,700.0
2014-01-08 12:35:00,102.64,102.64,102.6,102.6,700.0,85.0673,85.0673,85.0341,85.0341,700.0
2014-01-08 12:40:00,102.64,102.64,102.62,102.62,600.0,85.0673,85.0673,85.0507,85.0507,600.0
2014-01-08 12:45:00,102.62,102.63,102.62,102.63,200.0,85.0507,85.059,85.0507,85.059,200.0
2014-01-08 12:50:00,102.63,102.63,102.63,102.63,0.0,85.059,85.059,85.059,85.059,0.0
2014-01-08 12:55:00,102.62,102.62,102.59,102.59,300.0,85.0507,85.0507,85.0258,85.0258,300.0
2014-01-08 13:00:00,102.64,102.64,102.6,102.6,200.0,85.0673,85.0673,85.0341,85.0341,200.0
2014-01-08 13:05:00,102.62,102.62,102.62,102.62,100.0,85.0507,85.0507,85.0507,85.0507,100.0
2014-01-08 13:10:00,102.71,102.72,102.7,102.71,2000.0,85.1253,85.1336,85.117,85.1253,2000.0
2014-01-08 13:15:00,102.72,102.72,102.56,102.57,1200.0,85.1336,85.1336,85.001,85.0092,1200.0
2014-01-08 13:20:00,102.58,102.6,102.58,102.6,1100.0,85.0175,85.0341,85.0175,85.0341,1100.0
2014-01-08 13:25:00,102.59,102.66,102.59,102.65,3400.0,85.0258,85.0838,85.0258,85.0755,3400.0
2014-01-08 13:30:00,102.65,102.68,102.65,102.68,5700.0,85.0755,85.1004,85.0755,85.1004,5700.0
2014-01-08 13:35:00,102.69,102.69,102.63,102.64,5700.0,85.1087,85.1087,85.059,85.0673,5700.0
2014-01-08 13:40:00,102.66,102.7,102.63,102.63,5700.0,85.0838,85.117,85.059,85.059,5700.0
2014-01-08 13:45:00,102.61,102.65,102.61,102.65,5400.0,85.0424,85.0755,85.0424,85.0755,5400.0
2014-01-08 13:50:00,102.65,102.72,102.65,102.72,1900.0,85.0755,85.1336,85.0755,85.1336,1900.0
2014-01-08 13:55:00,102.71,102.71,102.68,102.68,3000.0,85.1253,85.1253,85.1004,85.1004,3000.0
2014-01-08 14:00:00,102.66,102.75,102.58,102.75,6400.0,85.0838,85.1584,85.0175,85.1584,6400.0
2014-01-08 14:05:00,102.73,102.73,102.53,102.53,1100.0,85.1419,85.1419,84.9761,84.9761,1100.0
2014-01-08 14:10:00,102.56,102.6,102.56,102.6,1400.0,85.001,85.0341,85.001,85.0341,1400.0
2014-01-08 14:15:00,102.59,102.65,102.57,102.64,2400.0,85.0258,85.0755,85.0092,85.0673,2400.0
2014-01-08 14:20:00,102.69,102.72,102.64,102.64,8300.0,85.1087,85.1336,85.0673,85.0673,8300.0
2014-01-08 14:25:00,102.65,102.69,102.6,102.6,4000.0,85.0755,85.1087,85.0341,85.0341,4000.0
2014-01-08 14:30:00,102.58,102.67,102.56,102.65,8900.0,85.0175,85.0921,85.001,85.0755,8900.0
2014-01-08 14:35:00,102.68,102.68,102.61,102.61,3400.0,85.1004,85.1004,85.0424,85.0424,3400.0
2014-01-08 14:40:00,102.6,102.63,102.58,102.62,6100.0,85.0341,85.059,85.0175,85.0507,6100.0
2014-01-08 14:45:00,102.61,102.61,102.56,102.56,4300.0,85.0424,85.0424,85.001,85.001,4300.0
2014-01-08 14:50:00,102.57,102.64,102.57,102.59,5600.0,85.0092,85.0673,85.0092,85.0258,5600.0
2014-01-08 14:55:00,102.59,102.6,102.55,102.59,2000.0,85.0258,85.0341,84.9927,85.0258,2000.0
2014-01-08 15:00:00,102.57,102.62,102.57,102.62,12500.0,85.0092,85.0507,85.0092,85.0507,12500.0
2014-01-08 15:05:00,102.62,102.62,102.53,102.57,7200.0,85.0507,85.0507,84.9761,85.0092,7200.0
2014-01-08 15:10:00,102.56,102.56,102.53,102.54,2200.0,85.001,85.001,84.9761,84.9844,2200.0
2014-01-08 15:15:00,102.55,102.56,102.47,102.47,4600.0,84.9927,85.001,84.9264,84.9264,4600.0
2014-01-08 15:20:00,102.45,102.45,102.4,102.42,9900.0,84.9098,84.9098,84.8683,84.8849,9900.0
2014-01-08 15:25:00,102.4,102.41,102.36,102.36,14900.0,84.8683,84.8766,84.8352,84.8352,14900.0
2014-01-08 15:30:00,102.35,102.42,102.32,102.41,201600.0,84.8269,84.8849,84.802,84.8766,201600.0
2014-01-08 15:35:00,102.42,102.5,102.42,102.5,3700.0,84.8849,84.9512,84.8849,84.9512,3700.0
2014-01-08 15:40:00,102.49,102.53,102.46,102.53,11600.0,84.9429,84.9761,84.9181,84.9761,11600.0
2014-01-08 15:45:00,102.54,102.65,102.54,102.65,16200.0,84.9844,85.0755,84.9844,85.0755,16200.0
2014-01-08 15:50:00,102.66,102.68,102.6,102.61,11100.0,85.0838,85.1004,85.0341,85.0424,11100.0
2014-01-08 15:55:00,102.63,102.66,102.6,102.66,20800.0,85.059,85.0838,85.0341,85.0838,20800.0
2014-01-09 09:30:00,103.04,103.04,102.93,102.93,6900.0,85.3988,85.3988,85.3076,85.3076,6900.0
2014-01-09 09:35:00,103.0,103.0,102.91,102.92,1200.0,85.3656,85.3656,85.291,85.2993,1200.0
2014-01-09 09:40:00,102.91,102.91,102.79,102.82,5300.0,85.291,85.291,85.1916,85.2164,5300.0
2014-01-09 09:45:00,102.86,102.89,102.81,102.89,1000.0,85.2496,85.2745,85.2082,85.2745,1000.0
2014-01-09 09:50:00,102.85,102.88,102.82,102.88,1000.0,85.2413,85.2662,85.2164,85.2662,1000.0
2014-01-09 09:55:00,102.91,102.91,102.89,102.89,300.0,85.291,85.291,85.2745,85.2745,300.0
2014-01-09 10:00:00,102.95,102.96,102.9,102.92,1200.0,85.3242,85.3325,85.2827,85.2993,1200.0
2014-01-09 10:05:00,102.93,102.95,102.76,102.76,2000.0,85.3076,85.3242,85.1667,85.1667,2000.0
2014-01-09 10:10:00,102.78,102.78,102.74,102.75,1000.0,85.1833,85.1833,85.1501,85.1584,1000.0
2014-01-09 10:15:00,102.67,102.67,102.67,102.67,100.0,85.0921,85.0921,85.0921,85.0921,100.0
2014-01-09 10:20:00,102.71,102.72,102.66,102.72,800.0,85.1253,85.1336,85.0838,85.1336,800.0
2014-01-09 10:25:00,102.67,102.71,102.65,102.68,900.0,85.0921,85.1253,85.0755,85.1004,900.0
2014-01-09 10:30:00,102.71,102.71,102.65,102.65,1200.0,85.1253,85.1253,85.0755,85.0755,1200.0
2014-01-09 10:35:00,102.65,102.73,102.65,102.71,1000.0,85.0755,85.1419,85.0755,85.1253,1000.0
2014-01-09 10:40:00,102.7,102.7,102.5,102.5,2600.0,85.117,85.117,84.9512,84.9512,2600.0
2014-01-09 10:45:00,102.47,102.47,102.42,102.42,800.0,84.9264,84.9264,84.8849,84.8849,800.0
2014-01-09 10:50:00,102.45,102.45,102.4,102.42,1400.0,84.9098,84.9098,84.8683,84.8849,1400.0
2014-01-09 10:55:00,102.37,102.43,102.34,102.43,5400.0,84.8435,84.8932,84.8186,84.8932,5400.0
2014-01-09 11:00:00,102.41,102.42,102.39,102.4,9400.0,84.8766,84.8849,84.8601,84.8683,9400.0
2014-01-09 11:05:00,102.34,102.34,102.26,102.28,14800.0,84.8186,84.8186,84.7523,84.7689,14800.0
2014-01-09 11:10:00,102.28,102.32,102.24,102.28,13700.0,84.7689,84.802,84.7357,84.7689,13700.0
2014-01-09 11:15:00,102.29,102.36,102.28,102.36,19100.0,84.7772,84.8352,84.7689,84.8352,19100.0
2014-01-09 11:20:00,102.36,102.39,102.33,102.39,22500.0,84.8352,84.8601,84.8103,84.8601,22500.0
2014-01-09 11:25:00,102.4,102.4,102.36,102.37,15100.0,84.8683,84.8683,84.8352,84.8435,15100.0
2014-01-09 11:30:00,102.36,102.37,102.32,102.34,135600.0,84.8352,84.8435,84.802,84.8186,135600.0
2014-01-09 11:35:00,102.35,102.44,102.35,102.44,12400.0,84.8269,84.9015,84.8269,84.9015,12400.0
2014-01-09 11:40:00,102.45,102.45,102.41,102.44,68900.0,84.9098,84.9098,84.8766,84.9015,68900.0
2014-01-09 11:45:00,102.44,102.44,102.38,102.43,81600.0,84.9015,84.9015,84.8518,84.8932,81600.0
2014-01-09 11:50:00,102.43,102.43,102.38,102.41,34700.0,84.8932,84.8932,84.8518,84.8766,34700.0
2014-01-09 11:55:00,102.41,102.43,102.39,102.43,13900.0,84.8766,84.8932,84.8601,84.8932,13900.0
2014-01-09 12:00:00,102.43,102.45,102.42,102.44,16100.0,84.8932,84.9098,84.8849,84.9015,16100.0
2014-01-09 12:05:00,102.44,102.47,102.44,102.45,11500.0,84.9015,84.9264,84.9015,84.9098,11500.0
2014-01-09 12:10:00,102.43,102.45,102.43,102.45,9800.0,84.8932,84.9098,84.8932,84.9098,9800.0
2014-01-09 12:15:00,102.45,102.46,102.44,102.44,10900.0,84.9098,84.9181,84.9015,84.9015,10900.0
2014-01-09 12:20:00,102.44,102.5,102.44,102.5,20200.0,84.9015,84.9512,84.9015,84.9512,20200.0
2014-01-09 12:25:00,102.49,102.52,102.47,102.5,8800.0,84.9429,84.9678,84.9264,84.9512,8800.0
2014-01-09 12:30:00,102.52,102.61,102.52,102.61,98000.0,84.9678,85.0424,84.9678,85.0424,98000.0
2014-01-09 12:35:00,102.61,102.64,102.6,102.62,32200.0,85.0424,85.0673,85.0341,85.0507,32200.0
2014-01-09 12:40:00,102.62,102.64,102.6,102.6,184900.0,85.0507,85.0673,85.0341,85.0341,184900.0
2014-01-09 12:45:00,102.62,102.62,102.56,102.59,162100.0,85.0507,85.0507,85.001,85.0258,162100.0
2014-01-09 12:50:00,102.6,102.61,102.58,102.61,11700.0,85.0341,85.0424,85.0175,85.0424,11700.0
2014-01-09 12:55:00,102.61,102.65,102.61,102.64,4800.0,85.0424,85.0755,85.0424,85.0673,4800.0
2014-01-09 13:00:00,102.65,102.69,102.62,102.62,7500.0,85.0755,85.1087,85.0507,85.0507,7500.0
2014-01-09 13:05:00,102.63,102.67,102.6,102.61,58500.0,85.059,85.0921,85.0341,85.0424,58500.0
2014-01-09 13:10:00,102.61,102.61,102.59,102.59,1000.0,85.0424,85.0424,85.0258,85.0258,1000.0
2014-01-09 13:15:00,102.59,102.6,102.56,102.59,5900.0,85.0258,85.0341,85.001,85.0258,5900.0
2014-01-09 13:20:00,102.6,102.6,102.58,102.59,4100.0,85.0341,85.0341,85.0175,85.0258,4100.0
2014-01-09 13:25:00,102.58,102.65,102.58,102.63,2800.0,85.0175,85.0755,85.0175,85.059,2800.0
2014-01-09 13:30:00,102.62,102.66,102.61,102.61,2300.0,85.0507,85.0838,85.0424,85.0424,2300.0
2014-01-09 13:35:00,102.63,102.63,102.54,102.55,3600.0,85.059,85.059,84.9844,84.9927,3600.0
2014-01-09 13:40:00,102.58,102.59,102.57,102.58,1500.0,85.0175,85.0258,85.0092,85.0175,1500.0
2014-01-09 13:45:00,102.56,102.56,102.53,102.55,1300.0,85.001,85.001,84.9761,84.9927,1300.0
2014-01-09 13:50:00,102.54,102.54,102.51,102.54,1800.0,84.9844,84.9844,84.9595,84.9844,1800.0
2014-01-09 13:55:00,102.52,102.53,102.48,102.48,1500.0,84.9678,84.9761,84.9347,84.9347,1500.0
2014-01-09 14:00:00,102.49,102.49,102.38,102.39,8400.0,84.9429,84.9429,84.8518,84.8601,8400.0
2014-01-09 14:05:00,102.36,102.4,102.35,102.39,4000.0,84.8352,84.8683,84.8269,84.8601,4000.0
2014-01-09 14:10:00,102.4,102.45,102.39,102.45,12400.0,84.8683,84.9098,84.8601,84.9098,12400.0
2014-01-09 14:15:00,102.44,102.45,102.43,102.44,3500.0,84.9015,84.9098,84.8932,84.9015,3500.0
2014-01-09 14:20:00,102.43,102.5,102.42,102.49,3100.0,84.8932,84.9512,84.8849,84.9429,3100.0
2014-01-09 14:25:00,102.48,102.49,102.47,102.49,3600.0,84.9347,84.9429,84.9264,84.9429,3600.0
2014-01-09 14:30:00,102.49,102.49,102.43,102.45,3900.0,84.9429,84.9429,84.8932,84.9098,3900.0
2014-01-09 14:35:00,102.44,102.45,102.4,102.43,4200.0,84.9015,84.9098,84.8683,84.8932,4200.0
2014-01-09 14:40:00,102.44,102.56,102.44,102.56,4300.0,84.9015,85.001,84.9015,85.001,4300.0
2014-01-09 14:45:00,102.58,102.6,102.58,102.6,4100.0,85.0175,85.0341,85.0175,85.0341,4100.0
2014-01-09 14:50:00,102.59,102.64,102.59,102.63,3000.0,85.0258,85.0673,85.0258,85.059,3000.0
2014-01-09 14:55:00,102.61,102.63,102.57,102.57,4200.0,85.0424,85.059,85.0092,85.0092,4200.0
2014-01-09 15:00:00,102.59,102.61,102.55,102.57,2900.0,85.0258,85.0424,84.9927,85.0092,2900.0
2014-01-09 15:05:00,102.6,102.64,102.6,102.61,2700.0,85.0341,85.0673,85.0341,85.0424,2700.0
2014-01-09 15:10:00,102.61,102.68,102.61,102.68,6300.0,85.0424,85.1004,85.0424,85.1004,6300.0
2014-01-09 15:15:00,102.68,102.75,102.67,102.69,9500.0,85.1004,85.1584,85.0921,85.1087,9500.0
2014-01-09 15:20:00,102.7,102.75,102.69,102.71,6700.0,85.117,85.1584,85.1087,85.1253,6700.0
2014-01-09 15:25:00,102.7,102.75,102.7,102.73,5000.0,85.117,85.1584,85.117,85.1419,5000.0
2014-01-09 15:30:00,102.73,102.74,102.69,102.69,1800.0,85.1419,85.1501,85.1087,85.1087,1800.0
2014-01-09 15:35:00,102.69,102.69,102.63,102.67,6100.0,85.1087,85.1087,85.059,85.0921,6100.0
2014-01-09 15:40:00,102.7,102.72,102.69,102.72,2200.0,85.117,85.1336,85.1087,85.1336,2200.0
2014-01-09 15:45:00,102.71,102.72,102.67,102.72,5600.0,85.1253,85.1336,85.0921,85.1336,5600.0
2014-01-09 15:50:00,102.72,102.76,102.68,102.69,83200.0,85.1336,85.1667,85.1004,85.1087,83200.0
2014-01-09 15:55:00,102.69,102.72,102.68,102.7,16200.0,85.1087,85.1336,85.1004,85.117,16200.0
2014-01-10 09:30:00,102.85,102.99,102.79,102.79,29400.0,85.2413,85.3573,85.1916,85.1916,29400.0
2014-01-10 09:35:00,102.8,102.92,102.79,102.89,23400.0,85.1999,85.2993,85.1916,85.2745,23400.0
2014-01-10 09:40:00,102.89,102.95,102.78,102.8,18800.0,85.2745,85.3242,85.1833,85.1999,18800.0
2014-01-10 09:45:00,102.79,102.83,102.75,102.8,19300.0,85.1916,85.2247,85.1584,85.1999,19300.0
2014-01-10 09:50:00,102.8,102.93,102.79,102.8,23700.0,85.1999,85.3076,85.1916,85.1999,23700.0
2014-01-10 09:55:00,102.82,102.85,102.74,102.74,17800.0,85.2164,85.2413,85.1501,85.1501,17800.0
2014-01-10 10:00:00,102.75,102.75,102.55,102.61,26600.0,85.1584,85.1584,84.9927,85.0424,26600.0
2014-01-10 10:05:00,102.61,102.61,102.46,102.57,5400.0,85.0424,85.0424,84.9181,85.0092,5400.0
2014-01-10 10:10:00,102.56,102.57,102.5,102.57,10700.0,85.001,85.0092,84.9512,85.0092,10700.0
2014-01-10 10:15:00,102.55,102.67,102.52,102.66,5300.0,84.9927,85.0921,84.9678,85.0838,5300.0
2014-01-10 10:20:00,102.67,102.7,102.67,102.68,2200.0,85.0921,85.117,85.0921,85.1004,2200.0
2014-01-10 10:25:00,102.69,102.74,102.65,102.72,2600.0,85.1087,85.1501,85.0755,85.1336,2600.0
2014-01-10 10:30:00,102.71,102.71,102.64,102.64,2700.0,85.1253,85.1253,85.0673,85.0673,2700.0
2014-01-10 10:35:00,102.64,102.64,102.56,102.57,2700.0,85.0673,85.0673,85.001,85.0092,2700.0
2014-01-10 10:40:00,102.57,102.6,102.57,102.6,900.0,85.0092,85.0341,85.0092,85.0341,900.0
2014-01-10 10:45:00,102.59,102.67,102.59,102.65,24800.0,85.0258,85.0921,85.0258,85.0755,24800.0
2014-01-10 10:50:00,102.68,102.72,102.66,102.66,1500.0,85.1004,85.1336,85.0838,85.0838,1500.0
2014-01-10 10:55:00,102.65,102.72,102.65,102.71,2100.0,85.0755,85.1336,85.0755,85.1253,2100.0
2014-01-10 11:00:00,102.71,102.72,102.7,102.7,2200.0,85.1253,85.1336,85.117,85.117,2200.0
2014-01-10 11:05:00,102.64,102.66,102.61,102.66,2900.0,85.0673,85.0838,85.0424,85.0838,2900.0
2014-01-10 11:10:00,102.66,102.68,102.64,102.64,1500.0,85.0838,85.1004,85.0673,85.0673,1500.0
2014-01-10 11:15:00,102.58,102.62,102.58,102.59,1800.0,85.0175,85.0507,85.0175,85.0258,1800.0
2014-01-10 11:20:00,102.59,102.59,102.48,102.54,5600.0,85.0258,85.0258,84.9347,84.9844,5600.0
2014-01-10 11:25:00,102.55,102.56,102.52,102.55,3400.0,84.9927,85.001,84.9678,84.9927,3400.0
2014-01-10 11:30:00,102.53,102.53,102.47,102.48,3800.0,84.9761,84.9761,84.9264,84.9347,3800.0
2014-01-10 11:35:00,102.47,102.54,102.43,102.53,2500.0,84.9264,84.9844,84.8932,84.9761,2500.0
2014-01-10 11:40:00,102.53,102.56,102.5,102.51,2500.0,84.9761,85.001,84.9512,84.9595,2500.0
2014-01-10 11:45:00,102.47,102.55,102.47,102.54,2100.0,84.9264,84.9927,84.9264,84.9844,2100.0
2014-01-10 11:50:00,102.54,102.54,102.49,102.51,5700.0,84.9844,84.9844,84.9429,84.9595,5700.0
2014-01-10 11:55:00,102.5,102.53,102.47,102.53,3500.0,84.9512,84.9761,84.9264,84.9761,3500.0
2014-01-10 12:00:00,102.51,102.53,102.49,102.52,4700.0,84.9595,84.9761,84.9429,84.9678,4700.0
2014-01-10 12:05:00,102.53,102.57,102.49,102.57,2200.0,84.9761,85.0092,84.9429,85.0092,2200.0
2014-01-10 12:10:00,102.56,102.57,102.55,102.57,800.0,85.001,85.0092,84.9927,85.0092,800.0
2014-01-10 12:15:00,102.58,102.68,102.58,102.65,3900.0,85.0175,85.1004,85.0175,85.0755,3900.0
2014-01-10 12:20:00,102.65,102.65,102.64,102.65,600.0,85.0755,85.0755,85.0673,85.0755,600.0
2014-01-10 12:25:00,102.64,102.67,102.63,102.65,4800.0,85.0673,85.0921,85.059,85.0755,4800.0
2014-01-10 12:30:00,102.65,102.67,102.64,102.67,1500.0,85.0755,85.0921,85.0673,85.0921,1500.0
2014-01-10 12:35:00,102.68,102.69,102.67,102.68,700.0,85.1004,85.1087,85.0921,85.1004,700.0
2014-01-10 12:40:00,102.7,102.82,102.69,102.81,5600.0,85.117,85.2164,85.1087,85.2082,5600.0
2014-01-10 12:45:00,102.8,102.8,102.77,102.77,500.0,85.1999,85.1999,85.175,85.175,500.0
2014-01-10 12:50:00,102.78,102.78,102.68,102.69,9800.0,85.1833,85.1833,85.1004,85.1087,9800.0
2014-01-10 12:55:00,102.7,102.7,102.67,102.67,1400.0,85.117,85.117,85.0921,85.0921,1400.0
2014-01-10 13:00:00,102.65,102.68,102.65,102.66,600.0,85.0755,85.1004,85.0755,85.0838,600.0
2014-01-10 13:05:00,102.66,102.66,102.66,102.66,100.0,85.0838,85.0838,85.0838,85.0838,100.0
2014-01-10 13:10:00,102.75,102.75,102.71,102.73,900.0,85.1584,85.1584,85.1253,85.1419,900.0
2014-01-10 13:15:00,102.75,102.75,102.73,102.73,600.0,85.1584,85.1584,85.1419,85.1419,600.0
2014-01-10 13:20:00,102.74,102.74,102.73,102.73,1400.0,85.1501,85.1501,85.1419,85.1419,1400.0
2014-01-10 13:25:00,102.74,102.76,102.73,102.75,900.0,85.1501,85.1667,85.1419,85.1584,900.0
2014-01-10 13:30:00,102.76,102.76,102.73,102.73,1800.0,85.1667,85.1667,85.1419,85.1419,1800.0
2014-01-10 13:35:00,102.74,102.75,102.73,102.74,600.0,85.1501,85.1584,85.1419,85.1501,600.0
2014-01-10 13:40:00,102.79,102.8,102.77,102.8,1000.0,85.1916,85.1999,85.175,85.1999,1000.0
2014-01-10 13:45:00,102.8,102.8,102.79,102.79,2100.0,85.1999,85.1999,85.1916,85.1916,2100.0
2014-01-10 13:50:00,102.81,102.82,102.79,102.8,1400.0,85.2082,85.2164,85.1916,85.1999,1400.0
2014-01-10 13:55:00,102.76,102.76,102.65,102.65,1700.0,85.1667,85.1667,85.0755,85.0755,1700.0
2014-01-10 14:00:00,102.68,102.7,102.68,102.69,1000.0,85.1004,85.117,85.1004,85.1087,1000.0
2014-01-10 14:05:00,102.69,102.73,102.69,102.73,700.0,85.1087,85.1419,85.1087,85.1419,700.0
2014-01-10 14:10:00,102.74,102.75,102.72,102.73,1300.0,85.1501,85.1584,85.1336,85.1419,1300.0
2014-01-10 14:15:00,102.73,102.77,102.73,102.77,1300.0,85.1419,85.175,85.1419,85.175,1300.0
2014-01-10 14:20:00,102.75,102.78,102.73,102.73,8000.0,85.1584,85.1833,85.1419,85.1419,8000.0
2014-01-10 14:25:00,102.75,102.75,102.74,102.74,800.0,85.1584,85.1584,85.1501,85.1501,800.0
2014-01-10 14:30:00,102.71,102.77,102.71,102.77,1600.0,85.1253,85.175,85.1253,85.175,1600.0
2014-01-10 14:35:00,102.76,102.77,102.74,102.74,1700.0,85.1667,85.175,85.1501,85.1501,1700.0
2014-01-10 14:40:00,102.75,102.78,102.75,102.75,2800.0,85.1584,85.1833,85.1584,85.1584,2800.0
2014-01-10 14:45:00,102.74,102.79,102.74,102.74,1200.0,85.1501,85.1916,85.1501,85.1501,1200.0
2014-01-10 14:50:00,102.72,102.72,102.71,102.72,400.0,85.1336,85.1336,85.1253,85.1336,400.0
2014-01-10 14:55:00,102.74,102.75,102.73,102.73,3200.0,85.1501,85.1584,85.1419,85.1419,3200.0
2014-01-10 15:00:00,102.72,102.85,102.72,102.84,2800.0,85.1336,85.2413,85.1336,85.233,2800.0
2014-01-10 15:05:00,102.85,102.87,102.83,102.87,5600.0,85.2413,85.2579,85.2247,85.2579,5600.0
2014-01-10 15:10:00,102.86,102.91,102.86,102.9,3300.0,85.2496,85.291,85.2496,85.2827,3300.0
2014-01-10 15:15:00,102.91,102.94,102.91,102.92,400.0,85.291,85.3159,85.291,85.2993,400.0
2014-01-10 15:20:00,102.91,102.93,102.91,102.91,900.0,85.291,85.3076,85.291,85.291,900.0
2014-01-10 15:25:00,102.91,102.94,102.91,102.93,2700.0,85.291,85.3159,85.291,85.3076,2700.0
2014-01-10 15:30:00,102.94,103.0,102.93,102.95,5900.0,85.3159,85.3656,85.3076,85.3242,5900.0
2014-01-10 15:35:00,102.97,102.97,102.95,102.97,2800.0,85.3408,85.3408,85.3242,85.3408,2800.0
2014-01-10 15:40:00,102.98,103.01,102.96,102.97,5800.0,85.349,85.3739,85.3325,85.3408,5800.0
2014-01-10 15:45:00,102.96,102.96,102.9,102.9,8600.0,85.3325,85.3325,85.2827,85.2827,8600.0
2014-01-10 15:50:00,102.91,102.95,102.91,102.92,3100.0,85.291,85.3242,85.291,85.2993,3100.0
2014-01-10 15:55:00,102.92,102.99,102.92,102.99,5500.0,85.2993,85.3573,85.2993,85.3573,5500.0
2014-01-13 09:30:00,102.72,102.91,102.72,102.91,6500.0,85.1336,85.291,85.1336,85.291,6500.0
2014-01-13 09:35:00,102.91,102.95,102.9,102.95,2000.0,85.291,85.3242,85.2827,85.3242,2000.0
2014-01-13 09:40:00,102.88,102.88,102.82,102.88,14500.0,85.2662,85.2662,85.2164,85.2662,14500.0
2014-01-13 09:45:00,102.81,102.89,102.81,102.88,400.0,85.2082,85.2745,85.2082,85.2662,400.0
2014-01-13 09:50:00,102.85,102.88,102.85,102.86,1100.0,85.2413,85.2662,85.2413,85.2496,1100.0
2014-01-13 09:55:00,102.86,102.89,102.82,102.82,2200.0,85.2496,85.2745,85.2164,85.2164,2200.0
2014-01-13 10:00:00,102.85,102.93,102.85,102.87,8300.0,85.2413,85.3076,85.2413,85.2579,8300.0
2014-01-13 10:05:00,102.9,102.99,102.9,102.98,1900.0,85.2827,85.3573,85.2827,85.349,1900.0
2014-01-13 10:10:00,103.01,103.01,102.96,102.97,1000.0,85.3739,85.3739,85.3325,85.3408,1000.0
2014-01-13 10:15:00,102.95,102.95,102.92,102.94,1800.0,85.3242,85.3242,85.2993,85.3159,1800.0
2014-01-13 10:20:00,102.94,103.0,102.92,102.97,2700.0,85.3159,85.3656,85.2993,85.3408,2700.0
2014-01-13 10:25:00,103.0,103.04,102.97,103.04,8300.0,85.3656,85.3988,85.3408,85.3988,8300.0
2014-01-13 10:30:00,103.04,103.06,103.0,103.01,4900.0,85.3988,85.4154,85.3656,85.3739,4900.0
2014-01-13 10:35:00,103.0,103.03,103.0,103.02,3500.0,85.3656,85.3905,85.3656,85.3822,3500.0
2014-01-13 10:40:00,103.01,103.01,102.99,102.99,4900.0,85.3739,85.3739,85.3573,85.3573,4900.0
2014-01-13 10:45:00,102.98,103.02,102.98,103.0,1600.0,85.349,85.3822,85.349,85.3656,1600.0
2014-01-13 10:50:00,103.01,103.01,103.0,103.0,900.0,85.3739,85.3739,85.3656,85.3656,900.0
2014-01-13 10:55:00,103.0,103.0,102.97,102.97,2600.0,85.3656,85.3656,85.3408,85.3408,2600.0
2014-01-13 11:00:00,102.96,102.96,102.9,102.91,1900.0,85.3325,85.3325,85.2827,85.291,1900.0
2014-01-13 11:05:00,102.92,102.92,102.85,102.87,11400.0,85.2993,85.2993,85.2413,85.2579,11400.0
2014-01-13 11:10:00,102.87,102.93,102.86,102.92,2900.0,85.2579,85.3076,85.2496,85.2993,2900.0
2014-01-13 11:15:00,102.92,102.92,102.88,102.89,1700.0,85.2993,85.2993,85.2662,85.2745,1700.0
2014-01-13 11:20:00,102.88,102.89,102.86,102.86,3100.0,85.2662,85.2745,85.2496,85.2496,3100.0
2014-01-13 11:25:00,102.88,102.89,102.87,102.88,1800.0,85.2662,85.2745,85.2579,85.2662,1800.0
2014-01-13 11:30:00,102.91,102.92,102.87,102.88,3600.0,85.291,85.2993,85.2579,85.2662,3600.0
2014-01-13 11:35:00,102.91,102.94,102.91,102.94,1400.0,85.291,85.3159,85.291,85.3159,1400.0
2014-01-13 11:40:00,102.94,102.97,102.94,102.94,5500.0,85.3159,85.3408,85.3159,85.3159,5500.0
2014-01-13 11:45:00,102.94,102.94,102.92,102.94,2100.0,85.3159,85.3159,85.2993,85.3159,2100.0
2014-01-13 11:50:00,102.94,102.95,102.92,102.94,1700.0,85.3159,85.3242,85.2993,85.3159,1700.0
2014-01-13 11:55:00,102.93,102.93,102.91,102.91,1200.0,85.3076,85.3076,85.291,85.291,1200.0
2014-01-13 12:00:00,102.92,102.94,102.8,102.83,6300.0,85.2993,85.3159,85.1999,85.2247,6300.0
2014-01-13 12:05:00,102.83,102.83,102.8,102.83,5500.0,85.2247,85.2247,85.1999,85.2247,5500.0
2014-01-13 12:10:00,102.83,102.83,102.81,102.82,3200.0,85.2247,85.2247,85.2082,85.2164,3200.0
2014-01-13 12:15:00,102.83,102.85,102.83,102.84,2400.0,85.2247,85.2413,85.2247,85.233,2400.0
2014-01-13 12:20:00,102.84,102.85,102.81,102.81,4200.0,85.233,85.2413,85.2082,85.2082,4200.0
2014-01-13 12:25:00,102.79,102.79,102.65,102.66,2100.0,85.1916,85.1916,85.0755,85.0838,2100.0
2014-01-13 12:30:00,102.64,102.64,102.57,102.59,1600.0,85.0673,85.0673,85.0092,85.0258,1600.0
2014-01-13 12:35:00,102.59,102.6,102.55,102.55,1100.0,85.0258,85.0341,84.9927,84.9927,1100.0
2014-01-13 12:40:00,102.59,102.61,102.59,102.61,1200.0,85.0258,85.0424,85.0258,85.0424,1200.0
2014-01-13 12:45:00,102.59,102.59,102.58,102.58,200.0,85.0258,85.0258,85.0175,85.0175,200.0
2014-01-13 12:50:00,102.53,102.53,102.53,102.53,200.0,84.9761,84.9761,84.9761,84.9761,200.0
2014-01-13 12:55:00,102.5,102.5,102.4,102.4,2600.0,84.9512,84.9512,84.8683,84.8683,2600.0
2014-01-13 13:00:00,102.37,102.37,102.29,102.32,1300.0,84.8435,84.8435,84.7772,84.802,1300.0
2014-01-13 13:05:00,102.33,102.43,102.32,102.43,138600.0,84.8103,84.8932,84.802,84.8932,138600.0
2014-01-13 13:10:00,102.4,102.4,102.34,102.34,2300.0,84.8683,84.8683,84.8186,84.8186,2300.0
2014-01-13 13:15:00,102.34,102.34,102.25,102.26,400.0,84.8186,84.8186,84.744,84.7523,400.0
2014-01-13 13:20:00,102.24,102.31,102.24,102.31,1000.0,84.7357,84.7938,84.7357,84.7938,1000.0
2014-01-13 13:25:00,102.35,102.39,102.3,102.37,1500.0,84.8269,84.8601,84.7855,84.8435,1500.0
2014-01-13 13:30:00,102.32,102.32,102.29,102.29,400.0,84.802,84.802,84.7772,84.7772,400.0
2014-01-13 13:35:00,102.32,102.34,102.31,102.32,800.0,84.802,84.8186,84.7938,84.802,800.0
2014-01-13 13:40:00,102.3,102.3,102.28,102.28,1100.0,84.7855,84.7855,84.7689,84.7689,1100.0
2014-01-13 13:45:00,102.27,102.27,102.18,102.23,6000.0,84.7606,84.7606,84.686,84.7275,6000.0
2014-01-13 13:50:00,102.22,102.25,102.2,102.22,1700.0,84.7192,84.744,84.7026,84.7192,1700.0
2014-01-13 13:55:00,102.23,102.3,102.23,102.3,600.0,84.7275,84.7855,84.7275,84.7855,600.0
2014-01-13 14:00:00,102.3,102.32,102.24,102.24,3100.0,84.7855,84.802,84.7357,84.7357,3100.0
2014-01-13 14:05:00,102.2,102.27,102.19,102.24,3000.0,84.7026,84.7606,84.6943,84.7357,3000.0
2014-01-13 14:10:00,102.25,102.28,102.19,102.26,2900.0,84.744,84.7689,84.6943,84.7523,2900.0
2014-01-13 14:15:00,102.2,102.2,102.15,102.17,2900.0,84.7026,84.7026,84.6612,84.6777,2900.0
2014-01-13 14:20:00,102.16,102.2,102.06,102.07,1900.0,84.6694,84.7026,84.5866,84.5948,1900.0
2014-01-13 14:25:00,102.09,102.12,102.09,102.09,2600.0,84.6114,84.6363,84.6114,84.6114,2600.0
2014-01-13 14:30:00,102.08,102.1,102.04,102.06,3500.0,84.6031,84.6197,84.57,84.5866,3500.0
2014-01-13 14:35:00,102.06,102.07,102.01,102.05,1500.0,84.5866,84.5948,84.5451,84.5783,1500.0
2014-01-13 14:40:00,102.06,102.06,102.04,102.04,5200.0,84.5866,84.5866,84.57,84.57,5200.0
2014-01-13 14:45:00,102.03,102.04,101.91,101.93,8700.0,84.5617,84.57,84.4622,84.4788,8700.0
2014-01-13 14:50:00,101.94,101.94,101.85,101.92,4400.0,84.4871,84.4871,84.4125,84.4705,4400.0
2014-01-13 14:55:00,101.94,101.94,101.87,101.91,2200.0,84.4871,84.4871,84.4291,84.4622,2200.0
2014-01-13 15:00:00,101.87,101.87,101.71,101.74,5300.0,84.4291,84.4291,84.2965,84.3213,5300.0
2014-01-13 15:05:00,101.76,101.76,101.62,101.65,9400.0,84.3379,84.3379,84.2219,84.2468,9400.0
2014-01-13 15:10:00,101.72,101.72,101.63,101.7,9400.0,84.3048,84.3048,84.2302,84.2882,9400.0
2014-01-13 15:15:00,101.7,101.73,101.69,101.72,4800.0,84.2882,84.3131,84.2799,84.3048,4800.0
2014-01-13 15:20:00,101.73,101.74,101.65,101.65,7600.0,84.3131,84.3213,84.2468,84.2468,7600.0
2014-01-13 15:25:00,101.63,101.73,101.62,101.7,5900.0,84.2302,84.3131,84.2219,84.2882,5900.0
2014-01-13 15:30:00,101.69,101.7,101.6,101.63,7900.0,84.2799,84.2882,84.2053,84.2302,7900.0
2014-01-13 15:35:00,101.6,101.63,101.53,101.61,40400.0,84.2053,84.2302,84.1473,84.2136,40400.0
2014-01-13 15:40:00,101.58,101.58,101.51,101.52,5500.0,84.1887,84.1887,84.1307,84.139,5500.0
2014-01-13 15:45:00,101.52,101.66,101.49,101.62,24900.0,84.139,84.255,84.1141,84.2219,24900.0
2014-01-13 15:50:00,101.62,101.69,101.61,101.69,6800.0,84.2219,84.2799,84.2136,84.2799,6800.0
2014-01-13 15:55:00,101.67,101.69,101.63,101.69,16200.0,84.2633,84.2799,84.2302,84.2799,16200.0
2014-01-14 09:30:00,101.97,102.16,101.97,102.08,10900.0,84.512,84.6694,84.512,84.6031,10900.0
2014-01-14 09:35:00,102.06,102.14,101.99,101.99,31600.0,84.5866,84.6529,84.5285,84.5285,31600.0
2014-01-14 09:40:00,101.98,102.0,101.92,101.96,21900.0,84.5203,84.5368,84.4705,84.5037,21900.0
2014-01-14 09:45:00,101.97,101.97,101.84,101.9,20900.0,84.512,84.512,84.4042,84.454,20900.0
2014-01-14 09:50:00,101.88,101.91,101.81,101.88,26700.0,84.4374,84.4622,84.3794,84.4374,26700.0
2014-01-14 09:55:00,101.88,101.96,101.79,101.9,31300.0,84.4374,84.5037,84.3628,84.454,31300.0
2014-01-14 10:00:00,101.93,102.1,101.93,102.04,5500.0,84.4788,84.6197,84.4788,84.57,5500.0
2014-01-14 10:05:00,102.0,102.16,101.98,102.11,12800.0,84.5368,84.6694,84.5203,84.628,12800.0
2014-01-14 10:10:00,102.12,102.15,102.09,102.1,6600.0,84.6363,84.6612,84.6114,84.6197,6600.0
2014-01-14 10:15:00,102.14,102.15,102.1,102.13,7200.0,84.6529,84.6612,84.6197,84.6446,7200.0
2014-01-14 10:20:00,102.2,102.2,102.09,102.1,8100.0,84.7026,84.7026,84.6114,84.6197,8100.0
2014-01-14 10:25:00,102.11,102.14,102.11,102.14,5700.0,84.628,84.6529,84.628,84.6529,5700.0
2014-01-14 10:30:00,102.16,102.2,102.16,102.2,2200.0,84.6694,84.7026,84.6694,84.7026,2200.0
2014-01-14 10:35:00,102.2,102.2,102.12,102.12,4100.0,84.7026,84.7026,84.6363,84.6363,4100.0
2014-01-14 10:40:00,102.13,102.28,102.12,102.25,24800.0,84.6446,84.7689,84.6363,84.744,24800.0
2014-01-14 10:45:00,102.25,102.27,102.22,102.22,1000.0,84.744,84.7606,84.7192,84.7192,1000.0
2014-01-14 10:50:00,102.22,102.22,102.21,102.21,900.0,84.7192,84.7192,84.7109,84.7109,900.0
2014-01-14 10:55:00,102.22,102.37,102.22,102.37,4400.0,84.7192,84.8435,84.7192,84.8435,4400.0
2014-01-14 11:00:00,102.35,102.4,102.35,102.35,3800.0,84.8269,84.8683,84.8269,84.8269,3800.0
2014-01-14 11:05:00,102.36,102.36,102.31,102.31,900.0,84.8352,84.8352,84.7938,84.7938,900.0
2014-01-14 11:10:00,102.31,102.36,102.31,102.36,1600.0,84.7938,84.8352,84.7938,84.8352,1600.0
2014-01-14 11:15:00,102.35,102.53,102.35,102.53,2100.0,84.8269,84.9761,84.8269,84.9761,2100.0
2014-01-14 11:20:00,102.55,102.55,102.5,102.5,4300.0,84.9927,84.9927,84.9512,84.9512,4300.0
2014-01-14 11:25:00,102.49,102.51,102.46,102.47,4800.0,84.9429,84.9595,84.9181,84.9264,4800.0
2014-01-14 11:30:00,102.5,102.51,102.5,102.5,900.0,84.9512,84.9595,84.9512,84.9512,900.0
2014-01-14 11:35:00,102.48,102.48,102.44,102.45,4500.0,84.9347,84.9347,84.9015,84.9098,4500.0
2014-01-14 11:40:00,102.45,102.48,102.45,102.45,2700.0,84.9098,84.9347,84.9098,84.9098,2700.0
2014-01-14 11:45:00,102.45,102.47,102.44,102.47,5700.0,84.9098,84.9264,84.9015,84.9264,5700.0
2014-01-14 11:50:00,102.47,102.48,102.43,102.44,1900.0,84.9264,84.9347,84.8932,84.9015,1900.0
2014-01-14 11:55:00,102.44,102.48,102.43,102.47,2500.0,84.9015,84.9347,84.8932,84.9264,2500.0
2014-01-14 12:00:00,102.5,102.51,102.48,102.51,1000.0,84.9512,84.9595,84.9347,84.9595,1000.0
2014-01-14 12:05:00,102.52,102.52,102.47,102.5,1600.0,84.9678,84.9678,84.9264,84.9512,1600.0
2014-01-14 12:10:00,102.51,102.51,102.51,102.51,200.0,84.9595,84.9595,84.9595,84.9595,200.0
2014-01-14 12:15:00,102.55,102.55,102.55,102.55,100.0,84.9927,84.9927,84.9927,84.9927,100.0
2014-01-14 12:20:00,102.57,102.67,102.57,102.64,7000.0,85.0092,85.0921,85.0092,85.0673,7000.0
2014-01-14 12:25:00,102.64,102.64,102.62,102.62,700.0,85.0673,85.0673,85.0507,85.0507,700.0
2014-01-14 12:30:00,102.64,102.64,102.6,102.6,600.0,85.0673,85.0673,85.0341,85.0341,600.0
2014-01-14 12:35:00,102.62,102.66,102.62,102.64,1200.0,85.0507,85.0838,85.0507,85.0673,1200.0
2014-01-14 12:40:00,102.66,102.72,102.66,102.7,2000.0,85.0838,85.1336,85.0838,85.117,2000.0
2014-01-14 12:45:00,102.69,102.69,102.65,102.66,1200.0,85.1087,85.1087,85.0755,85.0838,1200.0
2014-01-14 12:50:00,102.66,102.66,102.62,102.63,1300.0,85.0838,85.0838,85.0507,85.059,1300.0
2014-01-14 12:55:00,102.63,102.65,102.61,102.61,1900.0,85.059,85.0755,85.0424,85.0424,1900.0
2014-01-14 13:00:00,102.62,102.64,102.6,102.6,3200.0,85.0507,85.0673,85.0341,85.0341,3200.0
2014-01-14 13:05:00,102.59,102.62,102.58,102.61,2000.0,85.0258,85.0507,85.0175,85.0424,2000.0
2014-01-14 13:10:00,102.6,102.65,102.6,102.64,2800.0,85.0341,85.0755,85.0341,85.0673,2800.0
2014-01-14 13:15:00,102.65,102.69,102.64,102.67,4600.0,85.0755,85.1087,85.0673,85.0921,4600.0
2014-01-14 13:20:00,102.66,102.67,102.64,102.66,1300.0,85.0838,85.0921,85.0673,85.0838,1300.0
2014-01-14 13:25:00,102.63,102.64,102.62,102.64,4100.0,85.059,85.0673,85.0507,85.0673,4100.0
2014-01-14 13:30:00,102.63,102.64,102.63,102.64,2500.0,85.059,85.0673,85.059,85.0673,2500.0
2014-01-14 13:35:00,102.65,102.73,102.65,102.73,6200.0,85.0755,85.1419,85.0755,85.1419,6200.0
2014-01-14 13:40:00,102.73,102.74,102.67,102.67,2700.0,85.1419,85.1501,85.0921,85.0921,2700.0
2014-01-14 13:45:00,102.66,102.66,102.63,102.63,700.0,85.0838,85.0838,85.059,85.059,700.0
2014-01-14 13:50:00,102.6,102.62,102.6,102.61,1900.0,85.0341,85.0507,85.0341,85.0424,1900.0
2014-01-14 13:55:00,102.61,102.63,102.61,102.63,1100.0,85.0424,85.059,85.0424,85.059,1100.0
2014-01-14 14:00:00,102.64,102.64,102.59,102.6,5400.0,85.0673,85.0673,85.0258,85.0341,5400.0
2014-01-14 14:05:00,102.62,102.62,102.58,102.58,3600.0,85.0507,85.0507,85.0175,85.0175,3600.0
2014-01-14 14:10:00,102.59,102.61,102.57,102.57,3500.0,85.0258,85.0424,85.0092,85.0092,3500.0
2014-01-14 14:15:00,102.58,102.59,102.57,102.58,1500.0,85.0175,85.0258,85.0092,85.0175,1500.0
2014-01-14 14:20:00,102.58,102.6,102.58,102.6,1000.0,85.0175,85.0341,85.0175,85.0341,1000.0
2014-01-14 14:25:00,102.62,102.68,102.62,102.67,8500.0,85.0507,85.1004,85.0507,85.0921,8500.0
2014-01-14 14:30:00,102.69,102.69,102.68,102.68,600.0,85.1087,85.1087,85.1004,85.1004,600.0
2014-01-14 14:35:00,102.71,102.72,102.7,102.72,2800.0,85.1253,85.1336,85.117,85.1336,2800.0
2014-01-14 14:40:00,102.72,102.73,102.68,102.68,2300.0,85.1336,85.1419,85.1004,85.1004,2300.0
2014-01-14 14:45:00,102.69,102.75,102.69,102.75,3800.0,85.1087,85.1584,85.1087,85.1584,3800.0
2014-01-14 14:50:00,102.74,102.76,102.74,102.75,6200.0,85.1501,85.1667,85.1501,85.1584,6200.0
2014-01-14 14:55:00,102.73,102.74,102.67,102.67,8300.0,85.1419,85.1501,85.0921,85.0921,8300.0
2014-01-14 15:00:00,102.68,102.7,102.67,102.7,2000.0,85.1004,85.117,85.0921,85.117,2000.0
2014-01-14 15:05:00,102.71,102.72,102.69,102.71,1400.0,85.1253,85.1336,85.1087,85.1253,1400.0
2014-01-14 15:10:00,102.71,102.71,102.71,102.71,400.0,85.1253,85.1253,85.1253,85.1253,400.0
2014-01-14 15:15:00,102.73,102.81,102.73,102.81,3400.0,85.1419,85.2082,85.1419,85.2082,3400.0
2014-01-14 15:20:00,102.79,102.85,102.79,102.83,7900.0,85.1916,85.2413,85.1916,85.2247,7900.0
2014-01-14 15:25:00,102.84,102.84,102.8,102.83,3500.0,85.233,85.233,85.1999,85.2247,3500.0
2014-01-14 15:30:00,102.83,102.85,102.82,102.82,2700.0,85.2247,85.2413,85.2164,85.2164,2700.0
2014-01-14 15:35:00,102.83,102.83,102.8,102.8,4100.0,85.2247,85.2247,85.1999,85.1999,4100.0
2014-01-14 15:40:00,102.8,102.81,102.79,102.79,4300.0,85.1999,85.2082,85.1916,85.1916,4300.0
2014-01-14 15:45:00,102.78,102.78,102.71,102.75,4600.0,85.1833,85.1833,85.1253,85.1584,4600.0
2014-01-14 15:50:00,102.75,102.77,102.72,102.74,3500.0,85.1584,85.175,85.1336,85.1501,3500.0
2014-01-14 15:55:00,102.75,102.8,102.75,102.8,21300.0,85.1584,85.1999,85.1584,85.1999,21300.0
2014-01-15 09:30:00,102.96,103.09,102.96,103.09,11300.0,85.3325,85.4402,85.3325,85.4402,11300.0
2014-01-15 09:35:00,103.11,103.16,103.11,103.16,4000.0,85.4568,85.4982,85.4568,85.4982,4000.0
2014-01-15 09:40:00,103.15,103.15,103.1,103.11,9200.0,85.4899,85.4899,85.4485,85.4568,9200.0
2014-01-15 09:45:00,103.15,103.15,103.12,103.15,1300.0,85.4899,85.4899,85.4651,85.4899,1300.0
2014-01-15 09:50:00,103.14,103.17,103.14,103.17,300.0,85.4817,85.5065,85.4817,85.5065,300.0
2014-01-15 09:55:00,103.09,103.1,103.05,103.07,3000.0,85.4402,85.4485,85.4071,85.4236,3000.0
2014-01-15 10:00:00,103.18,103.27,103.18,103.27,1800.0,85.5148,85.5894,85.5148,85.5894,1800.0
2014-01-15 10:05:00,103.3,103.32,103.28,103.28,900.0,85.6143,85.6308,85.5977,85.5977,900.0
2014-01-15 10:10:00,103.32,103.33,103.29,103.3,3100.0,85.6308,85.6391,85.606,85.6143,3100.0
2014-01-15 10:15:00,103.29,103.31,103.28,103.3,3300.0,85.606,85.6226,85.5977,85.6143,3300.0
2014-01-15 10:20:00,103.3,103.31,103.27,103.29,3100.0,85.6143,85.6226,85.5894,85.606,3100.0
2014-01-15 10:25:00,103.29,103.31,103.29,103.31,600.0,85.606,85.6226,85.606,85.6226,600.0
2014-01-15 10:30:00,103.33,103.35,103.33,103.35,4300.0,85.6391,85.6557,85.6391,85.6557,4300.0
2014-01-15 10:35:00,103.29,103.29,103.25,103.25,2500.0,85.606,85.606,85.5728,85.5728,2500.0
2014-01-15 10:40:00,103.23,103.24,103.22,103.23,600.0,85.5562,85.5645,85.548,85.5562,600.0
2014-01-15 10:45:00,103.23,103.25,103.2,103.25,5200.0,85.5562,85.5728,85.5314,85.5728,5200.0
2014-01-15 10:50:00,103.22,103.28,103.22,103.26,2100.0,85.548,85.5977,85.548,85.5811,2100.0
2014-01-15 10:55:00,103.26,103.27,103.22,103.27,1100.0,85.5811,85.5894,85.548,85.5894,1100.0
2014-01-15 11:00:00,103.28,103.32,103.28,103.31,1200.0,85.5977,85.6308,85.5977,85.6226,1200.0
2014-01-15 11:05:00,103.42,103.48,103.41,103.46,700.0,85.7137,85.7634,85.7054,85.7469,700.0
2014-01-15 11:10:00,103.47,103.47,103.41,103.41,8000.0,85.7552,85.7552,85.7054,85.7054,8000.0
2014-01-15 11:15:00,103.46,103.46,103.4,103.4,1200.0,85.7469,85.7469,85.6971,85.6971,1200.0
2014-01-15 11:20:00,103.4,103.4,103.31,103.31,3400.0,85.6971,85.6971,85.6226,85.6226,3400.0
2014-01-15 11:25:00,103.27,103.27,103.23,103.27,1200.0,85.5894,85.5894,85.5562,85.5894,1200.0
2014-01-15 11:30:00,103.28,103.33,103.28,103.33,1600.0,85.5977,85.6391,85.5977,85.6391,1600.0
2014-01-15 11:35:00,103.29,103.32,103.29,103.32,1300.0,85.606,85.6308,85.606,85.6308,1300.0
2014-01-15 11:40:00,103.32,103.33,103.27,103.33,2500.0,85.6308,85.6391,85.5894,85.6391,2500.0
2014-01-15 11:45:00,103.33,103.35,103.31,103.35,1100.0,85.6391,85.6557,85.6226,85.6557,1100.0
2014-01-15 11:50:00,103.34,103.34,103.31,103.33,800.0,85.6474,85.6474,85.6226,85.6391,800.0
2014-01-15 11:55:00,103.33,103.33,103.33,103.33,0.0,85.6391,85.6391,85.6391,85.6391,0.0
2014-01-15 12:00:00,103.35,103.41,103.35,103.41,3000.0,85.6557,85.7054,85.6557,85.7054,3000.0
2014-01-15 12:05:00,103.38,103.41,103.38,103.41,1800.0,85.6806,85.7054,85.6806,85.7054,1800.0
2014-01-15 12:10:00,103.42,103.42,103.42,103.42,2700.0,85.7137,85.7137,85.7137,85.7137,2700.0
2014-01-15 12:15:00,103.4,103.4,103.38,103.38,800.0,85.6971,85.6971,85.6806,85.6806,800.0
2014-01-15 12:20:00,103.41,103.41,103.39,103.39,1600.0,85.7054,85.7054,85.6889,85.6889,1600.0
2014-01-15 12:25:00,103.37,103.4,103.37,103.39,1200.0,85.6723,85.6971,85.6723,85.6889,1200.0
2014-01-15 12:30:00,103.39,103.39,103.35,103.35,4800.0,85.6889,85.6889,85.6557,85.6557,4800.0
2014-01-15 12:35:00,103.39,103.4,103.38,103.38,1900.0,85.6889,85.6971,85.6806,85.6806,1900.0
2014-01-15 12:40:00,103.32,103.32,103.28,103.29,700.0,85.6308,85.6308,85.5977,85.606,700.0
2014-01-15 12:45:00,103.31,103.32,103.31,103.32,800.0,85.6226,85.6308,85.6226,85.6308,800.0
2014-01-15 12:50:00,103.35,103.35,103.33,103.33,200.0,85.6557,85.6557,85.6391,85.6391,200.0
2014-01-15 12:55:00,103.33,103.33,103.33,103.33,100.0,85.6391,85.6391,85.6391,85.6391,100.0
2014-01-15 13:00:00,103.35,103.38,103.35,103.38,7000.0,85.6557,85.6806,85.6557,85.6806,7000.0
2014-01-15 13:05:00,103.38,103.39,103.36,103.37,8300.0,85.6806,85.6889,85.664,85.6723,8300.0
2014-01-15 13:10:00,103.37,103.39,103.35,103.38,18500.0,85.6723,85.6889,85.6557,85.6806,18500.0
2014-01-15 13:15:00,103.37,103.38,103.35,103.38,20300.0,85.6723,85.6806,85.6557,85.6806,20300.0
2014-01-15 13:20:00,103.37,103.37,103.34,103.34,4800.0,85.6723,85.6723,85.6474,85.6474,4800.0
2014-01-15 13:25:00,103.33,103.33,103.25,103.26,1200.0,85.6391,85.6391,85.5728,85.5811,1200.0
2014-01-15 13:30:00,103.27,103.29,103.26,103.28,2300.0,85.5894,85.606,85.5811,85.5977,2300.0
2014-01-15 13:35:00,103.3,103.3,103.28,103.28,400.0,85.6143,85.6143,85.5977,85.5977,400.0
2014-01-15 13:40:00,103.26,103.26,103.24,103.25,900.0,85.5811,85.5811,85.5645,85.5728,900.0
2014-01-15 13:45:00,103.29,103.29,103.29,103.29,100.0,85.606,85.606,85.606,85.606,100.0
2014-01-15 13:50:00,103.27,103.27,103.27,103.27,100.0,85.5894,85.5894,85.5894,85.5894,100.0
2014-01-15 13:55:00,103.25,103.26,103.25,103.26,300.0,85.5728,85.5811,85.5728,85.5811,300.0
2014-01-15 14:00:00,103.25,103.28,103.22,103.28,2100.0,85.5728,85.5977,85.548,85.5977,2100.0
2014-01-15 14:05:00,103.31,103.31,103.28,103.29,2600.0,85.6226,85.6226,85.5977,85.606,2600.0
2014-01-15 14:10:00,103.25,103.25,103.24,103.24,500.0,85.5728,85.5728,85.5645,85.5645,500.0
2014-01-15 14:15:00,103.32,103.34,103.32,103.33,1900.0,85.6308,85.6474,85.6308,85.6391,1900.0
2014-01-15 14:20:00,103.37,103.4,103.37,103.4,700.0,85.6723,85.6971,85.6723,85.6971,700.0
2014-01-15 14:25:00,103.4,103.4,103.36,103.36,1200.0,85.6971,85.6971,85.664,85.664,1200.0
2014-01-15 14:30:00,103.37,103.38,103.34,103.36,5100.0,85.6723,85.6806,85.6474,85.664,5100.0
2014-01-15 14:35:00,103.36,103.37,103.36,103.36,1200.0,85.664,85.6723,85.664,85.664,1200.0
2014-01-15 14:40:00,103.33,103.34,103.33,103.34,400.0,85.6391,85.6474,85.6391,85.6474,400.0
2014-01-15 14:45:00,103.4,103.41,103.39,103.41,5800.0,85.6971,85.7054,85.6889,85.7054,5800.0
2014-01-15 14:50:00,103.42,103.42,103.41,103.41,1600.0,85.7137,85.7137,85.7054,85.7054,1600.0
2014-01-15 14:55:00,103.4,103.44,103.4,103.44,4100.0,85.6971,85.7303,85.6971,85.7303,4100.0
2014-01-15 15:00:00,103.44,103.46,103.43,103.46,2300.0,85.7303,85.7469,85.722,85.7469,2300.0
2014-01-15 15:05:00,103.47,103.47,103.44,103.44,900.0,85.7552,85.7552,85.7303,85.7303,900.0
2014-01-15 15:10:00,103.44,103.44,103.4,103.4,1300.0,85.7303,85.7303,85.6971,85.6971,1300.0
2014-01-15 15:15:00,103.4,103.41,103.36,103.36,3900.0,85.6971,85.7054,85.664,85.664,3900.0
2014-01-15 15:20:00,103.31,103.32,103.28,103.29,3000.0,85.6226,85.6308,85.5977,85.606,3000.0
2014-01-15 15:25:00,103.3,103.35,103.3,103.35,1300.0,85.6143,85.6557,85.6143,85.6557,1300.0
2014-01-15 15:30:00,103.35,103.36,103.33,103.33,1200.0,85.6557,85.664,85.6391,85.6391,1200.0
2014-01-15 15:35:00,103.37,103.4,103.36,103.4,2400.0,85.6723,85.6971,85.664,85.6971,2400.0
2014-01-15 15:40:00,103.4,103.4,103.36,103.36,5900.0,85.6971,85.6971,85.664,85.664,5900.0
2014-01-15 15:45:00,103.39,103.4,103.34,103.34,4100.0,85.6889,85.6971,85.6474,85.6474,4100.0
2014-01-15 15:50:00,103.39,103.39,103.36,103.37,2000.0,85.6889,85.6889,85.664,85.6723,2000.0
2014-01-15 15:55:00,103.34,103.35,103.32,103.35,5700.0,85.6474,85.6557,85.6308,85.6557,5700.0
2014-01-16 09:30:00,103.28,103.28,103.19,103.19,1600.0,85.5977,85.5977,85.5231,85.5231,1600.0
2014-01-16 09:35:00,103.14,103.14,103.06,103.06,400.0,85.4817,85.4817,85.4154,85.4154,400.0
2014-01-16 09:40:00,103.09,103.12,103.04,103.04,800.0,85.4402,85.4651,85.3988,85.3988,800.0
2014-01-16 09:45:00,103.09,103.12,103.08,103.12,800.0,85.4402,85.4651,85.4319,85.4651,800.0
2014-01-16 09:50:00,103.1,103.15,103.08,103.15,1400.0,85.4485,85.4899,85.4319,85.4899,1400.0
2014-01-16 09:55:00,103.24,103.25,103.16,103.2,600.0,85.5645,85.5728,85.4982,85.5314,600.0
2014-01-16 10:00:00,103.17,103.22,103.17,103.22,1000.0,85.5065,85.548,85.5065,85.548,1000.0
2014-01-16 10:05:00,103.24,103.24,103.18,103.21,500.0,85.5645,85.5645,85.5148,85.5397,500.0
2014-01-16 10:10:00,103.18,103.18,103.13,103.17,600.0,85.5148,85.5148,85.4734,85.5065,600.0
2014-01-16 10:15:00,103.13,103.16,103.13,103.13,800.0,85.4734,85.4982,85.4734,85.4734,800.0
2014-01-16 10:20:00,103.17,103.21,103.16,103.21,2400.0,85.5065,85.5397,85.4982,85.5397,2400.0
2014-01-16 10:25:00,103.2,103.22,103.16,103.21,6700.0,85.5314,85.548,85.4982,85.5397,6700.0
2014-01-16 10:30:00,103.21,103.21,103.18,103.18,2100.0,85.5397,85.5397,85.5148,85.5148,2100.0
2014-01-16 10:35:00,103.15,103.16,103.15,103.16,400.0,85.4899,85.4982,85.4899,85.4982,400.0
2014-01-16 10:40:00,103.17,103.19,103.13,103.13,23500.0,85.5065,85.5231,85.4734,85.4734,23500.0
2014-01-16 10:45:00,103.11,103.11,103.06,103.1,2600.0,85.4568,85.4568,85.4154,85.4485,2600.0
2014-01-16 10:50:00,103.08,103.08,102.97,102.98,6600.0,85.4319,85.4319,85.3408,85.349,6600.0
2014-01-16 10:55:00,102.99,103.02,102.98,103.02,4900.0,85.3573,85.3822,85.349,85.3822,4900.0
2014-01-16 11:00:00,102.97,102.97,102.93,102.95,1200.0,85.3408,85.3408,85.3076,85.3242,1200.0
2014-01-16 11:05:00,102.96,103.02,102.96,103.02,900.0,85.3325,85.3822,85.3325,85.3822,900.0
2014-01-16 11:10:00,103.05,103.05,103.03,103.03,1100.0,85.4071,85.4071,85.3905,85.3905,1100.0
2014-01-16 11:15:00,103.06,103.08,103.03,103.08,1600.0,85.4154,85.4319,85.3905,85.4319,1600.0
2014-01-16 11:20:00,103.06,103.08,103.05,103.05,600.0,85.4154,85.4319,85.4071,85.4071,600.0
2014-01-16 11:25:00,103.02,103.06,102.99,103.06,4600.0,85.3822,85.4154,85.3573,85.4154,4600.0
2014-01-16 11:30:00,103.07,103.1,103.05,103.08,3800.0,85.4236,85.4485,85.4071,85.4319,3800.0
2014-01-16 11:35:00,103.07,103.1,103.06,103.09,8200.0,85.4236,85.4485,85.4154,85.4402,8200.0
2014-01-16 11:40:00,103.09,103.15,103.08,103.15,1600.0,85.4402,85.4899,85.4319,85.4899,1600.0
2014-01-16 11:45:00,103.15,103.2,103.15,103.15,1900.0,85.4899,85.5314,85.4899,85.4899,1900.0
2014-01-16 11:50:00,103.16,103.16,103.15,103.15,400.0,85.4982,85.4982,85.4899,85.4899,400.0
2014-01-16 11:55:00,103.15,103.18,103.14,103.18,2900.0,85.4899,85.5148,85.4817,85.5148,2900.0
2014-01-16 12:00:00,103.16,103.17,103.14,103.14,3100.0,85.4982,85.5065,85.4817,85.4817,3100.0
2014-01-16 12:05:00,103.18,103.18,103.12,103.12,600.0,85.5148,85.5148,85.4651,85.4651,600.0
2014-01-16 12:10:00,103.11,103.11,103.06,103.06,2000.0,85.4568,85.4568,85.4154,85.4154,2000.0
2014-01-16 12:15:00,103.09,103.11,103.07,103.11,31300.0,85.4402,85.4568,85.4236,85.4568,31300.0
2014-01-16 12:20:00,103.11,103.11,103.1,103.1,1100.0,85.4568,85.4568,85.4485,85.4485,1100.0
2014-01-16 12:25:00,103.07,103.15,103.07,103.15,3000.0,85.4236,85.4899,85.4236,85.4899,3000.0
2014-01-16 12:30:00,103.15,103.16,103.14,103.15,1400.0,85.4899,85.4982,85.4817,85.4899,1400.0
2014-01-16 12:35:00,103.15,103.16,103.14,103.14,1100.0,85.4899,85.4982,85.4817,85.4817,1100.0
2014-01-16 12:40:00,103.13,103.16,103.13,103.16,2600.0,85.4734,85.4982,85.4734,85.4982,2600.0
2014-01-16 12:45:00,103.18,103.18,103.16,103.17,12700.0,85.5148,85.5148,85.4982,85.5065,12700.0
2014-01-16 12:50:00,103.17,103.18,103.17,103.17,900.0,85.5065,85.5148,85.5065,85.5065,900.0
2014-01-16 12:55:00,103.18,103.18,103.16,103.16,200.0,85.5148,85.5148,85.4982,85.4982,200.0
2014-01-16 13:00:00,103.16,103.16,103.11,103.13,500.0,85.4982,85.4982,85.4568,85.4734,500.0
2014-01-16 13:05:00,103.13,103.16,103.13,103.16,3400.0,85.4734,85.4982,85.4734,85.4982,3400.0
2014-01-16 13:10:00,103.14,103.17,103.14,103.14,2500.0,85.4817,85.5065,85.4817,85.4817,2500.0
2014-01-16 13:15:00,103.15,103.22,103.13,103.22,7300.0,85.4899,85.548,85.4734,85.548,7300.0
2014-01-16 13:20:00,103.21,103.27,103.21,103.25,5400.0,85.5397,85.5894,85.5397,85.5728,5400.0
2014-01-16 13:25:00,103.22,103.23,103.19,103.23,6700.0,85.548,85.5562,85.5231,85.5562,6700.0
2014-01-16 13:30:00,103.22,103.22,103.21,103.21,900.0,85.548,85.548,85.5397,85.5397,900.0
2014-01-16 13:35:00,103.2,103.2,103.18,103.18,400.0,85.5314,85.5314,85.5148,85.5148,400.0
2014-01-16 13:40:00,103.15,103.17,103.15,103.16,800.0,85.4899,85.5065,85.4899,85.4982,800.0
2014-01-16 13:45:00,103.17,103.19,103.17,103.17,4900.0,85.5065,85.5231,85.5065,85.5065,4900.0
2014-01-16 13:50:00,103.18,103.19,103.17,103.19,3600.0,85.5148,85.5231,85.5065,85.5231,3600.0
2014-01-16 13:55:00,103.18,103.19,103.16,103.16,500.0,85.5148,85.5231,85.4982,85.4982,500.0
2014-01-16 14:00:00,103.17,103.19,103.16,103.18,7200.0,85.5065,85.5231,85.4982,85.5148,7200.0
2014-01-16 14:05:00,103.19,103.19,103.17,103.18,1000.0,85.5231,85.5231,85.5065,85.5148,1000.0
2014-01-16 14:10:00,103.18,103.19,103.18,103.18,500.0,85.5148,85.5231,85.5148,85.5148,500.0
2014-01-16 14:15:00,103.19,103.2,103.15,103.15,2800.0,85.5231,85.5314,85.4899,85.4899,2800.0
2014-01-16 14:20:00,103.12,103.14,103.11,103.14,3200.0,85.4651,85.4817,85.4568,85.4817,3200.0
2014-01-16 14:25:00,103.14,103.14,103.11,103.14,1500.0,85.4817,85.4817,85.4568,85.4817,1500.0
2014-01-16 14:30:00,103.15,103.15,103.13,103.15,2200.0,85.4899,85.4899,85.4734,85.4899,2200.0
2014-01-16 14:35:00,103.13,103.16,103.12,103.16,700.0,85.4734,85.4982,85.4651,85.4982,700.0
2014-01-16 14:40:00,103.19,103.2,103.17,103.18,11300.0,85.5231,85.5314,85.5065,85.5148,11300.0
2014-01-16 14:45:00,103.2,103.21,103.19,103.2,10700.0,85.5314,85.5397,85.5231,85.5314,10700.0
2014-01-16 14:50:00,103.2,103.22,103.19,103.21,3700.0,85.5314,85.548,85.5231,85.5397,3700.0
2014-01-16 14:55:00,103.2,103.2,103.17,103.17,7000.0,85.5314,85.5314,85.5065,85.5065,7000.0
2014-01-16 15:00:00,103.2,103.21,103.2,103.21,1000.0,85.5314,85.5397,85.5314,85.5397,1000.0
2014-01-16 15:05:00,103.18,103.2,103.17,103.2,1400.0,85.5148,85.5314,85.5065,85.5314,1400.0
2014-01-16 15:10:00,103.17,103.2,103.17,103.2,500.0,85.5065,85.5314,85.5065,85.5314,500.0
2014-01-16 15:15:00,103.18,103.19,103.15,103.15,7200.0,85.5148,85.5231,85.4899,85.4899,7200.0
2014-01-16 15:20:00,103.17,103.19,103.16,103.16,11800.0,85.5065,85.5231,85.4982,85.4982,11800.0
2014-01-16 15:25:00,103.15,103.16,103.13,103.13,32100.0,85.4899,85.4982,85.4734,85.4734,32100.0
2014-01-16 15:30:00,103.15,103.16,103.13,103.16,6900.0,85.4899,85.4982,85.4734,85.4982,6900.0
2014-01-16 15:35:00,103.17,103.19,103.15,103.16,5500.0,85.5065,85.5231,85.4899,85.4982,5500.0
2014-01-16 15:40:00,103.15,103.16,103.12,103.14,5100.0,85.4899,85.4982,85.4651,85.4817,5100.0
2014-01-16 15:45:00,103.13,103.13,103.06,103.07,12200.0,85.4734,85.4734,85.4154,85.4236,12200.0
2014-01-16 15:50:00,103.09,103.18,103.09,103.18,9000.0,85.4402,85.5148,85.4402,85.5148,9000.0
2014-01-16 15:55:00,103.18,103.23,103.18,103.22,37700.0,85.5148,85.5562,85.5148,85.548,37700.0
2014-01-17 09:30:00,103.1,103.22,103.08,103.11,4400.0,85.4485,85.548,85.4319,85.4568,4400.0
2014-01-17 09:35:00,103.08,103.16,103.08,103.1,16000.0,85.4319,85.4982,85.4319,85.4485,16000.0
2014-01-17 09:40:00,103.11,103.19,103.09,103.09,1600.0,85.4568,85.5231,85.4402,85.4402,1600.0
2014-01-17 09:45:00,103.08,103.08,102.92,102.94,5100.0,85.4319,85.4319,85.2993,85.3159,5100.0
2014-01-17 09:50:00,102.93,102.95,102.9,102.95,1100.0,85.3076,85.3242,85.2827,85.3242,1100.0
2014-01-17 09:55:00,102.93,103.03,102.93,102.99,2300.0,85.3076,85.3905,85.3076,85.3573,2300.0
2014-01-17 10:00:00,103.0,103.0,102.93,102.99,7200.0,85.3656,85.3656,85.3076,85.3573,7200.0
2014-01-17 10:05:00,103.06,103.06,103.0,103.0,3800.0,85.4154,85.4154,85.3656,85.3656,3800.0
2014-01-17 10:10:00,102.99,103.05,102.99,103.04,2400.0,85.3573,85.4071,85.3573,85.3988,2400.0
2014-01-17 10:15:00,103.07,103.07,103.05,103.07,1400.0,85.4236,85.4236,85.4071,85.4236,1400.0
2014-01-17 10:20:00,103.09,103.11,103.08,103.09,3100.0,85.4402,85.4568,85.4319,85.4402,3100.0
2014-01-17 10:25:00,103.09,103.11,103.04,103.05,4700.0,85.4402,85.4568,85.3988,85.4071,4700.0
2014-01-17 10:30:00,103.05,103.08,103.05,103.05,3100.0,85.4071,85.4319,85.4071,85.4071,3100.0
2014-01-17 10:35:00,103.06,103.1,103.05,103.1,2100.0,85.4154,85.4485,85.4071,85.4485,2100.0
2014-01-17 10:40:00,103.11,103.11,103.06,103.08,4300.0,85.4568,85.4568,85.4154,85.4319,4300.0
2014-01-17 10:45:00,103.09,103.1,103.07,103.09,3000.0,85.4402,85.4485,85.4236,85.4402,3000.0
2014-01-17 10:50:00,103.08,103.12,103.08,103.12,1900.0,85.4319,85.4651,85.4319,85.4651,1900.0
2014-01-17 10:55:00,103.14,103.14,103.08,103.12,3700.0,85.4817,85.4817,85.4319,85.4651,3700.0
2014-01-17 11:00:00,103.13,103.19,103.13,103.19,6100.0,85.4734,85.5231,85.4734,85.5231,6100.0
2014-01-17 11:05:00,103.2,103.21,103.15,103.16,7200.0,85.5314,85.5397,85.4899,85.4982,7200.0
2014-01-17 11:10:00,103.16,103.17,103.14,103.16,1700.0,85.4982,85.5065,85.4817,85.4982,1700.0
2014-01-17 11:15:00,103.17,103.19,103.15,103.19,1200.0,85.5065,85.5231,85.4899,85.5231,1200.0
2014-01-17 11:20:00,103.19,103.19,103.15,103.16,31300.0,85.5231,85.5231,85.4899,85.4982,31300.0
2014-01-17 11:25:00,103.15,103.15,103.13,103.15,4500.0,85.4899,85.4899,85.4734,85.4899,4500.0
2014-01-17 11:30:00,103.15,103.19,103.15,103.16,3200.0,85.4899,85.5231,85.4899,85.4982,3200.0
2014-01-17 11:35:00,103.15,103.15,103.1,103.1,5000.0,85.4899,85.4899,85.4485,85.4485,5000.0
2014-01-17 11:40:00,103.11,103.14,103.1,103.14,2400.0,85.4568,85.4817,85.4485,85.4817,2400.0
2014-01-17 11:45:00,103.14,103.14,103.13,103.13,900.0,85.4817,85.4817,85.4734,85.4734,900.0
2014-01-17 11:50:00,103.13,103.15,103.13,103.14,3000.0,85.4734,85.4899,85.4734,85.4817,3000.0
2014-01-17 11:55:00,103.15,103.15,103.13,103.14,9800.0,85.4899,85.4899,85.4734,85.4817,9800.0
2014-01-17 12:00:00,103.15,103.16,103.13,103.15,3800.0,85.4899,85.4982,85.4734,85.4899,3800.0
2014-01-17 12:05:00,103.14,103.19,103.13,103.19,9500.0,85.4817,85.5231,85.4734,85.5231,9500.0
2014-01-17 12:10:00,103.18,103.23,103.17,103.22,9900.0,85.5148,85.5562,85.5065,85.548,9900.0
2014-01-17 12:15:00,103.22,103.24,103.22,103.22,4100.0,85.548,85.5645,85.548,85.548,4100.0
2014-01-17 12:20:00,103.23,103.24,103.22,103.23,2600.0,85.5562,85.5645,85.548,85.5562,2600.0
2014-01-17 12:25:00,103.22,103.22,103.22,103.22,400.0,85.548,85.548,85.548,85.548,400.0
2014-01-17 12:30:00,103.22,103.22,103.19,103.21,1500.0,85.548,85.548,85.5231,85.5397,1500.0
2014-01-17 12:35:00,103.2,103.2,103.18,103.19,1900.0,85.5314,85.5314,85.5148,85.5231,1900.0
2014-01-17 12:40:00,103.19,103.2,103.19,103.2,2100.0,85.5231,85.5314,85.5231,85.5314,2100.0
2014-01-17 12:45:00,103.19,103.21,103.19,103.2,1700.0,85.5231,85.5397,85.5231,85.5314,1700.0
2014-01-17 12:50:00,103.2,103.2,103.18,103.19,1100.0,85.5314,85.5314,85.5148,85.5231,1100.0
2014-01-17 12:55:00,103.18,103.18,103.12,103.13,1200.0,85.5148,85.5148,85.4651,85.4734,1200.0
2014-01-17 13:00:00,103.14,103.14,103.13,103.14,2500.0,85.4817,85.4817,85.4734,85.4817,2500.0
2014-01-17 13:05:00,103.17,103.17,103.12,103.12,1200.0,85.5065,85.5065,85.4651,85.4651,1200.0
2014-01-17 13:10:00,103.09,103.09,103.02,103.02,7800.0,85.4402,85.4402,85.3822,85.3822,7800.0
2014-01-17 13:15:00,103.01,103.04,102.96,103.04,8300.0,85.3739,85.3988,85.3325,85.3988,8300.0
2014-01-17 13:20:00,103.03,103.04,103.03,103.04,2700.0,85.3905,85.3988,85.3905,85.3988,2700.0
2014-01-17 13:25:00,103.03,103.03,103.02,103.02,1200.0,85.3905,85.3905,85.3822,85.3822,1200.0
2014-01-17 13:30:00,103.01,103.01,102.98,102.99,900.0,85.3739,85.3739,85.349,85.3573,900.0
2014-01-17 13:35:00,102.98,102.99,102.98,102.99,500.0,85.349,85.3573,85.349,85.3573,500.0
2014-01-17 13:40:00,103.0,103.0,103.0,103.0,400.0,85.3656,85.3656,85.3656,85.3656,400.0
2014-01-17 13:45:00,103.0,103.02,102.97,103.0,3500.0,85.3656,85.3822,85.3408,85.3656,3500.0
2014-01-17 13:50:00,103.0,103.0,103.0,103.0,0.0,85.3656,85.3656,85.3656,85.3656,0.0
2014-01-17 13:55:00,103.05,103.06,103.05,103.06,1400.0,85.4071,85.4154,85.4071,85.4154,1400.0
2014-01-17 14:00:00,103.07,103.07,103.04,103.04,1600.0,85.4236,85.4236,85.3988,85.3988,1600.0
2014-01-17 14:05:00,103.05,103.05,103.03,103.05,3100.0,85.4071,85.4071,85.3905,85.4071,3100.0
2014-01-17 14:10:00,103.06,103.09,103.05,103.07,3500.0,85.4154,85.4402,85.4071,85.4236,3500.0
2014-01-17 14:15:00,103.04,103.04,103.02,103.03,1500.0,85.3988,85.3988,85.3822,85.3905,1500.0
2014-01-17 14:20:00,103.04,103.08,103.04,103.07,6000.0,85.3988,85.4319,85.3988,85.4236,6000.0
2014-01-17 14:25:00,103.06,103.06,103.03,103.06,1100.0,85.4154,85.4154,85.3905,85.4154,1100.0
2014-01-17 14:30:00,103.05,103.06,102.99,103.02,5100.0,85.4071,85.4154,85.3573,85.3822,5100.0
2014-01-17 14:35:00,103.02,103.02,102.99,103.01,3400.0,85.3822,85.3822,85.3573,85.3739,3400.0
2014-01-17 14:40:00,103.01,103.01,102.99,103.0,1500.0,85.3739,85.3739,85.3573,85.3656,1500.0
2014-01-17 14:45:00,102.98,102.99,102.98,102.99,4500.0,85.349,85.3573,85.349,85.3573,4500.0
2014-01-17 14:50:00,102.98,102.99,102.98,102.98,3000.0,85.349,85.3573,85.349,85.349,3000.0
2014-01-17 14:55:00,102.98,102.99,102.98,102.99,700.0,85.349,85.3573,85.349,85.3573,700.0
2014-01-17 15:00:00,102.97,103.01,102.97,102.97,1700.0,85.3408,85.3739,85.3408,85.3408,1700.0
2014-01-17 15:05:00,102.96,102.96,102.85,102.85,3200.0,85.3325,85.3325,85.2413,85.2413,3200.0
2014-01-17 15:10:00,102.84,102.84,102.82,102.82,400.0,85.233,85.233,85.2164,85.2164,400.0
2014-01-17 15:15:00,102.85,102.85,102.78,102.8,2600.0,85.2413,85.2413,85.1833,85.1999,2600.0
2014-01-17 15:20:00,102.78,102.81,102.76,102.81,2200.0,85.1833,85.2082,85.1667,85.2082,2200.0
2014-01-17 15:25:00,102.81,102.81,102.78,102.78,1600.0,85.2082,85.2082,85.1833,85.1833,1600.0
2014-01-17 15:30:00,102.79,102.79,102.66,102.67,7900.0,85.1916,85.1916,85.0838,85.0921,7900.0
2014-01-17 15:35:00,102.67,102.7,102.66,102.69,2400.0,85.0921,85.117,85.0838,85.1087,2400.0
2014-01-17 15:40:00,102.68,102.7,102.64,102.66,4500.0,85.1004,85.117,85.0673,85.0838,4500.0
2014-01-17 15:45:00,102.71,102.77,102.71,102.77,1100.0,85.1253,85.175,85.1253,85.175,1100.0
2014-01-17 15:50:00,102.83,102.85,102.78,102.79,3400.0,85.2247,85.2413,85.1833,85.1916,3400.0
2014-01-17 15:55:00,102.8,102.82,102.73,102.82,3100.0,85.1999,85.2164,85.1419,85.2164,3100.0
2014-01-21 09:30:00,103.33,103.52,103.31,103.39,141800.0,85.6391,85.7966,85.6226,85.6889,141800.0
2014-01-21 09:35:00,103.41,103.44,103.38,103.41,103700.0,85.7054,85.7303,85.6806,85.7054,103700.0
2014-01-21 09:40:00,103.36,103.36,103.3,103.31,1200.0,85.664,85.664,85.6143,85.6226,1200.0
2014-01-21 09:45:00,103.35,103.37,103.34,103.37,500.0,85.6557,85.6723,85.6474,85.6723,500.0
2014-01-21 09:50:00,103.41,103.41,103.34,103.38,29300.0,85.7054,85.7054,85.6474,85.6806,29300.0
2014-01-21 09:55:00,103.34,103.34,103.34,103.34,100.0,85.6474,85.6474,85.6474,85.6474,100.0
2014-01-21 10:00:00,103.3,103.35,103.28,103.3,2100.0,85.6143,85.6557,85.5977,85.6143,2100.0
2014-01-21 10:05:00,103.32,103.34,103.31,103.31,3600.0,85.6308,85.6474,85.6226,85.6226,3600.0
2014-01-21 10:10:00,103.29,103.29,103.18,103.24,117300.0,85.606,85.606,85.5148,85.5645,117300.0
2014-01-21 10:15:00,103.11,103.14,103.04,103.14,55800.0,85.4568,85.4817,85.3988,85.4817,55800.0
2014-01-21 10:20:00,103.13,103.13,103.01,103.02,11100.0,85.4734,85.4734,85.3739,85.3822,11100.0
2014-01-21 10:25:00,103.02,103.05,103.0,103.04,800.0,85.3822,85.4071,85.3656,85.3988,800.0
2014-01-21 10:30:00,102.98,102.98,102.98,102.98,800.0,85.349,85.349,85.349,85.349,800.0
2014-01-21 10:35:00,102.95,103.03,102.95,103.03,55600.0,85.3242,85.3905,85.3242,85.3905,55600.0
2014-01-21 10:40:00,103.0,103.06,103.0,103.06,12300.0,85.3656,85.4154,85.3656,85.4154,12300.0
2014-01-21 10:45:00,103.05,103.05,103.01,103.03,500.0,85.4071,85.4071,85.3739,85.3905,500.0
2014-01-21 10:50:00,102.97,103.01,102.94,103.0,2400.0,85.3408,85.3739,85.3159,85.3656,2400.0
2014-01-21 10:55:00,103.01,103.05,103.01,103.04,3300.0,85.3739,85.4071,85.3739,85.3988,3300.0
2014-01-21 11:00:00,103.04,103.05,103.04,103.04,800.0,85.3988,85.4071,85.3988,85.3988,800.0
2014-01-21 11:05:00,103.06,103.06,102.81,102.81,3400.0,85.4154,85.4154,85.2082,85.2082,3400.0
2014-01-21 11:10:00,102.7,102.7,102.58,102.64,2400.0,85.117,85.117,85.0175,85.0673,2400.0
2014-01-21 11:15:00,102.61,102.68,102.61,102.66,900.0,85.0424,85.1004,85.0424,85.0838,900.0
2014-01-21 11:20:00,102.65,102.66,102.63,102.66,1000.0,85.0755,85.0838,85.059,85.0838,1000.0
2014-01-21 11:25:00,102.65,102.68,102.65,102.68,500.0,85.0755,85.1004,85.0755,85.1004,500.0
2014-01-21 11:30:00,102.67,102.67,102.66,102.66,200.0,85.0921,85.0921,85.0838,85.0838,200.0
2014-01-21 11:35:00,102.73,102.73,102.71,102.72,500.0,85.1419,85.1419,85.1253,85.1336,500.0
2014-01-21 11:40:00,102.71,102.71,102.68,102.7,900.0,85.1253,85.1253,85.1004,85.117,900.0
2014-01-21 11:45:00,102.73,102.73,102.72,102.72,200.0,85.1419,85.1419,85.1336,85.1336,200.0
2014-01-21 11:50:00,102.7,102.7,102.62,102.62,1000.0,85.117,85.117,85.0507,85.0507,1000.0
2014-01-21 11:55:00,102.65,102.7,102.62,102.7,1600.0,85.0755,85.117,85.0507,85.117,1600.0
2014-01-21 12:00:00,102.69,102.69,102.63,102.63,600.0,85.1087,85.1087,85.059,85.059,600.0
2014-01-21 12:05:00,102.61,102.61,102.53,102.61,5800.0,85.0424,85.0424,84.9761,85.0424,5800.0
2014-01-21 12:10:00,102.58,102.6,102.57,102.58,1000.0,85.0175,85.0341,85.0092,85.0175,1000.0
2014-01-21 12:15:00,102.63,102.67,102.63,102.67,900.0,85.059,85.0921,85.059,85.0921,900.0
2014-01-21 12:20:00,102.7,102.81,102.7,102.81,1400.0,85.117,85.2082,85.117,85.2082,1400.0
2014-01-21 12:25:00,102.82,102.84,102.8,102.81,2800.0,85.2164,85.233,85.1999,85.2082,2800.0
2014-01-21 12:30:00,102.81,102.83,102.79,102.79,11900.0,85.2082,85.2247,85.1916,85.1916,11900.0
2014-01-21 12:35:00,102.8,102.8,102.8,102.8,1800.0,85.1999,85.1999,85.1999,85.1999,1800.0
2014-01-21 12:40:00,102.82,102.86,102.82,102.84,3200.0,85.2164,85.2496,85.2164,85.233,3200.0
2014-01-21 12:45:00,102.86,102.89,102.86,102.87,4200.0,85.2496,85.2745,85.2496,85.2579,4200.0
2014-01-21 12:50:00,102.87,102.89,102.86,102.87,4000.0,85.2579,85.2745,85.2496,85.2579,4000.0
2014-01-21 12:55:00,102.87,102.89,102.86,102.87,2700.0,85.2579,85.2745,85.2496,85.2579,2700.0
2014-01-21 13:00:00,102.88,102.94,102.88,102.91,401600.0,85.2662,85.3159,85.2662,85.291,401600.0
2014-01-21 13:05:00,102.93,102.97,102.93,102.94,2300.0,85.3076,85.3408,85.3076,85.3159,2300.0
2014-01-21 13:10:00,102.96,102.99,102.94,102.94,23400.0,85.3325,85.3573,85.3159,85.3159,23400.0
2014-01-21 13:15:00,102.93,102.94,102.91,102.93,7300.0,85.3076,85.3159,85.291,85.3076,7300.0
2014-01-21 13:20:00,102.93,102.93,102.91,102.92,1600.0,85.3076,85.3076,85.291,85.2993,1600.0
2014-01-21 13:25:00,102.94,102.95,102.93,102.94,2300.0,85.3159,85.3242,85.3076,85.3159,2300.0
2014-01-21 13:30:00,102.96,103.07,102.95,103.07,2100.0,85.3325,85.4236,85.3242,85.4236,2100.0
2014-01-21 13:35:00,103.07,103.09,103.07,103.07,4300.0,85.4236,85.4402,85.4236,85.4236,4300.0
2014-01-21 13:40:00,103.07,103.1,103.07,103.09,3200.0,85.4236,85.4485,85.4236,85.4402,3200.0
2014-01-21 13:45:00,103.09,103.11,103.07,103.08,900.0,85.4402,85.4568,85.4236,85.4319,900.0
2014-01-21 13:50:00,103.06,103.06,103.06,103.06,900.0,85.4154,85.4154,85.4154,85.4154,900.0
2014-01-21 13:55:00,103.07,103.07,103.04,103.04,4400.0,85.4236,85.4236,85.3988,85.3988,4400.0
2014-01-21 14:00:00,103.06,103.08,103.06,103.08,2400.0,85.4154,85.4319,85.4154,85.4319,2400.0
2014-01-21 14:05:00,103.07,103.07,103.03,103.03,3400.0,85.4236,85.4236,85.3905,85.3905,3400.0
2014-01-21 14:10:00,103.03,103.08,103.03,103.08,2100.0,85.3905,85.4319,85.3905,85.4319,2100.0
2014-01-21 14:15:00,103.09,103.09,103.02,103.02,2800.0,85.4402,85.4402,85.3822,85.3822,2800.0
2014-01-21 14:20:00,103.02,103.02,103.01,103.01,1400.0,85.3822,85.3822,85.3739,85.3739,1400.0
2014-01-21 14:25:00,103.03,103.05,103.02,103.03,5900.0,85.3905,85.4071,85.3822,85.3905,5900.0
2014-01-21 14:30:00,103.03,103.07,103.02,103.07,1100.0,85.3905,85.4236,85.3822,85.4236,1100.0
2014-01-21 14:35:00,103.08,103.14,103.08,103.1,2800.0,85.4319,85.4817,85.4319,85.4485,2800.0
2014-01-21 14:40:00,103.11,103.12,103.11,103.11,2600.0,85.4568,85.4651,85.4568,85.4568,2600.0
2014-01-21 14:45:00,103.12,103.12,103.05,103.05,4200.0,85.4651,85.4651,85.4071,85.4071,4200.0
2014-01-21 14:50:00,103.07,103.07,102.99,102.99,1500.0,85.4236,85.4236,85.3573,85.3573,1500.0
2014-01-21 14:55:00,103.03,103.05,103.03,103.05,600.0,85.3905,85.4071,85.3905,85.4071,600.0
2014-01-21 15:00:00,103.04,103.05,103.02,103.05,2600.0,85.3988,85.4071,85.3822,85.4071,2600.0
2014-01-21 15:05:00,103.04,103.06,103.03,103.03,1100.0,85.3988,85.4154,85.3905,85.3905,1100.0
2014-01-21 15:10:00,103.04,103.06,103.01,103.01,1000.0,85.3988,85.4154,85.3739,85.3739,1000.0
2014-01-21 15:15:00,103.03,103.03,102.99,103.02,4400.0,85.3905,85.3905,85.3573,85.3822,4400.0
2014-01-21 15:20:00,103.03,103.03,103.01,103.01,1700.0,85.3905,85.3905,85.3739,85.3739,1700.0
2014-01-21 15:25:00,103.01,103.01,102.98,103.0,1600.0,85.3739,85.3739,85.349,85.3656,1600.0
2014-01-21 15:30:00,103.01,103.01,102.99,102.99,1100.0,85.3739,85.3739,85.3573,85.3573,1100.0
2014-01-21 15:35:00,103.01,103.06,102.99,103.06,3200.0,85.3739,85.4154,85.3573,85.4154,3200.0
2014-01-21 15:40:00,103.08,103.09,103.08,103.09,2100.0,85.4319,85.4402,85.4319,85.4402,2100.0
2014-01-21 15:45:00,103.14,103.14,103.07,103.1,7300.0,85.4817,85.4817,85.4236,85.4485,7300.0
2014-01-21 15:50:00,103.1,103.1,103.07,103.09,9400.0,85.4485,85.4485,85.4236,85.4402,9400.0
2014-01-21 15:55:00,103.09,103.12,103.07,103.12,18400.0,85.4402,85.4651,85.4236,85.4651,18400.0
2014-01-22 09:30:00,103.22,103.25,103.22,103.25,14600.0,85.548,85.5728,85.548,85.5728,14600.0
2014-01-22 09:35:00,103.28,103.28,103.24,103.28,1100.0,85.5977,85.5977,85.5645,85.5977,1100.0
2014-01-22 09:40:00,103.19,103.21,103.19,103.21,1000.0,85.5231,85.5397,85.5231,85.5397,1000.0
2014-01-22 09:45:00,103.2,103.23,103.19,103.23,700.0,85.5314,85.5562,85.5231,85.5562,700.0
2014-01-22 09:50:00,103.22,103.23,103.14,103.14,4800.0,85.548,85.5562,85.4817,85.4817,4800.0
2014-01-22 09:55:00,103.19,103.19,103.19,103.19,100.0,85.5231,85.5231,85.5231,85.5231,100.0
2014-01-22 10:00:00,103.23,103.23,103.17,103.18,1000.0,85.5562,85.5562,85.5065,85.5148,1000.0
2014-01-22 10:05:00,103.19,103.24,103.19,103.23,1100.0,85.5231,85.5645,85.5231,85.5562,1100.0
2014-01-22 10:10:00,103.24,103.24,103.11,103.11,1000.0,85.5645,85.5645,85.4568,85.4568,1000.0
2014-01-22 10:15:00,103.06,103.12,103.06,103.06,1600.0,85.4154,85.4651,85.4154,85.4154,1600.0
2014-01-22 10:20:00,103.09,103.14,103.09,103.14,500.0,85.4402,85.4817,85.4402,85.4817,500.0
2014-01-22 10:25:00,103.17,103.29,103.17,103.29,1900.0,85.5065,85.606,85.5065,85.606,1900.0
2014-01-22 10:30:00,103.28,103.28,103.21,103.21,1600.0,85.5977,85.5977,85.5397,85.5397,1600.0
2014-01-22 10:35:00,103.19,103.2,103.17,103.17,1100.0,85.5231,85.5314,85.5065,85.5065,1100.0
2014-01-22 10:40:00,103.2,103.21,103.19,103.19,400.0,85.5314,85.5397,85.5231,85.5231,400.0
2014-01-22 10:45:00,103.15,103.15,103.09,103.09,900.0,85.4899,85.4899,85.4402,85.4402,900.0
2014-01-22 10:50:00,103.09,103.09,103.04,103.04,2400.0,85.4402,85.4402,85.3988,85.3988,2400.0
2014-01-22 10:55:00,103.04,103.04,103.04,103.04,400.0,85.3988,85.3988,85.3988,85.3988,400.0
2014-01-22 11:00:00,103.07,103.07,102.99,103.03,1200.0,85.4236,85.4236,85.3573,85.3905,1200.0
2014-01-22 11:05:00,103.03,103.09,103.03,103.09,2300.0,85.3905,85.4402,85.3905,85.4402,2300.0
2014-01-22 11:10:00,103.11,103.11,103.11,103.11,300.0,85.4568,85.4568,85.4568,85.4568,300.0
2014-01-22 11:15:00,103.11,103.11,103.07,103.09,2800.0,85.4568,85.4568,85.4236,85.4402,2800.0
2014-01-22 11:20:00,103.1,103.1,103.05,103.08,700.0,85.4485,85.4485,85.4071,85.4319,700.0
2014-01-22 11:25:00,103.12,103.12,103.1,103.1,3000.0,85.4651,85.4651,85.4485,85.4485,3000.0
2014-01-22 11:30:00,103.13,103.16,103.13,103.13,900.0,85.4734,85.4982,85.4734,85.4734,900.0
2014-01-22 11:35:00,103.11,103.12,103.08,103.12,400.0,85.4568,85.4651,85.4319,85.4651,400.0
2014-01-22 11:40:00,103.11,103.11,103.09,103.11,900.0,85.4568,85.4568,85.4402,85.4568,900.0
2014-01-22 11:45:00,103.11,103.11,103.08,103.08,1100.0,85.4568,85.4568,85.4319,85.4319,1100.0
2014-01-22 11:50:00,103.11,103.13,103.11,103.13,1100.0,85.4568,85.4734,85.4568,85.4734,1100.0
2014-01-22 11:55:00,103.15,103.15,103.07,103.09,1900.0,85.4899,85.4899,85.4236,85.4402,1900.0
2014-01-22 12:00:00,103.13,103.13,103.1,103.12,1300.0,85.4734,85.4734,85.4485,85.4651,1300.0
2014-01-22 12:05:00,103.14,103.17,103.14,103.17,4900.0,85.4817,85.5065,85.4817,85.5065,4900.0
2014-01-22 12:10:00,103.18,103.25,103.18,103.25,1400.0,85.5148,85.5728,85.5148,85.5728,1400.0
2014-01-22 12:15:00,103.25,103.28,103.24,103.28,1200.0,85.5728,85.5977,85.5645,85.5977,1200.0
2014-01-22 12:20:00,103.3,103.3,103.27,103.29,1400.0,85.6143,85.6143,85.5894,85.606,1400.0
2014-01-22 12:25:00,103.27,103.3,103.27,103.27,51700.0,85.5894,85.6143,85.5894,85.5894,51700.0
2014-01-22 12:30:00,103.27,103.27,103.25,103.26,1700.0,85.5894,85.5894,85.5728,85.5811,1700.0
2014-01-22 12:35:00,103.27,103.27,103.25,103.26,1600.0,85.5894,85.5894,85.5728,85.5811,1600.0
2014-01-22 12:40:00,103.26,103.26,103.26,103.26,0.0,85.5811,85.5811,85.5811,85.5811,0.0
2014-01-22 12:45:00,103.25,103.26,103.25,103.26,600.0,85.5728,85.5811,85.5728,85.5811,600.0
2014-01-22 12:50:00,103.27,103.27,103.27,103.27,100.0,85.5894,85.5894,85.5894,85.5894,100.0
2014-01-22 12:55:00,103.26,103.26,103.25,103.25,600.0,85.5811,85.5811,85.5728,85.5728,600.0
2014-01-22 13:00:00,103.28,103.28,103.24,103.24,500.0,85.5977,85.5977,85.5645,85.5645,500.0
2014-01-22 13:05:00,103.25,103.25,103.25,103.25,2600.0,85.5728,85.5728,85.5728,85.5728,2600.0
2014-01-22 13:10:00,103.26,103.35,103.26,103.35,1100.0,85.5811,85.6557,85.5811,85.6557,1100.0
2014-01-22 13:15:00,103.31,103.31,103.3,103.3,600.0,85.6226,85.6226,85.6143,85.6143,600.0
2014-01-22 13:20:00,103.31,103.31,103.29,103.29,2600.0,85.6226,85.6226,85.606,85.606,2600.0
2014-01-22 13:25:00,103.31,103.31,103.3,103.3,1300.0,85.6226,85.6226,85.6143,85.6143,1300.0
2014-01-22 13:30:00,103.3,103.3,103.23,103.24,800.0,85.6143,85.6143,85.5562,85.5645,800.0
2014-01-22 13:35:00,103.22,103.22,103.2,103.21,400.0,85.548,85.548,85.5314,85.5397,400.0
2014-01-22 13:40:00,103.21,103.23,103.21,103.23,1400.0,85.5397,85.5562,85.5397,85.5562,1400.0
2014-01-22 13:45:00,103.25,103.25,103.18,103.18,1100.0,85.5728,85.5728,85.5148,85.5148,1100.0
2014-01-22 13:50:00,103.16,103.16,103.16,103.16,100.0,85.4982,85.4982,85.4982,85.4982,100.0
2014-01-22 13:55:00,103.19,103.2,103.17,103.2,400.0,85.5231,85.5314,85.5065,85.5314,400.0
2014-01-22 14:00:00,103.2,103.2,103.2,103.2,0.0,85.5314,85.5314,85.5314,85.5314,0.0
2014-01-22 14:05:00,103.23,103.23,103.23,103.23,500.0,85.5562,85.5562,85.5562,85.5562,500.0
2014-01-22 14:10:00,103.24,103.26,103.24,103.24,2300.0,85.5645,85.5811,85.5645,85.5645,2300.0
2014-01-22 14:15:00,103.26,103.3,103.25,103.29,1700.0,85.5811,85.6143,85.5728,85.606,1700.0
2014-01-22 14:20:00,103.28,103.3,103.27,103.3,1700.0,85.5977,85.6143,85.5894,85.6143,1700.0
2014-01-22 14:25:00,103.29,103.3,103.28,103.29,800.0,85.606,85.6143,85.5977,85.606,800.0
2014-01-22 14:30:00,103.28,103.28,103.25,103.26,4200.0,85.5977,85.5977,85.5728,85.5811,4200.0
2014-01-22 14:35:00,103.26,103.29,103.25,103.29,1200.0,85.5811,85.606,85.5728,85.606,1200.0
2014-01-22 14:40:00,103.29,103.29,103.28,103.28,2100.0,85.606,85.606,85.5977,85.5977,2100.0
2014-01-22 14:45:00,103.28,103.28,103.21,103.22,3700.0,85.5977,85.5977,85.5397,85.548,3700.0
2014-01-22 14:50:00,103.22,103.23,103.21,103.21,1700.0,85.548,85.5562,85.5397,85.5397,1700.0
2014-01-22 14:55:00,103.22,103.25,103.22,103.25,3100.0,85.548,85.5728,85.548,85.5728,3100.0
2014-01-22 15:00:00,103.28,103.29,103.27,103.29,3300.0,85.5977,85.606,85.5894,85.606,3300.0
2014-01-22 15:05:00,103.29,103.31,103.28,103.3,2000.0,85.606,85.6226,85.5977,85.6143,2000.0
2014-01-22 15:10:00,103.29,103.29,103.29,103.29,1500.0,85.606,85.606,85.606,85.606,1500.0
2014-01-22 15:15:00,103.3,103.33,103.3,103.3,2200.0,85.6143,85.6391,85.6143,85.6143,2200.0
2014-01-22 15:20:00,103.33,103.35,103.33,103.35,2600.0,85.6391,85.6557,85.6391,85.6557,2600.0
2014-01-22 15:25:00,103.33,103.33,103.3,103.3,500.0,85.6391,85.6391,85.6143,85.6143,500.0
2014-01-22 15:30:00,103.33,103.35,103.29,103.32,1800.0,85.6391,85.6557,85.606,85.6308,1800.0
2014-01-22 15:35:00,103.36,103.36,103.34,103.34,1700.0,85.664,85.664,85.6474,85.6474,1700.0
2014-01-22 15:40:00,103.32,103.34,103.3,103.3,600.0,85.6308,85.6474,85.6143,85.6143,600.0
2014-01-22 15:45:00,103.31,103.36,103.31,103.36,1200.0,85.6226,85.664,85.6226,85.664,1200.0
2014-01-22 15:50:00,103.31,103.33,103.3,103.31,3100.0,85.6226,85.6391,85.6143,85.6226,3100.0
2014-01-22 15:55:00,103.3,103.31,103.26,103.27,2900.0,85.6143,85.6226,85.5811,85.5894,2900.0
2014-01-23 09:30:00,102.79,102.79,102.47,102.58,3400.0,85.1916,85.1916,84.9264,85.0175,3400.0
2014-01-23 09:35:00,102.52,102.52,102.43,102.43,1200.0,84.9678,84.9678,84.8932,84.8932,1200.0
2014-01-23 09:40:00,102.47,102.49,102.47,102.49,3100.0,84.9264,84.9429,84.9264,84.9429,3100.0
2014-01-23 09:45:00,102.59,102.64,102.56,102.56,1200.0,85.0258,85.0673,85.001,85.001,1200.0
2014-01-23 09:50:00,102.57,102.57,102.54,102.56,400.0,85.0092,85.0092,84.9844,85.001,400.0
2014-01-23 09:55:00,102.5,102.53,102.48,102.48,500.0,84.9512,84.9761,84.9347,84.9347,500.0
2014-01-23 10:00:00,102.5,102.55,102.45,102.45,300.0,84.9512,84.9927,84.9098,84.9098,300.0
2014-01-23 10:05:00,102.4,102.4,102.34,102.37,1600.0,84.8683,84.8683,84.8186,84.8435,1600.0
2014-01-23 10:10:00,102.32,102.35,102.32,102.35,1000.0,84.802,84.8269,84.802,84.8269,1000.0
2014-01-23 10:15:00,102.25,102.4,102.25,102.4,2000.0,84.744,84.8683,84.744,84.8683,2000.0
2014-01-23 10:20:00,102.39,102.4,102.38,102.4,500.0,84.8601,84.8683,84.8518,84.8683,500.0
2014-01-23 10:25:00,102.34,102.36,102.33,102.33,400.0,84.8186,84.8352,84.8103,84.8103,400.0
2014-01-23 10:30:00,102.28,102.39,102.24,102.39,2200.0,84.7689,84.8601,84.7357,84.8601,2200.0
2014-01-23 10:35:00,102.35,102.37,102.33,102.33,700.0,84.8269,84.8435,84.8103,84.8103,700.0
2014-01-23 10:40:00,102.31,102.31,102.29,102.29,500.0,84.7938,84.7938,84.7772,84.7772,500.0
2014-01-23 10:45:00,102.35,102.35,102.34,102.34,300.0,84.8269,84.8269,84.8186,84.8186,300.0
2014-01-23 10:50:00,102.3,102.3,102.21,102.21,1000.0,84.7855,84.7855,84.7109,84.7109,1000.0
2014-01-23 10:55:00,102.25,102.27,102.25,102.26,1500.0,84.744,84.7606,84.744,84.7523,1500.0
2014-01-23 11:00:00,102.25,102.25,102.15,102.15,1500.0,84.744,84.744,84.6612,84.6612,1500.0
2014-01-23 11:05:00,102.17,102.19,102.17,102.19,2800.0,84.6777,84.6943,84.6777,84.6943,2800.0
2014-01-23 11:10:00,102.23,102.28,102.23,102.27,1900.0,84.7275,84.7689,84.7275,84.7606,1900.0
2014-01-23 11:15:00,102.26,102.38,102.26,102.38,2700.0,84.7523,84.8518,84.7523,84.8518,2700.0
2014-01-23 11:20:00,102.34,102.34,102.33,102.34,4400.0,84.8186,84.8186,84.8103,84.8186,4400.0
2014-01-23 11:25:00,102.36,102.37,102.32,102.37,3300.0,84.8352,84.8435,84.802,84.8435,3300.0
2014-01-23 11:30:00,102.34,102.34,102.34,102.34,300.0,84.8186,84.8186,84.8186,84.8186,300.0
2014-01-23 11:35:00,102.31,102.31,102.31,102.31,300.0,84.7938,84.7938,84.7938,84.7938,300.0
2014-01-23 11:40:00,102.3,102.34,102.3,102.34,3500.0,84.7855,84.8186,84.7855,84.8186,3500.0
2014-01-23 11:45:00,102.34,102.37,102.3,102.3,5300.0,84.8186,84.8435,84.7855,84.7855,5300.0
2014-01-23 11:50:00,102.35,102.35,102.33,102.33,1000.0,84.8269,84.8269,84.8103,84.8103,1000.0
2014-01-23 11:55:00,102.32,102.38,102.31,102.38,21300.0,84.802,84.8518,84.7938,84.8518,21300.0
2014-01-23 12:00:00,102.38,102.39,102.32,102.32,8300.0,84.8518,84.8601,84.802,84.802,8300.0
2014-01-23 12:05:00,102.31,102.33,102.28,102.28,3900.0,84.7938,84.8103,84.7689,84.7689,3900.0
2014-01-23 12:10:00,102.27,102.28,102.27,102.28,400.0,84.7606,84.7689,84.7606,84.7689,400.0
2014-01-23 12:15:00,102.25,102.3,102.25,102.3,2800.0,84.744,84.7855,84.744,84.7855,2800.0
2014-01-23 12:20:00,102.29,102.29,102.18,102.18,1200.0,84.7772,84.7772,84.686,84.686,1200.0
2014-01-23 12:25:00,102.2,102.2,102.18,102.18,400.0,84.7026,84.7026,84.686,84.686,400.0
2014-01-23 12:30:00,102.16,102.16,102.14,102.15,3500.0,84.6694,84.6694,84.6529,84.6612,3500.0
2014-01-23 12:35:00,102.17,102.23,102.17,102.23,1600.0,84.6777,84.7275,84.6777,84.7275,1600.0
2014-01-23 12:40:00,102.29,102.3,102.29,102.3,200.0,84.7772,84.7855,84.7772,84.7855,200.0
2014-01-23 12:45:00,102.3,102.3,102.3,102.3,100.0,84.7855,84.7855,84.7855,84.7855,100.0
2014-01-23 12:50:00,102.3,102.3,102.28,102.28,300.0,84.7855,84.7855,84.7689,84.7689,300.0
2014-01-23 12:55:00,102.21,102.23,102.18,102.18,500.0,84.7109,84.7275,84.686,84.686,500.0
2014-01-23 13:00:00,102.25,102.25,102.18,102.18,800.0,84.744,84.744,84.686,84.686,800.0
2014-01-23 13:05:00,102.2,102.2,102.15,102.15,500.0,84.7026,84.7026,84.6612,84.6612,500.0
2014-01-23 13:10:00,102.17,102.19,102.07,102.09,17000.0,84.6777,84.6943,84.5948,84.6114,17000.0
2014-01-23 13:15:00,102.14,102.17,102.14,102.17,16200.0,84.6529,84.6777,84.6529,84.6777,16200.0
2014-01-23 13:20:00,102.13,102.15,102.13,102.15,16800.0,84.6446,84.6612,84.6446,84.6612,16800.0
2014-01-23 13:25:00,102.13,102.13,102.09,102.09,1500.0,84.6446,84.6446,84.6114,84.6114,1500.0
2014-01-23 13:30:00,102.08,102.11,102.08,102.11,3600.0,84.6031,84.628,84.6031,84.628,3600.0
2014-01-23 13:35:00,102.1,102.1,102.09,102.1,300.0,84.6197,84.6197,84.6114,84.6197,300.0
2014-01-23 13:40:00,102.09,102.09,101.99,101.99,1200.0,84.6114,84.6114,84.5285,84.5285,1200.0
2014-01-23 13:45:00,102.0,102.01,101.93,101.93,1300.0,84.5368,84.5451,84.4788,84.4788,1300.0
2014-01-23 13:50:00,101.93,101.95,101.93,101.95,800.0,84.4788,84.4954,84.4788,84.4954,800.0
2014-01-23 13:55:00,101.97,101.98,101.89,101.89,1600.0,84.512,84.5203,84.4457,84.4457,1600.0
2014-01-23 14:00:00,101.97,101.97,101.97,101.97,700.0,84.512,84.512,84.512,84.512,700.0
2014-01-23 14:05:00,101.99,102.0,101.98,102.0,400.0,84.5285,84.5368,84.5203,84.5368,400.0
2014-01-23 14:10:00,102.01,102.01,101.99,101.99,2100.0,84.5451,84.5451,84.5285,84.5285,2100.0
2014-01-23 14:15:00,102.05,102.05,102.05,102.05,200.0,84.5783,84.5783,84.5783,84.5783,200.0
2014-01-23 14:20:00,102.05,102.12,102.05,102.1,3000.0,84.5783,84.6363,84.5783,84.6197,3000.0
2014-01-23 14:25:00,102.07,102.07,102.07,102.07,100.0,84.5948,84.5948,84.5948,84.5948,100.0
2014-01-23 14:30:00,102.09,102.09,102.06,102.06,300.0,84.6114,84.6114,84.5866,84.5866,300.0
2014-01-23 14:35:00,102.07,102.09,102.06,102.06,1200.0,84.5948,84.6114,84.5866,84.5866,1200.0
2014-01-23 14:40:00,102.05,102.06,102.05,102.05,11200.0,84.5783,84.5866,84.5783,84.5783,11200.0
2014-01-23 14:45:00,102.1,102.1,102.05,102.07,4800.0,84.6197,84.6197,84.5783,84.5948,4800.0
2014-01-23 14:50:00,102.11,102.14,102.1,102.14,1400.0,84.628,84.6529,84.6197,84.6529,1400.0
2014-01-23 14:55:00,102.17,102.22,102.17,102.21,3300.0,84.6777,84.7192,84.6777,84.7109,3300.0
2014-01-23 15:00:00,102.21,102.22,102.17,102.18,4900.0,84.7109,84.7192,84.6777,84.686,4900.0
2014-01-23 15:05:00,102.2,102.24,102.19,102.19,5300.0,84.7026,84.7357,84.6943,84.6943,5300.0
2014-01-23 15:10:00,102.19,102.19,102.17,102.17,6900.0,84.6943,84.6943,84.6777,84.6777,6900.0
2014-01-23 15:15:00,102.19,102.19,102.15,102.17,6600.0,84.6943,84.6943,84.6612,84.6777,6600.0
2014-01-23 15:20:00,102.17,102.21,102.15,102.21,7700.0,84.6777,84.7109,84.6612,84.7109,7700.0
2014-01-23 15:25:00,102.21,102.23,102.18,102.21,10900.0,84.7109,84.7275,84.686,84.7109,10900.0
2014-01-23 15:30:00,102.21,102.23,102.19,102.21,1900.0,84.7109,84.7275,84.6943,84.7109,1900.0
2014-01-23 15:35:00,102.25,102.37,102.25,102.28,8900.0,84.744,84.8435,84.744,84.7689,8900.0
2014-01-23 15:40:00,102.26,102.29,102.25,102.29,900.0,84.7523,84.7772,84.744,84.7772,900.0
2014-01-23 15:45:00,102.32,102.35,102.28,102.28,3700.0,84.802,84.8269,84.7689,84.7689,3700.0
2014-01-23 15:50:00,102.3,102.35,102.3,102.31,6600.0,84.7855,84.8269,84.7855,84.7938,6600.0
2014-01-23 15:55:00,102.33,102.41,102.32,102.41,11700.0,84.8103,84.8766,84.802,84.8766,11700.0
2014-01-24 09:30:00,101.73,101.79,101.64,101.69,4900.0,84.3131,84.3628,84.2385,84.2799,4900.0
2014-01-24 09:35:00,101.68,101.68,101.62,101.62,3500.0,84.2716,84.2716,84.2219,84.2219,3500.0
2014-01-24 09:40:00,101.6,101.6,101.53,101.53,1200.0,84.2053,84.2053,84.1473,84.1473,1200.0
2014-01-24 09:45:00,101.4,101.43,101.4,101.43,1100.0,84.0396,84.0644,84.0396,84.0644,1100.0
2014-01-24 09:50:00,101.62,101.62,101.62,101.62,100.0,84.2219,84.2219,84.2219,84.2219,100.0
2014-01-24 09:55:00,101.61,101.64,101.61,101.64,2000.0,84.2136,84.2385,84.2136,84.2385,2000.0
2014-01-24 10:00:00,101.58,101.59,101.55,101.55,2100.0,84.1887,84.197,84.1639,84.1639,2100.0
2014-01-24 10:05:00,101.6,101.6,101.6,101.6,400.0,84.2053,84.2053,84.2053,84.2053,400.0
2014-01-24 10:10:00,101.61,101.61,101.6,101.6,200.0,84.2136,84.2136,84.2053,84.2053,200.0
2014-01-24 10:15:00,101.56,101.56,101.37,101.47,4700.0,84.1722,84.1722,84.0147,84.0976,4700.0
2014-01-24 10:20:00,101.43,101.55,101.43,101.53,2300.0,84.0644,84.1639,84.0644,84.1473,2300.0
2014-01-24 10:25:00,101.47,101.5,101.45,101.5,700.0,84.0976,84.1224,84.081,84.1224,700.0
2014-01-24 10:30:00,101.3,101.31,101.26,101.29,4200.0,83.9567,83.965,83.9235,83.9484,4200.0
2014-01-24 10:35:00,101.28,101.35,101.28,101.31,1000.0,83.9401,83.9981,83.9401,83.965,1000.0
2014-01-24 10:40:00,101.28,101.28,101.11,101.12,1800.0,83.9401,83.9401,83.7992,83.8075,1800.0
2014-01-24 10:45:00,101.13,101.16,101.04,101.16,2700.0,83.8158,83.8406,83.7412,83.8406,2700.0
2014-01-24 10:50:00,101.15,101.19,101.14,101.17,17300.0,83.8324,83.8655,83.8241,83.8489,17300.0
2014-01-24 10:55:00,101.15,101.16,101.09,101.13,4100.0,83.8324,83.8406,83.7826,83.8158,4100.0
2014-01-24 11:00:00,101.15,101.23,101.15,101.2,700.0,83.8324,83.8987,83.8324,83.8738,700.0
2014-01-24 11:05:00,101.18,101.18,100.96,100.96,3400.0,83.8572,83.8572,83.6749,83.6749,3400.0
2014-01-24 11:10:00,100.95,101.0,100.9,100.99,3000.0,83.6666,83.708,83.6252,83.6998,3000.0
2014-01-24 11:15:00,100.96,100.99,100.92,100.97,5800.0,83.6749,83.6998,83.6417,83.6832,5800.0
2014-01-24 11:20:00,100.84,100.9,100.81,100.88,1300.0,83.5754,83.6252,83.5506,83.6086,1300.0
2014-01-24 11:25:00,100.85,100.85,100.75,100.78,700.0,83.5837,83.5837,83.5008,83.5257,700.0
2014-01-24 11:30:00,100.79,100.86,100.75,100.83,4100.0,83.534,83.592,83.5008,83.5671,4100.0
2014-01-24 11:35:00,100.85,100.9,100.83,100.9,6900.0,83.5837,83.6252,83.5671,83.6252,6900.0
2014-01-24 11:40:00,100.92,100.97,100.92,100.96,4000.0,83.6417,83.6832,83.6417,83.6749,4000.0
2014-01-24 11:45:00,100.88,100.94,100.86,100.92,52100.0,83.6086,83.6583,83.592,83.6417,52100.0
2014-01-24 11:50:00,100.95,100.99,100.95,100.97,2300.0,83.6666,83.6998,83.6666,83.6832,2300.0
2014-01-24 11:55:00,100.99,101.1,100.99,101.1,2900.0,83.6998,83.7909,83.6998,83.7909,2900.0
2014-01-24 12:00:00,100.99,100.99,100.96,100.97,1900.0,83.6998,83.6998,83.6749,83.6832,1900.0
2014-01-24 12:05:00,100.93,101.06,100.93,101.06,4700.0,83.65,83.7578,83.65,83.7578,4700.0
2014-01-24 12:10:00,101.0,101.03,100.99,100.99,4200.0,83.708,83.7329,83.6998,83.6998,4200.0
2014-01-24 12:15:00,101.03,101.06,101.03,101.06,6500.0,83.7329,83.7578,83.7329,83.7578,6500.0
2014-01-24 12:20:00,101.04,101.04,100.97,100.97,5400.0,83.7412,83.7412,83.6832,83.6832,5400.0
2014-01-24 12:25:00,101.01,101.05,100.97,100.97,8700.0,83.7163,83.7495,83.6832,83.6832,8700.0
2014-01-24 12:30:00,101.02,101.02,100.97,100.97,800.0,83.7246,83.7246,83.6832,83.6832,800.0
2014-01-24 12:35:00,100.98,100.98,100.94,100.97,5300.0,83.6915,83.6915,83.6583,83.6832,5300.0
2014-01-24 12:40:00,100.96,100.96,100.96,100.96,200.0,83.6749,83.6749,83.6749,83.6749,200.0
2014-01-24 12:45:00,100.89,100.89,100.87,100.89,900.0,83.6169,83.6169,83.6003,83.6169,900.0
2014-01-24 12:50:00,100.9,100.92,100.9,100.9,2600.0,83.6252,83.6417,83.6252,83.6252,2600.0
2014-01-24 12:55:00,100.91,100.93,100.91,100.93,1300.0,83.6334,83.65,83.6334,83.65,1300.0
2014-01-24 13:00:00,100.92,100.92,100.9,100.9,200.0,83.6417,83.6417,83.6252,83.6252,200.0
2014-01-24 13:05:00,100.91,101.0,100.9,101.0,6600.0,83.6334,83.708,83.6252,83.708,6600.0
2014-01-24 13:10:00,100.99,101.01,100.99,101.01,400.0,83.6998,83.7163,83.6998,83.7163,400.0
2014-01-24 13:15:00,101.02,101.02,101.0,101.0,7400.0,83.7246,83.7246,83.708,83.708,7400.0
2014-01-24 13:20:00,100.99,101.0,100.98,100.98,4300.0,83.6998,83.708,83.6915,83.6915,4300.0
2014-01-24 13:25:00,100.93,100.95,100.92,100.95,5800.0,83.65,83.6666,83.6417,83.6666,5800.0
2014-01-24 13:30:00,100.91,100.93,100.87,100.87,3400.0,83.6334,83.65,83.6003,83.6003,3400.0
2014-01-24 13:35:00,100.86,100.9,100.85,100.9,1200.0,83.592,83.6252,83.5837,83.6252,1200.0
2014-01-24 13:40:00,100.88,100.92,100.86,100.87,3900.0,83.6086,83.6417,83.592,83.6003,3900.0
2014-01-24 13:45:00,100.85,100.88,100.85,100.86,3100.0,83.5837,83.6086,83.5837,83.592,3100.0
2014-01-24 13:50:00,100.89,100.93,100.89,100.92,10100.0,83.6169,83.65,83.6169,83.6417,10100.0
2014-01-24 13:55:00,100.83,100.83,100.83,100.83,200.0,83.5671,83.5671,83.5671,83.5671,200.0
2014-01-24 14:00:00,100.82,100.82,100.62,100.65,13100.0,83.5589,83.5589,83.3931,83.418,13100.0
2014-01-24 14:05:00,100.72,100.73,100.65,100.68,4600.0,83.476,83.4843,83.418,83.4428,4600.0
2014-01-24 14:10:00,100.66,100.66,100.6,100.6,1700.0,83.4263,83.4263,83.3765,83.3765,1700.0
2014-01-24 14:15:00,100.58,100.65,100.58,100.62,5100.0,83.3599,83.418,83.3599,83.3931,5100.0
2014-01-24 14:20:00,100.61,100.62,100.53,100.53,2100.0,83.3848,83.3931,83.3185,83.3185,2100.0
2014-01-24 14:25:00,100.56,100.6,100.5,100.58,4000.0,83.3434,83.3765,83.2936,83.3599,4000.0
2014-01-24 14:30:00,100.58,100.64,100.58,100.64,6300.0,83.3599,83.4097,83.3599,83.4097,6300.0
2014-01-24 14:35:00,100.64,100.68,100.62,100.68,3500.0,83.4097,83.4428,83.3931,83.4428,3500.0
2014-01-24 14:40:00,100.68,100.68,100.63,100.63,1000.0,83.4428,83.4428,83.4014,83.4014,1000.0
2014-01-24 14:45:00,100.66,100.66,100.64,100.64,400.0,83.4263,83.4263,83.4097,83.4097,400.0
2014-01-24 14:50:00,100.63,100.65,100.6,100.6,2700.0,83.4014,83.418,83.3765,83.3765,2700.0
2014-01-24 14:55:00,100.61,100.61,100.61,100.61,1600.0,83.3848,83.3848,83.3848,83.3848,1600.0
2014-01-24 15:00:00,100.6,100.6,100.52,100.58,6500.0,83.3765,83.3765,83.3102,83.3599,6500.0
2014-01-24 15:05:00,100.62,100.62,100.61,100.61,300.0,83.3931,83.3931,83.3848,83.3848,300.0
2014-01-24 15:10:00,100.58,100.59,100.45,100.5,8200.0,83.3599,83.3682,83.2522,83.2936,8200.0
2014-01-24 15:15:00,100.51,100.51,100.41,100.45,4500.0,83.3019,83.3019,83.2191,83.2522,4500.0
2014-01-24 15:20:00,100.46,100.46,100.37,100.37,20500.0,83.2605,83.2605,83.1859,83.1859,20500.0
2014-01-24 15:25:00,100.38,100.42,100.36,100.42,9300.0,83.1942,83.2273,83.1776,83.2273,9300.0
2014-01-24 15:30:00,100.4,100.49,100.38,100.48,13700.0,83.2108,83.2854,83.1942,83.2771,13700.0
2014-01-24 15:35:00,100.49,100.49,100.43,100.43,7100.0,83.2854,83.2854,83.2356,83.2356,7100.0
2014-01-24 15:40:00,100.43,100.48,100.43,100.45,2800.0,83.2356,83.2771,83.2356,83.2522,2800.0
2014-01-24 15:45:00,100.41,100.41,100.29,100.31,4000.0,83.2191,83.2191,83.1196,83.1362,4000.0
2014-01-24 15:50:00,100.28,100.45,100.27,100.41,9500.0,83.1113,83.2522,83.103,83.2191,9500.0
2014-01-24 15:55:00,100.42,100.42,100.2,100.2,33700.0,83.2273,83.2273,83.045,83.045,33700.0
2014-01-27 09:30:00,100.22,100.47,100.22,100.23,7200.0,83.0616,83.2688,83.0616,83.0699,7200.0
2014-01-27 09:35:00,100.2,100.28,100.19,100.28,2700.0,83.045,83.1113,83.0367,83.1113,2700.0
2014-01-27 09:40:00,100.47,100.47,100.44,100.45,300.0,83.2688,83.2688,83.2439,83.2522,300.0
2014-01-27 09:45:00,100.49,100.49,100.36,100.36,2500.0,83.2854,83.2854,83.1776,83.1776,2500.0
2014-01-27 09:50:00,100.35,100.36,100.25,100.27,1700.0,83.1693,83.1776,83.0864,83.103,1700.0
2014-01-27 09:55:00,100.34,100.43,100.34,100.42,1400.0,83.161,83.2356,83.161,83.2273,1400.0
2014-01-27 10:00:00,100.41,100.41,100.29,100.29,400.0,83.2191,83.2191,83.1196,83.1196,400.0
2014-01-27 10:05:00,100.34,100.34,100.34,100.34,700.0,83.161,83.161,83.161,83.161,700.0
2014-01-27 10:10:00,100.29,100.29,100.19,100.19,3400.0,83.1196,83.1196,83.0367,83.0367,3400.0
2014-01-27 10:15:00,100.12,100.15,100.06,100.06,17100.0,82.9787,83.0036,82.929,82.929,17100.0
2014-01-27 10:20:00,100.04,100.04,99.94,99.97,9800.0,82.9124,82.9124,82.8295,82.8544,9800.0
2014-01-27 10:25:00,99.91,100.01,99.72,99.74,3800.0,82.8047,82.8875,82.6472,82.6638,3800.0
2014-01-27 10:30:00,99.76,99.86,99.76,99.86,2000.0,82.6803,82.7632,82.6803,82.7632,2000.0
2014-01-27 10:35:00,99.84,99.84,99.67,99.74,4400.0,82.7466,82.7466,82.6057,82.6638,4400.0
2014-01-27 10:40:00,99.71,99.95,99.71,99.95,1600.0,82.6389,82.8378,82.6389,82.8378,1600.0
2014-01-27 10:45:00,99.99,99.99,99.99,99.99,200.0,82.871,82.871,82.871,82.871,200.0
2014-01-27 10:50:00,99.87,99.92,99.87,99.92,3500.0,82.7715,82.8129,82.7715,82.8129,3500.0
2014-01-27 10:55:00,99.89,100.01,99.84,99.84,2200.0,82.7881,82.8875,82.7466,82.7466,2200.0
2014-01-27 11:00:00,99.81,99.9,99.78,99.78,4800.0,82.7218,82.7964,82.6969,82.6969,4800.0
2014-01-27 11:05:00,99.86,99.88,99.83,99.88,2400.0,82.7632,82.7798,82.7384,82.7798,2400.0
2014-01-27 11:10:00,99.8,99.84,99.72,99.81,7100.0,82.7135,82.7466,82.6472,82.7218,7100.0
2014-01-27 11:15:00,99.84,99.93,99.84,99.89,3000.0,82.7466,82.8212,82.7466,82.7881,3000.0
2014-01-27 11:20:00,99.91,99.93,99.83,99.93,2500.0,82.8047,82.8212,82.7384,82.8212,2500.0
2014-01-27 11:25:00,99.94,99.95,99.8,99.8,3600.0,82.8295,82.8378,82.7135,82.7135,3600.0
2014-01-27 11:30:00,99.8,99.8,99.75,99.75,13600.0,82.7135,82.7135,82.672,82.672,13600.0
2014-01-27 11:35:00,99.79,99.79,99.69,99.71,2700.0,82.7052,82.7052,82.6223,82.6389,2700.0
2014-01-27 11:40:00,99.69,99.75,99.69,99.75,1600.0,82.6223,82.672,82.6223,82.672,1600.0
2014-01-27 11:45:00,99.78,99.78,99.7,99.7,2900.0,82.6969,82.6969,82.6306,82.6306,2900.0
2014-01-27 11:50:00,99.72,99.72,99.58,99.59,4700.0,82.6472,82.6472,82.5312,82.5394,4700.0
2014-01-27 11:55:00,99.56,99.56,99.5,99.5,2400.0,82.5146,82.5146,82.4649,82.4649,2400.0
2014-01-27 12:00:00,99.46,99.47,99.43,99.47,4500.0,82.4317,82.44,82.4068,82.44,4500.0
2014-01-27 12:05:00,99.43,99.43,99.32,99.4,5400.0,82.4068,82.4068,82.3157,82.382,5400.0
2014-01-27 12:10:00,99.4,99.4,99.37,99.39,1200.0,82.382,82.382,82.3571,82.3737,1200.0
2014-01-27 12:15:00,99.42,99.42,99.29,99.29,1500.0,82.3985,82.3985,82.2908,82.2908,1500.0
2014-01-27 12:20:00,99.29,99.29,99.13,99.24,13400.0,82.2908,82.2908,82.1582,82.2494,13400.0
2014-01-27 12:25:00,99.23,99.33,99.23,99.33,8500.0,82.2411,82.324,82.2411,82.324,8500.0
2014-01-27 12:30:00,99.25,99.28,99.22,99.22,3500.0,82.2577,82.2825,82.2328,82.2328,3500.0
2014-01-27 12:35:00,99.21,99.38,99.21,99.38,9400.0,82.2245,82.3654,82.2245,82.3654,9400.0
2014-01-27 12:40:00,99.37,99.43,99.37,99.43,9600.0,82.3571,82.4068,82.3571,82.4068,9600.0
2014-01-27 12:45:00,99.41,99.45,99.34,99.45,5300.0,82.3903,82.4234,82.3322,82.4234,5300.0
2014-01-27 12:50:00,99.45,99.46,99.45,99.46,400.0,82.4234,82.4317,82.4234,82.4317,400.0
2014-01-27 12:55:00,99.4,99.4,99.35,99.36,2100.0,82.382,82.382,82.3405,82.3488,2100.0
2014-01-27 13:00:00,99.35,99.43,99.32,99.43,5800.0,82.3405,82.4068,82.3157,82.4068,5800.0
2014-01-27 13:05:00,99.55,99.58,99.51,99.54,2700.0,82.5063,82.5312,82.4731,82.498,2700.0
2014-01-27 13:10:00,99.54,99.61,99.51,99.61,4200.0,82.498,82.556,82.4731,82.556,4200.0
2014-01-27 13:15:00,99.6,99.69,99.6,99.68,5500.0,82.5477,82.6223,82.5477,82.614,5500.0
2014-01-27 13:20:00,99.69,99.7,99.62,99.62,2500.0,82.6223,82.6306,82.5643,82.5643,2500.0
2014-01-27 13:25:00,99.56,99.64,99.56,99.64,3200.0,82.5146,82.5809,82.5146,82.5809,3200.0
2014-01-27 13:30:00,99.64,99.64,99.59,99.59,2000.0,82.5809,82.5809,82.5394,82.5394,2000.0
2014-01-27 13:35:00,99.56,99.65,99.55,99.65,3000.0,82.5146,82.5892,82.5063,82.5892,3000.0
2014-01-27 13:40:00,99.64,99.84,99.64,99.82,14800.0,82.5809,82.7466,82.5809,82.7301,14800.0
2014-01-27 13:45:00,99.84,99.96,99.84,99.96,53300.0,82.7466,82.8461,82.7466,82.8461,53300.0
2014-01-27 13:50:00,99.91,99.92,99.88,99.91,700.0,82.8047,82.8129,82.7798,82.8047,700.0
2014-01-27 13:55:00,99.9,99.9,99.89,99.89,800.0,82.7964,82.7964,82.7881,82.7881,800.0
2014-01-27 14:00:00,99.91,100.04,99.91,100.0,3600.0,82.8047,82.9124,82.8047,82.8792,3600.0
2014-01-27 14:05:00,99.97,99.98,99.93,99.93,2200.0,82.8544,82.8627,82.8212,82.8212,2200.0
2014-01-27 14:10:00,99.92,100.08,99.92,100.04,7900.0,82.8129,82.9456,82.8129,82.9124,7900.0
2014-01-27 14:15:00,100.08,100.09,100.04,100.04,3900.0,82.9456,82.9538,82.9124,82.9124,3900.0
2014-01-27 14:20:00,100.02,100.07,100.02,100.02,2600.0,82.8958,82.9373,82.8958,82.8958,2600.0
2014-01-27 14:25:00,99.99,100.01,99.95,100.0,6200.0,82.871,82.8875,82.8378,82.8792,6200.0
2014-01-27 14:30:00,100.09,100.11,100.06,100.11,9500.0,82.9538,82.9704,82.929,82.9704,9500.0
2014-01-27 14:35:00,100.23,100.25,100.21,100.25,9000.0,83.0699,83.0864,83.0533,83.0864,9000.0
2014-01-27 14:40:00,100.26,100.28,100.23,100.23,11900.0,83.0947,83.1113,83.0699,83.0699,11900.0
2014-01-27 14:45:00,100.22,100.22,100.17,100.21,6500.0,83.0616,83.0616,83.0201,83.0533,6500.0
2014-01-27 14:50:00,100.24,100.26,100.21,100.24,10700.0,83.0782,83.0947,83.0533,83.0782,10700.0
2014-01-27 14:55:00,100.26,100.31,100.26,100.27,5300.0,83.0947,83.1362,83.0947,83.103,5300.0
2014-01-27 15:00:00,100.29,100.29,100.18,100.2,12100.0,83.1196,83.1196,83.0284,83.045,12100.0
2014-01-27 15:05:00,100.19,100.25,100.17,100.25,6800.0,83.0367,83.0864,83.0201,83.0864,6800.0
2014-01-27 15:10:00,100.24,100.27,100.21,100.27,3300.0,83.0782,83.103,83.0533,83.103,3300.0
2014-01-27 15:15:00,100.31,100.31,100.28,100.28,5600.0,83.1362,83.1362,83.1113,83.1113,5600.0
2014-01-27 15:20:00,100.25,100.25,100.13,100.13,10000.0,83.0864,83.0864,82.987,82.987,10000.0
2014-01-27 15:25:00,100.11,100.14,100.06,100.06,23300.0,82.9704,82.9953,82.929,82.929,23300.0
2014-01-27 15:30:00,100.07,100.13,99.99,99.99,15700.0,82.9373,82.987,82.871,82.871,15700.0
2014-01-27 15:35:00,99.96,100.11,99.94,100.1,6800.0,82.8461,82.9704,82.8295,82.9621,6800.0
2014-01-27 15:40:00,100.11,100.11,99.93,99.93,11800.0,82.9704,82.9704,82.8212,82.8212,11800.0
2014-01-27 15:45:00,99.95,99.99,99.94,99.94,9400.0,82.8378,82.871,82.8295,82.8295,9400.0
2014-01-27 15:50:00,99.99,99.99,99.78,99.78,12400.0,82.871,82.871,82.6969,82.6969,12400.0
2014-01-27 15:55:00,99.78,99.84,99.62,99.63,123600.0,82.6969,82.7466,82.5643,82.5726,123600.0
2014-01-28 09:30:00,99.78,99.94,99.65,99.88,14700.0,82.6969,82.8295,82.5892,82.7798,14700.0
2014-01-28 09:35:00,99.9,99.94,99.83,99.94,1700.0,82.7964,82.8295,82.7384,82.8295,1700.0
2014-01-28 09:40:00,99.94,100.06,99.94,100.06,500.0,82.8295,82.929,82.8295,82.929,500.0
2014-01-28 09:45:00,100.04,100.08,100.03,100.06,1300.0,82.9124,82.9456,82.9041,82.929,1300.0
2014-01-28 09:50:00,100.06,100.14,100.06,100.14,1100.0,82.929,82.9953,82.929,82.9953,1100.0
2014-01-28 09:55:00,100.18,100.19,100.14,100.18,2900.0,83.0284,83.0367,82.9953,83.0284,2900.0
2014-01-28 10:00:00,100.22,100.29,100.22,100.29,500.0,83.0616,83.1196,83.0616,83.1196,500.0
2014-01-28 10:05:00,100.26,100.27,100.25,100.27,500.0,83.0947,83.103,83.0864,83.103,500.0
2014-01-28 10:10:00,100.22,100.27,100.16,100.16,2700.0,83.0616,83.103,83.0119,83.0119,2700.0
2014-01-28 10:15:00,100.16,100.16,100.13,100.15,3700.0,83.0119,83.0119,82.987,83.0036,3700.0
2014-01-28 10:20:00,100.15,100.25,100.15,100.25,11900.0,83.0036,83.0864,83.0036,83.0864,11900.0
2014-01-28 10:25:00,100.2,100.2,100.11,100.15,2600.0,83.045,83.045,82.9704,83.0036,2600.0
2014-01-28 10:30:00,100.18,100.26,100.18,100.25,3700.0,83.0284,83.0947,83.0284,83.0864,3700.0
2014-01-28 10:35:00,100.28,100.29,100.28,100.29,1300.0,83.1113,83.1196,83.1113,83.1196,1300.0
2014-01-28 10:40:00,100.28,100.3,100.25,100.26,3900.0,83.1113,83.1279,83.0864,83.0947,3900.0
2014-01-28 10:45:00,100.26,100.3,100.26,100.3,800.0,83.0947,83.1279,83.0947,83.1279,800.0
2014-01-28 10:50:00,100.19,100.28,100.19,100.26,9000.0,83.0367,83.1113,83.0367,83.0947,9000.0
2014-01-28 10:55:00,100.26,100.34,100.26,100.29,1000.0,83.0947,83.161,83.0947,83.1196,1000.0
2014-01-28 11:00:00,100.29,100.39,100.29,100.34,2100.0,83.1196,83.2025,83.1196,83.161,2100.0
2014-01-28 11:05:00,100.31,100.31,100.25,100.25,2400.0,83.1362,83.1362,83.0864,83.0864,2400.0
2014-01-28 11:10:00,100.27,100.3,100.24,100.27,5200.0,83.103,83.1279,83.0782,83.103,5200.0
2014-01-28 11:15:00,100.27,100.27,100.1,100.1,1900.0,83.103,83.103,82.9621,82.9621,1900.0
2014-01-28 11:20:00,100.12,100.16,100.1,100.1,7200.0,82.9787,83.0119,82.9621,82.9621,7200.0
2014-01-28 11:25:00,100.11,100.11,100.09,100.1,3300.0,82.9704,82.9704,82.9538,82.9621,3300.0
2014-01-28 11:30:00,100.1,100.14,100.08,100.11,2200.0,82.9621,82.9953,82.9456,82.9704,2200.0
2014-01-28 11:35:00,100.12,100.12,99.95,99.98,1800.0,82.9787,82.9787,82.8378,82.8627,1800.0
2014-01-28 11:40:00,99.99,100.0,99.92,99.99,3500.0,82.871,82.8792,82.8129,82.871,3500.0
2014-01-28 11:45:00,99.96,99.96,99.92,99.92,1600.0,82.8461,82.8461,82.8129,82.8129,1600.0
2014-01-28 11:50:00,99.94,99.98,99.94,99.97,2600.0,82.8295,82.8627,82.8295,82.8544,2600.0
2014-01-28 11:55:00,99.97,100.03,99.96,100.02,2500.0,82.8544,82.9041,82.8461,82.8958,2500.0
2014-01-28 12:00:00,100.02,100.03,99.95,100.01,2700.0,82.8958,82.9041,82.8378,82.8875,2700.0
2014-01-28 12:05:00,100.12,100.14,100.1,100.11,5200.0,82.9787,82.9953,82.9621,82.9704,5200.0
2014-01-28 12:10:00,100.09,100.1,100.01,100.02,2300.0,82.9538,82.9621,82.8875,82.8958,2300.0
2014-01-28 12:15:00,100.03,100.08,100.03,100.05,4100.0,82.9041,82.9456,82.9041,82.9207,4100.0
2014-01-28 12:20:00,100.07,100.08,100.06,100.08,1100.0,82.9373,82.9456,82.929,82.9456,1100.0
2014-01-28 12:25:00,100.08,100.1,100.08,100.1,800.0,82.9456,82.9621,82.9456,82.9621,800.0
2014-01-28 12:30:00,100.16,100.18,100.14,100.18,6800.0,83.0119,83.0284,82.9953,83.0284,6800.0
2014-01-28 12:35:00,100.25,100.25,100.18,100.18,3500.0,83.0864,83.0864,83.0284,83.0284,3500.0
2014-01-28 12:40:00,100.18,100.18,100.13,100.15,1300.0,83.0284,83.0284,82.987,83.0036,1300.0
2014-01-28 12:45:00,100.23,100.23,100.12,100.12,1100.0,83.0699,83.0699,82.9787,82.9787,1100.0
2014-01-28 12:50:00,100.11,100.14,100.04,100.07,1100.0,82.9704,82.9953,82.9124,82.9373,1100.0
2014-01-28 12:55:00,100.08,100.12,100.08,100.1,700.0,82.9456,82.9787,82.9456,82.9621,700.0
2014-01-28 13:00:00,100.14,100.16,100.14,100.16,2300.0,82.9953,83.0119,82.9953,83.0119,2300.0
2014-01-28 13:05:00,100.15,100.15,100.1,100.1,700.0,83.0036,83.0036,82.9621,82.9621,700.0
2014-01-28 13:10:00,100.11,100.18,100.11,100.18,300.0,82.9704,83.0284,82.9704,83.0284,300.0
2014-01-28 13:15:00,100.2,100.23,100.2,100.23,600.0,83.045,83.0699,83.045,83.0699,600.0
2014-01-28 13:20:00,100.27,100.27,100.27,100.27,200.0,83.103,83.103,83.103,83.103,200.0
2014-01-28 13:25:00,100.25,100.25,100.25,100.25,100.0,83.0864,83.0864,83.0864,83.0864,100.0
2014-01-28 13:30:00,100.24,100.25,100.23,100.23,1000.0,83.0782,83.0864,83.0699,83.0699,1000.0
2014-01-28 13:35:00,100.25,100.25,100.11,100.14,1400.0,83.0864,83.0864,82.9704,82.9953,1400.0
2014-01-28 13:40:00,100.22,100.25,100.17,100.17,17200.0,83.0616,83.0864,83.0201,83.0201,17200.0
2014-01-28 13:45:00,100.2,100.24,100.19,100.19,2500.0,83.045,83.0782,83.0367,83.0367,2500.0
2014-01-28 13:50:00,100.2,100.21,100.2,100.2,300.0,83.045,83.0533,83.045,83.045,300.0
2014-01-28 13:55:00,100.18,100.18,100.16,100.16,300.0,83.0284,83.0284,83.0119,83.0119,300.0
2014-01-28 14:00:00,100.12,100.17,100.11,100.15,2300.0,82.9787,83.0201,82.9704,83.0036,2300.0
2014-01-28 14:05:00,100.17,100.21,100.17,100.21,3000.0,83.0201,83.0533,83.0201,83.0533,3000.0
2014-01-28 14:10:00,100.22,100.22,100.22,100.22,400.0,83.0616,83.0616,83.0616,83.0616,400.0
2014-01-28 14:15:00,100.23,100.24,100.21,100.22,11000.0,83.0699,83.0782,83.0533,83.0616,11000.0
2014-01-28 14:20:00,100.23,100.29,100.23,100.26,1600.0,83.0699,83.1196,83.0699,83.0947,1600.0
2014-01-28 14:25:00,100.27,100.28,100.24,100.26,2300.0,83.103,83.1113,83.0782,83.0947,2300.0
2014-01-28 14:30:00,100.24,100.25,100.24,100.25,500.0,83.0782,83.0864,83.0782,83.0864,500.0
2014-01-28 14:35:00,100.28,100.31,100.27,100.29,1700.0,83.1113,83.1362,83.103,83.1196,1700.0
2014-01-28 14:40:00,100.3,100.32,100.23,100.26,7900.0,83.1279,83.1445,83.0699,83.0947,7900.0
2014-01-28 14:45:00,100.3,100.3,100.28,100.3,1800.0,83.1279,83.1279,83.1113,83.1279,1800.0
2014-01-28 14:50:00,100.31,100.33,100.31,100.33,800.0,83.1362,83.1527,83.1362,83.1527,800.0
2014-01-28 14:55:00,100.26,100.29,100.26,100.29,3600.0,83.0947,83.1196,83.0947,83.1196,3600.0
2014-01-28 15:00:00,100.31,100.31,100.27,100.27,1300.0,83.1362,83.1362,83.103,83.103,1300.0
2014-01-28 15:05:00,100.21,100.28,100.21,100.28,600.0,83.0533,83.1113,83.0533,83.1113,600.0
2014-01-28 15:10:00,100.26,100.27,100.26,100.27,1900.0,83.0947,83.103,83.0947,83.103,1900.0
2014-01-28 15:15:00,100.27,100.29,100.27,100.27,600.0,83.103,83.1196,83.103,83.103,600.0
2014-01-28 15:20:00,100.26,100.29,100.26,100.29,300.0,83.0947,83.1196,83.0947,83.1196,300.0
2014-01-28 15:25:00,100.28,100.31,100.28,100.29,23800.0,83.1113,83.1362,83.1113,83.1196,23800.0
2014-01-28 15:30:00,100.28,100.35,100.28,100.34,3000.0,83.1113,83.1693,83.1113,83.161,3000.0
2014-01-28 15:35:00,100.36,100.39,100.36,100.38,36300.0,83.1776,83.2025,83.1776,83.1942,36300.0
2014-01-28 15:40:00,100.38,100.38,100.32,100.33,8900.0,83.1942,83.1942,83.1445,83.1527,8900.0
2014-01-28 15:45:00,100.32,100.33,100.29,100.31,9900.0,83.1445,83.1527,83.1196,83.1362,9900.0
2014-01-28 15:50:00,100.31,100.31,100.22,100.26,3400.0,83.1362,83.1362,83.0616,83.0947,3400.0
2014-01-28 15:55:00,100.24,100.34,100.24,100.31,11800.0,83.0782,83.161,83.0782,83.1362,11800.0
2014-01-29 09:30:00,99.33,99.51,99.33,99.5,39900.0,82.324,82.4731,82.324,82.4649,39900.0
2014-01-29 09:35:00,99.56,99.59,99.31,99.41,8700.0,82.5146,82.5394,82.3074,82.3903,8700.0
2014-01-29 09:40:00,99.57,99.81,99.57,99.78,4000.0,82.5229,82.7218,82.5229,82.6969,4000.0
2014-01-29 09:45:00,99.78,99.8,99.63,99.68,5200.0,82.6969,82.7135,82.5726,82.614,5200.0
2014-01-29 09:50:00,99.67,99.82,99.6,99.77,8200.0,82.6057,82.7301,82.5477,82.6886,8200.0
2014-01-29 09:55:00,99.8,99.8,99.65,99.67,2600.0,82.7135,82.7135,82.5892,82.6057,2600.0
2014-01-29 10:00:00,99.71,99.81,99.7,99.77,2900.0,82.6389,82.7218,82.6306,82.6886,2900.0
2014-01-29 10:05:00,99.78,99.89,99.77,99.89,3400.0,82.6969,82.7881,82.6886,82.7881,3400.0
2014-01-29 10:10:00,99.88,99.88,99.68,99.68,4100.0,82.7798,82.7798,82.614,82.614,4100.0
2014-01-29 10:15:00,99.7,99.71,99.58,99.58,1100.0,82.6306,82.6389,82.5312,82.5312,1100.0
2014-01-29 10:20:00,99.63,99.63,99.5,99.63,6400.0,82.5726,82.5726,82.4649,82.5726,6400.0
2014-01-29 10:25:00,99.63,99.65,99.51,99.56,13400.0,82.5726,82.5892,82.4731,82.5146,13400.0
2014-01-29 10:30:00,99.59,99.75,99.57,99.71,9000.0,82.5394,82.672,82.5229,82.6389,9000.0
2014-01-29 10:35:00,99.72,99.78,99.63,99.77,14400.0,82.6472,82.6969,82.5726,82.6886,14400.0
2014-01-29 10:40:00,99.77,99.86,99.7,99.86,15600.0,82.6886,82.7632,82.6306,82.7632,15600.0
2014-01-29 10:45:00,99.87,99.87,99.72,99.76,7000.0,82.7715,82.7715,82.6472,82.6803,7000.0
2014-01-29 10:50:00,99.75,99.84,99.75,99.84,2300.0,82.672,82.7466,82.672,82.7466,2300.0
2014-01-29 10:55:00,99.8,99.82,99.74,99.74,2300.0,82.7135,82.7301,82.6638,82.6638,2300.0
2014-01-29 11:00:00,99.83,99.83,99.78,99.81,4300.0,82.7384,82.7384,82.6969,82.7218,4300.0
2014-01-29 11:05:00,99.86,99.88,99.81,99.81,6000.0,82.7632,82.7798,82.7218,82.7218,6000.0
2014-01-29 11:10:00,99.83,99.88,99.83,99.87,1200.0,82.7384,82.7798,82.7384,82.7715,1200.0
2014-01-29 11:15:00,99.91,99.96,99.8,99.84,10600.0,82.8047,82.8461,82.7135,82.7466,10600.0
2014-01-29 11:20:00,99.84,99.93,99.83,99.92,4700.0,82.7466,82.8212,82.7384,82.8129,4700.0
2014-01-29 11:25:00,99.93,100.0,99.92,99.97,5200.0,82.8212,82.8792,82.8129,82.8544,5200.0
2014-01-29 11:30:00,100.0,100.0,99.97,99.97,1600.0,82.8792,82.8792,82.8544,82.8544,1600.0
2014-01-29 11:35:00,99.95,99.95,99.91,99.91,2100.0,82.8378,82.8378,82.8047,82.8047,2100.0
2014-01-29 11:40:00,99.91,99.91,99.87,99.89,14600.0,82.8047,82.8047,82.7715,82.7881,14600.0
2014-01-29 11:45:00,99.89,99.91,99.83,99.91,8400.0,82.7881,82.8047,82.7384,82.8047,8400.0
2014-01-29 11:50:00,99.87,99.95,99.87,99.92,8100.0,82.7715,82.8378,82.7715,82.8129,8100.0
2014-01-29 11:55:00,99.92,99.96,99.92,99.96,11500.0,82.8129,82.8461,82.8129,82.8461,11500.0
2014-01-29 12:00:00,99.97,100.01,99.95,99.95,6900.0,82.8544,82.8875,82.8378,82.8378,6900.0
2014-01-29 12:05:00,99.93,99.94,99.86,99.86,5700.0,82.8212,82.8295,82.7632,82.7632,5700.0
2014-01-29 12:10:00,99.88,99.88,99.86,99.86,1000.0,82.7798,82.7798,82.7632,82.7632,1000.0
2014-01-29 12:15:00,99.8,99.8,99.8,99.8,300.0,82.7135,82.7135,82.7135,82.7135,300.0
2014-01-29 12:20:00,99.81,99.84,99.81,99.84,1300.0,82.7218,82.7466,82.7218,82.7466,1300.0
2014-01-29 12:25:00,99.73,99.73,99.73,99.73,100.0,82.6555,82.6555,82.6555,82.6555,100.0
2014-01-29 12:30:00,99.73,99.73,99.69,99.69,8500.0,82.6555,82.6555,82.6223,82.6223,8500.0
2014-01-29 12:35:00,99.62,99.67,99.58,99.67,1400.0,82.5643,82.6057,82.5312,82.6057,1400.0
2014-01-29 12:40:00,99.66,99.71,99.65,99.69,1600.0,82.5975,82.6389,82.5892,82.6223,1600.0
2014-01-29 12:45:00,99.7,99.74,99.7,99.74,5000.0,82.6306,82.6638,82.6306,82.6638,5000.0
2014-01-29 12:50:00,99.74,99.75,99.74,99.74,1000.0,82.6638,82.672,82.6638,82.6638,1000.0
2014-01-29 12:55:00,99.71,99.73,99.71,99.73,900.0,82.6389,82.6555,82.6389,82.6555,900.0
2014-01-29 13:00:00,99.66,99.66,99.65,99.65,400.0,82.5975,82.5975,82.5892,82.5892,400.0
2014-01-29 13:05:00,99.63,99.68,99.63,99.68,71900.0,82.5726,82.614,82.5726,82.614,71900.0
2014-01-29 13:10:00,99.66,99.67,99.57,99.65,149900.0,82.5975,82.6057,82.5229,82.5892,149900.0
2014-01-29 13:15:00,99.68,99.68,99.6,99.6,11100.0,82.614,82.614,82.5477,82.5477,11100.0
2014-01-29 13:20:00,99.65,99.65,99.65,99.65,200.0,82.5892,82.5892,82.5892,82.5892,200.0
2014-01-29 13:25:00,99.63,99.63,99.6,99.63,1500.0,82.5726,82.5726,82.5477,82.5726,1500.0
2014-01-29 13:30:00,99.62,99.66,99.61,99.66,13300.0,82.5643,82.5975,82.556,82.5975,13300.0
2014-01-29 13:35:00,99.67,99.67,99.62,99.62,1100.0,82.6057,82.6057,82.5643,82.5643,1100.0
2014-01-29 13:40:00,99.6,99.62,99.6,99.61,2800.0,82.5477,82.5643,82.5477,82.556,2800.0
2014-01-29 13:45:00,99.51,99.52,99.51,99.52,400.0,82.4731,82.4814,82.4731,82.4814,400.0
2014-01-29 13:50:00,99.6,99.63,99.6,99.63,1400.0,82.5477,82.5726,82.5477,82.5726,1400.0
2014-01-29 13:55:00,99.67,99.68,99.67,99.67,600.0,82.6057,82.614,82.6057,82.6057,600.0
2014-01-29 14:00:00,99.64,99.95,99.45,99.71,16700.0,82.5809,82.8378,82.4234,82.6389,16700.0
2014-01-29 14:05:00,99.7,99.7,99.3,99.58,6800.0,82.6306,82.6306,82.2991,82.5312,6800.0
2014-01-29 14:10:00,99.51,99.51,99.38,99.39,10200.0,82.4731,82.4731,82.3654,82.3737,10200.0
2014-01-29 14:15:00,99.42,99.45,99.1,99.19,12300.0,82.3985,82.4234,82.1333,82.2079,12300.0
2014-01-29 14:20:00,99.21,99.36,99.13,99.36,6400.0,82.2245,82.3488,82.1582,82.3488,6400.0
2014-01-29 14:25:00,99.36,99.59,99.36,99.56,16700.0,82.3488,82.5394,82.3488,82.5146,16700.0
2014-01-29 14:30:00,99.5,99.67,99.5,99.65,3000.0,82.4649,82.6057,82.4649,82.5892,3000.0
2014-01-29 14:35:00,99.74,99.74,99.59,99.67,5000.0,82.6638,82.6638,82.5394,82.6057,5000.0
2014-01-29 14:40:00,99.8,99.8,99.65,99.7,7000.0,82.7135,82.7135,82.5892,82.6306,7000.0
2014-01-29 14:45:00,99.72,99.72,99.58,99.58,2300.0,82.6472,82.6472,82.5312,82.5312,2300.0
2014-01-29 14:50:00,99.57,99.61,99.47,99.47,6200.0,82.5229,82.556,82.44,82.44,6200.0
2014-01-29 14:55:00,99.48,99.48,99.29,99.31,8600.0,82.4483,82.4483,82.2908,82.3074,8600.0
2014-01-29 15:00:00,99.29,99.35,99.22,99.33,22900.0,82.2908,82.3405,82.2328,82.324,22900.0
2014-01-29 15:05:00,99.36,99.36,99.28,99.35,1700.0,82.3488,82.3488,82.2825,82.3405,1700.0
2014-01-29 15:10:00,99.34,99.35,99.11,99.16,19900.0,82.3322,82.3405,82.1416,82.1831,19900.0
2014-01-29 15:15:00,99.17,99.31,99.11,99.24,29400.0,82.1913,82.3074,82.1416,82.2494,29400.0
2014-01-29 15:20:00,99.13,99.31,99.13,99.29,6400.0,82.1582,82.3074,82.1582,82.2908,6400.0
2014-01-29 15:25:00,99.27,99.35,99.25,99.25,3200.0,82.2742,82.3405,82.2577,82.2577,3200.0
2014-01-29 15:30:00,99.21,99.29,99.12,99.16,6800.0,82.2245,82.2908,82.1499,82.1831,6800.0
2014-01-29 15:35:00,99.17,99.32,99.13,99.32,14200.0,82.1913,82.3157,82.1582,82.3157,14200.0
2014-01-29 15:40:00,99.27,99.36,99.2,99.31,15200.0,82.2742,82.3488,82.2162,82.3074,15200.0
2014-01-29 15:45:00,99.39,99.49,99.38,99.4,21100.0,82.3737,82.4566,82.3654,82.382,21100.0
2014-01-29 15:50:00,99.34,99.39,99.28,99.37,40600.0,82.3322,82.3737,82.2825,82.3571,40600.0
2014-01-29 15:55:00,99.36,99.36,99.27,99.31,20300.0,82.3488,82.3488,82.2742,82.3074,20300.0
2014-01-30 09:30:00,100.16,100.25,100.12,100.18,7200.0,83.0119,83.0864,82.9787,83.0284,7200.0
2014-01-30 09:35:00,100.19,100.19,100.14,100.19,2200.0,83.0367,83.0367,82.9953,83.0367,2200.0
2014-01-30 09:40:00,100.11,100.11,100.07,100.07,5800.0,82.9704,82.9704,82.9373,82.9373,5800.0
2014-01-30 09:45:00,100.05,100.05,100.0,100.0,1700.0,82.9207,82.9207,82.8792,82.8792,1700.0
2014-01-30 09:50:00,100.05,100.13,100.03,100.03,7300.0,82.9207,82.987,82.9041,82.9041,7300.0
2014-01-30 09:55:00,100.01,100.01,100.01,100.01,100.0,82.8875,82.8875,82.8875,82.8875,100.0
2014-01-30 10:00:00,100.0,100.1,99.93,100.1,7100.0,82.8792,82.9621,82.8212,82.9621,7100.0
2014-01-30 10:05:00,100.09,100.1,99.95,99.95,5000.0,82.9538,82.9621,82.8378,82.8378,5000.0
2014-01-30 10:10:00,99.99,99.99,99.96,99.96,200.0,82.871,82.871,82.8461,82.8461,200.0
2014-01-30 10:15:00,99.9,99.94,99.9,99.94,400.0,82.7964,82.8295,82.7964,82.8295,400.0
2014-01-30 10:20:00,100.02,100.05,100.02,100.04,3700.0,82.8958,82.9207,82.8958,82.9124,3700.0
2014-01-30 10:25:00,100.08,100.17,100.05,100.05,5900.0,82.9456,83.0201,82.9207,82.9207,5900.0
2014-01-30 10:30:00,100.07,100.12,100.05,100.09,5400.0,82.9373,82.9787,82.9207,82.9538,5400.0
2014-01-30 10:35:00,100.11,100.17,100.11,100.17,4600.0,82.9704,83.0201,82.9704,83.0201,4600.0
2014-01-30 10:40:00,100.19,100.22,100.18,100.21,2800.0,83.0367,83.0616,83.0284,83.0533,2800.0
2014-01-30 10:45:00,100.17,100.18,100.1,100.1,38100.0,83.0201,83.0284,82.9621,82.9621,38100.0
2014-01-30 10:50:00,100.07,100.13,100.07,100.13,6400.0,82.9373,82.987,82.9373,82.987,6400.0
2014-01-30 10:55:00,100.18,100.18,100.13,100.13,1000.0,83.0284,83.0284,82.987,82.987,1000.0
2014-01-30 11:00:00,100.16,100.18,100.14,100.18,3700.0,83.0119,83.0284,82.9953,83.0284,3700.0
2014-01-30 11:05:00,100.16,100.16,100.12,100.14,2100.0,83.0119,83.0119,82.9787,82.9953,2100.0
2014-01-30 11:10:00,100.16,100.2,100.16,100.2,4200.0,83.0119,83.045,83.0119,83.045,4200.0
2014-01-30 11:15:00,100.18,100.25,100.18,100.25,6800.0,83.0284,83.0864,83.0284,83.0864,6800.0
2014-01-30 11:20:00,100.26,100.36,100.26,100.36,7800.0,83.0947,83.1776,83.0947,83.1776,7800.0
2014-01-30 11:25:00,100.29,100.29,100.28,100.28,200.0,83.1196,83.1196,83.1113,83.1113,200.0
2014-01-30 11:30:00,100.29,100.38,100.29,100.33,7900.0,83.1196,83.1942,83.1196,83.1527,7900.0
2014-01-30 11:35:00,100.32,100.36,100.32,100.35,16400.0,83.1445,83.1776,83.1445,83.1693,16400.0
2014-01-30 11:40:00,100.35,100.48,100.35,100.39,27200.0,83.1693,83.2771,83.1693,83.2025,27200.0
2014-01-30 11:45:00,100.42,100.52,100.41,100.52,23700.0,83.2273,83.3102,83.2191,83.3102,23700.0
2014-01-30 11:50:00,100.52,100.61,100.51,100.6,29000.0,83.3102,83.3848,83.3019,83.3765,29000.0
2014-01-30 11:55:00,100.6,100.66,100.59,100.6,347700.0,83.3765,83.4263,83.3682,83.3765,347700.0
2014-01-30 12:00:00,100.61,100.61,100.56,100.56,17900.0,83.3848,83.3848,83.3434,83.3434,17900.0
2014-01-30 12:05:00,100.57,100.59,100.57,100.58,8700.0,83.3517,83.3682,83.3517,83.3599,8700.0
2014-01-30 12:10:00,100.62,100.64,100.59,100.59,45400.0,83.3931,83.4097,83.3682,83.3682,45400.0
2014-01-30 12:15:00,100.59,100.6,100.56,100.56,32800.0,83.3682,83.3765,83.3434,83.3434,32800.0
2014-01-30 12:20:00,100.56,100.6,100.54,100.6,17300.0,83.3434,83.3765,83.3268,83.3765,17300.0
2014-01-30 12:25:00,100.6,100.6,100.53,100.53,44400.0,83.3765,83.3765,83.3185,83.3185,44400.0
2014-01-30 12:30:00,100.57,100.59,100.55,100.56,16900.0,83.3517,83.3682,83.3351,83.3434,16900.0
2014-01-30 12:35:00,100.57,100.66,100.57,100.66,10200.0,83.3517,83.4263,83.3517,83.4263,10200.0
2014-01-30 12:40:00,100.66,100.71,100.66,100.69,7600.0,83.4263,83.4677,83.4263,83.4511,7600.0
2014-01-30 12:45:00,100.69,100.69,100.69,100.69,0.0,83.4511,83.4511,83.4511,83.4511,0.0
2014-01-30 12:50:00,100.71,100.71,100.69,100.69,3900.0,83.4677,83.4677,83.4511,83.4511,3900.0
2014-01-30 12:55:00,100.7,100.7,100.7,100.7,100.0,83.4594,83.4594,83.4594,83.4594,100.0
2014-01-30 13:00:00,100.7,100.7,100.7,100.7,0.0,83.4594,83.4594,83.4594,83.4594,0.0
2014-01-30 13:05:00,100.66,100.67,100.66,100.67,400.0,83.4263,83.4345,83.4263,83.4345,400.0
2014-01-30 13:10:00,100.64,100.65,100.6,100.62,27900.0,83.4097,83.418,83.3765,83.3931,27900.0
2014-01-30 13:15:00,100.61,100.65,100.61,100.63,1900.0,83.3848,83.418,83.3848,83.4014,1900.0
2014-01-30 13:20:00,100.64,100.65,100.64,100.65,12300.0,83.4097,83.418,83.4097,83.418,12300.0
2014-01-30 13:25:00,100.61,100.61,100.57,100.57,25200.0,83.3848,83.3848,83.3517,83.3517,25200.0
2014-01-30 13:30:00,100.6,100.6,100.54,100.54,2400.0,83.3765,83.3765,83.3268,83.3268,2400.0
2014-01-30 13:35:00,100.53,100.54,100.53,100.54,1300.0,83.3185,83.3268,83.3185,83.3268,1300.0
2014-01-30 13:40:00,100.5,100.55,100.5,100.55,2200.0,83.2936,83.3351,83.2936,83.3351,2200.0
2014-01-30 13:45:00,100.56,100.59,100.56,100.59,300.0,83.3434,83.3682,83.3434,83.3682,300.0
2014-01-30 13:50:00,100.59,100.61,100.56,100.56,5200.0,83.3682,83.3848,83.3434,83.3434,5200.0
2014-01-30 13:55:00,100.54,100.54,100.51,100.52,1800.0,83.3268,83.3268,83.3019,83.3102,1800.0
2014-01-30 14:00:00,100.52,100.52,100.45,100.45,900.0,83.3102,83.3102,83.2522,83.2522,900.0
2014-01-30 14:05:00,100.44,100.45,100.39,100.42,1200.0,83.2439,83.2522,83.2025,83.2273,1200.0
2014-01-30 14:10:00,100.42,100.42,100.35,100.38,800.0,83.2273,83.2273,83.1693,83.1942,800.0
2014-01-30 14:15:00,100.38,100.38,100.38,100.38,0.0,83.1942,83.1942,83.1942,83.1942,0.0
2014-01-30 14:20:00,100.4,100.48,100.39,100.45,106300.0,83.2108,83.2771,83.2025,83.2522,106300.0
2014-01-30 14:25:00,100.45,100.49,100.45,100.49,5500.0,83.2522,83.2854,83.2522,83.2854,5500.0
2014-01-30 14:30:00,100.51,100.57,100.51,100.54,2300.0,83.3019,83.3517,83.3019,83.3268,2300.0
2014-01-30 14:35:00,100.51,100.54,100.51,100.54,2100.0,83.3019,83.3268,83.3019,83.3268,2100.0
2014-01-30 14:40:00,100.59,100.59,100.56,100.57,1800.0,83.3682,83.3682,83.3434,83.3517,1800.0
2014-01-30 14:45:00,100.55,100.55,100.47,100.49,2100.0,83.3351,83.3351,83.2688,83.2854,2100.0
2014-01-30 14:50:00,100.49,100.54,100.48,100.54,1200.0,83.2854,83.3268,83.2771,83.3268,1200.0
2014-01-30 14:55:00,100.53,100.54,100.51,100.51,900.0,83.3185,83.3268,83.3019,83.3019,900.0
2014-01-30 15:00:00,100.55,100.64,100.55,100.64,500.0,83.3351,83.4097,83.3351,83.4097,500.0
2014-01-30 15:05:00,100.64,100.64,100.59,100.59,3700.0,83.4097,83.4097,83.3682,83.3682,3700.0
2014-01-30 15:10:00,100.6,100.66,100.6,100.66,4700.0,83.3765,83.4263,83.3765,83.4263,4700.0
2014-01-30 15:15:00,100.67,100.69,100.65,100.65,2700.0,83.4345,83.4511,83.418,83.418,2700.0
2014-01-30 15:20:00,100.66,100.66,100.63,100.64,8300.0,83.4263,83.4263,83.4014,83.4097,8300.0
2014-01-30 15:25:00,100.68,100.68,100.61,100.61,25800.0,83.4428,83.4428,83.3848,83.3848,25800.0
2014-01-30 15:30:00,100.61,100.63,100.56,100.56,2700.0,83.3848,83.4014,83.3434,83.3434,2700.0
2014-01-30 15:35:00,100.58,100.58,100.53,100.54,3800.0,83.3599,83.3599,83.3185,83.3268,3800.0
2014-01-30 15:40:00,100.58,100.59,100.55,100.57,3500.0,83.3599,83.3682,83.3351,83.3517,3500.0
2014-01-30 15:45:00,100.54,100.57,100.45,100.45,8500.0,83.3268,83.3517,83.2522,83.2522,8500.0
2014-01-30 15:50:00,100.45,100.51,100.45,100.51,5500.0,83.2522,83.3019,83.2522,83.3019,5500.0
2014-01-30 15:55:00,100.52,100.52,100.44,100.48,20800.0,83.3102,83.3102,83.2439,83.2771,20800.0
2014-01-31 09:30:00,99.21,99.35,98.99,99.35,11500.0,82.2245,82.3405,82.0422,82.3405,11500.0
2014-01-31 09:35:00,99.41,99.41,99.32,99.4,8900.0,82.3903,82.3903,82.3157,82.382,8900.0
2014-01-31 09:40:00,99.27,99.43,99.27,99.43,3200.0,82.2742,82.4068,82.2742,82.4068,3200.0
2014-01-31 09:45:00,99.47,99.52,99.37,99.52,6900.0,82.44,82.4814,82.3571,82.4814,6900.0
2014-01-31 09:50:00,99.55,99.56,99.51,99.51,600.0,82.5063,82.5146,82.4731,82.4731,600.0
2014-01-31 09:55:00,99.51,99.51,99.44,99.44,7000.0,82.4731,82.4731,82.4151,82.4151,7000.0
2014-01-31 10:00:00,99.45,99.66,99.45,99.57,3000.0,82.4234,82.5975,82.4234,82.5229,3000.0
2014-01-31 10:05:00,99.54,99.66,99.54,99.66,2700.0,82.498,82.5975,82.498,82.5975,2700.0
2014-01-31 10:10:00,99.65,99.67,99.64,99.66,9600.0,82.5892,82.6057,82.5809,82.5975,9600.0
2014-01-31 10:15:00,99.61,99.63,99.61,99.63,2100.0,82.556,82.5726,82.556,82.5726,2100.0
2014-01-31 10:20:00,99.58,99.58,99.55,99.55,1100.0,82.5312,82.5312,82.5063,82.5063,1100.0
2014-01-31 10:25:00,99.55,99.55,99.4,99.43,1900.0,82.5063,82.5063,82.382,82.4068,1900.0
2014-01-31 10:30:00,99.42,99.48,99.42,99.47,1300.0,82.3985,82.4483,82.3985,82.44,1300.0
2014-01-31 10:35:00,99.43,99.48,99.42,99.48,2200.0,82.4068,82.4483,82.3985,82.4483,2200.0
2014-01-31 10:40:00,99.49,99.55,99.42,99.45,19800.0,82.4566,82.5063,82.3985,82.4234,19800.0
2014-01-31 10:45:00,99.47,99.71,99.45,99.71,1600.0,82.44,82.6389,82.4234,82.6389,1600.0
2014-01-31 10:50:00,99.74,99.8,99.72,99.72,5100.0,82.6638,82.7135,82.6472,82.6472,5100.0
2014-01-31 10:55:00,99.75,99.81,99.71,99.73,3600.0,82.672,82.7218,82.6389,82.6555,3600.0
2014-01-31 11:00:00,99.7,99.89,99.67,99.89,3100.0,82.6306,82.7881,82.6057,82.7881,3100.0
2014-01-31 11:05:00,99.98,100.02,99.98,100.02,1100.0,82.8627,82.8958,82.8627,82.8958,1100.0
2014-01-31 11:10:00,99.93,99.94,99.92,99.92,1600.0,82.8212,82.8295,82.8129,82.8129,1600.0
2014-01-31 11:15:00,99.95,100.07,99.88,99.89,4600.0,82.8378,82.9373,82.7798,82.7881,4600.0
2014-01-31 11:20:00,99.89,99.97,99.87,99.97,3400.0,82.7881,82.8544,82.7715,82.8544,3400.0
2014-01-31 11:25:00,99.96,100.07,99.96,100.07,4300.0,82.8461,82.9373,82.8461,82.9373,4300.0
2014-01-31 11:30:00,100.1,100.11,100.06,100.08,2900.0,82.9621,82.9704,82.929,82.9456,2900.0
2014-01-31 11:35:00,100.08,100.08,99.99,100.02,900.0,82.9456,82.9456,82.871,82.8958,900.0
2014-01-31 11:40:00,100.0,100.04,100.0,100.0,1700.0,82.8792,82.9124,82.8792,82.8792,1700.0
2014-01-31 11:45:00,100.06,100.06,100.0,100.0,1100.0,82.929,82.929,82.8792,82.8792,1100.0
2014-01-31 11:50:00,100.03,100.03,99.99,99.99,500.0,82.9041,82.9041,82.871,82.871,500.0
2014-01-31 11:55:00,99.98,100.08,99.98,100.08,300.0,82.8627,82.9456,82.8627,82.9456,300.0
2014-01-31 12:00:00,100.19,100.2,100.17,100.17,400.0,83.0367,83.045,83.0201,83.0201,400.0
2014-01-31 12:05:00,100.17,100.22,100.14,100.22,1600.0,83.0201,83.0616,82.9953,83.0616,1600.0
2014-01-31 12:10:00,100.24,100.26,100.14,100.14,2000.0,83.0782,83.0947,82.9953,82.9953,2000.0
2014-01-31 12:15:00,100.15,100.18,100.15,100.15,400.0,83.0036,83.0284,83.0036,83.0036,400.0
2014-01-31 12:20:00,100.1,100.12,100.09,100.09,700.0,82.9621,82.9787,82.9538,82.9538,700.0
2014-01-31 12:25:00,100.06,100.13,100.06,100.13,800.0,82.929,82.987,82.929,82.987,800.0
2014-01-31 12:30:00,100.13,100.13,99.99,100.0,1700.0,82.987,82.987,82.871,82.8792,1700.0
2014-01-31 12:35:00,99.99,100.02,99.99,100.02,700.0,82.871,82.8958,82.871,82.8958,700.0
2014-01-31 12:40:00,99.97,100.0,99.95,99.97,3300.0,82.8544,82.8792,82.8378,82.8544,3300.0
2014-01-31 12:45:00,100.02,100.12,100.02,100.08,6200.0,82.8958,82.9787,82.8958,82.9456,6200.0
2014-01-31 12:50:00,100.07,100.11,100.07,100.09,500.0,82.9373,82.9704,82.9373,82.9538,500.0
2014-01-31 12:55:00,100.11,100.13,100.1,100.1,700.0,82.9704,82.987,82.9621,82.9621,700.0
2014-01-31 13:00:00,100.08,100.09,100.08,100.09,600.0,82.9456,82.9538,82.9456,82.9538,600.0
2014-01-31 13:05:00,99.98,99.99,99.96,99.99,1500.0,82.8627,82.871,82.8461,82.871,1500.0
2014-01-31 13:10:00,99.98,100.02,99.98,100.01,2000.0,82.8627,82.8958,82.8627,82.8875,2000.0
2014-01-31 13:15:00,100.0,100.0,99.95,99.95,500.0,82.8792,82.8792,82.8378,82.8378,500.0
2014-01-31 13:20:00,99.93,99.97,99.93,99.97,200.0,82.8212,82.8544,82.8212,82.8544,200.0
2014-01-31 13:25:00,99.99,100.0,99.96,99.97,5500.0,82.871,82.8792,82.8461,82.8544,5500.0
2014-01-31 13:30:00,99.99,100.05,99.99,100.01,1700.0,82.871,82.9207,82.871,82.8875,1700.0
2014-01-31 13:35:00,100.04,100.04,100.04,100.04,100.0,82.9124,82.9124,82.9124,82.9124,100.0
2014-01-31 13:40:00,100.06,100.12,100.06,100.1,2400.0,82.929,82.9787,82.929,82.9621,2400.0
2014-01-31 13:45:00,100.11,100.22,100.11,100.21,1300.0,82.9704,83.0616,82.9704,83.0533,1300.0
2014-01-31 13:50:00,100.24,100.32,100.24,100.29,4700.0,83.0782,83.1445,83.0782,83.1196,4700.0
2014-01-31 13:55:00,100.31,100.33,100.28,100.33,1500.0,83.1362,83.1527,83.1113,83.1527,1500.0
2014-01-31 14:00:00,100.39,100.44,100.39,100.42,65000.0,83.2025,83.2439,83.2025,83.2273,65000.0
2014-01-31 14:05:00,100.42,100.44,100.37,100.38,60300.0,83.2273,83.2439,83.1859,83.1942,60300.0
2014-01-31 14:10:00,100.37,100.37,100.29,100.31,13900.0,83.1859,83.1859,83.1196,83.1362,13900.0
2014-01-31 14:15:00,100.32,100.32,100.27,100.3,5900.0,83.1445,83.1445,83.103,83.1279,5900.0
2014-01-31 14:20:00,100.3,100.33,100.3,100.32,6300.0,83.1279,83.1527,83.1279,83.1445,6300.0
2014-01-31 14:25:00,100.34,100.37,100.33,100.35,11500.0,83.161,83.1859,83.1527,83.1693,11500.0
2014-01-31 14:30:00,100.37,100.39,100.32,100.32,8100.0,83.1859,83.2025,83.1445,83.1445,8100.0
2014-01-31 14:35:00,100.35,100.45,100.34,100.43,11800.0,83.1693,83.2522,83.161,83.2356,11800.0
2014-01-31 14:40:00,100.44,100.49,100.4,100.49,12300.0,83.2439,83.2854,83.2108,83.2854,12300.0
2014-01-31 14:45:00,100.5,100.51,100.5,100.5,5500.0,83.2936,83.3019,83.2936,83.2936,5500.0
2014-01-31 14:50:00,100.51,100.51,100.3,100.3,18600.0,83.3019,83.3019,83.1279,83.1279,18600.0
2014-01-31 14:55:00,100.33,100.33,100.29,100.31,20200.0,83.1527,83.1527,83.1196,83.1362,20200.0
2014-01-31 15:00:00,100.3,100.3,100.16,100.28,12200.0,83.1279,83.1279,83.0119,83.1113,12200.0
2014-01-31 15:05:00,100.24,100.24,100.1,100.11,6400.0,83.0782,83.0782,82.9621,82.9704,6400.0
2014-01-31 15:10:00,100.11,100.15,100.09,100.15,10800.0,82.9704,83.0036,82.9538,83.0036,10800.0
2014-01-31 15:15:00,100.14,100.19,100.03,100.03,13400.0,82.9953,83.0367,82.9041,82.9041,13400.0
2014-01-31 15:20:00,100.03,100.08,100.0,100.08,9500.0,82.9041,82.9456,82.8792,82.9456,9500.0
2014-01-31 15:25:00,100.1,100.11,100.04,100.09,20600.0,82.9621,82.9704,82.9124,82.9538,20600.0
2014-01-31 15:30:00,100.05,100.14,100.05,100.07,46100.0,82.9207,82.9953,82.9207,82.9373,46100.0
2014-01-31 15:35:00,100.07,100.1,99.97,100.0,45600.0,82.9373,82.9621,82.8544,82.8792,45600.0
2014-01-31 15:40:00,99.99,100.03,99.94,99.98,35200.0,82.871,82.9041,82.8295,82.8627,35200.0
2014-01-31 15:45:00,99.97,99.97,99.85,99.94,58400.0,82.8544,82.8544,82.7549,82.8295,58400.0
2014-01-31 15:50:00,99.95,99.96,99.89,99.9,72900.0,82.8378,82.8461,82.7881,82.7964,72900.0
2014-01-31 15:55:00,99.89,99.89,99.74,99.83,251500.0,82.7881,82.7881,82.6638,82.7384,251500.0
2014-02-03 09:30:00,99.7,99.86,99.7,99.76,7000.0,82.6306,82.7632,82.6306,82.6803,7000.0
2014-02-03 09:35:00,99.77,99.95,99.77,99.9,16100.0,82.6886,82.8378,82.6886,82.7964,16100.0
2014-02-03 09:40:00,99.89,99.89,99.7,99.7,3000.0,82.7881,82.7881,82.6306,82.6306,3000.0
2014-02-03 09:45:00,99.64,99.66,99.44,99.44,6700.0,82.5809,82.5975,82.4151,82.4151,6700.0
2014-02-03 09:50:00,99.46,99.63,99.46,99.63,4200.0,82.4317,82.5726,82.4317,82.5726,4200.0
2014-02-03 09:55:00,99.62,99.65,99.59,99.6,2700.0,82.5643,82.5892,82.5394,82.5477,2700.0
2014-02-03 10:00:00,99.57,99.57,99.18,99.23,6700.0,82.5229,82.5229,82.1996,82.2411,6700.0
2014-02-03 10:05:00,99.26,99.32,99.22,99.29,2400.0,82.2659,82.3157,82.2328,82.2908,2400.0
2014-02-03 10:10:00,99.17,99.17,98.94,98.95,5300.0,82.1913,82.1913,82.0007,82.009,5300.0
2014-02-03 10:15:00,99.0,99.0,98.79,98.79,3800.0,82.0505,82.0505,81.8764,81.8764,3800.0
2014-02-03 10:20:00,98.74,98.83,98.74,98.81,4400.0,81.835,81.9096,81.835,81.893,4400.0
2014-02-03 10:25:00,98.76,98.82,98.74,98.82,172100.0,81.8515,81.9013,81.835,81.9013,172100.0
2014-02-03 10:30:00,98.82,98.82,98.77,98.78,4200.0,81.9013,81.9013,81.8598,81.8681,4200.0
2014-02-03 10:35:00,98.78,99.02,98.78,99.02,3900.0,81.8681,82.067,81.8681,82.067,3900.0
2014-02-03 10:40:00,99.0,99.01,98.94,98.99,22600.0,82.0505,82.0587,82.0007,82.0422,22600.0
2014-02-03 10:45:00,99.03,99.09,99.01,99.01,27700.0,82.0753,82.125,82.0587,82.0587,27700.0
2014-02-03 10:50:00,98.97,99.02,98.85,98.85,1200.0,82.0256,82.067,81.9261,81.9261,1200.0
2014-02-03 10:55:00,98.85,98.88,98.82,98.85,2800.0,81.9261,81.951,81.9013,81.9261,2800.0
2014-02-03 11:00:00,98.81,98.83,98.71,98.71,2300.0,81.893,81.9096,81.8101,81.8101,2300.0
2014-02-03 11:05:00,98.71,98.71,98.62,98.68,1700.0,81.8101,81.8101,81.7355,81.7852,1700.0
2014-02-03 11:10:00,98.6,98.62,98.48,98.48,7000.0,81.7189,81.7355,81.6195,81.6195,7000.0
2014-02-03 11:15:00,98.47,98.53,98.42,98.51,2700.0,81.6112,81.6609,81.5698,81.6443,2700.0
2014-02-03 11:20:00,98.49,98.51,98.48,98.49,1400.0,81.6278,81.6443,81.6195,81.6278,1400.0
2014-02-03 11:25:00,98.5,98.54,98.49,98.49,4600.0,81.6361,81.6692,81.6278,81.6278,4600.0
2014-02-03 11:30:00,98.46,98.58,98.45,98.58,2100.0,81.6029,81.7024,81.5946,81.7024,2100.0
2014-02-03 11:35:00,98.56,98.56,98.47,98.48,1500.0,81.6858,81.6858,81.6112,81.6195,1500.0
2014-02-03 11:40:00,98.49,98.54,98.45,98.45,8800.0,81.6278,81.6692,81.5946,81.5946,8800.0
2014-02-03 11:45:00,98.42,98.43,98.25,98.3,17300.0,81.5698,81.578,81.4289,81.4703,17300.0
2014-02-03 11:50:00,98.31,98.37,98.28,98.35,10200.0,81.4786,81.5283,81.4537,81.5117,10200.0
2014-02-03 11:55:00,98.37,98.37,98.19,98.22,21700.0,81.5283,81.5283,81.3791,81.404,21700.0
2014-02-03 12:00:00,98.2,98.2,98.09,98.11,3300.0,81.3874,81.3874,81.2963,81.3128,3300.0
2014-02-03 12:05:00,98.05,98.2,98.03,98.19,3900.0,81.2631,81.3874,81.2465,81.3791,3900.0
2014-02-03 12:10:00,98.12,98.17,98.06,98.17,2000.0,81.3211,81.3626,81.2714,81.3626,2000.0
2014-02-03 12:15:00,98.17,98.17,98.06,98.09,2500.0,81.3626,81.3626,81.2714,81.2963,2500.0
2014-02-03 12:20:00,98.09,98.17,97.98,98.16,5500.0,81.2963,81.3626,81.2051,81.3543,5500.0
2014-02-03 12:25:00,98.18,98.23,98.18,98.23,3000.0,81.3708,81.4123,81.3708,81.4123,3000.0
2014-02-03 12:30:00,98.22,98.32,98.22,98.31,4500.0,81.404,81.4869,81.404,81.4786,4500.0
2014-02-03 12:35:00,98.29,98.29,98.17,98.18,2100.0,81.462,81.462,81.3626,81.3708,2100.0
2014-02-03 12:40:00,98.18,98.3,98.18,98.3,4000.0,81.3708,81.4703,81.3708,81.4703,4000.0
2014-02-03 12:45:00,98.29,98.31,98.25,98.31,2800.0,81.462,81.4786,81.4289,81.4786,2800.0
2014-02-03 12:50:00,98.28,98.32,98.27,98.32,2000.0,81.4537,81.4869,81.4454,81.4869,2000.0
2014-02-03 12:55:00,98.3,98.3,98.16,98.16,4300.0,81.4703,81.4703,81.3543,81.3543,4300.0
2014-02-03 13:00:00,98.17,98.22,98.08,98.1,2600.0,81.3626,81.404,81.288,81.3045,2600.0
2014-02-03 13:05:00,98.04,98.06,97.95,98.0,5400.0,81.2548,81.2714,81.1802,81.2217,5400.0
2014-02-03 13:10:00,98.03,98.07,98.0,98.04,3200.0,81.2465,81.2797,81.2217,81.2548,3200.0
2014-02-03 13:15:00,98.03,98.05,97.95,97.97,4000.0,81.2465,81.2631,81.1802,81.1968,4000.0
2014-02-03 13:20:00,97.9,97.96,97.87,97.87,43300.0,81.1388,81.1885,81.1139,81.1139,43300.0
2014-02-03 13:25:00,97.84,97.84,97.74,97.78,6000.0,81.0891,81.0891,81.0062,81.0393,6000.0
2014-02-03 13:30:00,97.77,97.88,97.74,97.85,10600.0,81.031,81.1222,81.0062,81.0973,10600.0
2014-02-03 13:35:00,97.81,97.81,97.71,97.73,700.0,81.0642,81.0642,80.9813,80.9979,700.0
2014-02-03 13:40:00,97.69,97.82,97.66,97.78,14000.0,80.9647,81.0725,80.9399,81.0393,14000.0
2014-02-03 13:45:00,97.76,97.76,97.57,97.66,8800.0,81.0228,81.0228,80.8653,80.9399,8800.0
2014-02-03 13:50:00,97.62,97.68,97.61,97.65,1500.0,80.9067,80.9564,80.8984,80.9316,1500.0
2014-02-03 13:55:00,97.68,97.78,97.68,97.74,1500.0,80.9564,81.0393,80.9564,81.0062,1500.0
2014-02-03 14:00:00,97.71,97.76,97.66,97.76,8300.0,80.9813,81.0228,80.9399,81.0228,8300.0
2014-02-03 14:05:00,97.75,97.81,97.71,97.79,8400.0,81.0145,81.0642,80.9813,81.0476,8400.0
2014-02-03 14:10:00,97.74,97.83,97.74,97.83,8300.0,81.0062,81.0808,81.0062,81.0808,8300.0
2014-02-03 14:15:00,97.84,97.89,97.81,97.87,5100.0,81.0891,81.1305,81.0642,81.1139,5100.0
2014-02-03 14:20:00,97.86,97.88,97.8,97.8,8200.0,81.1056,81.1222,81.0559,81.0559,8200.0
2014-02-03 14:25:00,97.81,97.85,97.77,97.85,21000.0,81.0642,81.0973,81.031,81.0973,21000.0
2014-02-03 14:30:00,97.83,97.84,97.74,97.74,2300.0,81.0808,81.0891,81.0062,81.0062,2300.0
2014-02-03 14:35:00,97.74,97.74,97.6,97.61,5700.0,81.0062,81.0062,80.8901,80.8984,5700.0
2014-02-03 14:40:00,97.68,97.72,97.58,97.62,27100.0,80.9564,80.9896,80.8736,80.9067,27100.0
2014-02-03 14:45:00,97.6,97.7,97.58,97.66,5000.0,80.8901,80.973,80.8736,80.9399,5000.0
2014-02-03 14:50:00,97.67,97.67,97.54,97.54,6200.0,80.9482,80.9482,80.8404,80.8404,6200.0
2014-02-03 14:55:00,97.49,97.54,97.45,97.45,2500.0,80.799,80.8404,80.7658,80.7658,2500.0
2014-02-03 15:00:00,97.46,97.54,97.46,97.54,6500.0,80.7741,80.8404,80.7741,80.8404,6500.0
2014-02-03 15:05:00,97.5,97.57,97.49,97.57,4100.0,80.8073,80.8653,80.799,80.8653,4100.0
2014-02-03 15:10:00,97.55,97.62,97.44,97.62,13400.0,80.8487,80.9067,80.7575,80.9067,13400.0
2014-02-03 15:15:00,97.63,97.63,97.57,97.57,5000.0,80.915,80.915,80.8653,80.8653,5000.0
2014-02-03 15:20:00,97.59,97.6,97.5,97.51,5200.0,80.8819,80.8901,80.8073,80.8156,5200.0
2014-02-03 15:25:00,97.51,97.64,97.49,97.64,5700.0,80.8156,80.9233,80.799,80.9233,5700.0
2014-02-03 15:30:00,97.65,97.69,97.59,97.59,4400.0,80.9316,80.9647,80.8819,80.8819,4400.0
2014-02-03 15:35:00,97.61,97.66,97.6,97.63,4600.0,80.8984,80.9399,80.8901,80.915,4600.0
2014-02-03 15:40:00,97.64,97.64,97.55,97.55,11600.0,80.9233,80.9233,80.8487,80.8487,11600.0
2014-02-03 15:45:00,97.55,97.55,97.37,97.37,13300.0,80.8487,80.8487,80.6995,80.6995,13300.0
2014-02-03 15:50:00,97.38,97.5,97.36,97.5,113700.0,80.7078,80.8073,80.6912,80.8073,113700.0
2014-02-03 15:55:00,97.5,97.55,97.41,97.5,99700.0,80.8073,80.8487,80.7327,80.8073,99700.0
2014-02-04 09:30:00,98.0,98.04,98.0,98.04,4400.0,81.2217,81.2548,81.2217,81.2548,4400.0
2014-02-04 09:35:00,97.97,97.97,97.84,97.85,13400.0,81.1968,81.1968,81.0891,81.0973,13400.0
2014-02-04 09:40:00,97.87,97.87,97.63,97.63,1400.0,81.1139,81.1139,80.915,80.915,1400.0
2014-02-04 09:45:00,97.69,97.73,97.63,97.73,1200.0,80.9647,80.9979,80.915,80.9979,1200.0
2014-02-04 09:50:00,97.74,97.98,97.74,97.98,2100.0,81.0062,81.2051,81.0062,81.2051,2100.0
2014-02-04 09:55:00,97.98,98.13,97.98,98.08,5200.0,81.2051,81.3294,81.2051,81.288,5200.0
2014-02-04 10:00:00,98.1,98.15,97.99,97.99,80400.0,81.3045,81.346,81.2134,81.2134,80400.0
2014-02-04 10:05:00,97.94,98.11,97.94,98.02,16400.0,81.1719,81.3128,81.1719,81.2382,16400.0
2014-02-04 10:10:00,98.04,98.1,98.0,98.02,11100.0,81.2548,81.3045,81.2217,81.2382,11100.0
2014-02-04 10:15:00,98.01,98.13,97.97,98.02,6300.0,81.23,81.3294,81.1968,81.2382,6300.0
2014-02-04 10:20:00,98.01,98.02,97.84,97.89,7800.0,81.23,81.2382,81.0891,81.1305,7800.0
2014-02-04 10:25:00,97.9,98.0,97.88,97.94,1700.0,81.1388,81.2217,81.1222,81.1719,1700.0
2014-02-04 10:30:00,98.0,98.11,97.99,98.11,1100.0,81.2217,81.3128,81.2134,81.3128,1100.0
2014-02-04 10:35:00,98.12,98.16,98.05,98.08,31400.0,81.3211,81.3543,81.2631,81.288,31400.0
2014-02-04 10:40:00,98.12,98.12,98.03,98.03,4600.0,81.3211,81.3211,81.2465,81.2465,4600.0
2014-02-04 10:45:00,98.01,98.05,97.92,97.96,4100.0,81.23,81.2631,81.1554,81.1885,4100.0
2014-02-04 10:50:00,97.98,97.99,97.84,97.9,19900.0,81.2051,81.2134,81.0891,81.1388,19900.0
2014-02-04 10:55:00,97.88,97.97,97.87,97.9,7700.0,81.1222,81.1968,81.1139,81.1388,7700.0
2014-02-04 11:00:00,97.88,98.2,97.85,98.1,16500.0,81.1222,81.3874,81.0973,81.3045,16500.0
2014-02-04 11:05:00,98.07,98.15,98.07,98.13,8100.0,81.2797,81.346,81.2797,81.3294,8100.0
2014-02-04 11:10:00,98.12,98.14,98.07,98.14,2100.0,81.3211,81.3377,81.2797,81.3377,2100.0
2014-02-04 11:15:00,98.11,98.11,98.06,98.06,3800.0,81.3128,81.3128,81.2714,81.2714,3800.0
2014-02-04 11:20:00,98.01,98.04,97.99,98.04,2000.0,81.23,81.2548,81.2134,81.2548,2000.0
2014-02-04 11:25:00,98.11,98.11,98.02,98.06,3000.0,81.3128,81.3128,81.2382,81.2714,3000.0
2014-02-04 11:30:00,98.07,98.1,98.07,98.1,2200.0,81.2797,81.3045,81.2797,81.3045,2200.0
2014-02-04 11:35:00,98.11,98.19,98.11,98.17,1600.0,81.3128,81.3791,81.3128,81.3626,1600.0
2014-02-04 11:40:00,98.21,98.22,98.09,98.22,2800.0,81.3957,81.404,81.2963,81.404,2800.0
2014-02-04 11:45:00,98.23,98.25,98.18,98.25,13700.0,81.4123,81.4289,81.3708,81.4289,13700.0
2014-02-04 11:50:00,98.24,98.25,98.18,98.25,160000.0,81.4206,81.4289,81.3708,81.4289,160000.0
2014-02-04 11:55:00,98.23,98.34,98.23,98.34,2900.0,81.4123,81.5035,81.4123,81.5035,2900.0
2014-02-04 12:00:00,98.39,98.4,98.34,98.38,13000.0,81.5449,81.5532,81.5035,81.5366,13000.0
2014-02-04 12:05:00,98.37,98.37,98.25,98.26,203800.0,81.5283,81.5283,81.4289,81.4371,203800.0
2014-02-04 12:10:00,98.26,98.32,98.26,98.31,3400.0,81.4371,81.4869,81.4371,81.4786,3400.0
2014-02-04 12:15:00,98.31,98.32,98.25,98.27,6100.0,81.4786,81.4869,81.4289,81.4454,6100.0
2014-02-04 12:20:00,98.28,98.35,98.28,98.33,2300.0,81.4537,81.5117,81.4537,81.4952,2300.0
2014-02-04 12:25:00,98.34,98.37,98.32,98.32,1400.0,81.5035,81.5283,81.4869,81.4869,1400.0
2014-02-04 12:30:00,98.3,98.35,98.3,98.35,500.0,81.4703,81.5117,81.4703,81.5117,500.0
2014-02-04 12:35:00,98.37,98.37,98.3,98.3,1800.0,81.5283,81.5283,81.4703,81.4703,1800.0
2014-02-04 12:40:00,98.31,98.4,98.31,98.4,1500.0,81.4786,81.5532,81.4786,81.5532,1500.0
2014-02-04 12:45:00,98.39,98.42,98.35,98.37,1600.0,81.5449,81.5698,81.5117,81.5283,1600.0
2014-02-04 12:50:00,98.37,98.37,98.32,98.32,3500.0,81.5283,81.5283,81.4869,81.4869,3500.0
2014-02-04 12:55:00,98.33,98.38,98.33,98.36,2200.0,81.4952,81.5366,81.4952,81.52,2200.0
2014-02-04 13:00:00,98.38,98.4,98.35,98.4,4200.0,81.5366,81.5532,81.5117,81.5532,4200.0
2014-02-04 13:05:00,98.4,98.48,98.4,98.44,6300.0,81.5532,81.6195,81.5532,81.5863,6300.0
2014-02-04 13:10:00,98.37,98.37,98.23,98.23,9500.0,81.5283,81.5283,81.4123,81.4123,9500.0
2014-02-04 13:15:00,98.24,98.29,98.22,98.28,7600.0,81.4206,81.462,81.404,81.4537,7600.0
2014-02-04 13:20:00,98.25,98.3,98.23,98.28,3200.0,81.4289,81.4703,81.4123,81.4537,3200.0
2014-02-04 13:25:00,98.26,98.32,98.25,98.32,4700.0,81.4371,81.4869,81.4289,81.4869,4700.0
2014-02-04 13:30:00,98.32,98.38,98.3,98.36,17600.0,81.4869,81.5366,81.4703,81.52,17600.0
2014-02-04 13:35:00,98.37,98.37,98.23,98.33,6500.0,81.5283,81.5283,81.4123,81.4952,6500.0
2014-02-04 13:40:00,98.31,98.34,98.3,98.33,1900.0,81.4786,81.5035,81.4703,81.4952,1900.0
2014-02-04 13:45:00,98.28,98.29,98.26,98.26,1700.0,81.4537,81.462,81.4371,81.4371,1700.0
2014-02-04 13:50:00,98.25,98.28,98.13,98.18,8900.0,81.4289,81.4537,81.3294,81.3708,8900.0
2014-02-04 13:55:00,98.18,98.2,98.05,98.07,26300.0,81.3708,81.3874,81.2631,81.2797,26300.0
2014-02-04 14:00:00,98.07,98.36,97.99,98.1,13200.0,81.2797,81.52,81.2134,81.3045,13200.0
2014-02-04 14:05:00,98.11,98.11,98.07,98.11,2500.0,81.3128,81.3128,81.2797,81.3128,2500.0
2014-02-04 14:10:00,98.1,98.2,98.09,98.2,1500.0,81.3045,81.3874,81.2963,81.3874,1500.0
2014-02-04 14:15:00,98.18,98.18,98.12,98.13,12400.0,81.3708,81.3708,81.3211,81.3294,12400.0
2014-02-04 14:20:00,98.12,98.25,98.1,98.2,6400.0,81.3211,81.4289,81.3045,81.3874,6400.0
2014-02-04 14:25:00,98.2,98.23,98.2,98.22,2400.0,81.3874,81.4123,81.3874,81.404,2400.0
2014-02-04 14:30:00,98.21,98.24,98.19,98.21,5900.0,81.3957,81.4206,81.3791,81.3957,5900.0
2014-02-04 14:35:00,98.21,98.24,98.2,98.22,2700.0,81.3957,81.4206,81.3874,81.404,2700.0
2014-02-04 14:40:00,98.21,98.33,98.21,98.3,12400.0,81.3957,81.4952,81.3957,81.4703,12400.0
2014-02-04 14:45:00,98.28,98.35,98.27,98.27,5900.0,81.4537,81.5117,81.4454,81.4454,5900.0
2014-02-04 14:50:00,98.3,98.33,98.26,98.32,4800.0,81.4703,81.4952,81.4371,81.4869,4800.0
2014-02-04 14:55:00,98.32,98.33,98.28,98.33,2400.0,81.4869,81.4952,81.4537,81.4952,2400.0
2014-02-04 15:00:00,98.33,98.37,98.33,98.34,1500.0,81.4952,81.5283,81.4952,81.5035,1500.0
2014-02-04 15:05:00,98.31,98.37,98.31,98.37,3000.0,81.4786,81.5283,81.4786,81.5283,3000.0
2014-02-04 15:10:00,98.38,98.38,98.32,98.34,5900.0,81.5366,81.5366,81.4869,81.5035,5900.0
2014-02-04 15:15:00,98.34,98.34,98.27,98.3,12200.0,81.5035,81.5035,81.4454,81.4703,12200.0
2014-02-04 15:20:00,98.33,98.36,98.24,98.24,12000.0,81.4952,81.52,81.4206,81.4206,12000.0
2014-02-04 15:25:00,98.23,98.24,97.99,98.0,9000.0,81.4123,81.4206,81.2134,81.2217,9000.0
2014-02-04 15:30:00,98.0,98.18,98.0,98.17,12800.0,81.2217,81.3708,81.2217,81.3626,12800.0
2014-02-04 15:35:00,98.14,98.27,98.14,98.23,9200.0,81.3377,81.4454,81.3377,81.4123,9200.0
2014-02-04 15:40:00,98.25,98.32,98.22,98.29,4700.0,81.4289,81.4869,81.404,81.462,4700.0
2014-02-04 15:45:00,98.29,98.35,98.25,98.25,3700.0,81.462,81.5117,81.4289,81.4289,3700.0
2014-02-04 15:50:00,98.24,98.36,98.22,98.36,12900.0,81.4206,81.52,81.404,81.52,12900.0
2014-02-04 15:55:00,98.35,98.37,98.21,98.25,95000.0,81.5117,81.5283,81.3957,81.4289,95000.0
2014-02-05 09:30:00,97.98,98.11,97.93,97.97,8300.0,81.2051,81.3128,81.1636,81.1968,8300.0
2014-02-05 09:35:00,98.05,98.08,98.05,98.08,800.0,81.2631,81.288,81.2631,81.288,800.0
2014-02-05 09:40:00,97.97,97.98,97.91,97.98,1400.0,81.1968,81.2051,81.1471,81.2051,1400.0
2014-02-05 09:45:00,97.94,97.94,97.78,97.78,3700.0,81.1719,81.1719,81.0393,81.0393,3700.0
2014-02-05 09:50:00,97.77,97.85,97.77,97.84,15400.0,81.031,81.0973,81.031,81.0891,15400.0
2014-02-05 09:55:00,97.77,97.77,97.68,97.73,4100.0,81.031,81.031,80.9564,80.9979,4100.0
2014-02-05 10:00:00,97.84,98.22,97.83,98.08,15900.0,81.0891,81.404,81.0808,81.288,15900.0
2014-02-05 10:05:00,98.09,98.09,97.91,97.91,2800.0,81.2963,81.2963,81.1471,81.1471,2800.0
2014-02-05 10:10:00,97.79,97.83,97.6,97.64,5000.0,81.0476,81.0808,80.8901,80.9233,5000.0
2014-02-05 10:15:00,97.71,97.72,97.52,97.58,6100.0,80.9813,80.9896,80.8238,80.8736,6100.0
2014-02-05 10:20:00,97.59,97.63,97.3,97.32,9400.0,80.8819,80.915,80.6415,80.6581,9400.0
2014-02-05 10:25:00,97.31,97.49,97.31,97.45,8600.0,80.6498,80.799,80.6498,80.7658,8600.0
2014-02-05 10:30:00,97.46,97.74,97.4,97.74,6200.0,80.7741,81.0062,80.7244,81.0062,6200.0
2014-02-05 10:35:00,97.71,97.72,97.66,97.67,4000.0,80.9813,80.9896,80.9399,80.9482,4000.0
2014-02-05 10:40:00,97.65,97.72,97.62,97.63,5300.0,80.9316,80.9896,80.9067,80.915,5300.0
2014-02-05 10:45:00,97.67,97.67,97.46,97.56,29600.0,80.9482,80.9482,80.7741,80.857,29600.0
2014-02-05 10:50:00,97.55,97.6,97.5,97.59,8400.0,80.8487,80.8901,80.8073,80.8819,8400.0
2014-02-05 10:55:00,97.55,97.68,97.55,97.62,3900.0,80.8487,80.9564,80.8487,80.9067,3900.0
2014-02-05 11:00:00,97.61,97.61,97.51,97.51,6300.0,80.8984,80.8984,80.8156,80.8156,6300.0
2014-02-05 11:05:00,97.48,97.48,97.4,97.43,14200.0,80.7907,80.7907,80.7244,80.7493,14200.0
2014-02-05 11:10:00,97.44,97.6,97.44,97.6,6400.0,80.7575,80.8901,80.7575,80.8901,6400.0
2014-02-05 11:15:00,97.62,97.66,97.58,97.58,4300.0,80.9067,80.9399,80.8736,80.8736,4300.0
2014-02-05 11:20:00,97.56,97.64,97.56,97.61,1200.0,80.857,80.9233,80.857,80.8984,1200.0
2014-02-05 11:25:00,97.62,97.84,97.62,97.84,7100.0,80.9067,81.0891,80.9067,81.0891,7100.0
2014-02-05 11:30:00,97.86,97.88,97.82,97.86,2700.0,81.1056,81.1222,81.0725,81.1056,2700.0
2014-02-05 11:35:00,97.86,97.91,97.82,97.82,1900.0,81.1056,81.1471,81.0725,81.0725,1900.0
2014-02-05 11:40:00,97.85,97.88,97.82,97.88,8100.0,81.0973,81.1222,81.0725,81.1222,8100.0
2014-02-05 11:45:00,97.9,98.06,97.9,98.03,13300.0,81.1388,81.2714,81.1388,81.2465,13300.0
2014-02-05 11:50:00,98.02,98.12,98.02,98.07,15500.0,81.2382,81.3211,81.2382,81.2797,15500.0
2014-02-05 11:55:00,98.06,98.15,98.03,98.13,3600.0,81.2714,81.346,81.2465,81.3294,3600.0
2014-02-05 12:00:00,98.1,98.15,98.1,98.12,9700.0,81.3045,81.346,81.3045,81.3211,9700.0
2014-02-05 12:05:00,98.12,98.15,98.12,98.14,700.0,81.3211,81.346,81.3211,81.3377,700.0
2014-02-05 12:10:00,98.07,98.07,98.05,98.05,500.0,81.2797,81.2797,81.2631,81.2631,500.0
2014-02-05 12:15:00,98.04,98.04,97.97,98.02,2800.0,81.2548,81.2548,81.1968,81.2382,2800.0
2014-02-05 12:20:00,98.08,98.19,98.07,98.18,3100.0,81.288,81.3791,81.2797,81.3708,3100.0
2014-02-05 12:25:00,98.15,98.16,98.05,98.05,900.0,81.346,81.3543,81.2631,81.2631,900.0
2014-02-05 12:30:00,98.06,98.1,98.06,98.09,2700.0,81.2714,81.3045,81.2714,81.2963,2700.0
2014-02-05 12:35:00,98.1,98.1,98.1,98.1,100.0,81.3045,81.3045,81.3045,81.3045,100.0
2014-02-05 12:40:00,98.08,98.09,98.04,98.06,7600.0,81.288,81.2963,81.2548,81.2714,7600.0
2014-02-05 12:45:00,98.06,98.06,98.01,98.03,1400.0,81.2714,81.2714,81.23,81.2465,1400.0
2014-02-05 12:50:00,98.06,98.09,98.04,98.09,1700.0,81.2714,81.2963,81.2548,81.2963,1700.0
2014-02-05 12:55:00,98.04,98.13,98.04,98.1,1900.0,81.2548,81.3294,81.2548,81.3045,1900.0
2014-02-05 13:00:00,98.12,98.21,98.12,98.21,800.0,81.3211,81.3957,81.3211,81.3957,800.0
2014-02-05 13:05:00,98.24,98.33,98.24,98.33,1600.0,81.4206,81.4952,81.4206,81.4952,1600.0
2014-02-05 13:10:00,98.29,98.29,98.29,98.29,400.0,81.462,81.462,81.462,81.462,400.0
2014-02-05 13:15:00,98.31,98.32,98.3,98.31,1300.0,81.4786,81.4869,81.4703,81.4786,1300.0
2014-02-05 13:20:00,98.28,98.28,98.26,98.26,300.0,81.4537,81.4537,81.4371,81.4371,300.0
2014-02-05 13:25:00,98.23,98.23,98.15,98.16,2300.0,81.4123,81.4123,81.346,81.3543,2300.0
2014-02-05 13:30:00,98.16,98.16,98.16,98.16,0.0,81.3543,81.3543,81.3543,81.3543,0.0
2014-02-05 13:35:00,98.16,98.16,98.16,98.16,0.0,81.3543,81.3543,81.3543,81.3543,0.0
2014-02-05 13:40:00,98.3,98.3,98.29,98.29,300.0,81.4703,81.4703,81.462,81.462,300.0
2014-02-05 13:45:00,98.19,98.25,98.19,98.23,2500.0,81.3791,81.4289,81.3791,81.4123,2500.0
2014-02-05 13:50:00,98.27,98.31,98.27,98.28,7500.0,81.4454,81.4786,81.4454,81.4537,7500.0
2014-02-05 13:55:00,98.32,98.34,98.32,98.33,6400.0,81.4869,81.5035,81.4869,81.4952,6400.0
2014-02-05 14:00:00,98.34,98.35,98.29,98.29,4600.0,81.5035,81.5117,81.462,81.462,4600.0
2014-02-05 14:05:00,98.27,98.27,98.2,98.22,14400.0,81.4454,81.4454,81.3874,81.404,14400.0
2014-02-05 14:10:00,98.2,98.2,98.15,98.15,3300.0,81.3874,81.3874,81.346,81.346,3300.0
2014-02-05 14:15:00,98.16,98.16,98.13,98.13,1800.0,81.3543,81.3543,81.3294,81.3294,1800.0
2014-02-05 14:20:00,98.2,98.21,98.19,98.19,3400.0,81.3874,81.3957,81.3791,81.3791,3400.0
2014-02-05 14:25:00,98.19,98.23,98.16,98.2,4900.0,81.3791,81.4123,81.3543,81.3874,4900.0
2014-02-05 14:30:00,98.24,98.29,98.2,98.28,7600.0,81.4206,81.462,81.3874,81.4537,7600.0
2014-02-05 14:35:00,98.25,98.25,98.08,98.08,5900.0,81.4289,81.4289,81.288,81.288,5900.0
2014-02-05 14:40:00,98.09,98.13,98.08,98.13,4300.0,81.2963,81.3294,81.288,81.3294,4300.0
2014-02-05 14:45:00,98.14,98.15,98.13,98.13,9300.0,81.3377,81.346,81.3294,81.3294,9300.0
2014-02-05 14:50:00,98.14,98.18,98.09,98.1,15400.0,81.3377,81.3708,81.2963,81.3045,15400.0
2014-02-05 14:55:00,98.09,98.09,98.01,98.04,11300.0,81.2963,81.2963,81.23,81.2548,11300.0
2014-02-05 15:00:00,98.05,98.1,98.03,98.05,7200.0,81.2631,81.3045,81.2465,81.2631,7200.0
2014-02-05 15:05:00,98.07,98.12,98.07,98.12,3800.0,81.2797,81.3211,81.2797,81.3211,3800.0
2014-02-05 15:10:00,98.16,98.21,98.15,98.16,6100.0,81.3543,81.3957,81.346,81.3543,6100.0
2014-02-05 15:15:00,98.14,98.2,98.12,98.2,2700.0,81.3377,81.3874,81.3211,81.3874,2700.0
2014-02-05 15:20:00,98.2,98.2,98.14,98.14,4100.0,81.3874,81.3874,81.3377,81.3377,4100.0
2014-02-05 15:25:00,98.2,98.22,98.2,98.21,7400.0,81.3874,81.404,81.3874,81.3957,7400.0
2014-02-05 15:30:00,98.24,98.27,98.19,98.26,5400.0,81.4206,81.4454,81.3791,81.4371,5400.0
2014-02-05 15:35:00,98.24,98.24,98.18,98.18,1500.0,81.4206,81.4206,81.3708,81.3708,1500.0
2014-02-05 15:40:00,98.23,98.24,98.19,98.23,17700.0,81.4123,81.4206,81.3791,81.4123,17700.0
2014-02-05 15:45:00,98.25,98.33,98.24,98.29,9100.0,81.4289,81.4952,81.4206,81.462,9100.0
2014-02-05 15:50:00,98.28,98.28,98.13,98.13,8200.0,81.4537,81.4537,81.3294,81.3294,8200.0
2014-02-05 15:55:00,98.15,98.19,98.11,98.13,20700.0,81.346,81.3791,81.3128,81.3294,20700.0
2014-02-06 09:30:00,98.45,98.62,98.41,98.62,1800.0,81.5946,81.7355,81.5615,81.7355,1800.0
2014-02-06 09:35:00,98.69,98.77,98.66,98.7,8800.0,81.7935,81.8598,81.7687,81.8018,8800.0
2014-02-06 09:40:00,98.69,98.69,98.63,98.68,12200.0,81.7935,81.7935,81.7438,81.7852,12200.0
2014-02-06 09:45:00,98.66,98.78,98.66,98.74,3200.0,81.7687,81.8681,81.7687,81.835,3200.0
2014-02-06 09:50:00,98.79,98.87,98.79,98.87,500.0,81.8764,81.9427,81.8764,81.9427,500.0
2014-02-06 09:55:00,98.86,98.87,98.84,98.86,600.0,81.9344,81.9427,81.9178,81.9344,600.0
2014-02-06 10:00:00,98.89,98.91,98.83,98.91,3600.0,81.9593,81.9759,81.9096,81.9759,3600.0
2014-02-06 10:05:00,98.92,98.95,98.92,98.95,1600.0,81.9842,82.009,81.9842,82.009,1600.0
2014-02-06 10:10:00,98.93,98.93,98.91,98.91,3000.0,81.9924,81.9924,81.9759,81.9759,3000.0
2014-02-06 10:15:00,98.91,98.97,98.88,98.96,8000.0,81.9759,82.0256,81.951,82.0173,8000.0
2014-02-06 10:20:00,98.95,98.96,98.92,98.92,800.0,82.009,82.0173,81.9842,81.9842,800.0
2014-02-06 10:25:00,99.0,99.0,98.96,98.97,1100.0,82.0505,82.0505,82.0173,82.0256,1100.0
2014-02-06 10:30:00,99.01,99.03,99.01,99.03,7700.0,82.0587,82.0753,82.0587,82.0753,7700.0
2014-02-06 10:35:00,99.05,99.08,99.03,99.08,1400.0,82.0919,82.1168,82.0753,82.1168,1400.0
2014-02-06 10:40:00,99.11,99.2,99.09,99.15,1900.0,82.1416,82.2162,82.125,82.1748,1900.0
2014-02-06 10:45:00,99.22,99.23,99.19,99.19,2700.0,82.2328,82.2411,82.2079,82.2079,2700.0
2014-02-06 10:50:00,99.19,99.2,99.11,99.13,4200.0,82.2079,82.2162,82.1416,82.1582,4200.0
2014-02-06 10:55:00,99.18,99.18,99.08,99.13,12900.0,82.1996,82.1996,82.1168,82.1582,12900.0
2014-02-06 11:00:00,99.13,99.15,99.1,99.12,6700.0,82.1582,82.1748,82.1333,82.1499,6700.0
2014-02-06 11:05:00,99.19,99.19,99.15,99.18,3300.0,82.2079,82.2079,82.1748,82.1996,3300.0
2014-02-06 11:10:00,99.18,99.2,99.16,99.16,700.0,82.1996,82.2162,82.1831,82.1831,700.0
2014-02-06 11:15:00,99.15,99.16,99.08,99.08,1500.0,82.1748,82.1831,82.1168,82.1168,1500.0
2014-02-06 11:20:00,99.09,99.11,99.07,99.07,2700.0,82.125,82.1416,82.1085,82.1085,2700.0
2014-02-06 11:25:00,99.06,99.08,99.05,99.06,3100.0,82.1002,82.1168,82.0919,82.1002,3100.0
2014-02-06 11:30:00,99.1,99.14,99.1,99.11,700.0,82.1333,82.1665,82.1333,82.1416,700.0
2014-02-06 11:35:00,99.12,99.15,99.11,99.12,5500.0,82.1499,82.1748,82.1416,82.1499,5500.0
2014-02-06 11:40:00,99.14,99.19,99.14,99.16,3200.0,82.1665,82.2079,82.1665,82.1831,3200.0
2014-02-06 11:45:00,99.14,99.17,99.14,99.17,3300.0,82.1665,82.1913,82.1665,82.1913,3300.0
2014-02-06 11:50:00,99.18,99.26,99.14,99.15,9400.0,82.1996,82.2659,82.1665,82.1748,9400.0
2014-02-06 11:55:00,99.13,99.13,99.08,99.1,3400.0,82.1582,82.1582,82.1168,82.1333,3400.0
2014-02-06 12:00:00,99.16,99.19,99.16,99.19,3300.0,82.1831,82.2079,82.1831,82.2079,3300.0
2014-02-06 12:05:00,99.18,99.22,99.17,99.22,900.0,82.1996,82.2328,82.1913,82.2328,900.0
2014-02-06 12:10:00,99.22,99.22,99.15,99.18,1500.0,82.2328,82.2328,82.1748,82.1996,1500.0
2014-02-06 12:15:00,99.2,99.22,99.2,99.21,2400.0,82.2162,82.2328,82.2162,82.2245,2400.0
2014-02-06 12:20:00,99.2,99.2,99.16,99.17,7300.0,82.2162,82.2162,82.1831,82.1913,7300.0
2014-02-06 12:25:00,99.18,99.18,99.17,99.17,500.0,82.1996,82.1996,82.1913,82.1913,500.0
2014-02-06 12:30:00,99.2,99.2,99.17,99.17,900.0,82.2162,82.2162,82.1913,82.1913,900.0
2014-02-06 12:35:00,99.19,99.19,99.16,99.17,1300.0,82.2079,82.2079,82.1831,82.1913,1300.0
2014-02-06 12:40:00,99.17,99.23,99.17,99.22,700.0,82.1913,82.2411,82.1913,82.2328,700.0
2014-02-06 12:45:00,99.23,99.25,99.15,99.16,8800.0,82.2411,82.2577,82.1748,82.1831,8800.0
2014-02-06 12:50:00,99.13,99.16,99.13,99.15,400.0,82.1582,82.1831,82.1582,82.1748,400.0
2014-02-06 12:55:00,99.17,99.19,99.12,99.12,3600.0,82.1913,82.2079,82.1499,82.1499,3600.0
2014-02-06 13:00:00,99.18,99.18,99.16,99.17,400.0,82.1996,82.1996,82.1831,82.1913,400.0
2014-02-06 13:05:00,99.16,99.17,99.15,99.15,1300.0,82.1831,82.1913,82.1748,82.1748,1300.0
2014-02-06 13:10:00,99.18,99.18,99.16,99.16,600.0,82.1996,82.1996,82.1831,82.1831,600.0
2014-02-06 13:15:00,99.15,99.15,99.08,99.08,2400.0,82.1748,82.1748,82.1168,82.1168,2400.0
2014-02-06 13:20:00,99.08,99.08,99.0,99.0,1700.0,82.1168,82.1168,82.0505,82.0505,1700.0
2014-02-06 13:25:00,99.01,99.04,99.01,99.03,400.0,82.0587,82.0836,82.0587,82.0753,400.0
2014-02-06 13:30:00,99.05,99.11,99.05,99.09,11400.0,82.0919,82.1416,82.0919,82.125,11400.0
2014-02-06 13:35:00,99.08,99.09,99.06,99.06,3700.0,82.1168,82.125,82.1002,82.1002,3700.0
2014-02-06 13:40:00,99.08,99.08,99.04,99.04,900.0,82.1168,82.1168,82.0836,82.0836,900.0
2014-02-06 13:45:00,99.09,99.12,99.09,99.12,1100.0,82.125,82.1499,82.125,82.1499,1100.0
2014-02-06 13:50:00,99.12,99.12,99.08,99.1,5000.0,82.1499,82.1499,82.1168,82.1333,5000.0
2014-02-06 13:55:00,99.08,99.08,99.08,99.08,100.0,82.1168,82.1168,82.1168,82.1168,100.0
2014-02-06 14:00:00,99.1,99.16,99.1,99.15,3500.0,82.1333,82.1831,82.1333,82.1748,3500.0
2014-02-06 14:05:00,99.14,99.16,99.14,99.16,7900.0,82.1665,82.1831,82.1665,82.1831,7900.0
2014-02-06 14:10:00,99.19,99.2,99.16,99.2,2500.0,82.2079,82.2162,82.1831,82.2162,2500.0
2014-02-06 14:15:00,99.21,99.27,99.21,99.27,3300.0,82.2245,82.2742,82.2245,82.2742,3300.0
2014-02-06 14:20:00,99.25,99.37,99.25,99.37,1100.0,82.2577,82.3571,82.2577,82.3571,1100.0
2014-02-06 14:25:00,99.35,99.35,99.32,99.32,9600.0,82.3405,82.3405,82.3157,82.3157,9600.0
2014-02-06 14:30:00,99.35,99.37,99.32,99.34,1800.0,82.3405,82.3571,82.3157,82.3322,1800.0
2014-02-06 14:35:00,99.3,99.31,99.27,99.31,2900.0,82.2991,82.3074,82.2742,82.3074,2900.0
2014-02-06 14:40:00,99.31,99.32,99.29,99.29,700.0,82.3074,82.3157,82.2908,82.2908,700.0
2014-02-06 14:45:00,99.28,99.28,99.26,99.26,900.0,82.2825,82.2825,82.2659,82.2659,900.0
2014-02-06 14:50:00,99.26,99.29,99.25,99.29,4400.0,82.2659,82.2908,82.2577,82.2908,4400.0
2014-02-06 14:55:00,99.3,99.32,99.25,99.32,5600.0,82.2991,82.3157,82.2577,82.3157,5600.0
2014-02-06 15:00:00,99.34,99.35,99.3,99.34,2900.0,82.3322,82.3405,82.2991,82.3322,2900.0
2014-02-06 15:05:00,99.36,99.38,99.34,99.36,1200.0,82.3488,82.3654,82.3322,82.3488,1200.0
2014-02-06 15:10:00,99.36,99.36,99.3,99.3,1300.0,82.3488,82.3488,82.2991,82.2991,1300.0
2014-02-06 15:15:00,99.31,99.34,99.29,99.32,2500.0,82.3074,82.3322,82.2908,82.3157,2500.0
2014-02-06 15:20:00,99.32,99.35,99.28,99.28,12500.0,82.3157,82.3405,82.2825,82.2825,12500.0
2014-02-06 15:25:00,99.27,99.32,99.27,99.32,3000.0,82.2742,82.3157,82.2742,82.3157,3000.0
2014-02-06 15:30:00,99.31,99.31,99.29,99.29,6300.0,82.3074,82.3074,82.2908,82.2908,6300.0
2014-02-06 15:35:00,99.26,99.33,99.25,99.31,10000.0,82.2659,82.324,82.2577,82.3074,10000.0
2014-02-06 15:40:00,99.34,99.36,99.33,99.33,2200.0,82.3322,82.3488,82.324,82.324,2200.0
2014-02-06 15:45:00,99.36,99.39,99.27,99.27,9000.0,82.3488,82.3737,82.2742,82.2742,9000.0
2014-02-06 15:50:00,99.28,99.32,99.25,99.29,10500.0,82.2825,82.3157,82.2577,82.2908,10500.0
2014-02-06 15:55:00,99.29,99.4,99.29,99.36,45000.0,82.2908,82.382,82.2908,82.3488,45000.0
2014-02-07 09:30:00,99.94,99.96,99.78,99.96,10100.0,82.8295,82.8461,82.6969,82.8461,10100.0
2014-02-07 09:35:00,99.97,100.05,99.95,100.03,5000.0,82.8544,82.9207,82.8378,82.9041,5000.0
2014-02-07 09:40:00,100.02,100.22,100.02,100.11,2200.0,82.8958,83.0616,82.8958,82.9704,2200.0
2014-02-07 09:45:00,100.09,100.09,100.07,100.07,1600.0,82.9538,82.9538,82.9373,82.9373,1600.0
2014-02-07 09:50:00,99.9,99.9,99.89,99.89,200.0,82.7964,82.7964,82.7881,82.7881,200.0
2014-02-07 09:55:00,99.98,100.04,99.95,100.01,3900.0,82.8627,82.9124,82.8378,82.8875,3900.0
2014-02-07 10:00:00,100.06,100.11,100.06,100.11,200.0,82.929,82.9704,82.929,82.9704,200.0
2014-02-07 10:05:00,99.97,100.0,99.91,99.97,800.0,82.8544,82.8792,82.8047,82.8544,800.0
2014-02-07 10:10:00,99.91,99.93,99.78,99.78,1300.0,82.8047,82.8212,82.6969,82.6969,1300.0
2014-02-07 10:15:00,99.69,99.69,99.69,99.69,200.0,82.6223,82.6223,82.6223,82.6223,200.0
2014-02-07 10:20:00,99.68,99.82,99.68,99.72,3100.0,82.614,82.7301,82.614,82.6472,3100.0
2014-02-07 10:25:00,99.68,99.68,99.61,99.65,15600.0,82.614,82.614,82.556,82.5892,15600.0
2014-02-07 10:30:00,99.61,99.7,99.61,99.64,2000.0,82.556,82.6306,82.556,82.5809,2000.0
2014-02-07 10:35:00,99.73,99.76,99.71,99.76,1200.0,82.6555,82.6803,82.6389,82.6803,1200.0
2014-02-07 10:40:00,99.74,99.74,99.66,99.67,800.0,82.6638,82.6638,82.5975,82.6057,800.0
2014-02-07 10:45:00,99.7,99.72,99.67,99.72,5600.0,82.6306,82.6472,82.6057,82.6472,5600.0
2014-02-07 10:50:00,99.74,99.79,99.73,99.79,500.0,82.6638,82.7052,82.6555,82.7052,500.0
2014-02-07 10:55:00,99.85,99.92,99.85,99.89,6000.0,82.7549,82.8129,82.7549,82.7881,6000.0
2014-02-07 11:00:00,99.85,99.87,99.84,99.86,1300.0,82.7549,82.7715,82.7466,82.7632,1300.0
2014-02-07 11:05:00,99.83,99.89,99.82,99.84,2400.0,82.7384,82.7881,82.7301,82.7466,2400.0
2014-02-07 11:10:00,99.85,99.94,99.85,99.94,1500.0,82.7549,82.8295,82.7549,82.8295,1500.0
2014-02-07 11:15:00,99.99,99.99,99.88,99.9,1300.0,82.871,82.871,82.7798,82.7964,1300.0
2014-02-07 11:20:00,99.91,99.95,99.89,99.92,700.0,82.8047,82.8378,82.7881,82.8129,700.0
2014-02-07 11:25:00,99.98,99.98,99.95,99.98,3400.0,82.8627,82.8627,82.8378,82.8627,3400.0
2014-02-07 11:30:00,99.98,100.06,99.98,100.03,26300.0,82.8627,82.929,82.8627,82.9041,26300.0
2014-02-07 11:35:00,100.02,100.05,100.01,100.04,9700.0,82.8958,82.9207,82.8875,82.9124,9700.0
2014-02-07 11:40:00,100.05,100.12,100.05,100.1,3400.0,82.9207,82.9787,82.9207,82.9621,3400.0
2014-02-07 11:45:00,100.11,100.17,100.11,100.15,7200.0,82.9704,83.0201,82.9704,83.0036,7200.0
2014-02-07 11:50:00,100.23,100.23,100.19,100.22,500.0,83.0699,83.0699,83.0367,83.0616,500.0
2014-02-07 11:55:00,100.22,100.22,100.18,100.21,700.0,83.0616,83.0616,83.0284,83.0533,700.0
2014-02-07 12:00:00,100.21,100.22,100.17,100.17,900.0,83.0533,83.0616,83.0201,83.0201,900.0
2014-02-07 12:05:00,100.16,100.16,100.12,100.12,200.0,83.0119,83.0119,82.9787,82.9787,200.0
2014-02-07 12:10:00,100.15,100.18,100.15,100.18,1500.0,83.0036,83.0284,83.0036,83.0284,1500.0
2014-02-07 12:15:00,100.19,100.2,100.18,100.18,500.0,83.0367,83.045,83.0284,83.0284,500.0
2014-02-07 12:20:00,100.21,100.22,100.21,100.22,200.0,83.0533,83.0616,83.0533,83.0616,200.0
2014-02-07 12:25:00,100.21,100.21,100.18,100.18,700.0,83.0533,83.0533,83.0284,83.0284,700.0
2014-02-07 12:30:00,100.21,100.21,100.21,100.21,500.0,83.0533,83.0533,83.0533,83.0533,500.0
2014-02-07 12:35:00,100.17,100.17,100.12,100.13,400.0,83.0201,83.0201,82.9787,82.987,400.0
2014-02-07 12:40:00,100.15,100.16,100.15,100.16,400.0,83.0036,83.0119,83.0036,83.0119,400.0
2014-02-07 12:45:00,100.16,100.16,100.16,100.16,100.0,83.0119,83.0119,83.0119,83.0119,100.0
2014-02-07 12:50:00,100.18,100.21,100.18,100.21,3500.0,83.0284,83.0533,83.0284,83.0533,3500.0
2014-02-07 12:55:00,100.2,100.2,100.2,100.2,400.0,83.045,83.045,83.045,83.045,400.0
2014-02-07 13:00:00,100.22,100.23,100.22,100.23,600.0,83.0616,83.0699,83.0616,83.0699,600.0
2014-02-07 13:05:00,100.23,100.23,100.21,100.21,1000.0,83.0699,83.0699,83.0533,83.0533,1000.0
2014-02-07 13:10:00,100.26,100.31,100.26,100.31,400.0,83.0947,83.1362,83.0947,83.1362,400.0
2014-02-07 13:15:00,100.29,100.29,100.29,100.29,300.0,83.1196,83.1196,83.1196,83.1196,300.0
2014-02-07 13:20:00,100.31,100.31,100.29,100.29,300.0,83.1362,83.1362,83.1196,83.1196,300.0
2014-02-07 13:25:00,100.29,100.29,100.29,100.29,200.0,83.1196,83.1196,83.1196,83.1196,200.0
2014-02-07 13:30:00,100.29,100.29,100.28,100.28,500.0,83.1196,83.1196,83.1113,83.1113,500.0
2014-02-07 13:35:00,100.31,100.32,100.31,100.32,900.0,83.1362,83.1445,83.1362,83.1445,900.0
2014-02-07 13:40:00,100.33,100.39,100.33,100.38,6100.0,83.1527,83.2025,83.1527,83.1942,6100.0
2014-02-07 13:45:00,100.41,100.45,100.41,100.42,2100.0,83.2191,83.2522,83.2191,83.2273,2100.0
2014-02-07 13:50:00,100.44,100.44,100.41,100.41,3000.0,83.2439,83.2439,83.2191,83.2191,3000.0
2014-02-07 13:55:00,100.41,100.51,100.41,100.49,1100.0,83.2191,83.3019,83.2191,83.2854,1100.0
2014-02-07 14:00:00,100.49,100.52,100.49,100.52,2500.0,83.2854,83.3102,83.2854,83.3102,2500.0
2014-02-07 14:05:00,100.51,100.51,100.49,100.49,600.0,83.3019,83.3019,83.2854,83.2854,600.0
2014-02-07 14:10:00,100.51,100.51,100.48,100.48,800.0,83.3019,83.3019,83.2771,83.2771,800.0
2014-02-07 14:15:00,100.48,100.48,100.45,100.45,2500.0,83.2771,83.2771,83.2522,83.2522,2500.0
2014-02-07 14:20:00,100.5,100.53,100.5,100.53,2100.0,83.2936,83.3185,83.2936,83.3185,2100.0
2014-02-07 14:25:00,100.5,100.5,100.5,100.5,100.0,83.2936,83.2936,83.2936,83.2936,100.0
2014-02-07 14:30:00,100.53,100.53,100.5,100.5,400.0,83.3185,83.3185,83.2936,83.2936,400.0
2014-02-07 14:35:00,100.46,100.46,100.45,100.45,500.0,83.2605,83.2605,83.2522,83.2522,500.0
2014-02-07 14:40:00,100.46,100.52,100.46,100.51,5800.0,83.2605,83.3102,83.2605,83.3019,5800.0
2014-02-07 14:45:00,100.55,100.55,100.49,100.49,1400.0,83.3351,83.3351,83.2854,83.2854,1400.0
2014-02-07 14:50:00,100.48,100.49,100.46,100.49,3400.0,83.2771,83.2854,83.2605,83.2854,3400.0
2014-02-07 14:55:00,100.47,100.49,100.45,100.49,1800.0,83.2688,83.2854,83.2522,83.2854,1800.0
2014-02-07 15:00:00,100.52,100.61,100.52,100.6,1800.0,83.3102,83.3848,83.3102,83.3765,1800.0
2014-02-07 15:05:00,100.57,100.58,100.56,100.57,800.0,83.3517,83.3599,83.3434,83.3517,800.0
2014-02-07 15:10:00,100.57,100.59,100.56,100.56,2500.0,83.3517,83.3682,83.3434,83.3434,2500.0
2014-02-07 15:15:00,100.59,100.6,100.55,100.55,3800.0,83.3682,83.3765,83.3351,83.3351,3800.0
2014-02-07 15:20:00,100.57,100.58,100.53,100.58,3500.0,83.3517,83.3599,83.3185,83.3599,3500.0
2014-02-07 15:25:00,100.56,100.58,100.56,100.57,500.0,83.3434,83.3599,83.3434,83.3517,500.0
2014-02-07 15:30:00,100.59,100.63,100.59,100.63,3100.0,83.3682,83.4014,83.3682,83.4014,3100.0
2014-02-07 15:35:00,100.64,100.67,100.64,100.64,6600.0,83.4097,83.4345,83.4097,83.4097,6600.0
2014-02-07 15:40:00,100.62,100.68,100.62,100.66,6100.0,83.3931,83.4428,83.3931,83.4263,6100.0
2014-02-07 15:45:00,100.68,100.74,100.65,100.65,8300.0,83.4428,83.4926,83.418,83.418,8300.0
2014-02-07 15:50:00,100.66,100.67,100.57,100.63,10900.0,83.4263,83.4345,83.3517,83.4014,10900.0
2014-02-07 15:55:00,100.65,100.68,100.63,100.64,8600.0,83.418,83.4428,83.4014,83.4097,8600.0
2014-02-10 09:30:00,100.75,100.75,100.56,100.62,3500.0,83.5008,83.5008,83.3434,83.3931,3500.0
2014-02-10 09:35:00,100.57,100.58,100.49,100.5,2100.0,83.3517,83.3599,83.2854,83.2936,2100.0
2014-02-10 09:40:00,100.57,100.58,100.56,100.56,1000.0,83.3517,83.3599,83.3434,83.3434,1000.0
2014-02-10 09:45:00,100.63,100.7,100.62,100.7,3700.0,83.4014,83.4594,83.3931,83.4594,3700.0
2014-02-10 09:50:00,100.59,100.62,100.59,100.61,1900.0,83.3682,83.3931,83.3682,83.3848,1900.0
2014-02-10 09:55:00,100.6,100.68,100.6,100.66,900.0,83.3765,83.4428,83.3765,83.4263,900.0
2014-02-10 10:00:00,100.67,100.67,100.61,100.66,500.0,83.4345,83.4345,83.3848,83.4263,500.0
2014-02-10 10:05:00,100.6,100.66,100.6,100.61,400.0,83.3765,83.4263,83.3765,83.3848,400.0
2014-02-10 10:10:00,100.64,100.7,100.61,100.61,800.0,83.4097,83.4594,83.3848,83.3848,800.0
2014-02-10 10:15:00,100.68,100.69,100.68,100.69,2600.0,83.4428,83.4511,83.4428,83.4511,2600.0
2014-02-10 10:20:00,100.66,100.7,100.66,100.69,4400.0,83.4263,83.4594,83.4263,83.4511,4400.0
2014-02-10 10:25:00,100.69,100.69,100.69,100.69,200.0,83.4511,83.4511,83.4511,83.4511,200.0
2014-02-10 10:30:00,100.66,100.66,100.55,100.57,900.0,83.4263,83.4263,83.3351,83.3517,900.0
2014-02-10 10:35:00,100.56,100.57,100.55,100.55,300.0,83.3434,83.3517,83.3351,83.3351,300.0
2014-02-10 10:40:00,100.56,100.56,100.54,100.54,1000.0,83.3434,83.3434,83.3268,83.3268,1000.0
2014-02-10 10:45:00,100.5,100.5,100.43,100.44,500.0,83.2936,83.2936,83.2356,83.2439,500.0
2014-02-10 10:50:00,100.45,100.47,100.45,100.45,400.0,83.2522,83.2688,83.2522,83.2522,400.0
2014-02-10 10:55:00,100.44,100.52,100.44,100.52,2300.0,83.2439,83.3102,83.2439,83.3102,2300.0
2014-02-10 11:00:00,100.48,100.49,100.44,100.44,800.0,83.2771,83.2854,83.2439,83.2439,800.0
2014-02-10 11:05:00,100.46,100.46,100.46,100.46,100.0,83.2605,83.2605,83.2605,83.2605,100.0
2014-02-10 11:10:00,100.49,100.49,100.48,100.49,1200.0,83.2854,83.2854,83.2771,83.2854,1200.0
2014-02-10 11:15:00,100.46,100.52,100.46,100.52,300.0,83.2605,83.3102,83.2605,83.3102,300.0
2014-02-10 11:20:00,100.55,100.55,100.51,100.51,500.0,83.3351,83.3351,83.3019,83.3019,500.0
2014-02-10 11:25:00,100.57,100.58,100.56,100.58,400.0,83.3517,83.3599,83.3434,83.3599,400.0
2014-02-10 11:30:00,100.59,100.59,100.56,100.56,1300.0,83.3682,83.3682,83.3434,83.3434,1300.0
2014-02-10 11:35:00,100.57,100.57,100.55,100.57,1000.0,83.3517,83.3517,83.3351,83.3517,1000.0
2014-02-10 11:40:00,100.62,100.64,100.62,100.64,700.0,83.3931,83.4097,83.3931,83.4097,700.0
2014-02-10 11:45:00,100.64,100.67,100.64,100.67,1700.0,83.4097,83.4345,83.4097,83.4345,1700.0
2014-02-10 11:50:00,100.71,100.71,100.66,100.66,9200.0,83.4677,83.4677,83.4263,83.4263,9200.0
2014-02-10 11:55:00,100.65,100.67,100.64,100.67,1300.0,83.418,83.4345,83.4097,83.4345,1300.0
2014-02-10 12:00:00,100.65,100.65,100.63,100.64,1700.0,83.418,83.418,83.4014,83.4097,1700.0
2014-02-10 12:05:00,100.63,100.63,100.58,100.58,1400.0,83.4014,83.4014,83.3599,83.3599,1400.0
2014-02-10 12:10:00,100.58,100.58,100.58,100.58,0.0,83.3599,83.3599,83.3599,83.3599,0.0
2014-02-10 12:15:00,100.66,100.68,100.65,100.65,3300.0,83.4263,83.4428,83.418,83.418,3300.0
2014-02-10 12:20:00,100.69,100.69,100.66,100.66,2300.0,83.4511,83.4511,83.4263,83.4263,2300.0
2014-02-10 12:25:00,100.66,100.66,100.66,100.66,0.0,83.4263,83.4263,83.4263,83.4263,0.0
2014-02-10 12:30:00,100.6,100.62,100.58,100.61,5100.0,83.3765,83.3931,83.3599,83.3848,5100.0
2014-02-10 12:35:00,100.61,100.61,100.61,100.61,0.0,83.3848,83.3848,83.3848,83.3848,0.0
2014-02-10 12:40:00,100.62,100.62,100.62,100.62,1100.0,83.3931,83.3931,83.3931,83.3931,1100.0
2014-02-10 12:45:00,100.63,100.64,100.6,100.64,6200.0,83.4014,83.4097,83.3765,83.4097,6200.0
2014-02-10 12:50:00,100.64,100.64,100.63,100.63,900.0,83.4097,83.4097,83.4014,83.4014,900.0
2014-02-10 12:55:00,100.63,100.67,100.63,100.64,4100.0,83.4014,83.4345,83.4014,83.4097,4100.0
2014-02-10 13:00:00,100.64,100.65,100.64,100.65,600.0,83.4097,83.418,83.4097,83.418,600.0
2014-02-10 13:05:00,100.64,100.67,100.64,100.66,900.0,83.4097,83.4345,83.4097,83.4263,900.0
2014-02-10 13:10:00,100.67,100.67,100.61,100.61,800.0,83.4345,83.4345,83.3848,83.3848,800.0
2014-02-10 13:15:00,100.6,100.66,100.59,100.64,600.0,83.3765,83.4263,83.3682,83.4097,600.0
2014-02-10 13:20:00,100.66,100.66,100.66,100.66,100.0,83.4263,83.4263,83.4263,83.4263,100.0
2014-02-10 13:25:00,100.69,100.7,100.69,100.69,300.0,83.4511,83.4594,83.4511,83.4511,300.0
2014-02-10 13:30:00,100.68,100.68,100.68,100.68,200.0,83.4428,83.4428,83.4428,83.4428,200.0
2014-02-10 13:35:00,100.68,100.68,100.68,100.68,100.0,83.4428,83.4428,83.4428,83.4428,100.0
2014-02-10 13:40:00,100.71,100.71,100.7,100.7,600.0,83.4677,83.4677,83.4594,83.4594,600.0
2014-02-10 13:45:00,100.69,100.72,100.69,100.7,900.0,83.4511,83.476,83.4511,83.4594,900.0
2014-02-10 13:50:00,100.7,100.7,100.66,100.66,200.0,83.4594,83.4594,83.4263,83.4263,200.0
2014-02-10 13:55:00,100.71,100.71,100.71,100.71,200.0,83.4677,83.4677,83.4677,83.4677,200.0
2014-02-10 14:00:00,100.72,100.72,100.72,100.72,100.0,83.476,83.476,83.476,83.476,100.0
2014-02-10 14:05:00,100.73,100.73,100.72,100.73,700.0,83.4843,83.4843,83.476,83.4843,700.0
2014-02-10 14:10:00,100.73,100.76,100.72,100.76,600.0,83.4843,83.5091,83.476,83.5091,600.0
2014-02-10 14:15:00,100.76,100.77,100.76,100.77,300.0,83.5091,83.5174,83.5091,83.5174,300.0
2014-02-10 14:20:00,100.76,100.8,100.76,100.78,2200.0,83.5091,83.5423,83.5091,83.5257,2200.0
2014-02-10 14:25:00,100.79,100.8,100.78,100.79,8500.0,83.534,83.5423,83.5257,83.534,8500.0
2014-02-10 14:30:00,100.79,100.83,100.78,100.83,5700.0,83.534,83.5671,83.5257,83.5671,5700.0
2014-02-10 14:35:00,100.83,100.89,100.83,100.87,4000.0,83.5671,83.6169,83.5671,83.6003,4000.0
2014-02-10 14:40:00,100.86,100.87,100.84,100.84,10400.0,83.592,83.6003,83.5754,83.5754,10400.0
2014-02-10 14:45:00,100.83,100.86,100.83,100.86,800.0,83.5671,83.592,83.5671,83.592,800.0
2014-02-10 14:50:00,100.86,100.86,100.85,100.86,700.0,83.592,83.592,83.5837,83.592,700.0
2014-02-10 14:55:00,100.85,100.85,100.82,100.84,5100.0,83.5837,83.5837,83.5589,83.5754,5100.0
2014-02-10 15:00:00,100.83,100.85,100.79,100.8,3700.0,83.5671,83.5837,83.534,83.5423,3700.0
2014-02-10 15:05:00,100.8,100.81,100.8,100.81,2300.0,83.5423,83.5506,83.5423,83.5506,2300.0
2014-02-10 15:10:00,100.8,100.8,100.78,100.78,3100.0,83.5423,83.5423,83.5257,83.5257,3100.0
2014-02-10 15:15:00,100.78,100.8,100.76,100.8,1400.0,83.5257,83.5423,83.5091,83.5423,1400.0
2014-02-10 15:20:00,100.8,100.8,100.73,100.73,1800.0,83.5423,83.5423,83.4843,83.4843,1800.0
2014-02-10 15:25:00,100.73,100.76,100.73,100.76,1500.0,83.4843,83.5091,83.4843,83.5091,1500.0
2014-02-10 15:30:00,100.76,100.78,100.73,100.78,10200.0,83.5091,83.5257,83.4843,83.5257,10200.0
2014-02-10 15:35:00,100.81,100.82,100.8,100.82,1200.0,83.5506,83.5589,83.5423,83.5589,1200.0
2014-02-10 15:40:00,100.81,100.84,100.8,100.81,3600.0,83.5506,83.5754,83.5423,83.5506,3600.0
2014-02-10 15:45:00,100.8,100.81,100.73,100.76,2200.0,83.5423,83.5506,83.4843,83.5091,2200.0
2014-02-10 15:50:00,100.77,100.81,100.76,100.8,8100.0,83.5174,83.5506,83.5091,83.5423,8100.0
2014-02-10 15:55:00,100.84,100.86,100.84,100.84,9800.0,83.5754,83.592,83.5754,83.5754,9800.0
2014-02-11 09:30:00,101.04,101.04,100.98,101.04,8400.0,83.7412,83.7412,83.6915,83.7412,8400.0
2014-02-11 09:35:00,101.04,101.08,101.03,101.06,11600.0,83.7412,83.7743,83.7329,83.7578,11600.0
2014-02-11 09:40:00,101.01,101.16,101.01,101.12,800.0,83.7163,83.8406,83.7163,83.8075,800.0
2014-02-11 09:45:00,101.15,101.26,101.15,101.24,2100.0,83.8324,83.9235,83.8324,83.907,2100.0
2014-02-11 09:50:00,101.2,101.2,101.14,101.14,900.0,83.8738,83.8738,83.8241,83.8241,900.0
2014-02-11 09:55:00,101.15,101.15,101.11,101.12,600.0,83.8324,83.8324,83.7992,83.8075,600.0
2014-02-11 10:00:00,101.11,101.18,101.06,101.06,5200.0,83.7992,83.8572,83.7578,83.7578,5200.0
2014-02-11 10:05:00,101.07,101.1,101.07,101.1,500.0,83.7661,83.7909,83.7661,83.7909,500.0
2014-02-11 10:10:00,101.09,101.09,101.09,101.09,100.0,83.7826,83.7826,83.7826,83.7826,100.0
2014-02-11 10:15:00,101.16,101.16,101.16,101.16,300.0,83.8406,83.8406,83.8406,83.8406,300.0
2014-02-11 10:20:00,101.21,101.3,101.21,101.3,3600.0,83.8821,83.9567,83.8821,83.9567,3600.0
2014-02-11 10:25:00,101.29,101.32,101.26,101.28,2800.0,83.9484,83.9733,83.9235,83.9401,2800.0
2014-02-11 10:30:00,101.28,101.3,101.26,101.3,800.0,83.9401,83.9567,83.9235,83.9567,800.0
2014-02-11 10:35:00,101.3,101.33,101.28,101.32,3900.0,83.9567,83.9815,83.9401,83.9733,3900.0
2014-02-11 10:40:00,101.32,101.34,101.3,101.31,12200.0,83.9733,83.9898,83.9567,83.965,12200.0
2014-02-11 10:45:00,101.28,101.31,101.28,101.28,8000.0,83.9401,83.965,83.9401,83.9401,8000.0
2014-02-11 10:50:00,101.27,101.27,101.23,101.23,1400.0,83.9318,83.9318,83.8987,83.8987,1400.0
2014-02-11 10:55:00,101.2,101.2,101.19,101.19,800.0,83.8738,83.8738,83.8655,83.8655,800.0
2014-02-11 11:00:00,101.32,101.37,101.32,101.35,1600.0,83.9733,84.0147,83.9733,83.9981,1600.0
2014-02-11 11:05:00,101.34,101.34,101.26,101.27,2800.0,83.9898,83.9898,83.9235,83.9318,2800.0
2014-02-11 11:10:00,101.29,101.31,101.27,101.27,3600.0,83.9484,83.965,83.9318,83.9318,3600.0
2014-02-11 11:15:00,101.32,101.47,101.32,101.47,1800.0,83.9733,84.0976,83.9733,84.0976,1800.0
2014-02-11 11:20:00,101.47,101.5,101.46,101.5,900.0,84.0976,84.1224,84.0893,84.1224,900.0
2014-02-11 11:25:00,101.56,101.58,101.53,101.57,2500.0,84.1722,84.1887,84.1473,84.1805,2500.0
2014-02-11 11:30:00,101.61,101.62,101.58,101.6,1900.0,84.2136,84.2219,84.1887,84.2053,1900.0
2014-02-11 11:35:00,101.6,101.62,101.58,101.59,2500.0,84.2053,84.2219,84.1887,84.197,2500.0
2014-02-11 11:40:00,101.65,101.66,101.64,101.64,10900.0,84.2468,84.255,84.2385,84.2385,10900.0
2014-02-11 11:45:00,101.64,101.65,101.61,101.65,12300.0,84.2385,84.2468,84.2136,84.2468,12300.0
2014-02-11 11:50:00,101.65,101.67,101.64,101.64,3400.0,84.2468,84.2633,84.2385,84.2385,3400.0
2014-02-11 11:55:00,101.65,101.67,101.64,101.67,3600.0,84.2468,84.2633,84.2385,84.2633,3600.0
2014-02-11 12:00:00,101.7,101.7,101.66,101.69,2400.0,84.2882,84.2882,84.255,84.2799,2400.0
2014-02-11 12:05:00,101.68,101.69,101.62,101.62,3000.0,84.2716,84.2799,84.2219,84.2219,3000.0
2014-02-11 12:10:00,101.61,101.61,101.6,101.6,1600.0,84.2136,84.2136,84.2053,84.2053,1600.0
2014-02-11 12:15:00,101.6,101.62,101.6,101.62,300.0,84.2053,84.2219,84.2053,84.2219,300.0
2014-02-11 12:20:00,101.65,101.65,101.61,101.62,1100.0,84.2468,84.2468,84.2136,84.2219,1100.0
2014-02-11 12:25:00,101.65,101.66,101.63,101.66,12800.0,84.2468,84.255,84.2302,84.255,12800.0
2014-02-11 12:30:00,101.69,101.71,101.67,101.71,2000.0,84.2799,84.2965,84.2633,84.2965,2000.0
2014-02-11 12:35:00,101.71,101.72,101.66,101.68,2900.0,84.2965,84.3048,84.255,84.2716,2900.0
2014-02-11 12:40:00,101.69,101.7,101.68,101.7,1000.0,84.2799,84.2882,84.2716,84.2882,1000.0
2014-02-11 12:45:00,101.72,101.72,101.71,101.71,3400.0,84.3048,84.3048,84.2965,84.2965,3400.0
2014-02-11 12:50:00,101.72,101.72,101.72,101.72,100.0,84.3048,84.3048,84.3048,84.3048,100.0
2014-02-11 12:55:00,101.69,101.74,101.69,101.74,2500.0,84.2799,84.3213,84.2799,84.3213,2500.0
2014-02-11 13:00:00,101.76,101.79,101.75,101.79,2500.0,84.3379,84.3628,84.3296,84.3628,2500.0
2014-02-11 13:05:00,101.8,101.85,101.79,101.85,2900.0,84.3711,84.4125,84.3628,84.4125,2900.0
2014-02-11 13:10:00,101.85,101.91,101.85,101.9,600.0,84.4125,84.4622,84.4125,84.454,600.0
2014-02-11 13:15:00,101.91,101.91,101.91,101.91,100.0,84.4622,84.4622,84.4622,84.4622,100.0
2014-02-11 13:20:00,101.91,101.92,101.91,101.92,300.0,84.4622,84.4705,84.4622,84.4705,300.0
2014-02-11 13:25:00,101.9,101.9,101.88,101.88,1100.0,84.454,84.454,84.4374,84.4374,1100.0
2014-02-11 13:30:00,101.92,101.94,101.92,101.93,1300.0,84.4705,84.4871,84.4705,84.4788,1300.0
2014-02-11 13:35:00,101.93,101.93,101.91,101.92,700.0,84.4788,84.4788,84.4622,84.4705,700.0
2014-02-11 13:40:00,101.95,101.95,101.93,101.93,400.0,84.4954,84.4954,84.4788,84.4788,400.0
2014-02-11 13:45:00,101.95,101.97,101.95,101.95,2200.0,84.4954,84.512,84.4954,84.4954,2200.0
2014-02-11 13:50:00,101.95,101.95,101.95,101.95,0.0,84.4954,84.4954,84.4954,84.4954,0.0
2014-02-11 13:55:00,101.88,101.88,101.88,101.88,300.0,84.4374,84.4374,84.4374,84.4374,300.0
2014-02-11 14:00:00,101.88,101.88,101.85,101.85,1400.0,84.4374,84.4374,84.4125,84.4125,1400.0
2014-02-11 14:05:00,101.86,101.87,101.85,101.87,1100.0,84.4208,84.4291,84.4125,84.4291,1100.0
2014-02-11 14:10:00,101.88,101.88,101.85,101.85,600.0,84.4374,84.4374,84.4125,84.4125,600.0
2014-02-11 14:15:00,101.84,101.87,101.83,101.85,7100.0,84.4042,84.4291,84.3959,84.4125,7100.0
2014-02-11 14:20:00,101.87,101.92,101.85,101.92,6300.0,84.4291,84.4705,84.4125,84.4705,6300.0
2014-02-11 14:25:00,101.94,101.94,101.89,101.9,9600.0,84.4871,84.4871,84.4457,84.454,9600.0
2014-02-11 14:30:00,101.91,101.92,101.9,101.92,800.0,84.4622,84.4705,84.454,84.4705,800.0
2014-02-11 14:35:00,101.87,101.93,101.87,101.92,1500.0,84.4291,84.4788,84.4291,84.4705,1500.0
2014-02-11 14:40:00,101.97,102.02,101.95,102.02,4600.0,84.512,84.5534,84.4954,84.5534,4600.0
2014-02-11 14:45:00,102.01,102.03,102.0,102.01,3400.0,84.5451,84.5617,84.5368,84.5451,3400.0
2014-02-11 14:50:00,102.01,102.01,101.98,101.99,4700.0,84.5451,84.5451,84.5203,84.5285,4700.0
2014-02-11 14:55:00,102.0,102.06,102.0,102.05,4800.0,84.5368,84.5866,84.5368,84.5783,4800.0
2014-02-11 15:00:00,102.04,102.08,102.04,102.08,500.0,84.57,84.6031,84.57,84.6031,500.0
2014-02-11 15:05:00,102.13,102.14,102.1,102.1,25700.0,84.6446,84.6529,84.6197,84.6197,25700.0
2014-02-11 15:10:00,102.12,102.13,102.1,102.13,2500.0,84.6363,84.6446,84.6197,84.6446,2500.0
2014-02-11 15:15:00,102.11,102.16,102.11,102.16,5300.0,84.628,84.6694,84.628,84.6694,5300.0
2014-02-11 15:20:00,102.17,102.17,102.12,102.12,1300.0,84.6777,84.6777,84.6363,84.6363,1300.0
2014-02-11 15:25:00,102.11,102.11,102.07,102.07,1000.0,84.628,84.628,84.5948,84.5948,1000.0
2014-02-11 15:30:00,102.07,102.08,102.04,102.07,3800.0,84.5948,84.6031,84.57,84.5948,3800.0
2014-02-11 15:35:00,102.07,102.08,102.07,102.07,2800.0,84.5948,84.6031,84.5948,84.5948,2800.0
2014-02-11 15:40:00,102.03,102.05,102.01,102.05,1500.0,84.5617,84.5783,84.5451,84.5783,1500.0
2014-02-11 15:45:00,102.04,102.04,101.95,101.95,3000.0,84.57,84.57,84.4954,84.4954,3000.0
2014-02-11 15:50:00,101.96,101.96,101.93,101.95,800.0,84.5037,84.5037,84.4788,84.4954,800.0
2014-02-11 15:55:00,101.95,101.95,101.89,101.93,39800.0,84.4954,84.4954,84.4457,84.4788,39800.0
2014-02-12 09:30:00,102.15,102.22,102.1,102.14,5600.0,84.6612,84.7192,84.6197,84.6529,5600.0
2014-02-12 09:35:00,102.16,102.29,102.12,102.22,4600.0,84.6694,84.7772,84.6363,84.7192,4600.0
2014-02-12 09:40:00,102.25,102.25,102.24,102.24,99900.0,84.744,84.744,84.7357,84.7357,99900.0
2014-02-12 09:45:00,102.35,102.35,102.33,102.34,2800.0,84.8269,84.8269,84.8103,84.8186,2800.0
2014-02-12 09:50:00,102.33,102.33,102.33,102.33,100.0,84.8103,84.8103,84.8103,84.8103,100.0
2014-02-12 09:55:00,102.38,102.42,102.38,102.41,8900.0,84.8518,84.8849,84.8518,84.8766,8900.0
2014-02-12 10:00:00,102.42,102.42,102.36,102.37,1900.0,84.8849,84.8849,84.8352,84.8435,1900.0
2014-02-12 10:05:00,102.33,102.34,102.3,102.3,104600.0,84.8103,84.8186,84.7855,84.7855,104600.0
2014-02-12 10:10:00,102.3,102.3,102.22,102.22,1300.0,84.7855,84.7855,84.7192,84.7192,1300.0
2014-02-12 10:15:00,102.23,102.29,102.2,102.2,2600.0,84.7275,84.7772,84.7026,84.7026,2600.0
2014-02-12 10:20:00,102.17,102.17,102.11,102.13,1000.0,84.6777,84.6777,84.628,84.6446,1000.0
2014-02-12 10:25:00,102.15,102.17,102.12,102.16,1000.0,84.6612,84.6777,84.6363,84.6694,1000.0
2014-02-12 10:30:00,102.15,102.16,102.08,102.08,3200.0,84.6612,84.6694,84.6031,84.6031,3200.0
2014-02-12 10:35:00,102.07,102.18,102.07,102.16,6400.0,84.5948,84.686,84.5948,84.6694,6400.0
2014-02-12 10:40:00,102.12,102.15,102.03,102.03,28400.0,84.6363,84.6612,84.5617,84.5617,28400.0
2014-02-12 10:45:00,102.05,102.05,101.97,102.04,6200.0,84.5783,84.5783,84.512,84.57,6200.0
2014-02-12 10:50:00,102.05,102.08,102.05,102.08,700.0,84.5783,84.6031,84.5783,84.6031,700.0
2014-02-12 10:55:00,102.08,102.08,102.03,102.03,1000.0,84.6031,84.6031,84.5617,84.5617,1000.0
2014-02-12 11:00:00,102.08,102.09,102.05,102.07,2900.0,84.6031,84.6114,84.5783,84.5948,2900.0
2014-02-12 11:05:00,102.07,102.11,102.04,102.11,1300.0,84.5948,84.628,84.57,84.628,1300.0
2014-02-12 11:10:00,102.16,102.16,102.13,102.16,800.0,84.6694,84.6694,84.6446,84.6694,800.0
2014-02-12 11:15:00,102.15,102.15,102.13,102.15,1000.0,84.6612,84.6612,84.6446,84.6612,1000.0
2014-02-12 11:20:00,102.13,102.13,101.98,101.98,6800.0,84.6446,84.6446,84.5203,84.5203,6800.0
2014-02-12 11:25:00,101.96,102.0,101.95,101.96,3800.0,84.5037,84.5368,84.4954,84.5037,3800.0
2014-02-12 11:30:00,101.94,102.0,101.94,101.99,1900.0,84.4871,84.5368,84.4871,84.5285,1900.0
2014-02-12 11:35:00,101.99,101.99,101.93,101.93,1100.0,84.5285,84.5285,84.4788,84.4788,1100.0
2014-02-12 11:40:00,101.96,101.96,101.9,101.9,700.0,84.5037,84.5037,84.454,84.454,700.0
2014-02-12 11:45:00,101.89,101.9,101.88,101.88,1200.0,84.4457,84.454,84.4374,84.4374,1200.0
2014-02-12 11:50:00,101.86,101.86,101.85,101.85,7100.0,84.4208,84.4208,84.4125,84.4125,7100.0
2014-02-12 11:55:00,101.91,101.93,101.9,101.93,600.0,84.4622,84.4788,84.454,84.4788,600.0
2014-02-12 12:00:00,101.92,101.99,101.89,101.98,800.0,84.4705,84.5285,84.4457,84.5203,800.0
2014-02-12 12:05:00,102.01,102.06,102.01,102.06,1900.0,84.5451,84.5866,84.5451,84.5866,1900.0
2014-02-12 12:10:00,102.01,102.01,102.01,102.01,100.0,84.5451,84.5451,84.5451,84.5451,100.0
2014-02-12 12:15:00,102.04,102.05,102.04,102.04,900.0,84.57,84.5783,84.57,84.57,900.0
2014-02-12 12:20:00,102.04,102.04,102.04,102.04,100.0,84.57,84.57,84.57,84.57,100.0
2014-02-12 12:25:00,102.05,102.07,102.01,102.07,2200.0,84.5783,84.5948,84.5451,84.5948,2200.0
2014-02-12 12:30:00,102.06,102.08,102.06,102.08,600.0,84.5866,84.6031,84.5866,84.6031,600.0
2014-02-12 12:35:00,102.08,102.08,102.08,102.08,0.0,84.6031,84.6031,84.6031,84.6031,0.0
2014-02-12 12:40:00,102.05,102.08,102.05,102.07,69500.0,84.5783,84.6031,84.5783,84.5948,69500.0
2014-02-12 12:45:00,102.01,102.02,102.0,102.01,1100.0,84.5451,84.5534,84.5368,84.5451,1100.0
2014-02-12 12:50:00,101.99,102.1,101.99,102.1,9700.0,84.5285,84.6197,84.5285,84.6197,9700.0
2014-02-12 12:55:00,102.12,102.12,102.06,102.08,1200.0,84.6363,84.6363,84.5866,84.6031,1200.0
2014-02-12 13:00:00,102.07,102.08,102.07,102.08,300.0,84.5948,84.6031,84.5948,84.6031,300.0
2014-02-12 13:05:00,102.05,102.09,102.05,102.09,1700.0,84.5783,84.6114,84.5783,84.6114,1700.0
2014-02-12 13:10:00,102.09,102.09,102.06,102.06,3100.0,84.6114,84.6114,84.5866,84.5866,3100.0
2014-02-12 13:15:00,102.12,102.15,102.12,102.15,200.0,84.6363,84.6612,84.6363,84.6612,200.0
2014-02-12 13:20:00,102.14,102.18,102.12,102.18,2000.0,84.6529,84.686,84.6363,84.686,2000.0
2014-02-12 13:25:00,102.19,102.19,102.17,102.17,200.0,84.6943,84.6943,84.6777,84.6777,200.0
2014-02-12 13:30:00,102.19,102.19,102.19,102.19,200.0,84.6943,84.6943,84.6943,84.6943,200.0
2014-02-12 13:35:00,102.21,102.21,102.2,102.2,500.0,84.7109,84.7109,84.7026,84.7026,500.0
2014-02-12 13:40:00,102.18,102.19,102.16,102.17,2300.0,84.686,84.6943,84.6694,84.6777,2300.0
2014-02-12 13:45:00,102.16,102.18,102.16,102.18,2900.0,84.6694,84.686,84.6694,84.686,2900.0
2014-02-12 13:50:00,102.18,102.19,102.13,102.14,9000.0,84.686,84.6943,84.6446,84.6529,9000.0
2014-02-12 13:55:00,102.13,102.15,102.13,102.14,8100.0,84.6446,84.6612,84.6446,84.6529,8100.0
2014-02-12 14:00:00,102.13,102.17,102.13,102.16,3300.0,84.6446,84.6777,84.6446,84.6694,3300.0
2014-02-12 14:05:00,102.17,102.18,102.15,102.15,3100.0,84.6777,84.686,84.6612,84.6612,3100.0
2014-02-12 14:10:00,102.15,102.15,102.02,102.05,1900.0,84.6612,84.6612,84.5534,84.5783,1900.0
2014-02-12 14:15:00,102.04,102.05,102.03,102.05,600.0,84.57,84.5783,84.5617,84.5783,600.0
2014-02-12 14:20:00,102.11,102.11,102.09,102.09,10000.0,84.628,84.628,84.6114,84.6114,10000.0
2014-02-12 14:25:00,102.1,102.11,102.07,102.07,6400.0,84.6197,84.628,84.5948,84.5948,6400.0
2014-02-12 14:30:00,102.05,102.05,101.98,101.99,1400.0,84.5783,84.5783,84.5203,84.5285,1400.0
2014-02-12 14:35:00,102.01,102.01,101.99,101.99,900.0,84.5451,84.5451,84.5285,84.5285,900.0
2014-02-12 14:40:00,101.97,102.0,101.97,101.99,1600.0,84.512,84.5368,84.512,84.5285,1600.0
2014-02-12 14:45:00,101.91,101.91,101.91,101.91,100.0,84.4622,84.4622,84.4622,84.4622,100.0
2014-02-12 14:50:00,101.88,101.88,101.88,101.88,400.0,84.4374,84.4374,84.4374,84.4374,400.0
2014-02-12 14:55:00,101.91,101.95,101.9,101.93,7500.0,84.4622,84.4954,84.454,84.4788,7500.0
2014-02-12 15:00:00,101.97,101.97,101.95,101.96,2600.0,84.512,84.512,84.4954,84.5037,2600.0
2014-02-12 15:05:00,101.93,101.95,101.91,101.94,7800.0,84.4788,84.4954,84.4622,84.4871,7800.0
2014-02-12 15:10:00,101.97,101.97,101.91,101.91,2000.0,84.512,84.512,84.4622,84.4622,2000.0
2014-02-12 15:15:00,101.98,102.0,101.97,101.99,3600.0,84.5203,84.5368,84.512,84.5285,3600.0
2014-02-12 15:20:00,101.99,101.99,101.97,101.97,1300.0,84.5285,84.5285,84.512,84.512,1300.0
2014-02-12 15:25:00,101.97,101.97,101.96,101.96,1200.0,84.512,84.512,84.5037,84.5037,1200.0
2014-02-12 15:30:00,102.0,102.01,102.0,102.01,1500.0,84.5368,84.5451,84.5368,84.5451,1500.0
2014-02-12 15:35:00,102.0,102.0,101.93,101.93,900.0,84.5368,84.5368,84.4788,84.4788,900.0
2014-02-12 15:40:00,101.96,101.99,101.96,101.99,700.0,84.5037,84.5285,84.5037,84.5285,700.0
2014-02-12 15:45:00,102.04,102.04,101.99,102.0,6600.0,84.57,84.57,84.5285,84.5368,6600.0
2014-02-12 15:50:00,101.99,102.01,101.9,101.91,10300.0,84.5285,84.5451,84.454,84.4622,10300.0
2014-02-12 15:55:00,101.92,102.02,101.92,102.02,4600.0,84.4705,84.5534,84.4705,84.5534,4600.0
2014-02-13 09:30:00,101.33,101.63,101.33,101.52,7100.0,83.9815,84.2302,83.9815,84.139,7100.0
2014-02-13 09:35:00,101.51,101.6,101.49,101.57,7700.0,84.1307,84.2053,84.1141,84.1805,7700.0
2014-02-13 09:40:00,101.6,101.61,101.55,101.61,900.0,84.2053,84.2136,84.1639,84.2136,900.0
2014-02-13 09:45:00,101.66,101.68,101.61,101.68,900.0,84.255,84.2716,84.2136,84.2716,900.0
2014-02-13 09:50:00,101.71,101.82,101.71,101.75,2300.0,84.2965,84.3876,84.2965,84.3296,2300.0
2014-02-13 09:55:00,101.76,101.79,101.75,101.78,1100.0,84.3379,84.3628,84.3296,84.3545,1100.0
2014-02-13 10:00:00,101.8,101.84,101.8,101.81,2500.0,84.3711,84.4042,84.3711,84.3794,2500.0
2014-02-13 10:05:00,101.83,102.0,101.83,102.0,2400.0,84.3959,84.5368,84.3959,84.5368,2400.0
2014-02-13 10:10:00,101.95,101.96,101.95,101.95,1300.0,84.4954,84.5037,84.4954,84.4954,1300.0
2014-02-13 10:15:00,101.97,102.09,101.97,102.06,2900.0,84.512,84.6114,84.512,84.5866,2900.0
2014-02-13 10:20:00,102.08,102.09,101.98,101.98,1900.0,84.6031,84.6114,84.5203,84.5203,1900.0
2014-02-13 10:25:00,101.99,102.04,101.99,102.04,1000.0,84.5285,84.57,84.5285,84.57,1000.0
2014-02-13 10:30:00,102.0,102.0,101.96,101.96,2500.0,84.5368,84.5368,84.5037,84.5037,2500.0
2014-02-13 10:35:00,101.94,101.99,101.94,101.99,600.0,84.4871,84.5285,84.4871,84.5285,600.0
2014-02-13 10:40:00,101.99,102.03,101.99,102.03,1500.0,84.5285,84.5617,84.5285,84.5617,1500.0
2014-02-13 10:45:00,102.05,102.05,102.0,102.0,200.0,84.5783,84.5783,84.5368,84.5368,200.0
2014-02-13 10:50:00,102.02,102.22,102.02,102.22,3100.0,84.5534,84.7192,84.5534,84.7192,3100.0
2014-02-13 10:55:00,102.21,102.26,102.21,102.25,1200.0,84.7109,84.7523,84.7109,84.744,1200.0
2014-02-13 11:00:00,102.3,102.3,102.26,102.26,1500.0,84.7855,84.7855,84.7523,84.7523,1500.0
2014-02-13 11:05:00,102.24,102.24,102.24,102.24,1400.0,84.7357,84.7357,84.7357,84.7357,1400.0
2014-02-13 11:10:00,102.22,102.22,102.17,102.17,900.0,84.7192,84.7192,84.6777,84.6777,900.0
2014-02-13 11:15:00,102.26,102.33,102.26,102.3,4000.0,84.7523,84.8103,84.7523,84.7855,4000.0
2014-02-13 11:20:00,102.31,102.4,102.31,102.34,800.0,84.7938,84.8683,84.7938,84.8186,800.0
2014-02-13 11:25:00,102.34,102.34,102.32,102.33,1600.0,84.8186,84.8186,84.802,84.8103,1600.0
2014-02-13 11:30:00,102.35,102.41,102.34,102.34,1100.0,84.8269,84.8766,84.8186,84.8186,1100.0
2014-02-13 11:35:00,102.31,102.34,102.31,102.31,900.0,84.7938,84.8186,84.7938,84.7938,900.0
2014-02-13 11:40:00,102.32,102.32,102.32,102.32,2100.0,84.802,84.802,84.802,84.802,2100.0
2014-02-13 11:45:00,102.36,102.36,102.36,102.36,100.0,84.8352,84.8352,84.8352,84.8352,100.0
2014-02-13 11:50:00,102.36,102.36,102.36,102.36,300.0,84.8352,84.8352,84.8352,84.8352,300.0
2014-02-13 11:55:00,102.34,102.34,102.32,102.32,200.0,84.8186,84.8186,84.802,84.802,200.0
2014-02-13 12:00:00,102.3,102.3,102.28,102.28,400.0,84.7855,84.7855,84.7689,84.7689,400.0
2014-02-13 12:05:00,102.27,102.27,102.27,102.27,100.0,84.7606,84.7606,84.7606,84.7606,100.0
2014-02-13 12:10:00,102.26,102.32,102.26,102.28,1800.0,84.7523,84.802,84.7523,84.7689,1800.0
2014-02-13 12:15:00,102.28,102.28,102.25,102.26,700.0,84.7689,84.7689,84.744,84.7523,700.0
2014-02-13 12:20:00,102.27,102.27,102.27,102.27,300.0,84.7606,84.7606,84.7606,84.7606,300.0
2014-02-13 12:25:00,102.3,102.3,102.3,102.3,100.0,84.7855,84.7855,84.7855,84.7855,100.0
2014-02-13 12:30:00,102.33,102.33,102.32,102.33,400.0,84.8103,84.8103,84.802,84.8103,400.0
2014-02-13 12:35:00,102.33,102.33,102.33,102.33,0.0,84.8103,84.8103,84.8103,84.8103,0.0
2014-02-13 12:40:00,102.37,102.37,102.37,102.37,300.0,84.8435,84.8435,84.8435,84.8435,300.0
2014-02-13 12:45:00,102.38,102.38,102.36,102.36,2500.0,84.8518,84.8518,84.8352,84.8352,2500.0
2014-02-13 12:50:00,102.41,102.41,102.41,102.41,200.0,84.8766,84.8766,84.8766,84.8766,200.0
2014-02-13 12:55:00,102.41,102.41,102.41,102.41,0.0,84.8766,84.8766,84.8766,84.8766,0.0
2014-02-13 13:00:00,102.4,102.41,102.4,102.41,800.0,84.8683,84.8766,84.8683,84.8766,800.0
2014-02-13 13:05:00,102.41,102.41,102.41,102.41,0.0,84.8766,84.8766,84.8766,84.8766,0.0
2014-02-13 13:10:00,102.51,102.51,102.49,102.49,500.0,84.9595,84.9595,84.9429,84.9429,500.0
2014-02-13 13:15:00,102.53,102.54,102.53,102.54,500.0,84.9761,84.9844,84.9761,84.9844,500.0
2014-02-13 13:20:00,102.54,102.54,102.54,102.54,100.0,84.9844,84.9844,84.9844,84.9844,100.0
2014-02-13 13:25:00,102.55,102.55,102.55,102.55,100.0,84.9927,84.9927,84.9927,84.9927,100.0
2014-02-13 13:30:00,102.56,102.56,102.55,102.55,200.0,85.001,85.001,84.9927,84.9927,200.0
2014-02-13 13:35:00,102.54,102.57,102.54,102.57,200.0,84.9844,85.0092,84.9844,85.0092,200.0
2014-02-13 13:40:00,102.57,102.59,102.57,102.57,400.0,85.0092,85.0258,85.0092,85.0092,400.0
2014-02-13 13:45:00,102.62,102.64,102.62,102.63,1500.0,85.0507,85.0673,85.0507,85.059,1500.0
2014-02-13 13:50:00,102.62,102.64,102.62,102.64,200.0,85.0507,85.0673,85.0507,85.0673,200.0
2014-02-13 13:55:00,102.62,102.65,102.62,102.65,500.0,85.0507,85.0755,85.0507,85.0755,500.0
2014-02-13 14:00:00,102.67,102.71,102.65,102.68,5500.0,85.0921,85.1253,85.0755,85.1004,5500.0
2014-02-13 14:05:00,102.71,102.71,102.69,102.69,1000.0,85.1253,85.1253,85.1087,85.1087,1000.0
2014-02-13 14:10:00,102.71,102.72,102.71,102.72,400.0,85.1253,85.1336,85.1253,85.1336,400.0
2014-02-13 14:15:00,102.71,102.71,102.69,102.71,400.0,85.1253,85.1253,85.1087,85.1253,400.0
2014-02-13 14:20:00,102.61,102.66,102.61,102.65,5000.0,85.0424,85.0838,85.0424,85.0755,5000.0
2014-02-13 14:25:00,102.63,102.64,102.55,102.55,9400.0,85.059,85.0673,84.9927,84.9927,9400.0
2014-02-13 14:30:00,102.58,102.58,102.57,102.57,1700.0,85.0175,85.0175,85.0092,85.0092,1700.0
2014-02-13 14:35:00,102.57,102.62,102.57,102.62,700.0,85.0092,85.0507,85.0092,85.0507,700.0
2014-02-13 14:40:00,102.62,102.62,102.62,102.62,100.0,85.0507,85.0507,85.0507,85.0507,100.0
2014-02-13 14:45:00,102.66,102.67,102.64,102.67,600.0,85.0838,85.0921,85.0673,85.0921,600.0
2014-02-13 14:50:00,102.68,102.7,102.67,102.7,5200.0,85.1004,85.117,85.0921,85.117,5200.0
2014-02-13 14:55:00,102.69,102.69,102.67,102.67,500.0,85.1087,85.1087,85.0921,85.0921,500.0
2014-02-13 15:00:00,102.69,102.69,102.63,102.64,1600.0,85.1087,85.1087,85.059,85.0673,1600.0
2014-02-13 15:05:00,102.63,102.68,102.63,102.68,900.0,85.059,85.1004,85.059,85.1004,900.0
2014-02-13 15:10:00,102.68,102.68,102.65,102.65,400.0,85.1004,85.1004,85.0755,85.0755,400.0
2014-02-13 15:15:00,102.66,102.66,102.65,102.65,400.0,85.0838,85.0838,85.0755,85.0755,400.0
2014-02-13 15:20:00,102.64,102.64,102.59,102.62,4100.0,85.0673,85.0673,85.0258,85.0507,4100.0
2014-02-13 15:25:00,102.61,102.63,102.58,102.62,14200.0,85.0424,85.059,85.0175,85.0507,14200.0
2014-02-13 15:30:00,102.63,102.67,102.61,102.67,25200.0,85.059,85.0921,85.0424,85.0921,25200.0
2014-02-13 15:35:00,102.64,102.64,102.64,102.64,100.0,85.0673,85.0673,85.0673,85.0673,100.0
2014-02-13 15:40:00,102.65,102.67,102.64,102.64,6500.0,85.0755,85.0921,85.0673,85.0673,6500.0
2014-02-13 15:45:00,102.66,102.66,102.63,102.65,2700.0,85.0838,85.0838,85.059,85.0755,2700.0
2014-02-13 15:50:00,102.67,102.67,102.65,102.67,600.0,85.0921,85.0921,85.0755,85.0921,600.0
2014-02-13 15:55:00,102.7,102.7,102.63,102.67,20800.0,85.117,85.117,85.059,85.0921,20800.0
2014-02-14 09:30:00,102.59,102.59,102.59,102.59,2500.0,85.0258,85.0258,85.0258,85.0258,2500.0
2014-02-14 09:35:00,102.57,102.73,102.57,102.73,600.0,85.0092,85.1419,85.0092,85.1419,600.0
2014-02-14 09:40:00,102.63,102.63,102.43,102.46,5000.0,85.059,85.059,84.8932,84.9181,5000.0
2014-02-14 09:45:00,102.61,102.61,102.59,102.59,200.0,85.0424,85.0424,85.0258,85.0258,200.0
2014-02-14 09:50:00,102.53,102.73,102.44,102.63,4700.0,84.9761,85.1419,84.9015,85.059,4700.0
2014-02-14 09:55:00,102.68,102.72,102.62,102.71,1200.0,85.1004,85.1336,85.0507,85.1253,1200.0
2014-02-14 10:00:00,102.71,102.71,102.63,102.68,2400.0,85.1253,85.1253,85.059,85.1004,2400.0
2014-02-14 10:05:00,102.56,102.69,102.56,102.69,30400.0,85.001,85.1087,85.001,85.1087,30400.0
2014-02-14 10:10:00,102.71,102.85,102.71,102.85,7600.0,85.1253,85.2413,85.1253,85.2413,7600.0
2014-02-14 10:15:00,102.81,102.85,102.78,102.84,2400.0,85.2082,85.2413,85.1833,85.233,2400.0
2014-02-14 10:20:00,102.84,102.84,102.84,102.84,300.0,85.233,85.233,85.233,85.233,300.0
2014-02-14 10:25:00,102.87,102.92,102.87,102.9,3800.0,85.2579,85.2993,85.2579,85.2827,3800.0
2014-02-14 10:30:00,102.97,103.06,102.97,103.06,2100.0,85.3408,85.4154,85.3408,85.4154,2100.0
2014-02-14 10:35:00,103.0,103.0,102.97,102.99,500.0,85.3656,85.3656,85.3408,85.3573,500.0
2014-02-14 10:40:00,102.93,102.98,102.93,102.93,2300.0,85.3076,85.349,85.3076,85.3076,2300.0
2014-02-14 10:45:00,102.92,102.94,102.92,102.94,1200.0,85.2993,85.3159,85.2993,85.3159,1200.0
2014-02-14 10:50:00,102.94,102.97,102.93,102.93,4500.0,85.3159,85.3408,85.3076,85.3076,4500.0
2014-02-14 10:55:00,102.94,102.95,102.87,102.87,2100.0,85.3159,85.3242,85.2579,85.2579,2100.0
2014-02-14 11:00:00,102.85,102.9,102.85,102.85,600.0,85.2413,85.2827,85.2413,85.2413,600.0
2014-02-14 11:05:00,102.84,102.87,102.82,102.87,600.0,85.233,85.2579,85.2164,85.2579,600.0
2014-02-14 11:10:00,102.87,102.9,102.87,102.88,1400.0,85.2579,85.2827,85.2579,85.2662,1400.0
2014-02-14 11:15:00,102.89,102.89,102.88,102.89,1300.0,85.2745,85.2745,85.2662,85.2745,1300.0
2014-02-14 11:20:00,102.88,102.88,102.87,102.88,600.0,85.2662,85.2662,85.2579,85.2662,600.0
2014-02-14 11:25:00,102.86,102.92,102.86,102.9,1600.0,85.2496,85.2993,85.2496,85.2827,1600.0
2014-02-14 11:30:00,102.92,102.92,102.92,102.92,800.0,85.2993,85.2993,85.2993,85.2993,800.0
2014-02-14 11:35:00,102.96,102.96,102.96,102.96,500.0,85.3325,85.3325,85.3325,85.3325,500.0
2014-02-14 11:40:00,103.02,103.02,102.96,102.99,800.0,85.3822,85.3822,85.3325,85.3573,800.0
2014-02-14 11:45:00,102.96,102.96,102.94,102.96,1200.0,85.3325,85.3325,85.3159,85.3325,1200.0
2014-02-14 11:50:00,102.94,102.98,102.93,102.95,2300.0,85.3159,85.349,85.3076,85.3242,2300.0
2014-02-14 11:55:00,102.95,102.96,102.95,102.96,600.0,85.3242,85.3325,85.3242,85.3325,600.0
2014-02-14 12:00:00,102.96,102.96,102.9,102.94,1700.0,85.3325,85.3325,85.2827,85.3159,1700.0
2014-02-14 12:05:00,102.91,102.95,102.91,102.95,300.0,85.291,85.3242,85.291,85.3242,300.0
2014-02-14 12:10:00,102.94,102.94,102.92,102.94,1700.0,85.3159,85.3159,85.2993,85.3159,1700.0
2014-02-14 12:15:00,102.95,102.95,102.92,102.92,500.0,85.3242,85.3242,85.2993,85.2993,500.0
2014-02-14 12:20:00,102.94,102.96,102.94,102.96,300.0,85.3159,85.3325,85.3159,85.3325,300.0
2014-02-14 12:25:00,102.94,102.95,102.94,102.94,300.0,85.3159,85.3242,85.3159,85.3159,300.0
2014-02-14 12:30:00,102.94,102.97,102.93,102.97,1500.0,85.3159,85.3408,85.3076,85.3408,1500.0
2014-02-14 12:35:00,102.94,102.95,102.91,102.91,900.0,85.3159,85.3242,85.291,85.291,900.0
2014-02-14 12:40:00,102.94,102.97,102.94,102.95,700.0,85.3159,85.3408,85.3159,85.3242,700.0
2014-02-14 12:45:00,102.98,102.98,102.97,102.98,1200.0,85.349,85.349,85.3408,85.349,1200.0
2014-02-14 12:50:00,103.0,103.02,103.0,103.01,1500.0,85.3656,85.3822,85.3656,85.3739,1500.0
2014-02-14 12:55:00,103.01,103.01,103.01,103.01,0.0,85.3739,85.3739,85.3739,85.3739,0.0
2014-02-14 13:00:00,102.98,102.99,102.98,102.99,32500.0,85.349,85.3573,85.349,85.3573,32500.0
2014-02-14 13:05:00,102.99,102.99,102.99,102.99,0.0,85.3573,85.3573,85.3573,85.3573,0.0
2014-02-14 13:10:00,102.99,102.99,102.99,102.99,0.0,85.3573,85.3573,85.3573,85.3573,0.0
2014-02-14 13:15:00,102.99,102.99,102.99,102.99,0.0,85.3573,85.3573,85.3573,85.3573,0.0
2014-02-14 13:20:00,102.99,102.99,102.99,102.99,300.0,85.3573,85.3573,85.3573,85.3573,300.0
2014-02-14 13:25:00,103.05,103.07,103.04,103.04,6200.0,85.4071,85.4236,85.3988,85.3988,6200.0
2014-02-14 13:30:00,103.07,103.07,103.07,103.07,100.0,85.4236,85.4236,85.4236,85.4236,100.0
2014-02-14 13:35:00,103.09,103.09,103.09,103.09,800.0,85.4402,85.4402,85.4402,85.4402,800.0
2014-02-14 13:40:00,103.1,103.12,103.1,103.11,1300.0,85.4485,85.4651,85.4485,85.4568,1300.0
2014-02-14 13:45:00,103.14,103.17,103.13,103.15,2200.0,85.4817,85.5065,85.4734,85.4899,2200.0
2014-02-14 13:50:00,103.16,103.17,103.16,103.16,1600.0,85.4982,85.5065,85.4982,85.4982,1600.0
2014-02-14 13:55:00,103.16,103.18,103.16,103.18,3100.0,85.4982,85.5148,85.4982,85.5148,3100.0
2014-02-14 14:00:00,103.18,103.21,103.18,103.21,2200.0,85.5148,85.5397,85.5148,85.5397,2200.0
2014-02-14 14:05:00,103.2,103.21,103.17,103.18,2200.0,85.5314,85.5397,85.5065,85.5148,2200.0
2014-02-14 14:10:00,103.18,103.21,103.18,103.21,1200.0,85.5148,85.5397,85.5148,85.5397,1200.0
2014-02-14 14:15:00,103.2,103.26,103.2,103.26,2800.0,85.5314,85.5811,85.5314,85.5811,2800.0
2014-02-14 14:20:00,103.24,103.26,103.22,103.22,600.0,85.5645,85.5811,85.548,85.548,600.0
2014-02-14 14:25:00,103.22,103.23,103.22,103.22,500.0,85.548,85.5562,85.548,85.548,500.0
2014-02-14 14:30:00,103.21,103.23,103.2,103.21,1000.0,85.5397,85.5562,85.5314,85.5397,1000.0
2014-02-14 14:35:00,103.21,103.21,103.21,103.21,0.0,85.5397,85.5397,85.5397,85.5397,0.0
2014-02-14 14:40:00,103.26,103.26,103.24,103.24,400.0,85.5811,85.5811,85.5645,85.5645,400.0
2014-02-14 14:45:00,103.29,103.3,103.29,103.3,1100.0,85.606,85.6143,85.606,85.6143,1100.0
2014-02-14 14:50:00,103.28,103.32,103.28,103.32,400.0,85.5977,85.6308,85.5977,85.6308,400.0
2014-02-14 14:55:00,103.31,103.32,103.31,103.32,700.0,85.6226,85.6308,85.6226,85.6308,700.0
2014-02-14 15:00:00,103.29,103.32,103.29,103.32,11400.0,85.606,85.6308,85.606,85.6308,11400.0
2014-02-14 15:05:00,103.32,103.32,103.27,103.28,1000.0,85.6308,85.6308,85.5894,85.5977,1000.0
2014-02-14 15:10:00,103.28,103.28,103.25,103.26,1500.0,85.5977,85.5977,85.5728,85.5811,1500.0
2014-02-14 15:15:00,103.23,103.23,103.17,103.17,200.0,85.5562,85.5562,85.5065,85.5065,200.0
2014-02-14 15:20:00,103.2,103.2,103.2,103.2,100.0,85.5314,85.5314,85.5314,85.5314,100.0
2014-02-14 15:25:00,103.2,103.2,103.2,103.2,0.0,85.5314,85.5314,85.5314,85.5314,0.0
2014-02-14 15:30:00,103.2,103.2,103.2,103.2,0.0,85.5314,85.5314,85.5314,85.5314,0.0
2014-02-14 15:35:00,103.24,103.24,103.2,103.2,1200.0,85.5645,85.5645,85.5314,85.5314,1200.0
2014-02-14 15:40:00,103.2,103.2,103.19,103.19,500.0,85.5314,85.5314,85.5231,85.5231,500.0
2014-02-14 15:45:00,103.15,103.15,103.14,103.14,1100.0,85.4899,85.4899,85.4817,85.4817,1100.0
2014-02-14 15:50:00,103.14,103.16,103.11,103.11,2000.0,85.4817,85.4982,85.4568,85.4568,2000.0
2014-02-14 15:55:00,103.13,103.17,103.12,103.17,11600.0,85.4734,85.5065,85.4651,85.5065,11600.0
2014-02-18 09:30:00,103.38,103.38,103.3,103.3,30300.0,85.6806,85.6806,85.6143,85.6143,30300.0
2014-02-18 09:35:00,103.3,103.4,103.26,103.4,6000.0,85.6143,85.6971,85.5811,85.6971,6000.0
2014-02-18 09:40:00,103.4,103.4,103.3,103.36,89900.0,85.6971,85.6971,85.6143,85.664,89900.0
2014-02-18 09:45:00,103.36,103.42,103.36,103.42,31800.0,85.664,85.7137,85.664,85.7137,31800.0
2014-02-18 09:50:00,103.42,103.42,103.39,103.39,600.0,85.7137,85.7137,85.6889,85.6889,600.0
2014-02-18 09:55:00,103.26,103.26,103.16,103.24,8900.0,85.5811,85.5811,85.4982,85.5645,8900.0
2014-02-18 10:00:00,103.21,103.21,103.13,103.13,207200.0,85.5397,85.5397,85.4734,85.4734,207200.0
2014-02-18 10:05:00,103.05,103.12,103.05,103.12,4400.0,85.4071,85.4651,85.4071,85.4651,4400.0
2014-02-18 10:10:00,103.1,103.14,103.07,103.1,6200.0,85.4485,85.4817,85.4236,85.4485,6200.0
2014-02-18 10:15:00,103.1,103.19,103.1,103.19,8700.0,85.4485,85.5231,85.4485,85.5231,8700.0
2014-02-18 10:20:00,103.17,103.25,103.17,103.25,7300.0,85.5065,85.5728,85.5065,85.5728,7300.0
2014-02-18 10:25:00,103.27,103.3,103.24,103.26,14200.0,85.5894,85.6143,85.5645,85.5811,14200.0
2014-02-18 10:30:00,103.3,103.33,103.26,103.29,11200.0,85.6143,85.6391,85.5811,85.606,11200.0
2014-02-18 10:35:00,103.27,103.31,103.23,103.28,6300.0,85.5894,85.6226,85.5562,85.5977,6300.0
2014-02-18 10:40:00,103.26,103.31,103.25,103.31,26600.0,85.5811,85.6226,85.5728,85.6226,26600.0
2014-02-18 10:45:00,103.31,103.34,103.28,103.3,13100.0,85.6226,85.6474,85.5977,85.6143,13100.0
2014-02-18 10:50:00,103.3,103.31,103.26,103.29,5800.0,85.6143,85.6226,85.5811,85.606,5800.0
2014-02-18 10:55:00,103.28,103.34,103.28,103.31,5400.0,85.5977,85.6474,85.5977,85.6226,5400.0
2014-02-18 11:00:00,103.3,103.3,103.29,103.29,300.0,85.6143,85.6143,85.606,85.606,300.0
2014-02-18 11:05:00,103.3,103.35,103.3,103.35,9000.0,85.6143,85.6557,85.6143,85.6557,9000.0
2014-02-18 11:10:00,103.33,103.38,103.33,103.37,1100.0,85.6391,85.6806,85.6391,85.6723,1100.0
2014-02-18 11:15:00,103.42,103.43,103.42,103.43,600.0,85.7137,85.722,85.7137,85.722,600.0
2014-02-18 11:20:00,103.45,103.46,103.41,103.41,9700.0,85.7386,85.7469,85.7054,85.7054,9700.0
2014-02-18 11:25:00,103.44,103.44,103.44,103.44,400.0,85.7303,85.7303,85.7303,85.7303,400.0
2014-02-18 11:30:00,103.48,103.49,103.46,103.47,5600.0,85.7634,85.7717,85.7469,85.7552,5600.0
2014-02-18 11:35:00,103.44,103.44,103.43,103.43,500.0,85.7303,85.7303,85.722,85.722,500.0
2014-02-18 11:40:00,103.45,103.48,103.44,103.46,2400.0,85.7386,85.7634,85.7303,85.7469,2400.0
2014-02-18 11:45:00,103.45,103.48,103.42,103.42,3200.0,85.7386,85.7634,85.7137,85.7137,3200.0
2014-02-18 11:50:00,103.45,103.46,103.43,103.46,4600.0,85.7386,85.7469,85.722,85.7469,4600.0
2014-02-18 11:55:00,103.44,103.44,103.36,103.37,1100.0,85.7303,85.7303,85.664,85.6723,1100.0
2014-02-18 12:00:00,103.34,103.34,103.34,103.34,100.0,85.6474,85.6474,85.6474,85.6474,100.0
2014-02-18 12:05:00,103.39,103.4,103.39,103.4,200.0,85.6889,85.6971,85.6889,85.6971,200.0
2014-02-18 12:10:00,103.4,103.4,103.4,103.4,0.0,85.6971,85.6971,85.6971,85.6971,0.0
2014-02-18 12:15:00,103.4,103.4,103.35,103.35,400.0,85.6971,85.6971,85.6557,85.6557,400.0
2014-02-18 12:20:00,103.38,103.4,103.38,103.4,900.0,85.6806,85.6971,85.6806,85.6971,900.0
2014-02-18 12:25:00,103.42,103.42,103.42,103.42,200.0,85.7137,85.7137,85.7137,85.7137,200.0
2014-02-18 12:30:00,103.44,103.45,103.41,103.41,500.0,85.7303,85.7386,85.7054,85.7054,500.0
2014-02-18 12:35:00,103.41,103.41,103.41,103.41,0.0,85.7054,85.7054,85.7054,85.7054,0.0
2014-02-18 12:40:00,103.44,103.44,103.42,103.44,500.0,85.7303,85.7303,85.7137,85.7303,500.0
2014-02-18 12:45:00,103.47,103.48,103.44,103.44,6300.0,85.7552,85.7634,85.7303,85.7303,6300.0
2014-02-18 12:50:00,103.46,103.46,103.41,103.41,4800.0,85.7469,85.7469,85.7054,85.7054,4800.0
2014-02-18 12:55:00,103.39,103.4,103.39,103.4,400.0,85.6889,85.6971,85.6889,85.6971,400.0
2014-02-18 13:00:00,103.44,103.44,103.44,103.44,500.0,85.7303,85.7303,85.7303,85.7303,500.0
2014-02-18 13:05:00,103.43,103.45,103.42,103.42,3100.0,85.722,85.7386,85.7137,85.7137,3100.0
2014-02-18 13:10:00,103.42,103.42,103.42,103.42,600.0,85.7137,85.7137,85.7137,85.7137,600.0
2014-02-18 13:15:00,103.47,103.47,103.44,103.44,1000.0,85.7552,85.7552,85.7303,85.7303,1000.0
2014-02-18 13:20:00,103.44,103.44,103.41,103.41,1400.0,85.7303,85.7303,85.7054,85.7054,1400.0
2014-02-18 13:25:00,103.41,103.43,103.41,103.43,800.0,85.7054,85.722,85.7054,85.722,800.0
2014-02-18 13:30:00,103.37,103.4,103.37,103.4,1700.0,85.6723,85.6971,85.6723,85.6971,1700.0
2014-02-18 13:35:00,103.39,103.4,103.39,103.4,600.0,85.6889,85.6971,85.6889,85.6971,600.0
2014-02-18 13:40:00,103.41,103.41,103.39,103.41,700.0,85.7054,85.7054,85.6889,85.7054,700.0
2014-02-18 13:45:00,103.36,103.36,103.31,103.31,1900.0,85.664,85.664,85.6226,85.6226,1900.0
2014-02-18 13:50:00,103.33,103.34,103.3,103.3,3200.0,85.6391,85.6474,85.6143,85.6143,3200.0
2014-02-18 13:55:00,103.34,103.34,103.32,103.32,900.0,85.6474,85.6474,85.6308,85.6308,900.0
2014-02-18 14:00:00,103.39,103.42,103.38,103.42,1500.0,85.6889,85.7137,85.6806,85.7137,1500.0
2014-02-18 14:05:00,103.4,103.4,103.39,103.39,700.0,85.6971,85.6971,85.6889,85.6889,700.0
2014-02-18 14:10:00,103.39,103.39,103.39,103.39,4800.0,85.6889,85.6889,85.6889,85.6889,4800.0
2014-02-18 14:15:00,103.41,103.43,103.4,103.4,3500.0,85.7054,85.722,85.6971,85.6971,3500.0
2014-02-18 14:20:00,103.42,103.43,103.42,103.42,2500.0,85.7137,85.722,85.7137,85.7137,2500.0
2014-02-18 14:25:00,103.45,103.45,103.44,103.44,700.0,85.7386,85.7386,85.7303,85.7303,700.0
2014-02-18 14:30:00,103.38,103.4,103.38,103.4,700.0,85.6806,85.6971,85.6806,85.6971,700.0
2014-02-18 14:35:00,103.4,103.41,103.38,103.41,1700.0,85.6971,85.7054,85.6806,85.7054,1700.0
2014-02-18 14:40:00,103.43,103.43,103.41,103.41,1000.0,85.722,85.722,85.7054,85.7054,1000.0
2014-02-18 14:45:00,103.46,103.49,103.43,103.49,900.0,85.7469,85.7717,85.722,85.7717,900.0
2014-02-18 14:50:00,103.49,103.49,103.44,103.45,4700.0,85.7717,85.7717,85.7303,85.7386,4700.0
2014-02-18 14:55:00,103.45,103.45,103.44,103.45,1600.0,85.7386,85.7386,85.7303,85.7386,1600.0
2014-02-18 15:00:00,103.43,103.43,103.4,103.4,400.0,85.722,85.722,85.6971,85.6971,400.0
2014-02-18 15:05:00,103.38,103.41,103.38,103.4,900.0,85.6806,85.7054,85.6806,85.6971,900.0
2014-02-18 15:10:00,103.41,103.45,103.37,103.43,27900.0,85.7054,85.7386,85.6723,85.722,27900.0
2014-02-18 15:15:00,103.42,103.43,103.41,103.42,4200.0,85.7137,85.722,85.7054,85.7137,4200.0
2014-02-18 15:20:00,103.45,103.46,103.45,103.46,1500.0,85.7386,85.7469,85.7386,85.7469,1500.0
2014-02-18 15:25:00,103.45,103.48,103.45,103.46,13800.0,85.7386,85.7634,85.7386,85.7469,13800.0
2014-02-18 15:30:00,103.47,103.47,103.45,103.45,700.0,85.7552,85.7552,85.7386,85.7386,700.0
2014-02-18 15:35:00,103.45,103.47,103.44,103.46,6200.0,85.7386,85.7552,85.7303,85.7469,6200.0
2014-02-18 15:40:00,103.45,103.46,103.44,103.46,1700.0,85.7386,85.7469,85.7303,85.7469,1700.0
2014-02-18 15:45:00,103.43,103.43,103.4,103.41,1500.0,85.722,85.722,85.6971,85.7054,1500.0
2014-02-18 15:50:00,103.45,103.48,103.45,103.46,6200.0,85.7386,85.7634,85.7386,85.7469,6200.0
2014-02-18 15:55:00,103.41,103.41,103.36,103.38,4200.0,85.7054,85.7054,85.664,85.6806,4200.0
2014-02-19 09:30:00,103.21,103.21,103.1,103.14,103500.0,85.5397,85.5397,85.4485,85.4817,103500.0
2014-02-19 09:35:00,103.14,103.33,103.14,103.32,5400.0,85.4817,85.6391,85.4817,85.6308,5400.0
2014-02-19 09:40:00,103.36,103.36,103.29,103.31,6300.0,85.664,85.664,85.606,85.6226,6300.0
2014-02-19 09:45:00,103.32,103.37,103.29,103.34,106800.0,85.6308,85.6723,85.606,85.6474,106800.0
2014-02-19 09:50:00,103.33,103.33,103.33,103.33,100.0,85.6391,85.6391,85.6391,85.6391,100.0
2014-02-19 09:55:00,103.36,103.4,103.35,103.39,44600.0,85.664,85.6971,85.6557,85.6889,44600.0
2014-02-19 10:00:00,103.48,103.48,103.35,103.37,1500.0,85.7634,85.7634,85.6557,85.6723,1500.0
2014-02-19 10:05:00,103.39,103.41,103.39,103.41,200.0,85.6889,85.7054,85.6889,85.7054,200.0
2014-02-19 10:10:00,103.5,103.59,103.5,103.59,1900.0,85.78,85.8546,85.78,85.8546,1900.0
2014-02-19 10:15:00,103.6,103.67,103.6,103.67,400.0,85.8629,85.9209,85.8629,85.9209,400.0
2014-02-19 10:20:00,103.61,103.67,103.6,103.64,1200.0,85.8712,85.9209,85.8629,85.8961,1200.0
2014-02-19 10:25:00,103.65,103.7,103.65,103.7,1200.0,85.9043,85.9458,85.9043,85.9458,1200.0
2014-02-19 10:30:00,103.7,103.73,103.7,103.7,6700.0,85.9458,85.9706,85.9458,85.9458,6700.0
2014-02-19 10:35:00,103.69,103.72,103.62,103.62,16800.0,85.9375,85.9624,85.8795,85.8795,16800.0
2014-02-19 10:40:00,103.64,103.66,103.62,103.64,25400.0,85.8961,85.9126,85.8795,85.8961,25400.0
2014-02-19 10:45:00,103.63,103.64,103.56,103.57,19800.0,85.8878,85.8961,85.8297,85.838,19800.0
2014-02-19 10:50:00,103.57,103.64,103.57,103.62,2700.0,85.838,85.8961,85.838,85.8795,2700.0
2014-02-19 10:55:00,103.63,103.65,103.59,103.6,1900.0,85.8878,85.9043,85.8546,85.8629,1900.0
2014-02-19 11:00:00,103.6,103.62,103.58,103.61,3000.0,85.8629,85.8795,85.8463,85.8712,3000.0
2014-02-19 11:05:00,103.61,103.61,103.58,103.58,500.0,85.8712,85.8712,85.8463,85.8463,500.0
2014-02-19 11:10:00,103.55,103.55,103.53,103.54,700.0,85.8215,85.8215,85.8049,85.8132,700.0
2014-02-19 11:15:00,103.56,103.58,103.55,103.57,500.0,85.8297,85.8463,85.8215,85.838,500.0
2014-02-19 11:20:00,103.56,103.59,103.56,103.59,500.0,85.8297,85.8546,85.8297,85.8546,500.0
2014-02-19 11:25:00,103.6,103.6,103.57,103.58,1000.0,85.8629,85.8629,85.838,85.8463,1000.0
2014-02-19 11:30:00,103.55,103.6,103.55,103.6,1200.0,85.8215,85.8629,85.8215,85.8629,1200.0
2014-02-19 11:35:00,103.59,103.59,103.52,103.54,1100.0,85.8546,85.8546,85.7966,85.8132,1100.0
2014-02-19 11:40:00,103.54,103.61,103.54,103.61,1200.0,85.8132,85.8712,85.8132,85.8712,1200.0
2014-02-19 11:45:00,103.6,103.65,103.59,103.62,11700.0,85.8629,85.9043,85.8546,85.8795,11700.0
2014-02-19 11:50:00,103.61,103.63,103.59,103.6,900.0,85.8712,85.8878,85.8546,85.8629,900.0
2014-02-19 11:55:00,103.58,103.58,103.45,103.45,3000.0,85.8463,85.8463,85.7386,85.7386,3000.0
2014-02-19 12:00:00,103.28,103.3,103.23,103.3,1200.0,85.5977,85.6143,85.5562,85.6143,1200.0
2014-02-19 12:05:00,103.32,103.32,103.27,103.27,600.0,85.6308,85.6308,85.5894,85.5894,600.0
2014-02-19 12:10:00,103.28,103.31,103.25,103.28,2000.0,85.5977,85.6226,85.5728,85.5977,2000.0
2014-02-19 12:15:00,103.17,103.21,103.13,103.14,1500.0,85.5065,85.5397,85.4734,85.4817,1500.0
2014-02-19 12:20:00,103.14,103.14,103.01,103.09,23000.0,85.4817,85.4817,85.3739,85.4402,23000.0
2014-02-19 12:25:00,103.06,103.11,103.05,103.09,1000.0,85.4154,85.4568,85.4071,85.4402,1000.0
2014-02-19 12:30:00,103.09,103.18,103.09,103.12,1900.0,85.4402,85.5148,85.4402,85.4651,1900.0
2014-02-19 12:35:00,103.11,103.15,103.11,103.15,700.0,85.4568,85.4899,85.4568,85.4899,700.0
2014-02-19 12:40:00,103.14,103.17,103.12,103.15,2700.0,85.4817,85.5065,85.4651,85.4899,2700.0
2014-02-19 12:45:00,103.14,103.16,103.1,103.12,3800.0,85.4817,85.4982,85.4485,85.4651,3800.0
2014-02-19 12:50:00,103.13,103.17,103.13,103.14,600.0,85.4734,85.5065,85.4734,85.4817,600.0
2014-02-19 12:55:00,103.11,103.17,103.11,103.17,800.0,85.4568,85.5065,85.4568,85.5065,800.0
2014-02-19 13:00:00,103.17,103.17,103.15,103.17,800.0,85.5065,85.5065,85.4899,85.5065,800.0
2014-02-19 13:05:00,103.18,103.25,103.18,103.25,700.0,85.5148,85.5728,85.5148,85.5728,700.0
2014-02-19 13:10:00,103.25,103.29,103.25,103.29,5600.0,85.5728,85.606,85.5728,85.606,5600.0
2014-02-19 13:15:00,103.31,103.34,103.31,103.32,7100.0,85.6226,85.6474,85.6226,85.6308,7100.0
2014-02-19 13:20:00,103.32,103.37,103.31,103.37,1900.0,85.6308,85.6723,85.6226,85.6723,1900.0
2014-02-19 13:25:00,103.39,103.39,103.35,103.35,1800.0,85.6889,85.6889,85.6557,85.6557,1800.0
2014-02-19 13:30:00,103.35,103.38,103.33,103.35,2200.0,85.6557,85.6806,85.6391,85.6557,2200.0
2014-02-19 13:35:00,103.35,103.36,103.31,103.32,3200.0,85.6557,85.664,85.6226,85.6308,3200.0
2014-02-19 13:40:00,103.28,103.31,103.26,103.31,1600.0,85.5977,85.6226,85.5811,85.6226,1600.0
2014-02-19 13:45:00,103.28,103.29,103.28,103.29,100600.0,85.5977,85.606,85.5977,85.606,100600.0
2014-02-19 13:50:00,103.31,103.34,103.3,103.34,500.0,85.6226,85.6474,85.6143,85.6474,500.0
2014-02-19 13:55:00,103.32,103.34,103.24,103.24,8600.0,85.6308,85.6474,85.5645,85.5645,8600.0
2014-02-19 14:00:00,103.23,103.32,103.19,103.28,2900.0,85.5562,85.6308,85.5231,85.5977,2900.0
2014-02-19 14:05:00,103.29,103.46,103.29,103.46,800.0,85.606,85.7469,85.606,85.7469,800.0
2014-02-19 14:10:00,103.45,103.45,103.34,103.35,4300.0,85.7386,85.7386,85.6474,85.6557,4300.0
2014-02-19 14:15:00,103.32,103.32,103.26,103.27,2800.0,85.6308,85.6308,85.5811,85.5894,2800.0
2014-02-19 14:20:00,103.18,103.26,103.11,103.26,43700.0,85.5148,85.5811,85.4568,85.5811,43700.0
2014-02-19 14:25:00,103.21,103.26,103.19,103.26,600.0,85.5397,85.5811,85.5231,85.5811,600.0
2014-02-19 14:30:00,103.29,103.29,103.21,103.24,4500.0,85.606,85.606,85.5397,85.5645,4500.0
2014-02-19 14:35:00,103.24,103.24,103.2,103.24,800.0,85.5645,85.5645,85.5314,85.5645,800.0
2014-02-19 14:40:00,103.25,103.3,103.15,103.15,2500.0,85.5728,85.6143,85.4899,85.4899,2500.0
2014-02-19 14:45:00,103.13,103.2,103.13,103.15,4800.0,85.4734,85.5314,85.4734,85.4899,4800.0
2014-02-19 14:50:00,103.13,103.18,103.13,103.18,1200.0,85.4734,85.5148,85.4734,85.5148,1200.0
2014-02-19 14:55:00,103.16,103.19,103.06,103.15,4400.0,85.4982,85.5231,85.4154,85.4899,4400.0
2014-02-19 15:00:00,103.18,103.18,103.15,103.15,500.0,85.5148,85.5148,85.4899,85.4899,500.0
2014-02-19 15:05:00,103.14,103.15,103.13,103.13,1400.0,85.4817,85.4899,85.4734,85.4734,1400.0
2014-02-19 15:10:00,103.09,103.09,102.98,102.99,2200.0,85.4402,85.4402,85.349,85.3573,2200.0
2014-02-19 15:15:00,103.03,103.03,102.88,102.88,25000.0,85.3905,85.3905,85.2662,85.2662,25000.0
2014-02-19 15:20:00,102.9,102.9,102.85,102.89,1600.0,85.2827,85.2827,85.2413,85.2745,1600.0
2014-02-19 15:25:00,102.89,102.9,102.82,102.82,2200.0,85.2745,85.2827,85.2164,85.2164,2200.0
2014-02-19 15:30:00,102.79,102.82,102.76,102.79,5700.0,85.1916,85.2164,85.1667,85.1916,5700.0
2014-02-19 15:35:00,102.8,102.81,102.76,102.8,4700.0,85.1999,85.2082,85.1667,85.1999,4700.0
2014-02-19 15:40:00,102.8,102.84,102.74,102.75,16700.0,85.1999,85.233,85.1501,85.1584,16700.0
2014-02-19 15:45:00,102.78,102.78,102.65,102.69,12500.0,85.1833,85.1833,85.0755,85.1087,12500.0
2014-02-19 15:50:00,102.72,102.74,102.61,102.62,16600.0,85.1336,85.1501,85.0424,85.0507,16600.0
2014-02-19 15:55:00,102.61,102.72,102.6,102.7,39000.0,85.0424,85.1336,85.0341,85.117,39000.0
2014-02-20 09:30:00,102.72,103.03,102.72,102.97,14100.0,85.1336,85.3905,85.1336,85.3408,14100.0
2014-02-20 09:35:00,102.97,103.05,102.81,102.81,3700.0,85.3408,85.4071,85.2082,85.2082,3700.0
2014-02-20 09:40:00,102.85,102.87,102.75,102.82,7000.0,85.2413,85.2579,85.1584,85.2164,7000.0
2014-02-20 09:45:00,102.83,102.84,102.76,102.8,1600.0,85.2247,85.233,85.1667,85.1999,1600.0
2014-02-20 09:50:00,102.75,102.81,102.69,102.69,6000.0,85.1584,85.2082,85.1087,85.1087,6000.0
2014-02-20 09:55:00,102.71,102.71,102.65,102.69,2900.0,85.1253,85.1253,85.0755,85.1087,2900.0
2014-02-20 10:00:00,102.67,102.76,102.53,102.66,6400.0,85.0921,85.1667,84.9761,85.0838,6400.0
2014-02-20 10:05:00,102.74,102.75,102.6,102.6,800.0,85.1501,85.1584,85.0341,85.0341,800.0
2014-02-20 10:10:00,102.6,102.88,102.6,102.88,106200.0,85.0341,85.2662,85.0341,85.2662,106200.0
2014-02-20 10:15:00,102.92,102.95,102.86,102.86,5100.0,85.2993,85.3242,85.2496,85.2496,5100.0
2014-02-20 10:20:00,102.92,102.92,102.87,102.87,1400.0,85.2993,85.2993,85.2579,85.2579,1400.0
2014-02-20 10:25:00,102.89,102.96,102.87,102.91,4800.0,85.2745,85.3325,85.2579,85.291,4800.0
2014-02-20 10:30:00,102.93,103.1,102.93,103.1,4700.0,85.3076,85.4485,85.3076,85.4485,4700.0
2014-02-20 10:35:00,103.09,103.09,103.07,103.08,1800.0,85.4402,85.4402,85.4236,85.4319,1800.0
2014-02-20 10:40:00,103.1,103.14,103.09,103.12,5600.0,85.4485,85.4817,85.4402,85.4651,5600.0
2014-02-20 10:45:00,103.11,103.11,103.05,103.06,900.0,85.4568,85.4568,85.4071,85.4154,900.0
2014-02-20 10:50:00,103.04,103.08,103.02,103.08,3800.0,85.3988,85.4319,85.3822,85.4319,3800.0
2014-02-20 10:55:00,103.11,103.18,103.09,103.09,7500.0,85.4568,85.5148,85.4402,85.4402,7500.0
2014-02-20 11:00:00,103.11,103.14,103.09,103.13,4800.0,85.4568,85.4817,85.4402,85.4734,4800.0
2014-02-20 11:05:00,103.12,103.23,103.11,103.23,8100.0,85.4651,85.5562,85.4568,85.5562,8100.0
2014-02-20 11:10:00,103.19,103.19,103.12,103.12,4600.0,85.5231,85.5231,85.4651,85.4651,4600.0
2014-02-20 11:15:00,103.12,103.14,103.1,103.11,4500.0,85.4651,85.4817,85.4485,85.4568,4500.0
2014-02-20 11:20:00,103.12,103.13,103.07,103.07,1400.0,85.4651,85.4734,85.4236,85.4236,1400.0
2014-02-20 11:25:00,103.06,103.06,102.98,103.04,16100.0,85.4154,85.4154,85.349,85.3988,16100.0
2014-02-20 11:30:00,103.04,103.06,103.04,103.06,4000.0,85.3988,85.4154,85.3988,85.4154,4000.0
2014-02-20 11:35:00,103.07,103.15,103.07,103.08,5400.0,85.4236,85.4899,85.4236,85.4319,5400.0
2014-02-20 11:40:00,103.09,103.13,103.08,103.12,1900.0,85.4402,85.4734,85.4319,85.4651,1900.0
2014-02-20 11:45:00,103.12,103.17,103.11,103.15,3200.0,85.4651,85.5065,85.4568,85.4899,3200.0
2014-02-20 11:50:00,103.15,103.15,103.07,103.11,3700.0,85.4899,85.4899,85.4236,85.4568,3700.0
2014-02-20 11:55:00,103.13,103.14,103.1,103.1,1900.0,85.4734,85.4817,85.4485,85.4485,1900.0
2014-02-20 12:00:00,103.11,103.12,103.09,103.1,1900.0,85.4568,85.4651,85.4402,85.4485,1900.0
2014-02-20 12:05:00,103.1,103.11,103.08,103.1,2500.0,85.4485,85.4568,85.4319,85.4485,2500.0
2014-02-20 12:10:00,103.12,103.16,103.11,103.14,5400.0,85.4651,85.4982,85.4568,85.4817,5400.0
2014-02-20 12:15:00,103.12,103.26,103.12,103.25,4800.0,85.4651,85.5811,85.4651,85.5728,4800.0
2014-02-20 12:20:00,103.24,103.28,103.24,103.27,1700.0,85.5645,85.5977,85.5645,85.5894,1700.0
2014-02-20 12:25:00,103.27,103.32,103.26,103.32,2500.0,85.5894,85.6308,85.5811,85.6308,2500.0
2014-02-20 12:30:00,103.35,103.37,103.34,103.34,3500.0,85.6557,85.6723,85.6474,85.6474,3500.0
2014-02-20 12:35:00,103.34,103.34,103.3,103.3,1400.0,85.6474,85.6474,85.6143,85.6143,1400.0
2014-02-20 12:40:00,103.32,103.38,103.32,103.34,2500.0,85.6308,85.6806,85.6308,85.6474,2500.0
2014-02-20 12:45:00,103.35,103.35,103.33,103.34,2800.0,85.6557,85.6557,85.6391,85.6474,2800.0
2014-02-20 12:50:00,103.32,103.35,103.3,103.32,3200.0,85.6308,85.6557,85.6143,85.6308,3200.0
2014-02-20 12:55:00,103.31,103.32,103.3,103.31,1200.0,85.6226,85.6308,85.6143,85.6226,1200.0
2014-02-20 13:00:00,103.33,103.37,103.33,103.37,2200.0,85.6391,85.6723,85.6391,85.6723,2200.0
2014-02-20 13:05:00,103.38,103.38,103.33,103.35,2200.0,85.6806,85.6806,85.6391,85.6557,2200.0
2014-02-20 13:10:00,103.38,103.39,103.36,103.36,1400.0,85.6806,85.6889,85.664,85.664,1400.0
2014-02-20 13:15:00,103.37,103.37,103.31,103.32,2000.0,85.6723,85.6723,85.6226,85.6308,2000.0
2014-02-20 13:20:00,103.32,103.34,103.29,103.34,2400.0,85.6308,85.6474,85.606,85.6474,2400.0
2014-02-20 13:25:00,103.33,103.34,103.32,103.32,700.0,85.6391,85.6474,85.6308,85.6308,700.0
2014-02-20 13:30:00,103.34,103.38,103.34,103.38,3000.0,85.6474,85.6806,85.6474,85.6806,3000.0
2014-02-20 13:35:00,103.35,103.38,103.35,103.37,1100.0,85.6557,85.6806,85.6557,85.6723,1100.0
2014-02-20 13:40:00,103.34,103.34,103.3,103.32,2500.0,85.6474,85.6474,85.6143,85.6308,2500.0
2014-02-20 13:45:00,103.33,103.34,103.32,103.32,2000.0,85.6391,85.6474,85.6308,85.6308,2000.0
2014-02-20 13:50:00,103.33,103.36,103.31,103.32,204400.0,85.6391,85.664,85.6226,85.6308,204400.0
2014-02-20 13:55:00,103.33,103.33,103.32,103.33,195900.0,85.6391,85.6391,85.6308,85.6391,195900.0
2014-02-20 14:00:00,103.33,103.33,103.23,103.23,14700.0,85.6391,85.6391,85.5562,85.5562,14700.0
2014-02-20 14:05:00,103.23,103.28,103.22,103.28,10600.0,85.5562,85.5977,85.548,85.5977,10600.0
2014-02-20 14:10:00,103.28,103.35,103.27,103.35,3200.0,85.5977,85.6557,85.5894,85.6557,3200.0
2014-02-20 14:15:00,103.36,103.42,103.36,103.4,3300.0,85.664,85.7137,85.664,85.6971,3300.0
2014-02-20 14:20:00,103.4,103.42,103.38,103.39,3100.0,85.6971,85.7137,85.6806,85.6889,3100.0
2014-02-20 14:25:00,103.37,103.39,103.31,103.33,8400.0,85.6723,85.6889,85.6226,85.6391,8400.0
2014-02-20 14:30:00,103.35,103.35,103.29,103.3,1400.0,85.6557,85.6557,85.606,85.6143,1400.0
2014-02-20 14:35:00,103.28,103.34,103.28,103.33,4400.0,85.5977,85.6474,85.5977,85.6391,4400.0
2014-02-20 14:40:00,103.34,103.4,103.33,103.39,3200.0,85.6474,85.6971,85.6391,85.6889,3200.0
2014-02-20 14:45:00,103.39,103.41,103.37,103.4,8100.0,85.6889,85.7054,85.6723,85.6971,8100.0
2014-02-20 14:50:00,103.4,103.42,103.36,103.36,5200.0,85.6971,85.7137,85.664,85.664,5200.0
2014-02-20 14:55:00,103.37,103.42,103.35,103.41,2700.0,85.6723,85.7137,85.6557,85.7054,2700.0
2014-02-20 15:00:00,103.4,103.46,103.4,103.45,1400.0,85.6971,85.7469,85.6971,85.7386,1400.0
2014-02-20 15:05:00,103.44,103.46,103.43,103.46,4300.0,85.7303,85.7469,85.722,85.7469,4300.0
2014-02-20 15:10:00,103.46,103.48,103.45,103.45,7000.0,85.7469,85.7634,85.7386,85.7386,7000.0
2014-02-20 15:15:00,103.46,103.48,103.44,103.47,4900.0,85.7469,85.7634,85.7303,85.7552,4900.0
2014-02-20 15:20:00,103.47,103.5,103.41,103.41,21300.0,85.7552,85.78,85.7054,85.7054,21300.0
2014-02-20 15:25:00,103.38,103.47,103.38,103.43,23700.0,85.6806,85.7552,85.6806,85.722,23700.0
2014-02-20 15:30:00,103.42,103.47,103.42,103.43,11700.0,85.7137,85.7552,85.7137,85.722,11700.0
2014-02-20 15:35:00,103.42,103.43,103.42,103.42,8600.0,85.7137,85.722,85.7137,85.7137,8600.0
2014-02-20 15:40:00,103.39,103.46,103.38,103.46,4800.0,85.6889,85.7469,85.6806,85.7469,4800.0
2014-02-20 15:45:00,103.47,103.52,103.45,103.52,4700.0,85.7552,85.7966,85.7386,85.7966,4700.0
2014-02-20 15:50:00,103.52,103.55,103.45,103.45,9600.0,85.7966,85.8215,85.7386,85.7386,9600.0
2014-02-20 15:55:00,103.45,103.45,103.36,103.36,24200.0,85.7386,85.7386,85.664,85.664,24200.0
2014-02-21 09:30:00,103.55,103.55,103.37,103.41,8200.0,85.8215,85.8215,85.6723,85.7054,8200.0
2014-02-21 09:35:00,103.41,103.41,103.41,103.41,0.0,85.7054,85.7054,85.7054,85.7054,0.0
2014-02-21 09:40:00,103.46,103.46,103.44,103.44,1000.0,85.7469,85.7469,85.7303,85.7303,1000.0
2014-02-21 09:45:00,103.48,103.48,103.47,103.47,200.0,85.7634,85.7634,85.7552,85.7552,200.0
2014-02-21 09:50:00,103.65,103.65,103.65,103.65,300.0,85.9043,85.9043,85.9043,85.9043,300.0
2014-02-21 09:55:00,103.61,103.61,103.58,103.58,4200.0,85.8712,85.8712,85.8463,85.8463,4200.0
2014-02-21 10:00:00,103.61,103.69,103.58,103.64,4200.0,85.8712,85.9375,85.8463,85.8961,4200.0
2014-02-21 10:05:00,103.64,103.64,103.58,103.59,2100.0,85.8961,85.8961,85.8463,85.8546,2100.0
2014-02-21 10:10:00,103.62,103.63,103.6,103.6,900.0,85.8795,85.8878,85.8629,85.8629,900.0
2014-02-21 10:15:00,103.6,103.6,103.56,103.59,1300.0,85.8629,85.8629,85.8297,85.8546,1300.0
2014-02-21 10:20:00,103.56,103.56,103.44,103.44,5400.0,85.8297,85.8297,85.7303,85.7303,5400.0
2014-02-21 10:25:00,103.46,103.48,103.41,103.45,4700.0,85.7469,85.7634,85.7054,85.7386,4700.0
2014-02-21 10:30:00,103.46,103.57,103.46,103.54,5100.0,85.7469,85.838,85.7469,85.8132,5100.0
2014-02-21 10:35:00,103.53,103.6,103.53,103.59,3400.0,85.8049,85.8629,85.8049,85.8546,3400.0
2014-02-21 10:40:00,103.62,103.68,103.62,103.66,2600.0,85.8795,85.9292,85.8795,85.9126,2600.0
2014-02-21 10:45:00,103.67,103.71,103.65,103.7,4100.0,85.9209,85.9541,85.9043,85.9458,4100.0
2014-02-21 10:50:00,103.7,103.72,103.67,103.67,1000.0,85.9458,85.9624,85.9209,85.9209,1000.0
2014-02-21 10:55:00,103.68,103.69,103.68,103.69,600.0,85.9292,85.9375,85.9292,85.9375,600.0
2014-02-21 11:00:00,103.67,103.74,103.66,103.74,6500.0,85.9209,85.9789,85.9126,85.9789,6500.0
2014-02-21 11:05:00,103.73,103.74,103.68,103.68,1200.0,85.9706,85.9789,85.9292,85.9292,1200.0
2014-02-21 11:10:00,103.68,103.71,103.57,103.6,2900.0,85.9292,85.9541,85.838,85.8629,2900.0
2014-02-21 11:15:00,103.59,103.65,103.58,103.63,3000.0,85.8546,85.9043,85.8463,85.8878,3000.0
2014-02-21 11:20:00,103.63,103.67,103.63,103.67,2400.0,85.8878,85.9209,85.8878,85.9209,2400.0
2014-02-21 11:25:00,103.66,103.66,103.64,103.64,1100.0,85.9126,85.9126,85.8961,85.8961,1100.0
2014-02-21 11:30:00,103.66,103.72,103.65,103.72,5700.0,85.9126,85.9624,85.9043,85.9624,5700.0
2014-02-21 11:35:00,103.69,103.71,103.67,103.7,4100.0,85.9375,85.9541,85.9209,85.9458,4100.0
2014-02-21 11:40:00,103.7,103.7,103.7,103.7,0.0,85.9458,85.9458,85.9458,85.9458,0.0
2014-02-21 11:45:00,103.69,103.7,103.69,103.7,400.0,85.9375,85.9458,85.9375,85.9458,400.0
2014-02-21 11:50:00,103.71,103.71,103.68,103.69,700.0,85.9541,85.9541,85.9292,85.9375,700.0
2014-02-21 11:55:00,103.68,103.68,103.68,103.68,100.0,85.9292,85.9292,85.9292,85.9292,100.0
2014-02-21 12:00:00,103.66,103.67,103.66,103.67,200.0,85.9126,85.9209,85.9126,85.9209,200.0
2014-02-21 12:05:00,103.68,103.68,103.67,103.67,600.0,85.9292,85.9292,85.9209,85.9209,600.0
2014-02-21 12:10:00,103.67,103.69,103.66,103.68,16600.0,85.9209,85.9375,85.9126,85.9292,16600.0
2014-02-21 12:15:00,103.64,103.65,103.64,103.65,200.0,85.8961,85.9043,85.8961,85.9043,200.0
2014-02-21 12:20:00,103.68,103.69,103.67,103.69,500.0,85.9292,85.9375,85.9209,85.9375,500.0
2014-02-21 12:25:00,103.67,103.67,103.65,103.66,300.0,85.9209,85.9209,85.9043,85.9126,300.0
2014-02-21 12:30:00,103.66,103.66,103.61,103.61,1200.0,85.9126,85.9126,85.8712,85.8712,1200.0
2014-02-21 12:35:00,103.59,103.6,103.59,103.6,300.0,85.8546,85.8629,85.8546,85.8629,300.0
2014-02-21 12:40:00,103.58,103.61,103.58,103.59,5500.0,85.8463,85.8712,85.8463,85.8546,5500.0
2014-02-21 12:45:00,103.58,103.58,103.51,103.53,3100.0,85.8463,85.8463,85.7883,85.8049,3100.0
2014-02-21 12:50:00,103.58,103.58,103.58,103.58,1400.0,85.8463,85.8463,85.8463,85.8463,1400.0
2014-02-21 12:55:00,103.6,103.6,103.6,103.6,100.0,85.8629,85.8629,85.8629,85.8629,100.0
2014-02-21 13:00:00,103.6,103.6,103.6,103.6,1300.0,85.8629,85.8629,85.8629,85.8629,1300.0
2014-02-21 13:05:00,103.58,103.62,103.58,103.62,3600.0,85.8463,85.8795,85.8463,85.8795,3600.0
2014-02-21 13:10:00,103.63,103.68,103.63,103.66,1000.0,85.8878,85.9292,85.8878,85.9126,1000.0
2014-02-21 13:15:00,103.65,103.65,103.64,103.64,500.0,85.9043,85.9043,85.8961,85.8961,500.0
2014-02-21 13:20:00,103.67,103.67,103.63,103.67,900.0,85.9209,85.9209,85.8878,85.9209,900.0
2014-02-21 13:25:00,103.67,103.67,103.63,103.63,600.0,85.9209,85.9209,85.8878,85.8878,600.0
2014-02-21 13:30:00,103.64,103.64,103.61,103.61,1600.0,85.8961,85.8961,85.8712,85.8712,1600.0
2014-02-21 13:35:00,103.59,103.59,103.49,103.56,500.0,85.8546,85.8546,85.7717,85.8297,500.0
2014-02-21 13:40:00,103.54,103.54,103.53,103.54,600.0,85.8132,85.8132,85.8049,85.8132,600.0
2014-02-21 13:45:00,103.54,103.57,103.54,103.57,400.0,85.8132,85.838,85.8132,85.838,400.0
2014-02-21 13:50:00,103.56,103.56,103.53,103.53,1100.0,85.8297,85.8297,85.8049,85.8049,1100.0
2014-02-21 13:55:00,103.51,103.56,103.51,103.56,600.0,85.7883,85.8297,85.7883,85.8297,600.0
2014-02-21 14:00:00,103.55,103.57,103.55,103.57,400.0,85.8215,85.838,85.8215,85.838,400.0
2014-02-21 14:05:00,103.57,103.57,103.54,103.54,2000.0,85.838,85.838,85.8132,85.8132,2000.0
2014-02-21 14:10:00,103.53,103.53,103.42,103.42,1600.0,85.8049,85.8049,85.7137,85.7137,1600.0
2014-02-21 14:15:00,103.43,103.43,103.41,103.42,1100.0,85.722,85.722,85.7054,85.7137,1100.0
2014-02-21 14:20:00,103.42,103.45,103.41,103.41,4000.0,85.7137,85.7386,85.7054,85.7054,4000.0
2014-02-21 14:25:00,103.45,103.45,103.39,103.39,800.0,85.7386,85.7386,85.6889,85.6889,800.0
2014-02-21 14:30:00,103.39,103.39,103.29,103.33,3900.0,85.6889,85.6889,85.606,85.6391,3900.0
2014-02-21 14:35:00,103.31,103.35,103.29,103.3,3100.0,85.6226,85.6557,85.606,85.6143,3100.0
2014-02-21 14:40:00,103.3,103.36,103.3,103.36,6500.0,85.6143,85.664,85.6143,85.664,6500.0
2014-02-21 14:45:00,103.35,103.35,103.3,103.3,1900.0,85.6557,85.6557,85.6143,85.6143,1900.0
2014-02-21 14:50:00,103.36,103.36,103.33,103.33,600.0,85.664,85.664,85.6391,85.6391,600.0
2014-02-21 14:55:00,103.39,103.43,103.37,103.37,4700.0,85.6889,85.722,85.6723,85.6723,4700.0
2014-02-21 15:00:00,103.37,103.39,103.37,103.39,3700.0,85.6723,85.6889,85.6723,85.6889,3700.0
2014-02-21 15:05:00,103.39,103.41,103.38,103.41,800.0,85.6889,85.7054,85.6806,85.7054,800.0
2014-02-21 15:10:00,103.43,103.43,103.4,103.4,1500.0,85.722,85.722,85.6971,85.6971,1500.0
2014-02-21 15:15:00,103.42,103.46,103.41,103.43,1100.0,85.7137,85.7469,85.7054,85.722,1100.0
2014-02-21 15:20:00,103.47,103.48,103.44,103.48,1100.0,85.7552,85.7634,85.7303,85.7634,1100.0
2014-02-21 15:25:00,103.47,103.51,103.47,103.49,1600.0,85.7552,85.7883,85.7552,85.7717,1600.0
2014-02-21 15:30:00,103.53,103.53,103.45,103.45,3800.0,85.8049,85.8049,85.7386,85.7386,3800.0
2014-02-21 15:35:00,103.43,103.43,103.38,103.38,2300.0,85.722,85.722,85.6806,85.6806,2300.0
2014-02-21 15:40:00,103.37,103.41,103.36,103.36,2300.0,85.6723,85.7054,85.664,85.664,2300.0
2014-02-21 15:45:00,103.38,103.4,103.32,103.32,6900.0,85.6806,85.6971,85.6308,85.6308,6900.0
2014-02-21 15:50:00,103.32,103.33,103.3,103.32,6900.0,85.6308,85.6391,85.6143,85.6308,6900.0
2014-02-21 15:55:00,103.29,103.29,103.21,103.24,3800.0,85.606,85.606,85.5397,85.5645,3800.0
2014-02-24 09:30:00,103.35,103.65,103.35,103.61,4000.0,85.6557,85.9043,85.6557,85.8712,4000.0
2014-02-24 09:35:00,103.72,103.76,103.72,103.74,1200.0,85.9624,85.9955,85.9624,85.9789,1200.0
2014-02-24 09:40:00,103.7,103.7,103.7,103.7,300.0,85.9458,85.9458,85.9458,85.9458,300.0
2014-02-24 09:45:00,103.76,103.9,103.76,103.9,7700.0,85.9955,86.1115,85.9955,86.1115,7700.0
2014-02-24 09:50:00,103.97,104.06,103.97,104.06,800.0,86.1696,86.2441,86.1696,86.2441,800.0
2014-02-24 09:55:00,104.03,104.09,104.03,104.04,5100.0,86.2193,86.269,86.2193,86.2276,5100.0
2014-02-24 10:00:00,104.08,104.08,103.95,103.95,2400.0,86.2607,86.2607,86.153,86.153,2400.0
2014-02-24 10:05:00,103.97,103.97,103.95,103.95,3700.0,86.1696,86.1696,86.153,86.153,3700.0
2014-02-24 10:10:00,103.98,104.0,103.98,104.0,1900.0,86.1778,86.1944,86.1778,86.1944,1900.0
2014-02-24 10:15:00,103.98,104.02,103.98,104.02,300.0,86.1778,86.211,86.1778,86.211,300.0
2014-02-24 10:20:00,104.02,104.02,104.02,104.02,0.0,86.211,86.211,86.211,86.211,0.0
2014-02-24 10:25:00,104.02,104.02,103.98,103.98,4800.0,86.211,86.211,86.1778,86.1778,4800.0
2014-02-24 10:30:00,104.01,104.07,104.01,104.07,6100.0,86.2027,86.2524,86.2027,86.2524,6100.0
2014-02-24 10:35:00,104.07,104.19,104.06,104.18,7400.0,86.2524,86.3519,86.2441,86.3436,7400.0
2014-02-24 10:40:00,104.17,104.18,104.14,104.18,1900.0,86.3353,86.3436,86.3104,86.3436,1900.0
2014-02-24 10:45:00,104.22,104.22,104.17,104.17,700.0,86.3768,86.3768,86.3353,86.3353,700.0
2014-02-24 10:50:00,104.18,104.18,104.17,104.17,300.0,86.3436,86.3436,86.3353,86.3353,300.0
2014-02-24 10:55:00,104.18,104.19,104.17,104.17,800.0,86.3436,86.3519,86.3353,86.3353,800.0
2014-02-24 11:00:00,104.16,104.16,104.12,104.12,600.0,86.327,86.327,86.2939,86.2939,600.0
2014-02-24 11:05:00,104.13,104.17,104.12,104.17,2000.0,86.3022,86.3353,86.2939,86.3353,2000.0
2014-02-24 11:10:00,104.17,104.23,104.17,104.23,800.0,86.3353,86.385,86.3353,86.385,800.0
2014-02-24 11:15:00,104.22,104.22,104.18,104.19,1300.0,86.3768,86.3768,86.3436,86.3519,1300.0
2014-02-24 11:20:00,104.2,104.21,104.18,104.21,3100.0,86.3602,86.3685,86.3436,86.3685,3100.0
2014-02-24 11:25:00,104.22,104.25,104.21,104.25,3100.0,86.3768,86.4016,86.3685,86.4016,3100.0
2014-02-24 11:30:00,104.26,104.27,104.25,104.27,2400.0,86.4099,86.4182,86.4016,86.4182,2400.0
2014-02-24 11:35:00,104.31,104.4,104.31,104.36,3300.0,86.4513,86.5259,86.4513,86.4928,3300.0
2014-02-24 11:40:00,104.36,104.4,104.36,104.39,900.0,86.4928,86.5259,86.4928,86.5176,900.0
2014-02-24 11:45:00,104.4,104.4,104.38,104.4,4000.0,86.5259,86.5259,86.5094,86.5259,4000.0
2014-02-24 11:50:00,104.41,104.47,104.41,104.47,500.0,86.5342,86.5839,86.5342,86.5839,500.0
2014-02-24 11:55:00,104.44,104.46,104.42,104.44,3600.0,86.5591,86.5757,86.5425,86.5591,3600.0
2014-02-24 12:00:00,104.46,104.47,104.44,104.44,1900.0,86.5757,86.5839,86.5591,86.5591,1900.0
2014-02-24 12:05:00,104.47,104.49,104.47,104.49,400.0,86.5839,86.6005,86.5839,86.6005,400.0
2014-02-24 12:10:00,104.45,104.45,104.42,104.42,200.0,86.5674,86.5674,86.5425,86.5425,200.0
2014-02-24 12:15:00,104.46,104.46,104.46,104.46,2100.0,86.5757,86.5757,86.5757,86.5757,2100.0
2014-02-24 12:20:00,104.47,104.47,104.45,104.45,3600.0,86.5839,86.5839,86.5674,86.5674,3600.0
2014-02-24 12:25:00,104.44,104.46,104.43,104.43,300.0,86.5591,86.5757,86.5508,86.5508,300.0
2014-02-24 12:30:00,104.43,104.46,104.42,104.42,600.0,86.5508,86.5757,86.5425,86.5425,600.0
2014-02-24 12:35:00,104.43,104.45,104.43,104.44,1000.0,86.5508,86.5674,86.5508,86.5591,1000.0
2014-02-24 12:40:00,104.41,104.41,104.4,104.4,2300.0,86.5342,86.5342,86.5259,86.5259,2300.0
2014-02-24 12:45:00,104.38,104.4,104.38,104.38,400.0,86.5094,86.5259,86.5094,86.5094,400.0
2014-02-24 12:50:00,104.36,104.36,104.36,104.36,100.0,86.4928,86.4928,86.4928,86.4928,100.0
2014-02-24 12:55:00,104.38,104.38,104.38,104.38,2800.0,86.5094,86.5094,86.5094,86.5094,2800.0
2014-02-24 13:00:00,104.38,104.38,104.38,104.38,0.0,86.5094,86.5094,86.5094,86.5094,0.0
2014-02-24 13:05:00,104.38,104.39,104.36,104.36,2100.0,86.5094,86.5176,86.4928,86.4928,2100.0
2014-02-24 13:10:00,104.36,104.36,104.36,104.36,1800.0,86.4928,86.4928,86.4928,86.4928,1800.0
2014-02-24 13:15:00,104.35,104.36,104.33,104.33,800.0,86.4845,86.4928,86.4679,86.4679,800.0
2014-02-24 13:20:00,104.35,104.38,104.35,104.37,13300.0,86.4845,86.5094,86.4845,86.5011,13300.0
2014-02-24 13:25:00,104.36,104.36,104.36,104.36,10900.0,86.4928,86.4928,86.4928,86.4928,10900.0
2014-02-24 13:30:00,104.37,104.4,104.37,104.39,800.0,86.5011,86.5259,86.5011,86.5176,800.0
2014-02-24 13:35:00,104.41,104.41,104.33,104.33,1100.0,86.5342,86.5342,86.4679,86.4679,1100.0
2014-02-24 13:40:00,104.32,104.35,104.29,104.29,1600.0,86.4596,86.4845,86.4348,86.4348,1600.0
2014-02-24 13:45:00,104.28,104.29,104.26,104.29,2700.0,86.4265,86.4348,86.4099,86.4348,2700.0
2014-02-24 13:50:00,104.28,104.28,104.27,104.28,400.0,86.4265,86.4265,86.4182,86.4265,400.0
2014-02-24 13:55:00,104.28,104.29,104.26,104.26,900.0,86.4265,86.4348,86.4099,86.4099,900.0
2014-02-24 14:00:00,104.25,104.36,104.25,104.36,3100.0,86.4016,86.4928,86.4016,86.4928,3100.0
2014-02-24 14:05:00,104.33,104.35,104.31,104.35,9900.0,86.4679,86.4845,86.4513,86.4845,9900.0
2014-02-24 14:10:00,104.34,104.36,104.31,104.31,1900.0,86.4762,86.4928,86.4513,86.4513,1900.0
2014-02-24 14:15:00,104.31,104.34,104.31,104.33,1900.0,86.4513,86.4762,86.4513,86.4679,1900.0
2014-02-24 14:20:00,104.33,104.33,104.33,104.33,0.0,86.4679,86.4679,86.4679,86.4679,0.0
2014-02-24 14:25:00,104.33,104.33,104.3,104.3,3100.0,86.4679,86.4679,86.4431,86.4431,3100.0
2014-02-24 14:30:00,104.33,104.34,104.29,104.32,3400.0,86.4679,86.4762,86.4348,86.4596,3400.0
2014-02-24 14:35:00,104.28,104.29,104.27,104.28,3000.0,86.4265,86.4348,86.4182,86.4265,3000.0
2014-02-24 14:40:00,104.33,104.33,104.3,104.3,3400.0,86.4679,86.4679,86.4431,86.4431,3400.0
2014-02-24 14:45:00,104.33,104.33,104.31,104.31,4500.0,86.4679,86.4679,86.4513,86.4513,4500.0
2014-02-24 14:50:00,104.32,104.34,104.3,104.33,3000.0,86.4596,86.4762,86.4431,86.4679,3000.0
2014-02-24 14:55:00,104.34,104.34,104.27,104.27,900.0,86.4762,86.4762,86.4182,86.4182,900.0
2014-02-24 15:00:00,104.24,104.24,104.15,104.17,2800.0,86.3933,86.3933,86.3187,86.3353,2800.0
2014-02-24 15:05:00,104.17,104.18,104.14,104.14,700.0,86.3353,86.3436,86.3104,86.3104,700.0
2014-02-24 15:10:00,104.15,104.17,104.09,104.09,1700.0,86.3187,86.3353,86.269,86.269,1700.0
2014-02-24 15:15:00,104.09,104.14,104.09,104.12,5500.0,86.269,86.3104,86.269,86.2939,5500.0
2014-02-24 15:20:00,104.17,104.17,104.13,104.15,3400.0,86.3353,86.3353,86.3022,86.3187,3400.0
2014-02-24 15:25:00,104.17,104.17,104.0,104.0,3500.0,86.3353,86.3353,86.1944,86.1944,3500.0
2014-02-24 15:30:00,103.98,104.05,103.98,104.05,1200.0,86.1778,86.2359,86.1778,86.2359,1200.0
2014-02-24 15:35:00,104.08,104.1,104.08,104.1,400.0,86.2607,86.2773,86.2607,86.2773,400.0
2014-02-24 15:40:00,104.09,104.09,104.01,104.03,2900.0,86.269,86.269,86.2027,86.2193,2900.0
2014-02-24 15:45:00,104.08,104.12,104.08,104.1,2800.0,86.2607,86.2939,86.2607,86.2773,2800.0
2014-02-24 15:50:00,104.06,104.06,104.0,104.02,14000.0,86.2441,86.2441,86.1944,86.211,14000.0
2014-02-24 15:55:00,104.03,104.03,103.87,103.89,55000.0,86.2193,86.2193,86.0867,86.1033,55000.0
2014-02-25 09:30:00,103.77,104.02,103.77,103.9,4800.0,86.0038,86.211,86.0038,86.1115,4800.0
2014-02-25 09:35:00,103.88,103.88,103.71,103.76,900.0,86.095,86.095,85.9541,85.9955,900.0
2014-02-25 09:40:00,103.73,103.73,103.73,103.73,100.0,85.9706,85.9706,85.9706,85.9706,100.0
2014-02-25 09:45:00,103.75,103.75,103.69,103.69,300.0,85.9872,85.9872,85.9375,85.9375,300.0
2014-02-25 09:50:00,103.66,103.67,103.62,103.63,3000.0,85.9126,85.9209,85.8795,85.8878,3000.0
2014-02-25 09:55:00,103.58,103.59,103.53,103.59,4300.0,85.8463,85.8546,85.8049,85.8546,4300.0
2014-02-25 10:00:00,103.56,103.56,103.49,103.49,1300.0,85.8297,85.8297,85.7717,85.7717,1300.0
2014-02-25 10:05:00,103.52,103.54,103.52,103.54,300.0,85.7966,85.8132,85.7966,85.8132,300.0
2014-02-25 10:10:00,103.65,103.67,103.65,103.67,900.0,85.9043,85.9209,85.9043,85.9209,900.0
2014-02-25 10:15:00,103.66,103.79,103.62,103.79,3000.0,85.9126,86.0204,85.8795,86.0204,3000.0
2014-02-25 10:20:00,103.79,103.86,103.79,103.86,700.0,86.0204,86.0784,86.0204,86.0784,700.0
2014-02-25 10:25:00,103.87,103.87,103.65,103.67,1600.0,86.0867,86.0867,85.9043,85.9209,1600.0
2014-02-25 10:30:00,103.66,103.73,103.66,103.67,2100.0,85.9126,85.9706,85.9126,85.9209,2100.0
2014-02-25 10:35:00,103.71,103.86,103.71,103.85,1800.0,85.9541,86.0784,85.9541,86.0701,1800.0
2014-02-25 10:40:00,103.85,103.85,103.82,103.84,400.0,86.0701,86.0701,86.0452,86.0618,400.0
2014-02-25 10:45:00,103.86,103.86,103.83,103.84,600.0,86.0784,86.0784,86.0535,86.0618,600.0
2014-02-25 10:50:00,103.85,103.86,103.83,103.86,500.0,86.0701,86.0784,86.0535,86.0784,500.0
2014-02-25 10:55:00,103.91,103.91,103.88,103.89,700.0,86.1198,86.1198,86.095,86.1033,700.0
2014-02-25 11:00:00,103.87,103.89,103.87,103.88,1700.0,86.0867,86.1033,86.0867,86.095,1700.0
2014-02-25 11:05:00,103.8,103.84,103.8,103.84,1300.0,86.0287,86.0618,86.0287,86.0618,1300.0
2014-02-25 11:10:00,103.93,104.02,103.93,104.02,2400.0,86.1364,86.211,86.1364,86.211,2400.0
2014-02-25 11:15:00,104.05,104.11,104.05,104.09,1300.0,86.2359,86.2856,86.2359,86.269,1300.0
2014-02-25 11:20:00,104.08,104.14,104.08,104.11,1000.0,86.2607,86.3104,86.2607,86.2856,1000.0
2014-02-25 11:25:00,104.08,104.17,104.06,104.17,2700.0,86.2607,86.3353,86.2441,86.3353,2700.0
2014-02-25 11:30:00,104.18,104.22,104.11,104.14,1300.0,86.3436,86.3768,86.2856,86.3104,1300.0
2014-02-25 11:35:00,104.17,104.17,104.08,104.08,1900.0,86.3353,86.3353,86.2607,86.2607,1900.0
2014-02-25 11:40:00,104.09,104.09,104.09,104.09,400.0,86.269,86.269,86.269,86.269,400.0
2014-02-25 11:45:00,104.07,104.11,104.07,104.11,1000.0,86.2524,86.2856,86.2524,86.2856,1000.0
2014-02-25 11:50:00,104.1,104.1,103.98,103.98,1000.0,86.2773,86.2773,86.1778,86.1778,1000.0
2014-02-25 11:55:00,103.97,103.97,103.88,103.88,1500.0,86.1696,86.1696,86.095,86.095,1500.0
2014-02-25 12:00:00,103.91,103.94,103.9,103.91,4400.0,86.1198,86.1447,86.1115,86.1198,4400.0
2014-02-25 12:05:00,103.89,103.92,103.87,103.91,10500.0,86.1033,86.1281,86.0867,86.1198,10500.0
2014-02-25 12:10:00,103.91,103.94,103.89,103.89,6800.0,86.1198,86.1447,86.1033,86.1033,6800.0
2014-02-25 12:15:00,103.89,103.95,103.89,103.9,4100.0,86.1033,86.153,86.1033,86.1115,4100.0
2014-02-25 12:20:00,103.9,103.91,103.83,103.86,2600.0,86.1115,86.1198,86.0535,86.0784,2600.0
2014-02-25 12:25:00,103.88,103.91,103.88,103.9,9300.0,86.095,86.1198,86.095,86.1115,9300.0
2014-02-25 12:30:00,103.89,103.96,103.88,103.94,10500.0,86.1033,86.1613,86.095,86.1447,10500.0
2014-02-25 12:35:00,103.95,103.96,103.93,103.95,3900.0,86.153,86.1613,86.1364,86.153,3900.0
2014-02-25 12:40:00,103.95,103.95,103.86,103.86,6100.0,86.153,86.153,86.0784,86.0784,6100.0
2014-02-25 12:45:00,103.86,103.97,103.86,103.95,4700.0,86.0784,86.1696,86.0784,86.153,4700.0
2014-02-25 12:50:00,103.97,103.97,103.94,103.96,9700.0,86.1696,86.1696,86.1447,86.1613,9700.0
2014-02-25 12:55:00,103.96,103.99,103.94,103.96,4300.0,86.1613,86.1861,86.1447,86.1613,4300.0
2014-02-25 13:00:00,103.96,103.96,103.93,103.94,5000.0,86.1613,86.1613,86.1364,86.1447,5000.0
2014-02-25 13:05:00,103.95,104.06,103.95,104.04,3200.0,86.153,86.2441,86.153,86.2276,3200.0
2014-02-25 13:10:00,104.04,104.04,103.99,103.99,2000.0,86.2276,86.2276,86.1861,86.1861,2000.0
2014-02-25 13:15:00,103.99,104.04,103.99,103.99,6800.0,86.1861,86.2276,86.1861,86.1861,6800.0
2014-02-25 13:20:00,103.99,103.99,103.97,103.98,6800.0,86.1861,86.1861,86.1696,86.1778,6800.0
2014-02-25 13:25:00,103.99,104.03,103.98,104.03,900.0,86.1861,86.2193,86.1778,86.2193,900.0
2014-02-25 13:30:00,104.01,104.06,104.01,104.06,5800.0,86.2027,86.2441,86.2027,86.2441,5800.0
2014-02-25 13:35:00,104.05,104.05,103.99,103.99,3600.0,86.2359,86.2359,86.1861,86.1861,3600.0
2014-02-25 13:40:00,104.0,104.0,103.92,103.95,4100.0,86.1944,86.1944,86.1281,86.153,4100.0
2014-02-25 13:45:00,103.93,103.95,103.89,103.89,11100.0,86.1364,86.153,86.1033,86.1033,11100.0
2014-02-25 13:50:00,103.89,103.92,103.87,103.92,7500.0,86.1033,86.1281,86.0867,86.1281,7500.0
2014-02-25 13:55:00,103.93,103.94,103.93,103.93,2600.0,86.1364,86.1447,86.1364,86.1364,2600.0
2014-02-25 14:00:00,103.92,103.97,103.83,103.83,12100.0,86.1281,86.1696,86.0535,86.0535,12100.0
2014-02-25 14:05:00,103.8,103.84,103.74,103.84,7100.0,86.0287,86.0618,85.9789,86.0618,7100.0
2014-02-25 14:10:00,103.86,103.86,103.78,103.86,4400.0,86.0784,86.0784,86.0121,86.0784,4400.0
2014-02-25 14:15:00,103.86,103.86,103.84,103.86,2100.0,86.0784,86.0784,86.0618,86.0784,2100.0
2014-02-25 14:20:00,103.85,103.87,103.81,103.81,10800.0,86.0701,86.0867,86.0369,86.0369,10800.0
2014-02-25 14:25:00,103.81,103.89,103.79,103.89,7100.0,86.0369,86.1033,86.0204,86.1033,7100.0
2014-02-25 14:30:00,103.88,103.9,103.85,103.85,1000.0,86.095,86.1115,86.0701,86.0701,1000.0
2014-02-25 14:35:00,103.85,103.88,103.81,103.83,5400.0,86.0701,86.095,86.0369,86.0535,5400.0
2014-02-25 14:40:00,103.83,103.89,103.83,103.84,5400.0,86.0535,86.1033,86.0535,86.0618,5400.0
2014-02-25 14:45:00,103.84,103.87,103.83,103.85,8400.0,86.0618,86.0867,86.0535,86.0701,8400.0
2014-02-25 14:50:00,103.85,103.86,103.78,103.79,7300.0,86.0701,86.0784,86.0121,86.0204,7300.0
2014-02-25 14:55:00,103.8,103.83,103.79,103.81,4500.0,86.0287,86.0535,86.0204,86.0369,4500.0
2014-02-25 15:00:00,103.8,103.81,103.78,103.81,3700.0,86.0287,86.0369,86.0121,86.0369,3700.0
2014-02-25 15:05:00,103.79,103.81,103.75,103.78,16700.0,86.0204,86.0369,85.9872,86.0121,16700.0
2014-02-25 15:10:00,103.77,103.77,103.7,103.73,16000.0,86.0038,86.0038,85.9458,85.9706,16000.0
2014-02-25 15:15:00,103.66,103.7,103.64,103.66,16000.0,85.9126,85.9458,85.8961,85.9126,16000.0
2014-02-25 15:20:00,103.67,103.68,103.63,103.65,17900.0,85.9209,85.9292,85.8878,85.9043,17900.0
2014-02-25 15:25:00,103.68,103.68,103.59,103.63,4900.0,85.9292,85.9292,85.8546,85.8878,4900.0
2014-02-25 15:30:00,103.65,103.66,103.65,103.66,6400.0,85.9043,85.9126,85.9043,85.9126,6400.0
2014-02-25 15:35:00,103.68,103.7,103.65,103.7,7800.0,85.9292,85.9458,85.9043,85.9458,7800.0
2014-02-25 15:40:00,103.73,103.73,103.66,103.66,6000.0,85.9706,85.9706,85.9126,85.9126,6000.0
2014-02-25 15:45:00,103.66,103.66,103.6,103.64,6800.0,85.9126,85.9126,85.8629,85.8961,6800.0
2014-02-25 15:50:00,103.7,103.7,103.62,103.62,8900.0,85.9458,85.9458,85.8795,85.8795,8900.0
2014-02-25 15:55:00,103.64,103.77,103.64,103.77,61400.0,85.8961,86.0038,85.8961,86.0038,61400.0
2014-02-26 09:30:00,103.91,104.1,103.91,103.94,8300.0,86.1198,86.2773,86.1198,86.1447,8300.0
2014-02-26 09:35:00,103.93,103.99,103.93,103.98,1100.0,86.1364,86.1861,86.1364,86.1778,1100.0
2014-02-26 09:40:00,103.96,104.06,103.9,103.9,11800.0,86.1613,86.2441,86.1115,86.1115,11800.0
2014-02-26 09:45:00,103.87,103.87,103.81,103.82,1100.0,86.0867,86.0867,86.0369,86.0452,1100.0
2014-02-26 09:50:00,103.77,103.77,103.65,103.65,2400.0,86.0038,86.0038,85.9043,85.9043,2400.0
2014-02-26 09:55:00,103.68,103.68,103.63,103.67,3200.0,85.9292,85.9292,85.8878,85.9209,3200.0
2014-02-26 10:00:00,103.73,103.86,103.72,103.81,23200.0,85.9706,86.0784,85.9624,86.0369,23200.0
2014-02-26 10:05:00,103.86,103.93,103.76,103.77,1300.0,86.0784,86.1364,85.9955,86.0038,1300.0
2014-02-26 10:10:00,103.78,103.91,103.78,103.9,4200.0,86.0121,86.1198,86.0121,86.1115,4200.0
2014-02-26 10:15:00,103.87,103.93,103.82,103.93,2200.0,86.0867,86.1364,86.0452,86.1364,2200.0
2014-02-26 10:20:00,103.92,104.07,103.92,104.05,7100.0,86.1281,86.2524,86.1281,86.2359,7100.0
2014-02-26 10:25:00,104.07,104.13,104.05,104.07,7100.0,86.2524,86.3022,86.2359,86.2524,7100.0
2014-02-26 10:30:00,104.14,104.15,104.1,104.11,4000.0,86.3104,86.3187,86.2773,86.2856,4000.0
2014-02-26 10:35:00,104.12,104.17,104.12,104.17,600.0,86.2939,86.3353,86.2939,86.3353,600.0
2014-02-26 10:40:00,104.17,104.19,104.17,104.17,700.0,86.3353,86.3519,86.3353,86.3353,700.0
2014-02-26 10:45:00,104.12,104.12,104.09,104.1,400.0,86.2939,86.2939,86.269,86.2773,400.0
2014-02-26 10:50:00,104.14,104.15,104.13,104.13,1600.0,86.3104,86.3187,86.3022,86.3022,1600.0
2014-02-26 10:55:00,104.08,104.09,104.02,104.02,4900.0,86.2607,86.269,86.211,86.211,4900.0
2014-02-26 11:00:00,104.05,104.05,104.03,104.05,2600.0,86.2359,86.2359,86.2193,86.2359,2600.0
2014-02-26 11:05:00,104.02,104.05,104.01,104.05,1000.0,86.211,86.2359,86.2027,86.2359,1000.0
2014-02-26 11:10:00,104.03,104.1,104.02,104.09,4500.0,86.2193,86.2773,86.211,86.269,4500.0
2014-02-26 11:15:00,104.11,104.17,104.11,104.17,3400.0,86.2856,86.3353,86.2856,86.3353,3400.0
2014-02-26 11:20:00,104.19,104.21,104.16,104.21,5400.0,86.3519,86.3685,86.327,86.3685,5400.0
2014-02-26 11:25:00,104.2,104.2,104.18,104.18,2600.0,86.3602,86.3602,86.3436,86.3436,2600.0
2014-02-26 11:30:00,104.2,104.21,104.08,104.08,700.0,86.3602,86.3685,86.2607,86.2607,700.0
2014-02-26 11:35:00,104.07,104.15,104.06,104.12,10400.0,86.2524,86.3187,86.2441,86.2939,10400.0
2014-02-26 11:40:00,104.17,104.17,104.1,104.1,6700.0,86.3353,86.3353,86.2773,86.2773,6700.0
2014-02-26 11:45:00,104.09,104.09,103.99,104.0,1300.0,86.269,86.269,86.1861,86.1944,1300.0
2014-02-26 11:50:00,104.03,104.03,104.02,104.02,1500.0,86.2193,86.2193,86.211,86.211,1500.0
2014-02-26 11:55:00,104.03,104.05,104.03,104.04,500.0,86.2193,86.2359,86.2193,86.2276,500.0
2014-02-26 12:00:00,104.09,104.09,104.05,104.08,900.0,86.269,86.269,86.2359,86.2607,900.0
2014-02-26 12:05:00,104.06,104.08,104.06,104.08,1300.0,86.2441,86.2607,86.2441,86.2607,1300.0
2014-02-26 12:10:00,104.14,104.14,104.11,104.11,4700.0,86.3104,86.3104,86.2856,86.2856,4700.0
2014-02-26 12:15:00,104.12,104.12,104.12,104.12,200.0,86.2939,86.2939,86.2939,86.2939,200.0
2014-02-26 12:20:00,104.06,104.06,104.06,104.06,1400.0,86.2441,86.2441,86.2441,86.2441,1400.0
2014-02-26 12:25:00,104.07,104.12,104.06,104.12,600.0,86.2524,86.2939,86.2441,86.2939,600.0
2014-02-26 12:30:00,104.15,104.17,104.15,104.17,2400.0,86.3187,86.3353,86.3187,86.3353,2400.0
2014-02-26 12:35:00,104.17,104.17,104.17,104.17,0.0,86.3353,86.3353,86.3353,86.3353,0.0
2014-02-26 12:40:00,104.17,104.17,104.17,104.17,100.0,86.3353,86.3353,86.3353,86.3353,100.0
2014-02-26 12:45:00,104.15,104.16,104.15,104.16,6200.0,86.3187,86.327,86.3187,86.327,6200.0
2014-02-26 12:50:00,104.16,104.16,104.16,104.16,400.0,86.327,86.327,86.327,86.327,400.0
2014-02-26 12:55:00,104.15,104.16,104.14,104.16,1200.0,86.3187,86.327,86.3104,86.327,1200.0
2014-02-26 13:00:00,104.1,104.1,103.98,103.98,6600.0,86.2773,86.2773,86.1778,86.1778,6600.0
2014-02-26 13:05:00,104.0,104.05,103.99,104.05,1200.0,86.1944,86.2359,86.1861,86.2359,1200.0
2014-02-26 13:10:00,104.04,104.04,104.04,104.04,100.0,86.2276,86.2276,86.2276,86.2276,100.0
2014-02-26 13:15:00,104.06,104.06,104.03,104.03,900.0,86.2441,86.2441,86.2193,86.2193,900.0
2014-02-26 13:20:00,104.09,104.09,104.09,104.09,55000.0,86.269,86.269,86.269,86.269,55000.0
2014-02-26 13:25:00,104.07,104.07,104.07,104.07,100.0,86.2524,86.2524,86.2524,86.2524,100.0
2014-02-26 13:30:00,104.12,104.13,104.12,104.13,1000.0,86.2939,86.3022,86.2939,86.3022,1000.0
2014-02-26 13:35:00,104.09,104.09,104.05,104.07,400.0,86.269,86.269,86.2359,86.2524,400.0
2014-02-26 13:40:00,104.1,104.13,104.1,104.13,1000.0,86.2773,86.3022,86.2773,86.3022,1000.0
2014-02-26 13:45:00,104.18,104.18,104.1,104.1,2400.0,86.3436,86.3436,86.2773,86.2773,2400.0
2014-02-26 13:50:00,104.12,104.12,104.11,104.11,200.0,86.2939,86.2939,86.2856,86.2856,200.0
2014-02-26 13:55:00,104.04,104.04,103.99,104.0,1200.0,86.2276,86.2276,86.1861,86.1944,1200.0
2014-02-26 14:00:00,104.03,104.05,104.0,104.0,1000.0,86.2193,86.2359,86.1944,86.1944,1000.0
2014-02-26 14:05:00,103.91,103.91,103.84,103.84,200.0,86.1198,86.1198,86.0618,86.0618,200.0
2014-02-26 14:10:00,103.81,103.84,103.81,103.84,900.0,86.0369,86.0618,86.0369,86.0618,900.0
2014-02-26 14:15:00,103.77,103.79,103.71,103.71,2500.0,86.0038,86.0204,85.9541,85.9541,2500.0
2014-02-26 14:20:00,103.7,103.77,103.7,103.77,1800.0,85.9458,86.0038,85.9458,86.0038,1800.0
2014-02-26 14:25:00,103.67,103.67,103.62,103.62,2100.0,85.9209,85.9209,85.8795,85.8795,2100.0
2014-02-26 14:30:00,103.55,103.67,103.54,103.63,1600.0,85.8215,85.9209,85.8132,85.8878,1600.0
2014-02-26 14:35:00,103.59,103.67,103.59,103.63,7400.0,85.8546,85.9209,85.8546,85.8878,7400.0
2014-02-26 14:40:00,103.69,103.72,103.68,103.72,4000.0,85.9375,85.9624,85.9292,85.9624,4000.0
2014-02-26 14:45:00,103.68,103.71,103.66,103.71,1400.0,85.9292,85.9541,85.9126,85.9541,1400.0
2014-02-26 14:50:00,103.68,103.68,103.68,103.68,100.0,85.9292,85.9292,85.9292,85.9292,100.0
2014-02-26 14:55:00,103.71,103.71,103.71,103.71,100.0,85.9541,85.9541,85.9541,85.9541,100.0
2014-02-26 15:00:00,103.75,103.77,103.69,103.71,5200.0,85.9872,86.0038,85.9375,85.9541,5200.0
2014-02-26 15:05:00,103.67,103.68,103.65,103.68,500.0,85.9209,85.9292,85.9043,85.9292,500.0
2014-02-26 15:10:00,103.64,103.64,103.54,103.61,3400.0,85.8961,85.8961,85.8132,85.8712,3400.0
2014-02-26 15:15:00,103.72,103.72,103.69,103.69,1200.0,85.9624,85.9624,85.9375,85.9375,1200.0
2014-02-26 15:20:00,103.64,103.68,103.63,103.68,1600.0,85.8961,85.9292,85.8878,85.9292,1600.0
2014-02-26 15:25:00,103.7,103.7,103.61,103.63,2200.0,85.9458,85.9458,85.8712,85.8878,2200.0
2014-02-26 15:30:00,103.68,103.79,103.68,103.73,501400.0,85.9292,86.0204,85.9292,85.9706,501400.0
2014-02-26 15:35:00,103.74,103.74,103.74,103.74,200.0,85.9789,85.9789,85.9789,85.9789,200.0
2014-02-26 15:40:00,103.77,103.8,103.75,103.79,4500.0,86.0038,86.0287,85.9872,86.0204,4500.0
2014-02-26 15:45:00,103.75,103.75,103.66,103.71,202200.0,85.9872,85.9872,85.9126,85.9541,202200.0
2014-02-26 15:50:00,103.74,103.81,103.74,103.8,1200.0,85.9789,86.0369,85.9789,86.0287,1200.0
2014-02-26 15:55:00,103.77,103.84,103.76,103.8,5800.0,86.0038,86.0618,85.9955,86.0287,5800.0
2014-02-27 09:30:00,103.75,103.82,103.65,103.77,5600.0,85.9872,86.0452,85.9043,86.0038,5600.0
2014-02-27 09:35:00,103.93,103.94,103.88,103.91,16000.0,86.1364,86.1447,86.095,86.1198,16000.0
2014-02-27 09:40:00,103.91,103.91,103.91,103.91,0.0,86.1198,86.1198,86.1198,86.1198,0.0
2014-02-27 09:45:00,103.78,103.87,103.78,103.87,800.0,86.0121,86.0867,86.0121,86.0867,800.0
2014-02-27 09:50:00,103.71,103.71,103.6,103.6,500.0,85.9541,85.9541,85.8629,85.8629,500.0
2014-02-27 09:55:00,103.6,103.6,103.6,103.6,0.0,85.8629,85.8629,85.8629,85.8629,0.0
2014-02-27 10:00:00,103.74,103.85,103.74,103.82,1500.0,85.9789,86.0701,85.9789,86.0452,1500.0
2014-02-27 10:05:00,103.74,103.74,103.65,103.66,1100.0,85.9789,85.9789,85.9043,85.9126,1100.0
2014-02-27 10:10:00,103.64,103.65,103.61,103.61,2200.0,85.8961,85.9043,85.8712,85.8712,2200.0
2014-02-27 10:15:00,103.61,103.64,103.6,103.64,600.0,85.8712,85.8961,85.8629,85.8961,600.0
2014-02-27 10:20:00,103.68,103.75,103.68,103.75,1100.0,85.9292,85.9872,85.9292,85.9872,1100.0
2014-02-27 10:25:00,103.79,103.81,103.77,103.77,1300.0,86.0204,86.0369,86.0038,86.0038,1300.0
2014-02-27 10:30:00,103.76,103.77,103.75,103.76,3600.0,85.9955,86.0038,85.9872,85.9955,3600.0
2014-02-27 10:35:00,103.93,103.94,103.89,103.89,5800.0,86.1364,86.1447,86.1033,86.1033,5800.0
2014-02-27 10:40:00,103.88,103.88,103.79,103.79,37900.0,86.095,86.095,86.0204,86.0204,37900.0
2014-02-27 10:45:00,103.81,103.83,103.79,103.83,4000.0,86.0369,86.0535,86.0204,86.0535,4000.0
2014-02-27 10:50:00,103.84,103.91,103.84,103.88,1100.0,86.0618,86.1198,86.0618,86.095,1100.0
2014-02-27 10:55:00,103.86,103.89,103.84,103.89,1600.0,86.0784,86.1033,86.0618,86.1033,1600.0
2014-02-27 11:00:00,103.92,103.92,103.85,103.91,1400.0,86.1281,86.1281,86.0701,86.1198,1400.0
2014-02-27 11:05:00,103.97,104.0,103.93,103.97,2200.0,86.1696,86.1944,86.1364,86.1696,2200.0
2014-02-27 11:10:00,103.99,104.11,103.99,104.11,1400.0,86.1861,86.2856,86.1861,86.2856,1400.0
2014-02-27 11:15:00,104.12,104.14,104.12,104.12,1300.0,86.2939,86.3104,86.2939,86.2939,1300.0
2014-02-27 11:20:00,104.12,104.14,104.07,104.07,1600.0,86.2939,86.3104,86.2524,86.2524,1600.0
2014-02-27 11:25:00,104.08,104.12,104.08,104.12,1400.0,86.2607,86.2939,86.2607,86.2939,1400.0
2014-02-27 11:30:00,104.09,104.09,104.02,104.03,500.0,86.269,86.269,86.211,86.2193,500.0
2014-02-27 11:35:00,104.02,104.07,104.02,104.04,4500.0,86.211,86.2524,86.211,86.2276,4500.0
2014-02-27 11:40:00,104.07,104.07,104.04,104.04,1200.0,86.2524,86.2524,86.2276,86.2276,1200.0
2014-02-27 11:45:00,104.06,104.06,103.99,104.0,1600.0,86.2441,86.2441,86.1861,86.1944,1600.0
2014-02-27 11:50:00,104.03,104.05,103.99,104.01,9100.0,86.2193,86.2359,86.1861,86.2027,9100.0
2014-02-27 11:55:00,104.04,104.04,104.0,104.01,3300.0,86.2276,86.2276,86.1944,86.2027,3300.0
2014-02-27 12:00:00,104.09,104.09,104.07,104.07,900.0,86.269,86.269,86.2524,86.2524,900.0
2014-02-27 12:05:00,104.04,104.04,103.95,103.98,7900.0,86.2276,86.2276,86.153,86.1778,7900.0
2014-02-27 12:10:00,103.99,103.99,103.99,103.99,100.0,86.1861,86.1861,86.1861,86.1861,100.0
2014-02-27 12:15:00,104.02,104.07,104.02,104.03,6000.0,86.211,86.2524,86.211,86.2193,6000.0
2014-02-27 12:20:00,104.03,104.03,104.03,104.03,100.0,86.2193,86.2193,86.2193,86.2193,100.0
2014-02-27 12:25:00,104.02,104.02,104.02,104.02,3200.0,86.211,86.211,86.211,86.211,3200.0
2014-02-27 12:30:00,103.97,103.99,103.97,103.99,200.0,86.1696,86.1861,86.1696,86.1861,200.0
2014-02-27 12:35:00,103.97,104.01,103.96,104.01,2900.0,86.1696,86.2027,86.1613,86.2027,2900.0
2014-02-27 12:40:00,104.04,104.05,104.04,104.05,1000.0,86.2276,86.2359,86.2276,86.2359,1000.0
2014-02-27 12:45:00,104.02,104.03,104.02,104.02,800.0,86.211,86.2193,86.211,86.211,800.0
2014-02-27 12:50:00,104.02,104.02,104.0,104.0,6600.0,86.211,86.211,86.1944,86.1944,6600.0
2014-02-27 12:55:00,104.05,104.05,104.05,104.05,500.0,86.2359,86.2359,86.2359,86.2359,500.0
2014-02-27 13:00:00,104.02,104.05,104.02,104.05,300.0,86.211,86.2359,86.211,86.2359,300.0
2014-02-27 13:05:00,104.09,104.09,104.06,104.06,2000.0,86.269,86.269,86.2441,86.2441,2000.0
2014-02-27 13:10:00,104.08,104.08,104.08,104.08,2800.0,86.2607,86.2607,86.2607,86.2607,2800.0
2014-02-27 13:15:00,104.09,104.1,104.09,104.1,4000.0,86.269,86.2773,86.269,86.2773,4000.0
2014-02-27 13:20:00,104.1,104.1,104.1,104.1,0.0,86.2773,86.2773,86.2773,86.2773,0.0
2014-02-27 13:25:00,104.15,104.23,104.15,104.23,4600.0,86.3187,86.385,86.3187,86.385,4600.0
2014-02-27 13:30:00,104.22,104.22,104.22,104.22,100.0,86.3768,86.3768,86.3768,86.3768,100.0
2014-02-27 13:35:00,104.23,104.33,104.23,104.32,700.0,86.385,86.4679,86.385,86.4596,700.0
2014-02-27 13:40:00,104.32,104.32,104.29,104.29,3000.0,86.4596,86.4596,86.4348,86.4348,3000.0
2014-02-27 13:45:00,104.28,104.3,104.28,104.3,2500.0,86.4265,86.4431,86.4265,86.4431,2500.0
2014-02-27 13:50:00,104.29,104.31,104.29,104.29,11000.0,86.4348,86.4513,86.4348,86.4348,11000.0
2014-02-27 13:55:00,104.29,104.29,104.27,104.27,4500.0,86.4348,86.4348,86.4182,86.4182,4500.0
2014-02-27 14:00:00,104.32,104.33,104.29,104.3,6600.0,86.4596,86.4679,86.4348,86.4431,6600.0
2014-02-27 14:05:00,104.28,104.29,104.28,104.29,3100.0,86.4265,86.4348,86.4265,86.4348,3100.0
2014-02-27 14:10:00,104.31,104.31,104.3,104.3,5100.0,86.4513,86.4513,86.4431,86.4431,5100.0
2014-02-27 14:15:00,104.3,104.31,104.29,104.29,4200.0,86.4431,86.4513,86.4348,86.4348,4200.0
2014-02-27 14:20:00,104.26,104.26,104.15,104.15,5200.0,86.4099,86.4099,86.3187,86.3187,5200.0
2014-02-27 14:25:00,104.19,104.2,104.14,104.14,6100.0,86.3519,86.3602,86.3104,86.3104,6100.0
2014-02-27 14:30:00,104.15,104.16,104.14,104.16,2500.0,86.3187,86.327,86.3104,86.327,2500.0
2014-02-27 14:35:00,104.17,104.19,104.16,104.18,3400.0,86.3353,86.3519,86.327,86.3436,3400.0
2014-02-27 14:40:00,104.16,104.17,104.09,104.1,6600.0,86.327,86.3353,86.269,86.2773,6600.0
2014-02-27 14:45:00,104.11,104.14,104.11,104.14,4800.0,86.2856,86.3104,86.2856,86.3104,4800.0
2014-02-27 14:50:00,104.15,104.18,104.15,104.18,5200.0,86.3187,86.3436,86.3187,86.3436,5200.0
2014-02-27 14:55:00,104.19,104.21,104.19,104.21,20200.0,86.3519,86.3685,86.3519,86.3685,20200.0
2014-02-27 15:00:00,104.19,104.2,104.11,104.2,9000.0,86.3519,86.3602,86.2856,86.3602,9000.0
2014-02-27 15:05:00,104.24,104.28,104.23,104.28,4600.0,86.3933,86.4265,86.385,86.4265,4600.0
2014-02-27 15:10:00,104.27,104.27,104.24,104.25,8800.0,86.4182,86.4182,86.3933,86.4016,8800.0
2014-02-27 15:15:00,104.27,104.3,104.24,104.24,23400.0,86.4182,86.4431,86.3933,86.3933,23400.0
2014-02-27 15:20:00,104.27,104.28,104.22,104.23,8600.0,86.4182,86.4265,86.3768,86.385,8600.0
2014-02-27 15:25:00,104.24,104.27,104.24,104.27,500.0,86.3933,86.4182,86.3933,86.4182,500.0
2014-02-27 15:30:00,104.28,104.3,104.26,104.27,8100.0,86.4265,86.4431,86.4099,86.4182,8100.0
2014-02-27 15:35:00,104.27,104.29,104.27,104.29,8000.0,86.4182,86.4348,86.4182,86.4348,8000.0
2014-02-27 15:40:00,104.26,104.28,104.26,104.28,4300.0,86.4099,86.4265,86.4099,86.4265,4300.0
2014-02-27 15:45:00,104.26,104.26,104.13,104.13,17000.0,86.4099,86.4099,86.3022,86.3022,17000.0
2014-02-27 15:50:00,104.15,104.15,104.12,104.15,9200.0,86.3187,86.3187,86.2939,86.3187,9200.0
2014-02-27 15:55:00,104.16,104.36,104.16,104.36,81200.0,86.327,86.4928,86.327,86.4928,81200.0
2014-02-28 09:30:00,104.38,104.41,104.32,104.33,7300.0,86.5094,86.5342,86.4596,86.4679,7300.0
2014-02-28 09:35:00,104.38,104.47,104.34,104.47,800.0,86.5094,86.5839,86.4762,86.5839,800.0
2014-02-28 09:40:00,104.59,104.71,104.59,104.62,18300.0,86.6834,86.7829,86.6834,86.7083,18300.0
2014-02-28 09:45:00,104.59,104.64,104.57,104.58,2200.0,86.6834,86.7248,86.6668,86.6751,2200.0
2014-02-28 09:50:00,104.57,104.6,104.56,104.6,500.0,86.6668,86.6917,86.6585,86.6917,500.0
2014-02-28 09:55:00,104.66,104.66,104.66,104.66,200.0,86.7414,86.7414,86.7414,86.7414,200.0
2014-02-28 10:00:00,104.7,104.88,104.7,104.87,9500.0,86.7746,86.9238,86.7746,86.9155,9500.0
2014-02-28 10:05:00,104.85,104.85,104.81,104.81,1900.0,86.8989,86.8989,86.8657,86.8657,1900.0
2014-02-28 10:10:00,104.84,104.92,104.83,104.92,500.0,86.8906,86.9569,86.8823,86.9569,500.0
2014-02-28 10:15:00,104.92,104.94,104.87,104.87,2500.0,86.9569,86.9735,86.9155,86.9155,2500.0
2014-02-28 10:20:00,104.89,104.89,104.85,104.85,1000.0,86.932,86.932,86.8989,86.8989,1000.0
2014-02-28 10:25:00,104.93,104.94,104.91,104.91,700.0,86.9652,86.9735,86.9486,86.9486,700.0
2014-02-28 10:30:00,104.91,104.91,104.91,104.91,1000.0,86.9486,86.9486,86.9486,86.9486,1000.0
2014-02-28 10:35:00,104.94,104.96,104.87,104.87,1500.0,86.9735,86.9901,86.9155,86.9155,1500.0
2014-02-28 10:40:00,104.86,104.86,104.82,104.82,4900.0,86.9072,86.9072,86.874,86.874,4900.0
2014-02-28 10:45:00,104.85,104.93,104.85,104.93,1900.0,86.8989,86.9652,86.8989,86.9652,1900.0
2014-02-28 10:50:00,104.92,104.92,104.9,104.9,2600.0,86.9569,86.9569,86.9403,86.9403,2600.0
2014-02-28 10:55:00,104.89,104.91,104.86,104.9,2900.0,86.932,86.9486,86.9072,86.9403,2900.0
2014-02-28 11:00:00,104.88,104.88,104.81,104.81,600.0,86.9238,86.9238,86.8657,86.8657,600.0
2014-02-28 11:05:00,104.77,104.8,104.75,104.8,151900.0,86.8326,86.8575,86.816,86.8575,151900.0
2014-02-28 11:10:00,104.82,104.84,104.8,104.8,800.0,86.874,86.8906,86.8575,86.8575,800.0
2014-02-28 11:15:00,104.82,104.83,104.8,104.82,900.0,86.874,86.8823,86.8575,86.874,900.0
2014-02-28 11:20:00,104.82,104.83,104.82,104.83,500.0,86.874,86.8823,86.874,86.8823,500.0
2014-02-28 11:25:00,104.81,104.85,104.81,104.82,6900.0,86.8657,86.8989,86.8657,86.874,6900.0
2014-02-28 11:30:00,104.87,104.9,104.87,104.9,800.0,86.9155,86.9403,86.9155,86.9403,800.0
2014-02-28 11:35:00,104.96,104.97,104.94,104.94,400.0,86.9901,86.9983,86.9735,86.9735,400.0
2014-02-28 11:40:00,104.93,104.95,104.93,104.95,18700.0,86.9652,86.9818,86.9652,86.9818,18700.0
2014-02-28 11:45:00,104.96,104.98,104.95,104.95,3100.0,86.9901,87.0066,86.9818,86.9818,3100.0
2014-02-28 11:50:00,104.95,105.07,104.95,105.07,303200.0,86.9818,87.0812,86.9818,87.0812,303200.0
2014-02-28 11:55:00,105.06,105.07,105.04,105.04,60000.0,87.0729,87.0812,87.0564,87.0564,60000.0
2014-02-28 12:00:00,105.04,105.04,104.99,105.03,94700.0,87.0564,87.0564,87.0149,87.0481,94700.0
2014-02-28 12:05:00,105.03,105.03,104.98,105.02,1400.0,87.0481,87.0481,87.0066,87.0398,1400.0
2014-02-28 12:10:00,105.03,105.03,105.0,105.01,700.0,87.0481,87.0481,87.0232,87.0315,700.0
2014-02-28 12:15:00,105.04,105.04,105.03,105.03,700.0,87.0564,87.0564,87.0481,87.0481,700.0
2014-02-28 12:20:00,105.03,105.05,105.03,105.04,1200.0,87.0481,87.0646,87.0481,87.0564,1200.0
2014-02-28 12:25:00,105.05,105.05,105.04,105.04,200.0,87.0646,87.0646,87.0564,87.0564,200.0
2014-02-28 12:30:00,105.05,105.07,105.05,105.07,800.0,87.0646,87.0812,87.0646,87.0812,800.0
2014-02-28 12:35:00,105.05,105.05,105.05,105.05,100.0,87.0646,87.0646,87.0646,87.0646,100.0
2014-02-28 12:40:00,105.03,105.04,105.03,105.04,200.0,87.0481,87.0564,87.0481,87.0564,200.0
2014-02-28 12:45:00,105.03,105.03,105.03,105.03,100.0,87.0481,87.0481,87.0481,87.0481,100.0
2014-02-28 12:50:00,105.05,105.05,105.04,105.04,600.0,87.0646,87.0646,87.0564,87.0564,600.0
2014-02-28 12:55:00,105.02,105.03,105.02,105.02,3700.0,87.0398,87.0481,87.0398,87.0398,3700.0
2014-02-28 13:00:00,105.02,105.02,105.02,105.02,0.0,87.0398,87.0398,87.0398,87.0398,0.0
2014-02-28 13:05:00,105.02,105.06,105.02,105.06,16300.0,87.0398,87.0729,87.0398,87.0729,16300.0
2014-02-28 13:10:00,105.04,105.04,105.04,105.04,200.0,87.0564,87.0564,87.0564,87.0564,200.0
2014-02-28 13:15:00,105.06,105.08,105.06,105.07,9600.0,87.0729,87.0895,87.0729,87.0812,9600.0
2014-02-28 13:20:00,105.07,105.1,105.05,105.05,700.0,87.0812,87.1061,87.0646,87.0646,700.0
2014-02-28 13:25:00,105.07,105.08,105.07,105.08,1200.0,87.0812,87.0895,87.0812,87.0895,1200.0
2014-02-28 13:30:00,105.08,105.08,105.06,105.08,400.0,87.0895,87.0895,87.0729,87.0895,400.0
2014-02-28 13:35:00,105.07,105.07,105.07,105.07,500.0,87.0812,87.0812,87.0812,87.0812,500.0
2014-02-28 13:40:00,105.08,105.08,105.06,105.06,400.0,87.0895,87.0895,87.0729,87.0729,400.0
2014-02-28 13:45:00,105.01,105.01,105.01,105.01,3800.0,87.0315,87.0315,87.0315,87.0315,3800.0
2014-02-28 13:50:00,104.97,104.97,104.94,104.94,1600.0,86.9983,86.9983,86.9735,86.9735,1600.0
2014-02-28 13:55:00,104.95,104.95,104.95,104.95,1100.0,86.9818,86.9818,86.9818,86.9818,1100.0
2014-02-28 14:00:00,104.89,104.9,104.88,104.9,4700.0,86.932,86.9403,86.9238,86.9403,4700.0
2014-02-28 14:05:00,104.88,104.9,104.88,104.88,300.0,86.9238,86.9403,86.9238,86.9238,300.0
2014-02-28 14:10:00,104.83,104.87,104.83,104.85,1400.0,86.8823,86.9155,86.8823,86.8989,1400.0
2014-02-28 14:15:00,104.88,104.88,104.88,104.88,2200.0,86.9238,86.9238,86.9238,86.9238,2200.0
2014-02-28 14:20:00,104.89,104.89,104.88,104.88,400.0,86.932,86.932,86.9238,86.9238,400.0
2014-02-28 14:25:00,104.82,104.87,104.82,104.87,1300.0,86.874,86.9155,86.874,86.9155,1300.0
2014-02-28 14:30:00,104.87,104.87,104.85,104.85,2800.0,86.9155,86.9155,86.8989,86.8989,2800.0
2014-02-28 14:35:00,104.81,104.81,104.73,104.73,1300.0,86.8657,86.8657,86.7994,86.7994,1300.0
2014-02-28 14:40:00,104.72,104.76,104.68,104.68,3400.0,86.7911,86.8243,86.758,86.758,3400.0
2014-02-28 14:45:00,104.66,104.66,104.54,104.54,700.0,86.7414,86.7414,86.642,86.642,700.0
2014-02-28 14:50:00,104.51,104.57,104.49,104.54,1300.0,86.6171,86.6668,86.6005,86.642,1300.0
2014-02-28 14:55:00,104.51,104.51,104.46,104.46,400.0,86.6171,86.6171,86.5757,86.5757,400.0
2014-02-28 15:00:00,104.41,104.41,104.18,104.32,8800.0,86.5342,86.5342,86.3436,86.4596,8800.0
2014-02-28 15:05:00,104.31,104.33,104.07,104.07,10200.0,86.4513,86.4679,86.2524,86.2524,10200.0
2014-02-28 15:10:00,104.05,104.13,103.94,104.1,11900.0,86.2359,86.3022,86.1447,86.2773,11900.0
2014-02-28 15:15:00,104.11,104.26,104.11,104.23,4200.0,86.2856,86.4099,86.2856,86.385,4200.0
2014-02-28 15:20:00,104.19,104.33,104.19,104.31,7400.0,86.3519,86.4679,86.3519,86.4513,7400.0
2014-02-28 15:25:00,104.26,104.34,104.25,104.33,5400.0,86.4099,86.4762,86.4016,86.4679,5400.0
2014-02-28 15:30:00,104.36,104.48,104.36,104.47,3100.0,86.4928,86.5922,86.4928,86.5839,3100.0
2014-02-28 15:35:00,104.45,104.49,104.43,104.46,1200.0,86.5674,86.6005,86.5508,86.5757,1200.0
2014-02-28 15:40:00,104.48,104.62,104.48,104.62,6100.0,86.5922,86.7083,86.5922,86.7083,6100.0
2014-02-28 15:45:00,104.62,104.62,104.44,104.44,4400.0,86.7083,86.7083,86.5591,86.5591,4400.0
2014-02-28 15:50:00,104.45,104.54,104.45,104.49,2900.0,86.5674,86.642,86.5674,86.6005,2900.0
2014-02-28 15:55:00,104.51,104.68,104.5,104.58,18500.0,86.6171,86.758,86.6088,86.6751,18500.0
2014-03-03 09:30:00,103.6,103.79,103.52,103.79,15100.0,85.8629,86.0204,85.7966,86.0204,15100.0
2014-03-03 09:35:00,103.89,104.05,103.82,104.05,2900.0,86.1033,86.2359,86.0452,86.2359,2900.0
2014-03-03 09:40:00,104.01,104.05,103.91,103.98,9300.0,86.2027,86.2359,86.1198,86.1778,9300.0
2014-03-03 09:45:00,103.98,104.02,103.97,103.97,2100.0,86.1778,86.211,86.1696,86.1696,2100.0
2014-03-03 09:50:00,104.01,104.02,103.92,104.02,17000.0,86.2027,86.211,86.1281,86.211,17000.0
2014-03-03 09:55:00,103.98,104.01,103.83,103.89,3800.0,86.1778,86.2027,86.0535,86.1033,3800.0
2014-03-03 10:00:00,103.98,104.11,103.82,103.9,16600.0,86.1778,86.2856,86.0452,86.1115,16600.0
2014-03-03 10:05:00,103.88,103.93,103.83,103.84,32300.0,86.095,86.1364,86.0535,86.0618,32300.0
2014-03-03 10:10:00,103.77,103.77,103.65,103.67,32100.0,86.0038,86.0038,85.9043,85.9209,32100.0
2014-03-03 10:15:00,103.67,103.69,103.6,103.67,12300.0,85.9209,85.9375,85.8629,85.9209,12300.0
2014-03-03 10:20:00,103.67,103.69,103.6,103.63,14600.0,85.9209,85.9375,85.8629,85.8878,14600.0
2014-03-03 10:25:00,103.6,103.82,103.58,103.79,17200.0,85.8629,86.0452,85.8463,86.0204,17200.0
2014-03-03 10:30:00,103.78,103.81,103.7,103.7,1000.0,86.0121,86.0369,85.9458,85.9458,1000.0
2014-03-03 10:35:00,103.72,103.72,103.65,103.69,16100.0,85.9624,85.9624,85.9043,85.9375,16100.0
2014-03-03 10:40:00,103.68,103.8,103.68,103.78,3600.0,85.9292,86.0287,85.9292,86.0121,3600.0
2014-03-03 10:45:00,103.76,103.77,103.69,103.69,5200.0,85.9955,86.0038,85.9375,85.9375,5200.0
2014-03-03 10:50:00,103.7,103.8,103.7,103.74,174700.0,85.9458,86.0287,85.9458,85.9789,174700.0
2014-03-03 10:55:00,103.78,103.9,103.75,103.9,9900.0,86.0121,86.1115,85.9872,86.1115,9900.0
2014-03-03 11:00:00,103.91,103.91,103.79,103.79,5600.0,86.1198,86.1198,86.0204,86.0204,5600.0
2014-03-03 11:05:00,103.79,103.79,103.54,103.57,6500.0,86.0204,86.0204,85.8132,85.838,6500.0
2014-03-03 11:10:00,103.56,103.61,103.51,103.58,5500.0,85.8297,85.8712,85.7883,85.8463,5500.0
2014-03-03 11:15:00,103.56,103.58,103.56,103.57,800.0,85.8297,85.8463,85.8297,85.838,800.0
2014-03-03 11:20:00,103.62,103.69,103.59,103.68,3000.0,85.8795,85.9375,85.8546,85.9292,3000.0
2014-03-03 11:25:00,103.71,103.72,103.6,103.6,7100.0,85.9541,85.9624,85.8629,85.8629,7100.0
2014-03-03 11:30:00,103.62,103.63,103.54,103.6,3500.0,85.8795,85.8878,85.8132,85.8629,3500.0
2014-03-03 11:35:00,103.6,103.6,103.52,103.52,1600.0,85.8629,85.8629,85.7966,85.7966,1600.0
2014-03-03 11:40:00,103.5,103.61,103.49,103.53,24500.0,85.78,85.8712,85.7717,85.8049,24500.0
2014-03-03 11:45:00,103.53,103.53,103.41,103.47,11200.0,85.8049,85.8049,85.7054,85.7552,11200.0
2014-03-03 11:50:00,103.45,103.45,103.42,103.42,1300.0,85.7386,85.7386,85.7137,85.7137,1300.0
2014-03-03 11:55:00,103.49,103.49,103.35,103.35,7400.0,85.7717,85.7717,85.6557,85.6557,7400.0
2014-03-03 12:00:00,103.34,103.37,103.25,103.27,223000.0,85.6474,85.6723,85.5728,85.5894,223000.0
2014-03-03 12:05:00,103.27,103.33,103.25,103.27,22500.0,85.5894,85.6391,85.5728,85.5894,22500.0
2014-03-03 12:10:00,103.26,103.55,103.17,103.49,12800.0,85.5811,85.8215,85.5065,85.7717,12800.0
2014-03-03 12:15:00,103.49,103.49,103.38,103.38,7100.0,85.7717,85.7717,85.6806,85.6806,7100.0
2014-03-03 12:20:00,103.39,103.5,103.39,103.49,3000.0,85.6889,85.78,85.6889,85.7717,3000.0
2014-03-03 12:25:00,103.55,103.55,103.48,103.49,800.0,85.8215,85.8215,85.7634,85.7717,800.0
2014-03-03 12:30:00,103.51,103.51,103.43,103.47,5000.0,85.7883,85.7883,85.722,85.7552,5000.0
2014-03-03 12:35:00,103.56,103.6,103.56,103.56,1800.0,85.8297,85.8629,85.8297,85.8297,1800.0
2014-03-03 12:40:00,103.53,103.54,103.45,103.49,1800.0,85.8049,85.8132,85.7386,85.7717,1800.0
2014-03-03 12:45:00,103.52,103.52,103.48,103.5,1300.0,85.7966,85.7966,85.7634,85.78,1300.0
2014-03-03 12:50:00,103.51,103.52,103.49,103.49,13100.0,85.7883,85.7966,85.7717,85.7717,13100.0
2014-03-03 12:55:00,103.48,103.58,103.47,103.58,1200.0,85.7634,85.8463,85.7552,85.8463,1200.0
2014-03-03 13:00:00,103.59,103.69,103.59,103.68,13900.0,85.8546,85.9375,85.8546,85.9292,13900.0
2014-03-03 13:05:00,103.67,103.71,103.67,103.71,1200.0,85.9209,85.9541,85.9209,85.9541,1200.0
2014-03-03 13:10:00,103.71,103.71,103.65,103.65,5100.0,85.9541,85.9541,85.9043,85.9043,5100.0
2014-03-03 13:15:00,103.73,103.73,103.72,103.72,500.0,85.9706,85.9706,85.9624,85.9624,500.0
2014-03-03 13:20:00,103.76,103.76,103.74,103.75,800.0,85.9955,85.9955,85.9789,85.9872,800.0
2014-03-03 13:25:00,103.77,103.81,103.73,103.73,1500.0,86.0038,86.0369,85.9706,85.9706,1500.0
2014-03-03 13:30:00,103.62,103.65,103.62,103.65,1200.0,85.8795,85.9043,85.8795,85.9043,1200.0
2014-03-03 13:35:00,103.65,103.68,103.65,103.66,2000.0,85.9043,85.9292,85.9043,85.9126,2000.0
2014-03-03 13:40:00,103.71,103.71,103.66,103.71,2500.0,85.9541,85.9541,85.9126,85.9541,2500.0
2014-03-03 13:45:00,103.7,103.72,103.66,103.7,3100.0,85.9458,85.9624,85.9126,85.9458,3100.0
2014-03-03 13:50:00,103.7,103.73,103.69,103.69,4500.0,85.9458,85.9706,85.9375,85.9375,4500.0
2014-03-03 13:55:00,103.73,103.88,103.71,103.82,4700.0,85.9706,86.095,85.9541,86.0452,4700.0
2014-03-03 14:00:00,103.83,103.84,103.78,103.83,8000.0,86.0535,86.0618,86.0121,86.0535,8000.0
2014-03-03 14:05:00,103.82,103.85,103.8,103.82,8300.0,86.0452,86.0701,86.0287,86.0452,8300.0
2014-03-03 14:10:00,103.83,103.9,103.83,103.9,1900.0,86.0535,86.1115,86.0535,86.1115,1900.0
2014-03-03 14:15:00,103.91,103.92,103.82,103.82,3200.0,86.1198,86.1281,86.0452,86.0452,3200.0
2014-03-03 14:20:00,103.83,103.88,103.82,103.88,700.0,86.0535,86.095,86.0452,86.095,700.0
2014-03-03 14:25:00,103.86,103.87,103.76,103.76,3000.0,86.0784,86.0867,85.9955,85.9955,3000.0
2014-03-03 14:30:00,103.71,103.73,103.67,103.67,2200.0,85.9541,85.9706,85.9209,85.9209,2200.0
2014-03-03 14:35:00,103.8,103.8,103.8,103.8,100.0,86.0287,86.0287,86.0287,86.0287,100.0
2014-03-03 14:40:00,103.79,103.84,103.79,103.84,1100.0,86.0204,86.0618,86.0204,86.0618,1100.0
2014-03-03 14:45:00,103.9,104.0,103.9,104.0,400.0,86.1115,86.1944,86.1115,86.1944,400.0
2014-03-03 14:50:00,103.99,104.0,103.95,103.99,1000.0,86.1861,86.1944,86.153,86.1861,1000.0
2014-03-03 14:55:00,103.97,103.97,103.87,103.88,3200.0,86.1696,86.1696,86.0867,86.095,3200.0
2014-03-03 15:00:00,103.87,103.88,103.85,103.87,1400.0,86.0867,86.095,86.0701,86.0867,1400.0
2014-03-03 15:05:00,103.74,103.82,103.73,103.78,6100.0,85.9789,86.0452,85.9706,86.0121,6100.0
2014-03-03 15:10:00,103.76,103.76,103.62,103.66,9700.0,85.9955,85.9955,85.8795,85.9126,9700.0
2014-03-03 15:15:00,103.66,103.7,103.61,103.7,8800.0,85.9126,85.9458,85.8712,85.9458,8800.0
2014-03-03 15:20:00,103.71,103.72,103.62,103.67,8000.0,85.9541,85.9624,85.8795,85.9209,8000.0
2014-03-03 15:25:00,103.72,103.72,103.55,103.67,15000.0,85.9624,85.9624,85.8215,85.9209,15000.0
2014-03-03 15:30:00,103.65,103.66,103.59,103.65,22900.0,85.9043,85.9126,85.8546,85.9043,22900.0
2014-03-03 15:35:00,103.66,103.73,103.66,103.69,199300.0,85.9126,85.9706,85.9126,85.9375,199300.0
2014-03-03 15:40:00,103.69,103.74,103.65,103.74,8100.0,85.9375,85.9789,85.9043,85.9789,8100.0
2014-03-03 15:45:00,103.8,103.83,103.69,103.69,14100.0,86.0287,86.0535,85.9375,85.9375,14100.0
2014-03-03 15:50:00,103.69,103.76,103.67,103.72,7900.0,85.9375,85.9955,85.9209,85.9624,7900.0
2014-03-03 15:55:00,103.73,103.81,103.71,103.81,53900.0,85.9706,86.0369,85.9541,86.0369,53900.0
2014-03-04 09:30:00,104.92,105.02,104.91,105.01,5400.0,86.9569,87.0398,86.9486,87.0315,5400.0
2014-03-04 09:35:00,105.01,105.09,105.0,105.03,3800.0,87.0315,87.0978,87.0232,87.0481,3800.0
2014-03-04 09:40:00,105.03,105.03,104.92,104.94,5000.0,87.0481,87.0481,86.9569,86.9735,5000.0
2014-03-04 09:45:00,104.95,105.04,104.95,105.04,1100.0,86.9818,87.0564,86.9818,87.0564,1100.0
2014-03-04 09:50:00,105.07,105.14,105.07,105.1,3700.0,87.0812,87.1392,87.0812,87.1061,3700.0
2014-03-04 09:55:00,105.13,105.17,105.07,105.16,3700.0,87.131,87.1641,87.0812,87.1558,3700.0
2014-03-04 10:00:00,105.18,105.21,105.04,105.04,2700.0,87.1724,87.1973,87.0564,87.0564,2700.0
2014-03-04 10:05:00,105.01,105.08,105.01,105.08,7400.0,87.0315,87.0895,87.0315,87.0895,7400.0
2014-03-04 10:10:00,105.06,105.15,105.05,105.15,10500.0,87.0729,87.1475,87.0646,87.1475,10500.0
2014-03-04 10:15:00,105.18,105.18,105.1,105.14,4100.0,87.1724,87.1724,87.1061,87.1392,4100.0
2014-03-04 10:20:00,105.17,105.22,105.11,105.11,10700.0,87.1641,87.2055,87.1144,87.1144,10700.0
2014-03-04 10:25:00,105.11,105.17,105.11,105.17,8400.0,87.1144,87.1641,87.1144,87.1641,8400.0
2014-03-04 10:30:00,105.18,105.2,105.15,105.2,5400.0,87.1724,87.189,87.1475,87.189,5400.0
2014-03-04 10:35:00,105.21,105.24,105.16,105.24,9800.0,87.1973,87.2221,87.1558,87.2221,9800.0
2014-03-04 10:40:00,105.24,105.28,105.24,105.25,8800.0,87.2221,87.2553,87.2221,87.2304,8800.0
2014-03-04 10:45:00,105.27,105.27,105.21,105.22,2700.0,87.247,87.247,87.1973,87.2055,2700.0
2014-03-04 10:50:00,105.21,105.26,105.21,105.23,4600.0,87.1973,87.2387,87.1973,87.2138,4600.0
2014-03-04 10:55:00,105.23,105.27,105.22,105.25,3300.0,87.2138,87.247,87.2055,87.2304,3300.0
2014-03-04 11:00:00,105.25,105.27,105.23,105.27,4100.0,87.2304,87.247,87.2138,87.247,4100.0
2014-03-04 11:05:00,105.27,105.28,105.23,105.24,2300.0,87.247,87.2553,87.2138,87.2221,2300.0
2014-03-04 11:10:00,105.24,105.27,105.22,105.25,6200.0,87.2221,87.247,87.2055,87.2304,6200.0
2014-03-04 11:15:00,105.26,105.29,105.25,105.28,5100.0,87.2387,87.2636,87.2304,87.2553,5100.0
2014-03-04 11:20:00,105.29,105.3,105.28,105.28,6500.0,87.2636,87.2718,87.2553,87.2553,6500.0
2014-03-04 11:25:00,105.3,105.3,105.25,105.26,8200.0,87.2718,87.2718,87.2304,87.2387,8200.0
2014-03-04 11:30:00,105.27,105.27,105.18,105.2,8400.0,87.247,87.247,87.1724,87.189,8400.0
2014-03-04 11:35:00,105.23,105.24,105.15,105.16,6500.0,87.2138,87.2221,87.1475,87.1558,6500.0
2014-03-04 11:40:00,105.18,105.2,105.15,105.2,7700.0,87.1724,87.189,87.1475,87.189,7700.0
2014-03-04 11:45:00,105.19,105.22,105.19,105.22,1900.0,87.1807,87.2055,87.1807,87.2055,1900.0
2014-03-04 11:50:00,105.22,105.28,105.22,105.26,3100.0,87.2055,87.2553,87.2055,87.2387,3100.0
2014-03-04 11:55:00,105.25,105.26,105.22,105.24,2100.0,87.2304,87.2387,87.2055,87.2221,2100.0
2014-03-04 12:00:00,105.24,105.28,105.23,105.25,4200.0,87.2221,87.2553,87.2138,87.2304,4200.0
2014-03-04 12:05:00,105.26,105.26,105.24,105.25,6500.0,87.2387,87.2387,87.2221,87.2304,6500.0
2014-03-04 12:10:00,105.26,105.31,105.26,105.31,1700.0,87.2387,87.2801,87.2387,87.2801,1700.0
2014-03-04 12:15:00,105.31,105.37,105.29,105.37,6200.0,87.2801,87.3299,87.2636,87.3299,6200.0
2014-03-04 12:20:00,105.37,105.41,105.35,105.36,7400.0,87.3299,87.363,87.3133,87.3216,7400.0
2014-03-04 12:25:00,105.39,105.41,105.35,105.4,2900.0,87.3464,87.363,87.3133,87.3547,2900.0
2014-03-04 12:30:00,105.39,105.39,105.31,105.34,20300.0,87.3464,87.3464,87.2801,87.305,20300.0
2014-03-04 12:35:00,105.35,105.39,105.31,105.36,6700.0,87.3133,87.3464,87.2801,87.3216,6700.0
2014-03-04 12:40:00,105.38,105.38,105.29,105.31,1300.0,87.3382,87.3382,87.2636,87.2801,1300.0
2014-03-04 12:45:00,105.3,105.35,105.3,105.33,1800.0,87.2718,87.3133,87.2718,87.2967,1800.0
2014-03-04 12:50:00,105.33,105.35,105.27,105.28,2600.0,87.2967,87.3133,87.247,87.2553,2600.0
2014-03-04 12:55:00,105.3,105.33,105.29,105.33,2200.0,87.2718,87.2967,87.2636,87.2967,2200.0
2014-03-04 13:00:00,105.33,105.35,105.32,105.34,3100.0,87.2967,87.3133,87.2884,87.305,3100.0
2014-03-04 13:05:00,105.34,105.38,105.29,105.32,5800.0,87.305,87.3382,87.2636,87.2884,5800.0
2014-03-04 13:10:00,105.33,105.35,105.32,105.35,4100.0,87.2967,87.3133,87.2884,87.3133,4100.0
2014-03-04 13:15:00,105.35,105.37,105.33,105.34,8500.0,87.3133,87.3299,87.2967,87.305,8500.0
2014-03-04 13:20:00,105.34,105.37,105.3,105.31,8900.0,87.305,87.3299,87.2718,87.2801,8900.0
2014-03-04 13:25:00,105.32,105.38,105.32,105.37,4300.0,87.2884,87.3382,87.2884,87.3299,4300.0
2014-03-04 13:30:00,105.39,105.39,105.35,105.37,2700.0,87.3464,87.3464,87.3133,87.3299,2700.0
2014-03-04 13:35:00,105.37,105.39,105.34,105.39,1500.0,87.3299,87.3464,87.305,87.3464,1500.0
2014-03-04 13:40:00,105.38,105.41,105.36,105.37,30600.0,87.3382,87.363,87.3216,87.3299,30600.0
2014-03-04 13:45:00,105.37,105.43,105.23,105.23,10300.0,87.3299,87.3796,87.2138,87.2138,10300.0
2014-03-04 13:50:00,105.21,105.28,105.14,105.2,12300.0,87.1973,87.2553,87.1392,87.189,12300.0
2014-03-04 13:55:00,105.22,105.27,105.22,105.23,14500.0,87.2055,87.247,87.2055,87.2138,14500.0
2014-03-04 14:00:00,105.23,105.23,105.12,105.17,4600.0,87.2138,87.2138,87.1227,87.1641,4600.0
2014-03-04 14:05:00,105.19,105.23,105.14,105.23,9700.0,87.1807,87.2138,87.1392,87.2138,9700.0
2014-03-04 14:10:00,105.2,105.28,105.18,105.27,7300.0,87.189,87.2553,87.1724,87.247,7300.0
2014-03-04 14:15:00,105.27,105.28,105.2,105.24,5000.0,87.247,87.2553,87.189,87.2221,5000.0
2014-03-04 14:20:00,105.23,105.31,105.21,105.26,6600.0,87.2138,87.2801,87.1973,87.2387,6600.0
2014-03-04 14:25:00,105.26,105.28,105.22,105.27,13200.0,87.2387,87.2553,87.2055,87.247,13200.0
2014-03-04 14:30:00,105.27,105.33,105.27,105.31,12700.0,87.247,87.2967,87.247,87.2801,12700.0
2014-03-04 14:35:00,105.3,105.31,105.17,105.22,14700.0,87.2718,87.2801,87.1641,87.2055,14700.0
2014-03-04 14:40:00,105.25,105.29,105.24,105.29,7800.0,87.2304,87.2636,87.2221,87.2636,7800.0
2014-03-04 14:45:00,105.28,105.31,105.26,105.26,6400.0,87.2553,87.2801,87.2387,87.2387,6400.0
2014-03-04 14:50:00,105.27,105.34,105.27,105.33,6500.0,87.247,87.305,87.247,87.2967,6500.0
2014-03-04 14:55:00,105.32,105.41,105.32,105.38,7000.0,87.2884,87.363,87.2884,87.3382,7000.0
2014-03-04 15:00:00,105.38,105.42,105.36,105.4,5000.0,87.3382,87.3713,87.3216,87.3547,5000.0
2014-03-04 15:05:00,105.4,105.43,105.39,105.4,6800.0,87.3547,87.3796,87.3464,87.3547,6800.0
2014-03-04 15:10:00,105.39,105.42,105.36,105.41,123900.0,87.3464,87.3713,87.3216,87.363,123900.0
2014-03-04 15:15:00,105.4,105.51,105.37,105.51,19900.0,87.3547,87.4459,87.3299,87.4459,19900.0
2014-03-04 15:20:00,105.49,105.54,105.48,105.5,6500.0,87.4293,87.4708,87.421,87.4376,6500.0
2014-03-04 15:25:00,105.5,105.5,105.42,105.47,11800.0,87.4376,87.4376,87.3713,87.4127,11800.0
2014-03-04 15:30:00,105.47,105.47,105.44,105.47,10000.0,87.4127,87.4127,87.3879,87.4127,10000.0
2014-03-04 15:35:00,105.48,105.49,105.41,105.42,7200.0,87.421,87.4293,87.363,87.3713,7200.0
2014-03-04 15:40:00,105.43,105.52,105.43,105.52,4000.0,87.3796,87.4542,87.3796,87.4542,4000.0
2014-03-04 15:45:00,105.52,105.54,105.38,105.41,17200.0,87.4542,87.4708,87.3382,87.363,17200.0
2014-03-04 15:50:00,105.4,105.43,105.4,105.43,8100.0,87.3547,87.3796,87.3547,87.3796,8100.0
2014-03-04 15:55:00,105.44,105.45,105.36,105.37,29800.0,87.3879,87.3962,87.3216,87.3299,29800.0
2014-03-05 09:30:00,105.47,105.47,105.29,105.29,7600.0,87.4127,87.4127,87.2636,87.2636,7600.0
2014-03-05 09:35:00,105.35,105.35,105.29,105.31,1600.0,87.3133,87.3133,87.2636,87.2801,1600.0
2014-03-05 09:40:00,105.31,105.48,105.31,105.48,2600.0,87.2801,87.421,87.2801,87.421,2600.0
2014-03-05 09:45:00,105.46,105.47,105.42,105.42,1900.0,87.4045,87.4127,87.3713,87.3713,1900.0
2014-03-05 09:50:00,105.41,105.48,105.41,105.46,1800.0,87.363,87.421,87.363,87.4045,1800.0
2014-03-05 09:55:00,105.45,105.47,105.3,105.33,7000.0,87.3962,87.4127,87.2718,87.2967,7000.0
2014-03-05 10:00:00,105.35,105.35,105.27,105.33,55000.0,87.3133,87.3133,87.247,87.2967,55000.0
2014-03-05 10:05:00,105.33,105.48,105.33,105.46,9500.0,87.2967,87.421,87.2967,87.4045,9500.0
2014-03-05 10:10:00,105.46,105.46,105.44,105.44,4600.0,87.4045,87.4045,87.3879,87.3879,4600.0
2014-03-05 10:15:00,105.44,105.46,105.41,105.42,7800.0,87.3879,87.4045,87.363,87.3713,7800.0
2014-03-05 10:20:00,105.41,105.47,105.41,105.46,15300.0,87.363,87.4127,87.363,87.4045,15300.0
2014-03-05 10:25:00,105.45,105.56,105.45,105.5,4600.0,87.3962,87.4873,87.3962,87.4376,4600.0
2014-03-05 10:30:00,105.51,105.53,105.51,105.52,3500.0,87.4459,87.4625,87.4459,87.4542,3500.0
2014-03-05 10:35:00,105.49,105.51,105.49,105.5,7400.0,87.4293,87.4459,87.4293,87.4376,7400.0
2014-03-05 10:40:00,105.48,105.51,105.48,105.51,2300.0,87.421,87.4459,87.421,87.4459,2300.0
2014-03-05 10:45:00,105.48,105.49,105.37,105.37,2000.0,87.421,87.4293,87.3299,87.3299,2000.0
2014-03-05 10:50:00,105.36,105.41,105.35,105.4,3800.0,87.3216,87.363,87.3133,87.3547,3800.0
2014-03-05 10:55:00,105.42,105.46,105.39,105.46,5400.0,87.3713,87.4045,87.3464,87.4045,5400.0
2014-03-05 11:00:00,105.48,105.57,105.48,105.53,2000.0,87.421,87.4956,87.421,87.4625,2000.0
2014-03-05 11:05:00,105.56,105.56,105.53,105.53,400.0,87.4873,87.4873,87.4625,87.4625,400.0
2014-03-05 11:10:00,105.53,105.53,105.52,105.52,3000.0,87.4625,87.4625,87.4542,87.4542,3000.0
2014-03-05 11:15:00,105.51,105.52,105.46,105.46,4800.0,87.4459,87.4542,87.4045,87.4045,4800.0
2014-03-05 11:20:00,105.47,105.48,105.45,105.48,1100.0,87.4127,87.421,87.3962,87.421,1100.0
2014-03-05 11:25:00,105.49,105.49,105.34,105.34,6800.0,87.4293,87.4293,87.305,87.305,6800.0
2014-03-05 11:30:00,105.37,105.38,105.37,105.38,800.0,87.3299,87.3382,87.3299,87.3382,800.0
2014-03-05 11:35:00,105.38,105.44,105.36,105.43,1300.0,87.3382,87.3879,87.3216,87.3796,1300.0
2014-03-05 11:40:00,105.42,105.42,105.38,105.41,4800.0,87.3713,87.3713,87.3382,87.363,4800.0
2014-03-05 11:45:00,105.4,105.45,105.4,105.43,5900.0,87.3547,87.3962,87.3547,87.3796,5900.0
2014-03-05 11:50:00,105.44,105.47,105.44,105.45,3300.0,87.3879,87.4127,87.3879,87.3962,3300.0
2014-03-05 11:55:00,105.44,105.45,105.43,105.43,9100.0,87.3879,87.3962,87.3796,87.3796,9100.0
2014-03-05 12:00:00,105.42,105.44,105.39,105.43,4100.0,87.3713,87.3879,87.3464,87.3796,4100.0
2014-03-05 12:05:00,105.42,105.42,105.39,105.4,2800.0,87.3713,87.3713,87.3464,87.3547,2800.0
2014-03-05 12:10:00,105.4,105.4,105.34,105.35,1300.0,87.3547,87.3547,87.305,87.3133,1300.0
2014-03-05 12:15:00,105.34,105.36,105.34,105.36,2200.0,87.305,87.3216,87.305,87.3216,2200.0
2014-03-05 12:20:00,105.35,105.38,105.35,105.36,1700.0,87.3133,87.3382,87.3133,87.3216,1700.0
2014-03-05 12:25:00,105.36,105.38,105.35,105.36,3100.0,87.3216,87.3382,87.3133,87.3216,3100.0
2014-03-05 12:30:00,105.37,105.37,105.36,105.36,500.0,87.3299,87.3299,87.3216,87.3216,500.0
2014-03-05 12:35:00,105.37,105.43,105.37,105.41,5000.0,87.3299,87.3796,87.3299,87.363,5000.0
2014-03-05 12:40:00,105.41,105.42,105.38,105.38,1200.0,87.363,87.3713,87.3382,87.3382,1200.0
2014-03-05 12:45:00,105.38,105.42,105.38,105.42,5200.0,87.3382,87.3713,87.3382,87.3713,5200.0
2014-03-05 12:50:00,105.46,105.46,105.43,105.43,1300.0,87.4045,87.4045,87.3796,87.3796,1300.0
2014-03-05 12:55:00,105.4,105.43,105.4,105.43,400.0,87.3547,87.3796,87.3547,87.3796,400.0
2014-03-05 13:00:00,105.44,105.45,105.43,105.45,600.0,87.3879,87.3962,87.3796,87.3962,600.0
2014-03-05 13:05:00,105.47,105.48,105.45,105.47,3000.0,87.4127,87.421,87.3962,87.4127,3000.0
2014-03-05 13:10:00,105.47,105.49,105.47,105.49,2500.0,87.4127,87.4293,87.4127,87.4293,2500.0
2014-03-05 13:15:00,105.52,105.53,105.52,105.53,800.0,87.4542,87.4625,87.4542,87.4625,800.0
2014-03-05 13:20:00,105.5,105.52,105.49,105.49,2100.0,87.4376,87.4542,87.4293,87.4293,2100.0
2014-03-05 13:25:00,105.5,105.51,105.48,105.48,2000.0,87.4376,87.4459,87.421,87.421,2000.0
2014-03-05 13:30:00,105.46,105.46,105.46,105.46,100.0,87.4045,87.4045,87.4045,87.4045,100.0
2014-03-05 13:35:00,105.43,105.43,105.43,105.43,200.0,87.3796,87.3796,87.3796,87.3796,200.0
2014-03-05 13:40:00,105.43,105.44,105.43,105.44,1200.0,87.3796,87.3879,87.3796,87.3879,1200.0
2014-03-05 13:45:00,105.41,105.42,105.35,105.35,1200.0,87.363,87.3713,87.3133,87.3133,1200.0
2014-03-05 13:50:00,105.37,105.38,105.34,105.36,700.0,87.3299,87.3382,87.305,87.3216,700.0
2014-03-05 13:55:00,105.37,105.37,105.33,105.37,2400.0,87.3299,87.3299,87.2967,87.3299,2400.0
2014-03-05 14:00:00,105.39,105.42,105.39,105.39,3700.0,87.3464,87.3713,87.3464,87.3464,3700.0
2014-03-05 14:05:00,105.39,105.44,105.39,105.44,6400.0,87.3464,87.3879,87.3464,87.3879,6400.0
2014-03-05 14:10:00,105.44,105.47,105.4,105.4,12200.0,87.3879,87.4127,87.3547,87.3547,12200.0
2014-03-05 14:15:00,105.4,105.42,105.36,105.38,18000.0,87.3547,87.3713,87.3216,87.3382,18000.0
2014-03-05 14:20:00,105.38,105.41,105.36,105.38,6000.0,87.3382,87.363,87.3216,87.3382,6000.0
2014-03-05 14:25:00,105.39,105.39,105.35,105.36,5200.0,87.3464,87.3464,87.3133,87.3216,5200.0
2014-03-05 14:30:00,105.37,105.4,105.35,105.36,22100.0,87.3299,87.3547,87.3133,87.3216,22100.0
2014-03-05 14:35:00,105.38,105.42,105.38,105.41,5900.0,87.3382,87.3713,87.3382,87.363,5900.0
2014-03-05 14:40:00,105.41,105.41,105.39,105.39,2600.0,87.363,87.363,87.3464,87.3464,2600.0
2014-03-05 14:45:00,105.34,105.38,105.34,105.38,4300.0,87.305,87.3382,87.305,87.3382,4300.0
2014-03-05 14:50:00,105.38,105.39,105.36,105.36,4800.0,87.3382,87.3464,87.3216,87.3216,4800.0
2014-03-05 14:55:00,105.36,105.38,105.34,105.37,38600.0,87.3216,87.3382,87.305,87.3299,38600.0
2014-03-05 15:00:00,105.37,105.37,105.31,105.32,8600.0,87.3299,87.3299,87.2801,87.2884,8600.0
2014-03-05 15:05:00,105.33,105.37,105.28,105.3,34400.0,87.2967,87.3299,87.2553,87.2718,34400.0
2014-03-05 15:10:00,105.3,105.33,105.3,105.33,12800.0,87.2718,87.2967,87.2718,87.2967,12800.0
2014-03-05 15:15:00,105.32,105.34,105.31,105.33,3000.0,87.2884,87.305,87.2801,87.2967,3000.0
2014-03-05 15:20:00,105.33,105.39,105.32,105.38,18200.0,87.2967,87.3464,87.2884,87.3382,18200.0
2014-03-05 15:25:00,105.38,105.39,105.35,105.39,26800.0,87.3382,87.3464,87.3133,87.3464,26800.0
2014-03-05 15:30:00,105.39,105.41,105.35,105.41,19800.0,87.3464,87.363,87.3133,87.363,19800.0
2014-03-05 15:35:00,105.41,105.41,105.34,105.35,10400.0,87.363,87.363,87.305,87.3133,10400.0
2014-03-05 15:40:00,105.37,105.37,105.31,105.33,8600.0,87.3299,87.3299,87.2801,87.2967,8600.0
2014-03-05 15:45:00,105.34,105.38,105.33,105.38,11100.0,87.305,87.3382,87.2967,87.3382,11100.0
2014-03-05 15:50:00,105.38,105.42,105.37,105.42,15100.0,87.3382,87.3713,87.3299,87.3713,15100.0
2014-03-05 15:55:00,105.43,105.46,105.4,105.43,87000.0,87.3796,87.4045,87.3547,87.3796,87000.0
2014-03-06 09:30:00,105.67,105.76,105.67,105.71,21900.0,87.5785,87.6531,87.5785,87.6117,21900.0
2014-03-06 09:35:00,105.72,105.74,105.69,105.73,4000.0,87.6199,87.6365,87.5951,87.6282,4000.0
2014-03-06 09:40:00,105.75,105.82,105.75,105.81,10100.0,87.6448,87.7028,87.6448,87.6945,10100.0
2014-03-06 09:45:00,105.81,105.82,105.77,105.77,4600.0,87.6945,87.7028,87.6614,87.6614,4600.0
2014-03-06 09:50:00,105.78,105.86,105.77,105.84,11800.0,87.6697,87.736,87.6614,87.7194,11800.0
2014-03-06 09:55:00,105.88,105.88,105.87,105.87,3000.0,87.7525,87.7525,87.7443,87.7443,3000.0
2014-03-06 10:00:00,105.8,105.83,105.79,105.83,2800.0,87.6862,87.7111,87.678,87.7111,2800.0
2014-03-06 10:05:00,105.81,105.82,105.77,105.77,3600.0,87.6945,87.7028,87.6614,87.6614,3600.0
2014-03-06 10:10:00,105.78,105.79,105.68,105.68,7600.0,87.6697,87.678,87.5868,87.5868,7600.0
2014-03-06 10:15:00,105.68,105.69,105.62,105.63,1800.0,87.5868,87.5951,87.5371,87.5453,1800.0
2014-03-06 10:20:00,105.64,105.68,105.64,105.68,6400.0,87.5536,87.5868,87.5536,87.5868,6400.0
2014-03-06 10:25:00,105.66,105.76,105.65,105.76,2900.0,87.5702,87.6531,87.5619,87.6531,2900.0
2014-03-06 10:30:00,105.77,105.79,105.76,105.76,1900.0,87.6614,87.678,87.6531,87.6531,1900.0
2014-03-06 10:35:00,105.73,105.77,105.72,105.75,2500.0,87.6282,87.6614,87.6199,87.6448,2500.0
2014-03-06 10:40:00,105.74,105.76,105.73,105.75,2600.0,87.6365,87.6531,87.6282,87.6448,2600.0
2014-03-06 10:45:00,105.77,105.8,105.77,105.79,4300.0,87.6614,87.6862,87.6614,87.678,4300.0
2014-03-06 10:50:00,105.79,105.82,105.78,105.81,4800.0,87.678,87.7028,87.6697,87.6945,4800.0
2014-03-06 10:55:00,105.8,105.8,105.79,105.79,700.0,87.6862,87.6862,87.678,87.678,700.0
2014-03-06 11:00:00,105.81,105.83,105.79,105.79,2500.0,87.6945,87.7111,87.678,87.678,2500.0
2014-03-06 11:05:00,105.78,105.81,105.77,105.81,7500.0,87.6697,87.6945,87.6614,87.6945,7500.0
2014-03-06 11:10:00,105.8,105.83,105.8,105.81,1900.0,87.6862,87.7111,87.6862,87.6945,1900.0
2014-03-06 11:15:00,105.8,105.81,105.78,105.8,1000.0,87.6862,87.6945,87.6697,87.6862,1000.0
2014-03-06 11:20:00,105.8,105.82,105.8,105.82,1100.0,87.6862,87.7028,87.6862,87.7028,1100.0
2014-03-06 11:25:00,105.79,105.79,105.74,105.77,1200.0,87.678,87.678,87.6365,87.6614,1200.0
2014-03-06 11:30:00,105.77,105.8,105.76,105.8,1700.0,87.6614,87.6862,87.6531,87.6862,1700.0
2014-03-06 11:35:00,105.81,105.82,105.79,105.79,7600.0,87.6945,87.7028,87.678,87.678,7600.0
2014-03-06 11:40:00,105.8,105.81,105.78,105.79,2600.0,87.6862,87.6945,87.6697,87.678,2600.0
2014-03-06 11:45:00,105.79,105.81,105.79,105.81,500.0,87.678,87.6945,87.678,87.6945,500.0
2014-03-06 11:50:00,105.81,105.83,105.81,105.82,2900.0,87.6945,87.7111,87.6945,87.7028,2900.0
2014-03-06 11:55:00,105.84,105.84,105.83,105.83,1400.0,87.7194,87.7194,87.7111,87.7111,1400.0
2014-03-06 12:00:00,105.84,105.85,105.82,105.84,1000.0,87.7194,87.7277,87.7028,87.7194,1000.0
2014-03-06 12:05:00,105.88,105.88,105.87,105.87,1300.0,87.7525,87.7525,87.7443,87.7443,1300.0
2014-03-06 12:10:00,105.88,105.88,105.88,105.88,300.0,87.7525,87.7525,87.7525,87.7525,300.0
2014-03-06 12:15:00,105.88,105.88,105.85,105.86,1300.0,87.7525,87.7525,87.7277,87.736,1300.0
2014-03-06 12:20:00,105.86,105.87,105.85,105.85,900.0,87.736,87.7443,87.7277,87.7277,900.0
2014-03-06 12:25:00,105.85,105.85,105.81,105.81,1000.0,87.7277,87.7277,87.6945,87.6945,1000.0
2014-03-06 12:30:00,105.82,105.84,105.82,105.83,1200.0,87.7028,87.7194,87.7028,87.7111,1200.0
2014-03-06 12:35:00,105.83,105.83,105.81,105.82,900.0,87.7111,87.7111,87.6945,87.7028,900.0
2014-03-06 12:40:00,105.82,105.82,105.8,105.8,1900.0,87.7028,87.7028,87.6862,87.6862,1900.0
2014-03-06 12:45:00,105.82,105.82,105.81,105.81,900.0,87.7028,87.7028,87.6945,87.6945,900.0
2014-03-06 12:50:00,105.8,105.84,105.8,105.83,3500.0,87.6862,87.7194,87.6862,87.7111,3500.0
2014-03-06 12:55:00,105.83,105.83,105.82,105.83,700.0,87.7111,87.7111,87.7028,87.7111,700.0
2014-03-06 13:00:00,105.84,105.85,105.84,105.85,1400.0,87.7194,87.7277,87.7194,87.7277,1400.0
2014-03-06 13:05:00,105.84,105.85,105.84,105.85,900.0,87.7194,87.7277,87.7194,87.7277,900.0
2014-03-06 13:10:00,105.86,105.86,105.77,105.78,6500.0,87.736,87.736,87.6614,87.6697,6500.0
2014-03-06 13:15:00,105.78,105.78,105.75,105.76,1300.0,87.6697,87.6697,87.6448,87.6531,1300.0
2014-03-06 13:20:00,105.75,105.76,105.75,105.76,1000.0,87.6448,87.6531,87.6448,87.6531,1000.0
2014-03-06 13:25:00,105.77,105.77,105.71,105.72,2500.0,87.6614,87.6614,87.6117,87.6199,2500.0
2014-03-06 13:30:00,105.71,105.74,105.71,105.74,2000.0,87.6117,87.6365,87.6117,87.6365,2000.0
2014-03-06 13:35:00,105.7,105.74,105.7,105.7,5300.0,87.6034,87.6365,87.6034,87.6034,5300.0
2014-03-06 13:40:00,105.68,105.68,105.64,105.65,2200.0,87.5868,87.5868,87.5536,87.5619,2200.0
2014-03-06 13:45:00,105.65,105.65,105.56,105.57,9100.0,87.5619,87.5619,87.4873,87.4956,9100.0
2014-03-06 13:50:00,105.56,105.6,105.56,105.56,3600.0,87.4873,87.5205,87.4873,87.4873,3600.0
2014-03-06 13:55:00,105.54,105.55,105.5,105.52,5400.0,87.4708,87.479,87.4376,87.4542,5400.0
2014-03-06 14:00:00,105.49,105.57,105.49,105.57,6100.0,87.4293,87.4956,87.4293,87.4956,6100.0
2014-03-06 14:05:00,105.57,105.62,105.57,105.6,800.0,87.4956,87.5371,87.4956,87.5205,800.0
2014-03-06 14:10:00,105.62,105.63,105.59,105.6,4800.0,87.5371,87.5453,87.5122,87.5205,4800.0
2014-03-06 14:15:00,105.61,105.61,105.54,105.56,4300.0,87.5288,87.5288,87.4708,87.4873,4300.0
2014-03-06 14:20:00,105.56,105.63,105.56,105.62,3100.0,87.4873,87.5453,87.4873,87.5371,3100.0
2014-03-06 14:25:00,105.62,105.69,105.61,105.67,9000.0,87.5371,87.5951,87.5288,87.5785,9000.0
2014-03-06 14:30:00,105.67,105.67,105.64,105.65,5900.0,87.5785,87.5785,87.5536,87.5619,5900.0
2014-03-06 14:35:00,105.66,105.66,105.61,105.64,10800.0,87.5702,87.5702,87.5288,87.5536,10800.0
2014-03-06 14:40:00,105.64,105.73,105.64,105.7,6500.0,87.5536,87.6282,87.5536,87.6034,6500.0
2014-03-06 14:45:00,105.7,105.7,105.63,105.66,122900.0,87.6034,87.6034,87.5453,87.5702,122900.0
2014-03-06 14:50:00,105.66,105.71,105.66,105.68,17900.0,87.5702,87.6117,87.5702,87.5868,17900.0
2014-03-06 14:55:00,105.67,105.68,105.67,105.68,200.0,87.5785,87.5868,87.5785,87.5868,200.0
2014-03-06 15:00:00,105.7,105.7,105.68,105.68,200.0,87.6034,87.6034,87.5868,87.5868,200.0
2014-03-06 15:05:00,105.67,105.67,105.63,105.64,3600.0,87.5785,87.5785,87.5453,87.5536,3600.0
2014-03-06 15:10:00,105.63,105.65,105.63,105.65,2600.0,87.5453,87.5619,87.5453,87.5619,2600.0
2014-03-06 15:15:00,105.67,105.68,105.66,105.66,3500.0,87.5785,87.5868,87.5702,87.5702,3500.0
2014-03-06 15:20:00,105.68,105.68,105.65,105.67,3400.0,87.5868,87.5868,87.5619,87.5785,3400.0
2014-03-06 15:25:00,105.67,105.7,105.67,105.7,8400.0,87.5785,87.6034,87.5785,87.6034,8400.0
2014-03-06 15:30:00,105.7,105.73,105.7,105.73,10300.0,87.6034,87.6282,87.6034,87.6282,10300.0
2014-03-06 15:35:00,105.73,105.77,105.72,105.73,14500.0,87.6282,87.6614,87.6199,87.6282,14500.0
2014-03-06 15:40:00,105.74,105.74,105.67,105.68,12200.0,87.6365,87.6365,87.5785,87.5868,12200.0
2014-03-06 15:45:00,105.66,105.67,105.6,105.6,10300.0,87.5702,87.5785,87.5205,87.5205,10300.0
2014-03-06 15:50:00,105.59,105.59,105.53,105.53,8800.0,87.5122,87.5122,87.4625,87.4625,8800.0
2014-03-06 15:55:00,105.55,105.62,105.54,105.62,11600.0,87.479,87.5371,87.4708,87.5371,11600.0
2014-03-07 09:30:00,106.09,106.09,105.85,105.85,3900.0,87.9266,87.9266,87.7277,87.7277,3900.0
2014-03-07 09:35:00,105.79,105.89,105.78,105.85,6500.0,87.678,87.7608,87.6697,87.7277,6500.0
2014-03-07 09:40:00,105.88,105.93,105.81,105.81,6100.0,87.7525,87.794,87.6945,87.6945,6100.0
2014-03-07 09:45:00,105.78,105.8,105.66,105.66,2300.0,87.6697,87.6862,87.5702,87.5702,2300.0
2014-03-07 09:50:00,105.52,105.63,105.48,105.63,5900.0,87.4542,87.5453,87.421,87.5453,5900.0
2014-03-07 09:55:00,105.63,105.64,105.53,105.63,11000.0,87.5453,87.5536,87.4625,87.5453,11000.0
2014-03-07 10:00:00,105.59,105.67,105.48,105.64,12200.0,87.5122,87.5785,87.421,87.5536,12200.0
2014-03-07 10:05:00,105.61,105.75,105.61,105.71,3200.0,87.5288,87.6448,87.5288,87.6117,3200.0
2014-03-07 10:10:00,105.75,105.84,105.71,105.82,4300.0,87.6448,87.7194,87.6117,87.7028,4300.0
2014-03-07 10:15:00,105.85,105.85,105.77,105.78,1800.0,87.7277,87.7277,87.6614,87.6697,1800.0
2014-03-07 10:20:00,105.81,105.85,105.78,105.79,2100.0,87.6945,87.7277,87.6697,87.678,2100.0
2014-03-07 10:25:00,105.73,105.77,105.72,105.74,3000.0,87.6282,87.6614,87.6199,87.6365,3000.0
2014-03-07 10:30:00,105.74,105.82,105.74,105.76,1800.0,87.6365,87.7028,87.6365,87.6531,1800.0
2014-03-07 10:35:00,105.78,105.81,105.74,105.75,3500.0,87.6697,87.6945,87.6365,87.6448,3500.0
2014-03-07 10:40:00,105.77,105.79,105.72,105.73,6600.0,87.6614,87.678,87.6199,87.6282,6600.0
2014-03-07 10:45:00,105.73,105.74,105.62,105.64,7900.0,87.6282,87.6365,87.5371,87.5536,7900.0
2014-03-07 10:50:00,105.66,105.67,105.61,105.61,1300.0,87.5702,87.5785,87.5288,87.5288,1300.0
2014-03-07 10:55:00,105.61,105.64,105.55,105.56,12600.0,87.5288,87.5536,87.479,87.4873,12600.0
2014-03-07 11:00:00,105.53,105.53,105.29,105.31,5600.0,87.4625,87.4625,87.2636,87.2801,5600.0
2014-03-07 11:05:00,105.3,105.37,105.3,105.36,6300.0,87.2718,87.3299,87.2718,87.3216,6300.0
2014-03-07 11:10:00,105.35,105.35,105.27,105.32,5900.0,87.3133,87.3133,87.247,87.2884,5900.0
2014-03-07 11:15:00,105.3,105.32,105.21,105.29,2900.0,87.2718,87.2884,87.1973,87.2636,2900.0
2014-03-07 11:20:00,105.31,105.38,105.27,105.38,1800.0,87.2801,87.3382,87.247,87.3382,1800.0
2014-03-07 11:25:00,105.38,105.41,105.36,105.36,1600.0,87.3382,87.363,87.3216,87.3216,1600.0
2014-03-07 11:30:00,105.37,105.39,105.34,105.38,5600.0,87.3299,87.3464,87.305,87.3382,5600.0
2014-03-07 11:35:00,105.37,105.43,105.37,105.42,2800.0,87.3299,87.3796,87.3299,87.3713,2800.0
2014-03-07 11:40:00,105.42,105.52,105.4,105.52,6300.0,87.3713,87.4542,87.3547,87.4542,6300.0
2014-03-07 11:45:00,105.51,105.57,105.51,105.51,11600.0,87.4459,87.4956,87.4459,87.4459,11600.0
2014-03-07 11:50:00,105.51,105.51,105.46,105.46,5500.0,87.4459,87.4459,87.4045,87.4045,5500.0
2014-03-07 11:55:00,105.45,105.58,105.45,105.58,7400.0,87.3962,87.5039,87.3962,87.5039,7400.0
2014-03-07 12:00:00,105.58,105.58,105.53,105.53,900.0,87.5039,87.5039,87.4625,87.4625,900.0
2014-03-07 12:05:00,105.49,105.51,105.48,105.48,4200.0,87.4293,87.4459,87.421,87.421,4200.0
2014-03-07 12:10:00,105.48,105.51,105.48,105.51,500.0,87.421,87.4459,87.421,87.4459,500.0
2014-03-07 12:15:00,105.56,105.56,105.53,105.55,7300.0,87.4873,87.4873,87.4625,87.479,7300.0
2014-03-07 12:20:00,105.56,105.65,105.55,105.62,8100.0,87.4873,87.5619,87.479,87.5371,8100.0
2014-03-07 12:25:00,105.63,105.64,105.62,105.63,2100.0,87.5453,87.5536,87.5371,87.5453,2100.0
2014-03-07 12:30:00,105.55,105.55,105.54,105.55,500.0,87.479,87.479,87.4708,87.479,500.0
2014-03-07 12:35:00,105.56,105.59,105.54,105.59,11900.0,87.4873,87.5122,87.4708,87.5122,11900.0
2014-03-07 12:40:00,105.59,105.59,105.59,105.59,300.0,87.5122,87.5122,87.5122,87.5122,300.0
2014-03-07 12:45:00,105.57,105.59,105.57,105.59,800.0,87.4956,87.5122,87.4956,87.5122,800.0
2014-03-07 12:50:00,105.56,105.59,105.53,105.54,1400.0,87.4873,87.5122,87.4625,87.4708,1400.0
2014-03-07 12:55:00,105.55,105.57,105.52,105.52,2500.0,87.479,87.4956,87.4542,87.4542,2500.0
2014-03-07 13:00:00,105.46,105.46,105.38,105.41,1400.0,87.4045,87.4045,87.3382,87.363,1400.0
2014-03-07 13:05:00,105.4,105.51,105.4,105.51,900.0,87.3547,87.4459,87.3547,87.4459,900.0
2014-03-07 13:10:00,105.49,105.5,105.49,105.5,400.0,87.4293,87.4376,87.4293,87.4376,400.0
2014-03-07 13:15:00,105.47,105.49,105.43,105.43,900.0,87.4127,87.4293,87.3796,87.3796,900.0
2014-03-07 13:20:00,105.47,105.49,105.47,105.49,700.0,87.4127,87.4293,87.4127,87.4293,700.0
2014-03-07 13:25:00,105.43,105.43,105.41,105.41,2700.0,87.3796,87.3796,87.363,87.363,2700.0
2014-03-07 13:30:00,105.44,105.46,105.43,105.46,4000.0,87.3879,87.4045,87.3796,87.4045,4000.0
2014-03-07 13:35:00,105.48,105.48,105.34,105.34,2100.0,87.421,87.421,87.305,87.305,2100.0
2014-03-07 13:40:00,105.39,105.4,105.39,105.39,3600.0,87.3464,87.3547,87.3464,87.3464,3600.0
2014-03-07 13:45:00,105.4,105.42,105.38,105.4,1700.0,87.3547,87.3713,87.3382,87.3547,1700.0
2014-03-07 13:50:00,105.36,105.4,105.36,105.4,2400.0,87.3216,87.3547,87.3216,87.3547,2400.0
2014-03-07 13:55:00,105.41,105.49,105.41,105.49,2100.0,87.363,87.4293,87.363,87.4293,2100.0
2014-03-07 14:00:00,105.47,105.47,105.46,105.46,1000.0,87.4127,87.4127,87.4045,87.4045,1000.0
2014-03-07 14:05:00,105.49,105.49,105.38,105.38,2400.0,87.4293,87.4293,87.3382,87.3382,2400.0
2014-03-07 14:10:00,105.37,105.44,105.37,105.44,1200.0,87.3299,87.3879,87.3299,87.3879,1200.0
2014-03-07 14:15:00,105.44,105.44,105.35,105.35,1900.0,87.3879,87.3879,87.3133,87.3133,1900.0
2014-03-07 14:20:00,105.33,105.33,105.28,105.32,4000.0,87.2967,87.2967,87.2553,87.2884,4000.0
2014-03-07 14:25:00,105.29,105.3,105.29,105.3,500.0,87.2636,87.2718,87.2636,87.2718,500.0
2014-03-07 14:30:00,105.37,105.38,105.3,105.34,3200.0,87.3299,87.3382,87.2718,87.305,3200.0
2014-03-07 14:35:00,105.35,105.35,105.31,105.34,3400.0,87.3133,87.3133,87.2801,87.305,3400.0
2014-03-07 14:40:00,105.34,105.36,105.33,105.34,6300.0,87.305,87.3216,87.2967,87.305,6300.0
2014-03-07 14:45:00,105.37,105.46,105.37,105.43,4500.0,87.3299,87.4045,87.3299,87.3796,4500.0
2014-03-07 14:50:00,105.45,105.52,105.45,105.52,6700.0,87.3962,87.4542,87.3962,87.4542,6700.0
2014-03-07 14:55:00,105.48,105.55,105.47,105.51,8100.0,87.421,87.479,87.4127,87.4459,8100.0
2014-03-07 15:00:00,105.5,105.55,105.48,105.5,7100.0,87.4376,87.479,87.421,87.4376,7100.0
2014-03-07 15:05:00,105.48,105.52,105.48,105.5,8600.0,87.421,87.4542,87.421,87.4376,8600.0
2014-03-07 15:10:00,105.5,105.54,105.49,105.54,3100.0,87.4376,87.4708,87.4293,87.4708,3100.0
2014-03-07 15:15:00,105.58,105.58,105.55,105.57,3600.0,87.5039,87.5039,87.479,87.4956,3600.0
2014-03-07 15:20:00,105.57,105.57,105.52,105.54,4600.0,87.4956,87.4956,87.4542,87.4708,4600.0
2014-03-07 15:25:00,105.53,105.55,105.51,105.51,12800.0,87.4625,87.479,87.4459,87.4459,12800.0
2014-03-07 15:30:00,105.53,105.54,105.42,105.42,17200.0,87.4625,87.4708,87.3713,87.3713,17200.0
2014-03-07 15:35:00,105.43,105.43,105.35,105.36,9600.0,87.3796,87.3796,87.3133,87.3216,9600.0
2014-03-07 15:40:00,105.39,105.48,105.39,105.48,23200.0,87.3464,87.421,87.3464,87.421,23200.0
2014-03-07 15:45:00,105.49,105.5,105.44,105.47,5700.0,87.4293,87.4376,87.3879,87.4127,5700.0
2014-03-07 15:50:00,105.48,105.53,105.48,105.52,12300.0,87.421,87.4625,87.421,87.4542,12300.0
2014-03-07 15:55:00,105.53,105.62,105.5,105.61,36200.0,87.4625,87.5371,87.4376,87.5288,36200.0
2014-03-10 09:30:00,105.42,105.44,105.4,105.44,800.0,87.3713,87.3879,87.3547,87.3879,800.0
2014-03-10 09:35:00,105.47,105.53,105.4,105.43,3700.0,87.4127,87.4625,87.3547,87.3796,3700.0
2014-03-10 09:40:00,105.4,105.42,105.4,105.42,2400.0,87.3547,87.3713,87.3547,87.3713,2400.0
2014-03-10 09:45:00,105.48,105.6,105.48,105.6,1200.0,87.421,87.5205,87.421,87.5205,1200.0
2014-03-10 09:50:00,105.59,105.59,105.55,105.55,600.0,87.5122,87.5122,87.479,87.479,600.0
2014-03-10 09:55:00,105.49,105.55,105.49,105.53,2100.0,87.4293,87.479,87.4293,87.4625,2100.0
2014-03-10 10:00:00,105.52,105.52,105.46,105.46,2000.0,87.4542,87.4542,87.4045,87.4045,2000.0
2014-03-10 10:05:00,105.4,105.4,105.38,105.38,100300.0,87.3547,87.3547,87.3382,87.3382,100300.0
2014-03-10 10:10:00,105.36,105.36,105.26,105.26,2900.0,87.3216,87.3216,87.2387,87.2387,2900.0
2014-03-10 10:15:00,105.22,105.28,105.2,105.24,55100.0,87.2055,87.2553,87.189,87.2221,55100.0
2014-03-10 10:20:00,105.23,105.28,105.22,105.24,10900.0,87.2138,87.2553,87.2055,87.2221,10900.0
2014-03-10 10:25:00,105.24,105.26,105.15,105.23,56500.0,87.2221,87.2387,87.1475,87.2138,56500.0
2014-03-10 10:30:00,105.21,105.21,105.11,105.11,5000.0,87.1973,87.1973,87.1144,87.1144,5000.0
2014-03-10 10:35:00,105.09,105.18,105.09,105.11,11400.0,87.0978,87.1724,87.0978,87.1144,11400.0
2014-03-10 10:40:00,105.09,105.09,104.93,105.0,14600.0,87.0978,87.0978,86.9652,87.0232,14600.0
2014-03-10 10:45:00,104.97,105.09,104.96,105.09,3400.0,86.9983,87.0978,86.9901,87.0978,3400.0
2014-03-10 10:50:00,105.07,105.09,105.0,105.06,15600.0,87.0812,87.0978,87.0232,87.0729,15600.0
2014-03-10 10:55:00,105.05,105.06,105.03,105.04,1900.0,87.0646,87.0729,87.0481,87.0564,1900.0
2014-03-10 11:00:00,105.0,105.0,104.95,104.98,10500.0,87.0232,87.0232,86.9818,87.0066,10500.0
2014-03-10 11:05:00,104.98,105.08,104.95,105.08,2600.0,87.0066,87.0895,86.9818,87.0895,2600.0
2014-03-10 11:10:00,105.13,105.13,105.09,105.11,1400.0,87.131,87.131,87.0978,87.1144,1400.0
2014-03-10 11:15:00,105.16,105.2,105.14,105.19,10200.0,87.1558,87.189,87.1392,87.1807,10200.0
2014-03-10 11:20:00,105.18,105.28,105.17,105.27,3600.0,87.1724,87.2553,87.1641,87.247,3600.0
2014-03-10 11:25:00,105.34,105.35,105.31,105.33,2000.0,87.305,87.3133,87.2801,87.2967,2000.0
2014-03-10 11:30:00,105.37,105.37,105.31,105.34,1900.0,87.3299,87.3299,87.2801,87.305,1900.0
2014-03-10 11:35:00,105.34,105.37,105.31,105.32,3300.0,87.305,87.3299,87.2801,87.2884,3300.0
2014-03-10 11:40:00,105.33,105.35,105.31,105.31,1700.0,87.2967,87.3133,87.2801,87.2801,1700.0
2014-03-10 11:45:00,105.32,105.36,105.32,105.34,900.0,87.2884,87.3216,87.2884,87.305,900.0
2014-03-10 11:50:00,105.34,105.34,105.22,105.22,700.0,87.305,87.305,87.2055,87.2055,700.0
2014-03-10 11:55:00,105.2,105.2,105.19,105.19,1400.0,87.189,87.189,87.1807,87.1807,1400.0
2014-03-10 12:00:00,105.19,105.21,105.19,105.21,1700.0,87.1807,87.1973,87.1807,87.1973,1700.0
2014-03-10 12:05:00,105.21,105.21,105.21,105.21,1500.0,87.1973,87.1973,87.1973,87.1973,1500.0
2014-03-10 12:10:00,105.21,105.21,105.19,105.2,800.0,87.1973,87.1973,87.1807,87.189,800.0
2014-03-10 12:15:00,105.21,105.27,105.21,105.27,7300.0,87.1973,87.247,87.1973,87.247,7300.0
2014-03-10 12:20:00,105.27,105.27,105.27,105.27,0.0,87.247,87.247,87.247,87.247,0.0
2014-03-10 12:25:00,105.3,105.32,105.25,105.29,15400.0,87.2718,87.2884,87.2304,87.2636,15400.0
2014-03-10 12:30:00,105.29,105.29,105.29,105.29,0.0,87.2636,87.2636,87.2636,87.2636,0.0
2014-03-10 12:35:00,105.32,105.32,105.32,105.32,200.0,87.2884,87.2884,87.2884,87.2884,200.0
2014-03-10 12:40:00,105.32,105.32,105.32,105.32,0.0,87.2884,87.2884,87.2884,87.2884,0.0
2014-03-10 12:45:00,105.26,105.27,105.26,105.27,4200.0,87.2387,87.247,87.2387,87.247,4200.0
2014-03-10 12:50:00,105.27,105.27,105.27,105.27,0.0,87.247,87.247,87.247,87.247,0.0
2014-03-10 12:55:00,105.31,105.43,105.31,105.42,3000.0,87.2801,87.3796,87.2801,87.3713,3000.0
2014-03-10 13:00:00,105.42,105.42,105.42,105.42,400.0,87.3713,87.3713,87.3713,87.3713,400.0
2014-03-10 13:05:00,105.42,105.43,105.42,105.43,300.0,87.3713,87.3796,87.3713,87.3796,300.0
2014-03-10 13:10:00,105.43,105.43,105.42,105.42,400.0,87.3796,87.3796,87.3713,87.3713,400.0
2014-03-10 13:15:00,105.38,105.39,105.35,105.35,3600.0,87.3382,87.3464,87.3133,87.3133,3600.0
2014-03-10 13:20:00,105.35,105.35,105.33,105.33,1500.0,87.3133,87.3133,87.2967,87.2967,1500.0
2014-03-10 13:25:00,105.36,105.37,105.36,105.37,1700.0,87.3216,87.3299,87.3216,87.3299,1700.0
2014-03-10 13:30:00,105.35,105.35,105.21,105.21,3700.0,87.3133,87.3133,87.1973,87.1973,3700.0
2014-03-10 13:35:00,105.23,105.23,105.18,105.21,9600.0,87.2138,87.2138,87.1724,87.1973,9600.0
2014-03-10 13:40:00,105.19,105.21,105.19,105.21,10100.0,87.1807,87.1973,87.1807,87.1973,10100.0
2014-03-10 13:45:00,105.22,105.24,105.22,105.24,1600.0,87.2055,87.2221,87.2055,87.2221,1600.0
2014-03-10 13:50:00,105.24,105.27,105.22,105.27,5000.0,87.2221,87.247,87.2055,87.247,5000.0
2014-03-10 13:55:00,105.23,105.23,105.23,105.23,1300.0,87.2138,87.2138,87.2138,87.2138,1300.0
2014-03-10 14:00:00,105.21,105.22,105.19,105.2,1200.0,87.1973,87.2055,87.1807,87.189,1200.0
2014-03-10 14:05:00,105.18,105.2,105.18,105.2,400.0,87.1724,87.189,87.1724,87.189,400.0
2014-03-10 14:10:00,105.22,105.23,105.22,105.23,300.0,87.2055,87.2138,87.2055,87.2138,300.0
2014-03-10 14:15:00,105.24,105.24,105.21,105.22,2000.0,87.2221,87.2221,87.1973,87.2055,2000.0
2014-03-10 14:20:00,105.21,105.26,105.21,105.23,2700.0,87.1973,87.2387,87.1973,87.2138,2700.0
2014-03-10 14:25:00,105.28,105.29,105.28,105.29,400.0,87.2553,87.2636,87.2553,87.2636,400.0
2014-03-10 14:30:00,105.29,105.3,105.27,105.3,6400.0,87.2636,87.2718,87.247,87.2718,6400.0
2014-03-10 14:35:00,105.29,105.32,105.29,105.31,1800.0,87.2636,87.2884,87.2636,87.2801,1800.0
2014-03-10 14:40:00,105.31,105.31,105.31,105.31,200.0,87.2801,87.2801,87.2801,87.2801,200.0
2014-03-10 14:45:00,105.28,105.35,105.28,105.34,2700.0,87.2553,87.3133,87.2553,87.305,2700.0
2014-03-10 14:50:00,105.37,105.39,105.35,105.39,10200.0,87.3299,87.3464,87.3133,87.3464,10200.0
2014-03-10 14:55:00,105.38,105.39,105.36,105.39,3300.0,87.3382,87.3464,87.3216,87.3464,3300.0
2014-03-10 15:00:00,105.36,105.38,105.34,105.37,16800.0,87.3216,87.3382,87.305,87.3299,16800.0
2014-03-10 15:05:00,105.35,105.36,105.34,105.34,4200.0,87.3133,87.3216,87.305,87.305,4200.0
2014-03-10 15:10:00,105.34,105.34,105.26,105.27,5600.0,87.305,87.305,87.2387,87.247,5600.0
2014-03-10 15:15:00,105.27,105.31,105.26,105.3,8700.0,87.247,87.2801,87.2387,87.2718,8700.0
2014-03-10 15:20:00,105.29,105.34,105.28,105.34,10900.0,87.2636,87.305,87.2553,87.305,10900.0
2014-03-10 15:25:00,105.35,105.36,105.31,105.34,8200.0,87.3133,87.3216,87.2801,87.305,8200.0
2014-03-10 15:30:00,105.35,105.37,105.33,105.37,13600.0,87.3133,87.3299,87.2967,87.3299,13600.0
2014-03-10 15:35:00,105.37,105.44,105.37,105.42,18400.0,87.3299,87.3879,87.3299,87.3713,18400.0
2014-03-10 15:40:00,105.44,105.44,105.43,105.43,1000.0,87.3879,87.3879,87.3796,87.3796,1000.0
2014-03-10 15:45:00,105.5,105.52,105.5,105.52,900.0,87.4376,87.4542,87.4376,87.4542,900.0
2014-03-10 15:50:00,105.54,105.56,105.52,105.52,9800.0,87.4708,87.4873,87.4542,87.4542,9800.0
2014-03-10 15:55:00,105.52,105.53,105.47,105.51,3700.0,87.4542,87.4625,87.4127,87.4459,3700.0
2014-03-11 09:30:00,105.72,105.72,105.62,105.62,600.0,87.6199,87.6199,87.5371,87.5371,600.0
2014-03-11 09:35:00,105.61,105.64,105.52,105.56,1600.0,87.5288,87.5536,87.4542,87.4873,1600.0
2014-03-11 09:40:00,105.56,105.56,105.56,105.56,0.0,87.4873,87.4873,87.4873,87.4873,0.0
2014-03-11 09:45:00,105.4,105.4,105.4,105.4,200.0,87.3547,87.3547,87.3547,87.3547,200.0
2014-03-11 09:50:00,105.3,105.35,105.26,105.32,153300.0,87.2718,87.3133,87.2387,87.2884,153300.0
2014-03-11 09:55:00,105.33,105.37,105.32,105.37,72300.0,87.2967,87.3299,87.2884,87.3299,72300.0
2014-03-11 10:00:00,105.43,105.45,105.24,105.33,14100.0,87.3796,87.3962,87.2221,87.2967,14100.0
2014-03-11 10:05:00,105.33,105.42,105.3,105.42,3200.0,87.2967,87.3713,87.2718,87.3713,3200.0
2014-03-11 10:10:00,105.41,105.47,105.39,105.45,29100.0,87.363,87.4127,87.3464,87.3962,29100.0
2014-03-11 10:15:00,105.43,105.51,105.43,105.49,34700.0,87.3796,87.4459,87.3796,87.4293,34700.0
2014-03-11 10:20:00,105.51,105.53,105.44,105.48,18600.0,87.4459,87.4625,87.3879,87.421,18600.0
2014-03-11 10:25:00,105.49,105.58,105.49,105.58,13700.0,87.4293,87.5039,87.4293,87.5039,13700.0
2014-03-11 10:30:00,105.59,105.64,105.58,105.62,10800.0,87.5122,87.5536,87.5039,87.5371,10800.0
2014-03-11 10:35:00,105.66,105.67,105.63,105.63,6300.0,87.5702,87.5785,87.5453,87.5453,6300.0
2014-03-11 10:40:00,105.64,105.64,105.62,105.63,3400.0,87.5536,87.5536,87.5371,87.5453,3400.0
2014-03-11 10:45:00,105.63,105.72,105.63,105.72,5000.0,87.5453,87.6199,87.5453,87.6199,5000.0
2014-03-11 10:50:00,105.77,105.8,105.77,105.8,1900.0,87.6614,87.6862,87.6614,87.6862,1900.0
2014-03-11 10:55:00,105.8,105.84,105.76,105.78,12100.0,87.6862,87.7194,87.6531,87.6697,12100.0
2014-03-11 11:00:00,105.79,105.81,105.75,105.75,5000.0,87.678,87.6945,87.6448,87.6448,5000.0
2014-03-11 11:05:00,105.74,105.77,105.7,105.7,5400.0,87.6365,87.6614,87.6034,87.6034,5400.0
2014-03-11 11:10:00,105.7,105.73,105.7,105.72,1700.0,87.6034,87.6282,87.6034,87.6199,1700.0
2014-03-11 11:15:00,105.72,105.72,105.67,105.67,1500.0,87.6199,87.6199,87.5785,87.5785,1500.0
2014-03-11 11:20:00,105.65,105.66,105.65,105.66,3200.0,87.5619,87.5702,87.5619,87.5702,3200.0
2014-03-11 11:25:00,105.68,105.68,105.65,105.67,1900.0,87.5868,87.5868,87.5619,87.5785,1900.0
2014-03-11 11:30:00,105.66,105.66,105.62,105.62,2400.0,87.5702,87.5702,87.5371,87.5371,2400.0
2014-03-11 11:35:00,105.64,105.64,105.6,105.6,2400.0,87.5536,87.5536,87.5205,87.5205,2400.0
2014-03-11 11:40:00,105.6,105.6,105.39,105.4,4600.0,87.5205,87.5205,87.3464,87.3547,4600.0
2014-03-11 11:45:00,105.41,105.48,105.41,105.46,3100.0,87.363,87.421,87.363,87.4045,3100.0
2014-03-11 11:50:00,105.46,105.46,105.44,105.46,1500.0,87.4045,87.4045,87.3879,87.4045,1500.0
2014-03-11 11:55:00,105.42,105.43,105.4,105.41,21800.0,87.3713,87.3796,87.3547,87.363,21800.0
2014-03-11 12:00:00,105.42,105.42,105.33,105.39,9700.0,87.3713,87.3713,87.2967,87.3464,9700.0
2014-03-11 12:05:00,105.39,105.43,105.31,105.31,8200.0,87.3464,87.3796,87.2801,87.2801,8200.0
2014-03-11 12:10:00,105.31,105.31,105.26,105.28,7200.0,87.2801,87.2801,87.2387,87.2553,7200.0
2014-03-11 12:15:00,105.27,105.27,105.13,105.13,3200.0,87.247,87.247,87.131,87.131,3200.0
2014-03-11 12:20:00,105.15,105.21,105.12,105.21,4500.0,87.1475,87.1973,87.1227,87.1973,4500.0
2014-03-11 12:25:00,105.21,105.24,105.21,105.24,300.0,87.1973,87.2221,87.1973,87.2221,300.0
2014-03-11 12:30:00,105.21,105.25,105.21,105.25,600.0,87.1973,87.2304,87.1973,87.2304,600.0
2014-03-11 12:35:00,105.22,105.22,105.22,105.22,200.0,87.2055,87.2055,87.2055,87.2055,200.0
2014-03-11 12:40:00,105.24,105.26,105.23,105.26,1500.0,87.2221,87.2387,87.2138,87.2387,1500.0
2014-03-11 12:45:00,105.25,105.32,105.25,105.32,900.0,87.2304,87.2884,87.2304,87.2884,900.0
2014-03-11 12:50:00,105.34,105.35,105.32,105.32,32200.0,87.305,87.3133,87.2884,87.2884,32200.0
2014-03-11 12:55:00,105.3,105.31,105.24,105.25,9300.0,87.2718,87.2801,87.2221,87.2304,9300.0
2014-03-11 13:00:00,105.24,105.25,105.2,105.2,105100.0,87.2221,87.2304,87.189,87.189,105100.0
2014-03-11 13:05:00,105.18,105.23,105.15,105.2,15600.0,87.1724,87.2138,87.1475,87.189,15600.0
2014-03-11 13:10:00,105.21,105.27,105.19,105.27,7400.0,87.1973,87.247,87.1807,87.247,7400.0
2014-03-11 13:15:00,105.29,105.29,105.26,105.26,900.0,87.2636,87.2636,87.2387,87.2387,900.0
2014-03-11 13:20:00,105.23,105.26,105.2,105.21,6700.0,87.2138,87.2387,87.189,87.1973,6700.0
2014-03-11 13:25:00,105.13,105.16,105.07,105.07,13700.0,87.131,87.1558,87.0812,87.0812,13700.0
2014-03-11 13:30:00,105.1,105.1,105.08,105.1,1100.0,87.1061,87.1061,87.0895,87.1061,1100.0
2014-03-11 13:35:00,105.12,105.19,105.12,105.18,7900.0,87.1227,87.1807,87.1227,87.1724,7900.0
2014-03-11 13:40:00,105.21,105.22,105.18,105.18,12000.0,87.1973,87.2055,87.1724,87.1724,12000.0
2014-03-11 13:45:00,105.18,105.29,105.18,105.27,2600.0,87.1724,87.2636,87.1724,87.247,2600.0
2014-03-11 13:50:00,105.28,105.28,105.27,105.27,1600.0,87.2553,87.2553,87.247,87.247,1600.0
2014-03-11 13:55:00,105.25,105.3,105.25,105.3,6500.0,87.2304,87.2718,87.2304,87.2718,6500.0
2014-03-11 14:00:00,105.31,105.32,105.28,105.28,1000.0,87.2801,87.2884,87.2553,87.2553,1000.0
2014-03-11 14:05:00,105.26,105.27,105.2,105.2,16600.0,87.2387,87.247,87.189,87.189,16600.0
2014-03-11 14:10:00,105.21,105.26,105.17,105.2,11800.0,87.1973,87.2387,87.1641,87.189,11800.0
2014-03-11 14:15:00,105.17,105.18,105.12,105.14,16100.0,87.1641,87.1724,87.1227,87.1392,16100.0
2014-03-11 14:20:00,105.14,105.14,105.09,105.09,2100.0,87.1392,87.1392,87.0978,87.0978,2100.0
2014-03-11 14:25:00,105.08,105.11,105.07,105.11,1700.0,87.0895,87.1144,87.0812,87.1144,1700.0
2014-03-11 14:30:00,105.1,105.1,104.95,104.95,21500.0,87.1061,87.1061,86.9818,86.9818,21500.0
2014-03-11 14:35:00,104.97,105.01,104.97,104.99,12000.0,86.9983,87.0315,86.9983,87.0149,12000.0
2014-03-11 14:40:00,104.98,105.01,104.94,105.01,17200.0,87.0066,87.0315,86.9735,87.0315,17200.0
2014-03-11 14:45:00,104.98,105.07,104.98,105.06,10300.0,87.0066,87.0812,87.0066,87.0729,10300.0
2014-03-11 14:50:00,105.05,105.08,105.03,105.05,93500.0,87.0646,87.0895,87.0481,87.0646,93500.0
2014-03-11 14:55:00,105.02,105.03,104.95,104.95,13300.0,87.0398,87.0481,86.9818,86.9818,13300.0
2014-03-11 15:00:00,104.94,104.94,104.83,104.87,19300.0,86.9735,86.9735,86.8823,86.9155,19300.0
2014-03-11 15:05:00,104.85,104.87,104.79,104.82,6400.0,86.8989,86.9155,86.8492,86.874,6400.0
2014-03-11 15:10:00,104.82,104.85,104.74,104.76,212300.0,86.874,86.8989,86.8077,86.8243,212300.0
2014-03-11 15:15:00,104.77,104.87,104.75,104.84,35900.0,86.8326,86.9155,86.816,86.8906,35900.0
2014-03-11 15:20:00,104.83,104.94,104.83,104.94,6800.0,86.8823,86.9735,86.8823,86.9735,6800.0
2014-03-11 15:25:00,104.93,104.93,104.87,104.89,13200.0,86.9652,86.9652,86.9155,86.932,13200.0
2014-03-11 15:30:00,104.89,105.01,104.88,104.99,16400.0,86.932,87.0315,86.9238,87.0149,16400.0
2014-03-11 15:35:00,104.99,104.99,104.88,104.91,27900.0,87.0149,87.0149,86.9238,86.9486,27900.0
2014-03-11 15:40:00,104.91,104.95,104.86,104.88,13000.0,86.9486,86.9818,86.9072,86.9238,13000.0
2014-03-11 15:45:00,104.88,104.88,104.82,104.85,7500.0,86.9238,86.9238,86.874,86.8989,7500.0
2014-03-11 15:50:00,104.86,104.93,104.86,104.92,2600.0,86.9072,86.9652,86.9072,86.9569,2600.0
2014-03-11 15:55:00,104.93,104.99,104.91,104.97,8700.0,86.9652,87.0149,86.9486,86.9983,8700.0
2014-03-12 09:30:00,104.41,104.55,104.41,104.47,3200.0,86.5342,86.6503,86.5342,86.5839,3200.0
2014-03-12 09:35:00,104.53,104.63,104.53,104.55,7800.0,86.6337,86.7166,86.6337,86.6503,7800.0
2014-03-12 09:40:00,104.5,104.5,104.35,104.38,1700.0,86.6088,86.6088,86.4845,86.5094,1700.0
2014-03-12 09:45:00,104.41,104.41,104.25,104.3,2500.0,86.5342,86.5342,86.4016,86.4431,2500.0
2014-03-12 09:50:00,104.34,104.45,104.27,104.39,6700.0,86.4762,86.5674,86.4182,86.5176,6700.0
2014-03-12 09:55:00,104.41,104.47,104.39,104.41,1000.0,86.5342,86.5839,86.5176,86.5342,1000.0
2014-03-12 10:00:00,104.44,104.58,104.44,104.58,4900.0,86.5591,86.6751,86.5591,86.6751,4900.0
2014-03-12 10:05:00,104.64,104.67,104.56,104.67,3500.0,86.7248,86.7497,86.6585,86.7497,3500.0
2014-03-12 10:10:00,104.7,104.7,104.57,104.57,3071500.0,86.7746,86.7746,86.6668,86.6668,3071500.0
2014-03-12 10:15:00,104.59,104.65,104.54,104.56,81100.0,86.6834,86.7331,86.642,86.6585,81100.0
2014-03-12 10:20:00,104.59,104.74,104.59,104.69,10800.0,86.6834,86.8077,86.6834,86.7663,10800.0
2014-03-12 10:25:00,104.71,104.72,104.65,104.65,11900.0,86.7829,86.7911,86.7331,86.7331,11900.0
2014-03-12 10:30:00,104.68,104.81,104.68,104.79,6200.0,86.758,86.8657,86.758,86.8492,6200.0
2014-03-12 10:35:00,104.73,104.75,104.64,104.66,114800.0,86.7994,86.816,86.7248,86.7414,114800.0
2014-03-12 10:40:00,104.67,104.71,104.67,104.71,28900.0,86.7497,86.7829,86.7497,86.7829,28900.0
2014-03-12 10:45:00,104.72,104.73,104.58,104.63,47400.0,86.7911,86.7994,86.6751,86.7166,47400.0
2014-03-12 10:50:00,104.62,104.73,104.58,104.73,13500.0,86.7083,86.7994,86.6751,86.7994,13500.0
2014-03-12 10:55:00,104.75,104.89,104.75,104.86,39800.0,86.816,86.932,86.816,86.9072,39800.0
2014-03-12 11:00:00,104.89,104.89,104.81,104.81,22800.0,86.932,86.932,86.8657,86.8657,22800.0
2014-03-12 11:05:00,104.82,104.92,104.81,104.89,23800.0,86.874,86.9569,86.8657,86.932,23800.0
2014-03-12 11:10:00,104.91,104.92,104.84,104.88,13700.0,86.9486,86.9569,86.8906,86.9238,13700.0
2014-03-12 11:15:00,104.87,104.93,104.86,104.91,51700.0,86.9155,86.9652,86.9072,86.9486,51700.0
2014-03-12 11:20:00,104.92,105.02,104.92,105.01,11600.0,86.9569,87.0398,86.9569,87.0315,11600.0
2014-03-12 11:25:00,105.04,105.09,105.02,105.02,10000.0,87.0564,87.0978,87.0398,87.0398,10000.0
2014-03-12 11:30:00,105.04,105.05,105.02,105.02,4400.0,87.0564,87.0646,87.0398,87.0398,4400.0
2014-03-12 11:35:00,105.02,105.02,104.95,104.95,15700.0,87.0398,87.0398,86.9818,86.9818,15700.0
2014-03-12 11:40:00,104.95,104.96,104.94,104.96,4100.0,86.9818,86.9901,86.9735,86.9901,4100.0
2014-03-12 11:45:00,104.95,104.97,104.94,104.94,2000.0,86.9818,86.9983,86.9735,86.9735,2000.0
2014-03-12 11:50:00,104.94,104.97,104.93,104.97,5900.0,86.9735,86.9983,86.9652,86.9983,5900.0
2014-03-12 11:55:00,104.96,104.96,104.83,104.83,10000.0,86.9901,86.9901,86.8823,86.8823,10000.0
2014-03-12 12:00:00,104.84,104.92,104.81,104.9,8400.0,86.8906,86.9569,86.8657,86.9403,8400.0
2014-03-12 12:05:00,104.91,104.94,104.9,104.9,3800.0,86.9486,86.9735,86.9403,86.9403,3800.0
2014-03-12 12:10:00,104.9,104.9,104.83,104.88,7200.0,86.9403,86.9403,86.8823,86.9238,7200.0
2014-03-12 12:15:00,104.89,104.89,104.86,104.88,3800.0,86.932,86.932,86.9072,86.9238,3800.0
2014-03-12 12:20:00,104.89,104.93,104.89,104.92,5800.0,86.932,86.9652,86.932,86.9569,5800.0
2014-03-12 12:25:00,104.92,104.92,104.79,104.81,2300.0,86.9569,86.9569,86.8492,86.8657,2300.0
2014-03-12 12:30:00,104.83,104.83,104.83,104.83,100.0,86.8823,86.8823,86.8823,86.8823,100.0
2014-03-12 12:35:00,104.79,104.81,104.78,104.78,1100.0,86.8492,86.8657,86.8409,86.8409,1100.0
2014-03-12 12:40:00,104.78,104.84,104.78,104.83,600.0,86.8409,86.8906,86.8409,86.8823,600.0
2014-03-12 12:45:00,104.87,104.87,104.85,104.86,2200.0,86.9155,86.9155,86.8989,86.9072,2200.0
2014-03-12 12:50:00,104.84,104.86,104.84,104.86,600.0,86.8906,86.9072,86.8906,86.9072,600.0
2014-03-12 12:55:00,104.88,105.0,104.88,105.0,1800.0,86.9238,87.0232,86.9238,87.0232,1800.0
2014-03-12 13:00:00,104.98,104.98,104.93,104.93,300.0,87.0066,87.0066,86.9652,86.9652,300.0
2014-03-12 13:05:00,104.93,104.95,104.9,104.9,800.0,86.9652,86.9818,86.9403,86.9403,800.0
2014-03-12 13:10:00,104.87,104.87,104.79,104.79,1000.0,86.9155,86.9155,86.8492,86.8492,1000.0
2014-03-12 13:15:00,104.81,104.81,104.81,104.81,1100.0,86.8657,86.8657,86.8657,86.8657,1100.0
2014-03-12 13:20:00,104.82,104.82,104.77,104.77,8900.0,86.874,86.874,86.8326,86.8326,8900.0
2014-03-12 13:25:00,104.81,104.82,104.78,104.82,7300.0,86.8657,86.874,86.8409,86.874,7300.0
2014-03-12 13:30:00,104.85,104.85,104.85,104.85,100.0,86.8989,86.8989,86.8989,86.8989,100.0
2014-03-12 13:35:00,104.83,104.87,104.8,104.87,1100.0,86.8823,86.9155,86.8575,86.9155,1100.0
2014-03-12 13:40:00,104.85,104.91,104.85,104.91,700.0,86.8989,86.9486,86.8989,86.9486,700.0
2014-03-12 13:45:00,104.88,104.89,104.88,104.88,800.0,86.9238,86.932,86.9238,86.9238,800.0
2014-03-12 13:50:00,104.89,104.89,104.87,104.87,2000.0,86.932,86.932,86.9155,86.9155,2000.0
2014-03-12 13:55:00,104.88,104.91,104.88,104.9,2000.0,86.9238,86.9486,86.9238,86.9403,2000.0
2014-03-12 14:00:00,104.9,104.97,104.9,104.97,4700.0,86.9403,86.9983,86.9403,86.9983,4700.0
2014-03-12 14:05:00,104.97,104.99,104.89,104.89,5700.0,86.9983,87.0149,86.932,86.932,5700.0
2014-03-12 14:10:00,104.9,104.92,104.83,104.86,6600.0,86.9403,86.9569,86.8823,86.9072,6600.0
2014-03-12 14:15:00,104.87,104.92,104.87,104.92,17300.0,86.9155,86.9569,86.9155,86.9569,17300.0
2014-03-12 14:20:00,104.94,104.97,104.91,104.97,3500.0,86.9735,86.9983,86.9486,86.9983,3500.0
2014-03-12 14:25:00,104.97,104.99,104.92,104.97,3100.0,86.9983,87.0149,86.9569,86.9983,3100.0
2014-03-12 14:30:00,104.98,104.98,104.88,104.9,19100.0,87.0066,87.0066,86.9238,86.9403,19100.0
2014-03-12 14:35:00,104.92,104.95,104.92,104.93,1100.0,86.9569,86.9818,86.9569,86.9652,1100.0
2014-03-12 14:40:00,104.91,104.94,104.9,104.94,3100.0,86.9486,86.9735,86.9403,86.9735,3100.0
2014-03-12 14:45:00,104.95,104.95,104.94,104.94,1900.0,86.9818,86.9818,86.9735,86.9735,1900.0
2014-03-12 14:50:00,104.93,104.95,104.91,104.95,6600.0,86.9652,86.9818,86.9486,86.9818,6600.0
2014-03-12 14:55:00,104.92,104.92,104.87,104.87,2000.0,86.9569,86.9569,86.9155,86.9155,2000.0
2014-03-12 15:00:00,104.86,104.9,104.86,104.9,22900.0,86.9072,86.9403,86.9072,86.9403,22900.0
2014-03-12 15:05:00,104.9,104.93,104.9,104.91,1900.0,86.9403,86.9652,86.9403,86.9486,1900.0
2014-03-12 15:10:00,104.89,104.91,104.87,104.87,1000.0,86.932,86.9486,86.9155,86.9155,1000.0
2014-03-12 15:15:00,104.8,104.83,104.8,104.81,2900.0,86.8575,86.8823,86.8575,86.8657,2900.0
2014-03-12 15:20:00,104.82,104.85,104.82,104.84,2900.0,86.874,86.8989,86.874,86.8906,2900.0
2014-03-12 15:25:00,104.82,104.83,104.8,104.8,1500.0,86.874,86.8823,86.8575,86.8575,1500.0
2014-03-12 15:30:00,104.81,104.83,104.8,104.83,1900.0,86.8657,86.8823,86.8575,86.8823,1900.0
2014-03-12 15:35:00,104.81,104.88,104.78,104.87,9700.0,86.8657,86.9238,86.8409,86.9155,9700.0
2014-03-12 15:40:00,104.86,104.92,104.84,104.92,1800.0,86.9072,86.9569,86.8906,86.9569,1800.0
2014-03-12 15:45:00,104.92,104.98,104.89,104.98,2100.0,86.9569,87.0066,86.932,87.0066,2100.0
2014-03-12 15:50:00,105.01,105.06,105.0,105.0,4000.0,87.0315,87.0729,87.0232,87.0232,4000.0
2014-03-12 15:55:00,104.98,105.07,104.97,105.07,8100.0,87.0066,87.0812,86.9983,87.0812,8100.0
2014-03-13 09:30:00,105.38,105.41,105.24,105.33,10000.0,87.3382,87.363,87.2221,87.2967,10000.0
2014-03-13 09:35:00,105.43,105.44,105.33,105.33,3500.0,87.3796,87.3879,87.2967,87.2967,3500.0
2014-03-13 09:40:00,105.37,105.37,105.29,105.31,3400.0,87.3299,87.3299,87.2636,87.2801,3400.0
2014-03-13 09:45:00,105.24,105.33,105.24,105.33,4100.0,87.2221,87.2967,87.2221,87.2967,4100.0
2014-03-13 09:50:00,105.3,105.3,105.17,105.17,3100.0,87.2718,87.2718,87.1641,87.1641,3100.0
2014-03-13 09:55:00,105.24,105.25,105.24,105.25,300.0,87.2221,87.2304,87.2221,87.2304,300.0
2014-03-13 10:00:00,105.25,105.28,105.21,105.28,500.0,87.2304,87.2553,87.1973,87.2553,500.0
2014-03-13 10:05:00,105.21,105.21,105.2,105.2,900.0,87.1973,87.1973,87.189,87.189,900.0
2014-03-13 10:10:00,105.1,105.14,105.1,105.14,300.0,87.1061,87.1392,87.1061,87.1392,300.0
2014-03-13 10:15:00,105.12,105.18,105.1,105.14,1600.0,87.1227,87.1724,87.1061,87.1392,1600.0
2014-03-13 10:20:00,105.17,105.17,105.15,105.15,1300.0,87.1641,87.1641,87.1475,87.1475,1300.0
2014-03-13 10:25:00,105.14,105.2,105.13,105.2,1500.0,87.1392,87.189,87.131,87.189,1500.0
2014-03-13 10:30:00,105.17,105.21,105.17,105.21,2200.0,87.1641,87.1973,87.1641,87.1973,2200.0
2014-03-13 10:35:00,105.09,105.09,105.05,105.05,3200.0,87.0978,87.0978,87.0646,87.0646,3200.0
2014-03-13 10:40:00,105.0,105.02,104.96,104.96,1900.0,87.0232,87.0398,86.9901,86.9901,1900.0
2014-03-13 10:45:00,104.95,104.96,104.86,104.86,2800.0,86.9818,86.9901,86.9072,86.9072,2800.0
2014-03-13 10:50:00,104.87,104.95,104.87,104.95,1900.0,86.9155,86.9818,86.9155,86.9818,1900.0
2014-03-13 10:55:00,104.84,104.9,104.84,104.84,900.0,86.8906,86.9403,86.8906,86.8906,900.0
2014-03-13 11:00:00,104.83,104.89,104.8,104.89,900.0,86.8823,86.932,86.8575,86.932,900.0
2014-03-13 11:05:00,104.88,104.91,104.8,104.84,1900.0,86.9238,86.9486,86.8575,86.8906,1900.0
2014-03-13 11:10:00,104.85,104.9,104.83,104.83,11800.0,86.8989,86.9403,86.8823,86.8823,11800.0
2014-03-13 11:15:00,104.87,104.96,104.87,104.95,1500.0,86.9155,86.9901,86.9155,86.9818,1500.0
2014-03-13 11:20:00,104.94,104.94,104.88,104.88,2200.0,86.9735,86.9735,86.9238,86.9238,2200.0
2014-03-13 11:25:00,104.86,104.87,104.7,104.72,2400.0,86.9072,86.9155,86.7746,86.7911,2400.0
2014-03-13 11:30:00,104.7,104.74,104.68,104.74,2700.0,86.7746,86.8077,86.758,86.8077,2700.0
2014-03-13 11:35:00,104.77,104.8,104.77,104.79,1400.0,86.8326,86.8575,86.8326,86.8492,1400.0
2014-03-13 11:40:00,104.76,104.82,104.75,104.8,3000.0,86.8243,86.874,86.816,86.8575,3000.0
2014-03-13 11:45:00,104.8,104.8,104.71,104.74,19900.0,86.8575,86.8575,86.7829,86.8077,19900.0
2014-03-13 11:50:00,104.71,104.71,104.62,104.66,2200.0,86.7829,86.7829,86.7083,86.7414,2200.0
2014-03-13 11:55:00,104.65,104.7,104.65,104.66,7400.0,86.7331,86.7746,86.7331,86.7414,7400.0
2014-03-13 12:00:00,104.66,104.67,104.64,104.67,1600.0,86.7414,86.7497,86.7248,86.7497,1600.0
2014-03-13 12:05:00,104.64,104.64,104.53,104.57,1900.0,86.7248,86.7248,86.6337,86.6668,1900.0
2014-03-13 12:10:00,104.56,104.57,104.47,104.47,500.0,86.6585,86.6668,86.5839,86.5839,500.0
2014-03-13 12:15:00,104.49,104.51,104.49,104.51,500.0,86.6005,86.6171,86.6005,86.6171,500.0
2014-03-13 12:20:00,104.53,104.53,104.44,104.46,10700.0,86.6337,86.6337,86.5591,86.5757,10700.0
2014-03-13 12:25:00,104.45,104.45,104.36,104.38,2800.0,86.5674,86.5674,86.4928,86.5094,2800.0
2014-03-13 12:30:00,104.36,104.37,104.33,104.34,4200.0,86.4928,86.5011,86.4679,86.4762,4200.0
2014-03-13 12:35:00,104.32,104.32,104.18,104.18,800.0,86.4596,86.4596,86.3436,86.3436,800.0
2014-03-13 12:40:00,104.22,104.32,104.22,104.3,2100.0,86.3768,86.4596,86.3768,86.4431,2100.0
2014-03-13 12:45:00,104.26,104.29,104.26,104.28,1100.0,86.4099,86.4348,86.4099,86.4265,1100.0
2014-03-13 12:50:00,104.3,104.3,104.18,104.19,2000.0,86.4431,86.4431,86.3436,86.3519,2000.0
2014-03-13 12:55:00,104.13,104.2,104.12,104.15,2600.0,86.3022,86.3602,86.2939,86.3187,2600.0
2014-03-13 13:00:00,104.14,104.14,103.87,103.92,11700.0,86.3104,86.3104,86.0867,86.1281,11700.0
2014-03-13 13:05:00,103.88,103.95,103.78,103.95,10600.0,86.095,86.153,86.0121,86.153,10600.0
2014-03-13 13:10:00,103.95,104.03,103.95,103.99,5600.0,86.153,86.2193,86.153,86.1861,5600.0
2014-03-13 13:15:00,104.05,104.09,104.04,104.09,1800.0,86.2359,86.269,86.2276,86.269,1800.0
2014-03-13 13:20:00,104.08,104.11,104.05,104.07,2700.0,86.2607,86.2856,86.2359,86.2524,2700.0
2014-03-13 13:25:00,104.06,104.15,104.06,104.15,3000.0,86.2441,86.3187,86.2441,86.3187,3000.0
2014-03-13 13:30:00,104.2,104.2,104.11,104.13,1300.0,86.3602,86.3602,86.2856,86.3022,1300.0
2014-03-13 13:35:00,104.07,104.07,104.07,104.07,200.0,86.2524,86.2524,86.2524,86.2524,200.0
2014-03-13 13:40:00,103.97,104.09,103.97,104.07,6900.0,86.1696,86.269,86.1696,86.2524,6900.0
2014-03-13 13:45:00,104.12,104.18,104.12,104.18,14700.0,86.2939,86.3436,86.2939,86.3436,14700.0
2014-03-13 13:50:00,104.17,104.17,104.09,104.09,3100.0,86.3353,86.3353,86.269,86.269,3100.0
2014-03-13 13:55:00,104.06,104.07,104.0,104.06,4900.0,86.2441,86.2524,86.1944,86.2441,4900.0
2014-03-13 14:00:00,104.12,104.12,104.09,104.1,700.0,86.2939,86.2939,86.269,86.2773,700.0
2014-03-13 14:05:00,104.06,104.07,103.99,104.0,2700.0,86.2441,86.2524,86.1861,86.1944,2700.0
2014-03-13 14:10:00,103.95,104.01,103.94,103.98,3800.0,86.153,86.2027,86.1447,86.1778,3800.0
2014-03-13 14:15:00,104.0,104.0,103.93,103.94,2100.0,86.1944,86.1944,86.1364,86.1447,2100.0
2014-03-13 14:20:00,103.92,103.95,103.83,103.87,10600.0,86.1281,86.153,86.0535,86.0867,10600.0
2014-03-13 14:25:00,103.87,103.94,103.86,103.93,25100.0,86.0867,86.1447,86.0784,86.1364,25100.0
2014-03-13 14:30:00,103.93,104.06,103.93,104.03,2100.0,86.1364,86.2441,86.1364,86.2193,2100.0
2014-03-13 14:35:00,104.04,104.04,103.95,103.96,1600.0,86.2276,86.2276,86.153,86.1613,1600.0
2014-03-13 14:40:00,103.99,104.02,103.94,103.96,3600.0,86.1861,86.211,86.1447,86.1613,3600.0
2014-03-13 14:45:00,103.98,103.98,103.77,103.77,2800.0,86.1778,86.1778,86.0038,86.0038,2800.0
2014-03-13 14:50:00,103.89,103.89,103.8,103.8,6400.0,86.1033,86.1033,86.0287,86.0287,6400.0
2014-03-13 14:55:00,103.78,103.86,103.78,103.83,4400.0,86.0121,86.0784,86.0121,86.0535,4400.0
2014-03-13 15:00:00,103.83,103.94,103.83,103.89,17300.0,86.0535,86.1447,86.0535,86.1033,17300.0
2014-03-13 15:05:00,103.87,103.87,103.73,103.73,6100.0,86.0867,86.0867,85.9706,85.9706,6100.0
2014-03-13 15:10:00,103.68,103.74,103.65,103.69,4000.0,85.9292,85.9789,85.9043,85.9375,4000.0
2014-03-13 15:15:00,103.69,103.7,103.58,103.58,3500.0,85.9375,85.9458,85.8463,85.8463,3500.0
2014-03-13 15:20:00,103.62,103.73,103.61,103.69,19800.0,85.8795,85.9706,85.8712,85.9375,19800.0
2014-03-13 15:25:00,103.71,103.76,103.7,103.75,24300.0,85.9541,85.9955,85.9458,85.9872,24300.0
2014-03-13 15:30:00,103.75,103.79,103.69,103.71,68900.0,85.9872,86.0204,85.9375,85.9541,68900.0
2014-03-13 15:35:00,103.73,103.87,103.73,103.87,80400.0,85.9706,86.0867,85.9706,86.0867,80400.0
2014-03-13 15:40:00,103.89,103.91,103.86,103.88,7900.0,86.1033,86.1198,86.0784,86.095,7900.0
2014-03-13 15:45:00,103.88,103.97,103.88,103.97,8100.0,86.095,86.1696,86.095,86.1696,8100.0
2014-03-13 15:50:00,103.95,103.96,103.81,103.83,10700.0,86.153,86.1613,86.0369,86.0535,10700.0
2014-03-13 15:55:00,103.84,103.86,103.82,103.85,72000.0,86.0618,86.0784,86.0452,86.0701,72000.0
2014-03-14 09:30:00,103.65,103.91,103.65,103.85,7900.0,85.9043,86.1198,85.9043,86.0701,7900.0
2014-03-14 09:35:00,103.84,103.98,103.78,103.98,2900.0,86.0618,86.1778,86.0121,86.1778,2900.0
2014-03-14 09:40:00,103.99,104.09,103.99,104.07,4800.0,86.1861,86.269,86.1861,86.2524,4800.0
2014-03-14 09:45:00,104.13,104.18,104.0,104.04,27600.0,86.3022,86.3436,86.1944,86.2276,27600.0
2014-03-14 09:50:00,104.05,104.06,103.88,103.89,17900.0,86.2359,86.2441,86.095,86.1033,17900.0
2014-03-14 09:55:00,103.88,103.99,103.84,103.84,17400.0,86.095,86.1861,86.0618,86.0618,17400.0
2014-03-14 10:00:00,103.84,104.07,103.84,103.92,38100.0,86.0618,86.2524,86.0618,86.1281,38100.0
2014-03-14 10:05:00,103.94,104.25,103.93,104.23,27600.0,86.1447,86.4016,86.1364,86.385,27600.0
2014-03-14 10:10:00,104.22,104.22,104.11,104.11,22400.0,86.3768,86.3768,86.2856,86.2856,22400.0
2014-03-14 10:15:00,104.1,104.21,104.09,104.18,34000.0,86.2773,86.3685,86.269,86.3436,34000.0
2014-03-14 10:20:00,104.18,104.18,103.99,104.02,15800.0,86.3436,86.3436,86.1861,86.211,15800.0
2014-03-14 10:25:00,104.02,104.1,104.02,104.05,19600.0,86.211,86.2773,86.211,86.2359,19600.0
2014-03-14 10:30:00,104.06,104.06,103.96,104.06,16600.0,86.2441,86.2441,86.1613,86.2441,16600.0
2014-03-14 10:35:00,104.06,104.1,104.01,104.05,28600.0,86.2441,86.2773,86.2027,86.2359,28600.0
2014-03-14 10:40:00,104.07,104.08,103.98,103.99,4200.0,86.2524,86.2607,86.1778,86.1861,4200.0
2014-03-14 10:45:00,103.99,104.05,103.95,104.01,9400.0,86.1861,86.2359,86.153,86.2027,9400.0
2014-03-14 10:50:00,104.0,104.02,103.88,103.88,6100.0,86.1944,86.211,86.095,86.095,6100.0
2014-03-14 10:55:00,103.88,103.92,103.81,103.82,3900.0,86.095,86.1281,86.0369,86.0452,3900.0
2014-03-14 11:00:00,103.88,103.88,103.75,103.78,6300.0,86.095,86.095,85.9872,86.0121,6300.0
2014-03-14 11:05:00,103.76,103.83,103.72,103.77,8200.0,85.9955,86.0535,85.9624,86.0038,8200.0
2014-03-14 11:10:00,103.73,103.73,103.67,103.67,4000.0,85.9706,85.9706,85.9209,85.9209,4000.0
2014-03-14 11:15:00,103.68,103.7,103.67,103.7,2900.0,85.9292,85.9458,85.9209,85.9458,2900.0
2014-03-14 11:20:00,103.68,103.68,103.57,103.61,6700.0,85.9292,85.9292,85.838,85.8712,6700.0
2014-03-14 11:25:00,103.62,103.71,103.61,103.69,22600.0,85.8795,85.9541,85.8712,85.9375,22600.0
2014-03-14 11:30:00,103.69,103.78,103.69,103.77,7000.0,85.9375,86.0121,85.9375,86.0038,7000.0
2014-03-14 11:35:00,103.77,103.83,103.66,103.83,14200.0,86.0038,86.0535,85.9126,86.0535,14200.0
2014-03-14 11:40:00,103.87,103.98,103.82,103.96,26600.0,86.0867,86.1778,86.0452,86.1613,26600.0
2014-03-14 11:45:00,103.96,104.09,103.93,104.06,7300.0,86.1613,86.269,86.1364,86.2441,7300.0
2014-03-14 11:50:00,104.1,104.19,104.06,104.12,10200.0,86.2773,86.3519,86.2441,86.2939,10200.0
2014-03-14 11:55:00,104.11,104.16,104.09,104.14,5500.0,86.2856,86.327,86.269,86.3104,5500.0
2014-03-14 12:00:00,104.13,104.13,103.99,103.99,3900.0,86.3022,86.3022,86.1861,86.1861,3900.0
2014-03-14 12:05:00,103.96,104.03,103.96,103.99,1700.0,86.1613,86.2193,86.1613,86.1861,1700.0
2014-03-14 12:10:00,104.09,104.11,104.01,104.01,9200.0,86.269,86.2856,86.2027,86.2027,9200.0
2014-03-14 12:15:00,104.02,104.07,104.0,104.03,7600.0,86.211,86.2524,86.1944,86.2193,7600.0
2014-03-14 12:20:00,104.05,104.11,104.05,104.09,9300.0,86.2359,86.2856,86.2359,86.269,9300.0
2014-03-14 12:25:00,104.06,104.06,103.93,103.95,6200.0,86.2441,86.2441,86.1364,86.153,6200.0
2014-03-14 12:30:00,103.93,103.93,103.82,103.83,6500.0,86.1364,86.1364,86.0452,86.0535,6500.0
2014-03-14 12:35:00,103.86,103.99,103.86,103.97,2600.0,86.0784,86.1861,86.0784,86.1696,2600.0
2014-03-14 12:40:00,103.96,104.05,103.94,104.04,19800.0,86.1613,86.2359,86.1447,86.2276,19800.0
2014-03-14 12:45:00,104.06,104.06,103.95,104.0,8500.0,86.2441,86.2441,86.153,86.1944,8500.0
2014-03-14 12:50:00,104.0,104.0,103.96,103.96,2900.0,86.1944,86.1944,86.1613,86.1613,2900.0
2014-03-14 12:55:00,103.98,104.05,103.98,104.05,800.0,86.1778,86.2359,86.1778,86.2359,800.0
2014-03-14 13:00:00,104.04,104.08,104.0,104.01,2800.0,86.2276,86.2607,86.1944,86.2027,2800.0
2014-03-14 13:05:00,103.96,103.98,103.9,103.94,3100.0,86.1613,86.1778,86.1115,86.1447,3100.0
2014-03-14 13:10:00,103.97,103.97,103.95,103.95,400.0,86.1696,86.1696,86.153,86.153,400.0
2014-03-14 13:15:00,103.93,103.98,103.91,103.96,5700.0,86.1364,86.1778,86.1198,86.1613,5700.0
2014-03-14 13:20:00,103.97,103.98,103.88,103.88,2400.0,86.1696,86.1778,86.095,86.095,2400.0
2014-03-14 13:25:00,103.86,103.9,103.86,103.9,600.0,86.0784,86.1115,86.0784,86.1115,600.0
2014-03-14 13:30:00,103.9,103.91,103.89,103.91,700.0,86.1115,86.1198,86.1033,86.1198,700.0
2014-03-14 13:35:00,103.96,103.97,103.88,103.89,2500.0,86.1613,86.1696,86.095,86.1033,2500.0
2014-03-14 13:40:00,103.89,103.89,103.8,103.85,2700.0,86.1033,86.1033,86.0287,86.0701,2700.0
2014-03-14 13:45:00,103.82,103.83,103.79,103.8,5300.0,86.0452,86.0535,86.0204,86.0287,5300.0
2014-03-14 13:50:00,103.8,103.91,103.8,103.85,7900.0,86.0287,86.1198,86.0287,86.0701,7900.0
2014-03-14 13:55:00,103.86,103.89,103.84,103.89,2800.0,86.0784,86.1033,86.0618,86.1033,2800.0
2014-03-14 14:00:00,103.89,103.89,103.87,103.87,2000.0,86.1033,86.1033,86.0867,86.0867,2000.0
2014-03-14 14:05:00,103.85,103.89,103.84,103.89,10800.0,86.0701,86.1033,86.0618,86.1033,10800.0
2014-03-14 14:10:00,103.89,103.89,103.83,103.85,5900.0,86.1033,86.1033,86.0535,86.0701,5900.0
2014-03-14 14:15:00,103.88,103.94,103.88,103.94,1100.0,86.095,86.1447,86.095,86.1447,1100.0
2014-03-14 14:20:00,103.93,103.94,103.93,103.93,2900.0,86.1364,86.1447,86.1364,86.1364,2900.0
2014-03-14 14:25:00,103.91,103.91,103.86,103.9,69000.0,86.1198,86.1198,86.0784,86.1115,69000.0
2014-03-14 14:30:00,103.9,103.9,103.86,103.87,2300.0,86.1115,86.1115,86.0784,86.0867,2300.0
2014-03-14 14:35:00,103.87,103.87,103.82,103.82,2800.0,86.0867,86.0867,86.0452,86.0452,2800.0
2014-03-14 14:40:00,103.8,103.81,103.74,103.8,16700.0,86.0287,86.0369,85.9789,86.0287,16700.0
2014-03-14 14:45:00,103.79,103.82,103.75,103.75,7700.0,86.0204,86.0452,85.9872,85.9872,7700.0
2014-03-14 14:50:00,103.76,103.76,103.69,103.69,800.0,85.9955,85.9955,85.9375,85.9375,800.0
2014-03-14 14:55:00,103.68,103.68,103.6,103.6,2100.0,85.9292,85.9292,85.8629,85.8629,2100.0
2014-03-14 15:00:00,103.62,103.71,103.62,103.7,2500.0,85.8795,85.9541,85.8795,85.9458,2500.0
2014-03-14 15:05:00,103.7,103.73,103.68,103.68,3900.0,85.9458,85.9706,85.9292,85.9292,3900.0
2014-03-14 15:10:00,103.67,103.68,103.62,103.62,2400.0,85.9209,85.9292,85.8795,85.8795,2400.0
2014-03-14 15:15:00,103.62,103.63,103.61,103.63,2600.0,85.8795,85.8878,85.8712,85.8878,2600.0
2014-03-14 15:20:00,103.64,103.76,103.64,103.69,10800.0,85.8961,85.9955,85.8961,85.9375,10800.0
2014-03-14 15:25:00,103.71,103.72,103.68,103.69,3500.0,85.9541,85.9624,85.9292,85.9375,3500.0
2014-03-14 15:30:00,103.7,103.81,103.7,103.76,10700.0,85.9458,86.0369,85.9458,85.9955,10700.0
2014-03-14 15:35:00,103.77,103.77,103.67,103.68,6200.0,86.0038,86.0038,85.9209,85.9292,6200.0
2014-03-14 15:40:00,103.67,103.74,103.67,103.72,5000.0,85.9209,85.9789,85.9209,85.9624,5000.0
2014-03-14 15:45:00,103.69,103.69,103.59,103.59,4500.0,85.9375,85.9375,85.8546,85.8546,4500.0
2014-03-14 15:50:00,103.59,103.61,103.55,103.55,4800.0,85.8546,85.8712,85.8215,85.8215,4800.0
2014-03-14 15:55:00,103.55,103.67,103.55,103.63,26200.0,85.8215,85.9209,85.8215,85.8878,26200.0
2014-03-17 09:30:00,104.23,104.3,104.23,104.24,10400.0,86.385,86.4431,86.385,86.3933,10400.0
2014-03-17 09:35:00,104.32,104.57,104.32,104.56,7800.0,86.4596,86.6668,86.4596,86.6585,7800.0
2014-03-17 09:40:00,104.55,104.61,104.55,104.61,4900.0,86.6503,86.7,86.6503,86.7,4900.0
2014-03-17 09:45:00,104.65,104.65,104.63,104.63,4500.0,86.7331,86.7331,86.7166,86.7166,4500.0
2014-03-17 09:50:00,104.69,104.7,104.59,104.59,5800.0,86.7663,86.7746,86.6834,86.6834,5800.0
2014-03-17 09:55:00,104.65,104.69,104.59,104.59,7300.0,86.7331,86.7663,86.6834,86.6834,7300.0
2014-03-17 10:00:00,104.59,104.81,104.58,104.78,35900.0,86.6834,86.8657,86.6751,86.8409,35900.0
2014-03-17 10:05:00,104.82,104.84,104.76,104.76,43700.0,86.874,86.8906,86.8243,86.8243,43700.0
2014-03-17 10:10:00,104.77,104.8,104.68,104.68,45300.0,86.8326,86.8575,86.758,86.758,45300.0
2014-03-17 10:15:00,104.71,104.74,104.66,104.69,74400.0,86.7829,86.8077,86.7414,86.7663,74400.0
2014-03-17 10:20:00,104.7,104.7,104.67,104.69,99600.0,86.7746,86.7746,86.7497,86.7663,99600.0
2014-03-17 10:25:00,104.7,104.71,104.56,104.57,13800.0,86.7746,86.7829,86.6585,86.6668,13800.0
2014-03-17 10:30:00,104.58,104.61,104.5,104.55,11400.0,86.6751,86.7,86.6088,86.6503,11400.0
2014-03-17 10:35:00,104.57,104.58,104.52,104.53,5900.0,86.6668,86.6751,86.6254,86.6337,5900.0
2014-03-17 10:40:00,104.53,104.59,104.43,104.44,17100.0,86.6337,86.6834,86.5508,86.5591,17100.0
2014-03-17 10:45:00,104.42,104.44,104.36,104.39,24500.0,86.5425,86.5591,86.4928,86.5176,24500.0
2014-03-17 10:50:00,104.46,104.57,104.42,104.42,14700.0,86.5757,86.6668,86.5425,86.5425,14700.0
2014-03-17 10:55:00,104.4,104.46,104.39,104.42,15000.0,86.5259,86.5757,86.5176,86.5425,15000.0
2014-03-17 11:00:00,104.41,104.58,104.41,104.55,11600.0,86.5342,86.6751,86.5342,86.6503,11600.0
2014-03-17 11:05:00,104.52,104.55,104.45,104.46,8700.0,86.6254,86.6503,86.5674,86.5757,8700.0
2014-03-17 11:10:00,104.48,104.5,104.44,104.47,3800.0,86.5922,86.6088,86.5591,86.5839,3800.0
2014-03-17 11:15:00,104.46,104.54,104.46,104.54,5400.0,86.5757,86.642,86.5757,86.642,5400.0
2014-03-17 11:20:00,104.53,104.53,104.41,104.42,8100.0,86.6337,86.6337,86.5342,86.5425,8100.0
2014-03-17 11:25:00,104.39,104.39,104.33,104.35,2600.0,86.5176,86.5176,86.4679,86.4845,2600.0
2014-03-17 11:30:00,104.37,104.38,104.34,104.37,1900.0,86.5011,86.5094,86.4762,86.5011,1900.0
2014-03-17 11:35:00,104.35,104.35,104.28,104.31,11200.0,86.4845,86.4845,86.4265,86.4513,11200.0
2014-03-17 11:40:00,104.27,104.35,104.27,104.35,2100.0,86.4182,86.4845,86.4182,86.4845,2100.0
2014-03-17 11:45:00,104.33,104.41,104.3,104.41,4800.0,86.4679,86.5342,86.4431,86.5342,4800.0
2014-03-17 11:50:00,104.41,104.43,104.38,104.43,8800.0,86.5342,86.5508,86.5094,86.5508,8800.0
2014-03-17 11:55:00,104.44,104.51,104.41,104.51,12400.0,86.5591,86.6171,86.5342,86.6171,12400.0
2014-03-17 12:00:00,104.53,104.54,104.46,104.46,7800.0,86.6337,86.642,86.5757,86.5757,7800.0
2014-03-17 12:05:00,104.48,104.51,104.45,104.49,6300.0,86.5922,86.6171,86.5674,86.6005,6300.0
2014-03-17 12:10:00,104.5,104.63,104.5,104.62,14500.0,86.6088,86.7166,86.6088,86.7083,14500.0
2014-03-17 12:15:00,104.62,104.68,104.62,104.64,3100.0,86.7083,86.758,86.7083,86.7248,3100.0
2014-03-17 12:20:00,104.66,104.66,104.61,104.63,2100.0,86.7414,86.7414,86.7,86.7166,2100.0
2014-03-17 12:25:00,104.62,104.64,104.6,104.64,2000.0,86.7083,86.7248,86.6917,86.7248,2000.0
2014-03-17 12:30:00,104.65,104.66,104.63,104.64,5400.0,86.7331,86.7414,86.7166,86.7248,5400.0
2014-03-17 12:35:00,104.65,104.65,104.56,104.56,6600.0,86.7331,86.7331,86.6585,86.6585,6600.0
2014-03-17 12:40:00,104.59,104.62,104.59,104.62,2500.0,86.6834,86.7083,86.6834,86.7083,2500.0
2014-03-17 12:45:00,104.59,104.59,104.53,104.53,2300.0,86.6834,86.6834,86.6337,86.6337,2300.0
2014-03-17 12:50:00,104.53,104.56,104.5,104.52,5800.0,86.6337,86.6585,86.6088,86.6254,5800.0
2014-03-17 12:55:00,104.53,104.55,104.53,104.54,1400.0,86.6337,86.6503,86.6337,86.642,1400.0
2014-03-17 13:00:00,104.59,104.62,104.59,104.62,1300.0,86.6834,86.7083,86.6834,86.7083,1300.0
2014-03-17 13:05:00,104.62,104.62,104.52,104.52,1700.0,86.7083,86.7083,86.6254,86.6254,1700.0
2014-03-17 13:10:00,104.54,104.55,104.47,104.5,3500.0,86.642,86.6503,86.5839,86.6088,3500.0
2014-03-17 13:15:00,104.5,104.52,104.47,104.52,2000.0,86.6088,86.6254,86.5839,86.6254,2000.0
2014-03-17 13:20:00,104.54,104.54,104.54,104.54,300.0,86.642,86.642,86.642,86.642,300.0
2014-03-17 13:25:00,104.52,104.52,104.49,104.49,1600.0,86.6254,86.6254,86.6005,86.6005,1600.0
2014-03-17 13:30:00,104.5,104.52,104.49,104.51,5300.0,86.6088,86.6254,86.6005,86.6171,5300.0
2014-03-17 13:35:00,104.52,104.59,104.5,104.59,1400.0,86.6254,86.6834,86.6088,86.6834,1400.0
2014-03-17 13:40:00,104.59,104.59,104.58,104.58,600.0,86.6834,86.6834,86.6751,86.6751,600.0
2014-03-17 13:45:00,104.59,104.61,104.59,104.61,1300.0,86.6834,86.7,86.6834,86.7,1300.0
2014-03-17 13:50:00,104.6,104.61,104.6,104.61,1000.0,86.6917,86.7,86.6917,86.7,1000.0
2014-03-17 13:55:00,104.54,104.57,104.53,104.56,2000.0,86.642,86.6668,86.6337,86.6585,2000.0
2014-03-17 14:00:00,104.57,104.6,104.56,104.6,7600.0,86.6668,86.6917,86.6585,86.6917,7600.0
2014-03-17 14:05:00,104.61,104.61,104.56,104.59,3400.0,86.7,86.7,86.6585,86.6834,3400.0
2014-03-17 14:10:00,104.56,104.56,104.52,104.56,2100.0,86.6585,86.6585,86.6254,86.6585,2100.0
2014-03-17 14:15:00,104.54,104.55,104.5,104.52,1300.0,86.642,86.6503,86.6088,86.6254,1300.0
2014-03-17 14:20:00,104.54,104.66,104.54,104.66,4100.0,86.642,86.7414,86.642,86.7414,4100.0
2014-03-17 14:25:00,104.65,104.73,104.64,104.7,21700.0,86.7331,86.7994,86.7248,86.7746,21700.0
2014-03-17 14:30:00,104.69,104.72,104.66,104.67,4400.0,86.7663,86.7911,86.7414,86.7497,4400.0
2014-03-17 14:35:00,104.67,104.67,104.59,104.59,10000.0,86.7497,86.7497,86.6834,86.6834,10000.0
2014-03-17 14:40:00,104.58,104.61,104.55,104.6,17000.0,86.6751,86.7,86.6503,86.6917,17000.0
2014-03-17 14:45:00,104.59,104.65,104.59,104.63,3500.0,86.6834,86.7331,86.6834,86.7166,3500.0
2014-03-17 14:50:00,104.64,104.66,104.61,104.65,7800.0,86.7248,86.7414,86.7,86.7331,7800.0
2014-03-17 14:55:00,104.62,104.66,104.61,104.65,10800.0,86.7083,86.7414,86.7,86.7331,10800.0
2014-03-17 15:00:00,104.64,104.65,104.6,104.6,5900.0,86.7248,86.7331,86.6917,86.6917,5900.0
2014-03-17 15:05:00,104.62,104.7,104.62,104.7,3800.0,86.7083,86.7746,86.7083,86.7746,3800.0
2014-03-17 15:10:00,104.69,104.69,104.67,104.67,4000.0,86.7663,86.7663,86.7497,86.7497,4000.0
2014-03-17 15:15:00,104.68,104.69,104.68,104.68,5900.0,86.758,86.7663,86.758,86.758,5900.0
2014-03-17 15:20:00,104.64,104.66,104.63,104.64,3200.0,86.7248,86.7414,86.7166,86.7248,3200.0
2014-03-17 15:25:00,104.62,104.63,104.57,104.59,10000.0,86.7083,86.7166,86.6668,86.6834,10000.0
2014-03-17 15:30:00,104.64,104.64,104.56,104.57,6100.0,86.7248,86.7248,86.6585,86.6668,6100.0
2014-03-17 15:35:00,104.57,104.61,104.56,104.6,5900.0,86.6668,86.7,86.6585,86.6917,5900.0
2014-03-17 15:40:00,104.59,104.59,104.48,104.5,8400.0,86.6834,86.6834,86.5922,86.6088,8400.0
2014-03-17 15:45:00,104.48,104.51,104.44,104.49,11600.0,86.5922,86.6171,86.5591,86.6005,11600.0
2014-03-17 15:50:00,104.5,104.55,104.5,104.52,5700.0,86.6088,86.6503,86.6088,86.6254,5700.0
2014-03-17 15:55:00,104.54,104.58,104.51,104.57,82700.0,86.642,86.6751,86.6171,86.6668,82700.0
2014-03-18 09:30:00,104.64,104.75,104.64,104.7,18300.0,86.7248,86.816,86.7248,86.7746,18300.0
2014-03-18 09:35:00,104.7,104.9,104.7,104.9,13000.0,86.7746,86.9403,86.7746,86.9403,13000.0
2014-03-18 09:40:00,104.91,104.91,104.79,104.8,5600.0,86.9486,86.9486,86.8492,86.8575,5600.0
2014-03-18 09:45:00,104.82,104.88,104.81,104.88,1800.0,86.874,86.9238,86.8657,86.9238,1800.0
2014-03-18 09:50:00,104.94,105.07,104.93,105.07,1100.0,86.9735,87.0812,86.9652,87.0812,1100.0
2014-03-18 09:55:00,105.01,105.02,104.99,105.02,700.0,87.0315,87.0398,87.0149,87.0398,700.0
2014-03-18 10:00:00,105.08,105.08,105.01,105.01,14700.0,87.0895,87.0895,87.0315,87.0315,14700.0
2014-03-18 10:05:00,105.01,105.03,104.98,105.0,11300.0,87.0315,87.0481,87.0066,87.0232,11300.0
2014-03-18 10:10:00,105.03,105.07,105.01,105.03,8700.0,87.0481,87.0812,87.0315,87.0481,8700.0
2014-03-18 10:15:00,105.04,105.23,105.03,105.22,14900.0,87.0564,87.2138,87.0481,87.2055,14900.0
2014-03-18 10:20:00,105.22,105.24,105.2,105.23,14700.0,87.2055,87.2221,87.189,87.2138,14700.0
2014-03-18 10:25:00,105.25,105.31,105.24,105.29,11400.0,87.2304,87.2801,87.2221,87.2636,11400.0
2014-03-18 10:30:00,105.31,105.35,105.3,105.34,13000.0,87.2801,87.3133,87.2718,87.305,13000.0
2014-03-18 10:35:00,105.34,105.34,105.29,105.29,10600.0,87.305,87.305,87.2636,87.2636,10600.0
2014-03-18 10:40:00,105.29,105.32,105.23,105.26,16800.0,87.2636,87.2884,87.2138,87.2387,16800.0
2014-03-18 10:45:00,105.27,105.3,105.19,105.21,10600.0,87.247,87.2718,87.1807,87.1973,10600.0
2014-03-18 10:50:00,105.22,105.24,105.15,105.16,8000.0,87.2055,87.2221,87.1475,87.1558,8000.0
2014-03-18 10:55:00,105.11,105.14,105.06,105.07,12200.0,87.1144,87.1392,87.0729,87.0812,12200.0
2014-03-18 11:00:00,105.08,105.16,105.08,105.13,14000.0,87.0895,87.1558,87.0895,87.131,14000.0
2014-03-18 11:05:00,105.12,105.13,105.07,105.1,11200.0,87.1227,87.131,87.0812,87.1061,11200.0
2014-03-18 11:10:00,105.1,105.16,105.09,105.14,17500.0,87.1061,87.1558,87.0978,87.1392,17500.0
2014-03-18 11:15:00,105.15,105.21,105.12,105.21,11000.0,87.1475,87.1973,87.1227,87.1973,11000.0
2014-03-18 11:20:00,105.22,105.26,105.21,105.25,11600.0,87.2055,87.2387,87.1973,87.2304,11600.0
2014-03-18 11:25:00,105.26,105.27,105.23,105.25,5200.0,87.2387,87.247,87.2138,87.2304,5200.0
2014-03-18 11:30:00,105.26,105.31,105.24,105.26,8900.0,87.2387,87.2801,87.2221,87.2387,8900.0
2014-03-18 11:35:00,105.25,105.27,105.24,105.27,6300.0,87.2304,87.247,87.2221,87.247,6300.0
2014-03-18 11:40:00,105.27,105.27,105.1,105.13,13600.0,87.247,87.247,87.1061,87.131,13600.0
2014-03-18 11:45:00,105.13,105.2,105.13,105.17,37200.0,87.131,87.189,87.131,87.1641,37200.0
2014-03-18 11:50:00,105.18,105.2,105.16,105.19,10500.0,87.1724,87.189,87.1558,87.1807,10500.0
2014-03-18 11:55:00,105.19,105.28,105.18,105.27,15400.0,87.1807,87.2553,87.1724,87.247,15400.0
2014-03-18 12:00:00,105.28,105.3,105.27,105.29,18600.0,87.2553,87.2718,87.247,87.2636,18600.0
2014-03-18 12:05:00,105.29,105.31,105.28,105.31,15600.0,87.2636,87.2801,87.2553,87.2801,15600.0
2014-03-18 12:10:00,105.32,105.35,105.3,105.31,20800.0,87.2884,87.3133,87.2718,87.2801,20800.0
2014-03-18 12:15:00,105.31,105.32,105.24,105.25,36600.0,87.2801,87.2884,87.2221,87.2304,36600.0
2014-03-18 12:20:00,105.25,105.25,105.16,105.2,32300.0,87.2304,87.2304,87.1558,87.189,32300.0
2014-03-18 12:25:00,105.2,105.25,105.2,105.2,24700.0,87.189,87.2304,87.189,87.189,24700.0
2014-03-18 12:30:00,105.2,105.25,105.18,105.2,32400.0,87.189,87.2304,87.1724,87.189,32400.0
2014-03-18 12:35:00,105.2,105.25,105.19,105.22,26900.0,87.189,87.2304,87.1807,87.2055,26900.0
2014-03-18 12:40:00,105.22,105.22,105.14,105.16,42300.0,87.2055,87.2055,87.1392,87.1558,42300.0
2014-03-18 12:45:00,105.16,105.2,105.16,105.2,21300.0,87.1558,87.189,87.1558,87.189,21300.0
2014-03-18 12:50:00,105.19,105.23,105.18,105.22,18600.0,87.1807,87.2138,87.1724,87.2055,18600.0
2014-03-18 12:55:00,105.22,105.23,105.2,105.22,11500.0,87.2055,87.2138,87.189,87.2055,11500.0
2014-03-18 13:00:00,105.23,105.26,105.23,105.24,16100.0,87.2138,87.2387,87.2138,87.2221,16100.0
2014-03-18 13:05:00,105.24,105.24,105.22,105.24,14500.0,87.2221,87.2221,87.2055,87.2221,14500.0
2014-03-18 13:10:00,105.24,105.25,105.22,105.22,10200.0,87.2221,87.2304,87.2055,87.2055,10200.0
2014-03-18 13:15:00,105.22,105.23,105.2,105.22,12400.0,87.2055,87.2138,87.189,87.2055,12400.0
2014-03-18 13:20:00,105.23,105.28,105.23,105.27,22500.0,87.2138,87.2553,87.2138,87.247,22500.0
2014-03-18 13:25:00,105.28,105.36,105.28,105.34,35200.0,87.2553,87.3216,87.2553,87.305,35200.0
2014-03-18 13:30:00,105.34,105.36,105.32,105.32,23900.0,87.305,87.3216,87.2884,87.2884,23900.0
2014-03-18 13:35:00,105.32,105.35,105.29,105.32,9400.0,87.2884,87.3133,87.2636,87.2884,9400.0
2014-03-18 13:40:00,105.33,105.46,105.33,105.43,19500.0,87.2967,87.4045,87.2967,87.3796,19500.0
2014-03-18 13:45:00,105.43,105.44,105.41,105.41,4100.0,87.3796,87.3879,87.363,87.363,4100.0
2014-03-18 13:50:00,105.41,105.45,105.38,105.4,8400.0,87.363,87.3962,87.3382,87.3547,8400.0
2014-03-18 13:55:00,105.4,105.4,105.37,105.4,4700.0,87.3547,87.3547,87.3299,87.3547,4700.0
2014-03-18 14:00:00,105.4,105.41,105.38,105.38,3800.0,87.3547,87.363,87.3382,87.3382,3800.0
2014-03-18 14:05:00,105.39,105.41,105.39,105.39,2800.0,87.3464,87.363,87.3464,87.3464,2800.0
2014-03-18 14:10:00,105.4,105.41,105.38,105.38,6000.0,87.3547,87.363,87.3382,87.3382,6000.0
2014-03-18 14:15:00,105.36,105.37,105.34,105.34,2100.0,87.3216,87.3299,87.305,87.305,2100.0
2014-03-18 14:20:00,105.34,105.38,105.34,105.38,5500.0,87.305,87.3382,87.305,87.3382,5500.0
2014-03-18 14:25:00,105.37,105.42,105.37,105.41,5300.0,87.3299,87.3713,87.3299,87.363,5300.0
2014-03-18 14:30:00,105.42,105.42,105.4,105.4,1200.0,87.3713,87.3713,87.3547,87.3547,1200.0
2014-03-18 14:35:00,105.4,105.41,105.39,105.39,13700.0,87.3547,87.363,87.3464,87.3464,13700.0
2014-03-18 14:40:00,105.39,105.4,105.37,105.39,4800.0,87.3464,87.3547,87.3299,87.3464,4800.0
2014-03-18 14:45:00,105.4,105.44,105.4,105.43,9200.0,87.3547,87.3879,87.3547,87.3796,9200.0
2014-03-18 14:50:00,105.44,105.46,105.44,105.44,5600.0,87.3879,87.4045,87.3879,87.3879,5600.0
2014-03-18 14:55:00,105.44,105.44,105.4,105.42,4300.0,87.3879,87.3879,87.3547,87.3713,4300.0
2014-03-18 15:00:00,105.42,105.42,105.34,105.35,7300.0,87.3713,87.3713,87.305,87.3133,7300.0
2014-03-18 15:05:00,105.35,105.4,105.35,105.4,4600.0,87.3133,87.3547,87.3133,87.3547,4600.0
2014-03-18 15:10:00,105.41,105.41,105.39,105.4,7500.0,87.363,87.363,87.3464,87.3547,7500.0
2014-03-18 15:15:00,105.4,105.41,105.39,105.4,8100.0,87.3547,87.363,87.3464,87.3547,8100.0
2014-03-18 15:20:00,105.4,105.42,105.36,105.37,10100.0,87.3547,87.3713,87.3216,87.3299,10100.0
2014-03-18 15:25:00,105.38,105.4,105.34,105.35,8800.0,87.3382,87.3547,87.305,87.3133,8800.0
2014-03-18 15:30:00,105.35,105.36,105.3,105.31,4900.0,87.3133,87.3216,87.2718,87.2801,4900.0
2014-03-18 15:35:00,105.31,105.36,105.31,105.36,7300.0,87.2801,87.3216,87.2801,87.3216,7300.0
2014-03-18 15:40:00,105.37,105.37,105.29,105.32,10300.0,87.3299,87.3299,87.2636,87.2884,10300.0
2014-03-18 15:45:00,105.32,105.32,105.27,105.3,15300.0,87.2884,87.2884,87.247,87.2718,15300.0
2014-03-18 15:50:00,105.32,105.34,105.32,105.32,23300.0,87.2884,87.305,87.2884,87.2884,23300.0
2014-03-18 15:55:00,105.32,105.39,105.32,105.36,63800.0,87.2884,87.3464,87.2884,87.3216,63800.0
2014-03-19 09:30:00,105.29,105.4,105.29,105.37,145600.0,87.2636,87.3547,87.2636,87.3299,145600.0
2014-03-19 09:35:00,105.36,105.36,105.24,105.3,120000.0,87.3216,87.3216,87.2221,87.2718,120000.0
2014-03-19 09:40:00,105.31,105.31,105.27,105.29,83900.0,87.2801,87.2801,87.247,87.2636,83900.0
2014-03-19 09:45:00,105.29,105.31,105.25,105.28,14400.0,87.2636,87.2801,87.2304,87.2553,14400.0
2014-03-19 09:50:00,105.31,105.36,105.27,105.34,23600.0,87.2801,87.3216,87.247,87.305,23600.0
2014-03-19 09:55:00,105.35,105.48,105.35,105.45,68200.0,87.3133,87.421,87.3133,87.3962,68200.0
2014-03-19 10:00:00,105.46,105.47,105.44,105.47,18000.0,87.4045,87.4127,87.3879,87.4127,18000.0
2014-03-19 10:05:00,105.47,105.47,105.41,105.42,34500.0,87.4127,87.4127,87.363,87.3713,34500.0
2014-03-19 10:10:00,105.43,105.49,105.42,105.46,25600.0,87.3796,87.4293,87.3713,87.4045,25600.0
2014-03-19 10:15:00,105.46,105.46,105.38,105.41,15400.0,87.4045,87.4045,87.3382,87.363,15400.0
2014-03-19 10:20:00,105.41,105.42,105.37,105.42,22100.0,87.363,87.3713,87.3299,87.3713,22100.0
2014-03-19 10:25:00,105.43,105.46,105.41,105.45,9900.0,87.3796,87.4045,87.363,87.3962,9900.0
2014-03-19 10:30:00,105.44,105.44,105.38,105.41,22700.0,87.3879,87.3879,87.3382,87.363,22700.0
2014-03-19 10:35:00,105.41,105.42,105.34,105.38,14800.0,87.363,87.3713,87.305,87.3382,14800.0
2014-03-19 10:40:00,105.37,105.38,105.31,105.34,43200.0,87.3299,87.3382,87.2801,87.305,43200.0
2014-03-19 10:45:00,105.35,105.41,105.34,105.41,20200.0,87.3133,87.363,87.305,87.363,20200.0
2014-03-19 10:50:00,105.41,105.42,105.39,105.39,7500.0,87.363,87.3713,87.3464,87.3464,7500.0
2014-03-19 10:55:00,105.4,105.42,105.37,105.37,10200.0,87.3547,87.3713,87.3299,87.3299,10200.0
2014-03-19 11:00:00,105.37,105.41,105.37,105.4,7600.0,87.3299,87.363,87.3299,87.3547,7600.0
2014-03-19 11:05:00,105.4,105.42,105.38,105.39,7800.0,87.3547,87.3713,87.3382,87.3464,7800.0
2014-03-19 11:10:00,105.39,105.42,105.39,105.42,11300.0,87.3464,87.3713,87.3464,87.3713,11300.0
2014-03-19 11:15:00,105.42,105.42,105.38,105.41,10400.0,87.3713,87.3713,87.3382,87.363,10400.0
2014-03-19 11:20:00,105.4,105.41,105.37,105.39,5500.0,87.3547,87.363,87.3299,87.3464,5500.0
2014-03-19 11:25:00,105.38,105.39,105.36,105.37,9500.0,87.3382,87.3464,87.3216,87.3299,9500.0
2014-03-19 11:30:00,105.36,105.36,105.33,105.34,8600.0,87.3216,87.3216,87.2967,87.305,8600.0
2014-03-19 11:35:00,105.34,105.35,105.27,105.28,12500.0,87.305,87.3133,87.247,87.2553,12500.0
2014-03-19 11:40:00,105.28,105.31,105.28,105.29,8400.0,87.2553,87.2801,87.2553,87.2636,8400.0
2014-03-19 11:45:00,105.3,105.34,105.3,105.32,6500.0,87.2718,87.305,87.2718,87.2884,6500.0
2014-03-19 11:50:00,105.32,105.33,105.3,105.3,20200.0,87.2884,87.2967,87.2718,87.2718,20200.0
2014-03-19 11:55:00,105.31,105.31,105.28,105.3,27300.0,87.2801,87.2801,87.2553,87.2718,27300.0
2014-03-19 12:00:00,105.31,105.36,105.29,105.36,19500.0,87.2801,87.3216,87.2636,87.3216,19500.0
2014-03-19 12:05:00,105.36,105.39,105.36,105.37,12900.0,87.3216,87.3464,87.3216,87.3299,12900.0
2014-03-19 12:10:00,105.36,105.38,105.36,105.36,4800.0,87.3216,87.3382,87.3216,87.3216,4800.0
2014-03-19 12:15:00,105.36,105.38,105.32,105.34,12000.0,87.3216,87.3382,87.2884,87.305,12000.0
2014-03-19 12:20:00,105.34,105.34,105.33,105.34,4400.0,87.305,87.305,87.2967,87.305,4400.0
2014-03-19 12:25:00,105.34,105.35,105.3,105.31,7000.0,87.305,87.3133,87.2718,87.2801,7000.0
2014-03-19 12:30:00,105.31,105.34,105.31,105.33,9100.0,87.2801,87.305,87.2801,87.2967,9100.0
2014-03-19 12:35:00,105.32,105.32,105.26,105.28,6500.0,87.2884,87.2884,87.2387,87.2553,6500.0
2014-03-19 12:40:00,105.3,105.31,105.26,105.27,7800.0,87.2718,87.2801,87.2387,87.247,7800.0
2014-03-19 12:45:00,105.27,105.34,105.27,105.34,9600.0,87.247,87.305,87.247,87.305,9600.0
2014-03-19 12:50:00,105.35,105.35,105.33,105.34,3800.0,87.3133,87.3133,87.2967,87.305,3800.0
2014-03-19 12:55:00,105.34,105.4,105.34,105.39,6100.0,87.305,87.3547,87.305,87.3464,6100.0
2014-03-19 13:00:00,105.39,105.41,105.38,105.39,8900.0,87.3464,87.363,87.3382,87.3464,8900.0
2014-03-19 13:05:00,105.39,105.4,105.37,105.37,8300.0,87.3464,87.3547,87.3299,87.3299,8300.0
2014-03-19 13:10:00,105.37,105.41,105.36,105.41,9300.0,87.3299,87.363,87.3216,87.363,9300.0
2014-03-19 13:15:00,105.41,105.42,105.39,105.42,12100.0,87.363,87.3713,87.3464,87.3713,12100.0
2014-03-19 13:20:00,105.42,105.42,105.38,105.41,6700.0,87.3713,87.3713,87.3382,87.363,6700.0
2014-03-19 13:25:00,105.41,105.42,105.41,105.42,8000.0,87.363,87.3713,87.363,87.3713,8000.0
2014-03-19 13:30:00,105.42,105.43,105.42,105.43,2700.0,87.3713,87.3796,87.3713,87.3796,2700.0
2014-03-19 13:35:00,105.43,105.43,105.41,105.41,4200.0,87.3796,87.3796,87.363,87.363,4200.0
2014-03-19 13:40:00,105.42,105.42,105.38,105.38,8800.0,87.3713,87.3713,87.3382,87.3382,8800.0
2014-03-19 13:45:00,105.38,105.4,105.37,105.38,5000.0,87.3382,87.3547,87.3299,87.3382,5000.0
2014-03-19 13:50:00,105.38,105.4,105.38,105.38,12400.0,87.3382,87.3547,87.3382,87.3382,12400.0
2014-03-19 13:55:00,105.38,105.43,105.38,105.42,12300.0,87.3382,87.3796,87.3382,87.3713,12300.0
2014-03-19 14:00:00,105.41,105.43,105.06,105.12,28800.0,87.363,87.3796,87.0729,87.1227,28800.0
2014-03-19 14:05:00,105.19,105.19,104.86,105.02,18700.0,87.1807,87.1807,86.9072,87.0398,18700.0
2014-03-19 14:10:00,105.04,105.11,105.01,105.08,13900.0,87.0564,87.1144,87.0315,87.0895,13900.0
2014-03-19 14:15:00,105.1,105.22,105.04,105.19,22000.0,87.1061,87.2055,87.0564,87.1807,22000.0
2014-03-19 14:20:00,105.19,105.22,105.15,105.21,27700.0,87.1807,87.2055,87.1475,87.1973,27700.0
2014-03-19 14:25:00,105.22,105.28,105.16,105.17,42300.0,87.2055,87.2553,87.1558,87.1641,42300.0
2014-03-19 14:30:00,105.18,105.27,105.16,105.2,41000.0,87.1724,87.247,87.1558,87.189,41000.0
2014-03-19 14:35:00,105.2,105.2,105.07,105.1,16300.0,87.189,87.189,87.0812,87.1061,16300.0
2014-03-19 14:40:00,105.09,105.1,104.94,105.06,13400.0,87.0978,87.1061,86.9735,87.0729,13400.0
2014-03-19 14:45:00,105.07,105.11,105.01,105.02,16700.0,87.0812,87.1144,87.0315,87.0398,16700.0
2014-03-19 14:50:00,105.01,105.14,104.99,105.06,19000.0,87.0315,87.1392,87.0149,87.0729,19000.0
2014-03-19 14:55:00,105.07,105.14,105.04,105.09,17100.0,87.0812,87.1392,87.0564,87.0978,17100.0
2014-03-19 15:00:00,105.1,105.11,105.0,105.0,14100.0,87.1061,87.1144,87.0232,87.0232,14100.0
2014-03-19 15:05:00,104.99,104.99,104.43,104.44,67200.0,87.0149,87.0149,86.5508,86.5591,67200.0
2014-03-19 15:10:00,104.41,104.47,104.11,104.44,72500.0,86.5342,86.5839,86.2856,86.5591,72500.0
2014-03-19 15:15:00,104.4,104.47,104.37,104.47,39500.0,86.5259,86.5839,86.5011,86.5839,39500.0
2014-03-19 15:20:00,104.46,104.56,104.46,104.49,38300.0,86.5757,86.6585,86.5757,86.6005,38300.0
2014-03-19 15:25:00,104.5,104.61,104.49,104.56,25100.0,86.6088,86.7,86.6005,86.6585,25100.0
2014-03-19 15:30:00,104.57,104.68,104.53,104.68,35000.0,86.6668,86.758,86.6337,86.758,35000.0
2014-03-19 15:35:00,104.68,104.74,104.66,104.7,24800.0,86.758,86.8077,86.7414,86.7746,24800.0
2014-03-19 15:40:00,104.71,104.87,104.69,104.87,28200.0,86.7829,86.9155,86.7663,86.9155,28200.0
2014-03-19 15:45:00,104.86,104.9,104.82,104.84,17700.0,86.9072,86.9403,86.874,86.8906,17700.0
2014-03-19 15:50:00,104.83,104.83,104.71,104.73,20000.0,86.8823,86.8823,86.7829,86.7994,20000.0
2014-03-19 15:55:00,104.75,104.84,104.69,104.73,37500.0,86.816,86.8906,86.7663,86.7994,37500.0
2014-03-20 09:30:00,104.57,104.64,104.56,104.64,2500.0,86.6668,86.7248,86.6585,86.7248,2500.0
2014-03-20 09:35:00,104.62,104.67,104.57,104.59,51700.0,86.7083,86.7497,86.6668,86.6834,51700.0
2014-03-20 09:40:00,104.62,104.65,104.53,104.57,9000.0,86.7083,86.7331,86.6337,86.6668,9000.0
2014-03-20 09:45:00,104.55,104.55,104.35,104.35,3700.0,86.6503,86.6503,86.4845,86.4845,3700.0
2014-03-20 09:50:00,104.35,104.42,104.33,104.42,122500.0,86.4845,86.5425,86.4679,86.5425,122500.0
2014-03-20 09:55:00,104.47,104.51,104.47,104.48,19800.0,86.5839,86.6171,86.5839,86.5922,19800.0
2014-03-20 10:00:00,104.53,104.62,104.42,104.61,3600.0,86.6337,86.7083,86.5425,86.7,3600.0
2014-03-20 10:05:00,104.58,104.88,104.58,104.88,12000.0,86.6751,86.9238,86.6751,86.9238,12000.0
2014-03-20 10:10:00,104.92,104.95,104.88,104.93,14200.0,86.9569,86.9818,86.9238,86.9652,14200.0
2014-03-20 10:15:00,104.94,105.08,104.94,105.02,37400.0,86.9735,87.0895,86.9735,87.0398,37400.0
2014-03-20 10:20:00,105.03,105.07,104.98,104.99,15000.0,87.0481,87.0812,87.0066,87.0149,15000.0
2014-03-20 10:25:00,105.0,105.02,104.95,104.99,14200.0,87.0232,87.0398,86.9818,87.0149,14200.0
2014-03-20 10:30:00,105.0,105.07,105.0,105.05,3100.0,87.0232,87.0812,87.0232,87.0646,3100.0
2014-03-20 10:35:00,105.05,105.05,104.99,105.01,8900.0,87.0646,87.0646,87.0149,87.0315,8900.0
2014-03-20 10:40:00,105.02,105.09,105.02,105.07,6700.0,87.0398,87.0978,87.0398,87.0812,6700.0
2014-03-20 10:45:00,105.04,105.05,105.01,105.02,16000.0,87.0564,87.0646,87.0315,87.0398,16000.0
2014-03-20 10:50:00,105.02,105.03,104.93,104.94,19100.0,87.0398,87.0481,86.9652,86.9735,19100.0
2014-03-20 10:55:00,104.95,104.95,104.89,104.92,13900.0,86.9818,86.9818,86.932,86.9569,13900.0
2014-03-20 11:00:00,104.92,104.96,104.86,104.92,24500.0,86.9569,86.9901,86.9072,86.9569,24500.0
2014-03-20 11:05:00,104.91,104.92,104.84,104.92,18800.0,86.9486,86.9569,86.8906,86.9569,18800.0
2014-03-20 11:10:00,104.93,104.95,104.8,104.8,48200.0,86.9652,86.9818,86.8575,86.8575,48200.0
2014-03-20 11:15:00,104.82,104.87,104.82,104.84,7400.0,86.874,86.9155,86.874,86.8906,7400.0
2014-03-20 11:20:00,104.83,104.85,104.78,104.79,4900.0,86.8823,86.8989,86.8409,86.8492,4900.0
2014-03-20 11:25:00,104.82,104.91,104.82,104.9,18300.0,86.874,86.9486,86.874,86.9403,18300.0
2014-03-20 11:30:00,104.91,104.98,104.87,104.97,23400.0,86.9486,87.0066,86.9155,86.9983,23400.0
2014-03-20 11:35:00,104.97,104.97,104.88,104.91,16200.0,86.9983,86.9983,86.9238,86.9486,16200.0
2014-03-20 11:40:00,104.9,104.93,104.88,104.9,5600.0,86.9403,86.9652,86.9238,86.9403,5600.0
2014-03-20 11:45:00,104.88,104.98,104.88,104.96,4800.0,86.9238,87.0066,86.9238,86.9901,4800.0
2014-03-20 11:50:00,104.96,104.96,104.93,104.96,18100.0,86.9901,86.9901,86.9652,86.9901,18100.0
2014-03-20 11:55:00,104.96,104.99,104.96,104.99,7800.0,86.9901,87.0149,86.9901,87.0149,7800.0
2014-03-20 12:00:00,104.99,105.02,104.93,104.96,6500.0,87.0149,87.0398,86.9652,86.9901,6500.0
2014-03-20 12:05:00,104.95,104.99,104.95,104.99,700.0,86.9818,87.0149,86.9818,87.0149,700.0
2014-03-20 12:10:00,104.98,105.0,104.96,105.0,3900.0,87.0066,87.0232,86.9901,87.0232,3900.0
2014-03-20 12:15:00,105.0,105.15,105.0,105.11,131100.0,87.0232,87.1475,87.0232,87.1144,131100.0
2014-03-20 12:20:00,105.13,105.23,105.13,105.22,10800.0,87.131,87.2138,87.131,87.2055,10800.0
2014-03-20 12:25:00,105.24,105.26,105.21,105.23,3000.0,87.2221,87.2387,87.1973,87.2138,3000.0
2014-03-20 12:30:00,105.25,105.25,105.23,105.23,6600.0,87.2304,87.2304,87.2138,87.2138,6600.0
2014-03-20 12:35:00,105.23,105.25,105.22,105.25,8600.0,87.2138,87.2304,87.2055,87.2304,8600.0
2014-03-20 12:40:00,105.25,105.26,105.24,105.25,2500.0,87.2304,87.2387,87.2221,87.2304,2500.0
2014-03-20 12:45:00,105.27,105.34,105.27,105.34,11900.0,87.247,87.305,87.247,87.305,11900.0
2014-03-20 12:50:00,105.34,105.34,105.3,105.31,12800.0,87.305,87.305,87.2718,87.2801,12800.0
2014-03-20 12:55:00,105.31,105.32,105.3,105.31,4600.0,87.2801,87.2884,87.2718,87.2801,4600.0
2014-03-20 13:00:00,105.32,105.37,105.32,105.34,2900.0,87.2884,87.3299,87.2884,87.305,2900.0
2014-03-20 13:05:00,105.33,105.35,105.33,105.35,5300.0,87.2967,87.3133,87.2967,87.3133,5300.0
2014-03-20 13:10:00,105.34,105.34,105.3,105.33,2500.0,87.305,87.305,87.2718,87.2967,2500.0
2014-03-20 13:15:00,105.34,105.34,105.3,105.3,3000.0,87.305,87.305,87.2718,87.2718,3000.0
2014-03-20 13:20:00,105.31,105.31,105.28,105.31,7600.0,87.2801,87.2801,87.2553,87.2801,7600.0
2014-03-20 13:25:00,105.31,105.31,105.22,105.23,13000.0,87.2801,87.2801,87.2055,87.2138,13000.0
2014-03-20 13:30:00,105.22,105.27,105.22,105.25,6400.0,87.2055,87.247,87.2055,87.2304,6400.0
2014-03-20 13:35:00,105.26,105.27,105.24,105.24,7400.0,87.2387,87.247,87.2221,87.2221,7400.0
2014-03-20 13:40:00,105.25,105.27,105.23,105.26,3400.0,87.2304,87.247,87.2138,87.2387,3400.0
2014-03-20 13:45:00,105.27,105.29,105.21,105.27,8800.0,87.247,87.2636,87.1973,87.247,8800.0
2014-03-20 13:50:00,105.31,105.31,105.26,105.28,3600.0,87.2801,87.2801,87.2387,87.2553,3600.0
2014-03-20 13:55:00,105.3,105.32,105.3,105.32,500.0,87.2718,87.2884,87.2718,87.2884,500.0
2014-03-20 14:00:00,105.33,105.33,105.28,105.31,1200.0,87.2967,87.2967,87.2553,87.2801,1200.0
2014-03-20 14:05:00,105.31,105.31,105.29,105.29,7700.0,87.2801,87.2801,87.2636,87.2636,7700.0
2014-03-20 14:10:00,105.29,105.33,105.29,105.3,10200.0,87.2636,87.2967,87.2636,87.2718,10200.0
2014-03-20 14:15:00,105.3,105.35,105.3,105.34,12400.0,87.2718,87.3133,87.2718,87.305,12400.0
2014-03-20 14:20:00,105.35,105.38,105.34,105.37,5800.0,87.3133,87.3382,87.305,87.3299,5800.0
2014-03-20 14:25:00,105.37,105.37,105.35,105.37,14300.0,87.3299,87.3299,87.3133,87.3299,14300.0
2014-03-20 14:30:00,105.37,105.38,105.32,105.34,6200.0,87.3299,87.3382,87.2884,87.305,6200.0
2014-03-20 14:35:00,105.33,105.35,105.32,105.35,7900.0,87.2967,87.3133,87.2884,87.3133,7900.0
2014-03-20 14:40:00,105.33,105.34,105.3,105.3,1800.0,87.2967,87.305,87.2718,87.2718,1800.0
2014-03-20 14:45:00,105.29,105.29,105.27,105.29,5300.0,87.2636,87.2636,87.247,87.2636,5300.0
2014-03-20 14:50:00,105.27,105.3,105.27,105.29,1200.0,87.247,87.2718,87.247,87.2636,1200.0
2014-03-20 14:55:00,105.3,105.3,105.3,105.3,300.0,87.2718,87.2718,87.2718,87.2718,300.0
2014-03-20 15:00:00,105.26,105.26,105.21,105.21,8600.0,87.2387,87.2387,87.1973,87.1973,8600.0
2014-03-20 15:05:00,105.2,105.22,105.14,105.19,26600.0,87.189,87.2055,87.1392,87.1807,26600.0
2014-03-20 15:10:00,105.19,105.19,105.16,105.17,24600.0,87.1807,87.1807,87.1558,87.1641,24600.0
2014-03-20 15:15:00,105.17,105.2,105.16,105.19,10800.0,87.1641,87.189,87.1558,87.1807,10800.0
2014-03-20 15:20:00,105.19,105.2,105.15,105.15,185300.0,87.1807,87.189,87.1475,87.1475,185300.0
2014-03-20 15:25:00,105.16,105.17,105.07,105.08,95700.0,87.1558,87.1641,87.0812,87.0895,95700.0
2014-03-20 15:30:00,105.09,105.18,105.09,105.16,20100.0,87.0978,87.1724,87.0978,87.1558,20100.0
2014-03-20 15:35:00,105.14,105.17,105.14,105.17,13400.0,87.1392,87.1641,87.1392,87.1641,13400.0
2014-03-20 15:40:00,105.17,105.19,105.15,105.19,18000.0,87.1641,87.1807,87.1475,87.1807,18000.0
2014-03-20 15:45:00,105.2,105.22,105.18,105.21,20000.0,87.189,87.2055,87.1724,87.1973,20000.0
2014-03-20 15:50:00,105.21,105.21,105.13,105.13,13800.0,87.1973,87.1973,87.131,87.131,13800.0
2014-03-20 15:55:00,105.13,105.29,105.13,105.28,51300.0,87.131,87.2636,87.131,87.2553,51300.0
2014-03-21 09:30:00,105.82,105.94,105.79,105.86,2700.0,87.7028,87.8023,87.678,87.736,2700.0
2014-03-21 09:35:00,105.97,105.97,105.77,105.77,1900.0,87.8271,87.8271,87.6614,87.6614,1900.0
2014-03-21 09:40:00,105.79,105.81,105.74,105.74,4300.0,87.678,87.6945,87.6365,87.6365,4300.0
2014-03-21 09:45:00,105.78,105.81,105.73,105.76,2300.0,87.6697,87.6945,87.6282,87.6531,2300.0
2014-03-21 09:50:00,105.78,105.78,105.71,105.72,800.0,87.6697,87.6697,87.6117,87.6199,800.0
2014-03-21 09:55:00,105.72,105.72,105.72,105.72,400.0,87.6199,87.6199,87.6199,87.6199,400.0
2014-03-21 10:00:00,105.7,105.71,105.66,105.68,4300.0,87.6034,87.6117,87.5702,87.5868,4300.0
2014-03-21 10:05:00,105.7,105.71,105.59,105.59,8400.0,87.6034,87.6117,87.5122,87.5122,8400.0
2014-03-21 10:10:00,105.51,105.66,105.5,105.66,2800.0,87.4459,87.5702,87.4376,87.5702,2800.0
2014-03-21 10:15:00,105.64,105.65,105.56,105.57,2400.0,87.5536,87.5619,87.4873,87.4956,2400.0
2014-03-21 10:20:00,105.55,105.58,105.54,105.55,1000.0,87.479,87.5039,87.4708,87.479,1000.0
2014-03-21 10:25:00,105.52,105.58,105.51,105.55,5000.0,87.4542,87.5039,87.4459,87.479,5000.0
2014-03-21 10:30:00,105.53,105.61,105.53,105.6,1000.0,87.4625,87.5288,87.4625,87.5205,1000.0
2014-03-21 10:35:00,105.56,105.61,105.56,105.6,17300.0,87.4873,87.5288,87.4873,87.5205,17300.0
2014-03-21 10:40:00,105.61,105.62,105.59,105.61,4600.0,87.5288,87.5371,87.5122,87.5288,4600.0
2014-03-21 10:45:00,105.61,105.68,105.61,105.68,4100.0,87.5288,87.5868,87.5288,87.5868,4100.0
2014-03-21 10:50:00,105.7,105.74,105.67,105.71,37700.0,87.6034,87.6365,87.5785,87.6117,37700.0
2014-03-21 10:55:00,105.71,105.77,105.71,105.75,40600.0,87.6117,87.6614,87.6117,87.6448,40600.0
2014-03-21 11:00:00,105.75,105.79,105.75,105.78,8600.0,87.6448,87.678,87.6448,87.6697,8600.0
2014-03-21 11:05:00,105.76,105.77,105.7,105.72,6000.0,87.6531,87.6614,87.6034,87.6199,6000.0
2014-03-21 11:10:00,105.74,105.74,105.71,105.74,5300.0,87.6365,87.6365,87.6117,87.6365,5300.0
2014-03-21 11:15:00,105.73,105.75,105.7,105.71,5200.0,87.6282,87.6448,87.6034,87.6117,5200.0
2014-03-21 11:20:00,105.76,105.82,105.76,105.82,23700.0,87.6531,87.7028,87.6531,87.7028,23700.0
2014-03-21 11:25:00,105.82,105.85,105.82,105.82,43000.0,87.7028,87.7277,87.7028,87.7028,43000.0
2014-03-21 11:30:00,105.83,105.9,105.83,105.86,4600.0,87.7111,87.7691,87.7111,87.736,4600.0
2014-03-21 11:35:00,105.88,105.88,105.82,105.84,6100.0,87.7525,87.7525,87.7028,87.7194,6100.0
2014-03-21 11:40:00,105.81,105.85,105.81,105.83,2300.0,87.6945,87.7277,87.6945,87.7111,2300.0
2014-03-21 11:45:00,105.81,105.84,105.78,105.78,4500.0,87.6945,87.7194,87.6697,87.6697,4500.0
2014-03-21 11:50:00,105.77,105.79,105.73,105.73,3200.0,87.6614,87.678,87.6282,87.6282,3200.0
2014-03-21 11:55:00,105.74,105.78,105.73,105.75,4800.0,87.6365,87.6697,87.6282,87.6448,4800.0
2014-03-21 12:00:00,105.75,105.77,105.74,105.74,2000.0,87.6448,87.6614,87.6365,87.6365,2000.0
2014-03-21 12:05:00,105.74,105.8,105.74,105.8,1500.0,87.6365,87.6862,87.6365,87.6862,1500.0
2014-03-21 12:10:00,105.81,105.82,105.77,105.81,2600.0,87.6945,87.7028,87.6614,87.6945,2600.0
2014-03-21 12:15:00,105.79,105.81,105.78,105.8,1800.0,87.678,87.6945,87.6697,87.6862,1800.0
2014-03-21 12:20:00,105.79,105.8,105.75,105.76,4500.0,87.678,87.6862,87.6448,87.6531,4500.0
2014-03-21 12:25:00,105.76,105.77,105.71,105.72,1900.0,87.6531,87.6614,87.6117,87.6199,1900.0
2014-03-21 12:30:00,105.71,105.71,105.66,105.67,4700.0,87.6117,87.6117,87.5702,87.5785,4700.0
2014-03-21 12:35:00,105.68,105.68,105.62,105.66,17600.0,87.5868,87.5868,87.5371,87.5702,17600.0
2014-03-21 12:40:00,105.65,105.69,105.65,105.69,16100.0,87.5619,87.5951,87.5619,87.5951,16100.0
2014-03-21 12:45:00,105.68,105.69,105.64,105.64,35400.0,87.5868,87.5951,87.5536,87.5536,35400.0
2014-03-21 12:50:00,105.63,105.63,105.57,105.61,11100.0,87.5453,87.5453,87.4956,87.5288,11100.0
2014-03-21 12:55:00,105.61,105.61,105.58,105.59,10800.0,87.5288,87.5288,87.5039,87.5122,10800.0
2014-03-21 13:00:00,105.58,105.61,105.56,105.58,24600.0,87.5039,87.5288,87.4873,87.5039,24600.0
2014-03-21 13:05:00,105.58,105.6,105.57,105.57,10100.0,87.5039,87.5205,87.4956,87.4956,10100.0
2014-03-21 13:10:00,105.57,105.57,105.42,105.46,16800.0,87.4956,87.4956,87.3713,87.4045,16800.0
2014-03-21 13:15:00,105.44,105.44,105.39,105.43,2400.0,87.3879,87.3879,87.3464,87.3796,2400.0
2014-03-21 13:20:00,105.44,105.44,105.31,105.34,6000.0,87.3879,87.3879,87.2801,87.305,6000.0
2014-03-21 13:25:00,105.33,105.33,105.26,105.27,4400.0,87.2967,87.2967,87.2387,87.247,4400.0
2014-03-21 13:30:00,105.27,105.33,105.26,105.32,5800.0,87.247,87.2967,87.2387,87.2884,5800.0
2014-03-21 13:35:00,105.3,105.35,105.28,105.34,11200.0,87.2718,87.3133,87.2553,87.305,11200.0
2014-03-21 13:40:00,105.34,105.34,105.21,105.21,14600.0,87.305,87.305,87.1973,87.1973,14600.0
2014-03-21 13:45:00,105.2,105.2,105.17,105.17,20000.0,87.189,87.189,87.1641,87.1641,20000.0
2014-03-21 13:50:00,105.2,105.31,105.2,105.3,1900.0,87.189,87.2801,87.189,87.2718,1900.0
2014-03-21 13:55:00,105.29,105.32,105.21,105.21,27800.0,87.2636,87.2884,87.1973,87.1973,27800.0
2014-03-21 14:00:00,105.17,105.24,105.15,105.21,2900.0,87.1641,87.2221,87.1475,87.1973,2900.0
2014-03-21 14:05:00,105.21,105.28,105.21,105.28,3500.0,87.1973,87.2553,87.1973,87.2553,3500.0
2014-03-21 14:10:00,105.28,105.28,105.18,105.18,7500.0,87.2553,87.2553,87.1724,87.1724,7500.0
2014-03-21 14:15:00,105.17,105.27,105.14,105.15,8500.0,87.1641,87.247,87.1392,87.1475,8500.0
2014-03-21 14:20:00,105.12,105.16,105.09,105.12,2900.0,87.1227,87.1558,87.0978,87.1227,2900.0
2014-03-21 14:25:00,105.09,105.11,104.98,104.99,9000.0,87.0978,87.1144,87.0066,87.0149,9000.0
2014-03-21 14:30:00,104.96,104.96,104.87,104.94,6500.0,86.9901,86.9901,86.9155,86.9735,6500.0
2014-03-21 14:35:00,104.96,105.13,104.96,105.13,5000.0,86.9901,87.131,86.9901,87.131,5000.0
2014-03-21 14:40:00,105.13,105.13,105.07,105.12,15800.0,87.131,87.131,87.0812,87.1227,15800.0
2014-03-21 14:45:00,105.12,105.17,105.08,105.08,21300.0,87.1227,87.1641,87.0895,87.0895,21300.0
2014-03-21 14:50:00,105.07,105.13,105.07,105.1,49500.0,87.0812,87.131,87.0812,87.1061,49500.0
2014-03-21 14:55:00,105.08,105.13,105.06,105.13,13500.0,87.0895,87.131,87.0729,87.131,13500.0
2014-03-21 15:00:00,105.12,105.12,104.95,104.98,29000.0,87.1227,87.1227,86.9818,87.0066,29000.0
2014-03-21 15:05:00,104.95,105.08,104.94,105.07,8900.0,86.9818,87.0895,86.9735,87.0812,8900.0
2014-03-21 15:10:00,105.09,105.14,104.99,105.0,8400.0,87.0978,87.1392,87.0149,87.0232,8400.0
2014-03-21 15:15:00,105.01,105.02,104.94,104.98,8700.0,87.0315,87.0398,86.9735,87.0066,8700.0
2014-03-21 15:20:00,104.98,105.03,104.91,105.03,15600.0,87.0066,87.0481,86.9486,87.0481,15600.0
2014-03-21 15:25:00,105.03,105.1,105.03,105.1,2900.0,87.0481,87.1061,87.0481,87.1061,2900.0
2014-03-21 15:30:00,105.12,105.12,104.95,104.95,14400.0,87.1227,87.1227,86.9818,86.9818,14400.0
2014-03-21 15:35:00,104.95,104.96,104.88,104.88,7200.0,86.9818,86.9901,86.9238,86.9238,7200.0
2014-03-21 15:40:00,104.86,104.92,104.81,104.91,8400.0,86.9072,86.9569,86.8657,86.9486,8400.0
2014-03-21 15:45:00,104.93,104.93,104.8,104.84,15400.0,86.9652,86.9652,86.8575,86.8906,15400.0
2014-03-21 15:50:00,104.87,104.93,104.86,104.91,14000.0,86.9155,86.9652,86.9072,86.9486,14000.0
2014-03-21 15:55:00,104.94,104.96,104.86,104.87,331300.0,86.9735,86.9901,86.9072,86.9155,331300.0
2014-03-24 09:30:00,105.31,105.31,105.22,105.3,7500.0,87.2801,87.2801,87.2055,87.2718,7500.0
2014-03-24 09:35:00,105.24,105.28,105.11,105.11,5200.0,87.2221,87.2553,87.1144,87.1144,5200.0
2014-03-24 09:40:00,105.07,105.07,104.93,104.93,8700.0,87.0812,87.0812,86.9652,86.9652,8700.0
2014-03-24 09:45:00,104.91,105.02,104.88,104.93,46900.0,86.9486,87.0398,86.9238,86.9652,46900.0
2014-03-24 09:50:00,104.92,104.99,104.86,104.97,5700.0,86.9569,87.0149,86.9072,86.9983,5700.0
2014-03-24 09:55:00,104.97,104.99,104.9,104.91,268100.0,86.9983,87.0149,86.9403,86.9486,268100.0
2014-03-24 10:00:00,104.85,104.85,104.69,104.69,65300.0,86.8989,86.8989,86.7663,86.7663,65300.0
2014-03-24 10:05:00,104.6,104.62,104.55,104.62,4500.0,86.6917,86.7083,86.6503,86.7083,4500.0
2014-03-24 10:10:00,104.59,104.6,104.53,104.57,7800.0,86.6834,86.6917,86.6337,86.6668,7800.0
2014-03-24 10:15:00,104.5,104.55,104.5,104.53,3700.0,86.6088,86.6503,86.6088,86.6337,3700.0
2014-03-24 10:20:00,104.53,104.56,104.5,104.54,15500.0,86.6337,86.6585,86.6088,86.642,15500.0
2014-03-24 10:25:00,104.55,104.55,104.43,104.46,21700.0,86.6503,86.6503,86.5508,86.5757,21700.0
2014-03-24 10:30:00,104.45,104.45,104.22,104.22,21700.0,86.5674,86.5674,86.3768,86.3768,21700.0
2014-03-24 10:35:00,104.24,104.27,104.24,104.27,6100.0,86.3933,86.4182,86.3933,86.4182,6100.0
2014-03-24 10:40:00,104.32,104.38,104.3,104.37,6900.0,86.4596,86.5094,86.4431,86.5011,6900.0
2014-03-24 10:45:00,104.36,104.43,104.28,104.28,17300.0,86.4928,86.5508,86.4265,86.4265,17300.0
2014-03-24 10:50:00,104.28,104.35,104.22,104.31,13300.0,86.4265,86.4845,86.3768,86.4513,13300.0
2014-03-24 10:55:00,104.29,104.32,104.23,104.26,9500.0,86.4348,86.4596,86.385,86.4099,9500.0
2014-03-24 11:00:00,104.21,104.21,104.01,104.07,16100.0,86.3685,86.3685,86.2027,86.2524,16100.0
2014-03-24 11:05:00,104.06,104.06,104.0,104.02,13900.0,86.2441,86.2441,86.1944,86.211,13900.0
2014-03-24 11:10:00,104.03,104.08,103.95,104.08,9700.0,86.2193,86.2607,86.153,86.2607,9700.0
2014-03-24 11:15:00,104.08,104.14,104.05,104.14,2400.0,86.2607,86.3104,86.2359,86.3104,2400.0
2014-03-24 11:20:00,104.12,104.18,104.12,104.16,2900.0,86.2939,86.3436,86.2939,86.327,2900.0
2014-03-24 11:25:00,104.17,104.22,104.16,104.16,3000.0,86.3353,86.3768,86.327,86.327,3000.0
2014-03-24 11:30:00,104.16,104.17,104.08,104.17,4000.0,86.327,86.3353,86.2607,86.3353,4000.0
2014-03-24 11:35:00,104.17,104.22,104.14,104.2,4100.0,86.3353,86.3768,86.3104,86.3602,4100.0
2014-03-24 11:40:00,104.19,104.19,104.12,104.16,2200.0,86.3519,86.3519,86.2939,86.327,2200.0
2014-03-24 11:45:00,104.15,104.15,104.01,104.04,8000.0,86.3187,86.3187,86.2027,86.2276,8000.0
2014-03-24 11:50:00,104.04,104.14,104.03,104.12,3100.0,86.2276,86.3104,86.2193,86.2939,3100.0
2014-03-24 11:55:00,104.11,104.15,104.06,104.1,9000.0,86.2856,86.3187,86.2441,86.2773,9000.0
2014-03-24 12:00:00,104.09,104.21,104.09,104.2,3400.0,86.269,86.3685,86.269,86.3602,3400.0
2014-03-24 12:05:00,104.19,104.19,104.14,104.18,4300.0,86.3519,86.3519,86.3104,86.3436,4300.0
2014-03-24 12:10:00,104.19,104.19,104.08,104.08,18900.0,86.3519,86.3519,86.2607,86.2607,18900.0
2014-03-24 12:15:00,104.07,104.15,104.07,104.1,7000.0,86.2524,86.3187,86.2524,86.2773,7000.0
2014-03-24 12:20:00,104.14,104.15,104.08,104.13,5000.0,86.3104,86.3187,86.2607,86.3022,5000.0
2014-03-24 12:25:00,104.17,104.17,104.01,104.03,3200.0,86.3353,86.3353,86.2027,86.2193,3200.0
2014-03-24 12:30:00,104.02,104.04,104.0,104.03,3100.0,86.211,86.2276,86.1944,86.2193,3100.0
2014-03-24 12:35:00,104.03,104.09,103.98,104.02,6000.0,86.2193,86.269,86.1778,86.211,6000.0
2014-03-24 12:40:00,104.04,104.04,103.92,103.96,3700.0,86.2276,86.2276,86.1281,86.1613,3700.0
2014-03-24 12:45:00,103.93,103.96,103.92,103.96,1700.0,86.1364,86.1613,86.1281,86.1613,1700.0
2014-03-24 12:50:00,103.96,104.03,103.96,104.0,6800.0,86.1613,86.2193,86.1613,86.1944,6800.0
2014-03-24 12:55:00,103.97,104.03,103.97,104.02,2600.0,86.1696,86.2193,86.1696,86.211,2600.0
2014-03-24 13:00:00,104.03,104.16,104.03,104.16,8000.0,86.2193,86.327,86.2193,86.327,8000.0
2014-03-24 13:05:00,104.15,104.16,104.1,104.1,5700.0,86.3187,86.327,86.2773,86.2773,5700.0
2014-03-24 13:10:00,104.11,104.13,104.1,104.13,1800.0,86.2856,86.3022,86.2773,86.3022,1800.0
2014-03-24 13:15:00,104.13,104.13,104.06,104.09,16800.0,86.3022,86.3022,86.2441,86.269,16800.0
2014-03-24 13:20:00,104.12,104.15,104.08,104.09,4600.0,86.2939,86.3187,86.2607,86.269,4600.0
2014-03-24 13:25:00,104.1,104.13,104.08,104.13,4700.0,86.2773,86.3022,86.2607,86.3022,4700.0
2014-03-24 13:30:00,104.18,104.26,104.17,104.26,4800.0,86.3436,86.4099,86.3353,86.4099,4800.0
2014-03-24 13:35:00,104.3,104.31,104.2,104.21,6800.0,86.4431,86.4513,86.3602,86.3685,6800.0
2014-03-24 13:40:00,104.22,104.3,104.22,104.29,3600.0,86.3768,86.4431,86.3768,86.4348,3600.0
2014-03-24 13:45:00,104.29,104.3,104.24,104.24,3300.0,86.4348,86.4431,86.3933,86.3933,3300.0
2014-03-24 13:50:00,104.26,104.3,104.24,104.3,4300.0,86.4099,86.4431,86.3933,86.4431,4300.0
2014-03-24 13:55:00,104.31,104.37,104.3,104.37,28200.0,86.4513,86.5011,86.4431,86.5011,28200.0
2014-03-24 14:00:00,104.37,104.45,104.36,104.45,3100.0,86.5011,86.5674,86.4928,86.5674,3100.0
2014-03-24 14:05:00,104.44,104.46,104.35,104.36,10100.0,86.5591,86.5757,86.4845,86.4928,10100.0
2014-03-24 14:10:00,104.37,104.39,104.34,104.39,2300.0,86.5011,86.5176,86.4762,86.5176,2300.0
2014-03-24 14:15:00,104.38,104.38,104.25,104.27,15300.0,86.5094,86.5094,86.4016,86.4182,15300.0
2014-03-24 14:20:00,104.27,104.33,104.26,104.29,21000.0,86.4182,86.4679,86.4099,86.4348,21000.0
2014-03-24 14:25:00,104.31,104.45,104.29,104.41,2100.0,86.4513,86.5674,86.4348,86.5342,2100.0
2014-03-24 14:30:00,104.43,104.45,104.35,104.36,2800.0,86.5508,86.5674,86.4845,86.4928,2800.0
2014-03-24 14:35:00,104.37,104.39,104.33,104.33,2400.0,86.5011,86.5176,86.4679,86.4679,2400.0
2014-03-24 14:40:00,104.34,104.45,104.34,104.44,1100.0,86.4762,86.5674,86.4762,86.5591,1100.0
2014-03-24 14:45:00,104.43,104.54,104.43,104.49,3500.0,86.5508,86.642,86.5508,86.6005,3500.0
2014-03-24 14:50:00,104.51,104.51,104.45,104.46,4000.0,86.6171,86.6171,86.5674,86.5757,4000.0
2014-03-24 14:55:00,104.44,104.44,104.37,104.39,8300.0,86.5591,86.5591,86.5011,86.5176,8300.0
2014-03-24 15:00:00,104.4,104.4,104.34,104.34,1900.0,86.5259,86.5259,86.4762,86.4762,1900.0
2014-03-24 15:05:00,104.35,104.41,104.34,104.38,3300.0,86.4845,86.5342,86.4762,86.5094,3300.0
2014-03-24 15:10:00,104.35,104.35,104.26,104.27,5000.0,86.4845,86.4845,86.4099,86.4182,5000.0
2014-03-24 15:15:00,104.26,104.3,104.25,104.3,10600.0,86.4099,86.4431,86.4016,86.4431,10600.0
2014-03-24 15:20:00,104.29,104.43,104.28,104.43,6600.0,86.4348,86.5508,86.4265,86.5508,6600.0
2014-03-24 15:25:00,104.4,104.55,104.4,104.55,7800.0,86.5259,86.6503,86.5259,86.6503,7800.0
2014-03-24 15:30:00,104.59,104.66,104.59,104.64,9300.0,86.6834,86.7414,86.6834,86.7248,9300.0
2014-03-24 15:35:00,104.64,104.64,104.61,104.61,900.0,86.7248,86.7248,86.7,86.7,900.0
2014-03-24 15:40:00,104.6,104.61,104.56,104.61,4000.0,86.6917,86.7,86.6585,86.7,4000.0
2014-03-24 15:45:00,104.61,104.61,104.54,104.54,4500.0,86.7,86.7,86.642,86.642,4500.0
2014-03-24 15:50:00,104.51,104.52,104.46,104.51,7500.0,86.6171,86.6254,86.5757,86.6171,7500.0
2014-03-24 15:55:00,104.5,104.5,104.39,104.4,21100.0,86.6088,86.6088,86.5176,86.5259,21100.0
2014-03-25 09:30:00,104.4,104.76,104.4,104.68,5600.0,86.8839,87.1835,86.8839,87.1169,5600.0
2014-03-25 09:35:00,104.62,104.62,104.62,104.62,100.0,87.067,87.067,87.067,87.067,100.0
2014-03-25 09:40:00,104.55,104.55,104.55,104.55,1000.0,87.0087,87.0087,87.0087,87.0087,1000.0
2014-03-25 09:45:00,104.59,104.64,104.57,104.63,6700.0,87.042,87.0836,87.0254,87.0753,6700.0
2014-03-25 09:50:00,104.61,104.65,104.58,104.61,7000.0,87.0586,87.0919,87.0337,87.0586,7000.0
2014-03-25 09:55:00,104.62,104.63,104.54,104.54,7100.0,87.067,87.0753,87.0004,87.0004,7100.0
2014-03-25 10:00:00,104.61,104.69,104.5,104.58,34900.0,87.0586,87.1252,86.9671,87.0337,34900.0
2014-03-25 10:05:00,104.62,104.68,104.54,104.68,31000.0,87.067,87.1169,87.0004,87.1169,31000.0
2014-03-25 10:10:00,104.71,104.81,104.67,104.67,29700.0,87.1419,87.2251,87.1086,87.1086,29700.0
2014-03-25 10:15:00,104.66,104.7,104.62,104.62,28600.0,87.1003,87.1335,87.067,87.067,28600.0
2014-03-25 10:20:00,104.63,104.63,104.5,104.5,11900.0,87.0753,87.0753,86.9671,86.9671,11900.0
2014-03-25 10:25:00,104.48,104.53,104.48,104.53,31100.0,86.9505,86.9921,86.9505,86.9921,31100.0
2014-03-25 10:30:00,104.53,104.53,104.4,104.45,5800.0,86.9921,86.9921,86.8839,86.9255,5800.0
2014-03-25 10:35:00,104.36,104.42,104.34,104.37,8500.0,86.8506,86.9005,86.8339,86.8589,8500.0
2014-03-25 10:40:00,104.36,104.42,104.34,104.36,9800.0,86.8506,86.9005,86.8339,86.8506,9800.0
2014-03-25 10:45:00,104.36,104.37,104.23,104.23,3400.0,86.8506,86.8589,86.7424,86.7424,3400.0
2014-03-25 10:50:00,104.21,104.21,104.15,104.18,7500.0,86.7258,86.7258,86.6758,86.7008,7500.0
2014-03-25 10:55:00,104.09,104.14,104.07,104.12,9200.0,86.6259,86.6675,86.6092,86.6509,9200.0
2014-03-25 11:00:00,104.09,104.23,104.08,104.23,18100.0,86.6259,86.7424,86.6176,86.7424,18100.0
2014-03-25 11:05:00,104.21,104.23,104.19,104.21,6700.0,86.7258,86.7424,86.7091,86.7258,6700.0
2014-03-25 11:10:00,104.2,104.2,104.12,104.18,6900.0,86.7174,86.7174,86.6509,86.7008,6900.0
2014-03-25 11:15:00,104.15,104.29,104.13,104.27,6600.0,86.6758,86.7923,86.6592,86.7757,6600.0
2014-03-25 11:20:00,104.28,104.32,104.25,104.27,8100.0,86.784,86.8173,86.759,86.7757,8100.0
2014-03-25 11:25:00,104.27,104.27,104.16,104.2,5500.0,86.7757,86.7757,86.6841,86.7174,5500.0
2014-03-25 11:30:00,104.19,104.23,104.08,104.08,5700.0,86.7091,86.7424,86.6176,86.6176,5700.0
2014-03-25 11:35:00,104.05,104.16,104.01,104.08,14200.0,86.5926,86.6841,86.5593,86.6176,14200.0
2014-03-25 11:40:00,104.08,104.13,104.08,104.08,4600.0,86.6176,86.6592,86.6176,86.6176,4600.0
2014-03-25 11:45:00,104.09,104.1,104.0,104.02,8400.0,86.6259,86.6342,86.551,86.5676,8400.0
2014-03-25 11:50:00,104.03,104.03,103.92,103.93,6300.0,86.576,86.576,86.4844,86.4927,6300.0
2014-03-25 11:55:00,103.9,103.98,103.85,103.98,13200.0,86.4678,86.5343,86.4262,86.5343,13200.0
2014-03-25 12:00:00,103.97,103.97,103.91,103.97,9900.0,86.526,86.526,86.4761,86.526,9900.0
2014-03-25 12:05:00,103.95,104.04,103.94,104.02,15100.0,86.5094,86.5843,86.5011,86.5676,15100.0
2014-03-25 12:10:00,104.04,104.08,104.01,104.02,3200.0,86.5843,86.6176,86.5593,86.5676,3200.0
2014-03-25 12:15:00,104.0,104.05,103.99,104.01,7000.0,86.551,86.5926,86.5427,86.5593,7000.0
2014-03-25 12:20:00,104.0,104.01,103.88,103.91,14300.0,86.551,86.5593,86.4511,86.4761,14300.0
2014-03-25 12:25:00,103.91,103.91,103.83,103.89,7200.0,86.4761,86.4761,86.4095,86.4594,7200.0
2014-03-25 12:30:00,103.9,104.01,103.9,104.01,4500.0,86.4678,86.5593,86.4678,86.5593,4500.0
2014-03-25 12:35:00,104.05,104.09,104.03,104.08,3500.0,86.5926,86.6259,86.576,86.6176,3500.0
2014-03-25 12:40:00,104.12,104.15,104.09,104.09,1800.0,86.6509,86.6758,86.6259,86.6259,1800.0
2014-03-25 12:45:00,104.09,104.2,104.08,104.16,20400.0,86.6259,86.7174,86.6176,86.6841,20400.0
2014-03-25 12:50:00,104.15,104.24,104.15,104.19,8900.0,86.6758,86.7507,86.6758,86.7091,8900.0
2014-03-25 12:55:00,104.19,104.24,104.18,104.21,22200.0,86.7091,86.7507,86.7008,86.7258,22200.0
2014-03-25 13:00:00,104.16,104.18,104.15,104.17,4000.0,86.6841,86.7008,86.6758,86.6925,4000.0
2014-03-25 13:05:00,104.17,104.2,104.15,104.2,2800.0,86.6925,86.7174,86.6758,86.7174,2800.0
2014-03-25 13:10:00,104.21,104.21,104.16,104.17,8200.0,86.7258,86.7258,86.6841,86.6925,8200.0
2014-03-25 13:15:00,104.16,104.19,104.15,104.19,2800.0,86.6841,86.7091,86.6758,86.7091,2800.0
2014-03-25 13:20:00,104.27,104.4,104.26,104.39,4500.0,86.7757,86.8839,86.7674,86.8756,4500.0
2014-03-25 13:25:00,104.38,104.46,104.38,104.42,4800.0,86.8672,86.9338,86.8672,86.9005,4800.0
2014-03-25 13:30:00,104.47,104.49,104.44,104.44,1900.0,86.9421,86.9588,86.9172,86.9172,1900.0
2014-03-25 13:35:00,104.43,104.44,104.39,104.41,14400.0,86.9088,86.9172,86.8756,86.8922,14400.0
2014-03-25 13:40:00,104.4,104.43,104.38,104.42,4200.0,86.8839,86.9088,86.8672,86.9005,4200.0
2014-03-25 13:45:00,104.44,104.45,104.41,104.42,5900.0,86.9172,86.9255,86.8922,86.9005,5900.0
2014-03-25 13:50:00,104.42,104.43,104.37,104.37,9200.0,86.9005,86.9088,86.8589,86.8589,9200.0
2014-03-25 13:55:00,104.35,104.39,104.35,104.39,7800.0,86.8423,86.8756,86.8423,86.8756,7800.0
2014-03-25 14:00:00,104.39,104.45,104.39,104.43,5700.0,86.8756,86.9255,86.8756,86.9088,5700.0
2014-03-25 14:05:00,104.41,104.43,104.41,104.43,6000.0,86.8922,86.9088,86.8922,86.9088,6000.0
2014-03-25 14:10:00,104.42,104.5,104.42,104.47,3800.0,86.9005,86.9671,86.9005,86.9421,3800.0
2014-03-25 14:15:00,104.46,104.46,104.31,104.31,8400.0,86.9338,86.9338,86.809,86.809,8400.0
2014-03-25 14:20:00,104.32,104.37,104.31,104.36,25400.0,86.8173,86.8589,86.809,86.8506,25400.0
2014-03-25 14:25:00,104.38,104.38,104.3,104.3,24600.0,86.8672,86.8672,86.8007,86.8007,24600.0
2014-03-25 14:30:00,104.3,104.34,104.3,104.31,15000.0,86.8007,86.8339,86.8007,86.809,15000.0
2014-03-25 14:35:00,104.31,104.38,104.31,104.38,7000.0,86.809,86.8672,86.809,86.8672,7000.0
2014-03-25 14:40:00,104.38,104.38,104.34,104.34,6600.0,86.8672,86.8672,86.8339,86.8339,6600.0
2014-03-25 14:45:00,104.34,104.35,104.28,104.29,14700.0,86.8339,86.8423,86.784,86.7923,14700.0
2014-03-25 14:50:00,104.27,104.31,104.26,104.27,11600.0,86.7757,86.809,86.7674,86.7757,11600.0
2014-03-25 14:55:00,104.27,104.33,104.27,104.31,6700.0,86.7757,86.8256,86.7757,86.809,6700.0
2014-03-25 15:00:00,104.3,104.31,104.27,104.3,6900.0,86.8007,86.809,86.7757,86.8007,6900.0
2014-03-25 15:05:00,104.28,104.32,104.27,104.32,13800.0,86.784,86.8173,86.7757,86.8173,13800.0
2014-03-25 15:10:00,104.31,104.41,104.31,104.41,19600.0,86.809,86.8922,86.809,86.8922,19600.0
2014-03-25 15:15:00,104.41,104.44,104.39,104.42,26400.0,86.8922,86.9172,86.8756,86.9005,26400.0
2014-03-25 15:20:00,104.44,104.49,104.38,104.39,23900.0,86.9172,86.9588,86.8672,86.8756,23900.0
2014-03-25 15:25:00,104.4,104.41,104.37,104.37,18100.0,86.8839,86.8922,86.8589,86.8589,18100.0
2014-03-25 15:30:00,104.41,104.44,104.35,104.35,33400.0,86.8922,86.9172,86.8423,86.8423,33400.0
2014-03-25 15:35:00,104.38,104.43,104.38,104.41,15300.0,86.8672,86.9088,86.8672,86.8922,15300.0
2014-03-25 15:40:00,104.4,104.46,104.4,104.45,6300.0,86.8839,86.9338,86.8839,86.9255,6300.0
2014-03-25 15:45:00,104.46,104.46,104.36,104.37,17300.0,86.9338,86.9338,86.8506,86.8589,17300.0
2014-03-25 15:50:00,104.36,104.42,104.33,104.39,21900.0,86.8506,86.9005,86.8256,86.8756,21900.0
2014-03-25 15:55:00,104.38,104.39,104.31,104.39,45800.0,86.8672,86.8756,86.809,86.8756,45800.0
2014-03-26 09:30:00,104.76,104.92,104.73,104.77,23300.0,87.1835,87.3166,87.1585,87.1918,23300.0
2014-03-26 09:35:00,104.78,104.81,104.69,104.76,18000.0,87.2001,87.2251,87.1252,87.1835,18000.0
2014-03-26 09:40:00,104.75,104.85,104.75,104.82,17400.0,87.1752,87.2584,87.1752,87.2334,17400.0
2014-03-26 09:45:00,104.82,104.9,104.66,104.82,35300.0,87.2334,87.3,87.1003,87.2334,35300.0
2014-03-26 09:50:00,104.83,104.83,104.66,104.75,23300.0,87.2417,87.2417,87.1003,87.1752,23300.0
2014-03-26 09:55:00,104.73,104.77,104.68,104.68,19700.0,87.1585,87.1918,87.1169,87.1169,19700.0
2014-03-26 10:00:00,104.69,104.69,104.6,104.64,24200.0,87.1252,87.1252,87.0503,87.0836,24200.0
2014-03-26 10:05:00,104.64,104.75,104.61,104.73,33800.0,87.0836,87.1752,87.0586,87.1585,33800.0
2014-03-26 10:10:00,104.7,104.81,104.7,104.79,5700.0,87.1335,87.2251,87.1335,87.2084,5700.0
2014-03-26 10:15:00,104.78,104.81,104.62,104.64,10400.0,87.2001,87.2251,87.067,87.0836,10400.0
2014-03-26 10:20:00,104.6,104.66,104.52,104.56,15500.0,87.0503,87.1003,86.9837,87.017,15500.0
2014-03-26 10:25:00,104.56,104.59,104.53,104.57,4400.0,87.017,87.042,86.9921,87.0254,4400.0
2014-03-26 10:30:00,104.6,104.62,104.57,104.6,10800.0,87.0503,87.067,87.0254,87.0503,10800.0
2014-03-26 10:35:00,104.59,104.68,104.55,104.66,20300.0,87.042,87.1169,87.0087,87.1003,20300.0
2014-03-26 10:40:00,104.65,104.67,104.59,104.59,10900.0,87.0919,87.1086,87.042,87.042,10900.0
2014-03-26 10:45:00,104.58,104.63,104.55,104.57,18800.0,87.0337,87.0753,87.0087,87.0254,18800.0
2014-03-26 10:50:00,104.56,104.62,104.43,104.44,17500.0,87.017,87.067,86.9088,86.9172,17500.0
2014-03-26 10:55:00,104.43,104.52,104.43,104.44,10000.0,86.9088,86.9837,86.9088,86.9172,10000.0
2014-03-26 11:00:00,104.44,104.56,104.42,104.55,16900.0,86.9172,87.017,86.9005,87.0087,16900.0
2014-03-26 11:05:00,104.55,104.57,104.52,104.56,10100.0,87.0087,87.0254,86.9837,87.017,10100.0
2014-03-26 11:10:00,104.56,104.61,104.56,104.59,7900.0,87.017,87.0586,87.017,87.042,7900.0
2014-03-26 11:15:00,104.59,104.59,104.52,104.56,12400.0,87.042,87.042,86.9837,87.017,12400.0
2014-03-26 11:20:00,104.56,104.61,104.54,104.6,13000.0,87.017,87.0586,87.0004,87.0503,13000.0
2014-03-26 11:25:00,104.59,104.7,104.56,104.67,15200.0,87.042,87.1335,87.017,87.1086,15200.0
2014-03-26 11:30:00,104.66,104.66,104.61,104.62,8800.0,87.1003,87.1003,87.0586,87.067,8800.0
2014-03-26 11:35:00,104.62,104.62,104.6,104.6,7500.0,87.067,87.067,87.0503,87.0503,7500.0
2014-03-26 11:40:00,104.59,104.59,104.47,104.47,11800.0,87.042,87.042,86.9421,86.9421,11800.0
2014-03-26 11:45:00,104.47,104.47,104.4,104.41,7400.0,86.9421,86.9421,86.8839,86.8922,7400.0
2014-03-26 11:50:00,104.42,104.51,104.42,104.44,7400.0,86.9005,86.9754,86.9005,86.9172,7400.0
2014-03-26 11:55:00,104.45,104.52,104.41,104.52,12400.0,86.9255,86.9837,86.8922,86.9837,12400.0
2014-03-26 12:00:00,104.53,104.53,104.41,104.43,9500.0,86.9921,86.9921,86.8922,86.9088,9500.0
2014-03-26 12:05:00,104.43,104.49,104.37,104.49,17800.0,86.9088,86.9588,86.8589,86.9588,17800.0
2014-03-26 12:10:00,104.49,104.51,104.44,104.49,9200.0,86.9588,86.9754,86.9172,86.9588,9200.0
2014-03-26 12:15:00,104.48,104.49,104.44,104.44,4500.0,86.9505,86.9588,86.9172,86.9172,4500.0
2014-03-26 12:20:00,104.44,104.47,104.4,104.45,6200.0,86.9172,86.9421,86.8839,86.9255,6200.0
2014-03-26 12:25:00,104.41,104.45,104.37,104.45,4200.0,86.8922,86.9255,86.8589,86.9255,4200.0
2014-03-26 12:30:00,104.42,104.53,104.39,104.53,18100.0,86.9005,86.9921,86.8756,86.9921,18100.0
2014-03-26 12:35:00,104.53,104.58,104.49,104.53,15500.0,86.9921,87.0337,86.9588,86.9921,15500.0
2014-03-26 12:40:00,104.52,104.56,104.51,104.52,6900.0,86.9837,87.017,86.9754,86.9837,6900.0
2014-03-26 12:45:00,104.51,104.53,104.47,104.52,8900.0,86.9754,86.9921,86.9421,86.9837,8900.0
2014-03-26 12:50:00,104.52,104.57,104.51,104.55,12200.0,86.9837,87.0254,86.9754,87.0087,12200.0
2014-03-26 12:55:00,104.56,104.57,104.54,104.57,22000.0,87.017,87.0254,87.0004,87.0254,22000.0
2014-03-26 13:00:00,104.56,104.57,104.52,104.52,6400.0,87.017,87.0254,86.9837,86.9837,6400.0
2014-03-26 13:05:00,104.5,104.52,104.44,104.49,17800.0,86.9671,86.9837,86.9172,86.9588,17800.0
2014-03-26 13:10:00,104.49,104.5,104.45,104.48,9200.0,86.9588,86.9671,86.9255,86.9505,9200.0
2014-03-26 13:15:00,104.48,104.48,104.43,104.44,7800.0,86.9505,86.9505,86.9088,86.9172,7800.0
2014-03-26 13:20:00,104.45,104.47,104.39,104.39,9200.0,86.9255,86.9421,86.8756,86.8756,9200.0
2014-03-26 13:25:00,104.37,104.37,104.17,104.17,5900.0,86.8589,86.8589,86.6925,86.6925,5900.0
2014-03-26 13:30:00,104.1,104.17,104.05,104.13,18200.0,86.6342,86.6925,86.5926,86.6592,18200.0
2014-03-26 13:35:00,104.09,104.13,104.04,104.13,7200.0,86.6259,86.6592,86.5843,86.6592,7200.0
2014-03-26 13:40:00,104.11,104.11,103.97,104.05,8600.0,86.6425,86.6425,86.526,86.5926,8600.0
2014-03-26 13:45:00,104.04,104.05,103.93,103.99,17700.0,86.5843,86.5926,86.4927,86.5427,17700.0
2014-03-26 13:50:00,103.96,103.96,103.89,103.93,14400.0,86.5177,86.5177,86.4594,86.4927,14400.0
2014-03-26 13:55:00,103.92,104.09,103.89,104.06,13600.0,86.4844,86.6259,86.4594,86.6009,13600.0
2014-03-26 14:00:00,104.06,104.06,103.98,104.04,10200.0,86.6009,86.6009,86.5343,86.5843,10200.0
2014-03-26 14:05:00,104.03,104.08,103.96,104.07,9400.0,86.576,86.6176,86.5177,86.6092,9400.0
2014-03-26 14:10:00,104.08,104.08,103.88,103.88,7000.0,86.6176,86.6176,86.4511,86.4511,7000.0
2014-03-26 14:15:00,103.87,103.94,103.82,103.88,29600.0,86.4428,86.5011,86.4012,86.4511,29600.0
2014-03-26 14:20:00,103.84,104.01,103.83,103.93,9900.0,86.4178,86.5593,86.4095,86.4927,9900.0
2014-03-26 14:25:00,103.93,104.0,103.89,103.98,5700.0,86.4927,86.551,86.4594,86.5343,5700.0
2014-03-26 14:30:00,103.99,103.99,103.88,103.9,6200.0,86.5427,86.5427,86.4511,86.4678,6200.0
2014-03-26 14:35:00,103.92,103.93,103.88,103.89,7400.0,86.4844,86.4927,86.4511,86.4594,7400.0
2014-03-26 14:40:00,103.9,104.04,103.9,104.03,5400.0,86.4678,86.5843,86.4678,86.576,5400.0
2014-03-26 14:45:00,104.04,104.09,104.03,104.05,10400.0,86.5843,86.6259,86.576,86.5926,10400.0
2014-03-26 14:50:00,104.05,104.1,104.05,104.1,8000.0,86.5926,86.6342,86.5926,86.6342,8000.0
2014-03-26 14:55:00,104.1,104.18,104.1,104.15,12600.0,86.6342,86.7008,86.6342,86.6758,12600.0
2014-03-26 15:00:00,104.17,104.19,104.06,104.07,17700.0,86.6925,86.7091,86.6009,86.6092,17700.0
2014-03-26 15:05:00,104.06,104.1,104.02,104.05,10200.0,86.6009,86.6342,86.5676,86.5926,10200.0
2014-03-26 15:10:00,104.05,104.06,103.99,104.01,19800.0,86.5926,86.6009,86.5427,86.5593,19800.0
2014-03-26 15:15:00,104.02,104.06,103.93,103.98,16000.0,86.5676,86.6009,86.4927,86.5343,16000.0
2014-03-26 15:20:00,103.98,103.98,103.89,103.92,10300.0,86.5343,86.5343,86.4594,86.4844,10300.0
2014-03-26 15:25:00,103.93,103.94,103.84,103.84,12900.0,86.4927,86.5011,86.4178,86.4178,12900.0
2014-03-26 15:30:00,103.85,103.94,103.84,103.94,12400.0,86.4262,86.5011,86.4178,86.5011,12400.0
2014-03-26 15:35:00,103.95,103.95,103.86,103.87,15000.0,86.5094,86.5094,86.4345,86.4428,15000.0
2014-03-26 15:40:00,103.88,103.88,103.79,103.83,9100.0,86.4511,86.4511,86.3762,86.4095,9100.0
2014-03-26 15:45:00,103.83,103.83,103.71,103.71,14700.0,86.4095,86.4095,86.3096,86.3096,14700.0
2014-03-26 15:50:00,103.68,103.7,103.62,103.64,11600.0,86.2847,86.3013,86.2347,86.2514,11600.0
2014-03-26 15:55:00,103.66,103.68,103.56,103.56,56800.0,86.268,86.2847,86.1848,86.1848,56800.0
2014-03-27 09:30:00,103.52,103.62,103.41,103.47,1900.0,86.1515,86.2347,86.06,86.1099,1900.0
2014-03-27 09:35:00,103.39,103.39,103.09,103.1,17200.0,86.0433,86.0433,85.7937,85.802,17200.0
2014-03-27 09:40:00,103.15,103.15,102.99,103.06,12700.0,85.8436,85.8436,85.7104,85.7687,12700.0
2014-03-27 09:45:00,103.01,103.2,102.96,103.16,8800.0,85.7271,85.8852,85.6855,85.8519,8800.0
2014-03-27 09:50:00,103.09,103.27,103.09,103.27,11800.0,85.7937,85.9435,85.7937,85.9435,11800.0
2014-03-27 09:55:00,103.28,103.33,103.2,103.33,6600.0,85.9518,85.9934,85.8852,85.9934,6600.0
2014-03-27 10:00:00,103.28,103.4,103.23,103.4,11400.0,85.9518,86.0517,85.9102,86.0517,11400.0
2014-03-27 10:05:00,103.43,103.69,103.42,103.69,29200.0,86.0766,86.293,86.0683,86.293,29200.0
2014-03-27 10:10:00,103.68,103.69,103.56,103.56,10600.0,86.2847,86.293,86.1848,86.1848,10600.0
2014-03-27 10:15:00,103.57,103.6,103.53,103.6,7000.0,86.1931,86.2181,86.1598,86.2181,7000.0
2014-03-27 10:20:00,103.78,103.78,103.69,103.69,6800.0,86.3679,86.3679,86.293,86.293,6800.0
2014-03-27 10:25:00,103.68,103.78,103.67,103.7,9100.0,86.2847,86.3679,86.2764,86.3013,9100.0
2014-03-27 10:30:00,103.71,103.71,103.67,103.71,3700.0,86.3096,86.3096,86.2764,86.3096,3700.0
2014-03-27 10:35:00,103.76,103.76,103.65,103.65,4900.0,86.3513,86.3513,86.2597,86.2597,4900.0
2014-03-27 10:40:00,103.62,103.65,103.6,103.6,5200.0,86.2347,86.2597,86.2181,86.2181,5200.0
2014-03-27 10:45:00,103.55,103.67,103.55,103.66,9700.0,86.1765,86.2764,86.1765,86.268,9700.0
2014-03-27 10:50:00,103.63,103.63,103.49,103.54,7400.0,86.2431,86.2431,86.1266,86.1682,7400.0
2014-03-27 10:55:00,103.56,103.66,103.56,103.62,9100.0,86.1848,86.268,86.1848,86.2347,9100.0
2014-03-27 11:00:00,103.63,103.65,103.53,103.53,5800.0,86.2431,86.2597,86.1598,86.1598,5800.0
2014-03-27 11:05:00,103.55,103.59,103.42,103.42,10700.0,86.1765,86.2098,86.0683,86.0683,10700.0
2014-03-27 11:10:00,103.43,103.49,103.39,103.39,7500.0,86.0766,86.1266,86.0433,86.0433,7500.0
2014-03-27 11:15:00,103.47,103.47,103.42,103.47,14700.0,86.1099,86.1099,86.0683,86.1099,14700.0
2014-03-27 11:20:00,103.48,103.53,103.43,103.47,3800.0,86.1182,86.1598,86.0766,86.1099,3800.0
2014-03-27 11:25:00,103.52,103.52,103.42,103.42,5400.0,86.1515,86.1515,86.0683,86.0683,5400.0
2014-03-27 11:30:00,103.39,103.4,103.17,103.19,33600.0,86.0433,86.0517,85.8602,85.8769,33600.0
2014-03-27 11:35:00,103.2,103.24,103.16,103.23,31400.0,85.8852,85.9185,85.8519,85.9102,31400.0
2014-03-27 11:40:00,103.21,103.21,103.13,103.18,5000.0,85.8935,85.8935,85.827,85.8686,5000.0
2014-03-27 11:45:00,103.15,103.19,103.09,103.14,5800.0,85.8436,85.8769,85.7937,85.8353,5800.0
2014-03-27 11:50:00,103.1,103.1,103.06,103.09,13400.0,85.802,85.802,85.7687,85.7937,13400.0
2014-03-27 11:55:00,103.09,103.27,103.09,103.23,9500.0,85.7937,85.9435,85.7937,85.9102,9500.0
2014-03-27 12:00:00,103.23,103.24,103.12,103.13,8100.0,85.9102,85.9185,85.8186,85.827,8100.0
2014-03-27 12:05:00,103.11,103.12,103.08,103.08,3200.0,85.8103,85.8186,85.7853,85.7853,3200.0
2014-03-27 12:10:00,103.05,103.22,103.05,103.21,4900.0,85.7604,85.9019,85.7604,85.8935,4900.0
2014-03-27 12:15:00,103.23,103.34,103.21,103.28,10400.0,85.9102,86.0017,85.8935,85.9518,10400.0
2014-03-27 12:20:00,103.24,103.37,103.24,103.3,35300.0,85.9185,86.0267,85.9185,85.9684,35300.0
2014-03-27 12:25:00,103.31,103.4,103.31,103.36,8000.0,85.9768,86.0517,85.9768,86.0184,8000.0
2014-03-27 12:30:00,103.4,103.44,103.32,103.33,17900.0,86.0517,86.0849,85.9851,85.9934,17900.0
2014-03-27 12:35:00,103.39,103.39,103.36,103.36,1300.0,86.0433,86.0433,86.0184,86.0184,1300.0
2014-03-27 12:40:00,103.36,103.36,103.29,103.29,3900.0,86.0184,86.0184,85.9601,85.9601,3900.0
2014-03-27 12:45:00,103.32,103.44,103.32,103.37,9100.0,85.9851,86.0849,85.9851,86.0267,9100.0
2014-03-27 12:50:00,103.37,103.37,103.28,103.29,3600.0,86.0267,86.0267,85.9518,85.9601,3600.0
2014-03-27 12:55:00,103.35,103.38,103.35,103.36,14200.0,86.01,86.035,86.01,86.0184,14200.0
2014-03-27 13:00:00,103.37,103.49,103.36,103.48,6600.0,86.0267,86.1266,86.0184,86.1182,6600.0
2014-03-27 13:05:00,103.5,103.54,103.5,103.54,2000.0,86.1349,86.1682,86.1349,86.1682,2000.0
2014-03-27 13:10:00,103.48,103.49,103.43,103.44,7500.0,86.1182,86.1266,86.0766,86.0849,7500.0
2014-03-27 13:15:00,103.44,103.44,103.38,103.43,2000.0,86.0849,86.0849,86.035,86.0766,2000.0
2014-03-27 13:20:00,103.39,103.49,103.39,103.49,1800.0,86.0433,86.1266,86.0433,86.1266,1800.0
2014-03-27 13:25:00,103.51,103.51,103.45,103.48,6000.0,86.1432,86.1432,86.0933,86.1182,6000.0
2014-03-27 13:30:00,103.48,103.49,103.35,103.35,3600.0,86.1182,86.1266,86.01,86.01,3600.0
2014-03-27 13:35:00,103.36,103.36,103.3,103.3,3100.0,86.0184,86.0184,85.9684,85.9684,3100.0
2014-03-27 13:40:00,103.33,103.39,103.33,103.35,6900.0,85.9934,86.0433,85.9934,86.01,6900.0
2014-03-27 13:45:00,103.3,103.33,103.26,103.26,2400.0,85.9684,85.9934,85.9351,85.9351,2400.0
2014-03-27 13:50:00,103.25,103.33,103.24,103.32,3900.0,85.9268,85.9934,85.9185,85.9851,3900.0
2014-03-27 13:55:00,103.32,103.34,103.26,103.31,38000.0,85.9851,86.0017,85.9351,85.9768,38000.0
2014-03-27 14:00:00,103.34,103.34,103.19,103.19,4500.0,86.0017,86.0017,85.8769,85.8769,4500.0
2014-03-27 14:05:00,103.18,103.23,103.18,103.23,3600.0,85.8686,85.9102,85.8686,85.9102,3600.0
2014-03-27 14:10:00,103.26,103.36,103.26,103.35,6800.0,85.9351,86.0184,85.9351,86.01,6800.0
2014-03-27 14:15:00,103.32,103.32,103.19,103.2,4700.0,85.9851,85.9851,85.8769,85.8852,4700.0
2014-03-27 14:20:00,103.25,103.3,103.24,103.29,8100.0,85.9268,85.9684,85.9185,85.9601,8100.0
2014-03-27 14:25:00,103.32,103.43,103.32,103.41,7800.0,85.9851,86.0766,85.9851,86.06,7800.0
2014-03-27 14:30:00,103.4,103.4,103.33,103.34,20300.0,86.0517,86.0517,85.9934,86.0017,20300.0
2014-03-27 14:35:00,103.35,103.37,103.23,103.26,6800.0,86.01,86.0267,85.9102,85.9351,6800.0
2014-03-27 14:40:00,103.29,103.33,103.28,103.3,12300.0,85.9601,85.9934,85.9518,85.9684,12300.0
2014-03-27 14:45:00,103.28,103.37,103.27,103.35,8700.0,85.9518,86.0267,85.9435,86.01,8700.0
2014-03-27 14:50:00,103.36,103.36,103.25,103.3,115000.0,86.0184,86.0184,85.9268,85.9684,115000.0
2014-03-27 14:55:00,103.29,103.34,103.29,103.31,19200.0,85.9601,86.0017,85.9601,85.9768,19200.0
2014-03-27 15:00:00,103.31,103.31,103.21,103.26,6600.0,85.9768,85.9768,85.8935,85.9351,6600.0
2014-03-27 15:05:00,103.25,103.25,103.19,103.25,6100.0,85.9268,85.9268,85.8769,85.9268,6100.0
2014-03-27 15:10:00,103.25,103.28,103.21,103.21,1800.0,85.9268,85.9518,85.8935,85.8935,1800.0
2014-03-27 15:15:00,103.28,103.34,103.23,103.23,7900.0,85.9518,86.0017,85.9102,85.9102,7900.0
2014-03-27 15:20:00,103.27,103.34,103.26,103.34,15100.0,85.9435,86.0017,85.9351,86.0017,15100.0
2014-03-27 15:25:00,103.37,103.42,103.37,103.37,8600.0,86.0267,86.0683,86.0267,86.0267,8600.0
2014-03-27 15:30:00,103.4,103.42,103.35,103.38,6000.0,86.0517,86.0683,86.01,86.035,6000.0
2014-03-27 15:35:00,103.44,103.52,103.41,103.52,6100.0,86.0849,86.1515,86.06,86.1515,6100.0
2014-03-27 15:40:00,103.51,103.51,103.44,103.45,3400.0,86.1432,86.1432,86.0849,86.0933,3400.0
2014-03-27 15:45:00,103.41,103.42,103.38,103.38,8800.0,86.06,86.0683,86.035,86.035,8800.0
2014-03-27 15:50:00,103.42,103.5,103.42,103.49,9800.0,86.0683,86.1349,86.0683,86.1266,9800.0
2014-03-27 15:55:00,103.48,103.48,103.38,103.41,88000.0,86.1182,86.1182,86.035,86.06,88000.0
2014-03-28 09:30:00,103.69,103.78,103.65,103.69,15600.0,86.293,86.3679,86.2597,86.293,15600.0
2014-03-28 09:35:00,103.73,104.08,103.73,104.07,7200.0,86.3263,86.6176,86.3263,86.6092,7200.0
2014-03-28 09:40:00,104.08,104.11,104.06,104.07,3500.0,86.6176,86.6425,86.6009,86.6092,3500.0
2014-03-28 09:45:00,104.12,104.13,104.09,104.12,2700.0,86.6509,86.6592,86.6259,86.6509,2700.0
2014-03-28 09:50:00,104.15,104.17,104.05,104.05,1000.0,86.6758,86.6925,86.5926,86.5926,1000.0
2014-03-28 09:55:00,104.08,104.18,104.08,104.15,7900.0,86.6176,86.7008,86.6176,86.6758,7900.0
2014-03-28 10:00:00,104.19,104.32,104.14,104.27,578100.0,86.7091,86.8173,86.6675,86.7757,578100.0
2014-03-28 10:05:00,104.26,104.32,104.25,104.25,4000.0,86.7674,86.8173,86.759,86.759,4000.0
2014-03-28 10:10:00,104.27,104.35,104.26,104.32,134900.0,86.7757,86.8423,86.7674,86.8173,134900.0
2014-03-28 10:15:00,104.32,104.35,104.25,104.25,28300.0,86.8173,86.8423,86.759,86.759,28300.0
2014-03-28 10:20:00,104.27,104.29,104.24,104.26,40500.0,86.7757,86.7923,86.7507,86.7674,40500.0
2014-03-28 10:25:00,104.28,104.28,104.2,104.23,6800.0,86.784,86.784,86.7174,86.7424,6800.0
2014-03-28 10:30:00,104.24,104.31,104.2,104.23,111300.0,86.7507,86.809,86.7174,86.7424,111300.0
2014-03-28 10:35:00,104.24,104.32,104.23,104.29,130000.0,86.7507,86.8173,86.7424,86.7923,130000.0
2014-03-28 10:40:00,104.3,104.32,104.29,104.29,9400.0,86.8007,86.8173,86.7923,86.7923,9400.0
2014-03-28 10:45:00,104.29,104.37,104.28,104.36,77100.0,86.7923,86.8589,86.784,86.8506,77100.0
2014-03-28 10:50:00,104.36,104.44,104.33,104.43,70700.0,86.8506,86.9172,86.8256,86.9088,70700.0
2014-03-28 10:55:00,104.44,104.46,104.39,104.42,27800.0,86.9172,86.9338,86.8756,86.9005,27800.0
2014-03-28 11:00:00,104.43,104.43,104.39,104.39,4500.0,86.9088,86.9088,86.8756,86.8756,4500.0
2014-03-28 11:05:00,104.4,104.4,104.39,104.39,1600.0,86.8839,86.8839,86.8756,86.8756,1600.0
2014-03-28 11:10:00,104.38,104.39,104.33,104.36,5600.0,86.8672,86.8756,86.8256,86.8506,5600.0
2014-03-28 11:15:00,104.35,104.36,104.31,104.33,10900.0,86.8423,86.8506,86.809,86.8256,10900.0
2014-03-28 11:20:00,104.37,104.37,104.31,104.32,7500.0,86.8589,86.8589,86.809,86.8173,7500.0
2014-03-28 11:25:00,104.33,104.34,104.3,104.3,6200.0,86.8256,86.8339,86.8007,86.8007,6200.0
2014-03-28 11:30:00,104.3,104.31,104.28,104.28,5400.0,86.8007,86.809,86.784,86.784,5400.0
2014-03-28 11:35:00,104.27,104.27,104.22,104.24,6200.0,86.7757,86.7757,86.7341,86.7507,6200.0
2014-03-28 11:40:00,104.22,104.24,104.21,104.23,3500.0,86.7341,86.7507,86.7258,86.7424,3500.0
2014-03-28 11:45:00,104.23,104.23,104.12,104.16,5400.0,86.7424,86.7424,86.6509,86.6841,5400.0
2014-03-28 11:50:00,104.17,104.2,104.17,104.18,4100.0,86.6925,86.7174,86.6925,86.7008,4100.0
2014-03-28 11:55:00,104.19,104.26,104.16,104.26,4000.0,86.7091,86.7674,86.6841,86.7674,4000.0
2014-03-28 12:00:00,104.26,104.29,104.22,104.22,6200.0,86.7674,86.7923,86.7341,86.7341,6200.0
2014-03-28 12:05:00,104.22,104.33,104.22,104.3,10000.0,86.7341,86.8256,86.7341,86.8007,10000.0
2014-03-28 12:10:00,104.31,104.31,104.26,104.26,4300.0,86.809,86.809,86.7674,86.7674,4300.0
2014-03-28 12:15:00,104.27,104.28,104.24,104.28,3100.0,86.7757,86.784,86.7507,86.784,3100.0
2014-03-28 12:20:00,104.27,104.28,104.22,104.27,8600.0,86.7757,86.784,86.7341,86.7757,8600.0
2014-03-28 12:25:00,104.27,104.27,104.22,104.22,1600.0,86.7757,86.7757,86.7341,86.7341,1600.0
2014-03-28 12:30:00,104.2,104.25,104.2,104.25,2600.0,86.7174,86.759,86.7174,86.759,2600.0
2014-03-28 12:35:00,104.27,104.28,104.2,104.24,23200.0,86.7757,86.784,86.7174,86.7507,23200.0
2014-03-28 12:40:00,104.23,104.27,104.23,104.27,1200.0,86.7424,86.7757,86.7424,86.7757,1200.0
2014-03-28 12:45:00,104.26,104.29,104.25,104.25,3200.0,86.7674,86.7923,86.759,86.759,3200.0
2014-03-28 12:50:00,104.24,104.24,104.19,104.2,2900.0,86.7507,86.7507,86.7091,86.7174,2900.0
2014-03-28 12:55:00,104.19,104.2,104.17,104.19,3000.0,86.7091,86.7174,86.6925,86.7091,3000.0
2014-03-28 13:00:00,104.2,104.2,104.14,104.17,7700.0,86.7174,86.7174,86.6675,86.6925,7700.0
2014-03-28 13:05:00,104.16,104.16,104.14,104.14,300.0,86.6841,86.6841,86.6675,86.6675,300.0
2014-03-28 13:10:00,104.11,104.11,104.01,104.04,4500.0,86.6425,86.6425,86.5593,86.5843,4500.0
2014-03-28 13:15:00,104.01,104.03,103.99,104.02,13700.0,86.5593,86.576,86.5427,86.5676,13700.0
2014-03-28 13:20:00,104.01,104.08,104.0,104.08,87800.0,86.5593,86.6176,86.551,86.6176,87800.0
2014-03-28 13:25:00,104.07,104.08,104.04,104.07,26700.0,86.6092,86.6176,86.5843,86.6092,26700.0
2014-03-28 13:30:00,104.07,104.07,104.02,104.04,3800.0,86.6092,86.6092,86.5676,86.5843,3800.0
2014-03-28 13:35:00,104.05,104.14,104.05,104.11,6200.0,86.5926,86.6675,86.5926,86.6425,6200.0
2014-03-28 13:40:00,104.1,104.12,104.1,104.11,4200.0,86.6342,86.6509,86.6342,86.6425,4200.0
2014-03-28 13:45:00,104.09,104.1,104.07,104.07,1700.0,86.6259,86.6342,86.6092,86.6092,1700.0
2014-03-28 13:50:00,104.07,104.09,104.05,104.05,4800.0,86.6092,86.6259,86.5926,86.5926,4800.0
2014-03-28 13:55:00,104.01,104.03,103.99,104.03,8000.0,86.5593,86.576,86.5427,86.576,8000.0
2014-03-28 14:00:00,104.0,104.0,103.97,104.0,5400.0,86.551,86.551,86.526,86.551,5400.0
2014-03-28 14:05:00,103.96,103.96,103.81,103.82,9900.0,86.5177,86.5177,86.3929,86.4012,9900.0
2014-03-28 14:10:00,103.8,103.82,103.77,103.8,4800.0,86.3845,86.4012,86.3596,86.3845,4800.0
2014-03-28 14:15:00,103.75,103.75,103.65,103.66,18900.0,86.3429,86.3429,86.2597,86.268,18900.0
2014-03-28 14:20:00,103.65,103.78,103.65,103.76,133900.0,86.2597,86.3679,86.2597,86.3513,133900.0
2014-03-28 14:25:00,103.75,103.84,103.75,103.83,9700.0,86.3429,86.4178,86.3429,86.4095,9700.0
2014-03-28 14:30:00,103.83,103.83,103.79,103.81,6700.0,86.4095,86.4095,86.3762,86.3929,6700.0
2014-03-28 14:35:00,103.8,103.8,103.75,103.76,7600.0,86.3845,86.3845,86.3429,86.3513,7600.0
2014-03-28 14:40:00,103.76,103.8,103.69,103.73,10400.0,86.3513,86.3845,86.293,86.3263,10400.0
2014-03-28 14:45:00,103.69,103.77,103.65,103.77,9500.0,86.293,86.3596,86.2597,86.3596,9500.0
2014-03-28 14:50:00,103.8,103.86,103.79,103.84,12200.0,86.3845,86.4345,86.3762,86.4178,12200.0
2014-03-28 14:55:00,103.84,103.85,103.8,103.84,6900.0,86.4178,86.4262,86.3845,86.4178,6900.0
2014-03-28 15:00:00,103.85,103.89,103.85,103.87,14300.0,86.4262,86.4594,86.4262,86.4428,14300.0
2014-03-28 15:05:00,103.86,103.86,103.75,103.78,12200.0,86.4345,86.4345,86.3429,86.3679,12200.0
2014-03-28 15:10:00,103.78,103.81,103.75,103.75,11100.0,86.3679,86.3929,86.3429,86.3429,11100.0
2014-03-28 15:15:00,103.74,103.86,103.71,103.86,25400.0,86.3346,86.4345,86.3096,86.4345,25400.0
2014-03-28 15:20:00,103.84,103.87,103.8,103.85,7400.0,86.4178,86.4428,86.3845,86.4262,7400.0
2014-03-28 15:25:00,103.84,103.84,103.81,103.82,5700.0,86.4178,86.4178,86.3929,86.4012,5700.0
2014-03-28 15:30:00,103.8,103.88,103.8,103.85,10400.0,86.3845,86.4511,86.3845,86.4262,10400.0
2014-03-28 15:35:00,103.86,103.86,103.81,103.81,7000.0,86.4345,86.4345,86.3929,86.3929,7000.0
2014-03-28 15:40:00,103.81,103.87,103.81,103.84,31100.0,86.3929,86.4428,86.3929,86.4178,31100.0
2014-03-28 15:45:00,103.86,103.88,103.78,103.8,18400.0,86.4345,86.4511,86.3679,86.3845,18400.0
2014-03-28 15:50:00,103.82,103.83,103.8,103.82,31400.0,86.4012,86.4095,86.3845,86.4012,31400.0
2014-03-28 15:55:00,103.82,103.91,103.82,103.91,23500.0,86.4012,86.4761,86.4012,86.4761,23500.0
2014-03-31 09:30:00,104.6,104.67,104.43,104.67,5300.0,87.0503,87.1086,86.9088,87.1086,5300.0
2014-03-31 09:35:00,104.67,104.67,104.58,104.66,5500.0,87.1086,87.1086,87.0337,87.1003,5500.0
2014-03-31 09:40:00,104.72,104.72,104.56,104.56,7300.0,87.1502,87.1502,87.017,87.017,7300.0
2014-03-31 09:45:00,104.51,104.56,104.51,104.55,2300.0,86.9754,87.017,86.9754,87.0087,2300.0
2014-03-31 09:50:00,104.58,104.77,104.57,104.64,25200.0,87.0337,87.1918,87.0254,87.0836,25200.0
2014-03-31 09:55:00,104.68,104.79,104.67,104.75,50700.0,87.1169,87.2084,87.1086,87.1752,50700.0
2014-03-31 10:00:00,104.8,104.87,104.79,104.87,21900.0,87.2168,87.275,87.2084,87.275,21900.0
2014-03-31 10:05:00,104.84,104.84,104.7,104.7,5000.0,87.2501,87.2501,87.1335,87.1335,5000.0
2014-03-31 10:10:00,104.74,104.81,104.71,104.72,10800.0,87.1668,87.2251,87.1419,87.1502,10800.0
2014-03-31 10:15:00,104.72,104.77,104.65,104.68,15700.0,87.1502,87.1918,87.0919,87.1169,15700.0
2014-03-31 10:20:00,104.67,104.73,104.67,104.72,11600.0,87.1086,87.1585,87.1086,87.1502,11600.0
2014-03-31 10:25:00,104.72,104.77,104.7,104.76,6600.0,87.1502,87.1918,87.1335,87.1835,6600.0
2014-03-31 10:30:00,104.76,104.82,104.74,104.78,17400.0,87.1835,87.2334,87.1668,87.2001,17400.0
2014-03-31 10:35:00,104.77,104.77,104.7,104.71,4800.0,87.1918,87.1918,87.1335,87.1419,4800.0
2014-03-31 10:40:00,104.73,104.82,104.73,104.78,37700.0,87.1585,87.2334,87.1585,87.2001,37700.0
2014-03-31 10:45:00,104.78,104.81,104.74,104.75,14700.0,87.2001,87.2251,87.1668,87.1752,14700.0
2014-03-31 10:50:00,104.77,104.82,104.75,104.77,6800.0,87.1918,87.2334,87.1752,87.1918,6800.0
2014-03-31 10:55:00,104.77,104.78,104.7,104.75,10000.0,87.1918,87.2001,87.1335,87.1752,10000.0
2014-03-31 11:00:00,104.74,104.74,104.64,104.65,17000.0,87.1668,87.1668,87.0836,87.0919,17000.0
2014-03-31 11:05:00,104.65,104.69,104.62,104.67,10900.0,87.0919,87.1252,87.067,87.1086,10900.0
2014-03-31 11:10:00,104.66,104.67,104.62,104.67,7700.0,87.1003,87.1086,87.067,87.1086,7700.0
2014-03-31 11:15:00,104.67,104.68,104.63,104.65,21000.0,87.1086,87.1169,87.0753,87.0919,21000.0
2014-03-31 11:20:00,104.65,104.66,104.52,104.52,15000.0,87.0919,87.1003,86.9837,86.9837,15000.0
2014-03-31 11:25:00,104.5,104.61,104.5,104.6,9000.0,86.9671,87.0586,86.9671,87.0503,9000.0
2014-03-31 11:30:00,104.59,104.64,104.56,104.58,7700.0,87.042,87.0836,87.017,87.0337,7700.0
2014-03-31 11:35:00,104.58,104.59,104.54,104.55,11000.0,87.0337,87.042,87.0004,87.0087,11000.0
2014-03-31 11:40:00,104.55,104.62,104.55,104.61,4000.0,87.0087,87.067,87.0087,87.0586,4000.0
2014-03-31 11:45:00,104.59,104.64,104.59,104.64,6000.0,87.042,87.0836,87.042,87.0836,6000.0
2014-03-31 11:50:00,104.68,104.71,104.66,104.66,5500.0,87.1169,87.1419,87.1003,87.1003,5500.0
2014-03-31 11:55:00,104.7,104.7,104.67,104.68,1300.0,87.1335,87.1335,87.1086,87.1169,1300.0
2014-03-31 12:00:00,104.7,104.8,104.69,104.78,16300.0,87.1335,87.2168,87.1252,87.2001,16300.0
2014-03-31 12:05:00,104.78,104.85,104.78,104.83,9500.0,87.2001,87.2584,87.2001,87.2417,9500.0
2014-03-31 12:10:00,104.83,104.84,104.8,104.82,58400.0,87.2417,87.2501,87.2168,87.2334,58400.0
2014-03-31 12:15:00,104.81,104.88,104.81,104.87,16400.0,87.2251,87.2833,87.2251,87.275,16400.0
2014-03-31 12:20:00,104.88,104.93,104.88,104.91,16900.0,87.2833,87.325,87.2833,87.3083,16900.0
2014-03-31 12:25:00,104.9,104.9,104.88,104.89,4700.0,87.3,87.3,87.2833,87.2917,4700.0
2014-03-31 12:30:00,104.9,104.93,104.9,104.91,5800.0,87.3,87.325,87.3,87.3083,5800.0
2014-03-31 12:35:00,104.91,104.96,104.86,104.87,9200.0,87.3083,87.3499,87.2667,87.275,9200.0
2014-03-31 12:40:00,104.87,104.87,104.85,104.87,1700.0,87.275,87.275,87.2584,87.275,1700.0
2014-03-31 12:45:00,104.86,104.88,104.85,104.88,1900.0,87.2667,87.2833,87.2584,87.2833,1900.0
2014-03-31 12:50:00,104.9,104.9,104.85,104.87,21700.0,87.3,87.3,87.2584,87.275,21700.0
2014-03-31 12:55:00,104.87,104.9,104.87,104.9,2100.0,87.275,87.3,87.275,87.3,2100.0
2014-03-31 13:00:00,104.9,104.92,104.87,104.87,5100.0,87.3,87.3166,87.275,87.275,5100.0
2014-03-31 13:05:00,104.88,104.9,104.87,104.89,2700.0,87.2833,87.3,87.275,87.2917,2700.0
2014-03-31 13:10:00,104.91,104.91,104.86,104.86,1600.0,87.3083,87.3083,87.2667,87.2667,1600.0
2014-03-31 13:15:00,104.88,104.89,104.87,104.89,4700.0,87.2833,87.2917,87.275,87.2917,4700.0
2014-03-31 13:20:00,104.89,104.89,104.81,104.81,15800.0,87.2917,87.2917,87.2251,87.2251,15800.0
2014-03-31 13:25:00,104.81,104.88,104.81,104.86,9500.0,87.2251,87.2833,87.2251,87.2667,9500.0
2014-03-31 13:30:00,104.86,104.87,104.85,104.86,8600.0,87.2667,87.275,87.2584,87.2667,8600.0
2014-03-31 13:35:00,104.85,104.85,104.79,104.79,2800.0,87.2584,87.2584,87.2084,87.2084,2800.0
2014-03-31 13:40:00,104.78,104.83,104.77,104.82,5000.0,87.2001,87.2417,87.1918,87.2334,5000.0
2014-03-31 13:45:00,104.82,104.83,104.77,104.78,4700.0,87.2334,87.2417,87.1918,87.2001,4700.0
2014-03-31 13:50:00,104.77,104.77,104.73,104.75,7900.0,87.1918,87.1918,87.1585,87.1752,7900.0
2014-03-31 13:55:00,104.73,104.73,104.65,104.7,5400.0,87.1585,87.1585,87.0919,87.1335,5400.0
2014-03-31 14:00:00,104.71,104.74,104.71,104.73,9000.0,87.1419,87.1668,87.1419,87.1585,9000.0
2014-03-31 14:05:00,104.72,104.81,104.72,104.8,3400.0,87.1502,87.2251,87.1502,87.2168,3400.0
2014-03-31 14:10:00,104.8,104.83,104.79,104.8,6900.0,87.2168,87.2417,87.2084,87.2168,6900.0
2014-03-31 14:15:00,104.79,104.86,104.79,104.82,22800.0,87.2084,87.2667,87.2084,87.2334,22800.0
2014-03-31 14:20:00,104.81,104.82,104.79,104.79,4300.0,87.2251,87.2334,87.2084,87.2084,4300.0
2014-03-31 14:25:00,104.78,104.8,104.76,104.8,9400.0,87.2001,87.2168,87.1835,87.2168,9400.0
2014-03-31 14:30:00,104.8,104.82,104.78,104.8,21600.0,87.2168,87.2334,87.2001,87.2168,21600.0
2014-03-31 14:35:00,104.8,104.84,104.79,104.84,16200.0,87.2168,87.2501,87.2084,87.2501,16200.0
2014-03-31 14:40:00,104.85,104.86,104.83,104.86,9000.0,87.2584,87.2667,87.2417,87.2667,9000.0
2014-03-31 14:45:00,104.86,104.88,104.86,104.87,17600.0,87.2667,87.2833,87.2667,87.275,17600.0
2014-03-31 14:50:00,104.88,104.92,104.87,104.91,9600.0,87.2833,87.3166,87.275,87.3083,9600.0
2014-03-31 14:55:00,104.91,104.91,104.86,104.88,13600.0,87.3083,87.3083,87.2667,87.2833,13600.0
2014-03-31 15:00:00,104.87,104.87,104.81,104.81,19600.0,87.275,87.275,87.2251,87.2251,19600.0
2014-03-31 15:05:00,104.81,104.84,104.8,104.83,27500.0,87.2251,87.2501,87.2168,87.2417,27500.0
2014-03-31 15:10:00,104.83,104.86,104.83,104.84,12300.0,87.2417,87.2667,87.2417,87.2501,12300.0
2014-03-31 15:15:00,104.84,104.85,104.8,104.82,17300.0,87.2501,87.2584,87.2168,87.2334,17300.0
2014-03-31 15:20:00,104.82,104.87,104.81,104.87,17400.0,87.2334,87.275,87.2251,87.275,17400.0
2014-03-31 15:25:00,104.87,104.91,104.87,104.88,39500.0,87.275,87.3083,87.275,87.2833,39500.0
2014-03-31 15:30:00,104.88,104.93,104.87,104.92,86800.0,87.2833,87.325,87.275,87.3166,86800.0
2014-03-31 15:35:00,104.92,104.97,104.92,104.92,73900.0,87.3166,87.3582,87.3166,87.3166,73900.0
2014-03-31 15:40:00,104.92,104.94,104.88,104.88,52400.0,87.3166,87.3333,87.2833,87.2833,52400.0
2014-03-31 15:45:00,104.87,104.91,104.79,104.8,122800.0,87.275,87.3083,87.2084,87.2168,122800.0
2014-03-31 15:50:00,104.8,104.84,104.77,104.82,98100.0,87.2168,87.2501,87.1918,87.2334,98100.0
2014-03-31 15:55:00,104.83,104.84,104.77,104.79,315500.0,87.2417,87.2501,87.1918,87.2084,315500.0
2014-04-01 09:30:00,105.16,105.28,105.06,105.25,13600.0,87.5164,87.6162,87.4331,87.5913,13600.0
2014-04-01 09:35:00,105.25,105.25,105.16,105.19,37500.0,87.5913,87.5913,87.5164,87.5413,37500.0
2014-04-01 09:40:00,105.19,105.26,105.16,105.21,34900.0,87.5413,87.5996,87.5164,87.558,34900.0
2014-04-01 09:45:00,105.25,105.33,105.25,105.33,59000.0,87.5913,87.6578,87.5913,87.6578,59000.0
2014-04-01 09:50:00,105.34,105.35,105.34,105.34,3000.0,87.6662,87.6745,87.6662,87.6662,3000.0
2014-04-01 09:55:00,105.34,105.34,105.32,105.32,3500.0,87.6662,87.6662,87.6495,87.6495,3500.0
2014-04-01 10:00:00,105.34,105.45,105.34,105.37,21900.0,87.6662,87.7577,87.6662,87.6911,21900.0
2014-04-01 10:05:00,105.48,105.51,105.46,105.48,8600.0,87.7827,87.8076,87.766,87.7827,8600.0
2014-04-01 10:10:00,105.5,105.5,105.39,105.39,10000.0,87.7993,87.7993,87.7078,87.7078,10000.0
2014-04-01 10:15:00,105.38,105.47,105.37,105.44,2500.0,87.6995,87.7744,87.6911,87.7494,2500.0
2014-04-01 10:20:00,105.43,105.43,105.39,105.42,2700.0,87.7411,87.7411,87.7078,87.7327,2700.0
2014-04-01 10:25:00,105.41,105.44,105.4,105.42,4300.0,87.7244,87.7494,87.7161,87.7327,4300.0
2014-04-01 10:30:00,105.42,105.46,105.39,105.39,3700.0,87.7327,87.766,87.7078,87.7078,3700.0
2014-04-01 10:35:00,105.37,105.41,105.37,105.38,2000.0,87.6911,87.7244,87.6911,87.6995,2000.0
2014-04-01 10:40:00,105.38,105.42,105.38,105.41,5100.0,87.6995,87.7327,87.6995,87.7244,5100.0
2014-04-01 10:45:00,105.41,105.41,105.29,105.29,4800.0,87.7244,87.7244,87.6246,87.6246,4800.0
2014-04-01 10:50:00,105.26,105.3,105.23,105.23,7200.0,87.5996,87.6329,87.5746,87.5746,7200.0
2014-04-01 10:55:00,105.27,105.29,105.27,105.28,1900.0,87.6079,87.6246,87.6079,87.6162,1900.0
2014-04-01 11:00:00,105.24,105.24,105.23,105.24,1500.0,87.5829,87.5829,87.5746,87.5829,1500.0
2014-04-01 11:05:00,105.25,105.27,105.22,105.27,3300.0,87.5913,87.6079,87.5663,87.6079,3300.0
2014-04-01 11:10:00,105.24,105.28,105.23,105.23,8500.0,87.5829,87.6162,87.5746,87.5746,8500.0
2014-04-01 11:15:00,105.24,105.24,105.21,105.22,9500.0,87.5829,87.5829,87.558,87.5663,9500.0
2014-04-01 11:20:00,105.23,105.26,105.23,105.24,3900.0,87.5746,87.5996,87.5746,87.5829,3900.0
2014-04-01 11:25:00,105.22,105.23,105.17,105.23,7600.0,87.5663,87.5746,87.5247,87.5746,7600.0
2014-04-01 11:30:00,105.25,105.28,105.22,105.28,1100.0,87.5913,87.6162,87.5663,87.6162,1100.0
2014-04-01 11:35:00,105.29,105.33,105.29,105.3,5700.0,87.6246,87.6578,87.6246,87.6329,5700.0
2014-04-01 11:40:00,105.3,105.3,105.3,105.3,0.0,87.6329,87.6329,87.6329,87.6329,0.0
2014-04-01 11:45:00,105.28,105.28,105.28,105.28,200.0,87.6162,87.6162,87.6162,87.6162,200.0
2014-04-01 11:50:00,105.27,105.29,105.27,105.29,400.0,87.6079,87.6246,87.6079,87.6246,400.0
2014-04-01 11:55:00,105.27,105.27,105.17,105.17,4000.0,87.6079,87.6079,87.5247,87.5247,4000.0
2014-04-01 12:00:00,105.15,105.15,105.11,105.11,5600.0,87.508,87.508,87.4748,87.4748,5600.0
2014-04-01 12:05:00,105.11,105.16,105.11,105.16,20700.0,87.4748,87.5164,87.4748,87.5164,20700.0
2014-04-01 12:10:00,105.14,105.14,105.13,105.13,400.0,87.4997,87.4997,87.4914,87.4914,400.0
2014-04-01 12:15:00,105.14,105.21,105.13,105.21,10200.0,87.4997,87.558,87.4914,87.558,10200.0
2014-04-01 12:20:00,105.22,105.23,105.21,105.23,900.0,87.5663,87.5746,87.558,87.5746,900.0
2014-04-01 12:25:00,105.22,105.23,105.21,105.23,3300.0,87.5663,87.5746,87.558,87.5746,3300.0
2014-04-01 12:30:00,105.23,105.23,105.22,105.22,3100.0,87.5746,87.5746,87.5663,87.5663,3100.0
2014-04-01 12:35:00,105.22,105.23,105.21,105.21,1200.0,87.5663,87.5746,87.558,87.558,1200.0
2014-04-01 12:40:00,105.25,105.27,105.25,105.27,1300.0,87.5913,87.6079,87.5913,87.6079,1300.0
2014-04-01 12:45:00,105.28,105.28,105.25,105.26,10500.0,87.6162,87.6162,87.5913,87.5996,10500.0
2014-04-01 12:50:00,105.26,105.26,105.23,105.23,1400.0,87.5996,87.5996,87.5746,87.5746,1400.0
2014-04-01 12:55:00,105.25,105.25,105.23,105.24,4200.0,87.5913,87.5913,87.5746,87.5829,4200.0
2014-04-01 13:00:00,105.22,105.22,105.14,105.14,6700.0,87.5663,87.5663,87.4997,87.4997,6700.0
2014-04-01 13:05:00,105.18,105.2,105.15,105.15,1900.0,87.533,87.5497,87.508,87.508,1900.0
2014-04-01 13:10:00,105.18,105.19,105.18,105.18,3000.0,87.533,87.5413,87.533,87.533,3000.0
2014-04-01 13:15:00,105.16,105.19,105.16,105.19,1200.0,87.5164,87.5413,87.5164,87.5413,1200.0
2014-04-01 13:20:00,105.17,105.18,105.14,105.18,2700.0,87.5247,87.533,87.4997,87.533,2700.0
2014-04-01 13:25:00,105.2,105.22,105.2,105.22,1900.0,87.5497,87.5663,87.5497,87.5663,1900.0
2014-04-01 13:30:00,105.2,105.23,105.2,105.2,3000.0,87.5497,87.5746,87.5497,87.5497,3000.0
2014-04-01 13:35:00,105.19,105.2,105.19,105.2,3600.0,87.5413,87.5497,87.5413,87.5497,3600.0
2014-04-01 13:40:00,105.24,105.27,105.24,105.27,1000.0,87.5829,87.6079,87.5829,87.6079,1000.0
2014-04-01 13:45:00,105.28,105.31,105.28,105.31,4200.0,87.6162,87.6412,87.6162,87.6412,4200.0
2014-04-01 13:50:00,105.3,105.3,105.28,105.3,3000.0,87.6329,87.6329,87.6162,87.6329,3000.0
2014-04-01 13:55:00,105.33,105.33,105.29,105.3,8700.0,87.6578,87.6578,87.6246,87.6329,8700.0
2014-04-01 14:00:00,105.32,105.33,105.31,105.33,5100.0,87.6495,87.6578,87.6412,87.6578,5100.0
2014-04-01 14:05:00,105.34,105.37,105.34,105.36,2300.0,87.6662,87.6911,87.6662,87.6828,2300.0
2014-04-01 14:10:00,105.39,105.41,105.36,105.36,4500.0,87.7078,87.7244,87.6828,87.6828,4500.0
2014-04-01 14:15:00,105.36,105.37,105.36,105.36,2900.0,87.6828,87.6911,87.6828,87.6828,2900.0
2014-04-01 14:20:00,105.37,105.38,105.37,105.38,2000.0,87.6911,87.6995,87.6911,87.6995,2000.0
2014-04-01 14:25:00,105.41,105.41,105.38,105.4,2300.0,87.7244,87.7244,87.6995,87.7161,2300.0
2014-04-01 14:30:00,105.39,105.39,105.35,105.36,1500.0,87.7078,87.7078,87.6745,87.6828,1500.0
2014-04-01 14:35:00,105.36,105.36,105.34,105.34,1600.0,87.6828,87.6828,87.6662,87.6662,1600.0
2014-04-01 14:40:00,105.36,105.4,105.36,105.39,1600.0,87.6828,87.7161,87.6828,87.7078,1600.0
2014-04-01 14:45:00,105.38,105.4,105.38,105.38,2400.0,87.6995,87.7161,87.6995,87.6995,2400.0
2014-04-01 14:50:00,105.37,105.39,105.37,105.39,3000.0,87.6911,87.7078,87.6911,87.7078,3000.0
2014-04-01 14:55:00,105.4,105.42,105.39,105.41,3100.0,87.7161,87.7327,87.7078,87.7244,3100.0
2014-04-01 15:00:00,105.41,105.41,105.39,105.39,4900.0,87.7244,87.7244,87.7078,87.7078,4900.0
2014-04-01 15:05:00,105.4,105.41,105.38,105.38,14900.0,87.7161,87.7244,87.6995,87.6995,14900.0
2014-04-01 15:10:00,105.37,105.4,105.37,105.4,1500.0,87.6911,87.7161,87.6911,87.7161,1500.0
2014-04-01 15:15:00,105.39,105.45,105.39,105.43,2800.0,87.7078,87.7577,87.7078,87.7411,2800.0
2014-04-01 15:20:00,105.45,105.46,105.45,105.45,1500.0,87.7577,87.766,87.7577,87.7577,1500.0
2014-04-01 15:25:00,105.46,105.49,105.46,105.49,900.0,87.766,87.791,87.766,87.791,900.0
2014-04-01 15:30:00,105.47,105.47,105.41,105.41,3200.0,87.7744,87.7744,87.7244,87.7244,3200.0
2014-04-01 15:35:00,105.41,105.45,105.41,105.45,19200.0,87.7244,87.7577,87.7244,87.7577,19200.0
2014-04-01 15:40:00,105.46,105.5,105.45,105.48,19000.0,87.766,87.7993,87.7577,87.7827,19000.0
2014-04-01 15:45:00,105.49,105.57,105.49,105.55,111900.0,87.791,87.8576,87.791,87.8409,111900.0
2014-04-01 15:50:00,105.55,105.6,105.55,105.57,45500.0,87.8409,87.8825,87.8409,87.8576,45500.0
2014-04-01 15:55:00,105.58,105.59,105.55,105.58,27200.0,87.8659,87.8742,87.8409,87.8659,27200.0
2014-04-02 09:30:00,105.65,105.68,105.55,105.58,2700.0,87.9242,87.9491,87.8409,87.8659,2700.0
2014-04-02 09:35:00,105.52,105.6,105.51,105.6,8000.0,87.816,87.8825,87.8076,87.8825,8000.0
2014-04-02 09:40:00,105.6,105.69,105.59,105.63,2500.0,87.8825,87.9574,87.8742,87.9075,2500.0
2014-04-02 09:45:00,105.65,105.73,105.62,105.72,900.0,87.9242,87.9907,87.8992,87.9824,900.0
2014-04-02 09:50:00,105.66,105.71,105.66,105.69,2800.0,87.9325,87.9741,87.9325,87.9574,2800.0
2014-04-02 09:55:00,105.66,105.67,105.56,105.56,16400.0,87.9325,87.9408,87.8493,87.8493,16400.0
2014-04-02 10:00:00,105.66,105.71,105.66,105.7,2700.0,87.9325,87.9741,87.9325,87.9658,2700.0
2014-04-02 10:05:00,105.67,105.75,105.65,105.73,17500.0,87.9408,88.0074,87.9242,87.9907,17500.0
2014-04-02 10:10:00,105.74,105.74,105.6,105.63,5500.0,87.9991,87.9991,87.8825,87.9075,5500.0
2014-04-02 10:15:00,105.62,105.64,105.59,105.59,400.0,87.8992,87.9158,87.8742,87.8742,400.0
2014-04-02 10:20:00,105.64,105.71,105.64,105.67,15200.0,87.9158,87.9741,87.9158,87.9408,15200.0
2014-04-02 10:25:00,105.67,105.78,105.67,105.78,31300.0,87.9408,88.0323,87.9408,88.0323,31300.0
2014-04-02 10:30:00,105.78,105.84,105.77,105.84,14200.0,88.0323,88.0823,88.024,88.0823,14200.0
2014-04-02 10:35:00,105.85,105.85,105.82,105.82,1200.0,88.0906,88.0906,88.0656,88.0656,1200.0
2014-04-02 10:40:00,105.84,105.86,105.84,105.86,400.0,88.0823,88.0989,88.0823,88.0989,400.0
2014-04-02 10:45:00,105.83,105.84,105.83,105.83,700.0,88.074,88.0823,88.074,88.074,700.0
2014-04-02 10:50:00,105.81,105.85,105.81,105.82,2600.0,88.0573,88.0906,88.0573,88.0656,2600.0
2014-04-02 10:55:00,105.85,105.86,105.82,105.86,2000.0,88.0906,88.0989,88.0656,88.0989,2000.0
2014-04-02 11:00:00,105.86,105.9,105.86,105.89,3000.0,88.0989,88.1322,88.0989,88.1239,3000.0
2014-04-02 11:05:00,105.88,105.88,105.85,105.85,700.0,88.1156,88.1156,88.0906,88.0906,700.0
2014-04-02 11:10:00,105.86,105.86,105.79,105.79,1200.0,88.0989,88.0989,88.0407,88.0407,1200.0
2014-04-02 11:15:00,105.77,105.8,105.74,105.79,1400.0,88.024,88.049,87.9991,88.0407,1400.0
2014-04-02 11:20:00,105.82,105.82,105.79,105.79,800.0,88.0656,88.0656,88.0407,88.0407,800.0
2014-04-02 11:25:00,105.81,105.85,105.8,105.81,2200.0,88.0573,88.0906,88.049,88.0573,2200.0
2014-04-02 11:30:00,105.83,105.83,105.78,105.78,700.0,88.074,88.074,88.0323,88.0323,700.0
2014-04-02 11:35:00,105.78,105.78,105.75,105.77,1000.0,88.0323,88.0323,88.0074,88.024,1000.0
2014-04-02 11:40:00,105.79,105.81,105.79,105.81,900.0,88.0407,88.0573,88.0407,88.0573,900.0
2014-04-02 11:45:00,105.79,105.81,105.77,105.78,24800.0,88.0407,88.0573,88.024,88.0323,24800.0
2014-04-02 11:50:00,105.79,105.84,105.79,105.84,7600.0,88.0407,88.0823,88.0407,88.0823,7600.0
2014-04-02 11:55:00,105.85,105.86,105.84,105.84,7500.0,88.0906,88.0989,88.0823,88.0823,7500.0
2014-04-02 12:00:00,105.84,105.86,105.8,105.8,10900.0,88.0823,88.0989,88.049,88.049,10900.0
2014-04-02 12:05:00,105.79,105.81,105.78,105.78,1200.0,88.0407,88.0573,88.0323,88.0323,1200.0
2014-04-02 12:10:00,105.79,105.83,105.79,105.83,800.0,88.0407,88.074,88.0407,88.074,800.0
2014-04-02 12:15:00,105.87,105.88,105.86,105.86,2100.0,88.1072,88.1156,88.0989,88.0989,2100.0
2014-04-02 12:20:00,105.84,105.89,105.84,105.88,1300.0,88.0823,88.1239,88.0823,88.1156,1300.0
2014-04-02 12:25:00,105.91,105.91,105.87,105.88,2100.0,88.1405,88.1405,88.1072,88.1156,2100.0
2014-04-02 12:30:00,105.88,105.89,105.88,105.89,1100.0,88.1156,88.1239,88.1156,88.1239,1100.0
2014-04-02 12:35:00,105.88,105.89,105.85,105.87,2100.0,88.1156,88.1239,88.0906,88.1072,2100.0
2014-04-02 12:40:00,105.87,105.88,105.87,105.87,1000.0,88.1072,88.1156,88.1072,88.1072,1000.0
2014-04-02 12:45:00,105.87,105.87,105.84,105.86,2200.0,88.1072,88.1072,88.0823,88.0989,2200.0
2014-04-02 12:50:00,105.85,105.85,105.85,105.85,300.0,88.0906,88.0906,88.0906,88.0906,300.0
2014-04-02 12:55:00,105.86,105.86,105.85,105.85,300.0,88.0989,88.0989,88.0906,88.0906,300.0
2014-04-02 13:00:00,105.85,105.86,105.85,105.86,900.0,88.0906,88.0989,88.0906,88.0989,900.0
2014-04-02 13:05:00,105.84,105.84,105.81,105.81,300.0,88.0823,88.0823,88.0573,88.0573,300.0
2014-04-02 13:10:00,105.79,105.8,105.79,105.8,1400.0,88.0407,88.049,88.0407,88.049,1400.0
2014-04-02 13:15:00,105.79,105.8,105.79,105.8,300.0,88.0407,88.049,88.0407,88.049,300.0
2014-04-02 13:20:00,105.78,105.78,105.72,105.72,900.0,88.0323,88.0323,87.9824,87.9824,900.0
2014-04-02 13:25:00,105.71,105.74,105.7,105.74,3400.0,87.9741,87.9991,87.9658,87.9991,3400.0
2014-04-02 13:30:00,105.73,105.75,105.73,105.73,2400.0,87.9907,88.0074,87.9907,87.9907,2400.0
2014-04-02 13:35:00,105.74,105.74,105.67,105.67,2900.0,87.9991,87.9991,87.9408,87.9408,2900.0
2014-04-02 13:40:00,105.65,105.71,105.64,105.66,6200.0,87.9242,87.9741,87.9158,87.9325,6200.0
2014-04-02 13:45:00,105.63,105.63,105.6,105.62,1800.0,87.9075,87.9075,87.8825,87.8992,1800.0
2014-04-02 13:50:00,105.66,105.67,105.65,105.66,2200.0,87.9325,87.9408,87.9242,87.9325,2200.0
2014-04-02 13:55:00,105.64,105.68,105.64,105.68,1100.0,87.9158,87.9491,87.9158,87.9491,1100.0
2014-04-02 14:00:00,105.69,105.74,105.69,105.71,6200.0,87.9574,87.9991,87.9574,87.9741,6200.0
2014-04-02 14:05:00,105.74,105.75,105.72,105.74,2400.0,87.9991,88.0074,87.9824,87.9991,2400.0
2014-04-02 14:10:00,105.72,105.73,105.72,105.73,2000.0,87.9824,87.9907,87.9824,87.9907,2000.0
2014-04-02 14:15:00,105.72,105.75,105.72,105.75,4100.0,87.9824,88.0074,87.9824,88.0074,4100.0
2014-04-02 14:20:00,105.76,105.76,105.73,105.73,3500.0,88.0157,88.0157,87.9907,87.9907,3500.0
2014-04-02 14:25:00,105.73,105.73,105.68,105.7,2400.0,87.9907,87.9907,87.9491,87.9658,2400.0
2014-04-02 14:30:00,105.68,105.68,105.65,105.68,1200.0,87.9491,87.9491,87.9242,87.9491,1200.0
2014-04-02 14:35:00,105.73,105.73,105.69,105.69,300.0,87.9907,87.9907,87.9574,87.9574,300.0
2014-04-02 14:40:00,105.69,105.71,105.69,105.7,700.0,87.9574,87.9741,87.9574,87.9658,700.0
2014-04-02 14:45:00,105.69,105.7,105.67,105.7,3100.0,87.9574,87.9658,87.9408,87.9658,3100.0
2014-04-02 14:50:00,105.69,105.71,105.68,105.7,5400.0,87.9574,87.9741,87.9491,87.9658,5400.0
2014-04-02 14:55:00,105.71,105.79,105.7,105.79,1200.0,87.9741,88.0407,87.9658,88.0407,1200.0
2014-04-02 15:00:00,105.81,105.81,105.77,105.78,2100.0,88.0573,88.0573,88.024,88.0323,2100.0
2014-04-02 15:05:00,105.79,105.79,105.78,105.79,1600.0,88.0407,88.0407,88.0323,88.0407,1600.0
2014-04-02 15:10:00,105.78,105.85,105.78,105.85,2300.0,88.0323,88.0906,88.0323,88.0906,2300.0
2014-04-02 15:15:00,105.84,105.84,105.83,105.83,800.0,88.0823,88.0823,88.074,88.074,800.0
2014-04-02 15:20:00,105.83,105.84,105.78,105.84,3900.0,88.074,88.0823,88.0323,88.0823,3900.0
2014-04-02 15:25:00,105.85,105.97,105.85,105.97,4900.0,88.0906,88.1905,88.0906,88.1905,4900.0
2014-04-02 15:30:00,105.99,105.99,105.93,105.95,7200.0,88.2071,88.2071,88.1572,88.1738,7200.0
2014-04-02 15:35:00,105.96,106.0,105.96,105.99,1200.0,88.1821,88.2154,88.1821,88.2071,1200.0
2014-04-02 15:40:00,105.99,106.02,105.98,106.02,5800.0,88.2071,88.2321,88.1988,88.2321,5800.0
2014-04-02 15:45:00,106.02,106.02,105.93,105.96,25900.0,88.2321,88.2321,88.1572,88.1821,25900.0
2014-04-02 15:50:00,105.96,105.96,105.93,105.96,19400.0,88.1821,88.1821,88.1572,88.1821,19400.0
2014-04-02 15:55:00,105.94,105.96,105.9,105.9,26800.0,88.1655,88.1821,88.1322,88.1322,26800.0
2014-04-03 09:30:00,106.3,106.3,105.98,105.99,5000.0,88.4651,88.4651,88.1988,88.2071,5000.0
2014-04-03 09:35:00,106.03,106.03,106.0,106.0,200.0,88.2404,88.2404,88.2154,88.2154,200.0
2014-04-03 09:40:00,105.97,106.06,105.96,106.01,11100.0,88.1905,88.2654,88.1821,88.2238,11100.0
2014-04-03 09:45:00,106.0,106.03,106.0,106.01,500.0,88.2154,88.2404,88.2154,88.2238,500.0
2014-04-03 09:50:00,105.92,105.94,105.9,105.93,700.0,88.1489,88.1655,88.1322,88.1572,700.0
2014-04-03 09:55:00,106.03,106.03,106.03,106.03,200.0,88.2404,88.2404,88.2404,88.2404,200.0
2014-04-03 10:00:00,106.02,106.02,105.97,106.02,1800.0,88.2321,88.2321,88.1905,88.2321,1800.0
2014-04-03 10:05:00,105.99,105.99,105.88,105.92,2800.0,88.2071,88.2071,88.1156,88.1489,2800.0
2014-04-03 10:10:00,105.89,105.95,105.89,105.92,3400.0,88.1239,88.1738,88.1239,88.1489,3400.0
2014-04-03 10:15:00,105.91,105.95,105.9,105.94,3500.0,88.1405,88.1738,88.1322,88.1655,3500.0
2014-04-03 10:20:00,105.96,105.98,105.91,105.91,2300.0,88.1821,88.1988,88.1405,88.1405,2300.0
2014-04-03 10:25:00,105.89,105.9,105.8,105.82,2700.0,88.1239,88.1322,88.049,88.0656,2700.0
2014-04-03 10:30:00,105.8,105.84,105.75,105.75,10500.0,88.049,88.0823,88.0074,88.0074,10500.0
2014-04-03 10:35:00,105.74,105.77,105.68,105.68,3200.0,87.9991,88.024,87.9491,87.9491,3200.0
2014-04-03 10:40:00,105.74,105.75,105.7,105.71,10200.0,87.9991,88.0074,87.9658,87.9741,10200.0
2014-04-03 10:45:00,105.71,105.76,105.71,105.73,25700.0,87.9741,88.0157,87.9741,87.9907,25700.0
2014-04-03 10:50:00,105.74,105.76,105.72,105.72,9900.0,87.9991,88.0157,87.9824,87.9824,9900.0
2014-04-03 10:55:00,105.68,105.78,105.67,105.77,32300.0,87.9491,88.0323,87.9408,88.024,32300.0
2014-04-03 11:00:00,105.78,105.8,105.75,105.77,24400.0,88.0323,88.049,88.0074,88.024,24400.0
2014-04-03 11:05:00,105.76,105.79,105.75,105.78,34800.0,88.0157,88.0407,88.0074,88.0323,34800.0
2014-04-03 11:10:00,105.77,105.82,105.75,105.75,8300.0,88.024,88.0656,88.0074,88.0074,8300.0
2014-04-03 11:15:00,105.75,105.76,105.71,105.76,1600.0,88.0074,88.0157,87.9741,88.0157,1600.0
2014-04-03 11:20:00,105.74,105.75,105.67,105.67,4500.0,87.9991,88.0074,87.9408,87.9408,4500.0
2014-04-03 11:25:00,105.71,105.73,105.68,105.69,21500.0,87.9741,87.9907,87.9491,87.9574,21500.0
2014-04-03 11:30:00,105.69,105.7,105.61,105.65,20800.0,87.9574,87.9658,87.8909,87.9242,20800.0
2014-04-03 11:35:00,105.68,105.7,105.67,105.7,800.0,87.9491,87.9658,87.9408,87.9658,800.0
2014-04-03 11:40:00,105.72,105.72,105.69,105.69,2400.0,87.9824,87.9824,87.9574,87.9574,2400.0
2014-04-03 11:45:00,105.66,105.66,105.64,105.65,1300.0,87.9325,87.9325,87.9158,87.9242,1300.0
2014-04-03 11:50:00,105.68,105.69,105.68,105.68,400.0,87.9491,87.9574,87.9491,87.9491,400.0
2014-04-03 11:55:00,105.66,105.7,105.65,105.7,600.0,87.9325,87.9658,87.9242,87.9658,600.0
2014-04-03 12:00:00,105.66,105.66,105.66,105.66,100.0,87.9325,87.9325,87.9325,87.9325,100.0
2014-04-03 12:05:00,105.7,105.71,105.69,105.69,2400.0,87.9658,87.9741,87.9574,87.9574,2400.0
2014-04-03 12:10:00,105.72,105.72,105.72,105.72,100.0,87.9824,87.9824,87.9824,87.9824,100.0
2014-04-03 12:15:00,105.61,105.61,105.59,105.6,500.0,87.8909,87.8909,87.8742,87.8825,500.0
2014-04-03 12:20:00,105.61,105.64,105.61,105.63,16000.0,87.8909,87.9158,87.8909,87.9075,16000.0
2014-04-03 12:25:00,105.63,105.63,105.61,105.61,7200.0,87.9075,87.9075,87.8909,87.8909,7200.0
2014-04-03 12:30:00,105.64,105.64,105.57,105.57,800.0,87.9158,87.9158,87.8576,87.8576,800.0
2014-04-03 12:35:00,105.55,105.55,105.52,105.52,300.0,87.8409,87.8409,87.816,87.816,300.0
2014-04-03 12:40:00,105.5,105.54,105.5,105.54,900.0,87.7993,87.8326,87.7993,87.8326,900.0
2014-04-03 12:45:00,105.53,105.56,105.5,105.5,700.0,87.8243,87.8493,87.7993,87.7993,700.0
2014-04-03 12:50:00,105.56,105.56,105.56,105.56,800.0,87.8493,87.8493,87.8493,87.8493,800.0
2014-04-03 12:55:00,105.6,105.6,105.55,105.55,900.0,87.8825,87.8825,87.8409,87.8409,900.0
2014-04-03 13:00:00,105.54,105.58,105.53,105.58,1900.0,87.8326,87.8659,87.8243,87.8659,1900.0
2014-04-03 13:05:00,105.56,105.57,105.56,105.57,600.0,87.8493,87.8576,87.8493,87.8576,600.0
2014-04-03 13:10:00,105.57,105.57,105.57,105.57,1100.0,87.8576,87.8576,87.8576,87.8576,1100.0
2014-04-03 13:15:00,105.59,105.61,105.59,105.61,500.0,87.8742,87.8909,87.8742,87.8909,500.0
2014-04-03 13:20:00,105.64,105.64,105.64,105.64,300.0,87.9158,87.9158,87.9158,87.9158,300.0
2014-04-03 13:25:00,105.67,105.67,105.66,105.67,1200.0,87.9408,87.9408,87.9325,87.9408,1200.0
2014-04-03 13:30:00,105.68,105.7,105.68,105.7,1400.0,87.9491,87.9658,87.9491,87.9658,1400.0
2014-04-03 13:35:00,105.69,105.69,105.69,105.69,100.0,87.9574,87.9574,87.9574,87.9574,100.0
2014-04-03 13:40:00,105.69,105.74,105.69,105.74,3000.0,87.9574,87.9991,87.9574,87.9991,3000.0
2014-04-03 13:45:00,105.76,105.76,105.72,105.72,1300.0,88.0157,88.0157,87.9824,87.9824,1300.0
2014-04-03 13:50:00,105.72,105.72,105.72,105.72,300.0,87.9824,87.9824,87.9824,87.9824,300.0
2014-04-03 13:55:00,105.71,105.71,105.64,105.64,2500.0,87.9741,87.9741,87.9158,87.9158,2500.0
2014-04-03 14:00:00,105.65,105.65,105.61,105.63,2700.0,87.9242,87.9242,87.8909,87.9075,2700.0
2014-04-03 14:05:00,105.63,105.65,105.62,105.63,1800.0,87.9075,87.9242,87.8992,87.9075,1800.0
2014-04-03 14:10:00,105.66,105.66,105.64,105.64,900.0,87.9325,87.9325,87.9158,87.9158,900.0
2014-04-03 14:15:00,105.62,105.62,105.62,105.62,100.0,87.8992,87.8992,87.8992,87.8992,100.0
2014-04-03 14:20:00,105.64,105.64,105.63,105.63,600.0,87.9158,87.9158,87.9075,87.9075,600.0
2014-04-03 14:25:00,105.61,105.61,105.57,105.57,2200.0,87.8909,87.8909,87.8576,87.8576,2200.0
2014-04-03 14:30:00,105.55,105.55,105.5,105.53,1300.0,87.8409,87.8409,87.7993,87.8243,1300.0
2014-04-03 14:35:00,105.51,105.51,105.43,105.43,500.0,87.8076,87.8076,87.7411,87.7411,500.0
2014-04-03 14:40:00,105.39,105.45,105.36,105.45,900.0,87.7078,87.7577,87.6828,87.7577,900.0
2014-04-03 14:45:00,105.47,105.47,105.45,105.45,900.0,87.7744,87.7744,87.7577,87.7577,900.0
2014-04-03 14:50:00,105.44,105.48,105.44,105.48,3000.0,87.7494,87.7827,87.7494,87.7827,3000.0
2014-04-03 14:55:00,105.53,105.54,105.51,105.54,4900.0,87.8243,87.8326,87.8076,87.8326,4900.0
2014-04-03 15:00:00,105.56,105.56,105.56,105.56,400.0,87.8493,87.8493,87.8493,87.8493,400.0
2014-04-03 15:05:00,105.55,105.55,105.54,105.54,300.0,87.8409,87.8409,87.8326,87.8326,300.0
2014-04-03 15:10:00,105.56,105.58,105.56,105.56,1500.0,87.8493,87.8659,87.8493,87.8493,1500.0
2014-04-03 15:15:00,105.57,105.61,105.57,105.58,1200.0,87.8576,87.8909,87.8576,87.8659,1200.0
2014-04-03 15:20:00,105.6,105.6,105.57,105.57,1000.0,87.8825,87.8825,87.8576,87.8576,1000.0
2014-04-03 15:25:00,105.58,105.7,105.58,105.69,400.0,87.8659,87.9658,87.8659,87.9574,400.0
2014-04-03 15:30:00,105.69,105.7,105.69,105.7,2100.0,87.9574,87.9658,87.9574,87.9658,2100.0
2014-04-03 15:35:00,105.7,105.74,105.7,105.74,1400.0,87.9658,87.9991,87.9658,87.9991,1400.0
2014-04-03 15:40:00,105.76,105.76,105.74,105.76,1300.0,88.0157,88.0157,87.9991,88.0157,1300.0
2014-04-03 15:45:00,105.75,105.78,105.74,105.78,10400.0,88.0074,88.0323,87.9991,88.0323,10400.0
2014-04-03 15:50:00,105.78,105.8,105.75,105.75,4100.0,88.0323,88.049,88.0074,88.0074,4100.0
2014-04-03 15:55:00,105.74,105.77,105.68,105.68,28700.0,87.9991,88.024,87.9491,87.9491,28700.0
2014-04-04 09:30:00,106.22,106.22,106.2,106.2,300.0,88.3985,88.3985,88.3819,88.3819,300.0
2014-04-04 09:35:00,106.07,106.1,106.05,106.1,2600.0,88.2737,88.2987,88.257,88.2987,2600.0
2014-04-04 09:40:00,106.04,106.04,105.84,105.84,2100.0,88.2487,88.2487,88.0823,88.0823,2100.0
2014-04-04 09:45:00,105.83,105.9,105.78,105.79,3700.0,88.074,88.1322,88.0323,88.0407,3700.0
2014-04-04 09:50:00,105.76,105.81,105.76,105.81,400.0,88.0157,88.0573,88.0157,88.0573,400.0
2014-04-04 09:55:00,105.73,105.93,105.71,105.93,2800.0,87.9907,88.1572,87.9741,88.1572,2800.0
2014-04-04 10:00:00,105.92,106.0,105.89,105.99,3000.0,88.1489,88.2154,88.1239,88.2071,3000.0
2014-04-04 10:05:00,105.99,106.14,105.99,106.14,2800.0,88.2071,88.3319,88.2071,88.3319,2800.0
2014-04-04 10:10:00,106.16,106.2,106.09,106.1,3500.0,88.3486,88.3819,88.2903,88.2987,3500.0
2014-04-04 10:15:00,106.06,106.11,106.03,106.07,3500.0,88.2654,88.307,88.2404,88.2737,3500.0
2014-04-04 10:20:00,106.0,106.01,105.95,105.98,1600.0,88.2154,88.2238,88.1738,88.1988,1600.0
2014-04-04 10:25:00,105.94,106.07,105.94,106.07,2800.0,88.1655,88.2737,88.1655,88.2737,2800.0
2014-04-04 10:30:00,106.07,106.21,106.07,106.12,3800.0,88.2737,88.3902,88.2737,88.3153,3800.0
2014-04-04 10:35:00,106.13,106.16,106.05,106.07,8100.0,88.3236,88.3486,88.257,88.2737,8100.0
2014-04-04 10:40:00,106.09,106.09,106.01,106.02,2400.0,88.2903,88.2903,88.2238,88.2321,2400.0
2014-04-04 10:45:00,106.02,106.02,105.97,105.97,1100.0,88.2321,88.2321,88.1905,88.1905,1100.0
2014-04-04 10:50:00,105.98,106.0,105.97,105.99,2100.0,88.1988,88.2154,88.1905,88.2071,2100.0
2014-04-04 10:55:00,106.0,106.03,105.91,105.91,800.0,88.2154,88.2404,88.1405,88.1405,800.0
2014-04-04 11:00:00,105.89,105.92,105.88,105.92,2000.0,88.1239,88.1489,88.1156,88.1489,2000.0
2014-04-04 11:05:00,105.83,105.83,105.58,105.58,8500.0,88.074,88.074,87.8659,87.8659,8500.0
2014-04-04 11:10:00,105.59,105.69,105.58,105.64,4700.0,87.8742,87.9574,87.8659,87.9158,4700.0
2014-04-04 11:15:00,105.62,105.62,105.56,105.56,1400.0,87.8992,87.8992,87.8493,87.8493,1400.0
2014-04-04 11:20:00,105.6,105.63,105.51,105.51,2400.0,87.8825,87.9075,87.8076,87.8076,2400.0
2014-04-04 11:25:00,105.48,105.51,105.45,105.5,22800.0,87.7827,87.8076,87.7577,87.7993,22800.0
2014-04-04 11:30:00,105.5,105.61,105.5,105.58,30700.0,87.7993,87.8909,87.7993,87.8659,30700.0
2014-04-04 11:35:00,105.58,105.58,105.46,105.5,37800.0,87.8659,87.8659,87.766,87.7993,37800.0
2014-04-04 11:40:00,105.47,105.47,105.36,105.36,18800.0,87.7744,87.7744,87.6828,87.6828,18800.0
2014-04-04 11:45:00,105.36,105.36,105.13,105.18,18800.0,87.6828,87.6828,87.4914,87.533,18800.0
2014-04-04 11:50:00,105.2,105.25,105.16,105.18,46000.0,87.5497,87.5913,87.5164,87.533,46000.0
2014-04-04 11:55:00,105.15,105.33,105.15,105.33,7900.0,87.508,87.6578,87.508,87.6578,7900.0
2014-04-04 12:00:00,105.28,105.28,105.04,105.04,7900.0,87.6162,87.6162,87.4165,87.4165,7900.0
2014-04-04 12:05:00,105.03,105.06,104.92,104.93,11500.0,87.4082,87.4331,87.3166,87.325,11500.0
2014-04-04 12:10:00,104.95,104.97,104.94,104.96,3500.0,87.3416,87.3582,87.3333,87.3499,3500.0
2014-04-04 12:15:00,104.95,105.07,104.95,105.06,2600.0,87.3416,87.4415,87.3416,87.4331,2600.0
2014-04-04 12:20:00,105.01,105.13,105.01,105.11,3700.0,87.3915,87.4914,87.3915,87.4748,3700.0
2014-04-04 12:25:00,105.11,105.13,105.04,105.04,700.0,87.4748,87.4914,87.4165,87.4165,700.0
2014-04-04 12:30:00,105.08,105.12,105.05,105.05,47500.0,87.4498,87.4831,87.4248,87.4248,47500.0
2014-04-04 12:35:00,105.03,105.05,105.0,105.05,24200.0,87.4082,87.4248,87.3832,87.4248,24200.0
2014-04-04 12:40:00,105.06,105.06,104.98,104.98,3600.0,87.4331,87.4331,87.3666,87.3666,3600.0
2014-04-04 12:45:00,104.96,104.98,104.82,104.83,6700.0,87.3499,87.3666,87.2334,87.2417,6700.0
2014-04-04 12:50:00,104.87,104.89,104.82,104.86,900.0,87.275,87.2917,87.2334,87.2667,900.0
2014-04-04 12:55:00,104.82,104.82,104.72,104.8,4100.0,87.2334,87.2334,87.1502,87.2168,4100.0
2014-04-04 13:00:00,104.83,104.84,104.67,104.76,5200.0,87.2417,87.2501,87.1086,87.1835,5200.0
2014-04-04 13:05:00,104.78,104.83,104.75,104.83,6400.0,87.2001,87.2417,87.1752,87.2417,6400.0
2014-04-04 13:10:00,104.83,104.88,104.79,104.84,14000.0,87.2417,87.2833,87.2084,87.2501,14000.0
2014-04-04 13:15:00,104.83,104.95,104.83,104.93,13300.0,87.2417,87.3416,87.2417,87.325,13300.0
2014-04-04 13:20:00,104.92,104.92,104.76,104.79,4500.0,87.3166,87.3166,87.1835,87.2084,4500.0
2014-04-04 13:25:00,104.82,104.85,104.78,104.78,9500.0,87.2334,87.2584,87.2001,87.2001,9500.0
2014-04-04 13:30:00,104.76,104.76,104.69,104.69,5400.0,87.1835,87.1835,87.1252,87.1252,5400.0
2014-04-04 13:35:00,104.77,104.81,104.74,104.77,3200.0,87.1918,87.2251,87.1668,87.1918,3200.0
2014-04-04 13:40:00,104.77,104.78,104.66,104.69,9900.0,87.1918,87.2001,87.1003,87.1252,9900.0
2014-04-04 13:45:00,104.69,104.75,104.69,104.69,11100.0,87.1252,87.1752,87.1252,87.1252,11100.0
2014-04-04 13:50:00,104.71,104.77,104.71,104.76,10800.0,87.1419,87.1918,87.1419,87.1835,10800.0
2014-04-04 13:55:00,104.76,104.76,104.62,104.67,8400.0,87.1835,87.1835,87.067,87.1086,8400.0
2014-04-04 14:00:00,104.67,104.75,104.62,104.62,10200.0,87.1086,87.1752,87.067,87.067,10200.0
2014-04-04 14:05:00,104.65,104.65,104.55,104.55,12300.0,87.0919,87.0919,87.0087,87.0087,12300.0
2014-04-04 14:10:00,104.54,104.6,104.51,104.58,22500.0,87.0004,87.0503,86.9754,87.0337,22500.0
2014-04-04 14:15:00,104.59,104.74,104.59,104.7,17900.0,87.042,87.1668,87.042,87.1335,17900.0
2014-04-04 14:20:00,104.67,104.7,104.59,104.61,10000.0,87.1086,87.1335,87.042,87.0586,10000.0
2014-04-04 14:25:00,104.6,104.61,104.5,104.53,10900.0,87.0503,87.0586,86.9671,86.9921,10900.0
2014-04-04 14:30:00,104.51,104.55,104.47,104.47,6700.0,86.9754,87.0087,86.9421,86.9421,6700.0
2014-04-04 14:35:00,104.46,104.46,104.3,104.34,25100.0,86.9338,86.9338,86.8007,86.8339,25100.0
2014-04-04 14:40:00,104.37,104.39,104.31,104.31,13000.0,86.8589,86.8756,86.809,86.809,13000.0
2014-04-04 14:45:00,104.3,104.32,104.21,104.32,14900.0,86.8007,86.8173,86.7258,86.8173,14900.0
2014-04-04 14:50:00,104.34,104.4,104.34,104.37,8700.0,86.8339,86.8839,86.8339,86.8589,8700.0
2014-04-04 14:55:00,104.39,104.46,104.38,104.46,8600.0,86.8756,86.9338,86.8672,86.9338,8600.0
2014-04-04 15:00:00,104.46,104.46,104.32,104.32,63900.0,86.9338,86.9338,86.8173,86.8173,63900.0
2014-04-04 15:05:00,104.32,104.33,104.26,104.32,105800.0,86.8173,86.8256,86.7674,86.8173,105800.0
2014-04-04 15:10:00,104.32,104.46,104.32,104.45,37000.0,86.8173,86.9338,86.8173,86.9255,37000.0
2014-04-04 15:15:00,104.46,104.54,104.38,104.54,13400.0,86.9338,87.0004,86.8672,87.0004,13400.0
2014-04-04 15:20:00,104.54,104.58,104.48,104.55,13000.0,87.0004,87.0337,86.9505,87.0087,13000.0
2014-04-04 15:25:00,104.56,104.64,104.51,104.59,15300.0,87.017,87.0836,86.9754,87.042,15300.0
2014-04-04 15:30:00,104.58,104.59,104.46,104.47,11900.0,87.0337,87.042,86.9338,86.9421,11900.0
2014-04-04 15:35:00,104.46,104.52,104.44,104.46,10800.0,86.9338,86.9837,86.9172,86.9338,10800.0
2014-04-04 15:40:00,104.46,104.5,104.38,104.39,15200.0,86.9338,86.9671,86.8672,86.8756,15200.0
2014-04-04 15:45:00,104.38,104.48,104.35,104.46,9000.0,86.8672,86.9505,86.8423,86.9338,9000.0
2014-04-04 15:50:00,104.46,104.47,104.4,104.46,15300.0,86.9338,86.9421,86.8839,86.9338,15300.0
2014-04-04 15:55:00,104.47,104.48,104.33,104.37,110400.0,86.9421,86.9505,86.8256,86.8589,110400.0
2014-04-07 09:30:00,104.01,104.18,104.01,104.16,15300.0,86.5593,86.7008,86.5593,86.6841,15300.0
2014-04-07 09:35:00,104.14,104.14,103.88,103.88,16000.0,86.6675,86.6675,86.4511,86.4511,16000.0
2014-04-07 09:40:00,103.89,103.91,103.72,103.75,7600.0,86.4594,86.4761,86.318,86.3429,7600.0
2014-04-07 09:45:00,103.7,103.82,103.68,103.77,7400.0,86.3013,86.4012,86.2847,86.3596,7400.0
2014-04-07 09:50:00,103.78,103.87,103.78,103.86,3900.0,86.3679,86.4428,86.3679,86.4345,3900.0
2014-04-07 09:55:00,103.91,104.15,103.89,104.13,13600.0,86.4761,86.6758,86.4594,86.6592,13600.0
2014-04-07 10:00:00,104.15,104.15,104.03,104.05,7500.0,86.6758,86.6758,86.576,86.5926,7500.0
2014-04-07 10:05:00,104.08,104.1,103.96,104.03,9500.0,86.6176,86.6342,86.5177,86.576,9500.0
2014-04-07 10:10:00,104.12,104.28,104.1,104.22,7400.0,86.6509,86.784,86.6342,86.7341,7400.0
2014-04-07 10:15:00,104.22,104.22,104.04,104.1,6600.0,86.7341,86.7341,86.5843,86.6342,6600.0
2014-04-07 10:20:00,104.12,104.12,104.02,104.04,2100.0,86.6509,86.6509,86.5676,86.5843,2100.0
2014-04-07 10:25:00,104.06,104.11,103.95,103.95,5900.0,86.6009,86.6425,86.5094,86.5094,5900.0
2014-04-07 10:30:00,103.85,103.97,103.85,103.97,3200.0,86.4262,86.526,86.4262,86.526,3200.0
2014-04-07 10:35:00,104.01,104.04,103.79,103.79,5600.0,86.5593,86.5843,86.3762,86.3762,5600.0
2014-04-07 10:40:00,103.83,103.83,103.73,103.83,4800.0,86.4095,86.4095,86.3263,86.4095,4800.0
2014-04-07 10:45:00,103.82,103.82,103.7,103.75,3400.0,86.4012,86.4012,86.3013,86.3429,3400.0
2014-04-07 10:50:00,103.73,103.74,103.67,103.7,19200.0,86.3263,86.3346,86.2764,86.3013,19200.0
2014-04-07 10:55:00,103.71,103.74,103.66,103.72,8000.0,86.3096,86.3346,86.268,86.318,8000.0
2014-04-07 11:00:00,103.71,103.87,103.64,103.84,5100.0,86.3096,86.4428,86.2514,86.4178,5100.0
2014-04-07 11:05:00,103.83,103.83,103.75,103.75,600.0,86.4095,86.4095,86.3429,86.3429,600.0
2014-04-07 11:10:00,103.75,103.79,103.72,103.77,2500.0,86.3429,86.3762,86.318,86.3596,2500.0
2014-04-07 11:15:00,103.74,103.78,103.71,103.77,4300.0,86.3346,86.3679,86.3096,86.3596,4300.0
2014-04-07 11:20:00,103.75,103.75,103.6,103.64,2300.0,86.3429,86.3429,86.2181,86.2514,2300.0
2014-04-07 11:25:00,103.64,103.66,103.62,103.64,3900.0,86.2514,86.268,86.2347,86.2514,3900.0
2014-04-07 11:30:00,103.63,103.76,103.63,103.74,1300.0,86.2431,86.3513,86.2431,86.3346,1300.0
2014-04-07 11:35:00,103.73,103.75,103.66,103.68,2800.0,86.3263,86.3429,86.268,86.2847,2800.0
2014-04-07 11:40:00,103.67,103.67,103.58,103.63,3500.0,86.2764,86.2764,86.2015,86.2431,3500.0
2014-04-07 11:45:00,103.59,103.62,103.56,103.57,5800.0,86.2098,86.2347,86.1848,86.1931,5800.0
2014-04-07 11:50:00,103.56,103.56,103.45,103.45,4400.0,86.1848,86.1848,86.0933,86.0933,4400.0
2014-04-07 11:55:00,103.44,103.45,103.41,103.45,1900.0,86.0849,86.0933,86.06,86.0933,1900.0
2014-04-07 12:00:00,103.38,103.47,103.38,103.45,1300.0,86.035,86.1099,86.035,86.0933,1300.0
2014-04-07 12:05:00,103.44,103.44,103.32,103.32,3300.0,86.0849,86.0849,85.9851,85.9851,3300.0
2014-04-07 12:10:00,103.33,103.36,103.24,103.28,10700.0,85.9934,86.0184,85.9185,85.9518,10700.0
2014-04-07 12:15:00,103.26,103.26,103.16,103.17,21000.0,85.9351,85.9351,85.8519,85.8602,21000.0
2014-04-07 12:20:00,103.16,103.25,103.16,103.23,24200.0,85.8519,85.9268,85.8519,85.9102,24200.0
2014-04-07 12:25:00,103.24,103.29,103.24,103.25,11300.0,85.9185,85.9601,85.9185,85.9268,11300.0
2014-04-07 12:30:00,103.24,103.33,103.21,103.32,7500.0,85.9185,85.9934,85.8935,85.9851,7500.0
2014-04-07 12:35:00,103.31,103.41,103.28,103.36,7700.0,85.9768,86.06,85.9518,86.0184,7700.0
2014-04-07 12:40:00,103.38,103.4,103.35,103.35,7500.0,86.035,86.0517,86.01,86.01,7500.0
2014-04-07 12:45:00,103.34,103.35,103.28,103.28,4200.0,86.0017,86.01,85.9518,85.9518,4200.0
2014-04-07 12:50:00,103.31,103.34,103.29,103.32,6700.0,85.9768,86.0017,85.9601,85.9851,6700.0
2014-04-07 12:55:00,103.36,103.4,103.36,103.37,5900.0,86.0184,86.0517,86.0184,86.0267,5900.0
2014-04-07 13:00:00,103.36,103.37,103.36,103.37,800.0,86.0184,86.0267,86.0184,86.0267,800.0
2014-04-07 13:05:00,103.31,103.31,103.13,103.15,9500.0,85.9768,85.9768,85.827,85.8436,9500.0
2014-04-07 13:10:00,103.16,103.16,103.08,103.16,6400.0,85.8519,85.8519,85.7853,85.8519,6400.0
2014-04-07 13:15:00,103.16,103.16,103.15,103.15,400.0,85.8519,85.8519,85.8436,85.8436,400.0
2014-04-07 13:20:00,103.17,103.26,103.17,103.25,1300.0,85.8602,85.9351,85.8602,85.9268,1300.0
2014-04-07 13:25:00,103.25,103.25,103.13,103.14,3000.0,85.9268,85.9268,85.827,85.8353,3000.0
2014-04-07 13:30:00,103.14,103.18,103.07,103.07,2300.0,85.8353,85.8686,85.777,85.777,2300.0
2014-04-07 13:35:00,103.07,103.08,103.02,103.03,2200.0,85.777,85.7853,85.7354,85.7437,2200.0
2014-04-07 13:40:00,103.02,103.11,103.02,103.08,3900.0,85.7354,85.8103,85.7354,85.7853,3900.0
2014-04-07 13:45:00,103.11,103.12,103.04,103.09,1800.0,85.8103,85.8186,85.7521,85.7937,1800.0
2014-04-07 13:50:00,103.1,103.1,103.04,103.08,2900.0,85.802,85.802,85.7521,85.7853,2900.0
2014-04-07 13:55:00,103.06,103.08,103.06,103.08,900.0,85.7687,85.7853,85.7687,85.7853,900.0
2014-04-07 14:00:00,103.04,103.1,103.0,103.1,900.0,85.7521,85.802,85.7188,85.802,900.0
2014-04-07 14:05:00,103.05,103.12,103.05,103.12,400.0,85.7604,85.8186,85.7604,85.8186,400.0
2014-04-07 14:10:00,103.11,103.11,103.08,103.08,1000.0,85.8103,85.8103,85.7853,85.7853,1000.0
2014-04-07 14:15:00,102.96,103.0,102.96,102.99,4400.0,85.6855,85.7188,85.6855,85.7104,4400.0
2014-04-07 14:20:00,102.94,102.94,102.9,102.9,200.0,85.6688,85.6688,85.6355,85.6355,200.0
2014-04-07 14:25:00,102.93,102.96,102.9,102.95,2700.0,85.6605,85.6855,85.6355,85.6772,2700.0
2014-04-07 14:30:00,102.94,102.94,102.92,102.94,8000.0,85.6688,85.6688,85.6522,85.6688,8000.0
2014-04-07 14:35:00,102.9,103.01,102.89,103.01,1700.0,85.6355,85.7271,85.6272,85.7271,1700.0
2014-04-07 14:40:00,103.01,103.16,103.0,103.09,9700.0,85.7271,85.8519,85.7188,85.7937,9700.0
2014-04-07 14:45:00,103.14,103.18,103.1,103.18,1400.0,85.8353,85.8686,85.802,85.8686,1400.0
2014-04-07 14:50:00,103.28,103.33,103.28,103.33,1300.0,85.9518,85.9934,85.9518,85.9934,1300.0
2014-04-07 14:55:00,103.32,103.35,103.31,103.32,4000.0,85.9851,86.01,85.9768,85.9851,4000.0
2014-04-07 15:00:00,103.31,103.32,103.28,103.28,4800.0,85.9768,85.9851,85.9518,85.9518,4800.0
2014-04-07 15:05:00,103.24,103.31,103.24,103.31,1700.0,85.9185,85.9768,85.9185,85.9768,1700.0
2014-04-07 15:10:00,103.33,103.43,103.28,103.43,5800.0,85.9934,86.0766,85.9518,86.0766,5800.0
2014-04-07 15:15:00,103.47,103.5,103.47,103.5,700.0,86.1099,86.1349,86.1099,86.1349,700.0
2014-04-07 15:20:00,103.43,103.46,103.39,103.42,41200.0,86.0766,86.1016,86.0433,86.0683,41200.0
2014-04-07 15:25:00,103.43,103.55,103.43,103.55,2700.0,86.0766,86.1765,86.0766,86.1765,2700.0
2014-04-07 15:30:00,103.49,103.49,103.43,103.43,5200.0,86.1266,86.1266,86.0766,86.0766,5200.0
2014-04-07 15:35:00,103.43,103.44,103.39,103.39,1600.0,86.0766,86.0849,86.0433,86.0433,1600.0
2014-04-07 15:40:00,103.39,103.39,103.31,103.31,1900.0,86.0433,86.0433,85.9768,85.9768,1900.0
2014-04-07 15:45:00,103.29,103.3,103.24,103.26,7800.0,85.9601,85.9684,85.9185,85.9351,7800.0
2014-04-07 15:50:00,103.24,103.24,103.11,103.11,15700.0,85.9185,85.9185,85.8103,85.8103,15700.0
2014-04-07 15:55:00,103.15,103.18,103.12,103.13,52300.0,85.8436,85.8686,85.8186,85.827,52300.0
2014-04-08 09:30:00,103.12,103.23,103.02,103.22,17000.0,85.8186,85.9102,85.7354,85.9019,17000.0
2014-04-08 09:35:00,103.23,103.35,103.23,103.34,23500.0,85.9102,86.01,85.9102,86.0017,23500.0
2014-04-08 09:40:00,103.37,103.39,103.35,103.35,2600.0,86.0267,86.0433,86.01,86.01,2600.0
2014-04-08 09:45:00,103.32,103.32,103.17,103.17,3000.0,85.9851,85.9851,85.8602,85.8602,3000.0
2014-04-08 09:50:00,103.17,103.17,103.01,103.17,13600.0,85.8602,85.8602,85.7271,85.8602,13600.0
2014-04-08 09:55:00,103.18,103.22,103.08,103.08,4500.0,85.8686,85.9019,85.7853,85.7853,4500.0
2014-04-08 10:00:00,103.07,103.26,103.07,103.17,7600.0,85.777,85.9351,85.777,85.8602,7600.0
2014-04-08 10:05:00,103.19,103.24,103.12,103.2,5600.0,85.8769,85.9185,85.8186,85.8852,5600.0
2014-04-08 10:10:00,103.17,103.18,103.03,103.12,2300.0,85.8602,85.8686,85.7437,85.8186,2300.0
2014-04-08 10:15:00,103.15,103.19,103.06,103.08,4700.0,85.8436,85.8769,85.7687,85.7853,4700.0
2014-04-08 10:20:00,103.02,103.02,102.78,102.83,9700.0,85.7354,85.7354,85.5357,85.5773,9700.0
2014-04-08 10:25:00,102.82,102.91,102.72,102.72,8300.0,85.569,85.6439,85.4857,85.4857,8300.0
2014-04-08 10:30:00,102.73,102.97,102.72,102.93,5800.0,85.4941,85.6938,85.4857,85.6605,5800.0
2014-04-08 10:35:00,102.94,103.01,102.89,103.01,3500.0,85.6688,85.7271,85.6272,85.7271,3500.0
2014-04-08 10:40:00,103.03,103.14,102.98,103.09,5700.0,85.7437,85.8353,85.7021,85.7937,5700.0
2014-04-08 10:45:00,103.12,103.15,103.06,103.08,5800.0,85.8186,85.8436,85.7687,85.7853,5800.0
2014-04-08 10:50:00,103.1,103.26,103.1,103.2,12700.0,85.802,85.9351,85.802,85.8852,12700.0
2014-04-08 10:55:00,103.22,103.32,103.18,103.26,13000.0,85.9019,85.9851,85.8686,85.9351,13000.0
2014-04-08 11:00:00,103.25,103.4,103.25,103.4,9200.0,85.9268,86.0517,85.9268,86.0517,9200.0
2014-04-08 11:05:00,103.41,103.49,103.4,103.45,11500.0,86.06,86.1266,86.0517,86.0933,11500.0
2014-04-08 11:10:00,103.46,103.46,103.35,103.4,14100.0,86.1016,86.1016,86.01,86.0517,14100.0
2014-04-08 11:15:00,103.41,103.61,103.41,103.58,11700.0,86.06,86.2264,86.06,86.2015,11700.0
2014-04-08 11:20:00,103.58,103.63,103.57,103.61,11000.0,86.2015,86.2431,86.1931,86.2264,11000.0
2014-04-08 11:25:00,103.6,103.6,103.51,103.53,8000.0,86.2181,86.2181,86.1432,86.1598,8000.0
2014-04-08 11:30:00,103.52,103.56,103.52,103.53,11800.0,86.1515,86.1848,86.1515,86.1598,11800.0
2014-04-08 11:35:00,103.48,103.48,103.41,103.46,3200.0,86.1182,86.1182,86.06,86.1016,3200.0
2014-04-08 11:40:00,103.43,103.46,103.4,103.4,4800.0,86.0766,86.1016,86.0517,86.0517,4800.0
2014-04-08 11:45:00,103.45,103.45,103.34,103.36,2100.0,86.0933,86.0933,86.0017,86.0184,2100.0
2014-04-08 11:50:00,103.39,103.42,103.38,103.41,2600.0,86.0433,86.0683,86.035,86.06,2600.0
2014-04-08 11:55:00,103.42,103.55,103.41,103.52,7200.0,86.0683,86.1765,86.06,86.1515,7200.0
2014-04-08 12:00:00,103.53,103.53,103.42,103.5,1100.0,86.1598,86.1598,86.0683,86.1349,1100.0
2014-04-08 12:05:00,103.53,103.54,103.5,103.5,3100.0,86.1598,86.1682,86.1349,86.1349,3100.0
2014-04-08 12:10:00,103.5,103.51,103.5,103.51,1200.0,86.1349,86.1432,86.1349,86.1432,1200.0
2014-04-08 12:15:00,103.55,103.61,103.54,103.61,2000.0,86.1765,86.2264,86.1682,86.2264,2000.0
2014-04-08 12:20:00,103.58,103.58,103.53,103.58,6400.0,86.2015,86.2015,86.1598,86.2015,6400.0
2014-04-08 12:25:00,103.56,103.61,103.56,103.61,4400.0,86.1848,86.2264,86.1848,86.2264,4400.0
2014-04-08 12:30:00,103.62,103.62,103.55,103.56,10100.0,86.2347,86.2347,86.1765,86.1848,10100.0
2014-04-08 12:35:00,103.57,103.6,103.55,103.55,6600.0,86.1931,86.2181,86.1765,86.1765,6600.0
2014-04-08 12:40:00,103.56,103.56,103.45,103.51,6100.0,86.1848,86.1848,86.0933,86.1432,6100.0
2014-04-08 12:45:00,103.45,103.51,103.45,103.47,2600.0,86.0933,86.1432,86.0933,86.1099,2600.0
2014-04-08 12:50:00,103.45,103.46,103.42,103.45,5500.0,86.0933,86.1016,86.0683,86.0933,5500.0
2014-04-08 12:55:00,103.45,103.46,103.42,103.43,6000.0,86.0933,86.1016,86.0683,86.0766,6000.0
2014-04-08 13:00:00,103.42,103.47,103.42,103.44,2500.0,86.0683,86.1099,86.0683,86.0849,2500.0
2014-04-08 13:05:00,103.44,103.44,103.44,103.44,0.0,86.0849,86.0849,86.0849,86.0849,0.0
2014-04-08 13:10:00,103.49,103.51,103.46,103.51,2600.0,86.1266,86.1432,86.1016,86.1432,2600.0
2014-04-08 13:15:00,103.53,103.6,103.53,103.6,3600.0,86.1598,86.2181,86.1598,86.2181,3600.0
2014-04-08 13:20:00,103.58,103.68,103.58,103.68,1700.0,86.2015,86.2847,86.2015,86.2847,1700.0
2014-04-08 13:25:00,103.7,103.74,103.7,103.7,1700.0,86.3013,86.3346,86.3013,86.3013,1700.0
2014-04-08 13:30:00,103.72,103.72,103.66,103.66,9600.0,86.318,86.318,86.268,86.268,9600.0
2014-04-08 13:35:00,103.67,103.67,103.63,103.66,3100.0,86.2764,86.2764,86.2431,86.268,3100.0
2014-04-08 13:40:00,103.68,103.69,103.66,103.67,5100.0,86.2847,86.293,86.268,86.2764,5100.0
2014-04-08 13:45:00,103.68,103.68,103.59,103.61,6700.0,86.2847,86.2847,86.2098,86.2264,6700.0
2014-04-08 13:50:00,103.58,103.64,103.58,103.63,5100.0,86.2015,86.2514,86.2015,86.2431,5100.0
2014-04-08 13:55:00,103.64,103.71,103.64,103.7,9100.0,86.2514,86.3096,86.2514,86.3013,9100.0
2014-04-08 14:00:00,103.7,103.71,103.6,103.6,4200.0,86.3013,86.3096,86.2181,86.2181,4200.0
2014-04-08 14:05:00,103.6,103.61,103.47,103.49,9300.0,86.2181,86.2264,86.1099,86.1266,9300.0
2014-04-08 14:10:00,103.5,103.55,103.5,103.51,3100.0,86.1349,86.1765,86.1349,86.1432,3100.0
2014-04-08 14:15:00,103.53,103.53,103.38,103.44,6200.0,86.1598,86.1598,86.035,86.0849,6200.0
2014-04-08 14:20:00,103.45,103.46,103.38,103.4,10000.0,86.0933,86.1016,86.035,86.0517,10000.0
2014-04-08 14:25:00,103.47,103.49,103.4,103.42,10000.0,86.1099,86.1266,86.0517,86.0683,10000.0
2014-04-08 14:30:00,103.43,103.49,103.43,103.47,7000.0,86.0766,86.1266,86.0766,86.1099,7000.0
2014-04-08 14:35:00,103.46,103.46,103.39,103.39,7400.0,86.1016,86.1016,86.0433,86.0433,7400.0
2014-04-08 14:40:00,103.43,103.44,103.34,103.34,3100.0,86.0766,86.0849,86.0017,86.0017,3100.0
2014-04-08 14:45:00,103.37,103.46,103.35,103.45,7200.0,86.0267,86.1016,86.01,86.0933,7200.0
2014-04-08 14:50:00,103.48,103.5,103.45,103.45,4300.0,86.1182,86.1349,86.0933,86.0933,4300.0
2014-04-08 14:55:00,103.52,103.52,103.46,103.46,3000.0,86.1515,86.1515,86.1016,86.1016,3000.0
2014-04-08 15:00:00,103.49,103.49,103.42,103.42,7600.0,86.1266,86.1266,86.0683,86.0683,7600.0
2014-04-08 15:05:00,103.43,103.49,103.43,103.45,6000.0,86.0766,86.1266,86.0766,86.0933,6000.0
2014-04-08 15:10:00,103.46,103.47,103.39,103.46,5000.0,86.1016,86.1099,86.0433,86.1016,5000.0
2014-04-08 15:15:00,103.45,103.51,103.43,103.49,4800.0,86.0933,86.1432,86.0766,86.1266,4800.0
2014-04-08 15:20:00,103.49,103.57,103.48,103.55,4300.0,86.1266,86.1931,86.1182,86.1765,4300.0
2014-04-08 15:25:00,103.59,103.61,103.57,103.6,2900.0,86.2098,86.2264,86.1931,86.2181,2900.0
2014-04-08 15:30:00,103.57,103.63,103.57,103.62,2400.0,86.1931,86.2431,86.1931,86.2347,2400.0
2014-04-08 15:35:00,103.65,103.67,103.63,103.65,1600.0,86.2597,86.2764,86.2431,86.2597,1600.0
2014-04-08 15:40:00,103.65,103.69,103.64,103.64,6400.0,86.2597,86.293,86.2514,86.2514,6400.0
2014-04-08 15:45:00,103.61,103.65,103.61,103.63,2000.0,86.2264,86.2597,86.2264,86.2431,2000.0
2014-04-08 15:50:00,103.62,103.62,103.55,103.57,1900.0,86.2347,86.2347,86.1765,86.1931,1900.0
2014-04-08 15:55:00,103.57,103.65,103.57,103.59,13400.0,86.1931,86.2597,86.1931,86.2098,13400.0
2014-04-09 09:30:00,103.82,104.06,103.82,103.89,5200.0,86.4012,86.6009,86.4012,86.4594,5200.0
2014-04-09 09:35:00,103.89,103.94,103.81,103.9,9200.0,86.4594,86.5011,86.3929,86.4678,9200.0
2014-04-09 09:40:00,103.91,103.93,103.75,103.75,9000.0,86.4761,86.4927,86.3429,86.3429,9000.0
2014-04-09 09:45:00,103.76,103.83,103.72,103.72,3100.0,86.3513,86.4095,86.318,86.318,3100.0
2014-04-09 09:50:00,103.66,103.76,103.66,103.75,4400.0,86.268,86.3513,86.268,86.3429,4400.0
2014-04-09 09:55:00,103.8,103.86,103.8,103.86,1000.0,86.3845,86.4345,86.3845,86.4345,1000.0
2014-04-09 10:00:00,103.75,103.82,103.75,103.77,2300.0,86.3429,86.4012,86.3429,86.3596,2300.0
2014-04-09 10:05:00,103.71,103.76,103.69,103.71,1800.0,86.3096,86.3513,86.293,86.3096,1800.0
2014-04-09 10:10:00,103.62,103.69,103.62,103.64,5200.0,86.2347,86.293,86.2347,86.2514,5200.0
2014-04-09 10:15:00,103.67,103.83,103.67,103.78,4000.0,86.2764,86.4095,86.2764,86.3679,4000.0
2014-04-09 10:20:00,103.84,103.95,103.83,103.92,18500.0,86.4178,86.5094,86.4095,86.4844,18500.0
2014-04-09 10:25:00,103.91,103.92,103.82,103.88,24300.0,86.4761,86.4844,86.4012,86.4511,24300.0
2014-04-09 10:30:00,103.84,104.0,103.84,103.89,5000.0,86.4178,86.551,86.4178,86.4594,5000.0
2014-04-09 10:35:00,103.87,103.92,103.87,103.88,3300.0,86.4428,86.4844,86.4428,86.4511,3300.0
2014-04-09 10:40:00,103.9,103.95,103.89,103.91,15900.0,86.4678,86.5094,86.4594,86.4761,15900.0
2014-04-09 10:45:00,103.92,103.92,103.78,103.83,1800.0,86.4844,86.4844,86.3679,86.4095,1800.0
2014-04-09 10:50:00,103.83,103.84,103.76,103.79,15700.0,86.4095,86.4178,86.3513,86.3762,15700.0
2014-04-09 10:55:00,103.8,103.81,103.78,103.81,2700.0,86.3845,86.3929,86.3679,86.3929,2700.0
2014-04-09 11:00:00,103.76,103.78,103.71,103.71,1500.0,86.3513,86.3679,86.3096,86.3096,1500.0
2014-04-09 11:05:00,103.74,103.8,103.72,103.8,2700.0,86.3346,86.3845,86.318,86.3845,2700.0
2014-04-09 11:10:00,103.78,103.81,103.76,103.8,2700.0,86.3679,86.3929,86.3513,86.3845,2700.0
2014-04-09 11:15:00,103.81,103.87,103.81,103.87,7200.0,86.3929,86.4428,86.3929,86.4428,7200.0
2014-04-09 11:20:00,103.86,103.86,103.81,103.81,2700.0,86.4345,86.4345,86.3929,86.3929,2700.0
2014-04-09 11:25:00,103.78,103.82,103.77,103.8,2100.0,86.3679,86.4012,86.3596,86.3845,2100.0
2014-04-09 11:30:00,103.77,103.86,103.76,103.86,1900.0,86.3596,86.4345,86.3513,86.4345,1900.0
2014-04-09 11:35:00,103.86,103.88,103.86,103.88,300.0,86.4345,86.4511,86.4345,86.4511,300.0
2014-04-09 11:40:00,103.89,103.9,103.88,103.89,3200.0,86.4594,86.4678,86.4511,86.4594,3200.0
2014-04-09 11:45:00,103.93,103.96,103.93,103.93,8200.0,86.4927,86.5177,86.4927,86.4927,8200.0
2014-04-09 11:50:00,103.93,103.97,103.93,103.96,3900.0,86.4927,86.526,86.4927,86.5177,3900.0
2014-04-09 11:55:00,103.94,103.97,103.94,103.97,1300.0,86.5011,86.526,86.5011,86.526,1300.0
2014-04-09 12:00:00,103.95,103.97,103.95,103.95,1300.0,86.5094,86.526,86.5094,86.5094,1300.0
2014-04-09 12:05:00,103.92,103.93,103.92,103.93,900.0,86.4844,86.4927,86.4844,86.4927,900.0
2014-04-09 12:10:00,103.97,103.97,103.97,103.97,3300.0,86.526,86.526,86.526,86.526,3300.0
2014-04-09 12:15:00,103.96,103.96,103.92,103.92,900.0,86.5177,86.5177,86.4844,86.4844,900.0
2014-04-09 12:20:00,104.0,104.06,104.0,104.06,1200.0,86.551,86.6009,86.551,86.6009,1200.0
2014-04-09 12:25:00,104.08,104.1,104.08,104.09,3000.0,86.6176,86.6342,86.6176,86.6259,3000.0
2014-04-09 12:30:00,104.1,104.14,104.1,104.11,6300.0,86.6342,86.6675,86.6342,86.6425,6300.0
2014-04-09 12:35:00,104.1,104.12,104.1,104.12,1000.0,86.6342,86.6509,86.6342,86.6509,1000.0
2014-04-09 12:40:00,104.09,104.11,104.09,104.1,1600.0,86.6259,86.6425,86.6259,86.6342,1600.0
2014-04-09 12:45:00,104.11,104.12,104.11,104.12,1000.0,86.6425,86.6509,86.6425,86.6509,1000.0
2014-04-09 12:50:00,104.12,104.12,104.12,104.12,0.0,86.6509,86.6509,86.6509,86.6509,0.0
2014-04-09 12:55:00,104.06,104.07,104.05,104.05,1100.0,86.6009,86.6092,86.5926,86.5926,1100.0
2014-04-09 13:00:00,104.1,104.1,104.08,104.08,1300.0,86.6342,86.6342,86.6176,86.6176,1300.0
2014-04-09 13:05:00,104.08,104.08,104.08,104.08,200.0,86.6176,86.6176,86.6176,86.6176,200.0
2014-04-09 13:10:00,104.08,104.08,104.04,104.04,6800.0,86.6176,86.6176,86.5843,86.5843,6800.0
2014-04-09 13:15:00,104.05,104.09,104.03,104.08,15400.0,86.5926,86.6259,86.576,86.6176,15400.0
2014-04-09 13:20:00,104.07,104.07,104.06,104.06,6900.0,86.6092,86.6092,86.6009,86.6009,6900.0
2014-04-09 13:25:00,104.06,104.06,104.05,104.05,1100.0,86.6009,86.6009,86.5926,86.5926,1100.0
2014-04-09 13:30:00,104.02,104.02,103.99,104.01,1100.0,86.5676,86.5676,86.5427,86.5593,1100.0
2014-04-09 13:35:00,104.01,104.02,104.01,104.02,300.0,86.5593,86.5676,86.5593,86.5676,300.0
2014-04-09 13:40:00,104.0,104.05,103.99,104.05,900.0,86.551,86.5926,86.5427,86.5926,900.0
2014-04-09 13:45:00,104.05,104.05,104.02,104.02,3300.0,86.5926,86.5926,86.5676,86.5676,3300.0
2014-04-09 13:50:00,104.04,104.08,104.04,104.05,1400.0,86.5843,86.6176,86.5843,86.5926,1400.0
2014-04-09 13:55:00,104.06,104.06,104.02,104.02,2500.0,86.6009,86.6009,86.5676,86.5676,2500.0
2014-04-09 14:00:00,104.03,104.26,104.03,104.26,15900.0,86.576,86.7674,86.576,86.7674,15900.0
2014-04-09 14:05:00,104.28,104.43,104.28,104.42,8700.0,86.784,86.9088,86.784,86.9005,8700.0
2014-04-09 14:10:00,104.41,104.46,104.36,104.38,8000.0,86.8922,86.9338,86.8506,86.8672,8000.0
2014-04-09 14:15:00,104.44,104.52,104.41,104.5,3900.0,86.9172,86.9837,86.8922,86.9671,3900.0
2014-04-09 14:20:00,104.52,104.58,104.52,104.57,4200.0,86.9837,87.0337,86.9837,87.0254,4200.0
2014-04-09 14:25:00,104.6,104.62,104.56,104.59,6100.0,87.0503,87.067,87.017,87.042,6100.0
2014-04-09 14:30:00,104.58,104.65,104.58,104.58,5700.0,87.0337,87.0919,87.0337,87.0337,5700.0
2014-04-09 14:35:00,104.61,104.64,104.57,104.57,9100.0,87.0586,87.0836,87.0254,87.0254,9100.0
2014-04-09 14:40:00,104.56,104.58,104.54,104.56,6400.0,87.017,87.0337,87.0004,87.017,6400.0
2014-04-09 14:45:00,104.57,104.58,104.53,104.53,2600.0,87.0254,87.0337,86.9921,86.9921,2600.0
2014-04-09 14:50:00,104.51,104.55,104.51,104.55,8400.0,86.9754,87.0087,86.9754,87.0087,8400.0
2014-04-09 14:55:00,104.51,104.53,104.44,104.46,11300.0,86.9754,86.9921,86.9172,86.9338,11300.0
2014-04-09 15:00:00,104.45,104.48,104.44,104.48,1500.0,86.9255,86.9505,86.9172,86.9505,1500.0
2014-04-09 15:05:00,104.5,104.57,104.5,104.54,2900.0,86.9671,87.0254,86.9671,87.0004,2900.0
2014-04-09 15:10:00,104.53,104.6,104.53,104.6,1900.0,86.9921,87.0503,86.9921,87.0503,1900.0
2014-04-09 15:15:00,104.59,104.59,104.56,104.56,3800.0,87.042,87.042,87.017,87.017,3800.0
2014-04-09 15:20:00,104.59,104.64,104.58,104.59,10500.0,87.042,87.0836,87.0337,87.042,10500.0
2014-04-09 15:25:00,104.58,104.6,104.54,104.58,8400.0,87.0337,87.0503,87.0004,87.0337,8400.0
2014-04-09 15:30:00,104.58,104.68,104.57,104.68,3400.0,87.0337,87.1169,87.0254,87.1169,3400.0
2014-04-09 15:35:00,104.67,104.72,104.66,104.7,8500.0,87.1086,87.1502,87.1003,87.1335,8500.0
2014-04-09 15:40:00,104.69,104.72,104.67,104.72,2000.0,87.1252,87.1502,87.1086,87.1502,2000.0
2014-04-09 15:45:00,104.71,104.75,104.68,104.75,4500.0,87.1419,87.1752,87.1169,87.1752,4500.0
2014-04-09 15:50:00,104.75,104.77,104.7,104.73,7600.0,87.1752,87.1918,87.1335,87.1585,7600.0
2014-04-09 15:55:00,104.73,104.78,104.73,104.78,21300.0,87.1585,87.2001,87.1585,87.2001,21300.0
2014-04-10 09:30:00,104.74,104.77,104.61,104.61,1600.0,87.1668,87.1918,87.0586,87.0586,1600.0
2014-04-10 09:35:00,104.56,104.65,104.56,104.62,6900.0,87.017,87.0919,87.017,87.067,6900.0
2014-04-10 09:40:00,104.68,104.77,104.66,104.77,2100.0,87.1169,87.1918,87.1003,87.1918,2100.0
2014-04-10 09:45:00,104.77,104.78,104.62,104.62,10600.0,87.1918,87.2001,87.067,87.067,10600.0
2014-04-10 09:50:00,104.6,104.63,104.52,104.52,2700.0,87.0503,87.0753,86.9837,86.9837,2700.0
2014-04-10 09:55:00,104.51,104.55,104.47,104.55,5800.0,86.9754,87.0087,86.9421,87.0087,5800.0
2014-04-10 10:00:00,104.51,104.57,104.47,104.49,5000.0,86.9754,87.0254,86.9421,86.9588,5000.0
2014-04-10 10:05:00,104.52,104.52,104.51,104.51,300.0,86.9837,86.9837,86.9754,86.9754,300.0
2014-04-10 10:10:00,104.56,104.66,104.55,104.63,3100.0,87.017,87.1003,87.0087,87.0753,3100.0
2014-04-10 10:15:00,104.55,104.55,104.4,104.4,4200.0,87.0087,87.0087,86.8839,86.8839,4200.0
2014-04-10 10:20:00,104.45,104.51,104.43,104.51,700.0,86.9255,86.9754,86.9088,86.9754,700.0
2014-04-10 10:25:00,104.53,104.6,104.52,104.54,3500.0,86.9921,87.0503,86.9837,87.0004,3500.0
2014-04-10 10:30:00,104.57,104.59,104.55,104.56,600.0,87.0254,87.042,87.0087,87.017,600.0
2014-04-10 10:35:00,104.51,104.51,104.49,104.51,1200.0,86.9754,86.9754,86.9588,86.9754,1200.0
2014-04-10 10:40:00,104.48,104.48,104.4,104.4,2000.0,86.9505,86.9505,86.8839,86.8839,2000.0
2014-04-10 10:45:00,104.4,104.42,104.31,104.31,5000.0,86.8839,86.9005,86.809,86.809,5000.0
2014-04-10 10:50:00,104.26,104.29,104.24,104.25,7200.0,86.7674,86.7923,86.7507,86.759,7200.0
2014-04-10 10:55:00,104.29,104.3,104.22,104.22,500.0,86.7923,86.8007,86.7341,86.7341,500.0
2014-04-10 11:00:00,104.12,104.13,104.03,104.07,26300.0,86.6509,86.6592,86.576,86.6092,26300.0
2014-04-10 11:05:00,104.06,104.06,103.95,103.99,59800.0,86.6009,86.6009,86.5094,86.5427,59800.0
2014-04-10 11:10:00,103.95,104.11,103.92,104.09,4400.0,86.5094,86.6425,86.4844,86.6259,4400.0
2014-04-10 11:15:00,104.08,104.1,104.01,104.01,1700.0,86.6176,86.6342,86.5593,86.5593,1700.0
2014-04-10 11:20:00,104.05,104.06,103.98,103.98,4100.0,86.5926,86.6009,86.5343,86.5343,4100.0
2014-04-10 11:25:00,103.97,103.97,103.78,103.78,2500.0,86.526,86.526,86.3679,86.3679,2500.0
2014-04-10 11:30:00,103.79,103.88,103.79,103.86,5000.0,86.3762,86.4511,86.3762,86.4345,5000.0
2014-04-10 11:35:00,103.9,103.9,103.84,103.88,2200.0,86.4678,86.4678,86.4178,86.4511,2200.0
2014-04-10 11:40:00,103.88,103.98,103.85,103.98,5200.0,86.4511,86.5343,86.4262,86.5343,5200.0
2014-04-10 11:45:00,103.97,103.97,103.89,103.93,2700.0,86.526,86.526,86.4594,86.4927,2700.0
2014-04-10 11:50:00,103.93,103.94,103.86,103.88,7700.0,86.4927,86.5011,86.4345,86.4511,7700.0
2014-04-10 11:55:00,103.88,103.88,103.77,103.77,3800.0,86.4511,86.4511,86.3596,86.3596,3800.0
2014-04-10 12:00:00,103.78,103.83,103.58,103.58,8400.0,86.3679,86.4095,86.2015,86.2015,8400.0
2014-04-10 12:05:00,103.59,103.59,103.49,103.51,4900.0,86.2098,86.2098,86.1266,86.1432,4900.0
2014-04-10 12:10:00,103.5,103.5,103.36,103.4,9700.0,86.1349,86.1349,86.0184,86.0517,9700.0
2014-04-10 12:15:00,103.43,103.54,103.43,103.5,3500.0,86.0766,86.1682,86.0766,86.1349,3500.0
2014-04-10 12:20:00,103.52,103.52,103.47,103.51,5400.0,86.1515,86.1515,86.1099,86.1432,5400.0
2014-04-10 12:25:00,103.46,103.48,103.46,103.48,800.0,86.1016,86.1182,86.1016,86.1182,800.0
2014-04-10 12:30:00,103.48,103.49,103.45,103.45,2300.0,86.1182,86.1266,86.0933,86.0933,2300.0
2014-04-10 12:35:00,103.46,103.5,103.46,103.47,5100.0,86.1016,86.1349,86.1016,86.1099,5100.0
2014-04-10 12:40:00,103.41,103.41,103.3,103.36,1200.0,86.06,86.06,85.9684,86.0184,1200.0
2014-04-10 12:45:00,103.32,103.38,103.32,103.38,4100.0,85.9851,86.035,85.9851,86.035,4100.0
2014-04-10 12:50:00,103.35,103.38,103.31,103.38,2300.0,86.01,86.035,85.9768,86.035,2300.0
2014-04-10 12:55:00,103.35,103.36,103.24,103.26,5100.0,86.01,86.0184,85.9185,85.9351,5100.0
2014-04-10 13:00:00,103.25,103.25,103.19,103.22,1400.0,85.9268,85.9268,85.8769,85.9019,1400.0
2014-04-10 13:05:00,103.28,103.31,103.28,103.28,1300.0,85.9518,85.9768,85.9518,85.9518,1300.0
2014-04-10 13:10:00,103.31,103.31,103.21,103.21,1600.0,85.9768,85.9768,85.8935,85.8935,1600.0
2014-04-10 13:15:00,103.19,103.2,103.05,103.05,3500.0,85.8769,85.8852,85.7604,85.7604,3500.0
2014-04-10 13:20:00,103.01,103.01,102.96,102.96,3700.0,85.7271,85.7271,85.6855,85.6855,3700.0
2014-04-10 13:25:00,102.92,103.04,102.92,103.02,3500.0,85.6522,85.7521,85.6522,85.7354,3500.0
2014-04-10 13:30:00,103.03,103.07,103.03,103.03,1700.0,85.7437,85.777,85.7437,85.7437,1700.0
2014-04-10 13:35:00,103.05,103.1,103.05,103.1,2100.0,85.7604,85.802,85.7604,85.802,2100.0
2014-04-10 13:40:00,103.04,103.06,103.04,103.06,1200.0,85.7521,85.7687,85.7521,85.7687,1200.0
2014-04-10 13:45:00,103.07,103.11,103.02,103.1,3200.0,85.777,85.8103,85.7354,85.802,3200.0
2014-04-10 13:50:00,103.07,103.12,103.0,103.12,2300.0,85.777,85.8186,85.7188,85.8186,2300.0
2014-04-10 13:55:00,103.16,103.19,103.16,103.19,600.0,85.8519,85.8769,85.8519,85.8769,600.0
2014-04-10 14:00:00,103.19,103.21,103.18,103.21,2500.0,85.8769,85.8935,85.8686,85.8935,2500.0
2014-04-10 14:05:00,103.27,103.31,103.25,103.26,6300.0,85.9435,85.9768,85.9268,85.9351,6300.0
2014-04-10 14:10:00,103.26,103.31,103.25,103.31,2900.0,85.9351,85.9768,85.9268,85.9768,2900.0
2014-04-10 14:15:00,103.34,103.35,103.27,103.28,1200.0,86.0017,86.01,85.9435,85.9518,1200.0
2014-04-10 14:20:00,103.26,103.26,103.26,103.26,300.0,85.9351,85.9351,85.9351,85.9351,300.0
2014-04-10 14:25:00,103.26,103.26,103.14,103.14,1200.0,85.9351,85.9351,85.8353,85.8353,1200.0
2014-04-10 14:30:00,103.11,103.11,103.05,103.05,1700.0,85.8103,85.8103,85.7604,85.7604,1700.0
2014-04-10 14:35:00,103.0,103.04,102.98,103.04,5200.0,85.7188,85.7521,85.7021,85.7521,5200.0
2014-04-10 14:40:00,103.07,103.12,103.06,103.08,10000.0,85.777,85.8186,85.7687,85.7853,10000.0
2014-04-10 14:45:00,103.08,103.08,102.9,102.91,3900.0,85.7853,85.7853,85.6355,85.6439,3900.0
2014-04-10 14:50:00,102.89,102.98,102.87,102.87,6800.0,85.6272,85.7021,85.6106,85.6106,6800.0
2014-04-10 14:55:00,102.88,102.91,102.8,102.87,15200.0,85.6189,85.6439,85.5523,85.6106,15200.0
2014-04-10 15:00:00,102.86,102.86,102.59,102.62,46700.0,85.6023,85.6023,85.3776,85.4025,46700.0
2014-04-10 15:05:00,102.61,102.61,102.42,102.43,23000.0,85.3942,85.3942,85.2361,85.2444,23000.0
2014-04-10 15:10:00,102.44,102.57,102.43,102.56,14800.0,85.2527,85.3609,85.2444,85.3526,14800.0
2014-04-10 15:15:00,102.56,102.71,102.56,102.71,32700.0,85.3526,85.4774,85.3526,85.4774,32700.0
2014-04-10 15:20:00,102.7,102.7,102.53,102.58,23000.0,85.4691,85.4691,85.3276,85.3692,23000.0
2014-04-10 15:25:00,102.59,102.63,102.54,102.57,22100.0,85.3776,85.4108,85.3359,85.3609,22100.0
2014-04-10 15:30:00,102.57,102.68,102.53,102.66,5000.0,85.3609,85.4525,85.3276,85.4358,5000.0
2014-04-10 15:35:00,102.69,102.74,102.66,102.72,6500.0,85.4608,85.5024,85.4358,85.4857,6500.0
2014-04-10 15:40:00,102.71,102.83,102.66,102.83,8800.0,85.4774,85.5773,85.4358,85.5773,8800.0
2014-04-10 15:45:00,102.81,102.89,102.79,102.88,15800.0,85.5606,85.6272,85.544,85.6189,15800.0
2014-04-10 15:50:00,102.88,102.88,102.76,102.77,6100.0,85.6189,85.6189,85.519,85.5274,6100.0
2014-04-10 15:55:00,102.77,102.79,102.55,102.55,28100.0,85.5274,85.544,85.3443,85.3443,28100.0
2014-04-11 09:30:00,101.84,101.96,101.84,101.96,3000.0,84.7534,84.8533,84.7534,84.8533,3000.0
2014-04-11 09:35:00,101.83,102.02,101.78,102.02,17100.0,84.7451,84.9032,84.7035,84.9032,17100.0
2014-04-11 09:40:00,102.06,102.14,102.06,102.08,2700.0,84.9365,85.0031,84.9365,84.9531,2700.0
2014-04-11 09:45:00,102.23,102.23,102.04,102.11,4600.0,85.078,85.078,84.9198,84.9781,4600.0
2014-04-11 09:50:00,102.21,102.4,102.21,102.38,12100.0,85.0613,85.2194,85.0613,85.2028,12100.0
2014-04-11 09:55:00,102.41,102.42,102.27,102.31,30400.0,85.2278,85.2361,85.1112,85.1445,30400.0
2014-04-11 10:00:00,102.27,102.32,102.1,102.1,3300.0,85.1112,85.1529,84.9698,84.9698,3300.0
2014-04-11 10:05:00,102.08,102.18,101.98,102.02,9900.0,84.9531,85.0363,84.8699,84.9032,9900.0
2014-04-11 10:10:00,102.1,102.12,101.9,101.91,6900.0,84.9698,84.9864,84.8033,84.8116,6900.0
2014-04-11 10:15:00,101.94,102.03,101.82,101.83,5300.0,84.8366,84.9115,84.7367,84.7451,5300.0
2014-04-11 10:20:00,101.84,101.99,101.81,101.99,11400.0,84.7534,84.8782,84.7284,84.8782,11400.0
2014-04-11 10:25:00,102.07,102.11,102.05,102.08,1400.0,84.9448,84.9781,84.9282,84.9531,1400.0
2014-04-11 10:30:00,102.06,102.23,102.04,102.2,8300.0,84.9365,85.078,84.9198,85.053,8300.0
2014-04-11 10:35:00,102.23,102.26,102.16,102.16,8000.0,85.078,85.1029,85.0197,85.0197,8000.0
2014-04-11 10:40:00,102.13,102.31,102.11,102.21,5000.0,84.9947,85.1445,84.9781,85.0613,5000.0
2014-04-11 10:45:00,102.19,102.31,102.14,102.26,8700.0,85.0447,85.1445,85.0031,85.1029,8700.0
2014-04-11 10:50:00,102.25,102.53,102.25,102.53,9500.0,85.0946,85.3276,85.0946,85.3276,9500.0
2014-04-11 10:55:00,102.53,102.61,102.52,102.56,13000.0,85.3276,85.3942,85.3193,85.3526,13000.0
2014-04-11 11:00:00,102.53,102.53,102.42,102.42,3700.0,85.3276,85.3276,85.2361,85.2361,3700.0
2014-04-11 11:05:00,102.38,102.45,102.38,102.38,3900.0,85.2028,85.261,85.2028,85.2028,3900.0
2014-04-11 11:10:00,102.35,102.52,102.35,102.51,2500.0,85.1778,85.3193,85.1778,85.311,2500.0
2014-04-11 11:15:00,102.56,102.66,102.55,102.62,13100.0,85.3526,85.4358,85.3443,85.4025,13100.0
2014-04-11 11:20:00,102.6,102.6,102.42,102.46,6100.0,85.3859,85.3859,85.2361,85.2694,6100.0
2014-04-11 11:25:00,102.46,102.46,102.39,102.42,4400.0,85.2694,85.2694,85.2111,85.2361,4400.0
2014-04-11 11:30:00,102.43,102.43,102.37,102.4,8400.0,85.2444,85.2444,85.1945,85.2194,8400.0
2014-04-11 11:35:00,102.42,102.47,102.26,102.3,4500.0,85.2361,85.2777,85.1029,85.1362,4500.0
2014-04-11 11:40:00,102.33,102.36,102.28,102.29,2900.0,85.1612,85.1861,85.1196,85.1279,2900.0
2014-04-11 11:45:00,102.3,102.3,102.12,102.15,7000.0,85.1362,85.1362,84.9864,85.0114,7000.0
2014-04-11 11:50:00,102.17,102.23,102.13,102.17,2400.0,85.028,85.078,84.9947,85.028,2400.0
2014-04-11 11:55:00,102.16,102.22,102.12,102.22,2900.0,85.0197,85.0696,84.9864,85.0696,2900.0
2014-04-11 12:00:00,102.27,102.35,102.27,102.33,1800.0,85.1112,85.1778,85.1112,85.1612,1800.0
2014-04-11 12:05:00,102.33,102.33,102.26,102.3,4200.0,85.1612,85.1612,85.1029,85.1362,4200.0
2014-04-11 12:10:00,102.23,102.27,102.17,102.17,2500.0,85.078,85.1112,85.028,85.028,2500.0
2014-04-11 12:15:00,102.13,102.2,102.06,102.19,2400.0,84.9947,85.053,84.9365,85.0447,2400.0
2014-04-11 12:20:00,102.13,102.13,102.13,102.13,500.0,84.9947,84.9947,84.9947,84.9947,500.0
2014-04-11 12:25:00,102.11,102.19,102.11,102.19,3600.0,84.9781,85.0447,84.9781,85.0447,3600.0
2014-04-11 12:30:00,102.12,102.16,102.12,102.16,1400.0,84.9864,85.0197,84.9864,85.0197,1400.0
2014-04-11 12:35:00,102.17,102.17,102.17,102.17,400.0,85.028,85.028,85.028,85.028,400.0
2014-04-11 12:40:00,102.21,102.27,102.21,102.27,1500.0,85.0613,85.1112,85.0613,85.1112,1500.0
2014-04-11 12:45:00,102.23,102.23,102.23,102.23,100.0,85.078,85.078,85.078,85.078,100.0
2014-04-11 12:50:00,102.14,102.14,102.12,102.13,2100.0,85.0031,85.0031,84.9864,84.9947,2100.0
2014-04-11 12:55:00,102.09,102.19,102.09,102.19,1600.0,84.9614,85.0447,84.9614,85.0447,1600.0
2014-04-11 13:00:00,102.17,102.19,102.14,102.14,2700.0,85.028,85.0447,85.0031,85.0031,2700.0
2014-04-11 13:05:00,102.07,102.07,101.94,101.96,2100.0,84.9448,84.9448,84.8366,84.8533,2100.0
2014-04-11 13:10:00,101.97,102.05,101.97,102.01,5900.0,84.8616,84.9282,84.8616,84.8949,5900.0
2014-04-11 13:15:00,102.01,102.01,101.95,101.95,1200.0,84.8949,84.8949,84.8449,84.8449,1200.0
2014-04-11 13:20:00,101.96,102.01,101.94,101.94,1200.0,84.8533,84.8949,84.8366,84.8366,1200.0
2014-04-11 13:25:00,101.93,101.93,101.89,101.91,1500.0,84.8283,84.8283,84.795,84.8116,1500.0
2014-04-11 13:30:00,101.9,101.95,101.83,101.95,3900.0,84.8033,84.8449,84.7451,84.8449,3900.0
2014-04-11 13:35:00,101.94,101.94,101.91,101.94,1000.0,84.8366,84.8366,84.8116,84.8366,1000.0
2014-04-11 13:40:00,101.97,102.04,101.97,101.99,3500.0,84.8616,84.9198,84.8616,84.8782,3500.0
2014-04-11 13:45:00,102.0,102.11,102.0,102.04,1300.0,84.8865,84.9781,84.8865,84.9198,1300.0
2014-04-11 13:50:00,102.06,102.06,101.99,101.99,1200.0,84.9365,84.9365,84.8782,84.8782,1200.0
2014-04-11 13:55:00,101.98,101.98,101.89,101.9,2500.0,84.8699,84.8699,84.795,84.8033,2500.0
2014-04-11 14:00:00,101.89,101.97,101.88,101.9,4200.0,84.795,84.8616,84.7867,84.8033,4200.0
2014-04-11 14:05:00,101.95,102.0,101.95,101.95,3500.0,84.8449,84.8865,84.8449,84.8449,3500.0
2014-04-11 14:10:00,101.91,101.92,101.84,101.84,1000.0,84.8116,84.82,84.7534,84.7534,1000.0
2014-04-11 14:15:00,101.8,101.85,101.75,101.75,7200.0,84.7201,84.7617,84.6785,84.6785,7200.0
2014-04-11 14:20:00,101.78,101.78,101.74,101.74,3000.0,84.7035,84.7035,84.6702,84.6702,3000.0
2014-04-11 14:25:00,101.74,101.82,101.69,101.76,5000.0,84.6702,84.7367,84.6286,84.6868,5000.0
2014-04-11 14:30:00,101.7,101.74,101.67,101.67,4500.0,84.6369,84.6702,84.6119,84.6119,4500.0
2014-04-11 14:35:00,101.72,101.72,101.62,101.62,6100.0,84.6535,84.6535,84.5703,84.5703,6100.0
2014-04-11 14:40:00,101.6,101.66,101.55,101.57,6200.0,84.5537,84.6036,84.512,84.5287,6200.0
2014-04-11 14:45:00,101.5,101.55,101.43,101.43,3300.0,84.4704,84.512,84.4122,84.4122,3300.0
2014-04-11 14:50:00,101.48,101.64,101.46,101.64,4600.0,84.4538,84.5869,84.4371,84.5869,4600.0
2014-04-11 14:55:00,101.66,101.7,101.66,101.68,1500.0,84.6036,84.6369,84.6036,84.6202,1500.0
2014-04-11 15:00:00,101.66,101.66,101.52,101.53,1900.0,84.6036,84.6036,84.4871,84.4954,1900.0
2014-04-11 15:05:00,101.54,101.71,101.51,101.71,29700.0,84.5037,84.6452,84.4788,84.6452,29700.0
2014-04-11 15:10:00,101.72,101.72,101.63,101.65,3200.0,84.6535,84.6535,84.5786,84.5953,3200.0
2014-04-11 15:15:00,101.64,101.7,101.64,101.7,22400.0,84.5869,84.6369,84.5869,84.6369,22400.0
2014-04-11 15:20:00,101.73,101.92,101.73,101.92,5100.0,84.6618,84.82,84.6618,84.82,5100.0
2014-04-11 15:25:00,101.93,101.94,101.82,101.83,34700.0,84.8283,84.8366,84.7367,84.7451,34700.0
2014-04-11 15:30:00,101.81,101.81,101.71,101.73,9800.0,84.7284,84.7284,84.6452,84.6618,9800.0
2014-04-11 15:35:00,101.75,101.79,101.71,101.76,30700.0,84.6785,84.7118,84.6452,84.6868,30700.0
2014-04-11 15:40:00,101.76,101.88,101.76,101.79,10000.0,84.6868,84.7867,84.6868,84.7118,10000.0
2014-04-11 15:45:00,101.76,101.76,101.65,101.74,80400.0,84.6868,84.6868,84.5953,84.6702,80400.0
2014-04-11 15:50:00,101.71,101.72,101.55,101.57,47000.0,84.6452,84.6535,84.512,84.5287,47000.0
2014-04-11 15:55:00,101.56,101.67,101.56,101.56,34500.0,84.5204,84.6119,84.5204,84.5204,34500.0
2014-04-14 09:30:00,102.19,102.49,102.19,102.29,10600.0,85.0447,85.2943,85.0447,85.1279,10600.0
2014-04-14 09:35:00,102.2,102.26,102.14,102.21,5800.0,85.053,85.1029,85.0031,85.0613,5800.0
2014-04-14 09:40:00,102.27,102.27,102.19,102.21,21700.0,85.1112,85.1112,85.0447,85.0613,21700.0
2014-04-14 09:45:00,102.19,102.21,101.98,101.99,10100.0,85.0447,85.0613,84.8699,84.8782,10100.0
2014-04-14 09:50:00,102.04,102.11,102.03,102.11,2700.0,84.9198,84.9781,84.9115,84.9781,2700.0
2014-04-14 09:55:00,101.96,102.04,101.96,101.97,2400.0,84.8533,84.9198,84.8533,84.8616,2400.0
2014-04-14 10:00:00,101.97,102.09,101.96,102.08,1800.0,84.8616,84.9614,84.8533,84.9531,1800.0
2014-04-14 10:05:00,102.09,102.2,102.03,102.16,1800.0,84.9614,85.053,84.9115,85.0197,1800.0
2014-04-14 10:10:00,102.17,102.17,102.07,102.07,500.0,85.028,85.028,84.9448,84.9448,500.0
2014-04-14 10:15:00,102.09,102.13,102.09,102.13,300.0,84.9614,84.9947,84.9614,84.9947,300.0
2014-04-14 10:20:00,102.1,102.11,102.04,102.05,3100.0,84.9698,84.9781,84.9198,84.9282,3100.0
2014-04-14 10:25:00,102.05,102.08,101.99,102.06,3400.0,84.9282,84.9531,84.8782,84.9365,3400.0
2014-04-14 10:30:00,102.06,102.21,102.06,102.18,3700.0,84.9365,85.0613,84.9365,85.0363,3700.0
2014-04-14 10:35:00,102.17,102.26,102.16,102.25,6400.0,85.028,85.1029,85.0197,85.0946,6400.0
2014-04-14 10:40:00,102.26,102.37,102.25,102.37,7000.0,85.1029,85.1945,85.0946,85.1945,7000.0
2014-04-14 10:45:00,102.38,102.39,102.33,102.33,11400.0,85.2028,85.2111,85.1612,85.1612,11400.0
2014-04-14 10:50:00,102.36,102.5,102.34,102.5,6700.0,85.1861,85.3027,85.1695,85.3027,6700.0
2014-04-14 10:55:00,102.51,102.56,102.5,102.53,20800.0,85.311,85.3526,85.3027,85.3276,20800.0
2014-04-14 11:00:00,102.53,102.56,102.48,102.49,27700.0,85.3276,85.3526,85.286,85.2943,27700.0
2014-04-14 11:05:00,102.48,102.52,102.41,102.43,39100.0,85.286,85.3193,85.2278,85.2444,39100.0
2014-04-14 11:10:00,102.42,102.43,102.32,102.41,23400.0,85.2361,85.2444,85.1529,85.2278,23400.0
2014-04-14 11:15:00,102.42,102.45,102.41,102.43,18000.0,85.2361,85.261,85.2278,85.2444,18000.0
2014-04-14 11:20:00,102.43,102.43,102.36,102.36,5700.0,85.2444,85.2444,85.1861,85.1861,5700.0
2014-04-14 11:25:00,102.37,102.41,102.36,102.36,1700.0,85.1945,85.2278,85.1861,85.1861,1700.0
2014-04-14 11:30:00,102.4,102.53,102.4,102.53,4100.0,85.2194,85.3276,85.2194,85.3276,4100.0
2014-04-14 11:35:00,102.51,102.53,102.47,102.52,4700.0,85.311,85.3276,85.2777,85.3193,4700.0
2014-04-14 11:40:00,102.5,102.51,102.48,102.49,2900.0,85.3027,85.311,85.286,85.2943,2900.0
2014-04-14 11:45:00,102.51,102.51,102.42,102.46,2500.0,85.311,85.311,85.2361,85.2694,2500.0
2014-04-14 11:50:00,102.45,102.49,102.43,102.44,5400.0,85.261,85.2943,85.2444,85.2527,5400.0
2014-04-14 11:55:00,102.44,102.46,102.33,102.34,5300.0,85.2527,85.2694,85.1612,85.1695,5300.0
2014-04-14 12:00:00,102.34,102.37,102.32,102.37,2900.0,85.1695,85.1945,85.1529,85.1945,2900.0
2014-04-14 12:05:00,102.34,102.34,102.28,102.34,2000.0,85.1695,85.1695,85.1196,85.1695,2000.0
2014-04-14 12:10:00,102.34,102.39,102.34,102.39,3000.0,85.1695,85.2111,85.1695,85.2111,3000.0
2014-04-14 12:15:00,102.39,102.46,102.39,102.42,2000.0,85.2111,85.2694,85.2111,85.2361,2000.0
2014-04-14 12:20:00,102.42,102.42,102.38,102.41,3500.0,85.2361,85.2361,85.2028,85.2278,3500.0
2014-04-14 12:25:00,102.39,102.42,102.38,102.42,2600.0,85.2111,85.2361,85.2028,85.2361,2600.0
2014-04-14 12:30:00,102.44,102.49,102.42,102.48,3000.0,85.2527,85.2943,85.2361,85.286,3000.0
2014-04-14 12:35:00,102.47,102.56,102.47,102.52,4000.0,85.2777,85.3526,85.2777,85.3193,4000.0
2014-04-14 12:40:00,102.52,102.53,102.48,102.48,4700.0,85.3193,85.3276,85.286,85.286,4700.0
2014-04-14 12:45:00,102.48,102.51,102.46,102.5,7100.0,85.286,85.311,85.2694,85.3027,7100.0
2014-04-14 12:50:00,102.49,102.5,102.46,102.5,2300.0,85.2943,85.3027,85.2694,85.3027,2300.0
2014-04-14 12:55:00,102.52,102.52,102.46,102.46,7800.0,85.3193,85.3193,85.2694,85.2694,7800.0
2014-04-14 13:00:00,102.47,102.47,102.41,102.44,1800.0,85.2777,85.2777,85.2278,85.2527,1800.0
2014-04-14 13:05:00,102.46,102.47,102.45,102.45,500.0,85.2694,85.2777,85.261,85.261,500.0
2014-04-14 13:10:00,102.44,102.44,102.39,102.39,13000.0,85.2527,85.2527,85.2111,85.2111,13000.0
2014-04-14 13:15:00,102.35,102.36,102.32,102.34,1400.0,85.1778,85.1861,85.1529,85.1695,1400.0
2014-04-14 13:20:00,102.32,102.32,102.24,102.26,2400.0,85.1529,85.1529,85.0863,85.1029,2400.0
2014-04-14 13:25:00,102.29,102.3,102.24,102.24,3300.0,85.1279,85.1362,85.0863,85.0863,3300.0
2014-04-14 13:30:00,102.24,102.3,102.22,102.28,2400.0,85.0863,85.1362,85.0696,85.1196,2400.0
2014-04-14 13:35:00,102.29,102.38,102.29,102.37,1600.0,85.1279,85.2028,85.1279,85.1945,1600.0
2014-04-14 13:40:00,102.34,102.37,102.34,102.34,600.0,85.1695,85.1945,85.1695,85.1695,600.0
2014-04-14 13:45:00,102.34,102.36,102.2,102.2,2300.0,85.1695,85.1861,85.053,85.053,2300.0
2014-04-14 13:50:00,102.2,102.23,102.2,102.21,2200.0,85.053,85.078,85.053,85.0613,2200.0
2014-04-14 13:55:00,102.19,102.2,102.16,102.16,2900.0,85.0447,85.053,85.0197,85.0197,2900.0
2014-04-14 14:00:00,102.16,102.16,102.09,102.11,3100.0,85.0197,85.0197,84.9614,84.9781,3100.0
2014-04-14 14:05:00,102.14,102.25,102.14,102.25,700.0,85.0031,85.0946,85.0031,85.0946,700.0
2014-04-14 14:10:00,102.21,102.23,102.2,102.23,1000.0,85.0613,85.078,85.053,85.078,1000.0
2014-04-14 14:15:00,102.21,102.21,102.13,102.13,800.0,85.0613,85.0613,84.9947,84.9947,800.0
2014-04-14 14:20:00,102.1,102.1,102.02,102.04,1500.0,84.9698,84.9698,84.9032,84.9198,1500.0
2014-04-14 14:25:00,102.03,102.06,101.98,101.99,2600.0,84.9115,84.9365,84.8699,84.8782,2600.0
2014-04-14 14:30:00,101.98,101.98,101.89,101.96,8400.0,84.8699,84.8699,84.795,84.8533,8400.0
2014-04-14 14:35:00,101.97,102.01,101.97,102.01,2600.0,84.8616,84.8949,84.8616,84.8949,2600.0
2014-04-14 14:40:00,101.94,102.03,101.93,102.0,2600.0,84.8366,84.9115,84.8283,84.8865,2600.0
2014-04-14 14:45:00,102.03,102.05,101.99,102.04,3300.0,84.9115,84.9282,84.8782,84.9198,3300.0
2014-04-14 14:50:00,102.05,102.08,102.04,102.07,2900.0,84.9282,84.9531,84.9198,84.9448,2900.0
2014-04-14 14:55:00,102.06,102.06,101.93,101.93,7400.0,84.9365,84.9365,84.8283,84.8283,7400.0
2014-04-14 15:00:00,101.93,101.93,101.82,101.82,5800.0,84.8283,84.8283,84.7367,84.7367,5800.0
2014-04-14 15:05:00,101.8,101.84,101.73,101.73,3900.0,84.7201,84.7534,84.6618,84.6618,3900.0
2014-04-14 15:10:00,101.75,101.78,101.48,101.5,23300.0,84.6785,84.7035,84.4538,84.4704,23300.0
2014-04-14 15:15:00,101.5,101.6,101.5,101.6,3600.0,84.4704,84.5537,84.4704,84.5537,3600.0
2014-04-14 15:20:00,101.6,101.74,101.6,101.74,3200.0,84.5537,84.6702,84.5537,84.6702,3200.0
2014-04-14 15:25:00,101.75,101.76,101.69,101.76,6200.0,84.6785,84.6868,84.6286,84.6868,6200.0
2014-04-14 15:30:00,101.78,101.94,101.78,101.9,10200.0,84.7035,84.8366,84.7035,84.8033,10200.0
2014-04-14 15:35:00,101.9,102.05,101.86,102.05,8200.0,84.8033,84.9282,84.77,84.9282,8200.0
2014-04-14 15:40:00,102.04,102.07,101.97,102.07,3600.0,84.9198,84.9448,84.8616,84.9448,3600.0
2014-04-14 15:45:00,102.08,102.19,102.07,102.16,7700.0,84.9531,85.0447,84.9448,85.0197,7700.0
2014-04-14 15:50:00,102.15,102.3,102.15,102.21,8400.0,85.0114,85.1362,85.0114,85.0613,8400.0
2014-04-14 15:55:00,102.22,102.36,102.19,102.31,13200.0,85.0696,85.1861,85.0447,85.1445,13200.0
2014-04-15 09:30:00,102.47,102.5,102.39,102.5,6100.0,85.2777,85.3027,85.2111,85.3027,6100.0
2014-04-15 09:35:00,102.48,102.75,102.47,102.75,12400.0,85.286,85.5107,85.2777,85.5107,12400.0
2014-04-15 09:40:00,102.82,102.87,102.79,102.85,2000.0,85.569,85.6106,85.544,85.5939,2000.0
2014-04-15 09:45:00,102.89,103.04,102.89,103.02,4800.0,85.6272,85.7521,85.6272,85.7354,4800.0
2014-04-15 09:50:00,103.04,103.04,103.0,103.03,6600.0,85.7521,85.7521,85.7188,85.7437,6600.0
2014-04-15 09:55:00,102.99,102.99,102.91,102.97,1900.0,85.7104,85.7104,85.6439,85.6938,1900.0
2014-04-15 10:00:00,103.01,103.01,102.86,102.9,3000.0,85.7271,85.7271,85.6023,85.6355,3000.0
2014-04-15 10:05:00,102.85,102.88,102.76,102.81,11100.0,85.5939,85.6189,85.519,85.5606,11100.0
2014-04-15 10:10:00,102.81,102.81,102.59,102.59,4900.0,85.5606,85.5606,85.3776,85.3776,4900.0
2014-04-15 10:15:00,102.59,102.7,102.49,102.49,5100.0,85.3776,85.4691,85.2943,85.2943,5100.0
2014-04-15 10:20:00,102.5,102.52,102.33,102.33,8400.0,85.3027,85.3193,85.1612,85.1612,8400.0
2014-04-15 10:25:00,102.32,102.41,102.27,102.27,8400.0,85.1529,85.2278,85.1112,85.1112,8400.0
2014-04-15 10:30:00,102.24,102.24,102.1,102.23,9000.0,85.0863,85.0863,84.9698,85.078,9000.0
2014-04-15 10:35:00,102.29,102.43,102.29,102.35,3300.0,85.1279,85.2444,85.1279,85.1778,3300.0
2014-04-15 10:40:00,102.41,102.49,102.36,102.38,3300.0,85.2278,85.2943,85.1861,85.2028,3300.0
2014-04-15 10:45:00,102.34,102.47,102.34,102.37,6900.0,85.1695,85.2777,85.1695,85.1945,6900.0
2014-04-15 10:50:00,102.41,102.48,102.14,102.2,7400.0,85.2278,85.286,85.0031,85.053,7400.0
2014-04-15 10:55:00,102.18,102.29,102.11,102.18,14800.0,85.0363,85.1279,84.9781,85.0363,14800.0
2014-04-15 11:00:00,102.16,102.16,101.93,101.97,6600.0,85.0197,85.0197,84.8283,84.8616,6600.0
2014-04-15 11:05:00,101.99,102.21,101.99,102.05,10800.0,84.8782,85.0613,84.8782,84.9282,10800.0
2014-04-15 11:10:00,102.08,102.12,101.98,101.98,9700.0,84.9531,84.9864,84.8699,84.8699,9700.0
2014-04-15 11:15:00,101.98,102.1,101.91,102.08,17900.0,84.8699,84.9698,84.8116,84.9531,17900.0
2014-04-15 11:20:00,102.08,102.24,102.03,102.21,8200.0,84.9531,85.0863,84.9115,85.0613,8200.0
2014-04-15 11:25:00,102.19,102.19,102.05,102.1,9200.0,85.0447,85.0447,84.9282,84.9698,9200.0
2014-04-15 11:30:00,102.14,102.37,102.12,102.31,6400.0,85.0031,85.1945,84.9864,85.1445,6400.0
2014-04-15 11:35:00,102.3,102.32,102.22,102.22,9400.0,85.1362,85.1529,85.0696,85.0696,9400.0
2014-04-15 11:40:00,102.18,102.21,102.05,102.07,2200.0,85.0363,85.0613,84.9282,84.9448,2200.0
2014-04-15 11:45:00,101.99,102.02,101.84,101.87,2800.0,84.8782,84.9032,84.7534,84.7784,2800.0
2014-04-15 11:50:00,101.88,101.91,101.85,101.89,2400.0,84.7867,84.8116,84.7617,84.795,2400.0
2014-04-15 11:55:00,101.93,101.95,101.77,101.83,7300.0,84.8283,84.8449,84.6951,84.7451,7300.0
2014-04-15 12:00:00,101.88,101.88,101.65,101.72,4300.0,84.7867,84.7867,84.5953,84.6535,4300.0
2014-04-15 12:05:00,101.7,101.72,101.62,101.71,9200.0,84.6369,84.6535,84.5703,84.6452,9200.0
2014-04-15 12:10:00,101.71,101.82,101.67,101.8,4500.0,84.6452,84.7367,84.6119,84.7201,4500.0
2014-04-15 12:15:00,101.8,101.84,101.76,101.79,7300.0,84.7201,84.7534,84.6868,84.7118,7300.0
2014-04-15 12:20:00,101.78,101.81,101.64,101.69,4700.0,84.7035,84.7284,84.5869,84.6286,4700.0
2014-04-15 12:25:00,101.66,101.82,101.61,101.81,22100.0,84.6036,84.7367,84.562,84.7284,22100.0
2014-04-15 12:30:00,101.8,101.83,101.72,101.73,21600.0,84.7201,84.7451,84.6535,84.6618,21600.0
2014-04-15 12:35:00,101.74,101.79,101.69,101.74,5300.0,84.6702,84.7118,84.6286,84.6702,5300.0
2014-04-15 12:40:00,101.78,101.79,101.75,101.75,3500.0,84.7035,84.7118,84.6785,84.6785,3500.0
2014-04-15 12:45:00,101.73,101.74,101.57,101.58,2200.0,84.6618,84.6702,84.5287,84.537,2200.0
2014-04-15 12:50:00,101.59,101.64,101.56,101.63,4400.0,84.5453,84.5869,84.5204,84.5786,4400.0
2014-04-15 12:55:00,101.66,101.66,101.5,101.54,26800.0,84.6036,84.6036,84.4704,84.5037,26800.0
2014-04-15 13:00:00,101.5,101.61,101.44,101.61,10100.0,84.4704,84.562,84.4205,84.562,10100.0
2014-04-15 13:05:00,101.62,101.67,101.58,101.66,2300.0,84.5703,84.6119,84.537,84.6036,2300.0
2014-04-15 13:10:00,101.62,101.67,101.57,101.67,6200.0,84.5703,84.6119,84.5287,84.6119,6200.0
2014-04-15 13:15:00,101.69,101.78,101.69,101.72,5800.0,84.6286,84.7035,84.6286,84.6535,5800.0
2014-04-15 13:20:00,101.79,101.8,101.69,101.71,1600.0,84.7118,84.7201,84.6286,84.6452,1600.0
2014-04-15 13:25:00,101.68,101.82,101.63,101.82,5200.0,84.6202,84.7367,84.5786,84.7367,5200.0
2014-04-15 13:30:00,101.83,101.99,101.79,101.98,5200.0,84.7451,84.8782,84.7118,84.8699,5200.0
2014-04-15 13:35:00,102.0,102.1,101.99,101.99,7300.0,84.8865,84.9698,84.8782,84.8782,7300.0
2014-04-15 13:40:00,102.0,102.13,102.0,102.07,6700.0,84.8865,84.9947,84.8865,84.9448,6700.0
2014-04-15 13:45:00,102.04,102.06,101.96,102.05,7900.0,84.9198,84.9365,84.8533,84.9282,7900.0
2014-04-15 13:50:00,101.99,102.07,101.99,102.03,7300.0,84.8782,84.9448,84.8782,84.9115,7300.0
2014-04-15 13:55:00,102.05,102.27,102.02,102.25,19800.0,84.9282,85.1112,84.9032,85.0946,19800.0
2014-04-15 14:00:00,102.26,102.38,102.26,102.38,12000.0,85.1029,85.2028,85.1029,85.2028,12000.0
2014-04-15 14:05:00,102.42,102.48,102.34,102.36,12300.0,85.2361,85.286,85.1695,85.1861,12300.0
2014-04-15 14:10:00,102.35,102.44,102.25,102.36,11900.0,85.1778,85.2527,85.0946,85.1861,11900.0
2014-04-15 14:15:00,102.42,102.47,102.3,102.32,12900.0,85.2361,85.2777,85.1362,85.1529,12900.0
2014-04-15 14:20:00,102.28,102.36,102.23,102.33,8700.0,85.1196,85.1861,85.078,85.1612,8700.0
2014-04-15 14:25:00,102.33,102.43,102.27,102.38,5500.0,85.1612,85.2444,85.1112,85.2028,5500.0
2014-04-15 14:30:00,102.37,102.6,102.37,102.6,12300.0,85.1945,85.3859,85.1945,85.3859,12300.0
2014-04-15 14:35:00,102.58,102.65,102.5,102.65,12800.0,85.3692,85.4275,85.3027,85.4275,12800.0
2014-04-15 14:40:00,102.67,102.68,102.63,102.67,12300.0,85.4441,85.4525,85.4108,85.4441,12300.0
2014-04-15 14:45:00,102.68,102.78,102.68,102.73,16300.0,85.4525,85.5357,85.4525,85.4941,16300.0
2014-04-15 14:50:00,102.74,102.89,102.74,102.85,35100.0,85.5024,85.6272,85.5024,85.5939,35100.0
2014-04-15 14:55:00,102.83,102.83,102.71,102.71,21000.0,85.5773,85.5773,85.4774,85.4774,21000.0
2014-04-15 15:00:00,102.72,102.78,102.72,102.75,1400.0,85.4857,85.5357,85.4857,85.5107,1400.0
2014-04-15 15:05:00,102.74,102.74,102.59,102.63,4200.0,85.5024,85.5024,85.3776,85.4108,4200.0
2014-04-15 15:10:00,102.64,102.84,102.64,102.84,6700.0,85.4192,85.5856,85.4192,85.5856,6700.0
2014-04-15 15:15:00,102.82,103.02,102.82,103.02,3300.0,85.569,85.7354,85.569,85.7354,3300.0
2014-04-15 15:20:00,103.04,103.04,102.89,102.9,6200.0,85.7521,85.7521,85.6272,85.6355,6200.0
2014-04-15 15:25:00,102.92,103.01,102.84,103.01,12500.0,85.6522,85.7271,85.5856,85.7271,12500.0
2014-04-15 15:30:00,103.03,103.03,102.93,102.96,15800.0,85.7437,85.7437,85.6605,85.6855,15800.0
2014-04-15 15:35:00,102.97,102.99,102.86,102.87,25600.0,85.6938,85.7104,85.6023,85.6106,25600.0
2014-04-15 15:40:00,102.87,102.91,102.79,102.79,15900.0,85.6106,85.6439,85.544,85.544,15900.0
2014-04-15 15:45:00,102.81,103.0,102.81,102.98,23500.0,85.5606,85.7188,85.5606,85.7021,23500.0
2014-04-15 15:50:00,103.0,103.07,103.0,103.03,49000.0,85.7188,85.777,85.7188,85.7437,49000.0
2014-04-15 15:55:00,103.05,103.05,102.94,103.01,67400.0,85.7604,85.7604,85.6688,85.7271,67400.0
2014-04-16 09:30:00,103.55,103.81,103.55,103.72,2500.0,86.1765,86.3929,86.1765,86.318,2500.0
2014-04-16 09:35:00,103.64,103.65,103.55,103.6,3600.0,86.2514,86.2597,86.1765,86.2181,3600.0
2014-04-16 09:40:00,103.55,103.67,103.55,103.65,10500.0,86.1765,86.2764,86.1765,86.2597,10500.0
2014-04-16 09:45:00,103.66,103.66,103.53,103.53,2500.0,86.268,86.268,86.1598,86.1598,2500.0
2014-04-16 09:50:00,103.41,103.43,103.35,103.37,2000.0,86.06,86.0766,86.01,86.0267,2000.0
2014-04-16 09:55:00,103.37,103.59,103.37,103.49,3700.0,86.0267,86.2098,86.0267,86.1266,3700.0
2014-04-16 10:00:00,103.44,103.46,103.39,103.43,2700.0,86.0849,86.1016,86.0433,86.0766,2700.0
2014-04-16 10:05:00,103.39,103.53,103.39,103.4,4000.0,86.0433,86.1598,86.0433,86.0517,4000.0
2014-04-16 10:10:00,103.43,103.48,103.39,103.42,6600.0,86.0766,86.1182,86.0433,86.0683,6600.0
2014-04-16 10:15:00,103.43,103.53,103.38,103.53,1300.0,86.0766,86.1598,86.035,86.1598,1300.0
2014-04-16 10:20:00,103.61,103.62,103.5,103.54,1700.0,86.2264,86.2347,86.1349,86.1682,1700.0
2014-04-16 10:25:00,103.54,103.57,103.47,103.47,1600.0,86.1682,86.1931,86.1099,86.1099,1600.0
2014-04-16 10:30:00,103.48,103.52,103.45,103.46,3500.0,86.1182,86.1515,86.0933,86.1016,3500.0
2014-04-16 10:35:00,103.45,103.53,103.45,103.5,7400.0,86.0933,86.1598,86.0933,86.1349,7400.0
2014-04-16 10:40:00,103.46,103.46,103.31,103.31,4900.0,86.1016,86.1016,85.9768,85.9768,4900.0
2014-04-16 10:45:00,103.32,103.43,103.32,103.42,2900.0,85.9851,86.0766,85.9851,86.0683,2900.0
2014-04-16 10:50:00,103.42,103.51,103.38,103.38,2300.0,86.0683,86.1432,86.035,86.035,2300.0
2014-04-16 10:55:00,103.37,103.45,103.35,103.35,3600.0,86.0267,86.0933,86.01,86.01,3600.0
2014-04-16 11:00:00,103.35,103.36,103.27,103.31,4900.0,86.01,86.0184,85.9435,85.9768,4900.0
2014-04-16 11:05:00,103.3,103.4,103.3,103.39,3800.0,85.9684,86.0517,85.9684,86.0433,3800.0
2014-04-16 11:10:00,103.39,103.47,103.39,103.47,1900.0,86.0433,86.1099,86.0433,86.1099,1900.0
2014-04-16 11:15:00,103.5,103.58,103.5,103.53,2800.0,86.1349,86.2015,86.1349,86.1598,2800.0
2014-04-16 11:20:00,103.54,103.56,103.51,103.56,3600.0,86.1682,86.1848,86.1432,86.1848,3600.0
2014-04-16 11:25:00,103.6,103.6,103.54,103.57,4100.0,86.2181,86.2181,86.1682,86.1931,4100.0
2014-04-16 11:30:00,103.62,103.67,103.6,103.62,6400.0,86.2347,86.2764,86.2181,86.2347,6400.0
2014-04-16 11:35:00,103.62,103.62,103.58,103.59,1700.0,86.2347,86.2347,86.2015,86.2098,1700.0
2014-04-16 11:40:00,103.56,103.61,103.55,103.58,3200.0,86.1848,86.2264,86.1765,86.2015,3200.0
2014-04-16 11:45:00,103.57,103.6,103.57,103.6,600.0,86.1931,86.2181,86.1931,86.2181,600.0
2014-04-16 11:50:00,103.63,103.71,103.63,103.71,5600.0,86.2431,86.3096,86.2431,86.3096,5600.0
2014-04-16 11:55:00,103.71,103.71,103.65,103.67,3500.0,86.3096,86.3096,86.2597,86.2764,3500.0
2014-04-16 12:00:00,103.69,103.77,103.69,103.76,4800.0,86.293,86.3596,86.293,86.3513,4800.0
2014-04-16 12:05:00,103.76,103.85,103.76,103.85,3500.0,86.3513,86.4262,86.3513,86.4262,3500.0
2014-04-16 12:10:00,103.87,103.87,103.84,103.84,2900.0,86.4428,86.4428,86.4178,86.4178,2900.0
2014-04-16 12:15:00,103.84,103.85,103.81,103.84,4900.0,86.4178,86.4262,86.3929,86.4178,4900.0
2014-04-16 12:20:00,103.83,103.83,103.82,103.82,700.0,86.4095,86.4095,86.4012,86.4012,700.0
2014-04-16 12:25:00,103.83,103.89,103.82,103.88,2600.0,86.4095,86.4594,86.4012,86.4511,2600.0
2014-04-16 12:30:00,103.88,103.9,103.73,103.75,4700.0,86.4511,86.4678,86.3263,86.3429,4700.0
2014-04-16 12:35:00,103.77,103.77,103.73,103.75,1700.0,86.3596,86.3596,86.3263,86.3429,1700.0
2014-04-16 12:40:00,103.77,103.82,103.76,103.77,2000.0,86.3596,86.4012,86.3513,86.3596,2000.0
2014-04-16 12:45:00,103.75,103.75,103.7,103.7,400.0,86.3429,86.3429,86.3013,86.3013,400.0
2014-04-16 12:50:00,103.73,103.8,103.72,103.79,1800.0,86.3263,86.3845,86.318,86.3762,1800.0
2014-04-16 12:55:00,103.75,103.75,103.64,103.64,2000.0,86.3429,86.3429,86.2514,86.2514,2000.0
2014-04-16 13:00:00,103.64,103.66,103.58,103.58,1800.0,86.2514,86.268,86.2015,86.2015,1800.0
2014-04-16 13:05:00,103.54,103.62,103.51,103.62,5600.0,86.1682,86.2347,86.1432,86.2347,5600.0
2014-04-16 13:10:00,103.62,103.62,103.58,103.61,1900.0,86.2347,86.2347,86.2015,86.2264,1900.0
2014-04-16 13:15:00,103.66,103.76,103.66,103.7,4500.0,86.268,86.3513,86.268,86.3013,4500.0
2014-04-16 13:20:00,103.67,103.73,103.67,103.73,1200.0,86.2764,86.3263,86.2764,86.3263,1200.0
2014-04-16 13:25:00,103.76,103.77,103.71,103.73,2100.0,86.3513,86.3596,86.3096,86.3263,2100.0
2014-04-16 13:30:00,103.61,103.63,103.57,103.59,5800.0,86.2264,86.2431,86.1931,86.2098,5800.0
2014-04-16 13:35:00,103.57,103.63,103.56,103.62,2800.0,86.1931,86.2431,86.1848,86.2347,2800.0
2014-04-16 13:40:00,103.66,103.66,103.6,103.63,2200.0,86.268,86.268,86.2181,86.2431,2200.0
2014-04-16 13:45:00,103.63,103.69,103.62,103.69,1900.0,86.2431,86.293,86.2347,86.293,1900.0
2014-04-16 13:50:00,103.69,103.71,103.66,103.66,1500.0,86.293,86.3096,86.268,86.268,1500.0
2014-04-16 13:55:00,103.65,103.72,103.63,103.69,1700.0,86.2597,86.318,86.2431,86.293,1700.0
2014-04-16 14:00:00,103.76,103.77,103.72,103.73,14200.0,86.3513,86.3596,86.318,86.3263,14200.0
2014-04-16 14:05:00,103.68,103.73,103.68,103.73,1700.0,86.2847,86.3263,86.2847,86.3263,1700.0
2014-04-16 14:10:00,103.73,103.77,103.73,103.76,3400.0,86.3263,86.3596,86.3263,86.3513,3400.0
2014-04-16 14:15:00,103.7,103.71,103.56,103.63,3700.0,86.3013,86.3096,86.1848,86.2431,3700.0
2014-04-16 14:20:00,103.6,103.69,103.6,103.69,1700.0,86.2181,86.293,86.2181,86.293,1700.0
2014-04-16 14:25:00,103.68,103.72,103.67,103.67,2300.0,86.2847,86.318,86.2764,86.2764,2300.0
2014-04-16 14:30:00,103.73,103.83,103.68,103.79,4700.0,86.3263,86.4095,86.2847,86.3762,4700.0
2014-04-16 14:35:00,103.78,103.78,103.74,103.77,2300.0,86.3679,86.3679,86.3346,86.3596,2300.0
2014-04-16 14:40:00,103.74,103.82,103.74,103.82,2400.0,86.3346,86.4012,86.3346,86.4012,2400.0
2014-04-16 14:45:00,103.87,103.89,103.85,103.87,4600.0,86.4428,86.4594,86.4262,86.4428,4600.0
2014-04-16 14:50:00,103.86,103.94,103.84,103.92,2200.0,86.4345,86.5011,86.4178,86.4844,2200.0
2014-04-16 14:55:00,103.93,103.93,103.89,103.91,2700.0,86.4927,86.4927,86.4594,86.4761,2700.0
2014-04-16 15:00:00,103.91,103.91,103.85,103.87,4300.0,86.4761,86.4761,86.4262,86.4428,4300.0
2014-04-16 15:05:00,103.87,103.88,103.83,103.87,24400.0,86.4428,86.4511,86.4095,86.4428,24400.0
2014-04-16 15:10:00,103.89,103.91,103.89,103.89,6000.0,86.4594,86.4761,86.4594,86.4594,6000.0
2014-04-16 15:15:00,103.88,103.92,103.87,103.92,1000.0,86.4511,86.4844,86.4428,86.4844,1000.0
2014-04-16 15:20:00,103.89,103.91,103.89,103.91,2300.0,86.4594,86.4761,86.4594,86.4761,2300.0
2014-04-16 15:25:00,103.92,103.96,103.92,103.95,2400.0,86.4844,86.5177,86.4844,86.5094,2400.0
2014-04-16 15:30:00,103.94,103.94,103.89,103.9,2400.0,86.5011,86.5011,86.4594,86.4678,2400.0
2014-04-16 15:35:00,103.91,104.0,103.91,104.0,2700.0,86.4761,86.551,86.4761,86.551,2700.0
2014-04-16 15:40:00,104.0,104.02,103.99,104.02,1300.0,86.551,86.5676,86.5427,86.5676,1300.0
2014-04-16 15:45:00,104.02,104.02,103.99,104.01,1500.0,86.5676,86.5676,86.5427,86.5593,1500.0
2014-04-16 15:50:00,104.0,104.08,104.0,104.08,1800.0,86.551,86.6176,86.551,86.6176,1800.0
2014-04-16 15:55:00,104.07,104.11,104.05,104.1,8200.0,86.6092,86.6425,86.5926,86.6342,8200.0
2014-04-17 09:30:00,103.9,104.0,103.89,103.95,5700.0,86.4678,86.551,86.4594,86.5094,5700.0
2014-04-17 09:35:00,103.97,104.02,103.92,104.02,1300.0,86.526,86.5676,86.4844,86.5676,1300.0
2014-04-17 09:40:00,104.08,104.14,104.05,104.08,4500.0,86.6176,86.6675,86.5926,86.6176,4500.0
2014-04-17 09:45:00,104.04,104.04,103.97,103.97,5900.0,86.5843,86.5843,86.526,86.526,5900.0
2014-04-17 09:50:00,104.0,104.02,103.86,103.86,3600.0,86.551,86.5676,86.4345,86.4345,3600.0
2014-04-17 09:55:00,103.81,103.96,103.81,103.96,2000.0,86.3929,86.5177,86.3929,86.5177,2000.0
2014-04-17 10:00:00,103.96,104.03,103.86,103.96,16100.0,86.5177,86.576,86.4345,86.5177,16100.0
2014-04-17 10:05:00,103.96,103.97,103.87,103.97,3500.0,86.5177,86.526,86.4428,86.526,3500.0
2014-04-17 10:10:00,103.98,104.1,103.98,104.09,2000.0,86.5343,86.6342,86.5343,86.6259,2000.0
2014-04-17 10:15:00,104.09,104.09,103.94,103.96,2100.0,86.6259,86.6259,86.5011,86.5177,2100.0
2014-04-17 10:20:00,103.95,104.02,103.95,103.99,4100.0,86.5094,86.5676,86.5094,86.5427,4100.0
2014-04-17 10:25:00,104.08,104.19,104.05,104.19,3800.0,86.6176,86.7091,86.5926,86.7091,3800.0
2014-04-17 10:30:00,104.22,104.24,104.17,104.17,4500.0,86.7341,86.7507,86.6925,86.6925,4500.0
2014-04-17 10:35:00,104.16,104.28,104.16,104.28,8400.0,86.6841,86.784,86.6841,86.784,8400.0
2014-04-17 10:40:00,104.3,104.3,104.23,104.23,5200.0,86.8007,86.8007,86.7424,86.7424,5200.0
2014-04-17 10:45:00,104.22,104.22,104.14,104.14,2000.0,86.7341,86.7341,86.6675,86.6675,2000.0
2014-04-17 10:50:00,104.14,104.21,104.12,104.2,17200.0,86.6675,86.7258,86.6509,86.7174,17200.0
2014-04-17 10:55:00,104.16,104.25,104.16,104.24,4500.0,86.6841,86.759,86.6841,86.7507,4500.0
2014-04-17 11:00:00,104.27,104.31,104.24,104.26,6000.0,86.7757,86.809,86.7507,86.7674,6000.0
2014-04-17 11:05:00,104.26,104.3,104.26,104.28,3200.0,86.7674,86.8007,86.7674,86.784,3200.0
2014-04-17 11:10:00,104.28,104.28,104.21,104.23,1400.0,86.784,86.784,86.7258,86.7424,1400.0
2014-04-17 11:15:00,104.2,104.2,104.12,104.18,8100.0,86.7174,86.7174,86.6509,86.7008,8100.0
2014-04-17 11:20:00,104.2,104.26,104.2,104.26,4200.0,86.7174,86.7674,86.7174,86.7674,4200.0
2014-04-17 11:25:00,104.24,104.26,104.2,104.25,2200.0,86.7507,86.7674,86.7174,86.759,2200.0
2014-04-17 11:30:00,104.27,104.27,104.21,104.21,6800.0,86.7757,86.7757,86.7258,86.7258,6800.0
2014-04-17 11:35:00,104.21,104.21,104.15,104.15,5700.0,86.7258,86.7258,86.6758,86.6758,5700.0
2014-04-17 11:40:00,104.13,104.16,104.1,104.16,1600.0,86.6592,86.6841,86.6342,86.6841,1600.0
2014-04-17 11:45:00,104.16,104.17,104.11,104.11,1600.0,86.6841,86.6925,86.6425,86.6425,1600.0
2014-04-17 11:50:00,104.09,104.11,104.07,104.08,3900.0,86.6259,86.6425,86.6092,86.6176,3900.0
2014-04-17 11:55:00,104.1,104.13,104.1,104.12,1200.0,86.6342,86.6592,86.6342,86.6509,1200.0
2014-04-17 12:00:00,104.11,104.24,104.11,104.24,800.0,86.6425,86.7507,86.6425,86.7507,800.0
2014-04-17 12:05:00,104.24,104.24,104.19,104.19,4200.0,86.7507,86.7507,86.7091,86.7091,4200.0
2014-04-17 12:10:00,104.21,104.21,104.17,104.19,3500.0,86.7258,86.7258,86.6925,86.7091,3500.0
2014-04-17 12:15:00,104.2,104.2,104.09,104.09,1100.0,86.7174,86.7174,86.6259,86.6259,1100.0
2014-04-17 12:20:00,104.08,104.1,104.06,104.09,5200.0,86.6176,86.6342,86.6009,86.6259,5200.0
2014-04-17 12:25:00,104.13,104.16,104.12,104.15,1300.0,86.6592,86.6841,86.6509,86.6758,1300.0
2014-04-17 12:30:00,104.17,104.18,104.13,104.14,2300.0,86.6925,86.7008,86.6592,86.6675,2300.0
2014-04-17 12:35:00,104.13,104.19,104.08,104.19,2700.0,86.6592,86.7091,86.6176,86.7091,2700.0
2014-04-17 12:40:00,104.21,104.24,104.18,104.2,4800.0,86.7258,86.7507,86.7008,86.7174,4800.0
2014-04-17 12:45:00,104.2,104.24,104.2,104.23,1900.0,86.7174,86.7507,86.7174,86.7424,1900.0
2014-04-17 12:50:00,104.27,104.27,104.22,104.22,3000.0,86.7757,86.7757,86.7341,86.7341,3000.0
2014-04-17 12:55:00,104.24,104.26,104.24,104.26,500.0,86.7507,86.7674,86.7507,86.7674,500.0
2014-04-17 13:00:00,104.26,104.35,104.26,104.34,1600.0,86.7674,86.8423,86.7674,86.8339,1600.0
2014-04-17 13:05:00,104.34,104.35,104.3,104.35,3500.0,86.8339,86.8423,86.8007,86.8423,3500.0
2014-04-17 13:10:00,104.38,104.41,104.38,104.39,2600.0,86.8672,86.8922,86.8672,86.8756,2600.0
2014-04-17 13:15:00,104.4,104.41,104.36,104.36,2000.0,86.8839,86.8922,86.8506,86.8506,2000.0
2014-04-17 13:20:00,104.34,104.38,104.33,104.38,1100.0,86.8339,86.8672,86.8256,86.8672,1100.0
2014-04-17 13:25:00,104.38,104.38,104.36,104.36,600.0,86.8672,86.8672,86.8506,86.8506,600.0
2014-04-17 13:30:00,104.37,104.38,104.37,104.37,1800.0,86.8589,86.8672,86.8589,86.8589,1800.0
2014-04-17 13:35:00,104.41,104.42,104.41,104.41,1200.0,86.8922,86.9005,86.8922,86.8922,1200.0
2014-04-17 13:40:00,104.48,104.48,104.43,104.47,4800.0,86.9505,86.9505,86.9088,86.9421,4800.0
2014-04-17 13:45:00,104.48,104.5,104.47,104.47,2500.0,86.9505,86.9671,86.9421,86.9421,2500.0
2014-04-17 13:50:00,104.47,104.47,104.47,104.47,100.0,86.9421,86.9421,86.9421,86.9421,100.0
2014-04-17 13:55:00,104.49,104.49,104.46,104.47,1500.0,86.9588,86.9588,86.9338,86.9421,1500.0
2014-04-17 14:00:00,104.47,104.47,104.39,104.41,2700.0,86.9421,86.9421,86.8756,86.8922,2700.0
2014-04-17 14:05:00,104.41,104.43,104.41,104.41,500.0,86.8922,86.9088,86.8922,86.8922,500.0
2014-04-17 14:10:00,104.42,104.45,104.42,104.42,4000.0,86.9005,86.9255,86.9005,86.9005,4000.0
2014-04-17 14:15:00,104.43,104.44,104.42,104.43,1100.0,86.9088,86.9172,86.9005,86.9088,1100.0
2014-04-17 14:20:00,104.43,104.49,104.43,104.47,2200.0,86.9088,86.9588,86.9088,86.9421,2200.0
2014-04-17 14:25:00,104.47,104.5,104.47,104.5,900.0,86.9421,86.9671,86.9421,86.9671,900.0
2014-04-17 14:30:00,104.48,104.48,104.42,104.42,1500.0,86.9505,86.9505,86.9005,86.9005,1500.0
2014-04-17 14:35:00,104.46,104.46,104.44,104.44,200.0,86.9338,86.9338,86.9172,86.9172,200.0
2014-04-17 14:40:00,104.44,104.44,104.43,104.44,400.0,86.9172,86.9172,86.9088,86.9172,400.0
2014-04-17 14:45:00,104.41,104.42,104.38,104.38,2700.0,86.8922,86.9005,86.8672,86.8672,2700.0
2014-04-17 14:50:00,104.37,104.4,104.34,104.39,3500.0,86.8589,86.8839,86.8339,86.8756,3500.0
2014-04-17 14:55:00,104.39,104.39,104.37,104.37,2200.0,86.8756,86.8756,86.8589,86.8589,2200.0
2014-04-17 15:00:00,104.39,104.43,104.37,104.42,14700.0,86.8756,86.9088,86.8589,86.9005,14700.0
2014-04-17 15:05:00,104.42,104.45,104.42,104.44,2800.0,86.9005,86.9255,86.9005,86.9172,2800.0
2014-04-17 15:10:00,104.45,104.5,104.45,104.5,1100.0,86.9255,86.9671,86.9255,86.9671,1100.0
2014-04-17 15:15:00,104.53,104.54,104.48,104.48,1400.0,86.9921,87.0004,86.9505,86.9505,1400.0
2014-04-17 15:20:00,104.48,104.48,104.47,104.48,800.0,86.9505,86.9505,86.9421,86.9505,800.0
2014-04-17 15:25:00,104.49,104.5,104.48,104.48,12300.0,86.9588,86.9671,86.9505,86.9505,12300.0
2014-04-17 15:30:00,104.45,104.45,104.39,104.4,10600.0,86.9255,86.9255,86.8756,86.8839,10600.0
2014-04-17 15:35:00,104.39,104.39,104.36,104.37,5000.0,86.8756,86.8756,86.8506,86.8589,5000.0
2014-04-17 15:40:00,104.37,104.38,104.36,104.37,3900.0,86.8589,86.8672,86.8506,86.8589,3900.0
2014-04-17 15:45:00,104.36,104.37,104.32,104.36,5000.0,86.8506,86.8589,86.8173,86.8506,5000.0
2014-04-17 15:50:00,104.36,104.4,104.34,104.35,6200.0,86.8506,86.8839,86.8339,86.8423,6200.0
2014-04-17 15:55:00,104.35,104.35,104.28,104.28,10000.0,86.8423,86.8423,86.784,86.784,10000.0
2014-04-21 09:30:00,104.49,104.55,104.27,104.3,5100.0,86.9588,87.0087,86.7757,86.8007,5100.0
2014-04-21 09:35:00,104.34,104.42,104.31,104.31,6300.0,86.8339,86.9005,86.809,86.809,6300.0
2014-04-21 09:40:00,104.32,104.49,104.32,104.45,3800.0,86.8173,86.9588,86.8173,86.9255,3800.0
2014-04-21 09:45:00,104.45,104.46,104.4,104.45,1900.0,86.9255,86.9338,86.8839,86.9255,1900.0
2014-04-21 09:50:00,104.44,104.52,104.41,104.42,5600.0,86.9172,86.9837,86.8922,86.9005,5600.0
2014-04-21 09:55:00,104.43,104.5,104.43,104.5,3800.0,86.9088,86.9671,86.9088,86.9671,3800.0
2014-04-21 10:00:00,104.54,104.6,104.54,104.58,3000.0,87.0004,87.0503,87.0004,87.0337,3000.0
2014-04-21 10:05:00,104.62,104.63,104.53,104.59,10100.0,87.067,87.0753,86.9921,87.042,10100.0
2014-04-21 10:10:00,104.58,104.58,104.5,104.5,1200.0,87.0337,87.0337,86.9671,86.9671,1200.0
2014-04-21 10:15:00,104.46,104.54,104.46,104.48,2600.0,86.9338,87.0004,86.9338,86.9505,2600.0
2014-04-21 10:20:00,104.41,104.45,104.41,104.42,4200.0,86.8922,86.9255,86.8922,86.9005,4200.0
2014-04-21 10:25:00,104.43,104.47,104.39,104.42,2900.0,86.9088,86.9421,86.8756,86.9005,2900.0
2014-04-21 10:30:00,104.39,104.4,104.3,104.3,4500.0,86.8756,86.8839,86.8007,86.8007,4500.0
2014-04-21 10:35:00,104.28,104.28,104.17,104.17,7700.0,86.784,86.784,86.6925,86.6925,7700.0
2014-04-21 10:40:00,104.18,104.25,104.18,104.19,5300.0,86.7008,86.759,86.7008,86.7091,5300.0
2014-04-21 10:45:00,104.2,104.3,104.2,104.3,6200.0,86.7174,86.8007,86.7174,86.8007,6200.0
2014-04-21 10:50:00,104.31,104.34,104.24,104.3,5400.0,86.809,86.8339,86.7507,86.8007,5400.0
2014-04-21 10:55:00,104.31,104.34,104.24,104.28,5300.0,86.809,86.8339,86.7507,86.784,5300.0
2014-04-21 11:00:00,104.32,104.33,104.27,104.31,4700.0,86.8173,86.8256,86.7757,86.809,4700.0
2014-04-21 11:05:00,104.33,104.36,104.32,104.34,4100.0,86.8256,86.8506,86.8173,86.8339,4100.0
2014-04-21 11:10:00,104.38,104.49,104.38,104.47,3500.0,86.8672,86.9588,86.8672,86.9421,3500.0
2014-04-21 11:15:00,104.48,104.53,104.47,104.53,3400.0,86.9505,86.9921,86.9421,86.9921,3400.0
2014-04-21 11:20:00,104.52,104.52,104.47,104.49,2100.0,86.9837,86.9837,86.9421,86.9588,2100.0
2014-04-21 11:25:00,104.49,104.49,104.45,104.48,1600.0,86.9588,86.9588,86.9255,86.9505,1600.0
2014-04-21 11:30:00,104.45,104.49,104.45,104.47,4700.0,86.9255,86.9588,86.9255,86.9421,4700.0
2014-04-21 11:35:00,104.47,104.49,104.43,104.44,12100.0,86.9421,86.9588,86.9088,86.9172,12100.0
2014-04-21 11:40:00,104.46,104.5,104.42,104.5,9200.0,86.9338,86.9671,86.9005,86.9671,9200.0
2014-04-21 11:45:00,104.51,104.55,104.47,104.48,18800.0,86.9754,87.0087,86.9421,86.9505,18800.0
2014-04-21 11:50:00,104.47,104.53,104.45,104.52,13200.0,86.9421,86.9921,86.9255,86.9837,13200.0
2014-04-21 11:55:00,104.53,104.53,104.5,104.51,3900.0,86.9921,86.9921,86.9671,86.9754,3900.0
2014-04-21 12:00:00,104.51,104.56,104.47,104.56,9600.0,86.9754,87.017,86.9421,87.017,9600.0
2014-04-21 12:05:00,104.56,104.56,104.52,104.53,13600.0,87.017,87.017,86.9837,86.9921,13600.0
2014-04-21 12:10:00,104.52,104.53,104.49,104.52,17000.0,86.9837,86.9921,86.9588,86.9837,17000.0
2014-04-21 12:15:00,104.51,104.53,104.49,104.51,4300.0,86.9754,86.9921,86.9588,86.9754,4300.0
2014-04-21 12:20:00,104.53,104.53,104.46,104.46,1900.0,86.9921,86.9921,86.9338,86.9338,1900.0
2014-04-21 12:25:00,104.45,104.51,104.45,104.48,16800.0,86.9255,86.9754,86.9255,86.9505,16800.0
2014-04-21 12:30:00,104.47,104.47,104.44,104.44,5600.0,86.9421,86.9421,86.9172,86.9172,5600.0
2014-04-21 12:35:00,104.46,104.46,104.44,104.44,2800.0,86.9338,86.9338,86.9172,86.9172,2800.0
2014-04-21 12:40:00,104.45,104.5,104.45,104.5,1800.0,86.9255,86.9671,86.9255,86.9671,1800.0
2014-04-21 12:45:00,104.48,104.49,104.46,104.49,1100.0,86.9505,86.9588,86.9338,86.9588,1100.0
2014-04-21 12:50:00,104.47,104.47,104.46,104.47,3500.0,86.9421,86.9421,86.9338,86.9421,3500.0
2014-04-21 12:55:00,104.5,104.5,104.48,104.49,7500.0,86.9671,86.9671,86.9505,86.9588,7500.0
2014-04-21 13:00:00,104.5,104.5,104.45,104.48,10400.0,86.9671,86.9671,86.9255,86.9505,10400.0
2014-04-21 13:05:00,104.48,104.5,104.48,104.49,8800.0,86.9505,86.9671,86.9505,86.9588,8800.0
2014-04-21 13:10:00,104.5,104.5,104.5,104.5,500.0,86.9671,86.9671,86.9671,86.9671,500.0
2014-04-21 13:15:00,104.53,104.56,104.53,104.56,2500.0,86.9921,87.017,86.9921,87.017,2500.0
2014-04-21 13:20:00,104.5,104.53,104.5,104.52,2200.0,86.9671,86.9921,86.9671,86.9837,2200.0
2014-04-21 13:25:00,104.54,104.54,104.54,104.54,600.0,87.0004,87.0004,87.0004,87.0004,600.0
2014-04-21 13:30:00,104.54,104.57,104.52,104.57,4600.0,87.0004,87.0254,86.9837,87.0254,4600.0
2014-04-21 13:35:00,104.56,104.56,104.54,104.55,4000.0,87.017,87.017,87.0004,87.0087,4000.0
2014-04-21 13:40:00,104.55,104.56,104.51,104.56,5100.0,87.0087,87.017,86.9754,87.017,5100.0
2014-04-21 13:45:00,104.56,104.57,104.54,104.55,3800.0,87.017,87.0254,87.0004,87.0087,3800.0
2014-04-21 13:50:00,104.53,104.56,104.53,104.56,1500.0,86.9921,87.017,86.9921,87.017,1500.0
2014-04-21 13:55:00,104.57,104.58,104.56,104.58,2100.0,87.0254,87.0337,87.017,87.0337,2100.0
2014-04-21 14:00:00,104.61,104.61,104.59,104.61,1500.0,87.0586,87.0586,87.042,87.0586,1500.0
2014-04-21 14:05:00,104.59,104.63,104.59,104.59,5900.0,87.042,87.0753,87.042,87.042,5900.0
2014-04-21 14:10:00,104.57,104.58,104.57,104.58,1400.0,87.0254,87.0337,87.0254,87.0337,1400.0
2014-04-21 14:15:00,104.56,104.6,104.56,104.6,2300.0,87.017,87.0503,87.017,87.0503,2300.0
2014-04-21 14:20:00,104.57,104.58,104.57,104.58,500.0,87.0254,87.0337,87.0254,87.0337,500.0
2014-04-21 14:25:00,104.59,104.61,104.59,104.6,1800.0,87.042,87.0586,87.042,87.0503,1800.0
2014-04-21 14:30:00,104.61,104.64,104.61,104.62,3200.0,87.0586,87.0836,87.0586,87.067,3200.0
2014-04-21 14:35:00,104.62,104.62,104.62,104.62,300.0,87.067,87.067,87.067,87.067,300.0
2014-04-21 14:40:00,104.65,104.65,104.62,104.62,3400.0,87.0919,87.0919,87.067,87.067,3400.0
2014-04-21 14:45:00,104.6,104.63,104.6,104.62,1600.0,87.0503,87.0753,87.0503,87.067,1600.0
2014-04-21 14:50:00,104.64,104.64,104.63,104.63,2000.0,87.0836,87.0836,87.0753,87.0753,2000.0
2014-04-21 14:55:00,104.62,104.67,104.62,104.67,3200.0,87.067,87.1086,87.067,87.1086,3200.0
2014-04-21 15:00:00,104.64,104.65,104.63,104.65,2600.0,87.0836,87.0919,87.0753,87.0919,2600.0
2014-04-21 15:05:00,104.64,104.64,104.58,104.58,4400.0,87.0836,87.0836,87.0337,87.0337,4400.0
2014-04-21 15:10:00,104.55,104.59,104.55,104.57,9600.0,87.0087,87.042,87.0087,87.0254,9600.0
2014-04-21 15:15:00,104.56,104.58,104.53,104.53,6800.0,87.017,87.0337,86.9921,86.9921,6800.0
2014-04-21 15:20:00,104.54,104.55,104.53,104.53,1300.0,87.0004,87.0087,86.9921,86.9921,1300.0
2014-04-21 15:25:00,104.55,104.56,104.53,104.56,3300.0,87.0087,87.017,86.9921,87.017,3300.0
2014-04-21 15:30:00,104.53,104.55,104.51,104.52,1900.0,86.9921,87.0087,86.9754,86.9837,1900.0
2014-04-21 15:35:00,104.56,104.57,104.55,104.57,2000.0,87.017,87.0254,87.0087,87.0254,2000.0
2014-04-21 15:40:00,104.59,104.6,104.59,104.59,3700.0,87.042,87.0503,87.042,87.042,3700.0
2014-04-21 15:45:00,104.58,104.59,104.56,104.59,6500.0,87.0337,87.042,87.017,87.042,6500.0
2014-04-21 15:50:00,104.6,104.65,104.6,104.64,4000.0,87.0503,87.0919,87.0503,87.0836,4000.0
2014-04-21 15:55:00,104.64,104.67,104.61,104.66,7400.0,87.0836,87.1086,87.0586,87.1003,7400.0
2014-04-22 09:30:00,104.83,104.88,104.73,104.85,4700.0,87.2417,87.2833,87.1585,87.2584,4700.0
2014-04-22 09:35:00,104.82,104.86,104.81,104.83,1400.0,87.2334,87.2667,87.2251,87.2417,1400.0
2014-04-22 09:40:00,104.85,104.85,104.78,104.78,300.0,87.2584,87.2584,87.2001,87.2001,300.0
2014-04-22 09:45:00,104.77,104.83,104.77,104.83,500.0,87.1918,87.2417,87.1918,87.2417,500.0
2014-04-22 09:50:00,104.86,104.94,104.86,104.94,2000.0,87.2667,87.3333,87.2667,87.3333,2000.0
2014-04-22 09:55:00,104.97,105.04,104.96,105.03,4100.0,87.3582,87.4165,87.3499,87.4082,4100.0
2014-04-22 10:00:00,105.06,105.13,105.01,105.13,1500.0,87.4331,87.4914,87.3915,87.4914,1500.0
2014-04-22 10:05:00,105.12,105.12,105.08,105.09,900.0,87.4831,87.4831,87.4498,87.4581,900.0
2014-04-22 10:10:00,105.11,105.18,105.09,105.17,4300.0,87.4748,87.533,87.4581,87.5247,4300.0
2014-04-22 10:15:00,105.17,105.18,105.14,105.14,2300.0,87.5247,87.533,87.4997,87.4997,2300.0
2014-04-22 10:20:00,105.16,105.17,105.15,105.15,300.0,87.5164,87.5247,87.508,87.508,300.0
2014-04-22 10:25:00,105.1,105.1,105.1,105.1,300.0,87.4664,87.4664,87.4664,87.4664,300.0
2014-04-22 10:30:00,105.14,105.19,105.14,105.17,2700.0,87.4997,87.5413,87.4997,87.5247,2700.0
2014-04-22 10:35:00,105.15,105.18,105.11,105.14,3800.0,87.508,87.533,87.4748,87.4997,3800.0
2014-04-22 10:40:00,105.14,105.14,105.08,105.12,7400.0,87.4997,87.4997,87.4498,87.4831,7400.0
2014-04-22 10:45:00,105.12,105.12,105.08,105.08,4900.0,87.4831,87.4831,87.4498,87.4498,4900.0
2014-04-22 10:50:00,105.11,105.17,105.11,105.14,2400.0,87.4748,87.5247,87.4748,87.4997,2400.0
2014-04-22 10:55:00,105.13,105.19,105.13,105.18,2900.0,87.4914,87.5413,87.4914,87.533,2900.0
2014-04-22 11:00:00,105.17,105.26,105.17,105.2,16700.0,87.5247,87.5996,87.5247,87.5497,16700.0
2014-04-22 11:05:00,105.23,105.23,105.17,105.19,6000.0,87.5746,87.5746,87.5247,87.5413,6000.0
2014-04-22 11:10:00,105.21,105.21,105.2,105.2,300.0,87.558,87.558,87.5497,87.5497,300.0
2014-04-22 11:15:00,105.21,105.25,105.21,105.24,1000.0,87.558,87.5913,87.558,87.5829,1000.0
2014-04-22 11:20:00,105.27,105.27,105.25,105.25,400.0,87.6079,87.6079,87.5913,87.5913,400.0
2014-04-22 11:25:00,105.24,105.26,105.24,105.26,200.0,87.5829,87.5996,87.5829,87.5996,200.0
2014-04-22 11:30:00,105.29,105.29,105.29,105.29,1400.0,87.6246,87.6246,87.6246,87.6246,1400.0
2014-04-22 11:35:00,105.32,105.33,105.31,105.32,2600.0,87.6495,87.6578,87.6412,87.6495,2600.0
2014-04-22 11:40:00,105.35,105.36,105.26,105.27,4700.0,87.6745,87.6828,87.5996,87.6079,4700.0
2014-04-22 11:45:00,105.24,105.26,105.23,105.24,4600.0,87.5829,87.5996,87.5746,87.5829,4600.0
2014-04-22 11:50:00,105.24,105.25,105.23,105.24,1500.0,87.5829,87.5913,87.5746,87.5829,1500.0
2014-04-22 11:55:00,105.25,105.27,105.23,105.25,2400.0,87.5913,87.6079,87.5746,87.5913,2400.0
2014-04-22 12:00:00,105.27,105.29,105.25,105.27,3100.0,87.6079,87.6246,87.5913,87.6079,3100.0
2014-04-22 12:05:00,105.3,105.3,105.28,105.28,2200.0,87.6329,87.6329,87.6162,87.6162,2200.0
2014-04-22 12:10:00,105.3,105.35,105.29,105.35,4800.0,87.6329,87.6745,87.6246,87.6745,4800.0
2014-04-22 12:15:00,105.34,105.37,105.33,105.37,1800.0,87.6662,87.6911,87.6578,87.6911,1800.0
2014-04-22 12:20:00,105.35,105.43,105.34,105.41,7500.0,87.6745,87.7411,87.6662,87.7244,7500.0
2014-04-22 12:25:00,105.41,105.41,105.38,105.4,700.0,87.7244,87.7244,87.6995,87.7161,700.0
2014-04-22 12:30:00,105.4,105.41,105.39,105.39,700.0,87.7161,87.7244,87.7078,87.7078,700.0
2014-04-22 12:35:00,105.37,105.37,105.36,105.37,500.0,87.6911,87.6911,87.6828,87.6911,500.0
2014-04-22 12:40:00,105.36,105.37,105.35,105.35,500.0,87.6828,87.6911,87.6745,87.6745,500.0
2014-04-22 12:45:00,105.35,105.35,105.34,105.34,300.0,87.6745,87.6745,87.6662,87.6662,300.0
2014-04-22 12:50:00,105.34,105.35,105.34,105.35,3300.0,87.6662,87.6745,87.6662,87.6745,3300.0
2014-04-22 12:55:00,105.35,105.38,105.35,105.38,600.0,87.6745,87.6995,87.6745,87.6995,600.0
2014-04-22 13:00:00,105.4,105.4,105.35,105.35,1200.0,87.7161,87.7161,87.6745,87.6745,1200.0
2014-04-22 13:05:00,105.37,105.38,105.36,105.36,600.0,87.6911,87.6995,87.6828,87.6828,600.0
2014-04-22 13:10:00,105.38,105.38,105.36,105.37,600.0,87.6995,87.6995,87.6828,87.6911,600.0
2014-04-22 13:15:00,105.37,105.38,105.33,105.37,5100.0,87.6911,87.6995,87.6578,87.6911,5100.0
2014-04-22 13:20:00,105.39,105.41,105.39,105.41,200.0,87.7078,87.7244,87.7078,87.7244,200.0
2014-04-22 13:25:00,105.41,105.41,105.38,105.38,1300.0,87.7244,87.7244,87.6995,87.6995,1300.0
2014-04-22 13:30:00,105.4,105.4,105.37,105.39,2200.0,87.7161,87.7161,87.6911,87.7078,2200.0
2014-04-22 13:35:00,105.38,105.47,105.38,105.44,5800.0,87.6995,87.7744,87.6995,87.7494,5800.0
2014-04-22 13:40:00,105.44,105.45,105.43,105.43,1700.0,87.7494,87.7577,87.7411,87.7411,1700.0
2014-04-22 13:45:00,105.43,105.44,105.41,105.42,3800.0,87.7411,87.7494,87.7244,87.7327,3800.0
2014-04-22 13:50:00,105.45,105.46,105.45,105.46,1800.0,87.7577,87.766,87.7577,87.766,1800.0
2014-04-22 13:55:00,105.43,105.43,105.42,105.42,600.0,87.7411,87.7411,87.7327,87.7327,600.0
2014-04-22 14:00:00,105.39,105.4,105.35,105.35,2000.0,87.7078,87.7161,87.6745,87.6745,2000.0
2014-04-22 14:05:00,105.39,105.39,105.39,105.39,100.0,87.7078,87.7078,87.7078,87.7078,100.0
2014-04-22 14:10:00,105.39,105.39,105.37,105.37,200.0,87.7078,87.7078,87.6911,87.6911,200.0
2014-04-22 14:15:00,105.36,105.4,105.36,105.4,400.0,87.6828,87.7161,87.6828,87.7161,400.0
2014-04-22 14:20:00,105.37,105.38,105.36,105.37,1600.0,87.6911,87.6995,87.6828,87.6911,1600.0
2014-04-22 14:25:00,105.37,105.37,105.37,105.37,100.0,87.6911,87.6911,87.6911,87.6911,100.0
2014-04-22 14:30:00,105.37,105.41,105.37,105.39,2700.0,87.6911,87.7244,87.6911,87.7078,2700.0
2014-04-22 14:35:00,105.39,105.45,105.38,105.44,4100.0,87.7078,87.7577,87.6995,87.7494,4100.0
2014-04-22 14:40:00,105.45,105.45,105.42,105.44,3800.0,87.7577,87.7577,87.7327,87.7494,3800.0
2014-04-22 14:45:00,105.44,105.44,105.42,105.42,1100.0,87.7494,87.7494,87.7327,87.7327,1100.0
2014-04-22 14:50:00,105.41,105.42,105.41,105.42,200.0,87.7244,87.7327,87.7244,87.7327,200.0
2014-04-22 14:55:00,105.41,105.41,105.4,105.4,500.0,87.7244,87.7244,87.7161,87.7161,500.0
2014-04-22 15:00:00,105.36,105.39,105.34,105.34,4500.0,87.6828,87.7078,87.6662,87.6662,4500.0
2014-04-22 15:05:00,105.35,105.35,105.31,105.31,3500.0,87.6745,87.6745,87.6412,87.6412,3500.0
2014-04-22 15:10:00,105.3,105.3,105.27,105.3,3100.0,87.6329,87.6329,87.6079,87.6329,3100.0
2014-04-22 15:15:00,105.3,105.3,105.27,105.29,600.0,87.6329,87.6329,87.6079,87.6246,600.0
2014-04-22 15:20:00,105.27,105.31,105.27,105.29,2200.0,87.6079,87.6412,87.6079,87.6246,2200.0
2014-04-22 15:25:00,105.29,105.3,105.23,105.24,6600.0,87.6246,87.6329,87.5746,87.5829,6600.0
2014-04-22 15:30:00,105.25,105.29,105.22,105.26,15600.0,87.5913,87.6246,87.5663,87.5996,15600.0
2014-04-22 15:35:00,105.26,105.27,105.22,105.23,28800.0,87.5996,87.6079,87.5663,87.5746,28800.0
2014-04-22 15:40:00,105.2,105.22,105.19,105.2,9600.0,87.5497,87.5663,87.5413,87.5497,9600.0
2014-04-22 15:45:00,105.21,105.26,105.2,105.24,16000.0,87.558,87.5996,87.5497,87.5829,16000.0
2014-04-22 15:50:00,105.25,105.27,105.24,105.25,13100.0,87.5913,87.6079,87.5829,87.5913,13100.0
2014-04-22 15:55:00,105.24,105.24,105.15,105.18,127400.0,87.5829,87.5829,87.508,87.533,127400.0
2014-04-23 09:30:00,105.14,105.2,105.1,105.16,1200.0,87.4997,87.5497,87.4664,87.5164,1200.0
2014-04-23 09:35:00,105.08,105.09,105.05,105.09,300.0,87.4498,87.4581,87.4248,87.4581,300.0
2014-04-23 09:40:00,105.18,105.22,105.11,105.11,600.0,87.533,87.5663,87.4748,87.4748,600.0
2014-04-23 09:45:00,105.03,105.07,104.98,105.0,4400.0,87.4082,87.4415,87.3666,87.3832,4400.0
2014-04-23 09:50:00,105.03,105.07,105.0,105.07,5000.0,87.4082,87.4415,87.3832,87.4415,5000.0
2014-04-23 09:55:00,105.03,105.08,105.03,105.07,300.0,87.4082,87.4498,87.4082,87.4415,300.0
2014-04-23 10:00:00,105.04,105.06,104.88,104.88,18000.0,87.4165,87.4331,87.2833,87.2833,18000.0
2014-04-23 10:05:00,104.86,104.91,104.86,104.91,1300.0,87.2667,87.3083,87.2667,87.3083,1300.0
2014-04-23 10:10:00,104.92,104.96,104.92,104.95,1100.0,87.3166,87.3499,87.3166,87.3416,1100.0
2014-04-23 10:15:00,104.95,105.01,104.95,104.99,3600.0,87.3416,87.3915,87.3416,87.3749,3600.0
2014-04-23 10:20:00,104.99,105.06,104.99,105.06,300.0,87.3749,87.4331,87.3749,87.4331,300.0
2014-04-23 10:25:00,105.09,105.1,105.08,105.1,300.0,87.4581,87.4664,87.4498,87.4664,300.0
2014-04-23 10:30:00,105.07,105.07,105.01,105.01,2900.0,87.4415,87.4415,87.3915,87.3915,2900.0
2014-04-23 10:35:00,105.0,105.07,105.0,105.07,1200.0,87.3832,87.4415,87.3832,87.4415,1200.0
2014-04-23 10:40:00,105.09,105.19,105.09,105.19,6800.0,87.4581,87.5413,87.4581,87.5413,6800.0
2014-04-23 10:45:00,105.19,105.2,105.16,105.17,2900.0,87.5413,87.5497,87.5164,87.5247,2900.0
2014-04-23 10:50:00,105.14,105.16,105.14,105.16,1400.0,87.4997,87.5164,87.4997,87.5164,1400.0
2014-04-23 10:55:00,105.14,105.14,105.11,105.11,500.0,87.4997,87.4997,87.4748,87.4748,500.0
2014-04-23 11:00:00,105.09,105.13,105.09,105.1,1500.0,87.4581,87.4914,87.4581,87.4664,1500.0
2014-04-23 11:05:00,105.09,105.09,105.07,105.09,600.0,87.4581,87.4581,87.4415,87.4581,600.0
2014-04-23 11:10:00,105.09,105.09,104.97,104.97,3100.0,87.4581,87.4581,87.3582,87.3582,3100.0
2014-04-23 11:15:00,104.99,105.0,104.98,105.0,1900.0,87.3749,87.3832,87.3666,87.3832,1900.0
2014-04-23 11:20:00,104.99,104.99,104.93,104.94,1700.0,87.3749,87.3749,87.325,87.3333,1700.0
2014-04-23 11:25:00,104.94,105.01,104.94,104.99,4200.0,87.3333,87.3915,87.3333,87.3749,4200.0
2014-04-23 11:30:00,104.99,105.09,104.99,105.09,1600.0,87.3749,87.4581,87.3749,87.4581,1600.0
2014-04-23 11:35:00,105.07,105.11,105.07,105.1,600.0,87.4415,87.4748,87.4415,87.4664,600.0
2014-04-23 11:40:00,105.1,105.1,105.08,105.09,700.0,87.4664,87.4664,87.4498,87.4581,700.0
2014-04-23 11:45:00,105.03,105.07,105.03,105.07,1000.0,87.4082,87.4415,87.4082,87.4415,1000.0
2014-04-23 11:50:00,105.07,105.1,105.07,105.1,1000.0,87.4415,87.4664,87.4415,87.4664,1000.0
2014-04-23 11:55:00,105.13,105.15,105.12,105.13,8700.0,87.4914,87.508,87.4831,87.4914,8700.0
2014-04-23 12:00:00,105.13,105.13,105.11,105.11,9400.0,87.4914,87.4914,87.4748,87.4748,9400.0
2014-04-23 12:05:00,105.11,105.11,105.05,105.05,11900.0,87.4748,87.4748,87.4248,87.4248,11900.0
2014-04-23 12:10:00,105.05,105.07,105.03,105.04,7400.0,87.4248,87.4415,87.4082,87.4165,7400.0
2014-04-23 12:15:00,105.04,105.04,105.02,105.04,4000.0,87.4165,87.4165,87.3999,87.4165,4000.0
2014-04-23 12:20:00,105.02,105.04,105.0,105.02,4100.0,87.3999,87.4165,87.3832,87.3999,4100.0
2014-04-23 12:25:00,105.02,105.02,104.98,105.01,1700.0,87.3999,87.3999,87.3666,87.3915,1700.0
2014-04-23 12:30:00,105.03,105.05,105.03,105.05,2000.0,87.4082,87.4248,87.4082,87.4248,2000.0
2014-04-23 12:35:00,105.08,105.09,105.08,105.09,3600.0,87.4498,87.4581,87.4498,87.4581,3600.0
2014-04-23 12:40:00,105.08,105.11,105.08,105.11,3100.0,87.4498,87.4748,87.4498,87.4748,3100.0
2014-04-23 12:45:00,105.11,105.12,105.1,105.11,2900.0,87.4748,87.4831,87.4664,87.4748,2900.0
2014-04-23 12:50:00,105.11,105.12,105.1,105.11,6100.0,87.4748,87.4831,87.4664,87.4748,6100.0
2014-04-23 12:55:00,105.11,105.11,105.1,105.1,5100.0,87.4748,87.4748,87.4664,87.4664,5100.0
2014-04-23 13:00:00,105.11,105.12,105.11,105.12,4300.0,87.4748,87.4831,87.4748,87.4831,4300.0
2014-04-23 13:05:00,105.12,105.12,105.07,105.07,10600.0,87.4831,87.4831,87.4415,87.4415,10600.0
2014-04-23 13:10:00,105.07,105.08,105.04,105.04,5200.0,87.4415,87.4498,87.4165,87.4165,5200.0
2014-04-23 13:15:00,105.04,105.06,105.02,105.06,3700.0,87.4165,87.4331,87.3999,87.4331,3700.0
2014-04-23 13:20:00,105.06,105.06,105.05,105.05,600.0,87.4331,87.4331,87.4248,87.4248,600.0
2014-04-23 13:25:00,105.05,105.11,105.05,105.09,3900.0,87.4248,87.4748,87.4248,87.4581,3900.0
2014-04-23 13:30:00,105.09,105.11,105.08,105.09,900.0,87.4581,87.4748,87.4498,87.4581,900.0
2014-04-23 13:35:00,105.07,105.07,104.99,104.99,1900.0,87.4415,87.4415,87.3749,87.3749,1900.0
2014-04-23 13:40:00,104.99,105.05,104.98,105.04,4600.0,87.3749,87.4248,87.3666,87.4165,4600.0
2014-04-23 13:45:00,105.02,105.02,104.95,104.99,2600.0,87.3999,87.3999,87.3416,87.3749,2600.0
2014-04-23 13:50:00,104.99,105.05,104.97,105.04,9300.0,87.3749,87.4248,87.3582,87.4165,9300.0
2014-04-23 13:55:00,105.04,105.04,104.97,104.97,191900.0,87.4165,87.4165,87.3582,87.3582,191900.0
2014-04-23 14:00:00,104.97,104.97,104.94,104.96,16800.0,87.3582,87.3582,87.3333,87.3499,16800.0
2014-04-23 14:05:00,104.96,104.99,104.93,104.99,13500.0,87.3499,87.3749,87.325,87.3749,13500.0
2014-04-23 14:10:00,104.98,104.98,104.95,104.95,6200.0,87.3666,87.3666,87.3416,87.3416,6200.0
2014-04-23 14:15:00,104.94,104.94,104.89,104.89,4000.0,87.3333,87.3333,87.2917,87.2917,4000.0
2014-04-23 14:20:00,104.91,104.92,104.91,104.92,1100.0,87.3083,87.3166,87.3083,87.3166,1100.0
2014-04-23 14:25:00,104.91,104.97,104.91,104.97,900.0,87.3083,87.3582,87.3083,87.3582,900.0
2014-04-23 14:30:00,104.94,104.95,104.93,104.93,900.0,87.3333,87.3416,87.325,87.325,900.0
2014-04-23 14:35:00,104.92,104.92,104.92,104.92,100.0,87.3166,87.3166,87.3166,87.3166,100.0
2014-04-23 14:40:00,104.93,104.93,104.9,104.9,1800.0,87.325,87.325,87.3,87.3,1800.0
2014-04-23 14:45:00,104.88,104.91,104.87,104.88,8200.0,87.2833,87.3083,87.275,87.2833,8200.0
2014-04-23 14:50:00,104.87,104.96,104.87,104.94,9600.0,87.275,87.3499,87.275,87.3333,9600.0
2014-04-23 14:55:00,104.97,104.98,104.97,104.97,4000.0,87.3582,87.3666,87.3582,87.3582,4000.0
2014-04-23 15:00:00,104.96,104.97,104.95,104.95,3400.0,87.3499,87.3582,87.3416,87.3416,3400.0
2014-04-23 15:05:00,104.96,105.02,104.96,105.02,7100.0,87.3499,87.3999,87.3499,87.3999,7100.0
2014-04-23 15:10:00,105.0,105.02,105.0,105.02,2700.0,87.3832,87.3999,87.3832,87.3999,2700.0
2014-04-23 15:15:00,105.02,105.02,104.98,104.99,4400.0,87.3999,87.3999,87.3666,87.3749,4400.0
2014-04-23 15:20:00,104.98,105.02,104.98,104.99,7000.0,87.3666,87.3999,87.3666,87.3749,7000.0
2014-04-23 15:25:00,104.99,104.99,104.97,104.97,1000.0,87.3749,87.3749,87.3582,87.3582,1000.0
2014-04-23 15:30:00,104.96,104.98,104.95,104.95,4800.0,87.3499,87.3666,87.3416,87.3416,4800.0
2014-04-23 15:35:00,104.95,105.01,104.95,105.0,3600.0,87.3416,87.3915,87.3416,87.3832,3600.0
2014-04-23 15:40:00,104.98,104.98,104.95,104.97,12000.0,87.3666,87.3666,87.3416,87.3582,12000.0
2014-04-23 15:45:00,104.96,104.96,104.92,104.96,6200.0,87.3499,87.3499,87.3166,87.3499,6200.0
2014-04-23 15:50:00,104.96,104.97,104.96,104.97,5900.0,87.3499,87.3582,87.3499,87.3582,5900.0
2014-04-23 15:55:00,104.96,104.99,104.9,104.91,19800.0,87.3499,87.3749,87.3,87.3083,19800.0
2014-04-24 09:30:00,105.56,105.56,105.32,105.4,8200.0,87.8493,87.8493,87.6495,87.7161,8200.0
2014-04-24 09:35:00,105.3,105.3,105.15,105.16,1400.0,87.6329,87.6329,87.508,87.5164,1400.0
2014-04-24 09:40:00,105.12,105.13,105.0,105.0,1900.0,87.4831,87.4914,87.3832,87.3832,1900.0
2014-04-24 09:45:00,104.9,104.95,104.61,104.66,46500.0,87.3,87.3416,87.0586,87.1003,46500.0
2014-04-24 09:50:00,104.69,104.9,104.69,104.9,10100.0,87.1252,87.3,87.1252,87.3,10100.0
2014-04-24 09:55:00,104.83,104.91,104.83,104.84,6500.0,87.2417,87.3083,87.2417,87.2501,6500.0
2014-04-24 10:00:00,104.84,104.84,104.66,104.75,14300.0,87.2501,87.2501,87.1003,87.1752,14300.0
2014-04-24 10:05:00,104.73,104.77,104.56,104.62,16300.0,87.1585,87.1918,87.017,87.067,16300.0
2014-04-24 10:10:00,104.61,104.77,104.57,104.77,8400.0,87.0586,87.1918,87.0254,87.1918,8400.0
2014-04-24 10:15:00,104.77,104.93,104.75,104.92,4900.0,87.1918,87.325,87.1752,87.3166,4900.0
2014-04-24 10:20:00,104.92,104.96,104.89,104.93,9600.0,87.3166,87.3499,87.2917,87.325,9600.0
2014-04-24 10:25:00,104.94,105.01,104.9,104.97,14500.0,87.3333,87.3915,87.3,87.3582,14500.0
2014-04-24 10:30:00,105.03,105.05,104.96,104.98,9900.0,87.4082,87.4248,87.3499,87.3666,9900.0
2014-04-24 10:35:00,104.96,105.06,104.96,105.03,6500.0,87.3499,87.4331,87.3499,87.4082,6500.0
2014-04-24 10:40:00,105.04,105.08,104.96,104.97,6600.0,87.4165,87.4498,87.3499,87.3582,6600.0
2014-04-24 10:45:00,104.97,104.99,104.9,104.92,4100.0,87.3582,87.3749,87.3,87.3166,4100.0
2014-04-24 10:50:00,104.91,104.92,104.88,104.88,2800.0,87.3083,87.3166,87.2833,87.2833,2800.0
2014-04-24 10:55:00,104.91,104.98,104.91,104.97,1600.0,87.3083,87.3666,87.3083,87.3582,1600.0
2014-04-24 11:00:00,104.94,105.02,104.91,105.01,4100.0,87.3333,87.3999,87.3083,87.3915,4100.0
2014-04-24 11:05:00,105.01,105.11,105.0,105.09,4000.0,87.3915,87.4748,87.3832,87.4581,4000.0
2014-04-24 11:10:00,105.15,105.19,105.15,105.19,1300.0,87.508,87.5413,87.508,87.5413,1300.0
2014-04-24 11:15:00,105.19,105.25,105.18,105.23,2100.0,87.5413,87.5913,87.533,87.5746,2100.0
2014-04-24 11:20:00,105.26,105.32,105.26,105.27,3300.0,87.5996,87.6495,87.5996,87.6079,3300.0
2014-04-24 11:25:00,105.27,105.27,105.23,105.25,6200.0,87.6079,87.6079,87.5746,87.5913,6200.0
2014-04-24 11:30:00,105.28,105.31,105.26,105.31,3400.0,87.6162,87.6412,87.5996,87.6412,3400.0
2014-04-24 11:35:00,105.31,105.34,105.26,105.34,2400.0,87.6412,87.6662,87.5996,87.6662,2400.0
2014-04-24 11:40:00,105.34,105.34,105.28,105.28,2600.0,87.6662,87.6662,87.6162,87.6162,2600.0
2014-04-24 11:45:00,105.28,105.29,105.24,105.28,2400.0,87.6162,87.6246,87.5829,87.6162,2400.0
2014-04-24 11:50:00,105.22,105.22,105.22,105.22,1100.0,87.5663,87.5663,87.5663,87.5663,1100.0
2014-04-24 11:55:00,105.25,105.25,105.24,105.24,200.0,87.5913,87.5913,87.5829,87.5829,200.0
2014-04-24 12:00:00,105.29,105.33,105.25,105.25,5400.0,87.6246,87.6578,87.5913,87.5913,5400.0
2014-04-24 12:05:00,105.29,105.29,105.25,105.25,300.0,87.6246,87.6246,87.5913,87.5913,300.0
2014-04-24 12:10:00,105.24,105.24,105.23,105.24,2900.0,87.5829,87.5829,87.5746,87.5829,2900.0
2014-04-24 12:15:00,105.21,105.21,105.19,105.2,500.0,87.558,87.558,87.5413,87.5497,500.0
2014-04-24 12:20:00,105.22,105.22,105.22,105.22,200.0,87.5663,87.5663,87.5663,87.5663,200.0
2014-04-24 12:25:00,105.21,105.22,105.17,105.19,44300.0,87.558,87.5663,87.5247,87.5413,44300.0
2014-04-24 12:30:00,105.22,105.23,105.19,105.21,800.0,87.5663,87.5746,87.5413,87.558,800.0
2014-04-24 12:35:00,105.25,105.26,105.25,105.25,500.0,87.5913,87.5996,87.5913,87.5913,500.0
2014-04-24 12:40:00,105.22,105.25,105.22,105.23,1500.0,87.5663,87.5913,87.5663,87.5746,1500.0
2014-04-24 12:45:00,105.21,105.21,105.21,105.21,400.0,87.558,87.558,87.558,87.558,400.0
2014-04-24 12:50:00,105.21,105.22,105.19,105.22,1200.0,87.558,87.5663,87.5413,87.5663,1200.0
2014-04-24 12:55:00,105.3,105.3,105.3,105.3,100.0,87.6329,87.6329,87.6329,87.6329,100.0
2014-04-24 13:00:00,105.32,105.32,105.26,105.27,1000.0,87.6495,87.6495,87.5996,87.6079,1000.0
2014-04-24 13:05:00,105.25,105.25,105.25,105.25,100.0,87.5913,87.5913,87.5913,87.5913,100.0
2014-04-24 13:10:00,105.26,105.26,105.24,105.25,400.0,87.5996,87.5996,87.5829,87.5913,400.0
2014-04-24 13:15:00,105.27,105.27,105.25,105.27,1500.0,87.6079,87.6079,87.5913,87.6079,1500.0
2014-04-24 13:20:00,105.27,105.27,105.26,105.26,500.0,87.6079,87.6079,87.5996,87.5996,500.0
2014-04-24 13:25:00,105.28,105.28,105.25,105.25,800.0,87.6162,87.6162,87.5913,87.5913,800.0
2014-04-24 13:30:00,105.21,105.23,105.21,105.23,1600.0,87.558,87.5746,87.558,87.5746,1600.0
2014-04-24 13:35:00,105.18,105.2,105.01,105.01,1300.0,87.533,87.5497,87.3915,87.3915,1300.0
2014-04-24 13:40:00,105.02,105.08,105.02,105.08,800.0,87.3999,87.4498,87.3999,87.4498,800.0
2014-04-24 13:45:00,105.09,105.09,104.99,104.99,1100.0,87.4581,87.4581,87.3749,87.3749,1100.0
2014-04-24 13:50:00,104.99,105.04,104.99,105.0,1000.0,87.3749,87.4165,87.3749,87.3832,1000.0
2014-04-24 13:55:00,104.95,104.95,104.91,104.91,400.0,87.3416,87.3416,87.3083,87.3083,400.0
2014-04-24 14:00:00,104.96,105.0,104.96,105.0,300.0,87.3499,87.3832,87.3499,87.3832,300.0
2014-04-24 14:05:00,104.99,105.06,104.97,104.97,1200.0,87.3749,87.4331,87.3582,87.3582,1200.0
2014-04-24 14:10:00,104.94,104.97,104.89,104.97,2200.0,87.3333,87.3582,87.2917,87.3582,2200.0
2014-04-24 14:15:00,104.98,105.03,104.97,104.98,2000.0,87.3666,87.4082,87.3582,87.3666,2000.0
2014-04-24 14:20:00,104.96,104.98,104.96,104.96,800.0,87.3499,87.3666,87.3499,87.3499,800.0
2014-04-24 14:25:00,104.95,105.0,104.95,105.0,3000.0,87.3416,87.3832,87.3416,87.3832,3000.0
2014-04-24 14:30:00,105.02,105.04,105.0,105.04,1300.0,87.3999,87.4165,87.3832,87.4165,1300.0
2014-04-24 14:35:00,105.04,105.12,105.02,105.12,6500.0,87.4165,87.4831,87.3999,87.4831,6500.0
2014-04-24 14:40:00,105.06,105.06,105.03,105.03,2100.0,87.4331,87.4331,87.4082,87.4082,2100.0
2014-04-24 14:45:00,105.03,105.06,105.03,105.06,2400.0,87.4082,87.4331,87.4082,87.4331,2400.0
2014-04-24 14:50:00,105.05,105.05,105.0,105.0,2800.0,87.4248,87.4248,87.3832,87.3832,2800.0
2014-04-24 14:55:00,105.0,105.04,104.98,105.03,3400.0,87.3832,87.4165,87.3666,87.4082,3400.0
2014-04-24 15:00:00,105.05,105.15,105.05,105.15,1500.0,87.4248,87.508,87.4248,87.508,1500.0
2014-04-24 15:05:00,105.15,105.15,105.12,105.12,2700.0,87.508,87.508,87.4831,87.4831,2700.0
2014-04-24 15:10:00,105.11,105.13,105.1,105.13,5200.0,87.4748,87.4914,87.4664,87.4914,5200.0
2014-04-24 15:15:00,105.15,105.15,105.08,105.08,4800.0,87.508,87.508,87.4498,87.4498,4800.0
2014-04-24 15:20:00,105.07,105.15,105.07,105.15,1800.0,87.4415,87.508,87.4415,87.508,1800.0
2014-04-24 15:25:00,105.12,105.13,105.07,105.07,2700.0,87.4831,87.4914,87.4415,87.4415,2700.0
2014-04-24 15:30:00,105.08,105.13,105.02,105.02,2600.0,87.4498,87.4914,87.3999,87.3999,2600.0
2014-04-24 15:35:00,105.01,105.06,105.01,105.06,2900.0,87.3915,87.4331,87.3915,87.4331,2900.0
2014-04-24 15:40:00,105.08,105.12,105.05,105.06,6000.0,87.4498,87.4831,87.4248,87.4331,6000.0
2014-04-24 15:45:00,105.07,105.07,105.03,105.05,4900.0,87.4415,87.4415,87.4082,87.4248,4900.0
2014-04-24 15:50:00,105.07,105.08,105.04,105.06,1700.0,87.4415,87.4498,87.4165,87.4331,1700.0
2014-04-24 15:55:00,105.07,105.09,105.03,105.09,6000.0,87.4415,87.4581,87.4082,87.4581,6000.0
2014-04-25 09:30:00,104.88,104.88,104.73,104.8,32400.0,87.2833,87.2833,87.1585,87.2168,32400.0
2014-04-25 09:35:00,104.69,104.7,104.64,104.67,2200.0,87.1252,87.1335,87.0836,87.1086,2200.0
2014-04-25 09:40:00,104.62,104.71,104.61,104.71,900.0,87.067,87.1419,87.0586,87.1419,900.0
2014-04-25 09:45:00,104.74,104.74,104.55,104.59,2500.0,87.1668,87.1668,87.0087,87.042,2500.0
2014-04-25 09:50:00,104.54,104.61,104.52,104.61,2200.0,87.0004,87.0586,86.9837,87.0586,2200.0
2014-04-25 09:55:00,104.61,104.65,104.5,104.53,1000.0,87.0586,87.0919,86.9671,86.9921,1000.0
2014-04-25 10:00:00,104.43,104.5,104.43,104.49,8400.0,86.9088,86.9671,86.9088,86.9588,8400.0
2014-04-25 10:05:00,104.45,104.57,104.45,104.56,2000.0,86.9255,87.0254,86.9255,87.017,2000.0
2014-04-25 10:10:00,104.55,104.6,104.55,104.57,600.0,87.0087,87.0503,87.0087,87.0254,600.0
2014-04-25 10:15:00,104.58,104.68,104.58,104.61,1400.0,87.0337,87.1169,87.0337,87.0586,1400.0
2014-04-25 10:20:00,104.6,104.67,104.6,104.61,2000.0,87.0503,87.1086,87.0503,87.0586,2000.0
2014-04-25 10:25:00,104.58,104.59,104.53,104.53,800.0,87.0337,87.042,86.9921,86.9921,800.0
2014-04-25 10:30:00,104.46,104.46,104.44,104.44,2500.0,86.9338,86.9338,86.9172,86.9172,2500.0
2014-04-25 10:35:00,104.37,104.37,104.29,104.33,2300.0,86.8589,86.8589,86.7923,86.8256,2300.0
2014-04-25 10:40:00,104.33,104.39,104.33,104.34,1300.0,86.8256,86.8756,86.8256,86.8339,1300.0
2014-04-25 10:45:00,104.35,104.35,104.29,104.29,2500.0,86.8423,86.8423,86.7923,86.7923,2500.0
2014-04-25 10:50:00,104.29,104.32,104.24,104.24,600.0,86.7923,86.8173,86.7507,86.7507,600.0
2014-04-25 10:55:00,104.23,104.25,104.21,104.23,1000.0,86.7424,86.759,86.7258,86.7424,1000.0
2014-04-25 11:00:00,104.21,104.21,104.18,104.18,500.0,86.7258,86.7258,86.7008,86.7008,500.0
2014-04-25 11:05:00,104.15,104.15,104.06,104.07,1000.0,86.6758,86.6758,86.6009,86.6092,1000.0
2014-04-25 11:10:00,104.09,104.19,104.09,104.17,800.0,86.6259,86.7091,86.6259,86.6925,800.0
2014-04-25 11:15:00,104.16,104.24,104.16,104.23,1400.0,86.6841,86.7507,86.6841,86.7424,1400.0
2014-04-25 11:20:00,104.23,104.26,104.22,104.24,1700.0,86.7424,86.7674,86.7341,86.7507,1700.0
2014-04-25 11:25:00,104.27,104.35,104.27,104.34,900.0,86.7757,86.8423,86.7757,86.8339,900.0
2014-04-25 11:30:00,104.37,104.37,104.33,104.33,500.0,86.8589,86.8589,86.8256,86.8256,500.0
2014-04-25 11:35:00,104.36,104.37,104.35,104.37,400.0,86.8506,86.8589,86.8423,86.8589,400.0
2014-04-25 11:40:00,104.37,104.37,104.28,104.3,300.0,86.8589,86.8589,86.784,86.8007,300.0
2014-04-25 11:45:00,104.3,104.3,104.26,104.26,400.0,86.8007,86.8007,86.7674,86.7674,400.0
2014-04-25 11:50:00,104.32,104.48,104.32,104.48,300.0,86.8173,86.9505,86.8173,86.9505,300.0
2014-04-25 11:55:00,104.42,104.42,104.42,104.42,1100.0,86.9005,86.9005,86.9005,86.9005,1100.0
2014-04-25 12:00:00,104.4,104.4,104.38,104.38,700.0,86.8839,86.8839,86.8672,86.8672,700.0
2014-04-25 12:05:00,104.36,104.43,104.36,104.39,1200.0,86.8506,86.9088,86.8506,86.8756,1200.0
2014-04-25 12:10:00,104.48,104.48,104.42,104.42,2900.0,86.9505,86.9505,86.9005,86.9005,2900.0
2014-04-25 12:15:00,104.43,104.43,104.43,104.43,200.0,86.9088,86.9088,86.9088,86.9088,200.0
2014-04-25 12:20:00,104.38,104.38,104.38,104.38,400.0,86.8672,86.8672,86.8672,86.8672,400.0
2014-04-25 12:25:00,104.42,104.44,104.42,104.44,1800.0,86.9005,86.9172,86.9005,86.9172,1800.0
2014-04-25 12:30:00,104.44,104.44,104.44,104.44,0.0,86.9172,86.9172,86.9172,86.9172,0.0
2014-04-25 12:35:00,104.36,104.36,104.36,104.36,400.0,86.8506,86.8506,86.8506,86.8506,400.0
2014-04-25 12:40:00,104.34,104.34,104.33,104.33,900.0,86.8339,86.8339,86.8256,86.8256,900.0
2014-04-25 12:45:00,104.35,104.36,104.28,104.28,1500.0,86.8423,86.8506,86.784,86.784,1500.0
2014-04-25 12:50:00,104.3,104.3,104.28,104.3,3200.0,86.8007,86.8007,86.784,86.8007,3200.0
2014-04-25 12:55:00,104.31,104.31,104.29,104.29,200.0,86.809,86.809,86.7923,86.7923,200.0
2014-04-25 13:00:00,104.3,104.3,104.2,104.2,1000.0,86.8007,86.8007,86.7174,86.7174,1000.0
2014-04-25 13:05:00,104.21,104.23,104.21,104.22,600.0,86.7258,86.7424,86.7258,86.7341,600.0
2014-04-25 13:10:00,104.23,104.23,104.21,104.21,600.0,86.7424,86.7424,86.7258,86.7258,600.0
2014-04-25 13:15:00,104.19,104.2,104.15,104.19,3700.0,86.7091,86.7174,86.6758,86.7091,3700.0
2014-04-25 13:20:00,104.19,104.2,104.18,104.19,3900.0,86.7091,86.7174,86.7008,86.7091,3900.0
2014-04-25 13:25:00,104.22,104.26,104.22,104.25,3500.0,86.7341,86.7674,86.7341,86.759,3500.0
2014-04-25 13:30:00,104.22,104.22,104.19,104.2,4100.0,86.7341,86.7341,86.7091,86.7174,4100.0
2014-04-25 13:35:00,104.15,104.15,104.14,104.15,3800.0,86.6758,86.6758,86.6675,86.6758,3800.0
2014-04-25 13:40:00,104.16,104.22,104.15,104.22,1700.0,86.6841,86.7341,86.6758,86.7341,1700.0
2014-04-25 13:45:00,104.23,104.29,104.23,104.24,4300.0,86.7424,86.7923,86.7424,86.7507,4300.0
2014-04-25 13:50:00,104.24,104.26,104.2,104.21,2900.0,86.7507,86.7674,86.7174,86.7258,2900.0
2014-04-25 13:55:00,104.23,104.26,104.23,104.23,2100.0,86.7424,86.7674,86.7424,86.7424,2100.0
2014-04-25 14:00:00,104.24,104.24,104.12,104.12,1700.0,86.7507,86.7507,86.6509,86.6509,1700.0
2014-04-25 14:05:00,104.09,104.15,104.09,104.14,2800.0,86.6259,86.6758,86.6259,86.6675,2800.0
2014-04-25 14:10:00,104.09,104.13,104.08,104.09,4100.0,86.6259,86.6592,86.6176,86.6259,4100.0
2014-04-25 14:15:00,104.07,104.07,104.02,104.04,2100.0,86.6092,86.6092,86.5676,86.5843,2100.0
2014-04-25 14:20:00,104.03,104.05,103.99,104.05,6800.0,86.576,86.5926,86.5427,86.5926,6800.0
2014-04-25 14:25:00,104.07,104.08,104.03,104.05,2400.0,86.6092,86.6176,86.576,86.5926,2400.0
2014-04-25 14:30:00,103.97,104.05,103.95,104.05,4900.0,86.526,86.5926,86.5094,86.5926,4900.0
2014-04-25 14:35:00,104.07,104.18,104.06,104.18,4500.0,86.6092,86.7008,86.6009,86.7008,4500.0
2014-04-25 14:40:00,104.16,104.16,104.11,104.11,29500.0,86.6841,86.6841,86.6425,86.6425,29500.0
2014-04-25 14:45:00,104.1,104.12,104.08,104.1,3500.0,86.6342,86.6509,86.6176,86.6342,3500.0
2014-04-25 14:50:00,104.14,104.19,104.14,104.17,6300.0,86.6675,86.7091,86.6675,86.6925,6300.0
2014-04-25 14:55:00,104.15,104.15,104.07,104.07,500.0,86.6758,86.6758,86.6092,86.6092,500.0
2014-04-25 15:00:00,104.06,104.15,104.06,104.14,4600.0,86.6009,86.6758,86.6009,86.6675,4600.0
2014-04-25 15:05:00,104.14,104.14,104.09,104.09,2700.0,86.6675,86.6675,86.6259,86.6259,2700.0
2014-04-25 15:10:00,104.1,104.11,104.08,104.09,33200.0,86.6342,86.6425,86.6176,86.6259,33200.0
2014-04-25 15:15:00,104.09,104.14,104.04,104.11,11300.0,86.6259,86.6675,86.5843,86.6425,11300.0
2014-04-25 15:20:00,104.13,104.14,104.11,104.13,3500.0,86.6592,86.6675,86.6425,86.6592,3500.0
2014-04-25 15:25:00,104.13,104.23,104.13,104.22,5000.0,86.6592,86.7424,86.6592,86.7341,5000.0
2014-04-25 15:30:00,104.23,104.27,104.18,104.2,6800.0,86.7424,86.7757,86.7008,86.7174,6800.0
2014-04-25 15:35:00,104.22,104.22,104.17,104.17,7200.0,86.7341,86.7341,86.6925,86.6925,7200.0
2014-04-25 15:40:00,104.17,104.25,104.16,104.22,7100.0,86.6925,86.759,86.6841,86.7341,7100.0
2014-04-25 15:45:00,104.23,104.32,104.2,104.27,8400.0,86.7424,86.8173,86.7174,86.7757,8400.0
2014-04-25 15:50:00,104.26,104.26,104.21,104.21,8700.0,86.7674,86.7674,86.7258,86.7258,8700.0
2014-04-25 15:55:00,104.22,104.22,104.12,104.19,83700.0,86.7341,86.7341,86.6509,86.7091,83700.0
2014-04-28 09:30:00,104.6,104.65,104.52,104.57,1500.0,87.0503,87.0919,86.9837,87.0254,1500.0
2014-04-28 09:35:00,104.55,104.57,104.38,104.38,3000.0,87.0087,87.0254,86.8672,86.8672,3000.0
2014-04-28 09:40:00,104.34,104.34,104.3,104.33,900.0,86.8339,86.8339,86.8007,86.8256,900.0
2014-04-28 09:45:00,104.34,104.34,104.2,104.21,1700.0,86.8339,86.8339,86.7174,86.7258,1700.0
2014-04-28 09:50:00,104.21,104.39,104.21,104.38,6100.0,86.7258,86.8756,86.7258,86.8672,6100.0
2014-04-28 09:55:00,104.45,104.54,104.45,104.52,1300.0,86.9255,87.0004,86.9255,86.9837,1300.0
2014-04-28 10:00:00,104.52,104.65,104.48,104.5,4100.0,86.9837,87.0919,86.9505,86.9671,4100.0
2014-04-28 10:05:00,104.5,104.53,104.48,104.53,6700.0,86.9671,86.9921,86.9505,86.9921,6700.0
2014-04-28 10:10:00,104.59,104.67,104.53,104.66,6900.0,87.042,87.1086,86.9921,87.1003,6900.0
2014-04-28 10:15:00,104.71,104.82,104.71,104.79,10000.0,87.1419,87.2334,87.1419,87.2084,10000.0
2014-04-28 10:20:00,104.88,104.89,104.85,104.85,2000.0,87.2833,87.2917,87.2584,87.2584,2000.0
2014-04-28 10:25:00,104.86,104.88,104.81,104.81,3900.0,87.2667,87.2833,87.2251,87.2251,3900.0
2014-04-28 10:30:00,104.85,104.92,104.85,104.9,3000.0,87.2584,87.3166,87.2584,87.3,3000.0
2014-04-28 10:35:00,104.91,104.91,104.8,104.8,1400.0,87.3083,87.3083,87.2168,87.2168,1400.0
2014-04-28 10:40:00,104.8,104.84,104.79,104.84,2700.0,87.2168,87.2501,87.2084,87.2501,2700.0
2014-04-28 10:45:00,104.81,104.81,104.72,104.72,1400.0,87.2251,87.2251,87.1502,87.1502,1400.0
2014-04-28 10:50:00,104.72,104.74,104.62,104.62,3300.0,87.1502,87.1668,87.067,87.067,3300.0
2014-04-28 10:55:00,104.66,104.66,104.64,104.64,800.0,87.1003,87.1003,87.0836,87.0836,800.0
2014-04-28 11:00:00,104.65,104.72,104.64,104.71,3600.0,87.0919,87.1502,87.0836,87.1419,3600.0
2014-04-28 11:05:00,104.71,104.74,104.68,104.68,2800.0,87.1419,87.1668,87.1169,87.1169,2800.0
2014-04-28 11:10:00,104.66,104.66,104.49,104.49,1000.0,87.1003,87.1003,86.9588,86.9588,1000.0
2014-04-28 11:15:00,104.49,104.49,104.43,104.46,8300.0,86.9588,86.9588,86.9088,86.9338,8300.0
2014-04-28 11:20:00,104.46,104.49,104.33,104.33,22600.0,86.9338,86.9588,86.8256,86.8256,22600.0
2014-04-28 11:25:00,104.32,104.36,104.26,104.26,24300.0,86.8173,86.8506,86.7674,86.7674,24300.0
2014-04-28 11:30:00,104.25,104.34,104.24,104.29,20300.0,86.759,86.8339,86.7507,86.7923,20300.0
2014-04-28 11:35:00,104.31,104.41,104.3,104.37,900.0,86.809,86.8922,86.8007,86.8589,900.0
2014-04-28 11:40:00,104.38,104.38,104.29,104.3,5800.0,86.8672,86.8672,86.7923,86.8007,5800.0
2014-04-28 11:45:00,104.29,104.37,104.29,104.32,38100.0,86.7923,86.8589,86.7923,86.8173,38100.0
2014-04-28 11:50:00,104.34,104.38,104.25,104.25,9400.0,86.8339,86.8672,86.759,86.759,9400.0
2014-04-28 11:55:00,104.23,104.23,104.02,104.04,7600.0,86.7424,86.7424,86.5676,86.5843,7600.0
2014-04-28 12:00:00,104.01,104.11,104.01,104.09,4300.0,86.5593,86.6425,86.5593,86.6259,4300.0
2014-04-28 12:05:00,104.09,104.09,103.98,103.98,1100.0,86.6259,86.6259,86.5343,86.5343,1100.0
2014-04-28 12:10:00,103.99,104.14,103.99,104.12,19100.0,86.5427,86.6675,86.5427,86.6509,19100.0
2014-04-28 12:15:00,104.1,104.18,104.09,104.18,9500.0,86.6342,86.7008,86.6259,86.7008,9500.0
2014-04-28 12:20:00,104.13,104.13,104.11,104.11,300.0,86.6592,86.6592,86.6425,86.6425,300.0
2014-04-28 12:25:00,104.09,104.15,104.05,104.14,5200.0,86.6259,86.6758,86.5926,86.6675,5200.0
2014-04-28 12:30:00,104.17,104.2,104.11,104.19,53000.0,86.6925,86.7174,86.6425,86.7091,53000.0
2014-04-28 12:35:00,104.19,104.19,104.07,104.07,7600.0,86.7091,86.7091,86.6092,86.6092,7600.0
2014-04-28 12:40:00,104.06,104.14,104.06,104.1,5700.0,86.6009,86.6675,86.6009,86.6342,5700.0
2014-04-28 12:45:00,104.1,104.13,104.1,104.13,1200.0,86.6342,86.6592,86.6342,86.6592,1200.0
2014-04-28 12:50:00,104.12,104.12,104.03,104.05,2000.0,86.6509,86.6509,86.576,86.5926,2000.0
2014-04-28 12:55:00,104.08,104.08,104.02,104.03,3100.0,86.6176,86.6176,86.5676,86.576,3100.0
2014-04-28 13:00:00,103.97,103.97,103.87,103.87,3900.0,86.526,86.526,86.4428,86.4428,3900.0
2014-04-28 13:05:00,103.8,103.81,103.73,103.73,3500.0,86.3845,86.3929,86.3263,86.3263,3500.0
2014-04-28 13:10:00,103.75,103.79,103.65,103.65,8800.0,86.3429,86.3762,86.2597,86.2597,8800.0
2014-04-28 13:15:00,103.6,103.61,103.58,103.6,1800.0,86.2181,86.2264,86.2015,86.2181,1800.0
2014-04-28 13:20:00,103.58,103.58,103.44,103.44,1800.0,86.2015,86.2015,86.0849,86.0849,1800.0
2014-04-28 13:25:00,103.43,103.54,103.42,103.53,2300.0,86.0766,86.1682,86.0683,86.1598,2300.0
2014-04-28 13:30:00,103.5,103.55,103.35,103.39,52300.0,86.1349,86.1765,86.01,86.0433,52300.0
2014-04-28 13:35:00,103.38,103.49,103.36,103.47,14500.0,86.035,86.1266,86.0184,86.1099,14500.0
2014-04-28 13:40:00,103.45,103.51,103.45,103.48,9400.0,86.0933,86.1432,86.0933,86.1182,9400.0
2014-04-28 13:45:00,103.49,103.55,103.45,103.55,30200.0,86.1266,86.1765,86.0933,86.1765,30200.0
2014-04-28 13:50:00,103.56,103.69,103.56,103.63,8800.0,86.1848,86.293,86.1848,86.2431,8800.0
2014-04-28 13:55:00,103.63,103.67,103.54,103.58,8500.0,86.2431,86.2764,86.1682,86.2015,8500.0
2014-04-28 14:00:00,103.59,103.6,103.46,103.52,10400.0,86.2098,86.2181,86.1016,86.1515,10400.0
2014-04-28 14:05:00,103.51,103.57,103.44,103.56,5100.0,86.1432,86.1931,86.0849,86.1848,5100.0
2014-04-28 14:10:00,103.62,103.75,103.62,103.74,5900.0,86.2347,86.3429,86.2347,86.3346,5900.0
2014-04-28 14:15:00,103.75,103.82,103.74,103.82,20400.0,86.3429,86.4012,86.3346,86.4012,20400.0
2014-04-28 14:20:00,103.82,103.9,103.79,103.9,6500.0,86.4012,86.4678,86.3762,86.4678,6500.0
2014-04-28 14:25:00,103.88,103.9,103.84,103.88,7400.0,86.4511,86.4678,86.4178,86.4511,7400.0
2014-04-28 14:30:00,103.93,103.97,103.87,103.88,7900.0,86.4927,86.526,86.4428,86.4511,7900.0
2014-04-28 14:35:00,103.88,103.94,103.87,103.9,2900.0,86.4511,86.5011,86.4428,86.4678,2900.0
2014-04-28 14:40:00,103.9,103.9,103.8,103.82,6200.0,86.4678,86.4678,86.3845,86.4012,6200.0
2014-04-28 14:45:00,103.82,104.03,103.82,104.03,2200.0,86.4012,86.576,86.4012,86.576,2200.0
2014-04-28 14:50:00,104.03,104.05,103.98,104.01,6200.0,86.576,86.5926,86.5343,86.5593,6200.0
2014-04-28 14:55:00,104.01,104.02,103.93,103.93,4500.0,86.5593,86.5676,86.4927,86.4927,4500.0
2014-04-28 15:00:00,103.93,104.02,103.92,104.01,6200.0,86.4927,86.5676,86.4844,86.5593,6200.0
2014-04-28 15:05:00,104.02,104.17,104.01,104.17,3300.0,86.5676,86.6925,86.5593,86.6925,3300.0
2014-04-28 15:10:00,104.21,104.37,104.2,104.35,4400.0,86.7258,86.8589,86.7174,86.8423,4400.0
2014-04-28 15:15:00,104.32,104.47,104.32,104.47,8400.0,86.8173,86.9421,86.8173,86.9421,8400.0
2014-04-28 15:20:00,104.48,104.5,104.41,104.49,18500.0,86.9505,86.9671,86.8922,86.9588,18500.0
2014-04-28 15:25:00,104.52,104.56,104.49,104.5,6800.0,86.9837,87.017,86.9588,86.9671,6800.0
2014-04-28 15:30:00,104.5,104.6,104.5,104.55,9500.0,86.9671,87.0503,86.9671,87.0087,9500.0
2014-04-28 15:35:00,104.54,104.59,104.54,104.59,3900.0,87.0004,87.042,87.0004,87.042,3900.0
2014-04-28 15:40:00,104.56,104.61,104.56,104.61,4200.0,87.017,87.0586,87.017,87.0586,4200.0
2014-04-28 15:45:00,104.59,104.59,104.5,104.5,12900.0,87.042,87.042,86.9671,86.9671,12900.0
2014-04-28 15:50:00,104.5,104.56,104.49,104.52,6100.0,86.9671,87.017,86.9588,86.9837,6100.0
2014-04-28 15:55:00,104.48,104.48,104.4,104.41,4000.0,86.9505,86.9505,86.8839,86.8922,4000.0
2014-04-29 09:30:00,104.77,104.9,104.72,104.87,13100.0,87.1918,87.3,87.1502,87.275,13100.0
2014-04-29 09:35:00,104.87,104.87,104.71,104.79,5000.0,87.275,87.275,87.1419,87.2084,5000.0
2014-04-29 09:40:00,104.92,104.92,104.82,104.83,1100.0,87.3166,87.3166,87.2334,87.2417,1100.0
2014-04-29 09:45:00,104.81,104.9,104.81,104.85,1600.0,87.2251,87.3,87.2251,87.2584,1600.0
2014-04-29 09:50:00,104.87,104.96,104.87,104.95,1500.0,87.275,87.3499,87.275,87.3416,1500.0
2014-04-29 09:55:00,104.96,105.03,104.89,104.9,9100.0,87.3499,87.4082,87.2917,87.3,9100.0
2014-04-29 10:00:00,104.9,104.96,104.85,104.94,6200.0,87.3,87.3499,87.2584,87.3333,6200.0
2014-04-29 10:05:00,104.87,104.95,104.87,104.88,6700.0,87.275,87.3416,87.275,87.2833,6700.0
2014-04-29 10:10:00,104.76,104.81,104.72,104.72,1500.0,87.1835,87.2251,87.1502,87.1502,1500.0
2014-04-29 10:15:00,104.68,104.79,104.68,104.74,2000.0,87.1169,87.2084,87.1169,87.1668,2000.0
2014-04-29 10:20:00,104.71,104.77,104.71,104.74,900.0,87.1419,87.1918,87.1419,87.1668,900.0
2014-04-29 10:25:00,104.62,104.62,104.53,104.57,900.0,87.067,87.067,86.9921,87.0254,900.0
2014-04-29 10:30:00,104.57,104.63,104.57,104.63,600.0,87.0254,87.0753,87.0254,87.0753,600.0
2014-04-29 10:35:00,104.71,104.74,104.69,104.72,1600.0,87.1419,87.1668,87.1252,87.1502,1600.0
2014-04-29 10:40:00,104.8,104.83,104.8,104.83,6600.0,87.2168,87.2417,87.2168,87.2417,6600.0
2014-04-29 10:45:00,104.82,104.88,104.8,104.83,2000.0,87.2334,87.2833,87.2168,87.2417,2000.0
2014-04-29 10:50:00,104.82,104.82,104.76,104.76,800.0,87.2334,87.2334,87.1835,87.1835,800.0
2014-04-29 10:55:00,104.85,104.85,104.78,104.79,1300.0,87.2584,87.2584,87.2001,87.2084,1300.0
2014-04-29 11:00:00,104.78,104.86,104.78,104.85,4400.0,87.2001,87.2667,87.2001,87.2584,4400.0
2014-04-29 11:05:00,104.82,104.83,104.8,104.83,2500.0,87.2334,87.2417,87.2168,87.2417,2500.0
2014-04-29 11:10:00,104.8,104.8,104.68,104.68,1000.0,87.2168,87.2168,87.1169,87.1169,1000.0
2014-04-29 11:15:00,104.71,104.74,104.69,104.71,1100.0,87.1419,87.1668,87.1252,87.1419,1100.0
2014-04-29 11:20:00,104.77,104.81,104.74,104.81,800.0,87.1918,87.2251,87.1668,87.2251,800.0
2014-04-29 11:25:00,104.86,104.91,104.83,104.91,600.0,87.2667,87.3083,87.2417,87.3083,600.0
2014-04-29 11:30:00,104.91,104.94,104.89,104.92,3100.0,87.3083,87.3333,87.2917,87.3166,3100.0
2014-04-29 11:35:00,104.91,104.94,104.88,104.92,3000.0,87.3083,87.3333,87.2833,87.3166,3000.0
2014-04-29 11:40:00,104.86,104.92,104.86,104.92,2500.0,87.2667,87.3166,87.2667,87.3166,2500.0
2014-04-29 11:45:00,104.92,104.92,104.84,104.91,3500.0,87.3166,87.3166,87.2501,87.3083,3500.0
2014-04-29 11:50:00,104.88,104.88,104.86,104.86,1800.0,87.2833,87.2833,87.2667,87.2667,1800.0
2014-04-29 11:55:00,104.92,104.95,104.88,104.88,15400.0,87.3166,87.3416,87.2833,87.2833,15400.0
2014-04-29 12:00:00,104.91,104.91,104.89,104.9,5000.0,87.3083,87.3083,87.2917,87.3,5000.0
2014-04-29 12:05:00,104.89,104.95,104.89,104.91,3000.0,87.2917,87.3416,87.2917,87.3083,3000.0
2014-04-29 12:10:00,104.92,104.94,104.92,104.92,700.0,87.3166,87.3333,87.3166,87.3166,700.0
2014-04-29 12:15:00,104.9,104.91,104.85,104.91,1600.0,87.3,87.3083,87.2584,87.3083,1600.0
2014-04-29 12:20:00,104.93,105.0,104.93,104.97,2100.0,87.325,87.3832,87.325,87.3582,2100.0
2014-04-29 12:25:00,104.96,104.98,104.93,104.97,600.0,87.3499,87.3666,87.325,87.3582,600.0
2014-04-29 12:30:00,104.99,105.04,104.99,105.03,2200.0,87.3749,87.4165,87.3749,87.4082,2200.0
2014-04-29 12:35:00,105.08,105.08,105.02,105.03,1000.0,87.4498,87.4498,87.3999,87.4082,1000.0
2014-04-29 12:40:00,105.04,105.05,105.04,105.05,500.0,87.4165,87.4248,87.4165,87.4248,500.0
2014-04-29 12:45:00,105.04,105.04,105.03,105.03,400.0,87.4165,87.4165,87.4082,87.4082,400.0
2014-04-29 12:50:00,105.05,105.06,105.03,105.03,4000.0,87.4248,87.4331,87.4082,87.4082,4000.0
2014-04-29 12:55:00,105.02,105.03,105.02,105.03,400.0,87.3999,87.4082,87.3999,87.4082,400.0
2014-04-29 13:00:00,105.05,105.05,105.03,105.03,600.0,87.4248,87.4248,87.4082,87.4082,600.0
2014-04-29 13:05:00,105.01,105.01,105.0,105.0,1100.0,87.3915,87.3915,87.3832,87.3832,1100.0
2014-04-29 13:10:00,104.98,104.98,104.95,104.95,500.0,87.3666,87.3666,87.3416,87.3416,500.0
2014-04-29 13:15:00,104.89,104.91,104.89,104.91,700.0,87.2917,87.3083,87.2917,87.3083,700.0
2014-04-29 13:20:00,104.88,104.96,104.88,104.94,1000.0,87.2833,87.3499,87.2833,87.3333,1000.0
2014-04-29 13:25:00,104.95,104.95,104.92,104.95,1300.0,87.3416,87.3416,87.3166,87.3416,1300.0
2014-04-29 13:30:00,104.93,104.94,104.88,104.89,1500.0,87.325,87.3333,87.2833,87.2917,1500.0
2014-04-29 13:35:00,104.89,104.94,104.89,104.94,600.0,87.2917,87.3333,87.2917,87.3333,600.0
2014-04-29 13:40:00,104.95,105.0,104.9,104.9,3300.0,87.3416,87.3832,87.3,87.3,3300.0
2014-04-29 13:45:00,104.9,104.9,104.88,104.89,700.0,87.3,87.3,87.2833,87.2917,700.0
2014-04-29 13:50:00,104.95,104.98,104.95,104.98,2300.0,87.3416,87.3666,87.3416,87.3666,2300.0
2014-04-29 13:55:00,104.99,105.01,104.99,105.01,300.0,87.3749,87.3915,87.3749,87.3915,300.0
2014-04-29 14:00:00,105.04,105.05,105.0,105.0,3000.0,87.4165,87.4248,87.3832,87.3832,3000.0
2014-04-29 14:05:00,105.02,105.02,105.02,105.02,100.0,87.3999,87.3999,87.3999,87.3999,100.0
2014-04-29 14:10:00,105.03,105.04,105.0,105.0,600.0,87.4082,87.4165,87.3832,87.3832,600.0
2014-04-29 14:15:00,104.98,104.98,104.96,104.98,1600.0,87.3666,87.3666,87.3499,87.3666,1600.0
2014-04-29 14:20:00,105.01,105.01,105.01,105.01,100.0,87.3915,87.3915,87.3915,87.3915,100.0
2014-04-29 14:25:00,105.0,105.03,104.95,104.95,2700.0,87.3832,87.4082,87.3416,87.3416,2700.0
2014-04-29 14:30:00,104.96,104.98,104.95,104.97,2300.0,87.3499,87.3666,87.3416,87.3582,2300.0
2014-04-29 14:35:00,104.99,104.99,104.96,104.97,4100.0,87.3749,87.3749,87.3499,87.3582,4100.0
2014-04-29 14:40:00,104.96,104.96,104.95,104.95,1200.0,87.3499,87.3499,87.3416,87.3416,1200.0
2014-04-29 14:45:00,104.95,104.95,104.95,104.95,0.0,87.3416,87.3416,87.3416,87.3416,0.0
2014-04-29 14:50:00,104.97,104.98,104.94,104.98,4000.0,87.3582,87.3666,87.3333,87.3666,4000.0
2014-04-29 14:55:00,104.97,104.98,104.96,104.96,1400.0,87.3582,87.3666,87.3499,87.3499,1400.0
2014-04-29 15:00:00,104.97,104.98,104.97,104.98,200.0,87.3582,87.3666,87.3582,87.3666,200.0
2014-04-29 15:05:00,104.97,105.02,104.97,105.02,8900.0,87.3582,87.3999,87.3582,87.3999,8900.0
2014-04-29 15:10:00,105.01,105.03,104.97,104.98,5500.0,87.3915,87.4082,87.3582,87.3666,5500.0
2014-04-29 15:15:00,104.97,105.0,104.96,105.0,21000.0,87.3582,87.3832,87.3499,87.3832,21000.0
2014-04-29 15:20:00,104.98,104.98,104.97,104.97,5100.0,87.3666,87.3666,87.3582,87.3582,5100.0
2014-04-29 15:25:00,105.0,105.0,104.99,105.0,500.0,87.3832,87.3832,87.3749,87.3832,500.0
2014-04-29 15:30:00,105.0,105.0,104.99,105.0,1400.0,87.3832,87.3832,87.3749,87.3832,1400.0
2014-04-29 15:35:00,104.98,104.98,104.93,104.96,14200.0,87.3666,87.3666,87.325,87.3499,14200.0
2014-04-29 15:40:00,104.95,104.95,104.9,104.9,11100.0,87.3416,87.3416,87.3,87.3,11100.0
2014-04-29 15:45:00,104.9,104.96,104.89,104.96,4800.0,87.3,87.3499,87.2917,87.3499,4800.0
2014-04-29 15:50:00,104.95,104.96,104.93,104.95,13000.0,87.3416,87.3499,87.325,87.3416,13000.0
2014-04-29 15:55:00,104.94,104.98,104.91,104.96,88200.0,87.3333,87.3666,87.3083,87.3499,88200.0
2014-04-30 09:30:00,104.8,104.8,104.74,104.75,17500.0,87.2168,87.2168,87.1668,87.1752,17500.0
2014-04-30 09:35:00,104.76,104.81,104.66,104.75,7500.0,87.1835,87.2251,87.1003,87.1752,7500.0
2014-04-30 09:40:00,104.79,104.83,104.68,104.75,15000.0,87.2084,87.2417,87.1169,87.1752,15000.0
2014-04-30 09:45:00,104.77,104.91,104.77,104.77,7700.0,87.1918,87.3083,87.1918,87.1918,7700.0
2014-04-30 09:50:00,104.82,104.82,104.66,104.66,2300.0,87.2334,87.2334,87.1003,87.1003,2300.0
2014-04-30 09:55:00,104.65,104.73,104.63,104.73,10800.0,87.0919,87.1585,87.0753,87.1585,10800.0
2014-04-30 10:00:00,104.68,104.69,104.65,104.66,400.0,87.1169,87.1252,87.0919,87.1003,400.0
2014-04-30 10:05:00,104.61,104.73,104.61,104.73,2800.0,87.0586,87.1585,87.0586,87.1585,2800.0
2014-04-30 10:10:00,104.74,104.81,104.74,104.79,17200.0,87.1668,87.2251,87.1668,87.2084,17200.0
2014-04-30 10:15:00,104.85,104.89,104.8,104.89,3800.0,87.2584,87.2917,87.2168,87.2917,3800.0
2014-04-30 10:20:00,104.88,104.9,104.84,104.89,700.0,87.2833,87.3,87.2501,87.2917,700.0
2014-04-30 10:25:00,104.88,104.96,104.88,104.93,1500.0,87.2833,87.3499,87.2833,87.325,1500.0
2014-04-30 10:30:00,104.99,104.99,104.93,104.93,200.0,87.3749,87.3749,87.325,87.325,200.0
2014-04-30 10:35:00,104.94,104.94,104.92,104.94,900.0,87.3333,87.3333,87.3166,87.3333,900.0
2014-04-30 10:40:00,104.93,104.95,104.92,104.93,1700.0,87.325,87.3416,87.3166,87.325,1700.0
2014-04-30 10:45:00,104.92,105.01,104.92,105.0,1300.0,87.3166,87.3915,87.3166,87.3832,1300.0
2014-04-30 10:50:00,105.01,105.11,104.99,105.1,17800.0,87.3915,87.4748,87.3749,87.4664,17800.0
2014-04-30 10:55:00,105.09,105.1,105.04,105.04,6500.0,87.4581,87.4664,87.4165,87.4165,6500.0
2014-04-30 11:00:00,105.04,105.04,104.97,104.97,900.0,87.4165,87.4165,87.3582,87.3582,900.0
2014-04-30 11:05:00,105.0,105.0,104.96,104.96,1000.0,87.3832,87.3832,87.3499,87.3499,1000.0
2014-04-30 11:10:00,104.95,104.95,104.86,104.86,1700.0,87.3416,87.3416,87.2667,87.2667,1700.0
2014-04-30 11:15:00,104.84,104.88,104.84,104.85,1300.0,87.2501,87.2833,87.2501,87.2584,1300.0
2014-04-30 11:20:00,104.87,104.89,104.87,104.89,1300.0,87.275,87.2917,87.275,87.2917,1300.0
2014-04-30 11:25:00,104.86,104.9,104.85,104.89,700.0,87.2667,87.3,87.2584,87.2917,700.0
2014-04-30 11:30:00,104.91,104.94,104.91,104.92,1100.0,87.3083,87.3333,87.3083,87.3166,1100.0
2014-04-30 11:35:00,104.92,104.93,104.91,104.92,400.0,87.3166,87.325,87.3083,87.3166,400.0
2014-04-30 11:40:00,104.93,104.94,104.93,104.94,500.0,87.325,87.3333,87.325,87.3333,500.0
2014-04-30 11:45:00,104.97,104.99,104.95,104.95,1000.0,87.3582,87.3749,87.3416,87.3416,1000.0
2014-04-30 11:50:00,104.94,104.97,104.94,104.97,1500.0,87.3333,87.3582,87.3333,87.3582,1500.0
2014-04-30 11:55:00,104.99,104.99,104.94,104.95,10100.0,87.3749,87.3749,87.3333,87.3416,10100.0
2014-04-30 12:00:00,104.96,104.97,104.95,104.96,11300.0,87.3499,87.3582,87.3416,87.3499,11300.0
2014-04-30 12:05:00,104.98,105.01,104.98,105.0,13700.0,87.3666,87.3915,87.3666,87.3832,13700.0
2014-04-30 12:10:00,105.0,105.04,105.0,105.03,8200.0,87.3832,87.4165,87.3832,87.4082,8200.0
2014-04-30 12:15:00,105.02,105.02,104.99,105.01,20600.0,87.3999,87.3999,87.3749,87.3915,20600.0
2014-04-30 12:20:00,105.01,105.01,104.97,104.99,12900.0,87.3915,87.3915,87.3582,87.3749,12900.0
2014-04-30 12:25:00,104.99,105.0,104.97,104.98,11900.0,87.3749,87.3832,87.3582,87.3666,11900.0
2014-04-30 12:30:00,104.99,105.0,104.97,104.99,31800.0,87.3749,87.3832,87.3582,87.3749,31800.0
2014-04-30 12:35:00,104.99,105.01,104.98,105.01,10000.0,87.3749,87.3915,87.3666,87.3915,10000.0
2014-04-30 12:40:00,105.02,105.02,105.0,105.0,2900.0,87.3999,87.3999,87.3832,87.3832,2900.0
2014-04-30 12:45:00,105.04,105.04,105.03,105.03,200.0,87.4165,87.4165,87.4082,87.4082,200.0
2014-04-30 12:50:00,105.03,105.05,105.02,105.05,4400.0,87.4082,87.4248,87.3999,87.4248,4400.0
2014-04-30 12:55:00,105.06,105.06,105.06,105.06,400.0,87.4331,87.4331,87.4331,87.4331,400.0
2014-04-30 13:00:00,105.07,105.07,105.07,105.07,700.0,87.4415,87.4415,87.4415,87.4415,700.0
2014-04-30 13:05:00,105.08,105.09,105.08,105.09,4200.0,87.4498,87.4581,87.4498,87.4581,4200.0
2014-04-30 13:10:00,105.09,105.1,105.09,105.09,15700.0,87.4581,87.4664,87.4581,87.4581,15700.0
2014-04-30 13:15:00,105.07,105.07,105.05,105.05,3100.0,87.4415,87.4415,87.4248,87.4248,3100.0
2014-04-30 13:20:00,105.01,105.04,105.0,105.04,1300.0,87.3915,87.4165,87.3832,87.4165,1300.0
2014-04-30 13:25:00,105.07,105.07,105.07,105.07,100.0,87.4415,87.4415,87.4415,87.4415,100.0
2014-04-30 13:30:00,105.04,105.07,105.03,105.07,1200.0,87.4165,87.4415,87.4082,87.4415,1200.0
2014-04-30 13:35:00,105.07,105.08,105.07,105.07,2900.0,87.4415,87.4498,87.4415,87.4415,2900.0
2014-04-30 13:40:00,105.04,105.04,105.0,105.03,2800.0,87.4165,87.4165,87.3832,87.4082,2800.0
2014-04-30 13:45:00,105.03,105.03,105.01,105.01,4200.0,87.4082,87.4082,87.3915,87.3915,4200.0
2014-04-30 13:50:00,105.01,105.02,105.0,105.02,3900.0,87.3915,87.3999,87.3832,87.3999,3900.0
2014-04-30 13:55:00,105.02,105.03,105.0,105.0,2200.0,87.3999,87.4082,87.3832,87.3832,2200.0
2014-04-30 14:00:00,104.99,105.24,104.85,105.24,4900.0,87.3749,87.5829,87.2584,87.5829,4900.0
2014-04-30 14:05:00,105.03,105.09,104.94,105.06,4900.0,87.4082,87.4581,87.3333,87.4331,4900.0
2014-04-30 14:10:00,105.01,105.04,104.91,104.95,8700.0,87.3915,87.4165,87.3083,87.3416,8700.0
2014-04-30 14:15:00,104.99,105.07,104.94,105.03,11700.0,87.3749,87.4415,87.3333,87.4082,11700.0
2014-04-30 14:20:00,105.02,105.09,105.0,105.08,24200.0,87.3999,87.4581,87.3832,87.4498,24200.0
2014-04-30 14:25:00,105.13,105.13,105.06,105.13,800.0,87.4914,87.4914,87.4331,87.4914,800.0
2014-04-30 14:30:00,105.14,105.14,105.09,105.14,900.0,87.4997,87.4997,87.4581,87.4997,900.0
2014-04-30 14:35:00,105.17,105.17,105.13,105.14,900.0,87.5247,87.5247,87.4914,87.4997,900.0
2014-04-30 14:40:00,105.1,105.16,105.1,105.16,1700.0,87.4664,87.5164,87.4664,87.5164,1700.0
2014-04-30 14:45:00,105.16,105.31,105.16,105.31,1900.0,87.5164,87.6412,87.5164,87.6412,1900.0
2014-04-30 14:50:00,105.33,105.34,105.28,105.34,1400.0,87.6578,87.6662,87.6162,87.6662,1400.0
2014-04-30 14:55:00,105.34,105.36,105.27,105.27,5000.0,87.6662,87.6828,87.6079,87.6079,5000.0
2014-04-30 15:00:00,105.28,105.31,105.19,105.22,3300.0,87.6162,87.6412,87.5413,87.5663,3300.0
2014-04-30 15:05:00,105.21,105.21,105.13,105.13,8600.0,87.558,87.558,87.4914,87.4914,8600.0
2014-04-30 15:10:00,105.12,105.18,105.11,105.15,4600.0,87.4831,87.533,87.4748,87.508,4600.0
2014-04-30 15:15:00,105.1,105.1,105.02,105.1,94700.0,87.4664,87.4664,87.3999,87.4664,94700.0
2014-04-30 15:20:00,105.1,105.11,105.05,105.05,14900.0,87.4664,87.4748,87.4248,87.4248,14900.0
2014-04-30 15:25:00,105.07,105.23,105.07,105.21,13900.0,87.4415,87.5746,87.4415,87.558,13900.0
2014-04-30 15:30:00,105.22,105.31,105.22,105.31,7300.0,87.5663,87.6412,87.5663,87.6412,7300.0
2014-04-30 15:35:00,105.27,105.27,105.21,105.26,7700.0,87.6079,87.6079,87.558,87.5996,7700.0
2014-04-30 15:40:00,105.23,105.34,105.22,105.34,7600.0,87.5746,87.6662,87.5663,87.6662,7600.0
2014-04-30 15:45:00,105.31,105.31,105.12,105.2,20900.0,87.6412,87.6412,87.4831,87.5497,20900.0
2014-04-30 15:50:00,105.22,105.29,105.22,105.26,3300.0,87.5663,87.6246,87.5663,87.5996,3300.0
2014-04-30 15:55:00,105.27,105.32,105.21,105.27,26300.0,87.6079,87.6495,87.558,87.6079,26300.0
2014-05-01 09:30:00,105.22,105.27,105.14,105.14,5400.0,87.5663,87.6079,87.4997,87.4997,5400.0
2014-05-01 09:35:00,105.14,105.24,105.11,105.24,4600.0,87.4997,87.5829,87.4748,87.5829,4600.0
2014-05-01 09:40:00,105.29,105.36,105.29,105.36,700.0,87.6246,87.6828,87.6246,87.6828,700.0
2014-05-01 09:45:00,105.43,105.43,105.35,105.35,2500.0,87.7411,87.7411,87.6745,87.6745,2500.0
2014-05-01 09:50:00,105.37,105.37,105.25,105.26,1900.0,87.6911,87.6911,87.5913,87.5996,1900.0
2014-05-01 09:55:00,105.3,105.3,105.2,105.2,1600.0,87.6329,87.6329,87.5497,87.5497,1600.0
2014-05-01 10:00:00,105.22,105.28,105.18,105.18,3400.0,87.5663,87.6162,87.533,87.533,3400.0
2014-05-01 10:05:00,105.28,105.3,105.28,105.3,200.0,87.6162,87.6329,87.6162,87.6329,200.0
2014-05-01 10:10:00,105.28,105.28,105.11,105.11,600.0,87.6162,87.6162,87.4748,87.4748,600.0
2014-05-01 10:15:00,105.12,105.14,105.0,105.05,3700.0,87.4831,87.4997,87.3832,87.4248,3700.0
2014-05-01 10:20:00,105.02,105.1,105.02,105.1,4900.0,87.3999,87.4664,87.3999,87.4664,4900.0
2014-05-01 10:25:00,105.1,105.19,105.1,105.19,3500.0,87.4664,87.5413,87.4664,87.5413,3500.0
2014-05-01 10:30:00,105.17,105.24,105.17,105.24,3500.0,87.5247,87.5829,87.5247,87.5829,3500.0
2014-05-01 10:35:00,105.22,105.25,105.22,105.24,500.0,87.5663,87.5913,87.5663,87.5829,500.0
2014-05-01 10:40:00,105.28,105.34,105.28,105.34,1500.0,87.6162,87.6662,87.6162,87.6662,1500.0
2014-05-01 10:45:00,105.32,105.4,105.32,105.37,16100.0,87.6495,87.7161,87.6495,87.6911,16100.0
2014-05-01 10:50:00,105.39,105.42,105.39,105.42,1500.0,87.7078,87.7327,87.7078,87.7327,1500.0
2014-05-01 10:55:00,105.48,105.48,105.43,105.43,700.0,87.7827,87.7827,87.7411,87.7411,700.0
2014-05-01 11:00:00,105.43,105.45,105.43,105.43,1200.0,87.7411,87.7577,87.7411,87.7411,1200.0
2014-05-01 11:05:00,105.44,105.44,105.37,105.37,1200.0,87.7494,87.7494,87.6911,87.6911,1200.0
2014-05-01 11:10:00,105.38,105.41,105.38,105.4,1000.0,87.6995,87.7244,87.6995,87.7161,1000.0
2014-05-01 11:15:00,105.41,105.43,105.41,105.42,2500.0,87.7244,87.7411,87.7244,87.7327,2500.0
2014-05-01 11:20:00,105.42,105.44,105.36,105.44,6600.0,87.7327,87.7494,87.6828,87.7494,6600.0
2014-05-01 11:25:00,105.44,105.48,105.44,105.48,1700.0,87.7494,87.7827,87.7494,87.7827,1700.0
2014-05-01 11:30:00,105.48,105.65,105.47,105.59,16900.0,87.7827,87.9242,87.7744,87.8742,16900.0
2014-05-01 11:35:00,105.63,105.65,105.6,105.61,2400.0,87.9075,87.9242,87.8825,87.8909,2400.0
2014-05-01 11:40:00,105.61,105.63,105.59,105.6,2400.0,87.8909,87.9075,87.8742,87.8825,2400.0
2014-05-01 11:45:00,105.59,105.59,105.54,105.57,4300.0,87.8742,87.8742,87.8326,87.8576,4300.0
2014-05-01 11:50:00,105.55,105.55,105.5,105.52,3800.0,87.8409,87.8409,87.7993,87.816,3800.0
2014-05-01 11:55:00,105.52,105.54,105.43,105.47,5400.0,87.816,87.8326,87.7411,87.7744,5400.0
2014-05-01 12:00:00,105.45,105.53,105.43,105.53,3100.0,87.7577,87.8243,87.7411,87.8243,3100.0
2014-05-01 12:05:00,105.54,105.55,105.52,105.55,2200.0,87.8326,87.8409,87.816,87.8409,2200.0
2014-05-01 12:10:00,105.56,105.56,105.53,105.56,1000.0,87.8493,87.8493,87.8243,87.8493,1000.0
2014-05-01 12:15:00,105.57,105.57,105.51,105.51,1200.0,87.8576,87.8576,87.8076,87.8076,1200.0
2014-05-01 12:20:00,105.48,105.52,105.46,105.5,2100.0,87.7827,87.816,87.766,87.7993,2100.0
2014-05-01 12:25:00,105.55,105.55,105.54,105.54,700.0,87.8409,87.8409,87.8326,87.8326,700.0
2014-05-01 12:30:00,105.51,105.55,105.5,105.55,1900.0,87.8076,87.8409,87.7993,87.8409,1900.0
2014-05-01 12:35:00,105.54,105.54,105.49,105.49,4800.0,87.8326,87.8326,87.791,87.791,4800.0
2014-05-01 12:40:00,105.46,105.5,105.46,105.47,4000.0,87.766,87.7993,87.766,87.7744,4000.0
2014-05-01 12:45:00,105.43,105.46,105.41,105.45,11000.0,87.7411,87.766,87.7244,87.7577,11000.0
2014-05-01 12:50:00,105.46,105.48,105.46,105.47,2500.0,87.766,87.7827,87.766,87.7744,2500.0
2014-05-01 12:55:00,105.48,105.49,105.46,105.46,1800.0,87.7827,87.791,87.766,87.766,1800.0
2014-05-01 13:00:00,105.51,105.51,105.47,105.47,1900.0,87.8076,87.8076,87.7744,87.7744,1900.0
2014-05-01 13:05:00,105.46,105.52,105.45,105.5,5000.0,87.766,87.816,87.7577,87.7993,5000.0
2014-05-01 13:10:00,105.51,105.51,105.43,105.44,2800.0,87.8076,87.8076,87.7411,87.7494,2800.0
2014-05-01 13:15:00,105.45,105.45,105.42,105.43,1600.0,87.7577,87.7577,87.7327,87.7411,1600.0
2014-05-01 13:20:00,105.42,105.44,105.36,105.41,17300.0,87.7327,87.7494,87.6828,87.7244,17300.0
2014-05-01 13:25:00,105.42,105.42,105.39,105.39,8200.0,87.7327,87.7327,87.7078,87.7078,8200.0
2014-05-01 13:30:00,105.39,105.39,105.33,105.38,6500.0,87.7078,87.7078,87.6578,87.6995,6500.0
2014-05-01 13:35:00,105.36,105.42,105.36,105.41,3000.0,87.6828,87.7327,87.6828,87.7244,3000.0
2014-05-01 13:40:00,105.4,105.41,105.35,105.38,2400.0,87.7161,87.7244,87.6745,87.6995,2400.0
2014-05-01 13:45:00,105.38,105.4,105.32,105.33,3800.0,87.6995,87.7161,87.6495,87.6578,3800.0
2014-05-01 13:50:00,105.3,105.3,105.25,105.3,7400.0,87.6329,87.6329,87.5913,87.6329,7400.0
2014-05-01 13:55:00,105.28,105.28,105.14,105.2,7600.0,87.6162,87.6162,87.4997,87.5497,7600.0
2014-05-01 14:00:00,105.18,105.28,105.18,105.28,2800.0,87.533,87.6162,87.533,87.6162,2800.0
2014-05-01 14:05:00,105.29,105.31,105.27,105.29,2400.0,87.6246,87.6412,87.6079,87.6246,2400.0
2014-05-01 14:10:00,105.33,105.34,105.3,105.3,3300.0,87.6578,87.6662,87.6329,87.6329,3300.0
2014-05-01 14:15:00,105.27,105.31,105.27,105.27,8300.0,87.6079,87.6412,87.6079,87.6079,8300.0
2014-05-01 14:20:00,105.27,105.33,105.25,105.31,5800.0,87.6079,87.6578,87.5913,87.6412,5800.0
2014-05-01 14:25:00,105.28,105.35,105.28,105.33,2900.0,87.6162,87.6745,87.6162,87.6578,2900.0
2014-05-01 14:30:00,105.33,105.35,105.29,105.29,3100.0,87.6578,87.6745,87.6246,87.6246,3100.0
2014-05-01 14:35:00,105.27,105.27,105.2,105.21,2500.0,87.6079,87.6079,87.5497,87.558,2500.0
2014-05-01 14:40:00,105.2,105.24,105.14,105.15,3300.0,87.5497,87.5829,87.4997,87.508,3300.0
2014-05-01 14:45:00,105.16,105.22,105.1,105.21,23000.0,87.5164,87.5663,87.4664,87.558,23000.0
2014-05-01 14:50:00,105.22,105.23,105.17,105.19,3200.0,87.5663,87.5746,87.5247,87.5413,3200.0
2014-05-01 14:55:00,105.19,105.21,105.18,105.21,1800.0,87.5413,87.558,87.533,87.558,1800.0
2014-05-01 15:00:00,105.2,105.23,105.18,105.18,3200.0,87.5497,87.5746,87.533,87.533,3200.0
2014-05-01 15:05:00,105.16,105.2,105.14,105.18,7900.0,87.5164,87.5497,87.4997,87.533,7900.0
2014-05-01 15:10:00,105.16,105.23,105.12,105.23,4900.0,87.5164,87.5746,87.4831,87.5746,4900.0
2014-05-01 15:15:00,105.21,105.31,105.21,105.25,27300.0,87.558,87.6412,87.558,87.5913,27300.0
2014-05-01 15:20:00,105.27,105.28,105.2,105.22,12400.0,87.6079,87.6162,87.5497,87.5663,12400.0
2014-05-01 15:25:00,105.22,105.22,105.16,105.17,5800.0,87.5663,87.5663,87.5164,87.5247,5800.0
2014-05-01 15:30:00,105.16,105.19,105.14,105.19,5900.0,87.5164,87.5413,87.4997,87.5413,5900.0
2014-05-01 15:35:00,105.2,105.22,105.17,105.18,5900.0,87.5497,87.5663,87.5247,87.533,5900.0
2014-05-01 15:40:00,105.19,105.22,105.17,105.17,4300.0,87.5413,87.5663,87.5247,87.5247,4300.0
2014-05-01 15:45:00,105.17,105.2,105.17,105.18,13100.0,87.5247,87.5497,87.5247,87.533,13100.0
2014-05-01 15:50:00,105.18,105.31,105.18,105.3,23700.0,87.533,87.6412,87.533,87.6329,23700.0
2014-05-01 15:55:00,105.3,105.33,105.26,105.33,58800.0,87.6329,87.6578,87.5996,87.6578,58800.0
2014-05-02 09:30:00,105.4,105.46,105.26,105.44,12600.0,87.7161,87.766,87.5996,87.7494,12600.0
2014-05-02 09:35:00,105.41,105.56,105.41,105.52,5300.0,87.7244,87.8493,87.7244,87.816,5300.0
2014-05-02 09:40:00,105.62,105.62,105.49,105.49,600.0,87.8992,87.8992,87.791,87.791,600.0
2014-05-02 09:45:00,105.59,105.64,105.48,105.48,6700.0,87.8742,87.9158,87.7827,87.7827,6700.0
2014-05-02 09:50:00,105.44,105.56,105.44,105.56,6400.0,87.7494,87.8493,87.7494,87.8493,6400.0
2014-05-02 09:55:00,105.51,105.51,105.47,105.47,600.0,87.8076,87.8076,87.7744,87.7744,600.0
2014-05-02 10:00:00,105.49,105.58,105.49,105.51,1700.0,87.791,87.8659,87.791,87.8076,1700.0
2014-05-02 10:05:00,105.61,105.73,105.61,105.69,2800.0,87.8909,87.9907,87.8909,87.9574,2800.0
2014-05-02 10:10:00,105.74,105.81,105.72,105.78,2600.0,87.9991,88.0573,87.9824,88.0323,2600.0
2014-05-02 10:15:00,105.78,105.78,105.75,105.77,2700.0,88.0323,88.0323,88.0074,88.024,2700.0
2014-05-02 10:20:00,105.77,105.77,105.74,105.77,1700.0,88.024,88.024,87.9991,88.024,1700.0
2014-05-02 10:25:00,105.79,105.8,105.65,105.69,3900.0,88.0407,88.049,87.9242,87.9574,3900.0
2014-05-02 10:30:00,105.68,105.73,105.65,105.73,2300.0,87.9491,87.9907,87.9242,87.9907,2300.0
2014-05-02 10:35:00,105.75,105.78,105.72,105.73,5600.0,88.0074,88.0323,87.9824,87.9907,5600.0
2014-05-02 10:40:00,105.73,105.76,105.53,105.53,5600.0,87.9907,88.0157,87.8243,87.8243,5600.0
2014-05-02 10:45:00,105.53,105.53,105.25,105.25,10900.0,87.8243,87.8243,87.5913,87.5913,10900.0
2014-05-02 10:50:00,105.24,105.34,105.21,105.34,3700.0,87.5829,87.6662,87.558,87.6662,3700.0
2014-05-02 10:55:00,105.27,105.41,105.27,105.32,10600.0,87.6079,87.7244,87.6079,87.6495,10600.0
2014-05-02 11:00:00,105.31,105.38,105.29,105.38,2600.0,87.6412,87.6995,87.6246,87.6995,2600.0
2014-05-02 11:05:00,105.44,105.44,105.43,105.43,1700.0,87.7494,87.7494,87.7411,87.7411,1700.0
2014-05-02 11:10:00,105.38,105.39,105.32,105.32,3900.0,87.6995,87.7078,87.6495,87.6495,3900.0
2014-05-02 11:15:00,105.33,105.38,105.33,105.38,2500.0,87.6578,87.6995,87.6578,87.6995,2500.0
2014-05-02 11:20:00,105.38,105.38,105.32,105.36,1400.0,87.6995,87.6995,87.6495,87.6828,1400.0
2014-05-02 11:25:00,105.3,105.32,105.24,105.27,1700.0,87.6329,87.6495,87.5829,87.6079,1700.0
2014-05-02 11:30:00,105.3,105.44,105.29,105.44,2700.0,87.6329,87.7494,87.6246,87.7494,2700.0
2014-05-02 11:35:00,105.4,105.4,105.39,105.39,1200.0,87.7161,87.7161,87.7078,87.7078,1200.0
2014-05-02 11:40:00,105.37,105.37,105.33,105.35,2300.0,87.6911,87.6911,87.6578,87.6745,2300.0
2014-05-02 11:45:00,105.36,105.46,105.36,105.44,8100.0,87.6828,87.766,87.6828,87.7494,8100.0
2014-05-02 11:50:00,105.43,105.51,105.42,105.48,15300.0,87.7411,87.8076,87.7327,87.7827,15300.0
2014-05-02 11:55:00,105.48,105.53,105.45,105.48,7900.0,87.7827,87.8243,87.7577,87.7827,7900.0
2014-05-02 12:00:00,105.47,105.47,105.41,105.41,5600.0,87.7744,87.7744,87.7244,87.7244,5600.0
2014-05-02 12:05:00,105.43,105.44,105.39,105.39,4800.0,87.7411,87.7494,87.7078,87.7078,4800.0
2014-05-02 12:10:00,105.38,105.43,105.37,105.43,6200.0,87.6995,87.7411,87.6911,87.7411,6200.0
2014-05-02 12:15:00,105.44,105.45,105.42,105.45,5300.0,87.7494,87.7577,87.7327,87.7577,5300.0
2014-05-02 12:20:00,105.44,105.46,105.41,105.42,5100.0,87.7494,87.766,87.7244,87.7327,5100.0
2014-05-02 12:25:00,105.42,105.43,105.41,105.41,1000.0,87.7327,87.7411,87.7244,87.7244,1000.0
2014-05-02 12:30:00,105.41,105.42,105.4,105.42,7800.0,87.7244,87.7327,87.7161,87.7327,7800.0
2014-05-02 12:35:00,105.45,105.48,105.42,105.48,5000.0,87.7577,87.7827,87.7327,87.7827,5000.0
2014-05-02 12:40:00,105.49,105.49,105.46,105.46,2300.0,87.791,87.791,87.766,87.766,2300.0
2014-05-02 12:45:00,105.5,105.5,105.47,105.5,2400.0,87.7993,87.7993,87.7744,87.7993,2400.0
2014-05-02 12:50:00,105.47,105.47,105.46,105.46,1400.0,87.7744,87.7744,87.766,87.766,1400.0
2014-05-02 12:55:00,105.47,105.47,105.44,105.44,900.0,87.7744,87.7744,87.7494,87.7494,900.0
2014-05-02 13:00:00,105.45,105.47,105.44,105.47,1100.0,87.7577,87.7744,87.7494,87.7744,1100.0
2014-05-02 13:05:00,105.44,105.44,105.41,105.41,1800.0,87.7494,87.7494,87.7244,87.7244,1800.0
2014-05-02 13:10:00,105.41,105.41,105.35,105.39,9300.0,87.7244,87.7244,87.6745,87.7078,9300.0
2014-05-02 13:15:00,105.34,105.37,105.31,105.37,11600.0,87.6662,87.6911,87.6412,87.6911,11600.0
2014-05-02 13:20:00,105.35,105.36,105.31,105.34,16000.0,87.6745,87.6828,87.6412,87.6662,16000.0
2014-05-02 13:25:00,105.32,105.32,105.27,105.29,4900.0,87.6495,87.6495,87.6079,87.6246,4900.0
2014-05-02 13:30:00,105.21,105.28,105.21,105.28,800.0,87.558,87.6162,87.558,87.6162,800.0
2014-05-02 13:35:00,105.27,105.27,105.23,105.26,2900.0,87.6079,87.6079,87.5746,87.5996,2900.0
2014-05-02 13:40:00,105.24,105.28,105.23,105.28,2700.0,87.5829,87.6162,87.5746,87.6162,2700.0
2014-05-02 13:45:00,105.28,105.32,105.26,105.29,3500.0,87.6162,87.6495,87.5996,87.6246,3500.0
2014-05-02 13:50:00,105.31,105.32,105.28,105.3,4000.0,87.6412,87.6495,87.6162,87.6329,4000.0
2014-05-02 13:55:00,105.26,105.26,105.21,105.21,3000.0,87.5996,87.5996,87.558,87.558,3000.0
2014-05-02 14:00:00,105.2,105.2,105.14,105.18,11500.0,87.5497,87.5497,87.4997,87.533,11500.0
2014-05-02 14:05:00,105.18,105.21,105.11,105.11,7800.0,87.533,87.558,87.4748,87.4748,7800.0
2014-05-02 14:10:00,105.09,105.16,105.09,105.14,3800.0,87.4581,87.5164,87.4581,87.4997,3800.0
2014-05-02 14:15:00,105.17,105.26,105.17,105.26,800.0,87.5247,87.5996,87.5247,87.5996,800.0
2014-05-02 14:20:00,105.23,105.23,105.2,105.2,2400.0,87.5746,87.5746,87.5497,87.5497,2400.0
2014-05-02 14:25:00,105.19,105.19,105.17,105.18,1900.0,87.5413,87.5413,87.5247,87.533,1900.0
2014-05-02 14:30:00,105.19,105.24,105.18,105.24,900.0,87.5413,87.5829,87.533,87.5829,900.0
2014-05-02 14:35:00,105.27,105.31,105.27,105.27,4900.0,87.6079,87.6412,87.6079,87.6079,4900.0
2014-05-02 14:40:00,105.25,105.27,105.25,105.27,2500.0,87.5913,87.6079,87.5913,87.6079,2500.0
2014-05-02 14:45:00,105.27,105.27,105.21,105.25,19600.0,87.6079,87.6079,87.558,87.5913,19600.0
2014-05-02 14:50:00,105.24,105.3,105.24,105.3,17500.0,87.5829,87.6329,87.5829,87.6329,17500.0
2014-05-02 14:55:00,105.27,105.28,105.26,105.26,20100.0,87.6079,87.6162,87.5996,87.5996,20100.0
2014-05-02 15:00:00,105.25,105.34,105.25,105.34,22700.0,87.5913,87.6662,87.5913,87.6662,22700.0
2014-05-02 15:05:00,105.33,105.4,105.33,105.4,24900.0,87.6578,87.7161,87.6578,87.7161,24900.0
2014-05-02 15:10:00,105.39,105.39,105.32,105.33,27500.0,87.7078,87.7078,87.6495,87.6578,27500.0
2014-05-02 15:15:00,105.32,105.35,105.31,105.34,21800.0,87.6495,87.6745,87.6412,87.6662,21800.0
2014-05-02 15:20:00,105.34,105.35,105.28,105.28,23500.0,87.6662,87.6745,87.6162,87.6162,23500.0
2014-05-02 15:25:00,105.28,105.29,105.25,105.25,24500.0,87.6162,87.6246,87.5913,87.5913,24500.0
2014-05-02 15:30:00,105.24,105.25,105.2,105.21,23400.0,87.5829,87.5913,87.5497,87.558,23400.0
2014-05-02 15:35:00,105.19,105.22,105.16,105.18,28500.0,87.5413,87.5663,87.5164,87.533,28500.0
2014-05-02 15:40:00,105.19,105.22,105.17,105.22,24900.0,87.5413,87.5663,87.5247,87.5663,24900.0
2014-05-02 15:45:00,105.22,105.24,105.21,105.22,24200.0,87.5663,87.5829,87.558,87.5663,24200.0
2014-05-02 15:50:00,105.23,105.32,105.23,105.28,25000.0,87.5746,87.6495,87.5746,87.6162,25000.0
2014-05-02 15:55:00,105.29,105.31,105.2,105.23,94800.0,87.6246,87.6412,87.5497,87.5746,94800.0
2014-05-05 09:30:00,104.68,104.74,104.51,104.51,2200.0,87.1169,87.1668,86.9754,86.9754,2200.0
2014-05-05 09:35:00,104.51,104.53,104.42,104.53,5700.0,86.9754,86.9921,86.9005,86.9921,5700.0
2014-05-05 09:40:00,104.52,104.62,104.4,104.61,3700.0,86.9837,87.067,86.8839,87.0586,3700.0
2014-05-05 09:45:00,104.62,104.63,104.5,104.5,2600.0,87.067,87.0753,86.9671,86.9671,2600.0
2014-05-05 09:50:00,104.53,104.79,104.5,104.79,3500.0,86.9921,87.2084,86.9671,87.2084,3500.0
2014-05-05 09:55:00,104.78,104.83,104.76,104.83,5800.0,87.2001,87.2417,87.1835,87.2417,5800.0
2014-05-05 10:00:00,104.9,104.91,104.83,104.83,3000.0,87.3,87.3083,87.2417,87.2417,3000.0
2014-05-05 10:05:00,104.87,104.87,104.78,104.81,6500.0,87.275,87.275,87.2001,87.2251,6500.0
2014-05-05 10:10:00,104.82,104.9,104.82,104.9,10800.0,87.2334,87.3,87.2334,87.3,10800.0
2014-05-05 10:15:00,104.96,105.07,104.95,105.07,5000.0,87.3499,87.4415,87.3416,87.4415,5000.0
2014-05-05 10:20:00,105.09,105.12,105.05,105.11,7200.0,87.4581,87.4831,87.4248,87.4748,7200.0
2014-05-05 10:25:00,105.13,105.13,105.0,105.0,11700.0,87.4914,87.4914,87.3832,87.3832,11700.0
2014-05-05 10:30:00,105.03,105.09,105.0,105.08,2300.0,87.4082,87.4581,87.3832,87.4498,2300.0
2014-05-05 10:35:00,105.07,105.14,105.07,105.13,3100.0,87.4415,87.4997,87.4415,87.4914,3100.0
2014-05-05 10:40:00,105.14,105.31,105.13,105.3,39100.0,87.4997,87.6412,87.4914,87.6329,39100.0
2014-05-05 10:45:00,105.3,105.3,105.25,105.26,10200.0,87.6329,87.6329,87.5913,87.5996,10200.0
2014-05-05 10:50:00,105.27,105.35,105.24,105.3,17500.0,87.6079,87.6745,87.5829,87.6329,17500.0
2014-05-05 10:55:00,105.3,105.3,105.23,105.25,7600.0,87.6329,87.6329,87.5746,87.5913,7600.0
2014-05-05 11:00:00,105.24,105.25,105.18,105.2,10700.0,87.5829,87.5913,87.533,87.5497,10700.0
2014-05-05 11:05:00,105.2,105.22,105.18,105.2,7400.0,87.5497,87.5663,87.533,87.5497,7400.0
2014-05-05 11:10:00,105.2,105.27,105.2,105.24,12200.0,87.5497,87.6079,87.5497,87.5829,12200.0
2014-05-05 11:15:00,105.24,105.27,105.21,105.21,13500.0,87.5829,87.6079,87.558,87.558,13500.0
2014-05-05 11:20:00,105.22,105.29,105.21,105.25,49500.0,87.5663,87.6246,87.558,87.5913,49500.0
2014-05-05 11:25:00,105.24,105.26,105.19,105.25,16100.0,87.5829,87.5996,87.5413,87.5913,16100.0
2014-05-05 11:30:00,105.25,105.35,105.25,105.33,13900.0,87.5913,87.6745,87.5913,87.6578,13900.0
2014-05-05 11:35:00,105.31,105.32,105.29,105.31,3900.0,87.6412,87.6495,87.6246,87.6412,3900.0
2014-05-05 11:40:00,105.33,105.41,105.28,105.28,2700.0,87.6578,87.7244,87.6162,87.6162,2700.0
2014-05-05 11:45:00,105.29,105.34,105.28,105.32,4300.0,87.6246,87.6662,87.6162,87.6495,4300.0
2014-05-05 11:50:00,105.33,105.36,105.29,105.34,8600.0,87.6578,87.6828,87.6246,87.6662,8600.0
2014-05-05 11:55:00,105.35,105.35,105.34,105.34,5500.0,87.6745,87.6745,87.6662,87.6662,5500.0
2014-05-05 12:00:00,105.36,105.37,105.34,105.36,4000.0,87.6828,87.6911,87.6662,87.6828,4000.0
2014-05-05 12:05:00,105.35,105.35,105.27,105.27,4900.0,87.6745,87.6745,87.6079,87.6079,4900.0
2014-05-05 12:10:00,105.27,105.33,105.27,105.33,4600.0,87.6079,87.6578,87.6079,87.6578,4600.0
2014-05-05 12:15:00,105.32,105.34,105.32,105.33,3100.0,87.6495,87.6662,87.6495,87.6578,3100.0
2014-05-05 12:20:00,105.33,105.36,105.33,105.36,3000.0,87.6578,87.6828,87.6578,87.6828,3000.0
2014-05-05 12:25:00,105.36,105.36,105.34,105.35,4000.0,87.6828,87.6828,87.6662,87.6745,4000.0
2014-05-05 12:30:00,105.34,105.34,105.31,105.33,2800.0,87.6662,87.6662,87.6412,87.6578,2800.0
2014-05-05 12:35:00,105.33,105.34,105.32,105.33,1700.0,87.6578,87.6662,87.6495,87.6578,1700.0
2014-05-05 12:40:00,105.33,105.33,105.3,105.31,6000.0,87.6578,87.6578,87.6329,87.6412,6000.0
2014-05-05 12:45:00,105.31,105.34,105.31,105.32,4600.0,87.6412,87.6662,87.6412,87.6495,4600.0
2014-05-05 12:50:00,105.33,105.33,105.3,105.3,2900.0,87.6578,87.6578,87.6329,87.6329,2900.0
2014-05-05 12:55:00,105.31,105.31,105.22,105.23,10900.0,87.6412,87.6412,87.5663,87.5746,10900.0
2014-05-05 13:00:00,105.23,105.24,105.22,105.23,6700.0,87.5746,87.5829,87.5663,87.5746,6700.0
2014-05-05 13:05:00,105.23,105.25,105.23,105.23,14600.0,87.5746,87.5913,87.5746,87.5746,14600.0
2014-05-05 13:10:00,105.22,105.22,105.17,105.19,12800.0,87.5663,87.5663,87.5247,87.5413,12800.0
2014-05-05 13:15:00,105.17,105.22,105.16,105.22,5100.0,87.5247,87.5663,87.5164,87.5663,5100.0
2014-05-05 13:20:00,105.21,105.24,105.2,105.23,5000.0,87.558,87.5829,87.5497,87.5746,5000.0
2014-05-05 13:25:00,105.23,105.26,105.22,105.22,4800.0,87.5746,87.5996,87.5663,87.5663,4800.0
2014-05-05 13:30:00,105.22,105.26,105.21,105.26,4700.0,87.5663,87.5996,87.558,87.5996,4700.0
2014-05-05 13:35:00,105.25,105.25,105.23,105.23,5800.0,87.5913,87.5913,87.5746,87.5746,5800.0
2014-05-05 13:40:00,105.23,105.26,105.22,105.26,5600.0,87.5746,87.5996,87.5663,87.5996,5600.0
2014-05-05 13:45:00,105.26,105.27,105.25,105.27,4400.0,87.5996,87.6079,87.5913,87.6079,4400.0
2014-05-05 13:50:00,105.28,105.29,105.25,105.29,2400.0,87.6162,87.6246,87.5913,87.6246,2400.0
2014-05-05 13:55:00,105.29,105.29,105.28,105.28,10400.0,87.6246,87.6246,87.6162,87.6162,10400.0
2014-05-05 14:00:00,105.28,105.32,105.28,105.3,10000.0,87.6162,87.6495,87.6162,87.6329,10000.0
2014-05-05 14:05:00,105.3,105.32,105.29,105.32,2400.0,87.6329,87.6495,87.6246,87.6495,2400.0
2014-05-05 14:10:00,105.3,105.31,105.28,105.3,2200.0,87.6329,87.6412,87.6162,87.6329,2200.0
2014-05-05 14:15:00,105.3,105.32,105.3,105.32,3500.0,87.6329,87.6495,87.6329,87.6495,3500.0
2014-05-05 14:20:00,105.32,105.34,105.32,105.34,2100.0,87.6495,87.6662,87.6495,87.6662,2100.0
2014-05-05 14:25:00,105.35,105.37,105.35,105.35,1200.0,87.6745,87.6911,87.6745,87.6745,1200.0
2014-05-05 14:30:00,105.32,105.34,105.31,105.33,4800.0,87.6495,87.6662,87.6412,87.6578,4800.0
2014-05-05 14:35:00,105.35,105.36,105.32,105.34,2700.0,87.6745,87.6828,87.6495,87.6662,2700.0
2014-05-05 14:40:00,105.34,105.39,105.34,105.39,2000.0,87.6662,87.7078,87.6662,87.7078,2000.0
2014-05-05 14:45:00,105.41,105.48,105.4,105.48,4200.0,87.7244,87.7827,87.7161,87.7827,4200.0
2014-05-05 14:50:00,105.5,105.51,105.44,105.46,6000.0,87.7993,87.8076,87.7494,87.766,6000.0
2014-05-05 14:55:00,105.46,105.47,105.45,105.45,900.0,87.766,87.7744,87.7577,87.7577,900.0
2014-05-05 15:00:00,105.45,105.45,105.41,105.41,3100.0,87.7577,87.7577,87.7244,87.7244,3100.0
2014-05-05 15:05:00,105.42,105.44,105.42,105.44,3100.0,87.7327,87.7494,87.7327,87.7494,3100.0
2014-05-05 15:10:00,105.45,105.47,105.43,105.43,3600.0,87.7577,87.7744,87.7411,87.7411,3600.0
2014-05-05 15:15:00,105.42,105.42,105.4,105.41,5000.0,87.7327,87.7327,87.7161,87.7244,5000.0
2014-05-05 15:20:00,105.41,105.42,105.4,105.4,800.0,87.7244,87.7327,87.7161,87.7161,800.0
2014-05-05 15:25:00,105.4,105.43,105.38,105.43,3000.0,87.7161,87.7411,87.6995,87.7411,3000.0
2014-05-05 15:30:00,105.44,105.46,105.42,105.45,7100.0,87.7494,87.766,87.7327,87.7577,7100.0
2014-05-05 15:35:00,105.46,105.46,105.44,105.45,4400.0,87.766,87.766,87.7494,87.7577,4400.0
2014-05-05 15:40:00,105.46,105.47,105.37,105.38,27500.0,87.766,87.7744,87.6911,87.6995,27500.0
2014-05-05 15:45:00,105.38,105.44,105.38,105.41,9000.0,87.6995,87.7494,87.6995,87.7244,9000.0
2014-05-05 15:50:00,105.41,105.45,105.4,105.44,10800.0,87.7244,87.7577,87.7161,87.7494,10800.0
2014-05-05 15:55:00,105.44,105.48,105.43,105.45,17600.0,87.7494,87.7827,87.7411,87.7577,17600.0
2014-05-06 09:30:00,105.29,105.46,105.1,105.15,25100.0,87.6246,87.766,87.4664,87.508,25100.0
2014-05-06 09:35:00,105.14,105.17,105.02,105.04,6300.0,87.4997,87.5247,87.3999,87.4165,6300.0
2014-05-06 09:40:00,104.98,105.03,104.95,105.03,3700.0,87.3666,87.4082,87.3416,87.4082,3700.0
2014-05-06 09:45:00,104.97,105.16,104.97,105.12,4500.0,87.3582,87.5164,87.3582,87.4831,4500.0
2014-05-06 09:50:00,105.02,105.07,105.02,105.05,1300.0,87.3999,87.4415,87.3999,87.4248,1300.0
2014-05-06 09:55:00,105.03,105.13,105.03,105.13,1100.0,87.4082,87.4914,87.4082,87.4914,1100.0
2014-05-06 10:00:00,105.1,105.12,105.09,105.12,1200.0,87.4664,87.4831,87.4581,87.4831,1200.0
2014-05-06 10:05:00,105.06,105.06,105.06,105.06,3600.0,87.4331,87.4331,87.4331,87.4331,3600.0
2014-05-06 10:10:00,104.99,105.08,104.99,105.05,6600.0,87.3749,87.4498,87.3749,87.4248,6600.0
2014-05-06 10:15:00,105.07,105.11,105.07,105.11,1700.0,87.4415,87.4748,87.4415,87.4748,1700.0
2014-05-06 10:20:00,105.08,105.19,105.08,105.19,14000.0,87.4498,87.5413,87.4498,87.5413,14000.0
2014-05-06 10:25:00,105.13,105.19,105.13,105.19,700.0,87.4914,87.5413,87.4914,87.5413,700.0
2014-05-06 10:30:00,105.22,105.28,105.22,105.26,1800.0,87.5663,87.6162,87.5663,87.5996,1800.0
2014-05-06 10:35:00,105.23,105.23,105.19,105.19,1200.0,87.5746,87.5746,87.5413,87.5413,1200.0
2014-05-06 10:40:00,105.19,105.24,105.17,105.23,4800.0,87.5413,87.5829,87.5247,87.5746,4800.0
2014-05-06 10:45:00,105.19,105.21,105.17,105.21,900.0,87.5413,87.558,87.5247,87.558,900.0
2014-05-06 10:50:00,105.23,105.23,105.07,105.07,1200.0,87.5746,87.5746,87.4415,87.4415,1200.0
2014-05-06 10:55:00,105.08,105.09,104.99,104.99,2500.0,87.4498,87.4581,87.3749,87.3749,2500.0
2014-05-06 11:00:00,104.93,105.0,104.93,105.0,1300.0,87.325,87.3832,87.325,87.3832,1300.0
2014-05-06 11:05:00,104.99,105.0,104.98,104.98,300.0,87.3749,87.3832,87.3666,87.3666,300.0
2014-05-06 11:10:00,104.99,105.06,104.98,105.05,1400.0,87.3749,87.4331,87.3666,87.4248,1400.0
2014-05-06 11:15:00,105.04,105.05,105.01,105.05,2500.0,87.4165,87.4248,87.3915,87.4248,2500.0
2014-05-06 11:20:00,105.06,105.1,105.05,105.08,900.0,87.4331,87.4664,87.4248,87.4498,900.0
2014-05-06 11:25:00,105.07,105.07,104.99,105.02,1800.0,87.4415,87.4415,87.3749,87.3999,1800.0
2014-05-06 11:30:00,105.04,105.06,105.03,105.05,1700.0,87.4165,87.4331,87.4082,87.4248,1700.0
2014-05-06 11:35:00,105.0,105.1,105.0,105.09,1200.0,87.3832,87.4664,87.3832,87.4581,1200.0
2014-05-06 11:40:00,105.08,105.08,105.04,105.04,2200.0,87.4498,87.4498,87.4165,87.4165,2200.0
2014-05-06 11:45:00,105.05,105.1,105.04,105.1,900.0,87.4248,87.4664,87.4165,87.4664,900.0
2014-05-06 11:50:00,105.09,105.11,105.09,105.11,600.0,87.4581,87.4748,87.4581,87.4748,600.0
2014-05-06 11:55:00,105.1,105.14,105.1,105.14,900.0,87.4664,87.4997,87.4664,87.4997,900.0
2014-05-06 12:00:00,105.12,105.13,105.1,105.1,400.0,87.4831,87.4914,87.4664,87.4664,400.0
2014-05-06 12:05:00,105.09,105.09,105.06,105.07,500.0,87.4581,87.4581,87.4331,87.4415,500.0
2014-05-06 12:10:00,105.09,105.11,105.07,105.07,700.0,87.4581,87.4748,87.4415,87.4415,700.0
2014-05-06 12:15:00,105.06,105.06,105.02,105.02,1000.0,87.4331,87.4331,87.3999,87.3999,1000.0
2014-05-06 12:20:00,105.04,105.04,104.97,105.01,3900.0,87.4165,87.4165,87.3582,87.3915,3900.0
2014-05-06 12:25:00,105.0,105.02,104.96,105.02,900.0,87.3832,87.3999,87.3499,87.3999,900.0
2014-05-06 12:30:00,104.99,105.04,104.99,105.04,9200.0,87.3749,87.4165,87.3749,87.4165,9200.0
2014-05-06 12:35:00,105.03,105.07,105.03,105.07,400.0,87.4082,87.4415,87.4082,87.4415,400.0
2014-05-06 12:40:00,105.05,105.05,105.04,105.04,200.0,87.4248,87.4248,87.4165,87.4165,200.0
2014-05-06 12:45:00,105.01,105.01,105.0,105.0,200.0,87.3915,87.3915,87.3832,87.3832,200.0
2014-05-06 12:50:00,105.03,105.03,105.03,105.03,100.0,87.4082,87.4082,87.4082,87.4082,100.0
2014-05-06 12:55:00,105.0,105.02,105.0,105.02,1200.0,87.3832,87.3999,87.3832,87.3999,1200.0
2014-05-06 13:00:00,105.03,105.03,105.03,105.03,100.0,87.4082,87.4082,87.4082,87.4082,100.0
2014-05-06 13:05:00,105.03,105.03,104.94,104.94,300.0,87.4082,87.4082,87.3333,87.3333,300.0
2014-05-06 13:10:00,104.94,104.94,104.94,104.94,0.0,87.3333,87.3333,87.3333,87.3333,0.0
2014-05-06 13:15:00,104.94,104.95,104.94,104.95,600.0,87.3333,87.3416,87.3333,87.3416,600.0
2014-05-06 13:20:00,104.97,104.97,104.95,104.95,300.0,87.3582,87.3582,87.3416,87.3416,300.0
2014-05-06 13:25:00,104.93,104.93,104.84,104.87,7800.0,87.325,87.325,87.2501,87.275,7800.0
2014-05-06 13:30:00,104.85,104.85,104.85,104.85,100.0,87.2584,87.2584,87.2584,87.2584,100.0
2014-05-06 13:35:00,104.84,104.84,104.76,104.76,1600.0,87.2501,87.2501,87.1835,87.1835,1600.0
2014-05-06 13:40:00,104.76,104.77,104.72,104.72,2800.0,87.1835,87.1918,87.1502,87.1502,2800.0
2014-05-06 13:45:00,104.67,104.68,104.67,104.68,1900.0,87.1086,87.1169,87.1086,87.1169,1900.0
2014-05-06 13:50:00,104.69,104.74,104.69,104.74,1000.0,87.1252,87.1668,87.1252,87.1668,1000.0
2014-05-06 13:55:00,104.74,104.74,104.67,104.67,2000.0,87.1668,87.1668,87.1086,87.1086,2000.0
2014-05-06 14:00:00,104.59,104.63,104.58,104.58,1700.0,87.042,87.0753,87.0337,87.0337,1700.0
2014-05-06 14:05:00,104.57,104.57,104.54,104.54,400.0,87.0254,87.0254,87.0004,87.0004,400.0
2014-05-06 14:10:00,104.67,104.68,104.67,104.68,700.0,87.1086,87.1169,87.1086,87.1169,700.0
2014-05-06 14:15:00,104.67,104.74,104.67,104.73,600.0,87.1086,87.1668,87.1086,87.1585,600.0
2014-05-06 14:20:00,104.69,104.71,104.61,104.61,400.0,87.1252,87.1419,87.0586,87.0586,400.0
2014-05-06 14:25:00,104.65,104.65,104.65,104.65,700.0,87.0919,87.0919,87.0919,87.0919,700.0
2014-05-06 14:30:00,104.57,104.67,104.57,104.67,200.0,87.0254,87.1086,87.0254,87.1086,200.0
2014-05-06 14:35:00,104.63,104.64,104.61,104.62,5200.0,87.0753,87.0836,87.0586,87.067,5200.0
2014-05-06 14:40:00,104.65,104.7,104.65,104.7,4500.0,87.0919,87.1335,87.0919,87.1335,4500.0
2014-05-06 14:45:00,104.69,104.69,104.65,104.65,700.0,87.1252,87.1252,87.0919,87.0919,700.0
2014-05-06 14:50:00,104.63,104.66,104.62,104.66,6900.0,87.0753,87.1003,87.067,87.1003,6900.0
2014-05-06 14:55:00,104.67,104.67,104.62,104.62,1700.0,87.1086,87.1086,87.067,87.067,1700.0
2014-05-06 15:00:00,104.61,104.61,104.52,104.57,2600.0,87.0586,87.0586,86.9837,87.0254,2600.0
2014-05-06 15:05:00,104.57,104.58,104.56,104.57,400.0,87.0254,87.0337,87.017,87.0254,400.0
2014-05-06 15:10:00,104.58,104.69,104.57,104.65,12600.0,87.0337,87.1252,87.0254,87.0919,12600.0
2014-05-06 15:15:00,104.65,104.73,104.65,104.69,4900.0,87.0919,87.1585,87.0919,87.1252,4900.0
2014-05-06 15:20:00,104.69,104.78,104.68,104.7,24300.0,87.1252,87.2001,87.1169,87.1335,24300.0
2014-05-06 15:25:00,104.68,104.68,104.66,104.68,1200.0,87.1169,87.1169,87.1003,87.1169,1200.0
2014-05-06 15:30:00,104.65,104.67,104.65,104.67,7500.0,87.0919,87.1086,87.0919,87.1086,7500.0
2014-05-06 15:35:00,104.67,104.72,104.67,104.72,3300.0,87.1086,87.1502,87.1086,87.1502,3300.0
2014-05-06 15:40:00,104.69,104.69,104.62,104.64,1600.0,87.1252,87.1252,87.067,87.0836,1600.0
2014-05-06 15:45:00,104.63,104.63,104.61,104.62,3200.0,87.0753,87.0753,87.0586,87.067,3200.0
2014-05-06 15:50:00,104.61,104.61,104.52,104.52,2600.0,87.0586,87.0586,86.9837,86.9837,2600.0
2014-05-06 15:55:00,104.54,104.55,104.49,104.51,40600.0,87.0004,87.0087,86.9588,86.9754,40600.0
2014-05-07 09:30:00,104.9,104.98,104.75,104.98,15700.0,87.3,87.3666,87.1752,87.3666,15700.0
2014-05-07 09:35:00,104.99,104.99,104.81,104.82,4100.0,87.3749,87.3749,87.2251,87.2334,4100.0
2014-05-07 09:40:00,104.83,104.83,104.73,104.82,1100.0,87.2417,87.2417,87.1585,87.2334,1100.0
2014-05-07 09:45:00,104.82,104.92,104.75,104.88,6300.0,87.2334,87.3166,87.1752,87.2833,6300.0
2014-05-07 09:50:00,104.91,104.91,104.67,104.7,4300.0,87.3083,87.3083,87.1086,87.1335,4300.0
2014-05-07 09:55:00,104.7,104.74,104.62,104.62,1700.0,87.1335,87.1668,87.067,87.067,1700.0
2014-05-07 10:00:00,104.59,104.77,104.59,104.73,9400.0,87.042,87.1918,87.042,87.1585,9400.0
2014-05-07 10:05:00,104.74,104.74,104.3,104.33,8500.0,87.1668,87.1668,86.8007,86.8256,8500.0
2014-05-07 10:10:00,104.32,104.32,104.09,104.09,2800.0,86.8173,86.8173,86.6259,86.6259,2800.0
2014-05-07 10:15:00,104.07,104.19,104.02,104.18,20000.0,86.6092,86.7091,86.5676,86.7008,20000.0
2014-05-07 10:20:00,104.17,104.21,104.12,104.15,17200.0,86.6925,86.7258,86.6509,86.6758,17200.0
2014-05-07 10:25:00,104.13,104.25,104.1,104.25,2900.0,86.6592,86.759,86.6342,86.759,2900.0
2014-05-07 10:30:00,104.27,104.33,104.26,104.29,4900.0,86.7757,86.8256,86.7674,86.7923,4900.0
2014-05-07 10:35:00,104.32,104.57,104.31,104.52,2400.0,86.8173,87.0254,86.809,86.9837,2400.0
2014-05-07 10:40:00,104.51,104.51,104.39,104.4,2700.0,86.9754,86.9754,86.8756,86.8839,2700.0
2014-05-07 10:45:00,104.43,104.52,104.42,104.51,21600.0,86.9088,86.9837,86.9005,86.9754,21600.0
2014-05-07 10:50:00,104.5,104.58,104.47,104.51,11900.0,86.9671,87.0337,86.9421,86.9754,11900.0
2014-05-07 10:55:00,104.51,104.54,104.45,104.45,6700.0,86.9754,87.0004,86.9255,86.9255,6700.0
2014-05-07 11:00:00,104.44,104.44,104.37,104.42,1600.0,86.9172,86.9172,86.8589,86.9005,1600.0
2014-05-07 11:05:00,104.41,104.48,104.39,104.48,3100.0,86.8922,86.9505,86.8756,86.9505,3100.0
2014-05-07 11:10:00,104.48,104.55,104.44,104.55,3200.0,86.9505,87.0087,86.9172,87.0087,3200.0
2014-05-07 11:15:00,104.52,104.53,104.39,104.41,2100.0,86.9837,86.9921,86.8756,86.8922,2100.0
2014-05-07 11:20:00,104.31,104.42,104.31,104.38,4700.0,86.809,86.9005,86.809,86.8672,4700.0
2014-05-07 11:25:00,104.39,104.46,104.37,104.46,2200.0,86.8756,86.9338,86.8589,86.9338,2200.0
2014-05-07 11:30:00,104.46,104.68,104.46,104.66,24500.0,86.9338,87.1169,86.9338,87.1003,24500.0
2014-05-07 11:35:00,104.65,104.71,104.63,104.7,9500.0,87.0919,87.1419,87.0753,87.1335,9500.0
2014-05-07 11:40:00,104.71,104.87,104.69,104.87,7700.0,87.1419,87.275,87.1252,87.275,7700.0
2014-05-07 11:45:00,104.9,104.95,104.88,104.88,9000.0,87.3,87.3416,87.2833,87.2833,9000.0
2014-05-07 11:50:00,104.88,104.95,104.88,104.95,3500.0,87.2833,87.3416,87.2833,87.3416,3500.0
2014-05-07 11:55:00,104.94,104.98,104.92,104.92,1800.0,87.3333,87.3666,87.3166,87.3166,1800.0
2014-05-07 12:00:00,104.87,104.87,104.77,104.79,5100.0,87.275,87.275,87.1918,87.2084,5100.0
2014-05-07 12:05:00,104.76,104.81,104.76,104.81,2800.0,87.1835,87.2251,87.1835,87.2251,2800.0
2014-05-07 12:10:00,104.82,104.84,104.82,104.84,700.0,87.2334,87.2501,87.2334,87.2501,700.0
2014-05-07 12:15:00,104.83,104.89,104.83,104.89,1400.0,87.2417,87.2917,87.2417,87.2917,1400.0
2014-05-07 12:20:00,104.88,104.92,104.88,104.92,1100.0,87.2833,87.3166,87.2833,87.3166,1100.0
2014-05-07 12:25:00,104.91,104.92,104.82,104.82,2500.0,87.3083,87.3166,87.2334,87.2334,2500.0
2014-05-07 12:30:00,104.81,104.84,104.79,104.79,5500.0,87.2251,87.2501,87.2084,87.2084,5500.0
2014-05-07 12:35:00,104.8,104.81,104.78,104.8,1300.0,87.2168,87.2251,87.2001,87.2168,1300.0
2014-05-07 12:40:00,104.8,104.8,104.74,104.74,800.0,87.2168,87.2168,87.1668,87.1668,800.0
2014-05-07 12:45:00,104.73,104.75,104.69,104.73,9300.0,87.1585,87.1752,87.1252,87.1585,9300.0
2014-05-07 12:50:00,104.72,104.73,104.69,104.7,1000.0,87.1502,87.1585,87.1252,87.1335,1000.0
2014-05-07 12:55:00,104.66,104.67,104.62,104.64,22000.0,87.1003,87.1086,87.067,87.0836,22000.0
2014-05-07 13:00:00,104.62,104.73,104.62,104.71,8500.0,87.067,87.1585,87.067,87.1419,8500.0
2014-05-07 13:05:00,104.7,104.7,104.58,104.58,2400.0,87.1335,87.1335,87.0337,87.0337,2400.0
2014-05-07 13:10:00,104.58,104.72,104.58,104.71,5200.0,87.0337,87.1502,87.0337,87.1419,5200.0
2014-05-07 13:15:00,104.71,104.79,104.71,104.77,2700.0,87.1419,87.2084,87.1419,87.1918,2700.0
2014-05-07 13:20:00,104.73,104.75,104.73,104.75,2300.0,87.1585,87.1752,87.1585,87.1752,2300.0
2014-05-07 13:25:00,104.73,104.75,104.68,104.69,1200.0,87.1585,87.1752,87.1169,87.1252,1200.0
2014-05-07 13:30:00,104.7,104.79,104.7,104.79,1400.0,87.1335,87.2084,87.1335,87.2084,1400.0
2014-05-07 13:35:00,104.82,104.83,104.76,104.78,6000.0,87.2334,87.2417,87.1835,87.2001,6000.0
2014-05-07 13:40:00,104.77,104.77,104.69,104.74,1900.0,87.1918,87.1918,87.1252,87.1668,1900.0
2014-05-07 13:45:00,104.74,104.77,104.68,104.68,9000.0,87.1668,87.1918,87.1169,87.1169,9000.0
2014-05-07 13:50:00,104.65,104.7,104.65,104.65,2900.0,87.0919,87.1335,87.0919,87.0919,2900.0
2014-05-07 13:55:00,104.62,104.62,104.59,104.59,5600.0,87.067,87.067,87.042,87.042,5600.0
2014-05-07 14:00:00,104.52,104.61,104.52,104.54,2400.0,86.9837,87.0586,86.9837,87.0004,2400.0
2014-05-07 14:05:00,104.55,104.71,104.55,104.68,8700.0,87.0087,87.1419,87.0087,87.1169,8700.0
2014-05-07 14:10:00,104.68,104.72,104.66,104.72,2600.0,87.1169,87.1502,87.1003,87.1502,2600.0
2014-05-07 14:15:00,104.73,104.8,104.73,104.78,4100.0,87.1585,87.2168,87.1585,87.2001,4100.0
2014-05-07 14:20:00,104.78,104.81,104.77,104.78,2700.0,87.2001,87.2251,87.1918,87.2001,2700.0
2014-05-07 14:25:00,104.75,104.87,104.75,104.86,2700.0,87.1752,87.275,87.1752,87.2667,2700.0
2014-05-07 14:30:00,104.86,104.89,104.86,104.86,4700.0,87.2667,87.2917,87.2667,87.2667,4700.0
2014-05-07 14:35:00,104.87,104.88,104.85,104.86,5800.0,87.275,87.2833,87.2584,87.2667,5800.0
2014-05-07 14:40:00,104.86,104.92,104.85,104.92,1400.0,87.2667,87.3166,87.2584,87.3166,1400.0
2014-05-07 14:45:00,104.92,104.92,104.84,104.84,300.0,87.3166,87.3166,87.2501,87.2501,300.0
2014-05-07 14:50:00,104.81,104.81,104.78,104.78,2600.0,87.2251,87.2251,87.2001,87.2001,2600.0
2014-05-07 14:55:00,104.77,104.86,104.77,104.86,1800.0,87.1918,87.2667,87.1918,87.2667,1800.0
2014-05-07 15:00:00,104.81,104.82,104.74,104.74,7600.0,87.2251,87.2334,87.1668,87.1668,7600.0
2014-05-07 15:05:00,104.75,104.81,104.75,104.81,3000.0,87.1752,87.2251,87.1752,87.2251,3000.0
2014-05-07 15:10:00,104.8,104.81,104.8,104.8,500.0,87.2168,87.2251,87.2168,87.2168,500.0
2014-05-07 15:15:00,104.79,104.81,104.78,104.81,5300.0,87.2084,87.2251,87.2001,87.2251,5300.0
2014-05-07 15:20:00,104.78,104.8,104.71,104.8,3800.0,87.2001,87.2168,87.1419,87.2168,3800.0
2014-05-07 15:25:00,104.79,104.82,104.78,104.8,2000.0,87.2084,87.2334,87.2001,87.2168,2000.0
2014-05-07 15:30:00,104.8,104.89,104.8,104.89,8100.0,87.2168,87.2917,87.2168,87.2917,8100.0
2014-05-07 15:35:00,104.89,104.91,104.84,104.91,13600.0,87.2917,87.3083,87.2501,87.3083,13600.0
2014-05-07 15:40:00,104.93,105.05,104.91,105.03,9900.0,87.325,87.4248,87.3083,87.4082,9900.0
2014-05-07 15:45:00,105.04,105.05,105.01,105.02,11600.0,87.4165,87.4248,87.3915,87.3999,11600.0
2014-05-07 15:50:00,105.03,105.1,105.02,105.02,6700.0,87.4082,87.4664,87.3999,87.3999,6700.0
2014-05-07 15:55:00,105.03,105.13,105.03,105.11,11000.0,87.4082,87.4914,87.4082,87.4748,11000.0
2014-05-08 09:30:00,105.1,105.1,104.86,104.86,13000.0,87.4664,87.4664,87.2667,87.2667,13000.0
2014-05-08 09:35:00,105.02,105.15,105.02,105.15,1100.0,87.3999,87.508,87.3999,87.508,1100.0
2014-05-08 09:40:00,105.28,105.34,105.23,105.32,1500.0,87.6162,87.6662,87.5746,87.6495,1500.0
2014-05-08 09:45:00,105.35,105.4,105.3,105.4,1600.0,87.6745,87.7161,87.6329,87.7161,1600.0
2014-05-08 09:50:00,105.45,105.45,105.43,105.43,700.0,87.7577,87.7577,87.7411,87.7411,700.0
2014-05-08 09:55:00,105.43,105.47,105.42,105.47,500.0,87.7411,87.7744,87.7327,87.7744,500.0
2014-05-08 10:00:00,105.5,105.59,105.49,105.59,2400.0,87.7993,87.8742,87.791,87.8742,2400.0
2014-05-08 10:05:00,105.66,105.66,105.57,105.57,700.0,87.9325,87.9325,87.8576,87.8576,700.0
2014-05-08 10:10:00,105.58,105.62,105.58,105.61,1000.0,87.8659,87.8992,87.8659,87.8909,1000.0
2014-05-08 10:15:00,105.59,105.62,105.54,105.56,3700.0,87.8742,87.8992,87.8326,87.8493,3700.0
2014-05-08 10:20:00,105.56,105.6,105.56,105.6,2400.0,87.8493,87.8825,87.8493,87.8825,2400.0
2014-05-08 10:25:00,105.62,105.63,105.56,105.56,900.0,87.8992,87.9075,87.8493,87.8493,900.0
2014-05-08 10:30:00,105.55,105.55,105.52,105.52,1200.0,87.8409,87.8409,87.816,87.816,1200.0
2014-05-08 10:35:00,105.5,105.52,105.49,105.51,2800.0,87.7993,87.816,87.791,87.8076,2800.0
2014-05-08 10:40:00,105.53,105.58,105.42,105.44,33800.0,87.8243,87.8659,87.7327,87.7494,33800.0
2014-05-08 10:45:00,105.45,105.47,105.39,105.46,5800.0,87.7577,87.7744,87.7078,87.766,5800.0
2014-05-08 10:50:00,105.47,105.55,105.47,105.54,3100.0,87.7744,87.8409,87.7744,87.8326,3100.0
2014-05-08 10:55:00,105.54,105.56,105.48,105.48,4900.0,87.8326,87.8493,87.7827,87.7827,4900.0
2014-05-08 11:00:00,105.48,105.54,105.44,105.54,7900.0,87.7827,87.8326,87.7494,87.8326,7900.0
2014-05-08 11:05:00,105.5,105.62,105.5,105.6,6400.0,87.7993,87.8992,87.7993,87.8825,6400.0
2014-05-08 11:10:00,105.6,105.63,105.53,105.55,8100.0,87.8825,87.9075,87.8243,87.8409,8100.0
2014-05-08 11:15:00,105.56,105.61,105.54,105.59,14600.0,87.8493,87.8909,87.8326,87.8742,14600.0
2014-05-08 11:20:00,105.58,105.62,105.53,105.53,9000.0,87.8659,87.8992,87.8243,87.8243,9000.0
2014-05-08 11:25:00,105.54,105.58,105.53,105.57,4900.0,87.8326,87.8659,87.8243,87.8576,4900.0
2014-05-08 11:30:00,105.67,105.67,105.64,105.64,2000.0,87.9408,87.9408,87.9158,87.9158,2000.0
2014-05-08 11:35:00,105.68,105.7,105.63,105.63,3000.0,87.9491,87.9658,87.9075,87.9075,3000.0
2014-05-08 11:40:00,105.63,105.66,105.63,105.65,1100.0,87.9075,87.9325,87.9075,87.9242,1100.0
2014-05-08 11:45:00,105.65,105.68,105.64,105.68,1200.0,87.9242,87.9491,87.9158,87.9491,1200.0
2014-05-08 11:50:00,105.74,105.74,105.71,105.71,2100.0,87.9991,87.9991,87.9741,87.9741,2100.0
2014-05-08 11:55:00,105.69,105.69,105.66,105.68,2300.0,87.9574,87.9574,87.9325,87.9491,2300.0
2014-05-08 12:00:00,105.68,105.69,105.67,105.67,700.0,87.9491,87.9574,87.9408,87.9408,700.0
2014-05-08 12:05:00,105.63,105.64,105.62,105.64,500.0,87.9075,87.9158,87.8992,87.9158,500.0
2014-05-08 12:10:00,105.67,105.67,105.64,105.64,1200.0,87.9408,87.9408,87.9158,87.9158,1200.0
2014-05-08 12:15:00,105.63,105.68,105.63,105.67,1300.0,87.9075,87.9491,87.9075,87.9408,1300.0
2014-05-08 12:20:00,105.64,105.64,105.64,105.64,200.0,87.9158,87.9158,87.9158,87.9158,200.0
2014-05-08 12:25:00,105.63,105.68,105.61,105.67,47300.0,87.9075,87.9491,87.8909,87.9408,47300.0
2014-05-08 12:30:00,105.67,105.69,105.67,105.69,2500.0,87.9408,87.9574,87.9408,87.9574,2500.0
2014-05-08 12:35:00,105.69,105.69,105.66,105.68,700.0,87.9574,87.9574,87.9325,87.9491,700.0
2014-05-08 12:40:00,105.67,105.67,105.63,105.63,1100.0,87.9408,87.9408,87.9075,87.9075,1100.0
2014-05-08 12:45:00,105.57,105.59,105.56,105.58,1100.0,87.8576,87.8742,87.8493,87.8659,1100.0
2014-05-08 12:50:00,105.53,105.53,105.5,105.5,600.0,87.8243,87.8243,87.7993,87.7993,600.0
2014-05-08 12:55:00,105.46,105.48,105.43,105.47,10100.0,87.766,87.7827,87.7411,87.7744,10100.0
2014-05-08 13:00:00,105.46,105.54,105.45,105.54,1800.0,87.766,87.8326,87.7577,87.8326,1800.0
2014-05-08 13:05:00,105.53,105.53,105.49,105.51,3600.0,87.8243,87.8243,87.791,87.8076,3600.0
2014-05-08 13:10:00,105.48,105.48,105.37,105.41,3200.0,87.7827,87.7827,87.6911,87.7244,3200.0
2014-05-08 13:15:00,105.38,105.41,105.34,105.34,3100.0,87.6995,87.7244,87.6662,87.6662,3100.0
2014-05-08 13:20:00,105.37,105.37,105.27,105.32,17800.0,87.6911,87.6911,87.6079,87.6495,17800.0
2014-05-08 13:25:00,105.32,105.37,105.32,105.35,4400.0,87.6495,87.6911,87.6495,87.6745,4400.0
2014-05-08 13:30:00,105.36,105.36,105.31,105.35,1600.0,87.6828,87.6828,87.6412,87.6745,1600.0
2014-05-08 13:35:00,105.38,105.39,105.38,105.38,1600.0,87.6995,87.7078,87.6995,87.6995,1600.0
2014-05-08 13:40:00,105.36,105.37,105.32,105.36,1300.0,87.6828,87.6911,87.6495,87.6828,1300.0
2014-05-08 13:45:00,105.38,105.38,105.31,105.31,800.0,87.6995,87.6995,87.6412,87.6412,800.0
2014-05-08 13:50:00,105.24,105.31,105.24,105.27,1500.0,87.5829,87.6412,87.5829,87.6079,1500.0
2014-05-08 13:55:00,105.23,105.26,105.23,105.26,800.0,87.5746,87.5996,87.5746,87.5996,800.0
2014-05-08 14:00:00,105.27,105.27,105.12,105.12,3700.0,87.6079,87.6079,87.4831,87.4831,3700.0
2014-05-08 14:05:00,105.11,105.16,105.11,105.14,1600.0,87.4748,87.5164,87.4748,87.4997,1600.0
2014-05-08 14:10:00,105.05,105.06,105.0,105.03,6500.0,87.4248,87.4331,87.3832,87.4082,6500.0
2014-05-08 14:15:00,105.03,105.1,104.96,105.1,7400.0,87.4082,87.4664,87.3499,87.4664,7400.0
2014-05-08 14:20:00,105.11,105.12,105.06,105.07,6200.0,87.4748,87.4831,87.4331,87.4415,6200.0
2014-05-08 14:25:00,105.1,105.13,105.03,105.13,1000.0,87.4664,87.4914,87.4082,87.4914,1000.0
2014-05-08 14:30:00,105.11,105.14,105.09,105.14,2700.0,87.4748,87.4997,87.4581,87.4997,2700.0
2014-05-08 14:35:00,105.14,105.17,105.01,105.02,6900.0,87.4997,87.5247,87.3915,87.3999,6900.0
2014-05-08 14:40:00,105.06,105.06,104.92,104.92,8200.0,87.4331,87.4331,87.3166,87.3166,8200.0
2014-05-08 14:45:00,104.9,104.9,104.79,104.82,8400.0,87.3,87.3,87.2084,87.2334,8400.0
2014-05-08 14:50:00,104.83,104.88,104.82,104.86,10500.0,87.2417,87.2833,87.2334,87.2667,10500.0
2014-05-08 14:55:00,104.79,104.92,104.78,104.82,6900.0,87.2084,87.3166,87.2001,87.2334,6900.0
2014-05-08 15:00:00,104.82,104.82,104.67,104.69,4900.0,87.2334,87.2334,87.1086,87.1252,4900.0
2014-05-08 15:05:00,104.67,104.77,104.65,104.65,7900.0,87.1086,87.1918,87.0919,87.0919,7900.0
2014-05-08 15:10:00,104.61,104.76,104.59,104.75,9200.0,87.0586,87.1835,87.042,87.1752,9200.0
2014-05-08 15:15:00,104.73,104.81,104.71,104.8,17100.0,87.1585,87.2251,87.1419,87.2168,17100.0
2014-05-08 15:20:00,104.81,104.92,104.8,104.84,17100.0,87.2251,87.3166,87.2168,87.2501,17100.0
2014-05-08 15:25:00,104.87,104.95,104.86,104.91,3300.0,87.275,87.3416,87.2667,87.3083,3300.0
2014-05-08 15:30:00,104.9,104.95,104.84,104.95,5800.0,87.3,87.3416,87.2501,87.3416,5800.0
2014-05-08 15:35:00,104.97,104.97,104.87,104.88,4700.0,87.3582,87.3582,87.275,87.2833,4700.0
2014-05-08 15:40:00,104.87,104.91,104.81,104.82,5100.0,87.275,87.3083,87.2251,87.2334,5100.0
2014-05-08 15:45:00,104.84,104.85,104.83,104.84,4000.0,87.2501,87.2584,87.2417,87.2501,4000.0
2014-05-08 15:50:00,104.83,104.94,104.83,104.94,2800.0,87.2417,87.3333,87.2417,87.3333,2800.0
2014-05-08 15:55:00,104.92,104.92,104.84,104.92,46500.0,87.3166,87.3166,87.2501,87.3166,46500.0
2014-05-09 09:30:00,105.0,105.0,104.76,104.88,47500.0,87.3832,87.3832,87.1835,87.2833,47500.0
2014-05-09 09:35:00,104.89,104.89,104.7,104.7,600.0,87.2917,87.2917,87.1335,87.1335,600.0
2014-05-09 09:40:00,104.56,104.56,104.5,104.5,700.0,87.017,87.017,86.9671,86.9671,700.0
2014-05-09 09:45:00,104.47,104.66,104.47,104.65,20400.0,86.9421,87.1003,86.9421,87.0919,20400.0
2014-05-09 09:50:00,104.65,104.66,104.62,104.65,2900.0,87.0919,87.1003,87.067,87.0919,2900.0
2014-05-09 09:55:00,104.65,104.68,104.62,104.68,5400.0,87.0919,87.1169,87.067,87.1169,5400.0
2014-05-09 10:00:00,104.51,104.64,104.51,104.58,7300.0,86.9754,87.0836,86.9754,87.0337,7300.0
2014-05-09 10:05:00,104.54,104.54,104.54,104.54,400.0,87.0004,87.0004,87.0004,87.0004,400.0
2014-05-09 10:10:00,104.63,104.76,104.63,104.74,4300.0,87.0753,87.1835,87.0753,87.1668,4300.0
2014-05-09 10:15:00,104.78,104.88,104.78,104.83,13300.0,87.2001,87.2833,87.2001,87.2417,13300.0
2014-05-09 10:20:00,104.82,104.85,104.79,104.85,3100.0,87.2334,87.2584,87.2084,87.2584,3100.0
2014-05-09 10:25:00,104.83,104.83,104.77,104.8,1700.0,87.2417,87.2417,87.1918,87.2168,1700.0
2014-05-09 10:30:00,104.73,104.76,104.66,104.69,1200.0,87.1585,87.1835,87.1003,87.1252,1200.0
2014-05-09 10:35:00,104.76,104.76,104.69,104.7,1700.0,87.1835,87.1835,87.1252,87.1335,1700.0
2014-05-09 10:40:00,104.69,104.72,104.6,104.65,3500.0,87.1252,87.1502,87.0503,87.0919,3500.0
2014-05-09 10:45:00,104.62,104.65,104.56,104.65,2000.0,87.067,87.0919,87.017,87.0919,2000.0
2014-05-09 10:50:00,104.66,104.68,104.59,104.61,1700.0,87.1003,87.1169,87.042,87.0586,1700.0
2014-05-09 10:55:00,104.6,104.61,104.56,104.56,2000.0,87.0503,87.0586,87.017,87.017,2000.0
2014-05-09 11:00:00,104.55,104.57,104.53,104.53,2000.0,87.0087,87.0254,86.9921,86.9921,2000.0
2014-05-09 11:05:00,104.53,104.54,104.47,104.47,2700.0,86.9921,87.0004,86.9421,86.9421,2700.0
2014-05-09 11:10:00,104.44,104.5,104.44,104.48,1700.0,86.9172,86.9671,86.9172,86.9505,1700.0
2014-05-09 11:15:00,104.49,104.52,104.49,104.52,1500.0,86.9588,86.9837,86.9588,86.9837,1500.0
2014-05-09 11:20:00,104.52,104.59,104.52,104.59,7800.0,86.9837,87.042,86.9837,87.042,7800.0
2014-05-09 11:25:00,104.58,104.62,104.54,104.62,3400.0,87.0337,87.067,87.0004,87.067,3400.0
2014-05-09 11:30:00,104.63,104.66,104.62,104.63,2700.0,87.0753,87.1003,87.067,87.0753,2700.0
2014-05-09 11:35:00,104.68,104.76,104.68,104.75,8000.0,87.1169,87.1835,87.1169,87.1752,8000.0
2014-05-09 11:40:00,104.73,104.75,104.67,104.68,2200.0,87.1585,87.1752,87.1086,87.1169,2200.0
2014-05-09 11:45:00,104.71,104.78,104.69,104.77,3000.0,87.1419,87.2001,87.1252,87.1918,3000.0
2014-05-09 11:50:00,104.75,104.75,104.72,104.72,700.0,87.1752,87.1752,87.1502,87.1502,700.0
2014-05-09 11:55:00,104.73,104.76,104.73,104.73,800.0,87.1585,87.1835,87.1585,87.1585,800.0
2014-05-09 12:00:00,104.72,104.75,104.72,104.73,700.0,87.1502,87.1752,87.1502,87.1585,700.0
2014-05-09 12:05:00,104.71,104.71,104.64,104.69,4300.0,87.1419,87.1419,87.0836,87.1252,4300.0
2014-05-09 12:10:00,104.67,104.71,104.66,104.71,2000.0,87.1086,87.1419,87.1003,87.1419,2000.0
2014-05-09 12:15:00,104.72,104.79,104.72,104.75,4900.0,87.1502,87.2084,87.1502,87.1752,4900.0
2014-05-09 12:20:00,104.78,104.8,104.74,104.75,3500.0,87.2001,87.2168,87.1668,87.1752,3500.0
2014-05-09 12:25:00,104.72,104.75,104.72,104.75,1600.0,87.1502,87.1752,87.1502,87.1752,1600.0
2014-05-09 12:30:00,104.74,104.79,104.74,104.79,400.0,87.1668,87.2084,87.1668,87.2084,400.0
2014-05-09 12:35:00,104.79,105.01,104.79,105.0,7300.0,87.2084,87.3915,87.2084,87.3832,7300.0
2014-05-09 12:40:00,105.03,105.05,104.99,105.02,7700.0,87.4082,87.4248,87.3749,87.3999,7700.0
2014-05-09 12:45:00,105.01,105.03,104.96,105.0,12400.0,87.3915,87.4082,87.3499,87.3832,12400.0
2014-05-09 12:50:00,105.07,105.09,105.05,105.05,3000.0,87.4415,87.4581,87.4248,87.4248,3000.0
2014-05-09 12:55:00,105.05,105.08,105.05,105.07,1800.0,87.4248,87.4498,87.4248,87.4415,1800.0
2014-05-09 13:00:00,105.08,105.1,105.07,105.1,1500.0,87.4498,87.4664,87.4415,87.4664,1500.0
2014-05-09 13:05:00,105.06,105.09,105.03,105.03,3100.0,87.4331,87.4581,87.4082,87.4082,3100.0
2014-05-09 13:10:00,105.02,105.05,105.01,105.03,2100.0,87.3999,87.4248,87.3915,87.4082,2100.0
2014-05-09 13:15:00,105.03,105.03,105.0,105.01,4700.0,87.4082,87.4082,87.3832,87.3915,4700.0
2014-05-09 13:20:00,104.96,104.99,104.96,104.98,1200.0,87.3499,87.3749,87.3499,87.3666,1200.0
2014-05-09 13:25:00,104.99,104.99,104.95,104.97,1200.0,87.3749,87.3749,87.3416,87.3582,1200.0
2014-05-09 13:30:00,104.98,105.02,104.9,104.91,3400.0,87.3666,87.3999,87.3,87.3083,3400.0
2014-05-09 13:35:00,104.92,104.96,104.92,104.93,3100.0,87.3166,87.3499,87.3166,87.325,3100.0
2014-05-09 13:40:00,104.94,104.94,104.9,104.9,1300.0,87.3333,87.3333,87.3,87.3,1300.0
2014-05-09 13:45:00,104.87,104.87,104.85,104.85,800.0,87.275,87.275,87.2584,87.2584,800.0
2014-05-09 13:50:00,104.85,104.89,104.85,104.88,400.0,87.2584,87.2917,87.2584,87.2833,400.0
2014-05-09 13:55:00,104.88,104.88,104.84,104.84,500.0,87.2833,87.2833,87.2501,87.2501,500.0
2014-05-09 14:00:00,104.85,104.88,104.81,104.83,1300.0,87.2584,87.2833,87.2251,87.2417,1300.0
2014-05-09 14:05:00,104.86,104.88,104.86,104.88,600.0,87.2667,87.2833,87.2667,87.2833,600.0
2014-05-09 14:10:00,104.87,104.87,104.81,104.81,1000.0,87.275,87.275,87.2251,87.2251,1000.0
2014-05-09 14:15:00,104.82,104.82,104.69,104.71,2300.0,87.2334,87.2334,87.1252,87.1419,2300.0
2014-05-09 14:20:00,104.73,104.78,104.73,104.73,1600.0,87.1585,87.2001,87.1585,87.1585,1600.0
2014-05-09 14:25:00,104.72,104.75,104.69,104.71,9400.0,87.1502,87.1752,87.1252,87.1419,9400.0
2014-05-09 14:30:00,104.72,104.81,104.72,104.78,2400.0,87.1502,87.2251,87.1502,87.2001,2400.0
2014-05-09 14:35:00,104.78,104.81,104.78,104.8,400.0,87.2001,87.2251,87.2001,87.2168,400.0
2014-05-09 14:40:00,104.76,104.79,104.74,104.74,800.0,87.1835,87.2084,87.1668,87.1668,800.0
2014-05-09 14:45:00,104.75,104.78,104.74,104.78,1500.0,87.1752,87.2001,87.1668,87.2001,1500.0
2014-05-09 14:50:00,104.77,104.81,104.77,104.79,2200.0,87.1918,87.2251,87.1918,87.2084,2200.0
2014-05-09 14:55:00,104.79,104.92,104.78,104.89,18400.0,87.2084,87.3166,87.2001,87.2917,18400.0
2014-05-09 15:00:00,104.95,104.98,104.95,104.97,3400.0,87.3416,87.3666,87.3416,87.3582,3400.0
2014-05-09 15:05:00,104.96,104.99,104.95,104.96,2500.0,87.3499,87.3749,87.3416,87.3499,2500.0
2014-05-09 15:10:00,104.98,104.99,104.98,104.98,2100.0,87.3666,87.3749,87.3666,87.3666,2100.0
2014-05-09 15:15:00,104.97,104.97,104.9,104.94,5100.0,87.3582,87.3582,87.3,87.3333,5100.0
2014-05-09 15:20:00,104.94,104.94,104.88,104.9,2600.0,87.3333,87.3333,87.2833,87.3,2600.0
2014-05-09 15:25:00,104.89,104.96,104.88,104.94,3400.0,87.2917,87.3499,87.2833,87.3333,3400.0
2014-05-09 15:30:00,104.93,104.95,104.91,104.93,2700.0,87.325,87.3416,87.3083,87.325,2700.0
2014-05-09 15:35:00,104.96,105.02,104.96,105.02,800.0,87.3499,87.3999,87.3499,87.3999,800.0
2014-05-09 15:40:00,105.04,105.05,105.04,105.05,1400.0,87.4165,87.4248,87.4165,87.4248,1400.0
2014-05-09 15:45:00,105.06,105.09,105.02,105.04,4100.0,87.4331,87.4581,87.3999,87.4165,4100.0
2014-05-09 15:50:00,105.04,105.06,105.04,105.06,3100.0,87.4165,87.4331,87.4165,87.4331,3100.0
2014-05-09 15:55:00,105.07,105.09,105.04,105.08,16800.0,87.4415,87.4581,87.4165,87.4498,16800.0
2014-05-12 09:30:00,105.54,105.66,105.54,105.62,2100.0,87.8326,87.9325,87.8326,87.8992,2100.0
2014-05-12 09:35:00,105.68,105.68,105.57,105.62,5200.0,87.9491,87.9491,87.8576,87.8992,5200.0
2014-05-12 09:40:00,105.64,105.79,105.64,105.73,3600.0,87.9158,88.0407,87.9158,87.9907,3600.0
2014-05-12 09:45:00,105.82,105.88,105.78,105.87,17700.0,88.0656,88.1156,88.0323,88.1072,17700.0
2014-05-12 09:50:00,105.84,105.91,105.83,105.83,1600.0,88.0823,88.1405,88.074,88.074,1600.0
2014-05-12 09:55:00,105.86,105.89,105.82,105.89,4100.0,88.0989,88.1239,88.0656,88.1239,4100.0
2014-05-12 10:00:00,105.91,105.91,105.87,105.9,8000.0,88.1405,88.1405,88.1072,88.1322,8000.0
2014-05-12 10:05:00,105.9,105.95,105.89,105.91,5300.0,88.1322,88.1738,88.1239,88.1405,5300.0
2014-05-12 10:10:00,105.89,105.95,105.87,105.95,5400.0,88.1239,88.1738,88.1072,88.1738,5400.0
2014-05-12 10:15:00,105.95,106.01,105.94,106.01,2400.0,88.1738,88.2238,88.1655,88.2238,2400.0
2014-05-12 10:20:00,106.01,106.01,105.94,105.95,2900.0,88.2238,88.2238,88.1655,88.1738,2900.0
2014-05-12 10:25:00,105.92,105.96,105.92,105.93,2600.0,88.1489,88.1821,88.1489,88.1572,2600.0
2014-05-12 10:30:00,105.95,105.96,105.93,105.93,3600.0,88.1738,88.1821,88.1572,88.1572,3600.0
2014-05-12 10:35:00,105.95,105.99,105.95,105.99,2600.0,88.1738,88.2071,88.1738,88.2071,2600.0
2014-05-12 10:40:00,105.99,106.0,105.96,105.99,2700.0,88.2071,88.2154,88.1821,88.2071,2700.0
2014-05-12 10:45:00,106.0,106.02,105.96,105.96,2900.0,88.2154,88.2321,88.1821,88.1821,2900.0
2014-05-12 10:50:00,105.96,105.96,105.87,105.87,3500.0,88.1821,88.1821,88.1072,88.1072,3500.0
2014-05-12 10:55:00,105.89,105.91,105.87,105.91,2800.0,88.1239,88.1405,88.1072,88.1405,2800.0
2014-05-12 11:00:00,105.9,105.96,105.9,105.95,2100.0,88.1322,88.1821,88.1322,88.1738,2100.0
2014-05-12 11:05:00,105.96,105.98,105.94,105.94,6000.0,88.1821,88.1988,88.1655,88.1655,6000.0
2014-05-12 11:10:00,105.96,105.96,105.92,105.92,2800.0,88.1821,88.1821,88.1489,88.1489,2800.0
2014-05-12 11:15:00,105.93,105.96,105.93,105.94,12400.0,88.1572,88.1821,88.1572,88.1655,12400.0
2014-05-12 11:20:00,105.93,105.94,105.88,105.89,4900.0,88.1572,88.1655,88.1156,88.1239,4900.0
2014-05-12 11:25:00,105.89,105.96,105.89,105.96,6800.0,88.1239,88.1821,88.1239,88.1821,6800.0
2014-05-12 11:30:00,105.96,106.01,105.96,106.0,5400.0,88.1821,88.2238,88.1821,88.2154,5400.0
2014-05-12 11:35:00,106.01,106.01,105.95,105.96,2600.0,88.2238,88.2238,88.1738,88.1821,2600.0
2014-05-12 11:40:00,105.98,106.01,105.98,106.0,1700.0,88.1988,88.2238,88.1988,88.2154,1700.0
2014-05-12 11:45:00,106.0,106.01,105.97,106.0,1000.0,88.2154,88.2238,88.1905,88.2154,1000.0
2014-05-12 11:50:00,106.0,106.0,105.96,105.98,5000.0,88.2154,88.2154,88.1821,88.1988,5000.0
2014-05-12 11:55:00,105.96,105.97,105.95,105.95,2100.0,88.1821,88.1905,88.1738,88.1738,2100.0
2014-05-12 12:00:00,105.95,105.99,105.95,105.96,1300.0,88.1738,88.2071,88.1738,88.1821,1300.0
2014-05-12 12:05:00,105.96,105.98,105.94,105.98,4700.0,88.1821,88.1988,88.1655,88.1988,4700.0
2014-05-12 12:10:00,105.98,106.01,105.97,105.99,7400.0,88.1988,88.2238,88.1905,88.2071,7400.0
2014-05-12 12:15:00,105.98,106.0,105.98,106.0,6200.0,88.1988,88.2154,88.1988,88.2154,6200.0
2014-05-12 12:20:00,106.02,106.07,106.0,106.03,5600.0,88.2321,88.2737,88.2154,88.2404,5600.0
2014-05-12 12:25:00,106.04,106.05,106.03,106.03,1400.0,88.2487,88.257,88.2404,88.2404,1400.0
2014-05-12 12:30:00,106.0,106.02,106.0,106.01,3000.0,88.2154,88.2321,88.2154,88.2238,3000.0
2014-05-12 12:35:00,105.99,106.02,105.99,106.0,2700.0,88.2071,88.2321,88.2071,88.2154,2700.0
2014-05-12 12:40:00,105.99,105.99,105.94,105.94,1100.0,88.2071,88.2071,88.1655,88.1655,1100.0
2014-05-12 12:45:00,105.94,105.96,105.94,105.95,1300.0,88.1655,88.1821,88.1655,88.1738,1300.0
2014-05-12 12:50:00,105.97,105.99,105.97,105.97,900.0,88.1905,88.2071,88.1905,88.1905,900.0
2014-05-12 12:55:00,105.94,105.96,105.93,105.94,700.0,88.1655,88.1821,88.1572,88.1655,700.0
2014-05-12 13:00:00,105.93,105.96,105.93,105.94,2000.0,88.1572,88.1821,88.1572,88.1655,2000.0
2014-05-12 13:05:00,105.97,105.98,105.97,105.98,900.0,88.1905,88.1988,88.1905,88.1988,900.0
2014-05-12 13:10:00,105.97,105.97,105.97,105.97,1000.0,88.1905,88.1905,88.1905,88.1905,1000.0
2014-05-12 13:15:00,105.97,105.99,105.97,105.98,1000.0,88.1905,88.2071,88.1905,88.1988,1000.0
2014-05-12 13:20:00,105.97,105.98,105.97,105.97,900.0,88.1905,88.1988,88.1905,88.1905,900.0
2014-05-12 13:25:00,105.99,106.01,105.99,106.01,1400.0,88.2071,88.2238,88.2071,88.2238,1400.0
2014-05-12 13:30:00,106.0,106.01,105.99,106.01,1600.0,88.2154,88.2238,88.2071,88.2238,1600.0
2014-05-12 13:35:00,106.01,106.02,106.0,106.02,700.0,88.2238,88.2321,88.2154,88.2321,700.0
2014-05-12 13:40:00,106.03,106.03,106.01,106.01,2800.0,88.2404,88.2404,88.2238,88.2238,2800.0
2014-05-12 13:45:00,106.02,106.03,106.02,106.02,1500.0,88.2321,88.2404,88.2321,88.2321,1500.0
2014-05-12 13:50:00,106.03,106.08,106.03,106.04,1700.0,88.2404,88.282,88.2404,88.2487,1700.0
2014-05-12 13:55:00,106.04,106.05,106.03,106.05,1200.0,88.2487,88.257,88.2404,88.257,1200.0
2014-05-12 14:00:00,106.06,106.06,105.98,106.01,1900.0,88.2654,88.2654,88.1988,88.2238,1900.0
2014-05-12 14:05:00,106.0,106.1,106.0,106.09,4100.0,88.2154,88.2987,88.2154,88.2903,4100.0
2014-05-12 14:10:00,106.08,106.11,106.07,106.09,5300.0,88.282,88.307,88.2737,88.2903,5300.0
2014-05-12 14:15:00,106.11,106.11,106.05,106.05,2100.0,88.307,88.307,88.257,88.257,2100.0
2014-05-12 14:20:00,106.06,106.08,106.06,106.07,1400.0,88.2654,88.282,88.2654,88.2737,1400.0
2014-05-12 14:25:00,106.07,106.07,106.05,106.06,2300.0,88.2737,88.2737,88.257,88.2654,2300.0
2014-05-12 14:30:00,106.05,106.08,106.05,106.07,1600.0,88.257,88.282,88.257,88.2737,1600.0
2014-05-12 14:35:00,106.09,106.09,106.05,106.07,1300.0,88.2903,88.2903,88.257,88.2737,1300.0
2014-05-12 14:40:00,106.08,106.09,106.06,106.08,4700.0,88.282,88.2903,88.2654,88.282,4700.0
2014-05-12 14:45:00,106.07,106.07,106.07,106.07,500.0,88.2737,88.2737,88.2737,88.2737,500.0
2014-05-12 14:50:00,106.07,106.1,106.07,106.1,2000.0,88.2737,88.2987,88.2737,88.2987,2000.0
2014-05-12 14:55:00,106.1,106.15,106.09,106.14,3500.0,88.2987,88.3403,88.2903,88.3319,3500.0
2014-05-12 15:00:00,106.14,106.18,106.12,106.13,3500.0,88.3319,88.3652,88.3153,88.3236,3500.0
2014-05-12 15:05:00,106.15,106.15,106.11,106.12,9800.0,88.3403,88.3403,88.307,88.3153,9800.0
2014-05-12 15:10:00,106.12,106.14,106.12,106.14,2500.0,88.3153,88.3319,88.3153,88.3319,2500.0
2014-05-12 15:15:00,106.13,106.13,106.09,106.11,1900.0,88.3236,88.3236,88.2903,88.307,1900.0
2014-05-12 15:20:00,106.12,106.13,106.1,106.12,2600.0,88.3153,88.3236,88.2987,88.3153,2600.0
2014-05-12 15:25:00,106.13,106.14,106.1,106.1,2200.0,88.3236,88.3319,88.2987,88.2987,2200.0
2014-05-12 15:30:00,106.09,106.15,106.08,106.13,3200.0,88.2903,88.3403,88.282,88.3236,3200.0
2014-05-12 15:35:00,106.14,106.16,106.13,106.14,3400.0,88.3319,88.3486,88.3236,88.3319,3400.0
2014-05-12 15:40:00,106.15,106.18,106.15,106.17,2900.0,88.3403,88.3652,88.3403,88.3569,2900.0
2014-05-12 15:45:00,106.17,106.18,106.13,106.16,6300.0,88.3569,88.3652,88.3236,88.3486,6300.0
2014-05-12 15:50:00,106.17,106.2,106.16,106.2,4400.0,88.3569,88.3819,88.3486,88.3819,4400.0
2014-05-12 15:55:00,106.19,106.2,106.15,106.16,23300.0,88.3736,88.3819,88.3403,88.3486,23300.0
2014-05-13 09:30:00,106.28,106.44,106.24,106.3,4700.0,88.4485,88.5816,88.4152,88.4651,4700.0
2014-05-13 09:35:00,106.32,106.32,106.22,106.24,1400.0,88.4817,88.4817,88.3985,88.4152,1400.0
2014-05-13 09:40:00,106.33,106.38,106.33,106.34,900.0,88.4901,88.5317,88.4901,88.4984,900.0
2014-05-13 09:45:00,106.35,106.43,106.35,106.41,1700.0,88.5067,88.5733,88.5067,88.5566,1700.0
2014-05-13 09:50:00,106.36,106.37,106.29,106.29,1900.0,88.515,88.5234,88.4568,88.4568,1900.0
2014-05-13 09:55:00,106.28,106.28,106.28,106.28,300.0,88.4485,88.4485,88.4485,88.4485,300.0
2014-05-13 10:00:00,106.29,106.32,106.27,106.29,2300.0,88.4568,88.4817,88.4401,88.4568,2300.0
2014-05-13 10:05:00,106.35,106.36,106.28,106.36,3700.0,88.5067,88.515,88.4485,88.515,3700.0
2014-05-13 10:10:00,106.36,106.41,106.33,106.39,3900.0,88.515,88.5566,88.4901,88.54,3900.0
2014-05-13 10:15:00,106.38,106.43,106.37,106.38,9000.0,88.5317,88.5733,88.5234,88.5317,9000.0
2014-05-13 10:20:00,106.37,106.39,106.35,106.35,17700.0,88.5234,88.54,88.5067,88.5067,17700.0
2014-05-13 10:25:00,106.35,106.42,106.35,106.42,4800.0,88.5067,88.565,88.5067,88.565,4800.0
2014-05-13 10:30:00,106.43,106.46,106.43,106.43,1000.0,88.5733,88.5983,88.5733,88.5733,1000.0
2014-05-13 10:35:00,106.45,106.49,106.44,106.49,3000.0,88.5899,88.6232,88.5816,88.6232,3000.0
2014-05-13 10:40:00,106.49,106.51,106.48,106.48,4600.0,88.6232,88.6399,88.6149,88.6149,4600.0
2014-05-13 10:45:00,106.46,106.46,106.43,106.44,4500.0,88.5983,88.5983,88.5733,88.5816,4500.0
2014-05-13 10:50:00,106.46,106.47,106.45,106.47,1900.0,88.5983,88.6066,88.5899,88.6066,1900.0
2014-05-13 10:55:00,106.47,106.47,106.38,106.38,1900.0,88.6066,88.6066,88.5317,88.5317,1900.0
2014-05-13 11:00:00,106.39,106.41,106.39,106.39,1200.0,88.54,88.5566,88.54,88.54,1200.0
2014-05-13 11:05:00,106.39,106.39,106.35,106.37,4400.0,88.54,88.54,88.5067,88.5234,4400.0
2014-05-13 11:10:00,106.37,106.37,106.3,106.31,3300.0,88.5234,88.5234,88.4651,88.4734,3300.0
2014-05-13 11:15:00,106.31,106.32,106.22,106.22,2100.0,88.4734,88.4817,88.3985,88.3985,2100.0
2014-05-13 11:20:00,106.22,106.25,106.21,106.24,2800.0,88.3985,88.4235,88.3902,88.4152,2800.0
2014-05-13 11:25:00,106.23,106.3,106.23,106.3,1600.0,88.4068,88.4651,88.4068,88.4651,1600.0
2014-05-13 11:30:00,106.29,106.31,106.29,106.3,1500.0,88.4568,88.4734,88.4568,88.4651,1500.0
2014-05-13 11:35:00,106.26,106.27,106.19,106.19,5700.0,88.4318,88.4401,88.3736,88.3736,5700.0
2014-05-13 11:40:00,106.16,106.23,106.16,106.2,3400.0,88.3486,88.4068,88.3486,88.3819,3400.0
2014-05-13 11:45:00,106.19,106.2,106.14,106.18,3000.0,88.3736,88.3819,88.3319,88.3652,3000.0
2014-05-13 11:50:00,106.17,106.24,106.13,106.23,2000.0,88.3569,88.4152,88.3236,88.4068,2000.0
2014-05-13 11:55:00,106.25,106.25,106.15,106.17,2300.0,88.4235,88.4235,88.3403,88.3569,2300.0
2014-05-13 12:00:00,106.16,106.2,106.14,106.19,2200.0,88.3486,88.3819,88.3319,88.3736,2200.0
2014-05-13 12:05:00,106.2,106.21,106.16,106.16,2600.0,88.3819,88.3902,88.3486,88.3486,2600.0
2014-05-13 12:10:00,106.18,106.24,106.18,106.24,1600.0,88.3652,88.4152,88.3652,88.4152,1600.0
2014-05-13 12:15:00,106.23,106.26,106.22,106.23,1900.0,88.4068,88.4318,88.3985,88.4068,1900.0
2014-05-13 12:20:00,106.24,106.24,106.17,106.18,2500.0,88.4152,88.4152,88.3569,88.3652,2500.0
2014-05-13 12:25:00,106.17,106.22,106.17,106.2,2200.0,88.3569,88.3985,88.3569,88.3819,2200.0
2014-05-13 12:30:00,106.19,106.19,106.14,106.18,1100.0,88.3736,88.3736,88.3319,88.3652,1100.0
2014-05-13 12:35:00,106.22,106.23,106.21,106.21,1200.0,88.3985,88.4068,88.3902,88.3902,1200.0
2014-05-13 12:40:00,106.2,106.22,106.2,106.22,900.0,88.3819,88.3985,88.3819,88.3985,900.0
2014-05-13 12:45:00,106.22,106.28,106.22,106.28,3300.0,88.3985,88.4485,88.3985,88.4485,3300.0
2014-05-13 12:50:00,106.29,106.29,106.24,106.24,1600.0,88.4568,88.4568,88.4152,88.4152,1600.0
2014-05-13 12:55:00,106.24,106.25,106.23,106.25,400.0,88.4152,88.4235,88.4068,88.4235,400.0
2014-05-13 13:00:00,106.24,106.26,106.22,106.26,5600.0,88.4152,88.4318,88.3985,88.4318,5600.0
2014-05-13 13:05:00,106.27,106.27,106.22,106.24,1600.0,88.4401,88.4401,88.3985,88.4152,1600.0
2014-05-13 13:10:00,106.23,106.23,106.18,106.2,4900.0,88.4068,88.4068,88.3652,88.3819,4900.0
2014-05-13 13:15:00,106.2,106.22,106.19,106.21,6000.0,88.3819,88.3985,88.3736,88.3902,6000.0
2014-05-13 13:20:00,106.26,106.28,106.23,106.28,1600.0,88.4318,88.4485,88.4068,88.4485,1600.0
2014-05-13 13:25:00,106.26,106.26,106.24,106.24,2500.0,88.4318,88.4318,88.4152,88.4152,2500.0
2014-05-13 13:30:00,106.25,106.27,106.25,106.27,300.0,88.4235,88.4401,88.4235,88.4401,300.0
2014-05-13 13:35:00,106.27,106.27,106.17,106.19,3000.0,88.4401,88.4401,88.3569,88.3736,3000.0
2014-05-13 13:40:00,106.16,106.19,106.13,106.19,1000.0,88.3486,88.3736,88.3236,88.3736,1000.0
2014-05-13 13:45:00,106.17,106.17,106.15,106.16,700.0,88.3569,88.3569,88.3403,88.3486,700.0
2014-05-13 13:50:00,106.18,106.21,106.18,106.2,800.0,88.3652,88.3902,88.3652,88.3819,800.0
2014-05-13 13:55:00,106.18,106.19,106.15,106.19,1400.0,88.3652,88.3736,88.3403,88.3736,1400.0
2014-05-13 14:00:00,106.19,106.23,106.18,106.23,1200.0,88.3736,88.4068,88.3652,88.4068,1200.0
2014-05-13 14:05:00,106.24,106.24,106.21,106.21,500.0,88.4152,88.4152,88.3902,88.3902,500.0
2014-05-13 14:10:00,106.23,106.23,106.21,106.22,1200.0,88.4068,88.4068,88.3902,88.3985,1200.0
2014-05-13 14:15:00,106.22,106.22,106.19,106.21,3100.0,88.3985,88.3985,88.3736,88.3902,3100.0
2014-05-13 14:20:00,106.19,106.26,106.19,106.25,1600.0,88.3736,88.4318,88.3736,88.4235,1600.0
2014-05-13 14:25:00,106.24,106.24,106.2,106.21,2400.0,88.4152,88.4152,88.3819,88.3902,2400.0
2014-05-13 14:30:00,106.25,106.27,106.25,106.27,500.0,88.4235,88.4401,88.4235,88.4401,500.0
2014-05-13 14:35:00,106.28,106.28,106.24,106.26,2600.0,88.4485,88.4485,88.4152,88.4318,2600.0
2014-05-13 14:40:00,106.26,106.29,106.26,106.29,400.0,88.4318,88.4568,88.4318,88.4568,400.0
2014-05-13 14:45:00,106.28,106.28,106.23,106.26,1700.0,88.4485,88.4485,88.4068,88.4318,1700.0
2014-05-13 14:50:00,106.25,106.25,106.23,106.24,2000.0,88.4235,88.4235,88.4068,88.4152,2000.0
2014-05-13 14:55:00,106.25,106.27,106.25,106.27,1000.0,88.4235,88.4401,88.4235,88.4401,1000.0
2014-05-13 15:00:00,106.26,106.27,106.26,106.26,5200.0,88.4318,88.4401,88.4318,88.4318,5200.0
2014-05-13 15:05:00,106.25,106.25,106.2,106.21,12300.0,88.4235,88.4235,88.3819,88.3902,12300.0
2014-05-13 15:10:00,106.21,106.23,106.14,106.17,4200.0,88.3902,88.4068,88.3319,88.3569,4200.0
2014-05-13 15:15:00,106.15,106.19,106.15,106.18,2200.0,88.3403,88.3736,88.3403,88.3652,2200.0
2014-05-13 15:20:00,106.18,106.19,106.13,106.13,1600.0,88.3652,88.3736,88.3236,88.3236,1600.0
2014-05-13 15:25:00,106.12,106.19,106.12,106.19,3200.0,88.3153,88.3736,88.3153,88.3736,3200.0
2014-05-13 15:30:00,106.19,106.2,106.18,106.19,5000.0,88.3736,88.3819,88.3652,88.3736,5000.0
2014-05-13 15:35:00,106.19,106.23,106.19,106.23,4100.0,88.3736,88.4068,88.3736,88.4068,4100.0
2014-05-13 15:40:00,106.23,106.24,106.21,106.21,4200.0,88.4068,88.4152,88.3902,88.3902,4200.0
2014-05-13 15:45:00,106.21,106.23,106.19,106.2,11600.0,88.3902,88.4068,88.3736,88.3819,11600.0
2014-05-13 15:50:00,106.19,106.19,106.16,106.16,11300.0,88.3736,88.3736,88.3486,88.3486,11300.0
2014-05-13 15:55:00,106.17,106.21,106.16,106.19,10300.0,88.3569,88.3902,88.3486,88.3736,10300.0
2014-05-14 09:30:00,106.06,106.17,106.06,106.06,13200.0,88.2654,88.3569,88.2654,88.2654,13200.0
2014-05-14 09:35:00,106.0,106.0,105.93,105.98,2700.0,88.2154,88.2154,88.1572,88.1988,2700.0
2014-05-14 09:40:00,105.97,106.08,105.97,106.01,3600.0,88.1905,88.282,88.1905,88.2238,3600.0
2014-05-14 09:45:00,106.02,106.03,105.97,105.97,2100.0,88.2321,88.2404,88.1905,88.1905,2100.0
2014-05-14 09:50:00,105.92,106.0,105.92,105.99,2100.0,88.1489,88.2154,88.1489,88.2071,2100.0
2014-05-14 09:55:00,106.03,106.08,105.96,106.06,4500.0,88.2404,88.282,88.1821,88.2654,4500.0
2014-05-14 10:00:00,106.08,106.16,106.08,106.13,5800.0,88.282,88.3486,88.282,88.3236,5800.0
2014-05-14 10:05:00,106.14,106.14,106.07,106.08,4600.0,88.3319,88.3319,88.2737,88.282,4600.0
2014-05-14 10:10:00,106.05,106.06,105.99,106.01,3800.0,88.257,88.2654,88.2071,88.2238,3800.0
2014-05-14 10:15:00,106.01,106.03,105.87,105.91,5400.0,88.2238,88.2404,88.1072,88.1405,5400.0
2014-05-14 10:20:00,105.86,105.96,105.86,105.94,2900.0,88.0989,88.1821,88.0989,88.1655,2900.0
2014-05-14 10:25:00,105.93,106.0,105.9,106.0,1100.0,88.1572,88.2154,88.1322,88.2154,1100.0
2014-05-14 10:30:00,106.01,106.01,105.98,105.98,4200.0,88.2238,88.2238,88.1988,88.1988,4200.0
2014-05-14 10:35:00,105.98,106.02,105.94,105.94,3400.0,88.1988,88.2321,88.1655,88.1655,3400.0
2014-05-14 10:40:00,105.98,105.98,105.94,105.96,1800.0,88.1988,88.1988,88.1655,88.1821,1800.0
2014-05-14 10:45:00,105.97,106.05,105.91,106.05,1700.0,88.1905,88.257,88.1405,88.257,1700.0
2014-05-14 10:50:00,106.08,106.1,105.98,106.01,5000.0,88.282,88.2987,88.1988,88.2238,5000.0
2014-05-14 10:55:00,106.02,106.02,105.95,105.95,9200.0,88.2321,88.2321,88.1738,88.1738,9200.0
2014-05-14 11:00:00,105.98,105.99,105.9,105.91,7200.0,88.1988,88.2071,88.1322,88.1405,7200.0
2014-05-14 11:05:00,105.92,105.96,105.92,105.96,5300.0,88.1489,88.1821,88.1489,88.1821,5300.0
2014-05-14 11:10:00,105.96,106.0,105.94,105.94,3300.0,88.1821,88.2154,88.1655,88.1655,3300.0
2014-05-14 11:15:00,105.96,105.99,105.93,105.99,4400.0,88.1821,88.2071,88.1572,88.2071,4400.0
2014-05-14 11:20:00,105.98,105.99,105.96,105.96,2700.0,88.1988,88.2071,88.1821,88.1821,2700.0
2014-05-14 11:25:00,105.94,105.98,105.92,105.98,5800.0,88.1655,88.1988,88.1489,88.1988,5800.0
2014-05-14 11:30:00,105.97,105.99,105.95,105.97,6000.0,88.1905,88.2071,88.1738,88.1905,6000.0
2014-05-14 11:35:00,105.96,106.02,105.96,106.02,1700.0,88.1821,88.2321,88.1821,88.2321,1700.0
2014-05-14 11:40:00,106.03,106.05,106.02,106.02,2200.0,88.2404,88.257,88.2321,88.2321,2200.0
2014-05-14 11:45:00,106.04,106.06,106.04,106.04,3300.0,88.2487,88.2654,88.2487,88.2487,3300.0
2014-05-14 11:50:00,106.04,106.05,106.0,106.0,4100.0,88.2487,88.257,88.2154,88.2154,4100.0
2014-05-14 11:55:00,105.99,105.99,105.95,105.95,4400.0,88.2071,88.2071,88.1738,88.1738,4400.0
2014-05-14 12:00:00,105.95,105.98,105.95,105.98,2200.0,88.1738,88.1988,88.1738,88.1988,2200.0
2014-05-14 12:05:00,105.98,106.0,105.98,106.0,1700.0,88.1988,88.2154,88.1988,88.2154,1700.0
2014-05-14 12:10:00,106.01,106.01,105.99,105.99,1700.0,88.2238,88.2238,88.2071,88.2071,1700.0
2014-05-14 12:15:00,105.99,105.99,105.95,105.99,1500.0,88.2071,88.2071,88.1738,88.2071,1500.0
2014-05-14 12:20:00,105.99,105.99,105.96,105.97,1900.0,88.2071,88.2071,88.1821,88.1905,1900.0
2014-05-14 12:25:00,105.98,105.99,105.96,105.97,1600.0,88.1988,88.2071,88.1821,88.1905,1600.0
2014-05-14 12:30:00,105.96,105.98,105.94,105.98,900.0,88.1821,88.1988,88.1655,88.1988,900.0
2014-05-14 12:35:00,105.98,106.02,105.98,106.02,4400.0,88.1988,88.2321,88.1988,88.2321,4400.0
2014-05-14 12:40:00,106.03,106.04,106.02,106.02,2100.0,88.2404,88.2487,88.2321,88.2321,2100.0
2014-05-14 12:45:00,106.03,106.03,106.01,106.03,1700.0,88.2404,88.2404,88.2238,88.2404,1700.0
2014-05-14 12:50:00,106.03,106.03,105.98,105.99,4500.0,88.2404,88.2404,88.1988,88.2071,4500.0
2014-05-14 12:55:00,105.99,106.0,105.99,105.99,2300.0,88.2071,88.2154,88.2071,88.2071,2300.0
2014-05-14 13:00:00,105.99,106.05,105.99,106.05,1600.0,88.2071,88.257,88.2071,88.257,1600.0
2014-05-14 13:05:00,106.06,106.06,106.02,106.03,2300.0,88.2654,88.2654,88.2321,88.2404,2300.0
2014-05-14 13:10:00,106.04,106.05,106.01,106.01,4100.0,88.2487,88.257,88.2238,88.2238,4100.0
2014-05-14 13:15:00,106.02,106.07,106.02,106.07,3700.0,88.2321,88.2737,88.2321,88.2737,3700.0
2014-05-14 13:20:00,106.06,106.07,106.02,106.03,2400.0,88.2654,88.2737,88.2321,88.2404,2400.0
2014-05-14 13:25:00,106.02,106.02,106.02,106.02,500.0,88.2321,88.2321,88.2321,88.2321,500.0
2014-05-14 13:30:00,106.01,106.01,106.01,106.01,5600.0,88.2238,88.2238,88.2238,88.2238,5600.0
2014-05-14 13:35:00,106.01,106.01,105.98,105.98,1900.0,88.2238,88.2238,88.1988,88.1988,1900.0
2014-05-14 13:40:00,106.0,106.02,105.99,106.02,4100.0,88.2154,88.2321,88.2071,88.2321,4100.0
2014-05-14 13:45:00,106.02,106.02,106.01,106.01,700.0,88.2321,88.2321,88.2238,88.2238,700.0
2014-05-14 13:50:00,106.02,106.02,105.99,106.01,2700.0,88.2321,88.2321,88.2071,88.2238,2700.0
2014-05-14 13:55:00,105.99,106.02,105.99,106.02,3100.0,88.2071,88.2321,88.2071,88.2321,3100.0
2014-05-14 14:00:00,106.01,106.02,105.99,106.02,4000.0,88.2238,88.2321,88.2071,88.2321,4000.0
2014-05-14 14:05:00,106.02,106.03,105.96,105.96,2900.0,88.2321,88.2404,88.1821,88.1821,2900.0
2014-05-14 14:10:00,105.96,105.97,105.95,105.97,8000.0,88.1821,88.1905,88.1738,88.1905,8000.0
2014-05-14 14:15:00,105.97,105.97,105.96,105.96,2400.0,88.1905,88.1905,88.1821,88.1821,2400.0
2014-05-14 14:20:00,105.97,105.99,105.97,105.98,4400.0,88.1905,88.2071,88.1905,88.1988,4400.0
2014-05-14 14:25:00,105.99,106.0,105.99,105.99,5200.0,88.2071,88.2154,88.2071,88.2071,5200.0
2014-05-14 14:30:00,105.98,106.01,105.98,105.99,8400.0,88.1988,88.2238,88.1988,88.2071,8400.0
2014-05-14 14:35:00,105.98,105.98,105.94,105.95,4600.0,88.1988,88.1988,88.1655,88.1738,4600.0
2014-05-14 14:40:00,105.95,105.95,105.87,105.87,7000.0,88.1738,88.1738,88.1072,88.1072,7000.0
2014-05-14 14:45:00,105.88,105.88,105.78,105.78,7300.0,88.1156,88.1156,88.0323,88.0323,7300.0
2014-05-14 14:50:00,105.79,105.82,105.77,105.8,5900.0,88.0407,88.0656,88.024,88.049,5900.0
2014-05-14 14:55:00,105.81,105.82,105.78,105.79,2700.0,88.0573,88.0656,88.0323,88.0407,2700.0
2014-05-14 15:00:00,105.77,105.78,105.72,105.78,6800.0,88.024,88.0323,87.9824,88.0323,6800.0
2014-05-14 15:05:00,105.78,105.79,105.65,105.65,5800.0,88.0323,88.0407,87.9242,87.9242,5800.0
2014-05-14 15:10:00,105.67,105.72,105.67,105.68,7800.0,87.9408,87.9824,87.9408,87.9491,7800.0
2014-05-14 15:15:00,105.67,105.71,105.66,105.71,2000.0,87.9408,87.9741,87.9325,87.9741,2000.0
2014-05-14 15:20:00,105.71,105.71,105.7,105.7,1900.0,87.9741,87.9741,87.9658,87.9658,1900.0
2014-05-14 15:25:00,105.71,105.72,105.69,105.72,1400.0,87.9741,87.9824,87.9574,87.9824,1400.0
2014-05-14 15:30:00,105.69,105.69,105.54,105.55,9500.0,87.9574,87.9574,87.8326,87.8409,9500.0
2014-05-14 15:35:00,105.55,105.58,105.53,105.58,6700.0,87.8409,87.8659,87.8243,87.8659,6700.0
2014-05-14 15:40:00,105.59,105.65,105.59,105.65,6000.0,87.8742,87.9242,87.8742,87.9242,6000.0
2014-05-14 15:45:00,105.65,105.66,105.63,105.66,5700.0,87.9242,87.9325,87.9075,87.9325,5700.0
2014-05-14 15:50:00,105.67,105.69,105.65,105.66,7500.0,87.9408,87.9574,87.9242,87.9325,7500.0
2014-05-14 15:55:00,105.67,105.72,105.64,105.67,44500.0,87.9408,87.9824,87.9158,87.9408,44500.0
2014-05-15 09:30:00,105.51,105.63,105.33,105.35,6400.0,87.8076,87.9075,87.6578,87.6745,6400.0
2014-05-15 09:35:00,105.35,105.42,105.3,105.31,3000.0,87.6745,87.7327,87.6329,87.6412,3000.0
2014-05-15 09:40:00,105.18,105.2,105.14,105.17,7800.0,87.533,87.5497,87.4997,87.5247,7800.0
2014-05-15 09:45:00,105.13,105.15,105.11,105.12,2300.0,87.4914,87.508,87.4748,87.4831,2300.0
2014-05-15 09:50:00,105.03,105.03,104.9,104.92,4600.0,87.4082,87.4082,87.3,87.3166,4600.0
2014-05-15 09:55:00,104.88,105.0,104.83,105.0,2300.0,87.2833,87.3832,87.2417,87.3832,2300.0
2014-05-15 10:00:00,104.94,104.95,104.82,104.82,1800.0,87.3333,87.3416,87.2334,87.2334,1800.0
2014-05-15 10:05:00,104.83,104.85,104.61,104.61,4900.0,87.2417,87.2584,87.0586,87.0586,4900.0
2014-05-15 10:10:00,104.56,104.63,104.54,104.56,2900.0,87.017,87.0753,87.0004,87.017,2900.0
2014-05-15 10:15:00,104.48,104.6,104.47,104.6,2000.0,86.9505,87.0503,86.9421,87.0503,2000.0
2014-05-15 10:20:00,104.58,104.7,104.57,104.7,2400.0,87.0337,87.1335,87.0254,87.1335,2400.0
2014-05-15 10:25:00,104.7,104.7,104.55,104.57,3600.0,87.1335,87.1335,87.0087,87.0254,3600.0
2014-05-15 10:30:00,104.65,104.66,104.62,104.66,1100.0,87.0919,87.1003,87.067,87.1003,1100.0
2014-05-15 10:35:00,104.61,104.61,104.51,104.51,4400.0,87.0586,87.0586,86.9754,86.9754,4400.0
2014-05-15 10:40:00,104.46,104.71,104.46,104.71,50800.0,86.9338,87.1419,86.9338,87.1419,50800.0
2014-05-15 10:45:00,104.74,104.74,104.61,104.61,2100.0,87.1668,87.1668,87.0586,87.0586,2100.0
2014-05-15 10:50:00,104.65,104.69,104.62,104.63,2600.0,87.0919,87.1252,87.067,87.0753,2600.0
2014-05-15 10:55:00,104.67,104.67,104.57,104.6,3600.0,87.1086,87.1086,87.0254,87.0503,3600.0
2014-05-15 11:00:00,104.6,104.62,104.51,104.51,1700.0,87.0503,87.067,86.9754,86.9754,1700.0
2014-05-15 11:05:00,104.54,104.54,104.43,104.43,4900.0,87.0004,87.0004,86.9088,86.9088,4900.0
2014-05-15 11:10:00,104.43,104.47,104.32,104.32,3700.0,86.9088,86.9421,86.8173,86.8173,3700.0
2014-05-15 11:15:00,104.31,104.37,104.29,104.36,6100.0,86.809,86.8589,86.7923,86.8506,6100.0
2014-05-15 11:20:00,104.37,104.37,104.3,104.3,800.0,86.8589,86.8589,86.8007,86.8007,800.0
2014-05-15 11:25:00,104.3,104.33,104.26,104.3,5600.0,86.8007,86.8256,86.7674,86.8007,5600.0
2014-05-15 11:30:00,104.31,104.43,104.29,104.43,3600.0,86.809,86.9088,86.7923,86.9088,3600.0
2014-05-15 11:35:00,104.46,104.53,104.44,104.53,2200.0,86.9338,86.9921,86.9172,86.9921,2200.0
2014-05-15 11:40:00,104.53,104.53,104.38,104.38,2400.0,86.9921,86.9921,86.8672,86.8672,2400.0
2014-05-15 11:45:00,104.37,104.39,104.28,104.28,5100.0,86.8589,86.8756,86.784,86.784,5100.0
2014-05-15 11:50:00,104.31,104.31,104.28,104.28,700.0,86.809,86.809,86.784,86.784,700.0
2014-05-15 11:55:00,104.24,104.24,104.18,104.24,1900.0,86.7507,86.7507,86.7008,86.7507,1900.0
2014-05-15 12:00:00,104.21,104.24,104.2,104.23,6600.0,86.7258,86.7507,86.7174,86.7424,6600.0
2014-05-15 12:05:00,104.26,104.37,104.26,104.3,3100.0,86.7674,86.8589,86.7674,86.8007,3100.0
2014-05-15 12:10:00,104.3,104.32,104.29,104.32,400.0,86.8007,86.8173,86.7923,86.8173,400.0
2014-05-15 12:15:00,104.32,104.32,104.27,104.27,300.0,86.8173,86.8173,86.7757,86.7757,300.0
2014-05-15 12:20:00,104.26,104.26,104.21,104.22,800.0,86.7674,86.7674,86.7258,86.7341,800.0
2014-05-15 12:25:00,104.22,104.3,104.22,104.28,1300.0,86.7341,86.8007,86.7341,86.784,1300.0
2014-05-15 12:30:00,104.34,104.4,104.34,104.4,400.0,86.8339,86.8839,86.8339,86.8839,400.0
2014-05-15 12:35:00,104.42,104.42,104.38,104.38,3000.0,86.9005,86.9005,86.8672,86.8672,3000.0
2014-05-15 12:40:00,104.4,104.4,104.35,104.4,4200.0,86.8839,86.8839,86.8423,86.8839,4200.0
2014-05-15 12:45:00,104.38,104.38,104.36,104.37,1000.0,86.8672,86.8672,86.8506,86.8589,1000.0
2014-05-15 12:50:00,104.37,104.48,104.37,104.47,5600.0,86.8589,86.9505,86.8589,86.9421,5600.0
2014-05-15 12:55:00,104.49,104.51,104.47,104.49,4900.0,86.9588,86.9754,86.9421,86.9588,4900.0
2014-05-15 13:00:00,104.51,104.51,104.43,104.47,3900.0,86.9754,86.9754,86.9088,86.9421,3900.0
2014-05-15 13:05:00,104.47,104.49,104.38,104.39,2600.0,86.9421,86.9588,86.8672,86.8756,2600.0
2014-05-15 13:10:00,104.4,104.43,104.38,104.43,3000.0,86.8839,86.9088,86.8672,86.9088,3000.0
2014-05-15 13:15:00,104.44,104.44,104.39,104.4,1100.0,86.9172,86.9172,86.8756,86.8839,1100.0
2014-05-15 13:20:00,104.43,104.45,104.4,104.43,3400.0,86.9088,86.9255,86.8839,86.9088,3400.0
2014-05-15 13:25:00,104.44,104.44,104.37,104.41,3200.0,86.9172,86.9172,86.8589,86.8922,3200.0
2014-05-15 13:30:00,104.42,104.44,104.4,104.42,2900.0,86.9005,86.9172,86.8839,86.9005,2900.0
2014-05-15 13:35:00,104.43,104.45,104.37,104.37,3100.0,86.9088,86.9255,86.8589,86.8589,3100.0
2014-05-15 13:40:00,104.35,104.35,104.31,104.34,6400.0,86.8423,86.8423,86.809,86.8339,6400.0
2014-05-15 13:45:00,104.34,104.34,104.29,104.32,6400.0,86.8339,86.8339,86.7923,86.8173,6400.0
2014-05-15 13:50:00,104.33,104.4,104.32,104.4,14500.0,86.8256,86.8839,86.8173,86.8839,14500.0
2014-05-15 13:55:00,104.42,104.49,104.41,104.49,7600.0,86.9005,86.9588,86.8922,86.9588,7600.0
2014-05-15 14:00:00,104.48,104.5,104.47,104.5,6000.0,86.9505,86.9671,86.9421,86.9671,6000.0
2014-05-15 14:05:00,104.56,104.66,104.56,104.64,14400.0,87.017,87.1003,87.017,87.0836,14400.0
2014-05-15 14:10:00,104.65,104.68,104.58,104.59,11700.0,87.0919,87.1169,87.0337,87.042,11700.0
2014-05-15 14:15:00,104.58,104.58,104.45,104.49,10800.0,87.0337,87.0337,86.9255,86.9588,10800.0
2014-05-15 14:20:00,104.48,104.55,104.41,104.55,7200.0,86.9505,87.0087,86.8922,87.0087,7200.0
2014-05-15 14:25:00,104.56,104.59,104.53,104.54,14900.0,87.017,87.042,86.9921,87.0004,14900.0
2014-05-15 14:30:00,104.57,104.66,104.56,104.61,6400.0,87.0254,87.1003,87.017,87.0586,6400.0
2014-05-15 14:35:00,104.62,104.7,104.62,104.68,6500.0,87.067,87.1335,87.067,87.1169,6500.0
2014-05-15 14:40:00,104.66,104.68,104.6,104.65,1300.0,87.1003,87.1169,87.0503,87.0919,1300.0
2014-05-15 14:45:00,104.65,104.7,104.61,104.7,1100.0,87.0919,87.1335,87.0586,87.1335,1100.0
2014-05-15 14:50:00,104.7,104.79,104.69,104.77,8500.0,87.1335,87.2084,87.1252,87.1918,8500.0
2014-05-15 14:55:00,104.79,104.79,104.68,104.72,5300.0,87.2084,87.2084,87.1169,87.1502,5300.0
2014-05-15 15:00:00,104.75,104.77,104.7,104.74,12700.0,87.1752,87.1918,87.1335,87.1668,12700.0
2014-05-15 15:05:00,104.75,104.75,104.66,104.72,20100.0,87.1752,87.1752,87.1003,87.1502,20100.0
2014-05-15 15:10:00,104.73,104.74,104.7,104.71,6000.0,87.1585,87.1668,87.1335,87.1419,6000.0
2014-05-15 15:15:00,104.71,104.74,104.65,104.66,27200.0,87.1419,87.1668,87.0919,87.1003,27200.0
2014-05-15 15:20:00,104.66,104.67,104.59,104.59,11100.0,87.1003,87.1086,87.042,87.042,11100.0
2014-05-15 15:25:00,104.57,104.65,104.56,104.6,4200.0,87.0254,87.0919,87.017,87.0503,4200.0
2014-05-15 15:30:00,104.63,104.68,104.61,104.68,8800.0,87.0753,87.1169,87.0586,87.1169,8800.0
2014-05-15 15:35:00,104.69,104.84,104.69,104.8,5900.0,87.1252,87.2501,87.1252,87.2168,5900.0
2014-05-15 15:40:00,104.76,104.76,104.75,104.75,800.0,87.1835,87.1835,87.1752,87.1752,800.0
2014-05-15 15:45:00,104.75,104.78,104.72,104.72,18400.0,87.1752,87.2001,87.1502,87.1502,18400.0
2014-05-15 15:50:00,104.71,104.74,104.69,104.74,8800.0,87.1419,87.1668,87.1252,87.1668,8800.0
2014-05-15 15:55:00,104.74,104.78,104.69,104.73,48100.0,87.1668,87.2001,87.1252,87.1585,48100.0
2014-05-16 09:30:00,104.85,104.92,104.69,104.69,3100.0,87.2584,87.3166,87.1252,87.1252,3100.0
2014-05-16 09:35:00,104.59,104.65,104.59,104.65,700.0,87.042,87.0919,87.042,87.0919,700.0
2014-05-16 09:40:00,104.58,104.64,104.55,104.64,4800.0,87.0337,87.0836,87.0087,87.0836,4800.0
2014-05-16 09:45:00,104.64,104.64,104.58,104.58,900.0,87.0836,87.0836,87.0337,87.0337,900.0
2014-05-16 09:50:00,104.59,104.72,104.59,104.68,700.0,87.042,87.1502,87.042,87.1169,700.0
2014-05-16 09:55:00,104.68,104.75,104.59,104.73,2500.0,87.1169,87.1752,87.042,87.1585,2500.0
2014-05-16 10:00:00,104.74,104.78,104.57,104.57,2100.0,87.1668,87.2001,87.0254,87.0254,2100.0
2014-05-16 10:05:00,104.55,104.55,104.43,104.43,2000.0,87.0087,87.0087,86.9088,86.9088,2000.0
2014-05-16 10:10:00,104.42,104.5,104.42,104.46,1800.0,86.9005,86.9671,86.9005,86.9338,1800.0
2014-05-16 10:15:00,104.48,104.58,104.41,104.54,3700.0,86.9505,87.0337,86.8922,87.0004,3700.0
2014-05-16 10:20:00,104.52,104.55,104.44,104.45,6600.0,86.9837,87.0087,86.9172,86.9255,6600.0
2014-05-16 10:25:00,104.43,104.44,104.39,104.39,1300.0,86.9088,86.9172,86.8756,86.8756,1300.0
2014-05-16 10:30:00,104.41,104.48,104.41,104.48,4100.0,86.8922,86.9505,86.8922,86.9505,4100.0
2014-05-16 10:35:00,104.47,104.57,104.47,104.57,2800.0,86.9421,87.0254,86.9421,87.0254,2800.0
2014-05-16 10:40:00,104.6,104.61,104.54,104.54,1900.0,87.0503,87.0586,87.0004,87.0004,1900.0
2014-05-16 10:45:00,104.55,104.66,104.55,104.66,7100.0,87.0087,87.1003,87.0087,87.1003,7100.0
2014-05-16 10:50:00,104.65,104.7,104.65,104.67,3400.0,87.0919,87.1335,87.0919,87.1086,3400.0
2014-05-16 10:55:00,104.68,104.72,104.68,104.68,1000.0,87.1169,87.1502,87.1169,87.1169,1000.0
2014-05-16 11:00:00,104.64,104.64,104.6,104.63,11500.0,87.0836,87.0836,87.0503,87.0753,11500.0
2014-05-16 11:05:00,104.65,104.71,104.64,104.71,2600.0,87.0919,87.1419,87.0836,87.1419,2600.0
2014-05-16 11:10:00,104.71,104.78,104.69,104.74,2700.0,87.1419,87.2001,87.1252,87.1668,2700.0
2014-05-16 11:15:00,104.77,104.82,104.77,104.79,3100.0,87.1918,87.2334,87.1918,87.2084,3100.0
2014-05-16 11:20:00,104.8,104.81,104.76,104.79,2600.0,87.2168,87.2251,87.1835,87.2084,2600.0
2014-05-16 11:25:00,104.77,104.79,104.75,104.76,1600.0,87.1918,87.2084,87.1752,87.1835,1600.0
2014-05-16 11:30:00,104.81,104.86,104.78,104.83,1800.0,87.2251,87.2667,87.2001,87.2417,1800.0
2014-05-16 11:35:00,104.83,104.84,104.8,104.8,800.0,87.2417,87.2501,87.2168,87.2168,800.0
2014-05-16 11:40:00,104.78,104.8,104.76,104.76,2600.0,87.2001,87.2168,87.1835,87.1835,2600.0
2014-05-16 11:45:00,104.72,104.74,104.71,104.73,2000.0,87.1502,87.1668,87.1419,87.1585,2000.0
2014-05-16 11:50:00,104.76,104.79,104.72,104.72,7300.0,87.1835,87.2084,87.1502,87.1502,7300.0
2014-05-16 11:55:00,104.7,104.72,104.7,104.72,400.0,87.1335,87.1502,87.1335,87.1502,400.0
2014-05-16 12:00:00,104.77,104.78,104.77,104.78,2100.0,87.1918,87.2001,87.1918,87.2001,2100.0
2014-05-16 12:05:00,104.78,104.82,104.76,104.76,3400.0,87.2001,87.2334,87.1835,87.1835,3400.0
2014-05-16 12:10:00,104.75,104.77,104.74,104.74,20200.0,87.1752,87.1918,87.1668,87.1668,20200.0
2014-05-16 12:15:00,104.77,104.78,104.77,104.78,1800.0,87.1918,87.2001,87.1918,87.2001,1800.0
2014-05-16 12:20:00,104.8,104.83,104.8,104.81,800.0,87.2168,87.2417,87.2168,87.2251,800.0
2014-05-16 12:25:00,104.77,104.77,104.74,104.74,4600.0,87.1918,87.1918,87.1668,87.1668,4600.0
2014-05-16 12:30:00,104.74,104.74,104.71,104.73,1900.0,87.1668,87.1668,87.1419,87.1585,1900.0
2014-05-16 12:35:00,104.75,104.77,104.75,104.77,500.0,87.1752,87.1918,87.1752,87.1918,500.0
2014-05-16 12:40:00,104.77,104.77,104.71,104.71,500.0,87.1918,87.1918,87.1419,87.1419,500.0
2014-05-16 12:45:00,104.7,104.7,104.66,104.66,300.0,87.1335,87.1335,87.1003,87.1003,300.0
2014-05-16 12:50:00,104.68,104.68,104.68,104.68,300.0,87.1169,87.1169,87.1169,87.1169,300.0
2014-05-16 12:55:00,104.67,104.69,104.67,104.69,500.0,87.1086,87.1252,87.1086,87.1252,500.0
2014-05-16 13:00:00,104.67,104.67,104.56,104.56,700.0,87.1086,87.1086,87.017,87.017,700.0
2014-05-16 13:05:00,104.57,104.62,104.57,104.62,900.0,87.0254,87.067,87.0254,87.067,900.0
2014-05-16 13:10:00,104.64,104.67,104.64,104.67,2600.0,87.0836,87.1086,87.0836,87.1086,2600.0
2014-05-16 13:15:00,104.65,104.7,104.65,104.68,900.0,87.0919,87.1335,87.0919,87.1169,900.0
2014-05-16 13:20:00,104.68,104.7,104.67,104.7,1800.0,87.1169,87.1335,87.1086,87.1335,1800.0
2014-05-16 13:25:00,104.69,104.72,104.67,104.67,900.0,87.1252,87.1502,87.1086,87.1086,900.0
2014-05-16 13:30:00,104.67,104.71,104.67,104.71,3700.0,87.1086,87.1419,87.1086,87.1419,3700.0
2014-05-16 13:35:00,104.72,104.72,104.68,104.68,1100.0,87.1502,87.1502,87.1169,87.1169,1100.0
2014-05-16 13:40:00,104.69,104.72,104.67,104.67,1700.0,87.1252,87.1502,87.1086,87.1086,1700.0
2014-05-16 13:45:00,104.66,104.66,104.64,104.66,3400.0,87.1003,87.1003,87.0836,87.1003,3400.0
2014-05-16 13:50:00,104.65,104.69,104.65,104.68,1300.0,87.0919,87.1252,87.0919,87.1169,1300.0
2014-05-16 13:55:00,104.65,104.65,104.65,104.65,700.0,87.0919,87.0919,87.0919,87.0919,700.0
2014-05-16 14:00:00,104.64,104.64,104.58,104.58,900.0,87.0836,87.0836,87.0337,87.0337,900.0
2014-05-16 14:05:00,104.59,104.6,104.58,104.6,600.0,87.042,87.0503,87.0337,87.0503,600.0
2014-05-16 14:10:00,104.61,104.61,104.57,104.57,900.0,87.0586,87.0586,87.0254,87.0254,900.0
2014-05-16 14:15:00,104.59,104.66,104.59,104.64,1200.0,87.042,87.1003,87.042,87.0836,1200.0
2014-05-16 14:20:00,104.6,104.63,104.6,104.63,900.0,87.0503,87.0753,87.0503,87.0753,900.0
2014-05-16 14:25:00,104.63,104.67,104.63,104.65,900.0,87.0753,87.1086,87.0753,87.0919,900.0
2014-05-16 14:30:00,104.66,104.68,104.66,104.67,500.0,87.1003,87.1169,87.1003,87.1086,500.0
2014-05-16 14:35:00,104.67,104.68,104.65,104.65,1600.0,87.1086,87.1169,87.0919,87.0919,1600.0
2014-05-16 14:40:00,104.67,104.78,104.67,104.78,1300.0,87.1086,87.2001,87.1086,87.2001,1300.0
2014-05-16 14:45:00,104.78,104.8,104.76,104.76,16100.0,87.2001,87.2168,87.1835,87.1835,16100.0
2014-05-16 14:50:00,104.77,104.8,104.76,104.8,15700.0,87.1918,87.2168,87.1835,87.2168,15700.0
2014-05-16 14:55:00,104.8,104.97,104.8,104.96,18500.0,87.2168,87.3582,87.2168,87.3499,18500.0
2014-05-16 15:00:00,104.99,105.03,104.97,105.0,15700.0,87.3749,87.4082,87.3582,87.3832,15700.0
2014-05-16 15:05:00,105.01,105.07,104.98,105.07,17000.0,87.3915,87.4415,87.3666,87.4415,17000.0
2014-05-16 15:10:00,105.08,105.12,105.06,105.08,24900.0,87.4498,87.4831,87.4331,87.4498,24900.0
2014-05-16 15:15:00,105.07,105.08,105.01,105.03,24400.0,87.4415,87.4498,87.3915,87.4082,24400.0
2014-05-16 15:20:00,105.03,105.04,104.97,104.98,36200.0,87.4082,87.4165,87.3582,87.3666,36200.0
2014-05-16 15:25:00,104.98,105.0,104.96,104.98,16600.0,87.3666,87.3832,87.3499,87.3666,16600.0
2014-05-16 15:30:00,104.99,105.08,104.99,105.07,17400.0,87.3749,87.4498,87.3749,87.4415,17400.0
2014-05-16 15:35:00,105.08,105.14,105.04,105.05,26600.0,87.4498,87.4997,87.4165,87.4248,26600.0
2014-05-16 15:40:00,105.05,105.06,105.04,105.05,22600.0,87.4248,87.4331,87.4165,87.4248,22600.0
2014-05-16 15:45:00,105.04,105.06,105.03,105.06,16600.0,87.4165,87.4331,87.4082,87.4331,16600.0
2014-05-16 15:50:00,105.06,105.08,105.05,105.07,20100.0,87.4331,87.4498,87.4248,87.4415,20100.0
2014-05-16 15:55:00,105.07,105.12,105.04,105.11,38800.0,87.4415,87.4831,87.4165,87.4748,38800.0
2014-05-19 09:30:00,104.83,104.92,104.79,104.84,26400.0,87.2417,87.3166,87.2084,87.2501,26400.0
2014-05-19 09:35:00,105.08,105.11,105.03,105.06,1800.0,87.4498,87.4748,87.4082,87.4331,1800.0
2014-05-19 09:40:00,105.14,105.29,105.13,105.25,1200.0,87.4997,87.6246,87.4914,87.5913,1200.0
2014-05-19 09:45:00,105.32,105.33,105.26,105.26,1400.0,87.6495,87.6578,87.5996,87.5996,1400.0
2014-05-19 09:50:00,105.26,105.26,105.17,105.17,1300.0,87.5996,87.5996,87.5247,87.5247,1300.0
2014-05-19 09:55:00,105.18,105.23,105.16,105.22,2900.0,87.533,87.5746,87.5164,87.5663,2900.0
2014-05-19 10:00:00,105.26,105.26,105.1,105.19,1200.0,87.5996,87.5996,87.4664,87.5413,1200.0
2014-05-19 10:05:00,105.2,105.26,105.18,105.23,2600.0,87.5497,87.5996,87.533,87.5746,2600.0
2014-05-19 10:10:00,105.25,105.25,105.18,105.24,1300.0,87.5913,87.5913,87.533,87.5829,1300.0
2014-05-19 10:15:00,105.3,105.33,105.29,105.3,800.0,87.6329,87.6578,87.6246,87.6329,800.0
2014-05-19 10:20:00,105.36,105.36,105.29,105.29,25300.0,87.6828,87.6828,87.6246,87.6246,25300.0
2014-05-19 10:25:00,105.34,105.37,105.28,105.28,3600.0,87.6662,87.6911,87.6162,87.6162,3600.0
2014-05-19 10:30:00,105.31,105.31,105.23,105.26,1900.0,87.6412,87.6412,87.5746,87.5996,1900.0
2014-05-19 10:35:00,105.26,105.3,105.26,105.26,6400.0,87.5996,87.6329,87.5996,87.5996,6400.0
2014-05-19 10:40:00,105.3,105.3,105.25,105.3,2500.0,87.6329,87.6329,87.5913,87.6329,2500.0
2014-05-19 10:45:00,105.33,105.34,105.25,105.25,3300.0,87.6578,87.6662,87.5913,87.5913,3300.0
2014-05-19 10:50:00,105.28,105.3,105.27,105.27,1600.0,87.6162,87.6329,87.6079,87.6079,1600.0
2014-05-19 10:55:00,105.3,105.32,105.27,105.28,3100.0,87.6329,87.6495,87.6079,87.6162,3100.0
2014-05-19 11:00:00,105.31,105.35,105.28,105.35,12200.0,87.6412,87.6745,87.6162,87.6745,12200.0
2014-05-19 11:05:00,105.35,105.41,105.34,105.39,4400.0,87.6745,87.7244,87.6662,87.7078,4400.0
2014-05-19 11:10:00,105.42,105.54,105.41,105.54,3900.0,87.7327,87.8326,87.7244,87.8326,3900.0
2014-05-19 11:15:00,105.54,105.54,105.5,105.5,1200.0,87.8326,87.8326,87.7993,87.7993,1200.0
2014-05-19 11:20:00,105.5,105.51,105.46,105.47,2100.0,87.7993,87.8076,87.766,87.7744,2100.0
2014-05-19 11:25:00,105.49,105.51,105.48,105.48,1100.0,87.791,87.8076,87.7827,87.7827,1100.0
2014-05-19 11:30:00,105.49,105.49,105.46,105.46,600.0,87.791,87.791,87.766,87.766,600.0
2014-05-19 11:35:00,105.49,105.49,105.47,105.47,1400.0,87.791,87.791,87.7744,87.7744,1400.0
2014-05-19 11:40:00,105.5,105.5,105.46,105.48,1700.0,87.7993,87.7993,87.766,87.7827,1700.0
2014-05-19 11:45:00,105.47,105.52,105.47,105.49,1100.0,87.7744,87.816,87.7744,87.791,1100.0
2014-05-19 11:50:00,105.5,105.5,105.46,105.47,1900.0,87.7993,87.7993,87.766,87.7744,1900.0
2014-05-19 11:55:00,105.48,105.5,105.47,105.48,2300.0,87.7827,87.7993,87.7744,87.7827,2300.0
2014-05-19 12:00:00,105.48,105.51,105.47,105.48,2200.0,87.7827,87.8076,87.7744,87.7827,2200.0
2014-05-19 12:05:00,105.49,105.53,105.49,105.53,6300.0,87.791,87.8243,87.791,87.8243,6300.0
2014-05-19 12:10:00,105.53,105.54,105.5,105.52,900.0,87.8243,87.8326,87.7993,87.816,900.0
2014-05-19 12:15:00,105.51,105.51,105.5,105.51,400.0,87.8076,87.8076,87.7993,87.8076,400.0
2014-05-19 12:20:00,105.53,105.54,105.51,105.54,2800.0,87.8243,87.8326,87.8076,87.8326,2800.0
2014-05-19 12:25:00,105.55,105.55,105.51,105.51,800.0,87.8409,87.8409,87.8076,87.8076,800.0
2014-05-19 12:30:00,105.51,105.51,105.41,105.42,1100.0,87.8076,87.8076,87.7244,87.7327,1100.0
2014-05-19 12:35:00,105.43,105.43,105.36,105.37,10400.0,87.7411,87.7411,87.6828,87.6911,10400.0
2014-05-19 12:40:00,105.39,105.4,105.37,105.38,800.0,87.7078,87.7161,87.6911,87.6995,800.0
2014-05-19 12:45:00,105.39,105.41,105.38,105.38,700.0,87.7078,87.7244,87.6995,87.6995,700.0
2014-05-19 12:50:00,105.43,105.43,105.42,105.42,200.0,87.7411,87.7411,87.7327,87.7327,200.0
2014-05-19 12:55:00,105.41,105.42,105.38,105.39,1600.0,87.7244,87.7327,87.6995,87.7078,1600.0
2014-05-19 13:00:00,105.4,105.45,105.39,105.43,1300.0,87.7161,87.7577,87.7078,87.7411,1300.0
2014-05-19 13:05:00,105.44,105.46,105.44,105.44,800.0,87.7494,87.766,87.7494,87.7494,800.0
2014-05-19 13:10:00,105.44,105.48,105.43,105.46,700.0,87.7494,87.7827,87.7411,87.766,700.0
2014-05-19 13:15:00,105.46,105.46,105.42,105.42,900.0,87.766,87.766,87.7327,87.7327,900.0
2014-05-19 13:20:00,105.43,105.45,105.42,105.43,600.0,87.7411,87.7577,87.7327,87.7411,600.0
2014-05-19 13:25:00,105.43,105.43,105.38,105.39,1300.0,87.7411,87.7411,87.6995,87.7078,1300.0
2014-05-19 13:30:00,105.4,105.42,105.38,105.39,5300.0,87.7161,87.7327,87.6995,87.7078,5300.0
2014-05-19 13:35:00,105.41,105.41,105.36,105.37,1100.0,87.7244,87.7244,87.6828,87.6911,1100.0
2014-05-19 13:40:00,105.42,105.43,105.41,105.41,700.0,87.7327,87.7411,87.7244,87.7244,700.0
2014-05-19 13:45:00,105.45,105.45,105.41,105.41,6700.0,87.7577,87.7577,87.7244,87.7244,6700.0
2014-05-19 13:50:00,105.43,105.46,105.41,105.41,3300.0,87.7411,87.766,87.7244,87.7244,3300.0
2014-05-19 13:55:00,105.46,105.5,105.46,105.48,1100.0,87.766,87.7993,87.766,87.7827,1100.0
2014-05-19 14:00:00,105.49,105.53,105.49,105.51,8100.0,87.791,87.8243,87.791,87.8076,8100.0
2014-05-19 14:05:00,105.51,105.51,105.45,105.46,1000.0,87.8076,87.8076,87.7577,87.766,1000.0
2014-05-19 14:10:00,105.48,105.51,105.45,105.51,2300.0,87.7827,87.8076,87.7577,87.8076,2300.0
2014-05-19 14:15:00,105.51,105.51,105.49,105.5,2400.0,87.8076,87.8076,87.791,87.7993,2400.0
2014-05-19 14:20:00,105.52,105.57,105.5,105.55,6400.0,87.816,87.8576,87.7993,87.8409,6400.0
2014-05-19 14:25:00,105.57,105.57,105.52,105.53,1500.0,87.8576,87.8576,87.816,87.8243,1500.0
2014-05-19 14:30:00,105.53,105.53,105.48,105.48,1300.0,87.8243,87.8243,87.7827,87.7827,1300.0
2014-05-19 14:35:00,105.48,105.51,105.48,105.5,1500.0,87.7827,87.8076,87.7827,87.7993,1500.0
2014-05-19 14:40:00,105.5,105.55,105.5,105.51,3400.0,87.7993,87.8409,87.7993,87.8076,3400.0
2014-05-19 14:45:00,105.51,105.54,105.5,105.52,2700.0,87.8076,87.8326,87.7993,87.816,2700.0
2014-05-19 14:50:00,105.54,105.56,105.53,105.56,1500.0,87.8326,87.8493,87.8243,87.8493,1500.0
2014-05-19 14:55:00,105.54,105.54,105.47,105.48,1600.0,87.8326,87.8326,87.7744,87.7827,1600.0
2014-05-19 15:00:00,105.49,105.51,105.47,105.51,700.0,87.791,87.8076,87.7744,87.8076,700.0
2014-05-19 15:05:00,105.51,105.52,105.49,105.51,1600.0,87.8076,87.816,87.791,87.8076,1600.0
2014-05-19 15:10:00,105.52,105.52,105.49,105.49,1200.0,87.816,87.816,87.791,87.791,1200.0
2014-05-19 15:15:00,105.48,105.48,105.4,105.43,1600.0,87.7827,87.7827,87.7161,87.7411,1600.0
2014-05-19 15:20:00,105.45,105.51,105.42,105.49,1700.0,87.7577,87.8076,87.7327,87.791,1700.0
2014-05-19 15:25:00,105.5,105.51,105.49,105.49,1700.0,87.7993,87.8076,87.791,87.791,1700.0
2014-05-19 15:30:00,105.56,105.59,105.54,105.57,15400.0,87.8493,87.8742,87.8326,87.8576,15400.0
2014-05-19 15:35:00,105.59,105.59,105.56,105.56,1000.0,87.8742,87.8742,87.8493,87.8493,1000.0
2014-05-19 15:40:00,105.59,105.61,105.56,105.58,2300.0,87.8742,87.8909,87.8493,87.8659,2300.0
2014-05-19 15:45:00,105.59,105.61,105.57,105.59,6500.0,87.8742,87.8909,87.8576,87.8742,6500.0
2014-05-19 15:50:00,105.6,105.61,105.57,105.6,6400.0,87.8825,87.8909,87.8576,87.8825,6400.0
2014-05-19 15:55:00,105.61,105.62,105.55,105.55,52300.0,87.8909,87.8992,87.8409,87.8409,52300.0
2014-05-20 09:30:00,105.59,105.59,105.39,105.39,105100.0,87.8742,87.8742,87.7078,87.7078,105100.0
2014-05-20 09:35:00,105.38,105.39,105.34,105.38,1700.0,87.6995,87.7078,87.6662,87.6995,1700.0
2014-05-20 09:40:00,105.39,105.39,105.25,105.25,1200.0,87.7078,87.7078,87.5913,87.5913,1200.0
2014-05-20 09:45:00,105.25,105.28,105.18,105.19,1100.0,87.5913,87.6162,87.533,87.5413,1100.0
2014-05-20 09:50:00,105.19,105.26,105.19,105.24,4300.0,87.5413,87.5996,87.5413,87.5829,4300.0
2014-05-20 09:55:00,105.15,105.17,105.09,105.09,3900.0,87.508,87.5247,87.4581,87.4581,3900.0
2014-05-20 10:00:00,105.1,105.22,105.08,105.21,4400.0,87.4664,87.5663,87.4498,87.558,4400.0
2014-05-20 10:05:00,105.18,105.19,105.13,105.13,2600.0,87.533,87.5413,87.4914,87.4914,2600.0
2014-05-20 10:10:00,105.17,105.23,105.16,105.22,2200.0,87.5247,87.5746,87.5164,87.5663,2200.0
2014-05-20 10:15:00,105.23,105.31,105.23,105.24,10400.0,87.5746,87.6412,87.5746,87.5829,10400.0
2014-05-20 10:20:00,105.2,105.22,105.14,105.14,800.0,87.5497,87.5663,87.4997,87.4997,800.0
2014-05-20 10:25:00,105.15,105.18,105.09,105.09,600.0,87.508,87.533,87.4581,87.4581,600.0
2014-05-20 10:30:00,105.11,105.18,105.09,105.18,3200.0,87.4748,87.533,87.4581,87.533,3200.0
2014-05-20 10:35:00,105.24,105.24,105.18,105.18,300.0,87.5829,87.5829,87.533,87.533,300.0
2014-05-20 10:40:00,105.14,105.27,105.14,105.24,9600.0,87.4997,87.6079,87.4997,87.5829,9600.0
2014-05-20 10:45:00,105.27,105.27,105.2,105.24,8700.0,87.6079,87.6079,87.5497,87.5829,8700.0
2014-05-20 10:50:00,105.22,105.22,105.19,105.19,1000.0,87.5663,87.5663,87.5413,87.5413,1000.0
2014-05-20 10:55:00,105.26,105.38,105.26,105.38,4500.0,87.5996,87.6995,87.5996,87.6995,4500.0
2014-05-20 11:00:00,105.39,105.39,105.35,105.36,4700.0,87.7078,87.7078,87.6745,87.6828,4700.0
2014-05-20 11:05:00,105.37,105.38,105.35,105.35,1500.0,87.6911,87.6995,87.6745,87.6745,1500.0
2014-05-20 11:10:00,105.34,105.34,105.32,105.32,1100.0,87.6662,87.6662,87.6495,87.6495,1100.0
2014-05-20 11:15:00,105.34,105.34,105.34,105.34,200.0,87.6662,87.6662,87.6662,87.6662,200.0
2014-05-20 11:20:00,105.29,105.3,105.26,105.3,4100.0,87.6246,87.6329,87.5996,87.6329,4100.0
2014-05-20 11:25:00,105.32,105.33,105.26,105.26,2300.0,87.6495,87.6578,87.5996,87.5996,2300.0
2014-05-20 11:30:00,105.26,105.29,105.26,105.27,1900.0,87.5996,87.6246,87.5996,87.6079,1900.0
2014-05-20 11:35:00,105.27,105.31,105.27,105.28,3700.0,87.6079,87.6412,87.6079,87.6162,3700.0
2014-05-20 11:40:00,105.3,105.36,105.3,105.36,1600.0,87.6329,87.6828,87.6329,87.6828,1600.0
2014-05-20 11:45:00,105.35,105.41,105.35,105.4,900.0,87.6745,87.7244,87.6745,87.7161,900.0
2014-05-20 11:50:00,105.4,105.4,105.31,105.31,2500.0,87.7161,87.7161,87.6412,87.6412,2500.0
2014-05-20 11:55:00,105.31,105.31,105.26,105.27,1400.0,87.6412,87.6412,87.5996,87.6079,1400.0
2014-05-20 12:00:00,105.24,105.24,105.09,105.09,6500.0,87.5829,87.5829,87.4581,87.4581,6500.0
2014-05-20 12:05:00,105.05,105.09,105.02,105.09,5300.0,87.4248,87.4581,87.3999,87.4581,5300.0
2014-05-20 12:10:00,105.05,105.05,104.91,104.98,4000.0,87.4248,87.4248,87.3083,87.3666,4000.0
2014-05-20 12:15:00,104.95,105.0,104.92,104.99,1600.0,87.3416,87.3832,87.3166,87.3749,1600.0
2014-05-20 12:20:00,105.01,105.03,105.0,105.02,6100.0,87.3915,87.4082,87.3832,87.3999,6100.0
2014-05-20 12:25:00,105.01,105.01,104.97,104.99,3200.0,87.3915,87.3915,87.3582,87.3749,3200.0
2014-05-20 12:30:00,104.97,104.99,104.92,104.97,7900.0,87.3582,87.3749,87.3166,87.3582,7900.0
2014-05-20 12:35:00,104.96,104.97,104.89,104.91,6500.0,87.3499,87.3582,87.2917,87.3083,6500.0
2014-05-20 12:40:00,104.9,104.93,104.86,104.93,3400.0,87.3,87.325,87.2667,87.325,3400.0
2014-05-20 12:45:00,104.93,104.93,104.92,104.92,3100.0,87.325,87.325,87.3166,87.3166,3100.0
2014-05-20 12:50:00,104.93,104.97,104.93,104.97,800.0,87.325,87.3582,87.325,87.3582,800.0
2014-05-20 12:55:00,104.96,104.96,104.94,104.96,4200.0,87.3499,87.3499,87.3333,87.3499,4200.0
2014-05-20 13:00:00,104.93,104.93,104.9,104.93,1700.0,87.325,87.325,87.3,87.325,1700.0
2014-05-20 13:05:00,104.93,104.96,104.88,104.88,2400.0,87.325,87.3499,87.2833,87.2833,2400.0
2014-05-20 13:10:00,104.87,104.88,104.79,104.79,7400.0,87.275,87.2833,87.2084,87.2084,7400.0
2014-05-20 13:15:00,104.79,104.79,104.75,104.77,4200.0,87.2084,87.2084,87.1752,87.1918,4200.0
2014-05-20 13:20:00,104.75,104.78,104.72,104.78,3700.0,87.1752,87.2001,87.1502,87.2001,3700.0
2014-05-20 13:25:00,104.78,104.82,104.75,104.81,6800.0,87.2001,87.2334,87.1752,87.2251,6800.0
2014-05-20 13:30:00,104.81,104.82,104.8,104.81,2000.0,87.2251,87.2334,87.2168,87.2251,2000.0
2014-05-20 13:35:00,104.78,104.79,104.75,104.76,400.0,87.2001,87.2084,87.1752,87.1835,400.0
2014-05-20 13:40:00,104.72,104.72,104.6,104.61,4600.0,87.1502,87.1502,87.0503,87.0586,4600.0
2014-05-20 13:45:00,104.63,104.64,104.57,104.59,5300.0,87.0753,87.0836,87.0254,87.042,5300.0
2014-05-20 13:50:00,104.58,104.64,104.58,104.63,6800.0,87.0337,87.0836,87.0337,87.0753,6800.0
2014-05-20 13:55:00,104.59,104.63,104.56,104.57,21000.0,87.042,87.0753,87.017,87.0254,21000.0
2014-05-20 14:00:00,104.57,104.69,104.57,104.69,12800.0,87.0254,87.1252,87.0254,87.1252,12800.0
2014-05-20 14:05:00,104.68,104.74,104.67,104.7,4600.0,87.1169,87.1668,87.1086,87.1335,4600.0
2014-05-20 14:10:00,104.74,104.74,104.67,104.67,2300.0,87.1668,87.1668,87.1086,87.1086,2300.0
2014-05-20 14:15:00,104.66,104.77,104.65,104.77,9200.0,87.1003,87.1918,87.0919,87.1918,9200.0
2014-05-20 14:20:00,104.77,104.79,104.75,104.76,12200.0,87.1918,87.2084,87.1752,87.1835,12200.0
2014-05-20 14:25:00,104.75,104.75,104.71,104.72,7300.0,87.1752,87.1752,87.1419,87.1502,7300.0
2014-05-20 14:30:00,104.71,104.73,104.7,104.71,2000.0,87.1419,87.1585,87.1335,87.1419,2000.0
2014-05-20 14:35:00,104.69,104.69,104.6,104.6,1700.0,87.1252,87.1252,87.0503,87.0503,1700.0
2014-05-20 14:40:00,104.62,104.66,104.62,104.64,800.0,87.067,87.1003,87.067,87.0836,800.0
2014-05-20 14:45:00,104.65,104.71,104.64,104.7,3000.0,87.0919,87.1419,87.0836,87.1335,3000.0
2014-05-20 14:50:00,104.68,104.68,104.62,104.63,3800.0,87.1169,87.1169,87.067,87.0753,3800.0
2014-05-20 14:55:00,104.62,104.67,104.62,104.66,1700.0,87.067,87.1086,87.067,87.1003,1700.0
2014-05-20 15:00:00,104.71,104.72,104.71,104.72,3200.0,87.1419,87.1502,87.1419,87.1502,3200.0
2014-05-20 15:05:00,104.75,104.77,104.72,104.75,3900.0,87.1752,87.1918,87.1502,87.1752,3900.0
2014-05-20 15:10:00,104.74,104.75,104.71,104.71,1700.0,87.1668,87.1752,87.1419,87.1419,1700.0
2014-05-20 15:15:00,104.71,104.79,104.71,104.79,2800.0,87.1419,87.2084,87.1419,87.2084,2800.0
2014-05-20 15:20:00,104.8,104.8,104.73,104.75,8800.0,87.2168,87.2168,87.1585,87.1752,8800.0
2014-05-20 15:25:00,104.75,104.87,104.75,104.81,4300.0,87.1752,87.275,87.1752,87.2251,4300.0
2014-05-20 15:30:00,104.81,104.87,104.81,104.86,8200.0,87.2251,87.275,87.2251,87.2667,8200.0
2014-05-20 15:35:00,104.86,105.03,104.86,105.0,8700.0,87.2667,87.4082,87.2667,87.3832,8700.0
2014-05-20 15:40:00,104.99,105.02,104.97,104.97,12400.0,87.3749,87.3999,87.3582,87.3582,12400.0
2014-05-20 15:45:00,104.97,104.97,104.88,104.88,3600.0,87.3582,87.3582,87.2833,87.2833,3600.0
2014-05-20 15:50:00,104.9,104.92,104.9,104.92,4700.0,87.3,87.3166,87.3,87.3166,4700.0
2014-05-20 15:55:00,104.91,104.91,104.81,104.81,12000.0,87.3083,87.3083,87.2251,87.2251,12000.0
2014-05-21 09:30:00,105.1,105.22,105.1,105.21,900.0,87.4664,87.5663,87.4664,87.558,900.0
2014-05-21 09:35:00,105.27,105.47,105.27,105.41,10200.0,87.6079,87.7744,87.6079,87.7244,10200.0
2014-05-21 09:40:00,105.4,105.43,105.4,105.43,1900.0,87.7161,87.7411,87.7161,87.7411,1900.0
2014-05-21 09:45:00,105.44,105.48,105.44,105.46,1900.0,87.7494,87.7827,87.7494,87.766,1900.0
2014-05-21 09:50:00,105.5,105.55,105.47,105.5,1000.0,87.7993,87.8409,87.7744,87.7993,1000.0
2014-05-21 09:55:00,105.46,105.46,105.43,105.43,600.0,87.766,87.766,87.7411,87.7411,600.0
2014-05-21 10:00:00,105.45,105.46,105.41,105.44,600.0,87.7577,87.766,87.7244,87.7494,600.0
2014-05-21 10:05:00,105.47,105.47,105.43,105.46,400.0,87.7744,87.7744,87.7411,87.766,400.0
2014-05-21 10:10:00,105.49,105.5,105.47,105.49,1400.0,87.791,87.7993,87.7744,87.791,1400.0
2014-05-21 10:15:00,105.5,105.52,105.5,105.5,300.0,87.7993,87.816,87.7993,87.7993,300.0
2014-05-21 10:20:00,105.49,105.49,105.43,105.43,600.0,87.791,87.791,87.7411,87.7411,600.0
2014-05-21 10:25:00,105.43,105.48,105.43,105.48,1800.0,87.7411,87.7827,87.7411,87.7827,1800.0
2014-05-21 10:30:00,105.53,105.54,105.53,105.54,500.0,87.8243,87.8326,87.8243,87.8326,500.0
2014-05-21 10:35:00,105.57,105.57,105.52,105.52,300.0,87.8576,87.8576,87.816,87.816,300.0
2014-05-21 10:40:00,105.53,105.54,105.49,105.49,1100.0,87.8243,87.8326,87.791,87.791,1100.0
2014-05-21 10:45:00,105.51,105.54,105.5,105.53,1200.0,87.8076,87.8326,87.7993,87.8243,1200.0
2014-05-21 10:50:00,105.53,105.54,105.49,105.51,900.0,87.8243,87.8326,87.791,87.8076,900.0
2014-05-21 10:55:00,105.59,105.59,105.53,105.53,1000.0,87.8742,87.8742,87.8243,87.8243,1000.0
2014-05-21 11:00:00,105.46,105.46,105.43,105.46,3200.0,87.766,87.766,87.7411,87.766,3200.0
2014-05-21 11:05:00,105.44,105.5,105.44,105.49,900.0,87.7494,87.7993,87.7494,87.791,900.0
2014-05-21 11:10:00,105.48,105.52,105.48,105.49,1300.0,87.7827,87.816,87.7827,87.791,1300.0
2014-05-21 11:15:00,105.5,105.51,105.45,105.45,800.0,87.7993,87.8076,87.7577,87.7577,800.0
2014-05-21 11:20:00,105.44,105.45,105.41,105.41,800.0,87.7494,87.7577,87.7244,87.7244,800.0
2014-05-21 11:25:00,105.39,105.39,105.33,105.33,2200.0,87.7078,87.7078,87.6578,87.6578,2200.0
2014-05-21 11:30:00,105.34,105.37,105.33,105.34,12200.0,87.6662,87.6911,87.6578,87.6662,12200.0
2014-05-21 11:35:00,105.35,105.36,105.35,105.36,700.0,87.6745,87.6828,87.6745,87.6828,700.0
2014-05-21 11:40:00,105.36,105.36,105.3,105.3,1100.0,87.6828,87.6828,87.6329,87.6329,1100.0
2014-05-21 11:45:00,105.28,105.28,105.22,105.22,300.0,87.6162,87.6162,87.5663,87.5663,300.0
2014-05-21 11:50:00,105.23,105.28,105.22,105.27,500.0,87.5746,87.6162,87.5663,87.6079,500.0
2014-05-21 11:55:00,105.3,105.31,105.26,105.26,300.0,87.6329,87.6412,87.5996,87.5996,300.0
2014-05-21 12:00:00,105.27,105.31,105.27,105.31,1100.0,87.6079,87.6412,87.6079,87.6412,1100.0
2014-05-21 12:05:00,105.31,105.31,105.27,105.27,1000.0,87.6412,87.6412,87.6079,87.6079,1000.0
2014-05-21 12:10:00,105.28,105.3,105.27,105.3,1600.0,87.6162,87.6329,87.6079,87.6329,1600.0
2014-05-21 12:15:00,105.3,105.3,105.27,105.29,500.0,87.6329,87.6329,87.6079,87.6246,500.0
2014-05-21 12:20:00,105.3,105.32,105.3,105.32,200.0,87.6329,87.6495,87.6329,87.6495,200.0
2014-05-21 12:25:00,105.34,105.37,105.34,105.36,600.0,87.6662,87.6911,87.6662,87.6828,600.0
2014-05-21 12:30:00,105.41,105.42,105.38,105.38,800.0,87.7244,87.7327,87.6995,87.6995,800.0
2014-05-21 12:35:00,105.39,105.43,105.39,105.43,300.0,87.7078,87.7411,87.7078,87.7411,300.0
2014-05-21 12:40:00,105.43,105.43,105.43,105.43,100.0,87.7411,87.7411,87.7411,87.7411,100.0
2014-05-21 12:45:00,105.44,105.44,105.41,105.41,900.0,87.7494,87.7494,87.7244,87.7244,900.0
2014-05-21 12:50:00,105.45,105.47,105.45,105.45,400.0,87.7577,87.7744,87.7577,87.7577,400.0
2014-05-21 12:55:00,105.46,105.46,105.46,105.46,200.0,87.766,87.766,87.766,87.766,200.0
2014-05-21 13:00:00,105.47,105.5,105.47,105.5,1000.0,87.7744,87.7993,87.7744,87.7993,1000.0
2014-05-21 13:05:00,105.51,105.54,105.49,105.49,18600.0,87.8076,87.8326,87.791,87.791,18600.0
2014-05-21 13:10:00,105.5,105.53,105.48,105.48,900.0,87.7993,87.8243,87.7827,87.7827,900.0
2014-05-21 13:15:00,105.48,105.52,105.48,105.51,1500.0,87.7827,87.816,87.7827,87.8076,1500.0
2014-05-21 13:20:00,105.48,105.48,105.48,105.48,300.0,87.7827,87.7827,87.7827,87.7827,300.0
2014-05-21 13:25:00,105.47,105.49,105.46,105.49,2700.0,87.7744,87.791,87.766,87.791,2700.0
2014-05-21 13:30:00,105.44,105.44,105.44,105.44,100.0,87.7494,87.7494,87.7494,87.7494,100.0
2014-05-21 13:35:00,105.46,105.46,105.42,105.44,700.0,87.766,87.766,87.7327,87.7494,700.0
2014-05-21 13:40:00,105.45,105.51,105.45,105.51,200.0,87.7577,87.8076,87.7577,87.8076,200.0
2014-05-21 13:45:00,105.48,105.48,105.46,105.46,800.0,87.7827,87.7827,87.766,87.766,800.0
2014-05-21 13:50:00,105.48,105.5,105.47,105.5,2400.0,87.7827,87.7993,87.7744,87.7993,2400.0
2014-05-21 13:55:00,105.52,105.52,105.49,105.49,700.0,87.816,87.816,87.791,87.791,700.0
2014-05-21 14:00:00,105.49,105.58,105.43,105.58,1300.0,87.791,87.8659,87.7411,87.8659,1300.0
2014-05-21 14:05:00,105.65,105.65,105.47,105.49,2600.0,87.9242,87.9242,87.7744,87.791,2600.0
2014-05-21 14:10:00,105.38,105.44,105.34,105.36,2400.0,87.6995,87.7494,87.6662,87.6828,2400.0
2014-05-21 14:15:00,105.43,105.45,105.43,105.45,300.0,87.7411,87.7577,87.7411,87.7577,300.0
2014-05-21 14:20:00,105.48,105.53,105.43,105.48,900.0,87.7827,87.8243,87.7411,87.7827,900.0
2014-05-21 14:25:00,105.5,105.54,105.49,105.52,1000.0,87.7993,87.8326,87.791,87.816,1000.0
2014-05-21 14:30:00,105.53,105.55,105.52,105.55,400.0,87.8243,87.8409,87.816,87.8409,400.0
2014-05-21 14:35:00,105.55,105.57,105.53,105.55,4300.0,87.8409,87.8576,87.8243,87.8409,4300.0
2014-05-21 14:40:00,105.62,105.62,105.59,105.59,1100.0,87.8992,87.8992,87.8742,87.8742,1100.0
2014-05-21 14:45:00,105.6,105.6,105.59,105.59,200.0,87.8825,87.8825,87.8742,87.8742,200.0
2014-05-21 14:50:00,105.59,105.59,105.56,105.56,1000.0,87.8742,87.8742,87.8493,87.8493,1000.0
2014-05-21 14:55:00,105.57,105.58,105.55,105.58,600.0,87.8576,87.8659,87.8409,87.8659,600.0
2014-05-21 15:00:00,105.57,105.62,105.57,105.61,1900.0,87.8576,87.8992,87.8576,87.8909,1900.0
2014-05-21 15:05:00,105.62,105.62,105.6,105.6,500.0,87.8992,87.8992,87.8825,87.8825,500.0
2014-05-21 15:10:00,105.68,105.69,105.66,105.66,800.0,87.9491,87.9574,87.9325,87.9325,800.0
2014-05-21 15:15:00,105.67,105.74,105.67,105.72,2100.0,87.9408,87.9991,87.9408,87.9824,2100.0
2014-05-21 15:20:00,105.67,105.69,105.67,105.69,600.0,87.9408,87.9574,87.9408,87.9574,600.0
2014-05-21 15:25:00,105.67,105.67,105.67,105.67,1800.0,87.9408,87.9408,87.9408,87.9408,1800.0
2014-05-21 15:30:00,105.69,105.7,105.68,105.68,1500.0,87.9574,87.9658,87.9491,87.9491,1500.0
2014-05-21 15:35:00,105.67,105.67,105.64,105.64,2400.0,87.9408,87.9408,87.9158,87.9158,2400.0
2014-05-21 15:40:00,105.64,105.67,105.64,105.67,700.0,87.9158,87.9408,87.9158,87.9408,700.0
2014-05-21 15:45:00,105.65,105.66,105.64,105.65,1700.0,87.9242,87.9325,87.9158,87.9242,1700.0
2014-05-21 15:50:00,105.65,105.68,105.64,105.68,2800.0,87.9242,87.9491,87.9158,87.9491,2800.0
2014-05-21 15:55:00,105.68,105.7,105.65,105.68,5300.0,87.9491,87.9658,87.9242,87.9491,5300.0
2014-05-22 09:30:00,105.72,105.8,105.65,105.65,2800.0,87.9824,88.049,87.9242,87.9242,2800.0
2014-05-22 09:35:00,105.63,105.65,105.58,105.65,11100.0,87.9075,87.9242,87.8659,87.9242,11100.0
2014-05-22 09:40:00,105.68,105.79,105.67,105.79,5500.0,87.9491,88.0407,87.9408,88.0407,5500.0
2014-05-22 09:45:00,105.92,105.92,105.91,105.91,500.0,88.1489,88.1489,88.1405,88.1405,500.0
2014-05-22 09:50:00,105.94,105.96,105.92,105.93,3900.0,88.1655,88.1821,88.1489,88.1572,3900.0
2014-05-22 09:55:00,105.98,105.98,105.88,105.88,1300.0,88.1988,88.1988,88.1156,88.1156,1300.0
2014-05-22 10:00:00,105.94,105.94,105.81,105.81,800.0,88.1655,88.1655,88.0573,88.0573,800.0
2014-05-22 10:05:00,105.75,105.75,105.74,105.74,200.0,88.0074,88.0074,87.9991,87.9991,200.0
2014-05-22 10:10:00,105.82,105.86,105.82,105.84,800.0,88.0656,88.0989,88.0656,88.0823,800.0
2014-05-22 10:15:00,105.9,105.91,105.89,105.91,400.0,88.1322,88.1405,88.1239,88.1405,400.0
2014-05-22 10:20:00,105.91,105.91,105.87,105.91,2700.0,88.1405,88.1405,88.1072,88.1405,2700.0
2014-05-22 10:25:00,105.92,105.93,105.84,105.84,2300.0,88.1489,88.1572,88.0823,88.0823,2300.0
2014-05-22 10:30:00,105.86,105.91,105.86,105.88,2000.0,88.0989,88.1405,88.0989,88.1156,2000.0
2014-05-22 10:35:00,105.88,105.88,105.88,105.88,0.0,88.1156,88.1156,88.1156,88.1156,0.0
2014-05-22 10:40:00,105.95,105.95,105.92,105.93,9500.0,88.1738,88.1738,88.1489,88.1572,9500.0
2014-05-22 10:45:00,105.94,106.03,105.93,106.03,16600.0,88.1655,88.2404,88.1572,88.2404,16600.0
2014-05-22 10:50:00,106.05,106.07,106.03,106.05,5200.0,88.257,88.2737,88.2404,88.257,5200.0
2014-05-22 10:55:00,106.04,106.05,106.02,106.02,4600.0,88.2487,88.257,88.2321,88.2321,4600.0
2014-05-22 11:00:00,106.05,106.07,105.98,105.98,4100.0,88.257,88.2737,88.1988,88.1988,4100.0
2014-05-22 11:05:00,105.98,106.0,105.98,105.98,1700.0,88.1988,88.2154,88.1988,88.1988,1700.0
2014-05-22 11:10:00,106.01,106.04,106.01,106.02,1800.0,88.2238,88.2487,88.2238,88.2321,1800.0
2014-05-22 11:15:00,106.01,106.07,105.99,106.07,6100.0,88.2238,88.2737,88.2071,88.2737,6100.0
2014-05-22 11:20:00,106.05,106.09,106.05,106.08,2700.0,88.257,88.2903,88.257,88.282,2700.0
2014-05-22 11:25:00,106.09,106.15,106.09,106.11,6700.0,88.2903,88.3403,88.2903,88.307,6700.0
2014-05-22 11:30:00,106.13,106.2,106.12,106.15,8400.0,88.3236,88.3819,88.3153,88.3403,8400.0
2014-05-22 11:35:00,106.14,106.16,106.11,106.11,5400.0,88.3319,88.3486,88.307,88.307,5400.0
2014-05-22 11:40:00,106.11,106.13,106.08,106.08,1300.0,88.307,88.3236,88.282,88.282,1300.0
2014-05-22 11:45:00,106.1,106.11,106.08,106.11,600.0,88.2987,88.307,88.282,88.307,600.0
2014-05-22 11:50:00,106.11,106.12,106.11,106.12,1000.0,88.307,88.3153,88.307,88.3153,1000.0
2014-05-22 11:55:00,106.13,106.13,106.12,106.12,400.0,88.3236,88.3236,88.3153,88.3153,400.0
2014-05-22 12:00:00,106.09,106.1,106.08,106.1,2800.0,88.2903,88.2987,88.282,88.2987,2800.0
2014-05-22 12:05:00,106.1,106.1,106.08,106.08,600.0,88.2987,88.2987,88.282,88.282,600.0
2014-05-22 12:10:00,106.09,106.09,106.04,106.04,400.0,88.2903,88.2903,88.2487,88.2487,400.0
2014-05-22 12:15:00,106.06,106.06,106.04,106.05,900.0,88.2654,88.2654,88.2487,88.257,900.0
2014-05-22 12:20:00,106.04,106.07,106.04,106.07,300.0,88.2487,88.2737,88.2487,88.2737,300.0
2014-05-22 12:25:00,106.08,106.1,106.08,106.1,1900.0,88.282,88.2987,88.282,88.2987,1900.0
2014-05-22 12:30:00,106.09,106.09,106.08,106.08,1500.0,88.2903,88.2903,88.282,88.282,1500.0
2014-05-22 12:35:00,106.09,106.09,106.08,106.08,200.0,88.2903,88.2903,88.282,88.282,200.0
2014-05-22 12:40:00,106.11,106.11,106.11,106.11,400.0,88.307,88.307,88.307,88.307,400.0
2014-05-22 12:45:00,106.1,106.1,106.07,106.07,600.0,88.2987,88.2987,88.2737,88.2737,600.0
2014-05-22 12:50:00,106.06,106.08,106.06,106.08,800.0,88.2654,88.282,88.2654,88.282,800.0
2014-05-22 12:55:00,106.07,106.07,106.03,106.03,600.0,88.2737,88.2737,88.2404,88.2404,600.0
2014-05-22 13:00:00,106.07,106.08,106.07,106.07,300.0,88.2737,88.282,88.2737,88.2737,300.0
2014-05-22 13:05:00,106.08,106.09,106.08,106.09,500.0,88.282,88.2903,88.282,88.2903,500.0
2014-05-22 13:10:00,106.08,106.08,106.06,106.08,1700.0,88.282,88.282,88.2654,88.282,1700.0
2014-05-22 13:15:00,106.08,106.09,106.08,106.09,300.0,88.282,88.2903,88.282,88.2903,300.0
2014-05-22 13:20:00,106.07,106.09,106.05,106.07,500.0,88.2737,88.2903,88.257,88.2737,500.0
2014-05-22 13:25:00,106.09,106.14,106.09,106.14,300.0,88.2903,88.3319,88.2903,88.3319,300.0
2014-05-22 13:30:00,106.14,106.15,106.13,106.13,3000.0,88.3319,88.3403,88.3236,88.3236,3000.0
2014-05-22 13:35:00,106.15,106.15,106.14,106.15,2800.0,88.3403,88.3403,88.3319,88.3403,2800.0
2014-05-22 13:40:00,106.15,106.16,106.15,106.16,2500.0,88.3403,88.3486,88.3403,88.3486,2500.0
2014-05-22 13:45:00,106.17,106.18,106.14,106.18,4400.0,88.3569,88.3652,88.3319,88.3652,4400.0
2014-05-22 13:50:00,106.15,106.18,106.15,106.18,2500.0,88.3403,88.3652,88.3403,88.3652,2500.0
2014-05-22 13:55:00,106.17,106.17,106.16,106.16,400.0,88.3569,88.3569,88.3486,88.3486,400.0
2014-05-22 14:00:00,106.15,106.15,106.13,106.13,1300.0,88.3403,88.3403,88.3236,88.3236,1300.0
2014-05-22 14:05:00,106.14,106.15,106.14,106.14,3600.0,88.3319,88.3403,88.3319,88.3319,3600.0
2014-05-22 14:10:00,106.14,106.14,106.14,106.14,900.0,88.3319,88.3319,88.3319,88.3319,900.0
2014-05-22 14:15:00,106.15,106.15,106.14,106.15,800.0,88.3403,88.3403,88.3319,88.3403,800.0
2014-05-22 14:20:00,106.16,106.16,106.15,106.15,800.0,88.3486,88.3486,88.3403,88.3403,800.0
2014-05-22 14:25:00,106.16,106.16,106.15,106.15,1000.0,88.3486,88.3486,88.3403,88.3403,1000.0
2014-05-22 14:30:00,106.16,106.17,106.15,106.16,1400.0,88.3486,88.3569,88.3403,88.3486,1400.0
2014-05-22 14:35:00,106.18,106.18,106.15,106.15,600.0,88.3652,88.3652,88.3403,88.3403,600.0
2014-05-22 14:40:00,106.15,106.15,106.14,106.15,800.0,88.3403,88.3403,88.3319,88.3403,800.0
2014-05-22 14:45:00,106.16,106.16,106.16,106.16,200.0,88.3486,88.3486,88.3486,88.3486,200.0
2014-05-22 14:50:00,106.16,106.17,106.15,106.17,600.0,88.3486,88.3569,88.3403,88.3569,600.0
2014-05-22 14:55:00,106.17,106.2,106.17,106.2,1200.0,88.3569,88.3819,88.3569,88.3819,1200.0
2014-05-22 15:00:00,106.19,106.19,106.16,106.16,1100.0,88.3736,88.3736,88.3486,88.3486,1100.0
2014-05-22 15:05:00,106.16,106.16,106.09,106.1,3000.0,88.3486,88.3486,88.2903,88.2987,3000.0
2014-05-22 15:10:00,106.08,106.1,106.08,106.1,700.0,88.282,88.2987,88.282,88.2987,700.0
2014-05-22 15:15:00,106.09,106.14,106.08,106.1,4000.0,88.2903,88.3319,88.282,88.2987,4000.0
2014-05-22 15:20:00,106.11,106.11,106.07,106.1,6100.0,88.307,88.307,88.2737,88.2987,6100.0
2014-05-22 15:25:00,106.09,106.1,106.06,106.08,2900.0,88.2903,88.2987,88.2654,88.282,2900.0
2014-05-22 15:30:00,106.08,106.1,106.07,106.09,3700.0,88.282,88.2987,88.2737,88.2903,3700.0
2014-05-22 15:35:00,106.07,106.08,106.06,106.08,3100.0,88.2737,88.282,88.2654,88.282,3100.0
2014-05-22 15:40:00,106.1,106.1,106.06,106.07,3300.0,88.2987,88.2987,88.2654,88.2737,3300.0
2014-05-22 15:45:00,106.09,106.09,106.0,106.04,5300.0,88.2903,88.2903,88.2154,88.2487,5300.0
2014-05-22 15:50:00,106.03,106.04,106.0,106.0,3400.0,88.2404,88.2487,88.2154,88.2154,3400.0
2014-05-22 15:55:00,106.0,106.01,105.98,105.99,6100.0,88.2154,88.2238,88.1988,88.2071,6100.0
2014-05-23 09:30:00,106.0,106.12,106.0,106.12,26400.0,88.2154,88.3153,88.2154,88.3153,26400.0
2014-05-23 09:35:00,106.15,106.16,106.09,106.09,800.0,88.3403,88.3486,88.2903,88.2903,800.0
2014-05-23 09:40:00,106.13,106.13,106.07,106.08,800.0,88.3236,88.3236,88.2737,88.282,800.0
2014-05-23 09:45:00,106.08,106.13,106.06,106.06,4000.0,88.282,88.3236,88.2654,88.2654,4000.0
2014-05-23 09:50:00,106.08,106.11,106.08,106.11,700.0,88.282,88.307,88.282,88.307,700.0
2014-05-23 09:55:00,106.11,106.14,106.11,106.13,1300.0,88.307,88.3319,88.307,88.3236,1300.0
2014-05-23 10:00:00,106.13,106.17,106.12,106.15,4600.0,88.3236,88.3569,88.3153,88.3403,4600.0
2014-05-23 10:05:00,106.21,106.21,106.18,106.2,20700.0,88.3902,88.3902,88.3652,88.3819,20700.0
2014-05-23 10:10:00,106.22,106.25,106.2,106.25,1300.0,88.3985,88.4235,88.3819,88.4235,1300.0
2014-05-23 10:15:00,106.25,106.25,106.21,106.21,2100.0,88.4235,88.4235,88.3902,88.3902,2100.0
2014-05-23 10:20:00,106.23,106.25,106.2,106.25,1200.0,88.4068,88.4235,88.3819,88.4235,1200.0
2014-05-23 10:25:00,106.25,106.29,106.25,106.29,3100.0,88.4235,88.4568,88.4235,88.4568,3100.0
2014-05-23 10:30:00,106.32,106.32,106.32,106.32,200.0,88.4817,88.4817,88.4817,88.4817,200.0
2014-05-23 10:35:00,106.32,106.33,106.3,106.33,1300.0,88.4817,88.4901,88.4651,88.4901,1300.0
2014-05-23 10:40:00,106.31,106.31,106.3,106.3,200.0,88.4734,88.4734,88.4651,88.4651,200.0
2014-05-23 10:45:00,106.33,106.35,106.31,106.31,1400.0,88.4901,88.5067,88.4734,88.4734,1400.0
2014-05-23 10:50:00,106.31,106.33,106.29,106.31,3000.0,88.4734,88.4901,88.4568,88.4734,3000.0
2014-05-23 10:55:00,106.3,106.31,106.29,106.31,800.0,88.4651,88.4734,88.4568,88.4734,800.0
2014-05-23 11:00:00,106.31,106.32,106.3,106.32,4400.0,88.4734,88.4817,88.4651,88.4817,4400.0
2014-05-23 11:05:00,106.29,106.32,106.28,106.32,1800.0,88.4568,88.4817,88.4485,88.4817,1800.0
2014-05-23 11:10:00,106.35,106.37,106.32,106.32,1100.0,88.5067,88.5234,88.4817,88.4817,1100.0
2014-05-23 11:15:00,106.34,106.38,106.33,106.36,800.0,88.4984,88.5317,88.4901,88.515,800.0
2014-05-23 11:20:00,106.36,106.36,106.34,106.34,1600.0,88.515,88.515,88.4984,88.4984,1600.0
2014-05-23 11:25:00,106.35,106.35,106.3,106.3,1600.0,88.5067,88.5067,88.4651,88.4651,1600.0
2014-05-23 11:30:00,106.3,106.32,106.28,106.28,28300.0,88.4651,88.4817,88.4485,88.4485,28300.0
2014-05-23 11:35:00,106.33,106.34,106.29,106.34,2600.0,88.4901,88.4984,88.4568,88.4984,2600.0
2014-05-23 11:40:00,106.34,106.36,106.33,106.33,700.0,88.4984,88.515,88.4901,88.4901,700.0
2014-05-23 11:45:00,106.35,106.36,106.34,106.35,4200.0,88.5067,88.515,88.4984,88.5067,4200.0
2014-05-23 11:50:00,106.34,106.36,106.34,106.36,1000.0,88.4984,88.515,88.4984,88.515,1000.0
2014-05-23 11:55:00,106.37,106.37,106.3,106.33,2400.0,88.5234,88.5234,88.4651,88.4901,2400.0
2014-05-23 12:00:00,106.36,106.38,106.36,106.36,300.0,88.515,88.5317,88.515,88.515,300.0
2014-05-23 12:05:00,106.38,106.38,106.36,106.37,800.0,88.5317,88.5317,88.515,88.5234,800.0
2014-05-23 12:10:00,106.36,106.37,106.36,106.37,3700.0,88.515,88.5234,88.515,88.5234,3700.0
2014-05-23 12:15:00,106.38,106.38,106.36,106.36,600.0,88.5317,88.5317,88.515,88.515,600.0
2014-05-23 12:20:00,106.36,106.36,106.36,106.36,100.0,88.515,88.515,88.515,88.515,100.0
2014-05-23 12:25:00,106.36,106.37,106.33,106.35,6900.0,88.515,88.5234,88.4901,88.5067,6900.0
2014-05-23 12:30:00,106.36,106.38,106.35,106.38,9400.0,88.515,88.5317,88.5067,88.5317,9400.0
2014-05-23 12:35:00,106.38,106.38,106.36,106.37,38800.0,88.5317,88.5317,88.515,88.5234,38800.0
2014-05-23 12:40:00,106.36,106.38,106.35,106.38,43100.0,88.515,88.5317,88.5067,88.5317,43100.0
2014-05-23 12:45:00,106.36,106.39,106.36,106.39,1500.0,88.515,88.54,88.515,88.54,1500.0
2014-05-23 12:50:00,106.39,106.41,106.39,106.39,3900.0,88.54,88.5566,88.54,88.54,3900.0
2014-05-23 12:55:00,106.4,106.4,106.38,106.38,2500.0,88.5483,88.5483,88.5317,88.5317,2500.0
2014-05-23 13:00:00,106.38,106.38,106.37,106.37,2200.0,88.5317,88.5317,88.5234,88.5234,2200.0
2014-05-23 13:05:00,106.38,106.38,106.37,106.37,400.0,88.5317,88.5317,88.5234,88.5234,400.0
2014-05-23 13:10:00,106.37,106.37,106.35,106.35,600.0,88.5234,88.5234,88.5067,88.5067,600.0
2014-05-23 13:15:00,106.34,106.34,106.31,106.31,300.0,88.4984,88.4984,88.4734,88.4734,300.0
2014-05-23 13:20:00,106.32,106.33,106.32,106.32,900.0,88.4817,88.4901,88.4817,88.4817,900.0
2014-05-23 13:25:00,106.32,106.34,106.32,106.32,500.0,88.4817,88.4984,88.4817,88.4817,500.0
2014-05-23 13:30:00,106.35,106.35,106.34,106.34,3200.0,88.5067,88.5067,88.4984,88.4984,3200.0
2014-05-23 13:35:00,106.35,106.35,106.33,106.34,3600.0,88.5067,88.5067,88.4901,88.4984,3600.0
2014-05-23 13:40:00,106.35,106.36,106.33,106.35,2200.0,88.5067,88.515,88.4901,88.5067,2200.0
2014-05-23 13:45:00,106.36,106.38,106.36,106.38,1200.0,88.515,88.5317,88.515,88.5317,1200.0
2014-05-23 13:50:00,106.36,106.39,106.35,106.35,6800.0,88.515,88.54,88.5067,88.5067,6800.0
2014-05-23 13:55:00,106.35,106.35,106.35,106.35,500.0,88.5067,88.5067,88.5067,88.5067,500.0
2014-05-23 14:00:00,106.36,106.38,106.36,106.37,2200.0,88.515,88.5317,88.515,88.5234,2200.0
2014-05-23 14:05:00,106.36,106.37,106.36,106.37,500.0,88.515,88.5234,88.515,88.5234,500.0
2014-05-23 14:10:00,106.38,106.38,106.37,106.38,1300.0,88.5317,88.5317,88.5234,88.5317,1300.0
2014-05-23 14:15:00,106.36,106.37,106.35,106.36,4000.0,88.515,88.5234,88.5067,88.515,4000.0
2014-05-23 14:20:00,106.35,106.38,106.35,106.38,2500.0,88.5067,88.5317,88.5067,88.5317,2500.0
2014-05-23 14:25:00,106.39,106.4,106.37,106.37,2400.0,88.54,88.5483,88.5234,88.5234,2400.0
2014-05-23 14:30:00,106.41,106.41,106.38,106.38,2900.0,88.5566,88.5566,88.5317,88.5317,2900.0
2014-05-23 14:35:00,106.39,106.4,106.39,106.39,1800.0,88.54,88.5483,88.54,88.54,1800.0
2014-05-23 14:40:00,106.38,106.39,106.38,106.38,1500.0,88.5317,88.54,88.5317,88.5317,1500.0
2014-05-23 14:45:00,106.38,106.4,106.38,106.4,300.0,88.5317,88.5483,88.5317,88.5483,300.0
2014-05-23 14:50:00,106.4,106.42,106.4,106.41,2800.0,88.5483,88.565,88.5483,88.5566,2800.0
2014-05-23 14:55:00,106.41,106.42,106.41,106.42,400.0,88.5566,88.565,88.5566,88.565,400.0
2014-05-23 15:00:00,106.41,106.43,106.41,106.42,9500.0,88.5566,88.5733,88.5566,88.565,9500.0
2014-05-23 15:05:00,106.42,106.42,106.42,106.42,600.0,88.565,88.565,88.565,88.565,600.0
2014-05-23 15:10:00,106.42,106.47,106.42,106.45,2100.0,88.565,88.6066,88.565,88.5899,2100.0
2014-05-23 15:15:00,106.45,106.46,106.44,106.44,4100.0,88.5899,88.5983,88.5816,88.5816,4100.0
2014-05-23 15:20:00,106.45,106.47,106.45,106.47,700.0,88.5899,88.6066,88.5899,88.6066,700.0
2014-05-23 15:25:00,106.46,106.46,106.44,106.46,8700.0,88.5983,88.5983,88.5816,88.5983,8700.0
2014-05-23 15:30:00,106.46,106.48,106.46,106.48,1500.0,88.5983,88.6149,88.5983,88.6149,1500.0
2014-05-23 15:35:00,106.48,106.48,106.46,106.48,5900.0,88.6149,88.6149,88.5983,88.6149,5900.0
2014-05-23 15:40:00,106.47,106.47,106.46,106.46,1500.0,88.6066,88.6066,88.5983,88.5983,1500.0
2014-05-23 15:45:00,106.46,106.47,106.46,106.47,2800.0,88.5983,88.6066,88.5983,88.6066,2800.0
2014-05-23 15:50:00,106.48,106.51,106.48,106.5,32700.0,88.6149,88.6399,88.6149,88.6315,32700.0
2014-05-23 15:55:00,106.5,106.5,106.44,106.46,15700.0,88.6315,88.6315,88.5816,88.5983,15700.0
2014-05-27 09:30:00,106.9,106.9,106.8,106.84,19900.0,88.9644,88.9644,88.8812,88.9145,19900.0
2014-05-27 09:35:00,106.91,106.91,106.8,106.8,1800.0,88.9728,88.9728,88.8812,88.8812,1800.0
2014-05-27 09:40:00,106.81,106.93,106.81,106.93,4900.0,88.8895,88.9894,88.8895,88.9894,4900.0
2014-05-27 09:45:00,106.94,106.96,106.94,106.96,400.0,88.9977,89.0144,88.9977,89.0144,400.0
2014-05-27 09:50:00,106.98,106.98,106.93,106.93,4000.0,89.031,89.031,88.9894,88.9894,4000.0
2014-05-27 09:55:00,106.95,106.95,106.9,106.9,2700.0,89.006,89.006,88.9644,88.9644,2700.0
2014-05-27 10:00:00,106.93,106.94,106.88,106.88,2000.0,88.9894,88.9977,88.9478,88.9478,2000.0
2014-05-27 10:05:00,106.9,106.93,106.89,106.92,6300.0,88.9644,88.9894,88.9561,88.9811,6300.0
2014-05-27 10:10:00,106.91,106.99,106.9,106.97,4500.0,88.9728,89.0393,88.9644,89.0227,4500.0
2014-05-27 10:15:00,106.97,107.03,106.97,107.02,2200.0,89.0227,89.0726,89.0227,89.0643,2200.0
2014-05-27 10:20:00,107.04,107.08,107.03,107.03,3200.0,89.0809,89.1142,89.0726,89.0726,3200.0
2014-05-27 10:25:00,107.04,107.07,107.02,107.07,2500.0,89.0809,89.1059,89.0643,89.1059,2500.0
2014-05-27 10:30:00,107.07,107.08,107.06,107.07,1100.0,89.1059,89.1142,89.0976,89.1059,1100.0
2014-05-27 10:35:00,107.07,107.08,107.02,107.02,3300.0,89.1059,89.1142,89.0643,89.0643,3300.0
2014-05-27 10:40:00,107.02,107.05,107.02,107.04,2200.0,89.0643,89.0893,89.0643,89.0809,2200.0
2014-05-27 10:45:00,107.06,107.1,107.04,107.08,4200.0,89.0976,89.1309,89.0809,89.1142,4200.0
2014-05-27 10:50:00,107.08,107.08,107.03,107.04,2900.0,89.1142,89.1142,89.0726,89.0809,2900.0
2014-05-27 10:55:00,107.05,107.08,107.05,107.08,2300.0,89.0893,89.1142,89.0893,89.1142,2300.0
2014-05-27 11:00:00,107.06,107.08,107.06,107.06,1400.0,89.0976,89.1142,89.0976,89.0976,1400.0
2014-05-27 11:05:00,107.07,107.09,107.06,107.06,8200.0,89.1059,89.1226,89.0976,89.0976,8200.0
2014-05-27 11:10:00,107.06,107.07,107.06,107.06,1300.0,89.0976,89.1059,89.0976,89.0976,1300.0
2014-05-27 11:15:00,107.06,107.06,107.01,107.02,2700.0,89.0976,89.0976,89.056,89.0643,2700.0
2014-05-27 11:20:00,107.01,107.01,106.98,106.98,1300.0,89.056,89.056,89.031,89.031,1300.0
2014-05-27 11:25:00,107.0,107.0,106.96,106.97,2100.0,89.0477,89.0477,89.0144,89.0227,2100.0
2014-05-27 11:30:00,106.95,106.98,106.95,106.97,1900.0,89.006,89.031,89.006,89.0227,1900.0
2014-05-27 11:35:00,106.97,106.99,106.97,106.99,1000.0,89.0227,89.0393,89.0227,89.0393,1000.0
2014-05-27 11:40:00,107.01,107.01,106.97,106.97,1900.0,89.056,89.056,89.0227,89.0227,1900.0
2014-05-27 11:45:00,106.96,106.97,106.94,106.97,2700.0,89.0144,89.0227,88.9977,89.0227,2700.0
2014-05-27 11:50:00,106.97,106.97,106.94,106.96,2000.0,89.0227,89.0227,88.9977,89.0144,2000.0
2014-05-27 11:55:00,106.97,106.97,106.95,106.97,1100.0,89.0227,89.0227,89.006,89.0227,1100.0
2014-05-27 12:00:00,106.95,106.95,106.93,106.93,800.0,89.006,89.006,88.9894,88.9894,800.0
2014-05-27 12:05:00,106.95,106.96,106.93,106.96,5600.0,89.006,89.0144,88.9894,89.0144,5600.0
2014-05-27 12:10:00,106.95,107.01,106.95,106.98,16500.0,89.006,89.056,89.006,89.031,16500.0
2014-05-27 12:15:00,106.96,106.97,106.95,106.95,2200.0,89.0144,89.0227,89.006,89.006,2200.0
2014-05-27 12:20:00,106.95,106.96,106.91,106.91,4300.0,89.006,89.0144,88.9728,88.9728,4300.0
2014-05-27 12:25:00,106.89,106.89,106.83,106.87,4100.0,88.9561,88.9561,88.9062,88.9395,4100.0
2014-05-27 12:30:00,106.88,106.9,106.87,106.9,2500.0,88.9478,88.9644,88.9395,88.9644,2500.0
2014-05-27 12:35:00,106.9,106.92,106.9,106.92,1300.0,88.9644,88.9811,88.9644,88.9811,1300.0
2014-05-27 12:40:00,106.93,106.94,106.91,106.93,3700.0,88.9894,88.9977,88.9728,88.9894,3700.0
2014-05-27 12:45:00,106.94,106.97,106.94,106.97,1300.0,88.9977,89.0227,88.9977,89.0227,1300.0
2014-05-27 12:50:00,106.97,106.97,106.92,106.92,3000.0,89.0227,89.0227,88.9811,88.9811,3000.0
2014-05-27 12:55:00,106.93,106.94,106.92,106.94,1500.0,88.9894,88.9977,88.9811,88.9977,1500.0
2014-05-27 13:00:00,106.94,106.94,106.92,106.92,1400.0,88.9977,88.9977,88.9811,88.9811,1400.0
2014-05-27 13:05:00,106.93,106.96,106.89,106.95,3900.0,88.9894,89.0144,88.9561,89.006,3900.0
2014-05-27 13:10:00,106.95,106.95,106.92,106.93,2300.0,89.006,89.006,88.9811,88.9894,2300.0
2014-05-27 13:15:00,106.94,106.96,106.94,106.95,3500.0,88.9977,89.0144,88.9977,89.006,3500.0
2014-05-27 13:20:00,106.95,106.96,106.93,106.93,3100.0,89.006,89.0144,88.9894,88.9894,3100.0
2014-05-27 13:25:00,106.93,106.93,106.91,106.92,2300.0,88.9894,88.9894,88.9728,88.9811,2300.0
2014-05-27 13:30:00,106.91,106.91,106.87,106.88,2900.0,88.9728,88.9728,88.9395,88.9478,2900.0
2014-05-27 13:35:00,106.87,106.9,106.85,106.89,6800.0,88.9395,88.9644,88.9228,88.9561,6800.0
2014-05-27 13:40:00,106.88,106.92,106.87,106.92,5600.0,88.9478,88.9811,88.9395,88.9811,5600.0
2014-05-27 13:45:00,106.92,106.95,106.92,106.94,7100.0,88.9811,89.006,88.9811,88.9977,7100.0
2014-05-27 13:50:00,106.95,106.98,106.94,106.97,3800.0,89.006,89.031,88.9977,89.0227,3800.0
2014-05-27 13:55:00,106.97,106.98,106.93,106.97,21400.0,89.0227,89.031,88.9894,89.0227,21400.0
2014-05-27 14:00:00,106.97,106.97,106.95,106.95,3400.0,89.0227,89.0227,89.006,89.006,3400.0
2014-05-27 14:05:00,106.95,106.96,106.95,106.96,2400.0,89.006,89.0144,89.006,89.0144,2400.0
2014-05-27 14:10:00,106.96,106.96,106.94,106.96,3500.0,89.0144,89.0144,88.9977,89.0144,3500.0
2014-05-27 14:15:00,106.95,106.97,106.95,106.97,2200.0,89.006,89.0227,89.006,89.0227,2200.0
2014-05-27 14:20:00,106.98,107.01,106.97,107.01,3700.0,89.031,89.056,89.0227,89.056,3700.0
2014-05-27 14:25:00,107.0,107.01,107.0,107.0,2500.0,89.0477,89.056,89.0477,89.0477,2500.0
2014-05-27 14:30:00,107.0,107.0,106.94,106.94,5500.0,89.0477,89.0477,88.9977,88.9977,5500.0
2014-05-27 14:35:00,106.95,106.96,106.94,106.94,2600.0,89.006,89.0144,88.9977,88.9977,2600.0
2014-05-27 14:40:00,106.94,106.96,106.94,106.96,1400.0,88.9977,89.0144,88.9977,89.0144,1400.0
2014-05-27 14:45:00,106.96,106.96,106.95,106.96,3800.0,89.0144,89.0144,89.006,89.0144,3800.0
2014-05-27 14:50:00,106.97,106.99,106.97,106.98,5600.0,89.0227,89.0393,89.0227,89.031,5600.0
2014-05-27 14:55:00,106.99,106.99,106.98,106.99,4200.0,89.0393,89.0393,89.031,89.0393,4200.0
2014-05-27 15:00:00,106.99,107.01,106.99,107.01,4300.0,89.0393,89.056,89.0393,89.056,4300.0
2014-05-27 15:05:00,107.02,107.02,106.99,107.01,4000.0,89.0643,89.0643,89.0393,89.056,4000.0
2014-05-27 15:10:00,107.01,107.06,107.01,107.06,5200.0,89.056,89.0976,89.056,89.0976,5200.0
2014-05-27 15:15:00,107.06,107.08,107.05,107.05,1600.0,89.0976,89.1142,89.0893,89.0893,1600.0
2014-05-27 15:20:00,107.06,107.07,107.05,107.07,1800.0,89.0976,89.1059,89.0893,89.1059,1800.0
2014-05-27 15:25:00,107.07,107.08,107.06,107.07,3400.0,89.1059,89.1142,89.0976,89.1059,3400.0
2014-05-27 15:30:00,107.06,107.06,107.01,107.03,1900.0,89.0976,89.0976,89.056,89.0726,1900.0
2014-05-27 15:35:00,107.04,107.06,107.03,107.06,1900.0,89.0809,89.0976,89.0726,89.0976,1900.0
2014-05-27 15:40:00,107.07,107.12,107.07,107.12,3300.0,89.1059,89.1475,89.1059,89.1475,3300.0
2014-05-27 15:45:00,107.11,107.11,107.1,107.11,5300.0,89.1392,89.1392,89.1309,89.1392,5300.0
2014-05-27 15:50:00,107.1,107.11,107.09,107.09,4400.0,89.1309,89.1392,89.1226,89.1226,4400.0
2014-05-27 15:55:00,107.09,107.1,107.03,107.1,11100.0,89.1226,89.1309,89.0726,89.1309,11100.0
2014-05-28 09:30:00,106.98,107.14,106.98,107.12,8000.0,89.031,89.1642,89.031,89.1475,8000.0
2014-05-28 09:35:00,107.02,107.03,106.97,106.99,2000.0,89.0643,89.0726,89.0227,89.0393,2000.0
2014-05-28 09:40:00,106.99,107.06,106.98,107.06,2200.0,89.0393,89.0976,89.031,89.0976,2200.0
2014-05-28 09:45:00,107.08,107.08,107.02,107.07,1800.0,89.1142,89.1142,89.0643,89.1059,1800.0
2014-05-28 09:50:00,107.1,107.18,107.1,107.13,3600.0,89.1309,89.1975,89.1309,89.1558,3600.0
2014-05-28 09:55:00,107.04,107.05,106.97,106.97,800.0,89.0809,89.0893,89.0227,89.0227,800.0
2014-05-28 10:00:00,107.0,107.0,106.89,106.96,2200.0,89.0477,89.0477,88.9561,89.0144,2200.0
2014-05-28 10:05:00,106.96,107.0,106.94,106.95,2900.0,89.0144,89.0477,88.9977,89.006,2900.0
2014-05-28 10:10:00,106.92,106.92,106.88,106.9,5000.0,88.9811,88.9811,88.9478,88.9644,5000.0
2014-05-28 10:15:00,106.89,106.9,106.85,106.85,3900.0,88.9561,88.9644,88.9228,88.9228,3900.0
2014-05-28 10:20:00,106.87,106.91,106.86,106.9,1900.0,88.9395,88.9728,88.9311,88.9644,1900.0
2014-05-28 10:25:00,106.96,106.99,106.95,106.99,3100.0,89.0144,89.0393,89.006,89.0393,3100.0
2014-05-28 10:30:00,106.98,106.98,106.95,106.97,1700.0,89.031,89.031,89.006,89.0227,1700.0
2014-05-28 10:35:00,106.94,106.98,106.94,106.94,5200.0,88.9977,89.031,88.9977,88.9977,5200.0
2014-05-28 10:40:00,106.92,106.92,106.85,106.85,2300.0,88.9811,88.9811,88.9228,88.9228,2300.0
2014-05-28 10:45:00,106.84,106.88,106.81,106.88,9000.0,88.9145,88.9478,88.8895,88.9478,9000.0
2014-05-28 10:50:00,106.88,106.9,106.87,106.89,3200.0,88.9478,88.9644,88.9395,88.9561,3200.0
2014-05-28 10:55:00,106.89,106.95,106.88,106.95,5200.0,88.9561,89.006,88.9478,89.006,5200.0
2014-05-28 11:00:00,106.94,106.98,106.92,106.97,4900.0,88.9977,89.031,88.9811,89.0227,4900.0
2014-05-28 11:05:00,106.97,107.02,106.97,107.02,2300.0,89.0227,89.0643,89.0227,89.0643,2300.0
2014-05-28 11:10:00,107.04,107.06,107.02,107.02,32100.0,89.0809,89.0976,89.0643,89.0643,32100.0
2014-05-28 11:15:00,107.03,107.03,107.02,107.02,1300.0,89.0726,89.0726,89.0643,89.0643,1300.0
2014-05-28 11:20:00,107.04,107.05,107.03,107.04,3100.0,89.0809,89.0893,89.0726,89.0809,3100.0
2014-05-28 11:25:00,107.05,107.06,107.04,107.04,2700.0,89.0893,89.0976,89.0809,89.0809,2700.0
2014-05-28 11:30:00,107.05,107.11,107.05,107.11,4200.0,89.0893,89.1392,89.0893,89.1392,4200.0
2014-05-28 11:35:00,107.11,107.15,107.11,107.15,5500.0,89.1392,89.1725,89.1392,89.1725,5500.0
2014-05-28 11:40:00,107.15,107.15,107.1,107.11,4500.0,89.1725,89.1725,89.1309,89.1392,4500.0
2014-05-28 11:45:00,107.11,107.12,107.09,107.11,3000.0,89.1392,89.1475,89.1226,89.1392,3000.0
2014-05-28 11:50:00,107.09,107.11,107.08,107.1,6000.0,89.1226,89.1392,89.1142,89.1309,6000.0
2014-05-28 11:55:00,107.08,107.11,107.08,107.09,4200.0,89.1142,89.1392,89.1142,89.1226,4200.0
2014-05-28 12:00:00,107.09,107.13,107.09,107.13,2900.0,89.1226,89.1558,89.1226,89.1558,2900.0
2014-05-28 12:05:00,107.11,107.16,107.11,107.16,3500.0,89.1392,89.1808,89.1392,89.1808,3500.0
2014-05-28 12:10:00,107.15,107.19,107.13,107.19,4300.0,89.1725,89.2058,89.1558,89.2058,4300.0
2014-05-28 12:15:00,107.19,107.19,107.11,107.13,5300.0,89.2058,89.2058,89.1392,89.1558,5300.0
2014-05-28 12:20:00,107.13,107.13,107.06,107.06,2600.0,89.1558,89.1558,89.0976,89.0976,2600.0
2014-05-28 12:25:00,107.06,107.08,107.06,107.07,1900.0,89.0976,89.1142,89.0976,89.1059,1900.0
2014-05-28 12:30:00,107.07,107.08,107.06,107.06,1500.0,89.1059,89.1142,89.0976,89.0976,1500.0
2014-05-28 12:35:00,107.05,107.08,107.05,107.08,1100.0,89.0893,89.1142,89.0893,89.1142,1100.0
2014-05-28 12:40:00,107.08,107.08,107.06,107.07,900.0,89.1142,89.1142,89.0976,89.1059,900.0
2014-05-28 12:45:00,107.07,107.1,107.07,107.1,5200.0,89.1059,89.1309,89.1059,89.1309,5200.0
2014-05-28 12:50:00,107.09,107.09,107.06,107.07,2100.0,89.1226,89.1226,89.0976,89.1059,2100.0
2014-05-28 12:55:00,107.08,107.1,107.08,107.1,1700.0,89.1142,89.1309,89.1142,89.1309,1700.0
2014-05-28 13:00:00,107.1,107.11,107.08,107.1,4300.0,89.1309,89.1392,89.1142,89.1309,4300.0
2014-05-28 13:05:00,107.1,107.11,107.1,107.11,1300.0,89.1309,89.1392,89.1309,89.1392,1300.0
2014-05-28 13:10:00,107.11,107.15,107.11,107.15,300.0,89.1392,89.1725,89.1392,89.1725,300.0
2014-05-28 13:15:00,107.15,107.17,107.15,107.17,4000.0,89.1725,89.1891,89.1725,89.1891,4000.0
2014-05-28 13:20:00,107.16,107.19,107.16,107.18,1900.0,89.1808,89.2058,89.1808,89.1975,1900.0
2014-05-28 13:25:00,107.16,107.17,107.15,107.16,4200.0,89.1808,89.1891,89.1725,89.1808,4200.0
2014-05-28 13:30:00,107.17,107.18,107.15,107.18,3000.0,89.1891,89.1975,89.1725,89.1975,3000.0
2014-05-28 13:35:00,107.19,107.19,107.17,107.18,1000.0,89.2058,89.2058,89.1891,89.1975,1000.0
2014-05-28 13:40:00,107.17,107.17,107.14,107.15,1700.0,89.1891,89.1891,89.1642,89.1725,1700.0
2014-05-28 13:45:00,107.15,107.15,107.14,107.14,1200.0,89.1725,89.1725,89.1642,89.1642,1200.0
2014-05-28 13:50:00,107.16,107.24,107.16,107.22,1700.0,89.1808,89.2474,89.1808,89.2307,1700.0
2014-05-28 13:55:00,107.22,107.23,107.21,107.23,900.0,89.2307,89.2391,89.2224,89.2391,900.0
2014-05-28 14:00:00,107.22,107.24,107.2,107.2,3400.0,89.2307,89.2474,89.2141,89.2141,3400.0
2014-05-28 14:05:00,107.2,107.2,107.16,107.17,2000.0,89.2141,89.2141,89.1808,89.1891,2000.0
2014-05-28 14:10:00,107.16,107.19,107.15,107.15,11700.0,89.1808,89.2058,89.1725,89.1725,11700.0
2014-05-28 14:15:00,107.15,107.17,107.15,107.16,3800.0,89.1725,89.1891,89.1725,89.1808,3800.0
2014-05-28 14:20:00,107.15,107.19,107.15,107.18,4900.0,89.1725,89.2058,89.1725,89.1975,4900.0
2014-05-28 14:25:00,107.18,107.18,107.15,107.15,2500.0,89.1975,89.1975,89.1725,89.1725,2500.0
2014-05-28 14:30:00,107.15,107.15,107.1,107.11,1800.0,89.1725,89.1725,89.1309,89.1392,1800.0
2014-05-28 14:35:00,107.11,107.15,107.11,107.15,2300.0,89.1392,89.1725,89.1392,89.1725,2300.0
2014-05-28 14:40:00,107.14,107.14,107.11,107.13,9400.0,89.1642,89.1642,89.1392,89.1558,9400.0
2014-05-28 14:45:00,107.12,107.15,107.11,107.14,4800.0,89.1475,89.1725,89.1392,89.1642,4800.0
2014-05-28 14:50:00,107.15,107.19,107.13,107.17,14400.0,89.1725,89.2058,89.1558,89.1891,14400.0
2014-05-28 14:55:00,107.18,107.18,107.16,107.16,2100.0,89.1975,89.1975,89.1808,89.1808,2100.0
2014-05-28 15:00:00,107.16,107.21,107.16,107.2,3900.0,89.1808,89.2224,89.1808,89.2141,3900.0
2014-05-28 15:05:00,107.19,107.2,107.15,107.17,2300.0,89.2058,89.2141,89.1725,89.1891,2300.0
2014-05-28 15:10:00,107.16,107.2,107.16,107.2,2100.0,89.1808,89.2141,89.1808,89.2141,2100.0
2014-05-28 15:15:00,107.2,107.24,107.2,107.22,7100.0,89.2141,89.2474,89.2141,89.2307,7100.0
2014-05-28 15:20:00,107.22,107.22,107.2,107.21,2000.0,89.2307,89.2307,89.2141,89.2224,2000.0
2014-05-28 15:25:00,107.21,107.21,107.19,107.19,4800.0,89.2224,89.2224,89.2058,89.2058,4800.0
2014-05-28 15:30:00,107.19,107.22,107.19,107.21,2800.0,89.2058,89.2307,89.2058,89.2224,2800.0
2014-05-28 15:35:00,107.2,107.21,107.16,107.16,3500.0,89.2141,89.2224,89.1808,89.1808,3500.0
2014-05-28 15:40:00,107.16,107.18,107.14,107.15,4800.0,89.1808,89.1975,89.1642,89.1725,4800.0
2014-05-28 15:45:00,107.14,107.14,107.09,107.1,7800.0,89.1642,89.1642,89.1226,89.1309,7800.0
2014-05-28 15:50:00,107.1,107.11,107.04,107.04,4700.0,89.1309,89.1392,89.0809,89.0809,4700.0
2014-05-28 15:55:00,107.04,107.04,106.98,107.01,26500.0,89.0809,89.0809,89.031,89.056,26500.0
2014-05-29 09:30:00,107.19,107.31,107.19,107.31,3000.0,89.2058,89.3056,89.2058,89.3056,3000.0
2014-05-29 09:35:00,107.31,107.31,107.21,107.21,900.0,89.3056,89.3056,89.2224,89.2224,900.0
2014-05-29 09:40:00,107.31,107.35,107.26,107.31,1100.0,89.3056,89.3389,89.264,89.3056,1100.0
2014-05-29 09:45:00,107.31,107.31,107.31,107.31,0.0,89.3056,89.3056,89.3056,89.3056,0.0
2014-05-29 09:50:00,107.19,107.19,107.19,107.19,100.0,89.2058,89.2058,89.2058,89.2058,100.0
2014-05-29 09:55:00,107.2,107.26,107.18,107.26,600.0,89.2141,89.264,89.1975,89.264,600.0
2014-05-29 10:00:00,107.23,107.25,107.22,107.24,3300.0,89.2391,89.2557,89.2307,89.2474,3300.0
2014-05-29 10:05:00,107.14,107.14,107.08,107.08,1100.0,89.1642,89.1642,89.1142,89.1142,1100.0
2014-05-29 10:10:00,107.04,107.04,107.04,107.04,700.0,89.0809,89.0809,89.0809,89.0809,700.0
2014-05-29 10:15:00,106.98,107.04,106.98,107.04,3400.0,89.031,89.0809,89.031,89.0809,3400.0
2014-05-29 10:20:00,107.06,107.09,107.05,107.05,1700.0,89.0976,89.1226,89.0893,89.0893,1700.0
2014-05-29 10:25:00,107.04,107.08,107.04,107.06,3000.0,89.0809,89.1142,89.0809,89.0976,3000.0
2014-05-29 10:30:00,107.08,107.12,107.04,107.12,1800.0,89.1142,89.1475,89.0809,89.1475,1800.0
2014-05-29 10:35:00,107.09,107.12,107.09,107.09,500.0,89.1226,89.1475,89.1226,89.1226,500.0
2014-05-29 10:40:00,107.1,107.2,107.08,107.2,35400.0,89.1309,89.2141,89.1142,89.2141,35400.0
2014-05-29 10:45:00,107.21,107.23,107.21,107.21,1300.0,89.2224,89.2391,89.2224,89.2224,1300.0
2014-05-29 10:50:00,107.22,107.22,107.18,107.2,2300.0,89.2307,89.2307,89.1975,89.2141,2300.0
2014-05-29 10:55:00,107.21,107.21,107.21,107.21,200.0,89.2224,89.2224,89.2224,89.2224,200.0
2014-05-29 11:00:00,107.21,107.21,107.17,107.19,2300.0,89.2224,89.2224,89.1891,89.2058,2300.0
2014-05-29 11:05:00,107.16,107.16,107.15,107.16,800.0,89.1808,89.1808,89.1725,89.1808,800.0
2014-05-29 11:10:00,107.21,107.22,107.2,107.22,2100.0,89.2224,89.2307,89.2141,89.2307,2100.0
2014-05-29 11:15:00,107.24,107.25,107.22,107.25,1000.0,89.2474,89.2557,89.2307,89.2557,1000.0
2014-05-29 11:20:00,107.24,107.25,107.22,107.22,2400.0,89.2474,89.2557,89.2307,89.2307,2400.0
2014-05-29 11:25:00,107.22,107.23,107.22,107.22,1100.0,89.2307,89.2391,89.2307,89.2307,1100.0
2014-05-29 11:30:00,107.27,107.3,107.25,107.25,1300.0,89.2724,89.2973,89.2557,89.2557,1300.0
2014-05-29 11:35:00,107.29,107.29,107.25,107.25,500.0,89.289,89.289,89.2557,89.2557,500.0
2014-05-29 11:40:00,107.27,107.27,107.2,107.2,1900.0,89.2724,89.2724,89.2141,89.2141,1900.0
2014-05-29 11:45:00,107.22,107.26,107.22,107.22,700.0,89.2307,89.264,89.2307,89.2307,700.0
2014-05-29 11:50:00,107.2,107.21,107.17,107.21,1000.0,89.2141,89.2224,89.1891,89.2224,1000.0
2014-05-29 11:55:00,107.23,107.23,107.19,107.19,300.0,89.2391,89.2391,89.2058,89.2058,300.0
2014-05-29 12:00:00,107.2,107.23,107.2,107.22,2800.0,89.2141,89.2391,89.2141,89.2307,2800.0
2014-05-29 12:05:00,107.24,107.27,107.23,107.27,1900.0,89.2474,89.2724,89.2391,89.2724,1900.0
2014-05-29 12:10:00,107.3,107.3,107.27,107.28,500.0,89.2973,89.2973,89.2724,89.2807,500.0
2014-05-29 12:15:00,107.23,107.26,107.23,107.23,1200.0,89.2391,89.264,89.2391,89.2391,1200.0
2014-05-29 12:20:00,107.26,107.26,107.26,107.26,100.0,89.264,89.264,89.264,89.264,100.0
2014-05-29 12:25:00,107.22,107.22,107.19,107.2,6700.0,89.2307,89.2307,89.2058,89.2141,6700.0
2014-05-29 12:30:00,107.21,107.24,107.21,107.21,2400.0,89.2224,89.2474,89.2224,89.2224,2400.0
2014-05-29 12:35:00,107.21,107.21,107.21,107.21,100.0,89.2224,89.2224,89.2224,89.2224,100.0
2014-05-29 12:40:00,107.21,107.21,107.21,107.21,100.0,89.2224,89.2224,89.2224,89.2224,100.0
2014-05-29 12:45:00,107.21,107.21,107.21,107.21,0.0,89.2224,89.2224,89.2224,89.2224,0.0
2014-05-29 12:50:00,107.22,107.26,107.22,107.26,1800.0,89.2307,89.264,89.2307,89.264,1800.0
2014-05-29 12:55:00,107.25,107.25,107.24,107.24,900.0,89.2557,89.2557,89.2474,89.2474,900.0
2014-05-29 13:00:00,107.25,107.26,107.24,107.25,2600.0,89.2557,89.264,89.2474,89.2557,2600.0
2014-05-29 13:05:00,107.22,107.23,107.22,107.22,2600.0,89.2307,89.2391,89.2307,89.2307,2600.0
2014-05-29 13:10:00,107.21,107.21,107.21,107.21,200.0,89.2224,89.2224,89.2224,89.2224,200.0
2014-05-29 13:15:00,107.22,107.22,107.22,107.22,100.0,89.2307,89.2307,89.2307,89.2307,100.0
2014-05-29 13:20:00,107.22,107.22,107.22,107.22,1100.0,89.2307,89.2307,89.2307,89.2307,1100.0
2014-05-29 13:25:00,107.22,107.22,107.21,107.21,300.0,89.2307,89.2307,89.2224,89.2224,300.0
2014-05-29 13:30:00,107.22,107.22,107.22,107.22,100.0,89.2307,89.2307,89.2307,89.2307,100.0
2014-05-29 13:35:00,107.22,107.22,107.19,107.2,1400.0,89.2307,89.2307,89.2058,89.2141,1400.0
2014-05-29 13:40:00,107.2,107.22,107.2,107.22,300.0,89.2141,89.2307,89.2141,89.2307,300.0
2014-05-29 13:45:00,107.25,107.27,107.25,107.25,5700.0,89.2557,89.2724,89.2557,89.2557,5700.0
2014-05-29 13:50:00,107.26,107.26,107.26,107.26,200.0,89.264,89.264,89.264,89.264,200.0
2014-05-29 13:55:00,107.24,107.24,107.24,107.24,200.0,89.2474,89.2474,89.2474,89.2474,200.0
2014-05-29 14:00:00,107.23,107.24,107.23,107.23,300.0,89.2391,89.2474,89.2391,89.2391,300.0
2014-05-29 14:05:00,107.25,107.25,107.24,107.24,200.0,89.2557,89.2557,89.2474,89.2474,200.0
2014-05-29 14:10:00,107.24,107.29,107.24,107.29,1400.0,89.2474,89.289,89.2474,89.289,1400.0
2014-05-29 14:15:00,107.29,107.3,107.28,107.3,1400.0,89.289,89.2973,89.2807,89.2973,1400.0
2014-05-29 14:20:00,107.29,107.32,107.28,107.32,1700.0,89.289,89.314,89.2807,89.314,1700.0
2014-05-29 14:25:00,107.32,107.32,107.3,107.3,900.0,89.314,89.314,89.2973,89.2973,900.0
2014-05-29 14:30:00,107.32,107.32,107.32,107.32,100.0,89.314,89.314,89.314,89.314,100.0
2014-05-29 14:35:00,107.32,107.44,107.32,107.44,7100.0,89.314,89.4138,89.314,89.4138,7100.0
2014-05-29 14:40:00,107.41,107.42,107.39,107.42,6000.0,89.3889,89.3972,89.3722,89.3972,6000.0
2014-05-29 14:45:00,107.44,107.45,107.42,107.42,3400.0,89.4138,89.4222,89.3972,89.3972,3400.0
2014-05-29 14:50:00,107.42,107.43,107.42,107.43,200.0,89.3972,89.4055,89.3972,89.4055,200.0
2014-05-29 14:55:00,107.44,107.44,107.43,107.43,2600.0,89.4138,89.4138,89.4055,89.4055,2600.0
2014-05-29 15:00:00,107.44,107.5,107.44,107.5,4900.0,89.4138,89.4638,89.4138,89.4638,4900.0
2014-05-29 15:05:00,107.49,107.49,107.44,107.48,3900.0,89.4554,89.4554,89.4138,89.4471,3900.0
2014-05-29 15:10:00,107.44,107.47,107.43,107.47,10700.0,89.4138,89.4388,89.4055,89.4388,10700.0
2014-05-29 15:15:00,107.47,107.49,107.47,107.48,21900.0,89.4388,89.4554,89.4388,89.4471,21900.0
2014-05-29 15:20:00,107.48,107.52,107.48,107.51,6200.0,89.4471,89.4804,89.4471,89.4721,6200.0
2014-05-29 15:25:00,107.52,107.54,107.52,107.54,1200.0,89.4804,89.4971,89.4804,89.4971,1200.0
2014-05-29 15:30:00,107.53,107.53,107.5,107.5,2200.0,89.4887,89.4887,89.4638,89.4638,2200.0
2014-05-29 15:35:00,107.52,107.52,107.49,107.49,2100.0,89.4804,89.4804,89.4554,89.4554,2100.0
2014-05-29 15:40:00,107.47,107.48,107.45,107.48,2700.0,89.4388,89.4471,89.4222,89.4471,2700.0
2014-05-29 15:45:00,107.48,107.51,107.46,107.51,3200.0,89.4471,89.4721,89.4305,89.4721,3200.0
2014-05-29 15:50:00,107.53,107.55,107.53,107.53,2300.0,89.4887,89.5054,89.4887,89.4887,2300.0
2014-05-29 15:55:00,107.54,107.56,107.53,107.53,11600.0,89.4971,89.5137,89.4887,89.4887,11600.0
2014-05-30 09:30:00,107.45,107.52,107.4,107.45,4100.0,89.4222,89.4804,89.3805,89.4222,4100.0
2014-05-30 09:35:00,107.38,107.45,107.37,107.41,1200.0,89.3639,89.4222,89.3556,89.3889,1200.0
2014-05-30 09:40:00,107.45,107.5,107.43,107.43,3400.0,89.4222,89.4638,89.4055,89.4055,3400.0
2014-05-30 09:45:00,107.47,107.48,107.44,107.46,3300.0,89.4388,89.4471,89.4138,89.4305,3300.0
2014-05-30 09:50:00,107.42,107.49,107.42,107.48,2400.0,89.3972,89.4554,89.3972,89.4471,2400.0
2014-05-30 09:55:00,107.47,107.47,107.44,107.47,500.0,89.4388,89.4388,89.4138,89.4388,500.0
2014-05-30 10:00:00,107.47,107.47,107.47,107.47,0.0,89.4388,89.4388,89.4388,89.4388,0.0
2014-05-30 10:05:00,107.53,107.54,107.53,107.54,300.0,89.4887,89.4971,89.4887,89.4971,300.0
2014-05-30 10:10:00,107.53,107.59,107.53,107.58,300.0,89.4887,89.5387,89.4887,89.5303,300.0
2014-05-30 10:15:00,107.61,107.61,107.59,107.59,700.0,89.5553,89.5553,89.5387,89.5387,700.0
2014-05-30 10:20:00,107.55,107.58,107.53,107.56,6400.0,89.5054,89.5303,89.4887,89.5137,6400.0
2014-05-30 10:25:00,107.55,107.59,107.55,107.59,1500.0,89.5054,89.5387,89.5054,89.5387,1500.0
2014-05-30 10:30:00,107.59,107.6,107.57,107.57,1400.0,89.5387,89.547,89.522,89.522,1400.0
2014-05-30 10:35:00,107.57,107.57,107.52,107.52,1200.0,89.522,89.522,89.4804,89.4804,1200.0
2014-05-30 10:40:00,107.51,107.53,107.5,107.5,2000.0,89.4721,89.4887,89.4638,89.4638,2000.0
2014-05-30 10:45:00,107.5,107.53,107.5,107.52,1700.0,89.4638,89.4887,89.4638,89.4804,1700.0
2014-05-30 10:50:00,107.54,107.6,107.54,107.6,800.0,89.4971,89.547,89.4971,89.547,800.0
2014-05-30 10:55:00,107.59,107.59,107.57,107.57,1100.0,89.5387,89.5387,89.522,89.522,1100.0
2014-05-30 11:00:00,107.58,107.61,107.58,107.58,1200.0,89.5303,89.5553,89.5303,89.5303,1200.0
2014-05-30 11:05:00,107.6,107.61,107.59,107.59,1400.0,89.547,89.5553,89.5387,89.5387,1400.0
2014-05-30 11:10:00,107.6,107.62,107.6,107.62,800.0,89.547,89.5636,89.547,89.5636,800.0
2014-05-30 11:15:00,107.62,107.65,107.61,107.64,25200.0,89.5636,89.5886,89.5553,89.5803,25200.0
2014-05-30 11:20:00,107.64,107.64,107.58,107.62,1800.0,89.5803,89.5803,89.5303,89.5636,1800.0
2014-05-30 11:25:00,107.6,107.6,107.54,107.54,800.0,89.547,89.547,89.4971,89.4971,800.0
2014-05-30 11:30:00,107.54,107.58,107.54,107.58,1000.0,89.4971,89.5303,89.4971,89.5303,1000.0
2014-05-30 11:35:00,107.6,107.6,107.58,107.58,500.0,89.547,89.547,89.5303,89.5303,500.0
2014-05-30 11:40:00,107.59,107.59,107.57,107.59,1400.0,89.5387,89.5387,89.522,89.5387,1400.0
2014-05-30 11:45:00,107.6,107.62,107.6,107.61,1800.0,89.547,89.5636,89.547,89.5553,1800.0
2014-05-30 11:50:00,107.62,107.62,107.6,107.61,500.0,89.5636,89.5636,89.547,89.5553,500.0
2014-05-30 11:55:00,107.59,107.6,107.57,107.58,10700.0,89.5387,89.547,89.522,89.5303,10700.0
2014-05-30 12:00:00,107.58,107.6,107.57,107.57,3800.0,89.5303,89.547,89.522,89.522,3800.0
2014-05-30 12:05:00,107.57,107.57,107.56,107.56,400.0,89.522,89.522,89.5137,89.5137,400.0
2014-05-30 12:10:00,107.55,107.55,107.52,107.52,400.0,89.5054,89.5054,89.4804,89.4804,400.0
2014-05-30 12:15:00,107.52,107.55,107.52,107.55,700.0,89.4804,89.5054,89.4804,89.5054,700.0
2014-05-30 12:20:00,107.59,107.59,107.57,107.59,800.0,89.5387,89.5387,89.522,89.5387,800.0
2014-05-30 12:25:00,107.56,107.56,107.54,107.55,400.0,89.5137,89.5137,89.4971,89.5054,400.0
2014-05-30 12:30:00,107.56,107.56,107.42,107.42,2300.0,89.5137,89.5137,89.3972,89.3972,2300.0
2014-05-30 12:35:00,107.42,107.43,107.4,107.4,500.0,89.3972,89.4055,89.3805,89.3805,500.0
2014-05-30 12:40:00,107.4,107.43,107.4,107.43,600.0,89.3805,89.4055,89.3805,89.4055,600.0
2014-05-30 12:45:00,107.41,107.41,107.41,107.41,100.0,89.3889,89.3889,89.3889,89.3889,100.0
2014-05-30 12:50:00,107.4,107.41,107.39,107.41,3100.0,89.3805,89.3889,89.3722,89.3889,3100.0
2014-05-30 12:55:00,107.39,107.42,107.39,107.41,2300.0,89.3722,89.3972,89.3722,89.3889,2300.0
2014-05-30 13:00:00,107.44,107.46,107.43,107.46,600.0,89.4138,89.4305,89.4055,89.4305,600.0
2014-05-30 13:05:00,107.47,107.47,107.47,107.47,100.0,89.4388,89.4388,89.4388,89.4388,100.0
2014-05-30 13:10:00,107.46,107.47,107.46,107.47,600.0,89.4305,89.4388,89.4305,89.4388,600.0
2014-05-30 13:15:00,107.46,107.46,107.44,107.44,1000.0,89.4305,89.4305,89.4138,89.4138,1000.0
2014-05-30 13:20:00,107.44,107.44,107.44,107.44,0.0,89.4138,89.4138,89.4138,89.4138,0.0
2014-05-30 13:25:00,107.44,107.46,107.44,107.46,1200.0,89.4138,89.4305,89.4138,89.4305,1200.0
2014-05-30 13:30:00,107.45,107.45,107.41,107.41,1100.0,89.4222,89.4222,89.3889,89.3889,1100.0
2014-05-30 13:35:00,107.43,107.43,107.38,107.38,1800.0,89.4055,89.4055,89.3639,89.3639,1800.0
2014-05-30 13:40:00,107.41,107.42,107.38,107.38,300.0,89.3889,89.3972,89.3639,89.3639,300.0
2014-05-30 13:45:00,107.39,107.43,107.39,107.42,11600.0,89.3722,89.4055,89.3722,89.3972,11600.0
2014-05-30 13:50:00,107.43,107.45,107.43,107.45,1100.0,89.4055,89.4222,89.4055,89.4222,1100.0
2014-05-30 13:55:00,107.45,107.47,107.45,107.47,900.0,89.4222,89.4388,89.4222,89.4388,900.0
2014-05-30 14:00:00,107.45,107.47,107.45,107.45,1300.0,89.4222,89.4388,89.4222,89.4222,1300.0
2014-05-30 14:05:00,107.45,107.54,107.45,107.54,5300.0,89.4222,89.4971,89.4222,89.4971,5300.0
2014-05-30 14:10:00,107.53,107.58,107.53,107.57,1800.0,89.4887,89.5303,89.4887,89.522,1800.0
2014-05-30 14:15:00,107.56,107.57,107.56,107.56,4100.0,89.5137,89.522,89.5137,89.5137,4100.0
2014-05-30 14:20:00,107.57,107.58,107.55,107.56,4500.0,89.522,89.5303,89.5054,89.5137,4500.0
2014-05-30 14:25:00,107.57,107.59,107.57,107.59,1600.0,89.522,89.5387,89.522,89.5387,1600.0
2014-05-30 14:30:00,107.58,107.58,107.55,107.55,3300.0,89.5303,89.5303,89.5054,89.5054,3300.0
2014-05-30 14:35:00,107.56,107.58,107.56,107.56,14900.0,89.5137,89.5303,89.5137,89.5137,14900.0
2014-05-30 14:40:00,107.6,107.67,107.59,107.6,3500.0,89.547,89.6052,89.5387,89.547,3500.0
2014-05-30 14:45:00,107.61,107.66,107.61,107.65,25200.0,89.5553,89.5969,89.5553,89.5886,25200.0
2014-05-30 14:50:00,107.64,107.65,107.63,107.65,22300.0,89.5803,89.5886,89.572,89.5886,22300.0
2014-05-30 14:55:00,107.63,107.63,107.55,107.55,33100.0,89.572,89.572,89.5054,89.5054,33100.0
2014-05-30 15:00:00,107.55,107.57,107.53,107.57,23400.0,89.5054,89.522,89.4887,89.522,23400.0
2014-05-30 15:05:00,107.57,107.59,107.56,107.57,27700.0,89.522,89.5387,89.5137,89.522,27700.0
2014-05-30 15:10:00,107.58,107.61,107.57,107.61,23800.0,89.5303,89.5553,89.522,89.5553,23800.0
2014-05-30 15:15:00,107.6,107.61,107.56,107.57,25300.0,89.547,89.5553,89.5137,89.522,25300.0
2014-05-30 15:20:00,107.57,107.59,107.53,107.54,24700.0,89.522,89.5387,89.4887,89.4971,24700.0
2014-05-30 15:25:00,107.52,107.58,107.5,107.58,26600.0,89.4804,89.5303,89.4638,89.5303,26600.0
2014-05-30 15:30:00,107.57,107.6,107.57,107.6,24200.0,89.522,89.547,89.522,89.547,24200.0
2014-05-30 15:35:00,107.6,107.69,107.6,107.62,35400.0,89.547,89.6219,89.547,89.5636,35400.0
2014-05-30 15:40:00,107.61,107.68,107.61,107.68,32900.0,89.5553,89.6136,89.5553,89.6136,32900.0
2014-05-30 15:45:00,107.68,107.7,107.67,107.7,26100.0,89.6136,89.6302,89.6052,89.6302,26100.0
2014-05-30 15:50:00,107.69,107.72,107.68,107.68,39500.0,89.6219,89.6469,89.6136,89.6136,39500.0
2014-05-30 15:55:00,107.68,107.77,107.67,107.67,55900.0,89.6136,89.6885,89.6052,89.6052,55900.0
2014-06-02 09:30:00,107.86,107.86,107.58,107.74,11600.0,89.7634,89.7634,89.5303,89.6635,11600.0
2014-06-02 09:35:00,107.74,107.78,107.74,107.78,900.0,89.6635,89.6968,89.6635,89.6968,900.0
2014-06-02 09:40:00,107.75,107.76,107.68,107.69,7000.0,89.6718,89.6801,89.6136,89.6219,7000.0
2014-06-02 09:45:00,107.67,107.67,107.6,107.6,8900.0,89.6052,89.6052,89.547,89.547,8900.0
2014-06-02 09:50:00,107.56,107.66,107.56,107.66,4100.0,89.5137,89.5969,89.5137,89.5969,4100.0
2014-06-02 09:55:00,107.64,107.67,107.62,107.62,1900.0,89.5803,89.6052,89.5636,89.5636,1900.0
2014-06-02 10:00:00,107.56,107.6,107.46,107.46,31000.0,89.5137,89.547,89.4305,89.4305,31000.0
2014-06-02 10:05:00,107.44,107.45,107.29,107.29,13800.0,89.4138,89.4222,89.289,89.289,13800.0
2014-06-02 10:10:00,107.28,107.42,107.28,107.42,5300.0,89.2807,89.3972,89.2807,89.3972,5300.0
2014-06-02 10:15:00,107.46,107.49,107.45,107.49,2200.0,89.4305,89.4554,89.4222,89.4554,2200.0
2014-06-02 10:20:00,107.49,107.49,107.46,107.47,3900.0,89.4554,89.4554,89.4305,89.4388,3900.0
2014-06-02 10:25:00,107.42,107.5,107.4,107.48,4800.0,89.3972,89.4638,89.3805,89.4471,4800.0
2014-06-02 10:30:00,107.51,107.51,107.45,107.45,9000.0,89.4721,89.4721,89.4222,89.4222,9000.0
2014-06-02 10:35:00,107.5,107.53,107.5,107.53,2300.0,89.4638,89.4887,89.4638,89.4887,2300.0
2014-06-02 10:40:00,107.54,107.55,107.48,107.48,3500.0,89.4971,89.5054,89.4471,89.4471,3500.0
2014-06-02 10:45:00,107.48,107.5,107.45,107.47,2500.0,89.4471,89.4638,89.4222,89.4388,2500.0
2014-06-02 10:50:00,107.41,107.45,107.39,107.42,3600.0,89.3889,89.4222,89.3722,89.3972,3600.0
2014-06-02 10:55:00,107.42,107.5,107.4,107.5,5200.0,89.3972,89.4638,89.3805,89.4638,5200.0
2014-06-02 11:00:00,107.53,107.55,107.5,107.55,3400.0,89.4887,89.5054,89.4638,89.5054,3400.0
2014-06-02 11:05:00,107.56,107.65,107.56,107.65,500.0,89.5137,89.5886,89.5137,89.5886,500.0
2014-06-02 11:10:00,107.67,107.68,107.66,107.68,1100.0,89.6052,89.6136,89.5969,89.6136,1100.0
2014-06-02 11:15:00,107.65,107.66,107.64,107.65,4000.0,89.5886,89.5969,89.5803,89.5886,4000.0
2014-06-02 11:20:00,107.69,107.69,107.67,107.67,300.0,89.6219,89.6219,89.6052,89.6052,300.0
2014-06-02 11:25:00,107.68,107.82,107.68,107.81,10000.0,89.6136,89.7301,89.6136,89.7218,10000.0
2014-06-02 11:30:00,107.8,107.81,107.75,107.75,1200.0,89.7134,89.7218,89.6718,89.6718,1200.0
2014-06-02 11:35:00,107.76,107.76,107.75,107.75,400.0,89.6801,89.6801,89.6718,89.6718,400.0
2014-06-02 11:40:00,107.77,107.8,107.75,107.78,1000.0,89.6885,89.7134,89.6718,89.6968,1000.0
2014-06-02 11:45:00,107.8,107.8,107.77,107.78,1700.0,89.7134,89.7134,89.6885,89.6968,1700.0
2014-06-02 11:50:00,107.82,107.85,107.8,107.82,1000.0,89.7301,89.755,89.7134,89.7301,1000.0
2014-06-02 11:55:00,107.83,107.83,107.79,107.81,6300.0,89.7384,89.7384,89.7051,89.7218,6300.0
2014-06-02 12:00:00,107.79,107.81,107.77,107.79,800.0,89.7051,89.7218,89.6885,89.7051,800.0
2014-06-02 12:05:00,107.76,107.79,107.76,107.78,30000.0,89.6801,89.7051,89.6801,89.6968,30000.0
2014-06-02 12:10:00,107.8,107.8,107.79,107.79,20000.0,89.7134,89.7134,89.7051,89.7051,20000.0
2014-06-02 12:15:00,107.79,107.79,107.73,107.74,9300.0,89.7051,89.7051,89.6552,89.6635,9300.0
2014-06-02 12:20:00,107.72,107.77,107.72,107.75,1200.0,89.6469,89.6885,89.6469,89.6718,1200.0
2014-06-02 12:25:00,107.76,107.78,107.73,107.76,5700.0,89.6801,89.6968,89.6552,89.6801,5700.0
2014-06-02 12:30:00,107.76,107.78,107.76,107.78,1300.0,89.6801,89.6968,89.6801,89.6968,1300.0
2014-06-02 12:35:00,107.77,107.77,107.75,107.77,4100.0,89.6885,89.6885,89.6718,89.6885,4100.0
2014-06-02 12:40:00,107.76,107.78,107.76,107.78,1500.0,89.6801,89.6968,89.6801,89.6968,1500.0
2014-06-02 12:45:00,107.76,107.78,107.76,107.78,1300.0,89.6801,89.6968,89.6801,89.6968,1300.0
2014-06-02 12:50:00,107.78,107.78,107.75,107.76,10200.0,89.6968,89.6968,89.6718,89.6801,10200.0
2014-06-02 12:55:00,107.75,107.77,107.75,107.75,5500.0,89.6718,89.6885,89.6718,89.6718,5500.0
2014-06-02 13:00:00,107.77,107.77,107.75,107.76,6600.0,89.6885,89.6885,89.6718,89.6801,6600.0
2014-06-02 13:05:00,107.74,107.75,107.7,107.75,17000.0,89.6635,89.6718,89.6302,89.6718,17000.0
2014-06-02 13:10:00,107.76,107.76,107.71,107.71,16700.0,89.6801,89.6801,89.6385,89.6385,16700.0
2014-06-02 13:15:00,107.71,107.74,107.71,107.72,10700.0,89.6385,89.6635,89.6385,89.6469,10700.0
2014-06-02 13:20:00,107.72,107.75,107.72,107.75,3600.0,89.6469,89.6718,89.6469,89.6718,3600.0
2014-06-02 13:25:00,107.75,107.79,107.75,107.79,2000.0,89.6718,89.7051,89.6718,89.7051,2000.0
2014-06-02 13:30:00,107.79,107.79,107.75,107.78,15200.0,89.7051,89.7051,89.6718,89.6968,15200.0
2014-06-02 13:35:00,107.79,107.81,107.76,107.76,2600.0,89.7051,89.7218,89.6801,89.6801,2600.0
2014-06-02 13:40:00,107.78,107.79,107.76,107.76,10600.0,89.6968,89.7051,89.6801,89.6801,10600.0
2014-06-02 13:45:00,107.74,107.77,107.72,107.76,7600.0,89.6635,89.6885,89.6469,89.6801,7600.0
2014-06-02 13:50:00,107.77,107.78,107.77,107.77,2900.0,89.6885,89.6968,89.6885,89.6885,2900.0
2014-06-02 13:55:00,107.76,107.8,107.76,107.79,4500.0,89.6801,89.7134,89.6801,89.7051,4500.0
2014-06-02 14:00:00,107.8,107.8,107.79,107.8,10800.0,89.7134,89.7134,89.7051,89.7134,10800.0
2014-06-02 14:05:00,107.8,107.81,107.8,107.8,7200.0,89.7134,89.7218,89.7134,89.7134,7200.0
2014-06-02 14:10:00,107.79,107.81,107.75,107.77,8200.0,89.7051,89.7218,89.6718,89.6885,8200.0
2014-06-02 14:15:00,107.75,107.78,107.74,107.78,4900.0,89.6718,89.6968,89.6635,89.6968,4900.0
2014-06-02 14:20:00,107.79,107.82,107.79,107.82,2200.0,89.7051,89.7301,89.7051,89.7301,2200.0
2014-06-02 14:25:00,107.83,107.84,107.83,107.84,2500.0,89.7384,89.7467,89.7384,89.7467,2500.0
2014-06-02 14:30:00,107.84,107.85,107.83,107.83,2300.0,89.7467,89.755,89.7384,89.7384,2300.0
2014-06-02 14:35:00,107.84,107.86,107.82,107.86,2900.0,89.7467,89.7634,89.7301,89.7634,2900.0
2014-06-02 14:40:00,107.86,107.86,107.82,107.82,3100.0,89.7634,89.7634,89.7301,89.7301,3100.0
2014-06-02 14:45:00,107.82,107.83,107.8,107.83,6000.0,89.7301,89.7384,89.7134,89.7384,6000.0
2014-06-02 14:50:00,107.83,107.83,107.81,107.81,2300.0,89.7384,89.7384,89.7218,89.7218,2300.0
2014-06-02 14:55:00,107.81,107.82,107.79,107.81,4300.0,89.7218,89.7301,89.7051,89.7218,4300.0
2014-06-02 15:00:00,107.79,107.79,107.78,107.79,1400.0,89.7051,89.7051,89.6968,89.7051,1400.0
2014-06-02 15:05:00,107.8,107.81,107.79,107.79,4300.0,89.7134,89.7218,89.7051,89.7051,4300.0
2014-06-02 15:10:00,107.81,107.81,107.71,107.71,4400.0,89.7218,89.7218,89.6385,89.6385,4400.0
2014-06-02 15:15:00,107.71,107.78,107.7,107.78,7500.0,89.6385,89.6968,89.6302,89.6968,7500.0
2014-06-02 15:20:00,107.77,107.78,107.76,107.77,1400.0,89.6885,89.6968,89.6801,89.6885,1400.0
2014-06-02 15:25:00,107.76,107.77,107.74,107.74,5200.0,89.6801,89.6885,89.6635,89.6635,5200.0
2014-06-02 15:30:00,107.75,107.82,107.75,107.82,4600.0,89.6718,89.7301,89.6718,89.7301,4600.0
2014-06-02 15:35:00,107.82,107.82,107.79,107.79,7400.0,89.7301,89.7301,89.7051,89.7051,7400.0
2014-06-02 15:40:00,107.79,107.85,107.79,107.85,5000.0,89.7051,89.755,89.7051,89.755,5000.0
2014-06-02 15:45:00,107.85,107.89,107.84,107.87,9800.0,89.755,89.7883,89.7467,89.7717,9800.0
2014-06-02 15:50:00,107.87,107.87,107.83,107.84,30700.0,89.7717,89.7717,89.7384,89.7467,30700.0
2014-06-02 15:55:00,107.84,107.84,107.78,107.8,226800.0,89.7467,89.7467,89.6968,89.7134,226800.0
2014-06-03 09:30:00,107.54,107.61,107.47,107.57,2100.0,89.4971,89.5553,89.4388,89.522,2100.0
2014-06-03 09:35:00,107.53,107.63,107.47,107.62,5200.0,89.4887,89.572,89.4388,89.5636,5200.0
2014-06-03 09:40:00,107.65,107.65,107.57,107.57,400.0,89.5886,89.5886,89.522,89.522,400.0
2014-06-03 09:45:00,107.62,107.62,107.62,107.62,400.0,89.5636,89.5636,89.5636,89.5636,400.0
2014-06-03 09:50:00,107.61,107.71,107.61,107.71,3100.0,89.5553,89.6385,89.5553,89.6385,3100.0
2014-06-03 09:55:00,107.69,107.69,107.67,107.69,400.0,89.6219,89.6219,89.6052,89.6219,400.0
2014-06-03 10:00:00,107.7,107.75,107.7,107.74,10200.0,89.6302,89.6718,89.6302,89.6635,10200.0
2014-06-03 10:05:00,107.78,107.79,107.78,107.78,400.0,89.6968,89.7051,89.6968,89.6968,400.0
2014-06-03 10:10:00,107.74,107.79,107.74,107.77,1300.0,89.6635,89.7051,89.6635,89.6885,1300.0
2014-06-03 10:15:00,107.78,107.78,107.7,107.7,4000.0,89.6968,89.6968,89.6302,89.6302,4000.0
2014-06-03 10:20:00,107.7,107.74,107.7,107.71,11800.0,89.6302,89.6635,89.6302,89.6385,11800.0
2014-06-03 10:25:00,107.75,107.76,107.7,107.7,1100.0,89.6718,89.6801,89.6302,89.6302,1100.0
2014-06-03 10:30:00,107.71,107.75,107.71,107.73,2600.0,89.6385,89.6718,89.6385,89.6552,2600.0
2014-06-03 10:35:00,107.72,107.74,107.72,107.73,2300.0,89.6469,89.6635,89.6469,89.6552,2300.0
2014-06-03 10:40:00,107.73,107.73,107.63,107.63,500.0,89.6552,89.6552,89.572,89.572,500.0
2014-06-03 10:45:00,107.63,107.63,107.56,107.58,5000.0,89.572,89.572,89.5137,89.5303,5000.0
2014-06-03 10:50:00,107.63,107.63,107.56,107.56,1000.0,89.572,89.572,89.5137,89.5137,1000.0
2014-06-03 10:55:00,107.53,107.59,107.53,107.57,1000.0,89.4887,89.5387,89.4887,89.522,1000.0
2014-06-03 11:00:00,107.59,107.6,107.58,107.58,1000.0,89.5387,89.547,89.5303,89.5303,1000.0
2014-06-03 11:05:00,107.57,107.62,107.56,107.62,600.0,89.522,89.5636,89.5137,89.5636,600.0
2014-06-03 11:10:00,107.62,107.64,107.61,107.64,4700.0,89.5636,89.5803,89.5553,89.5803,4700.0
2014-06-03 11:15:00,107.62,107.63,107.59,107.62,3300.0,89.5636,89.572,89.5387,89.5636,3300.0
2014-06-03 11:20:00,107.61,107.63,107.58,107.63,1800.0,89.5553,89.572,89.5303,89.572,1800.0
2014-06-03 11:25:00,107.61,107.61,107.6,107.6,600.0,89.5553,89.5553,89.547,89.547,600.0
2014-06-03 11:30:00,107.58,107.63,107.58,107.63,1900.0,89.5303,89.572,89.5303,89.572,1900.0
2014-06-03 11:35:00,107.6,107.6,107.56,107.56,1200.0,89.547,89.547,89.5137,89.5137,1200.0
2014-06-03 11:40:00,107.54,107.54,107.48,107.48,2300.0,89.4971,89.4971,89.4471,89.4471,2300.0
2014-06-03 11:45:00,107.47,107.52,107.47,107.52,600.0,89.4388,89.4804,89.4388,89.4804,600.0
2014-06-03 11:50:00,107.53,107.57,107.53,107.54,2500.0,89.4887,89.522,89.4887,89.4971,2500.0
2014-06-03 11:55:00,107.54,107.55,107.54,107.55,500.0,89.4971,89.5054,89.4971,89.5054,500.0
2014-06-03 12:00:00,107.62,107.62,107.62,107.62,100.0,89.5636,89.5636,89.5636,89.5636,100.0
2014-06-03 12:05:00,107.6,107.62,107.6,107.62,1100.0,89.547,89.5636,89.547,89.5636,1100.0
2014-06-03 12:10:00,107.64,107.69,107.63,107.69,3400.0,89.5803,89.6219,89.572,89.6219,3400.0
2014-06-03 12:15:00,107.69,107.69,107.69,107.69,0.0,89.6219,89.6219,89.6219,89.6219,0.0
2014-06-03 12:20:00,107.69,107.72,107.69,107.7,700.0,89.6219,89.6469,89.6219,89.6302,700.0
2014-06-03 12:25:00,107.7,107.7,107.67,107.69,2500.0,89.6302,89.6302,89.6052,89.6219,2500.0
2014-06-03 12:30:00,107.7,107.7,107.7,107.7,100.0,89.6302,89.6302,89.6302,89.6302,100.0
2014-06-03 12:35:00,107.7,107.7,107.7,107.7,0.0,89.6302,89.6302,89.6302,89.6302,0.0
2014-06-03 12:40:00,107.67,107.68,107.67,107.68,300.0,89.6052,89.6136,89.6052,89.6136,300.0
2014-06-03 12:45:00,107.69,107.69,107.69,107.69,100.0,89.6219,89.6219,89.6219,89.6219,100.0
2014-06-03 12:50:00,107.67,107.67,107.65,107.65,1000.0,89.6052,89.6052,89.5886,89.5886,1000.0
2014-06-03 12:55:00,107.68,107.68,107.68,107.68,1600.0,89.6136,89.6136,89.6136,89.6136,1600.0
2014-06-03 13:00:00,107.65,107.65,107.65,107.65,100.0,89.5886,89.5886,89.5886,89.5886,100.0
2014-06-03 13:05:00,107.68,107.72,107.68,107.71,2000.0,89.6136,89.6469,89.6136,89.6385,2000.0
2014-06-03 13:10:00,107.74,107.74,107.73,107.73,200.0,89.6635,89.6635,89.6552,89.6552,200.0
2014-06-03 13:15:00,107.75,107.75,107.71,107.71,400.0,89.6718,89.6718,89.6385,89.6385,400.0
2014-06-03 13:20:00,107.7,107.72,107.7,107.7,1600.0,89.6302,89.6469,89.6302,89.6302,1600.0
2014-06-03 13:25:00,107.73,107.75,107.72,107.75,1200.0,89.6552,89.6718,89.6469,89.6718,1200.0
2014-06-03 13:30:00,107.75,107.75,107.75,107.75,600.0,89.6718,89.6718,89.6718,89.6718,600.0
2014-06-03 13:35:00,107.74,107.74,107.72,107.72,1400.0,89.6635,89.6635,89.6469,89.6469,1400.0
2014-06-03 13:40:00,107.72,107.72,107.72,107.72,0.0,89.6469,89.6469,89.6469,89.6469,0.0
2014-06-03 13:45:00,107.72,107.74,107.72,107.74,3000.0,89.6469,89.6635,89.6469,89.6635,3000.0
2014-06-03 13:50:00,107.73,107.73,107.73,107.73,400.0,89.6552,89.6552,89.6552,89.6552,400.0
2014-06-03 13:55:00,107.74,107.74,107.74,107.74,100.0,89.6635,89.6635,89.6635,89.6635,100.0
2014-06-03 14:00:00,107.74,107.74,107.74,107.74,0.0,89.6635,89.6635,89.6635,89.6635,0.0
2014-06-03 14:05:00,107.76,107.78,107.76,107.76,2400.0,89.6801,89.6968,89.6801,89.6801,2400.0
2014-06-03 14:10:00,107.76,107.76,107.73,107.73,2000.0,89.6801,89.6801,89.6552,89.6552,2000.0
2014-06-03 14:15:00,107.77,107.77,107.77,107.77,300.0,89.6885,89.6885,89.6885,89.6885,300.0
2014-06-03 14:20:00,107.81,107.81,107.81,107.81,400.0,89.7218,89.7218,89.7218,89.7218,400.0
2014-06-03 14:25:00,107.82,107.82,107.81,107.81,400.0,89.7301,89.7301,89.7218,89.7218,400.0
2014-06-03 14:30:00,107.82,107.82,107.79,107.79,300.0,89.7301,89.7301,89.7051,89.7051,300.0
2014-06-03 14:35:00,107.83,107.83,107.8,107.8,700.0,89.7384,89.7384,89.7134,89.7134,700.0
2014-06-03 14:40:00,107.8,107.83,107.8,107.83,1600.0,89.7134,89.7384,89.7134,89.7384,1600.0
2014-06-03 14:45:00,107.82,107.84,107.82,107.84,500.0,89.7301,89.7467,89.7301,89.7467,500.0
2014-06-03 14:50:00,107.76,107.78,107.75,107.75,1800.0,89.6801,89.6968,89.6718,89.6718,1800.0
2014-06-03 14:55:00,107.76,107.76,107.75,107.75,200.0,89.6801,89.6801,89.6718,89.6718,200.0
2014-06-03 15:00:00,107.74,107.74,107.69,107.69,500.0,89.6635,89.6635,89.6219,89.6219,500.0
2014-06-03 15:05:00,107.7,107.71,107.69,107.71,2500.0,89.6302,89.6385,89.6219,89.6385,2500.0
2014-06-03 15:10:00,107.72,107.75,107.72,107.74,6500.0,89.6469,89.6718,89.6469,89.6635,6500.0
2014-06-03 15:15:00,107.74,107.75,107.74,107.75,1600.0,89.6635,89.6718,89.6635,89.6718,1600.0
2014-06-03 15:20:00,107.75,107.77,107.75,107.76,700.0,89.6718,89.6885,89.6718,89.6801,700.0
2014-06-03 15:25:00,107.76,107.79,107.76,107.79,14900.0,89.6801,89.7051,89.6801,89.7051,14900.0
2014-06-03 15:30:00,107.8,107.81,107.78,107.78,12600.0,89.7134,89.7218,89.6968,89.6968,12600.0
2014-06-03 15:35:00,107.77,107.79,107.76,107.79,1200.0,89.6885,89.7051,89.6801,89.7051,1200.0
2014-06-03 15:40:00,107.79,107.81,107.78,107.8,2400.0,89.7051,89.7218,89.6968,89.7134,2400.0
2014-06-03 15:45:00,107.79,107.79,107.79,107.79,400.0,89.7051,89.7051,89.7051,89.7051,400.0
2014-06-03 15:50:00,107.78,107.8,107.78,107.8,500.0,89.6968,89.7134,89.6968,89.7134,500.0
2014-06-03 15:55:00,107.79,107.79,107.77,107.79,3600.0,89.7051,89.7051,89.6885,89.7051,3600.0
2014-06-04 09:30:00,107.58,107.62,107.55,107.62,1000.0,89.5303,89.5636,89.5054,89.5636,1000.0
2014-06-04 09:35:00,107.62,107.62,107.57,107.61,1000.0,89.5636,89.5636,89.522,89.5553,1000.0
2014-06-04 09:40:00,107.59,107.59,107.46,107.46,1600.0,89.5387,89.5387,89.4305,89.4305,1600.0
2014-06-04 09:45:00,107.62,107.66,107.62,107.66,700.0,89.5636,89.5969,89.5636,89.5969,700.0
2014-06-04 09:50:00,107.69,107.72,107.65,107.7,1300.0,89.6219,89.6469,89.5886,89.6302,1300.0
2014-06-04 09:55:00,107.71,107.73,107.69,107.73,1000.0,89.6385,89.6552,89.6219,89.6552,1000.0
2014-06-04 10:00:00,107.72,107.81,107.72,107.76,5700.0,89.6469,89.7218,89.6469,89.6801,5700.0
2014-06-04 10:05:00,107.74,107.74,107.7,107.7,700.0,89.6635,89.6635,89.6302,89.6302,700.0
2014-06-04 10:10:00,107.74,107.8,107.74,107.8,1300.0,89.6635,89.7134,89.6635,89.7134,1300.0
2014-06-04 10:15:00,107.79,107.8,107.75,107.75,5400.0,89.7051,89.7134,89.6718,89.6718,5400.0
2014-06-04 10:20:00,107.75,107.75,107.69,107.7,2500.0,89.6718,89.6718,89.6219,89.6302,2500.0
2014-06-04 10:25:00,107.69,107.73,107.69,107.71,16300.0,89.6219,89.6552,89.6219,89.6385,16300.0
2014-06-04 10:30:00,107.7,107.72,107.7,107.71,7200.0,89.6302,89.6469,89.6302,89.6385,7200.0
2014-06-04 10:35:00,107.72,107.77,107.72,107.77,2200.0,89.6469,89.6885,89.6469,89.6885,2200.0
2014-06-04 10:40:00,107.8,107.8,107.73,107.78,4600.0,89.7134,89.7134,89.6552,89.6968,4600.0
2014-06-04 10:45:00,107.79,107.79,107.78,107.79,1100.0,89.7051,89.7051,89.6968,89.7051,1100.0
2014-06-04 10:50:00,107.79,107.87,107.79,107.86,1800.0,89.7051,89.7717,89.7051,89.7634,1800.0
2014-06-04 10:55:00,107.88,107.89,107.87,107.88,1100.0,89.78,89.7883,89.7717,89.78,1100.0
2014-06-04 11:00:00,107.91,107.91,107.9,107.91,800.0,89.805,89.805,89.7967,89.805,800.0
2014-06-04 11:05:00,107.93,107.93,107.91,107.92,900.0,89.8216,89.8216,89.805,89.8133,900.0
2014-06-04 11:10:00,107.92,107.93,107.92,107.93,800.0,89.8133,89.8216,89.8133,89.8216,800.0
2014-06-04 11:15:00,107.92,107.92,107.88,107.88,500.0,89.8133,89.8133,89.78,89.78,500.0
2014-06-04 11:20:00,107.9,107.99,107.9,107.99,1300.0,89.7967,89.8716,89.7967,89.8716,1300.0
2014-06-04 11:25:00,108.0,108.02,108.0,108.0,800.0,89.8799,89.8965,89.8799,89.8799,800.0
2014-06-04 11:30:00,107.98,108.0,107.98,108.0,9400.0,89.8632,89.8799,89.8632,89.8799,9400.0
2014-06-04 11:35:00,108.0,108.01,107.98,107.99,4400.0,89.8799,89.8882,89.8632,89.8716,4400.0
2014-06-04 11:40:00,107.99,107.99,107.95,107.96,2000.0,89.8716,89.8716,89.8383,89.8466,2000.0
2014-06-04 11:45:00,107.97,107.99,107.96,107.97,1900.0,89.8549,89.8716,89.8466,89.8549,1900.0
2014-06-04 11:50:00,107.95,107.98,107.95,107.98,3900.0,89.8383,89.8632,89.8383,89.8632,3900.0
2014-06-04 11:55:00,107.97,107.98,107.97,107.97,1600.0,89.8549,89.8632,89.8549,89.8549,1600.0
2014-06-04 12:00:00,107.97,107.98,107.97,107.98,700.0,89.8549,89.8632,89.8549,89.8632,700.0
2014-06-04 12:05:00,108.01,108.01,108.0,108.01,1100.0,89.8882,89.8882,89.8799,89.8882,1100.0
2014-06-04 12:10:00,108.01,108.01,107.99,108.0,1700.0,89.8882,89.8882,89.8716,89.8799,1700.0
2014-06-04 12:15:00,108.01,108.01,107.98,107.98,2000.0,89.8882,89.8882,89.8632,89.8632,2000.0
2014-06-04 12:20:00,107.98,107.99,107.98,107.98,3100.0,89.8632,89.8716,89.8632,89.8632,3100.0
2014-06-04 12:25:00,107.98,107.99,107.98,107.99,700.0,89.8632,89.8716,89.8632,89.8716,700.0
2014-06-04 12:30:00,107.98,107.98,107.96,107.96,1800.0,89.8632,89.8632,89.8466,89.8466,1800.0
2014-06-04 12:35:00,107.98,107.99,107.97,107.99,1200.0,89.8632,89.8716,89.8549,89.8716,1200.0
2014-06-04 12:40:00,107.99,108.04,107.99,108.04,500.0,89.8716,89.9132,89.8716,89.9132,500.0
2014-06-04 12:45:00,108.04,108.04,108.01,108.01,1200.0,89.9132,89.9132,89.8882,89.8882,1200.0
2014-06-04 12:50:00,108.02,108.04,108.02,108.04,600.0,89.8965,89.9132,89.8965,89.9132,600.0
2014-06-04 12:55:00,108.06,108.06,108.03,108.05,2700.0,89.9298,89.9298,89.9048,89.9215,2700.0
2014-06-04 13:00:00,108.05,108.07,108.05,108.07,300.0,89.9215,89.9381,89.9215,89.9381,300.0
2014-06-04 13:05:00,108.07,108.08,108.07,108.08,200.0,89.9381,89.9465,89.9381,89.9465,200.0
2014-06-04 13:10:00,108.07,108.07,108.05,108.05,900.0,89.9381,89.9381,89.9215,89.9215,900.0
2014-06-04 13:15:00,108.05,108.05,108.04,108.04,1400.0,89.9215,89.9215,89.9132,89.9132,1400.0
2014-06-04 13:20:00,108.02,108.04,108.02,108.04,200.0,89.8965,89.9132,89.8965,89.9132,200.0
2014-06-04 13:25:00,108.02,108.04,108.02,108.03,700.0,89.8965,89.9132,89.8965,89.9048,700.0
2014-06-04 13:30:00,108.03,108.03,108.03,108.03,500.0,89.9048,89.9048,89.9048,89.9048,500.0
2014-06-04 13:35:00,108.03,108.03,108.02,108.03,3100.0,89.9048,89.9048,89.8965,89.9048,3100.0
2014-06-04 13:40:00,108.03,108.05,108.03,108.04,2200.0,89.9048,89.9215,89.9048,89.9132,2200.0
2014-06-04 13:45:00,108.03,108.03,108.03,108.03,400.0,89.9048,89.9048,89.9048,89.9048,400.0
2014-06-04 13:50:00,108.02,108.05,108.02,108.05,1800.0,89.8965,89.9215,89.8965,89.9215,1800.0
2014-06-04 13:55:00,108.04,108.07,108.04,108.05,1200.0,89.9132,89.9381,89.9132,89.9215,1200.0
2014-06-04 14:00:00,108.08,108.08,108.06,108.06,1200.0,89.9465,89.9465,89.9298,89.9298,1200.0
2014-06-04 14:05:00,108.03,108.06,108.03,108.04,1200.0,89.9048,89.9298,89.9048,89.9132,1200.0
2014-06-04 14:10:00,108.03,108.05,108.03,108.05,1200.0,89.9048,89.9215,89.9048,89.9215,1200.0
2014-06-04 14:15:00,108.06,108.06,108.05,108.05,600.0,89.9298,89.9298,89.9215,89.9215,600.0
2014-06-04 14:20:00,108.03,108.03,107.97,107.97,500.0,89.9048,89.9048,89.8549,89.8549,500.0
2014-06-04 14:25:00,107.99,108.01,107.99,108.01,2100.0,89.8716,89.8882,89.8716,89.8882,2100.0
2014-06-04 14:30:00,107.99,107.99,107.97,107.99,2400.0,89.8716,89.8716,89.8549,89.8716,2400.0
2014-06-04 14:35:00,107.99,108.01,107.99,108.01,1000.0,89.8716,89.8882,89.8716,89.8882,1000.0
2014-06-04 14:40:00,108.01,108.01,107.97,107.97,800.0,89.8882,89.8882,89.8549,89.8549,800.0
2014-06-04 14:45:00,107.98,107.98,107.93,107.93,1800.0,89.8632,89.8632,89.8216,89.8216,1800.0
2014-06-04 14:50:00,107.93,107.94,107.93,107.93,700.0,89.8216,89.8299,89.8216,89.8216,700.0
2014-06-04 14:55:00,107.94,107.98,107.94,107.98,6400.0,89.8299,89.8632,89.8299,89.8632,6400.0
2014-06-04 15:00:00,107.98,107.99,107.96,107.97,4200.0,89.8632,89.8716,89.8466,89.8549,4200.0
2014-06-04 15:05:00,107.97,107.99,107.97,107.98,6800.0,89.8549,89.8716,89.8549,89.8632,6800.0
2014-06-04 15:10:00,107.99,108.01,107.99,108.01,5900.0,89.8716,89.8882,89.8716,89.8882,5900.0
2014-06-04 15:15:00,108.01,108.01,107.97,107.98,5700.0,89.8882,89.8882,89.8549,89.8632,5700.0
2014-06-04 15:20:00,107.98,107.98,107.97,107.98,600.0,89.8632,89.8632,89.8549,89.8632,600.0
2014-06-04 15:25:00,107.99,108.01,107.99,108.0,7500.0,89.8716,89.8882,89.8716,89.8799,7500.0
2014-06-04 15:30:00,108.01,108.02,108.0,108.0,700.0,89.8882,89.8965,89.8799,89.8799,700.0
2014-06-04 15:35:00,108.0,108.04,108.0,108.04,17500.0,89.8799,89.9132,89.8799,89.9132,17500.0
2014-06-04 15:40:00,108.04,108.06,108.04,108.04,17900.0,89.9132,89.9298,89.9132,89.9132,17900.0
2014-06-04 15:45:00,108.04,108.05,108.01,108.02,19200.0,89.9132,89.9215,89.8882,89.8965,19200.0
2014-06-04 15:50:00,108.02,108.06,108.01,108.05,31000.0,89.8965,89.9298,89.8882,89.9215,31000.0
2014-06-04 15:55:00,108.05,108.07,107.99,108.01,216100.0,89.9215,89.9381,89.8716,89.8882,216100.0
2014-06-05 09:30:00,108.3,108.3,108.2,108.21,1900.0,90.1295,90.1295,90.0463,90.0546,1900.0
2014-06-05 09:35:00,108.16,108.2,108.16,108.2,1500.0,90.013,90.0463,90.013,90.0463,1500.0
2014-06-05 09:40:00,108.07,108.08,108.0,108.04,1500.0,89.9381,89.9465,89.8799,89.9132,1500.0
2014-06-05 09:45:00,108.07,108.19,108.07,108.15,4900.0,89.9381,90.038,89.9381,90.0047,4900.0
2014-06-05 09:50:00,108.13,108.15,108.1,108.1,3400.0,89.9881,90.0047,89.9631,89.9631,3400.0
2014-06-05 09:55:00,108.02,108.08,107.95,108.06,7300.0,89.8965,89.9465,89.8383,89.9298,7300.0
2014-06-05 10:00:00,108.05,108.05,108.0,108.0,4100.0,89.9215,89.9215,89.8799,89.8799,4100.0
2014-06-05 10:05:00,108.0,108.03,107.95,107.95,1000.0,89.8799,89.9048,89.8383,89.8383,1000.0
2014-06-05 10:10:00,107.86,107.86,107.84,107.84,4100.0,89.7634,89.7634,89.7467,89.7467,4100.0
2014-06-05 10:15:00,107.8,107.85,107.8,107.85,500.0,89.7134,89.755,89.7134,89.755,500.0
2014-06-05 10:20:00,107.92,107.95,107.92,107.94,1500.0,89.8133,89.8383,89.8133,89.8299,1500.0
2014-06-05 10:25:00,108.0,108.08,108.0,108.08,3500.0,89.8799,89.9465,89.8799,89.9465,3500.0
2014-06-05 10:30:00,108.04,108.04,108.01,108.01,2300.0,89.9132,89.9132,89.8882,89.8882,2300.0
2014-06-05 10:35:00,108.0,108.01,107.98,108.01,3900.0,89.8799,89.8882,89.8632,89.8882,3900.0
2014-06-05 10:40:00,108.06,108.19,108.06,108.14,18700.0,89.9298,90.038,89.9298,89.9964,18700.0
2014-06-05 10:45:00,108.14,108.14,108.07,108.1,28300.0,89.9964,89.9964,89.9381,89.9631,28300.0
2014-06-05 10:50:00,108.1,108.1,108.07,108.08,6100.0,89.9631,89.9631,89.9381,89.9465,6100.0
2014-06-05 10:55:00,108.08,108.15,108.06,108.14,7100.0,89.9465,90.0047,89.9298,89.9964,7100.0
2014-06-05 11:00:00,108.13,108.16,108.11,108.16,7800.0,89.9881,90.013,89.9714,90.013,7800.0
2014-06-05 11:05:00,108.18,108.22,108.18,108.19,3400.0,90.0297,90.063,90.0297,90.038,3400.0
2014-06-05 11:10:00,108.22,108.28,108.21,108.26,19300.0,90.063,90.1129,90.0546,90.0963,19300.0
2014-06-05 11:15:00,108.27,108.35,108.27,108.35,13000.0,90.1046,90.1712,90.1046,90.1712,13000.0
2014-06-05 11:20:00,108.35,108.37,108.34,108.37,5200.0,90.1712,90.1878,90.1628,90.1878,5200.0
2014-06-05 11:25:00,108.38,108.4,108.36,108.36,14400.0,90.1961,90.2128,90.1795,90.1795,14400.0
2014-06-05 11:30:00,108.37,108.46,108.36,108.46,25100.0,90.1878,90.2627,90.1795,90.2627,25100.0
2014-06-05 11:35:00,108.46,108.47,108.43,108.44,7700.0,90.2627,90.271,90.2377,90.2461,7700.0
2014-06-05 11:40:00,108.45,108.51,108.45,108.46,10400.0,90.2544,90.3043,90.2544,90.2627,10400.0
2014-06-05 11:45:00,108.48,108.57,108.48,108.56,17800.0,90.2793,90.3542,90.2793,90.3459,17800.0
2014-06-05 11:50:00,108.55,108.61,108.54,108.58,11100.0,90.3376,90.3875,90.3293,90.3626,11100.0
2014-06-05 11:55:00,108.58,108.61,108.58,108.61,3800.0,90.3626,90.3875,90.3626,90.3875,3800.0
2014-06-05 12:00:00,108.62,108.68,108.62,108.68,10500.0,90.3959,90.4458,90.3959,90.4458,10500.0
2014-06-05 12:05:00,108.7,108.72,108.69,108.72,15800.0,90.4624,90.4791,90.4541,90.4791,15800.0
2014-06-05 12:10:00,108.72,108.72,108.69,108.71,13300.0,90.4791,90.4791,90.4541,90.4708,13300.0
2014-06-05 12:15:00,108.7,108.7,108.65,108.66,10400.0,90.4624,90.4624,90.4208,90.4291,10400.0
2014-06-05 12:20:00,108.66,108.71,108.66,108.71,6100.0,90.4291,90.4708,90.4291,90.4708,6100.0
2014-06-05 12:25:00,108.72,108.72,108.71,108.72,4700.0,90.4791,90.4791,90.4708,90.4791,4700.0
2014-06-05 12:30:00,108.73,108.78,108.73,108.75,13100.0,90.4874,90.529,90.4874,90.504,13100.0
2014-06-05 12:35:00,108.75,108.82,108.75,108.8,16400.0,90.504,90.5623,90.504,90.5457,16400.0
2014-06-05 12:40:00,108.79,108.83,108.79,108.8,8100.0,90.5373,90.5706,90.5373,90.5457,8100.0
2014-06-05 12:45:00,108.79,108.79,108.74,108.76,9500.0,90.5373,90.5373,90.4957,90.5124,9500.0
2014-06-05 12:50:00,108.75,108.78,108.75,108.76,6600.0,90.504,90.529,90.504,90.5124,6600.0
2014-06-05 12:55:00,108.76,108.76,108.74,108.74,6000.0,90.5124,90.5124,90.4957,90.4957,6000.0
2014-06-05 13:00:00,108.73,108.77,108.73,108.77,15600.0,90.4874,90.5207,90.4874,90.5207,15600.0
2014-06-05 13:05:00,108.79,108.8,108.77,108.78,5500.0,90.5373,90.5457,90.5207,90.529,5500.0
2014-06-05 13:10:00,108.78,108.78,108.78,108.78,3300.0,90.529,90.529,90.529,90.529,3300.0
2014-06-05 13:15:00,108.77,108.77,108.76,108.77,6800.0,90.5207,90.5207,90.5124,90.5207,6800.0
2014-06-05 13:20:00,108.77,108.77,108.74,108.74,11500.0,90.5207,90.5207,90.4957,90.4957,11500.0
2014-06-05 13:25:00,108.74,108.74,108.7,108.71,5800.0,90.4957,90.4957,90.4624,90.4708,5800.0
2014-06-05 13:30:00,108.73,108.74,108.73,108.74,7800.0,90.4874,90.4957,90.4874,90.4957,7800.0
2014-06-05 13:35:00,108.74,108.74,108.72,108.73,12700.0,90.4957,90.4957,90.4791,90.4874,12700.0
2014-06-05 13:40:00,108.73,108.73,108.69,108.69,6400.0,90.4874,90.4874,90.4541,90.4541,6400.0
2014-06-05 13:45:00,108.7,108.7,108.68,108.68,8400.0,90.4624,90.4624,90.4458,90.4458,8400.0
2014-06-05 13:50:00,108.67,108.7,108.67,108.7,2000.0,90.4375,90.4624,90.4375,90.4624,2000.0
2014-06-05 13:55:00,108.71,108.73,108.71,108.73,4300.0,90.4708,90.4874,90.4708,90.4874,4300.0
2014-06-05 14:00:00,108.75,108.75,108.74,108.74,5600.0,90.504,90.504,90.4957,90.4957,5600.0
2014-06-05 14:05:00,108.75,108.75,108.73,108.75,14100.0,90.504,90.504,90.4874,90.504,14100.0
2014-06-05 14:10:00,108.75,108.77,108.75,108.76,9300.0,90.504,90.5207,90.504,90.5124,9300.0
2014-06-05 14:15:00,108.77,108.78,108.77,108.78,400.0,90.5207,90.529,90.5207,90.529,400.0
2014-06-05 14:20:00,108.78,108.87,108.78,108.87,22400.0,90.529,90.6039,90.529,90.6039,22400.0
2014-06-05 14:25:00,108.86,108.86,108.8,108.81,17200.0,90.5956,90.5956,90.5457,90.554,17200.0
2014-06-05 14:30:00,108.82,108.84,108.82,108.84,8100.0,90.5623,90.5789,90.5623,90.5789,8100.0
2014-06-05 14:35:00,108.83,108.83,108.79,108.79,8300.0,90.5706,90.5706,90.5373,90.5373,8300.0
2014-06-05 14:40:00,108.78,108.85,108.78,108.84,14200.0,90.529,90.5873,90.529,90.5789,14200.0
2014-06-05 14:45:00,108.84,108.84,108.83,108.84,5300.0,90.5789,90.5789,90.5706,90.5789,5300.0
2014-06-05 14:50:00,108.83,108.83,108.77,108.77,6500.0,90.5706,90.5706,90.5207,90.5207,6500.0
2014-06-05 14:55:00,108.78,108.79,108.73,108.73,12200.0,90.529,90.5373,90.4874,90.4874,12200.0
2014-06-05 15:00:00,108.73,108.8,108.73,108.77,9200.0,90.4874,90.5457,90.4874,90.5207,9200.0
2014-06-05 15:05:00,108.79,108.8,108.76,108.76,9300.0,90.5373,90.5457,90.5124,90.5124,9300.0
2014-06-05 15:10:00,108.77,108.77,108.73,108.73,9400.0,90.5207,90.5207,90.4874,90.4874,9400.0
2014-06-05 15:15:00,108.75,108.75,108.72,108.75,8700.0,90.504,90.504,90.4791,90.504,8700.0
2014-06-05 15:20:00,108.76,108.77,108.71,108.71,26500.0,90.5124,90.5207,90.4708,90.4708,26500.0
2014-06-05 15:25:00,108.72,108.72,108.67,108.69,9200.0,90.4791,90.4791,90.4375,90.4541,9200.0
2014-06-05 15:30:00,108.69,108.71,108.68,108.7,8700.0,90.4541,90.4708,90.4458,90.4624,8700.0
2014-06-05 15:35:00,108.7,108.73,108.7,108.73,5200.0,90.4624,90.4874,90.4624,90.4874,5200.0
2014-06-05 15:40:00,108.74,108.74,108.72,108.74,10300.0,90.4957,90.4957,90.4791,90.4957,10300.0
2014-06-05 15:45:00,108.76,108.76,108.75,108.75,6200.0,90.5124,90.5124,90.504,90.504,6200.0
2014-06-05 15:50:00,108.76,108.79,108.76,108.79,8400.0,90.5124,90.5373,90.5124,90.5373,8400.0
2014-06-05 15:55:00,108.78,108.79,108.75,108.77,10000.0,90.529,90.5373,90.504,90.5207,10000.0
2014-06-06 09:30:00,109.05,109.05,109.0,109.0,2500.0,90.7537,90.7537,90.7121,90.7121,2500.0
2014-06-06 09:35:00,109.0,109.06,109.0,109.06,1400.0,90.7121,90.762,90.7121,90.762,1400.0
2014-06-06 09:40:00,109.09,109.13,109.09,109.09,5300.0,90.787,90.8203,90.787,90.787,5300.0
2014-06-06 09:45:00,109.05,109.1,109.03,109.08,12300.0,90.7537,90.7953,90.7371,90.7787,12300.0
2014-06-06 09:50:00,109.1,109.1,109.08,109.08,400.0,90.7953,90.7953,90.7787,90.7787,400.0
2014-06-06 09:55:00,109.06,109.16,109.06,109.16,600.0,90.762,90.8453,90.762,90.8453,600.0
2014-06-06 10:00:00,109.15,109.19,109.15,109.19,800.0,90.8369,90.8702,90.8369,90.8702,800.0
2014-06-06 10:05:00,109.17,109.17,109.17,109.17,300.0,90.8536,90.8536,90.8536,90.8536,300.0
2014-06-06 10:10:00,109.19,109.2,109.14,109.14,7800.0,90.8702,90.8785,90.8286,90.8286,7800.0
2014-06-06 10:15:00,109.14,109.15,109.14,109.15,1200.0,90.8286,90.8369,90.8286,90.8369,1200.0
2014-06-06 10:20:00,109.11,109.12,109.11,109.12,400.0,90.8036,90.812,90.8036,90.812,400.0
2014-06-06 10:25:00,109.18,109.2,109.16,109.19,4300.0,90.8619,90.8785,90.8453,90.8702,4300.0
2014-06-06 10:30:00,109.18,109.2,109.17,109.2,700.0,90.8619,90.8785,90.8536,90.8785,700.0
2014-06-06 10:35:00,109.19,109.2,109.17,109.18,2400.0,90.8702,90.8785,90.8536,90.8619,2400.0
2014-06-06 10:40:00,109.18,109.19,109.17,109.18,1500.0,90.8619,90.8702,90.8536,90.8619,1500.0
2014-06-06 10:45:00,109.18,109.21,109.16,109.17,1500.0,90.8619,90.8869,90.8453,90.8536,1500.0
2014-06-06 10:50:00,109.17,109.23,109.17,109.23,2200.0,90.8536,90.9035,90.8536,90.9035,2200.0
2014-06-06 10:55:00,109.21,109.21,109.21,109.21,200.0,90.8869,90.8869,90.8869,90.8869,200.0
2014-06-06 11:00:00,109.23,109.27,109.23,109.27,2200.0,90.9035,90.9368,90.9035,90.9368,2200.0
2014-06-06 11:05:00,109.26,109.29,109.26,109.29,7800.0,90.9285,90.9534,90.9285,90.9534,7800.0
2014-06-06 11:10:00,109.31,109.31,109.26,109.26,4300.0,90.9701,90.9701,90.9285,90.9285,4300.0
2014-06-06 11:15:00,109.26,109.27,109.26,109.26,1400.0,90.9285,90.9368,90.9285,90.9285,1400.0
2014-06-06 11:20:00,109.24,109.24,109.19,109.21,2400.0,90.9118,90.9118,90.8702,90.8869,2400.0
2014-06-06 11:25:00,109.21,109.23,109.19,109.2,2900.0,90.8869,90.9035,90.8702,90.8785,2900.0
2014-06-06 11:30:00,109.21,109.23,109.21,109.21,1200.0,90.8869,90.9035,90.8869,90.8869,1200.0
2014-06-06 11:35:00,109.2,109.23,109.2,109.23,1100.0,90.8785,90.9035,90.8785,90.9035,1100.0
2014-06-06 11:40:00,109.24,109.24,109.21,109.21,2400.0,90.9118,90.9118,90.8869,90.8869,2400.0
2014-06-06 11:45:00,109.24,109.24,109.23,109.23,700.0,90.9118,90.9118,90.9035,90.9035,700.0
2014-06-06 11:50:00,109.25,109.26,109.24,109.24,1300.0,90.9202,90.9285,90.9118,90.9118,1300.0
2014-06-06 11:55:00,109.23,109.23,109.21,109.21,1800.0,90.9035,90.9035,90.8869,90.8869,1800.0
2014-06-06 12:00:00,109.21,109.22,109.21,109.21,1600.0,90.8869,90.8952,90.8869,90.8869,1600.0
2014-06-06 12:05:00,109.21,109.23,109.21,109.23,1300.0,90.8869,90.9035,90.8869,90.9035,1300.0
2014-06-06 12:10:00,109.23,109.23,109.2,109.2,1600.0,90.9035,90.9035,90.8785,90.8785,1600.0
2014-06-06 12:15:00,109.21,109.23,109.21,109.23,1700.0,90.8869,90.9035,90.8869,90.9035,1700.0
2014-06-06 12:20:00,109.22,109.23,109.21,109.21,1200.0,90.8952,90.9035,90.8869,90.8869,1200.0
2014-06-06 12:25:00,109.22,109.22,109.22,109.22,100.0,90.8952,90.8952,90.8952,90.8952,100.0
2014-06-06 12:30:00,109.22,109.25,109.22,109.25,2100.0,90.8952,90.9202,90.8952,90.9202,2100.0
2014-06-06 12:35:00,109.24,109.28,109.24,109.28,900.0,90.9118,90.9451,90.9118,90.9451,900.0
2014-06-06 12:40:00,109.27,109.28,109.24,109.28,2300.0,90.9368,90.9451,90.9118,90.9451,2300.0
2014-06-06 12:45:00,109.3,109.3,109.25,109.26,3800.0,90.9618,90.9618,90.9202,90.9285,3800.0
2014-06-06 12:50:00,109.28,109.28,109.27,109.28,600.0,90.9451,90.9451,90.9368,90.9451,600.0
2014-06-06 12:55:00,109.27,109.3,109.26,109.26,1800.0,90.9368,90.9618,90.9285,90.9285,1800.0
2014-06-06 13:00:00,109.26,109.26,109.23,109.25,1100.0,90.9285,90.9285,90.9035,90.9202,1100.0
2014-06-06 13:05:00,109.25,109.26,109.24,109.25,2100.0,90.9202,90.9285,90.9118,90.9202,2100.0
2014-06-06 13:10:00,109.25,109.25,109.2,109.2,1500.0,90.9202,90.9202,90.8785,90.8785,1500.0
2014-06-06 13:15:00,109.21,109.26,109.21,109.26,3500.0,90.8869,90.9285,90.8869,90.9285,3500.0
2014-06-06 13:20:00,109.25,109.3,109.25,109.28,1300.0,90.9202,90.9618,90.9202,90.9451,1300.0
2014-06-06 13:25:00,109.28,109.28,109.26,109.28,1800.0,90.9451,90.9451,90.9285,90.9451,1800.0
2014-06-06 13:30:00,109.29,109.29,109.23,109.24,1500.0,90.9534,90.9534,90.9035,90.9118,1500.0
2014-06-06 13:35:00,109.24,109.25,109.23,109.23,1900.0,90.9118,90.9202,90.9035,90.9035,1900.0
2014-06-06 13:40:00,109.24,109.24,109.23,109.24,4100.0,90.9118,90.9118,90.9035,90.9118,4100.0
2014-06-06 13:45:00,109.23,109.29,109.23,109.29,2600.0,90.9035,90.9534,90.9035,90.9534,2600.0
2014-06-06 13:50:00,109.29,109.29,109.25,109.27,6500.0,90.9534,90.9534,90.9202,90.9368,6500.0
2014-06-06 13:55:00,109.27,109.27,109.25,109.26,8700.0,90.9368,90.9368,90.9202,90.9285,8700.0
2014-06-06 14:00:00,109.26,109.27,109.23,109.25,12200.0,90.9285,90.9368,90.9035,90.9202,12200.0
2014-06-06 14:05:00,109.24,109.26,109.24,109.26,5000.0,90.9118,90.9285,90.9118,90.9285,5000.0
2014-06-06 14:10:00,109.26,109.28,109.26,109.28,900.0,90.9285,90.9451,90.9285,90.9451,900.0
2014-06-06 14:15:00,109.28,109.28,109.26,109.28,3000.0,90.9451,90.9451,90.9285,90.9451,3000.0
2014-06-06 14:20:00,109.27,109.28,109.26,109.28,1100.0,90.9368,90.9451,90.9285,90.9451,1100.0
2014-06-06 14:25:00,109.28,109.28,109.28,109.28,200.0,90.9451,90.9451,90.9451,90.9451,200.0
2014-06-06 14:30:00,109.27,109.28,109.25,109.25,25900.0,90.9368,90.9451,90.9202,90.9202,25900.0
2014-06-06 14:35:00,109.24,109.26,109.24,109.25,3900.0,90.9118,90.9285,90.9118,90.9202,3900.0
2014-06-06 14:40:00,109.24,109.24,109.23,109.23,300.0,90.9118,90.9118,90.9035,90.9035,300.0
2014-06-06 14:45:00,109.23,109.24,109.2,109.21,26400.0,90.9035,90.9118,90.8785,90.8869,26400.0
2014-06-06 14:50:00,109.21,109.22,109.18,109.18,20800.0,90.8869,90.8952,90.8619,90.8619,20800.0
2014-06-06 14:55:00,109.19,109.22,109.18,109.2,26300.0,90.8702,90.8952,90.8619,90.8785,26300.0
2014-06-06 15:00:00,109.2,109.2,109.17,109.2,27100.0,90.8785,90.8785,90.8536,90.8785,27100.0
2014-06-06 15:05:00,109.19,109.22,109.19,109.22,26800.0,90.8702,90.8952,90.8702,90.8952,26800.0
2014-06-06 15:10:00,109.21,109.22,109.2,109.22,27900.0,90.8869,90.8952,90.8785,90.8952,27900.0
2014-06-06 15:15:00,109.21,109.24,109.2,109.23,25000.0,90.8869,90.9118,90.8785,90.9035,25000.0
2014-06-06 15:20:00,109.24,109.26,109.19,109.21,27600.0,90.9118,90.9285,90.8702,90.8869,27600.0
2014-06-06 15:25:00,109.22,109.25,109.2,109.23,27700.0,90.8952,90.9202,90.8785,90.9035,27700.0
2014-06-06 15:30:00,109.23,109.23,109.18,109.18,306000.0,90.9035,90.9035,90.8619,90.8619,306000.0
2014-06-06 15:35:00,109.19,109.2,109.14,109.14,30500.0,90.8702,90.8785,90.8286,90.8286,30500.0
2014-06-06 15:40:00,109.14,109.16,109.1,109.11,44600.0,90.8286,90.8453,90.7953,90.8036,44600.0
2014-06-06 15:45:00,109.13,109.18,109.13,109.16,30500.0,90.8203,90.8619,90.8203,90.8453,30500.0
2014-06-06 15:50:00,109.17,109.19,109.13,109.13,23900.0,90.8536,90.8702,90.8203,90.8203,23900.0
2014-06-06 15:55:00,109.14,109.25,109.14,109.24,40800.0,90.8286,90.9202,90.8286,90.9118,40800.0
2014-06-09 09:30:00,109.34,109.34,109.22,109.29,2700.0,90.9951,90.9951,90.8952,90.9534,2700.0
2014-06-09 09:35:00,109.36,109.37,109.29,109.37,1400.0,91.0117,91.02,90.9534,91.02,1400.0
2014-06-09 09:40:00,109.36,109.37,109.36,109.37,200.0,91.0117,91.02,91.0117,91.02,200.0
2014-06-09 09:45:00,109.42,109.42,109.42,109.42,300.0,91.0616,91.0616,91.0616,91.0616,300.0
2014-06-09 09:50:00,109.44,109.44,109.4,109.4,1000.0,91.0783,91.0783,91.045,91.045,1000.0
2014-06-09 09:55:00,109.38,109.38,109.38,109.38,100.0,91.0283,91.0283,91.0283,91.0283,100.0
2014-06-09 10:00:00,109.42,109.42,109.42,109.42,100.0,91.0616,91.0616,91.0616,91.0616,100.0
2014-06-09 10:05:00,109.42,109.42,109.42,109.42,0.0,91.0616,91.0616,91.0616,91.0616,0.0
2014-06-09 10:10:00,109.42,109.42,109.42,109.42,0.0,91.0616,91.0616,91.0616,91.0616,0.0
2014-06-09 10:15:00,109.37,109.37,109.34,109.36,24000.0,91.02,91.02,90.9951,91.0117,24000.0
2014-06-09 10:20:00,109.41,109.42,109.38,109.38,400.0,91.0533,91.0616,91.0283,91.0283,400.0
2014-06-09 10:25:00,109.4,109.43,109.38,109.43,2500.0,91.045,91.07,91.0283,91.07,2500.0
2014-06-09 10:30:00,109.41,109.41,109.38,109.38,2100.0,91.0533,91.0533,91.0283,91.0283,2100.0
2014-06-09 10:35:00,109.38,109.38,109.38,109.38,100.0,91.0283,91.0283,91.0283,91.0283,100.0
2014-06-09 10:40:00,109.38,109.38,109.38,109.38,400.0,91.0283,91.0283,91.0283,91.0283,400.0
2014-06-09 10:45:00,109.43,109.44,109.42,109.44,900.0,91.07,91.0783,91.0616,91.0783,900.0
2014-06-09 10:50:00,109.45,109.5,109.45,109.48,2100.0,91.0866,91.1282,91.0866,91.1116,2100.0
2014-06-09 10:55:00,109.46,109.46,109.46,109.46,500.0,91.0949,91.0949,91.0949,91.0949,500.0
2014-06-09 11:00:00,109.46,109.47,109.44,109.44,1300.0,91.0949,91.1032,91.0783,91.0783,1300.0
2014-06-09 11:05:00,109.46,109.46,109.46,109.46,300.0,91.0949,91.0949,91.0949,91.0949,300.0
2014-06-09 11:10:00,109.47,109.48,109.47,109.48,400.0,91.1032,91.1116,91.1032,91.1116,400.0
2014-06-09 11:15:00,109.5,109.5,109.5,109.5,400.0,91.1282,91.1282,91.1282,91.1282,400.0
2014-06-09 11:20:00,109.54,109.56,109.53,109.55,3100.0,91.1615,91.1781,91.1532,91.1698,3100.0
2014-06-09 11:25:00,109.54,109.56,109.54,109.54,1700.0,91.1615,91.1781,91.1615,91.1615,1700.0
2014-06-09 11:30:00,109.57,109.58,109.56,109.56,1600.0,91.1865,91.1948,91.1781,91.1781,1600.0
2014-06-09 11:35:00,109.58,109.62,109.58,109.62,1200.0,91.1948,91.2281,91.1948,91.2281,1200.0
2014-06-09 11:40:00,109.6,109.63,109.6,109.63,4000.0,91.2114,91.2364,91.2114,91.2364,4000.0
2014-06-09 11:45:00,109.62,109.66,109.62,109.66,2600.0,91.2281,91.2614,91.2281,91.2614,2600.0
2014-06-09 11:50:00,109.66,109.66,109.64,109.64,3800.0,91.2614,91.2614,91.2447,91.2447,3800.0
2014-06-09 11:55:00,109.64,109.65,109.62,109.62,2500.0,91.2447,91.253,91.2281,91.2281,2500.0
2014-06-09 12:00:00,109.62,109.62,109.62,109.62,0.0,91.2281,91.2281,91.2281,91.2281,0.0
2014-06-09 12:05:00,109.58,109.58,109.58,109.58,200.0,91.1948,91.1948,91.1948,91.1948,200.0
2014-06-09 12:10:00,109.57,109.58,109.57,109.58,200.0,91.1865,91.1948,91.1865,91.1948,200.0
2014-06-09 12:15:00,109.57,109.57,109.55,109.55,900.0,91.1865,91.1865,91.1698,91.1698,900.0
2014-06-09 12:20:00,109.56,109.56,109.56,109.56,100.0,91.1781,91.1781,91.1781,91.1781,100.0
2014-06-09 12:25:00,109.54,109.55,109.49,109.49,1000.0,91.1615,91.1698,91.1199,91.1199,1000.0
2014-06-09 12:30:00,109.5,109.51,109.5,109.51,900.0,91.1282,91.1365,91.1282,91.1365,900.0
2014-06-09 12:35:00,109.51,109.52,109.49,109.52,5000.0,91.1365,91.1449,91.1199,91.1449,5000.0
2014-06-09 12:40:00,109.55,109.55,109.55,109.55,200.0,91.1698,91.1698,91.1698,91.1698,200.0
2014-06-09 12:45:00,109.51,109.51,109.51,109.51,100.0,91.1365,91.1365,91.1365,91.1365,100.0
2014-06-09 12:50:00,109.48,109.49,109.48,109.49,500.0,91.1116,91.1199,91.1116,91.1199,500.0
2014-06-09 12:55:00,109.51,109.51,109.48,109.49,1600.0,91.1365,91.1365,91.1116,91.1199,1600.0
2014-06-09 13:00:00,109.49,109.49,109.49,109.49,0.0,91.1199,91.1199,91.1199,91.1199,0.0
2014-06-09 13:05:00,109.51,109.51,109.51,109.51,200.0,91.1365,91.1365,91.1365,91.1365,200.0
2014-06-09 13:10:00,109.51,109.51,109.51,109.51,0.0,91.1365,91.1365,91.1365,91.1365,0.0
2014-06-09 13:15:00,109.47,109.48,109.47,109.48,200.0,91.1032,91.1116,91.1032,91.1116,200.0
2014-06-09 13:20:00,109.47,109.47,109.46,109.46,1400.0,91.1032,91.1032,91.0949,91.0949,1400.0
2014-06-09 13:25:00,109.41,109.43,109.38,109.38,1800.0,91.0533,91.07,91.0283,91.0283,1800.0
2014-06-09 13:30:00,109.39,109.39,109.35,109.38,1000.0,91.0367,91.0367,91.0034,91.0283,1000.0
2014-06-09 13:35:00,109.35,109.44,109.35,109.43,1000.0,91.0034,91.0783,91.0034,91.07,1000.0
2014-06-09 13:40:00,109.41,109.43,109.41,109.41,900.0,91.0533,91.07,91.0533,91.0533,900.0
2014-06-09 13:45:00,109.36,109.36,109.36,109.36,800.0,91.0117,91.0117,91.0117,91.0117,800.0
2014-06-09 13:50:00,109.4,109.4,109.4,109.4,100.0,91.045,91.045,91.045,91.045,100.0
2014-06-09 13:55:00,109.36,109.39,109.36,109.39,2200.0,91.0117,91.0367,91.0117,91.0367,2200.0
2014-06-09 14:00:00,109.37,109.38,109.35,109.35,3600.0,91.02,91.0283,91.0034,91.0034,3600.0
2014-06-09 14:05:00,109.34,109.37,109.32,109.32,800.0,90.9951,91.02,90.9784,90.9784,800.0
2014-06-09 14:10:00,109.28,109.28,109.17,109.18,2300.0,90.9451,90.9451,90.8536,90.8619,2300.0
2014-06-09 14:15:00,109.16,109.24,109.16,109.21,1200.0,90.8453,90.9118,90.8453,90.8869,1200.0
2014-06-09 14:20:00,109.22,109.25,109.22,109.23,6900.0,90.8952,90.9202,90.8952,90.9035,6900.0
2014-06-09 14:25:00,109.21,109.22,109.19,109.19,900.0,90.8869,90.8952,90.8702,90.8702,900.0
2014-06-09 14:30:00,109.21,109.21,109.17,109.17,1000.0,90.8869,90.8869,90.8536,90.8536,1000.0
2014-06-09 14:35:00,109.18,109.2,109.18,109.2,1200.0,90.8619,90.8785,90.8619,90.8785,1200.0
2014-06-09 14:40:00,109.25,109.26,109.23,109.25,3000.0,90.9202,90.9285,90.9035,90.9202,3000.0
2014-06-09 14:45:00,109.28,109.28,109.28,109.28,700.0,90.9451,90.9451,90.9451,90.9451,700.0
2014-06-09 14:50:00,109.26,109.3,109.26,109.3,1400.0,90.9285,90.9618,90.9285,90.9618,1400.0
2014-06-09 14:55:00,109.3,109.31,109.3,109.3,1300.0,90.9618,90.9701,90.9618,90.9618,1300.0
2014-06-09 15:00:00,109.29,109.32,109.29,109.32,2500.0,90.9534,90.9784,90.9534,90.9784,2500.0
2014-06-09 15:05:00,109.31,109.33,109.31,109.31,3400.0,90.9701,90.9867,90.9701,90.9701,3400.0
2014-06-09 15:10:00,109.31,109.32,109.31,109.31,3500.0,90.9701,90.9784,90.9701,90.9701,3500.0
2014-06-09 15:15:00,109.32,109.35,109.32,109.35,1100.0,90.9784,91.0034,90.9784,91.0034,1100.0
2014-06-09 15:20:00,109.36,109.36,109.36,109.36,100.0,91.0117,91.0117,91.0117,91.0117,100.0
2014-06-09 15:25:00,109.41,109.41,109.4,109.4,1600.0,91.0533,91.0533,91.045,91.045,1600.0
2014-06-09 15:30:00,109.36,109.38,109.34,109.34,1000.0,91.0117,91.0283,90.9951,90.9951,1000.0
2014-06-09 15:35:00,109.33,109.33,109.3,109.3,5900.0,90.9867,90.9867,90.9618,90.9618,5900.0
2014-06-09 15:40:00,109.33,109.33,109.29,109.3,2100.0,90.9867,90.9867,90.9534,90.9618,2100.0
2014-06-09 15:45:00,109.31,109.35,109.31,109.35,700.0,90.9701,91.0034,90.9701,91.0034,700.0
2014-06-09 15:50:00,109.34,109.36,109.32,109.34,1300.0,90.9951,91.0117,90.9784,90.9951,1300.0
2014-06-09 15:55:00,109.34,109.38,109.32,109.34,17900.0,90.9951,91.0283,90.9784,90.9951,17900.0
2014-06-10 09:30:00,109.35,109.35,109.22,109.26,5100.0,91.0034,91.0034,90.8952,90.9285,5100.0
2014-06-10 09:35:00,109.29,109.3,109.19,109.19,1700.0,90.9534,90.9618,90.8702,90.8702,1700.0
2014-06-10 09:40:00,109.18,109.18,109.12,109.16,1500.0,90.8619,90.8619,90.812,90.8453,1500.0
2014-06-10 09:45:00,109.18,109.24,109.18,109.21,1500.0,90.8619,90.9118,90.8619,90.8869,1500.0
2014-06-10 09:50:00,109.23,109.28,109.23,109.27,500.0,90.9035,90.9451,90.9035,90.9368,500.0
2014-06-10 09:55:00,109.27,109.27,109.16,109.16,5100.0,90.9368,90.9368,90.8453,90.8453,5100.0
2014-06-10 10:00:00,109.15,109.15,109.07,109.07,1800.0,90.8369,90.8369,90.7704,90.7704,1800.0
2014-06-10 10:05:00,109.03,109.03,109.0,109.02,2300.0,90.7371,90.7371,90.7121,90.7287,2300.0
2014-06-10 10:10:00,109.03,109.12,109.03,109.12,4300.0,90.7371,90.812,90.7371,90.812,4300.0
2014-06-10 10:15:00,109.1,109.12,109.09,109.1,2800.0,90.7953,90.812,90.787,90.7953,2800.0
2014-06-10 10:20:00,109.08,109.18,109.08,109.18,4500.0,90.7787,90.8619,90.7787,90.8619,4500.0
2014-06-10 10:25:00,109.23,109.23,109.2,109.21,1800.0,90.9035,90.9035,90.8785,90.8869,1800.0
2014-06-10 10:30:00,109.24,109.27,109.19,109.19,3400.0,90.9118,90.9368,90.8702,90.8702,3400.0
2014-06-10 10:35:00,109.18,109.18,109.13,109.13,400.0,90.8619,90.8619,90.8203,90.8203,400.0
2014-06-10 10:40:00,109.16,109.19,109.14,109.18,9100.0,90.8453,90.8702,90.8286,90.8619,9100.0
2014-06-10 10:45:00,109.17,109.17,109.17,109.17,300.0,90.8536,90.8536,90.8536,90.8536,300.0
2014-06-10 10:50:00,109.25,109.28,109.22,109.28,1100.0,90.9202,90.9451,90.8952,90.9451,1100.0
2014-06-10 10:55:00,109.28,109.28,109.26,109.26,1500.0,90.9451,90.9451,90.9285,90.9285,1500.0
2014-06-10 11:00:00,109.28,109.28,109.23,109.23,400.0,90.9451,90.9451,90.9035,90.9035,400.0
2014-06-10 11:05:00,109.27,109.28,109.26,109.27,1900.0,90.9368,90.9451,90.9285,90.9368,1900.0
2014-06-10 11:10:00,109.28,109.28,109.26,109.26,1400.0,90.9451,90.9451,90.9285,90.9285,1400.0
2014-06-10 11:15:00,109.25,109.25,109.22,109.22,2300.0,90.9202,90.9202,90.8952,90.8952,2300.0
2014-06-10 11:20:00,109.22,109.22,109.2,109.21,1300.0,90.8952,90.8952,90.8785,90.8869,1300.0
2014-06-10 11:25:00,109.23,109.25,109.22,109.25,1300.0,90.9035,90.9202,90.8952,90.9202,1300.0
2014-06-10 11:30:00,109.23,109.24,109.23,109.23,600.0,90.9035,90.9118,90.9035,90.9035,600.0
2014-06-10 11:35:00,109.23,109.24,109.19,109.22,2000.0,90.9035,90.9118,90.8702,90.8952,2000.0
2014-06-10 11:40:00,109.25,109.27,109.23,109.26,800.0,90.9202,90.9368,90.9035,90.9285,800.0
2014-06-10 11:45:00,109.25,109.25,109.22,109.22,300.0,90.9202,90.9202,90.8952,90.8952,300.0
2014-06-10 11:50:00,109.24,109.24,109.19,109.19,1000.0,90.9118,90.9118,90.8702,90.8702,1000.0
2014-06-10 11:55:00,109.19,109.2,109.18,109.2,1100.0,90.8702,90.8785,90.8619,90.8785,1100.0
2014-06-10 12:00:00,109.19,109.19,109.15,109.15,300.0,90.8702,90.8702,90.8369,90.8369,300.0
2014-06-10 12:05:00,109.12,109.12,109.11,109.11,500.0,90.812,90.812,90.8036,90.8036,500.0
2014-06-10 12:10:00,109.13,109.15,109.12,109.15,600.0,90.8203,90.8369,90.812,90.8369,600.0
2014-06-10 12:15:00,109.14,109.18,109.13,109.16,2000.0,90.8286,90.8619,90.8203,90.8453,2000.0
2014-06-10 12:20:00,109.16,109.17,109.15,109.17,500.0,90.8453,90.8536,90.8369,90.8536,500.0
2014-06-10 12:25:00,109.15,109.2,109.15,109.2,1600.0,90.8369,90.8785,90.8369,90.8785,1600.0
2014-06-10 12:30:00,109.18,109.19,109.18,109.18,500.0,90.8619,90.8702,90.8619,90.8619,500.0
2014-06-10 12:35:00,109.19,109.19,109.19,109.19,300.0,90.8702,90.8702,90.8702,90.8702,300.0
2014-06-10 12:40:00,109.17,109.17,109.14,109.17,500.0,90.8536,90.8536,90.8286,90.8536,500.0
2014-06-10 12:45:00,109.13,109.14,109.13,109.14,400.0,90.8203,90.8286,90.8203,90.8286,400.0
2014-06-10 12:50:00,109.16,109.17,109.16,109.17,200.0,90.8453,90.8536,90.8453,90.8536,200.0
2014-06-10 12:55:00,109.17,109.17,109.16,109.16,600.0,90.8536,90.8536,90.8453,90.8453,600.0
2014-06-10 13:00:00,109.18,109.19,109.18,109.18,500.0,90.8619,90.8702,90.8619,90.8619,500.0
2014-06-10 13:05:00,109.18,109.19,109.18,109.19,200.0,90.8619,90.8702,90.8619,90.8702,200.0
2014-06-10 13:10:00,109.18,109.18,109.17,109.17,300.0,90.8619,90.8619,90.8536,90.8536,300.0
2014-06-10 13:15:00,109.12,109.12,109.12,109.12,100.0,90.812,90.812,90.812,90.812,100.0
2014-06-10 13:20:00,109.14,109.14,109.14,109.14,2600.0,90.8286,90.8286,90.8286,90.8286,2600.0
2014-06-10 13:25:00,109.12,109.13,109.11,109.13,900.0,90.812,90.8203,90.8036,90.8203,900.0
2014-06-10 13:30:00,109.13,109.13,109.13,109.13,0.0,90.8203,90.8203,90.8203,90.8203,0.0
2014-06-10 13:35:00,109.15,109.17,109.14,109.15,2500.0,90.8369,90.8536,90.8286,90.8369,2500.0
2014-06-10 13:40:00,109.16,109.17,109.15,109.15,1700.0,90.8453,90.8536,90.8369,90.8369,1700.0
2014-06-10 13:45:00,109.18,109.18,109.18,109.18,100.0,90.8619,90.8619,90.8619,90.8619,100.0
2014-06-10 13:50:00,109.19,109.21,109.19,109.21,1700.0,90.8702,90.8869,90.8702,90.8869,1700.0
2014-06-10 13:55:00,109.21,109.24,109.21,109.24,200.0,90.8869,90.9118,90.8869,90.9118,200.0
2014-06-10 14:00:00,109.23,109.24,109.23,109.24,200.0,90.9035,90.9118,90.9035,90.9118,200.0
2014-06-10 14:05:00,109.24,109.24,109.23,109.24,300.0,90.9118,90.9118,90.9035,90.9118,300.0
2014-06-10 14:10:00,109.23,109.24,109.23,109.24,400.0,90.9035,90.9118,90.9035,90.9118,400.0
2014-06-10 14:15:00,109.24,109.26,109.22,109.26,3900.0,90.9118,90.9285,90.8952,90.9285,3900.0
2014-06-10 14:20:00,109.29,109.29,109.27,109.27,2400.0,90.9534,90.9534,90.9368,90.9368,2400.0
2014-06-10 14:25:00,109.28,109.29,109.28,109.28,1600.0,90.9451,90.9534,90.9451,90.9451,1600.0
2014-06-10 14:30:00,109.26,109.26,109.24,109.24,400.0,90.9285,90.9285,90.9118,90.9118,400.0
2014-06-10 14:35:00,109.24,109.24,109.24,109.24,400.0,90.9118,90.9118,90.9118,90.9118,400.0
2014-06-10 14:40:00,109.22,109.22,109.22,109.22,200.0,90.8952,90.8952,90.8952,90.8952,200.0
2014-06-10 14:45:00,109.21,109.23,109.21,109.23,800.0,90.8869,90.9035,90.8869,90.9035,800.0
2014-06-10 14:50:00,109.23,109.23,109.22,109.22,400.0,90.9035,90.9035,90.8952,90.8952,400.0
2014-06-10 14:55:00,109.23,109.23,109.22,109.23,1000.0,90.9035,90.9035,90.8952,90.9035,1000.0
2014-06-10 15:00:00,109.24,109.24,109.24,109.24,100.0,90.9118,90.9118,90.9118,90.9118,100.0
2014-06-10 15:05:00,109.26,109.26,109.25,109.25,1600.0,90.9285,90.9285,90.9202,90.9202,1600.0
2014-06-10 15:10:00,109.25,109.25,109.24,109.25,2100.0,90.9202,90.9202,90.9118,90.9202,2100.0
2014-06-10 15:15:00,109.23,109.27,109.23,109.27,2400.0,90.9035,90.9368,90.9035,90.9368,2400.0
2014-06-10 15:20:00,109.3,109.32,109.3,109.32,1200.0,90.9618,90.9784,90.9618,90.9784,1200.0
2014-06-10 15:25:00,109.32,109.32,109.29,109.29,700.0,90.9784,90.9784,90.9534,90.9534,700.0
2014-06-10 15:30:00,109.31,109.31,109.29,109.31,1600.0,90.9701,90.9701,90.9534,90.9701,1600.0
2014-06-10 15:35:00,109.31,109.31,109.28,109.28,1400.0,90.9701,90.9701,90.9451,90.9451,1400.0
2014-06-10 15:40:00,109.3,109.3,109.27,109.27,1100.0,90.9618,90.9618,90.9368,90.9368,1100.0
2014-06-10 15:45:00,109.27,109.29,109.26,109.28,9400.0,90.9368,90.9534,90.9285,90.9451,9400.0
2014-06-10 15:50:00,109.28,109.33,109.28,109.33,6000.0,90.9451,90.9867,90.9451,90.9867,6000.0
2014-06-10 15:55:00,109.32,109.36,109.29,109.35,14900.0,90.9784,91.0117,90.9534,91.0034,14900.0
2014-06-11 09:30:00,109.09,109.09,108.94,108.95,4900.0,90.787,90.787,90.6622,90.6705,4900.0
2014-06-11 09:35:00,108.98,109.04,108.95,109.03,2200.0,90.6955,90.7454,90.6705,90.7371,2200.0
2014-06-11 09:40:00,109.02,109.08,108.97,109.08,4900.0,90.7287,90.7787,90.6871,90.7787,4900.0
2014-06-11 09:45:00,109.06,109.07,109.03,109.06,1300.0,90.762,90.7704,90.7371,90.762,1300.0
2014-06-11 09:50:00,109.06,109.09,108.99,108.99,1000.0,90.762,90.787,90.7038,90.7038,1000.0
2014-06-11 09:55:00,108.98,109.01,108.95,108.97,2100.0,90.6955,90.7204,90.6705,90.6871,2100.0
2014-06-11 10:00:00,108.98,109.03,108.97,109.02,2200.0,90.6955,90.7371,90.6871,90.7287,2200.0
2014-06-11 10:05:00,109.08,109.08,109.04,109.05,1400.0,90.7787,90.7787,90.7454,90.7537,1400.0
2014-06-11 10:10:00,109.04,109.05,109.0,109.04,6800.0,90.7454,90.7537,90.7121,90.7454,6800.0
2014-06-11 10:15:00,109.03,109.06,109.0,109.05,6200.0,90.7371,90.762,90.7121,90.7537,6200.0
2014-06-11 10:20:00,109.07,109.07,109.05,109.06,2900.0,90.7704,90.7704,90.7537,90.762,2900.0
2014-06-11 10:25:00,109.02,109.02,108.92,108.95,6800.0,90.7287,90.7287,90.6455,90.6705,6800.0
2014-06-11 10:30:00,108.93,108.93,108.88,108.89,2100.0,90.6538,90.6538,90.6122,90.6206,2100.0
2014-06-11 10:35:00,108.89,108.89,108.88,108.88,1300.0,90.6206,90.6206,90.6122,90.6122,1300.0
2014-06-11 10:40:00,108.98,108.98,108.95,108.95,500.0,90.6955,90.6955,90.6705,90.6705,500.0
2014-06-11 10:45:00,108.96,108.96,108.91,108.91,2100.0,90.6788,90.6788,90.6372,90.6372,2100.0
2014-06-11 10:50:00,108.9,108.9,108.87,108.88,700.0,90.6289,90.6289,90.6039,90.6122,700.0
2014-06-11 10:55:00,108.92,108.94,108.89,108.92,1500.0,90.6455,90.6622,90.6206,90.6455,1500.0
2014-06-11 11:00:00,108.92,108.97,108.92,108.97,300.0,90.6455,90.6871,90.6455,90.6871,300.0
2014-06-11 11:05:00,108.97,109.01,108.97,109.0,1500.0,90.6871,90.7204,90.6871,90.7121,1500.0
2014-06-11 11:10:00,109.01,109.03,109.0,109.0,900.0,90.7204,90.7371,90.7121,90.7121,900.0
2014-06-11 11:15:00,108.97,108.97,108.92,108.93,300.0,90.6871,90.6871,90.6455,90.6538,300.0
2014-06-11 11:20:00,108.94,108.96,108.94,108.95,1100.0,90.6622,90.6788,90.6622,90.6705,1100.0
2014-06-11 11:25:00,108.93,108.95,108.93,108.95,700.0,90.6538,90.6705,90.6538,90.6705,700.0
2014-06-11 11:30:00,108.97,109.01,108.97,108.98,1900.0,90.6871,90.7204,90.6871,90.6955,1900.0
2014-06-11 11:35:00,108.99,108.99,108.97,108.97,1600.0,90.7038,90.7038,90.6871,90.6871,1600.0
2014-06-11 11:40:00,108.99,108.99,108.97,108.97,3800.0,90.7038,90.7038,90.6871,90.6871,3800.0
2014-06-11 11:45:00,108.97,108.98,108.95,108.95,700.0,90.6871,90.6955,90.6705,90.6705,700.0
2014-06-11 11:50:00,108.97,109.0,108.97,109.0,1100.0,90.6871,90.7121,90.6871,90.7121,1100.0
2014-06-11 11:55:00,109.02,109.06,109.02,109.04,3800.0,90.7287,90.762,90.7287,90.7454,3800.0
2014-06-11 12:00:00,109.06,109.08,109.05,109.05,3700.0,90.762,90.7787,90.7537,90.7537,3700.0
2014-06-11 12:05:00,109.06,109.09,109.06,109.09,300.0,90.762,90.787,90.762,90.787,300.0
2014-06-11 12:10:00,109.08,109.09,109.08,109.09,200.0,90.7787,90.787,90.7787,90.787,200.0
2014-06-11 12:15:00,109.09,109.09,109.09,109.09,200.0,90.787,90.787,90.787,90.787,200.0
2014-06-11 12:20:00,109.05,109.05,109.04,109.04,700.0,90.7537,90.7537,90.7454,90.7454,700.0
2014-06-11 12:25:00,109.03,109.05,109.03,109.03,400.0,90.7371,90.7537,90.7371,90.7371,400.0
2014-06-11 12:30:00,109.04,109.04,109.04,109.04,1100.0,90.7454,90.7454,90.7454,90.7454,1100.0
2014-06-11 12:35:00,109.07,109.08,109.06,109.06,900.0,90.7704,90.7787,90.762,90.762,900.0
2014-06-11 12:40:00,109.07,109.07,109.07,109.07,200.0,90.7704,90.7704,90.7704,90.7704,200.0
2014-06-11 12:45:00,109.05,109.06,109.05,109.05,300.0,90.7537,90.762,90.7537,90.7537,300.0
2014-06-11 12:50:00,109.06,109.06,109.06,109.06,800.0,90.762,90.762,90.762,90.762,800.0
2014-06-11 12:55:00,109.07,109.08,109.07,109.08,3000.0,90.7704,90.7787,90.7704,90.7787,3000.0
2014-06-11 13:00:00,109.06,109.06,108.97,108.98,1600.0,90.762,90.762,90.6871,90.6955,1600.0
2014-06-11 13:05:00,108.98,108.98,108.98,108.98,100.0,90.6955,90.6955,90.6955,90.6955,100.0
2014-06-11 13:10:00,109.0,109.0,108.98,108.98,1500.0,90.7121,90.7121,90.6955,90.6955,1500.0
2014-06-11 13:15:00,108.98,108.98,108.98,108.98,200.0,90.6955,90.6955,90.6955,90.6955,200.0
2014-06-11 13:20:00,108.99,109.02,108.99,109.01,3400.0,90.7038,90.7287,90.7038,90.7204,3400.0
2014-06-11 13:25:00,109.01,109.04,109.01,109.04,600.0,90.7204,90.7454,90.7204,90.7454,600.0
2014-06-11 13:30:00,109.04,109.04,109.04,109.04,0.0,90.7454,90.7454,90.7454,90.7454,0.0
2014-06-11 13:35:00,109.05,109.05,109.01,109.01,700.0,90.7537,90.7537,90.7204,90.7204,700.0
2014-06-11 13:40:00,109.01,109.01,109.01,109.01,0.0,90.7204,90.7204,90.7204,90.7204,0.0
2014-06-11 13:45:00,109.02,109.02,108.99,108.99,600.0,90.7287,90.7287,90.7038,90.7038,600.0
2014-06-11 13:50:00,108.95,108.95,108.95,108.95,300.0,90.6705,90.6705,90.6705,90.6705,300.0
2014-06-11 13:55:00,108.94,108.94,108.9,108.9,600.0,90.6622,90.6622,90.6289,90.6289,600.0
2014-06-11 14:00:00,108.88,108.9,108.87,108.89,1700.0,90.6122,90.6289,90.6039,90.6206,1700.0
2014-06-11 14:05:00,108.84,108.85,108.8,108.8,1200.0,90.5789,90.5873,90.5457,90.5457,1200.0
2014-06-11 14:10:00,108.77,108.8,108.77,108.78,2000.0,90.5207,90.5457,90.5207,90.529,2000.0
2014-06-11 14:15:00,108.76,108.81,108.76,108.81,3200.0,90.5124,90.554,90.5124,90.554,3200.0
2014-06-11 14:20:00,108.81,108.81,108.75,108.77,1000.0,90.554,90.554,90.504,90.5207,1000.0
2014-06-11 14:25:00,108.77,108.85,108.77,108.85,2100.0,90.5207,90.5873,90.5207,90.5873,2100.0
2014-06-11 14:30:00,108.86,108.87,108.84,108.84,800.0,90.5956,90.6039,90.5789,90.5789,800.0
2014-06-11 14:35:00,108.84,108.85,108.84,108.85,700.0,90.5789,90.5873,90.5789,90.5873,700.0
2014-06-11 14:40:00,108.87,108.87,108.85,108.85,500.0,90.6039,90.6039,90.5873,90.5873,500.0
2014-06-11 14:45:00,108.9,108.95,108.9,108.92,2500.0,90.6289,90.6705,90.6289,90.6455,2500.0
2014-06-11 14:50:00,108.89,108.89,108.87,108.87,300.0,90.6206,90.6206,90.6039,90.6039,300.0
2014-06-11 14:55:00,108.9,108.9,108.86,108.9,8900.0,90.6289,90.6289,90.5956,90.6289,8900.0
2014-06-11 15:00:00,108.9,108.94,108.9,108.93,3500.0,90.6289,90.6622,90.6289,90.6538,3500.0
2014-06-11 15:05:00,108.92,108.92,108.92,108.92,100.0,90.6455,90.6455,90.6455,90.6455,100.0
2014-06-11 15:10:00,108.93,108.97,108.93,108.94,2600.0,90.6538,90.6871,90.6538,90.6622,2600.0
2014-06-11 15:15:00,108.93,108.93,108.91,108.91,2000.0,90.6538,90.6538,90.6372,90.6372,2000.0
2014-06-11 15:20:00,108.91,108.95,108.91,108.93,4000.0,90.6372,90.6705,90.6372,90.6538,4000.0
2014-06-11 15:25:00,108.94,108.99,108.94,108.99,1100.0,90.6622,90.7038,90.6622,90.7038,1100.0
2014-06-11 15:30:00,109.03,109.06,109.03,109.03,1000.0,90.7371,90.762,90.7371,90.7371,1000.0
2014-06-11 15:35:00,109.05,109.08,109.05,109.07,12700.0,90.7537,90.7787,90.7537,90.7704,12700.0
2014-06-11 15:40:00,109.08,109.1,109.08,109.08,3300.0,90.7787,90.7953,90.7787,90.7787,3300.0
2014-06-11 15:45:00,109.07,109.08,109.06,109.08,17700.0,90.7704,90.7787,90.762,90.7787,17700.0
2014-06-11 15:50:00,109.08,109.08,109.03,109.03,7300.0,90.7787,90.7787,90.7371,90.7371,7300.0
2014-06-11 15:55:00,109.03,109.03,108.95,108.96,32200.0,90.7371,90.7371,90.6705,90.6788,32200.0
2014-06-12 09:30:00,108.94,108.96,108.9,108.95,2600.0,90.6622,90.6788,90.6289,90.6705,2600.0
2014-06-12 09:35:00,108.95,108.95,108.95,108.95,0.0,90.6705,90.6705,90.6705,90.6705,0.0
2014-06-12 09:40:00,108.73,108.77,108.71,108.77,600.0,90.4874,90.5207,90.4708,90.5207,600.0
2014-06-12 09:45:00,108.84,108.85,108.79,108.79,500.0,90.5789,90.5873,90.5373,90.5373,500.0
2014-06-12 09:50:00,108.82,108.82,108.8,108.82,700.0,90.5623,90.5623,90.5457,90.5623,700.0
2014-06-12 09:55:00,108.76,108.76,108.76,108.76,100.0,90.5124,90.5124,90.5124,90.5124,100.0
2014-06-12 10:00:00,108.84,108.84,108.83,108.83,300.0,90.5789,90.5789,90.5706,90.5706,300.0
2014-06-12 10:05:00,108.83,108.83,108.83,108.83,0.0,90.5706,90.5706,90.5706,90.5706,0.0
2014-06-12 10:10:00,108.81,108.81,108.77,108.77,300.0,90.554,90.554,90.5207,90.5207,300.0
2014-06-12 10:15:00,108.72,108.76,108.7,108.76,1700.0,90.4791,90.5124,90.4624,90.5124,1700.0
2014-06-12 10:20:00,108.74,108.77,108.74,108.77,1300.0,90.4957,90.5207,90.4957,90.5207,1300.0
2014-06-12 10:25:00,108.74,108.74,108.6,108.6,5700.0,90.4957,90.4957,90.3792,90.3792,5700.0
2014-06-12 10:30:00,108.61,108.65,108.61,108.63,6400.0,90.3875,90.4208,90.3875,90.4042,6400.0
2014-06-12 10:35:00,108.64,108.64,108.57,108.57,1000.0,90.4125,90.4125,90.3542,90.3542,1000.0
2014-06-12 10:40:00,108.51,108.53,108.49,108.49,5200.0,90.3043,90.321,90.2877,90.2877,5200.0
2014-06-12 10:45:00,108.5,108.51,108.5,108.5,4000.0,90.296,90.3043,90.296,90.296,4000.0
2014-06-12 10:50:00,108.52,108.58,108.52,108.57,4700.0,90.3126,90.3626,90.3126,90.3542,4700.0
2014-06-12 10:55:00,108.58,108.6,108.57,108.57,2000.0,90.3626,90.3792,90.3542,90.3542,2000.0
2014-06-12 11:00:00,108.55,108.62,108.55,108.62,3100.0,90.3376,90.3959,90.3376,90.3959,3100.0
2014-06-12 11:05:00,108.6,108.65,108.6,108.65,4900.0,90.3792,90.4208,90.3792,90.4208,4900.0
2014-06-12 11:10:00,108.65,108.7,108.65,108.7,5000.0,90.4208,90.4624,90.4208,90.4624,5000.0
2014-06-12 11:15:00,108.68,108.71,108.68,108.7,1300.0,90.4458,90.4708,90.4458,90.4624,1300.0
2014-06-12 11:20:00,108.69,108.69,108.66,108.67,500.0,90.4541,90.4541,90.4291,90.4375,500.0
2014-06-12 11:25:00,108.72,108.76,108.72,108.76,400.0,90.4791,90.5124,90.4791,90.5124,400.0
2014-06-12 11:30:00,108.75,108.76,108.74,108.74,400.0,90.504,90.5124,90.4957,90.4957,400.0
2014-06-12 11:35:00,108.74,108.74,108.73,108.73,800.0,90.4957,90.4957,90.4874,90.4874,800.0
2014-06-12 11:40:00,108.72,108.73,108.71,108.71,400.0,90.4791,90.4874,90.4708,90.4708,400.0
2014-06-12 11:45:00,108.71,108.71,108.71,108.71,100.0,90.4708,90.4708,90.4708,90.4708,100.0
2014-06-12 11:50:00,108.65,108.66,108.65,108.66,200.0,90.4208,90.4291,90.4208,90.4291,200.0
2014-06-12 11:55:00,108.66,108.66,108.66,108.66,0.0,90.4291,90.4291,90.4291,90.4291,0.0
2014-06-12 12:00:00,108.59,108.6,108.59,108.6,900.0,90.3709,90.3792,90.3709,90.3792,900.0
2014-06-12 12:05:00,108.63,108.66,108.63,108.66,1300.0,90.4042,90.4291,90.4042,90.4291,1300.0
2014-06-12 12:10:00,108.66,108.66,108.65,108.65,4100.0,90.4291,90.4291,90.4208,90.4208,4100.0
2014-06-12 12:15:00,108.65,108.65,108.65,108.65,0.0,90.4208,90.4208,90.4208,90.4208,0.0
2014-06-12 12:20:00,108.7,108.7,108.7,108.7,200.0,90.4624,90.4624,90.4624,90.4624,200.0
2014-06-12 12:25:00,108.73,108.73,108.7,108.7,200.0,90.4874,90.4874,90.4624,90.4624,200.0
2014-06-12 12:30:00,108.7,108.7,108.7,108.7,100.0,90.4624,90.4624,90.4624,90.4624,100.0
2014-06-12 12:35:00,108.7,108.7,108.7,108.7,0.0,90.4624,90.4624,90.4624,90.4624,0.0
2014-06-12 12:40:00,108.67,108.67,108.65,108.65,1100.0,90.4375,90.4375,90.4208,90.4208,1100.0
2014-06-12 12:45:00,108.61,108.61,108.61,108.61,100.0,90.3875,90.3875,90.3875,90.3875,100.0
2014-06-12 12:50:00,108.54,108.55,108.54,108.54,400.0,90.3293,90.3376,90.3293,90.3293,400.0
2014-06-12 12:55:00,108.48,108.53,108.48,108.53,12300.0,90.2793,90.321,90.2793,90.321,12300.0
2014-06-12 13:00:00,108.53,108.57,108.5,108.5,1400.0,90.321,90.3542,90.296,90.296,1400.0
2014-06-12 13:05:00,108.53,108.54,108.48,108.52,5000.0,90.321,90.3293,90.2793,90.3126,5000.0
2014-06-12 13:10:00,108.53,108.54,108.48,108.48,1300.0,90.321,90.3293,90.2793,90.2793,1300.0
2014-06-12 13:15:00,108.53,108.53,108.48,108.48,1000.0,90.321,90.321,90.2793,90.2793,1000.0
2014-06-12 13:20:00,108.45,108.45,108.43,108.43,900.0,90.2544,90.2544,90.2377,90.2377,900.0
2014-06-12 13:25:00,108.42,108.42,108.42,108.42,900.0,90.2294,90.2294,90.2294,90.2294,900.0
2014-06-12 13:30:00,108.36,108.38,108.36,108.38,1000.0,90.1795,90.1961,90.1795,90.1961,1000.0
2014-06-12 13:35:00,108.35,108.35,108.35,108.35,100.0,90.1712,90.1712,90.1712,90.1712,100.0
2014-06-12 13:40:00,108.37,108.38,108.33,108.37,65000.0,90.1878,90.1961,90.1545,90.1878,65000.0
2014-06-12 13:45:00,108.34,108.34,108.27,108.27,1600.0,90.1628,90.1628,90.1046,90.1046,1600.0
2014-06-12 13:50:00,108.24,108.24,108.16,108.16,900.0,90.0796,90.0796,90.013,90.013,900.0
2014-06-12 13:55:00,108.19,108.19,108.12,108.15,3400.0,90.038,90.038,89.9797,90.0047,3400.0
2014-06-12 14:00:00,108.2,108.22,108.2,108.22,700.0,90.0463,90.063,90.0463,90.063,700.0
2014-06-12 14:05:00,108.25,108.25,108.19,108.19,4000.0,90.0879,90.0879,90.038,90.038,4000.0
2014-06-12 14:10:00,108.19,108.22,108.19,108.22,400.0,90.038,90.063,90.038,90.063,400.0
2014-06-12 14:15:00,108.24,108.3,108.24,108.3,200.0,90.0796,90.1295,90.0796,90.1295,200.0
2014-06-12 14:20:00,108.3,108.3,108.22,108.22,500.0,90.1295,90.1295,90.063,90.063,500.0
2014-06-12 14:25:00,108.24,108.25,108.24,108.25,900.0,90.0796,90.0879,90.0796,90.0879,900.0
2014-06-12 14:30:00,108.25,108.25,108.17,108.2,800.0,90.0879,90.0879,90.0214,90.0463,800.0
2014-06-12 14:35:00,108.2,108.21,108.16,108.17,19000.0,90.0463,90.0546,90.013,90.0214,19000.0
2014-06-12 14:40:00,108.19,108.25,108.19,108.25,3400.0,90.038,90.0879,90.038,90.0879,3400.0
2014-06-12 14:45:00,108.22,108.25,108.22,108.25,300.0,90.063,90.0879,90.063,90.0879,300.0
2014-06-12 14:50:00,108.24,108.24,108.18,108.21,4300.0,90.0796,90.0796,90.0297,90.0546,4300.0
2014-06-12 14:55:00,108.24,108.24,108.16,108.19,3500.0,90.0796,90.0796,90.013,90.038,3500.0
2014-06-12 15:00:00,108.18,108.18,108.15,108.15,1300.0,90.0297,90.0297,90.0047,90.0047,1300.0
2014-06-12 15:05:00,108.17,108.17,108.13,108.13,1100.0,90.0214,90.0214,89.9881,89.9881,1100.0
2014-06-12 15:10:00,108.11,108.14,108.06,108.13,24100.0,89.9714,89.9964,89.9298,89.9881,24100.0
2014-06-12 15:15:00,108.13,108.19,108.13,108.19,6800.0,89.9881,90.038,89.9881,90.038,6800.0
2014-06-12 15:20:00,108.19,108.27,108.18,108.24,10200.0,90.038,90.1046,90.0297,90.0796,10200.0
2014-06-12 15:25:00,108.23,108.23,108.14,108.15,6600.0,90.0713,90.0713,89.9964,90.0047,6600.0
2014-06-12 15:30:00,108.14,108.15,108.11,108.14,9100.0,89.9964,90.0047,89.9714,89.9964,9100.0
2014-06-12 15:35:00,108.15,108.15,108.0,108.0,5400.0,90.0047,90.0047,89.8799,89.8799,5400.0
2014-06-12 15:40:00,108.0,108.12,108.0,108.12,3100.0,89.8799,89.9797,89.8799,89.9797,3100.0
2014-06-12 15:45:00,108.19,108.21,108.17,108.19,2900.0,90.038,90.0546,90.0214,90.038,2900.0
2014-06-12 15:50:00,108.19,108.2,108.18,108.2,2200.0,90.038,90.0463,90.0297,90.0463,2200.0
2014-06-12 15:55:00,108.28,108.3,108.22,108.26,9700.0,90.1129,90.1295,90.063,90.0963,9700.0
2014-06-13 09:30:00,108.41,108.61,108.35,108.39,19500.0,90.2211,90.3875,90.1712,90.2044,19500.0
2014-06-13 09:35:00,108.4,108.45,108.3,108.31,12900.0,90.2128,90.2544,90.1295,90.1379,12900.0
2014-06-13 09:40:00,108.31,108.34,108.31,108.31,3700.0,90.1379,90.1628,90.1379,90.1379,3700.0
2014-06-13 09:45:00,108.33,108.35,108.27,108.27,14400.0,90.1545,90.1712,90.1046,90.1046,14400.0
2014-06-13 09:50:00,108.36,108.36,108.31,108.33,3200.0,90.1795,90.1795,90.1379,90.1545,3200.0
2014-06-13 09:55:00,108.3,108.33,108.18,108.32,12900.0,90.1295,90.1545,90.0297,90.1462,12900.0
2014-06-13 10:00:00,108.25,108.28,108.16,108.16,16800.0,90.0879,90.1129,90.013,90.013,16800.0
2014-06-13 10:05:00,108.16,108.19,108.1,108.14,15500.0,90.013,90.038,89.9631,89.9964,15500.0
2014-06-13 10:10:00,108.13,108.22,108.13,108.19,4100.0,89.9881,90.063,89.9881,90.038,4100.0
2014-06-13 10:15:00,108.25,108.39,108.25,108.36,20100.0,90.0879,90.2044,90.0879,90.1795,20100.0
2014-06-13 10:20:00,108.39,108.47,108.38,108.46,1900.0,90.2044,90.271,90.1961,90.2627,1900.0
2014-06-13 10:25:00,108.44,108.51,108.44,108.46,6000.0,90.2461,90.3043,90.2461,90.2627,6000.0
2014-06-13 10:30:00,108.46,108.65,108.46,108.64,1600.0,90.2627,90.4208,90.2627,90.4125,1600.0
2014-06-13 10:35:00,108.63,108.64,108.58,108.58,2400.0,90.4042,90.4125,90.3626,90.3626,2400.0
2014-06-13 10:40:00,108.59,108.63,108.59,108.62,2900.0,90.3709,90.4042,90.3709,90.3959,2900.0
2014-06-13 10:45:00,108.61,108.61,108.54,108.54,400.0,90.3875,90.3875,90.3293,90.3293,400.0
2014-06-13 10:50:00,108.54,108.57,108.54,108.56,2000.0,90.3293,90.3542,90.3293,90.3459,2000.0
2014-06-13 10:55:00,108.58,108.59,108.57,108.58,1400.0,90.3626,90.3709,90.3542,90.3626,1400.0
2014-06-13 11:00:00,108.62,108.63,108.61,108.61,1600.0,90.3959,90.4042,90.3875,90.3875,1600.0
2014-06-13 11:05:00,108.66,108.66,108.63,108.63,4500.0,90.4291,90.4291,90.4042,90.4042,4500.0
2014-06-13 11:10:00,108.64,108.64,108.57,108.59,1300.0,90.4125,90.4125,90.3542,90.3709,1300.0
2014-06-13 11:15:00,108.59,108.6,108.58,108.58,2000.0,90.3709,90.3792,90.3626,90.3626,2000.0
2014-06-13 11:20:00,108.58,108.58,108.56,108.57,1400.0,90.3626,90.3626,90.3459,90.3542,1400.0
2014-06-13 11:25:00,108.56,108.57,108.54,108.55,8100.0,90.3459,90.3542,90.3293,90.3376,8100.0
2014-06-13 11:30:00,108.56,108.56,108.48,108.49,6300.0,90.3459,90.3459,90.2793,90.2877,6300.0
2014-06-13 11:35:00,108.49,108.49,108.46,108.47,3100.0,90.2877,90.2877,90.2627,90.271,3100.0
2014-06-13 11:40:00,108.46,108.48,108.44,108.45,9300.0,90.2627,90.2793,90.2461,90.2544,9300.0
2014-06-13 11:45:00,108.46,108.46,108.42,108.42,700.0,90.2627,90.2627,90.2294,90.2294,700.0
2014-06-13 11:50:00,108.46,108.48,108.46,108.48,1300.0,90.2627,90.2793,90.2627,90.2793,1300.0
2014-06-13 11:55:00,108.49,108.49,108.47,108.47,1000.0,90.2877,90.2877,90.271,90.271,1000.0
2014-06-13 12:00:00,108.47,108.47,108.47,108.47,0.0,90.271,90.271,90.271,90.271,0.0
2014-06-13 12:05:00,108.53,108.54,108.53,108.54,2900.0,90.321,90.3293,90.321,90.3293,2900.0
2014-06-13 12:10:00,108.51,108.52,108.5,108.5,1500.0,90.3043,90.3126,90.296,90.296,1500.0
2014-06-13 12:15:00,108.53,108.54,108.53,108.54,800.0,90.321,90.3293,90.321,90.3293,800.0
2014-06-13 12:20:00,108.56,108.59,108.56,108.57,1200.0,90.3459,90.3709,90.3459,90.3542,1200.0
2014-06-13 12:25:00,108.57,108.57,108.56,108.56,500.0,90.3542,90.3542,90.3459,90.3459,500.0
2014-06-13 12:30:00,108.54,108.54,108.54,108.54,100.0,90.3293,90.3293,90.3293,90.3293,100.0
2014-06-13 12:35:00,108.5,108.5,108.47,108.47,6100.0,90.296,90.296,90.271,90.271,6100.0
2014-06-13 12:40:00,108.46,108.46,108.46,108.46,400.0,90.2627,90.2627,90.2627,90.2627,400.0
2014-06-13 12:45:00,108.48,108.48,108.47,108.47,2000.0,90.2793,90.2793,90.271,90.271,2000.0
2014-06-13 12:50:00,108.47,108.48,108.47,108.48,400.0,90.271,90.2793,90.271,90.2793,400.0
2014-06-13 12:55:00,108.49,108.49,108.47,108.47,1900.0,90.2877,90.2877,90.271,90.271,1900.0
2014-06-13 13:00:00,108.47,108.53,108.47,108.52,6200.0,90.271,90.321,90.271,90.3126,6200.0
2014-06-13 13:05:00,108.51,108.51,108.45,108.46,2100.0,90.3043,90.3043,90.2544,90.2627,2100.0
2014-06-13 13:10:00,108.46,108.46,108.39,108.42,6100.0,90.2627,90.2627,90.2044,90.2294,6100.0
2014-06-13 13:15:00,108.44,108.44,108.42,108.43,4100.0,90.2461,90.2461,90.2294,90.2377,4100.0
2014-06-13 13:20:00,108.45,108.45,108.44,108.44,1000.0,90.2544,90.2544,90.2461,90.2461,1000.0
2014-06-13 13:25:00,108.43,108.45,108.43,108.45,1000.0,90.2377,90.2544,90.2377,90.2544,1000.0
2014-06-13 13:30:00,108.47,108.47,108.43,108.44,2200.0,90.271,90.271,90.2377,90.2461,2200.0
2014-06-13 13:35:00,108.43,108.44,108.43,108.44,600.0,90.2377,90.2461,90.2377,90.2461,600.0
2014-06-13 13:40:00,108.45,108.47,108.44,108.47,3100.0,90.2544,90.271,90.2461,90.271,3100.0
2014-06-13 13:45:00,108.48,108.5,108.47,108.47,2500.0,90.2793,90.296,90.271,90.271,2500.0
2014-06-13 13:50:00,108.48,108.55,108.48,108.55,800.0,90.2793,90.3376,90.2793,90.3376,800.0
2014-06-13 13:55:00,108.54,108.54,108.5,108.52,4600.0,90.3293,90.3293,90.296,90.3126,4600.0
2014-06-13 14:00:00,108.52,108.53,108.52,108.52,1100.0,90.3126,90.321,90.3126,90.3126,1100.0
2014-06-13 14:05:00,108.52,108.53,108.52,108.52,5900.0,90.3126,90.321,90.3126,90.3126,5900.0
2014-06-13 14:10:00,108.54,108.54,108.52,108.52,200.0,90.3293,90.3293,90.3126,90.3126,200.0
2014-06-13 14:15:00,108.55,108.61,108.55,108.61,2100.0,90.3376,90.3875,90.3376,90.3875,2100.0
2014-06-13 14:20:00,108.6,108.61,108.58,108.6,1400.0,90.3792,90.3875,90.3626,90.3792,1400.0
2014-06-13 14:25:00,108.58,108.58,108.56,108.58,2600.0,90.3626,90.3626,90.3459,90.3626,2600.0
2014-06-13 14:30:00,108.59,108.59,108.53,108.54,10400.0,90.3709,90.3709,90.321,90.3293,10400.0
2014-06-13 14:35:00,108.53,108.54,108.53,108.53,2800.0,90.321,90.3293,90.321,90.321,2800.0
2014-06-13 14:40:00,108.54,108.56,108.54,108.55,2800.0,90.3293,90.3459,90.3293,90.3376,2800.0
2014-06-13 14:45:00,108.57,108.58,108.56,108.56,1800.0,90.3542,90.3626,90.3459,90.3459,1800.0
2014-06-13 14:50:00,108.56,108.57,108.55,108.56,6800.0,90.3459,90.3542,90.3376,90.3459,6800.0
2014-06-13 14:55:00,108.57,108.57,108.54,108.55,22000.0,90.3542,90.3542,90.3293,90.3376,22000.0
2014-06-13 15:00:00,108.55,108.59,108.55,108.57,5600.0,90.3376,90.3709,90.3376,90.3542,5600.0
2014-06-13 15:05:00,108.58,108.68,108.57,108.68,4300.0,90.3626,90.4458,90.3542,90.4458,4300.0
2014-06-13 15:10:00,108.69,108.7,108.64,108.65,7000.0,90.4541,90.4624,90.4125,90.4208,7000.0
2014-06-13 15:15:00,108.65,108.66,108.57,108.58,6800.0,90.4208,90.4291,90.3542,90.3626,6800.0
2014-06-13 15:20:00,108.57,108.57,108.46,108.46,16200.0,90.3542,90.3542,90.2627,90.2627,16200.0
2014-06-13 15:25:00,108.45,108.47,108.4,108.42,8700.0,90.2544,90.271,90.2128,90.2294,8700.0
2014-06-13 15:30:00,108.4,108.4,108.35,108.37,11600.0,90.2128,90.2128,90.1712,90.1878,11600.0
2014-06-13 15:35:00,108.38,108.49,108.38,108.49,9700.0,90.1961,90.2877,90.1961,90.2877,9700.0
2014-06-13 15:40:00,108.48,108.5,108.39,108.4,12200.0,90.2793,90.296,90.2044,90.2128,12200.0
2014-06-13 15:45:00,108.36,108.44,108.35,108.43,10100.0,90.1795,90.2461,90.1712,90.2377,10100.0
2014-06-13 15:50:00,108.43,108.53,108.43,108.5,8400.0,90.2377,90.321,90.2377,90.296,8400.0
2014-06-13 15:55:00,108.5,108.58,108.48,108.57,25400.0,90.296,90.3626,90.2793,90.3542,25400.0
2014-06-16 09:30:00,108.52,108.52,108.41,108.41,4500.0,90.3126,90.3126,90.2211,90.2211,4500.0
2014-06-16 09:35:00,108.48,108.64,108.47,108.64,4700.0,90.2793,90.4125,90.271,90.4125,4700.0
2014-06-16 09:40:00,108.68,108.68,108.62,108.65,500.0,90.4458,90.4458,90.3959,90.4208,500.0
2014-06-16 09:45:00,108.69,108.74,108.69,108.74,3600.0,90.4541,90.4957,90.4541,90.4957,3600.0
2014-06-16 09:50:00,108.72,108.72,108.69,108.7,4600.0,90.4791,90.4791,90.4541,90.4624,4600.0
2014-06-16 09:55:00,108.75,108.75,108.67,108.67,1700.0,90.504,90.504,90.4375,90.4375,1700.0
2014-06-16 10:00:00,108.67,108.75,108.66,108.75,1200.0,90.4375,90.504,90.4291,90.504,1200.0
2014-06-16 10:05:00,108.81,108.84,108.78,108.79,4200.0,90.554,90.5789,90.529,90.5373,4200.0
2014-06-16 10:10:00,108.8,108.85,108.8,108.84,4000.0,90.5457,90.5873,90.5457,90.5789,4000.0
2014-06-16 10:15:00,108.86,108.87,108.85,108.85,3000.0,90.5956,90.6039,90.5873,90.5873,3000.0
2014-06-16 10:20:00,108.88,108.88,108.84,108.84,700.0,90.6122,90.6122,90.5789,90.5789,700.0
2014-06-16 10:25:00,108.83,108.85,108.79,108.82,2300.0,90.5706,90.5873,90.5373,90.5623,2300.0
2014-06-16 10:30:00,108.84,108.84,108.83,108.83,400.0,90.5789,90.5789,90.5706,90.5706,400.0
2014-06-16 10:35:00,108.79,108.8,108.78,108.79,1900.0,90.5373,90.5457,90.529,90.5373,1900.0
2014-06-16 10:40:00,108.77,108.78,108.75,108.78,800.0,90.5207,90.529,90.504,90.529,800.0
2014-06-16 10:45:00,108.8,108.81,108.78,108.78,1400.0,90.5457,90.554,90.529,90.529,1400.0
2014-06-16 10:50:00,108.75,108.78,108.75,108.78,1200.0,90.504,90.529,90.504,90.529,1200.0
2014-06-16 10:55:00,108.77,108.8,108.74,108.78,3500.0,90.5207,90.5457,90.4957,90.529,3500.0
2014-06-16 11:00:00,108.75,108.77,108.73,108.73,2100.0,90.504,90.5207,90.4874,90.4874,2100.0
2014-06-16 11:05:00,108.64,108.64,108.53,108.53,1800.0,90.4125,90.4125,90.321,90.321,1800.0
2014-06-16 11:10:00,108.53,108.55,108.52,108.55,1200.0,90.321,90.3376,90.3126,90.3376,1200.0
2014-06-16 11:15:00,108.53,108.54,108.48,108.48,1200.0,90.321,90.3293,90.2793,90.2793,1200.0
2014-06-16 11:20:00,108.47,108.49,108.44,108.49,1400.0,90.271,90.2877,90.2461,90.2877,1400.0
2014-06-16 11:25:00,108.51,108.52,108.45,108.45,3200.0,90.3043,90.3126,90.2544,90.2544,3200.0
2014-06-16 11:30:00,108.46,108.46,108.34,108.34,2500.0,90.2627,90.2627,90.1628,90.1628,2500.0
2014-06-16 11:35:00,108.33,108.34,108.3,108.34,800.0,90.1545,90.1628,90.1295,90.1628,800.0
2014-06-16 11:40:00,108.31,108.4,108.31,108.4,4100.0,90.1379,90.2128,90.1379,90.2128,4100.0
2014-06-16 11:45:00,108.38,108.4,108.38,108.4,600.0,90.1961,90.2128,90.1961,90.2128,600.0
2014-06-16 11:50:00,108.37,108.39,108.37,108.37,2000.0,90.1878,90.2044,90.1878,90.1878,2000.0
2014-06-16 11:55:00,108.39,108.42,108.39,108.42,500.0,90.2044,90.2294,90.2044,90.2294,500.0
2014-06-16 12:00:00,108.4,108.42,108.4,108.41,1200.0,90.2128,90.2294,90.2128,90.2211,1200.0
2014-06-16 12:05:00,108.43,108.45,108.41,108.45,1900.0,90.2377,90.2544,90.2211,90.2544,1900.0
2014-06-16 12:10:00,108.5,108.56,108.5,108.52,700.0,90.296,90.3459,90.296,90.3126,700.0
2014-06-16 12:15:00,108.56,108.57,108.55,108.55,700.0,90.3459,90.3542,90.3376,90.3376,700.0
2014-06-16 12:20:00,108.55,108.63,108.55,108.63,1000.0,90.3376,90.4042,90.3376,90.4042,1000.0
2014-06-16 12:25:00,108.64,108.64,108.61,108.62,400.0,90.4125,90.4125,90.3875,90.3959,400.0
2014-06-16 12:30:00,108.62,108.62,108.56,108.56,3300.0,90.3959,90.3959,90.3459,90.3459,3300.0
2014-06-16 12:35:00,108.57,108.57,108.54,108.56,2100.0,90.3542,90.3542,90.3293,90.3459,2100.0
2014-06-16 12:40:00,108.57,108.59,108.57,108.57,2200.0,90.3542,90.3709,90.3542,90.3542,2200.0
2014-06-16 12:45:00,108.57,108.57,108.53,108.54,1700.0,90.3542,90.3542,90.321,90.3293,1700.0
2014-06-16 12:50:00,108.55,108.64,108.55,108.62,1600.0,90.3376,90.4125,90.3376,90.3959,1600.0
2014-06-16 12:55:00,108.61,108.65,108.61,108.62,400.0,90.3875,90.4208,90.3875,90.3959,400.0
2014-06-16 13:00:00,108.62,108.66,108.6,108.66,1100.0,90.3959,90.4291,90.3792,90.4291,1100.0
2014-06-16 13:05:00,108.75,108.77,108.75,108.77,200.0,90.504,90.5207,90.504,90.5207,200.0
2014-06-16 13:10:00,108.74,108.74,108.73,108.73,300.0,90.4957,90.4957,90.4874,90.4874,300.0
2014-06-16 13:15:00,108.72,108.73,108.72,108.73,500.0,90.4791,90.4874,90.4791,90.4874,500.0
2014-06-16 13:20:00,108.76,108.76,108.74,108.74,1300.0,90.5124,90.5124,90.4957,90.4957,1300.0
2014-06-16 13:25:00,108.73,108.75,108.73,108.75,500.0,90.4874,90.504,90.4874,90.504,500.0
2014-06-16 13:30:00,108.77,108.79,108.77,108.79,800.0,90.5207,90.5373,90.5207,90.5373,800.0
2014-06-16 13:35:00,108.78,108.82,108.77,108.77,1500.0,90.529,90.5623,90.5207,90.5207,1500.0
2014-06-16 13:40:00,108.76,108.78,108.76,108.76,6300.0,90.5124,90.529,90.5124,90.5124,6300.0
2014-06-16 13:45:00,108.75,108.75,108.73,108.73,700.0,90.504,90.504,90.4874,90.4874,700.0
2014-06-16 13:50:00,108.72,108.73,108.7,108.7,1300.0,90.4791,90.4874,90.4624,90.4624,1300.0
2014-06-16 13:55:00,108.65,108.66,108.63,108.66,2800.0,90.4208,90.4291,90.4042,90.4291,2800.0
2014-06-16 14:00:00,108.67,108.7,108.67,108.7,3000.0,90.4375,90.4624,90.4375,90.4624,3000.0
2014-06-16 14:05:00,108.69,108.71,108.68,108.68,2900.0,90.4541,90.4708,90.4458,90.4458,2900.0
2014-06-16 14:10:00,108.68,108.69,108.67,108.69,2200.0,90.4458,90.4541,90.4375,90.4541,2200.0
2014-06-16 14:15:00,108.68,108.68,108.64,108.64,2300.0,90.4458,90.4458,90.4125,90.4125,2300.0
2014-06-16 14:20:00,108.65,108.72,108.64,108.68,3600.0,90.4208,90.4791,90.4125,90.4458,3600.0
2014-06-16 14:25:00,108.71,108.71,108.68,108.69,3900.0,90.4708,90.4708,90.4458,90.4541,3900.0
2014-06-16 14:30:00,108.7,108.7,108.68,108.68,3000.0,90.4624,90.4624,90.4458,90.4458,3000.0
2014-06-16 14:35:00,108.68,108.71,108.68,108.68,4300.0,90.4458,90.4708,90.4458,90.4458,4300.0
2014-06-16 14:40:00,108.69,108.69,108.66,108.66,3500.0,90.4541,90.4541,90.4291,90.4291,3500.0
2014-06-16 14:45:00,108.68,108.74,108.68,108.74,3400.0,90.4458,90.4957,90.4458,90.4957,3400.0
2014-06-16 14:50:00,108.72,108.72,108.68,108.69,5400.0,90.4791,90.4791,90.4458,90.4541,5400.0
2014-06-16 14:55:00,108.68,108.68,108.6,108.61,6100.0,90.4458,90.4458,90.3792,90.3875,6100.0
2014-06-16 15:00:00,108.6,108.61,108.55,108.57,7400.0,90.3792,90.3875,90.3376,90.3542,7400.0
2014-06-16 15:05:00,108.57,108.61,108.57,108.61,900.0,90.3542,90.3875,90.3542,90.3875,900.0
2014-06-16 15:10:00,108.59,108.61,108.55,108.55,1500.0,90.3709,90.3875,90.3376,90.3376,1500.0
2014-06-16 15:15:00,108.54,108.55,108.49,108.53,1400.0,90.3293,90.3376,90.2877,90.321,1400.0
2014-06-16 15:20:00,108.54,108.6,108.54,108.56,600.0,90.3293,90.3792,90.3293,90.3459,600.0
2014-06-16 15:25:00,108.6,108.6,108.58,108.58,600.0,90.3792,90.3792,90.3626,90.3626,600.0
2014-06-16 15:30:00,108.58,108.6,108.57,108.58,1400.0,90.3626,90.3792,90.3542,90.3626,1400.0
2014-06-16 15:35:00,108.59,108.63,108.59,108.63,900.0,90.3709,90.4042,90.3709,90.4042,900.0
2014-06-16 15:40:00,108.62,108.65,108.61,108.62,2500.0,90.3959,90.4208,90.3875,90.3959,2500.0
2014-06-16 15:45:00,108.64,108.64,108.61,108.62,1100.0,90.4125,90.4125,90.3875,90.3959,1100.0
2014-06-16 15:50:00,108.62,108.69,108.62,108.68,3000.0,90.3959,90.4541,90.3959,90.4458,3000.0
2014-06-16 15:55:00,108.68,108.7,108.64,108.67,24900.0,90.4458,90.4624,90.4125,90.4375,24900.0
2014-06-17 09:30:00,108.56,108.59,108.43,108.57,9900.0,90.3459,90.3709,90.2377,90.3542,9900.0
2014-06-17 09:35:00,108.52,108.53,108.48,108.51,600.0,90.3126,90.321,90.2793,90.3043,600.0
2014-06-17 09:40:00,108.5,108.5,108.5,108.5,200.0,90.296,90.296,90.296,90.296,200.0
2014-06-17 09:45:00,108.65,108.71,108.65,108.68,9100.0,90.4208,90.4708,90.4208,90.4458,9100.0
2014-06-17 09:50:00,108.68,108.78,108.68,108.78,1800.0,90.4458,90.529,90.4458,90.529,1800.0
2014-06-17 09:55:00,108.78,108.8,108.76,108.76,800.0,90.529,90.5457,90.5124,90.5124,800.0
2014-06-17 10:00:00,108.82,108.82,108.79,108.8,5700.0,90.5623,90.5623,90.5373,90.5457,5700.0
2014-06-17 10:05:00,108.83,108.93,108.83,108.93,2600.0,90.5706,90.6538,90.5706,90.6538,2600.0
2014-06-17 10:10:00,108.95,108.96,108.91,108.91,3300.0,90.6705,90.6788,90.6372,90.6372,3300.0
2014-06-17 10:15:00,108.9,108.92,108.9,108.91,6000.0,90.6289,90.6455,90.6289,90.6372,6000.0
2014-06-17 10:20:00,108.92,108.92,108.91,108.91,200.0,90.6455,90.6455,90.6372,90.6372,200.0
2014-06-17 10:25:00,108.91,108.93,108.9,108.93,700.0,90.6372,90.6538,90.6289,90.6538,700.0
2014-06-17 10:30:00,108.91,108.92,108.8,108.8,4600.0,90.6372,90.6455,90.5457,90.5457,4600.0
2014-06-17 10:35:00,108.82,108.84,108.82,108.84,9800.0,90.5623,90.5789,90.5623,90.5789,9800.0
2014-06-17 10:40:00,108.83,108.84,108.76,108.77,6000.0,90.5706,90.5789,90.5124,90.5207,6000.0
2014-06-17 10:45:00,108.74,108.74,108.65,108.67,5500.0,90.4957,90.4957,90.4208,90.4375,5500.0
2014-06-17 10:50:00,108.63,108.65,108.57,108.64,15800.0,90.4042,90.4208,90.3542,90.4125,15800.0
2014-06-17 10:55:00,108.64,108.7,108.62,108.68,8800.0,90.4125,90.4624,90.3959,90.4458,8800.0
2014-06-17 11:00:00,108.7,108.72,108.68,108.68,3200.0,90.4624,90.4791,90.4458,90.4458,3200.0
2014-06-17 11:05:00,108.69,108.69,108.6,108.61,7100.0,90.4541,90.4541,90.3792,90.3875,7100.0
2014-06-17 11:10:00,108.62,108.67,108.62,108.66,1000.0,90.3959,90.4375,90.3959,90.4291,1000.0
2014-06-17 11:15:00,108.64,108.71,108.64,108.7,1500.0,90.4125,90.4708,90.4125,90.4624,1500.0
2014-06-17 11:20:00,108.7,108.74,108.7,108.71,4100.0,90.4624,90.4957,90.4624,90.4708,4100.0
2014-06-17 11:25:00,108.71,108.75,108.7,108.75,10300.0,90.4708,90.504,90.4624,90.504,10300.0
2014-06-17 11:30:00,108.76,108.81,108.76,108.81,3700.0,90.5124,90.554,90.5124,90.554,3700.0
2014-06-17 11:35:00,108.81,108.82,108.81,108.82,7300.0,90.554,90.5623,90.554,90.5623,7300.0
2014-06-17 11:40:00,108.83,108.83,108.79,108.79,600.0,90.5706,90.5706,90.5373,90.5373,600.0
2014-06-17 11:45:00,108.79,108.83,108.79,108.83,1900.0,90.5373,90.5706,90.5373,90.5706,1900.0
2014-06-17 11:50:00,108.84,108.87,108.84,108.87,8700.0,90.5789,90.6039,90.5789,90.6039,8700.0
2014-06-17 11:55:00,108.86,108.91,108.86,108.89,400.0,90.5956,90.6372,90.5956,90.6206,400.0
2014-06-17 12:00:00,108.87,108.89,108.87,108.89,300.0,90.6039,90.6206,90.6039,90.6206,300.0
2014-06-17 12:05:00,108.89,108.89,108.87,108.88,800.0,90.6206,90.6206,90.6039,90.6122,800.0
2014-06-17 12:10:00,108.88,108.91,108.87,108.91,4000.0,90.6122,90.6372,90.6039,90.6372,4000.0
2014-06-17 12:15:00,108.9,108.9,108.89,108.9,2200.0,90.6289,90.6289,90.6206,90.6289,2200.0
2014-06-17 12:20:00,108.9,108.94,108.9,108.94,1700.0,90.6289,90.6622,90.6289,90.6622,1700.0
2014-06-17 12:25:00,108.94,108.94,108.92,108.93,300.0,90.6622,90.6622,90.6455,90.6538,300.0
2014-06-17 12:30:00,108.93,108.93,108.91,108.92,2700.0,90.6538,90.6538,90.6372,90.6455,2700.0
2014-06-17 12:35:00,108.93,108.97,108.92,108.97,3300.0,90.6538,90.6871,90.6455,90.6871,3300.0
2014-06-17 12:40:00,108.99,109.0,108.99,109.0,500.0,90.7038,90.7121,90.7038,90.7121,500.0
2014-06-17 12:45:00,109.01,109.01,109.0,109.01,1200.0,90.7204,90.7204,90.7121,90.7204,1200.0
2014-06-17 12:50:00,109.03,109.05,109.03,109.03,1900.0,90.7371,90.7537,90.7371,90.7371,1900.0
2014-06-17 12:55:00,109.05,109.05,108.98,108.99,3900.0,90.7537,90.7537,90.6955,90.7038,3900.0
2014-06-17 13:00:00,109.01,109.01,108.99,108.99,3000.0,90.7204,90.7204,90.7038,90.7038,3000.0
2014-06-17 13:05:00,108.92,108.95,108.92,108.95,2500.0,90.6455,90.6705,90.6455,90.6705,2500.0
2014-06-17 13:10:00,108.95,108.95,108.95,108.95,600.0,90.6705,90.6705,90.6705,90.6705,600.0
2014-06-17 13:15:00,108.97,108.97,108.95,108.97,1100.0,90.6871,90.6871,90.6705,90.6871,1100.0
2014-06-17 13:20:00,108.95,108.98,108.93,108.93,2400.0,90.6705,90.6955,90.6538,90.6538,2400.0
2014-06-17 13:25:00,108.94,108.94,108.92,108.92,400.0,90.6622,90.6622,90.6455,90.6455,400.0
2014-06-17 13:30:00,108.93,109.0,108.93,109.0,4800.0,90.6538,90.7121,90.6538,90.7121,4800.0
2014-06-17 13:35:00,108.96,108.97,108.94,108.97,5000.0,90.6788,90.6871,90.6622,90.6871,5000.0
2014-06-17 13:40:00,108.99,109.04,108.99,109.03,2100.0,90.7038,90.7454,90.7038,90.7371,2100.0
2014-06-17 13:45:00,109.04,109.07,109.01,109.02,9600.0,90.7454,90.7704,90.7204,90.7287,9600.0
2014-06-17 13:50:00,109.03,109.03,108.98,108.99,800.0,90.7371,90.7371,90.6955,90.7038,800.0
2014-06-17 13:55:00,109.03,109.03,109.03,109.03,600.0,90.7371,90.7371,90.7371,90.7371,600.0
2014-06-17 14:00:00,109.03,109.03,108.96,108.96,14800.0,90.7371,90.7371,90.6788,90.6788,14800.0
2014-06-17 14:05:00,108.98,108.98,108.98,108.98,100.0,90.6955,90.6955,90.6955,90.6955,100.0
2014-06-17 14:10:00,108.98,109.01,108.98,109.01,1100.0,90.6955,90.7204,90.6955,90.7204,1100.0
2014-06-17 14:15:00,109.02,109.03,109.01,109.01,1300.0,90.7287,90.7371,90.7204,90.7204,1300.0
2014-06-17 14:20:00,109.02,109.09,109.02,109.07,1300.0,90.7287,90.787,90.7287,90.7704,1300.0
2014-06-17 14:25:00,109.06,109.09,109.05,109.06,1400.0,90.762,90.787,90.7537,90.762,1400.0
2014-06-17 14:30:00,109.06,109.06,109.05,109.05,200.0,90.762,90.762,90.7537,90.7537,200.0
2014-06-17 14:35:00,109.04,109.05,109.03,109.05,4000.0,90.7454,90.7537,90.7371,90.7537,4000.0
2014-06-17 14:40:00,109.03,109.03,109.01,109.03,1500.0,90.7371,90.7371,90.7204,90.7371,1500.0
2014-06-17 14:45:00,109.05,109.06,109.04,109.04,600.0,90.7537,90.762,90.7454,90.7454,600.0
2014-06-17 14:50:00,109.05,109.05,109.04,109.04,1800.0,90.7537,90.7537,90.7454,90.7454,1800.0
2014-06-17 14:55:00,109.03,109.07,109.03,109.07,1100.0,90.7371,90.7704,90.7371,90.7704,1100.0
2014-06-17 15:00:00,109.07,109.07,109.07,109.07,300.0,90.7704,90.7704,90.7704,90.7704,300.0
2014-06-17 15:05:00,109.05,109.05,109.01,109.01,300.0,90.7537,90.7537,90.7204,90.7204,300.0
2014-06-17 15:10:00,108.99,109.0,108.97,109.0,1200.0,90.7038,90.7121,90.6871,90.7121,1200.0
2014-06-17 15:15:00,108.99,109.01,108.96,108.96,1100.0,90.7038,90.7204,90.6788,90.6788,1100.0
2014-06-17 15:20:00,108.96,108.99,108.96,108.96,2700.0,90.6788,90.7038,90.6788,90.6788,2700.0
2014-06-17 15:25:00,108.96,108.96,108.94,108.95,400.0,90.6788,90.6788,90.6622,90.6705,400.0
2014-06-17 15:30:00,108.98,108.99,108.96,108.99,700.0,90.6955,90.7038,90.6788,90.7038,700.0
2014-06-17 15:35:00,109.03,109.03,108.99,108.99,1000.0,90.7371,90.7371,90.7038,90.7038,1000.0
2014-06-17 15:40:00,109.02,109.1,109.02,109.08,55600.0,90.7287,90.7953,90.7287,90.7787,55600.0
2014-06-17 15:45:00,109.07,109.08,109.0,109.01,14400.0,90.7704,90.7787,90.7121,90.7204,14400.0
2014-06-17 15:50:00,109.01,109.01,108.93,108.95,4500.0,90.7204,90.7204,90.6538,90.6705,4500.0
2014-06-17 15:55:00,108.95,109.02,108.94,108.99,28000.0,90.6705,90.7287,90.6622,90.7038,28000.0
2014-06-18 09:30:00,109.09,109.09,108.95,108.96,5200.0,90.787,90.787,90.6705,90.6788,5200.0
2014-06-18 09:35:00,108.93,109.07,108.93,109.07,1600.0,90.6538,90.7704,90.6538,90.7704,1600.0
2014-06-18 09:40:00,109.06,109.1,109.04,109.04,3200.0,90.762,90.7953,90.7454,90.7454,3200.0
2014-06-18 09:45:00,109.05,109.09,109.02,109.08,12900.0,90.7537,90.787,90.7287,90.7787,12900.0
2014-06-18 09:50:00,109.06,109.07,109.06,109.06,400.0,90.762,90.7704,90.762,90.762,400.0
2014-06-18 09:55:00,109.06,109.06,109.06,109.06,0.0,90.762,90.762,90.762,90.762,0.0
2014-06-18 10:00:00,109.14,109.14,109.13,109.13,300.0,90.8286,90.8286,90.8203,90.8203,300.0
2014-06-18 10:05:00,109.1,109.1,109.0,109.0,400.0,90.7953,90.7953,90.7121,90.7121,400.0
2014-06-18 10:10:00,109.0,109.03,108.97,109.0,3300.0,90.7121,90.7371,90.6871,90.7121,3300.0
2014-06-18 10:15:00,109.01,109.07,109.01,109.07,5100.0,90.7204,90.7704,90.7204,90.7704,5100.0
2014-06-18 10:20:00,109.07,109.07,109.07,109.07,0.0,90.7704,90.7704,90.7704,90.7704,0.0
2014-06-18 10:25:00,109.07,109.07,109.06,109.06,400.0,90.7704,90.7704,90.762,90.762,400.0
2014-06-18 10:30:00,109.08,109.08,109.06,109.06,600.0,90.7787,90.7787,90.762,90.762,600.0
2014-06-18 10:35:00,109.05,109.05,109.02,109.03,600.0,90.7537,90.7537,90.7287,90.7371,600.0
2014-06-18 10:40:00,109.02,109.02,108.98,109.0,1600.0,90.7287,90.7287,90.6955,90.7121,1600.0
2014-06-18 10:45:00,109.0,109.0,108.99,109.0,700.0,90.7121,90.7121,90.7038,90.7121,700.0
2014-06-18 10:50:00,108.99,109.02,108.98,108.98,700.0,90.7038,90.7287,90.6955,90.6955,700.0
2014-06-18 10:55:00,108.98,108.98,108.92,108.92,1600.0,90.6955,90.6955,90.6455,90.6455,1600.0
2014-06-18 11:00:00,108.82,108.87,108.82,108.86,1000.0,90.5623,90.6039,90.5623,90.5956,1000.0
2014-06-18 11:05:00,108.88,108.9,108.88,108.9,1500.0,90.6122,90.6289,90.6122,90.6289,1500.0
2014-06-18 11:10:00,108.89,108.93,108.89,108.92,1300.0,90.6206,90.6538,90.6206,90.6455,1300.0
2014-06-18 11:15:00,108.93,108.96,108.92,108.94,1700.0,90.6538,90.6788,90.6455,90.6622,1700.0
2014-06-18 11:20:00,108.94,108.94,108.9,108.9,600.0,90.6622,90.6622,90.6289,90.6289,600.0
2014-06-18 11:25:00,108.93,108.93,108.91,108.93,400.0,90.6538,90.6538,90.6372,90.6538,400.0
2014-06-18 11:30:00,108.95,108.96,108.94,108.94,8400.0,90.6705,90.6788,90.6622,90.6622,8400.0
2014-06-18 11:35:00,108.97,108.98,108.95,108.95,3400.0,90.6871,90.6955,90.6705,90.6705,3400.0
2014-06-18 11:40:00,108.96,108.96,108.96,108.96,300.0,90.6788,90.6788,90.6788,90.6788,300.0
2014-06-18 11:45:00,108.97,108.98,108.96,108.96,5100.0,90.6871,90.6955,90.6788,90.6788,5100.0
2014-06-18 11:50:00,108.94,108.95,108.92,108.92,1100.0,90.6622,90.6705,90.6455,90.6455,1100.0
2014-06-18 11:55:00,108.93,108.93,108.93,108.93,300.0,90.6538,90.6538,90.6538,90.6538,300.0
2014-06-18 12:00:00,108.93,108.93,108.9,108.91,1700.0,90.6538,90.6538,90.6289,90.6372,1700.0
2014-06-18 12:05:00,108.92,108.92,108.9,108.92,1300.0,90.6455,90.6455,90.6289,90.6455,1300.0
2014-06-18 12:10:00,108.94,108.94,108.93,108.93,500.0,90.6622,90.6622,90.6538,90.6538,500.0
2014-06-18 12:15:00,108.93,108.94,108.93,108.94,200.0,90.6538,90.6622,90.6538,90.6622,200.0
2014-06-18 12:20:00,108.95,108.95,108.93,108.95,400.0,90.6705,90.6705,90.6538,90.6705,400.0
2014-06-18 12:25:00,108.94,108.94,108.92,108.92,900.0,90.6622,90.6622,90.6455,90.6455,900.0
2014-06-18 12:30:00,108.94,108.95,108.91,108.91,4000.0,90.6622,90.6705,90.6372,90.6372,4000.0
2014-06-18 12:35:00,108.94,108.94,108.94,108.94,100.0,90.6622,90.6622,90.6622,90.6622,100.0
2014-06-18 12:40:00,108.94,108.94,108.94,108.94,0.0,90.6622,90.6622,90.6622,90.6622,0.0
2014-06-18 12:45:00,108.98,108.98,108.98,108.98,100.0,90.6955,90.6955,90.6955,90.6955,100.0
2014-06-18 12:50:00,109.0,109.03,109.0,109.03,500.0,90.7121,90.7371,90.7121,90.7371,500.0
2014-06-18 12:55:00,109.03,109.03,109.03,109.03,0.0,90.7371,90.7371,90.7371,90.7371,0.0
2014-06-18 13:00:00,109.02,109.02,109.0,109.0,1000.0,90.7287,90.7287,90.7121,90.7121,1000.0
2014-06-18 13:05:00,108.99,109.02,108.97,108.98,20100.0,90.7038,90.7287,90.6871,90.6955,20100.0
2014-06-18 13:10:00,108.97,108.97,108.97,108.97,700.0,90.6871,90.6871,90.6871,90.6871,700.0
2014-06-18 13:15:00,108.98,108.99,108.98,108.99,900.0,90.6955,90.7038,90.6955,90.7038,900.0
2014-06-18 13:20:00,108.99,109.01,108.99,109.0,4900.0,90.7038,90.7204,90.7038,90.7121,4900.0
2014-06-18 13:25:00,108.98,108.98,108.98,108.98,100.0,90.6955,90.6955,90.6955,90.6955,100.0
2014-06-18 13:30:00,108.89,108.91,108.89,108.91,400.0,90.6206,90.6372,90.6206,90.6372,400.0
2014-06-18 13:35:00,108.89,108.9,108.85,108.88,1900.0,90.6206,90.6289,90.5873,90.6122,1900.0
2014-06-18 13:40:00,108.88,108.89,108.86,108.87,1100.0,90.6122,90.6206,90.5956,90.6039,1100.0
2014-06-18 13:45:00,108.87,108.87,108.87,108.87,0.0,90.6039,90.6039,90.6039,90.6039,0.0
2014-06-18 13:50:00,108.92,108.97,108.91,108.97,1000.0,90.6455,90.6871,90.6372,90.6871,1000.0
2014-06-18 13:55:00,108.97,108.97,108.91,108.91,500.0,90.6871,90.6871,90.6372,90.6372,500.0
2014-06-18 14:00:00,108.87,109.18,108.87,109.09,1800.0,90.6039,90.8619,90.6039,90.787,1800.0
2014-06-18 14:05:00,108.99,109.11,108.85,109.11,4200.0,90.7038,90.8036,90.5873,90.8036,4200.0
2014-06-18 14:10:00,109.11,109.27,109.09,109.25,27000.0,90.8036,90.9368,90.787,90.9202,27000.0
2014-06-18 14:15:00,109.27,109.28,109.23,109.23,2000.0,90.9368,90.9451,90.9035,90.9035,2000.0
2014-06-18 14:20:00,109.3,109.32,109.28,109.28,1500.0,90.9618,90.9784,90.9451,90.9451,1500.0
2014-06-18 14:25:00,109.3,109.32,109.3,109.3,700.0,90.9618,90.9784,90.9618,90.9618,700.0
2014-06-18 14:30:00,109.33,109.47,109.33,109.36,7100.0,90.9867,91.1032,90.9867,91.0117,7100.0
2014-06-18 14:35:00,109.36,109.41,109.35,109.38,4600.0,91.0117,91.0533,91.0034,91.0283,4600.0
2014-06-18 14:40:00,109.33,109.35,109.25,109.29,1200.0,90.9867,91.0034,90.9202,90.9534,1200.0
2014-06-18 14:45:00,109.26,109.31,109.26,109.29,2800.0,90.9285,90.9701,90.9285,90.9534,2800.0
2014-06-18 14:50:00,109.33,109.4,109.33,109.38,1100.0,90.9867,91.045,90.9867,91.0283,1100.0
2014-06-18 14:55:00,109.44,109.44,109.44,109.44,100.0,91.0783,91.0783,91.0783,91.0783,100.0
2014-06-18 15:00:00,109.5,109.55,109.5,109.5,4700.0,91.1282,91.1698,91.1282,91.1282,4700.0
2014-06-18 15:05:00,109.5,109.6,109.5,109.6,3900.0,91.1282,91.2114,91.1282,91.2114,3900.0
2014-06-18 15:10:00,109.52,109.52,109.5,109.52,3300.0,91.1449,91.1449,91.1282,91.1449,3300.0
2014-06-18 15:15:00,109.55,109.63,109.55,109.63,800.0,91.1698,91.2364,91.1698,91.2364,800.0
2014-06-18 15:20:00,109.56,109.57,109.56,109.56,1000.0,91.1781,91.1865,91.1781,91.1781,1000.0
2014-06-18 15:25:00,109.55,109.62,109.53,109.62,1300.0,91.1698,91.2281,91.1532,91.2281,1300.0
2014-06-18 15:30:00,109.63,109.64,109.62,109.64,4100.0,91.2364,91.2447,91.2281,91.2447,4100.0
2014-06-18 15:35:00,109.64,109.72,109.63,109.72,5300.0,91.2447,91.3113,91.2364,91.3113,5300.0
2014-06-18 15:40:00,109.7,109.82,109.7,109.8,5800.0,91.2947,91.3945,91.2947,91.3779,5800.0
2014-06-18 15:45:00,109.77,109.83,109.77,109.82,1400.0,91.3529,91.4028,91.3529,91.3945,1400.0
2014-06-18 15:50:00,109.82,109.82,109.78,109.79,1000.0,91.3945,91.3945,91.3612,91.3696,1000.0
2014-06-18 15:55:00,109.78,109.81,109.77,109.79,17000.0,91.3612,91.3862,91.3529,91.3696,17000.0
2014-06-19 09:30:00,109.87,109.92,109.83,109.83,6100.0,91.4361,91.4777,91.4028,91.4028,6100.0
2014-06-19 09:35:00,109.93,109.93,109.93,109.93,100.0,91.4861,91.4861,91.4861,91.4861,100.0
2014-06-19 09:40:00,109.94,109.94,109.94,109.94,100.0,91.4944,91.4944,91.4944,91.4944,100.0
2014-06-19 09:45:00,109.95,109.97,109.89,109.89,2200.0,91.5027,91.5193,91.4528,91.4528,2200.0
2014-06-19 09:50:00,109.86,109.86,109.82,109.85,10000.0,91.4278,91.4278,91.3945,91.4195,10000.0
2014-06-19 09:55:00,109.85,109.85,109.85,109.85,0.0,91.4195,91.4195,91.4195,91.4195,0.0
2014-06-19 10:00:00,109.87,109.87,109.76,109.8,4100.0,91.4361,91.4361,91.3446,91.3779,4100.0
2014-06-19 10:05:00,109.78,109.85,109.74,109.85,2600.0,91.3612,91.4195,91.3279,91.4195,2600.0
2014-06-19 10:10:00,109.8,109.84,109.8,109.84,400.0,91.3779,91.4112,91.3779,91.4112,400.0
2014-06-19 10:15:00,109.84,109.84,109.82,109.82,800.0,91.4112,91.4112,91.3945,91.3945,800.0
2014-06-19 10:20:00,109.78,109.78,109.74,109.74,5200.0,91.3612,91.3612,91.3279,91.3279,5200.0
2014-06-19 10:25:00,109.73,109.78,109.73,109.78,900.0,91.3196,91.3612,91.3196,91.3612,900.0
2014-06-19 10:30:00,109.75,109.75,109.74,109.74,800.0,91.3363,91.3363,91.3279,91.3279,800.0
2014-06-19 10:35:00,109.76,109.76,109.76,109.76,300.0,91.3446,91.3446,91.3446,91.3446,300.0
2014-06-19 10:40:00,109.77,109.78,109.77,109.77,400.0,91.3529,91.3612,91.3529,91.3529,400.0
2014-06-19 10:45:00,109.85,109.85,109.85,109.85,400.0,91.4195,91.4195,91.4195,91.4195,400.0
2014-06-19 10:50:00,109.82,109.82,109.74,109.75,1500.0,91.3945,91.3945,91.3279,91.3363,1500.0
2014-06-19 10:55:00,109.74,109.74,109.68,109.69,4400.0,91.3279,91.3279,91.278,91.2863,4400.0
2014-06-19 11:00:00,109.71,109.71,109.71,109.71,100.0,91.303,91.303,91.303,91.303,100.0
2014-06-19 11:05:00,109.7,109.7,109.66,109.66,600.0,91.2947,91.2947,91.2614,91.2614,600.0
2014-06-19 11:10:00,109.64,109.69,109.64,109.69,1300.0,91.2447,91.2863,91.2447,91.2863,1300.0
2014-06-19 11:15:00,109.68,109.7,109.68,109.7,900.0,91.278,91.2947,91.278,91.2947,900.0
2014-06-19 11:20:00,109.69,109.71,109.68,109.71,800.0,91.2863,91.303,91.278,91.303,800.0
2014-06-19 11:25:00,109.7,109.75,109.68,109.73,2800.0,91.2947,91.3363,91.278,91.3196,2800.0
2014-06-19 11:30:00,109.7,109.72,109.7,109.7,800.0,91.2947,91.3113,91.2947,91.2947,800.0
2014-06-19 11:35:00,109.72,109.73,109.7,109.73,1900.0,91.3113,91.3196,91.2947,91.3196,1900.0
2014-06-19 11:40:00,109.74,109.75,109.74,109.75,400.0,91.3279,91.3363,91.3279,91.3363,400.0
2014-06-19 11:45:00,109.76,109.77,109.75,109.76,1500.0,91.3446,91.3529,91.3363,91.3446,1500.0
2014-06-19 11:50:00,109.76,109.76,109.72,109.72,1800.0,91.3446,91.3446,91.3113,91.3113,1800.0
2014-06-19 11:55:00,109.74,109.76,109.72,109.76,2600.0,91.3279,91.3446,91.3113,91.3446,2600.0
2014-06-19 12:00:00,109.76,109.76,109.72,109.74,2500.0,91.3446,91.3446,91.3113,91.3279,2500.0
2014-06-19 12:05:00,109.76,109.81,109.76,109.78,1100.0,91.3446,91.3862,91.3446,91.3612,1100.0
2014-06-19 12:10:00,109.76,109.78,109.74,109.78,2900.0,91.3446,91.3612,91.3279,91.3612,2900.0
2014-06-19 12:15:00,109.77,109.78,109.77,109.77,1100.0,91.3529,91.3612,91.3529,91.3529,1100.0
2014-06-19 12:20:00,109.74,109.75,109.74,109.75,300.0,91.3279,91.3363,91.3279,91.3363,300.0
2014-06-19 12:25:00,109.72,109.72,109.72,109.72,100.0,91.3113,91.3113,91.3113,91.3113,100.0
2014-06-19 12:30:00,109.71,109.71,109.71,109.71,700.0,91.303,91.303,91.303,91.303,700.0
2014-06-19 12:35:00,109.72,109.72,109.71,109.71,7500.0,91.3113,91.3113,91.303,91.303,7500.0
2014-06-19 12:40:00,109.75,109.75,109.75,109.75,100.0,91.3363,91.3363,91.3363,91.3363,100.0
2014-06-19 12:45:00,109.74,109.74,109.72,109.73,900.0,91.3279,91.3279,91.3113,91.3196,900.0
2014-06-19 12:50:00,109.7,109.71,109.7,109.7,400.0,91.2947,91.303,91.2947,91.2947,400.0
2014-06-19 12:55:00,109.7,109.72,109.65,109.65,3600.0,91.2947,91.3113,91.253,91.253,3600.0
2014-06-19 13:00:00,109.67,109.67,109.65,109.65,800.0,91.2697,91.2697,91.253,91.253,800.0
2014-06-19 13:05:00,109.64,109.68,109.64,109.68,1300.0,91.2447,91.278,91.2447,91.278,1300.0
2014-06-19 13:10:00,109.66,109.66,109.58,109.58,1800.0,91.2614,91.2614,91.1948,91.1948,1800.0
2014-06-19 13:15:00,109.58,109.59,109.56,109.56,600.0,91.1948,91.2031,91.1781,91.1781,600.0
2014-06-19 13:20:00,109.54,109.6,109.54,109.6,8800.0,91.1615,91.2114,91.1615,91.2114,8800.0
2014-06-19 13:25:00,109.63,109.65,109.63,109.65,500.0,91.2364,91.253,91.2364,91.253,500.0
2014-06-19 13:30:00,109.66,109.66,109.61,109.63,1700.0,91.2614,91.2614,91.2198,91.2364,1700.0
2014-06-19 13:35:00,109.66,109.69,109.66,109.69,400.0,91.2614,91.2863,91.2614,91.2863,400.0
2014-06-19 13:40:00,109.65,109.67,109.64,109.64,1700.0,91.253,91.2697,91.2447,91.2447,1700.0
2014-06-19 13:45:00,109.7,109.71,109.7,109.7,600.0,91.2947,91.303,91.2947,91.2947,600.0
2014-06-19 13:50:00,109.71,109.71,109.7,109.7,600.0,91.303,91.303,91.2947,91.2947,600.0
2014-06-19 13:55:00,109.68,109.71,109.66,109.7,4600.0,91.278,91.303,91.2614,91.2947,4600.0
2014-06-19 14:00:00,109.67,109.72,109.67,109.72,1800.0,91.2697,91.3113,91.2697,91.3113,1800.0
2014-06-19 14:05:00,109.69,109.71,109.69,109.69,1000.0,91.2863,91.303,91.2863,91.2863,1000.0
2014-06-19 14:10:00,109.69,109.76,109.69,109.76,1700.0,91.2863,91.3446,91.2863,91.3446,1700.0
2014-06-19 14:15:00,109.74,109.74,109.73,109.74,900.0,91.3279,91.3279,91.3196,91.3279,900.0
2014-06-19 14:20:00,109.75,109.79,109.75,109.78,4800.0,91.3363,91.3696,91.3363,91.3612,4800.0
2014-06-19 14:25:00,109.78,109.78,109.75,109.75,1300.0,91.3612,91.3612,91.3363,91.3363,1300.0
2014-06-19 14:30:00,109.72,109.72,109.7,109.71,2900.0,91.3113,91.3113,91.2947,91.303,2900.0
2014-06-19 14:35:00,109.72,109.73,109.72,109.73,1000.0,91.3113,91.3196,91.3113,91.3196,1000.0
2014-06-19 14:40:00,109.74,109.75,109.74,109.75,2500.0,91.3279,91.3363,91.3279,91.3363,2500.0
2014-06-19 14:45:00,109.74,109.76,109.74,109.75,2000.0,91.3279,91.3446,91.3279,91.3363,2000.0
2014-06-19 14:50:00,109.77,109.77,109.73,109.75,1600.0,91.3529,91.3529,91.3196,91.3363,1600.0
2014-06-19 14:55:00,109.78,109.78,109.78,109.78,300.0,91.3612,91.3612,91.3612,91.3612,300.0
2014-06-19 15:00:00,109.78,109.82,109.77,109.82,1800.0,91.3612,91.3945,91.3529,91.3945,1800.0
2014-06-19 15:05:00,109.81,109.81,109.8,109.8,500.0,91.3862,91.3862,91.3779,91.3779,500.0
2014-06-19 15:10:00,109.8,109.82,109.78,109.82,1100.0,91.3779,91.3945,91.3612,91.3945,1100.0
2014-06-19 15:15:00,109.82,109.82,109.81,109.82,700.0,91.3945,91.3945,91.3862,91.3945,700.0
2014-06-19 15:20:00,109.81,109.88,109.81,109.86,1400.0,91.3862,91.4444,91.3862,91.4278,1400.0
2014-06-19 15:25:00,109.86,109.86,109.84,109.86,1800.0,91.4278,91.4278,91.4112,91.4278,1800.0
2014-06-19 15:30:00,109.87,109.88,109.85,109.87,1700.0,91.4361,91.4444,91.4195,91.4361,1700.0
2014-06-19 15:35:00,109.86,109.89,109.83,109.89,25900.0,91.4278,91.4528,91.4028,91.4528,25900.0
2014-06-19 15:40:00,109.89,109.94,109.89,109.94,6000.0,91.4528,91.4944,91.4528,91.4944,6000.0
2014-06-19 15:45:00,109.92,109.92,109.85,109.87,2900.0,91.4777,91.4777,91.4195,91.4361,2900.0
2014-06-19 15:50:00,109.87,109.9,109.86,109.87,5600.0,91.4361,91.4611,91.4278,91.4361,5600.0
2014-06-19 15:55:00,109.87,109.91,109.87,109.9,12700.0,91.4361,91.4694,91.4361,91.4611,12700.0
2014-06-20 09:30:00,110.2,110.33,110.0,110.1,4400.0,91.7108,91.8189,91.5443,91.6275,4400.0
2014-06-20 09:35:00,110.13,110.13,110.0,110.1,4500.0,91.6525,91.6525,91.5443,91.6275,4500.0
2014-06-20 09:40:00,110.1,110.1,110.1,110.1,0.0,91.6275,91.6275,91.6275,91.6275,0.0
2014-06-20 09:45:00,110.05,110.07,110.05,110.07,3000.0,91.5859,91.6026,91.5859,91.6026,3000.0
2014-06-20 09:50:00,110.07,110.13,110.07,110.13,1100.0,91.6026,91.6525,91.6026,91.6525,1100.0
2014-06-20 09:55:00,110.13,110.13,110.13,110.13,200.0,91.6525,91.6525,91.6525,91.6525,200.0
2014-06-20 10:00:00,110.09,110.09,110.09,110.09,300.0,91.6192,91.6192,91.6192,91.6192,300.0
2014-06-20 10:05:00,110.09,110.11,110.07,110.11,7800.0,91.6192,91.6359,91.6026,91.6359,7800.0
2014-06-20 10:10:00,110.14,110.16,110.14,110.15,2200.0,91.6608,91.6775,91.6608,91.6691,2200.0
2014-06-20 10:15:00,110.15,110.15,110.11,110.11,2000.0,91.6691,91.6691,91.6359,91.6359,2000.0
2014-06-20 10:20:00,110.08,110.11,110.08,110.08,2700.0,91.6109,91.6359,91.6109,91.6109,2700.0
2014-06-20 10:25:00,110.04,110.04,110.0,110.02,1100.0,91.5776,91.5776,91.5443,91.561,1100.0
2014-06-20 10:30:00,110.04,110.05,110.04,110.05,1400.0,91.5776,91.5859,91.5776,91.5859,1400.0
2014-06-20 10:35:00,110.04,110.08,110.04,110.08,600.0,91.5776,91.6109,91.5776,91.6109,600.0
2014-06-20 10:40:00,110.06,110.07,110.04,110.04,800.0,91.5942,91.6026,91.5776,91.5776,800.0
2014-06-20 10:45:00,110.05,110.06,110.05,110.05,700.0,91.5859,91.5942,91.5859,91.5859,700.0
2014-06-20 10:50:00,110.05,110.07,110.05,110.06,800.0,91.5859,91.6026,91.5859,91.5942,800.0
2014-06-20 10:55:00,110.1,110.14,110.1,110.14,2500.0,91.6275,91.6608,91.6275,91.6608,2500.0
2014-06-20 11:00:00,110.14,110.19,110.14,110.18,1700.0,91.6608,91.7024,91.6608,91.6941,1700.0
2014-06-20 11:05:00,110.16,110.17,110.16,110.17,200.0,91.6775,91.6858,91.6775,91.6858,200.0
2014-06-20 11:10:00,110.19,110.2,110.18,110.18,1300.0,91.7024,91.7108,91.6941,91.6941,1300.0
2014-06-20 11:15:00,110.18,110.2,110.16,110.2,17200.0,91.6941,91.7108,91.6775,91.7108,17200.0
2014-06-20 11:20:00,110.18,110.2,110.18,110.18,400.0,91.6941,91.7108,91.6941,91.6941,400.0
2014-06-20 11:25:00,110.19,110.19,110.17,110.17,300.0,91.7024,91.7024,91.6858,91.6858,300.0
2014-06-20 11:30:00,110.14,110.14,110.12,110.13,1600.0,91.6608,91.6608,91.6442,91.6525,1600.0
2014-06-20 11:35:00,110.12,110.15,110.12,110.15,800.0,91.6442,91.6691,91.6442,91.6691,800.0
2014-06-20 11:40:00,110.17,110.17,110.17,110.17,100.0,91.6858,91.6858,91.6858,91.6858,100.0
2014-06-20 11:45:00,110.17,110.18,110.16,110.16,700.0,91.6858,91.6941,91.6775,91.6775,700.0
2014-06-20 11:50:00,110.15,110.15,110.08,110.12,1600.0,91.6691,91.6691,91.6109,91.6442,1600.0
2014-06-20 11:55:00,110.11,110.12,110.11,110.11,500.0,91.6359,91.6442,91.6359,91.6359,500.0
2014-06-20 12:00:00,110.14,110.14,110.14,110.14,100.0,91.6608,91.6608,91.6608,91.6608,100.0
2014-06-20 12:05:00,110.07,110.08,110.07,110.08,400.0,91.6026,91.6109,91.6026,91.6109,400.0
2014-06-20 12:10:00,110.08,110.08,110.08,110.08,100.0,91.6109,91.6109,91.6109,91.6109,100.0
2014-06-20 12:15:00,110.08,110.09,110.08,110.08,900.0,91.6109,91.6192,91.6109,91.6109,900.0
2014-06-20 12:20:00,110.1,110.1,110.06,110.06,1700.0,91.6275,91.6275,91.5942,91.5942,1700.0
2014-06-20 12:25:00,110.07,110.08,110.07,110.08,700.0,91.6026,91.6109,91.6026,91.6109,700.0
2014-06-20 12:30:00,110.09,110.09,110.07,110.08,3200.0,91.6192,91.6192,91.6026,91.6109,3200.0
2014-06-20 12:35:00,110.09,110.09,110.05,110.05,800.0,91.6192,91.6192,91.5859,91.5859,800.0
2014-06-20 12:40:00,110.05,110.05,110.05,110.05,0.0,91.5859,91.5859,91.5859,91.5859,0.0
2014-06-20 12:45:00,110.05,110.05,110.05,110.05,700.0,91.5859,91.5859,91.5859,91.5859,700.0
2014-06-20 12:50:00,110.07,110.07,110.05,110.05,1100.0,91.6026,91.6026,91.5859,91.5859,1100.0
2014-06-20 12:55:00,110.08,110.09,110.07,110.08,800.0,91.6109,91.6192,91.6026,91.6109,800.0
2014-06-20 13:00:00,110.04,110.04,110.04,110.04,300.0,91.5776,91.5776,91.5776,91.5776,300.0
2014-06-20 13:05:00,110.04,110.04,110.04,110.04,0.0,91.5776,91.5776,91.5776,91.5776,0.0
2014-06-20 13:10:00,110.06,110.08,110.06,110.08,2800.0,91.5942,91.6109,91.5942,91.6109,2800.0
2014-06-20 13:15:00,110.07,110.07,110.07,110.07,300.0,91.6026,91.6026,91.6026,91.6026,300.0
2014-06-20 13:20:00,110.05,110.05,110.05,110.05,100.0,91.5859,91.5859,91.5859,91.5859,100.0
2014-06-20 13:25:00,110.06,110.06,110.05,110.05,600.0,91.5942,91.5942,91.5859,91.5859,600.0
2014-06-20 13:30:00,110.03,110.04,110.0,110.0,1900.0,91.5693,91.5776,91.5443,91.5443,1900.0
2014-06-20 13:35:00,110.03,110.03,110.02,110.03,800.0,91.5693,91.5693,91.561,91.5693,800.0
2014-06-20 13:40:00,110.03,110.03,110.03,110.03,100.0,91.5693,91.5693,91.5693,91.5693,100.0
2014-06-20 13:45:00,110.01,110.02,110.01,110.01,4700.0,91.5526,91.561,91.5526,91.5526,4700.0
2014-06-20 13:50:00,110.04,110.06,110.04,110.06,600.0,91.5776,91.5942,91.5776,91.5942,600.0
2014-06-20 13:55:00,110.06,110.08,110.06,110.06,600.0,91.5942,91.6109,91.5942,91.5942,600.0
2014-06-20 14:00:00,110.05,110.05,110.02,110.02,700.0,91.5859,91.5859,91.561,91.561,700.0
2014-06-20 14:05:00,110.05,110.08,110.05,110.08,1500.0,91.5859,91.6109,91.5859,91.6109,1500.0
2014-06-20 14:10:00,110.07,110.11,110.07,110.09,1500.0,91.6026,91.6359,91.6026,91.6192,1500.0
2014-06-20 14:15:00,110.09,110.09,110.09,110.09,100.0,91.6192,91.6192,91.6192,91.6192,100.0
2014-06-20 14:20:00,110.1,110.1,110.1,110.1,100.0,91.6275,91.6275,91.6275,91.6275,100.0
2014-06-20 14:25:00,110.09,110.11,110.09,110.11,1400.0,91.6192,91.6359,91.6192,91.6359,1400.0
2014-06-20 14:30:00,110.09,110.09,110.08,110.08,1300.0,91.6192,91.6192,91.6109,91.6109,1300.0
2014-06-20 14:35:00,110.07,110.09,110.07,110.08,700.0,91.6026,91.6192,91.6026,91.6109,700.0
2014-06-20 14:40:00,110.07,110.07,110.07,110.07,200.0,91.6026,91.6026,91.6026,91.6026,200.0
2014-06-20 14:45:00,110.08,110.08,110.06,110.06,700.0,91.6109,91.6109,91.5942,91.5942,700.0
2014-06-20 14:50:00,110.07,110.08,110.06,110.06,800.0,91.6026,91.6109,91.5942,91.5942,800.0
2014-06-20 14:55:00,110.06,110.06,110.06,110.06,0.0,91.5942,91.5942,91.5942,91.5942,0.0
2014-06-20 15:00:00,110.06,110.06,110.04,110.06,2000.0,91.5942,91.5942,91.5776,91.5942,2000.0
2014-06-20 15:05:00,110.04,110.07,110.04,110.07,800.0,91.5776,91.6026,91.5776,91.6026,800.0
2014-06-20 15:10:00,110.07,110.07,110.07,110.07,400.0,91.6026,91.6026,91.6026,91.6026,400.0
2014-06-20 15:15:00,110.07,110.1,110.07,110.08,1400.0,91.6026,91.6275,91.6026,91.6109,1400.0
2014-06-20 15:20:00,110.09,110.09,110.06,110.06,300.0,91.6192,91.6192,91.5942,91.5942,300.0
2014-06-20 15:25:00,110.06,110.08,110.06,110.08,400.0,91.5942,91.6109,91.5942,91.6109,400.0
2014-06-20 15:30:00,110.1,110.14,110.1,110.14,800.0,91.6275,91.6608,91.6275,91.6608,800.0
2014-06-20 15:35:00,110.12,110.15,110.12,110.15,1100.0,91.6442,91.6691,91.6442,91.6691,1100.0
2014-06-20 15:40:00,110.16,110.16,110.15,110.15,900.0,91.6775,91.6775,91.6691,91.6691,900.0
2014-06-20 15:45:00,110.13,110.13,110.1,110.11,4400.0,91.6525,91.6525,91.6275,91.6359,4400.0
2014-06-20 15:50:00,110.11,110.15,110.11,110.14,1200.0,91.6359,91.6691,91.6359,91.6608,1200.0
2014-06-20 15:55:00,110.14,110.17,110.13,110.16,18600.0,91.6608,91.6858,91.6525,91.6775,18600.0
2014-06-23 09:30:00,110.12,110.21,110.03,110.1,22500.0,91.6442,91.7191,91.5693,91.6275,22500.0
2014-06-23 09:35:00,110.12,110.12,109.97,110.0,1500.0,91.6442,91.6442,91.5193,91.5443,1500.0
2014-06-23 09:40:00,110.03,110.03,110.03,110.03,500.0,91.5693,91.5693,91.5693,91.5693,500.0
2014-06-23 09:45:00,110.05,110.05,109.96,109.96,1200.0,91.5859,91.5859,91.511,91.511,1200.0
2014-06-23 09:50:00,110.02,110.12,110.02,110.12,300.0,91.561,91.6442,91.561,91.6442,300.0
2014-06-23 09:55:00,110.12,110.12,110.12,110.12,0.0,91.6442,91.6442,91.6442,91.6442,0.0
2014-06-23 10:00:00,110.15,110.21,110.15,110.21,2400.0,91.6691,91.7191,91.6691,91.7191,2400.0
2014-06-23 10:05:00,110.23,110.24,110.18,110.22,26900.0,91.7357,91.744,91.6941,91.7274,26900.0
2014-06-23 10:10:00,110.2,110.2,110.1,110.12,29900.0,91.7108,91.7108,91.6275,91.6442,29900.0
2014-06-23 10:15:00,110.14,110.22,110.12,110.2,34600.0,91.6608,91.7274,91.6442,91.7108,34600.0
2014-06-23 10:20:00,110.21,110.26,110.19,110.2,35200.0,91.7191,91.7607,91.7024,91.7108,35200.0
2014-06-23 10:25:00,110.21,110.22,110.13,110.15,31000.0,91.7191,91.7274,91.6525,91.6691,31000.0
2014-06-23 10:30:00,110.18,110.22,110.18,110.21,28500.0,91.6941,91.7274,91.6941,91.7191,28500.0
2014-06-23 10:35:00,110.18,110.18,110.15,110.18,1000.0,91.6941,91.6941,91.6691,91.6941,1000.0
2014-06-23 10:40:00,110.16,110.16,110.12,110.12,1000.0,91.6775,91.6775,91.6442,91.6442,1000.0
2014-06-23 10:45:00,110.17,110.17,110.11,110.11,1300.0,91.6858,91.6858,91.6359,91.6359,1300.0
2014-06-23 10:50:00,110.09,110.09,110.04,110.04,1400.0,91.6192,91.6192,91.5776,91.5776,1400.0
2014-06-23 10:55:00,110.04,110.07,110.03,110.07,2400.0,91.5776,91.6026,91.5693,91.6026,2400.0
2014-06-23 11:00:00,110.07,110.09,110.05,110.09,2200.0,91.6026,91.6192,91.5859,91.6192,2200.0
2014-06-23 11:05:00,110.09,110.09,110.04,110.06,5400.0,91.6192,91.6192,91.5776,91.5942,5400.0
2014-06-23 11:10:00,110.08,110.09,110.04,110.04,1800.0,91.6109,91.6192,91.5776,91.5776,1800.0
2014-06-23 11:15:00,110.05,110.05,110.03,110.03,300.0,91.5859,91.5859,91.5693,91.5693,300.0
2014-06-23 11:20:00,110.03,110.04,110.03,110.04,1600.0,91.5693,91.5776,91.5693,91.5776,1600.0
2014-06-23 11:25:00,110.09,110.09,110.03,110.04,1600.0,91.6192,91.6192,91.5693,91.5776,1600.0
2014-06-23 11:30:00,109.97,110.0,109.95,109.99,3100.0,91.5193,91.5443,91.5027,91.536,3100.0
2014-06-23 11:35:00,110.0,110.0,110.0,110.0,500.0,91.5443,91.5443,91.5443,91.5443,500.0
2014-06-23 11:40:00,109.99,109.99,109.99,109.99,200.0,91.536,91.536,91.536,91.536,200.0
2014-06-23 11:45:00,110.0,110.0,109.97,109.97,200.0,91.5443,91.5443,91.5193,91.5193,200.0
2014-06-23 11:50:00,110.0,110.01,109.98,109.98,2100.0,91.5443,91.5526,91.5277,91.5277,2100.0
2014-06-23 11:55:00,110.0,110.0,109.98,109.98,2200.0,91.5443,91.5443,91.5277,91.5277,2200.0
2014-06-23 12:00:00,109.99,109.99,109.99,109.99,2700.0,91.536,91.536,91.536,91.536,2700.0
2014-06-23 12:05:00,110.05,110.05,110.04,110.04,1500.0,91.5859,91.5859,91.5776,91.5776,1500.0
2014-06-23 12:10:00,110.06,110.06,110.04,110.04,2800.0,91.5942,91.5942,91.5776,91.5776,2800.0
2014-06-23 12:15:00,110.05,110.08,110.05,110.08,4700.0,91.5859,91.6109,91.5859,91.6109,4700.0
2014-06-23 12:20:00,110.05,110.06,110.05,110.06,1300.0,91.5859,91.5942,91.5859,91.5942,1300.0
2014-06-23 12:25:00,110.07,110.07,110.06,110.06,1100.0,91.6026,91.6026,91.5942,91.5942,1100.0
2014-06-23 12:30:00,110.08,110.09,110.08,110.09,1400.0,91.6109,91.6192,91.6109,91.6192,1400.0
2014-06-23 12:35:00,110.08,110.08,110.08,110.08,700.0,91.6109,91.6109,91.6109,91.6109,700.0
2014-06-23 12:40:00,110.08,110.1,110.08,110.1,2400.0,91.6109,91.6275,91.6109,91.6275,2400.0
2014-06-23 12:45:00,110.07,110.09,110.07,110.09,1300.0,91.6026,91.6192,91.6026,91.6192,1300.0
2014-06-23 12:50:00,110.07,110.09,110.07,110.09,10600.0,91.6026,91.6192,91.6026,91.6192,10600.0
2014-06-23 12:55:00,110.09,110.09,110.09,110.09,1500.0,91.6192,91.6192,91.6192,91.6192,1500.0
2014-06-23 13:00:00,110.09,110.09,110.09,110.09,0.0,91.6192,91.6192,91.6192,91.6192,0.0
2014-06-23 13:05:00,110.09,110.09,110.09,110.09,0.0,91.6192,91.6192,91.6192,91.6192,0.0
2014-06-23 13:10:00,110.05,110.05,110.03,110.03,2300.0,91.5859,91.5859,91.5693,91.5693,2300.0
2014-06-23 13:15:00,110.04,110.04,109.97,109.97,5900.0,91.5776,91.5776,91.5193,91.5193,5900.0
2014-06-23 13:20:00,110.01,110.02,110.01,110.02,3500.0,91.5526,91.561,91.5526,91.561,3500.0
2014-06-23 13:25:00,109.98,109.98,109.98,109.98,1900.0,91.5277,91.5277,91.5277,91.5277,1900.0
2014-06-23 13:30:00,109.95,109.99,109.95,109.99,2200.0,91.5027,91.536,91.5027,91.536,2200.0
2014-06-23 13:35:00,109.98,110.01,109.98,110.01,2200.0,91.5277,91.5526,91.5277,91.5526,2200.0
2014-06-23 13:40:00,110.0,110.0,109.98,109.98,200.0,91.5443,91.5443,91.5277,91.5277,200.0
2014-06-23 13:45:00,109.99,110.01,109.99,110.0,2600.0,91.536,91.5526,91.536,91.5443,2600.0
2014-06-23 13:50:00,109.98,110.04,109.98,110.04,1500.0,91.5277,91.5776,91.5277,91.5776,1500.0
2014-06-23 13:55:00,110.04,110.04,110.0,110.0,1000.0,91.5776,91.5776,91.5443,91.5443,1000.0
2014-06-23 14:00:00,110.02,110.03,109.98,109.98,2600.0,91.561,91.5693,91.5277,91.5277,2600.0
2014-06-23 14:05:00,110.0,110.0,110.0,110.0,3600.0,91.5443,91.5443,91.5443,91.5443,3600.0
2014-06-23 14:10:00,110.0,110.04,110.0,110.04,1600.0,91.5443,91.5776,91.5443,91.5776,1600.0
2014-06-23 14:15:00,110.05,110.05,110.04,110.04,800.0,91.5859,91.5859,91.5776,91.5776,800.0
2014-06-23 14:20:00,110.05,110.08,110.05,110.08,1000.0,91.5859,91.6109,91.5859,91.6109,1000.0
2014-06-23 14:25:00,110.05,110.05,110.01,110.03,900.0,91.5859,91.5859,91.5526,91.5693,900.0
2014-06-23 14:30:00,110.03,110.05,110.02,110.02,900.0,91.5693,91.5859,91.561,91.561,900.0
2014-06-23 14:35:00,110.02,110.02,110.02,110.02,0.0,91.561,91.561,91.561,91.561,0.0
2014-06-23 14:40:00,110.05,110.05,110.03,110.05,800.0,91.5859,91.5859,91.5693,91.5859,800.0
2014-06-23 14:45:00,110.05,110.07,110.03,110.03,2200.0,91.5859,91.6026,91.5693,91.5693,2200.0
2014-06-23 14:50:00,110.01,110.04,110.01,110.02,11700.0,91.5526,91.5776,91.5526,91.561,11700.0
2014-06-23 14:55:00,110.04,110.07,110.04,110.06,1300.0,91.5776,91.6026,91.5776,91.5942,1300.0
2014-06-23 15:00:00,110.06,110.07,110.06,110.07,1900.0,91.5942,91.6026,91.5942,91.6026,1900.0
2014-06-23 15:05:00,110.06,110.06,110.03,110.03,4100.0,91.5942,91.5942,91.5693,91.5693,4100.0
2014-06-23 15:10:00,110.02,110.02,110.02,110.02,100.0,91.561,91.561,91.561,91.561,100.0
2014-06-23 15:15:00,110.03,110.03,110.03,110.03,100.0,91.5693,91.5693,91.5693,91.5693,100.0
2014-06-23 15:20:00,110.05,110.07,110.04,110.04,4900.0,91.5859,91.6026,91.5776,91.5776,4900.0
2014-06-23 15:25:00,110.03,110.04,110.03,110.04,900.0,91.5693,91.5776,91.5693,91.5776,900.0
2014-06-23 15:30:00,110.06,110.06,110.06,110.06,100.0,91.5942,91.5942,91.5942,91.5942,100.0
2014-06-23 15:35:00,110.06,110.07,110.06,110.07,500.0,91.5942,91.6026,91.5942,91.6026,500.0
2014-06-23 15:40:00,110.09,110.09,110.09,110.09,200.0,91.6192,91.6192,91.6192,91.6192,200.0
2014-06-23 15:45:00,110.1,110.11,110.1,110.1,700.0,91.6275,91.6359,91.6275,91.6275,700.0
2014-06-23 15:50:00,110.13,110.14,110.12,110.13,3900.0,91.6525,91.6608,91.6442,91.6525,3900.0
2014-06-23 15:55:00,110.13,110.16,110.12,110.13,6800.0,91.6525,91.6775,91.6442,91.6525,6800.0
2014-06-24 09:30:00,109.96,110.02,109.96,110.02,2600.0,91.511,91.561,91.511,91.561,2600.0
2014-06-24 09:35:00,110.03,110.06,110.02,110.02,500.0,91.5693,91.5942,91.561,91.561,500.0
2014-06-24 09:40:00,110.03,110.04,110.03,110.04,200.0,91.5693,91.5776,91.5693,91.5776,200.0
2014-06-24 09:45:00,110.08,110.09,110.07,110.07,500.0,91.6109,91.6192,91.6026,91.6026,500.0
2014-06-24 09:50:00,110.05,110.05,109.99,110.0,8400.0,91.5859,91.5859,91.536,91.5443,8400.0
2014-06-24 09:55:00,110.03,110.03,109.96,109.96,3400.0,91.5693,91.5693,91.511,91.511,3400.0
2014-06-24 10:00:00,110.01,110.06,110.01,110.06,4300.0,91.5526,91.5942,91.5526,91.5942,4300.0
2014-06-24 10:05:00,110.13,110.23,110.13,110.18,6700.0,91.6525,91.7357,91.6525,91.6941,6700.0
2014-06-24 10:10:00,110.19,110.23,110.18,110.19,14900.0,91.7024,91.7357,91.6941,91.7024,14900.0
2014-06-24 10:15:00,110.2,110.21,110.16,110.2,3100.0,91.7108,91.7191,91.6775,91.7108,3100.0
2014-06-24 10:20:00,110.21,110.28,110.2,110.27,800.0,91.7191,91.7773,91.7108,91.769,800.0
2014-06-24 10:25:00,110.26,110.34,110.26,110.34,300.0,91.7607,91.8273,91.7607,91.8273,300.0
2014-06-24 10:30:00,110.36,110.39,110.36,110.36,1100.0,91.8439,91.8689,91.8439,91.8439,1100.0
2014-06-24 10:35:00,110.35,110.43,110.35,110.42,4200.0,91.8356,91.9022,91.8356,91.8938,4200.0
2014-06-24 10:40:00,110.43,110.43,110.41,110.41,1000.0,91.9022,91.9022,91.8855,91.8855,1000.0
2014-06-24 10:45:00,110.4,110.4,110.39,110.39,700.0,91.8772,91.8772,91.8689,91.8689,700.0
2014-06-24 10:50:00,110.41,110.41,110.4,110.4,200.0,91.8855,91.8855,91.8772,91.8772,200.0
2014-06-24 10:55:00,110.41,110.43,110.41,110.42,1300.0,91.8855,91.9022,91.8855,91.8938,1300.0
2014-06-24 11:00:00,110.45,110.48,110.45,110.47,1700.0,91.9188,91.9438,91.9188,91.9355,1700.0
2014-06-24 11:05:00,110.44,110.45,110.42,110.42,2100.0,91.9105,91.9188,91.8938,91.8938,2100.0
2014-06-24 11:10:00,110.41,110.41,110.4,110.4,3400.0,91.8855,91.8855,91.8772,91.8772,3400.0
2014-06-24 11:15:00,110.41,110.42,110.4,110.4,700.0,91.8855,91.8938,91.8772,91.8772,700.0
2014-06-24 11:20:00,110.43,110.43,110.41,110.42,2700.0,91.9022,91.9022,91.8855,91.8938,2700.0
2014-06-24 11:25:00,110.42,110.44,110.41,110.41,1200.0,91.8938,91.9105,91.8855,91.8855,1200.0
2014-06-24 11:30:00,110.43,110.43,110.4,110.4,300.0,91.9022,91.9022,91.8772,91.8772,300.0
2014-06-24 11:35:00,110.38,110.39,110.38,110.38,1000.0,91.8606,91.8689,91.8606,91.8606,1000.0
2014-06-24 11:40:00,110.38,110.38,110.38,110.38,800.0,91.8606,91.8606,91.8606,91.8606,800.0
2014-06-24 11:45:00,110.39,110.4,110.39,110.4,1200.0,91.8689,91.8772,91.8689,91.8772,1200.0
2014-06-24 11:50:00,110.38,110.38,110.37,110.37,800.0,91.8606,91.8606,91.8522,91.8522,800.0
2014-06-24 11:55:00,110.39,110.4,110.39,110.4,400.0,91.8689,91.8772,91.8689,91.8772,400.0
2014-06-24 12:00:00,110.4,110.4,110.4,110.4,0.0,91.8772,91.8772,91.8772,91.8772,0.0
2014-06-24 12:05:00,110.38,110.38,110.38,110.38,500.0,91.8606,91.8606,91.8606,91.8606,500.0
2014-06-24 12:10:00,110.37,110.38,110.37,110.37,1500.0,91.8522,91.8606,91.8522,91.8522,1500.0
2014-06-24 12:15:00,110.37,110.37,110.37,110.37,200.0,91.8522,91.8522,91.8522,91.8522,200.0
2014-06-24 12:20:00,110.34,110.34,110.34,110.34,200.0,91.8273,91.8273,91.8273,91.8273,200.0
2014-06-24 12:25:00,110.35,110.37,110.35,110.37,1800.0,91.8356,91.8522,91.8356,91.8522,1800.0
2014-06-24 12:30:00,110.37,110.38,110.37,110.38,132500.0,91.8522,91.8606,91.8522,91.8606,132500.0
2014-06-24 12:35:00,110.38,110.39,110.36,110.37,36900.0,91.8606,91.8689,91.8439,91.8522,36900.0
2014-06-24 12:40:00,110.37,110.37,110.35,110.35,900.0,91.8522,91.8522,91.8356,91.8356,900.0
2014-06-24 12:45:00,110.33,110.33,110.31,110.32,5000.0,91.8189,91.8189,91.8023,91.8106,5000.0
2014-06-24 12:50:00,110.32,110.32,110.31,110.32,1500.0,91.8106,91.8106,91.8023,91.8106,1500.0
2014-06-24 12:55:00,110.31,110.31,110.25,110.26,9800.0,91.8023,91.8023,91.7524,91.7607,9800.0
2014-06-24 13:00:00,110.23,110.23,110.14,110.16,3900.0,91.7357,91.7357,91.6608,91.6775,3900.0
2014-06-24 13:05:00,110.14,110.14,110.12,110.13,400.0,91.6608,91.6608,91.6442,91.6525,400.0
2014-06-24 13:10:00,110.14,110.16,110.06,110.06,24800.0,91.6608,91.6775,91.5942,91.5942,24800.0
2014-06-24 13:15:00,110.01,110.01,109.98,109.98,1600.0,91.5526,91.5526,91.5277,91.5277,1600.0
2014-06-24 13:20:00,110.0,110.0,109.98,109.99,2800.0,91.5443,91.5443,91.5277,91.536,2800.0
2014-06-24 13:25:00,109.99,110.08,109.99,110.08,12800.0,91.536,91.6109,91.536,91.6109,12800.0
2014-06-24 13:30:00,110.07,110.13,110.07,110.12,4400.0,91.6026,91.6525,91.6026,91.6442,4400.0
2014-06-24 13:35:00,110.09,110.12,110.09,110.12,3100.0,91.6192,91.6442,91.6192,91.6442,3100.0
2014-06-24 13:40:00,110.12,110.12,110.08,110.08,2300.0,91.6442,91.6442,91.6109,91.6109,2300.0
2014-06-24 13:45:00,110.08,110.08,110.05,110.05,3400.0,91.6109,91.6109,91.5859,91.5859,3400.0
2014-06-24 13:50:00,110.06,110.06,110.01,110.01,600.0,91.5942,91.5942,91.5526,91.5526,600.0
2014-06-24 13:55:00,110.01,110.01,109.95,109.95,2000.0,91.5526,91.5526,91.5027,91.5027,2000.0
2014-06-24 14:00:00,109.96,110.02,109.96,110.02,1400.0,91.511,91.561,91.511,91.561,1400.0
2014-06-24 14:05:00,109.99,109.99,109.97,109.99,600.0,91.536,91.536,91.5193,91.536,600.0
2014-06-24 14:10:00,110.01,110.06,110.01,110.06,1700.0,91.5526,91.5942,91.5526,91.5942,1700.0
2014-06-24 14:15:00,110.02,110.02,110.0,110.0,1000.0,91.561,91.561,91.5443,91.5443,1000.0
2014-06-24 14:20:00,110.01,110.02,109.96,109.96,2500.0,91.5526,91.561,91.511,91.511,2500.0
2014-06-24 14:25:00,109.95,109.95,109.85,109.85,8300.0,91.5027,91.5027,91.4195,91.4195,8300.0
2014-06-24 14:30:00,109.86,109.86,109.79,109.79,3000.0,91.4278,91.4278,91.3696,91.3696,3000.0
2014-06-24 14:35:00,109.78,109.85,109.78,109.83,1900.0,91.3612,91.4195,91.3612,91.4028,1900.0
2014-06-24 14:40:00,109.83,109.88,109.83,109.88,14800.0,91.4028,91.4444,91.4028,91.4444,14800.0
2014-06-24 14:45:00,109.86,109.89,109.84,109.88,3400.0,91.4278,91.4528,91.4112,91.4444,3400.0
2014-06-24 14:50:00,109.85,109.86,109.8,109.84,2600.0,91.4195,91.4278,91.3779,91.4112,2600.0
2014-06-24 14:55:00,109.85,109.89,109.84,109.84,2000.0,91.4195,91.4528,91.4112,91.4112,2000.0
2014-06-24 15:00:00,109.82,109.82,109.65,109.7,9200.0,91.3945,91.3945,91.253,91.2947,9200.0
2014-06-24 15:05:00,109.71,109.71,109.61,109.62,2900.0,91.303,91.303,91.2198,91.2281,2900.0
2014-06-24 15:10:00,109.59,109.59,109.46,109.47,4500.0,91.2031,91.2031,91.0949,91.1032,4500.0
2014-06-24 15:15:00,109.47,109.52,109.47,109.5,7000.0,91.1032,91.1449,91.1032,91.1282,7000.0
2014-06-24 15:20:00,109.44,109.49,109.38,109.43,10900.0,91.0783,91.1199,91.0283,91.07,10900.0
2014-06-24 15:25:00,109.39,109.5,109.36,109.44,3200.0,91.0367,91.1282,91.0117,91.0783,3200.0
2014-06-24 15:30:00,109.44,109.52,109.38,109.38,2500.0,91.0783,91.1449,91.0283,91.0283,2500.0
2014-06-24 15:35:00,109.41,109.42,109.32,109.32,3700.0,91.0533,91.0616,90.9784,90.9784,3700.0
2014-06-24 15:40:00,109.37,109.47,109.37,109.47,4500.0,91.02,91.1032,91.02,91.1032,4500.0
2014-06-24 15:45:00,109.46,109.52,109.45,109.5,3400.0,91.0949,91.1449,91.0866,91.1282,3400.0
2014-06-24 15:50:00,109.52,109.54,109.45,109.47,111300.0,91.1449,91.1615,91.0866,91.1032,111300.0
2014-06-24 15:55:00,109.47,109.53,109.41,109.42,22300.0,91.1032,91.1532,91.0533,91.0616,22300.0
2014-06-25 09:30:00,109.24,109.39,109.23,109.39,3500.0,90.9118,91.0367,90.9035,91.0367,3500.0
2014-06-25 09:35:00,109.45,109.49,109.38,109.38,1700.0,91.0866,91.1199,91.0283,91.0283,1700.0
2014-06-25 09:40:00,109.42,109.55,109.42,109.55,1100.0,91.0616,91.1698,91.0616,91.1698,1100.0
2014-06-25 09:45:00,109.59,109.59,109.53,109.53,4000.0,91.2031,91.2031,91.1532,91.1532,4000.0
2014-06-25 09:50:00,109.58,109.68,109.56,109.63,3700.0,91.1948,91.278,91.1781,91.2364,3700.0
2014-06-25 09:55:00,109.64,109.65,109.55,109.55,1900.0,91.2447,91.253,91.1698,91.1698,1900.0
2014-06-25 10:00:00,109.59,109.59,109.51,109.51,1900.0,91.2031,91.2031,91.1365,91.1365,1900.0
2014-06-25 10:05:00,109.46,109.51,109.46,109.51,6600.0,91.0949,91.1365,91.0949,91.1365,6600.0
2014-06-25 10:10:00,109.53,109.67,109.51,109.65,2100.0,91.1532,91.2697,91.1365,91.253,2100.0
2014-06-25 10:15:00,109.63,109.63,109.53,109.53,1300.0,91.2364,91.2364,91.1532,91.1532,1300.0
2014-06-25 10:20:00,109.54,109.59,109.44,109.44,5400.0,91.1615,91.2031,91.0783,91.0783,5400.0
2014-06-25 10:25:00,109.45,109.55,109.45,109.52,4000.0,91.0866,91.1698,91.0866,91.1449,4000.0
2014-06-25 10:30:00,109.52,109.6,109.51,109.53,4400.0,91.1449,91.2114,91.1365,91.1532,4400.0
2014-06-25 10:35:00,109.52,109.52,109.48,109.48,1200.0,91.1449,91.1449,91.1116,91.1116,1200.0
2014-06-25 10:40:00,109.49,109.56,109.48,109.54,1800.0,91.1199,91.1781,91.1116,91.1615,1800.0
2014-06-25 10:45:00,109.58,109.63,109.58,109.62,4300.0,91.1948,91.2364,91.1948,91.2281,4300.0
2014-06-25 10:50:00,109.61,109.69,109.61,109.67,4600.0,91.2198,91.2863,91.2198,91.2697,4600.0
2014-06-25 10:55:00,109.68,109.82,109.67,109.81,1500.0,91.278,91.3945,91.2697,91.3862,1500.0
2014-06-25 11:00:00,109.82,109.82,109.77,109.81,8900.0,91.3945,91.3945,91.3529,91.3862,8900.0
2014-06-25 11:05:00,109.79,109.79,109.75,109.76,3100.0,91.3696,91.3696,91.3363,91.3446,3100.0
2014-06-25 11:10:00,109.77,109.82,109.76,109.78,6200.0,91.3529,91.3945,91.3446,91.3612,6200.0
2014-06-25 11:15:00,109.79,109.79,109.66,109.67,11900.0,91.3696,91.3696,91.2614,91.2697,11900.0
2014-06-25 11:20:00,109.68,109.75,109.68,109.75,4700.0,91.278,91.3363,91.278,91.3363,4700.0
2014-06-25 11:25:00,109.77,109.78,109.7,109.7,3100.0,91.3529,91.3612,91.2947,91.2947,3100.0
2014-06-25 11:30:00,109.72,109.73,109.69,109.69,1500.0,91.3113,91.3196,91.2863,91.2863,1500.0
2014-06-25 11:35:00,109.68,109.68,109.6,109.6,1000.0,91.278,91.278,91.2114,91.2114,1000.0
2014-06-25 11:40:00,109.66,109.68,109.66,109.68,1100.0,91.2614,91.278,91.2614,91.278,1100.0
2014-06-25 11:45:00,109.68,109.68,109.57,109.57,1200.0,91.278,91.278,91.1865,91.1865,1200.0
2014-06-25 11:50:00,109.63,109.63,109.61,109.61,2600.0,91.2364,91.2364,91.2198,91.2198,2600.0
2014-06-25 11:55:00,109.62,109.7,109.62,109.7,800.0,91.2281,91.2947,91.2281,91.2947,800.0
2014-06-25 12:00:00,109.67,109.72,109.67,109.69,1400.0,91.2697,91.3113,91.2697,91.2863,1400.0
2014-06-25 12:05:00,109.66,109.66,109.64,109.65,900.0,91.2614,91.2614,91.2447,91.253,900.0
2014-06-25 12:10:00,109.66,109.66,109.64,109.64,1900.0,91.2614,91.2614,91.2447,91.2447,1900.0
2014-06-25 12:15:00,109.64,109.71,109.64,109.69,300.0,91.2447,91.303,91.2447,91.2863,300.0
2014-06-25 12:20:00,109.67,109.67,109.66,109.66,500.0,91.2697,91.2697,91.2614,91.2614,500.0
2014-06-25 12:25:00,109.64,109.68,109.64,109.68,1000.0,91.2447,91.278,91.2447,91.278,1000.0
2014-06-25 12:30:00,109.71,109.71,109.69,109.69,700.0,91.303,91.303,91.2863,91.2863,700.0
2014-06-25 12:35:00,109.7,109.7,109.68,109.69,1000.0,91.2947,91.2947,91.278,91.2863,1000.0
2014-06-25 12:40:00,109.7,109.71,109.66,109.71,1100.0,91.2947,91.303,91.2614,91.303,1100.0
2014-06-25 12:45:00,109.69,109.69,109.68,109.68,700.0,91.2863,91.2863,91.278,91.278,700.0
2014-06-25 12:50:00,109.69,109.69,109.69,109.69,200.0,91.2863,91.2863,91.2863,91.2863,200.0
2014-06-25 12:55:00,109.69,109.69,109.67,109.68,400.0,91.2863,91.2863,91.2697,91.278,400.0
2014-06-25 13:00:00,109.67,109.72,109.67,109.72,400.0,91.2697,91.3113,91.2697,91.3113,400.0
2014-06-25 13:05:00,109.79,109.8,109.78,109.78,500.0,91.3696,91.3779,91.3612,91.3612,500.0
2014-06-25 13:10:00,109.76,109.76,109.74,109.74,3000.0,91.3446,91.3446,91.3279,91.3279,3000.0
2014-06-25 13:15:00,109.76,109.76,109.71,109.73,4200.0,91.3446,91.3446,91.303,91.3196,4200.0
2014-06-25 13:20:00,109.75,109.79,109.73,109.78,1700.0,91.3363,91.3696,91.3196,91.3612,1700.0
2014-06-25 13:25:00,109.76,109.77,109.72,109.73,2700.0,91.3446,91.3529,91.3113,91.3196,2700.0
2014-06-25 13:30:00,109.73,109.75,109.73,109.75,500.0,91.3196,91.3363,91.3196,91.3363,500.0
2014-06-25 13:35:00,109.76,109.77,109.76,109.76,2100.0,91.3446,91.3529,91.3446,91.3446,2100.0
2014-06-25 13:40:00,109.75,109.77,109.73,109.77,1800.0,91.3363,91.3529,91.3196,91.3529,1800.0
2014-06-25 13:45:00,109.74,109.76,109.74,109.76,5900.0,91.3279,91.3446,91.3279,91.3446,5900.0
2014-06-25 13:50:00,109.75,109.81,109.75,109.8,5500.0,91.3363,91.3862,91.3363,91.3779,5500.0
2014-06-25 13:55:00,109.81,109.88,109.81,109.86,6100.0,91.3862,91.4444,91.3862,91.4278,6100.0
2014-06-25 14:00:00,109.86,109.87,109.82,109.82,1300.0,91.4278,91.4361,91.3945,91.3945,1300.0
2014-06-25 14:05:00,109.84,109.84,109.82,109.82,2300.0,91.4112,91.4112,91.3945,91.3945,2300.0
2014-06-25 14:10:00,109.86,109.86,109.84,109.84,500.0,91.4278,91.4278,91.4112,91.4112,500.0
2014-06-25 14:15:00,109.85,109.87,109.83,109.86,1600.0,91.4195,91.4361,91.4028,91.4278,1600.0
2014-06-25 14:20:00,109.87,109.92,109.87,109.89,6200.0,91.4361,91.4777,91.4361,91.4528,6200.0
2014-06-25 14:25:00,109.91,109.93,109.9,109.91,1000.0,91.4694,91.4861,91.4611,91.4694,1000.0
2014-06-25 14:30:00,109.91,109.94,109.91,109.94,600.0,91.4694,91.4944,91.4694,91.4944,600.0
2014-06-25 14:35:00,109.92,109.93,109.9,109.92,5800.0,91.4777,91.4861,91.4611,91.4777,5800.0
2014-06-25 14:40:00,109.92,109.94,109.89,109.9,1600.0,91.4777,91.4944,91.4528,91.4611,1600.0
2014-06-25 14:45:00,109.87,109.87,109.83,109.84,1400.0,91.4361,91.4361,91.4028,91.4112,1400.0
2014-06-25 14:50:00,109.85,109.89,109.85,109.88,3000.0,91.4195,91.4528,91.4195,91.4444,3000.0
2014-06-25 14:55:00,109.87,109.88,109.82,109.84,2700.0,91.4361,91.4444,91.3945,91.4112,2700.0
2014-06-25 15:00:00,109.84,109.85,109.82,109.82,2100.0,91.4112,91.4195,91.3945,91.3945,2100.0
2014-06-25 15:05:00,109.81,109.85,109.8,109.84,3800.0,91.3862,91.4195,91.3779,91.4112,3800.0
2014-06-25 15:10:00,109.83,109.88,109.82,109.86,4700.0,91.4028,91.4444,91.3945,91.4278,4700.0
2014-06-25 15:15:00,109.85,109.87,109.83,109.87,3300.0,91.4195,91.4361,91.4028,91.4361,3300.0
2014-06-25 15:20:00,109.89,109.91,109.87,109.9,6300.0,91.4528,91.4694,91.4361,91.4611,6300.0
2014-06-25 15:25:00,109.9,109.94,109.89,109.91,8900.0,91.4611,91.4944,91.4528,91.4694,8900.0
2014-06-25 15:30:00,109.92,109.93,109.9,109.92,4000.0,91.4777,91.4861,91.4611,91.4777,4000.0
2014-06-25 15:35:00,109.97,110.02,109.97,109.99,2700.0,91.5193,91.561,91.5193,91.536,2700.0
2014-06-25 15:40:00,110.01,110.04,110.01,110.02,1500.0,91.5526,91.5776,91.5526,91.561,1500.0
2014-06-25 15:45:00,110.05,110.05,109.99,109.99,2500.0,91.5859,91.5859,91.536,91.536,2500.0
2014-06-25 15:50:00,110.0,110.01,109.96,109.98,3200.0,91.5443,91.5526,91.511,91.5277,3200.0
2014-06-25 15:55:00,109.98,110.01,109.95,109.95,15600.0,91.5277,91.5526,91.5027,91.5027,15600.0
2014-06-26 09:30:00,110.01,110.01,109.79,109.8,2000.0,91.5526,91.5526,91.3696,91.3779,2000.0
2014-06-26 09:35:00,109.81,109.81,109.72,109.72,1100.0,91.3862,91.3862,91.3113,91.3113,1100.0
2014-06-26 09:40:00,109.61,109.61,109.51,109.51,400.0,91.2198,91.2198,91.1365,91.1365,400.0
2014-06-26 09:45:00,109.47,109.47,109.27,109.28,15600.0,91.1032,91.1032,90.9368,90.9451,15600.0
2014-06-26 09:50:00,109.27,109.29,109.18,109.27,57900.0,90.9368,90.9534,90.8619,90.9368,57900.0
2014-06-26 09:55:00,109.21,109.34,109.21,109.34,1800.0,90.8869,90.9951,90.8869,90.9951,1800.0
2014-06-26 10:00:00,109.31,109.34,109.28,109.34,1200.0,90.9701,90.9951,90.9451,90.9951,1200.0
2014-06-26 10:05:00,109.35,109.35,109.29,109.35,400.0,91.0034,91.0034,90.9534,91.0034,400.0
2014-06-26 10:10:00,109.37,109.41,109.35,109.35,1900.0,91.02,91.0533,91.0034,91.0034,1900.0
2014-06-26 10:15:00,109.38,109.38,109.37,109.37,400.0,91.0283,91.0283,91.02,91.02,400.0
2014-06-26 10:20:00,109.47,109.55,109.46,109.46,2800.0,91.1032,91.1698,91.0949,91.0949,2800.0
2014-06-26 10:25:00,109.48,109.48,109.42,109.47,1800.0,91.1116,91.1116,91.0616,91.1032,1800.0
2014-06-26 10:30:00,109.48,109.48,109.4,109.44,2200.0,91.1116,91.1116,91.045,91.0783,2200.0
2014-06-26 10:35:00,109.45,109.47,109.36,109.38,1500.0,91.0866,91.1032,91.0117,91.0283,1500.0
2014-06-26 10:40:00,109.38,109.49,109.33,109.46,2400.0,91.0283,91.1199,90.9867,91.0949,2400.0
2014-06-26 10:45:00,109.45,109.47,109.41,109.42,27100.0,91.0866,91.1032,91.0533,91.0616,27100.0
2014-06-26 10:50:00,109.47,109.48,109.43,109.43,2800.0,91.1032,91.1116,91.07,91.07,2800.0
2014-06-26 10:55:00,109.42,109.45,109.42,109.43,1200.0,91.0616,91.0866,91.0616,91.07,1200.0
2014-06-26 11:00:00,109.45,109.57,109.45,109.55,1400.0,91.0866,91.1865,91.0866,91.1698,1400.0
2014-06-26 11:05:00,109.59,109.6,109.52,109.52,1700.0,91.2031,91.2114,91.1449,91.1449,1700.0
2014-06-26 11:10:00,109.53,109.53,109.51,109.51,1000.0,91.1532,91.1532,91.1365,91.1365,1000.0
2014-06-26 11:15:00,109.5,109.5,109.37,109.42,1700.0,91.1282,91.1282,91.02,91.0616,1700.0
2014-06-26 11:20:00,109.49,109.51,109.47,109.51,2800.0,91.1199,91.1365,91.1032,91.1365,2800.0
2014-06-26 11:25:00,109.51,109.52,109.46,109.48,3600.0,91.1365,91.1449,91.0949,91.1116,3600.0
2014-06-26 11:30:00,109.5,109.52,109.43,109.43,3300.0,91.1282,91.1449,91.07,91.07,3300.0
2014-06-26 11:35:00,109.52,109.57,109.52,109.56,1800.0,91.1449,91.1865,91.1449,91.1781,1800.0
2014-06-26 11:40:00,109.54,109.54,109.52,109.53,1600.0,91.1615,91.1615,91.1449,91.1532,1600.0
2014-06-26 11:45:00,109.57,109.58,109.54,109.56,2200.0,91.1865,91.1948,91.1615,91.1781,2200.0
2014-06-26 11:50:00,109.56,109.58,109.52,109.58,1600.0,91.1781,91.1948,91.1449,91.1948,1600.0
2014-06-26 11:55:00,109.57,109.57,109.55,109.56,2400.0,91.1865,91.1865,91.1698,91.1781,2400.0
2014-06-26 12:00:00,109.57,109.6,109.57,109.58,3200.0,91.1865,91.2114,91.1865,91.1948,3200.0
2014-06-26 12:05:00,109.58,109.58,109.54,109.56,4500.0,91.1948,91.1948,91.1615,91.1781,4500.0
2014-06-26 12:10:00,109.55,109.55,109.49,109.53,14200.0,91.1698,91.1698,91.1199,91.1532,14200.0
2014-06-26 12:15:00,109.53,109.54,109.5,109.51,3200.0,91.1532,91.1615,91.1282,91.1365,3200.0
2014-06-26 12:20:00,109.54,109.54,109.53,109.54,1000.0,91.1615,91.1615,91.1532,91.1615,1000.0
2014-06-26 12:25:00,109.53,109.53,109.49,109.51,2400.0,91.1532,91.1532,91.1199,91.1365,2400.0
2014-06-26 12:30:00,109.51,109.56,109.51,109.56,600.0,91.1365,91.1781,91.1365,91.1781,600.0
2014-06-26 12:35:00,109.57,109.57,109.52,109.54,2400.0,91.1865,91.1865,91.1449,91.1615,2400.0
2014-06-26 12:40:00,109.52,109.53,109.52,109.52,1300.0,91.1449,91.1532,91.1449,91.1449,1300.0
2014-06-26 12:45:00,109.55,109.55,109.49,109.5,700.0,91.1698,91.1698,91.1199,91.1282,700.0
2014-06-26 12:50:00,109.52,109.54,109.52,109.52,800.0,91.1449,91.1615,91.1449,91.1449,800.0
2014-06-26 12:55:00,109.51,109.51,109.5,109.5,600.0,91.1365,91.1365,91.1282,91.1282,600.0
2014-06-26 13:00:00,109.48,109.51,109.48,109.49,1600.0,91.1116,91.1365,91.1116,91.1199,1600.0
2014-06-26 13:05:00,109.51,109.55,109.49,109.55,1400.0,91.1365,91.1698,91.1199,91.1698,1400.0
2014-06-26 13:10:00,109.54,109.55,109.53,109.54,1000.0,91.1615,91.1698,91.1532,91.1615,1000.0
2014-06-26 13:15:00,109.54,109.55,109.53,109.55,1100.0,91.1615,91.1698,91.1532,91.1698,1100.0
2014-06-26 13:20:00,109.62,109.72,109.62,109.7,2500.0,91.2281,91.3113,91.2281,91.2947,2500.0
2014-06-26 13:25:00,109.74,109.77,109.74,109.74,1900.0,91.3279,91.3529,91.3279,91.3279,1900.0
2014-06-26 13:30:00,109.79,109.79,109.73,109.73,1200.0,91.3696,91.3696,91.3196,91.3196,1200.0
2014-06-26 13:35:00,109.75,109.78,109.74,109.78,2100.0,91.3363,91.3612,91.3279,91.3612,2100.0
2014-06-26 13:40:00,109.8,109.82,109.76,109.78,1600.0,91.3779,91.3945,91.3446,91.3612,1600.0
2014-06-26 13:45:00,109.8,109.8,109.78,109.78,900.0,91.3779,91.3779,91.3612,91.3612,900.0
2014-06-26 13:50:00,109.82,109.82,109.79,109.8,2000.0,91.3945,91.3945,91.3696,91.3779,2000.0
2014-06-26 13:55:00,109.8,109.8,109.77,109.78,1000.0,91.3779,91.3779,91.3529,91.3612,1000.0
2014-06-26 14:00:00,109.76,109.78,109.75,109.76,4400.0,91.3446,91.3612,91.3363,91.3446,4400.0
2014-06-26 14:05:00,109.76,109.79,109.75,109.75,10800.0,91.3446,91.3696,91.3363,91.3363,10800.0
2014-06-26 14:10:00,109.74,109.75,109.69,109.69,16700.0,91.3279,91.3363,91.2863,91.2863,16700.0
2014-06-26 14:15:00,109.7,109.73,109.7,109.72,1400.0,91.2947,91.3196,91.2947,91.3113,1400.0
2014-06-26 14:20:00,109.72,109.74,109.71,109.74,1200.0,91.3113,91.3279,91.303,91.3279,1200.0
2014-06-26 14:25:00,109.75,109.79,109.75,109.79,400.0,91.3363,91.3696,91.3363,91.3696,400.0
2014-06-26 14:30:00,109.79,109.79,109.73,109.73,2400.0,91.3696,91.3696,91.3196,91.3196,2400.0
2014-06-26 14:35:00,109.73,109.78,109.73,109.78,4100.0,91.3196,91.3612,91.3196,91.3612,4100.0
2014-06-26 14:40:00,109.77,109.77,109.76,109.76,2000.0,91.3529,91.3529,91.3446,91.3446,2000.0
2014-06-26 14:45:00,109.76,109.76,109.74,109.74,3400.0,91.3446,91.3446,91.3279,91.3279,3400.0
2014-06-26 14:50:00,109.75,109.78,109.75,109.78,4000.0,91.3363,91.3612,91.3363,91.3612,4000.0
2014-06-26 14:55:00,109.78,109.78,109.74,109.75,2600.0,91.3612,91.3612,91.3279,91.3363,2600.0
2014-06-26 15:00:00,109.76,109.78,109.74,109.76,2900.0,91.3446,91.3612,91.3279,91.3446,2900.0
2014-06-26 15:05:00,109.77,109.89,109.76,109.89,9100.0,91.3529,91.4528,91.3446,91.4528,9100.0
2014-06-26 15:10:00,109.88,109.88,109.83,109.84,5500.0,91.4444,91.4444,91.4028,91.4112,5500.0
2014-06-26 15:15:00,109.84,109.85,109.81,109.82,4200.0,91.4112,91.4195,91.3862,91.3945,4200.0
2014-06-26 15:20:00,109.81,109.83,109.8,109.83,3300.0,91.3862,91.4028,91.3779,91.4028,3300.0
2014-06-26 15:25:00,109.82,109.82,109.8,109.8,1400.0,91.3945,91.3945,91.3779,91.3779,1400.0
2014-06-26 15:30:00,109.8,109.82,109.79,109.82,3700.0,91.3779,91.3945,91.3696,91.3945,3700.0
2014-06-26 15:35:00,109.83,109.86,109.82,109.85,8300.0,91.4028,91.4278,91.3945,91.4195,8300.0
2014-06-26 15:40:00,109.85,109.85,109.82,109.84,1800.0,91.4195,91.4195,91.3945,91.4112,1800.0
2014-06-26 15:45:00,109.84,109.87,109.79,109.87,6800.0,91.4112,91.4361,91.3696,91.4361,6800.0
2014-06-26 15:50:00,109.87,109.87,109.8,109.8,6500.0,91.4361,91.4361,91.3779,91.3779,6500.0
2014-06-26 15:55:00,109.8,109.88,109.8,109.88,12700.0,91.3779,91.4444,91.3779,91.4444,12700.0
2014-06-27 09:30:00,109.55,109.77,109.55,109.72,5400.0,91.1698,91.3529,91.1698,91.3113,5400.0
2014-06-27 09:35:00,109.75,109.81,109.75,109.76,4800.0,91.3363,91.3862,91.3363,91.3446,4800.0
2014-06-27 09:40:00,109.84,109.85,109.79,109.83,3400.0,91.4112,91.4195,91.3696,91.4028,3400.0
2014-06-27 09:45:00,109.81,109.81,109.81,109.81,500.0,91.3862,91.3862,91.3862,91.3862,500.0
2014-06-27 09:50:00,109.85,109.85,109.8,109.8,1800.0,91.4195,91.4195,91.3779,91.3779,1800.0
2014-06-27 09:55:00,109.77,109.79,109.75,109.79,400.0,91.3529,91.3696,91.3363,91.3696,400.0
2014-06-27 10:00:00,109.79,109.81,109.78,109.81,3300.0,91.3696,91.3862,91.3612,91.3862,3300.0
2014-06-27 10:05:00,109.73,109.73,109.68,109.69,1100.0,91.3196,91.3196,91.278,91.2863,1100.0
2014-06-27 10:10:00,109.68,109.76,109.67,109.76,3100.0,91.278,91.3446,91.2697,91.3446,3100.0
2014-06-27 10:15:00,109.74,109.77,109.71,109.71,4800.0,91.3279,91.3529,91.303,91.303,4800.0
2014-06-27 10:20:00,109.79,109.85,109.79,109.81,6300.0,91.3696,91.4195,91.3696,91.3862,6300.0
2014-06-27 10:25:00,109.82,109.84,109.81,109.82,4000.0,91.3945,91.4112,91.3862,91.3945,4000.0
2014-06-27 10:30:00,109.83,109.85,109.78,109.78,3200.0,91.4028,91.4195,91.3612,91.3612,3200.0
2014-06-27 10:35:00,109.79,109.83,109.79,109.82,3000.0,91.3696,91.4028,91.3696,91.3945,3000.0
2014-06-27 10:40:00,109.84,109.89,109.84,109.88,900.0,91.4112,91.4528,91.4112,91.4444,900.0
2014-06-27 10:45:00,109.88,109.89,109.85,109.85,14000.0,91.4444,91.4528,91.4195,91.4195,14000.0
2014-06-27 10:50:00,109.86,109.87,109.84,109.85,1800.0,91.4278,91.4361,91.4112,91.4195,1800.0
2014-06-27 10:55:00,109.86,109.86,109.86,109.86,1500.0,91.4278,91.4278,91.4278,91.4278,1500.0
2014-06-27 11:00:00,109.89,109.93,109.89,109.93,4800.0,91.4528,91.4861,91.4528,91.4861,4800.0
2014-06-27 11:05:00,109.95,109.95,109.9,109.9,3100.0,91.5027,91.5027,91.4611,91.4611,3100.0
2014-06-27 11:10:00,109.9,109.91,109.85,109.88,5900.0,91.4611,91.4694,91.4195,91.4444,5900.0
2014-06-27 11:15:00,109.88,109.89,109.83,109.83,4700.0,91.4444,91.4528,91.4028,91.4028,4700.0
2014-06-27 11:20:00,109.88,109.89,109.88,109.88,300.0,91.4444,91.4528,91.4444,91.4444,300.0
2014-06-27 11:25:00,109.9,109.9,109.9,109.9,100.0,91.4611,91.4611,91.4611,91.4611,100.0
2014-06-27 11:30:00,109.9,109.9,109.88,109.88,800.0,91.4611,91.4611,91.4444,91.4444,800.0
2014-06-27 11:35:00,109.87,109.88,109.87,109.88,700.0,91.4361,91.4444,91.4361,91.4444,700.0
2014-06-27 11:40:00,109.9,109.9,109.88,109.88,2000.0,91.4611,91.4611,91.4444,91.4444,2000.0
2014-06-27 11:45:00,109.9,109.9,109.88,109.88,400.0,91.4611,91.4611,91.4444,91.4444,400.0
2014-06-27 11:50:00,109.92,109.92,109.92,109.92,200.0,91.4777,91.4777,91.4777,91.4777,200.0
2014-06-27 11:55:00,109.92,109.93,109.92,109.93,200.0,91.4777,91.4861,91.4777,91.4861,200.0
2014-06-27 12:00:00,109.93,109.93,109.9,109.9,500.0,91.4861,91.4861,91.4611,91.4611,500.0
2014-06-27 12:05:00,109.9,109.91,109.9,109.91,400.0,91.4611,91.4694,91.4611,91.4694,400.0
2014-06-27 12:10:00,109.9,109.9,109.86,109.86,300.0,91.4611,91.4611,91.4278,91.4278,300.0
2014-06-27 12:15:00,109.87,109.89,109.87,109.89,1100.0,91.4361,91.4528,91.4361,91.4528,1100.0
2014-06-27 12:20:00,109.9,109.9,109.89,109.89,400.0,91.4611,91.4611,91.4528,91.4528,400.0
2014-06-27 12:25:00,109.89,109.9,109.87,109.87,1100.0,91.4528,91.4611,91.4361,91.4361,1100.0
2014-06-27 12:30:00,109.86,109.88,109.86,109.88,3800.0,91.4278,91.4444,91.4278,91.4444,3800.0
2014-06-27 12:35:00,109.88,109.89,109.87,109.87,2000.0,91.4444,91.4528,91.4361,91.4361,2000.0
2014-06-27 12:40:00,109.85,109.86,109.82,109.84,5500.0,91.4195,91.4278,91.3945,91.4112,5500.0
2014-06-27 12:45:00,109.85,109.85,109.83,109.83,400.0,91.4195,91.4195,91.4028,91.4028,400.0
2014-06-27 12:50:00,109.86,109.86,109.84,109.84,700.0,91.4278,91.4278,91.4112,91.4112,700.0
2014-06-27 12:55:00,109.86,109.86,109.86,109.86,100.0,91.4278,91.4278,91.4278,91.4278,100.0
2014-06-27 13:00:00,109.84,109.84,109.84,109.84,100.0,91.4112,91.4112,91.4112,91.4112,100.0
2014-06-27 13:05:00,109.84,109.84,109.82,109.82,800.0,91.4112,91.4112,91.3945,91.3945,800.0
2014-06-27 13:10:00,109.81,109.83,109.8,109.82,1300.0,91.3862,91.4028,91.3779,91.3945,1300.0
2014-06-27 13:15:00,109.8,109.8,109.64,109.64,5500.0,91.3779,91.3779,91.2447,91.2447,5500.0
2014-06-27 13:20:00,109.63,109.67,109.63,109.67,4600.0,91.2364,91.2697,91.2364,91.2697,4600.0
2014-06-27 13:25:00,109.66,109.69,109.63,109.69,1800.0,91.2614,91.2863,91.2364,91.2863,1800.0
2014-06-27 13:30:00,109.7,109.74,109.7,109.71,500.0,91.2947,91.3279,91.2947,91.303,500.0
2014-06-27 13:35:00,109.71,109.72,109.71,109.71,2400.0,91.303,91.3113,91.303,91.303,2400.0
2014-06-27 13:40:00,109.76,109.76,109.72,109.72,3300.0,91.3446,91.3446,91.3113,91.3113,3300.0
2014-06-27 13:45:00,109.73,109.73,109.67,109.67,5900.0,91.3196,91.3196,91.2697,91.2697,5900.0
2014-06-27 13:50:00,109.69,109.74,109.69,109.74,3900.0,91.2863,91.3279,91.2863,91.3279,3900.0
2014-06-27 13:55:00,109.73,109.77,109.73,109.76,2000.0,91.3196,91.3529,91.3196,91.3446,2000.0
2014-06-27 14:00:00,109.75,109.84,109.75,109.83,2300.0,91.3363,91.4112,91.3363,91.4028,2300.0
2014-06-27 14:05:00,109.85,109.87,109.82,109.84,8000.0,91.4195,91.4361,91.3945,91.4112,8000.0
2014-06-27 14:10:00,109.87,109.87,109.82,109.82,1500.0,91.4361,91.4361,91.3945,91.3945,1500.0
2014-06-27 14:15:00,109.81,109.82,109.81,109.82,700.0,91.3862,91.3945,91.3862,91.3945,700.0
2014-06-27 14:20:00,109.83,109.86,109.83,109.86,13200.0,91.4028,91.4278,91.4028,91.4278,13200.0
2014-06-27 14:25:00,109.85,109.85,109.83,109.83,300.0,91.4195,91.4195,91.4028,91.4028,300.0
2014-06-27 14:30:00,109.83,109.84,109.82,109.84,1300.0,91.4028,91.4112,91.3945,91.4112,1300.0
2014-06-27 14:35:00,109.84,109.9,109.84,109.9,700.0,91.4112,91.4611,91.4112,91.4611,700.0
2014-06-27 14:40:00,109.89,109.89,109.88,109.88,1700.0,91.4528,91.4528,91.4444,91.4444,1700.0
2014-06-27 14:45:00,109.87,109.87,109.86,109.86,400.0,91.4361,91.4361,91.4278,91.4278,400.0
2014-06-27 14:50:00,109.85,109.85,109.79,109.8,2200.0,91.4195,91.4195,91.3696,91.3779,2200.0
2014-06-27 14:55:00,109.78,109.78,109.74,109.74,900.0,91.3612,91.3612,91.3279,91.3279,900.0
2014-06-27 15:00:00,109.78,109.78,109.73,109.78,2700.0,91.3612,91.3612,91.3196,91.3612,2700.0
2014-06-27 15:05:00,109.79,109.83,109.79,109.83,16500.0,91.3696,91.4028,91.3696,91.4028,16500.0
2014-06-27 15:10:00,109.84,109.85,109.82,109.85,25800.0,91.4112,91.4195,91.3945,91.4195,25800.0
2014-06-27 15:15:00,109.87,109.87,109.83,109.84,1500.0,91.4361,91.4361,91.4028,91.4112,1500.0
2014-06-27 15:20:00,109.85,109.89,109.85,109.89,3500.0,91.4195,91.4528,91.4195,91.4528,3500.0
2014-06-27 15:25:00,109.9,109.93,109.9,109.93,1700.0,91.4611,91.4861,91.4611,91.4861,1700.0
2014-06-27 15:30:00,109.92,110.05,109.92,110.05,10200.0,91.4777,91.5859,91.4777,91.5859,10200.0
2014-06-27 15:35:00,110.05,110.06,110.02,110.02,4600.0,91.5859,91.5942,91.561,91.561,4600.0
2014-06-27 15:40:00,110.04,110.08,110.03,110.08,5300.0,91.5776,91.6109,91.5693,91.6109,5300.0
2014-06-27 15:45:00,110.09,110.09,110.04,110.08,4300.0,91.6192,91.6192,91.5776,91.6109,4300.0
2014-06-27 15:50:00,110.1,110.15,110.08,110.11,22400.0,91.6275,91.6691,91.6109,91.6359,22400.0
2014-06-27 15:55:00,110.11,110.11,110.06,110.08,75500.0,91.6359,91.6359,91.5942,91.6109,75500.0
2014-06-30 09:30:00,110.01,110.16,110.0,110.0,3200.0,91.5526,91.6775,91.5443,91.5443,3200.0
2014-06-30 09:35:00,110.08,110.15,110.07,110.07,500.0,91.6109,91.6691,91.6026,91.6026,500.0
2014-06-30 09:40:00,110.12,110.12,110.06,110.06,800.0,91.6442,91.6442,91.5942,91.5942,800.0
2014-06-30 09:45:00,110.02,110.09,110.02,110.09,900.0,91.561,91.6192,91.561,91.6192,900.0
2014-06-30 09:50:00,110.07,110.09,110.02,110.04,4300.0,91.6026,91.6192,91.561,91.5776,4300.0
2014-06-30 09:55:00,110.06,110.1,110.06,110.1,3700.0,91.5942,91.6275,91.5942,91.6275,3700.0
2014-06-30 10:00:00,110.14,110.24,110.12,110.22,8000.0,91.6608,91.744,91.6442,91.7274,8000.0
2014-06-30 10:05:00,110.26,110.26,110.22,110.24,400.0,91.7607,91.7607,91.7274,91.744,400.0
2014-06-30 10:10:00,110.24,110.26,110.2,110.26,2000.0,91.744,91.7607,91.7108,91.7607,2000.0
2014-06-30 10:15:00,110.25,110.32,110.25,110.28,2300.0,91.7524,91.8106,91.7524,91.7773,2300.0
2014-06-30 10:20:00,110.3,110.3,110.26,110.27,800.0,91.794,91.794,91.7607,91.769,800.0
2014-06-30 10:25:00,110.28,110.29,110.24,110.24,1200.0,91.7773,91.7857,91.744,91.744,1200.0
2014-06-30 10:30:00,110.27,110.29,110.21,110.21,4900.0,91.769,91.7857,91.7191,91.7191,4900.0
2014-06-30 10:35:00,110.21,110.21,110.17,110.17,500.0,91.7191,91.7191,91.6858,91.6858,500.0
2014-06-30 10:40:00,110.2,110.2,110.19,110.19,600.0,91.7108,91.7108,91.7024,91.7024,600.0
2014-06-30 10:45:00,110.18,110.2,110.15,110.15,3100.0,91.6941,91.7108,91.6691,91.6691,3100.0
2014-06-30 10:50:00,110.15,110.16,110.08,110.1,2800.0,91.6691,91.6775,91.6109,91.6275,2800.0
2014-06-30 10:55:00,110.12,110.12,110.06,110.08,3100.0,91.6442,91.6442,91.5942,91.6109,3100.0
2014-06-30 11:00:00,110.07,110.09,110.06,110.09,3000.0,91.6026,91.6192,91.5942,91.6192,3000.0
2014-06-30 11:05:00,110.08,110.08,110.02,110.05,10100.0,91.6109,91.6109,91.561,91.5859,10100.0
2014-06-30 11:10:00,110.11,110.13,110.1,110.11,1300.0,91.6359,91.6525,91.6275,91.6359,1300.0
2014-06-30 11:15:00,110.14,110.14,110.1,110.11,2300.0,91.6608,91.6608,91.6275,91.6359,2300.0
2014-06-30 11:20:00,110.15,110.21,110.15,110.21,2200.0,91.6691,91.7191,91.6691,91.7191,2200.0
2014-06-30 11:25:00,110.24,110.27,110.22,110.23,1400.0,91.744,91.769,91.7274,91.7357,1400.0
2014-06-30 11:30:00,110.24,110.24,110.21,110.21,5300.0,91.744,91.744,91.7191,91.7191,5300.0
2014-06-30 11:35:00,110.23,110.23,110.18,110.19,1900.0,91.7357,91.7357,91.6941,91.7024,1900.0
2014-06-30 11:40:00,110.2,110.21,110.2,110.2,2000.0,91.7108,91.7191,91.7108,91.7108,2000.0
2014-06-30 11:45:00,110.23,110.23,110.13,110.13,1600.0,91.7357,91.7357,91.6525,91.6525,1600.0
2014-06-30 11:50:00,110.14,110.17,110.14,110.16,4700.0,91.6608,91.6858,91.6608,91.6775,4700.0
2014-06-30 11:55:00,110.12,110.16,110.12,110.16,2500.0,91.6442,91.6775,91.6442,91.6775,2500.0
2014-06-30 12:00:00,110.15,110.17,110.15,110.17,200.0,91.6691,91.6858,91.6691,91.6858,200.0
2014-06-30 12:05:00,110.16,110.16,110.14,110.14,600.0,91.6775,91.6775,91.6608,91.6608,600.0
2014-06-30 12:10:00,110.16,110.16,110.15,110.15,800.0,91.6775,91.6775,91.6691,91.6691,800.0
2014-06-30 12:15:00,110.18,110.18,110.14,110.14,400.0,91.6941,91.6941,91.6608,91.6608,400.0
2014-06-30 12:20:00,110.18,110.2,110.18,110.2,4800.0,91.6941,91.7108,91.6941,91.7108,4800.0
2014-06-30 12:25:00,110.19,110.19,110.18,110.19,1200.0,91.7024,91.7024,91.6941,91.7024,1200.0
2014-06-30 12:30:00,110.19,110.21,110.19,110.21,200.0,91.7024,91.7191,91.7024,91.7191,200.0
2014-06-30 12:35:00,110.22,110.22,110.2,110.2,500.0,91.7274,91.7274,91.7108,91.7108,500.0
2014-06-30 12:40:00,110.19,110.19,110.17,110.19,1500.0,91.7024,91.7024,91.6858,91.7024,1500.0
2014-06-30 12:45:00,110.19,110.2,110.19,110.2,1100.0,91.7024,91.7108,91.7024,91.7108,1100.0
2014-06-30 12:50:00,110.2,110.21,110.19,110.2,4200.0,91.7108,91.7191,91.7024,91.7108,4200.0
2014-06-30 12:55:00,110.21,110.22,110.2,110.2,1200.0,91.7191,91.7274,91.7108,91.7108,1200.0
2014-06-30 13:00:00,110.19,110.22,110.19,110.22,300.0,91.7024,91.7274,91.7024,91.7274,300.0
2014-06-30 13:05:00,110.22,110.22,110.2,110.2,400.0,91.7274,91.7274,91.7108,91.7108,400.0
2014-06-30 13:10:00,110.19,110.25,110.18,110.25,1200.0,91.7024,91.7524,91.6941,91.7524,1200.0
2014-06-30 13:15:00,110.25,110.25,110.23,110.23,200.0,91.7524,91.7524,91.7357,91.7357,200.0
2014-06-30 13:20:00,110.25,110.25,110.21,110.21,300.0,91.7524,91.7524,91.7191,91.7191,300.0
2014-06-30 13:25:00,110.23,110.24,110.22,110.24,4900.0,91.7357,91.744,91.7274,91.744,4900.0
2014-06-30 13:30:00,110.25,110.25,110.21,110.22,1000.0,91.7524,91.7524,91.7191,91.7274,1000.0
2014-06-30 13:35:00,110.23,110.23,110.22,110.22,2900.0,91.7357,91.7357,91.7274,91.7274,2900.0
2014-06-30 13:40:00,110.2,110.23,110.2,110.23,900.0,91.7108,91.7357,91.7108,91.7357,900.0
2014-06-30 13:45:00,110.23,110.26,110.23,110.26,1200.0,91.7357,91.7607,91.7357,91.7607,1200.0
2014-06-30 13:50:00,110.25,110.26,110.24,110.24,1500.0,91.7524,91.7607,91.744,91.744,1500.0
2014-06-30 13:55:00,110.25,110.27,110.23,110.23,1500.0,91.7524,91.769,91.7357,91.7357,1500.0
2014-06-30 14:00:00,110.23,110.25,110.22,110.25,4400.0,91.7357,91.7524,91.7274,91.7524,4400.0
2014-06-30 14:05:00,110.27,110.29,110.25,110.29,600.0,91.769,91.7857,91.7524,91.7857,600.0
2014-06-30 14:10:00,110.27,110.29,110.27,110.28,2000.0,91.769,91.7857,91.769,91.7773,2000.0
2014-06-30 14:15:00,110.31,110.32,110.3,110.3,23800.0,91.8023,91.8106,91.794,91.794,23800.0
2014-06-30 14:20:00,110.3,110.3,110.28,110.3,16900.0,91.794,91.794,91.7773,91.794,16900.0
2014-06-30 14:25:00,110.31,110.32,110.25,110.27,15800.0,91.8023,91.8106,91.7524,91.769,15800.0
2014-06-30 14:30:00,110.29,110.31,110.29,110.31,500.0,91.7857,91.8023,91.7857,91.8023,500.0
2014-06-30 14:35:00,110.3,110.3,110.3,110.3,500.0,91.794,91.794,91.794,91.794,500.0
2014-06-30 14:40:00,110.27,110.27,110.23,110.23,2500.0,91.769,91.769,91.7357,91.7357,2500.0
2014-06-30 14:45:00,110.24,110.25,110.21,110.21,1700.0,91.744,91.7524,91.7191,91.7191,1700.0
2014-06-30 14:50:00,110.2,110.22,110.2,110.2,800.0,91.7108,91.7274,91.7108,91.7108,800.0
2014-06-30 14:55:00,110.17,110.17,110.15,110.15,500.0,91.6858,91.6858,91.6691,91.6691,500.0
2014-06-30 15:00:00,110.12,110.14,110.11,110.11,600.0,91.6442,91.6608,91.6359,91.6359,600.0
2014-06-30 15:05:00,110.14,110.18,110.14,110.17,700.0,91.6608,91.6941,91.6608,91.6858,700.0
2014-06-30 15:10:00,110.17,110.19,110.17,110.17,11900.0,91.6858,91.7024,91.6858,91.6858,11900.0
2014-06-30 15:15:00,110.19,110.19,110.15,110.19,5100.0,91.7024,91.7024,91.6691,91.7024,5100.0
2014-06-30 15:20:00,110.2,110.21,110.19,110.19,6500.0,91.7108,91.7191,91.7024,91.7024,6500.0
2014-06-30 15:25:00,110.18,110.2,110.15,110.19,1800.0,91.6941,91.7108,91.6691,91.7024,1800.0
2014-06-30 15:30:00,110.21,110.21,110.18,110.18,4200.0,91.7191,91.7191,91.6941,91.6941,4200.0
2014-06-30 15:35:00,110.16,110.16,110.15,110.15,500.0,91.6775,91.6775,91.6691,91.6691,500.0
2014-06-30 15:40:00,110.15,110.15,110.04,110.04,11000.0,91.6691,91.6691,91.5776,91.5776,11000.0
2014-06-30 15:45:00,110.03,110.11,110.02,110.1,4900.0,91.5693,91.6359,91.561,91.6275,4900.0
2014-06-30 15:50:00,110.09,110.14,110.07,110.07,12600.0,91.6192,91.6608,91.6026,91.6026,12600.0
2014-06-30 15:55:00,110.06,110.15,110.05,110.12,83700.0,91.5942,91.6691,91.5859,91.6442,83700.0
2014-07-01 09:30:00,110.29,110.57,110.29,110.56,22400.0,91.7857,92.0187,91.7857,92.0104,22400.0
2014-07-01 09:35:00,110.57,110.59,110.54,110.55,1700.0,92.0187,92.0353,91.9937,92.002,1700.0
2014-07-01 09:40:00,110.55,110.56,110.5,110.5,2500.0,92.002,92.0104,91.9604,91.9604,2500.0
2014-07-01 09:45:00,110.51,110.53,110.47,110.52,3900.0,91.9687,91.9854,91.9355,91.9771,3900.0
2014-07-01 09:50:00,110.58,110.65,110.58,110.65,9800.0,92.027,92.0853,92.027,92.0853,9800.0
2014-07-01 09:55:00,110.64,110.66,110.6,110.62,2400.0,92.0769,92.0936,92.0436,92.0603,2400.0
2014-07-01 10:00:00,110.59,110.63,110.59,110.6,500.0,92.0353,92.0686,92.0353,92.0436,500.0
2014-07-01 10:05:00,110.71,110.73,110.71,110.71,400.0,92.1352,92.1518,92.1352,92.1352,400.0
2014-07-01 10:10:00,110.74,110.84,110.74,110.8,700.0,92.1602,92.2434,92.1602,92.2101,700.0
2014-07-01 10:15:00,110.83,110.83,110.82,110.82,200.0,92.2351,92.2351,92.2267,92.2267,200.0
2014-07-01 10:20:00,110.82,110.82,110.74,110.76,2200.0,92.2267,92.2267,92.1602,92.1768,2200.0
2014-07-01 10:25:00,110.75,110.75,110.68,110.68,1400.0,92.1685,92.1685,92.1102,92.1102,1400.0
2014-07-01 10:30:00,110.72,110.79,110.72,110.79,400.0,92.1435,92.2018,92.1435,92.2018,400.0
2014-07-01 10:35:00,110.81,110.85,110.78,110.81,4000.0,92.2184,92.2517,92.1934,92.2184,4000.0
2014-07-01 10:40:00,110.8,110.8,110.76,110.78,800.0,92.2101,92.2101,92.1768,92.1934,800.0
2014-07-01 10:45:00,110.77,110.83,110.77,110.83,3100.0,92.1851,92.2351,92.1851,92.2351,3100.0
2014-07-01 10:50:00,110.82,110.84,110.8,110.8,2100.0,92.2267,92.2434,92.2101,92.2101,2100.0
2014-07-01 10:55:00,110.85,110.89,110.82,110.82,2100.0,92.2517,92.285,92.2267,92.2267,2100.0
2014-07-01 11:00:00,110.87,110.87,110.84,110.84,1500.0,92.2683,92.2683,92.2434,92.2434,1500.0
2014-07-01 11:05:00,110.87,110.91,110.84,110.88,3500.0,92.2683,92.3016,92.2434,92.2767,3500.0
2014-07-01 11:10:00,110.89,110.89,110.85,110.88,2100.0,92.285,92.285,92.2517,92.2767,2100.0
2014-07-01 11:15:00,110.89,110.94,110.89,110.92,35200.0,92.285,92.3266,92.285,92.31,35200.0
2014-07-01 11:20:00,110.92,110.92,110.9,110.91,2200.0,92.31,92.31,92.2933,92.3016,2200.0
2014-07-01 11:25:00,110.9,110.94,110.9,110.94,1700.0,92.2933,92.3266,92.2933,92.3266,1700.0
2014-07-01 11:30:00,110.92,110.95,110.9,110.95,3100.0,92.31,92.3349,92.2933,92.3349,3100.0
2014-07-01 11:35:00,110.94,110.99,110.94,110.97,1700.0,92.3266,92.3682,92.3266,92.3516,1700.0
2014-07-01 11:40:00,110.98,110.98,110.97,110.97,1000.0,92.3599,92.3599,92.3516,92.3516,1000.0
2014-07-01 11:45:00,110.95,110.98,110.95,110.95,1300.0,92.3349,92.3599,92.3349,92.3349,1300.0
2014-07-01 11:50:00,110.94,110.95,110.92,110.93,1000.0,92.3266,92.3349,92.31,92.3183,1000.0
2014-07-01 11:55:00,110.91,110.92,110.9,110.92,1700.0,92.3016,92.31,92.2933,92.31,1700.0
2014-07-01 12:00:00,110.91,110.94,110.91,110.94,2100.0,92.3016,92.3266,92.3016,92.3266,2100.0
2014-07-01 12:05:00,110.96,110.96,110.91,110.91,2500.0,92.3432,92.3432,92.3016,92.3016,2500.0
2014-07-01 12:10:00,110.92,110.93,110.92,110.93,200.0,92.31,92.3183,92.31,92.3183,200.0
2014-07-01 12:15:00,110.93,110.93,110.93,110.93,200.0,92.3183,92.3183,92.3183,92.3183,200.0
2014-07-01 12:20:00,110.94,110.97,110.94,110.94,1000.0,92.3266,92.3516,92.3266,92.3266,1000.0
2014-07-01 12:25:00,110.96,110.96,110.94,110.96,500.0,92.3432,92.3432,92.3266,92.3432,500.0
2014-07-01 12:30:00,110.96,110.97,110.95,110.97,1000.0,92.3432,92.3516,92.3349,92.3516,1000.0
2014-07-01 12:35:00,110.97,111.04,110.95,111.03,6900.0,92.3516,92.4098,92.3349,92.4015,6900.0
2014-07-01 12:40:00,111.03,111.03,111.01,111.01,5000.0,92.4015,92.4015,92.3849,92.3849,5000.0
2014-07-01 12:45:00,111.0,111.01,111.0,111.0,7100.0,92.3765,92.3849,92.3765,92.3765,7100.0
2014-07-01 12:50:00,111.02,111.06,111.01,111.03,3800.0,92.3932,92.4265,92.3849,92.4015,3800.0
2014-07-01 12:55:00,111.05,111.05,111.03,111.04,6900.0,92.4181,92.4181,92.4015,92.4098,6900.0
2014-07-01 13:00:00,111.04,111.07,111.04,111.07,3200.0,92.4098,92.4348,92.4098,92.4348,3200.0
2014-07-01 13:05:00,111.13,111.14,111.09,111.09,3700.0,92.4847,92.493,92.4514,92.4514,3700.0
2014-07-01 13:10:00,111.12,111.17,111.12,111.17,600.0,92.4764,92.518,92.4764,92.518,600.0
2014-07-01 13:15:00,111.15,111.16,111.13,111.14,2000.0,92.5014,92.5097,92.4847,92.493,2000.0
2014-07-01 13:20:00,111.17,111.2,111.17,111.2,400.0,92.518,92.543,92.518,92.543,400.0
2014-07-01 13:25:00,111.2,111.2,111.19,111.2,800.0,92.543,92.543,92.5347,92.543,800.0
2014-07-01 13:30:00,111.18,111.18,111.16,111.16,3000.0,92.5263,92.5263,92.5097,92.5097,3000.0
2014-07-01 13:35:00,111.18,111.18,111.17,111.17,300.0,92.5263,92.5263,92.518,92.518,300.0
2014-07-01 13:40:00,111.15,111.15,111.13,111.13,3400.0,92.5014,92.5014,92.4847,92.4847,3400.0
2014-07-01 13:45:00,111.13,111.15,111.12,111.15,4100.0,92.4847,92.5014,92.4764,92.5014,4100.0
2014-07-01 13:50:00,111.15,111.15,111.1,111.1,1100.0,92.5014,92.5014,92.4598,92.4598,1100.0
2014-07-01 13:55:00,111.09,111.13,111.09,111.13,800.0,92.4514,92.4847,92.4514,92.4847,800.0
2014-07-01 14:00:00,111.11,111.12,111.09,111.09,11300.0,92.4681,92.4764,92.4514,92.4514,11300.0
2014-07-01 14:05:00,111.09,111.1,111.08,111.1,2400.0,92.4514,92.4598,92.4431,92.4598,2400.0
2014-07-01 14:10:00,111.12,111.14,111.11,111.14,4600.0,92.4764,92.493,92.4681,92.493,4600.0
2014-07-01 14:15:00,111.13,111.13,111.1,111.1,300.0,92.4847,92.4847,92.4598,92.4598,300.0
2014-07-01 14:20:00,111.09,111.1,111.08,111.08,900.0,92.4514,92.4598,92.4431,92.4431,900.0
2014-07-01 14:25:00,111.06,111.08,111.0,111.0,2300.0,92.4265,92.4431,92.3765,92.3765,2300.0
2014-07-01 14:30:00,111.0,111.02,110.99,110.99,1700.0,92.3765,92.3932,92.3682,92.3682,1700.0
2014-07-01 14:35:00,110.99,111.06,110.99,111.04,3200.0,92.3682,92.4265,92.3682,92.4098,3200.0
2014-07-01 14:40:00,111.06,111.07,110.99,110.99,2900.0,92.4265,92.4348,92.3682,92.3682,2900.0
2014-07-01 14:45:00,111.0,111.0,110.96,110.96,1900.0,92.3765,92.3765,92.3432,92.3432,1900.0
2014-07-01 14:50:00,110.97,110.98,110.97,110.98,300.0,92.3516,92.3599,92.3516,92.3599,300.0
2014-07-01 14:55:00,111.0,111.02,110.99,111.02,1800.0,92.3765,92.3932,92.3682,92.3932,1800.0
2014-07-01 15:00:00,111.01,111.01,110.97,110.97,500.0,92.3849,92.3849,92.3516,92.3516,500.0
2014-07-01 15:05:00,110.99,111.02,110.99,111.0,5300.0,92.3682,92.3932,92.3682,92.3765,5300.0
2014-07-01 15:10:00,111.0,111.0,110.94,110.94,900.0,92.3765,92.3765,92.3266,92.3266,900.0
2014-07-01 15:15:00,110.94,110.96,110.9,110.95,11900.0,92.3266,92.3432,92.2933,92.3349,11900.0
2014-07-01 15:20:00,111.04,111.04,111.01,111.03,10700.0,92.4098,92.4098,92.3849,92.4015,10700.0
2014-07-01 15:25:00,111.04,111.05,111.0,111.01,15900.0,92.4098,92.4181,92.3765,92.3849,15900.0
2014-07-01 15:30:00,111.0,111.02,111.0,111.02,900.0,92.3765,92.3932,92.3765,92.3932,900.0
2014-07-01 15:35:00,111.02,111.06,111.02,111.03,11100.0,92.3932,92.4265,92.3932,92.4015,11100.0
2014-07-01 15:40:00,111.02,111.02,111.01,111.01,7000.0,92.3932,92.3932,92.3849,92.3849,7000.0
2014-07-01 15:45:00,111.03,111.05,111.01,111.01,7400.0,92.4015,92.4181,92.3849,92.3849,7400.0
2014-07-01 15:50:00,111.01,111.02,110.95,110.95,4500.0,92.3849,92.3932,92.3349,92.3349,4500.0
2014-07-01 15:55:00,110.95,110.96,110.87,110.89,24800.0,92.3349,92.3432,92.2683,92.285,24800.0
2014-07-02 09:30:00,110.42,110.43,110.35,110.43,2900.0,92.3054,92.3137,92.2469,92.3137,2900.0
2014-07-02 09:35:00,110.47,110.52,110.47,110.52,1100.0,92.3472,92.389,92.3472,92.389,1100.0
2014-07-02 09:40:00,110.51,110.52,110.46,110.46,1900.0,92.3806,92.389,92.3388,92.3388,1900.0
2014-07-02 09:45:00,110.47,110.47,110.45,110.45,200.0,92.3472,92.3472,92.3305,92.3305,200.0
2014-07-02 09:50:00,110.48,110.48,110.4,110.4,2500.0,92.3555,92.3555,92.2887,92.2887,2500.0
2014-07-02 09:55:00,110.38,110.45,110.38,110.42,2900.0,92.2719,92.3305,92.2719,92.3054,2900.0
2014-07-02 10:00:00,110.4,110.48,110.39,110.46,8700.0,92.2887,92.3555,92.2803,92.3388,8700.0
2014-07-02 10:05:00,110.45,110.48,110.35,110.37,1700.0,92.3305,92.3555,92.2469,92.2636,1700.0
2014-07-02 10:10:00,110.36,110.4,110.36,110.39,5300.0,92.2552,92.2887,92.2552,92.2803,5300.0
2014-07-02 10:15:00,110.4,110.4,110.38,110.38,300.0,92.2887,92.2887,92.2719,92.2719,300.0
2014-07-02 10:20:00,110.42,110.42,110.4,110.4,300.0,92.3054,92.3054,92.2887,92.2887,300.0
2014-07-02 10:25:00,110.42,110.48,110.42,110.44,2800.0,92.3054,92.3555,92.3054,92.3221,2800.0
2014-07-02 10:30:00,110.45,110.48,110.45,110.47,700.0,92.3305,92.3555,92.3305,92.3472,700.0
2014-07-02 10:35:00,110.46,110.47,110.42,110.47,600.0,92.3388,92.3472,92.3054,92.3472,600.0
2014-07-02 10:40:00,110.48,110.52,110.48,110.52,800.0,92.3555,92.389,92.3555,92.389,800.0
2014-07-02 10:45:00,110.5,110.52,110.5,110.51,1200.0,92.3723,92.389,92.3723,92.3806,1200.0
2014-07-02 10:50:00,110.51,110.51,110.48,110.48,4200.0,92.3806,92.3806,92.3555,92.3555,4200.0
2014-07-02 10:55:00,110.48,110.48,110.44,110.47,11800.0,92.3555,92.3555,92.3221,92.3472,11800.0
2014-07-02 11:00:00,110.47,110.57,110.47,110.55,1400.0,92.3472,92.4308,92.3472,92.4141,1400.0
2014-07-02 11:05:00,110.53,110.53,110.39,110.39,2300.0,92.3973,92.3973,92.2803,92.2803,2300.0
2014-07-02 11:10:00,110.42,110.42,110.36,110.36,800.0,92.3054,92.3054,92.2552,92.2552,800.0
2014-07-02 11:15:00,110.42,110.42,110.42,110.42,2900.0,92.3054,92.3054,92.3054,92.3054,2900.0
2014-07-02 11:20:00,110.42,110.45,110.39,110.45,1700.0,92.3054,92.3305,92.2803,92.3305,1700.0
2014-07-02 11:25:00,110.46,110.46,110.42,110.46,1200.0,92.3388,92.3388,92.3054,92.3388,1200.0
2014-07-02 11:30:00,110.45,110.48,110.45,110.45,5400.0,92.3305,92.3555,92.3305,92.3305,5400.0
2014-07-02 11:35:00,110.43,110.49,110.43,110.49,21300.0,92.3137,92.3639,92.3137,92.3639,21300.0
2014-07-02 11:40:00,110.5,110.5,110.48,110.48,2800.0,92.3723,92.3723,92.3555,92.3555,2800.0
2014-07-02 11:45:00,110.49,110.49,110.46,110.47,800.0,92.3639,92.3639,92.3388,92.3472,800.0
2014-07-02 11:50:00,110.44,110.46,110.44,110.46,1100.0,92.3221,92.3388,92.3221,92.3388,1100.0
2014-07-02 11:55:00,110.46,110.46,110.43,110.43,1800.0,92.3388,92.3388,92.3137,92.3137,1800.0
2014-07-02 12:00:00,110.43,110.46,110.43,110.45,5700.0,92.3137,92.3388,92.3137,92.3305,5700.0
2014-07-02 12:05:00,110.45,110.45,110.43,110.44,1100.0,92.3305,92.3305,92.3137,92.3221,1100.0
2014-07-02 12:10:00,110.42,110.47,110.42,110.47,400.0,92.3054,92.3472,92.3054,92.3472,400.0
2014-07-02 12:15:00,110.47,110.49,110.46,110.46,5500.0,92.3472,92.3639,92.3388,92.3388,5500.0
2014-07-02 12:20:00,110.45,110.49,110.45,110.49,3200.0,92.3305,92.3639,92.3305,92.3639,3200.0
2014-07-02 12:25:00,110.48,110.48,110.45,110.45,400.0,92.3555,92.3555,92.3305,92.3305,400.0
2014-07-02 12:30:00,110.46,110.46,110.4,110.42,2200.0,92.3388,92.3388,92.2887,92.3054,2200.0
2014-07-02 12:35:00,110.42,110.43,110.41,110.41,900.0,92.3054,92.3137,92.297,92.297,900.0
2014-07-02 12:40:00,110.41,110.43,110.4,110.43,500.0,92.297,92.3137,92.2887,92.3137,500.0
2014-07-02 12:45:00,110.43,110.43,110.39,110.42,800.0,92.3137,92.3137,92.2803,92.3054,800.0
2014-07-02 12:50:00,110.42,110.43,110.35,110.35,6800.0,92.3054,92.3137,92.2469,92.2469,6800.0
2014-07-02 12:55:00,110.35,110.43,110.35,110.43,1800.0,92.2469,92.3137,92.2469,92.3137,1800.0
2014-07-02 13:00:00,110.43,110.43,110.4,110.4,6400.0,92.3137,92.3137,92.2887,92.2887,6400.0
2014-07-02 13:05:00,110.38,110.4,110.34,110.4,2300.0,92.2719,92.2887,92.2385,92.2887,2300.0
2014-07-02 13:10:00,110.39,110.4,110.37,110.39,2000.0,92.2803,92.2887,92.2636,92.2803,2000.0
2014-07-02 13:15:00,110.36,110.37,110.36,110.37,200.0,92.2552,92.2636,92.2552,92.2636,200.0
2014-07-02 13:20:00,110.39,110.41,110.36,110.38,2500.0,92.2803,92.297,92.2552,92.2719,2500.0
2014-07-02 13:25:00,110.4,110.43,110.39,110.42,2100.0,92.2887,92.3137,92.2803,92.3054,2100.0
2014-07-02 13:30:00,110.42,110.44,110.4,110.41,4500.0,92.3054,92.3221,92.2887,92.297,4500.0
2014-07-02 13:35:00,110.41,110.41,110.36,110.36,5300.0,92.297,92.297,92.2552,92.2552,5300.0
2014-07-02 13:40:00,110.38,110.39,110.34,110.34,6400.0,92.2719,92.2803,92.2385,92.2385,6400.0
2014-07-02 13:45:00,110.35,110.36,110.34,110.34,3700.0,92.2469,92.2552,92.2385,92.2385,3700.0
2014-07-02 13:50:00,110.35,110.36,110.32,110.34,3300.0,92.2469,92.2552,92.2218,92.2385,3300.0
2014-07-02 13:55:00,110.33,110.4,110.33,110.38,8200.0,92.2301,92.2887,92.2301,92.2719,8200.0
2014-07-02 14:00:00,110.38,110.4,110.36,110.38,1700.0,92.2719,92.2887,92.2552,92.2719,1700.0
2014-07-02 14:05:00,110.36,110.38,110.36,110.36,1500.0,92.2552,92.2719,92.2552,92.2552,1500.0
2014-07-02 14:10:00,110.37,110.38,110.36,110.36,6200.0,92.2636,92.2719,92.2552,92.2552,6200.0
2014-07-02 14:15:00,110.36,110.38,110.33,110.37,4600.0,92.2552,92.2719,92.2301,92.2636,4600.0
2014-07-02 14:20:00,110.38,110.38,110.35,110.37,900.0,92.2719,92.2719,92.2469,92.2636,900.0
2014-07-02 14:25:00,110.35,110.37,110.35,110.37,800.0,92.2469,92.2636,92.2469,92.2636,800.0
2014-07-02 14:30:00,110.36,110.43,110.36,110.41,700.0,92.2552,92.3137,92.2552,92.297,700.0
2014-07-02 14:35:00,110.41,110.41,110.37,110.38,1000.0,92.297,92.297,92.2636,92.2719,1000.0
2014-07-02 14:40:00,110.37,110.39,110.36,110.38,700.0,92.2636,92.2803,92.2552,92.2719,700.0
2014-07-02 14:45:00,110.36,110.38,110.33,110.33,4700.0,92.2552,92.2719,92.2301,92.2301,4700.0
2014-07-02 14:50:00,110.34,110.35,110.32,110.32,1700.0,92.2385,92.2469,92.2218,92.2218,1700.0
2014-07-02 14:55:00,110.33,110.35,110.31,110.35,900.0,92.2301,92.2469,92.2134,92.2469,900.0
2014-07-02 15:00:00,110.37,110.37,110.34,110.34,1300.0,92.2636,92.2636,92.2385,92.2385,1300.0
2014-07-02 15:05:00,110.36,110.36,110.34,110.34,1100.0,92.2552,92.2552,92.2385,92.2385,1100.0
2014-07-02 15:10:00,110.36,110.38,110.36,110.38,500.0,92.2552,92.2719,92.2552,92.2719,500.0
2014-07-02 15:15:00,110.38,110.38,110.36,110.36,900.0,92.2719,92.2719,92.2552,92.2552,900.0
2014-07-02 15:20:00,110.37,110.37,110.33,110.33,700.0,92.2636,92.2636,92.2301,92.2301,700.0
2014-07-02 15:25:00,110.34,110.35,110.34,110.35,400.0,92.2385,92.2469,92.2385,92.2469,400.0
2014-07-02 15:30:00,110.35,110.38,110.35,110.36,2500.0,92.2469,92.2719,92.2469,92.2552,2500.0
2014-07-02 15:35:00,110.36,110.36,110.35,110.36,1500.0,92.2552,92.2552,92.2469,92.2552,1500.0
2014-07-02 15:40:00,110.36,110.36,110.33,110.34,3100.0,92.2552,92.2552,92.2301,92.2385,3100.0
2014-07-02 15:45:00,110.33,110.38,110.33,110.36,3900.0,92.2301,92.2719,92.2301,92.2552,3900.0
2014-07-02 15:50:00,110.37,110.38,110.34,110.35,4100.0,92.2636,92.2719,92.2385,92.2469,4100.0
2014-07-02 15:55:00,110.35,110.41,110.34,110.4,7000.0,92.2469,92.297,92.2385,92.2887,7000.0
2014-07-03 09:30:00,110.77,110.78,110.7,110.78,3400.0,92.598,92.6063,92.5394,92.6063,3400.0
2014-07-03 09:35:00,110.82,110.82,110.73,110.74,1400.0,92.6398,92.6398,92.5645,92.5729,1400.0
2014-07-03 09:40:00,110.78,110.84,110.78,110.8,1400.0,92.6063,92.6565,92.6063,92.623,1400.0
2014-07-03 09:45:00,110.72,110.75,110.64,110.68,800.0,92.5562,92.5812,92.4893,92.5227,800.0
2014-07-03 09:50:00,110.67,110.74,110.67,110.71,29000.0,92.5144,92.5729,92.5144,92.5478,29000.0
2014-07-03 09:55:00,110.73,110.73,110.68,110.71,500.0,92.5645,92.5645,92.5227,92.5478,500.0
2014-07-03 10:00:00,110.7,110.74,110.7,110.74,500.0,92.5394,92.5729,92.5394,92.5729,500.0
2014-07-03 10:05:00,110.77,110.79,110.77,110.77,3000.0,92.598,92.6147,92.598,92.598,3000.0
2014-07-03 10:10:00,110.78,110.82,110.75,110.77,600.0,92.6063,92.6398,92.5812,92.598,600.0
2014-07-03 10:15:00,110.75,110.77,110.75,110.75,900.0,92.5812,92.598,92.5812,92.5812,900.0
2014-07-03 10:20:00,110.75,110.75,110.64,110.64,2600.0,92.5812,92.5812,92.4893,92.4893,2600.0
2014-07-03 10:25:00,110.66,110.71,110.66,110.71,4200.0,92.506,92.5478,92.506,92.5478,4200.0
2014-07-03 10:30:00,110.72,110.75,110.72,110.75,2400.0,92.5562,92.5812,92.5562,92.5812,2400.0
2014-07-03 10:35:00,110.76,110.76,110.71,110.73,1900.0,92.5896,92.5896,92.5478,92.5645,1900.0
2014-07-03 10:40:00,110.74,110.75,110.71,110.71,1500.0,92.5729,92.5812,92.5478,92.5478,1500.0
2014-07-03 10:45:00,110.72,110.75,110.72,110.74,3700.0,92.5562,92.5812,92.5562,92.5729,3700.0
2014-07-03 10:50:00,110.74,110.79,110.74,110.79,3400.0,92.5729,92.6147,92.5729,92.6147,3400.0
2014-07-03 10:55:00,110.78,110.78,110.75,110.78,1300.0,92.6063,92.6063,92.5812,92.6063,1300.0
2014-07-03 11:00:00,110.78,110.8,110.76,110.76,1900.0,92.6063,92.623,92.5896,92.5896,1900.0
2014-07-03 11:05:00,110.75,110.79,110.75,110.79,5200.0,92.5812,92.6147,92.5812,92.6147,5200.0
2014-07-03 11:10:00,110.79,110.8,110.77,110.77,1700.0,92.6147,92.623,92.598,92.598,1700.0
2014-07-03 11:15:00,110.79,110.79,110.76,110.78,1100.0,92.6147,92.6147,92.5896,92.6063,1100.0
2014-07-03 11:20:00,110.78,110.78,110.76,110.76,600.0,92.6063,92.6063,92.5896,92.5896,600.0
2014-07-03 11:25:00,110.78,110.85,110.78,110.84,6800.0,92.6063,92.6648,92.6063,92.6565,6800.0
2014-07-03 11:30:00,110.83,110.86,110.83,110.84,1400.0,92.6481,92.6732,92.6481,92.6565,1400.0
2014-07-03 11:35:00,110.85,110.9,110.85,110.9,3000.0,92.6648,92.7066,92.6648,92.7066,3000.0
2014-07-03 11:40:00,110.88,110.88,110.85,110.85,1100.0,92.6899,92.6899,92.6648,92.6648,1100.0
2014-07-03 11:45:00,110.86,110.87,110.86,110.87,400.0,92.6732,92.6816,92.6732,92.6816,400.0
2014-07-03 11:50:00,110.87,110.89,110.87,110.89,1800.0,92.6816,92.6983,92.6816,92.6983,1800.0
2014-07-03 11:55:00,110.88,110.89,110.87,110.89,1700.0,92.6899,92.6983,92.6816,92.6983,1700.0
2014-07-03 12:00:00,110.9,110.93,110.9,110.92,1300.0,92.7066,92.7317,92.7066,92.7234,1300.0
2014-07-03 12:05:00,110.92,110.92,110.91,110.92,2000.0,92.7234,92.7234,92.715,92.7234,2000.0
2014-07-03 12:10:00,110.94,110.98,110.94,110.98,500.0,92.7401,92.7735,92.7401,92.7735,500.0
2014-07-03 12:15:00,110.97,110.98,110.95,110.95,900.0,92.7652,92.7735,92.7484,92.7484,900.0
2014-07-03 12:20:00,110.94,110.94,110.91,110.92,1200.0,92.7401,92.7401,92.715,92.7234,1200.0
2014-07-03 12:25:00,110.96,110.97,110.96,110.96,1100.0,92.7568,92.7652,92.7568,92.7568,1100.0
2014-07-03 12:30:00,110.96,110.98,110.95,110.98,1200.0,92.7568,92.7735,92.7484,92.7735,1200.0
2014-07-03 12:35:00,110.96,110.97,110.96,110.97,2800.0,92.7568,92.7652,92.7568,92.7652,2800.0
2014-07-03 12:40:00,110.96,110.96,110.94,110.95,1700.0,92.7568,92.7568,92.7401,92.7484,1700.0
2014-07-03 12:45:00,110.96,110.96,110.94,110.94,300.0,92.7568,92.7568,92.7401,92.7401,300.0
2014-07-03 12:50:00,110.94,110.96,110.94,110.94,2200.0,92.7401,92.7568,92.7401,92.7401,2200.0
2014-07-03 12:55:00,110.94,110.96,110.87,110.96,9200.0,92.7401,92.7568,92.6816,92.7568,9200.0
2014-07-07 09:30:00,110.72,110.72,110.67,110.67,2600.0,92.5562,92.5562,92.5144,92.5144,2600.0
2014-07-07 09:35:00,110.61,110.61,110.59,110.59,1200.0,92.4642,92.4642,92.4475,92.4475,1200.0
2014-07-07 09:40:00,110.66,110.66,110.55,110.61,5000.0,92.506,92.506,92.4141,92.4642,5000.0
2014-07-07 09:45:00,110.62,110.65,110.57,110.65,4600.0,92.4726,92.4976,92.4308,92.4976,4600.0
2014-07-07 09:50:00,110.65,110.65,110.61,110.65,2200.0,92.4976,92.4976,92.4642,92.4976,2200.0
2014-07-07 09:55:00,110.63,110.65,110.59,110.65,4500.0,92.4809,92.4976,92.4475,92.4976,4500.0
2014-07-07 10:00:00,110.63,110.63,110.6,110.62,800.0,92.4809,92.4809,92.4558,92.4726,800.0
2014-07-07 10:05:00,110.61,110.67,110.61,110.67,1800.0,92.4642,92.5144,92.4642,92.5144,1800.0
2014-07-07 10:10:00,110.68,110.75,110.68,110.75,700.0,92.5227,92.5812,92.5227,92.5812,700.0
2014-07-07 10:15:00,110.73,110.76,110.73,110.73,1800.0,92.5645,92.5896,92.5645,92.5645,1800.0
2014-07-07 10:20:00,110.75,110.75,110.71,110.71,600.0,92.5812,92.5812,92.5478,92.5478,600.0
2014-07-07 10:25:00,110.74,110.74,110.71,110.72,1000.0,92.5729,92.5729,92.5478,92.5562,1000.0
2014-07-07 10:30:00,110.71,110.71,110.66,110.67,3400.0,92.5478,92.5478,92.506,92.5144,3400.0
2014-07-07 10:35:00,110.66,110.69,110.66,110.67,900.0,92.506,92.5311,92.506,92.5144,900.0
2014-07-07 10:40:00,110.68,110.71,110.66,110.69,1200.0,92.5227,92.5478,92.506,92.5311,1200.0
2014-07-07 10:45:00,110.68,110.69,110.66,110.66,1600.0,92.5227,92.5311,92.506,92.506,1600.0
2014-07-07 10:50:00,110.66,110.66,110.6,110.6,4000.0,92.506,92.506,92.4558,92.4558,4000.0
2014-07-07 10:55:00,110.53,110.53,110.47,110.51,2900.0,92.3973,92.3973,92.3472,92.3806,2900.0
2014-07-07 11:00:00,110.49,110.49,110.44,110.44,1500.0,92.3639,92.3639,92.3221,92.3221,1500.0
2014-07-07 11:05:00,110.5,110.5,110.44,110.44,2900.0,92.3723,92.3723,92.3221,92.3221,2900.0
2014-07-07 11:10:00,110.43,110.48,110.43,110.47,1600.0,92.3137,92.3555,92.3137,92.3472,1600.0
2014-07-07 11:15:00,110.48,110.5,110.46,110.5,6000.0,92.3555,92.3723,92.3388,92.3723,6000.0
2014-07-07 11:20:00,110.47,110.49,110.43,110.43,15300.0,92.3472,92.3639,92.3137,92.3137,15300.0
2014-07-07 11:25:00,110.47,110.47,110.46,110.46,1200.0,92.3472,92.3472,92.3388,92.3388,1200.0
2014-07-07 11:30:00,110.46,110.47,110.41,110.44,189700.0,92.3388,92.3472,92.297,92.3221,189700.0
2014-07-07 11:35:00,110.45,110.48,110.44,110.45,6200.0,92.3305,92.3555,92.3221,92.3305,6200.0
2014-07-07 11:40:00,110.47,110.47,110.4,110.4,6600.0,92.3472,92.3472,92.2887,92.2887,6600.0
2014-07-07 11:45:00,110.42,110.43,110.36,110.38,7500.0,92.3054,92.3137,92.2552,92.2719,7500.0
2014-07-07 11:50:00,110.38,110.44,110.38,110.43,2100.0,92.2719,92.3221,92.2719,92.3137,2100.0
2014-07-07 11:55:00,110.42,110.43,110.41,110.43,6400.0,92.3054,92.3137,92.297,92.3137,6400.0
2014-07-07 12:00:00,110.41,110.53,110.41,110.51,13100.0,92.297,92.3973,92.297,92.3806,13100.0
2014-07-07 12:05:00,110.51,110.51,110.45,110.45,8400.0,92.3806,92.3806,92.3305,92.3305,8400.0
2014-07-07 12:10:00,110.49,110.49,110.48,110.48,3300.0,92.3639,92.3639,92.3555,92.3555,3300.0
2014-07-07 12:15:00,110.48,110.48,110.44,110.48,4500.0,92.3555,92.3555,92.3221,92.3555,4500.0
2014-07-07 12:20:00,110.49,110.51,110.49,110.49,3400.0,92.3639,92.3806,92.3639,92.3639,3400.0
2014-07-07 12:25:00,110.5,110.51,110.49,110.49,3400.0,92.3723,92.3806,92.3639,92.3639,3400.0
2014-07-07 12:30:00,110.47,110.47,110.44,110.44,8400.0,92.3472,92.3472,92.3221,92.3221,8400.0
2014-07-07 12:35:00,110.44,110.45,110.42,110.43,5800.0,92.3221,92.3305,92.3054,92.3137,5800.0
2014-07-07 12:40:00,110.44,110.46,110.43,110.45,3400.0,92.3221,92.3388,92.3137,92.3305,3400.0
2014-07-07 12:45:00,110.43,110.43,110.39,110.39,6100.0,92.3137,92.3137,92.2803,92.2803,6100.0
2014-07-07 12:50:00,110.39,110.4,110.36,110.4,3600.0,92.2803,92.2887,92.2552,92.2887,3600.0
2014-07-07 12:55:00,110.4,110.43,110.4,110.43,900.0,92.2887,92.3137,92.2887,92.3137,900.0
2014-07-07 13:00:00,110.43,110.43,110.41,110.41,2500.0,92.3137,92.3137,92.297,92.297,2500.0
2014-07-07 13:05:00,110.44,110.45,110.42,110.43,4800.0,92.3221,92.3305,92.3054,92.3137,4800.0
2014-07-07 13:10:00,110.44,110.45,110.42,110.44,2400.0,92.3221,92.3305,92.3054,92.3221,2400.0
2014-07-07 13:15:00,110.43,110.44,110.43,110.44,2000.0,92.3137,92.3221,92.3137,92.3221,2000.0
2014-07-07 13:20:00,110.44,110.44,110.42,110.44,4500.0,92.3221,92.3221,92.3054,92.3221,4500.0
2014-07-07 13:25:00,110.45,110.45,110.43,110.44,1700.0,92.3305,92.3305,92.3137,92.3221,1700.0
2014-07-07 13:30:00,110.43,110.46,110.43,110.46,3400.0,92.3137,92.3388,92.3137,92.3388,3400.0
2014-07-07 13:35:00,110.47,110.47,110.45,110.45,2800.0,92.3472,92.3472,92.3305,92.3305,2800.0
2014-07-07 13:40:00,110.44,110.5,110.44,110.48,7600.0,92.3221,92.3723,92.3221,92.3555,7600.0
2014-07-07 13:45:00,110.49,110.55,110.49,110.55,1400.0,92.3639,92.4141,92.3639,92.4141,1400.0
2014-07-07 13:50:00,110.56,110.57,110.55,110.55,6200.0,92.4224,92.4308,92.4141,92.4141,6200.0
2014-07-07 13:55:00,110.56,110.56,110.51,110.52,7200.0,92.4224,92.4224,92.3806,92.389,7200.0
2014-07-07 14:00:00,110.51,110.51,110.5,110.51,3000.0,92.3806,92.3806,92.3723,92.3806,3000.0
2014-07-07 14:05:00,110.52,110.52,110.5,110.5,10300.0,92.389,92.389,92.3723,92.3723,10300.0
2014-07-07 14:10:00,110.52,110.52,110.5,110.5,4000.0,92.389,92.389,92.3723,92.3723,4000.0
2014-07-07 14:15:00,110.5,110.54,110.5,110.53,12800.0,92.3723,92.4057,92.3723,92.3973,12800.0
2014-07-07 14:20:00,110.52,110.53,110.46,110.48,7900.0,92.389,92.3973,92.3388,92.3555,7900.0
2014-07-07 14:25:00,110.48,110.48,110.45,110.45,5800.0,92.3555,92.3555,92.3305,92.3305,5800.0
2014-07-07 14:30:00,110.46,110.46,110.32,110.33,18900.0,92.3388,92.3388,92.2218,92.2301,18900.0
2014-07-07 14:35:00,110.35,110.36,110.33,110.36,8300.0,92.2469,92.2552,92.2301,92.2552,8300.0
2014-07-07 14:40:00,110.36,110.39,110.35,110.35,8900.0,92.2552,92.2803,92.2469,92.2469,8900.0
2014-07-07 14:45:00,110.36,110.41,110.36,110.41,17200.0,92.2552,92.297,92.2552,92.297,17200.0
2014-07-07 14:50:00,110.42,110.45,110.4,110.45,17800.0,92.3054,92.3305,92.2887,92.3305,17800.0
2014-07-07 14:55:00,110.44,110.45,110.42,110.42,8500.0,92.3221,92.3305,92.3054,92.3054,8500.0
2014-07-07 15:00:00,110.42,110.44,110.42,110.44,5000.0,92.3054,92.3221,92.3054,92.3221,5000.0
2014-07-07 15:05:00,110.43,110.43,110.41,110.42,4800.0,92.3137,92.3137,92.297,92.3054,4800.0
2014-07-07 15:10:00,110.43,110.43,110.38,110.38,5500.0,92.3137,92.3137,92.2719,92.2719,5500.0
2014-07-07 15:15:00,110.38,110.45,110.38,110.41,8400.0,92.2719,92.3305,92.2719,92.297,8400.0
2014-07-07 15:20:00,110.42,110.42,110.4,110.42,11700.0,92.3054,92.3054,92.2887,92.3054,11700.0
2014-07-07 15:25:00,110.41,110.43,110.41,110.43,19900.0,92.297,92.3137,92.297,92.3137,19900.0
2014-07-07 15:30:00,110.42,110.42,110.4,110.41,11300.0,92.3054,92.3054,92.2887,92.297,11300.0
2014-07-07 15:35:00,110.4,110.42,110.4,110.41,7300.0,92.2887,92.3054,92.2887,92.297,7300.0
2014-07-07 15:40:00,110.42,110.42,110.38,110.41,21900.0,92.3054,92.3054,92.2719,92.297,21900.0
2014-07-07 15:45:00,110.41,110.44,110.41,110.43,17100.0,92.297,92.3221,92.297,92.3137,17100.0
2014-07-07 15:50:00,110.44,110.48,110.44,110.45,20400.0,92.3221,92.3555,92.3221,92.3305,20400.0
2014-07-07 15:55:00,110.44,110.48,110.44,110.48,29400.0,92.3221,92.3555,92.3221,92.3555,29400.0
2014-07-08 09:30:00,110.3,110.31,110.08,110.1,8400.0,92.2051,92.2134,92.0212,92.0379,8400.0
2014-07-08 09:35:00,110.09,110.13,109.97,110.01,5400.0,92.0295,92.063,91.9292,91.9626,5400.0
2014-07-08 09:40:00,109.98,110.05,109.97,110.05,3200.0,91.9376,91.9961,91.9292,91.9961,3200.0
2014-07-08 09:45:00,110.01,110.01,109.92,109.93,1000.0,91.9626,91.9626,91.8874,91.8958,1000.0
2014-07-08 09:50:00,109.91,109.92,109.88,109.88,1400.0,91.879,91.8874,91.854,91.854,1400.0
2014-07-08 09:55:00,109.85,109.97,109.85,109.97,4700.0,91.8289,91.9292,91.8289,91.9292,4700.0
2014-07-08 10:00:00,109.96,109.96,109.75,109.77,6400.0,91.9208,91.9208,91.7453,91.762,6400.0
2014-07-08 10:05:00,109.77,109.79,109.73,109.78,5800.0,91.762,91.7787,91.7286,91.7704,5800.0
2014-07-08 10:10:00,109.86,109.86,109.8,109.8,3600.0,91.8372,91.8372,91.7871,91.7871,3600.0
2014-07-08 10:15:00,109.79,109.85,109.75,109.78,14400.0,91.7787,91.8289,91.7453,91.7704,14400.0
2014-07-08 10:20:00,109.8,109.8,109.71,109.71,3400.0,91.7871,91.7871,91.7119,91.7119,3400.0
2014-07-08 10:25:00,109.7,109.76,109.68,109.74,5900.0,91.7035,91.7537,91.6868,91.7369,5900.0
2014-07-08 10:30:00,109.7,109.73,109.61,109.63,6400.0,91.7035,91.7286,91.6283,91.645,6400.0
2014-07-08 10:35:00,109.61,109.69,109.59,109.69,4000.0,91.6283,91.6951,91.6115,91.6951,4000.0
2014-07-08 10:40:00,109.72,109.74,109.7,109.71,4900.0,91.7202,91.7369,91.7035,91.7119,4900.0
2014-07-08 10:45:00,109.7,109.78,109.68,109.76,3700.0,91.7035,91.7704,91.6868,91.7537,3700.0
2014-07-08 10:50:00,109.76,109.79,109.74,109.76,4300.0,91.7537,91.7787,91.7369,91.7537,4300.0
2014-07-08 10:55:00,109.76,109.77,109.73,109.74,5300.0,91.7537,91.762,91.7286,91.7369,5300.0
2014-07-08 11:00:00,109.73,109.74,109.67,109.68,2300.0,91.7286,91.7369,91.6784,91.6868,2300.0
2014-07-08 11:05:00,109.71,109.71,109.63,109.65,3400.0,91.7119,91.7119,91.645,91.6617,3400.0
2014-07-08 11:10:00,109.64,109.7,109.64,109.65,2900.0,91.6533,91.7035,91.6533,91.6617,2900.0
2014-07-08 11:15:00,109.63,109.67,109.62,109.63,1900.0,91.645,91.6784,91.6366,91.645,1900.0
2014-07-08 11:20:00,109.62,109.62,109.55,109.56,6600.0,91.6366,91.6366,91.5781,91.5865,6600.0
2014-07-08 11:25:00,109.55,109.56,109.45,109.45,7600.0,91.5781,91.5865,91.4945,91.4945,7600.0
2014-07-08 11:30:00,109.44,109.57,109.44,109.49,4300.0,91.4861,91.5948,91.4861,91.5279,4300.0
2014-07-08 11:35:00,109.51,109.63,109.5,109.63,6800.0,91.5447,91.645,91.5363,91.645,6800.0
2014-07-08 11:40:00,109.62,109.62,109.57,109.57,8700.0,91.6366,91.6366,91.5948,91.5948,8700.0
2014-07-08 11:45:00,109.55,109.57,109.49,109.57,2300.0,91.5781,91.5948,91.5279,91.5948,2300.0
2014-07-08 11:50:00,109.57,109.57,109.44,109.44,3300.0,91.5948,91.5948,91.4861,91.4861,3300.0
2014-07-08 11:55:00,109.45,109.54,109.45,109.53,5500.0,91.4945,91.5697,91.4945,91.5614,5500.0
2014-07-08 12:00:00,109.53,109.55,109.53,109.54,900.0,91.5614,91.5781,91.5614,91.5697,900.0
2014-07-08 12:05:00,109.53,109.54,109.48,109.48,1400.0,91.5614,91.5697,91.5196,91.5196,1400.0
2014-07-08 12:10:00,109.48,109.48,109.4,109.45,7100.0,91.5196,91.5196,91.4527,91.4945,7100.0
2014-07-08 12:15:00,109.41,109.43,109.39,109.42,4800.0,91.4611,91.4778,91.4444,91.4694,4800.0
2014-07-08 12:20:00,109.42,109.49,109.41,109.49,1400.0,91.4694,91.5279,91.4611,91.5279,1400.0
2014-07-08 12:25:00,109.49,109.51,109.46,109.51,2000.0,91.5279,91.5447,91.5029,91.5447,2000.0
2014-07-08 12:30:00,109.53,109.57,109.51,109.51,1700.0,91.5614,91.5948,91.5447,91.5447,1700.0
2014-07-08 12:35:00,109.49,109.49,109.47,109.47,3900.0,91.5279,91.5279,91.5112,91.5112,3900.0
2014-07-08 12:40:00,109.47,109.54,109.47,109.54,1100.0,91.5112,91.5697,91.5112,91.5697,1100.0
2014-07-08 12:45:00,109.55,109.55,109.52,109.54,700.0,91.5781,91.5781,91.553,91.5697,700.0
2014-07-08 12:50:00,109.54,109.64,109.54,109.63,1000.0,91.5697,91.6533,91.5697,91.645,1000.0
2014-07-08 12:55:00,109.61,109.61,109.6,109.61,1000.0,91.6283,91.6283,91.6199,91.6283,1000.0
2014-07-08 13:00:00,109.61,109.61,109.59,109.59,600.0,91.6283,91.6283,91.6115,91.6115,600.0
2014-07-08 13:05:00,109.57,109.57,109.56,109.56,1200.0,91.5948,91.5948,91.5865,91.5865,1200.0
2014-07-08 13:10:00,109.57,109.66,109.57,109.66,1400.0,91.5948,91.6701,91.5948,91.6701,1400.0
2014-07-08 13:15:00,109.71,109.73,109.7,109.73,600.0,91.7119,91.7286,91.7035,91.7286,600.0
2014-07-08 13:20:00,109.74,109.76,109.72,109.76,4000.0,91.7369,91.7537,91.7202,91.7537,4000.0
2014-07-08 13:25:00,109.77,109.77,109.75,109.75,2100.0,91.762,91.762,91.7453,91.7453,2100.0
2014-07-08 13:30:00,109.75,109.77,109.74,109.75,2300.0,91.7453,91.762,91.7369,91.7453,2300.0
2014-07-08 13:35:00,109.8,109.82,109.78,109.81,1700.0,91.7871,91.8038,91.7704,91.7955,1700.0
2014-07-08 13:40:00,109.86,109.88,109.85,109.88,400.0,91.8372,91.854,91.8289,91.854,400.0
2014-07-08 13:45:00,109.87,109.88,109.83,109.83,2100.0,91.8456,91.854,91.8122,91.8122,2100.0
2014-07-08 13:50:00,109.84,109.89,109.84,109.87,5000.0,91.8205,91.8623,91.8205,91.8456,5000.0
2014-07-08 13:55:00,109.87,109.87,109.84,109.84,1200.0,91.8456,91.8456,91.8205,91.8205,1200.0
2014-07-08 14:00:00,109.83,109.83,109.76,109.78,4200.0,91.8122,91.8122,91.7537,91.7704,4200.0
2014-07-08 14:05:00,109.78,109.78,109.76,109.76,900.0,91.7704,91.7704,91.7537,91.7537,900.0
2014-07-08 14:10:00,109.76,109.82,109.76,109.82,700.0,91.7537,91.8038,91.7537,91.8038,700.0
2014-07-08 14:15:00,109.82,109.82,109.75,109.77,12200.0,91.8038,91.8038,91.7453,91.762,12200.0
2014-07-08 14:20:00,109.75,109.77,109.75,109.77,600.0,91.7453,91.762,91.7453,91.762,600.0
2014-07-08 14:25:00,109.8,109.81,109.76,109.77,5000.0,91.7871,91.7955,91.7537,91.762,5000.0
2014-07-08 14:30:00,109.78,109.79,109.73,109.73,1600.0,91.7704,91.7787,91.7286,91.7286,1600.0
2014-07-08 14:35:00,109.72,109.73,109.72,109.73,300.0,91.7202,91.7286,91.7202,91.7286,300.0
2014-07-08 14:40:00,109.72,109.81,109.72,109.81,800.0,91.7202,91.7955,91.7202,91.7955,800.0
2014-07-08 14:45:00,109.81,109.81,109.73,109.73,1800.0,91.7955,91.7955,91.7286,91.7286,1800.0
2014-07-08 14:50:00,109.75,109.76,109.71,109.71,4600.0,91.7453,91.7537,91.7119,91.7119,4600.0
2014-07-08 14:55:00,109.7,109.75,109.7,109.7,1000.0,91.7035,91.7453,91.7035,91.7035,1000.0
2014-07-08 15:00:00,109.69,109.69,109.6,109.6,3700.0,91.6951,91.6951,91.6199,91.6199,3700.0
2014-07-08 15:05:00,109.61,109.67,109.61,109.65,1600.0,91.6283,91.6784,91.6283,91.6617,1600.0
2014-07-08 15:10:00,109.65,109.65,109.62,109.64,2500.0,91.6617,91.6617,91.6366,91.6533,2500.0
2014-07-08 15:15:00,109.65,109.71,109.65,109.67,2900.0,91.6617,91.7119,91.6617,91.6784,2900.0
2014-07-08 15:20:00,109.67,109.71,109.65,109.71,3300.0,91.6784,91.7119,91.6617,91.7119,3300.0
2014-07-08 15:25:00,109.73,109.74,109.71,109.71,2700.0,91.7286,91.7369,91.7119,91.7119,2700.0
2014-07-08 15:30:00,109.66,109.7,109.66,109.69,5600.0,91.6701,91.7035,91.6701,91.6951,5600.0
2014-07-08 15:35:00,109.66,109.73,109.66,109.72,4700.0,91.6701,91.7286,91.6701,91.7202,4700.0
2014-07-08 15:40:00,109.71,109.71,109.67,109.7,6700.0,91.7119,91.7119,91.6784,91.7035,6700.0
2014-07-08 15:45:00,109.69,109.72,109.67,109.67,3300.0,91.6951,91.7202,91.6784,91.6784,3300.0
2014-07-08 15:50:00,109.66,109.67,109.63,109.64,6200.0,91.6701,91.6784,91.645,91.6533,6200.0
2014-07-08 15:55:00,109.64,109.72,109.64,109.69,10300.0,91.6533,91.7202,91.6533,91.6951,10300.0
2014-07-09 09:30:00,110.0,110.07,109.88,110.04,6600.0,91.9543,92.0128,91.854,91.9877,6600.0
2014-07-09 09:35:00,110.07,110.1,110.04,110.05,1000.0,92.0128,92.0379,91.9877,91.9961,1000.0
2014-07-09 09:40:00,110.08,110.08,109.98,109.98,5800.0,92.0212,92.0212,91.9376,91.9376,5800.0
2014-07-09 09:45:00,109.98,110.0,109.93,109.93,21500.0,91.9376,91.9543,91.8958,91.8958,21500.0
2014-07-09 09:50:00,109.87,109.88,109.81,109.88,800.0,91.8456,91.854,91.7955,91.854,800.0
2014-07-09 09:55:00,109.86,109.88,109.79,109.79,38100.0,91.8372,91.854,91.7787,91.7787,38100.0
2014-07-09 10:00:00,109.8,109.85,109.75,109.76,13400.0,91.7871,91.8289,91.7453,91.7537,13400.0
2014-07-09 10:05:00,109.8,109.91,109.8,109.83,2500.0,91.7871,91.879,91.7871,91.8122,2500.0
2014-07-09 10:10:00,109.87,109.87,109.73,109.74,3700.0,91.8456,91.8456,91.7286,91.7369,3700.0
2014-07-09 10:15:00,109.73,109.78,109.73,109.78,1600.0,91.7286,91.7704,91.7286,91.7704,1600.0
2014-07-09 10:20:00,109.73,109.83,109.71,109.83,2100.0,91.7286,91.8122,91.7119,91.8122,2100.0
2014-07-09 10:25:00,109.87,109.9,109.87,109.9,900.0,91.8456,91.8707,91.8456,91.8707,900.0
2014-07-09 10:30:00,109.92,109.97,109.87,109.97,1500.0,91.8874,91.9292,91.8456,91.9292,1500.0
2014-07-09 10:35:00,109.96,110.02,109.94,110.02,4100.0,91.9208,91.971,91.9041,91.971,4100.0
2014-07-09 10:40:00,110.01,110.1,109.99,110.09,3400.0,91.9626,92.0379,91.9459,92.0295,3400.0
2014-07-09 10:45:00,110.1,110.1,110.03,110.03,4000.0,92.0379,92.0379,91.9794,91.9794,4000.0
2014-07-09 10:50:00,110.06,110.06,110.0,110.0,1600.0,92.0044,92.0044,91.9543,91.9543,1600.0
2014-07-09 10:55:00,109.99,110.0,109.98,110.0,1100.0,91.9459,91.9543,91.9376,91.9543,1100.0
2014-07-09 11:00:00,109.99,110.0,109.96,109.99,1100.0,91.9459,91.9543,91.9208,91.9459,1100.0
2014-07-09 11:05:00,110.01,110.01,109.98,109.98,800.0,91.9626,91.9626,91.9376,91.9376,800.0
2014-07-09 11:10:00,109.95,109.96,109.84,109.86,2700.0,91.9125,91.9208,91.8205,91.8372,2700.0
2014-07-09 11:15:00,109.9,109.9,109.88,109.9,1200.0,91.8707,91.8707,91.854,91.8707,1200.0
2014-07-09 11:20:00,109.92,109.97,109.92,109.96,1500.0,91.8874,91.9292,91.8874,91.9208,1500.0
2014-07-09 11:25:00,109.95,109.99,109.95,109.99,1700.0,91.9125,91.9459,91.9125,91.9459,1700.0
2014-07-09 11:30:00,109.96,109.98,109.93,109.93,1100.0,91.9208,91.9376,91.8958,91.8958,1100.0
2014-07-09 11:35:00,109.92,109.92,109.88,109.88,400.0,91.8874,91.8874,91.854,91.854,400.0
2014-07-09 11:40:00,109.89,109.91,109.87,109.91,400.0,91.8623,91.879,91.8456,91.879,400.0
2014-07-09 11:45:00,109.89,109.89,109.89,109.89,100.0,91.8623,91.8623,91.8623,91.8623,100.0
2014-07-09 11:50:00,109.87,109.87,109.87,109.87,200.0,91.8456,91.8456,91.8456,91.8456,200.0
2014-07-09 11:55:00,109.88,109.93,109.88,109.9,1100.0,91.854,91.8958,91.854,91.8707,1100.0
2014-07-09 12:00:00,109.92,109.92,109.89,109.89,500.0,91.8874,91.8874,91.8623,91.8623,500.0
2014-07-09 12:05:00,109.92,109.92,109.92,109.92,200.0,91.8874,91.8874,91.8874,91.8874,200.0
2014-07-09 12:10:00,109.97,109.97,109.93,109.93,1100.0,91.9292,91.9292,91.8958,91.8958,1100.0
2014-07-09 12:15:00,109.91,109.91,109.89,109.89,3300.0,91.879,91.879,91.8623,91.8623,3300.0
2014-07-09 12:20:00,109.89,109.92,109.89,109.92,1400.0,91.8623,91.8874,91.8623,91.8874,1400.0
2014-07-09 12:25:00,109.93,109.93,109.9,109.91,2100.0,91.8958,91.8958,91.8707,91.879,2100.0
2014-07-09 12:30:00,109.91,109.92,109.89,109.91,800.0,91.879,91.8874,91.8623,91.879,800.0
2014-07-09 12:35:00,109.95,109.95,109.95,109.95,1500.0,91.9125,91.9125,91.9125,91.9125,1500.0
2014-07-09 12:40:00,109.95,109.95,109.92,109.93,1500.0,91.9125,91.9125,91.8874,91.8958,1500.0
2014-07-09 12:45:00,109.93,109.95,109.92,109.92,7100.0,91.8958,91.9125,91.8874,91.8874,7100.0
2014-07-09 12:50:00,109.92,109.92,109.92,109.92,700.0,91.8874,91.8874,91.8874,91.8874,700.0
2014-07-09 12:55:00,109.94,109.98,109.94,109.98,400.0,91.9041,91.9376,91.9041,91.9376,400.0
2014-07-09 13:00:00,109.96,109.97,109.94,109.94,2800.0,91.9208,91.9292,91.9041,91.9041,2800.0
2014-07-09 13:05:00,109.97,109.98,109.96,109.96,2300.0,91.9292,91.9376,91.9208,91.9208,2300.0
2014-07-09 13:10:00,109.95,109.99,109.95,109.99,800.0,91.9125,91.9459,91.9125,91.9459,800.0
2014-07-09 13:15:00,110.0,110.03,110.0,110.0,700.0,91.9543,91.9794,91.9543,91.9543,700.0
2014-07-09 13:20:00,110.0,110.0,109.99,109.99,1900.0,91.9543,91.9543,91.9459,91.9459,1900.0
2014-07-09 13:25:00,109.99,109.99,109.96,109.96,1600.0,91.9459,91.9459,91.9208,91.9208,1600.0
2014-07-09 13:30:00,109.97,109.97,109.96,109.97,5300.0,91.9292,91.9292,91.9208,91.9292,5300.0
2014-07-09 13:35:00,109.97,110.02,109.97,110.02,2300.0,91.9292,91.971,91.9292,91.971,2300.0
2014-07-09 13:40:00,110.03,110.03,110.02,110.02,1800.0,91.9794,91.9794,91.971,91.971,1800.0
2014-07-09 13:45:00,110.02,110.02,110.01,110.02,2800.0,91.971,91.971,91.9626,91.971,2800.0
2014-07-09 13:50:00,110.03,110.04,110.02,110.04,3800.0,91.9794,91.9877,91.971,91.9877,3800.0
2014-07-09 13:55:00,110.03,110.04,110.01,110.01,2000.0,91.9794,91.9877,91.9626,91.9626,2000.0
2014-07-09 14:00:00,109.99,109.99,109.88,109.94,8500.0,91.9459,91.9459,91.854,91.9041,8500.0
2014-07-09 14:05:00,109.95,109.95,109.81,109.88,10300.0,91.9125,91.9125,91.7955,91.854,10300.0
2014-07-09 14:10:00,109.88,109.98,109.87,109.98,1500.0,91.854,91.9376,91.8456,91.9376,1500.0
2014-07-09 14:15:00,110.04,110.18,110.0,110.16,1700.0,91.9877,92.1048,91.9543,92.088,1700.0
2014-07-09 14:20:00,110.16,110.18,110.13,110.13,1100.0,92.088,92.1048,92.063,92.063,1100.0
2014-07-09 14:25:00,110.16,110.2,110.15,110.15,4700.0,92.088,92.1215,92.0797,92.0797,4700.0
2014-07-09 14:30:00,110.15,110.15,110.08,110.12,4600.0,92.0797,92.0797,92.0212,92.0546,4600.0
2014-07-09 14:35:00,110.15,110.15,110.06,110.12,5500.0,92.0797,92.0797,92.0044,92.0546,5500.0
2014-07-09 14:40:00,110.12,110.15,110.09,110.12,3100.0,92.0546,92.0797,92.0295,92.0546,3100.0
2014-07-09 14:45:00,110.15,110.15,110.12,110.12,1200.0,92.0797,92.0797,92.0546,92.0546,1200.0
2014-07-09 14:50:00,110.12,110.18,110.12,110.18,400.0,92.0546,92.1048,92.0546,92.1048,400.0
2014-07-09 14:55:00,110.19,110.19,110.12,110.12,600.0,92.1131,92.1131,92.0546,92.0546,600.0
2014-07-09 15:00:00,110.13,110.15,110.13,110.13,900.0,92.063,92.0797,92.063,92.063,900.0
2014-07-09 15:05:00,110.17,110.2,110.16,110.2,3000.0,92.0964,92.1215,92.088,92.1215,3000.0
2014-07-09 15:10:00,110.2,110.27,110.2,110.23,2900.0,92.1215,92.18,92.1215,92.1465,2900.0
2014-07-09 15:15:00,110.23,110.23,110.15,110.15,2300.0,92.1465,92.1465,92.0797,92.0797,2300.0
2014-07-09 15:20:00,110.17,110.17,110.13,110.16,3400.0,92.0964,92.0964,92.063,92.088,3400.0
2014-07-09 15:25:00,110.17,110.18,110.16,110.18,800.0,92.0964,92.1048,92.088,92.1048,800.0
2014-07-09 15:30:00,110.17,110.18,110.16,110.16,2500.0,92.0964,92.1048,92.088,92.088,2500.0
2014-07-09 15:35:00,110.17,110.23,110.13,110.23,700.0,92.0964,92.1465,92.063,92.1465,700.0
2014-07-09 15:40:00,110.23,110.24,110.21,110.24,2200.0,92.1465,92.1549,92.1298,92.1549,2200.0
2014-07-09 15:45:00,110.22,110.22,110.15,110.15,3500.0,92.1382,92.1382,92.0797,92.0797,3500.0
2014-07-09 15:50:00,110.13,110.14,110.11,110.13,4500.0,92.063,92.0713,92.0462,92.063,4500.0
2014-07-09 15:55:00,110.13,110.19,110.11,110.19,19600.0,92.063,92.1131,92.0462,92.1131,19600.0
2014-07-10 09:30:00,109.07,109.13,109.0,109.04,8300.0,91.1768,91.227,91.1183,91.1518,8300.0
2014-07-10 09:35:00,109.07,109.28,109.05,109.25,3200.0,91.1768,91.3524,91.1601,91.3273,3200.0
2014-07-10 09:40:00,109.24,109.24,109.18,109.19,1400.0,91.319,91.319,91.2688,91.2772,1400.0
2014-07-10 09:45:00,109.13,109.13,109.04,109.04,5400.0,91.227,91.227,91.1518,91.1518,5400.0
2014-07-10 09:50:00,109.06,109.17,109.03,109.17,2300.0,91.1685,91.2604,91.1434,91.2604,2300.0
2014-07-10 09:55:00,109.15,109.17,109.08,109.15,2500.0,91.2437,91.2604,91.1852,91.2437,2500.0
2014-07-10 10:00:00,109.19,109.29,109.18,109.25,15700.0,91.2772,91.3608,91.2688,91.3273,15700.0
2014-07-10 10:05:00,109.35,109.37,109.32,109.34,1600.0,91.4109,91.4276,91.3858,91.4026,1600.0
2014-07-10 10:10:00,109.32,109.36,109.32,109.34,1500.0,91.3858,91.4193,91.3858,91.4026,1500.0
2014-07-10 10:15:00,109.37,109.37,109.34,109.36,1200.0,91.4276,91.4276,91.4026,91.4193,1200.0
2014-07-10 10:20:00,109.36,109.44,109.36,109.44,2000.0,91.4193,91.4861,91.4193,91.4861,2000.0
2014-07-10 10:25:00,109.45,109.47,109.41,109.46,8100.0,91.4945,91.5112,91.4611,91.5029,8100.0
2014-07-10 10:30:00,109.47,109.47,109.43,109.45,6300.0,91.5112,91.5112,91.4778,91.4945,6300.0
2014-07-10 10:35:00,109.41,109.46,109.36,109.37,1300.0,91.4611,91.5029,91.4193,91.4276,1300.0
2014-07-10 10:40:00,109.4,109.42,109.4,109.41,900.0,91.4527,91.4694,91.4527,91.4611,900.0
2014-07-10 10:45:00,109.56,109.57,109.54,109.54,500.0,91.5865,91.5948,91.5697,91.5697,500.0
2014-07-10 10:50:00,109.53,109.53,109.52,109.52,700.0,91.5614,91.5614,91.553,91.553,700.0
2014-07-10 10:55:00,109.57,109.64,109.57,109.6,3800.0,91.5948,91.6533,91.5948,91.6199,3800.0
2014-07-10 11:00:00,109.69,109.71,109.68,109.68,600.0,91.6951,91.7119,91.6868,91.6868,600.0
2014-07-10 11:05:00,109.67,109.67,109.64,109.64,1100.0,91.6784,91.6784,91.6533,91.6533,1100.0
2014-07-10 11:10:00,109.66,109.68,109.65,109.66,1000.0,91.6701,91.6868,91.6617,91.6701,1000.0
2014-07-10 11:15:00,109.65,109.66,109.62,109.65,1300.0,91.6617,91.6701,91.6366,91.6617,1300.0
2014-07-10 11:20:00,109.63,109.69,109.63,109.66,1200.0,91.645,91.6951,91.645,91.6701,1200.0
2014-07-10 11:25:00,109.66,109.67,109.58,109.58,1800.0,91.6701,91.6784,91.6032,91.6032,1800.0
2014-07-10 11:30:00,109.59,109.62,109.55,109.59,1100.0,91.6115,91.6366,91.5781,91.6115,1100.0
2014-07-10 11:35:00,109.64,109.66,109.62,109.66,1900.0,91.6533,91.6701,91.6366,91.6701,1900.0
2014-07-10 11:40:00,109.62,109.62,109.55,109.55,800.0,91.6366,91.6366,91.5781,91.5781,800.0
2014-07-10 11:45:00,109.55,109.56,109.54,109.55,1300.0,91.5781,91.5865,91.5697,91.5781,1300.0
2014-07-10 11:50:00,109.58,109.59,109.57,109.58,1900.0,91.6032,91.6115,91.5948,91.6032,1900.0
2014-07-10 11:55:00,109.56,109.63,109.56,109.63,500.0,91.5865,91.645,91.5865,91.645,500.0
2014-07-10 12:00:00,109.63,109.64,109.59,109.59,700.0,91.645,91.6533,91.6115,91.6115,700.0
2014-07-10 12:05:00,109.62,109.66,109.59,109.62,2800.0,91.6366,91.6701,91.6115,91.6366,2800.0
2014-07-10 12:10:00,109.65,109.67,109.63,109.63,4400.0,91.6617,91.6784,91.645,91.645,4400.0
2014-07-10 12:15:00,109.67,109.73,109.67,109.73,1400.0,91.6784,91.7286,91.6784,91.7286,1400.0
2014-07-10 12:20:00,109.69,109.78,109.69,109.78,600.0,91.6951,91.7704,91.6951,91.7704,600.0
2014-07-10 12:25:00,109.82,109.82,109.8,109.8,1000.0,91.8038,91.8038,91.7871,91.7871,1000.0
2014-07-10 12:30:00,109.83,109.83,109.83,109.83,200.0,91.8122,91.8122,91.8122,91.8122,200.0
2014-07-10 12:35:00,109.79,109.79,109.79,109.79,100.0,91.7787,91.7787,91.7787,91.7787,100.0
2014-07-10 12:40:00,109.81,109.81,109.8,109.8,200.0,91.7955,91.7955,91.7871,91.7871,200.0
2014-07-10 12:45:00,109.82,109.82,109.75,109.76,1800.0,91.8038,91.8038,91.7453,91.7537,1800.0
2014-07-10 12:50:00,109.71,109.71,109.71,109.71,300.0,91.7119,91.7119,91.7119,91.7119,300.0
2014-07-10 12:55:00,109.72,109.75,109.72,109.75,300.0,91.7202,91.7453,91.7202,91.7453,300.0
2014-07-10 13:00:00,109.77,109.77,109.74,109.74,1500.0,91.762,91.762,91.7369,91.7369,1500.0
2014-07-10 13:05:00,109.75,109.78,109.75,109.78,2500.0,91.7453,91.7704,91.7453,91.7704,2500.0
2014-07-10 13:10:00,109.77,109.77,109.77,109.77,1200.0,91.762,91.762,91.762,91.762,1200.0
2014-07-10 13:15:00,109.77,109.78,109.75,109.78,1800.0,91.762,91.7704,91.7453,91.7704,1800.0
2014-07-10 13:20:00,109.81,109.95,109.81,109.95,1400.0,91.7955,91.9125,91.7955,91.9125,1400.0
2014-07-10 13:25:00,109.96,109.96,109.92,109.94,2600.0,91.9208,91.9208,91.8874,91.9041,2600.0
2014-07-10 13:30:00,109.98,109.98,109.94,109.94,1500.0,91.9376,91.9376,91.9041,91.9041,1500.0
2014-07-10 13:35:00,109.95,110.02,109.94,110.02,900.0,91.9125,91.971,91.9041,91.971,900.0
2014-07-10 13:40:00,110.06,110.06,109.98,110.0,2100.0,92.0044,92.0044,91.9376,91.9543,2100.0
2014-07-10 13:45:00,109.99,109.99,109.94,109.95,1800.0,91.9459,91.9459,91.9041,91.9125,1800.0
2014-07-10 13:50:00,109.94,109.94,109.89,109.89,600.0,91.9041,91.9041,91.8623,91.8623,600.0
2014-07-10 13:55:00,109.88,109.92,109.88,109.89,1100.0,91.854,91.8874,91.854,91.8623,1100.0
2014-07-10 14:00:00,109.9,109.93,109.9,109.92,900.0,91.8707,91.8958,91.8707,91.8874,900.0
2014-07-10 14:05:00,109.93,109.96,109.9,109.92,1100.0,91.8958,91.9208,91.8707,91.8874,1100.0
2014-07-10 14:10:00,109.93,109.94,109.86,109.86,1100.0,91.8958,91.9041,91.8372,91.8372,1100.0
2014-07-10 14:15:00,109.88,109.88,109.87,109.87,900.0,91.854,91.854,91.8456,91.8456,900.0
2014-07-10 14:20:00,109.87,109.93,109.87,109.9,1300.0,91.8456,91.8958,91.8456,91.8707,1300.0
2014-07-10 14:25:00,109.9,109.9,109.9,109.9,100.0,91.8707,91.8707,91.8707,91.8707,100.0
2014-07-10 14:30:00,109.93,109.93,109.85,109.85,1800.0,91.8958,91.8958,91.8289,91.8289,1800.0
2014-07-10 14:35:00,109.79,109.79,109.77,109.79,1400.0,91.7787,91.7787,91.762,91.7787,1400.0
2014-07-10 14:40:00,109.82,109.82,109.68,109.68,3400.0,91.8038,91.8038,91.6868,91.6868,3400.0
2014-07-10 14:45:00,109.72,109.77,109.72,109.73,1100.0,91.7202,91.762,91.7202,91.7286,1100.0
2014-07-10 14:50:00,109.73,109.77,109.73,109.77,1900.0,91.7286,91.762,91.7286,91.762,1900.0
2014-07-10 14:55:00,109.76,109.76,109.7,109.7,1900.0,91.7537,91.7537,91.7035,91.7035,1900.0
2014-07-10 15:00:00,109.67,109.67,109.6,109.61,2400.0,91.6784,91.6784,91.6199,91.6283,2400.0
2014-07-10 15:05:00,109.62,109.64,109.58,109.58,1500.0,91.6366,91.6533,91.6032,91.6032,1500.0
2014-07-10 15:10:00,109.64,109.65,109.64,109.65,800.0,91.6533,91.6617,91.6533,91.6617,800.0
2014-07-10 15:15:00,109.65,109.69,109.63,109.69,2500.0,91.6617,91.6951,91.645,91.6951,2500.0
2014-07-10 15:20:00,109.67,109.67,109.65,109.65,300.0,91.6784,91.6784,91.6617,91.6617,300.0
2014-07-10 15:25:00,109.71,109.79,109.71,109.78,1300.0,91.7119,91.7787,91.7119,91.7704,1300.0
2014-07-10 15:30:00,109.74,109.76,109.73,109.74,8800.0,91.7369,91.7537,91.7286,91.7369,8800.0
2014-07-10 15:35:00,109.78,109.8,109.77,109.79,1000.0,91.7704,91.7871,91.762,91.7787,1000.0
2014-07-10 15:40:00,109.76,109.86,109.76,109.83,4300.0,91.7537,91.8372,91.7537,91.8122,4300.0
2014-07-10 15:45:00,109.82,109.82,109.76,109.77,1500.0,91.8038,91.8038,91.7537,91.762,1500.0
2014-07-10 15:50:00,109.75,109.76,109.71,109.72,5000.0,91.7453,91.7537,91.7119,91.7202,5000.0
2014-07-10 15:55:00,109.75,109.76,109.72,109.75,4400.0,91.7453,91.7537,91.7202,91.7453,4400.0
2014-07-11 09:30:00,109.67,109.82,109.64,109.75,6600.0,91.6784,91.8038,91.6533,91.7453,6600.0
2014-07-11 09:35:00,109.73,109.74,109.54,109.57,8300.0,91.7286,91.7369,91.5697,91.5948,8300.0
2014-07-11 09:40:00,109.53,109.57,109.47,109.48,12700.0,91.5614,91.5948,91.5112,91.5196,12700.0
2014-07-11 09:45:00,109.46,109.47,109.43,109.47,7500.0,91.5029,91.5112,91.4778,91.5112,7500.0
2014-07-11 09:50:00,109.53,109.55,109.51,109.51,2000.0,91.5614,91.5781,91.5447,91.5447,2000.0
2014-07-11 09:55:00,109.56,109.64,109.56,109.63,10700.0,91.5865,91.6533,91.5865,91.645,10700.0
2014-07-11 10:00:00,109.56,109.58,109.54,109.54,6200.0,91.5865,91.6032,91.5697,91.5697,6200.0
2014-07-11 10:05:00,109.56,109.6,109.53,109.6,12500.0,91.5865,91.6199,91.5614,91.6199,12500.0
2014-07-11 10:10:00,109.6,109.74,109.58,109.74,2400.0,91.6199,91.7369,91.6032,91.7369,2400.0
2014-07-11 10:15:00,109.71,109.77,109.71,109.76,2600.0,91.7119,91.762,91.7119,91.7537,2600.0
2014-07-11 10:20:00,109.81,109.81,109.73,109.74,5500.0,91.7955,91.7955,91.7286,91.7369,5500.0
2014-07-11 10:25:00,109.79,109.79,109.73,109.73,7700.0,91.7787,91.7787,91.7286,91.7286,7700.0
2014-07-11 10:30:00,109.77,109.77,109.68,109.69,6100.0,91.762,91.762,91.6868,91.6951,6100.0
2014-07-11 10:35:00,109.67,109.67,109.6,109.6,1700.0,91.6784,91.6784,91.6199,91.6199,1700.0
2014-07-11 10:40:00,109.61,109.63,109.57,109.6,9000.0,91.6283,91.645,91.5948,91.6199,9000.0
2014-07-11 10:45:00,109.62,109.7,109.6,109.67,2200.0,91.6366,91.7035,91.6199,91.6784,2200.0
2014-07-11 10:50:00,109.69,109.7,109.66,109.7,5600.0,91.6951,91.7035,91.6701,91.7035,5600.0
2014-07-11 10:55:00,109.68,109.68,109.61,109.63,5700.0,91.6868,91.6868,91.6283,91.645,5700.0
2014-07-11 11:00:00,109.63,109.64,109.58,109.58,1000.0,91.645,91.6533,91.6032,91.6032,1000.0
2014-07-11 11:05:00,109.62,109.67,109.61,109.67,2500.0,91.6366,91.6784,91.6283,91.6784,2500.0
2014-07-11 11:10:00,109.65,109.68,109.64,109.65,2700.0,91.6617,91.6868,91.6533,91.6617,2700.0
2014-07-11 11:15:00,109.63,109.64,109.59,109.62,7900.0,91.645,91.6533,91.6115,91.6366,7900.0
2014-07-11 11:20:00,109.6,109.61,109.5,109.56,3600.0,91.6199,91.6283,91.5363,91.5865,3600.0
2014-07-11 11:25:00,109.53,109.57,109.53,109.56,2000.0,91.5614,91.5948,91.5614,91.5865,2000.0
2014-07-11 11:30:00,109.59,109.69,109.59,109.66,7300.0,91.6115,91.6951,91.6115,91.6701,7300.0
2014-07-11 11:35:00,109.68,109.68,109.63,109.64,6900.0,91.6868,91.6868,91.645,91.6533,6900.0
2014-07-11 11:40:00,109.63,109.67,109.62,109.62,48700.0,91.645,91.6784,91.6366,91.6366,48700.0
2014-07-11 11:45:00,109.63,109.63,109.6,109.6,5100.0,91.645,91.645,91.6199,91.6199,5100.0
2014-07-11 11:50:00,109.59,109.6,109.55,109.59,4600.0,91.6115,91.6199,91.5781,91.6115,4600.0
2014-07-11 11:55:00,109.59,109.59,109.57,109.57,800.0,91.6115,91.6115,91.5948,91.5948,800.0
2014-07-11 12:00:00,109.57,109.57,109.54,109.56,3400.0,91.5948,91.5948,91.5697,91.5865,3400.0
2014-07-11 12:05:00,109.58,109.6,109.57,109.6,1400.0,91.6032,91.6199,91.5948,91.6199,1400.0
2014-07-11 12:10:00,109.6,109.6,109.56,109.59,4000.0,91.6199,91.6199,91.5865,91.6115,4000.0
2014-07-11 12:15:00,109.6,109.6,109.6,109.6,1200.0,91.6199,91.6199,91.6199,91.6199,1200.0
2014-07-11 12:20:00,109.56,109.57,109.56,109.57,1800.0,91.5865,91.5948,91.5865,91.5948,1800.0
2014-07-11 12:25:00,109.58,109.58,109.54,109.57,5800.0,91.6032,91.6032,91.5697,91.5948,5800.0
2014-07-11 12:30:00,109.58,109.58,109.56,109.56,1400.0,91.6032,91.6032,91.5865,91.5865,1400.0
2014-07-11 12:35:00,109.58,109.58,109.58,109.58,100.0,91.6032,91.6032,91.6032,91.6032,100.0
2014-07-11 12:40:00,109.61,109.61,109.6,109.61,1000.0,91.6283,91.6283,91.6199,91.6283,1000.0
2014-07-11 12:45:00,109.58,109.59,109.58,109.58,900.0,91.6032,91.6115,91.6032,91.6032,900.0
2014-07-11 12:50:00,109.56,109.56,109.56,109.56,200.0,91.5865,91.5865,91.5865,91.5865,200.0
2014-07-11 12:55:00,109.62,109.64,109.61,109.62,4000.0,91.6366,91.6533,91.6283,91.6366,4000.0
2014-07-11 13:00:00,109.66,109.68,109.66,109.68,300.0,91.6701,91.6868,91.6701,91.6868,300.0
2014-07-11 13:05:00,109.71,109.71,109.7,109.7,1800.0,91.7119,91.7119,91.7035,91.7035,1800.0
2014-07-11 13:10:00,109.69,109.7,109.69,109.7,800.0,91.6951,91.7035,91.6951,91.7035,800.0
2014-07-11 13:15:00,109.72,109.76,109.72,109.76,2700.0,91.7202,91.7537,91.7202,91.7537,2700.0
2014-07-11 13:20:00,109.75,109.77,109.75,109.77,1500.0,91.7453,91.762,91.7453,91.762,1500.0
2014-07-11 13:25:00,109.77,109.77,109.76,109.77,500.0,91.762,91.762,91.7537,91.762,500.0
2014-07-11 13:30:00,109.76,109.77,109.74,109.75,4500.0,91.7537,91.762,91.7369,91.7453,4500.0
2014-07-11 13:35:00,109.74,109.74,109.72,109.72,600.0,91.7369,91.7369,91.7202,91.7202,600.0
2014-07-11 13:40:00,109.73,109.74,109.72,109.72,1100.0,91.7286,91.7369,91.7202,91.7202,1100.0
2014-07-11 13:45:00,109.75,109.77,109.75,109.75,800.0,91.7453,91.762,91.7453,91.7453,800.0
2014-07-11 13:50:00,109.73,109.75,109.73,109.74,1100.0,91.7286,91.7453,91.7286,91.7369,1100.0
2014-07-11 13:55:00,109.75,109.75,109.72,109.73,1500.0,91.7453,91.7453,91.7202,91.7286,1500.0
2014-07-11 14:00:00,109.73,109.75,109.73,109.75,8400.0,91.7286,91.7453,91.7286,91.7453,8400.0
2014-07-11 14:05:00,109.76,109.82,109.76,109.82,2600.0,91.7537,91.8038,91.7537,91.8038,2600.0
2014-07-11 14:10:00,109.8,109.82,109.79,109.8,5600.0,91.7871,91.8038,91.7787,91.7871,5600.0
2014-07-11 14:15:00,109.8,109.8,109.77,109.79,4100.0,91.7871,91.7871,91.762,91.7787,4100.0
2014-07-11 14:20:00,109.79,109.82,109.79,109.82,3200.0,91.7787,91.8038,91.7787,91.8038,3200.0
2014-07-11 14:25:00,109.82,109.85,109.82,109.83,2200.0,91.8038,91.8289,91.8038,91.8122,2200.0
2014-07-11 14:30:00,109.83,109.85,109.83,109.85,1900.0,91.8122,91.8289,91.8122,91.8289,1900.0
2014-07-11 14:35:00,109.86,109.87,109.85,109.86,1900.0,91.8372,91.8456,91.8289,91.8372,1900.0
2014-07-11 14:40:00,109.85,109.87,109.84,109.86,5400.0,91.8289,91.8456,91.8205,91.8372,5400.0
2014-07-11 14:45:00,109.85,109.85,109.83,109.84,5600.0,91.8289,91.8289,91.8122,91.8205,5600.0
2014-07-11 14:50:00,109.83,109.83,109.81,109.82,5600.0,91.8122,91.8122,91.7955,91.8038,5600.0
2014-07-11 14:55:00,109.81,109.82,109.79,109.81,13700.0,91.7955,91.8038,91.7787,91.7955,13700.0
2014-07-11 15:00:00,109.82,109.82,109.78,109.81,3200.0,91.8038,91.8038,91.7704,91.7955,3200.0
2014-07-11 15:05:00,109.81,109.84,109.81,109.84,1300.0,91.7955,91.8205,91.7955,91.8205,1300.0
2014-07-11 15:10:00,109.84,109.84,109.8,109.8,2600.0,91.8205,91.8205,91.7871,91.7871,2600.0
2014-07-11 15:15:00,109.81,109.84,109.81,109.83,4700.0,91.7955,91.8205,91.7955,91.8122,4700.0
2014-07-11 15:20:00,109.85,109.85,109.82,109.82,400.0,91.8289,91.8289,91.8038,91.8038,400.0
2014-07-11 15:25:00,109.85,109.9,109.85,109.89,4100.0,91.8289,91.8707,91.8289,91.8623,4100.0
2014-07-11 15:30:00,109.89,109.9,109.88,109.89,2700.0,91.8623,91.8707,91.854,91.8623,2700.0
2014-07-11 15:35:00,109.88,109.94,109.88,109.93,5400.0,91.854,91.9041,91.854,91.8958,5400.0
2014-07-11 15:40:00,109.93,109.93,109.9,109.91,1500.0,91.8958,91.8958,91.8707,91.879,1500.0
2014-07-11 15:45:00,109.9,109.9,109.85,109.85,27100.0,91.8707,91.8707,91.8289,91.8289,27100.0
2014-07-11 15:50:00,109.86,109.88,109.84,109.84,8900.0,91.8372,91.854,91.8205,91.8205,8900.0
2014-07-11 15:55:00,109.85,109.86,109.83,109.86,47700.0,91.8289,91.8372,91.8122,91.8372,47700.0
2014-07-14 09:30:00,110.44,110.46,110.4,110.4,4600.0,92.3221,92.3388,92.2887,92.2887,4600.0
2014-07-14 09:35:00,110.45,110.45,110.35,110.35,2100.0,92.3305,92.3305,92.2469,92.2469,2100.0
2014-07-14 09:40:00,110.39,110.4,110.39,110.39,400.0,92.2803,92.2887,92.2803,92.2803,400.0
2014-07-14 09:45:00,110.45,110.52,110.45,110.48,3600.0,92.3305,92.389,92.3305,92.3555,3600.0
2014-07-14 09:50:00,110.46,110.49,110.42,110.42,3200.0,92.3388,92.3639,92.3054,92.3054,3200.0
2014-07-14 09:55:00,110.42,110.42,110.36,110.42,2100.0,92.3054,92.3054,92.2552,92.3054,2100.0
2014-07-14 10:00:00,110.45,110.47,110.42,110.47,2400.0,92.3305,92.3472,92.3054,92.3472,2400.0
2014-07-14 10:05:00,110.48,110.48,110.42,110.42,1400.0,92.3555,92.3555,92.3054,92.3054,1400.0
2014-07-14 10:10:00,110.42,110.48,110.42,110.47,2800.0,92.3054,92.3555,92.3054,92.3472,2800.0
2014-07-14 10:15:00,110.46,110.46,110.41,110.41,1200.0,92.3388,92.3388,92.297,92.297,1200.0
2014-07-14 10:20:00,110.43,110.45,110.41,110.43,4700.0,92.3137,92.3305,92.297,92.3137,4700.0
2014-07-14 10:25:00,110.43,110.44,110.43,110.44,700.0,92.3137,92.3221,92.3137,92.3221,700.0
2014-07-14 10:30:00,110.43,110.47,110.43,110.45,3500.0,92.3137,92.3472,92.3137,92.3305,3500.0
2014-07-14 10:35:00,110.47,110.48,110.42,110.43,6300.0,92.3472,92.3555,92.3054,92.3137,6300.0
2014-07-14 10:40:00,110.45,110.46,110.43,110.45,1600.0,92.3305,92.3388,92.3137,92.3305,1600.0
2014-07-14 10:45:00,110.48,110.51,110.48,110.49,2500.0,92.3555,92.3806,92.3555,92.3639,2500.0
2014-07-14 10:50:00,110.49,110.54,110.48,110.52,4200.0,92.3639,92.4057,92.3555,92.389,4200.0
2014-07-14 10:55:00,110.54,110.54,110.51,110.52,3500.0,92.4057,92.4057,92.3806,92.389,3500.0
2014-07-14 11:00:00,110.52,110.55,110.52,110.54,2400.0,92.389,92.4141,92.389,92.4057,2400.0
2014-07-14 11:05:00,110.56,110.58,110.55,110.57,2100.0,92.4224,92.4391,92.4141,92.4308,2100.0
2014-07-14 11:10:00,110.58,110.58,110.56,110.58,2600.0,92.4391,92.4391,92.4224,92.4391,2600.0
2014-07-14 11:15:00,110.57,110.57,110.53,110.53,1400.0,92.4308,92.4308,92.3973,92.3973,1400.0
2014-07-14 11:20:00,110.53,110.56,110.53,110.56,2000.0,92.3973,92.4224,92.3973,92.4224,2000.0
2014-07-14 11:25:00,110.56,110.58,110.55,110.56,2700.0,92.4224,92.4391,92.4141,92.4224,2700.0
2014-07-14 11:30:00,110.58,110.58,110.54,110.55,3700.0,92.4391,92.4391,92.4057,92.4141,3700.0
2014-07-14 11:35:00,110.56,110.56,110.49,110.5,1200.0,92.4224,92.4224,92.3639,92.3723,1200.0
2014-07-14 11:40:00,110.49,110.51,110.49,110.51,1000.0,92.3639,92.3806,92.3639,92.3806,1000.0
2014-07-14 11:45:00,110.53,110.54,110.52,110.52,2400.0,92.3973,92.4057,92.389,92.389,2400.0
2014-07-14 11:50:00,110.53,110.54,110.51,110.52,5500.0,92.3973,92.4057,92.3806,92.389,5500.0
2014-07-14 11:55:00,110.52,110.53,110.5,110.5,3400.0,92.389,92.3973,92.3723,92.3723,3400.0
2014-07-14 12:00:00,110.48,110.5,110.48,110.5,900.0,92.3555,92.3723,92.3555,92.3723,900.0
2014-07-14 12:05:00,110.52,110.52,110.51,110.51,1000.0,92.389,92.389,92.3806,92.3806,1000.0
2014-07-14 12:10:00,110.5,110.53,110.49,110.5,1400.0,92.3723,92.3973,92.3639,92.3723,1400.0
2014-07-14 12:15:00,110.51,110.52,110.5,110.5,800.0,92.3806,92.389,92.3723,92.3723,800.0
2014-07-14 12:20:00,110.5,110.52,110.5,110.52,300.0,92.3723,92.389,92.3723,92.389,300.0
2014-07-14 12:25:00,110.55,110.55,110.5,110.51,2400.0,92.4141,92.4141,92.3723,92.3806,2400.0
2014-07-14 12:30:00,110.51,110.53,110.51,110.51,4400.0,92.3806,92.3973,92.3806,92.3806,4400.0
2014-07-14 12:35:00,110.51,110.51,110.46,110.47,4300.0,92.3806,92.3806,92.3388,92.3472,4300.0
2014-07-14 12:40:00,110.5,110.51,110.5,110.51,300.0,92.3723,92.3806,92.3723,92.3806,300.0
2014-07-14 12:45:00,110.48,110.48,110.45,110.45,900.0,92.3555,92.3555,92.3305,92.3305,900.0
2014-07-14 12:50:00,110.43,110.45,110.38,110.4,11900.0,92.3137,92.3305,92.2719,92.2887,11900.0
2014-07-14 12:55:00,110.41,110.43,110.41,110.43,1500.0,92.297,92.3137,92.297,92.3137,1500.0
2014-07-14 13:00:00,110.43,110.43,110.42,110.42,600.0,92.3137,92.3137,92.3054,92.3054,600.0
2014-07-14 13:05:00,110.42,110.44,110.42,110.44,2800.0,92.3054,92.3221,92.3054,92.3221,2800.0
2014-07-14 13:10:00,110.43,110.43,110.42,110.42,500.0,92.3137,92.3137,92.3054,92.3054,500.0
2014-07-14 13:15:00,110.42,110.42,110.42,110.42,700.0,92.3054,92.3054,92.3054,92.3054,700.0
2014-07-14 13:20:00,110.44,110.45,110.44,110.45,1300.0,92.3221,92.3305,92.3221,92.3305,1300.0
2014-07-14 13:25:00,110.45,110.47,110.45,110.46,2300.0,92.3305,92.3472,92.3305,92.3388,2300.0
2014-07-14 13:30:00,110.46,110.47,110.43,110.46,24300.0,92.3388,92.3472,92.3137,92.3388,24300.0
2014-07-14 13:35:00,110.44,110.45,110.44,110.45,500.0,92.3221,92.3305,92.3221,92.3305,500.0
2014-07-14 13:40:00,110.45,110.47,110.45,110.47,1800.0,92.3305,92.3472,92.3305,92.3472,1800.0
2014-07-14 13:45:00,110.47,110.47,110.45,110.45,1500.0,92.3472,92.3472,92.3305,92.3305,1500.0
2014-07-14 13:50:00,110.45,110.47,110.45,110.47,900.0,92.3305,92.3472,92.3305,92.3472,900.0
2014-07-14 13:55:00,110.45,110.45,110.43,110.45,700.0,92.3305,92.3305,92.3137,92.3305,700.0
2014-07-14 14:00:00,110.47,110.48,110.46,110.46,11600.0,92.3472,92.3555,92.3388,92.3388,11600.0
2014-07-14 14:05:00,110.45,110.49,110.45,110.46,4000.0,92.3305,92.3639,92.3305,92.3388,4000.0
2014-07-14 14:10:00,110.44,110.46,110.43,110.43,1600.0,92.3221,92.3388,92.3137,92.3137,1600.0
2014-07-14 14:15:00,110.43,110.45,110.41,110.43,5100.0,92.3137,92.3305,92.297,92.3137,5100.0
2014-07-14 14:20:00,110.44,110.46,110.44,110.45,5000.0,92.3221,92.3388,92.3221,92.3305,5000.0
2014-07-14 14:25:00,110.44,110.46,110.44,110.45,1000.0,92.3221,92.3388,92.3221,92.3305,1000.0
2014-07-14 14:30:00,110.42,110.44,110.42,110.43,1900.0,92.3054,92.3221,92.3054,92.3137,1900.0
2014-07-14 14:35:00,110.43,110.46,110.42,110.45,1400.0,92.3137,92.3388,92.3054,92.3305,1400.0
2014-07-14 14:40:00,110.45,110.47,110.44,110.44,7100.0,92.3305,92.3472,92.3221,92.3221,7100.0
2014-07-14 14:45:00,110.44,110.46,110.44,110.45,3600.0,92.3221,92.3388,92.3221,92.3305,3600.0
2014-07-14 14:50:00,110.46,110.46,110.43,110.43,1100.0,92.3388,92.3388,92.3137,92.3137,1100.0
2014-07-14 14:55:00,110.46,110.49,110.46,110.48,4800.0,92.3388,92.3639,92.3388,92.3555,4800.0
2014-07-14 15:00:00,110.49,110.49,110.46,110.47,1300.0,92.3639,92.3639,92.3388,92.3472,1300.0
2014-07-14 15:05:00,110.46,110.46,110.43,110.45,2300.0,92.3388,92.3388,92.3137,92.3305,2300.0
2014-07-14 15:10:00,110.46,110.46,110.4,110.4,6100.0,92.3388,92.3388,92.2887,92.2887,6100.0
2014-07-14 15:15:00,110.39,110.4,110.38,110.39,1500.0,92.2803,92.2887,92.2719,92.2803,1500.0
2014-07-14 15:20:00,110.39,110.39,110.37,110.38,1800.0,92.2803,92.2803,92.2636,92.2719,1800.0
2014-07-14 15:25:00,110.38,110.39,110.38,110.38,800.0,92.2719,92.2803,92.2719,92.2719,800.0
2014-07-14 15:30:00,110.38,110.42,110.37,110.38,10900.0,92.2719,92.3054,92.2636,92.2719,10900.0
2014-07-14 15:35:00,110.4,110.42,110.39,110.42,1200.0,92.2887,92.3054,92.2803,92.3054,1200.0
2014-07-14 15:40:00,110.43,110.43,110.38,110.38,5300.0,92.3137,92.3137,92.2719,92.2719,5300.0
2014-07-14 15:45:00,110.36,110.4,110.36,110.38,8900.0,92.2552,92.2887,92.2552,92.2719,8900.0
2014-07-14 15:50:00,110.39,110.4,110.38,110.38,17300.0,92.2803,92.2887,92.2719,92.2719,17300.0
2014-07-14 15:55:00,110.37,110.42,110.37,110.4,7400.0,92.2636,92.3054,92.2636,92.2887,7400.0
2014-07-15 09:30:00,110.45,110.57,110.45,110.56,4800.0,92.3305,92.4308,92.3305,92.4224,4800.0
2014-07-15 09:35:00,110.56,110.62,110.54,110.58,5600.0,92.4224,92.4726,92.4057,92.4391,5600.0
2014-07-15 09:40:00,110.64,110.69,110.64,110.68,2900.0,92.4893,92.5311,92.4893,92.5227,2900.0
2014-07-15 09:45:00,110.68,110.69,110.6,110.6,6700.0,92.5227,92.5311,92.4558,92.4558,6700.0
2014-07-15 09:50:00,110.61,110.63,110.47,110.47,10200.0,92.4642,92.4809,92.3472,92.3472,10200.0
2014-07-15 09:55:00,110.48,110.49,110.44,110.49,3300.0,92.3555,92.3639,92.3221,92.3639,3300.0
2014-07-15 10:00:00,110.48,110.6,110.47,110.47,11900.0,92.3555,92.4558,92.3472,92.3472,11900.0
2014-07-15 10:05:00,110.46,110.56,110.45,110.56,1600.0,92.3388,92.4224,92.3305,92.4224,1600.0
2014-07-15 10:10:00,110.54,110.57,110.32,110.34,6600.0,92.4057,92.4308,92.2218,92.2385,6600.0
2014-07-15 10:15:00,110.31,110.37,110.27,110.36,6900.0,92.2134,92.2636,92.18,92.2552,6900.0
2014-07-15 10:20:00,110.36,110.39,110.33,110.33,5000.0,92.2552,92.2803,92.2301,92.2301,5000.0
2014-07-15 10:25:00,110.37,110.38,110.36,110.36,500.0,92.2636,92.2719,92.2552,92.2552,500.0
2014-07-15 10:30:00,110.38,110.38,110.28,110.28,2200.0,92.2719,92.2719,92.1883,92.1883,2200.0
2014-07-15 10:35:00,110.31,110.35,110.17,110.17,2000.0,92.2134,92.2469,92.0964,92.0964,2000.0
2014-07-15 10:40:00,110.13,110.14,110.05,110.14,10500.0,92.063,92.0713,91.9961,92.0713,10500.0
2014-07-15 10:45:00,110.11,110.11,109.97,109.99,10000.0,92.0462,92.0462,91.9292,91.9459,10000.0
2014-07-15 10:50:00,109.91,110.05,109.88,110.05,5000.0,91.879,91.9961,91.854,91.9961,5000.0
2014-07-15 10:55:00,110.04,110.1,110.04,110.07,7700.0,91.9877,92.0379,91.9877,92.0128,7700.0
2014-07-15 11:00:00,110.06,110.06,109.99,109.99,6200.0,92.0044,92.0044,91.9459,91.9459,6200.0
2014-07-15 11:05:00,109.99,110.07,109.99,110.07,2600.0,91.9459,92.0128,91.9459,92.0128,2600.0
2014-07-15 11:10:00,110.06,110.22,110.06,110.19,5100.0,92.0044,92.1382,92.0044,92.1131,5100.0
2014-07-15 11:15:00,110.19,110.24,110.17,110.23,5900.0,92.1131,92.1549,92.0964,92.1465,5900.0
2014-07-15 11:20:00,110.2,110.25,110.18,110.24,3400.0,92.1215,92.1633,92.1048,92.1549,3400.0
2014-07-15 11:25:00,110.21,110.21,110.16,110.16,1300.0,92.1298,92.1298,92.088,92.088,1300.0
2014-07-15 11:30:00,110.14,110.14,110.05,110.08,3300.0,92.0713,92.0713,91.9961,92.0212,3300.0
2014-07-15 11:35:00,110.05,110.07,110.04,110.07,2300.0,91.9961,92.0128,91.9877,92.0128,2300.0
2014-07-15 11:40:00,110.06,110.06,109.99,109.99,900.0,92.0044,92.0044,91.9459,91.9459,900.0
2014-07-15 11:45:00,109.98,109.99,109.96,109.99,800.0,91.9376,91.9459,91.9208,91.9459,800.0
2014-07-15 11:50:00,110.02,110.02,109.98,109.99,8200.0,91.971,91.971,91.9376,91.9459,8200.0
2014-07-15 11:55:00,109.97,109.97,109.8,109.8,2900.0,91.9292,91.9292,91.7871,91.7871,2900.0
2014-07-15 12:00:00,109.81,109.84,109.69,109.72,6400.0,91.7955,91.8205,91.6951,91.7202,6400.0
2014-07-15 12:05:00,109.73,109.87,109.73,109.8,5400.0,91.7286,91.8456,91.7286,91.7871,5400.0
2014-07-15 12:10:00,109.84,109.85,109.83,109.83,1600.0,91.8205,91.8289,91.8122,91.8122,1600.0
2014-07-15 12:15:00,109.79,109.9,109.79,109.9,6200.0,91.7787,91.8707,91.7787,91.8707,6200.0
2014-07-15 12:20:00,109.88,109.88,109.83,109.84,1300.0,91.854,91.854,91.8122,91.8205,1300.0
2014-07-15 12:25:00,109.87,109.99,109.87,109.96,4400.0,91.8456,91.9459,91.8456,91.9208,4400.0
2014-07-15 12:30:00,109.94,109.99,109.94,109.99,1400.0,91.9041,91.9459,91.9041,91.9459,1400.0
2014-07-15 12:35:00,109.98,110.1,109.96,110.1,4200.0,91.9376,92.0379,91.9208,92.0379,4200.0
2014-07-15 12:40:00,110.07,110.11,110.07,110.1,14200.0,92.0128,92.0462,92.0128,92.0379,14200.0
2014-07-15 12:45:00,110.1,110.11,110.07,110.11,5400.0,92.0379,92.0462,92.0128,92.0462,5400.0
2014-07-15 12:50:00,110.09,110.09,110.05,110.06,4000.0,92.0295,92.0295,91.9961,92.0044,4000.0
2014-07-15 12:55:00,110.06,110.06,109.99,109.99,1400.0,92.0044,92.0044,91.9459,91.9459,1400.0
2014-07-15 13:00:00,110.03,110.04,110.0,110.01,3900.0,91.9794,91.9877,91.9543,91.9626,3900.0
2014-07-15 13:05:00,110.0,110.07,109.97,110.07,9200.0,91.9543,92.0128,91.9292,92.0128,9200.0
2014-07-15 13:10:00,110.06,110.14,110.04,110.14,10600.0,92.0044,92.0713,91.9877,92.0713,10600.0
2014-07-15 13:15:00,110.21,110.27,110.21,110.26,5400.0,92.1298,92.18,92.1298,92.1716,5400.0
2014-07-15 13:20:00,110.22,110.22,110.17,110.17,2200.0,92.1382,92.1382,92.0964,92.0964,2200.0
2014-07-15 13:25:00,110.17,110.18,110.15,110.18,4300.0,92.0964,92.1048,92.0797,92.1048,4300.0
2014-07-15 13:30:00,110.19,110.19,110.16,110.18,4500.0,92.1131,92.1131,92.088,92.1048,4500.0
2014-07-15 13:35:00,110.18,110.25,110.16,110.16,4200.0,92.1048,92.1633,92.088,92.088,4200.0
2014-07-15 13:40:00,110.18,110.18,110.15,110.18,2600.0,92.1048,92.1048,92.0797,92.1048,2600.0
2014-07-15 13:45:00,110.14,110.21,110.14,110.19,1300.0,92.0713,92.1298,92.0713,92.1131,1300.0
2014-07-15 13:50:00,110.22,110.24,110.12,110.12,2500.0,92.1382,92.1549,92.0546,92.0546,2500.0
2014-07-15 13:55:00,110.13,110.16,110.12,110.15,1500.0,92.063,92.088,92.0546,92.0797,1500.0
2014-07-15 14:00:00,110.17,110.19,110.14,110.14,3000.0,92.0964,92.1131,92.0713,92.0713,3000.0
2014-07-15 14:05:00,110.13,110.21,110.12,110.16,9700.0,92.063,92.1298,92.0546,92.088,9700.0
2014-07-15 14:10:00,110.16,110.24,110.16,110.21,10400.0,92.088,92.1549,92.088,92.1298,10400.0
2014-07-15 14:15:00,110.23,110.31,110.23,110.3,10700.0,92.1465,92.2134,92.1465,92.2051,10700.0
2014-07-15 14:20:00,110.31,110.33,110.28,110.3,5800.0,92.2134,92.2301,92.1883,92.2051,5800.0
2014-07-15 14:25:00,110.27,110.31,110.24,110.31,3300.0,92.18,92.2134,92.1549,92.2134,3300.0
2014-07-15 14:30:00,110.29,110.29,110.22,110.23,2800.0,92.1967,92.1967,92.1382,92.1465,2800.0
2014-07-15 14:35:00,110.21,110.27,110.21,110.22,6900.0,92.1298,92.18,92.1298,92.1382,6900.0
2014-07-15 14:40:00,110.24,110.25,110.24,110.25,1200.0,92.1549,92.1633,92.1549,92.1633,1200.0
2014-07-15 14:45:00,110.23,110.27,110.22,110.23,10400.0,92.1465,92.18,92.1382,92.1465,10400.0
2014-07-15 14:50:00,110.25,110.26,110.22,110.23,2700.0,92.1633,92.1716,92.1382,92.1465,2700.0
2014-07-15 14:55:00,110.25,110.3,110.22,110.28,8600.0,92.1633,92.2051,92.1382,92.1883,8600.0
2014-07-15 15:00:00,110.29,110.29,110.23,110.23,5600.0,92.1967,92.1967,92.1465,92.1465,5600.0
2014-07-15 15:05:00,110.21,110.21,110.15,110.15,2100.0,92.1298,92.1298,92.0797,92.0797,2100.0
2014-07-15 15:10:00,110.11,110.21,110.09,110.2,2000.0,92.0462,92.1298,92.0295,92.1215,2000.0
2014-07-15 15:15:00,110.19,110.21,110.16,110.17,2900.0,92.1131,92.1298,92.088,92.0964,2900.0
2014-07-15 15:20:00,110.17,110.18,110.13,110.13,4500.0,92.0964,92.1048,92.063,92.063,4500.0
2014-07-15 15:25:00,110.13,110.17,110.13,110.17,4900.0,92.063,92.0964,92.063,92.0964,4900.0
2014-07-15 15:30:00,110.16,110.17,110.13,110.13,7500.0,92.088,92.0964,92.063,92.063,7500.0
2014-07-15 15:35:00,110.16,110.16,110.15,110.15,2800.0,92.088,92.088,92.0797,92.0797,2800.0
2014-07-15 15:40:00,110.15,110.19,110.15,110.18,4800.0,92.0797,92.1131,92.0797,92.1048,4800.0
2014-07-15 15:45:00,110.17,110.17,110.13,110.14,5800.0,92.0964,92.0964,92.063,92.0713,5800.0
2014-07-15 15:50:00,110.14,110.14,110.13,110.13,1800.0,92.0713,92.0713,92.063,92.063,1800.0
2014-07-15 15:55:00,110.14,110.22,110.14,110.17,10000.0,92.0713,92.1382,92.0713,92.0964,10000.0
2014-07-16 09:30:00,110.69,110.72,110.64,110.7,2300.0,92.5311,92.5562,92.4893,92.5394,2300.0
2014-07-16 09:35:00,110.71,110.75,110.6,110.63,800.0,92.5478,92.5812,92.4558,92.4809,800.0
2014-07-16 09:40:00,110.64,110.64,110.55,110.58,11700.0,92.4893,92.4893,92.4141,92.4391,11700.0
2014-07-16 09:45:00,110.59,110.63,110.53,110.55,11600.0,92.4475,92.4809,92.3973,92.4141,11600.0
2014-07-16 09:50:00,110.56,110.56,110.46,110.51,3900.0,92.4224,92.4224,92.3388,92.3806,3900.0
2014-07-16 09:55:00,110.51,110.53,110.5,110.51,2500.0,92.3806,92.3973,92.3723,92.3806,2500.0
2014-07-16 10:00:00,110.53,110.62,110.53,110.58,5200.0,92.3973,92.4726,92.3973,92.4391,5200.0
2014-07-16 10:05:00,110.57,110.62,110.56,110.62,3100.0,92.4308,92.4726,92.4224,92.4726,3100.0
2014-07-16 10:10:00,110.59,110.62,110.57,110.59,2800.0,92.4475,92.4726,92.4308,92.4475,2800.0
2014-07-16 10:15:00,110.57,110.57,110.49,110.51,7500.0,92.4308,92.4308,92.3639,92.3806,7500.0
2014-07-16 10:20:00,110.5,110.55,110.45,110.47,4800.0,92.3723,92.4141,92.3305,92.3472,4800.0
2014-07-16 10:25:00,110.47,110.52,110.44,110.46,5900.0,92.3472,92.389,92.3221,92.3388,5900.0
2014-07-16 10:30:00,110.51,110.51,110.47,110.47,1500.0,92.3806,92.3806,92.3472,92.3472,1500.0
2014-07-16 10:35:00,110.47,110.49,110.45,110.49,4200.0,92.3472,92.3639,92.3305,92.3639,4200.0
2014-07-16 10:40:00,110.46,110.47,110.4,110.44,3200.0,92.3388,92.3472,92.2887,92.3221,3200.0
2014-07-16 10:45:00,110.43,110.44,110.33,110.33,4100.0,92.3137,92.3221,92.2301,92.2301,4100.0
2014-07-16 10:50:00,110.32,110.34,110.29,110.32,2500.0,92.2218,92.2385,92.1967,92.2218,2500.0
2014-07-16 10:55:00,110.34,110.37,110.33,110.35,1600.0,92.2385,92.2636,92.2301,92.2469,1600.0
2014-07-16 11:00:00,110.32,110.4,110.32,110.4,1100.0,92.2218,92.2887,92.2218,92.2887,1100.0
2014-07-16 11:05:00,110.38,110.45,110.38,110.44,2300.0,92.2719,92.3305,92.2719,92.3221,2300.0
2014-07-16 11:10:00,110.42,110.46,110.42,110.44,2700.0,92.3054,92.3388,92.3054,92.3221,2700.0
2014-07-16 11:15:00,110.45,110.45,110.42,110.42,2500.0,92.3305,92.3305,92.3054,92.3054,2500.0
2014-07-16 11:20:00,110.42,110.43,110.37,110.38,4600.0,92.3054,92.3137,92.2636,92.2719,4600.0
2014-07-16 11:25:00,110.38,110.4,110.37,110.4,7000.0,92.2719,92.2887,92.2636,92.2887,7000.0
2014-07-16 11:30:00,110.39,110.39,110.36,110.37,1900.0,92.2803,92.2803,92.2552,92.2636,1900.0
2014-07-16 11:35:00,110.36,110.36,110.26,110.26,3100.0,92.2552,92.2552,92.1716,92.1716,3100.0
2014-07-16 11:40:00,110.24,110.3,110.24,110.3,4000.0,92.1549,92.2051,92.1549,92.2051,4000.0
2014-07-16 11:45:00,110.31,110.31,110.28,110.3,1200.0,92.2134,92.2134,92.1883,92.2051,1200.0
2014-07-16 11:50:00,110.31,110.34,110.3,110.33,1800.0,92.2134,92.2385,92.2051,92.2301,1800.0
2014-07-16 11:55:00,110.34,110.38,110.34,110.36,2700.0,92.2385,92.2719,92.2385,92.2552,2700.0
2014-07-16 12:00:00,110.35,110.36,110.34,110.36,2300.0,92.2469,92.2552,92.2385,92.2552,2300.0
2014-07-16 12:05:00,110.36,110.47,110.36,110.46,1400.0,92.2552,92.3472,92.2552,92.3388,1400.0
2014-07-16 12:10:00,110.46,110.48,110.45,110.48,1600.0,92.3388,92.3555,92.3305,92.3555,1600.0
2014-07-16 12:15:00,110.49,110.51,110.49,110.51,700.0,92.3639,92.3806,92.3639,92.3806,700.0
2014-07-16 12:20:00,110.52,110.52,110.52,110.52,400.0,92.389,92.389,92.389,92.389,400.0
2014-07-16 12:25:00,110.55,110.55,110.51,110.51,1500.0,92.4141,92.4141,92.3806,92.3806,1500.0
2014-07-16 12:30:00,110.53,110.59,110.53,110.56,600.0,92.3973,92.4475,92.3973,92.4224,600.0
2014-07-16 12:35:00,110.55,110.55,110.53,110.53,500.0,92.4141,92.4141,92.3973,92.3973,500.0
2014-07-16 12:40:00,110.54,110.54,110.54,110.54,1300.0,92.4057,92.4057,92.4057,92.4057,1300.0
2014-07-16 12:45:00,110.55,110.55,110.53,110.53,1600.0,92.4141,92.4141,92.3973,92.3973,1600.0
2014-07-16 12:50:00,110.53,110.53,110.53,110.53,700.0,92.3973,92.3973,92.3973,92.3973,700.0
2014-07-16 12:55:00,110.54,110.56,110.54,110.56,1400.0,92.4057,92.4224,92.4057,92.4224,1400.0
2014-07-16 13:00:00,110.55,110.59,110.55,110.57,1800.0,92.4141,92.4475,92.4141,92.4308,1800.0
2014-07-16 13:05:00,110.56,110.56,110.52,110.53,2500.0,92.4224,92.4224,92.389,92.3973,2500.0
2014-07-16 13:10:00,110.53,110.55,110.53,110.55,600.0,92.3973,92.4141,92.3973,92.4141,600.0
2014-07-16 13:15:00,110.55,110.55,110.54,110.54,600.0,92.4141,92.4141,92.4057,92.4057,600.0
2014-07-16 13:20:00,110.55,110.56,110.52,110.56,4000.0,92.4141,92.4224,92.389,92.4224,4000.0
2014-07-16 13:25:00,110.54,110.58,110.54,110.58,1400.0,92.4057,92.4391,92.4057,92.4391,1400.0
2014-07-16 13:30:00,110.58,110.58,110.57,110.57,2600.0,92.4391,92.4391,92.4308,92.4308,2600.0
2014-07-16 13:35:00,110.55,110.55,110.52,110.53,1400.0,92.4141,92.4141,92.389,92.3973,1400.0
2014-07-16 13:40:00,110.55,110.55,110.55,110.55,300.0,92.4141,92.4141,92.4141,92.4141,300.0
2014-07-16 13:45:00,110.57,110.6,110.57,110.57,900.0,92.4308,92.4558,92.4308,92.4308,900.0
2014-07-16 13:50:00,110.57,110.59,110.57,110.59,600.0,92.4308,92.4475,92.4308,92.4475,600.0
2014-07-16 13:55:00,110.6,110.6,110.58,110.58,400.0,92.4558,92.4558,92.4391,92.4391,400.0
2014-07-16 14:00:00,110.59,110.64,110.59,110.64,7300.0,92.4475,92.4893,92.4475,92.4893,7300.0
2014-07-16 14:05:00,110.66,110.66,110.63,110.63,6800.0,92.506,92.506,92.4809,92.4809,6800.0
2014-07-16 14:10:00,110.63,110.66,110.62,110.66,1800.0,92.4809,92.506,92.4726,92.506,1800.0
2014-07-16 14:15:00,110.65,110.65,110.64,110.64,1100.0,92.4976,92.4976,92.4893,92.4893,1100.0
2014-07-16 14:20:00,110.64,110.64,110.62,110.62,5300.0,92.4893,92.4893,92.4726,92.4726,5300.0
2014-07-16 14:25:00,110.62,110.64,110.62,110.64,800.0,92.4726,92.4893,92.4726,92.4893,800.0
2014-07-16 14:30:00,110.64,110.64,110.62,110.64,3000.0,92.4893,92.4893,92.4726,92.4893,3000.0
2014-07-16 14:35:00,110.62,110.62,110.55,110.56,2200.0,92.4726,92.4726,92.4141,92.4224,2200.0
2014-07-16 14:40:00,110.55,110.56,110.53,110.55,2400.0,92.4141,92.4224,92.3973,92.4141,2400.0
2014-07-16 14:45:00,110.54,110.56,110.53,110.55,1100.0,92.4057,92.4224,92.3973,92.4141,1100.0
2014-07-16 14:50:00,110.55,110.55,110.52,110.54,2600.0,92.4141,92.4141,92.389,92.4057,2600.0
2014-07-16 14:55:00,110.52,110.53,110.52,110.53,1000.0,92.389,92.3973,92.389,92.3973,1000.0
2014-07-16 15:00:00,110.51,110.53,110.51,110.52,900.0,92.3806,92.3973,92.3806,92.389,900.0
2014-07-16 15:05:00,110.53,110.53,110.52,110.53,800.0,92.3973,92.3973,92.389,92.3973,800.0
2014-07-16 15:10:00,110.53,110.54,110.51,110.54,1500.0,92.3973,92.4057,92.3806,92.4057,1500.0
2014-07-16 15:15:00,110.53,110.53,110.5,110.5,2400.0,92.3973,92.3973,92.3723,92.3723,2400.0
2014-07-16 15:20:00,110.51,110.53,110.51,110.53,1500.0,92.3806,92.3973,92.3806,92.3973,1500.0
2014-07-16 15:25:00,110.52,110.58,110.51,110.58,2800.0,92.389,92.4391,92.3806,92.4391,2800.0
2014-07-16 15:30:00,110.58,110.58,110.54,110.54,10200.0,92.4391,92.4391,92.4057,92.4057,10200.0
2014-07-16 15:35:00,110.54,110.58,110.54,110.56,3000.0,92.4057,92.4391,92.4057,92.4224,3000.0
2014-07-16 15:40:00,110.56,110.57,110.53,110.54,1000.0,92.4224,92.4308,92.3973,92.4057,1000.0
2014-07-16 15:45:00,110.55,110.55,110.49,110.49,1800.0,92.4141,92.4141,92.3639,92.3639,1800.0
2014-07-16 15:50:00,110.5,110.55,110.5,110.51,8400.0,92.3723,92.4141,92.3723,92.3806,8400.0
2014-07-16 15:55:00,110.52,110.57,110.5,110.54,15900.0,92.389,92.4308,92.3723,92.4057,15900.0
2014-07-17 09:30:00,110.2,110.27,110.2,110.21,3600.0,92.1215,92.18,92.1215,92.1298,3600.0
2014-07-17 09:35:00,110.16,110.39,110.16,110.39,2100.0,92.088,92.2803,92.088,92.2803,2100.0
2014-07-17 09:40:00,110.36,110.41,110.36,110.4,600.0,92.2552,92.297,92.2552,92.2887,600.0
2014-07-17 09:45:00,110.4,110.43,110.35,110.35,800.0,92.2887,92.3137,92.2469,92.2469,800.0
2014-07-17 09:50:00,110.34,110.46,110.34,110.46,400.0,92.2385,92.3388,92.2385,92.3388,400.0
2014-07-17 09:55:00,110.46,110.51,110.46,110.51,1000.0,92.3388,92.3806,92.3388,92.3806,1000.0
2014-07-17 10:00:00,110.52,110.55,110.49,110.51,4100.0,92.389,92.4141,92.3639,92.3806,4100.0
2014-07-17 10:05:00,110.47,110.49,110.46,110.47,600.0,92.3472,92.3639,92.3388,92.3472,600.0
2014-07-17 10:10:00,110.43,110.44,110.39,110.42,3100.0,92.3137,92.3221,92.2803,92.3054,3100.0
2014-07-17 10:15:00,110.43,110.47,110.43,110.45,3100.0,92.3137,92.3472,92.3137,92.3305,3100.0
2014-07-17 10:20:00,110.51,110.61,110.51,110.58,8000.0,92.3806,92.4642,92.3806,92.4391,8000.0
2014-07-17 10:25:00,110.57,110.6,110.53,110.56,8400.0,92.4308,92.4558,92.3973,92.4224,8400.0
2014-07-17 10:30:00,110.59,110.61,110.54,110.56,5400.0,92.4475,92.4642,92.4057,92.4224,5400.0
2014-07-17 10:35:00,110.56,110.56,110.52,110.52,2400.0,92.4224,92.4224,92.389,92.389,2400.0
2014-07-17 10:40:00,110.53,110.57,110.5,110.5,2500.0,92.3973,92.4308,92.3723,92.3723,2500.0
2014-07-17 10:45:00,110.52,110.53,110.48,110.48,1900.0,92.389,92.3973,92.3555,92.3555,1900.0
2014-07-17 10:50:00,110.47,110.52,110.47,110.5,1700.0,92.3472,92.389,92.3472,92.3723,1700.0
2014-07-17 10:55:00,110.51,110.51,110.45,110.45,4400.0,92.3806,92.3806,92.3305,92.3305,4400.0
2014-07-17 11:00:00,110.44,110.47,110.39,110.41,8800.0,92.3221,92.3472,92.2803,92.297,8800.0
2014-07-17 11:05:00,110.41,110.41,110.33,110.33,1000.0,92.297,92.297,92.2301,92.2301,1000.0
2014-07-17 11:10:00,110.31,110.31,110.17,110.17,3000.0,92.2134,92.2134,92.0964,92.0964,3000.0
2014-07-17 11:15:00,110.11,110.2,110.05,110.17,4200.0,92.0462,92.1215,91.9961,92.0964,4200.0
2014-07-17 11:20:00,110.14,110.16,110.07,110.07,4800.0,92.0713,92.088,92.0128,92.0128,4800.0
2014-07-17 11:25:00,110.04,110.07,109.94,109.94,4300.0,91.9877,92.0128,91.9041,91.9041,4300.0
2014-07-17 11:30:00,109.88,110.0,109.82,110.0,3100.0,91.854,91.9543,91.8038,91.9543,3100.0
2014-07-17 11:35:00,110.1,110.12,110.07,110.07,3100.0,92.0379,92.0546,92.0128,92.0128,3100.0
2014-07-17 11:40:00,110.06,110.09,110.01,110.01,1800.0,92.0044,92.0295,91.9626,91.9626,1800.0
2014-07-17 11:45:00,110.02,110.08,109.96,110.04,6400.0,91.971,92.0212,91.9208,91.9877,6400.0
2014-07-17 11:50:00,110.04,110.08,110.02,110.03,7400.0,91.9877,92.0212,91.971,91.9794,7400.0
2014-07-17 11:55:00,110.04,110.05,109.9,109.94,7300.0,91.9877,91.9961,91.8707,91.9041,7300.0
2014-07-17 12:00:00,109.87,109.87,109.7,109.74,18400.0,91.8456,91.8456,91.7035,91.7369,18400.0
2014-07-17 12:05:00,109.76,109.87,109.73,109.82,5300.0,91.7537,91.8456,91.7286,91.8038,5300.0
2014-07-17 12:10:00,109.87,109.95,109.87,109.93,1900.0,91.8456,91.9125,91.8456,91.8958,1900.0
2014-07-17 12:15:00,109.94,109.97,109.91,109.95,4300.0,91.9041,91.9292,91.879,91.9125,4300.0
2014-07-17 12:20:00,109.9,109.9,109.85,109.88,1400.0,91.8707,91.8707,91.8289,91.854,1400.0
2014-07-17 12:25:00,109.87,109.94,109.85,109.94,2400.0,91.8456,91.9041,91.8289,91.9041,2400.0
2014-07-17 12:30:00,109.94,109.95,109.91,109.94,2600.0,91.9041,91.9125,91.879,91.9041,2600.0
2014-07-17 12:35:00,109.94,110.08,109.94,110.06,2500.0,91.9041,92.0212,91.9041,92.0044,2500.0
2014-07-17 12:40:00,110.07,110.08,110.03,110.04,1000.0,92.0128,92.0212,91.9794,91.9877,1000.0
2014-07-17 12:45:00,109.98,110.0,109.98,110.0,5200.0,91.9376,91.9543,91.9376,91.9543,5200.0
2014-07-17 12:50:00,110.0,110.0,109.96,109.99,2000.0,91.9543,91.9543,91.9208,91.9459,2000.0
2014-07-17 12:55:00,109.98,110.07,109.98,110.07,1200.0,91.9376,92.0128,91.9376,92.0128,1200.0
2014-07-17 13:00:00,110.06,110.12,110.06,110.12,1300.0,92.0044,92.0546,92.0044,92.0546,1300.0
2014-07-17 13:05:00,110.16,110.17,110.16,110.17,600.0,92.088,92.0964,92.088,92.0964,600.0
2014-07-17 13:10:00,110.18,110.28,110.18,110.28,3300.0,92.1048,92.1883,92.1048,92.1883,3300.0
2014-07-17 13:15:00,110.28,110.28,110.22,110.22,1500.0,92.1883,92.1883,92.1382,92.1382,1500.0
2014-07-17 13:20:00,110.21,110.21,110.12,110.14,6900.0,92.1298,92.1298,92.0546,92.0713,6900.0
2014-07-17 13:25:00,110.14,110.15,110.1,110.12,2400.0,92.0713,92.0797,92.0379,92.0546,2400.0
2014-07-17 13:30:00,110.13,110.19,110.11,110.11,2500.0,92.063,92.1131,92.0462,92.0462,2500.0
2014-07-17 13:35:00,110.16,110.16,110.01,110.01,2400.0,92.088,92.088,91.9626,91.9626,2400.0
2014-07-17 13:40:00,109.99,110.01,109.96,109.96,3900.0,91.9459,91.9626,91.9208,91.9208,3900.0
2014-07-17 13:45:00,109.97,110.03,109.97,110.02,1200.0,91.9292,91.9794,91.9292,91.971,1200.0
2014-07-17 13:50:00,110.05,110.05,109.99,110.0,2900.0,91.9961,91.9961,91.9459,91.9543,2900.0
2014-07-17 13:55:00,110.0,110.02,109.96,109.99,3700.0,91.9543,91.971,91.9208,91.9459,3700.0
2014-07-17 14:00:00,109.97,109.97,109.91,109.91,1900.0,91.9292,91.9292,91.879,91.879,1900.0
2014-07-17 14:05:00,109.85,109.89,109.85,109.86,3600.0,91.8289,91.8623,91.8289,91.8372,3600.0
2014-07-17 14:10:00,109.85,109.94,109.85,109.93,1600.0,91.8289,91.9041,91.8289,91.8958,1600.0
2014-07-17 14:15:00,109.95,109.98,109.89,109.9,3500.0,91.9125,91.9376,91.8623,91.8707,3500.0
2014-07-17 14:20:00,109.9,109.92,109.82,109.88,2700.0,91.8707,91.8874,91.8038,91.854,2700.0
2014-07-17 14:25:00,109.85,109.85,109.78,109.83,2500.0,91.8289,91.8289,91.7704,91.8122,2500.0
2014-07-17 14:30:00,109.87,109.91,109.85,109.9,2000.0,91.8456,91.879,91.8289,91.8707,2000.0
2014-07-17 14:35:00,109.88,109.91,109.85,109.91,6100.0,91.854,91.879,91.8289,91.879,6100.0
2014-07-17 14:40:00,109.93,109.95,109.91,109.94,3100.0,91.8958,91.9125,91.879,91.9041,3100.0
2014-07-17 14:45:00,109.92,109.92,109.82,109.82,12300.0,91.8874,91.8874,91.8038,91.8038,12300.0
2014-07-17 14:50:00,109.82,109.83,109.81,109.83,10300.0,91.8038,91.8122,91.7955,91.8122,10300.0
2014-07-17 14:55:00,109.83,109.9,109.83,109.85,5100.0,91.8122,91.8707,91.8122,91.8289,5100.0
2014-07-17 15:00:00,109.83,109.83,109.76,109.76,4800.0,91.8122,91.8122,91.7537,91.7537,4800.0
2014-07-17 15:05:00,109.76,109.78,109.7,109.71,14800.0,91.7537,91.7704,91.7035,91.7119,14800.0
2014-07-17 15:10:00,109.71,109.75,109.64,109.69,31300.0,91.7119,91.7453,91.6533,91.6951,31300.0
2014-07-17 15:15:00,109.68,109.68,109.43,109.43,16200.0,91.6868,91.6868,91.4778,91.4778,16200.0
2014-07-17 15:20:00,109.44,109.54,109.44,109.51,8600.0,91.4861,91.5697,91.4861,91.5447,8600.0
2014-07-17 15:25:00,109.54,109.54,109.42,109.44,8000.0,91.5697,91.5697,91.4694,91.4861,8000.0
2014-07-17 15:30:00,109.41,109.41,109.36,109.38,5200.0,91.4611,91.4611,91.4193,91.436,5200.0
2014-07-17 15:35:00,109.34,109.4,109.3,109.35,7000.0,91.4026,91.4527,91.3691,91.4109,7000.0
2014-07-17 15:40:00,109.36,109.36,109.2,109.2,3900.0,91.4193,91.4193,91.2855,91.2855,3900.0
2014-07-17 15:45:00,109.19,109.34,109.14,109.34,18500.0,91.2772,91.4026,91.2354,91.4026,18500.0
2014-07-17 15:50:00,109.34,109.39,109.32,109.34,38600.0,91.4026,91.4444,91.3858,91.4026,38600.0
2014-07-17 15:55:00,109.32,109.38,109.25,109.29,75800.0,91.3858,91.436,91.3273,91.3608,75800.0
2014-07-18 09:30:00,109.64,109.69,109.54,109.69,5000.0,91.6533,91.6951,91.5697,91.6951,5000.0
2014-07-18 09:35:00,109.75,109.79,109.67,109.72,2600.0,91.7453,91.7787,91.6784,91.7202,2600.0
2014-07-18 09:40:00,109.74,109.74,109.65,109.65,2900.0,91.7369,91.7369,91.6617,91.6617,2900.0
2014-07-18 09:45:00,109.64,109.64,109.59,109.61,1600.0,91.6533,91.6533,91.6115,91.6283,1600.0
2014-07-18 09:50:00,109.63,109.7,109.62,109.68,2300.0,91.645,91.7035,91.6366,91.6868,2300.0
2014-07-18 09:55:00,109.68,109.76,109.67,109.73,2400.0,91.6868,91.7537,91.6784,91.7286,2400.0
2014-07-18 10:00:00,109.76,109.76,109.69,109.69,700.0,91.7537,91.7537,91.6951,91.6951,700.0
2014-07-18 10:05:00,109.7,109.75,109.68,109.75,1700.0,91.7035,91.7453,91.6868,91.7453,1700.0
2014-07-18 10:10:00,109.79,109.8,109.71,109.71,15700.0,91.7787,91.7871,91.7119,91.7119,15700.0
2014-07-18 10:15:00,109.75,109.75,109.66,109.69,2200.0,91.7453,91.7453,91.6701,91.6951,2200.0
2014-07-18 10:20:00,109.71,109.75,109.71,109.72,3500.0,91.7119,91.7453,91.7119,91.7202,3500.0
2014-07-18 10:25:00,109.77,109.77,109.76,109.77,2800.0,91.762,91.762,91.7537,91.762,2800.0
2014-07-18 10:30:00,109.8,109.85,109.8,109.82,8800.0,91.7871,91.8289,91.7871,91.8038,8800.0
2014-07-18 10:35:00,109.81,109.81,109.79,109.8,1200.0,91.7955,91.7955,91.7787,91.7871,1200.0
2014-07-18 10:40:00,109.78,109.78,109.73,109.75,5400.0,91.7704,91.7704,91.7286,91.7453,5400.0
2014-07-18 10:45:00,109.78,109.78,109.74,109.77,2000.0,91.7704,91.7704,91.7369,91.762,2000.0
2014-07-18 10:50:00,109.8,109.95,109.8,109.91,2600.0,91.7871,91.9125,91.7871,91.879,2600.0
2014-07-18 10:55:00,109.92,110.02,109.92,110.01,5400.0,91.8874,91.971,91.8874,91.9626,5400.0
2014-07-18 11:00:00,110.02,110.03,110.0,110.0,6900.0,91.971,91.9794,91.9543,91.9543,6900.0
2014-07-18 11:05:00,110.0,110.04,109.96,109.99,11600.0,91.9543,91.9877,91.9208,91.9459,11600.0
2014-07-18 11:10:00,109.97,110.02,109.96,110.01,3100.0,91.9292,91.971,91.9208,91.9626,3100.0
2014-07-18 11:15:00,110.01,110.06,110.01,110.05,5100.0,91.9626,92.0044,91.9626,91.9961,5100.0
2014-07-18 11:20:00,110.03,110.06,110.01,110.01,4600.0,91.9794,92.0044,91.9626,91.9626,4600.0
2014-07-18 11:25:00,110.0,110.03,109.99,110.0,6800.0,91.9543,91.9794,91.9459,91.9543,6800.0
2014-07-18 11:30:00,110.0,110.05,110.0,110.03,3300.0,91.9543,91.9961,91.9543,91.9794,3300.0
2014-07-18 11:35:00,110.03,110.17,110.03,110.17,3700.0,91.9794,92.0964,91.9794,92.0964,3700.0
2014-07-18 11:40:00,110.16,110.18,110.13,110.14,3100.0,92.088,92.1048,92.063,92.0713,3100.0
2014-07-18 11:45:00,110.14,110.21,110.14,110.21,2000.0,92.0713,92.1298,92.0713,92.1298,2000.0
2014-07-18 11:50:00,110.2,110.2,110.13,110.13,5100.0,92.1215,92.1215,92.063,92.063,5100.0
2014-07-18 11:55:00,110.1,110.14,110.1,110.12,8700.0,92.0379,92.0713,92.0379,92.0546,8700.0
2014-07-18 12:00:00,110.13,110.14,110.13,110.14,1800.0,92.063,92.0713,92.063,92.0713,1800.0
2014-07-18 12:05:00,110.15,110.17,110.15,110.17,4500.0,92.0797,92.0964,92.0797,92.0964,4500.0
2014-07-18 12:10:00,110.17,110.19,110.16,110.19,2300.0,92.0964,92.1131,92.088,92.1131,2300.0
2014-07-18 12:15:00,110.19,110.21,110.19,110.21,1000.0,92.1131,92.1298,92.1131,92.1298,1000.0
2014-07-18 12:20:00,110.22,110.26,110.22,110.26,900.0,92.1382,92.1716,92.1382,92.1716,900.0
2014-07-18 12:25:00,110.26,110.29,110.25,110.28,5900.0,92.1716,92.1967,92.1633,92.1883,5900.0
2014-07-18 12:30:00,110.28,110.28,110.25,110.25,1100.0,92.1883,92.1883,92.1633,92.1633,1100.0
2014-07-18 12:35:00,110.25,110.28,110.25,110.27,2000.0,92.1633,92.1883,92.1633,92.18,2000.0
2014-07-18 12:40:00,110.28,110.28,110.24,110.25,3900.0,92.1883,92.1883,92.1549,92.1633,3900.0
2014-07-18 12:45:00,110.23,110.27,110.23,110.27,1400.0,92.1465,92.18,92.1465,92.18,1400.0
2014-07-18 12:50:00,110.24,110.24,110.24,110.24,200.0,92.1549,92.1549,92.1549,92.1549,200.0
2014-07-18 12:55:00,110.26,110.26,110.26,110.26,500.0,92.1716,92.1716,92.1716,92.1716,500.0
2014-07-18 13:00:00,110.25,110.25,110.17,110.17,3000.0,92.1633,92.1633,92.0964,92.0964,3000.0
2014-07-18 13:05:00,110.17,110.17,110.14,110.17,700.0,92.0964,92.0964,92.0713,92.0964,700.0
2014-07-18 13:10:00,110.16,110.17,110.15,110.15,5600.0,92.088,92.0964,92.0797,92.0797,5600.0
2014-07-18 13:15:00,110.13,110.16,110.1,110.16,2700.0,92.063,92.088,92.0379,92.088,2700.0
2014-07-18 13:20:00,110.15,110.16,110.15,110.16,400.0,92.0797,92.088,92.0797,92.088,400.0
2014-07-18 13:25:00,110.16,110.16,110.12,110.12,700.0,92.088,92.088,92.0546,92.0546,700.0
2014-07-18 13:30:00,110.1,110.11,110.08,110.11,1900.0,92.0379,92.0462,92.0212,92.0462,1900.0
2014-07-18 13:35:00,110.11,110.17,110.11,110.15,1500.0,92.0462,92.0964,92.0462,92.0797,1500.0
2014-07-18 13:40:00,110.22,110.22,110.19,110.19,900.0,92.1382,92.1382,92.1131,92.1131,900.0
2014-07-18 13:45:00,110.19,110.2,110.17,110.17,1700.0,92.1131,92.1215,92.0964,92.0964,1700.0
2014-07-18 13:50:00,110.17,110.19,110.15,110.19,2400.0,92.0964,92.1131,92.0797,92.1131,2400.0
2014-07-18 13:55:00,110.23,110.24,110.23,110.24,800.0,92.1465,92.1549,92.1465,92.1549,800.0
2014-07-18 14:00:00,110.24,110.24,110.17,110.21,3200.0,92.1549,92.1549,92.0964,92.1298,3200.0
2014-07-18 14:05:00,110.21,110.22,110.2,110.2,1100.0,92.1298,92.1382,92.1215,92.1215,1100.0
2014-07-18 14:10:00,110.21,110.27,110.21,110.27,2000.0,92.1298,92.18,92.1298,92.18,2000.0
2014-07-18 14:15:00,110.28,110.3,110.26,110.3,1600.0,92.1883,92.2051,92.1716,92.2051,1600.0
2014-07-18 14:20:00,110.29,110.39,110.28,110.37,10500.0,92.1967,92.2803,92.1883,92.2636,10500.0
2014-07-18 14:25:00,110.38,110.41,110.36,110.41,6000.0,92.2719,92.297,92.2552,92.297,6000.0
2014-07-18 14:30:00,110.41,110.44,110.39,110.41,3000.0,92.297,92.3221,92.2803,92.297,3000.0
2014-07-18 14:35:00,110.4,110.41,110.35,110.37,10600.0,92.2887,92.297,92.2469,92.2636,10600.0
2014-07-18 14:40:00,110.36,110.39,110.36,110.37,2700.0,92.2552,92.2803,92.2552,92.2636,2700.0
2014-07-18 14:45:00,110.37,110.37,110.36,110.36,4100.0,92.2636,92.2636,92.2552,92.2552,4100.0
2014-07-18 14:50:00,110.35,110.4,110.35,110.36,4700.0,92.2469,92.2887,92.2469,92.2552,4700.0
2014-07-18 14:55:00,110.37,110.38,110.34,110.36,2900.0,92.2636,92.2719,92.2385,92.2552,2900.0
2014-07-18 15:00:00,110.35,110.37,110.34,110.36,2400.0,92.2469,92.2636,92.2385,92.2552,2400.0
2014-07-18 15:05:00,110.36,110.47,110.36,110.47,900.0,92.2552,92.3472,92.2552,92.3472,900.0
2014-07-18 15:10:00,110.47,110.47,110.45,110.45,1400.0,92.3472,92.3472,92.3305,92.3305,1400.0
2014-07-18 15:15:00,110.44,110.5,110.44,110.49,3500.0,92.3221,92.3723,92.3221,92.3639,3500.0
2014-07-18 15:20:00,110.49,110.54,110.47,110.47,5000.0,92.3639,92.4057,92.3472,92.3472,5000.0
2014-07-18 15:25:00,110.45,110.46,110.43,110.43,3900.0,92.3305,92.3388,92.3137,92.3137,3900.0
2014-07-18 15:30:00,110.43,110.45,110.43,110.43,2500.0,92.3137,92.3305,92.3137,92.3137,2500.0
2014-07-18 15:35:00,110.43,110.44,110.41,110.41,1700.0,92.3137,92.3221,92.297,92.297,1700.0
2014-07-18 15:40:00,110.42,110.42,110.35,110.36,4500.0,92.3054,92.3054,92.2469,92.2552,4500.0
2014-07-18 15:45:00,110.37,110.37,110.36,110.36,4000.0,92.2636,92.2636,92.2552,92.2552,4000.0
2014-07-18 15:50:00,110.38,110.41,110.37,110.41,9300.0,92.2719,92.297,92.2636,92.297,9300.0
2014-07-18 15:55:00,110.4,110.44,110.4,110.44,15100.0,92.2887,92.3221,92.2887,92.3221,15100.0
2014-07-21 09:30:00,110.06,110.13,110.04,110.08,5800.0,92.0044,92.063,91.9877,92.0212,5800.0
2014-07-21 09:35:00,110.03,110.03,109.94,110.0,3500.0,91.9794,91.9794,91.9041,91.9543,3500.0
2014-07-21 09:40:00,109.99,110.05,109.97,110.05,700.0,91.9459,91.9961,91.9292,91.9961,700.0
2014-07-21 09:45:00,110.01,110.12,110.01,110.07,1800.0,91.9626,92.0546,91.9626,92.0128,1800.0
2014-07-21 09:50:00,110.07,110.21,110.06,110.21,7300.0,92.0128,92.1298,92.0044,92.1298,7300.0
2014-07-21 09:55:00,110.19,110.19,110.14,110.14,3500.0,92.1131,92.1131,92.0713,92.0713,3500.0
2014-07-21 10:00:00,110.14,110.14,110.04,110.06,8200.0,92.0713,92.0713,91.9877,92.0044,8200.0
2014-07-21 10:05:00,110.12,110.13,110.06,110.06,1700.0,92.0546,92.063,92.0044,92.0044,1700.0
2014-07-21 10:10:00,110.0,110.01,109.91,109.98,7200.0,91.9543,91.9626,91.879,91.9376,7200.0
2014-07-21 10:15:00,110.0,110.08,109.97,109.98,10400.0,91.9543,92.0212,91.9292,91.9376,10400.0
2014-07-21 10:20:00,109.98,110.04,109.97,110.01,8500.0,91.9376,91.9877,91.9292,91.9626,8500.0
2014-07-21 10:25:00,110.03,110.05,109.98,110.04,11200.0,91.9794,91.9961,91.9376,91.9877,11200.0
2014-07-21 10:30:00,110.0,110.01,109.97,109.97,2500.0,91.9543,91.9626,91.9292,91.9292,2500.0
2014-07-21 10:35:00,109.95,109.95,109.85,109.85,1300.0,91.9125,91.9125,91.8289,91.8289,1300.0
2014-07-21 10:40:00,109.83,109.83,109.76,109.76,1000.0,91.8122,91.8122,91.7537,91.7537,1000.0
2014-07-21 10:45:00,109.77,109.8,109.77,109.8,900.0,91.762,91.7871,91.762,91.7871,900.0
2014-07-21 10:50:00,109.8,109.83,109.79,109.83,6500.0,91.7871,91.8122,91.7787,91.8122,6500.0
2014-07-21 10:55:00,109.85,109.86,109.8,109.81,4700.0,91.8289,91.8372,91.7871,91.7955,4700.0
2014-07-21 11:00:00,109.78,109.8,109.77,109.8,2800.0,91.7704,91.7871,91.762,91.7871,2800.0
2014-07-21 11:05:00,109.82,109.89,109.82,109.87,1900.0,91.8038,91.8623,91.8038,91.8456,1900.0
2014-07-21 11:10:00,109.84,109.85,109.8,109.84,4500.0,91.8205,91.8289,91.7871,91.8205,4500.0
2014-07-21 11:15:00,109.82,109.83,109.81,109.82,800.0,91.8038,91.8122,91.7955,91.8038,800.0
2014-07-21 11:20:00,109.86,109.94,109.86,109.92,10700.0,91.8372,91.9041,91.8372,91.8874,10700.0
2014-07-21 11:25:00,109.92,110.01,109.92,109.99,4700.0,91.8874,91.9626,91.8874,91.9459,4700.0
2014-07-21 11:30:00,109.98,109.98,109.93,109.93,1600.0,91.9376,91.9376,91.8958,91.8958,1600.0
2014-07-21 11:35:00,109.95,109.95,109.93,109.93,2100.0,91.9125,91.9125,91.8958,91.8958,2100.0
2014-07-21 11:40:00,109.95,109.99,109.95,109.97,1700.0,91.9125,91.9459,91.9125,91.9292,1700.0
2014-07-21 11:45:00,109.95,109.95,109.87,109.89,2100.0,91.9125,91.9125,91.8456,91.8623,2100.0
2014-07-21 11:50:00,109.93,109.93,109.9,109.93,2500.0,91.8958,91.8958,91.8707,91.8958,2500.0
2014-07-21 11:55:00,109.93,110.05,109.93,110.03,1300.0,91.8958,91.9961,91.8958,91.9794,1300.0
2014-07-21 12:00:00,110.03,110.03,109.99,109.99,300.0,91.9794,91.9794,91.9459,91.9459,300.0
2014-07-21 12:05:00,110.01,110.01,109.96,109.98,1900.0,91.9626,91.9626,91.9208,91.9376,1900.0
2014-07-21 12:10:00,109.96,110.0,109.96,110.0,500.0,91.9208,91.9543,91.9208,91.9543,500.0
2014-07-21 12:15:00,110.01,110.01,109.98,109.98,1300.0,91.9626,91.9626,91.9376,91.9376,1300.0
2014-07-21 12:20:00,110.0,110.0,109.96,109.96,700.0,91.9543,91.9543,91.9208,91.9208,700.0
2014-07-21 12:25:00,109.96,109.97,109.94,109.95,1600.0,91.9208,91.9292,91.9041,91.9125,1600.0
2014-07-21 12:30:00,109.96,109.98,109.96,109.98,400.0,91.9208,91.9376,91.9208,91.9376,400.0
2014-07-21 12:35:00,109.99,110.02,109.99,110.01,1300.0,91.9459,91.971,91.9459,91.9626,1300.0
2014-07-21 12:40:00,110.02,110.02,109.99,109.99,800.0,91.971,91.971,91.9459,91.9459,800.0
2014-07-21 12:45:00,109.98,109.98,109.97,109.97,700.0,91.9376,91.9376,91.9292,91.9292,700.0
2014-07-21 12:50:00,110.0,110.0,109.98,109.98,1200.0,91.9543,91.9543,91.9376,91.9376,1200.0
2014-07-21 12:55:00,109.98,109.99,109.97,109.97,9400.0,91.9376,91.9459,91.9292,91.9292,9400.0
2014-07-21 13:00:00,109.96,109.99,109.96,109.99,22500.0,91.9208,91.9459,91.9208,91.9459,22500.0
2014-07-21 13:05:00,110.0,110.05,110.0,110.05,900.0,91.9543,91.9961,91.9543,91.9961,900.0
2014-07-21 13:10:00,110.05,110.09,110.05,110.07,1100.0,91.9961,92.0295,91.9961,92.0128,1100.0
2014-07-21 13:15:00,110.08,110.08,110.07,110.08,1000.0,92.0212,92.0212,92.0128,92.0212,1000.0
2014-07-21 13:20:00,110.11,110.18,110.11,110.17,6400.0,92.0462,92.1048,92.0462,92.0964,6400.0
2014-07-21 13:25:00,110.14,110.19,110.13,110.19,9300.0,92.0713,92.1131,92.063,92.1131,9300.0
2014-07-21 13:30:00,110.19,110.2,110.18,110.18,3600.0,92.1131,92.1215,92.1048,92.1048,3600.0
2014-07-21 13:35:00,110.2,110.2,110.15,110.17,2700.0,92.1215,92.1215,92.0797,92.0964,2700.0
2014-07-21 13:40:00,110.17,110.27,110.17,110.27,1400.0,92.0964,92.18,92.0964,92.18,1400.0
2014-07-21 13:45:00,110.27,110.28,110.25,110.25,5100.0,92.18,92.1883,92.1633,92.1633,5100.0
2014-07-21 13:50:00,110.28,110.28,110.26,110.26,1600.0,92.1883,92.1883,92.1716,92.1716,1600.0
2014-07-21 13:55:00,110.24,110.26,110.24,110.24,1400.0,92.1549,92.1716,92.1549,92.1549,1400.0
2014-07-21 14:00:00,110.25,110.28,110.24,110.24,4100.0,92.1633,92.1883,92.1549,92.1549,4100.0
2014-07-21 14:05:00,110.25,110.29,110.25,110.28,4300.0,92.1633,92.1967,92.1633,92.1883,4300.0
2014-07-21 14:10:00,110.28,110.29,110.28,110.29,900.0,92.1883,92.1967,92.1883,92.1967,900.0
2014-07-21 14:15:00,110.28,110.28,110.21,110.24,5600.0,92.1883,92.1883,92.1298,92.1549,5600.0
2014-07-21 14:20:00,110.22,110.25,110.22,110.23,3500.0,92.1382,92.1633,92.1382,92.1465,3500.0
2014-07-21 14:25:00,110.22,110.24,110.18,110.21,5000.0,92.1382,92.1549,92.1048,92.1298,5000.0
2014-07-21 14:30:00,110.2,110.22,110.15,110.15,1800.0,92.1215,92.1382,92.0797,92.0797,1800.0
2014-07-21 14:35:00,110.17,110.19,110.17,110.19,800.0,92.0964,92.1131,92.0964,92.1131,800.0
2014-07-21 14:40:00,110.2,110.24,110.19,110.24,3800.0,92.1215,92.1549,92.1131,92.1549,3800.0
2014-07-21 14:45:00,110.24,110.24,110.21,110.22,4700.0,92.1549,92.1549,92.1298,92.1382,4700.0
2014-07-21 14:50:00,110.22,110.29,110.22,110.29,1500.0,92.1382,92.1967,92.1382,92.1967,1500.0
2014-07-21 14:55:00,110.27,110.27,110.23,110.26,1300.0,92.18,92.18,92.1465,92.1716,1300.0
2014-07-21 15:00:00,110.25,110.27,110.24,110.27,3400.0,92.1633,92.18,92.1549,92.18,3400.0
2014-07-21 15:05:00,110.27,110.27,110.22,110.23,1900.0,92.18,92.18,92.1382,92.1465,1900.0
2014-07-21 15:10:00,110.23,110.26,110.21,110.26,2800.0,92.1465,92.1716,92.1298,92.1716,2800.0
2014-07-21 15:15:00,110.25,110.27,110.24,110.25,3000.0,92.1633,92.18,92.1549,92.1633,3000.0
2014-07-21 15:20:00,110.24,110.27,110.24,110.27,2400.0,92.1549,92.18,92.1549,92.18,2400.0
2014-07-21 15:25:00,110.27,110.32,110.27,110.31,3100.0,92.18,92.2218,92.18,92.2134,3100.0
2014-07-21 15:30:00,110.29,110.29,110.27,110.28,700.0,92.1967,92.1967,92.18,92.1883,700.0
2014-07-21 15:35:00,110.28,110.29,110.24,110.26,8500.0,92.1883,92.1967,92.1549,92.1716,8500.0
2014-07-21 15:40:00,110.24,110.27,110.24,110.25,4800.0,92.1549,92.18,92.1549,92.1633,4800.0
2014-07-21 15:45:00,110.24,110.25,110.21,110.21,5700.0,92.1549,92.1633,92.1298,92.1298,5700.0
2014-07-21 15:50:00,110.22,110.23,110.21,110.23,7900.0,92.1382,92.1465,92.1298,92.1465,7900.0
2014-07-21 15:55:00,110.22,110.23,110.17,110.19,67000.0,92.1382,92.1465,92.0964,92.1131,67000.0
2014-07-22 09:30:00,110.6,110.65,110.56,110.64,6100.0,92.4558,92.4976,92.4224,92.4893,6100.0
2014-07-22 09:35:00,110.67,110.72,110.61,110.65,9100.0,92.5144,92.5562,92.4642,92.4976,9100.0
2014-07-22 09:40:00,110.65,110.65,110.56,110.57,1700.0,92.4976,92.4976,92.4224,92.4308,1700.0
2014-07-22 09:45:00,110.58,110.65,110.53,110.65,8400.0,92.4391,92.4976,92.3973,92.4976,8400.0
2014-07-22 09:50:00,110.73,110.73,110.68,110.69,2100.0,92.5645,92.5645,92.5227,92.5311,2100.0
2014-07-22 09:55:00,110.69,110.69,110.66,110.68,2000.0,92.5311,92.5311,92.506,92.5227,2000.0
2014-07-22 10:00:00,110.73,110.76,110.71,110.73,4000.0,92.5645,92.5896,92.5478,92.5645,4000.0
2014-07-22 10:05:00,110.77,110.84,110.77,110.81,1500.0,92.598,92.6565,92.598,92.6314,1500.0
2014-07-22 10:10:00,110.82,110.85,110.78,110.78,2100.0,92.6398,92.6648,92.6063,92.6063,2100.0
2014-07-22 10:15:00,110.77,110.77,110.75,110.76,400.0,92.598,92.598,92.5812,92.5896,400.0
2014-07-22 10:20:00,110.78,110.78,110.74,110.78,4700.0,92.6063,92.6063,92.5729,92.6063,4700.0
2014-07-22 10:25:00,110.78,110.81,110.78,110.78,8700.0,92.6063,92.6314,92.6063,92.6063,8700.0
2014-07-22 10:30:00,110.8,110.82,110.75,110.75,9900.0,92.623,92.6398,92.5812,92.5812,9900.0
2014-07-22 10:35:00,110.74,110.75,110.71,110.73,7800.0,92.5729,92.5812,92.5478,92.5645,7800.0
2014-07-22 10:40:00,110.73,110.81,110.71,110.78,36100.0,92.5645,92.6314,92.5478,92.6063,36100.0
2014-07-22 10:45:00,110.8,110.81,110.76,110.8,7200.0,92.623,92.6314,92.5896,92.623,7200.0
2014-07-22 10:50:00,110.81,110.81,110.79,110.79,7800.0,92.6314,92.6314,92.6147,92.6147,7800.0
2014-07-22 10:55:00,110.8,110.82,110.79,110.82,4000.0,92.623,92.6398,92.6147,92.6398,4000.0
2014-07-22 11:00:00,110.82,110.86,110.81,110.85,2700.0,92.6398,92.6732,92.6314,92.6648,2700.0
2014-07-22 11:05:00,110.86,110.91,110.86,110.88,1400.0,92.6732,92.715,92.6732,92.6899,1400.0
2014-07-22 11:10:00,110.89,110.89,110.82,110.83,4300.0,92.6983,92.6983,92.6398,92.6481,4300.0
2014-07-22 11:15:00,110.83,110.86,110.82,110.84,4800.0,92.6481,92.6732,92.6398,92.6565,4800.0
2014-07-22 11:20:00,110.84,110.86,110.8,110.81,4300.0,92.6565,92.6732,92.623,92.6314,4300.0
2014-07-22 11:25:00,110.82,110.83,110.8,110.8,2200.0,92.6398,92.6481,92.623,92.623,2200.0
2014-07-22 11:30:00,110.8,110.82,110.8,110.81,1800.0,92.623,92.6398,92.623,92.6314,1800.0
2014-07-22 11:35:00,110.81,110.81,110.79,110.81,2700.0,92.6314,92.6314,92.6147,92.6314,2700.0
2014-07-22 11:40:00,110.82,110.84,110.82,110.83,2100.0,92.6398,92.6565,92.6398,92.6481,2100.0
2014-07-22 11:45:00,110.83,110.85,110.81,110.81,700.0,92.6481,92.6648,92.6314,92.6314,700.0
2014-07-22 11:50:00,110.83,110.86,110.83,110.84,1900.0,92.6481,92.6732,92.6481,92.6565,1900.0
2014-07-22 11:55:00,110.84,110.85,110.83,110.83,3300.0,92.6565,92.6648,92.6481,92.6481,3300.0
2014-07-22 12:00:00,110.82,110.86,110.82,110.86,2800.0,92.6398,92.6732,92.6398,92.6732,2800.0
2014-07-22 12:05:00,110.86,110.9,110.84,110.86,11800.0,92.6732,92.7066,92.6565,92.6732,11800.0
2014-07-22 12:10:00,110.86,110.87,110.84,110.85,3400.0,92.6732,92.6816,92.6565,92.6648,3400.0
2014-07-22 12:15:00,110.85,110.86,110.85,110.86,1300.0,92.6648,92.6732,92.6648,92.6732,1300.0
2014-07-22 12:20:00,110.86,110.86,110.83,110.84,1100.0,92.6732,92.6732,92.6481,92.6565,1100.0
2014-07-22 12:25:00,110.84,110.88,110.84,110.88,2000.0,92.6565,92.6899,92.6565,92.6899,2000.0
2014-07-22 12:30:00,110.88,110.91,110.88,110.9,1400.0,92.6899,92.715,92.6899,92.7066,1400.0
2014-07-22 12:35:00,110.9,110.9,110.89,110.89,700.0,92.7066,92.7066,92.6983,92.6983,700.0
2014-07-22 12:40:00,110.9,110.9,110.86,110.88,2400.0,92.7066,92.7066,92.6732,92.6899,2400.0
2014-07-22 12:45:00,110.85,110.85,110.84,110.84,1200.0,92.6648,92.6648,92.6565,92.6565,1200.0
2014-07-22 12:50:00,110.85,110.86,110.82,110.83,3100.0,92.6648,92.6732,92.6398,92.6481,3100.0
2014-07-22 12:55:00,110.83,110.83,110.82,110.82,2900.0,92.6481,92.6481,92.6398,92.6398,2900.0
2014-07-22 13:00:00,110.82,110.83,110.81,110.81,3000.0,92.6398,92.6481,92.6314,92.6314,3000.0
2014-07-22 13:05:00,110.82,110.84,110.81,110.83,2800.0,92.6398,92.6565,92.6314,92.6481,2800.0
2014-07-22 13:10:00,110.84,110.84,110.82,110.84,1400.0,92.6565,92.6565,92.6398,92.6565,1400.0
2014-07-22 13:15:00,110.85,110.88,110.85,110.87,1800.0,92.6648,92.6899,92.6648,92.6816,1800.0
2014-07-22 13:20:00,110.86,110.88,110.85,110.85,3100.0,92.6732,92.6899,92.6648,92.6648,3100.0
2014-07-22 13:25:00,110.85,110.86,110.84,110.84,2100.0,92.6648,92.6732,92.6565,92.6565,2100.0
2014-07-22 13:30:00,110.84,110.84,110.81,110.81,1700.0,92.6565,92.6565,92.6314,92.6314,1700.0
2014-07-22 13:35:00,110.81,110.83,110.8,110.81,15400.0,92.6314,92.6481,92.623,92.6314,15400.0
2014-07-22 13:40:00,110.78,110.8,110.77,110.8,2400.0,92.6063,92.623,92.598,92.623,2400.0
2014-07-22 13:45:00,110.8,110.81,110.78,110.81,4800.0,92.623,92.6314,92.6063,92.6314,4800.0
2014-07-22 13:50:00,110.82,110.82,110.8,110.81,3600.0,92.6398,92.6398,92.623,92.6314,3600.0
2014-07-22 13:55:00,110.81,110.84,110.8,110.83,4000.0,92.6314,92.6565,92.623,92.6481,4000.0
2014-07-22 14:00:00,110.82,110.83,110.82,110.82,2900.0,92.6398,92.6481,92.6398,92.6398,2900.0
2014-07-22 14:05:00,110.82,110.86,110.81,110.86,3500.0,92.6398,92.6732,92.6314,92.6732,3500.0
2014-07-22 14:10:00,110.86,110.87,110.84,110.84,2000.0,92.6732,92.6816,92.6565,92.6565,2000.0
2014-07-22 14:15:00,110.84,110.85,110.84,110.85,3700.0,92.6565,92.6648,92.6565,92.6648,3700.0
2014-07-22 14:20:00,110.84,110.85,110.83,110.85,4900.0,92.6565,92.6648,92.6481,92.6648,4900.0
2014-07-22 14:25:00,110.85,110.86,110.84,110.84,1300.0,92.6648,92.6732,92.6565,92.6565,1300.0
2014-07-22 14:30:00,110.83,110.83,110.8,110.8,3100.0,92.6481,92.6481,92.623,92.623,3100.0
2014-07-22 14:35:00,110.8,110.82,110.78,110.78,1700.0,92.623,92.6398,92.6063,92.6063,1700.0
2014-07-22 14:40:00,110.76,110.76,110.7,110.7,1400.0,92.5896,92.5896,92.5394,92.5394,1400.0
2014-07-22 14:45:00,110.67,110.67,110.64,110.65,6200.0,92.5144,92.5144,92.4893,92.4976,6200.0
2014-07-22 14:50:00,110.64,110.66,110.62,110.66,3400.0,92.4893,92.506,92.4726,92.506,3400.0
2014-07-22 14:55:00,110.69,110.72,110.67,110.72,2300.0,92.5311,92.5562,92.5144,92.5562,2300.0
2014-07-22 15:00:00,110.7,110.71,110.68,110.71,3000.0,92.5394,92.5478,92.5227,92.5478,3000.0
2014-07-22 15:05:00,110.74,110.75,110.72,110.74,6600.0,92.5729,92.5812,92.5562,92.5729,6600.0
2014-07-22 15:10:00,110.73,110.75,110.73,110.74,7000.0,92.5645,92.5812,92.5645,92.5729,7000.0
2014-07-22 15:15:00,110.74,110.76,110.74,110.74,900.0,92.5729,92.5896,92.5729,92.5729,900.0
2014-07-22 15:20:00,110.75,110.77,110.72,110.75,6700.0,92.5812,92.598,92.5562,92.5812,6700.0
2014-07-22 15:25:00,110.75,110.76,110.74,110.75,1400.0,92.5812,92.5896,92.5729,92.5812,1400.0
2014-07-22 15:30:00,110.82,110.82,110.79,110.81,1000.0,92.6398,92.6398,92.6147,92.6314,1000.0
2014-07-22 15:35:00,110.81,110.83,110.78,110.78,5400.0,92.6314,92.6481,92.6063,92.6063,5400.0
2014-07-22 15:40:00,110.78,110.79,110.76,110.77,12100.0,92.6063,92.6147,92.5896,92.598,12100.0
2014-07-22 15:45:00,110.77,110.78,110.76,110.77,11400.0,92.598,92.6063,92.5896,92.598,11400.0
2014-07-22 15:50:00,110.77,110.79,110.76,110.76,4000.0,92.598,92.6147,92.5896,92.5896,4000.0
2014-07-22 15:55:00,110.75,110.78,110.72,110.72,41100.0,92.5812,92.6063,92.5562,92.5562,41100.0
2014-07-23 09:30:00,110.89,110.92,110.8,110.8,3700.0,92.6983,92.7234,92.623,92.623,3700.0
2014-07-23 09:35:00,110.82,110.83,110.78,110.82,1700.0,92.6398,92.6481,92.6063,92.6398,1700.0
2014-07-23 09:40:00,110.82,110.82,110.82,110.82,0.0,92.6398,92.6398,92.6398,92.6398,0.0
2014-07-23 09:45:00,110.75,110.77,110.74,110.77,800.0,92.5812,92.598,92.5729,92.598,800.0
2014-07-23 09:50:00,110.77,110.87,110.77,110.87,2200.0,92.598,92.6816,92.598,92.6816,2200.0
2014-07-23 09:55:00,110.82,110.82,110.81,110.82,900.0,92.6398,92.6398,92.6314,92.6398,900.0
2014-07-23 10:00:00,110.79,110.79,110.76,110.76,1700.0,92.6147,92.6147,92.5896,92.5896,1700.0
2014-07-23 10:05:00,110.76,110.76,110.76,110.76,100.0,92.5896,92.5896,92.5896,92.5896,100.0
2014-07-23 10:10:00,110.77,110.83,110.77,110.83,1500.0,92.598,92.6481,92.598,92.6481,1500.0
2014-07-23 10:15:00,110.84,110.89,110.81,110.87,1800.0,92.6565,92.6983,92.6314,92.6816,1800.0
2014-07-23 10:20:00,110.88,110.88,110.85,110.85,800.0,92.6899,92.6899,92.6648,92.6648,800.0
2014-07-23 10:25:00,110.85,110.89,110.85,110.89,600.0,92.6648,92.6983,92.6648,92.6983,600.0
2014-07-23 10:30:00,110.95,111.02,110.93,110.97,4300.0,92.7484,92.8069,92.7317,92.7652,4300.0
2014-07-23 10:35:00,110.97,111.04,110.97,111.03,1700.0,92.7652,92.8237,92.7652,92.8153,1700.0
2014-07-23 10:40:00,111.04,111.07,111.04,111.04,3500.0,92.8237,92.8487,92.8237,92.8237,3500.0
2014-07-23 10:45:00,111.03,111.04,111.01,111.04,1900.0,92.8153,92.8237,92.7986,92.8237,1900.0
2014-07-23 10:50:00,111.01,111.04,110.99,110.99,1900.0,92.7986,92.8237,92.7819,92.7819,1900.0
2014-07-23 10:55:00,110.97,110.99,110.97,110.99,600.0,92.7652,92.7819,92.7652,92.7819,600.0
2014-07-23 11:00:00,111.0,111.0,110.97,110.97,600.0,92.7902,92.7902,92.7652,92.7652,600.0
2014-07-23 11:05:00,111.0,111.02,111.0,111.01,600.0,92.7902,92.8069,92.7902,92.7986,600.0
2014-07-23 11:10:00,111.01,111.01,110.99,111.01,400.0,92.7986,92.7986,92.7819,92.7986,400.0
2014-07-23 11:15:00,111.03,111.05,110.99,110.99,1700.0,92.8153,92.832,92.7819,92.7819,1700.0
2014-07-23 11:20:00,111.0,111.01,110.99,111.0,2300.0,92.7902,92.7986,92.7819,92.7902,2300.0
2014-07-23 11:25:00,110.99,111.02,110.99,111.02,600.0,92.7819,92.8069,92.7819,92.8069,600.0
2014-07-23 11:30:00,110.99,111.04,110.99,111.04,400.0,92.7819,92.8237,92.7819,92.8237,400.0
2014-07-23 11:35:00,111.03,111.03,111.03,111.03,600.0,92.8153,92.8153,92.8153,92.8153,600.0
2014-07-23 11:40:00,111.01,111.01,111.01,111.01,700.0,92.7986,92.7986,92.7986,92.7986,700.0
2014-07-23 11:45:00,111.0,111.0,110.99,110.99,700.0,92.7902,92.7902,92.7819,92.7819,700.0
2014-07-23 11:50:00,111.02,111.04,111.02,111.03,600.0,92.8069,92.8237,92.8069,92.8153,600.0
2014-07-23 11:55:00,111.03,111.03,111.02,111.02,1400.0,92.8153,92.8153,92.8069,92.8069,1400.0
2014-07-23 12:00:00,111.02,111.03,111.0,111.0,1300.0,92.8069,92.8153,92.7902,92.7902,1300.0
2014-07-23 12:05:00,111.0,111.0,110.97,111.0,7100.0,92.7902,92.7902,92.7652,92.7902,7100.0
2014-07-23 12:10:00,111.0,111.02,111.0,111.01,1000.0,92.7902,92.8069,92.7902,92.7986,1000.0
2014-07-23 12:15:00,111.01,111.01,110.99,110.99,900.0,92.7986,92.7986,92.7819,92.7819,900.0
2014-07-23 12:20:00,110.98,111.0,110.97,110.99,2000.0,92.7735,92.7902,92.7652,92.7819,2000.0
2014-07-23 12:25:00,110.95,110.95,110.95,110.95,1000.0,92.7484,92.7484,92.7484,92.7484,1000.0
2014-07-23 12:30:00,110.91,110.91,110.9,110.91,1100.0,92.715,92.715,92.7066,92.715,1100.0
2014-07-23 12:35:00,110.84,110.84,110.8,110.82,1400.0,92.6565,92.6565,92.623,92.6398,1400.0
2014-07-23 12:40:00,110.82,110.86,110.82,110.86,700.0,92.6398,92.6732,92.6398,92.6732,700.0
2014-07-23 12:45:00,110.86,110.86,110.84,110.84,1800.0,92.6732,92.6732,92.6565,92.6565,1800.0
2014-07-23 12:50:00,110.83,110.85,110.83,110.84,900.0,92.6481,92.6648,92.6481,92.6565,900.0
2014-07-23 12:55:00,110.82,110.85,110.82,110.85,800.0,92.6398,92.6648,92.6398,92.6648,800.0
2014-07-23 13:00:00,110.89,110.89,110.89,110.89,3100.0,92.6983,92.6983,92.6983,92.6983,3100.0
2014-07-23 13:05:00,110.9,110.9,110.84,110.84,800.0,92.7066,92.7066,92.6565,92.6565,800.0
2014-07-23 13:10:00,110.87,110.87,110.87,110.87,200.0,92.6816,92.6816,92.6816,92.6816,200.0
2014-07-23 13:15:00,110.85,110.89,110.84,110.89,800.0,92.6648,92.6983,92.6565,92.6983,800.0
2014-07-23 13:20:00,110.89,110.89,110.89,110.89,0.0,92.6983,92.6983,92.6983,92.6983,0.0
2014-07-23 13:25:00,110.9,110.91,110.88,110.91,2400.0,92.7066,92.715,92.6899,92.715,2400.0
2014-07-23 13:30:00,110.87,110.92,110.87,110.92,200.0,92.6816,92.7234,92.6816,92.7234,200.0
2014-07-23 13:35:00,110.93,110.93,110.91,110.91,3200.0,92.7317,92.7317,92.715,92.715,3200.0
2014-07-23 13:40:00,110.91,110.98,110.91,110.98,4000.0,92.715,92.7735,92.715,92.7735,4000.0
2014-07-23 13:45:00,110.98,110.98,110.98,110.98,100.0,92.7735,92.7735,92.7735,92.7735,100.0
2014-07-23 13:50:00,110.98,110.99,110.98,110.98,1400.0,92.7735,92.7819,92.7735,92.7735,1400.0
2014-07-23 13:55:00,111.0,111.01,111.0,111.0,2500.0,92.7902,92.7986,92.7902,92.7902,2500.0
2014-07-23 14:00:00,111.01,111.01,110.99,110.99,900.0,92.7986,92.7986,92.7819,92.7819,900.0
2014-07-23 14:05:00,110.97,110.98,110.96,110.97,1300.0,92.7652,92.7735,92.7568,92.7652,1300.0
2014-07-23 14:10:00,110.99,111.01,110.99,110.99,3400.0,92.7819,92.7986,92.7819,92.7819,3400.0
2014-07-23 14:15:00,110.99,110.99,110.97,110.97,700.0,92.7819,92.7819,92.7652,92.7652,700.0
2014-07-23 14:20:00,110.97,110.99,110.97,110.99,2800.0,92.7652,92.7819,92.7652,92.7819,2800.0
2014-07-23 14:25:00,110.97,110.98,110.97,110.98,4800.0,92.7652,92.7735,92.7652,92.7735,4800.0
2014-07-23 14:30:00,110.95,110.97,110.94,110.97,3600.0,92.7484,92.7652,92.7401,92.7652,3600.0
2014-07-23 14:35:00,110.98,110.98,110.95,110.97,2300.0,92.7735,92.7735,92.7484,92.7652,2300.0
2014-07-23 14:40:00,110.98,111.0,110.97,110.97,2900.0,92.7735,92.7902,92.7652,92.7652,2900.0
2014-07-23 14:45:00,110.99,110.99,110.97,110.97,500.0,92.7819,92.7819,92.7652,92.7652,500.0
2014-07-23 14:50:00,110.99,110.99,110.95,110.95,2200.0,92.7819,92.7819,92.7484,92.7484,2200.0
2014-07-23 14:55:00,110.96,110.98,110.95,110.98,900.0,92.7568,92.7735,92.7484,92.7735,900.0
2014-07-23 15:00:00,110.97,110.97,110.95,110.95,1100.0,92.7652,92.7652,92.7484,92.7484,1100.0
2014-07-23 15:05:00,110.96,110.97,110.96,110.97,2400.0,92.7568,92.7652,92.7568,92.7652,2400.0
2014-07-23 15:10:00,110.97,111.0,110.96,110.99,800.0,92.7652,92.7902,92.7568,92.7819,800.0
2014-07-23 15:15:00,110.98,111.01,110.98,111.01,300.0,92.7735,92.7986,92.7735,92.7986,300.0
2014-07-23 15:20:00,110.98,111.01,110.98,111.01,400.0,92.7735,92.7986,92.7735,92.7986,400.0
2014-07-23 15:25:00,110.99,111.01,110.99,111.01,2400.0,92.7819,92.7986,92.7819,92.7986,2400.0
2014-07-23 15:30:00,111.03,111.03,111.02,111.03,3000.0,92.8153,92.8153,92.8069,92.8153,3000.0
2014-07-23 15:35:00,111.02,111.02,110.99,111.0,3200.0,92.8069,92.8069,92.7819,92.7902,3200.0
2014-07-23 15:40:00,111.01,111.02,111.01,111.02,400.0,92.7986,92.8069,92.7986,92.8069,400.0
2014-07-23 15:45:00,111.03,111.03,111.01,111.01,5100.0,92.8153,92.8153,92.7986,92.7986,5100.0
2014-07-23 15:50:00,111.01,111.02,111.0,111.0,2500.0,92.7986,92.8069,92.7902,92.7902,2500.0
2014-07-23 15:55:00,110.99,110.99,110.95,110.96,7000.0,92.7819,92.7819,92.7484,92.7568,7000.0
2014-07-24 09:30:00,111.07,111.17,111.07,111.17,123500.0,92.8487,92.9323,92.8487,92.9323,123500.0
2014-07-24 09:35:00,111.15,111.15,111.01,111.04,47300.0,92.9156,92.9156,92.7986,92.8237,47300.0
2014-07-24 09:40:00,111.03,111.09,111.03,111.09,11900.0,92.8153,92.8655,92.8153,92.8655,11900.0
2014-07-24 09:45:00,111.09,111.18,111.09,111.17,19500.0,92.8655,92.9407,92.8655,92.9323,19500.0
2014-07-24 09:50:00,111.17,111.17,111.06,111.09,55200.0,92.9323,92.9323,92.8404,92.8655,55200.0
2014-07-24 09:55:00,111.0,111.02,111.0,111.02,200.0,92.7902,92.8069,92.7902,92.8069,200.0
2014-07-24 10:00:00,111.0,111.0,110.93,110.95,36100.0,92.7902,92.7902,92.7317,92.7484,36100.0
2014-07-24 10:05:00,110.94,111.01,110.93,111.0,2400.0,92.7401,92.7986,92.7317,92.7902,2400.0
2014-07-24 10:10:00,111.0,111.01,110.99,111.0,2700.0,92.7902,92.7986,92.7819,92.7902,2700.0
2014-07-24 10:15:00,111.01,111.02,110.97,110.97,16200.0,92.7986,92.8069,92.7652,92.7652,16200.0
2014-07-24 10:20:00,110.94,110.99,110.94,110.99,1400.0,92.7401,92.7819,92.7401,92.7819,1400.0
2014-07-24 10:25:00,110.98,111.04,110.97,111.04,1300.0,92.7735,92.8237,92.7652,92.8237,1300.0
2014-07-24 10:30:00,111.05,111.05,111.05,111.05,400.0,92.832,92.832,92.832,92.832,400.0
2014-07-24 10:35:00,111.02,111.02,111.02,111.02,200.0,92.8069,92.8069,92.8069,92.8069,200.0
2014-07-24 10:40:00,111.01,111.07,111.01,111.06,5100.0,92.7986,92.8487,92.7986,92.8404,5100.0
2014-07-24 10:45:00,111.07,111.07,111.02,111.02,2100.0,92.8487,92.8487,92.8069,92.8069,2100.0
2014-07-24 10:50:00,111.05,111.05,111.03,111.04,2800.0,92.832,92.832,92.8153,92.8237,2800.0
2014-07-24 10:55:00,111.03,111.06,111.03,111.03,2000.0,92.8153,92.8404,92.8153,92.8153,2000.0
2014-07-24 11:00:00,111.07,111.12,111.07,111.12,1500.0,92.8487,92.8905,92.8487,92.8905,1500.0
2014-07-24 11:05:00,111.1,111.1,111.1,111.1,100.0,92.8738,92.8738,92.8738,92.8738,100.0
2014-07-24 11:10:00,111.13,111.18,111.11,111.18,1400.0,92.8989,92.9407,92.8822,92.9407,1400.0
2014-07-24 11:15:00,111.16,111.18,111.16,111.16,4600.0,92.924,92.9407,92.924,92.924,4600.0
2014-07-24 11:20:00,111.16,111.18,111.16,111.17,1800.0,92.924,92.9407,92.924,92.9323,1800.0
2014-07-24 11:25:00,111.18,111.18,111.17,111.18,1100.0,92.9407,92.9407,92.9323,92.9407,1100.0
2014-07-24 11:30:00,111.19,111.22,111.19,111.22,1700.0,92.9491,92.9741,92.9491,92.9741,1700.0
2014-07-24 11:35:00,111.24,111.25,111.2,111.2,2600.0,92.9909,92.9992,92.9574,92.9574,2600.0
2014-07-24 11:40:00,111.18,111.18,111.18,111.18,500.0,92.9407,92.9407,92.9407,92.9407,500.0
2014-07-24 11:45:00,111.17,111.21,111.16,111.21,3100.0,92.9323,92.9658,92.924,92.9658,3100.0
2014-07-24 11:50:00,111.2,111.2,111.2,111.2,100.0,92.9574,92.9574,92.9574,92.9574,100.0
2014-07-24 11:55:00,111.21,111.21,111.19,111.19,200.0,92.9658,92.9658,92.9491,92.9491,200.0
2014-07-24 12:00:00,111.17,111.2,111.17,111.2,500.0,92.9323,92.9574,92.9323,92.9574,500.0
2014-07-24 12:05:00,111.21,111.21,111.18,111.18,1700.0,92.9658,92.9658,92.9407,92.9407,1700.0
2014-07-24 12:10:00,111.18,111.18,111.16,111.16,600.0,92.9407,92.9407,92.924,92.924,600.0
2014-07-24 12:15:00,111.18,111.19,111.16,111.18,1800.0,92.9407,92.9491,92.924,92.9407,1800.0
2014-07-24 12:20:00,111.18,111.18,111.18,111.18,0.0,92.9407,92.9407,92.9407,92.9407,0.0
2014-07-24 12:25:00,111.15,111.15,111.13,111.14,2900.0,92.9156,92.9156,92.8989,92.9073,2900.0
2014-07-24 12:30:00,111.13,111.13,111.13,111.13,300.0,92.8989,92.8989,92.8989,92.8989,300.0
2014-07-24 12:35:00,111.12,111.13,111.12,111.13,300.0,92.8905,92.8989,92.8905,92.8989,300.0
2014-07-24 12:40:00,111.14,111.14,111.13,111.13,900.0,92.9073,92.9073,92.8989,92.8989,900.0
2014-07-24 12:45:00,111.13,111.13,111.13,111.13,600.0,92.8989,92.8989,92.8989,92.8989,600.0
2014-07-24 12:50:00,111.13,111.13,111.13,111.13,700.0,92.8989,92.8989,92.8989,92.8989,700.0
2014-07-24 12:55:00,111.1,111.1,111.1,111.1,300.0,92.8738,92.8738,92.8738,92.8738,300.0
2014-07-24 13:00:00,111.11,111.11,111.04,111.04,1400.0,92.8822,92.8822,92.8237,92.8237,1400.0
2014-07-24 13:05:00,110.99,111.0,110.97,110.97,2500.0,92.7819,92.7902,92.7652,92.7652,2500.0
2014-07-24 13:10:00,110.99,111.01,110.99,111.01,1700.0,92.7819,92.7986,92.7819,92.7986,1700.0
2014-07-24 13:15:00,111.01,111.01,111.0,111.01,6400.0,92.7986,92.7986,92.7902,92.7986,6400.0
2014-07-24 13:20:00,111.02,111.05,111.02,111.04,2100.0,92.8069,92.832,92.8069,92.8237,2100.0
2014-07-24 13:25:00,111.07,111.08,111.06,111.08,6500.0,92.8487,92.8571,92.8404,92.8571,6500.0
2014-07-24 13:30:00,111.09,111.1,111.08,111.09,2700.0,92.8655,92.8738,92.8571,92.8655,2700.0
2014-07-24 13:35:00,111.09,111.09,111.07,111.07,400.0,92.8655,92.8655,92.8487,92.8487,400.0
2014-07-24 13:40:00,111.06,111.06,111.04,111.04,200.0,92.8404,92.8404,92.8237,92.8237,200.0
2014-07-24 13:45:00,111.01,111.05,111.01,111.05,1300.0,92.7986,92.832,92.7986,92.832,1300.0
2014-07-24 13:50:00,111.07,111.07,111.06,111.07,1100.0,92.8487,92.8487,92.8404,92.8487,1100.0
2014-07-24 13:55:00,111.1,111.15,111.1,111.15,2700.0,92.8738,92.9156,92.8738,92.9156,2700.0
2014-07-24 14:00:00,111.15,111.15,111.14,111.15,10900.0,92.9156,92.9156,92.9073,92.9156,10900.0
2014-07-24 14:05:00,111.13,111.14,111.11,111.14,1700.0,92.8989,92.9073,92.8822,92.9073,1700.0
2014-07-24 14:10:00,111.14,111.15,111.13,111.15,4300.0,92.9073,92.9156,92.8989,92.9156,4300.0
2014-07-24 14:15:00,111.16,111.16,111.14,111.15,1500.0,92.924,92.924,92.9073,92.9156,1500.0
2014-07-24 14:20:00,111.16,111.16,111.16,111.16,100.0,92.924,92.924,92.924,92.924,100.0
2014-07-24 14:25:00,111.16,111.16,111.14,111.14,1800.0,92.924,92.924,92.9073,92.9073,1800.0
2014-07-24 14:30:00,111.14,111.14,111.06,111.06,2500.0,92.9073,92.9073,92.8404,92.8404,2500.0
2014-07-24 14:35:00,111.06,111.06,111.02,111.02,2600.0,92.8404,92.8404,92.8069,92.8069,2600.0
2014-07-24 14:40:00,111.0,111.04,111.0,111.03,2000.0,92.7902,92.8237,92.7902,92.8153,2000.0
2014-07-24 14:45:00,111.03,111.03,111.0,111.02,7800.0,92.8153,92.8153,92.7902,92.8069,7800.0
2014-07-24 14:50:00,110.99,111.01,110.99,111.01,6200.0,92.7819,92.7986,92.7819,92.7986,6200.0
2014-07-24 14:55:00,111.03,111.05,110.96,110.96,4000.0,92.8153,92.832,92.7568,92.7568,4000.0
2014-07-24 15:00:00,110.93,110.96,110.93,110.96,9100.0,92.7317,92.7568,92.7317,92.7568,9100.0
2014-07-24 15:05:00,110.96,110.96,110.91,110.95,18800.0,92.7568,92.7568,92.715,92.7484,18800.0
2014-07-24 15:10:00,110.94,111.0,110.94,110.99,39800.0,92.7401,92.7902,92.7401,92.7819,39800.0
2014-07-24 15:15:00,110.98,110.99,110.97,110.99,4000.0,92.7735,92.7819,92.7652,92.7819,4000.0
2014-07-24 15:20:00,110.98,110.98,110.97,110.97,4800.0,92.7735,92.7735,92.7652,92.7652,4800.0
2014-07-24 15:25:00,110.99,110.99,110.98,110.98,800.0,92.7819,92.7819,92.7735,92.7735,800.0
2014-07-24 15:30:00,110.96,111.05,110.96,111.05,1000.0,92.7568,92.832,92.7568,92.832,1000.0
2014-07-24 15:35:00,111.05,111.05,111.04,111.04,200.0,92.832,92.832,92.8237,92.8237,200.0
2014-07-24 15:40:00,111.05,111.1,111.05,111.08,21800.0,92.832,92.8738,92.832,92.8571,21800.0
2014-07-24 15:45:00,111.07,111.08,111.07,111.08,5400.0,92.8487,92.8571,92.8487,92.8571,5400.0
2014-07-24 15:50:00,111.08,111.08,111.05,111.05,9300.0,92.8571,92.8571,92.832,92.832,9300.0
2014-07-24 15:55:00,111.05,111.07,111.01,111.01,16900.0,92.832,92.8487,92.7986,92.7986,16900.0
2014-07-25 09:30:00,110.71,110.71,110.59,110.59,3100.0,92.5478,92.5478,92.4475,92.4475,3100.0
2014-07-25 09:35:00,110.48,110.66,110.48,110.63,2400.0,92.3555,92.506,92.3555,92.4809,2400.0
2014-07-25 09:40:00,110.65,110.68,110.63,110.63,2400.0,92.4976,92.5227,92.4809,92.4809,2400.0
2014-07-25 09:45:00,110.62,110.63,110.6,110.6,2800.0,92.4726,92.4809,92.4558,92.4558,2800.0
2014-07-25 09:50:00,110.63,110.72,110.63,110.72,2700.0,92.4809,92.5562,92.4809,92.5562,2700.0
2014-07-25 09:55:00,110.73,110.73,110.7,110.71,1900.0,92.5645,92.5645,92.5394,92.5478,1900.0
2014-07-25 10:00:00,110.72,110.72,110.69,110.69,2300.0,92.5562,92.5562,92.5311,92.5311,2300.0
2014-07-25 10:05:00,110.68,110.68,110.63,110.64,14400.0,92.5227,92.5227,92.4809,92.4893,14400.0
2014-07-25 10:10:00,110.63,110.65,110.62,110.65,4400.0,92.4809,92.4976,92.4726,92.4976,4400.0
2014-07-25 10:15:00,110.66,110.71,110.63,110.69,8400.0,92.506,92.5478,92.4809,92.5311,8400.0
2014-07-25 10:20:00,110.69,110.78,110.69,110.77,10600.0,92.5311,92.6063,92.5311,92.598,10600.0
2014-07-25 10:25:00,110.76,110.76,110.74,110.74,1200.0,92.5896,92.5896,92.5729,92.5729,1200.0
2014-07-25 10:30:00,110.74,110.74,110.69,110.7,3900.0,92.5729,92.5729,92.5311,92.5394,3900.0
2014-07-25 10:35:00,110.72,110.73,110.69,110.7,4400.0,92.5562,92.5645,92.5311,92.5394,4400.0
2014-07-25 10:40:00,110.7,110.7,110.66,110.69,5700.0,92.5394,92.5394,92.506,92.5311,5700.0
2014-07-25 10:45:00,110.69,110.73,110.68,110.71,2700.0,92.5311,92.5645,92.5227,92.5478,2700.0
2014-07-25 10:50:00,110.72,110.73,110.65,110.65,2300.0,92.5562,92.5645,92.4976,92.4976,2300.0
2014-07-25 10:55:00,110.65,110.66,110.54,110.55,7200.0,92.4976,92.506,92.4057,92.4141,7200.0
2014-07-25 11:00:00,110.53,110.53,110.4,110.48,13800.0,92.3973,92.3973,92.2887,92.3555,13800.0
2014-07-25 11:05:00,110.48,110.5,110.43,110.45,2400.0,92.3555,92.3723,92.3137,92.3305,2400.0
2014-07-25 11:10:00,110.47,110.47,110.44,110.45,3600.0,92.3472,92.3472,92.3221,92.3305,3600.0
2014-07-25 11:15:00,110.44,110.44,110.37,110.42,13000.0,92.3221,92.3221,92.2636,92.3054,13000.0
2014-07-25 11:20:00,110.42,110.42,110.28,110.28,4000.0,92.3054,92.3054,92.1883,92.1883,4000.0
2014-07-25 11:25:00,110.29,110.4,110.27,110.38,10200.0,92.1967,92.2887,92.18,92.2719,10200.0
2014-07-25 11:30:00,110.38,110.44,110.38,110.44,4200.0,92.2719,92.3221,92.2719,92.3221,4200.0
2014-07-25 11:35:00,110.43,110.43,110.41,110.42,2100.0,92.3137,92.3137,92.297,92.3054,2100.0
2014-07-25 11:40:00,110.42,110.45,110.41,110.45,3800.0,92.3054,92.3305,92.297,92.3305,3800.0
2014-07-25 11:45:00,110.45,110.45,110.44,110.44,4800.0,92.3305,92.3305,92.3221,92.3221,4800.0
2014-07-25 11:50:00,110.44,110.45,110.43,110.45,3800.0,92.3221,92.3305,92.3137,92.3305,3800.0
2014-07-25 11:55:00,110.49,110.49,110.44,110.44,4200.0,92.3639,92.3639,92.3221,92.3221,4200.0
2014-07-25 12:00:00,110.46,110.47,110.46,110.47,2100.0,92.3388,92.3472,92.3388,92.3472,2100.0
2014-07-25 12:05:00,110.5,110.55,110.5,110.55,1800.0,92.3723,92.4141,92.3723,92.4141,1800.0
2014-07-25 12:10:00,110.54,110.55,110.52,110.54,3500.0,92.4057,92.4141,92.389,92.4057,3500.0
2014-07-25 12:15:00,110.53,110.53,110.53,110.53,1400.0,92.3973,92.3973,92.3973,92.3973,1400.0
2014-07-25 12:20:00,110.53,110.54,110.52,110.53,1000.0,92.3973,92.4057,92.389,92.3973,1000.0
2014-07-25 12:25:00,110.53,110.54,110.48,110.48,4700.0,92.3973,92.4057,92.3555,92.3555,4700.0
2014-07-25 12:30:00,110.49,110.5,110.48,110.48,2700.0,92.3639,92.3723,92.3555,92.3555,2700.0
2014-07-25 12:35:00,110.47,110.5,110.47,110.5,700.0,92.3472,92.3723,92.3472,92.3723,700.0
2014-07-25 12:40:00,110.51,110.52,110.49,110.52,2300.0,92.3806,92.389,92.3639,92.389,2300.0
2014-07-25 12:45:00,110.53,110.59,110.53,110.56,2800.0,92.3973,92.4475,92.3973,92.4224,2800.0
2014-07-25 12:50:00,110.57,110.57,110.55,110.55,400.0,92.4308,92.4308,92.4141,92.4141,400.0
2014-07-25 12:55:00,110.55,110.56,110.54,110.56,2500.0,92.4141,92.4224,92.4057,92.4224,2500.0
2014-07-25 13:00:00,110.55,110.55,110.53,110.53,400.0,92.4141,92.4141,92.3973,92.3973,400.0
2014-07-25 13:05:00,110.54,110.54,110.49,110.49,6000.0,92.4057,92.4057,92.3639,92.3639,6000.0
2014-07-25 13:10:00,110.5,110.52,110.5,110.51,3200.0,92.3723,92.389,92.3723,92.3806,3200.0
2014-07-25 13:15:00,110.52,110.52,110.46,110.49,6200.0,92.389,92.389,92.3388,92.3639,6200.0
2014-07-25 13:20:00,110.47,110.48,110.44,110.44,2700.0,92.3472,92.3555,92.3221,92.3221,2700.0
2014-07-25 13:25:00,110.45,110.48,110.45,110.48,4800.0,92.3305,92.3555,92.3305,92.3555,4800.0
2014-07-25 13:30:00,110.47,110.47,110.36,110.36,2200.0,92.3472,92.3472,92.2552,92.2552,2200.0
2014-07-25 13:35:00,110.37,110.4,110.35,110.4,5000.0,92.2636,92.2887,92.2469,92.2887,5000.0
2014-07-25 13:40:00,110.42,110.43,110.4,110.4,1600.0,92.3054,92.3137,92.2887,92.2887,1600.0
2014-07-25 13:45:00,110.4,110.44,110.4,110.42,2000.0,92.2887,92.3221,92.2887,92.3054,2000.0
2014-07-25 13:50:00,110.43,110.43,110.39,110.4,1200.0,92.3137,92.3137,92.2803,92.2887,1200.0
2014-07-25 13:55:00,110.42,110.43,110.37,110.37,4300.0,92.3054,92.3137,92.2636,92.2636,4300.0
2014-07-25 14:00:00,110.36,110.36,110.32,110.36,3600.0,92.2552,92.2552,92.2218,92.2552,3600.0
2014-07-25 14:05:00,110.38,110.43,110.38,110.43,4800.0,92.2719,92.3137,92.2719,92.3137,4800.0
2014-07-25 14:10:00,110.42,110.42,110.4,110.41,2000.0,92.3054,92.3054,92.2887,92.297,2000.0
2014-07-25 14:15:00,110.4,110.48,110.4,110.46,5100.0,92.2887,92.3555,92.2887,92.3388,5100.0
2014-07-25 14:20:00,110.45,110.48,110.45,110.48,1000.0,92.3305,92.3555,92.3305,92.3555,1000.0
2014-07-25 14:25:00,110.48,110.5,110.48,110.5,1900.0,92.3555,92.3723,92.3555,92.3723,1900.0
2014-07-25 14:30:00,110.51,110.53,110.48,110.48,1800.0,92.3806,92.3973,92.3555,92.3555,1800.0
2014-07-25 14:35:00,110.49,110.49,110.45,110.47,2200.0,92.3639,92.3639,92.3305,92.3472,2200.0
2014-07-25 14:40:00,110.48,110.51,110.48,110.51,3100.0,92.3555,92.3806,92.3555,92.3806,3100.0
2014-07-25 14:45:00,110.51,110.55,110.51,110.54,2500.0,92.3806,92.4141,92.3806,92.4057,2500.0
2014-07-25 14:50:00,110.54,110.54,110.44,110.44,7800.0,92.4057,92.4057,92.3221,92.3221,7800.0
2014-07-25 14:55:00,110.44,110.48,110.44,110.48,2200.0,92.3221,92.3555,92.3221,92.3555,2200.0
2014-07-25 15:00:00,110.47,110.49,110.42,110.42,4900.0,92.3472,92.3639,92.3054,92.3054,4900.0
2014-07-25 15:05:00,110.43,110.45,110.43,110.43,4900.0,92.3137,92.3305,92.3137,92.3137,4900.0
2014-07-25 15:10:00,110.44,110.47,110.43,110.44,7800.0,92.3221,92.3472,92.3137,92.3221,7800.0
2014-07-25 15:15:00,110.43,110.44,110.43,110.44,600.0,92.3137,92.3221,92.3137,92.3221,600.0
2014-07-25 15:20:00,110.41,110.47,110.41,110.45,7200.0,92.297,92.3472,92.297,92.3305,7200.0
2014-07-25 15:25:00,110.43,110.43,110.39,110.41,1700.0,92.3137,92.3137,92.2803,92.297,1700.0
2014-07-25 15:30:00,110.4,110.4,110.36,110.36,3900.0,92.2887,92.2887,92.2552,92.2552,3900.0
2014-07-25 15:35:00,110.37,110.39,110.34,110.34,7200.0,92.2636,92.2803,92.2385,92.2385,7200.0
2014-07-25 15:40:00,110.34,110.4,110.34,110.39,6300.0,92.2385,92.2887,92.2385,92.2803,6300.0
2014-07-25 15:45:00,110.4,110.44,110.4,110.44,4100.0,92.2887,92.3221,92.2887,92.3221,4100.0
2014-07-25 15:50:00,110.43,110.45,110.4,110.43,11700.0,92.3137,92.3305,92.2887,92.3137,11700.0
2014-07-25 15:55:00,110.45,110.47,110.42,110.46,19200.0,92.3305,92.3472,92.3054,92.3388,19200.0
2014-07-28 09:30:00,110.48,110.48,110.39,110.4,4100.0,92.3555,92.3555,92.2803,92.2887,4100.0
2014-07-28 09:35:00,110.48,110.52,110.42,110.43,8500.0,92.3555,92.389,92.3054,92.3137,8500.0
2014-07-28 09:40:00,110.4,110.4,110.26,110.26,7900.0,92.2887,92.2887,92.1716,92.1716,7900.0
2014-07-28 09:45:00,110.21,110.22,110.06,110.08,12300.0,92.1298,92.1382,92.0044,92.0212,12300.0
2014-07-28 09:50:00,110.07,110.13,110.0,110.12,10500.0,92.0128,92.063,91.9543,92.0546,10500.0
2014-07-28 09:55:00,110.15,110.16,110.14,110.16,1700.0,92.0797,92.088,92.0713,92.088,1700.0
2014-07-28 10:00:00,110.14,110.15,109.95,109.98,18700.0,92.0713,92.0797,91.9125,91.9376,18700.0
2014-07-28 10:05:00,110.01,110.05,109.92,109.92,14400.0,91.9626,91.9961,91.8874,91.8874,14400.0
2014-07-28 10:10:00,109.94,110.0,109.93,109.99,10500.0,91.9041,91.9543,91.8958,91.9459,10500.0
2014-07-28 10:15:00,109.97,109.97,109.83,109.87,26200.0,91.9292,91.9292,91.8122,91.8456,26200.0
2014-07-28 10:20:00,109.86,109.9,109.82,109.9,21900.0,91.8372,91.8707,91.8038,91.8707,21900.0
2014-07-28 10:25:00,109.9,109.96,109.9,109.93,5600.0,91.8707,91.9208,91.8707,91.8958,5600.0
2014-07-28 10:30:00,109.91,109.93,109.87,109.88,11300.0,91.879,91.8958,91.8456,91.854,11300.0
2014-07-28 10:35:00,109.86,109.94,109.85,109.94,12200.0,91.8372,91.9041,91.8289,91.9041,12200.0
2014-07-28 10:40:00,109.94,110.0,109.9,110.0,9500.0,91.9041,91.9543,91.8707,91.9543,9500.0
2014-07-28 10:45:00,110.01,110.05,110.01,110.02,7500.0,91.9626,91.9961,91.9626,91.971,7500.0
2014-07-28 10:50:00,110.03,110.07,110.02,110.02,5800.0,91.9794,92.0128,91.971,91.971,5800.0
2014-07-28 10:55:00,110.03,110.04,109.96,109.96,4700.0,91.9794,91.9877,91.9208,91.9208,4700.0
2014-07-28 11:00:00,109.97,110.03,109.97,110.03,3000.0,91.9292,91.9794,91.9292,91.9794,3000.0
2014-07-28 11:05:00,110.03,110.07,110.02,110.03,3500.0,91.9794,92.0128,91.971,91.9794,3500.0
2014-07-28 11:10:00,110.06,110.13,110.06,110.09,3700.0,92.0044,92.063,92.0044,92.0295,3700.0
2014-07-28 11:15:00,110.09,110.09,110.05,110.06,3800.0,92.0295,92.0295,91.9961,92.0044,3800.0
2014-07-28 11:20:00,110.14,110.16,110.13,110.13,8300.0,92.0713,92.088,92.063,92.063,8300.0
2014-07-28 11:25:00,110.16,110.26,110.16,110.26,3800.0,92.088,92.1716,92.088,92.1716,3800.0
2014-07-28 11:30:00,110.3,110.32,110.3,110.31,7300.0,92.2051,92.2218,92.2051,92.2134,7300.0
2014-07-28 11:35:00,110.29,110.29,110.26,110.26,3200.0,92.1967,92.1967,92.1716,92.1716,3200.0
2014-07-28 11:40:00,110.27,110.27,110.24,110.25,2000.0,92.18,92.18,92.1549,92.1633,2000.0
2014-07-28 11:45:00,110.25,110.25,110.2,110.23,5100.0,92.1633,92.1633,92.1215,92.1465,5100.0
2014-07-28 11:50:00,110.25,110.28,110.23,110.23,1800.0,92.1633,92.1883,92.1465,92.1465,1800.0
2014-07-28 11:55:00,110.24,110.24,110.21,110.22,3700.0,92.1549,92.1549,92.1298,92.1382,3700.0
2014-07-28 12:00:00,110.21,110.23,110.21,110.22,1900.0,92.1298,92.1465,92.1298,92.1382,1900.0
2014-07-28 12:05:00,110.24,110.24,110.24,110.24,700.0,92.1549,92.1549,92.1549,92.1549,700.0
2014-07-28 12:10:00,110.24,110.24,110.17,110.17,6500.0,92.1549,92.1549,92.0964,92.0964,6500.0
2014-07-28 12:15:00,110.16,110.17,110.15,110.17,3700.0,92.088,92.0964,92.0797,92.0964,3700.0
2014-07-28 12:20:00,110.16,110.16,110.14,110.16,1400.0,92.088,92.088,92.0713,92.088,1400.0
2014-07-28 12:25:00,110.18,110.18,110.15,110.15,4800.0,92.1048,92.1048,92.0797,92.0797,4800.0
2014-07-28 12:30:00,110.14,110.15,110.14,110.15,1400.0,92.0713,92.0797,92.0713,92.0797,1400.0
2014-07-28 12:35:00,110.17,110.17,110.15,110.16,2400.0,92.0964,92.0964,92.0797,92.088,2400.0
2014-07-28 12:40:00,110.16,110.2,110.16,110.19,1000.0,92.088,92.1215,92.088,92.1131,1000.0
2014-07-28 12:45:00,110.19,110.22,110.19,110.22,3000.0,92.1131,92.1382,92.1131,92.1382,3000.0
2014-07-28 12:50:00,110.23,110.23,110.22,110.22,2700.0,92.1465,92.1465,92.1382,92.1382,2700.0
2014-07-28 12:55:00,110.22,110.25,110.21,110.25,2500.0,92.1382,92.1633,92.1298,92.1633,2500.0
2014-07-28 13:00:00,110.23,110.23,110.2,110.22,1500.0,92.1465,92.1465,92.1215,92.1382,1500.0
2014-07-28 13:05:00,110.21,110.23,110.2,110.22,1300.0,92.1298,92.1465,92.1215,92.1382,1300.0
2014-07-28 13:10:00,110.25,110.27,110.24,110.27,800.0,92.1633,92.18,92.1549,92.18,800.0
2014-07-28 13:15:00,110.3,110.31,110.29,110.3,1100.0,92.2051,92.2134,92.1967,92.2051,1100.0
2014-07-28 13:20:00,110.32,110.37,110.3,110.37,3300.0,92.2218,92.2636,92.2051,92.2636,3300.0
2014-07-28 13:25:00,110.39,110.39,110.38,110.39,2000.0,92.2803,92.2803,92.2719,92.2803,2000.0
2014-07-28 13:30:00,110.4,110.49,110.4,110.48,4300.0,92.2887,92.3639,92.2887,92.3555,4300.0
2014-07-28 13:35:00,110.5,110.59,110.48,110.59,7400.0,92.3723,92.4475,92.3555,92.4475,7400.0
2014-07-28 13:40:00,110.61,110.63,110.59,110.6,7900.0,92.4642,92.4809,92.4475,92.4558,7900.0
2014-07-28 13:45:00,110.62,110.63,110.57,110.57,21800.0,92.4726,92.4809,92.4308,92.4308,21800.0
2014-07-28 13:50:00,110.55,110.56,110.55,110.56,1200.0,92.4141,92.4224,92.4141,92.4224,1200.0
2014-07-28 13:55:00,110.56,110.56,110.54,110.54,26300.0,92.4224,92.4224,92.4057,92.4057,26300.0
2014-07-28 14:00:00,110.56,110.58,110.55,110.56,6000.0,92.4224,92.4391,92.4141,92.4224,6000.0
2014-07-28 14:05:00,110.56,110.59,110.56,110.59,3600.0,92.4224,92.4475,92.4224,92.4475,3600.0
2014-07-28 14:10:00,110.59,110.61,110.57,110.57,5500.0,92.4475,92.4642,92.4308,92.4308,5500.0
2014-07-28 14:15:00,110.58,110.58,110.48,110.5,8300.0,92.4391,92.4391,92.3555,92.3723,8300.0
2014-07-28 14:20:00,110.51,110.51,110.49,110.49,2500.0,92.3806,92.3806,92.3639,92.3639,2500.0
2014-07-28 14:25:00,110.49,110.51,110.48,110.5,2700.0,92.3639,92.3806,92.3555,92.3723,2700.0
2014-07-28 14:30:00,110.49,110.49,110.43,110.47,2100.0,92.3639,92.3639,92.3137,92.3472,2100.0
2014-07-28 14:35:00,110.47,110.49,110.46,110.47,2700.0,92.3472,92.3639,92.3388,92.3472,2700.0
2014-07-28 14:40:00,110.47,110.47,110.4,110.4,2500.0,92.3472,92.3472,92.2887,92.2887,2500.0
2014-07-28 14:45:00,110.42,110.48,110.42,110.48,5600.0,92.3054,92.3555,92.3054,92.3555,5600.0
2014-07-28 14:50:00,110.49,110.53,110.48,110.48,5100.0,92.3639,92.3973,92.3555,92.3555,5100.0
2014-07-28 14:55:00,110.54,110.55,110.53,110.55,10600.0,92.4057,92.4141,92.3973,92.4141,10600.0
2014-07-28 15:00:00,110.53,110.53,110.5,110.5,15000.0,92.3973,92.3973,92.3723,92.3723,15000.0
2014-07-28 15:05:00,110.48,110.53,110.48,110.53,6200.0,92.3555,92.3973,92.3555,92.3973,6200.0
2014-07-28 15:10:00,110.53,110.53,110.49,110.52,5200.0,92.3973,92.3973,92.3639,92.389,5200.0
2014-07-28 15:15:00,110.5,110.5,110.48,110.49,3200.0,92.3723,92.3723,92.3555,92.3639,3200.0
2014-07-28 15:20:00,110.5,110.51,110.5,110.5,2600.0,92.3723,92.3806,92.3723,92.3723,2600.0
2014-07-28 15:25:00,110.49,110.49,110.48,110.48,900.0,92.3639,92.3639,92.3555,92.3555,900.0
2014-07-28 15:30:00,110.49,110.5,110.49,110.5,4000.0,92.3639,92.3723,92.3639,92.3723,4000.0
2014-07-28 15:35:00,110.49,110.49,110.46,110.47,2100.0,92.3639,92.3639,92.3388,92.3472,2100.0
2014-07-28 15:40:00,110.5,110.51,110.5,110.51,1700.0,92.3723,92.3806,92.3723,92.3806,1700.0
2014-07-28 15:45:00,110.51,110.51,110.46,110.47,4600.0,92.3806,92.3806,92.3388,92.3472,4600.0
2014-07-28 15:50:00,110.46,110.46,110.43,110.45,6400.0,92.3388,92.3388,92.3137,92.3305,6400.0
2014-07-28 15:55:00,110.45,110.48,110.43,110.47,74300.0,92.3305,92.3555,92.3137,92.3472,74300.0
2014-07-29 09:30:00,110.63,110.66,110.59,110.61,3400.0,92.4809,92.506,92.4475,92.4642,3400.0
2014-07-29 09:35:00,110.62,110.62,110.56,110.56,300.0,92.4726,92.4726,92.4224,92.4224,300.0
2014-07-29 09:40:00,110.52,110.54,110.48,110.54,900.0,92.389,92.4057,92.3555,92.4057,900.0
2014-07-29 09:45:00,110.58,110.65,110.58,110.62,9700.0,92.4391,92.4976,92.4391,92.4726,9700.0
2014-07-29 09:50:00,110.63,110.7,110.61,110.67,2100.0,92.4809,92.5394,92.4642,92.5144,2100.0
2014-07-29 09:55:00,110.71,110.75,110.71,110.71,1200.0,92.5478,92.5812,92.5478,92.5478,1200.0
2014-07-29 10:00:00,110.72,110.75,110.67,110.71,4000.0,92.5562,92.5812,92.5144,92.5478,4000.0
2014-07-29 10:05:00,110.69,110.82,110.69,110.82,4700.0,92.5311,92.6398,92.5311,92.6398,4700.0
2014-07-29 10:10:00,110.82,110.82,110.76,110.81,6800.0,92.6398,92.6398,92.5896,92.6314,6800.0
2014-07-29 10:15:00,110.82,110.82,110.8,110.8,800.0,92.6398,92.6398,92.623,92.623,800.0
2014-07-29 10:20:00,110.78,110.79,110.73,110.74,3100.0,92.6063,92.6147,92.5645,92.5729,3100.0
2014-07-29 10:25:00,110.76,110.77,110.74,110.77,3000.0,92.5896,92.598,92.5729,92.598,3000.0
2014-07-29 10:30:00,110.78,110.78,110.73,110.73,1300.0,92.6063,92.6063,92.5645,92.5645,1300.0
2014-07-29 10:35:00,110.74,110.78,110.73,110.76,55500.0,92.5729,92.6063,92.5645,92.5896,55500.0
2014-07-29 10:40:00,110.76,110.79,110.75,110.79,26600.0,92.5896,92.6147,92.5812,92.6147,26600.0
2014-07-29 10:45:00,110.81,110.81,110.76,110.77,3400.0,92.6314,92.6314,92.5896,92.598,3400.0
2014-07-29 10:50:00,110.75,110.75,110.63,110.66,3800.0,92.5812,92.5812,92.4809,92.506,3800.0
2014-07-29 10:55:00,110.67,110.67,110.64,110.64,6300.0,92.5144,92.5144,92.4893,92.4893,6300.0
2014-07-29 11:00:00,110.63,110.66,110.56,110.56,6100.0,92.4809,92.506,92.4224,92.4224,6100.0
2014-07-29 11:05:00,110.56,110.56,110.34,110.35,71100.0,92.4224,92.4224,92.2385,92.2469,71100.0
2014-07-29 11:10:00,110.34,110.4,110.28,110.38,30600.0,92.2385,92.2887,92.1883,92.2719,30600.0
2014-07-29 11:15:00,110.38,110.46,110.38,110.43,13100.0,92.2719,92.3388,92.2719,92.3137,13100.0
2014-07-29 11:20:00,110.43,110.46,110.42,110.43,5700.0,92.3137,92.3388,92.3054,92.3137,5700.0
2014-07-29 11:25:00,110.43,110.44,110.37,110.37,3900.0,92.3137,92.3221,92.2636,92.2636,3900.0
2014-07-29 11:30:00,110.36,110.36,110.22,110.22,11100.0,92.2552,92.2552,92.1382,92.1382,11100.0
2014-07-29 11:35:00,110.21,110.23,110.17,110.17,236200.0,92.1298,92.1465,92.0964,92.0964,236200.0
2014-07-29 11:40:00,110.17,110.24,110.17,110.22,8200.0,92.0964,92.1549,92.0964,92.1382,8200.0
2014-07-29 11:45:00,110.27,110.29,110.26,110.27,8500.0,92.18,92.1967,92.1716,92.18,8500.0
2014-07-29 11:50:00,110.28,110.3,110.28,110.28,1900.0,92.1883,92.2051,92.1883,92.1883,1900.0
2014-07-29 11:55:00,110.27,110.37,110.24,110.37,8800.0,92.18,92.2636,92.1549,92.2636,8800.0
2014-07-29 12:00:00,110.37,110.37,110.34,110.35,3100.0,92.2636,92.2636,92.2385,92.2469,3100.0
2014-07-29 12:05:00,110.37,110.38,110.36,110.38,4100.0,92.2636,92.2719,92.2552,92.2719,4100.0
2014-07-29 12:10:00,110.38,110.45,110.36,110.44,6800.0,92.2719,92.3305,92.2552,92.3221,6800.0
2014-07-29 12:15:00,110.43,110.43,110.4,110.4,1800.0,92.3137,92.3137,92.2887,92.2887,1800.0
2014-07-29 12:20:00,110.43,110.51,110.43,110.51,1100.0,92.3137,92.3806,92.3137,92.3806,1100.0
2014-07-29 12:25:00,110.52,110.54,110.51,110.51,6900.0,92.389,92.4057,92.3806,92.3806,6900.0
2014-07-29 12:30:00,110.53,110.53,110.48,110.48,1100.0,92.3973,92.3973,92.3555,92.3555,1100.0
2014-07-29 12:35:00,110.51,110.56,110.51,110.54,31000.0,92.3806,92.4224,92.3806,92.4057,31000.0
2014-07-29 12:40:00,110.54,110.55,110.53,110.54,7300.0,92.4057,92.4141,92.3973,92.4057,7300.0
2014-07-29 12:45:00,110.54,110.59,110.54,110.57,3100.0,92.4057,92.4475,92.4057,92.4308,3100.0
2014-07-29 12:50:00,110.58,110.59,110.57,110.57,23800.0,92.4391,92.4475,92.4308,92.4308,23800.0
2014-07-29 12:55:00,110.59,110.6,110.59,110.59,700.0,92.4475,92.4558,92.4475,92.4475,700.0
2014-07-29 13:00:00,110.59,110.59,110.53,110.55,7600.0,92.4475,92.4475,92.3973,92.4141,7600.0
2014-07-29 13:05:00,110.57,110.6,110.57,110.6,2100.0,92.4308,92.4558,92.4308,92.4558,2100.0
2014-07-29 13:10:00,110.58,110.59,110.49,110.49,14700.0,92.4391,92.4475,92.3639,92.3639,14700.0
2014-07-29 13:15:00,110.52,110.52,110.5,110.5,2100.0,92.389,92.389,92.3723,92.3723,2100.0
2014-07-29 13:20:00,110.55,110.63,110.54,110.63,4600.0,92.4141,92.4809,92.4057,92.4809,4600.0
2014-07-29 13:25:00,110.61,110.61,110.58,110.58,500.0,92.4642,92.4642,92.4391,92.4391,500.0
2014-07-29 13:30:00,110.57,110.58,110.55,110.56,60200.0,92.4308,92.4391,92.4141,92.4224,60200.0
2014-07-29 13:35:00,110.55,110.55,110.51,110.52,3100.0,92.4141,92.4141,92.3806,92.389,3100.0
2014-07-29 13:40:00,110.52,110.53,110.52,110.53,4200.0,92.389,92.3973,92.389,92.3973,4200.0
2014-07-29 13:45:00,110.53,110.53,110.51,110.51,4000.0,92.3973,92.3973,92.3806,92.3806,4000.0
2014-07-29 13:50:00,110.51,110.54,110.5,110.54,1200.0,92.3806,92.4057,92.3723,92.4057,1200.0
2014-07-29 13:55:00,110.54,110.56,110.54,110.54,4100.0,92.4057,92.4224,92.4057,92.4057,4100.0
2014-07-29 14:00:00,110.55,110.56,110.54,110.54,1400.0,92.4141,92.4224,92.4057,92.4057,1400.0
2014-07-29 14:05:00,110.55,110.55,110.53,110.53,3700.0,92.4141,92.4141,92.3973,92.3973,3700.0
2014-07-29 14:10:00,110.53,110.57,110.53,110.56,3900.0,92.3973,92.4308,92.3973,92.4224,3900.0
2014-07-29 14:15:00,110.55,110.59,110.48,110.48,9500.0,92.4141,92.4475,92.3555,92.3555,9500.0
2014-07-29 14:20:00,110.47,110.48,110.35,110.35,4300.0,92.3472,92.3555,92.2469,92.2469,4300.0
2014-07-29 14:25:00,110.33,110.33,110.24,110.27,3600.0,92.2301,92.2301,92.1549,92.18,3600.0
2014-07-29 14:30:00,110.35,110.4,110.35,110.38,5000.0,92.2469,92.2887,92.2469,92.2719,5000.0
2014-07-29 14:35:00,110.38,110.38,110.3,110.31,4500.0,92.2719,92.2719,92.2051,92.2134,4500.0
2014-07-29 14:40:00,110.34,110.38,110.31,110.31,3200.0,92.2385,92.2719,92.2134,92.2134,3200.0
2014-07-29 14:45:00,110.28,110.38,110.28,110.38,4000.0,92.1883,92.2719,92.1883,92.2719,4000.0
2014-07-29 14:50:00,110.34,110.34,110.3,110.3,5300.0,92.2385,92.2385,92.2051,92.2051,5300.0
2014-07-29 14:55:00,110.33,110.37,110.31,110.31,5100.0,92.2301,92.2636,92.2134,92.2134,5100.0
2014-07-29 15:00:00,110.29,110.29,110.22,110.25,3900.0,92.1967,92.1967,92.1382,92.1633,3900.0
2014-07-29 15:05:00,110.27,110.34,110.27,110.32,1900.0,92.18,92.2385,92.18,92.2218,1900.0
2014-07-29 15:10:00,110.3,110.31,110.27,110.31,1600.0,92.2051,92.2134,92.18,92.2134,1600.0
2014-07-29 15:15:00,110.32,110.32,110.27,110.27,2400.0,92.2218,92.2218,92.18,92.18,2400.0
2014-07-29 15:20:00,110.32,110.33,110.24,110.26,4300.0,92.2218,92.2301,92.1549,92.1716,4300.0
2014-07-29 15:25:00,110.24,110.28,110.2,110.22,6300.0,92.1549,92.1883,92.1215,92.1382,6300.0
2014-07-29 15:30:00,110.22,110.22,110.12,110.15,6600.0,92.1382,92.1382,92.0546,92.0797,6600.0
2014-07-29 15:35:00,110.15,110.21,110.15,110.18,2500.0,92.0797,92.1298,92.0797,92.1048,2500.0
2014-07-29 15:40:00,110.18,110.18,110.1,110.11,1200.0,92.1048,92.1048,92.0379,92.0462,1200.0
2014-07-29 15:45:00,110.09,110.18,110.02,110.16,6300.0,92.0295,92.1048,91.971,92.088,6300.0
2014-07-29 15:50:00,110.13,110.15,110.06,110.06,6500.0,92.063,92.0797,92.0044,92.0044,6500.0
2014-07-29 15:55:00,110.04,110.07,109.99,109.99,12500.0,91.9877,92.0128,91.9459,91.9459,12500.0
2014-07-30 09:30:00,110.44,110.53,110.44,110.47,8100.0,92.3221,92.3973,92.3221,92.3472,8100.0
2014-07-30 09:35:00,110.48,110.54,110.41,110.41,4300.0,92.3555,92.4057,92.297,92.297,4300.0
2014-07-30 09:40:00,110.48,110.48,110.45,110.45,800.0,92.3555,92.3555,92.3305,92.3305,800.0
2014-07-30 09:45:00,110.45,110.46,110.4,110.46,500.0,92.3305,92.3388,92.2887,92.3388,500.0
2014-07-30 09:50:00,110.48,110.51,110.33,110.38,3300.0,92.3555,92.3806,92.2301,92.2719,3300.0
2014-07-30 09:55:00,110.37,110.41,110.17,110.2,3000.0,92.2636,92.297,92.0964,92.1215,3000.0
2014-07-30 10:00:00,110.18,110.21,110.05,110.09,1100.0,92.1048,92.1298,91.9961,92.0295,1100.0
2014-07-30 10:05:00,110.04,110.08,109.97,110.05,2300.0,91.9877,92.0212,91.9292,91.9961,2300.0
2014-07-30 10:10:00,110.14,110.17,110.12,110.13,2100.0,92.0713,92.0964,92.0546,92.063,2100.0
2014-07-30 10:15:00,110.1,110.13,110.1,110.12,17400.0,92.0379,92.063,92.0379,92.0546,17400.0
2014-07-30 10:20:00,110.18,110.21,110.17,110.17,14300.0,92.1048,92.1298,92.0964,92.0964,14300.0
2014-07-30 10:25:00,110.15,110.17,110.13,110.15,1100.0,92.0797,92.0964,92.063,92.0797,1100.0
2014-07-30 10:30:00,110.18,110.19,110.11,110.11,3300.0,92.1048,92.1131,92.0462,92.0462,3300.0
2014-07-30 10:35:00,110.18,110.18,110.02,110.05,40700.0,92.1048,92.1048,91.971,91.9961,40700.0
2014-07-30 10:40:00,110.04,110.07,109.91,109.91,1900.0,91.9877,92.0128,91.879,91.879,1900.0
2014-07-30 10:45:00,109.89,109.94,109.84,109.92,2900.0,91.8623,91.9041,91.8205,91.8874,2900.0
2014-07-30 10:50:00,109.98,110.01,109.94,109.94,2200.0,91.9376,91.9626,91.9041,91.9041,2200.0
2014-07-30 10:55:00,109.95,109.95,109.87,109.87,1300.0,91.9125,91.9125,91.8456,91.8456,1300.0
2014-07-30 11:00:00,109.89,109.89,109.76,109.76,4700.0,91.8623,91.8623,91.7537,91.7537,4700.0
2014-07-30 11:05:00,109.76,109.84,109.72,109.84,2700.0,91.7537,91.8205,91.7202,91.8205,2700.0
2014-07-30 11:10:00,109.87,109.87,109.8,109.87,4000.0,91.8456,91.8456,91.7871,91.8456,4000.0
2014-07-30 11:15:00,109.89,109.93,109.89,109.91,1400.0,91.8623,91.8958,91.8623,91.879,1400.0
2014-07-30 11:20:00,109.92,110.0,109.92,110.0,2000.0,91.8874,91.9543,91.8874,91.9543,2000.0
2014-07-30 11:25:00,109.99,109.99,109.94,109.94,2300.0,91.9459,91.9459,91.9041,91.9041,2300.0
2014-07-30 11:30:00,109.93,109.93,109.9,109.93,3500.0,91.8958,91.8958,91.8707,91.8958,3500.0
2014-07-30 11:35:00,109.91,109.92,109.89,109.89,1300.0,91.879,91.8874,91.8623,91.8623,1300.0
2014-07-30 11:40:00,109.86,109.87,109.86,109.86,800.0,91.8372,91.8456,91.8372,91.8372,800.0
2014-07-30 11:45:00,109.86,109.86,109.77,109.77,2500.0,91.8372,91.8372,91.762,91.762,2500.0
2014-07-30 11:50:00,109.78,109.8,109.75,109.75,1200.0,91.7704,91.7871,91.7453,91.7453,1200.0
2014-07-30 11:55:00,109.72,109.75,109.67,109.67,2100.0,91.7202,91.7453,91.6784,91.6784,2100.0
2014-07-30 12:00:00,109.7,109.76,109.7,109.74,3500.0,91.7035,91.7537,91.7035,91.7369,3500.0
2014-07-30 12:05:00,109.74,109.74,109.63,109.67,3800.0,91.7369,91.7369,91.645,91.6784,3800.0
2014-07-30 12:10:00,109.66,109.82,109.66,109.79,5500.0,91.6701,91.8038,91.6701,91.7787,5500.0
2014-07-30 12:15:00,109.78,109.78,109.76,109.78,700.0,91.7704,91.7704,91.7537,91.7704,700.0
2014-07-30 12:20:00,109.77,109.84,109.75,109.84,3400.0,91.762,91.8205,91.7453,91.8205,3400.0
2014-07-30 12:25:00,109.87,109.87,109.81,109.82,10700.0,91.8456,91.8456,91.7955,91.8038,10700.0
2014-07-30 12:30:00,109.83,109.84,109.78,109.81,4700.0,91.8122,91.8205,91.7704,91.7955,4700.0
2014-07-30 12:35:00,109.82,109.92,109.82,109.9,4400.0,91.8038,91.8874,91.8038,91.8707,4400.0
2014-07-30 12:40:00,109.9,109.93,109.88,109.88,6200.0,91.8707,91.8958,91.854,91.854,6200.0
2014-07-30 12:45:00,109.89,109.94,109.89,109.93,3100.0,91.8623,91.9041,91.8623,91.8958,3100.0
2014-07-30 12:50:00,109.92,109.92,109.91,109.91,1300.0,91.8874,91.8874,91.879,91.879,1300.0
2014-07-30 12:55:00,109.92,109.94,109.92,109.92,1300.0,91.8874,91.9041,91.8874,91.8874,1300.0
2014-07-30 13:00:00,109.91,109.91,109.82,109.83,1700.0,91.879,91.879,91.8038,91.8122,1700.0
2014-07-30 13:05:00,109.82,109.85,109.8,109.81,900.0,91.8038,91.8289,91.7871,91.7955,900.0
2014-07-30 13:10:00,109.82,109.85,109.82,109.84,2400.0,91.8038,91.8289,91.8038,91.8205,2400.0
2014-07-30 13:15:00,109.84,109.84,109.76,109.76,1400.0,91.8205,91.8205,91.7537,91.7537,1400.0
2014-07-30 13:20:00,109.77,109.82,109.77,109.78,101000.0,91.762,91.8038,91.762,91.7704,101000.0
2014-07-30 13:25:00,109.77,109.79,109.73,109.75,4500.0,91.762,91.7787,91.7286,91.7453,4500.0
2014-07-30 13:30:00,109.77,109.89,109.75,109.89,500.0,91.762,91.8623,91.7453,91.8623,500.0
2014-07-30 13:35:00,109.87,109.88,109.85,109.85,2800.0,91.8456,91.854,91.8289,91.8289,2800.0
2014-07-30 13:40:00,109.84,109.87,109.81,109.87,3600.0,91.8205,91.8456,91.7955,91.8456,3600.0
2014-07-30 13:45:00,109.88,109.88,109.85,109.86,3500.0,91.854,91.854,91.8289,91.8372,3500.0
2014-07-30 13:50:00,109.88,109.89,109.85,109.85,2800.0,91.854,91.8623,91.8289,91.8289,2800.0
2014-07-30 13:55:00,109.83,109.89,109.83,109.88,1700.0,91.8122,91.8623,91.8122,91.854,1700.0
2014-07-30 14:00:00,109.91,110.12,109.76,109.95,13000.0,91.879,92.0546,91.7537,91.9125,13000.0
2014-07-30 14:05:00,109.97,110.13,109.97,110.12,10500.0,91.9292,92.063,91.9292,92.0546,10500.0
2014-07-30 14:10:00,110.17,110.34,110.14,110.33,2800.0,92.0964,92.2385,92.0713,92.2301,2800.0
2014-07-30 14:15:00,110.34,110.38,110.28,110.28,3600.0,92.2385,92.2719,92.1883,92.1883,3600.0
2014-07-30 14:20:00,110.28,110.28,110.16,110.23,3700.0,92.1883,92.1883,92.088,92.1465,3700.0
2014-07-30 14:25:00,110.26,110.27,110.19,110.27,4000.0,92.1716,92.18,92.1131,92.18,4000.0
2014-07-30 14:30:00,110.26,110.29,110.17,110.19,2100.0,92.1716,92.1967,92.0964,92.1131,2100.0
2014-07-30 14:35:00,110.19,110.19,110.1,110.14,1200.0,92.1131,92.1131,92.0379,92.0713,1200.0
2014-07-30 14:40:00,110.18,110.2,110.1,110.14,5100.0,92.1048,92.1215,92.0379,92.0713,5100.0
2014-07-30 14:45:00,110.15,110.15,109.92,109.99,13900.0,92.0797,92.0797,91.8874,91.9459,13900.0
2014-07-30 14:50:00,109.98,110.04,109.98,110.0,1100.0,91.9376,91.9877,91.9376,91.9543,1100.0
2014-07-30 14:55:00,110.03,110.03,109.98,110.02,4000.0,91.9794,91.9794,91.9376,91.971,4000.0
2014-07-30 15:00:00,110.02,110.02,109.87,109.92,4200.0,91.971,91.971,91.8456,91.8874,4200.0
2014-07-30 15:05:00,109.92,109.98,109.9,109.94,5100.0,91.8874,91.9376,91.8707,91.9041,5100.0
2014-07-30 15:10:00,109.97,109.99,109.9,109.95,6300.0,91.9292,91.9459,91.8707,91.9125,6300.0
2014-07-30 15:15:00,109.93,110.07,109.93,110.06,4100.0,91.8958,92.0128,91.8958,92.0044,4100.0
2014-07-30 15:20:00,110.06,110.07,110.03,110.04,8200.0,92.0044,92.0128,91.9794,91.9877,8200.0
2014-07-30 15:25:00,110.03,110.08,110.01,110.07,3000.0,91.9794,92.0212,91.9626,92.0128,3000.0
2014-07-30 15:30:00,110.07,110.17,110.07,110.17,2700.0,92.0128,92.0964,92.0128,92.0964,2700.0
2014-07-30 15:35:00,110.16,110.18,110.13,110.13,5900.0,92.088,92.1048,92.063,92.063,5900.0
2014-07-30 15:40:00,110.15,110.18,110.14,110.14,8600.0,92.0797,92.1048,92.0713,92.0713,8600.0
2014-07-30 15:45:00,110.14,110.14,110.09,110.09,7300.0,92.0713,92.0713,92.0295,92.0295,7300.0
2014-07-30 15:50:00,110.09,110.12,110.09,110.11,9700.0,92.0295,92.0546,92.0295,92.0462,9700.0
2014-07-30 15:55:00,110.11,110.11,110.06,110.07,24400.0,92.0462,92.0462,92.0044,92.0128,24400.0
2014-07-31 09:30:00,109.31,109.46,109.03,109.16,29900.0,91.3775,91.5029,91.1434,91.2521,29900.0
2014-07-31 09:35:00,109.14,109.31,109.11,109.26,21600.0,91.2354,91.3775,91.2103,91.3357,21600.0
2014-07-31 09:40:00,109.24,109.27,109.14,109.21,24800.0,91.319,91.344,91.2354,91.2939,24800.0
2014-07-31 09:45:00,109.19,109.38,109.14,109.36,10100.0,91.2772,91.436,91.2354,91.4193,10100.0
2014-07-31 09:50:00,109.34,109.34,109.25,109.26,1700.0,91.4026,91.4026,91.3273,91.3357,1700.0
2014-07-31 09:55:00,109.24,109.24,109.11,109.13,1500.0,91.319,91.319,91.2103,91.227,1500.0
2014-07-31 10:00:00,109.11,109.11,108.96,109.09,9000.0,91.2103,91.2103,91.0849,91.1936,9000.0
2014-07-31 10:05:00,109.13,109.13,108.99,109.02,2900.0,91.227,91.227,91.11,91.1351,2900.0
2014-07-31 10:10:00,109.06,109.2,109.02,109.14,6700.0,91.1685,91.2855,91.1351,91.2354,6700.0
2014-07-31 10:15:00,109.14,109.2,109.09,109.19,5500.0,91.2354,91.2855,91.1936,91.2772,5500.0
2014-07-31 10:20:00,109.17,109.19,109.09,109.11,4000.0,91.2604,91.2772,91.1936,91.2103,4000.0
2014-07-31 10:25:00,109.08,109.1,108.9,108.96,5600.0,91.1852,91.2019,91.0347,91.0849,5600.0
2014-07-31 10:30:00,108.97,108.99,108.82,108.82,2900.0,91.0933,91.11,90.9679,90.9679,2900.0
2014-07-31 10:35:00,108.79,108.89,108.79,108.89,4600.0,90.9428,91.0264,90.9428,91.0264,4600.0
2014-07-31 10:40:00,108.87,108.9,108.82,108.9,2900.0,91.0097,91.0347,90.9679,91.0347,2900.0
2014-07-31 10:45:00,108.89,108.89,108.8,108.83,5700.0,91.0264,91.0264,90.9511,90.9762,5700.0
2014-07-31 10:50:00,108.79,108.83,108.71,108.71,4800.0,90.9428,90.9762,90.8759,90.8759,4800.0
2014-07-31 10:55:00,108.68,108.68,108.48,108.5,3000.0,90.8508,90.8508,90.6836,90.7004,3000.0
2014-07-31 11:00:00,108.53,108.67,108.53,108.67,18600.0,90.7254,90.8425,90.7254,90.8425,18600.0
2014-07-31 11:05:00,108.66,108.68,108.61,108.64,3500.0,90.8341,90.8508,90.7923,90.8174,3500.0
2014-07-31 11:10:00,108.63,108.64,108.56,108.58,2600.0,90.809,90.8174,90.7505,90.7672,2600.0
2014-07-31 11:15:00,108.56,108.58,108.51,108.57,2700.0,90.7505,90.7672,90.7087,90.7589,2700.0
2014-07-31 11:20:00,108.53,108.63,108.53,108.63,2500.0,90.7254,90.809,90.7254,90.809,2500.0
2014-07-31 11:25:00,108.64,108.65,108.54,108.6,3800.0,90.8174,90.8258,90.7338,90.784,3800.0
2014-07-31 11:30:00,108.57,108.57,108.5,108.54,7300.0,90.7589,90.7589,90.7004,90.7338,7300.0
2014-07-31 11:35:00,108.55,108.6,108.48,108.6,6200.0,90.7422,90.784,90.6836,90.784,6200.0
2014-07-31 11:40:00,108.63,108.67,108.57,108.57,2700.0,90.809,90.8425,90.7589,90.7589,2700.0
2014-07-31 11:45:00,108.58,108.6,108.44,108.51,4700.0,90.7672,90.784,90.6502,90.7087,4700.0
2014-07-31 11:50:00,108.49,108.49,108.36,108.39,4300.0,90.692,90.692,90.5833,90.6084,4300.0
2014-07-31 11:55:00,108.41,108.42,108.32,108.32,2500.0,90.6251,90.6335,90.5499,90.5499,2500.0
2014-07-31 12:00:00,108.31,108.37,108.28,108.37,2800.0,90.5415,90.5917,90.5165,90.5917,2800.0
2014-07-31 12:05:00,108.39,108.41,108.35,108.35,17800.0,90.6084,90.6251,90.575,90.575,17800.0
2014-07-31 12:10:00,108.36,108.37,108.23,108.32,18800.0,90.5833,90.5917,90.4747,90.5499,18800.0
2014-07-31 12:15:00,108.31,108.31,108.22,108.23,2600.0,90.5415,90.5415,90.4663,90.4747,2600.0
2014-07-31 12:20:00,108.27,108.27,108.23,108.23,2100.0,90.5081,90.5081,90.4747,90.4747,2100.0
2014-07-31 12:25:00,108.21,108.24,108.19,108.21,5300.0,90.4579,90.483,90.4412,90.4579,5300.0
2014-07-31 12:30:00,108.22,108.34,108.22,108.32,2500.0,90.4663,90.5666,90.4663,90.5499,2500.0
2014-07-31 12:35:00,108.3,108.31,108.3,108.3,3100.0,90.5332,90.5415,90.5332,90.5332,3100.0
2014-07-31 12:40:00,108.32,108.38,108.31,108.36,2600.0,90.5499,90.6,90.5415,90.5833,2600.0
2014-07-31 12:45:00,108.36,108.46,108.35,108.46,400.0,90.5833,90.6669,90.575,90.6669,400.0
2014-07-31 12:50:00,108.48,108.5,108.43,108.43,4400.0,90.6836,90.7004,90.6418,90.6418,4400.0
2014-07-31 12:55:00,108.48,108.49,108.47,108.47,1100.0,90.6836,90.692,90.6753,90.6753,1100.0
2014-07-31 13:00:00,108.46,108.46,108.42,108.46,800.0,90.6669,90.6669,90.6335,90.6669,800.0
2014-07-31 13:05:00,108.46,108.51,108.46,108.5,40400.0,90.6669,90.7087,90.6669,90.7004,40400.0
2014-07-31 13:10:00,108.48,108.48,108.45,108.46,1700.0,90.6836,90.6836,90.6586,90.6669,1700.0
2014-07-31 13:15:00,108.46,108.46,108.37,108.37,16800.0,90.6669,90.6669,90.5917,90.5917,16800.0
2014-07-31 13:20:00,108.43,108.44,108.3,108.3,4500.0,90.6418,90.6502,90.5332,90.5332,4500.0
2014-07-31 13:25:00,108.3,108.4,108.3,108.38,900.0,90.5332,90.6168,90.5332,90.6,900.0
2014-07-31 13:30:00,108.41,108.52,108.4,108.52,3600.0,90.6251,90.7171,90.6168,90.7171,3600.0
2014-07-31 13:35:00,108.54,108.6,108.54,108.58,4100.0,90.7338,90.784,90.7338,90.7672,4100.0
2014-07-31 13:40:00,108.57,108.57,108.49,108.49,10400.0,90.7589,90.7589,90.692,90.692,10400.0
2014-07-31 13:45:00,108.48,108.48,108.4,108.47,6500.0,90.6836,90.6836,90.6168,90.6753,6500.0
2014-07-31 13:50:00,108.52,108.52,108.44,108.47,4800.0,90.7171,90.7171,90.6502,90.6753,4800.0
2014-07-31 13:55:00,108.46,108.53,108.46,108.52,4100.0,90.6669,90.7254,90.6669,90.7171,4100.0
2014-07-31 14:00:00,108.51,108.56,108.48,108.53,4700.0,90.7087,90.7505,90.6836,90.7254,4700.0
2014-07-31 14:05:00,108.54,108.63,108.54,108.58,6100.0,90.7338,90.809,90.7338,90.7672,6100.0
2014-07-31 14:10:00,108.54,108.54,108.51,108.53,2100.0,90.7338,90.7338,90.7087,90.7254,2100.0
2014-07-31 14:15:00,108.54,108.57,108.47,108.5,1800.0,90.7338,90.7589,90.6753,90.7004,1800.0
2014-07-31 14:20:00,108.48,108.54,108.48,108.49,4400.0,90.6836,90.7338,90.6836,90.692,4400.0
2014-07-31 14:25:00,108.49,108.59,108.49,108.59,1600.0,90.692,90.7756,90.692,90.7756,1600.0
2014-07-31 14:30:00,108.6,108.6,108.53,108.57,1500.0,90.784,90.784,90.7254,90.7589,1500.0
2014-07-31 14:35:00,108.55,108.55,108.46,108.47,4600.0,90.7422,90.7422,90.6669,90.6753,4600.0
2014-07-31 14:40:00,108.46,108.46,108.33,108.33,6400.0,90.6669,90.6669,90.5582,90.5582,6400.0
2014-07-31 14:45:00,108.33,108.33,108.19,108.27,4000.0,90.5582,90.5582,90.4412,90.5081,4000.0
2014-07-31 14:50:00,108.29,108.31,108.22,108.22,8900.0,90.5248,90.5415,90.4663,90.4663,8900.0
2014-07-31 14:55:00,108.21,108.27,108.13,108.14,17700.0,90.4579,90.5081,90.3911,90.3994,17700.0
2014-07-31 15:00:00,108.13,108.25,108.11,108.23,3200.0,90.3911,90.4914,90.3743,90.4747,3200.0
2014-07-31 15:05:00,108.24,108.3,108.18,108.2,11200.0,90.483,90.5332,90.4329,90.4496,11200.0
2014-07-31 15:10:00,108.19,108.19,108.02,108.02,16500.0,90.4412,90.4412,90.2991,90.2991,16500.0
2014-07-31 15:15:00,108.02,108.07,107.98,108.03,21000.0,90.2991,90.3409,90.2657,90.3075,21000.0
2014-07-31 15:20:00,108.02,108.03,107.94,108.0,6800.0,90.2991,90.3075,90.2322,90.2824,6800.0
2014-07-31 15:25:00,108.01,108.01,107.91,107.95,10100.0,90.2907,90.2907,90.2071,90.2406,10100.0
2014-07-31 15:30:00,107.95,108.06,107.95,108.03,62800.0,90.2406,90.3325,90.2406,90.3075,62800.0
2014-07-31 15:35:00,108.02,108.16,108.02,108.14,25700.0,90.2991,90.4161,90.2991,90.3994,25700.0
2014-07-31 15:40:00,108.14,108.18,108.03,108.03,10000.0,90.3994,90.4329,90.3075,90.3075,10000.0
2014-07-31 15:45:00,108.03,108.06,107.96,108.02,14100.0,90.3075,90.3325,90.2489,90.2991,14100.0
2014-07-31 15:50:00,108.03,108.03,107.93,107.96,24500.0,90.3075,90.3075,90.2239,90.2489,24500.0
2014-07-31 15:55:00,107.99,108.03,107.85,107.86,72700.0,90.274,90.3075,90.157,90.1654,72700.0
2014-08-01 09:30:00,107.57,107.73,107.53,107.69,10900.0,89.9229,90.0567,89.8895,90.0232,10900.0
2014-08-01 09:35:00,107.76,107.96,107.76,107.96,1400.0,90.0818,90.2489,90.0818,90.2489,1400.0
2014-08-01 09:40:00,108.04,108.04,107.95,107.95,3000.0,90.3158,90.3158,90.2406,90.2406,3000.0
2014-08-01 09:45:00,107.84,107.93,107.84,107.92,4800.0,90.1486,90.2239,90.1486,90.2155,4800.0
2014-08-01 09:50:00,107.92,108.04,107.92,108.04,5900.0,90.2155,90.3158,90.2155,90.3158,5900.0
2014-08-01 09:55:00,108.0,108.11,107.99,108.11,1200.0,90.2824,90.3743,90.274,90.3743,1200.0
2014-08-01 10:00:00,108.13,108.29,108.01,108.21,8900.0,90.3911,90.5248,90.2907,90.4579,8900.0
2014-08-01 10:05:00,108.18,108.18,108.04,108.11,1800.0,90.4329,90.4329,90.3158,90.3743,1800.0
2014-08-01 10:10:00,108.08,108.08,107.84,107.84,13900.0,90.3493,90.3493,90.1486,90.1486,13900.0
2014-08-01 10:15:00,107.85,107.9,107.73,107.73,17800.0,90.157,90.1988,90.0567,90.0567,17800.0
2014-08-01 10:20:00,107.77,107.9,107.77,107.9,3300.0,90.0901,90.1988,90.0901,90.1988,3300.0
2014-08-01 10:25:00,107.89,108.03,107.88,108.03,7600.0,90.1904,90.3075,90.1821,90.3075,7600.0
2014-08-01 10:30:00,108.01,108.02,107.89,107.91,20800.0,90.2907,90.2991,90.1904,90.2071,20800.0
2014-08-01 10:35:00,107.89,108.03,107.89,108.02,3800.0,90.1904,90.3075,90.1904,90.2991,3800.0
2014-08-01 10:40:00,107.99,108.02,107.97,107.97,1500.0,90.274,90.2991,90.2573,90.2573,1500.0
2014-08-01 10:45:00,107.97,107.97,107.86,107.86,5700.0,90.2573,90.2573,90.1654,90.1654,5700.0
2014-08-01 10:50:00,107.84,107.88,107.81,107.85,3500.0,90.1486,90.1821,90.1236,90.157,3500.0
2014-08-01 10:55:00,107.83,107.83,107.71,107.77,6600.0,90.1403,90.1403,90.04,90.0901,6600.0
2014-08-01 11:00:00,107.74,107.77,107.63,107.63,3500.0,90.065,90.0901,89.9731,89.9731,3500.0
2014-08-01 11:05:00,107.6,107.63,107.53,107.53,4100.0,89.948,89.9731,89.8895,89.8895,4100.0
2014-08-01 11:10:00,107.54,107.54,107.45,107.52,4300.0,89.8978,89.8978,89.8226,89.8811,4300.0
2014-08-01 11:15:00,107.53,107.53,107.45,107.45,1100.0,89.8895,89.8895,89.8226,89.8226,1100.0
2014-08-01 11:20:00,107.47,107.6,107.47,107.59,2100.0,89.8393,89.948,89.8393,89.9396,2100.0
2014-08-01 11:25:00,107.64,107.64,107.56,107.59,3400.0,89.9814,89.9814,89.9146,89.9396,3400.0
2014-08-01 11:30:00,107.6,107.66,107.51,107.52,3900.0,89.948,89.9982,89.8728,89.8811,3900.0
2014-08-01 11:35:00,107.54,107.56,107.38,107.39,4100.0,89.8978,89.9146,89.7641,89.7725,4100.0
2014-08-01 11:40:00,107.43,107.45,107.33,107.33,700.0,89.8059,89.8226,89.7223,89.7223,700.0
2014-08-01 11:45:00,107.36,107.39,107.26,107.27,3400.0,89.7474,89.7725,89.6638,89.6721,3400.0
2014-08-01 11:50:00,107.27,107.27,107.11,107.11,16200.0,89.6721,89.6721,89.5384,89.5384,16200.0
2014-08-01 11:55:00,107.09,107.16,107.04,107.12,14900.0,89.5217,89.5802,89.4799,89.5468,14900.0
2014-08-01 12:00:00,107.12,107.23,107.12,107.23,3400.0,89.5468,89.6387,89.5468,89.6387,3400.0
2014-08-01 12:05:00,107.22,107.22,107.13,107.14,4200.0,89.6303,89.6303,89.5551,89.5635,4200.0
2014-08-01 12:10:00,107.14,107.17,107.09,107.13,4400.0,89.5635,89.5885,89.5217,89.5551,4400.0
2014-08-01 12:15:00,107.16,107.32,107.16,107.32,3000.0,89.5802,89.7139,89.5802,89.7139,3000.0
2014-08-01 12:20:00,107.28,107.33,107.28,107.33,1300.0,89.6805,89.7223,89.6805,89.7223,1300.0
2014-08-01 12:25:00,107.32,107.32,107.16,107.22,2500.0,89.7139,89.7139,89.5802,89.6303,2500.0
2014-08-01 12:30:00,107.24,107.24,107.24,107.24,100.0,89.6471,89.6471,89.6471,89.6471,100.0
2014-08-01 12:35:00,107.27,107.27,107.22,107.23,1500.0,89.6721,89.6721,89.6303,89.6387,1500.0
2014-08-01 12:40:00,107.25,107.25,107.21,107.21,3900.0,89.6554,89.6554,89.622,89.622,3900.0
2014-08-01 12:45:00,107.21,107.21,107.21,107.21,0.0,89.622,89.622,89.622,89.622,0.0
2014-08-01 12:50:00,107.09,107.26,107.09,107.26,1500.0,89.5217,89.6638,89.5217,89.6638,1500.0
2014-08-01 12:55:00,107.32,107.33,107.27,107.27,900.0,89.7139,89.7223,89.6721,89.6721,900.0
2014-08-01 13:00:00,107.31,107.31,107.16,107.18,2700.0,89.7056,89.7056,89.5802,89.5969,2700.0
2014-08-01 13:05:00,107.19,107.24,107.19,107.24,3400.0,89.6053,89.6471,89.6053,89.6471,3400.0
2014-08-01 13:10:00,107.3,107.34,107.29,107.34,35100.0,89.6972,89.7307,89.6889,89.7307,35100.0
2014-08-01 13:15:00,107.35,107.37,107.26,107.37,6800.0,89.739,89.7557,89.6638,89.7557,6800.0
2014-08-01 13:20:00,107.39,107.43,107.33,107.38,5500.0,89.7725,89.8059,89.7223,89.7641,5500.0
2014-08-01 13:25:00,107.39,107.64,107.37,107.64,6700.0,89.7725,89.9814,89.7557,89.9814,6700.0
2014-08-01 13:30:00,107.69,107.69,107.58,107.62,2800.0,90.0232,90.0232,89.9313,89.9647,2800.0
2014-08-01 13:35:00,107.58,107.67,107.58,107.67,7600.0,89.9313,90.0065,89.9313,90.0065,7600.0
2014-08-01 13:40:00,107.71,107.71,107.57,107.63,10400.0,90.04,90.04,89.9229,89.9731,10400.0
2014-08-01 13:45:00,107.66,107.76,107.66,107.75,6300.0,89.9982,90.0818,89.9982,90.0734,6300.0
2014-08-01 13:50:00,107.76,107.76,107.63,107.7,9300.0,90.0818,90.0818,89.9731,90.0316,9300.0
2014-08-01 13:55:00,107.69,107.8,107.66,107.8,9600.0,90.0232,90.1152,89.9982,90.1152,9600.0
2014-08-01 14:00:00,107.79,107.83,107.73,107.73,6200.0,90.1068,90.1403,90.0567,90.0567,6200.0
2014-08-01 14:05:00,107.74,107.88,107.7,107.88,7900.0,90.065,90.1821,90.0316,90.1821,7900.0
2014-08-01 14:10:00,107.87,107.9,107.84,107.86,5700.0,90.1737,90.1988,90.1486,90.1654,5700.0
2014-08-01 14:15:00,107.85,107.93,107.85,107.92,1700.0,90.157,90.2239,90.157,90.2155,1700.0
2014-08-01 14:20:00,107.93,107.93,107.83,107.83,5000.0,90.2239,90.2239,90.1403,90.1403,5000.0
2014-08-01 14:25:00,107.81,107.81,107.74,107.75,6100.0,90.1236,90.1236,90.065,90.0734,6100.0
2014-08-01 14:30:00,107.75,107.81,107.75,107.79,18900.0,90.0734,90.1236,90.0734,90.1068,18900.0
2014-08-01 14:35:00,107.77,107.86,107.77,107.86,6700.0,90.0901,90.1654,90.0901,90.1654,6700.0
2014-08-01 14:40:00,107.85,107.87,107.84,107.86,7400.0,90.157,90.1737,90.1486,90.1654,7400.0
2014-08-01 14:45:00,107.86,107.88,107.73,107.74,15300.0,90.1654,90.1821,90.0567,90.065,15300.0
2014-08-01 14:50:00,107.72,107.75,107.67,107.67,11300.0,90.0483,90.0734,90.0065,90.0065,11300.0
2014-08-01 14:55:00,107.64,107.74,107.64,107.71,10200.0,89.9814,90.065,89.9814,90.04,10200.0
2014-08-01 15:00:00,107.67,107.75,107.67,107.75,1700.0,90.0065,90.0734,90.0065,90.0734,1700.0
2014-08-01 15:05:00,107.74,107.83,107.73,107.73,5000.0,90.065,90.1403,90.0567,90.0567,5000.0
2014-08-01 15:10:00,107.75,107.77,107.71,107.72,3000.0,90.0734,90.0901,90.04,90.0483,3000.0
2014-08-01 15:15:00,107.73,107.81,107.73,107.79,13900.0,90.0567,90.1236,90.0567,90.1068,13900.0
2014-08-01 15:20:00,107.83,107.86,107.82,107.82,2100.0,90.1403,90.1654,90.1319,90.1319,2100.0
2014-08-01 15:25:00,107.78,107.79,107.74,107.74,4800.0,90.0985,90.1068,90.065,90.065,4800.0
2014-08-01 15:30:00,107.72,107.75,107.66,107.7,1600.0,90.0483,90.0734,89.9982,90.0316,1600.0
2014-08-01 15:35:00,107.7,107.77,107.7,107.76,7400.0,90.0316,90.0901,90.0316,90.0818,7400.0
2014-08-01 15:40:00,107.76,107.76,107.73,107.73,2500.0,90.0818,90.0818,90.0567,90.0567,2500.0
2014-08-01 15:45:00,107.7,107.7,107.61,107.65,7300.0,90.0316,90.0316,89.9564,89.9898,7300.0
2014-08-01 15:50:00,107.61,107.61,107.5,107.57,7200.0,89.9564,89.9564,89.8644,89.9229,7200.0
2014-08-01 15:55:00,107.61,107.66,107.55,107.57,13900.0,89.9564,89.9982,89.9062,89.9229,13900.0
2014-08-04 09:30:00,107.73,107.85,107.7,107.73,28800.0,90.0567,90.157,90.0316,90.0567,28800.0
2014-08-04 09:35:00,107.76,107.84,107.75,107.76,6800.0,90.0818,90.1486,90.0734,90.0818,6800.0
2014-08-04 09:40:00,107.76,107.82,107.69,107.72,6700.0,90.0818,90.1319,90.0232,90.0483,6700.0
2014-08-04 09:45:00,107.71,107.79,107.69,107.75,3500.0,90.04,90.1068,90.0232,90.0734,3500.0
2014-08-04 09:50:00,107.77,107.87,107.77,107.87,6900.0,90.0901,90.1737,90.0901,90.1737,6900.0
2014-08-04 09:55:00,107.88,107.88,107.81,107.86,6500.0,90.1821,90.1821,90.1236,90.1654,6500.0
2014-08-04 10:00:00,107.83,107.9,107.8,107.86,3500.0,90.1403,90.1988,90.1152,90.1654,3500.0
2014-08-04 10:05:00,107.87,107.92,107.84,107.86,2600.0,90.1737,90.2155,90.1486,90.1654,2600.0
2014-08-04 10:10:00,107.86,107.86,107.72,107.75,3300.0,90.1654,90.1654,90.0483,90.0734,3300.0
2014-08-04 10:15:00,107.78,107.78,107.68,107.68,6500.0,90.0985,90.0985,90.0149,90.0149,6500.0
2014-08-04 10:20:00,107.69,107.79,107.69,107.76,182600.0,90.0232,90.1068,90.0232,90.0818,182600.0
2014-08-04 10:25:00,107.75,107.83,107.75,107.78,28500.0,90.0734,90.1403,90.0734,90.0985,28500.0
2014-08-04 10:30:00,107.75,107.79,107.66,107.67,11700.0,90.0734,90.1068,89.9982,90.0065,11700.0
2014-08-04 10:35:00,107.66,107.67,107.58,107.61,12200.0,89.9982,90.0065,89.9313,89.9564,12200.0
2014-08-04 10:40:00,107.6,107.62,107.57,107.6,2500.0,89.948,89.9647,89.9229,89.948,2500.0
2014-08-04 10:45:00,107.56,107.59,107.49,107.57,11600.0,89.9146,89.9396,89.8561,89.9229,11600.0
2014-08-04 10:50:00,107.55,107.59,107.51,107.57,6500.0,89.9062,89.9396,89.8728,89.9229,6500.0
2014-08-04 10:55:00,107.53,107.53,107.31,107.37,24500.0,89.8895,89.8895,89.7056,89.7557,24500.0
2014-08-04 11:00:00,107.36,107.4,107.33,107.33,7500.0,89.7474,89.7808,89.7223,89.7223,7500.0
2014-08-04 11:05:00,107.35,107.52,107.35,107.52,15400.0,89.739,89.8811,89.739,89.8811,15400.0
2014-08-04 11:10:00,107.53,107.65,107.51,107.63,17700.0,89.8895,89.9898,89.8728,89.9731,17700.0
2014-08-04 11:15:00,107.62,107.67,107.59,107.6,5500.0,89.9647,90.0065,89.9396,89.948,5500.0
2014-08-04 11:20:00,107.61,107.65,107.57,107.62,6900.0,89.9564,89.9898,89.9229,89.9647,6900.0
2014-08-04 11:25:00,107.6,107.68,107.6,107.68,1400.0,89.948,90.0149,89.948,90.0149,1400.0
2014-08-04 11:30:00,107.67,107.72,107.6,107.71,11100.0,90.0065,90.0483,89.948,90.04,11100.0
2014-08-04 11:35:00,107.7,107.7,107.64,107.67,6900.0,90.0316,90.0316,89.9814,90.0065,6900.0
2014-08-04 11:40:00,107.68,107.68,107.58,107.59,1300.0,90.0149,90.0149,89.9313,89.9396,1300.0
2014-08-04 11:45:00,107.55,107.65,107.53,107.63,5100.0,89.9062,89.9898,89.8895,89.9731,5100.0
2014-08-04 11:50:00,107.62,107.62,107.58,107.58,1800.0,89.9647,89.9647,89.9313,89.9313,1800.0
2014-08-04 11:55:00,107.61,107.67,107.61,107.66,4700.0,89.9564,90.0065,89.9564,89.9982,4700.0
2014-08-04 12:00:00,107.63,107.63,107.59,107.6,5100.0,89.9731,89.9731,89.9396,89.948,5100.0
2014-08-04 12:05:00,107.61,107.61,107.58,107.58,2600.0,89.9564,89.9564,89.9313,89.9313,2600.0
2014-08-04 12:10:00,107.64,107.66,107.63,107.65,5300.0,89.9814,89.9982,89.9731,89.9898,5300.0
2014-08-04 12:15:00,107.64,107.68,107.58,107.68,3000.0,89.9814,90.0149,89.9313,90.0149,3000.0
2014-08-04 12:20:00,107.67,107.82,107.66,107.81,15700.0,90.0065,90.1319,89.9982,90.1236,15700.0
2014-08-04 12:25:00,107.8,107.82,107.79,107.81,10000.0,90.1152,90.1319,90.1068,90.1236,10000.0
2014-08-04 12:30:00,107.82,107.85,107.78,107.78,2400.0,90.1319,90.157,90.0985,90.0985,2400.0
2014-08-04 12:35:00,107.81,107.81,107.74,107.75,3500.0,90.1236,90.1236,90.065,90.0734,3500.0
2014-08-04 12:40:00,107.78,107.81,107.78,107.8,8000.0,90.0985,90.1236,90.0985,90.1152,8000.0
2014-08-04 12:45:00,107.79,107.79,107.74,107.74,1600.0,90.1068,90.1068,90.065,90.065,1600.0
2014-08-04 12:50:00,107.75,107.82,107.75,107.82,11600.0,90.0734,90.1319,90.0734,90.1319,11600.0
2014-08-04 12:55:00,107.82,107.82,107.79,107.79,2200.0,90.1319,90.1319,90.1068,90.1068,2200.0
2014-08-04 13:00:00,107.81,107.81,107.79,107.79,4300.0,90.1236,90.1236,90.1068,90.1068,4300.0
2014-08-04 13:05:00,107.81,107.82,107.81,107.81,800.0,90.1236,90.1319,90.1236,90.1236,800.0
2014-08-04 13:10:00,107.81,107.81,107.74,107.74,2600.0,90.1236,90.1236,90.065,90.065,2600.0
2014-08-04 13:15:00,107.75,107.76,107.74,107.76,1200.0,90.0734,90.0818,90.065,90.0818,1200.0
2014-08-04 13:20:00,107.78,107.83,107.78,107.82,4100.0,90.0985,90.1403,90.0985,90.1319,4100.0
2014-08-04 13:25:00,107.82,107.87,107.82,107.83,3600.0,90.1319,90.1737,90.1319,90.1403,3600.0
2014-08-04 13:30:00,107.8,107.92,107.8,107.92,10900.0,90.1152,90.2155,90.1152,90.2155,10900.0
2014-08-04 13:35:00,107.88,107.95,107.87,107.95,7000.0,90.1821,90.2406,90.1737,90.2406,7000.0
2014-08-04 13:40:00,107.94,108.0,107.93,108.0,700.0,90.2322,90.2824,90.2239,90.2824,700.0
2014-08-04 13:45:00,108.0,108.06,107.95,108.05,10000.0,90.2824,90.3325,90.2406,90.3242,10000.0
2014-08-04 13:50:00,108.03,108.05,108.03,108.03,1100.0,90.3075,90.3242,90.3075,90.3075,1100.0
2014-08-04 13:55:00,108.02,108.02,107.99,108.0,3000.0,90.2991,90.2991,90.274,90.2824,3000.0
2014-08-04 14:00:00,108.03,108.06,108.03,108.06,1200.0,90.3075,90.3325,90.3075,90.3325,1200.0
2014-08-04 14:05:00,108.07,108.07,108.02,108.02,2000.0,90.3409,90.3409,90.2991,90.2991,2000.0
2014-08-04 14:10:00,108.04,108.05,108.04,108.04,900.0,90.3158,90.3242,90.3158,90.3158,900.0
2014-08-04 14:15:00,108.03,108.06,108.03,108.04,600.0,90.3075,90.3325,90.3075,90.3158,600.0
2014-08-04 14:20:00,108.02,108.05,108.0,108.02,10400.0,90.2991,90.3242,90.2824,90.2991,10400.0
2014-08-04 14:25:00,108.02,108.04,108.02,108.03,6300.0,90.2991,90.3158,90.2991,90.3075,6300.0
2014-08-04 14:30:00,108.04,108.06,108.02,108.06,4700.0,90.3158,90.3325,90.2991,90.3325,4700.0
2014-08-04 14:35:00,108.07,108.15,108.07,108.15,10300.0,90.3409,90.4078,90.3409,90.4078,10300.0
2014-08-04 14:40:00,108.17,108.18,108.15,108.18,3200.0,90.4245,90.4329,90.4078,90.4329,3200.0
2014-08-04 14:45:00,108.18,108.29,108.18,108.29,9700.0,90.4329,90.5248,90.4329,90.5248,9700.0
2014-08-04 14:50:00,108.3,108.34,108.29,108.29,14600.0,90.5332,90.5666,90.5248,90.5248,14600.0
2014-08-04 14:55:00,108.31,108.31,108.28,108.29,900.0,90.5415,90.5415,90.5165,90.5248,900.0
2014-08-04 15:00:00,108.28,108.31,108.28,108.29,5500.0,90.5165,90.5415,90.5165,90.5248,5500.0
2014-08-04 15:05:00,108.28,108.29,108.26,108.28,10500.0,90.5165,90.5248,90.4997,90.5165,10500.0
2014-08-04 15:10:00,108.28,108.33,108.28,108.33,3200.0,90.5165,90.5582,90.5165,90.5582,3200.0
2014-08-04 15:15:00,108.33,108.43,108.33,108.41,13700.0,90.5582,90.6418,90.5582,90.6251,13700.0
2014-08-04 15:20:00,108.42,108.44,108.36,108.36,17800.0,90.6335,90.6502,90.5833,90.5833,17800.0
2014-08-04 15:25:00,108.36,108.42,108.36,108.41,4000.0,90.5833,90.6335,90.5833,90.6251,4000.0
2014-08-04 15:30:00,108.43,108.43,108.39,108.41,7100.0,90.6418,90.6418,90.6084,90.6251,7100.0
2014-08-04 15:35:00,108.45,108.5,108.45,108.5,13600.0,90.6586,90.7004,90.6586,90.7004,13600.0
2014-08-04 15:40:00,108.5,108.55,108.5,108.51,6200.0,90.7004,90.7422,90.7004,90.7087,6200.0
2014-08-04 15:45:00,108.51,108.51,108.43,108.45,6400.0,90.7087,90.7087,90.6418,90.6586,6400.0
2014-08-04 15:50:00,108.43,108.47,108.43,108.44,8800.0,90.6418,90.6753,90.6418,90.6502,8800.0
2014-08-04 15:55:00,108.43,108.43,108.34,108.34,15800.0,90.6418,90.6418,90.5666,90.5666,15800.0
2014-08-05 09:30:00,107.89,108.04,107.81,107.81,4700.0,90.1904,90.3158,90.1236,90.1236,4700.0
2014-08-05 09:35:00,107.86,108.06,107.85,108.03,4200.0,90.1654,90.3325,90.157,90.3075,4200.0
2014-08-05 09:40:00,108.05,108.05,107.98,108.04,4400.0,90.3242,90.3242,90.2657,90.3158,4400.0
2014-08-05 09:45:00,108.01,108.01,107.83,107.85,6200.0,90.2907,90.2907,90.1403,90.157,6200.0
2014-08-05 09:50:00,107.82,107.82,107.67,107.71,10200.0,90.1319,90.1319,90.0065,90.04,10200.0
2014-08-05 09:55:00,107.68,107.81,107.68,107.81,7200.0,90.0149,90.1236,90.0149,90.1236,7200.0
2014-08-05 10:00:00,107.82,107.88,107.64,107.69,11000.0,90.1319,90.1821,89.9814,90.0232,11000.0
2014-08-05 10:05:00,107.7,107.86,107.68,107.86,20900.0,90.0316,90.1654,90.0149,90.1654,20900.0
2014-08-05 10:10:00,107.91,107.92,107.88,107.88,3800.0,90.2071,90.2155,90.1821,90.1821,3800.0
2014-08-05 10:15:00,107.86,107.97,107.86,107.86,6800.0,90.1654,90.2573,90.1654,90.1654,6800.0
2014-08-05 10:20:00,107.88,108.03,107.88,108.03,9500.0,90.1821,90.3075,90.1821,90.3075,9500.0
2014-08-05 10:25:00,108.01,108.01,107.96,107.99,2100.0,90.2907,90.2907,90.2489,90.274,2100.0
2014-08-05 10:30:00,108.02,108.17,108.01,108.15,16200.0,90.2991,90.4245,90.2907,90.4078,16200.0
2014-08-05 10:35:00,108.13,108.13,108.05,108.09,10300.0,90.3911,90.3911,90.3242,90.3576,10300.0
2014-08-05 10:40:00,108.12,108.14,108.06,108.06,6000.0,90.3827,90.3994,90.3325,90.3325,6000.0
2014-08-05 10:45:00,108.05,108.14,108.05,108.13,2800.0,90.3242,90.3994,90.3242,90.3911,2800.0
2014-08-05 10:50:00,108.17,108.17,108.05,108.05,5100.0,90.4245,90.4245,90.3242,90.3242,5100.0
2014-08-05 10:55:00,108.07,108.09,107.94,107.99,12600.0,90.3409,90.3576,90.2322,90.274,12600.0
2014-08-05 11:00:00,107.99,107.99,107.89,107.92,6200.0,90.274,90.274,90.1904,90.2155,6200.0
2014-08-05 11:05:00,107.9,107.99,107.89,107.9,3900.0,90.1988,90.274,90.1904,90.1988,3900.0
2014-08-05 11:10:00,107.89,108.08,107.89,108.08,12700.0,90.1904,90.3493,90.1904,90.3493,12700.0
2014-08-05 11:15:00,108.1,108.15,108.09,108.14,4400.0,90.366,90.4078,90.3576,90.3994,4400.0
2014-08-05 11:20:00,108.14,108.22,108.12,108.13,3500.0,90.3994,90.4663,90.3827,90.3911,3500.0
2014-08-05 11:25:00,108.11,108.12,108.05,108.07,15100.0,90.3743,90.3827,90.3242,90.3409,15100.0
2014-08-05 11:30:00,108.07,108.1,108.02,108.02,16600.0,90.3409,90.366,90.2991,90.2991,16600.0
2014-08-05 11:35:00,108.01,108.04,108.01,108.04,1700.0,90.2907,90.3158,90.2907,90.3158,1700.0
2014-08-05 11:40:00,108.01,108.04,107.97,108.03,800.0,90.2907,90.3158,90.2573,90.3075,800.0
2014-08-05 11:45:00,107.99,107.99,107.88,107.91,1900.0,90.274,90.274,90.1821,90.2071,1900.0
2014-08-05 11:50:00,107.92,107.95,107.92,107.94,700.0,90.2155,90.2406,90.2155,90.2322,700.0
2014-08-05 11:55:00,107.96,107.97,107.85,107.87,2500.0,90.2489,90.2573,90.157,90.1737,2500.0
2014-08-05 12:00:00,107.89,107.95,107.89,107.89,1400.0,90.1904,90.2406,90.1904,90.1904,1400.0
2014-08-05 12:05:00,107.89,107.89,107.83,107.88,1700.0,90.1904,90.1904,90.1403,90.1821,1700.0
2014-08-05 12:10:00,107.88,107.9,107.86,107.9,4100.0,90.1821,90.1988,90.1654,90.1988,4100.0
2014-08-05 12:15:00,107.9,107.92,107.86,107.92,2300.0,90.1988,90.2155,90.1654,90.2155,2300.0
2014-08-05 12:20:00,107.91,107.93,107.73,107.73,1500.0,90.2071,90.2239,90.0567,90.0567,1500.0
2014-08-05 12:25:00,107.74,107.8,107.74,107.8,11800.0,90.065,90.1152,90.065,90.1152,11800.0
2014-08-05 12:30:00,107.81,107.83,107.78,107.8,5800.0,90.1236,90.1403,90.0985,90.1152,5800.0
2014-08-05 12:35:00,107.83,107.83,107.68,107.72,6400.0,90.1403,90.1403,90.0149,90.0483,6400.0
2014-08-05 12:40:00,107.72,107.76,107.7,107.74,6200.0,90.0483,90.0818,90.0316,90.065,6200.0
2014-08-05 12:45:00,107.73,107.79,107.73,107.75,2800.0,90.0567,90.1068,90.0567,90.0734,2800.0
2014-08-05 12:50:00,107.77,107.79,107.75,107.79,4500.0,90.0901,90.1068,90.0734,90.1068,4500.0
2014-08-05 12:55:00,107.8,107.83,107.77,107.81,4000.0,90.1152,90.1403,90.0901,90.1236,4000.0
2014-08-05 13:00:00,107.84,107.84,107.75,107.75,3000.0,90.1486,90.1486,90.0734,90.0734,3000.0
2014-08-05 13:05:00,107.75,107.81,107.73,107.77,3900.0,90.0734,90.1236,90.0567,90.0901,3900.0
2014-08-05 13:10:00,107.77,107.81,107.77,107.8,4300.0,90.0901,90.1236,90.0901,90.1152,4300.0
2014-08-05 13:15:00,107.81,107.9,107.78,107.88,9400.0,90.1236,90.1988,90.0985,90.1821,9400.0
2014-08-05 13:20:00,107.89,107.9,107.85,107.87,2200.0,90.1904,90.1988,90.157,90.1737,2200.0
2014-08-05 13:25:00,107.91,107.94,107.87,107.91,4300.0,90.2071,90.2322,90.1737,90.2071,4300.0
2014-08-05 13:30:00,107.89,107.89,107.83,107.84,6300.0,90.1904,90.1904,90.1403,90.1486,6300.0
2014-08-05 13:35:00,107.84,107.84,107.38,107.38,38400.0,90.1486,90.1486,89.7641,89.7641,38400.0
2014-08-05 13:40:00,107.35,107.48,107.15,107.16,41900.0,89.739,89.8477,89.5718,89.5802,41900.0
2014-08-05 13:45:00,107.22,107.39,107.22,107.34,21100.0,89.6303,89.7725,89.6303,89.7307,21100.0
2014-08-05 13:50:00,107.3,107.38,107.21,107.38,6800.0,89.6972,89.7641,89.622,89.7641,6800.0
2014-08-05 13:55:00,107.39,107.44,107.26,107.26,17800.0,89.7725,89.8143,89.6638,89.6638,17800.0
2014-08-05 14:00:00,107.27,107.29,107.17,107.27,15400.0,89.6721,89.6889,89.5885,89.6721,15400.0
2014-08-05 14:05:00,107.2,107.21,106.97,106.98,20900.0,89.6136,89.622,89.4214,89.4297,20900.0
2014-08-05 14:10:00,107.0,107.19,107.0,107.19,6600.0,89.4464,89.6053,89.4464,89.6053,6600.0
2014-08-05 14:15:00,107.2,107.2,107.11,107.15,3800.0,89.6136,89.6136,89.5384,89.5718,3800.0
2014-08-05 14:20:00,107.17,107.25,107.17,107.17,7000.0,89.5885,89.6554,89.5885,89.5885,7000.0
2014-08-05 14:25:00,107.19,107.3,107.13,107.3,13700.0,89.6053,89.6972,89.5551,89.6972,13700.0
2014-08-05 14:30:00,107.31,107.4,107.31,107.34,10600.0,89.7056,89.7808,89.7056,89.7307,10600.0
2014-08-05 14:35:00,107.37,107.4,107.32,107.32,18200.0,89.7557,89.7808,89.7139,89.7139,18200.0
2014-08-05 14:40:00,107.31,107.33,107.27,107.27,2200.0,89.7056,89.7223,89.6721,89.6721,2200.0
2014-08-05 14:45:00,107.33,107.36,107.27,107.27,3900.0,89.7223,89.7474,89.6721,89.6721,3900.0
2014-08-05 14:50:00,107.31,107.31,107.21,107.25,5700.0,89.7056,89.7056,89.622,89.6554,5700.0
2014-08-05 14:55:00,107.23,107.32,107.21,107.21,6600.0,89.6387,89.7139,89.622,89.622,6600.0
2014-08-05 15:00:00,107.18,107.21,107.13,107.13,7300.0,89.5969,89.622,89.5551,89.5551,7300.0
2014-08-05 15:05:00,107.12,107.18,107.03,107.06,14900.0,89.5468,89.5969,89.4715,89.4966,14900.0
2014-08-05 15:10:00,107.05,107.12,107.0,107.08,5500.0,89.4882,89.5468,89.4464,89.5133,5500.0
2014-08-05 15:15:00,107.06,107.2,107.06,107.19,8600.0,89.4966,89.6136,89.4966,89.6053,8600.0
2014-08-05 15:20:00,107.18,107.27,107.18,107.26,6300.0,89.5969,89.6721,89.5969,89.6638,6300.0
2014-08-05 15:25:00,107.23,107.25,107.14,107.14,8300.0,89.6387,89.6554,89.5635,89.5635,8300.0
2014-08-05 15:30:00,107.16,107.34,107.16,107.33,7700.0,89.5802,89.7307,89.5802,89.7223,7700.0
2014-08-05 15:35:00,107.37,107.47,107.36,107.37,21600.0,89.7557,89.8393,89.7474,89.7557,21600.0
2014-08-05 15:40:00,107.37,107.39,107.33,107.39,9600.0,89.7557,89.7725,89.7223,89.7725,9600.0
2014-08-05 15:45:00,107.41,107.43,107.34,107.37,46600.0,89.7892,89.8059,89.7307,89.7557,46600.0
2014-08-05 15:50:00,107.37,107.4,107.34,107.34,14100.0,89.7557,89.7808,89.7307,89.7307,14100.0
2014-08-05 15:55:00,107.35,107.46,107.35,107.35,12000.0,89.739,89.831,89.739,89.739,12000.0
2014-08-06 09:30:00,106.79,106.93,106.75,106.87,34600.0,89.2709,89.3879,89.2374,89.3378,34600.0
2014-08-06 09:35:00,106.89,107.05,106.89,106.98,7300.0,89.3545,89.4882,89.3545,89.4297,7300.0
2014-08-06 09:40:00,107.0,107.21,106.98,107.21,19100.0,89.4464,89.622,89.4297,89.622,19100.0
2014-08-06 09:45:00,107.2,107.36,107.16,107.29,49100.0,89.6136,89.7474,89.5802,89.6889,49100.0
2014-08-06 09:50:00,107.31,107.31,107.22,107.22,20500.0,89.7056,89.7056,89.6303,89.6303,20500.0
2014-08-06 09:55:00,107.17,107.19,107.13,107.17,6500.0,89.5885,89.6053,89.5551,89.5885,6500.0
2014-08-06 10:00:00,107.29,107.39,107.28,107.39,6800.0,89.6889,89.7725,89.6805,89.7725,6800.0
2014-08-06 10:05:00,107.38,107.45,107.32,107.4,16100.0,89.7641,89.8226,89.7139,89.7808,16100.0
2014-08-06 10:10:00,107.38,107.41,107.3,107.3,8100.0,89.7641,89.7892,89.6972,89.6972,8100.0
2014-08-06 10:15:00,107.3,107.32,107.23,107.24,1900.0,89.6972,89.7139,89.6387,89.6471,1900.0
2014-08-06 10:20:00,107.25,107.35,107.23,107.32,3400.0,89.6554,89.739,89.6387,89.7139,3400.0
2014-08-06 10:25:00,107.41,107.52,107.41,107.52,22600.0,89.7892,89.8811,89.7892,89.8811,22600.0
2014-08-06 10:30:00,107.56,107.59,107.42,107.44,3600.0,89.9146,89.9396,89.7975,89.8143,3600.0
2014-08-06 10:35:00,107.45,107.45,107.39,107.44,8500.0,89.8226,89.8226,89.7725,89.8143,8500.0
2014-08-06 10:40:00,107.45,107.47,107.36,107.43,12100.0,89.8226,89.8393,89.7474,89.8059,12100.0
2014-08-06 10:45:00,107.48,107.49,107.39,107.41,9500.0,89.8477,89.8561,89.7725,89.7892,9500.0
2014-08-06 10:50:00,107.46,107.53,107.44,107.53,11300.0,89.831,89.8895,89.8143,89.8895,11300.0
2014-08-06 10:55:00,107.56,107.7,107.53,107.7,27000.0,89.9146,90.0316,89.8895,90.0316,27000.0
2014-08-06 11:00:00,107.7,107.73,107.65,107.65,20600.0,90.0316,90.0567,89.9898,89.9898,20600.0
2014-08-06 11:05:00,107.7,107.75,107.66,107.67,6100.0,90.0316,90.0734,89.9982,90.0065,6100.0
2014-08-06 11:10:00,107.65,107.65,107.57,107.57,3900.0,89.9898,89.9898,89.9229,89.9229,3900.0
2014-08-06 11:15:00,107.57,107.57,107.54,107.55,2600.0,89.9229,89.9229,89.8978,89.9062,2600.0
2014-08-06 11:20:00,107.58,107.59,107.55,107.57,5500.0,89.9313,89.9396,89.9062,89.9229,5500.0
2014-08-06 11:25:00,107.59,107.61,107.5,107.5,4100.0,89.9396,89.9564,89.8644,89.8644,4100.0
2014-08-06 11:30:00,107.52,107.6,107.52,107.6,2000.0,89.8811,89.948,89.8811,89.948,2000.0
2014-08-06 11:35:00,107.59,107.64,107.58,107.58,5900.0,89.9396,89.9814,89.9313,89.9313,5900.0
2014-08-06 11:40:00,107.57,107.72,107.57,107.72,4700.0,89.9229,90.0483,89.9229,90.0483,4700.0
2014-08-06 11:45:00,107.73,107.79,107.68,107.7,7700.0,90.0567,90.1068,90.0149,90.0316,7700.0
2014-08-06 11:50:00,107.69,107.77,107.69,107.71,3400.0,90.0232,90.0901,90.0232,90.04,3400.0
2014-08-06 11:55:00,107.73,107.74,107.73,107.73,6100.0,90.0567,90.065,90.0567,90.0567,6100.0
2014-08-06 12:00:00,107.76,107.8,107.75,107.78,6000.0,90.0818,90.1152,90.0734,90.0985,6000.0
2014-08-06 12:05:00,107.81,107.81,107.75,107.75,2200.0,90.1236,90.1236,90.0734,90.0734,2200.0
2014-08-06 12:10:00,107.72,107.72,107.68,107.69,1300.0,90.0483,90.0483,90.0149,90.0232,1300.0
2014-08-06 12:15:00,107.69,107.69,107.53,107.57,30600.0,90.0232,90.0232,89.8895,89.9229,30600.0
2014-08-06 12:20:00,107.55,107.68,107.5,107.67,17700.0,89.9062,90.0149,89.8644,90.0065,17700.0
2014-08-06 12:25:00,107.64,107.64,107.56,107.59,5700.0,89.9814,89.9814,89.9146,89.9396,5700.0
2014-08-06 12:30:00,107.61,107.73,107.6,107.73,15800.0,89.9564,90.0567,89.948,90.0567,15800.0
2014-08-06 12:35:00,107.73,107.75,107.72,107.73,4300.0,90.0567,90.0734,90.0483,90.0567,4300.0
2014-08-06 12:40:00,107.72,107.72,107.71,107.71,200.0,90.0483,90.0483,90.04,90.04,200.0
2014-08-06 12:45:00,107.71,107.71,107.66,107.67,1600.0,90.04,90.04,89.9982,90.0065,1600.0
2014-08-06 12:50:00,107.63,107.63,107.59,107.59,300.0,89.9731,89.9731,89.9396,89.9396,300.0
2014-08-06 12:55:00,107.6,107.62,107.6,107.62,3400.0,89.948,89.9647,89.948,89.9647,3400.0
2014-08-06 13:00:00,107.54,107.58,107.46,107.46,1500.0,89.8978,89.9313,89.831,89.831,1500.0
2014-08-06 13:05:00,107.47,107.49,107.45,107.46,4600.0,89.8393,89.8561,89.8226,89.831,4600.0
2014-08-06 13:10:00,107.48,107.53,107.48,107.5,1700.0,89.8477,89.8895,89.8477,89.8644,1700.0
2014-08-06 13:15:00,107.51,107.56,107.5,107.56,1500.0,89.8728,89.9146,89.8644,89.9146,1500.0
2014-08-06 13:20:00,107.55,107.59,107.53,107.58,5300.0,89.9062,89.9396,89.8895,89.9313,5300.0
2014-08-06 13:25:00,107.55,107.57,107.5,107.5,2000.0,89.9062,89.9229,89.8644,89.8644,2000.0
2014-08-06 13:30:00,107.49,107.49,107.43,107.47,1700.0,89.8561,89.8561,89.8059,89.8393,1700.0
2014-08-06 13:35:00,107.5,107.53,107.5,107.53,800.0,89.8644,89.8895,89.8644,89.8895,800.0
2014-08-06 13:40:00,107.53,107.53,107.5,107.5,2300.0,89.8895,89.8895,89.8644,89.8644,2300.0
2014-08-06 13:45:00,107.48,107.48,107.37,107.37,4000.0,89.8477,89.8477,89.7557,89.7557,4000.0
2014-08-06 13:50:00,107.39,107.4,107.33,107.33,7100.0,89.7725,89.7808,89.7223,89.7223,7100.0
2014-08-06 13:55:00,107.3,107.36,107.29,107.34,4600.0,89.6972,89.7474,89.6889,89.7307,4600.0
2014-08-06 14:00:00,107.29,107.32,107.26,107.32,1800.0,89.6889,89.7139,89.6638,89.7139,1800.0
2014-08-06 14:05:00,107.33,107.36,107.31,107.34,4000.0,89.7223,89.7474,89.7056,89.7307,4000.0
2014-08-06 14:10:00,107.32,107.34,107.27,107.33,5400.0,89.7139,89.7307,89.6721,89.7223,5400.0
2014-08-06 14:15:00,107.36,107.38,107.34,107.38,900.0,89.7474,89.7641,89.7307,89.7641,900.0
2014-08-06 14:20:00,107.33,107.37,107.33,107.35,4400.0,89.7223,89.7557,89.7223,89.739,4400.0
2014-08-06 14:25:00,107.36,107.42,107.36,107.41,5900.0,89.7474,89.7975,89.7474,89.7892,5900.0
2014-08-06 14:30:00,107.43,107.43,107.33,107.34,3400.0,89.8059,89.8059,89.7223,89.7307,3400.0
2014-08-06 14:35:00,107.29,107.32,107.26,107.32,2100.0,89.6889,89.7139,89.6638,89.7139,2100.0
2014-08-06 14:40:00,107.32,107.48,107.31,107.46,11700.0,89.7139,89.8477,89.7056,89.831,11700.0
2014-08-06 14:45:00,107.46,107.46,107.4,107.43,7800.0,89.831,89.831,89.7808,89.8059,7800.0
2014-08-06 14:50:00,107.43,107.48,107.43,107.46,15200.0,89.8059,89.8477,89.8059,89.831,15200.0
2014-08-06 14:55:00,107.45,107.45,107.4,107.42,2600.0,89.8226,89.8226,89.7808,89.7975,2600.0
2014-08-06 15:00:00,107.38,107.49,107.38,107.48,10900.0,89.7641,89.8561,89.7641,89.8477,10900.0
2014-08-06 15:05:00,107.48,107.5,107.44,107.44,6000.0,89.8477,89.8644,89.8143,89.8143,6000.0
2014-08-06 15:10:00,107.45,107.45,107.36,107.37,2500.0,89.8226,89.8226,89.7474,89.7557,2500.0
2014-08-06 15:15:00,107.37,107.42,107.35,107.41,9400.0,89.7557,89.7975,89.739,89.7892,9400.0
2014-08-06 15:20:00,107.38,107.4,107.38,107.4,600.0,89.7641,89.7808,89.7641,89.7808,600.0
2014-08-06 15:25:00,107.44,107.45,107.38,107.39,11100.0,89.8143,89.8226,89.7641,89.7725,11100.0
2014-08-06 15:30:00,107.36,107.37,107.3,107.33,8300.0,89.7474,89.7557,89.6972,89.7223,8300.0
2014-08-06 15:35:00,107.33,107.36,107.33,107.35,7400.0,89.7223,89.7474,89.7223,89.739,7400.0
2014-08-06 15:40:00,107.33,107.39,107.33,107.39,25400.0,89.7223,89.7725,89.7223,89.7725,25400.0
2014-08-06 15:45:00,107.39,107.39,107.35,107.36,12100.0,89.7725,89.7725,89.739,89.7474,12100.0
2014-08-06 15:50:00,107.36,107.44,107.36,107.38,16300.0,89.7474,89.8143,89.7474,89.7641,16300.0
2014-08-06 15:55:00,107.37,107.42,107.33,107.35,18800.0,89.7557,89.7975,89.7223,89.739,18800.0
2014-08-07 09:30:00,107.82,107.94,107.76,107.78,4400.0,90.1319,90.2322,90.0818,90.0985,4400.0
2014-08-07 09:35:00,107.77,107.82,107.73,107.78,1500.0,90.0901,90.1319,90.0567,90.0985,1500.0
2014-08-07 09:40:00,107.71,107.71,107.65,107.66,2900.0,90.04,90.04,89.9898,89.9982,2900.0
2014-08-07 09:45:00,107.64,107.7,107.54,107.54,1300.0,89.9814,90.0316,89.8978,89.8978,1300.0
2014-08-07 09:50:00,107.55,107.72,107.55,107.7,5100.0,89.9062,90.0483,89.9062,90.0316,5100.0
2014-08-07 09:55:00,107.71,107.72,107.66,107.7,13500.0,90.04,90.0483,89.9982,90.0316,13500.0
2014-08-07 10:00:00,107.79,107.82,107.59,107.62,8600.0,90.1068,90.1319,89.9396,89.9647,8600.0
2014-08-07 10:05:00,107.66,107.7,107.61,107.7,3300.0,89.9982,90.0316,89.9564,90.0316,3300.0
2014-08-07 10:10:00,107.69,107.71,107.62,107.7,5400.0,90.0232,90.04,89.9647,90.0316,5400.0
2014-08-07 10:15:00,107.69,107.7,107.6,107.66,4100.0,90.0232,90.0316,89.948,89.9982,4100.0
2014-08-07 10:20:00,107.65,107.71,107.65,107.7,5900.0,89.9898,90.04,89.9898,90.0316,5900.0
2014-08-07 10:25:00,107.68,107.77,107.68,107.72,4700.0,90.0149,90.0901,90.0149,90.0483,4700.0
2014-08-07 10:30:00,107.73,107.76,107.67,107.76,2900.0,90.0567,90.0818,90.0065,90.0818,2900.0
2014-08-07 10:35:00,107.75,107.82,107.75,107.76,11900.0,90.0734,90.1319,90.0734,90.0818,11900.0
2014-08-07 10:40:00,107.76,107.78,107.59,107.59,7700.0,90.0818,90.0985,89.9396,89.9396,7700.0
2014-08-07 10:45:00,107.56,107.6,107.44,107.45,4600.0,89.9146,89.948,89.8143,89.8226,4600.0
2014-08-07 10:50:00,107.45,107.45,107.26,107.32,8100.0,89.8226,89.8226,89.6638,89.7139,8100.0
2014-08-07 10:55:00,107.35,107.45,107.35,107.44,4300.0,89.739,89.8226,89.739,89.8143,4300.0
2014-08-07 11:00:00,107.42,107.42,107.32,107.32,3800.0,89.7975,89.7975,89.7139,89.7139,3800.0
2014-08-07 11:05:00,107.32,107.33,107.21,107.31,8100.0,89.7139,89.7223,89.622,89.7056,8100.0
2014-08-07 11:10:00,107.25,107.29,107.14,107.14,8600.0,89.6554,89.6889,89.5635,89.5635,8600.0
2014-08-07 11:15:00,107.15,107.28,107.12,107.28,2500.0,89.5718,89.6805,89.5468,89.6805,2500.0
2014-08-07 11:20:00,107.32,107.37,107.32,107.37,5900.0,89.7139,89.7557,89.7139,89.7557,5900.0
2014-08-07 11:25:00,107.37,107.37,107.26,107.34,2900.0,89.7557,89.7557,89.6638,89.7307,2900.0
2014-08-07 11:30:00,107.33,107.37,107.25,107.37,4600.0,89.7223,89.7557,89.6554,89.7557,4600.0
2014-08-07 11:35:00,107.32,107.36,107.29,107.31,1200.0,89.7139,89.7474,89.6889,89.7056,1200.0
2014-08-07 11:40:00,107.23,107.25,107.22,107.25,2700.0,89.6387,89.6554,89.6303,89.6554,2700.0
2014-08-07 11:45:00,107.24,107.24,107.02,107.11,11800.0,89.6471,89.6471,89.4632,89.5384,11800.0
2014-08-07 11:50:00,107.12,107.16,106.98,106.98,2000.0,89.5468,89.5802,89.4297,89.4297,2000.0
2014-08-07 11:55:00,107.06,107.12,107.01,107.12,4400.0,89.4966,89.5468,89.4548,89.5468,4400.0
2014-08-07 12:00:00,107.1,107.18,107.05,107.16,25800.0,89.53,89.5969,89.4882,89.5802,25800.0
2014-08-07 12:05:00,107.16,107.16,107.13,107.16,2300.0,89.5802,89.5802,89.5551,89.5802,2300.0
2014-08-07 12:10:00,107.18,107.19,107.07,107.08,9800.0,89.5969,89.6053,89.505,89.5133,9800.0
2014-08-07 12:15:00,107.09,107.09,106.92,106.92,9500.0,89.5217,89.5217,89.3796,89.3796,9500.0
2014-08-07 12:20:00,106.95,107.01,106.9,107.0,7200.0,89.4046,89.4548,89.3628,89.4464,7200.0
2014-08-07 12:25:00,107.05,107.1,106.98,106.98,4200.0,89.4882,89.53,89.4297,89.4297,4200.0
2014-08-07 12:30:00,106.98,106.98,106.9,106.9,200.0,89.4297,89.4297,89.3628,89.3628,200.0
2014-08-07 12:35:00,106.85,106.85,106.74,106.83,5300.0,89.321,89.321,89.2291,89.3043,5300.0
2014-08-07 12:40:00,106.85,106.91,106.85,106.91,4100.0,89.321,89.3712,89.321,89.3712,4100.0
2014-08-07 12:45:00,106.94,106.96,106.91,106.94,3400.0,89.3963,89.413,89.3712,89.3963,3400.0
2014-08-07 12:50:00,106.96,106.96,106.93,106.96,500.0,89.413,89.413,89.3879,89.413,500.0
2014-08-07 12:55:00,106.99,106.99,106.94,106.94,400.0,89.4381,89.4381,89.3963,89.3963,400.0
2014-08-07 13:00:00,106.99,107.08,106.98,107.08,7900.0,89.4381,89.5133,89.4297,89.5133,7900.0
2014-08-07 13:05:00,107.09,107.15,107.09,107.15,2300.0,89.5217,89.5718,89.5217,89.5718,2300.0
2014-08-07 13:10:00,107.18,107.19,107.11,107.12,3200.0,89.5969,89.6053,89.5384,89.5468,3200.0
2014-08-07 13:15:00,107.17,107.17,107.17,107.17,200.0,89.5885,89.5885,89.5885,89.5885,200.0
2014-08-07 13:20:00,107.13,107.13,107.08,107.1,800.0,89.5551,89.5551,89.5133,89.53,800.0
2014-08-07 13:25:00,107.08,107.2,107.08,107.17,3400.0,89.5133,89.6136,89.5133,89.5885,3400.0
2014-08-07 13:30:00,107.17,107.21,107.17,107.18,1200.0,89.5885,89.622,89.5885,89.5969,1200.0
2014-08-07 13:35:00,107.15,107.25,107.13,107.25,6000.0,89.5718,89.6554,89.5551,89.6554,6000.0
2014-08-07 13:40:00,107.27,107.31,107.22,107.29,5600.0,89.6721,89.7056,89.6303,89.6889,5600.0
2014-08-07 13:45:00,107.28,107.28,107.23,107.26,4000.0,89.6805,89.6805,89.6387,89.6638,4000.0
2014-08-07 13:50:00,107.25,107.25,107.2,107.2,1200.0,89.6554,89.6554,89.6136,89.6136,1200.0
2014-08-07 13:55:00,107.18,107.27,107.18,107.27,3600.0,89.5969,89.6721,89.5969,89.6721,3600.0
2014-08-07 14:00:00,107.24,107.24,107.11,107.13,6600.0,89.6471,89.6471,89.5384,89.5551,6600.0
2014-08-07 14:05:00,107.19,107.19,107.14,107.19,1100.0,89.6053,89.6053,89.5635,89.6053,1100.0
2014-08-07 14:10:00,107.18,107.18,107.15,107.15,1400.0,89.5969,89.5969,89.5718,89.5718,1400.0
2014-08-07 14:15:00,107.14,107.14,107.06,107.06,400.0,89.5635,89.5635,89.4966,89.4966,400.0
2014-08-07 14:20:00,107.06,107.07,107.02,107.07,1200.0,89.4966,89.505,89.4632,89.505,1200.0
2014-08-07 14:25:00,107.03,107.04,106.97,107.04,8900.0,89.4715,89.4799,89.4214,89.4799,8900.0
2014-08-07 14:30:00,107.01,107.02,106.97,107.02,600.0,89.4548,89.4632,89.4214,89.4632,600.0
2014-08-07 14:35:00,106.96,106.98,106.96,106.96,1200.0,89.413,89.4297,89.413,89.413,1200.0
2014-08-07 14:40:00,106.92,107.01,106.92,106.92,1500.0,89.3796,89.4548,89.3796,89.3796,1500.0
2014-08-07 14:45:00,106.97,106.98,106.93,106.93,1200.0,89.4214,89.4297,89.3879,89.3879,1200.0
2014-08-07 14:50:00,106.96,106.99,106.96,106.98,1600.0,89.413,89.4381,89.413,89.4297,1600.0
2014-08-07 14:55:00,106.92,106.92,106.79,106.79,2600.0,89.3796,89.3796,89.2709,89.2709,2600.0
2014-08-07 15:00:00,106.82,106.91,106.82,106.9,8800.0,89.296,89.3712,89.296,89.3628,8800.0
2014-08-07 15:05:00,106.89,106.9,106.69,106.72,10400.0,89.3545,89.3628,89.1873,89.2124,10400.0
2014-08-07 15:10:00,106.77,106.79,106.72,106.72,5000.0,89.2542,89.2709,89.2124,89.2124,5000.0
2014-08-07 15:15:00,106.68,106.71,106.6,106.71,38200.0,89.1789,89.204,89.1121,89.204,38200.0
2014-08-07 15:20:00,106.69,106.69,106.54,106.54,5700.0,89.1873,89.1873,89.0619,89.0619,5700.0
2014-08-07 15:25:00,106.59,106.63,106.55,106.63,3900.0,89.1037,89.1371,89.0703,89.1371,3900.0
2014-08-07 15:30:00,106.64,106.66,106.59,106.63,13500.0,89.1455,89.1622,89.1037,89.1371,13500.0
2014-08-07 15:35:00,106.61,106.71,106.61,106.71,3200.0,89.1204,89.204,89.1204,89.204,3200.0
2014-08-07 15:40:00,106.76,106.77,106.69,106.73,4200.0,89.2458,89.2542,89.1873,89.2207,4200.0
2014-08-07 15:45:00,106.71,106.73,106.69,106.71,3300.0,89.204,89.2207,89.1873,89.204,3300.0
2014-08-07 15:50:00,106.74,106.85,106.74,106.85,24500.0,89.2291,89.321,89.2291,89.321,24500.0
2014-08-07 15:55:00,106.85,106.92,106.79,106.81,10100.0,89.321,89.3796,89.2709,89.2876,10100.0
2014-08-08 09:30:00,107.11,107.11,107.03,107.03,1100.0,89.5384,89.5384,89.4715,89.4715,1100.0
2014-08-08 09:35:00,107.04,107.04,106.95,106.96,1400.0,89.4799,89.4799,89.4046,89.413,1400.0
2014-08-08 09:40:00,106.84,106.84,106.84,106.84,100.0,89.3127,89.3127,89.3127,89.3127,100.0
2014-08-08 09:45:00,106.8,106.89,106.77,106.89,900.0,89.2792,89.3545,89.2542,89.3545,900.0
2014-08-08 09:50:00,106.92,107.04,106.92,107.02,1500.0,89.3796,89.4799,89.3796,89.4632,1500.0
2014-08-08 09:55:00,107.01,107.08,106.94,106.95,9500.0,89.4548,89.5133,89.3963,89.4046,9500.0
2014-08-08 10:00:00,106.98,107.05,106.83,107.05,11600.0,89.4297,89.4882,89.3043,89.4882,11600.0
2014-08-08 10:05:00,107.05,107.13,106.96,107.01,6200.0,89.4882,89.5551,89.413,89.4548,6200.0
2014-08-08 10:10:00,107.0,107.04,106.98,106.98,1300.0,89.4464,89.4799,89.4297,89.4297,1300.0
2014-08-08 10:15:00,106.88,106.96,106.88,106.96,3100.0,89.3461,89.413,89.3461,89.413,3100.0
2014-08-08 10:20:00,106.93,106.95,106.84,106.92,16400.0,89.3879,89.4046,89.3127,89.3796,16400.0
2014-08-08 10:25:00,106.85,106.86,106.76,106.8,8900.0,89.321,89.3294,89.2458,89.2792,8900.0
2014-08-08 10:30:00,106.8,106.88,106.77,106.84,4700.0,89.2792,89.3461,89.2542,89.3127,4700.0
2014-08-08 10:35:00,106.83,106.98,106.82,106.98,6700.0,89.3043,89.4297,89.296,89.4297,6700.0
2014-08-08 10:40:00,106.97,107.15,106.97,107.07,10700.0,89.4214,89.5718,89.4214,89.505,10700.0
2014-08-08 10:45:00,107.07,107.21,107.07,107.13,6800.0,89.505,89.622,89.505,89.5551,6800.0
2014-08-08 10:50:00,107.11,107.19,107.1,107.14,3200.0,89.5384,89.6053,89.53,89.5635,3200.0
2014-08-08 10:55:00,107.1,107.14,107.1,107.13,1800.0,89.53,89.5635,89.53,89.5551,1800.0
2014-08-08 11:00:00,107.09,107.12,107.06,107.12,3200.0,89.5217,89.5468,89.4966,89.5468,3200.0
2014-08-08 11:05:00,107.14,107.21,107.14,107.17,8300.0,89.5635,89.622,89.5635,89.5885,8300.0
2014-08-08 11:10:00,107.18,107.28,107.18,107.24,3500.0,89.5969,89.6805,89.5969,89.6471,3500.0
2014-08-08 11:15:00,107.23,107.28,107.2,107.28,32400.0,89.6387,89.6805,89.6136,89.6805,32400.0
2014-08-08 11:20:00,107.25,107.25,107.17,107.19,6800.0,89.6554,89.6554,89.5885,89.6053,6800.0
2014-08-08 11:25:00,107.23,107.29,107.23,107.28,5600.0,89.6387,89.6889,89.6387,89.6805,5600.0
2014-08-08 11:30:00,107.31,107.32,107.27,107.31,12000.0,89.7056,89.7139,89.6721,89.7056,12000.0
2014-08-08 11:35:00,107.28,107.3,107.25,107.3,2600.0,89.6805,89.6972,89.6554,89.6972,2600.0
2014-08-08 11:40:00,107.31,107.31,107.24,107.29,4100.0,89.7056,89.7056,89.6471,89.6889,4100.0
2014-08-08 11:45:00,107.27,107.27,107.22,107.24,2100.0,89.6721,89.6721,89.6303,89.6471,2100.0
2014-08-08 11:50:00,107.22,107.24,107.2,107.23,3900.0,89.6303,89.6471,89.6136,89.6387,3900.0
2014-08-08 11:55:00,107.24,107.33,107.24,107.31,5900.0,89.6471,89.7223,89.6471,89.7056,5900.0
2014-08-08 12:00:00,107.29,107.31,107.29,107.31,400.0,89.6889,89.7056,89.6889,89.7056,400.0
2014-08-08 12:05:00,107.31,107.32,107.22,107.25,10800.0,89.7056,89.7139,89.6303,89.6554,10800.0
2014-08-08 12:10:00,107.28,107.28,107.28,107.28,800.0,89.6805,89.6805,89.6805,89.6805,800.0
2014-08-08 12:15:00,107.28,107.28,107.23,107.24,5600.0,89.6805,89.6805,89.6387,89.6471,5600.0
2014-08-08 12:20:00,107.26,107.27,107.24,107.24,2100.0,89.6638,89.6721,89.6471,89.6471,2100.0
2014-08-08 12:25:00,107.23,107.23,107.16,107.18,4500.0,89.6387,89.6387,89.5802,89.5969,4500.0
2014-08-08 12:30:00,107.15,107.18,107.15,107.18,6900.0,89.5718,89.5969,89.5718,89.5969,6900.0
2014-08-08 12:35:00,107.18,107.18,107.12,107.18,4900.0,89.5969,89.5969,89.5468,89.5969,4900.0
2014-08-08 12:40:00,107.18,107.21,107.17,107.19,8000.0,89.5969,89.622,89.5885,89.6053,8000.0
2014-08-08 12:45:00,107.19,107.19,107.17,107.17,200.0,89.6053,89.6053,89.5885,89.5885,200.0
2014-08-08 12:50:00,107.19,107.23,107.19,107.22,1400.0,89.6053,89.6387,89.6053,89.6303,1400.0
2014-08-08 12:55:00,107.21,107.22,107.21,107.22,600.0,89.622,89.6303,89.622,89.6303,600.0
2014-08-08 13:00:00,107.21,107.23,107.16,107.21,2100.0,89.622,89.6387,89.5802,89.622,2100.0
2014-08-08 13:05:00,107.23,107.27,107.21,107.27,1300.0,89.6387,89.6721,89.622,89.6721,1300.0
2014-08-08 13:10:00,107.25,107.33,107.25,107.31,3800.0,89.6554,89.7223,89.6554,89.7056,3800.0
2014-08-08 13:15:00,107.33,107.5,107.32,107.5,22200.0,89.7223,89.8644,89.7139,89.8644,22200.0
2014-08-08 13:20:00,107.6,107.61,107.58,107.61,2600.0,89.948,89.9564,89.9313,89.9564,2600.0
2014-08-08 13:25:00,107.65,107.78,107.63,107.72,16000.0,89.9898,90.0985,89.9731,90.0483,16000.0
2014-08-08 13:30:00,107.73,107.73,107.65,107.67,6800.0,90.0567,90.0567,89.9898,90.0065,6800.0
2014-08-08 13:35:00,107.68,107.73,107.67,107.73,2300.0,90.0149,90.0567,90.0065,90.0567,2300.0
2014-08-08 13:40:00,107.75,107.81,107.75,107.78,1500.0,90.0734,90.1236,90.0734,90.0985,1500.0
2014-08-08 13:45:00,107.78,107.79,107.76,107.78,5900.0,90.0985,90.1068,90.0818,90.0985,5900.0
2014-08-08 13:50:00,107.78,107.8,107.72,107.72,2700.0,90.0985,90.1152,90.0483,90.0483,2700.0
2014-08-08 13:55:00,107.72,107.77,107.7,107.75,3500.0,90.0483,90.0901,90.0316,90.0734,3500.0
2014-08-08 14:00:00,107.76,107.79,107.74,107.77,6200.0,90.0818,90.1068,90.065,90.0901,6200.0
2014-08-08 14:05:00,107.78,107.85,107.78,107.78,5000.0,90.0985,90.157,90.0985,90.0985,5000.0
2014-08-08 14:10:00,107.78,107.78,107.72,107.72,1100.0,90.0985,90.0985,90.0483,90.0483,1100.0
2014-08-08 14:15:00,107.71,107.73,107.69,107.73,400.0,90.04,90.0567,90.0232,90.0567,400.0
2014-08-08 14:20:00,107.72,107.76,107.71,107.76,3400.0,90.0483,90.0818,90.04,90.0818,3400.0
2014-08-08 14:25:00,107.78,107.82,107.78,107.82,300.0,90.0985,90.1319,90.0985,90.1319,300.0
2014-08-08 14:30:00,107.78,107.83,107.78,107.82,800.0,90.0985,90.1403,90.0985,90.1319,800.0
2014-08-08 14:35:00,107.81,107.84,107.81,107.84,1100.0,90.1236,90.1486,90.1236,90.1486,1100.0
2014-08-08 14:40:00,107.83,107.86,107.76,107.77,6900.0,90.1403,90.1654,90.0818,90.0901,6900.0
2014-08-08 14:45:00,107.78,107.82,107.78,107.82,2100.0,90.0985,90.1319,90.0985,90.1319,2100.0
2014-08-08 14:50:00,107.81,107.81,107.8,107.81,8500.0,90.1236,90.1236,90.1152,90.1236,8500.0
2014-08-08 14:55:00,107.8,107.8,107.74,107.74,2200.0,90.1152,90.1152,90.065,90.065,2200.0
2014-08-08 15:00:00,107.73,107.73,107.72,107.73,5100.0,90.0567,90.0567,90.0483,90.0567,5100.0
2014-08-08 15:05:00,107.75,107.75,107.71,107.72,2400.0,90.0734,90.0734,90.04,90.0483,2400.0
2014-08-08 15:10:00,107.72,107.74,107.67,107.73,1400.0,90.0483,90.065,90.0065,90.0567,1400.0
2014-08-08 15:15:00,107.75,107.78,107.74,107.78,3800.0,90.0734,90.0985,90.065,90.0985,3800.0
2014-08-08 15:20:00,107.76,107.82,107.75,107.82,3100.0,90.0818,90.1319,90.0734,90.1319,3100.0
2014-08-08 15:25:00,107.83,107.92,107.82,107.9,7200.0,90.1403,90.2155,90.1319,90.1988,7200.0
2014-08-08 15:30:00,107.91,107.96,107.9,107.92,37100.0,90.2071,90.2489,90.1988,90.2155,37100.0
2014-08-08 15:35:00,107.92,107.94,107.9,107.94,11200.0,90.2155,90.2322,90.1988,90.2322,11200.0
2014-08-08 15:40:00,107.96,107.98,107.94,107.98,10700.0,90.2489,90.2657,90.2322,90.2657,10700.0
2014-08-08 15:45:00,107.99,107.99,107.95,107.96,4400.0,90.274,90.274,90.2406,90.2489,4400.0
2014-08-08 15:50:00,107.98,108.01,107.97,107.99,2600.0,90.2657,90.2907,90.2573,90.274,2600.0
2014-08-08 15:55:00,108.0,108.06,107.99,107.99,13400.0,90.2824,90.3325,90.274,90.274,13400.0
2014-08-11 09:30:00,108.46,108.5,108.12,108.44,9000.0,90.6669,90.7004,90.3827,90.6502,9000.0
2014-08-11 09:35:00,108.38,108.43,108.38,108.43,500.0,90.6,90.6418,90.6,90.6418,500.0
2014-08-11 09:40:00,108.41,108.42,108.32,108.34,2100.0,90.6251,90.6335,90.5499,90.5666,2100.0
2014-08-11 09:45:00,108.35,108.39,108.31,108.32,2700.0,90.575,90.6084,90.5415,90.5499,2700.0
2014-08-11 09:50:00,108.35,108.45,108.35,108.45,600.0,90.575,90.6586,90.575,90.6586,600.0
2014-08-11 09:55:00,108.51,108.55,108.47,108.55,1500.0,90.7087,90.7422,90.6753,90.7422,1500.0
2014-08-11 10:00:00,108.54,108.54,108.48,108.49,1700.0,90.7338,90.7338,90.6836,90.692,1700.0
2014-08-11 10:05:00,108.54,108.64,108.54,108.64,1700.0,90.7338,90.8174,90.7338,90.8174,1700.0
2014-08-11 10:10:00,108.62,108.65,108.6,108.6,3300.0,90.8007,90.8258,90.784,90.784,3300.0
2014-08-11 10:15:00,108.58,108.62,108.58,108.61,2100.0,90.7672,90.8007,90.7672,90.7923,2100.0
2014-08-11 10:20:00,108.57,108.58,108.57,108.58,200.0,90.7589,90.7672,90.7589,90.7672,200.0
2014-08-11 10:25:00,108.57,108.59,108.53,108.54,3200.0,90.7589,90.7756,90.7254,90.7338,3200.0
2014-08-11 10:30:00,108.55,108.57,108.51,108.57,2200.0,90.7422,90.7589,90.7087,90.7589,2200.0
2014-08-11 10:35:00,108.59,108.66,108.58,108.65,1700.0,90.7756,90.8341,90.7672,90.8258,1700.0
2014-08-11 10:40:00,108.65,108.66,108.63,108.63,900.0,90.8258,90.8341,90.809,90.809,900.0
2014-08-11 10:45:00,108.64,108.66,108.63,108.63,600.0,90.8174,90.8341,90.809,90.809,600.0
2014-08-11 10:50:00,108.67,108.67,108.55,108.62,4000.0,90.8425,90.8425,90.7422,90.8007,4000.0
2014-08-11 10:55:00,108.59,108.59,108.59,108.59,100.0,90.7756,90.7756,90.7756,90.7756,100.0
2014-08-11 11:00:00,108.54,108.57,108.54,108.57,1100.0,90.7338,90.7589,90.7338,90.7589,1100.0
2014-08-11 11:05:00,108.65,108.65,108.63,108.63,1400.0,90.8258,90.8258,90.809,90.809,1400.0
2014-08-11 11:10:00,108.67,108.71,108.67,108.71,800.0,90.8425,90.8759,90.8425,90.8759,800.0
2014-08-11 11:15:00,108.71,108.78,108.71,108.77,2300.0,90.8759,90.9344,90.8759,90.9261,2300.0
2014-08-11 11:20:00,108.8,108.82,108.78,108.78,5000.0,90.9511,90.9679,90.9344,90.9344,5000.0
2014-08-11 11:25:00,108.76,108.77,108.75,108.76,1800.0,90.9177,90.9261,90.9093,90.9177,1800.0
2014-08-11 11:30:00,108.77,108.78,108.75,108.78,700.0,90.9261,90.9344,90.9093,90.9344,700.0
2014-08-11 11:35:00,108.76,108.76,108.7,108.7,2500.0,90.9177,90.9177,90.8675,90.8675,2500.0
2014-08-11 11:40:00,108.71,108.73,108.71,108.73,800.0,90.8759,90.8926,90.8759,90.8926,800.0
2014-08-11 11:45:00,108.75,108.75,108.71,108.72,5200.0,90.9093,90.9093,90.8759,90.8843,5200.0
2014-08-11 11:50:00,108.73,108.73,108.7,108.7,1000.0,90.8926,90.8926,90.8675,90.8675,1000.0
2014-08-11 11:55:00,108.72,108.74,108.68,108.69,1700.0,90.8843,90.901,90.8508,90.8592,1700.0
2014-08-11 12:00:00,108.7,108.7,108.62,108.62,1600.0,90.8675,90.8675,90.8007,90.8007,1600.0
2014-08-11 12:05:00,108.63,108.65,108.63,108.63,700.0,90.809,90.8258,90.809,90.809,700.0
2014-08-11 12:10:00,108.62,108.64,108.59,108.63,2000.0,90.8007,90.8174,90.7756,90.809,2000.0
2014-08-11 12:15:00,108.59,108.62,108.59,108.62,1600.0,90.7756,90.8007,90.7756,90.8007,1600.0
2014-08-11 12:20:00,108.62,108.66,108.6,108.65,2200.0,90.8007,90.8341,90.784,90.8258,2200.0
2014-08-11 12:25:00,108.65,108.67,108.65,108.65,1500.0,90.8258,90.8425,90.8258,90.8258,1500.0
2014-08-11 12:30:00,108.65,108.66,108.62,108.64,6400.0,90.8258,90.8341,90.8007,90.8174,6400.0
2014-08-11 12:35:00,108.66,108.67,108.66,108.66,1000.0,90.8341,90.8425,90.8341,90.8341,1000.0
2014-08-11 12:40:00,108.68,108.69,108.66,108.68,4800.0,90.8508,90.8592,90.8341,90.8508,4800.0
2014-08-11 12:45:00,108.68,108.68,108.64,108.64,700.0,90.8508,90.8508,90.8174,90.8174,700.0
2014-08-11 12:50:00,108.64,108.65,108.64,108.64,500.0,90.8174,90.8258,90.8174,90.8174,500.0
2014-08-11 12:55:00,108.65,108.66,108.59,108.59,2900.0,90.8258,90.8341,90.7756,90.7756,2900.0
2014-08-11 13:00:00,108.61,108.62,108.61,108.62,1000.0,90.7923,90.8007,90.7923,90.8007,1000.0
2014-08-11 13:05:00,108.61,108.63,108.61,108.62,1400.0,90.7923,90.809,90.7923,90.8007,1400.0
2014-08-11 13:10:00,108.64,108.65,108.64,108.65,1800.0,90.8174,90.8258,90.8174,90.8258,1800.0
2014-08-11 13:15:00,108.63,108.64,108.6,108.61,800.0,90.809,90.8174,90.784,90.7923,800.0
2014-08-11 13:20:00,108.62,108.62,108.59,108.6,900.0,90.8007,90.8007,90.7756,90.784,900.0
2014-08-11 13:25:00,108.6,108.6,108.52,108.52,2800.0,90.784,90.784,90.7171,90.7171,2800.0
2014-08-11 13:30:00,108.54,108.55,108.52,108.55,4500.0,90.7338,90.7422,90.7171,90.7422,4500.0
2014-08-11 13:35:00,108.54,108.59,108.54,108.55,3100.0,90.7338,90.7756,90.7338,90.7422,3100.0
2014-08-11 13:40:00,108.57,108.58,108.57,108.57,600.0,90.7589,90.7672,90.7589,90.7589,600.0
2014-08-11 13:45:00,108.54,108.54,108.51,108.52,1600.0,90.7338,90.7338,90.7087,90.7171,1600.0
2014-08-11 13:50:00,108.55,108.55,108.44,108.44,1600.0,90.7422,90.7422,90.6502,90.6502,1600.0
2014-08-11 13:55:00,108.44,108.44,108.36,108.41,5100.0,90.6502,90.6502,90.5833,90.6251,5100.0
2014-08-11 14:00:00,108.38,108.39,108.31,108.35,5900.0,90.6,90.6084,90.5415,90.575,5900.0
2014-08-11 14:05:00,108.37,108.39,108.36,108.37,2400.0,90.5917,90.6084,90.5833,90.5917,2400.0
2014-08-11 14:10:00,108.39,108.4,108.37,108.37,400.0,90.6084,90.6168,90.5917,90.5917,400.0
2014-08-11 14:15:00,108.4,108.46,108.4,108.46,200.0,90.6168,90.6669,90.6168,90.6669,200.0
2014-08-11 14:20:00,108.43,108.44,108.43,108.43,1700.0,90.6418,90.6502,90.6418,90.6418,1700.0
2014-08-11 14:25:00,108.43,108.45,108.4,108.41,1600.0,90.6418,90.6586,90.6168,90.6251,1600.0
2014-08-11 14:30:00,108.39,108.4,108.36,108.4,1500.0,90.6084,90.6168,90.5833,90.6168,1500.0
2014-08-11 14:35:00,108.42,108.42,108.42,108.42,200.0,90.6335,90.6335,90.6335,90.6335,200.0
2014-08-11 14:40:00,108.4,108.43,108.38,108.42,8000.0,90.6168,90.6418,90.6,90.6335,8000.0
2014-08-11 14:45:00,108.43,108.45,108.43,108.43,2700.0,90.6418,90.6586,90.6418,90.6418,2700.0
2014-08-11 14:50:00,108.44,108.44,108.39,108.4,2600.0,90.6502,90.6502,90.6084,90.6168,2600.0
2014-08-11 14:55:00,108.42,108.45,108.39,108.39,1900.0,90.6335,90.6586,90.6084,90.6084,1900.0
2014-08-11 15:00:00,108.41,108.46,108.39,108.46,2300.0,90.6251,90.6669,90.6084,90.6669,2300.0
2014-08-11 15:05:00,108.45,108.49,108.45,108.49,4300.0,90.6586,90.692,90.6586,90.692,4300.0
2014-08-11 15:10:00,108.46,108.5,108.46,108.49,2400.0,90.6669,90.7004,90.6669,90.692,2400.0
2014-08-11 15:15:00,108.5,108.5,108.46,108.47,4200.0,90.7004,90.7004,90.6669,90.6753,4200.0
2014-08-11 15:20:00,108.47,108.48,108.42,108.44,2200.0,90.6753,90.6836,90.6335,90.6502,2200.0
2014-08-11 15:25:00,108.44,108.45,108.4,108.4,2200.0,90.6502,90.6586,90.6168,90.6168,2200.0
2014-08-11 15:30:00,108.4,108.42,108.39,108.42,5700.0,90.6168,90.6335,90.6084,90.6335,5700.0
2014-08-11 15:35:00,108.42,108.44,108.42,108.42,1900.0,90.6335,90.6502,90.6335,90.6335,1900.0
2014-08-11 15:40:00,108.42,108.42,108.33,108.33,15300.0,90.6335,90.6335,90.5582,90.5582,15300.0
2014-08-11 15:45:00,108.33,108.35,108.31,108.31,10800.0,90.5582,90.575,90.5415,90.5415,10800.0
2014-08-11 15:50:00,108.34,108.4,108.33,108.39,4900.0,90.5666,90.6168,90.5582,90.6084,4900.0
2014-08-11 15:55:00,108.38,108.4,108.34,108.36,10600.0,90.6,90.6168,90.5666,90.5833,10600.0
2014-08-12 09:30:00,108.21,108.24,108.17,108.24,2200.0,90.4579,90.483,90.4245,90.483,2200.0
2014-08-12 09:35:00,108.26,108.39,108.26,108.38,1900.0,90.4997,90.6084,90.4997,90.6,1900.0
2014-08-12 09:40:00,108.42,108.47,108.41,108.44,700.0,90.6335,90.6753,90.6251,90.6502,700.0
2014-08-12 09:45:00,108.43,108.49,108.43,108.48,700.0,90.6418,90.692,90.6418,90.6836,700.0
2014-08-12 09:50:00,108.5,108.5,108.35,108.35,400.0,90.7004,90.7004,90.575,90.575,400.0
2014-08-12 09:55:00,108.34,108.45,108.34,108.43,900.0,90.5666,90.6586,90.5666,90.6418,900.0
2014-08-12 10:00:00,108.44,108.44,108.38,108.41,6200.0,90.6502,90.6502,90.6,90.6251,6200.0
2014-08-12 10:05:00,108.49,108.5,108.33,108.37,5200.0,90.692,90.7004,90.5582,90.5917,5200.0
2014-08-12 10:10:00,108.29,108.36,108.24,108.36,1600.0,90.5248,90.5833,90.483,90.5833,1600.0
2014-08-12 10:15:00,108.33,108.4,108.31,108.4,3300.0,90.5582,90.6168,90.5415,90.6168,3300.0
2014-08-12 10:20:00,108.39,108.45,108.39,108.42,700.0,90.6084,90.6586,90.6084,90.6335,700.0
2014-08-12 10:25:00,108.4,108.4,108.4,108.4,100.0,90.6168,90.6168,90.6168,90.6168,100.0
2014-08-12 10:30:00,108.4,108.4,108.31,108.32,500.0,90.6168,90.6168,90.5415,90.5499,500.0
2014-08-12 10:35:00,108.34,108.39,108.32,108.36,7700.0,90.5666,90.6084,90.5499,90.5833,7700.0
2014-08-12 10:40:00,108.34,108.41,108.24,108.25,5400.0,90.5666,90.6251,90.483,90.4914,5400.0
2014-08-12 10:45:00,108.25,108.25,108.18,108.19,4500.0,90.4914,90.4914,90.4329,90.4412,4500.0
2014-08-12 10:50:00,108.16,108.2,108.16,108.18,600.0,90.4161,90.4496,90.4161,90.4329,600.0
2014-08-12 10:55:00,108.21,108.22,108.2,108.2,4000.0,90.4579,90.4663,90.4496,90.4496,4000.0
2014-08-12 11:00:00,108.19,108.19,107.99,108.01,1300.0,90.4412,90.4412,90.274,90.2907,1300.0
2014-08-12 11:05:00,108.0,108.0,107.94,107.98,1800.0,90.2824,90.2824,90.2322,90.2657,1800.0
2014-08-12 11:10:00,107.98,108.04,107.98,108.04,2300.0,90.2657,90.3158,90.2657,90.3158,2300.0
2014-08-12 11:15:00,108.03,108.03,107.99,108.03,1700.0,90.3075,90.3075,90.274,90.3075,1700.0
2014-08-12 11:20:00,108.06,108.06,108.02,108.03,3400.0,90.3325,90.3325,90.2991,90.3075,3400.0
2014-08-12 11:25:00,108.0,108.05,108.0,108.05,1800.0,90.2824,90.3242,90.2824,90.3242,1800.0
2014-08-12 11:30:00,108.07,108.13,108.07,108.11,1300.0,90.3409,90.3911,90.3409,90.3743,1300.0
2014-08-12 11:35:00,108.11,108.14,108.11,108.11,1500.0,90.3743,90.3994,90.3743,90.3743,1500.0
2014-08-12 11:40:00,108.08,108.09,108.06,108.09,3400.0,90.3493,90.3576,90.3325,90.3576,3400.0
2014-08-12 11:45:00,108.08,108.11,108.08,108.11,200.0,90.3493,90.3743,90.3493,90.3743,200.0
2014-08-12 11:50:00,108.11,108.13,108.11,108.13,400.0,90.3743,90.3911,90.3743,90.3911,400.0
2014-08-12 11:55:00,108.06,108.11,108.06,108.11,900.0,90.3325,90.3743,90.3325,90.3743,900.0
2014-08-12 12:00:00,108.04,108.04,107.99,108.0,1800.0,90.3158,90.3158,90.274,90.2824,1800.0
2014-08-12 12:05:00,108.01,108.06,107.99,108.06,900.0,90.2907,90.3325,90.274,90.3325,900.0
2014-08-12 12:10:00,108.07,108.12,108.04,108.12,2100.0,90.3409,90.3827,90.3158,90.3827,2100.0
2014-08-12 12:15:00,108.1,108.1,108.09,108.09,3500.0,90.366,90.366,90.3576,90.3576,3500.0
2014-08-12 12:20:00,108.06,108.06,108.05,108.05,1100.0,90.3325,90.3325,90.3242,90.3242,1100.0
2014-08-12 12:25:00,108.12,108.12,108.08,108.08,2100.0,90.3827,90.3827,90.3493,90.3493,2100.0
2014-08-12 12:30:00,108.1,108.12,108.1,108.12,400.0,90.366,90.3827,90.366,90.3827,400.0
2014-08-12 12:35:00,108.13,108.24,108.13,108.23,1500.0,90.3911,90.483,90.3911,90.4747,1500.0
2014-08-12 12:40:00,108.21,108.3,108.21,108.26,1900.0,90.4579,90.5332,90.4579,90.4997,1900.0
2014-08-12 12:45:00,108.28,108.28,108.23,108.23,1800.0,90.5165,90.5165,90.4747,90.4747,1800.0
2014-08-12 12:50:00,108.23,108.23,108.21,108.22,5200.0,90.4747,90.4747,90.4579,90.4663,5200.0
2014-08-12 12:55:00,108.21,108.25,108.21,108.23,700.0,90.4579,90.4914,90.4579,90.4747,700.0
2014-08-12 13:00:00,108.21,108.21,108.2,108.2,700.0,90.4579,90.4579,90.4496,90.4496,700.0
2014-08-12 13:05:00,108.21,108.27,108.21,108.26,5400.0,90.4579,90.5081,90.4579,90.4997,5400.0
2014-08-12 13:10:00,108.27,108.27,108.26,108.27,600.0,90.5081,90.5081,90.4997,90.5081,600.0
2014-08-12 13:15:00,108.23,108.25,108.22,108.25,800.0,90.4747,90.4914,90.4663,90.4914,800.0
2014-08-12 13:20:00,108.23,108.23,108.14,108.15,3000.0,90.4747,90.4747,90.3994,90.4078,3000.0
2014-08-12 13:25:00,108.18,108.21,108.18,108.18,4700.0,90.4329,90.4579,90.4329,90.4329,4700.0
2014-08-12 13:30:00,108.2,108.2,108.1,108.1,3100.0,90.4496,90.4496,90.366,90.366,3100.0
2014-08-12 13:35:00,108.07,108.11,108.07,108.11,3700.0,90.3409,90.3743,90.3409,90.3743,3700.0
2014-08-12 13:40:00,108.1,108.11,108.09,108.11,700.0,90.366,90.3743,90.3576,90.3743,700.0
2014-08-12 13:45:00,108.11,108.11,108.06,108.09,1700.0,90.3743,90.3743,90.3325,90.3576,1700.0
2014-08-12 13:50:00,108.08,108.14,108.08,108.14,4000.0,90.3493,90.3994,90.3493,90.3994,4000.0
2014-08-12 13:55:00,108.1,108.13,108.1,108.12,1400.0,90.366,90.3911,90.366,90.3827,1400.0
2014-08-12 14:00:00,108.07,108.11,108.07,108.11,2000.0,90.3409,90.3743,90.3409,90.3743,2000.0
2014-08-12 14:05:00,108.08,108.09,107.96,107.96,2300.0,90.3493,90.3576,90.2489,90.2489,2300.0
2014-08-12 14:10:00,107.96,107.97,107.94,107.94,2600.0,90.2489,90.2573,90.2322,90.2322,2600.0
2014-08-12 14:15:00,107.97,107.99,107.92,107.95,8400.0,90.2573,90.274,90.2155,90.2406,8400.0
2014-08-12 14:20:00,107.98,108.0,107.94,107.97,4900.0,90.2657,90.2824,90.2322,90.2573,4900.0
2014-08-12 14:25:00,107.98,107.98,107.88,107.9,7000.0,90.2657,90.2657,90.1821,90.1988,7000.0
2014-08-12 14:30:00,107.92,107.93,107.86,107.93,1400.0,90.2155,90.2239,90.1654,90.2239,1400.0
2014-08-12 14:35:00,107.87,107.96,107.87,107.96,9500.0,90.1737,90.2489,90.1737,90.2489,9500.0
2014-08-12 14:40:00,108.0,108.04,107.97,108.04,7200.0,90.2824,90.3158,90.2573,90.3158,7200.0
2014-08-12 14:45:00,108.0,108.02,107.96,107.96,2900.0,90.2824,90.2991,90.2489,90.2489,2900.0
2014-08-12 14:50:00,107.97,108.02,107.97,108.01,5300.0,90.2573,90.2991,90.2573,90.2907,5300.0
2014-08-12 14:55:00,108.0,108.0,107.99,108.0,300.0,90.2824,90.2824,90.274,90.2824,300.0
2014-08-12 15:00:00,107.97,107.99,107.97,107.99,500.0,90.2573,90.274,90.2573,90.274,500.0
2014-08-12 15:05:00,107.99,108.1,107.99,108.1,4700.0,90.274,90.366,90.274,90.366,4700.0
2014-08-12 15:10:00,108.11,108.11,108.07,108.1,3100.0,90.3743,90.3743,90.3409,90.366,3100.0
2014-08-12 15:15:00,108.06,108.07,108.04,108.05,4800.0,90.3325,90.3409,90.3158,90.3242,4800.0
2014-08-12 15:20:00,108.05,108.08,108.04,108.07,1700.0,90.3242,90.3493,90.3158,90.3409,1700.0
2014-08-12 15:25:00,108.1,108.1,108.05,108.05,600.0,90.366,90.366,90.3242,90.3242,600.0
2014-08-12 15:30:00,108.04,108.06,108.04,108.06,3000.0,90.3158,90.3325,90.3158,90.3325,3000.0
2014-08-12 15:35:00,108.09,108.14,108.09,108.14,7700.0,90.3576,90.3994,90.3576,90.3994,7700.0
2014-08-12 15:40:00,108.15,108.24,108.15,108.22,4400.0,90.4078,90.483,90.4078,90.4663,4400.0
2014-08-12 15:45:00,108.22,108.22,108.18,108.2,3500.0,90.4663,90.4663,90.4329,90.4496,3500.0
2014-08-12 15:50:00,108.19,108.22,108.17,108.18,10700.0,90.4412,90.4663,90.4245,90.4329,10700.0
2014-08-12 15:55:00,108.18,108.2,108.17,108.19,9200.0,90.4329,90.4496,90.4245,90.4412,9200.0
2014-08-13 09:30:00,108.55,108.69,108.55,108.69,3500.0,90.7422,90.8592,90.7422,90.8592,3500.0
2014-08-13 09:35:00,108.65,108.67,108.64,108.66,1300.0,90.8258,90.8425,90.8174,90.8341,1300.0
2014-08-13 09:40:00,108.63,108.63,108.6,108.6,300.0,90.809,90.809,90.784,90.784,300.0
2014-08-13 09:45:00,108.56,108.56,108.53,108.54,800.0,90.7505,90.7505,90.7254,90.7338,800.0
2014-08-13 09:50:00,108.51,108.56,108.51,108.54,500.0,90.7087,90.7505,90.7087,90.7338,500.0
2014-08-13 09:55:00,108.45,108.48,108.44,108.48,1000.0,90.6586,90.6836,90.6502,90.6836,1000.0
2014-08-13 10:00:00,108.47,108.55,108.47,108.55,2900.0,90.6753,90.7422,90.6753,90.7422,2900.0
2014-08-13 10:05:00,108.52,108.61,108.51,108.55,2700.0,90.7171,90.7923,90.7087,90.7422,2700.0
2014-08-13 10:10:00,108.52,108.53,108.45,108.45,1800.0,90.7171,90.7254,90.6586,90.6586,1800.0
2014-08-13 10:15:00,108.48,108.53,108.43,108.53,6500.0,90.6836,90.7254,90.6418,90.7254,6500.0
2014-08-13 10:20:00,108.53,108.6,108.52,108.6,5000.0,90.7254,90.784,90.7171,90.784,5000.0
2014-08-13 10:25:00,108.58,108.6,108.55,108.55,3700.0,90.7672,90.784,90.7422,90.7422,3700.0
2014-08-13 10:30:00,108.58,108.59,108.56,108.59,2200.0,90.7672,90.7756,90.7505,90.7756,2200.0
2014-08-13 10:35:00,108.6,108.67,108.58,108.67,2000.0,90.784,90.8425,90.7672,90.8425,2000.0
2014-08-13 10:40:00,108.69,108.7,108.61,108.63,7300.0,90.8592,90.8675,90.7923,90.809,7300.0
2014-08-13 10:45:00,108.64,108.67,108.63,108.63,1600.0,90.8174,90.8425,90.809,90.809,1600.0
2014-08-13 10:50:00,108.68,108.68,108.62,108.62,1700.0,90.8508,90.8508,90.8007,90.8007,1700.0
2014-08-13 10:55:00,108.67,108.72,108.64,108.71,1700.0,90.8425,90.8843,90.8174,90.8759,1700.0
2014-08-13 11:00:00,108.71,108.84,108.7,108.81,5100.0,90.8759,90.9846,90.8675,90.9595,5100.0
2014-08-13 11:05:00,108.82,108.92,108.82,108.92,10600.0,90.9679,91.0515,90.9679,91.0515,10600.0
2014-08-13 11:10:00,108.96,109.01,108.96,108.99,7600.0,91.0849,91.1267,91.0849,91.11,7600.0
2014-08-13 11:15:00,108.99,108.99,108.92,108.94,4100.0,91.11,91.11,91.0515,91.0682,4100.0
2014-08-13 11:20:00,108.96,108.96,108.93,108.93,3400.0,91.0849,91.0849,91.0598,91.0598,3400.0
2014-08-13 11:25:00,108.94,108.97,108.93,108.96,4200.0,91.0682,91.0933,91.0598,91.0849,4200.0
2014-08-13 11:30:00,108.97,109.01,108.94,109.01,12900.0,91.0933,91.1267,91.0682,91.1267,12900.0
2014-08-13 11:35:00,109.03,109.03,108.96,108.96,800.0,91.1434,91.1434,91.0849,91.0849,800.0
2014-08-13 11:40:00,108.98,108.99,108.95,108.99,2800.0,91.1016,91.11,91.0765,91.11,2800.0
2014-08-13 11:45:00,108.99,108.99,108.96,108.97,700.0,91.11,91.11,91.0849,91.0933,700.0
2014-08-13 11:50:00,108.97,108.99,108.94,108.94,6000.0,91.0933,91.11,91.0682,91.0682,6000.0
2014-08-13 11:55:00,108.93,108.94,108.9,108.9,5800.0,91.0598,91.0682,91.0347,91.0347,5800.0
2014-08-13 12:00:00,108.9,108.92,108.9,108.91,600.0,91.0347,91.0515,91.0347,91.0431,600.0
2014-08-13 12:05:00,108.91,108.91,108.81,108.84,6200.0,91.0431,91.0431,90.9595,90.9846,6200.0
2014-08-13 12:10:00,108.83,108.87,108.82,108.87,4000.0,90.9762,91.0097,90.9679,91.0097,4000.0
2014-08-13 12:15:00,108.87,108.87,108.83,108.85,4000.0,91.0097,91.0097,90.9762,90.9929,4000.0
2014-08-13 12:20:00,108.84,108.85,108.81,108.85,8400.0,90.9846,90.9929,90.9595,90.9929,8400.0
2014-08-13 12:25:00,108.85,108.89,108.85,108.88,4300.0,90.9929,91.0264,90.9929,91.018,4300.0
2014-08-13 12:30:00,108.89,108.9,108.88,108.9,600.0,91.0264,91.0347,91.018,91.0347,600.0
2014-08-13 12:35:00,108.89,108.89,108.87,108.87,200.0,91.0264,91.0264,91.0097,91.0097,200.0
2014-08-13 12:40:00,108.85,108.87,108.85,108.86,6600.0,90.9929,91.0097,90.9929,91.0013,6600.0
2014-08-13 12:45:00,108.87,108.96,108.86,108.93,3000.0,91.0097,91.0849,91.0013,91.0598,3000.0
2014-08-13 12:50:00,108.93,108.95,108.92,108.92,4100.0,91.0598,91.0765,91.0515,91.0515,4100.0
2014-08-13 12:55:00,108.9,108.92,108.88,108.92,1500.0,91.0347,91.0515,91.018,91.0515,1500.0
2014-08-13 13:00:00,108.92,108.92,108.88,108.92,2500.0,91.0515,91.0515,91.018,91.0515,2500.0
2014-08-13 13:05:00,108.94,108.95,108.91,108.92,4300.0,91.0682,91.0765,91.0431,91.0515,4300.0
2014-08-13 13:10:00,108.94,108.94,108.91,108.91,6900.0,91.0682,91.0682,91.0431,91.0431,6900.0
2014-08-13 13:15:00,108.91,108.91,108.88,108.88,700.0,91.0431,91.0431,91.018,91.018,700.0
2014-08-13 13:20:00,108.9,108.93,108.88,108.93,15500.0,91.0347,91.0598,91.018,91.0598,15500.0
2014-08-13 13:25:00,108.94,108.94,108.93,108.93,6100.0,91.0682,91.0682,91.0598,91.0598,6100.0
2014-08-13 13:30:00,108.92,108.94,108.91,108.93,5100.0,91.0515,91.0682,91.0431,91.0598,5100.0
2014-08-13 13:35:00,108.93,108.97,108.93,108.96,11900.0,91.0598,91.0933,91.0598,91.0849,11900.0
2014-08-13 13:40:00,108.97,109.0,108.96,108.96,6800.0,91.0933,91.1183,91.0849,91.0849,6800.0
2014-08-13 13:45:00,108.96,109.0,108.95,108.98,7000.0,91.0849,91.1183,91.0765,91.1016,7000.0
2014-08-13 13:50:00,108.96,108.97,108.95,108.96,2000.0,91.0849,91.0933,91.0765,91.0849,2000.0
2014-08-13 13:55:00,108.96,108.96,108.95,108.95,400.0,91.0849,91.0849,91.0765,91.0765,400.0
2014-08-13 14:00:00,108.95,108.95,108.94,108.94,500.0,91.0765,91.0765,91.0682,91.0682,500.0
2014-08-13 14:05:00,108.94,108.94,108.83,108.86,8000.0,91.0682,91.0682,90.9762,91.0013,8000.0
2014-08-13 14:10:00,108.86,108.86,108.86,108.86,1200.0,91.0013,91.0013,91.0013,91.0013,1200.0
2014-08-13 14:15:00,108.88,108.9,108.87,108.87,1000.0,91.018,91.0347,91.0097,91.0097,1000.0
2014-08-13 14:20:00,108.83,108.85,108.83,108.84,4700.0,90.9762,90.9929,90.9762,90.9846,4700.0
2014-08-13 14:25:00,108.87,108.87,108.84,108.84,4300.0,91.0097,91.0097,90.9846,90.9846,4300.0
2014-08-13 14:30:00,108.85,108.87,108.85,108.87,3300.0,90.9929,91.0097,90.9929,91.0097,3300.0
2014-08-13 14:35:00,108.87,108.92,108.87,108.89,3600.0,91.0097,91.0515,91.0097,91.0264,3600.0
2014-08-13 14:40:00,108.89,108.91,108.88,108.88,2300.0,91.0264,91.0431,91.018,91.018,2300.0
2014-08-13 14:45:00,108.89,108.91,108.87,108.88,4700.0,91.0264,91.0431,91.0097,91.018,4700.0
2014-08-13 14:50:00,108.88,108.89,108.87,108.89,2100.0,91.018,91.0264,91.0097,91.0264,2100.0
2014-08-13 14:55:00,108.9,108.9,108.87,108.87,2400.0,91.0347,91.0347,91.0097,91.0097,2400.0
2014-08-13 15:00:00,108.88,108.9,108.83,108.85,5800.0,91.018,91.0347,90.9762,90.9929,5800.0
2014-08-13 15:05:00,108.85,108.89,108.85,108.85,6200.0,90.9929,91.0264,90.9929,90.9929,6200.0
2014-08-13 15:10:00,108.87,108.88,108.85,108.88,3900.0,91.0097,91.018,90.9929,91.018,3900.0
2014-08-13 15:15:00,108.88,108.89,108.86,108.88,4100.0,91.018,91.0264,91.0013,91.018,4100.0
2014-08-13 15:20:00,108.88,108.93,108.88,108.93,4900.0,91.018,91.0598,91.018,91.0598,4900.0
2014-08-13 15:25:00,108.93,108.93,108.9,108.9,7400.0,91.0598,91.0598,91.0347,91.0347,7400.0
2014-08-13 15:30:00,108.89,108.89,108.87,108.87,10000.0,91.0264,91.0264,91.0097,91.0097,10000.0
2014-08-13 15:35:00,108.88,108.89,108.87,108.87,2400.0,91.018,91.0264,91.0097,91.0097,2400.0
2014-08-13 15:40:00,108.87,108.92,108.86,108.91,19900.0,91.0097,91.0515,91.0013,91.0431,19900.0
2014-08-13 15:45:00,108.95,108.95,108.93,108.94,6400.0,91.0765,91.0765,91.0598,91.0682,6400.0
2014-08-13 15:50:00,108.96,108.97,108.94,108.96,6700.0,91.0849,91.0933,91.0682,91.0849,6700.0
2014-08-13 15:55:00,108.94,108.94,108.91,108.93,5900.0,91.0682,91.0682,91.0431,91.0598,5900.0
2014-08-14 09:30:00,109.12,109.21,109.08,109.21,2700.0,91.2186,91.2939,91.1852,91.2939,2700.0
2014-08-14 09:35:00,109.16,109.18,109.16,109.18,600.0,91.2521,91.2688,91.2521,91.2688,600.0
2014-08-14 09:40:00,109.09,109.09,109.09,109.09,1900.0,91.1936,91.1936,91.1936,91.1936,1900.0
2014-08-14 09:45:00,109.13,109.14,109.12,109.14,900.0,91.227,91.2354,91.2186,91.2354,900.0
2014-08-14 09:50:00,109.15,109.17,109.1,109.12,5000.0,91.2437,91.2604,91.2019,91.2186,5000.0
2014-08-14 09:55:00,109.11,109.17,109.11,109.17,2600.0,91.2103,91.2604,91.2103,91.2604,2600.0
2014-08-14 10:00:00,109.16,109.16,109.1,109.1,1400.0,91.2521,91.2521,91.2019,91.2019,1400.0
2014-08-14 10:05:00,109.13,109.14,109.03,109.03,1300.0,91.227,91.2354,91.1434,91.1434,1300.0
2014-08-14 10:10:00,109.05,109.09,109.04,109.09,2000.0,91.1601,91.1936,91.1518,91.1936,2000.0
2014-08-14 10:15:00,109.18,109.18,109.13,109.13,2600.0,91.2688,91.2688,91.227,91.227,2600.0
2014-08-14 10:20:00,109.15,109.2,109.15,109.17,1000.0,91.2437,91.2855,91.2437,91.2604,1000.0
2014-08-14 10:25:00,109.19,109.21,109.16,109.16,3600.0,91.2772,91.2939,91.2521,91.2521,3600.0
2014-08-14 10:30:00,109.24,109.27,109.24,109.24,3300.0,91.319,91.344,91.319,91.319,3300.0
2014-08-14 10:35:00,109.25,109.26,109.21,109.21,1000.0,91.3273,91.3357,91.2939,91.2939,1000.0
2014-08-14 10:40:00,109.21,109.24,109.21,109.24,2100.0,91.2939,91.319,91.2939,91.319,2100.0
2014-08-14 10:45:00,109.31,109.31,109.26,109.27,700.0,91.3775,91.3775,91.3357,91.344,700.0
2014-08-14 10:50:00,109.24,109.26,109.18,109.18,4900.0,91.319,91.3357,91.2688,91.2688,4900.0
2014-08-14 10:55:00,109.19,109.19,109.18,109.18,300.0,91.2772,91.2772,91.2688,91.2688,300.0
2014-08-14 11:00:00,109.21,109.23,109.2,109.23,700.0,91.2939,91.3106,91.2855,91.3106,700.0
2014-08-14 11:05:00,109.24,109.25,109.23,109.24,500.0,91.319,91.3273,91.3106,91.319,500.0
2014-08-14 11:10:00,109.27,109.28,109.26,109.26,2000.0,91.344,91.3524,91.3357,91.3357,2000.0
2014-08-14 11:15:00,109.27,109.31,109.26,109.31,2800.0,91.344,91.3775,91.3357,91.3775,2800.0
2014-08-14 11:20:00,109.3,109.33,109.28,109.33,12300.0,91.3691,91.3942,91.3524,91.3942,12300.0
2014-08-14 11:25:00,109.32,109.32,109.26,109.28,4300.0,91.3858,91.3858,91.3357,91.3524,4300.0
2014-08-14 11:30:00,109.3,109.3,109.25,109.25,1000.0,91.3691,91.3691,91.3273,91.3273,1000.0
2014-08-14 11:35:00,109.26,109.26,109.22,109.22,800.0,91.3357,91.3357,91.3022,91.3022,800.0
2014-08-14 11:40:00,109.23,109.26,109.23,109.23,4000.0,91.3106,91.3357,91.3106,91.3106,4000.0
2014-08-14 11:45:00,109.27,109.27,109.24,109.26,1200.0,91.344,91.344,91.319,91.3357,1200.0
2014-08-14 11:50:00,109.26,109.26,109.25,109.25,400.0,91.3357,91.3357,91.3273,91.3273,400.0
2014-08-14 11:55:00,109.26,109.3,109.26,109.3,1100.0,91.3357,91.3691,91.3357,91.3691,1100.0
2014-08-14 12:00:00,109.32,109.33,109.3,109.32,700.0,91.3858,91.3942,91.3691,91.3858,700.0
2014-08-14 12:05:00,109.32,109.32,109.31,109.31,1900.0,91.3858,91.3858,91.3775,91.3775,1900.0
2014-08-14 12:10:00,109.3,109.3,109.3,109.3,100.0,91.3691,91.3691,91.3691,91.3691,100.0
2014-08-14 12:15:00,109.32,109.32,109.3,109.3,2200.0,91.3858,91.3858,91.3691,91.3691,2200.0
2014-08-14 12:20:00,109.3,109.3,109.28,109.28,600.0,91.3691,91.3691,91.3524,91.3524,600.0
2014-08-14 12:25:00,109.28,109.31,109.26,109.29,2400.0,91.3524,91.3775,91.3357,91.3608,2400.0
2014-08-14 12:30:00,109.31,109.32,109.31,109.31,500.0,91.3775,91.3858,91.3775,91.3775,500.0
2014-08-14 12:35:00,109.28,109.28,109.28,109.28,100.0,91.3524,91.3524,91.3524,91.3524,100.0
2014-08-14 12:40:00,109.32,109.32,109.31,109.32,900.0,91.3858,91.3858,91.3775,91.3858,900.0
2014-08-14 12:45:00,109.3,109.31,109.3,109.31,1200.0,91.3691,91.3775,91.3691,91.3775,1200.0
2014-08-14 12:50:00,109.35,109.35,109.35,109.35,100.0,91.4109,91.4109,91.4109,91.4109,100.0
2014-08-14 12:55:00,109.31,109.31,109.31,109.31,100.0,91.3775,91.3775,91.3775,91.3775,100.0
2014-08-14 13:00:00,109.32,109.32,109.3,109.31,1700.0,91.3858,91.3858,91.3691,91.3775,1700.0
2014-08-14 13:05:00,109.31,109.31,109.31,109.31,0.0,91.3775,91.3775,91.3775,91.3775,0.0
2014-08-14 13:10:00,109.32,109.33,109.32,109.33,200.0,91.3858,91.3942,91.3858,91.3942,200.0
2014-08-14 13:15:00,109.39,109.43,109.39,109.43,2800.0,91.4444,91.4778,91.4444,91.4778,2800.0
2014-08-14 13:20:00,109.42,109.42,109.38,109.38,9900.0,91.4694,91.4694,91.436,91.436,9900.0
2014-08-14 13:25:00,109.4,109.4,109.37,109.37,900.0,91.4527,91.4527,91.4276,91.4276,900.0
2014-08-14 13:30:00,109.35,109.35,109.33,109.34,1400.0,91.4109,91.4109,91.3942,91.4026,1400.0
2014-08-14 13:35:00,109.34,109.34,109.33,109.33,1400.0,91.4026,91.4026,91.3942,91.3942,1400.0
2014-08-14 13:40:00,109.32,109.34,109.3,109.3,2900.0,91.3858,91.4026,91.3691,91.3691,2900.0
2014-08-14 13:45:00,109.31,109.31,109.29,109.3,4900.0,91.3775,91.3775,91.3608,91.3691,4900.0
2014-08-14 13:50:00,109.29,109.3,109.28,109.3,3100.0,91.3608,91.3691,91.3524,91.3691,3100.0
2014-08-14 13:55:00,109.31,109.31,109.29,109.29,1000.0,91.3775,91.3775,91.3608,91.3608,1000.0
2014-08-14 14:00:00,109.31,109.31,109.29,109.29,500.0,91.3775,91.3775,91.3608,91.3608,500.0
2014-08-14 14:05:00,109.28,109.31,109.28,109.31,700.0,91.3524,91.3775,91.3524,91.3775,700.0
2014-08-14 14:10:00,109.31,109.31,109.3,109.31,2400.0,91.3775,91.3775,91.3691,91.3775,2400.0
2014-08-14 14:15:00,109.3,109.3,109.26,109.27,5600.0,91.3691,91.3691,91.3357,91.344,5600.0
2014-08-14 14:20:00,109.28,109.3,109.27,109.3,1600.0,91.3524,91.3691,91.344,91.3691,1600.0
2014-08-14 14:25:00,109.3,109.32,109.3,109.31,600.0,91.3691,91.3858,91.3691,91.3775,600.0
2014-08-14 14:30:00,109.32,109.33,109.32,109.33,500.0,91.3858,91.3942,91.3858,91.3942,500.0
2014-08-14 14:35:00,109.36,109.36,109.33,109.33,700.0,91.4193,91.4193,91.3942,91.3942,700.0
2014-08-14 14:40:00,109.34,109.36,109.33,109.33,900.0,91.4026,91.4193,91.3942,91.3942,900.0
2014-08-14 14:45:00,109.33,109.34,109.32,109.33,9200.0,91.3942,91.4026,91.3858,91.3942,9200.0
2014-08-14 14:50:00,109.33,109.35,109.33,109.34,1800.0,91.3942,91.4109,91.3942,91.4026,1800.0
2014-08-14 14:55:00,109.34,109.35,109.34,109.35,500.0,91.4026,91.4109,91.4026,91.4109,500.0
2014-08-14 15:00:00,109.36,109.36,109.35,109.35,2900.0,91.4193,91.4193,91.4109,91.4109,2900.0
2014-08-14 15:05:00,109.37,109.38,109.36,109.37,2600.0,91.4276,91.436,91.4193,91.4276,2600.0
2014-08-14 15:10:00,109.37,109.37,109.37,109.37,0.0,91.4276,91.4276,91.4276,91.4276,0.0
2014-08-14 15:15:00,109.38,109.39,109.36,109.36,34800.0,91.436,91.4444,91.4193,91.4193,34800.0
2014-08-14 15:20:00,109.37,109.38,109.37,109.38,700.0,91.4276,91.436,91.4276,91.436,700.0
2014-08-14 15:25:00,109.38,109.39,109.37,109.38,2600.0,91.436,91.4444,91.4276,91.436,2600.0
2014-08-14 15:30:00,109.4,109.42,109.38,109.38,7400.0,91.4527,91.4694,91.436,91.436,7400.0
2014-08-14 15:35:00,109.39,109.4,109.36,109.36,9900.0,91.4444,91.4527,91.4193,91.4193,9900.0
2014-08-14 15:40:00,109.37,109.38,109.36,109.37,20700.0,91.4276,91.436,91.4193,91.4276,20700.0
2014-08-14 15:45:00,109.36,109.38,109.36,109.38,12700.0,91.4193,91.436,91.4193,91.436,12700.0
2014-08-14 15:50:00,109.38,109.4,109.37,109.4,7300.0,91.436,91.4527,91.4276,91.4527,7300.0
2014-08-14 15:55:00,109.39,109.45,109.39,109.45,26400.0,91.4444,91.4945,91.4444,91.4945,26400.0
2014-08-15 09:30:00,109.9,109.92,109.82,109.82,8100.0,91.8707,91.8874,91.8038,91.8038,8100.0
2014-08-15 09:35:00,109.85,109.86,109.81,109.82,3900.0,91.8289,91.8372,91.7955,91.8038,3900.0
2014-08-15 09:40:00,109.78,109.78,109.72,109.72,400.0,91.7704,91.7704,91.7202,91.7202,400.0
2014-08-15 09:45:00,109.76,109.78,109.76,109.77,700.0,91.7537,91.7704,91.7537,91.762,700.0
2014-08-15 09:50:00,109.74,109.82,109.72,109.82,1900.0,91.7369,91.8038,91.7202,91.8038,1900.0
2014-08-15 09:55:00,109.83,109.84,109.79,109.84,4300.0,91.8122,91.8205,91.7787,91.8205,4300.0
2014-08-15 10:00:00,109.82,109.92,109.82,109.88,6900.0,91.8038,91.8874,91.8038,91.854,6900.0
2014-08-15 10:05:00,109.9,109.92,109.9,109.9,3600.0,91.8707,91.8874,91.8707,91.8707,3600.0
2014-08-15 10:10:00,109.88,109.91,109.88,109.9,1700.0,91.854,91.879,91.854,91.8707,1700.0
2014-08-15 10:15:00,109.8,109.88,109.8,109.88,3100.0,91.7871,91.854,91.7871,91.854,3100.0
2014-08-15 10:20:00,109.88,109.89,109.85,109.85,3100.0,91.854,91.8623,91.8289,91.8289,3100.0
2014-08-15 10:25:00,109.88,109.89,109.86,109.88,2200.0,91.854,91.8623,91.8372,91.854,2200.0
2014-08-15 10:30:00,109.89,109.94,109.89,109.92,8300.0,91.8623,91.9041,91.8623,91.8874,8300.0
2014-08-15 10:35:00,109.93,109.94,109.89,109.93,4000.0,91.8958,91.9041,91.8623,91.8958,4000.0
2014-08-15 10:40:00,109.93,109.93,109.58,109.62,12700.0,91.8958,91.8958,91.6032,91.6366,12700.0
2014-08-15 10:45:00,109.58,109.62,109.44,109.52,22000.0,91.6032,91.6366,91.4861,91.553,22000.0
2014-08-15 10:50:00,109.48,109.5,109.22,109.23,21900.0,91.5196,91.5363,91.3022,91.3106,21900.0
2014-08-15 10:55:00,109.21,109.26,108.94,109.26,44500.0,91.2939,91.3357,91.0682,91.3357,44500.0
2014-08-15 11:00:00,109.25,109.31,109.15,109.16,24500.0,91.3273,91.3775,91.2437,91.2521,24500.0
2014-08-15 11:05:00,109.19,109.26,109.07,109.23,18400.0,91.2772,91.3357,91.1768,91.3106,18400.0
2014-08-15 11:10:00,109.29,109.42,109.29,109.34,4600.0,91.3608,91.4694,91.3608,91.4026,4600.0
2014-08-15 11:15:00,109.41,109.41,109.29,109.3,202300.0,91.4611,91.4611,91.3608,91.3691,202300.0
2014-08-15 11:20:00,109.2,109.22,109.16,109.2,105100.0,91.2855,91.3022,91.2521,91.2855,105100.0
2014-08-15 11:25:00,109.12,109.19,109.08,109.08,20200.0,91.2186,91.2772,91.1852,91.1852,20200.0
2014-08-15 11:30:00,109.08,109.14,109.02,109.03,9600.0,91.1852,91.2354,91.1351,91.1434,9600.0
2014-08-15 11:35:00,109.05,109.17,109.02,109.17,7700.0,91.1601,91.2604,91.1351,91.2604,7700.0
2014-08-15 11:40:00,109.19,109.21,109.16,109.21,6200.0,91.2772,91.2939,91.2521,91.2939,6200.0
2014-08-15 11:45:00,109.21,109.21,109.07,109.07,10900.0,91.2939,91.2939,91.1768,91.1768,10900.0
2014-08-15 11:50:00,109.08,109.08,108.74,108.75,19100.0,91.1852,91.1852,90.901,90.9093,19100.0
2014-08-15 11:55:00,108.76,108.86,108.67,108.85,19500.0,90.9177,91.0013,90.8425,90.9929,19500.0
2014-08-15 12:00:00,108.84,108.9,108.73,108.87,27600.0,90.9846,91.0347,90.8926,91.0097,27600.0
2014-08-15 12:05:00,108.89,108.98,108.88,108.98,3900.0,91.0264,91.1016,91.018,91.1016,3900.0
2014-08-15 12:10:00,108.96,109.0,108.9,108.93,8900.0,91.0849,91.1183,91.0347,91.0598,8900.0
2014-08-15 12:15:00,108.92,108.96,108.83,108.92,12400.0,91.0515,91.0849,90.9762,91.0515,12400.0
2014-08-15 12:20:00,108.91,108.97,108.81,108.97,21400.0,91.0431,91.0933,90.9595,91.0933,21400.0
2014-08-15 12:25:00,108.96,109.15,108.96,109.12,8800.0,91.0849,91.2437,91.0849,91.2186,8800.0
2014-08-15 12:30:00,109.13,109.13,108.98,108.99,10900.0,91.227,91.227,91.1016,91.11,10900.0
2014-08-15 12:35:00,109.01,109.11,109.0,109.09,8700.0,91.1267,91.2103,91.1183,91.1936,8700.0
2014-08-15 12:40:00,109.14,109.23,109.12,109.23,5900.0,91.2354,91.3106,91.2186,91.3106,5900.0
2014-08-15 12:45:00,109.23,109.23,109.11,109.11,9100.0,91.3106,91.3106,91.2103,91.2103,9100.0
2014-08-15 12:50:00,109.13,109.14,109.05,109.11,7700.0,91.227,91.2354,91.1601,91.2103,7700.0
2014-08-15 12:55:00,109.12,109.16,109.08,109.08,9300.0,91.2186,91.2521,91.1852,91.1852,9300.0
2014-08-15 13:00:00,109.07,109.07,108.95,108.96,9100.0,91.1768,91.1768,91.0765,91.0849,9100.0
2014-08-15 13:05:00,108.96,109.14,108.96,109.12,33400.0,91.0849,91.2354,91.0849,91.2186,33400.0
2014-08-15 13:10:00,109.13,109.16,109.11,109.14,1800.0,91.227,91.2521,91.2103,91.2354,1800.0
2014-08-15 13:15:00,109.11,109.15,109.1,109.12,5900.0,91.2103,91.2437,91.2019,91.2186,5900.0
2014-08-15 13:20:00,109.08,109.11,109.06,109.1,9700.0,91.1852,91.2103,91.1685,91.2019,9700.0
2014-08-15 13:25:00,109.1,109.12,109.08,109.11,20300.0,91.2019,91.2186,91.1852,91.2103,20300.0
2014-08-15 13:30:00,109.14,109.14,109.04,109.06,15500.0,91.2354,91.2354,91.1518,91.1685,15500.0
2014-08-15 13:35:00,109.05,109.06,108.99,109.04,9400.0,91.1601,91.1685,91.11,91.1518,9400.0
2014-08-15 13:40:00,109.04,109.12,109.04,109.09,13100.0,91.1518,91.2186,91.1518,91.1936,13100.0
2014-08-15 13:45:00,109.09,109.09,109.03,109.03,13200.0,91.1936,91.1936,91.1434,91.1434,13200.0
2014-08-15 13:50:00,109.03,109.1,108.94,108.98,18100.0,91.1434,91.2019,91.0682,91.1016,18100.0
2014-08-15 13:55:00,108.98,109.0,108.93,108.98,11200.0,91.1016,91.1183,91.0598,91.1016,11200.0
2014-08-15 14:00:00,108.97,109.04,108.97,109.0,13800.0,91.0933,91.1518,91.0933,91.1183,13800.0
2014-08-15 14:05:00,109.02,109.07,109.02,109.05,11200.0,91.1351,91.1768,91.1351,91.1601,11200.0
2014-08-15 14:10:00,109.03,109.1,109.03,109.07,15600.0,91.1434,91.2019,91.1434,91.1768,15600.0
2014-08-15 14:15:00,109.06,109.11,109.04,109.09,11700.0,91.1685,91.2103,91.1518,91.1936,11700.0
2014-08-15 14:20:00,109.07,109.21,109.07,109.21,8400.0,91.1768,91.2939,91.1768,91.2939,8400.0
2014-08-15 14:25:00,109.23,109.35,109.23,109.34,18500.0,91.3106,91.4109,91.3106,91.4026,18500.0
2014-08-15 14:30:00,109.35,109.4,109.29,109.29,16700.0,91.4109,91.4527,91.3608,91.3608,16700.0
2014-08-15 14:35:00,109.3,109.34,109.29,109.31,15900.0,91.3691,91.4026,91.3608,91.3775,15900.0
2014-08-15 14:40:00,109.31,109.44,109.31,109.4,18200.0,91.3775,91.4861,91.3775,91.4527,18200.0
2014-08-15 14:45:00,109.4,109.42,109.38,109.4,8600.0,91.4527,91.4694,91.436,91.4527,8600.0
2014-08-15 14:50:00,109.39,109.39,109.34,109.34,8200.0,91.4444,91.4444,91.4026,91.4026,8200.0
2014-08-15 14:55:00,109.34,109.36,109.3,109.3,10800.0,91.4026,91.4193,91.3691,91.3691,10800.0
2014-08-15 15:00:00,109.32,109.35,109.26,109.26,21900.0,91.3858,91.4109,91.3357,91.3357,21900.0
2014-08-15 15:05:00,109.28,109.34,109.23,109.32,26000.0,91.3524,91.4026,91.3106,91.3858,26000.0
2014-08-15 15:10:00,109.31,109.32,109.3,109.32,6100.0,91.3775,91.3858,91.3691,91.3858,6100.0
2014-08-15 15:15:00,109.31,109.32,109.27,109.29,13000.0,91.3775,91.3858,91.344,91.3608,13000.0
2014-08-15 15:20:00,109.29,109.29,109.23,109.25,8800.0,91.3608,91.3608,91.3106,91.3273,8800.0
2014-08-15 15:25:00,109.25,109.29,109.24,109.26,21300.0,91.3273,91.3608,91.319,91.3357,21300.0
2014-08-15 15:30:00,109.25,109.37,109.25,109.34,12100.0,91.3273,91.4276,91.3273,91.4026,12100.0
2014-08-15 15:35:00,109.37,109.4,109.32,109.32,19100.0,91.4276,91.4527,91.3858,91.3858,19100.0
2014-08-15 15:40:00,109.33,109.37,109.32,109.35,12600.0,91.3942,91.4276,91.3858,91.4109,12600.0
2014-08-15 15:45:00,109.36,109.38,109.33,109.36,15900.0,91.4193,91.436,91.3942,91.4193,15900.0
2014-08-15 15:50:00,109.37,109.5,109.37,109.49,15600.0,91.4276,91.5363,91.4276,91.5279,15600.0
2014-08-15 15:55:00,109.5,109.51,109.41,109.42,83900.0,91.5363,91.5447,91.4611,91.4694,83900.0
2014-08-18 09:30:00,110.08,110.1,110.05,110.05,11700.0,92.0212,92.0379,91.9961,91.9961,11700.0
2014-08-18 09:35:00,110.1,110.11,110.03,110.03,52200.0,92.0379,92.0462,91.9794,91.9794,52200.0
2014-08-18 09:40:00,110.02,110.02,109.99,109.99,6200.0,91.971,91.971,91.9459,91.9459,6200.0
2014-08-18 09:45:00,110.05,110.05,109.99,110.03,3500.0,91.9961,91.9961,91.9459,91.9794,3500.0
2014-08-18 09:50:00,110.03,110.17,110.03,110.17,3700.0,91.9794,92.0964,91.9794,92.0964,3700.0
2014-08-18 09:55:00,110.16,110.21,110.16,110.21,4900.0,92.088,92.1298,92.088,92.1298,4900.0
2014-08-18 10:00:00,110.22,110.26,110.22,110.24,1300.0,92.1382,92.1716,92.1382,92.1549,1300.0
2014-08-18 10:05:00,110.19,110.19,110.17,110.19,1300.0,92.1131,92.1131,92.0964,92.1131,1300.0
2014-08-18 10:10:00,110.21,110.21,110.19,110.21,700.0,92.1298,92.1298,92.1131,92.1298,700.0
2014-08-18 10:15:00,110.24,110.27,110.23,110.23,3600.0,92.1549,92.18,92.1465,92.1465,3600.0
2014-08-18 10:20:00,110.23,110.23,110.23,110.23,100.0,92.1465,92.1465,92.1465,92.1465,100.0
2014-08-18 10:25:00,110.26,110.26,110.22,110.22,5000.0,92.1716,92.1716,92.1382,92.1382,5000.0
2014-08-18 10:30:00,110.21,110.22,110.21,110.22,1400.0,92.1298,92.1382,92.1298,92.1382,1400.0
2014-08-18 10:35:00,110.24,110.33,110.24,110.33,10900.0,92.1549,92.2301,92.1549,92.2301,10900.0
2014-08-18 10:40:00,110.34,110.34,110.33,110.33,600.0,92.2385,92.2385,92.2301,92.2301,600.0
2014-08-18 10:45:00,110.34,110.36,110.32,110.33,6600.0,92.2385,92.2552,92.2218,92.2301,6600.0
2014-08-18 10:50:00,110.32,110.34,110.32,110.34,5300.0,92.2218,92.2385,92.2218,92.2385,5300.0
2014-08-18 10:55:00,110.36,110.39,110.36,110.36,5100.0,92.2552,92.2803,92.2552,92.2552,5100.0
2014-08-18 11:00:00,110.36,110.36,110.31,110.32,5400.0,92.2552,92.2552,92.2134,92.2218,5400.0
2014-08-18 11:05:00,110.31,110.31,110.29,110.29,200.0,92.2134,92.2134,92.1967,92.1967,200.0
2014-08-18 11:10:00,110.29,110.35,110.29,110.34,7600.0,92.1967,92.2469,92.1967,92.2385,7600.0
2014-08-18 11:15:00,110.34,110.34,110.32,110.32,3400.0,92.2385,92.2385,92.2218,92.2218,3400.0
2014-08-18 11:20:00,110.32,110.33,110.32,110.33,4800.0,92.2218,92.2301,92.2218,92.2301,4800.0
2014-08-18 11:25:00,110.35,110.38,110.35,110.37,5300.0,92.2469,92.2719,92.2469,92.2636,5300.0
2014-08-18 11:30:00,110.38,110.39,110.35,110.35,4100.0,92.2719,92.2803,92.2469,92.2469,4100.0
2014-08-18 11:35:00,110.33,110.35,110.33,110.35,1500.0,92.2301,92.2469,92.2301,92.2469,1500.0
2014-08-18 11:40:00,110.36,110.37,110.35,110.35,1600.0,92.2552,92.2636,92.2469,92.2469,1600.0
2014-08-18 11:45:00,110.35,110.35,110.3,110.3,26800.0,92.2469,92.2469,92.2051,92.2051,26800.0
2014-08-18 11:50:00,110.34,110.38,110.32,110.35,4600.0,92.2385,92.2719,92.2218,92.2469,4600.0
2014-08-18 11:55:00,110.35,110.35,110.33,110.35,16900.0,92.2469,92.2469,92.2301,92.2469,16900.0
2014-08-18 12:00:00,110.38,110.39,110.37,110.38,10800.0,92.2719,92.2803,92.2636,92.2719,10800.0
2014-08-18 12:05:00,110.4,110.43,110.4,110.41,47100.0,92.2887,92.3137,92.2887,92.297,47100.0
2014-08-18 12:10:00,110.41,110.42,110.41,110.42,4200.0,92.297,92.3054,92.297,92.3054,4200.0
2014-08-18 12:15:00,110.41,110.42,110.4,110.41,5200.0,92.297,92.3054,92.2887,92.297,5200.0
2014-08-18 12:20:00,110.41,110.41,110.39,110.41,1400.0,92.297,92.297,92.2803,92.297,1400.0
2014-08-18 12:25:00,110.4,110.41,110.39,110.39,4100.0,92.2887,92.297,92.2803,92.2803,4100.0
2014-08-18 12:30:00,110.4,110.4,110.38,110.38,16400.0,92.2887,92.2887,92.2719,92.2719,16400.0
2014-08-18 12:35:00,110.39,110.42,110.39,110.42,5400.0,92.2803,92.3054,92.2803,92.3054,5400.0
2014-08-18 12:40:00,110.4,110.41,110.39,110.39,1600.0,92.2887,92.297,92.2803,92.2803,1600.0
2014-08-18 12:45:00,110.38,110.39,110.37,110.37,1900.0,92.2719,92.2803,92.2636,92.2636,1900.0
2014-08-18 12:50:00,110.37,110.39,110.37,110.37,6500.0,92.2636,92.2803,92.2636,92.2636,6500.0
2014-08-18 12:55:00,110.38,110.38,110.34,110.34,400.0,92.2719,92.2719,92.2385,92.2385,400.0
2014-08-18 13:00:00,110.33,110.33,110.31,110.31,1500.0,92.2301,92.2301,92.2134,92.2134,1500.0
2014-08-18 13:05:00,110.3,110.33,110.29,110.33,3600.0,92.2051,92.2301,92.1967,92.2301,3600.0
2014-08-18 13:10:00,110.34,110.35,110.33,110.33,4500.0,92.2385,92.2469,92.2301,92.2301,4500.0
2014-08-18 13:15:00,110.32,110.33,110.31,110.32,1900.0,92.2218,92.2301,92.2134,92.2218,1900.0
2014-08-18 13:20:00,110.32,110.34,110.32,110.34,500.0,92.2218,92.2385,92.2218,92.2385,500.0
2014-08-18 13:25:00,110.31,110.33,110.31,110.33,300.0,92.2134,92.2301,92.2134,92.2301,300.0
2014-08-18 13:30:00,110.34,110.35,110.34,110.35,200.0,92.2385,92.2469,92.2385,92.2469,200.0
2014-08-18 13:35:00,110.34,110.35,110.34,110.35,200.0,92.2385,92.2469,92.2385,92.2469,200.0
2014-08-18 13:40:00,110.35,110.36,110.34,110.34,7200.0,92.2469,92.2552,92.2385,92.2385,7200.0
2014-08-18 13:45:00,110.34,110.34,110.34,110.34,300.0,92.2385,92.2385,92.2385,92.2385,300.0
2014-08-18 13:50:00,110.36,110.37,110.35,110.35,4600.0,92.2552,92.2636,92.2469,92.2469,4600.0
2014-08-18 13:55:00,110.33,110.34,110.32,110.34,3200.0,92.2301,92.2385,92.2218,92.2385,3200.0
2014-08-18 14:00:00,110.33,110.34,110.33,110.33,6400.0,92.2301,92.2385,92.2301,92.2301,6400.0
2014-08-18 14:05:00,110.34,110.34,110.32,110.32,3800.0,92.2385,92.2385,92.2218,92.2218,3800.0
2014-08-18 14:10:00,110.33,110.33,110.32,110.32,400.0,92.2301,92.2301,92.2218,92.2218,400.0
2014-08-18 14:15:00,110.31,110.31,110.29,110.29,3700.0,92.2134,92.2134,92.1967,92.1967,3700.0
2014-08-18 14:20:00,110.29,110.29,110.28,110.29,3700.0,92.1967,92.1967,92.1883,92.1967,3700.0
2014-08-18 14:25:00,110.32,110.33,110.31,110.31,8100.0,92.2218,92.2301,92.2134,92.2134,8100.0
2014-08-18 14:30:00,110.3,110.32,110.3,110.31,2700.0,92.2051,92.2218,92.2051,92.2134,2700.0
2014-08-18 14:35:00,110.3,110.3,110.27,110.29,10300.0,92.2051,92.2051,92.18,92.1967,10300.0
2014-08-18 14:40:00,110.27,110.3,110.27,110.3,2900.0,92.18,92.2051,92.18,92.2051,2900.0
2014-08-18 14:45:00,110.29,110.29,110.27,110.28,3900.0,92.1967,92.1967,92.18,92.1883,3900.0
2014-08-18 14:50:00,110.26,110.26,110.26,110.26,200.0,92.1716,92.1716,92.1716,92.1716,200.0
2014-08-18 14:55:00,110.28,110.29,110.28,110.29,2100.0,92.1883,92.1967,92.1883,92.1967,2100.0
2014-08-18 15:00:00,110.3,110.33,110.3,110.31,6700.0,92.2051,92.2301,92.2051,92.2134,6700.0
2014-08-18 15:05:00,110.31,110.32,110.31,110.32,7600.0,92.2134,92.2218,92.2134,92.2218,7600.0
2014-08-18 15:10:00,110.32,110.34,110.32,110.34,2500.0,92.2218,92.2385,92.2218,92.2385,2500.0
2014-08-18 15:15:00,110.32,110.33,110.31,110.33,7500.0,92.2218,92.2301,92.2134,92.2301,7500.0
2014-08-18 15:20:00,110.33,110.33,110.29,110.3,33800.0,92.2301,92.2301,92.1967,92.2051,33800.0
2014-08-18 15:25:00,110.3,110.3,110.28,110.29,5200.0,92.2051,92.2051,92.1883,92.1967,5200.0
2014-08-18 15:30:00,110.27,110.28,110.27,110.27,4700.0,92.18,92.1883,92.18,92.18,4700.0
2014-08-18 15:35:00,110.27,110.29,110.27,110.29,3700.0,92.18,92.1967,92.18,92.1967,3700.0
2014-08-18 15:40:00,110.29,110.29,110.29,110.29,600.0,92.1967,92.1967,92.1967,92.1967,600.0
2014-08-18 15:45:00,110.32,110.34,110.31,110.34,13700.0,92.2218,92.2385,92.2134,92.2385,13700.0
2014-08-18 15:50:00,110.36,110.37,110.35,110.36,13400.0,92.2552,92.2636,92.2469,92.2552,13400.0
2014-08-18 15:55:00,110.35,110.41,110.35,110.41,43700.0,92.2469,92.297,92.2469,92.297,43700.0
2014-08-19 09:30:00,110.7,110.71,110.61,110.68,11700.0,92.5394,92.5478,92.4642,92.5227,11700.0
2014-08-19 09:35:00,110.71,110.71,110.64,110.7,2700.0,92.5478,92.5478,92.4893,92.5394,2700.0
2014-08-19 09:40:00,110.68,110.68,110.64,110.64,400.0,92.5227,92.5227,92.4893,92.4893,400.0
2014-08-19 09:45:00,110.65,110.65,110.59,110.65,14300.0,92.4976,92.4976,92.4475,92.4976,14300.0
2014-08-19 09:50:00,110.73,110.73,110.69,110.69,3200.0,92.5645,92.5645,92.5311,92.5311,3200.0
2014-08-19 09:55:00,110.72,110.78,110.71,110.78,13700.0,92.5562,92.6063,92.5478,92.6063,13700.0
2014-08-19 10:00:00,110.78,110.81,110.74,110.78,33900.0,92.6063,92.6314,92.5729,92.6063,33900.0
2014-08-19 10:05:00,110.75,110.75,110.72,110.73,3900.0,92.5812,92.5812,92.5562,92.5645,3900.0
2014-08-19 10:10:00,110.77,110.82,110.77,110.79,6500.0,92.598,92.6398,92.598,92.6147,6500.0
2014-08-19 10:15:00,110.77,110.77,110.75,110.76,1100.0,92.598,92.598,92.5812,92.5896,1100.0
2014-08-19 10:20:00,110.78,110.83,110.78,110.79,5600.0,92.6063,92.6481,92.6063,92.6147,5600.0
2014-08-19 10:25:00,110.8,110.8,110.76,110.76,500.0,92.623,92.623,92.5896,92.5896,500.0
2014-08-19 10:30:00,110.77,110.78,110.7,110.7,4100.0,92.598,92.6063,92.5394,92.5394,4100.0
2014-08-19 10:35:00,110.7,110.8,110.69,110.8,2600.0,92.5394,92.623,92.5311,92.623,2600.0
2014-08-19 10:40:00,110.8,110.8,110.77,110.78,1000.0,92.623,92.623,92.598,92.6063,1000.0
2014-08-19 10:45:00,110.81,110.82,110.8,110.82,2100.0,92.6314,92.6398,92.623,92.6398,2100.0
2014-08-19 10:50:00,110.82,110.86,110.82,110.85,1700.0,92.6398,92.6732,92.6398,92.6648,1700.0
2014-08-19 10:55:00,110.87,110.88,110.86,110.86,900.0,92.6816,92.6899,92.6732,92.6732,900.0
2014-08-19 11:00:00,110.87,110.87,110.84,110.84,4800.0,92.6816,92.6816,92.6565,92.6565,4800.0
2014-08-19 11:05:00,110.83,110.83,110.82,110.83,1100.0,92.6481,92.6481,92.6398,92.6481,1100.0
2014-08-19 11:10:00,110.84,110.85,110.82,110.84,2500.0,92.6565,92.6648,92.6398,92.6565,2500.0
2014-08-19 11:15:00,110.83,110.85,110.83,110.85,2100.0,92.6481,92.6648,92.6481,92.6648,2100.0
2014-08-19 11:20:00,110.85,110.86,110.85,110.86,2800.0,92.6648,92.6732,92.6648,92.6732,2800.0
2014-08-19 11:25:00,110.86,110.88,110.86,110.87,700.0,92.6732,92.6899,92.6732,92.6816,700.0
2014-08-19 11:30:00,110.87,110.87,110.84,110.84,300.0,92.6816,92.6816,92.6565,92.6565,300.0
2014-08-19 11:35:00,110.84,110.85,110.83,110.83,3200.0,92.6565,92.6648,92.6481,92.6481,3200.0
2014-08-19 11:40:00,110.82,110.82,110.81,110.81,500.0,92.6398,92.6398,92.6314,92.6314,500.0
2014-08-19 11:45:00,110.83,110.84,110.82,110.83,2800.0,92.6481,92.6565,92.6398,92.6481,2800.0
2014-08-19 11:50:00,110.83,110.83,110.83,110.83,100.0,92.6481,92.6481,92.6481,92.6481,100.0
2014-08-19 11:55:00,110.85,110.87,110.85,110.87,2700.0,92.6648,92.6816,92.6648,92.6816,2700.0
2014-08-19 12:00:00,110.86,110.86,110.85,110.85,500.0,92.6732,92.6732,92.6648,92.6648,500.0
2014-08-19 12:05:00,110.85,110.86,110.84,110.85,2200.0,92.6648,92.6732,92.6565,92.6648,2200.0
2014-08-19 12:10:00,110.85,110.86,110.84,110.86,1900.0,92.6648,92.6732,92.6565,92.6732,1900.0
2014-08-19 12:15:00,110.87,110.87,110.85,110.86,2500.0,92.6816,92.6816,92.6648,92.6732,2500.0
2014-08-19 12:20:00,110.86,110.88,110.86,110.88,700.0,92.6732,92.6899,92.6732,92.6899,700.0
2014-08-19 12:25:00,110.9,110.94,110.9,110.94,8000.0,92.7066,92.7401,92.7066,92.7401,8000.0
2014-08-19 12:30:00,110.93,110.95,110.91,110.92,2300.0,92.7317,92.7484,92.715,92.7234,2300.0
2014-08-19 12:35:00,110.92,110.93,110.92,110.92,3000.0,92.7234,92.7317,92.7234,92.7234,3000.0
2014-08-19 12:40:00,110.92,110.92,110.92,110.92,100.0,92.7234,92.7234,92.7234,92.7234,100.0
2014-08-19 12:45:00,110.93,110.93,110.93,110.93,500.0,92.7317,92.7317,92.7317,92.7317,500.0
2014-08-19 12:50:00,110.92,110.92,110.89,110.89,1400.0,92.7234,92.7234,92.6983,92.6983,1400.0
2014-08-19 12:55:00,110.89,110.92,110.89,110.92,5200.0,92.6983,92.7234,92.6983,92.7234,5200.0
2014-08-19 13:00:00,110.91,110.94,110.91,110.94,1400.0,92.715,92.7401,92.715,92.7401,1400.0
2014-08-19 13:05:00,110.93,110.94,110.93,110.93,2300.0,92.7317,92.7401,92.7317,92.7317,2300.0
2014-08-19 13:10:00,110.92,110.93,110.9,110.91,1400.0,92.7234,92.7317,92.7066,92.715,1400.0
2014-08-19 13:15:00,110.92,110.92,110.91,110.91,400.0,92.7234,92.7234,92.715,92.715,400.0
2014-08-19 13:20:00,110.9,110.92,110.9,110.92,2300.0,92.7066,92.7234,92.7066,92.7234,2300.0
2014-08-19 13:25:00,110.93,110.93,110.92,110.92,30900.0,92.7317,92.7317,92.7234,92.7234,30900.0
2014-08-19 13:30:00,110.92,110.93,110.91,110.91,3100.0,92.7234,92.7317,92.715,92.715,3100.0
2014-08-19 13:35:00,110.91,110.91,110.9,110.9,1700.0,92.715,92.715,92.7066,92.7066,1700.0
2014-08-19 13:40:00,110.9,110.92,110.9,110.92,5900.0,92.7066,92.7234,92.7066,92.7234,5900.0
2014-08-19 13:45:00,110.92,110.92,110.91,110.91,2600.0,92.7234,92.7234,92.715,92.715,2600.0
2014-08-19 13:50:00,110.91,110.92,110.9,110.92,5800.0,92.715,92.7234,92.7066,92.7234,5800.0
2014-08-19 13:55:00,110.91,110.92,110.91,110.91,2000.0,92.715,92.7234,92.715,92.715,2000.0
2014-08-19 14:00:00,110.91,110.93,110.9,110.93,2900.0,92.715,92.7317,92.7066,92.7317,2900.0
2014-08-19 14:05:00,110.93,110.94,110.91,110.91,4500.0,92.7317,92.7401,92.715,92.715,4500.0
2014-08-19 14:10:00,110.91,110.95,110.91,110.95,2600.0,92.715,92.7484,92.715,92.7484,2600.0
2014-08-19 14:15:00,110.95,110.95,110.93,110.93,1600.0,92.7484,92.7484,92.7317,92.7317,1600.0
2014-08-19 14:20:00,110.94,110.97,110.94,110.97,2200.0,92.7401,92.7652,92.7401,92.7652,2200.0
2014-08-19 14:25:00,110.98,111.02,110.98,111.01,5900.0,92.7735,92.8069,92.7735,92.7986,5900.0
2014-08-19 14:30:00,111.01,111.01,110.99,111.0,2700.0,92.7986,92.7986,92.7819,92.7902,2700.0
2014-08-19 14:35:00,111.0,111.0,110.99,111.0,3000.0,92.7902,92.7902,92.7819,92.7902,3000.0
2014-08-19 14:40:00,111.01,111.02,111.01,111.01,600.0,92.7986,92.8069,92.7986,92.7986,600.0
2014-08-19 14:45:00,111.01,111.02,111.0,111.02,3000.0,92.7986,92.8069,92.7902,92.8069,3000.0
2014-08-19 14:50:00,111.02,111.02,111.01,111.01,4800.0,92.8069,92.8069,92.7986,92.7986,4800.0
2014-08-19 14:55:00,111.0,111.01,110.99,111.01,4600.0,92.7902,92.7986,92.7819,92.7986,4600.0
2014-08-19 15:00:00,111.0,111.04,111.0,111.04,14300.0,92.7902,92.8237,92.7902,92.8237,14300.0
2014-08-19 15:05:00,111.03,111.04,111.02,111.03,3700.0,92.8153,92.8237,92.8069,92.8153,3700.0
2014-08-19 15:10:00,111.03,111.03,111.0,111.01,1100.0,92.8153,92.8153,92.7902,92.7986,1100.0
2014-08-19 15:15:00,111.0,111.03,111.0,111.01,2400.0,92.7902,92.8153,92.7902,92.7986,2400.0
2014-08-19 15:20:00,111.01,111.02,110.98,110.99,7100.0,92.7986,92.8069,92.7735,92.7819,7100.0
2014-08-19 15:25:00,110.99,111.01,110.99,111.01,700.0,92.7819,92.7986,92.7819,92.7986,700.0
2014-08-19 15:30:00,111.0,111.01,110.98,110.98,4100.0,92.7902,92.7986,92.7735,92.7735,4100.0
2014-08-19 15:35:00,110.98,110.98,110.97,110.97,1400.0,92.7735,92.7735,92.7652,92.7652,1400.0
2014-08-19 15:40:00,110.97,110.98,110.97,110.98,900.0,92.7652,92.7735,92.7652,92.7735,900.0
2014-08-19 15:45:00,110.97,110.97,110.96,110.97,2600.0,92.7652,92.7652,92.7568,92.7652,2600.0
2014-08-19 15:50:00,110.98,110.99,110.97,110.97,7400.0,92.7735,92.7819,92.7652,92.7652,7400.0
2014-08-19 15:55:00,110.97,110.98,110.95,110.97,14000.0,92.7652,92.7735,92.7484,92.7652,14000.0
2014-08-20 09:30:00,110.74,110.85,110.74,110.81,3800.0,92.5729,92.6648,92.5729,92.6314,3800.0
2014-08-20 09:35:00,110.79,110.83,110.79,110.83,600.0,92.6147,92.6481,92.6147,92.6481,600.0
2014-08-20 09:40:00,110.89,110.89,110.84,110.87,2600.0,92.6983,92.6983,92.6565,92.6816,2600.0
2014-08-20 09:45:00,110.88,110.9,110.85,110.85,1200.0,92.6899,92.7066,92.6648,92.6648,1200.0
2014-08-20 09:50:00,110.92,110.92,110.91,110.91,400.0,92.7234,92.7234,92.715,92.715,400.0
2014-08-20 09:55:00,110.97,110.97,110.9,110.9,3700.0,92.7652,92.7652,92.7066,92.7066,3700.0
2014-08-20 10:00:00,110.91,110.91,110.89,110.89,2300.0,92.715,92.715,92.6983,92.6983,2300.0
2014-08-20 10:05:00,110.88,110.9,110.88,110.9,300.0,92.6899,92.7066,92.6899,92.7066,300.0
2014-08-20 10:10:00,110.91,110.91,110.86,110.88,1700.0,92.715,92.715,92.6732,92.6899,1700.0
2014-08-20 10:15:00,110.91,110.91,110.91,110.91,100.0,92.715,92.715,92.715,92.715,100.0
2014-08-20 10:20:00,110.95,111.01,110.94,111.01,7600.0,92.7484,92.7986,92.7401,92.7986,7600.0
2014-08-20 10:25:00,111.02,111.03,111.01,111.02,2400.0,92.8069,92.8153,92.7986,92.8069,2400.0
2014-08-20 10:30:00,111.04,111.04,111.0,111.0,4500.0,92.8237,92.8237,92.7902,92.7902,4500.0
2014-08-20 10:35:00,110.97,110.97,110.94,110.94,600.0,92.7652,92.7652,92.7401,92.7401,600.0
2014-08-20 10:40:00,110.94,110.96,110.94,110.96,1400.0,92.7401,92.7568,92.7401,92.7568,1400.0
2014-08-20 10:45:00,110.96,111.01,110.95,111.0,500.0,92.7568,92.7986,92.7484,92.7902,500.0
2014-08-20 10:50:00,110.99,111.06,110.99,111.06,2900.0,92.7819,92.8404,92.7819,92.8404,2900.0
2014-08-20 10:55:00,111.06,111.07,111.04,111.04,1100.0,92.8404,92.8487,92.8237,92.8237,1100.0
2014-08-20 11:00:00,111.07,111.07,111.04,111.04,2200.0,92.8487,92.8487,92.8237,92.8237,2200.0
2014-08-20 11:05:00,111.07,111.07,111.05,111.05,1500.0,92.8487,92.8487,92.832,92.832,1500.0
2014-08-20 11:10:00,111.06,111.1,111.06,111.09,2600.0,92.8404,92.8738,92.8404,92.8655,2600.0
2014-08-20 11:15:00,111.08,111.08,111.05,111.06,1000.0,92.8571,92.8571,92.832,92.8404,1000.0
2014-08-20 11:20:00,111.07,111.07,111.06,111.06,1900.0,92.8487,92.8487,92.8404,92.8404,1900.0
2014-08-20 11:25:00,111.06,111.09,111.06,111.08,600.0,92.8404,92.8655,92.8404,92.8571,600.0
2014-08-20 11:30:00,111.09,111.12,111.08,111.08,7000.0,92.8655,92.8905,92.8571,92.8571,7000.0
2014-08-20 11:35:00,111.09,111.13,111.09,111.12,1700.0,92.8655,92.8989,92.8655,92.8905,1700.0
2014-08-20 11:40:00,111.12,111.12,111.1,111.12,2500.0,92.8905,92.8905,92.8738,92.8905,2500.0
2014-08-20 11:45:00,111.11,111.12,111.1,111.1,2500.0,92.8822,92.8905,92.8738,92.8738,2500.0
2014-08-20 11:50:00,111.1,111.11,111.09,111.09,2300.0,92.8738,92.8822,92.8655,92.8655,2300.0
2014-08-20 11:55:00,111.1,111.12,111.1,111.11,1200.0,92.8738,92.8905,92.8738,92.8822,1200.0
2014-08-20 12:00:00,111.1,111.11,111.07,111.07,1000.0,92.8738,92.8822,92.8487,92.8487,1000.0
2014-08-20 12:05:00,111.08,111.09,111.08,111.09,10900.0,92.8571,92.8655,92.8571,92.8655,10900.0
2014-08-20 12:10:00,111.09,111.1,111.07,111.09,1500.0,92.8655,92.8738,92.8487,92.8655,1500.0
2014-08-20 12:15:00,111.08,111.1,111.08,111.08,1800.0,92.8571,92.8738,92.8571,92.8571,1800.0
2014-08-20 12:20:00,111.08,111.1,111.08,111.08,1300.0,92.8571,92.8738,92.8571,92.8571,1300.0
2014-08-20 12:25:00,111.09,111.1,111.09,111.09,1000.0,92.8655,92.8738,92.8655,92.8655,1000.0
2014-08-20 12:30:00,111.1,111.1,111.08,111.08,1700.0,92.8738,92.8738,92.8571,92.8571,1700.0
2014-08-20 12:35:00,111.08,111.1,111.08,111.1,1100.0,92.8571,92.8738,92.8571,92.8738,1100.0
2014-08-20 12:40:00,111.09,111.1,111.09,111.1,300.0,92.8655,92.8738,92.8655,92.8738,300.0
2014-08-20 12:45:00,111.1,111.1,111.09,111.09,2200.0,92.8738,92.8738,92.8655,92.8655,2200.0
2014-08-20 12:50:00,111.09,111.09,111.08,111.08,300.0,92.8655,92.8655,92.8571,92.8571,300.0
2014-08-20 12:55:00,111.08,111.1,111.08,111.1,700.0,92.8571,92.8738,92.8571,92.8738,700.0
2014-08-20 13:00:00,111.1,111.1,111.09,111.1,1200.0,92.8738,92.8738,92.8655,92.8738,1200.0
2014-08-20 13:05:00,111.1,111.13,111.1,111.12,800.0,92.8738,92.8989,92.8738,92.8905,800.0
2014-08-20 13:10:00,111.12,111.13,111.12,111.13,500.0,92.8905,92.8989,92.8905,92.8989,500.0
2014-08-20 13:15:00,111.14,111.19,111.14,111.19,2500.0,92.9073,92.9491,92.9073,92.9491,2500.0
2014-08-20 13:20:00,111.2,111.21,111.19,111.19,800.0,92.9574,92.9658,92.9491,92.9491,800.0
2014-08-20 13:25:00,111.18,111.19,111.16,111.17,6200.0,92.9407,92.9491,92.924,92.9323,6200.0
2014-08-20 13:30:00,111.17,111.18,111.17,111.17,700.0,92.9323,92.9407,92.9323,92.9323,700.0
2014-08-20 13:35:00,111.19,111.19,111.14,111.15,2700.0,92.9491,92.9491,92.9073,92.9156,2700.0
2014-08-20 13:40:00,111.15,111.21,111.15,111.18,6500.0,92.9156,92.9658,92.9156,92.9407,6500.0
2014-08-20 13:45:00,111.18,111.18,111.13,111.13,1800.0,92.9407,92.9407,92.8989,92.8989,1800.0
2014-08-20 13:50:00,111.13,111.14,111.12,111.14,800.0,92.8989,92.9073,92.8905,92.9073,800.0
2014-08-20 13:55:00,111.13,111.14,111.13,111.14,700.0,92.8989,92.9073,92.8989,92.9073,700.0
2014-08-20 14:00:00,111.13,111.13,110.97,110.97,17800.0,92.8989,92.8989,92.7652,92.7652,17800.0
2014-08-20 14:05:00,110.93,111.01,110.85,111.0,6800.0,92.7317,92.7986,92.6648,92.7902,6800.0
2014-08-20 14:10:00,110.98,111.05,110.89,110.89,4300.0,92.7735,92.832,92.6983,92.6983,4300.0
2014-08-20 14:15:00,110.86,110.98,110.86,110.94,5000.0,92.6732,92.7735,92.6732,92.7401,5000.0
2014-08-20 14:20:00,110.97,111.09,110.97,111.03,1200.0,92.7652,92.8655,92.7652,92.8153,1200.0
2014-08-20 14:25:00,111.03,111.07,111.03,111.06,2000.0,92.8153,92.8487,92.8153,92.8404,2000.0
2014-08-20 14:30:00,111.08,111.13,111.08,111.12,2800.0,92.8571,92.8989,92.8571,92.8905,2800.0
2014-08-20 14:35:00,111.16,111.17,111.13,111.15,2100.0,92.924,92.9323,92.8989,92.9156,2100.0
2014-08-20 14:40:00,111.14,111.14,111.1,111.1,1000.0,92.9073,92.9073,92.8738,92.8738,1000.0
2014-08-20 14:45:00,111.12,111.19,111.12,111.19,600.0,92.8905,92.9491,92.8905,92.9491,600.0
2014-08-20 14:50:00,111.23,111.26,111.23,111.24,300.0,92.9825,93.0076,92.9825,92.9909,300.0
2014-08-20 14:55:00,111.23,111.23,111.23,111.23,2600.0,92.9825,92.9825,92.9825,92.9825,2600.0
2014-08-20 15:00:00,111.25,111.29,111.25,111.29,400.0,92.9992,93.0327,92.9992,93.0327,400.0
2014-08-20 15:05:00,111.27,111.31,111.27,111.31,1000.0,93.0159,93.0494,93.0159,93.0494,1000.0
2014-08-20 15:10:00,111.34,111.34,111.28,111.29,3300.0,93.0745,93.0745,93.0243,93.0327,3300.0
2014-08-20 15:15:00,111.28,111.3,111.26,111.29,3800.0,93.0243,93.041,93.0076,93.0327,3800.0
2014-08-20 15:20:00,111.32,111.34,111.29,111.3,1700.0,93.0577,93.0745,93.0327,93.041,1700.0
2014-08-20 15:25:00,111.29,111.31,111.29,111.29,3900.0,93.0327,93.0494,93.0327,93.0327,3900.0
2014-08-20 15:30:00,111.3,111.33,111.29,111.32,6900.0,93.041,93.0661,93.0327,93.0577,6900.0
2014-08-20 15:35:00,111.31,111.33,111.31,111.33,3200.0,93.0494,93.0661,93.0494,93.0661,3200.0
2014-08-20 15:40:00,111.34,111.38,111.34,111.35,3400.0,93.0745,93.1079,93.0745,93.0828,3400.0
2014-08-20 15:45:00,111.36,111.36,111.33,111.33,4500.0,93.0912,93.0912,93.0661,93.0661,4500.0
2014-08-20 15:50:00,111.33,111.34,111.32,111.33,6000.0,93.0661,93.0745,93.0577,93.0661,6000.0
2014-08-20 15:55:00,111.32,111.32,111.23,111.27,6800.0,93.0577,93.0577,92.9825,93.0159,6800.0
2014-08-21 09:30:00,111.36,111.37,111.36,111.37,2200.0,93.0912,93.0995,93.0912,93.0995,2200.0
2014-08-21 09:35:00,111.37,111.37,111.26,111.28,1400.0,93.0995,93.0995,93.0076,93.0243,1400.0
2014-08-21 09:40:00,111.33,111.33,111.33,111.33,300.0,93.0661,93.0661,93.0661,93.0661,300.0
2014-08-21 09:45:00,111.41,111.45,111.41,111.45,1100.0,93.133,93.1664,93.133,93.1664,1100.0
2014-08-21 09:50:00,111.42,111.49,111.42,111.49,3400.0,93.1413,93.1998,93.1413,93.1998,3400.0
2014-08-21 09:55:00,111.49,111.49,111.45,111.46,2400.0,93.1998,93.1998,93.1664,93.1748,2400.0
2014-08-21 10:00:00,111.47,111.52,111.41,111.41,6500.0,93.1831,93.2249,93.133,93.133,6500.0
2014-08-21 10:05:00,111.37,111.37,111.31,111.31,4500.0,93.0995,93.0995,93.0494,93.0494,4500.0
2014-08-21 10:10:00,111.25,111.26,111.23,111.23,3100.0,92.9992,93.0076,92.9825,92.9825,3100.0
2014-08-21 10:15:00,111.33,111.39,111.33,111.39,1000.0,93.0661,93.1162,93.0661,93.1162,1000.0
2014-08-21 10:20:00,111.39,111.39,111.39,111.39,500.0,93.1162,93.1162,93.1162,93.1162,500.0
2014-08-21 10:25:00,111.42,111.42,111.39,111.4,1000.0,93.1413,93.1413,93.1162,93.1246,1000.0
2014-08-21 10:30:00,111.42,111.44,111.42,111.44,300.0,93.1413,93.158,93.1413,93.158,300.0
2014-08-21 10:35:00,111.48,111.56,111.48,111.56,5200.0,93.1915,93.2584,93.1915,93.2584,5200.0
2014-08-21 10:40:00,111.53,111.54,111.51,111.51,300.0,93.2333,93.2416,93.2166,93.2166,300.0
2014-08-21 10:45:00,111.5,111.5,111.47,111.48,400.0,93.2082,93.2082,93.1831,93.1915,400.0
2014-08-21 10:50:00,111.48,111.5,111.48,111.5,400.0,93.1915,93.2082,93.1915,93.2082,400.0
2014-08-21 10:55:00,111.52,111.52,111.49,111.49,1000.0,93.2249,93.2249,93.1998,93.1998,1000.0
2014-08-21 11:00:00,111.5,111.53,111.5,111.53,900.0,93.2082,93.2333,93.2082,93.2333,900.0
2014-08-21 11:05:00,111.54,111.54,111.52,111.52,600.0,93.2416,93.2416,93.2249,93.2249,600.0
2014-08-21 11:10:00,111.53,111.58,111.53,111.55,3400.0,93.2333,93.2751,93.2333,93.25,3400.0
2014-08-21 11:15:00,111.57,111.57,111.54,111.54,800.0,93.2667,93.2667,93.2416,93.2416,800.0
2014-08-21 11:20:00,111.52,111.52,111.52,111.52,300.0,93.2249,93.2249,93.2249,93.2249,300.0
2014-08-21 11:25:00,111.5,111.5,111.48,111.49,700.0,93.2082,93.2082,93.1915,93.1998,700.0
2014-08-21 11:30:00,111.48,111.51,111.48,111.5,8300.0,93.1915,93.2166,93.1915,93.2082,8300.0
2014-08-21 11:35:00,111.52,111.53,111.49,111.49,600.0,93.2249,93.2333,93.1998,93.1998,600.0
2014-08-21 11:40:00,111.5,111.51,111.49,111.5,700.0,93.2082,93.2166,93.1998,93.2082,700.0
2014-08-21 11:45:00,111.5,111.5,111.46,111.46,2400.0,93.2082,93.2082,93.1748,93.1748,2400.0
2014-08-21 11:50:00,111.44,111.46,111.44,111.45,1700.0,93.158,93.1748,93.158,93.1664,1700.0
2014-08-21 11:55:00,111.45,111.46,111.45,111.45,3100.0,93.1664,93.1748,93.1664,93.1664,3100.0
2014-08-21 12:00:00,111.48,111.49,111.48,111.49,500.0,93.1915,93.1998,93.1915,93.1998,500.0
2014-08-21 12:05:00,111.46,111.46,111.43,111.44,2900.0,93.1748,93.1748,93.1497,93.158,2900.0
2014-08-21 12:10:00,111.46,111.47,111.45,111.47,3300.0,93.1748,93.1831,93.1664,93.1831,3300.0
2014-08-21 12:15:00,111.48,111.53,111.48,111.5,600.0,93.1915,93.2333,93.1915,93.2082,600.0
2014-08-21 12:20:00,111.5,111.5,111.5,111.5,0.0,93.2082,93.2082,93.2082,93.2082,0.0
2014-08-21 12:25:00,111.5,111.5,111.5,111.5,0.0,93.2082,93.2082,93.2082,93.2082,0.0
2014-08-21 12:30:00,111.49,111.49,111.47,111.47,1500.0,93.1998,93.1998,93.1831,93.1831,1500.0
2014-08-21 12:35:00,111.46,111.5,111.46,111.5,600.0,93.1748,93.2082,93.1748,93.2082,600.0
2014-08-21 12:40:00,111.52,111.52,111.51,111.51,1100.0,93.2249,93.2249,93.2166,93.2166,1100.0
2014-08-21 12:45:00,111.52,111.52,111.51,111.52,1300.0,93.2249,93.2249,93.2166,93.2249,1300.0
2014-08-21 12:50:00,111.51,111.51,111.47,111.49,6800.0,93.2166,93.2166,93.1831,93.1998,6800.0
2014-08-21 12:55:00,111.5,111.5,111.49,111.49,700.0,93.2082,93.2082,93.1998,93.1998,700.0
2014-08-21 13:00:00,111.49,111.51,111.49,111.51,34000.0,93.1998,93.2166,93.1998,93.2166,34000.0
2014-08-21 13:05:00,111.5,111.54,111.5,111.54,7500.0,93.2082,93.2416,93.2082,93.2416,7500.0
2014-08-21 13:10:00,111.53,111.57,111.53,111.56,5400.0,93.2333,93.2667,93.2333,93.2584,5400.0
2014-08-21 13:15:00,111.59,111.61,111.59,111.61,7200.0,93.2834,93.3002,93.2834,93.3002,7200.0
2014-08-21 13:20:00,111.59,111.59,111.58,111.59,5100.0,93.2834,93.2834,93.2751,93.2834,5100.0
2014-08-21 13:25:00,111.59,111.61,111.58,111.61,6500.0,93.2834,93.3002,93.2751,93.3002,6500.0
2014-08-21 13:30:00,111.61,111.63,111.6,111.63,7900.0,93.3002,93.3169,93.2918,93.3169,7900.0
2014-08-21 13:35:00,111.6,111.6,111.59,111.6,1100.0,93.2918,93.2918,93.2834,93.2918,1100.0
2014-08-21 13:40:00,111.61,111.61,111.59,111.61,4300.0,93.3002,93.3002,93.2834,93.3002,4300.0
2014-08-21 13:45:00,111.6,111.61,111.6,111.61,5700.0,93.2918,93.3002,93.2918,93.3002,5700.0
2014-08-21 13:50:00,111.61,111.61,111.58,111.58,6000.0,93.3002,93.3002,93.2751,93.2751,6000.0
2014-08-21 13:55:00,111.58,111.58,111.55,111.58,11700.0,93.2751,93.2751,93.25,93.2751,11700.0
2014-08-21 14:00:00,111.57,111.58,111.56,111.56,1000.0,93.2667,93.2751,93.2584,93.2584,1000.0
2014-08-21 14:05:00,111.57,111.58,111.56,111.56,5800.0,93.2667,93.2751,93.2584,93.2584,5800.0
2014-08-21 14:10:00,111.56,111.56,111.55,111.56,5500.0,93.2584,93.2584,93.25,93.2584,5500.0
2014-08-21 14:15:00,111.56,111.58,111.56,111.58,9600.0,93.2584,93.2751,93.2584,93.2751,9600.0
2014-08-21 14:20:00,111.57,111.6,111.57,111.6,1800.0,93.2667,93.2918,93.2667,93.2918,1800.0
2014-08-21 14:25:00,111.6,111.62,111.59,111.59,4900.0,93.2918,93.3085,93.2834,93.2834,4900.0
2014-08-21 14:30:00,111.6,111.6,111.59,111.6,3100.0,93.2918,93.2918,93.2834,93.2918,3100.0
2014-08-21 14:35:00,111.59,111.61,111.59,111.6,10200.0,93.2834,93.3002,93.2834,93.2918,10200.0
2014-08-21 14:40:00,111.61,111.62,111.6,111.6,5000.0,93.3002,93.3085,93.2918,93.2918,5000.0
2014-08-21 14:45:00,111.59,111.61,111.59,111.61,6000.0,93.2834,93.3002,93.2834,93.3002,6000.0
2014-08-21 14:50:00,111.61,111.65,111.61,111.63,7800.0,93.3002,93.3336,93.3002,93.3169,7800.0
2014-08-21 14:55:00,111.62,111.64,111.62,111.64,6800.0,93.3085,93.3252,93.3085,93.3252,6800.0
2014-08-21 15:00:00,111.65,111.65,111.65,111.65,1200.0,93.3336,93.3336,93.3336,93.3336,1200.0
2014-08-21 15:05:00,111.65,111.65,111.64,111.65,800.0,93.3336,93.3336,93.3252,93.3336,800.0
2014-08-21 15:10:00,111.65,111.66,111.65,111.66,12000.0,93.3336,93.342,93.3336,93.342,12000.0
2014-08-21 15:15:00,111.66,111.68,111.62,111.62,100800.0,93.342,93.3587,93.3085,93.3085,100800.0
2014-08-21 15:20:00,111.62,111.64,111.62,111.64,4700.0,93.3085,93.3252,93.3085,93.3252,4700.0
2014-08-21 15:25:00,111.64,111.64,111.62,111.62,2700.0,93.3252,93.3252,93.3085,93.3085,2700.0
2014-08-21 15:30:00,111.62,111.65,111.59,111.59,9100.0,93.3085,93.3336,93.2834,93.2834,9100.0
2014-08-21 15:35:00,111.59,111.59,111.57,111.58,1500.0,93.2834,93.2834,93.2667,93.2751,1500.0
2014-08-21 15:40:00,111.58,111.59,111.58,111.59,1600.0,93.2751,93.2834,93.2751,93.2834,1600.0
2014-08-21 15:45:00,111.59,111.6,111.58,111.59,4400.0,93.2834,93.2918,93.2751,93.2834,4400.0
2014-08-21 15:50:00,111.59,111.59,111.57,111.57,2600.0,93.2834,93.2834,93.2667,93.2667,2600.0
2014-08-21 15:55:00,111.57,111.57,111.52,111.55,11600.0,93.2667,93.2667,93.2249,93.25,11600.0
2014-08-22 09:30:00,111.48,111.52,111.42,111.43,2600.0,93.1915,93.2249,93.1413,93.1497,2600.0
2014-08-22 09:35:00,111.34,111.36,111.34,111.36,400.0,93.0745,93.0912,93.0745,93.0912,400.0
2014-08-22 09:40:00,111.36,111.36,111.36,111.36,0.0,93.0912,93.0912,93.0912,93.0912,0.0
2014-08-22 09:45:00,111.3,111.34,111.28,111.34,2100.0,93.041,93.0745,93.0243,93.0745,2100.0
2014-08-22 09:50:00,111.37,111.37,111.37,111.37,500.0,93.0995,93.0995,93.0995,93.0995,500.0
2014-08-22 09:55:00,111.36,111.36,111.35,111.35,700.0,93.0912,93.0912,93.0828,93.0828,700.0
2014-08-22 10:00:00,111.46,111.48,111.29,111.39,5400.0,93.1748,93.1915,93.0327,93.1162,5400.0
2014-08-22 10:05:00,111.42,111.55,111.41,111.55,800.0,93.1413,93.25,93.133,93.25,800.0
2014-08-22 10:10:00,111.57,111.63,111.57,111.6,3100.0,93.2667,93.3169,93.2667,93.2918,3100.0
2014-08-22 10:15:00,111.6,111.6,111.49,111.49,800.0,93.2918,93.2918,93.1998,93.1998,800.0
2014-08-22 10:20:00,111.51,111.52,111.45,111.51,1900.0,93.2166,93.2249,93.1664,93.2166,1900.0
2014-08-22 10:25:00,111.52,111.55,111.51,111.51,1800.0,93.2249,93.25,93.2166,93.2166,1800.0
2014-08-22 10:30:00,111.55,111.63,111.55,111.63,2300.0,93.25,93.3169,93.25,93.3169,2300.0
2014-08-22 10:35:00,111.55,111.55,111.44,111.47,1100.0,93.25,93.25,93.158,93.1831,1100.0
2014-08-22 10:40:00,111.46,111.46,111.36,111.4,4500.0,93.1748,93.1748,93.0912,93.1246,4500.0
2014-08-22 10:45:00,111.37,111.44,111.37,111.44,4700.0,93.0995,93.158,93.0995,93.158,4700.0
2014-08-22 10:50:00,111.44,111.44,111.37,111.37,300.0,93.158,93.158,93.0995,93.0995,300.0
2014-08-22 10:55:00,111.33,111.35,111.18,111.21,3100.0,93.0661,93.0828,92.9407,92.9658,3100.0
2014-08-22 11:00:00,111.19,111.19,111.14,111.19,900.0,92.9491,92.9491,92.9073,92.9491,900.0
2014-08-22 11:05:00,111.27,111.32,111.25,111.32,1600.0,93.0159,93.0577,92.9992,93.0577,1600.0
2014-08-22 11:10:00,111.34,111.35,111.34,111.35,300.0,93.0745,93.0828,93.0745,93.0828,300.0
2014-08-22 11:15:00,111.38,111.38,111.34,111.35,1700.0,93.1079,93.1079,93.0745,93.0828,1700.0
2014-08-22 11:20:00,111.34,111.37,111.3,111.35,3200.0,93.0745,93.0995,93.041,93.0828,3200.0
2014-08-22 11:25:00,111.37,111.46,111.37,111.46,600.0,93.0995,93.1748,93.0995,93.1748,600.0
2014-08-22 11:30:00,111.47,111.49,111.43,111.44,5500.0,93.1831,93.1998,93.1497,93.158,5500.0
2014-08-22 11:35:00,111.43,111.43,111.38,111.38,800.0,93.1497,93.1497,93.1079,93.1079,800.0
2014-08-22 11:40:00,111.38,111.42,111.38,111.41,800.0,93.1079,93.1413,93.1079,93.133,800.0
2014-08-22 11:45:00,111.38,111.38,111.33,111.37,1300.0,93.1079,93.1079,93.0661,93.0995,1300.0
2014-08-22 11:50:00,111.41,111.44,111.41,111.43,1800.0,93.133,93.158,93.133,93.1497,1800.0
2014-08-22 11:55:00,111.46,111.46,111.46,111.46,100.0,93.1748,93.1748,93.1748,93.1748,100.0
2014-08-22 12:00:00,111.46,111.47,111.46,111.47,400.0,93.1748,93.1831,93.1748,93.1831,400.0
2014-08-22 12:05:00,111.43,111.43,111.41,111.41,2100.0,93.1497,93.1497,93.133,93.133,2100.0
2014-08-22 12:10:00,111.41,111.43,111.41,111.43,600.0,93.133,93.1497,93.133,93.1497,600.0
2014-08-22 12:15:00,111.44,111.49,111.43,111.47,1500.0,93.158,93.1998,93.1497,93.1831,1500.0
2014-08-22 12:20:00,111.47,111.53,111.47,111.53,3500.0,93.1831,93.2333,93.1831,93.2333,3500.0
2014-08-22 12:25:00,111.55,111.58,111.54,111.57,7800.0,93.25,93.2751,93.2416,93.2667,7800.0
2014-08-22 12:30:00,111.59,111.59,111.59,111.59,200.0,93.2834,93.2834,93.2834,93.2834,200.0
2014-08-22 12:35:00,111.58,111.58,111.58,111.58,100.0,93.2751,93.2751,93.2751,93.2751,100.0
2014-08-22 12:40:00,111.55,111.55,111.55,111.55,400.0,93.25,93.25,93.25,93.25,400.0
2014-08-22 12:45:00,111.53,111.54,111.53,111.54,200.0,93.2333,93.2416,93.2333,93.2416,200.0
2014-08-22 12:50:00,111.54,111.54,111.54,111.54,800.0,93.2416,93.2416,93.2416,93.2416,800.0
2014-08-22 12:55:00,111.56,111.56,111.54,111.54,1300.0,93.2584,93.2584,93.2416,93.2416,1300.0
2014-08-22 13:00:00,111.53,111.55,111.53,111.53,600.0,93.2333,93.25,93.2333,93.2333,600.0
2014-08-22 13:05:00,111.5,111.53,111.5,111.53,3400.0,93.2082,93.2333,93.2082,93.2333,3400.0
2014-08-22 13:10:00,111.52,111.53,111.51,111.51,600.0,93.2249,93.2333,93.2166,93.2166,600.0
2014-08-22 13:15:00,111.53,111.55,111.53,111.55,1300.0,93.2333,93.25,93.2333,93.25,1300.0
2014-08-22 13:20:00,111.53,111.56,111.53,111.53,5400.0,93.2333,93.2584,93.2333,93.2333,5400.0
2014-08-22 13:25:00,111.53,111.59,111.53,111.57,15200.0,93.2333,93.2834,93.2333,93.2667,15200.0
2014-08-22 13:30:00,111.58,111.6,111.58,111.58,3300.0,93.2751,93.2918,93.2751,93.2751,3300.0
2014-08-22 13:35:00,111.58,111.58,111.56,111.56,1500.0,93.2751,93.2751,93.2584,93.2584,1500.0
2014-08-22 13:40:00,111.56,111.59,111.56,111.58,2600.0,93.2584,93.2834,93.2584,93.2751,2600.0
2014-08-22 13:45:00,111.58,111.59,111.56,111.59,4400.0,93.2751,93.2834,93.2584,93.2834,4400.0
2014-08-22 13:50:00,111.61,111.61,111.55,111.56,11100.0,93.3002,93.3002,93.25,93.2584,11100.0
2014-08-22 13:55:00,111.57,111.58,111.52,111.52,3500.0,93.2667,93.2751,93.2249,93.2249,3500.0
2014-08-22 14:00:00,111.55,111.55,111.55,111.55,1200.0,93.25,93.25,93.25,93.25,1200.0
2014-08-22 14:05:00,111.47,111.48,111.47,111.47,3800.0,93.1831,93.1915,93.1831,93.1831,3800.0
2014-08-22 14:10:00,111.48,111.48,111.46,111.48,3200.0,93.1915,93.1915,93.1748,93.1915,3200.0
2014-08-22 14:15:00,111.49,111.49,111.49,111.49,100.0,93.1998,93.1998,93.1998,93.1998,100.0
2014-08-22 14:20:00,111.49,111.49,111.46,111.46,1100.0,93.1998,93.1998,93.1748,93.1748,1100.0
2014-08-22 14:25:00,111.5,111.5,111.46,111.46,500.0,93.2082,93.2082,93.1748,93.1748,500.0
2014-08-22 14:30:00,111.44,111.44,111.38,111.44,4700.0,93.158,93.158,93.1079,93.158,4700.0
2014-08-22 14:35:00,111.36,111.36,111.34,111.36,700.0,93.0912,93.0912,93.0745,93.0912,700.0
2014-08-22 14:40:00,111.39,111.44,111.39,111.44,1900.0,93.1162,93.158,93.1162,93.158,1900.0
2014-08-22 14:45:00,111.44,111.45,111.44,111.45,5300.0,93.158,93.1664,93.158,93.1664,5300.0
2014-08-22 14:50:00,111.47,111.48,111.47,111.47,2600.0,93.1831,93.1915,93.1831,93.1831,2600.0
2014-08-22 14:55:00,111.45,111.48,111.44,111.45,8700.0,93.1664,93.1915,93.158,93.1664,8700.0
2014-08-22 15:00:00,111.46,111.47,111.44,111.46,4000.0,93.1748,93.1831,93.158,93.1748,4000.0
2014-08-22 15:05:00,111.46,111.58,111.45,111.58,93000.0,93.1748,93.2751,93.1664,93.2751,93000.0
2014-08-22 15:10:00,111.6,111.61,111.58,111.61,367500.0,93.2918,93.3002,93.2751,93.3002,367500.0
2014-08-22 15:15:00,111.6,111.61,111.58,111.6,4200.0,93.2918,93.3002,93.2751,93.2918,4200.0
2014-08-22 15:20:00,111.59,111.59,111.56,111.57,3500.0,93.2834,93.2834,93.2584,93.2667,3500.0
2014-08-22 15:25:00,111.55,111.56,111.52,111.52,4800.0,93.25,93.2584,93.2249,93.2249,4800.0
2014-08-22 15:30:00,111.52,111.52,111.45,111.49,5700.0,93.2249,93.2249,93.1664,93.1998,5700.0
2014-08-22 15:35:00,111.49,111.49,111.46,111.49,9800.0,93.1998,93.1998,93.1748,93.1998,9800.0
2014-08-22 15:40:00,111.47,111.48,111.39,111.39,4600.0,93.1831,93.1915,93.1162,93.1162,4600.0
2014-08-22 15:45:00,111.38,111.39,111.36,111.37,9700.0,93.1079,93.1162,93.0912,93.0995,9700.0
2014-08-22 15:50:00,111.38,111.41,111.38,111.4,15400.0,93.1079,93.133,93.1079,93.1246,15400.0
2014-08-22 15:55:00,111.4,111.42,111.37,111.37,15400.0,93.1246,93.1413,93.0995,93.0995,15400.0
2014-08-25 09:30:00,111.93,111.98,111.91,111.91,1500.0,93.5677,93.6095,93.5509,93.5509,1500.0
2014-08-25 09:35:00,111.84,111.87,111.84,111.86,12300.0,93.4924,93.5175,93.4924,93.5091,12300.0
2014-08-25 09:40:00,111.86,111.89,111.82,111.87,2600.0,93.5091,93.5342,93.4757,93.5175,2600.0
2014-08-25 09:45:00,111.89,111.9,111.87,111.89,600.0,93.5342,93.5426,93.5175,93.5342,600.0
2014-08-25 09:50:00,111.97,111.97,111.93,111.96,1700.0,93.6011,93.6011,93.5677,93.5927,1700.0
2014-08-25 09:55:00,111.97,112.01,111.97,112.01,1300.0,93.6011,93.6345,93.6011,93.6345,1300.0
2014-08-25 10:00:00,111.98,112.04,111.94,111.94,14800.0,93.6095,93.6596,93.576,93.576,14800.0
2014-08-25 10:05:00,111.95,111.95,111.95,111.95,100.0,93.5844,93.5844,93.5844,93.5844,100.0
2014-08-25 10:10:00,111.98,111.98,111.98,111.98,100.0,93.6095,93.6095,93.6095,93.6095,100.0
2014-08-25 10:15:00,111.98,111.98,111.98,111.98,0.0,93.6095,93.6095,93.6095,93.6095,0.0
2014-08-25 10:20:00,111.97,112.0,111.97,112.0,600.0,93.6011,93.6262,93.6011,93.6262,600.0
2014-08-25 10:25:00,111.97,111.97,111.93,111.94,1000.0,93.6011,93.6011,93.5677,93.576,1000.0
2014-08-25 10:30:00,111.97,111.99,111.97,111.99,900.0,93.6011,93.6178,93.6011,93.6178,900.0
2014-08-25 10:35:00,111.99,112.02,111.99,112.02,1200.0,93.6178,93.6429,93.6178,93.6429,1200.0
2014-08-25 10:40:00,112.03,112.05,112.02,112.03,4900.0,93.6513,93.668,93.6429,93.6513,4900.0
2014-08-25 10:45:00,112.05,112.05,112.05,112.05,100.0,93.668,93.668,93.668,93.668,100.0
2014-08-25 10:50:00,112.06,112.13,112.06,112.11,700.0,93.6763,93.7349,93.6763,93.7181,700.0
2014-08-25 10:55:00,112.09,112.12,112.09,112.1,1300.0,93.7014,93.7265,93.7014,93.7098,1300.0
2014-08-25 11:00:00,112.11,112.12,112.11,112.12,900.0,93.7181,93.7265,93.7181,93.7265,900.0
2014-08-25 11:05:00,112.11,112.14,112.09,112.1,1900.0,93.7181,93.7432,93.7014,93.7098,1900.0
2014-08-25 11:10:00,112.1,112.1,112.07,112.07,3100.0,93.7098,93.7098,93.6847,93.6847,3100.0
2014-08-25 11:15:00,112.07,112.09,112.07,112.08,3100.0,93.6847,93.7014,93.6847,93.6931,3100.0
2014-08-25 11:20:00,112.08,112.09,112.06,112.06,1400.0,93.6931,93.7014,93.6763,93.6763,1400.0
2014-08-25 11:25:00,112.07,112.12,112.07,112.12,4300.0,93.6847,93.7265,93.6847,93.7265,4300.0
2014-08-25 11:30:00,112.12,112.13,112.12,112.13,300.0,93.7265,93.7349,93.7265,93.7349,300.0
2014-08-25 11:35:00,112.12,112.12,112.1,112.11,3100.0,93.7265,93.7265,93.7098,93.7181,3100.0
2014-08-25 11:40:00,112.13,112.13,112.1,112.1,600.0,93.7349,93.7349,93.7098,93.7098,600.0
2014-08-25 11:45:00,112.11,112.13,112.11,112.12,2400.0,93.7181,93.7349,93.7181,93.7265,2400.0
2014-08-25 11:50:00,112.11,112.12,112.11,112.12,500.0,93.7181,93.7265,93.7181,93.7265,500.0
2014-08-25 11:55:00,112.11,112.11,112.11,112.11,300.0,93.7181,93.7181,93.7181,93.7181,300.0
2014-08-25 12:00:00,112.1,112.1,112.09,112.09,300.0,93.7098,93.7098,93.7014,93.7014,300.0
2014-08-25 12:05:00,112.09,112.09,112.02,112.03,2600.0,93.7014,93.7014,93.6429,93.6513,2600.0
2014-08-25 12:10:00,112.04,112.05,112.01,112.01,2600.0,93.6596,93.668,93.6345,93.6345,2600.0
2014-08-25 12:15:00,112.01,112.02,111.99,111.99,13800.0,93.6345,93.6429,93.6178,93.6178,13800.0
2014-08-25 12:20:00,112.01,112.01,111.99,111.99,400.0,93.6345,93.6345,93.6178,93.6178,400.0
2014-08-25 12:25:00,111.99,111.99,111.88,111.91,8500.0,93.6178,93.6178,93.5259,93.5509,8500.0
2014-08-25 12:30:00,111.91,111.91,111.9,111.91,2300.0,93.5509,93.5509,93.5426,93.5509,2300.0
2014-08-25 12:35:00,111.9,111.9,111.82,111.86,2100.0,93.5426,93.5426,93.4757,93.5091,2100.0
2014-08-25 12:40:00,111.86,111.89,111.86,111.89,500.0,93.5091,93.5342,93.5091,93.5342,500.0
2014-08-25 12:45:00,111.9,111.9,111.88,111.89,900.0,93.5426,93.5426,93.5259,93.5342,900.0
2014-08-25 12:50:00,111.89,111.89,111.84,111.84,1400.0,93.5342,93.5342,93.4924,93.4924,1400.0
2014-08-25 12:55:00,111.84,111.86,111.83,111.86,300.0,93.4924,93.5091,93.4841,93.5091,300.0
2014-08-25 13:00:00,111.86,111.86,111.86,111.86,0.0,93.5091,93.5091,93.5091,93.5091,0.0
2014-08-25 13:05:00,111.79,111.82,111.78,111.78,1700.0,93.4506,93.4757,93.4423,93.4423,1700.0
2014-08-25 13:10:00,111.85,111.87,111.85,111.87,300.0,93.5008,93.5175,93.5008,93.5175,300.0
2014-08-25 13:15:00,111.87,111.87,111.85,111.85,500.0,93.5175,93.5175,93.5008,93.5008,500.0
2014-08-25 13:20:00,111.87,111.91,111.87,111.91,700.0,93.5175,93.5509,93.5175,93.5509,700.0
2014-08-25 13:25:00,111.9,111.92,111.9,111.92,2200.0,93.5426,93.5593,93.5426,93.5593,2200.0
2014-08-25 13:30:00,111.93,111.93,111.9,111.93,1000.0,93.5677,93.5677,93.5426,93.5677,1000.0
2014-08-25 13:35:00,111.92,111.92,111.91,111.91,1100.0,93.5593,93.5593,93.5509,93.5509,1100.0
2014-08-25 13:40:00,111.92,111.93,111.92,111.93,500.0,93.5593,93.5677,93.5593,93.5677,500.0
2014-08-25 13:45:00,111.94,111.94,111.91,111.91,400.0,93.576,93.576,93.5509,93.5509,400.0
2014-08-25 13:50:00,111.92,111.94,111.92,111.94,1600.0,93.5593,93.576,93.5593,93.576,1600.0
2014-08-25 13:55:00,111.96,111.98,111.94,111.95,4700.0,93.5927,93.6095,93.576,93.5844,4700.0
2014-08-25 14:00:00,111.95,111.96,111.91,111.91,700.0,93.5844,93.5927,93.5509,93.5509,700.0
2014-08-25 14:05:00,111.89,111.92,111.89,111.92,5100.0,93.5342,93.5593,93.5342,93.5593,5100.0
2014-08-25 14:10:00,111.92,111.93,111.92,111.93,1400.0,93.5593,93.5677,93.5593,93.5677,1400.0
2014-08-25 14:15:00,111.94,111.95,111.92,111.93,2200.0,93.576,93.5844,93.5593,93.5677,2200.0
2014-08-25 14:20:00,111.93,111.95,111.92,111.93,1100.0,93.5677,93.5844,93.5593,93.5677,1100.0
2014-08-25 14:25:00,111.92,111.92,111.86,111.88,2700.0,93.5593,93.5593,93.5091,93.5259,2700.0
2014-08-25 14:30:00,111.85,111.85,111.85,111.85,100.0,93.5008,93.5008,93.5008,93.5008,100.0
2014-08-25 14:35:00,111.88,111.9,111.88,111.9,1500.0,93.5259,93.5426,93.5259,93.5426,1500.0
2014-08-25 14:40:00,111.88,111.89,111.88,111.89,1300.0,93.5259,93.5342,93.5259,93.5342,1300.0
2014-08-25 14:45:00,111.89,111.89,111.87,111.87,1800.0,93.5342,93.5342,93.5175,93.5175,1800.0
2014-08-25 14:50:00,111.87,111.91,111.87,111.91,1000.0,93.5175,93.5509,93.5175,93.5509,1000.0
2014-08-25 14:55:00,111.91,111.94,111.91,111.93,1300.0,93.5509,93.576,93.5509,93.5677,1300.0
2014-08-25 15:00:00,111.92,111.93,111.92,111.93,4300.0,93.5593,93.5677,93.5593,93.5677,4300.0
2014-08-25 15:05:00,111.93,111.94,111.92,111.92,900.0,93.5677,93.576,93.5593,93.5593,900.0
2014-08-25 15:10:00,111.91,111.94,111.91,111.91,7700.0,93.5509,93.576,93.5509,93.5509,7700.0
2014-08-25 15:15:00,111.9,111.93,111.88,111.93,4300.0,93.5426,93.5677,93.5259,93.5677,4300.0
2014-08-25 15:20:00,111.93,111.95,111.9,111.9,4400.0,93.5677,93.5844,93.5426,93.5426,4400.0
2014-08-25 15:25:00,111.91,111.92,111.9,111.91,3100.0,93.5509,93.5593,93.5426,93.5509,3100.0
2014-08-25 15:30:00,111.91,111.93,111.89,111.93,2800.0,93.5509,93.5677,93.5342,93.5677,2800.0
2014-08-25 15:35:00,111.94,111.95,111.94,111.95,1100.0,93.576,93.5844,93.576,93.5844,1100.0
2014-08-25 15:40:00,111.97,111.97,111.96,111.97,1800.0,93.6011,93.6011,93.5927,93.6011,1800.0
2014-08-25 15:45:00,111.95,111.98,111.95,111.95,1200.0,93.5844,93.6095,93.5844,93.5844,1200.0
2014-08-25 15:50:00,111.94,111.94,111.91,111.93,10700.0,93.576,93.576,93.5509,93.5677,10700.0
2014-08-25 15:55:00,111.91,111.95,111.91,111.93,9700.0,93.5509,93.5844,93.5509,93.5677,9700.0
2014-08-26 09:30:00,112.07,112.11,112.04,112.05,3200.0,93.6847,93.7181,93.6596,93.668,3200.0
2014-08-26 09:35:00,112.1,112.17,112.1,112.12,3800.0,93.7098,93.7683,93.7098,93.7265,3800.0
2014-08-26 09:40:00,112.08,112.1,112.05,112.1,11400.0,93.6931,93.7098,93.668,93.7098,11400.0
2014-08-26 09:45:00,112.1,112.17,112.1,112.17,1100.0,93.7098,93.7683,93.7098,93.7683,1100.0
2014-08-26 09:50:00,112.19,112.19,112.13,112.13,4400.0,93.785,93.785,93.7349,93.7349,4400.0
2014-08-26 09:55:00,112.16,112.16,112.12,112.13,900.0,93.7599,93.7599,93.7265,93.7349,900.0
2014-08-26 10:00:00,112.15,112.21,112.07,112.07,9300.0,93.7516,93.8017,93.6847,93.6847,9300.0
2014-08-26 10:05:00,112.11,112.11,112.04,112.09,3800.0,93.7181,93.7181,93.6596,93.7014,3800.0
2014-08-26 10:10:00,112.09,112.13,112.09,112.12,3300.0,93.7014,93.7349,93.7014,93.7265,3300.0
2014-08-26 10:15:00,112.13,112.16,112.11,112.13,1700.0,93.7349,93.7599,93.7181,93.7349,1700.0
2014-08-26 10:20:00,112.12,112.12,112.08,112.1,5500.0,93.7265,93.7265,93.6931,93.7098,5500.0
2014-08-26 10:25:00,112.1,112.15,112.1,112.15,6600.0,93.7098,93.7516,93.7098,93.7516,6600.0
2014-08-26 10:30:00,112.16,112.21,112.16,112.19,57700.0,93.7599,93.8017,93.7599,93.785,57700.0
2014-08-26 10:35:00,112.18,112.18,112.13,112.17,3800.0,93.7766,93.7766,93.7349,93.7683,3800.0
2014-08-26 10:40:00,112.19,112.19,112.17,112.17,1400.0,93.785,93.785,93.7683,93.7683,1400.0
2014-08-26 10:45:00,112.18,112.28,112.17,112.26,11700.0,93.7766,93.8602,93.7683,93.8435,11700.0
2014-08-26 10:50:00,112.24,112.28,112.24,112.27,2300.0,93.8268,93.8602,93.8268,93.8519,2300.0
2014-08-26 10:55:00,112.28,112.29,112.27,112.28,1800.0,93.8602,93.8686,93.8519,93.8602,1800.0
2014-08-26 11:00:00,112.32,112.33,112.32,112.32,3600.0,93.8937,93.902,93.8937,93.8937,3600.0
2014-08-26 11:05:00,112.31,112.31,112.3,112.31,1500.0,93.8853,93.8853,93.877,93.8853,1500.0
2014-08-26 11:10:00,112.31,112.33,112.31,112.31,2500.0,93.8853,93.902,93.8853,93.8853,2500.0
2014-08-26 11:15:00,112.32,112.33,112.3,112.3,5800.0,93.8937,93.902,93.877,93.877,5800.0
2014-08-26 11:20:00,112.3,112.3,112.3,112.3,2000.0,93.877,93.877,93.877,93.877,2000.0
2014-08-26 11:25:00,112.3,112.35,112.3,112.34,1900.0,93.877,93.9188,93.877,93.9104,1900.0
2014-08-26 11:30:00,112.33,112.33,112.28,112.29,2300.0,93.902,93.902,93.8602,93.8686,2300.0
2014-08-26 11:35:00,112.29,112.29,112.26,112.27,2500.0,93.8686,93.8686,93.8435,93.8519,2500.0
2014-08-26 11:40:00,112.26,112.27,112.26,112.27,1200.0,93.8435,93.8519,93.8435,93.8519,1200.0
2014-08-26 11:45:00,112.27,112.27,112.27,112.27,0.0,93.8519,93.8519,93.8519,93.8519,0.0
2014-08-26 11:50:00,112.28,112.3,112.27,112.3,1900.0,93.8602,93.877,93.8519,93.877,1900.0
2014-08-26 11:55:00,112.3,112.3,112.21,112.21,1000.0,93.877,93.877,93.8017,93.8017,1000.0
2014-08-26 12:00:00,112.2,112.21,112.17,112.2,3900.0,93.7934,93.8017,93.7683,93.7934,3900.0
2014-08-26 12:05:00,112.21,112.22,112.2,112.2,4100.0,93.8017,93.8101,93.7934,93.7934,4100.0
2014-08-26 12:10:00,112.21,112.21,112.2,112.2,4100.0,93.8017,93.8017,93.7934,93.7934,4100.0
2014-08-26 12:15:00,112.21,112.22,112.21,112.21,2300.0,93.8017,93.8101,93.8017,93.8017,2300.0
2014-08-26 12:20:00,112.21,112.24,112.21,112.23,2700.0,93.8017,93.8268,93.8017,93.8184,2700.0
2014-08-26 12:25:00,112.23,112.24,112.22,112.22,600.0,93.8184,93.8268,93.8101,93.8101,600.0
2014-08-26 12:30:00,112.19,112.21,112.19,112.21,1400.0,93.785,93.8017,93.785,93.8017,1400.0
2014-08-26 12:35:00,112.21,112.22,112.21,112.22,500.0,93.8017,93.8101,93.8017,93.8101,500.0
2014-08-26 12:40:00,112.21,112.21,112.16,112.17,7800.0,93.8017,93.8017,93.7599,93.7683,7800.0
2014-08-26 12:45:00,112.16,112.16,112.13,112.14,8100.0,93.7599,93.7599,93.7349,93.7432,8100.0
2014-08-26 12:50:00,112.14,112.16,112.14,112.16,12600.0,93.7432,93.7599,93.7432,93.7599,12600.0
2014-08-26 12:55:00,112.16,112.16,112.12,112.13,19300.0,93.7599,93.7599,93.7265,93.7349,19300.0
2014-08-26 13:00:00,112.14,112.14,112.13,112.13,4600.0,93.7432,93.7432,93.7349,93.7349,4600.0
2014-08-26 13:05:00,112.13,112.13,112.07,112.07,4900.0,93.7349,93.7349,93.6847,93.6847,4900.0
2014-08-26 13:10:00,112.08,112.11,112.08,112.11,2100.0,93.6931,93.7181,93.6931,93.7181,2100.0
2014-08-26 13:15:00,112.12,112.15,112.12,112.15,10500.0,93.7265,93.7516,93.7265,93.7516,10500.0
2014-08-26 13:20:00,112.14,112.15,112.14,112.15,1600.0,93.7432,93.7516,93.7432,93.7516,1600.0
2014-08-26 13:25:00,112.18,112.19,112.18,112.18,6700.0,93.7766,93.785,93.7766,93.7766,6700.0
2014-08-26 13:30:00,112.19,112.19,112.16,112.16,300.0,93.785,93.785,93.7599,93.7599,300.0
2014-08-26 13:35:00,112.15,112.15,112.15,112.15,100.0,93.7516,93.7516,93.7516,93.7516,100.0
2014-08-26 13:40:00,112.17,112.18,112.16,112.18,1400.0,93.7683,93.7766,93.7599,93.7766,1400.0
2014-08-26 13:45:00,112.17,112.18,112.16,112.16,1500.0,93.7683,93.7766,93.7599,93.7599,1500.0
2014-08-26 13:50:00,112.15,112.16,112.12,112.13,12800.0,93.7516,93.7599,93.7265,93.7349,12800.0
2014-08-26 13:55:00,112.13,112.17,112.13,112.17,1000.0,93.7349,93.7683,93.7349,93.7683,1000.0
2014-08-26 14:00:00,112.18,112.19,112.17,112.18,5100.0,93.7766,93.785,93.7683,93.7766,5100.0
2014-08-26 14:05:00,112.18,112.21,112.18,112.18,2700.0,93.7766,93.8017,93.7766,93.7766,2700.0
2014-08-26 14:10:00,112.18,112.2,112.18,112.2,3000.0,93.7766,93.7934,93.7766,93.7934,3000.0
2014-08-26 14:15:00,112.19,112.2,112.19,112.2,600.0,93.785,93.7934,93.785,93.7934,600.0
2014-08-26 14:20:00,112.19,112.2,112.19,112.19,900.0,93.785,93.7934,93.785,93.785,900.0
2014-08-26 14:25:00,112.18,112.18,112.17,112.17,600.0,93.7766,93.7766,93.7683,93.7683,600.0
2014-08-26 14:30:00,112.17,112.17,112.17,112.17,1000.0,93.7683,93.7683,93.7683,93.7683,1000.0
2014-08-26 14:35:00,112.16,112.16,112.16,112.16,300.0,93.7599,93.7599,93.7599,93.7599,300.0
2014-08-26 14:40:00,112.16,112.18,112.16,112.17,1200.0,93.7599,93.7766,93.7599,93.7683,1200.0
2014-08-26 14:45:00,112.18,112.19,112.18,112.19,700.0,93.7766,93.785,93.7766,93.785,700.0
2014-08-26 14:50:00,112.19,112.19,112.19,112.19,100.0,93.785,93.785,93.785,93.785,100.0
2014-08-26 14:55:00,112.19,112.2,112.19,112.2,400.0,93.785,93.7934,93.785,93.7934,400.0
2014-08-26 15:00:00,112.2,112.2,112.18,112.19,900.0,93.7934,93.7934,93.7766,93.785,900.0
2014-08-26 15:05:00,112.2,112.2,112.17,112.17,900.0,93.7934,93.7934,93.7683,93.7683,900.0
2014-08-26 15:10:00,112.15,112.16,112.14,112.15,3300.0,93.7516,93.7599,93.7432,93.7516,3300.0
2014-08-26 15:15:00,112.16,112.17,112.15,112.15,2000.0,93.7599,93.7683,93.7516,93.7516,2000.0
2014-08-26 15:20:00,112.15,112.16,112.14,112.14,2700.0,93.7516,93.7599,93.7432,93.7432,2700.0
2014-08-26 15:25:00,112.13,112.13,112.09,112.1,2400.0,93.7349,93.7349,93.7014,93.7098,2400.0
2014-08-26 15:30:00,112.1,112.11,112.07,112.09,1100.0,93.7098,93.7181,93.6847,93.7014,1100.0
2014-08-26 15:35:00,112.08,112.11,112.08,112.09,6800.0,93.6931,93.7181,93.6931,93.7014,6800.0
2014-08-26 15:40:00,112.09,112.14,112.09,112.14,13300.0,93.7014,93.7432,93.7014,93.7432,13300.0
2014-08-26 15:45:00,112.13,112.13,112.12,112.13,800.0,93.7349,93.7349,93.7265,93.7349,800.0
2014-08-26 15:50:00,112.12,112.13,112.1,112.13,29800.0,93.7265,93.7349,93.7098,93.7349,29800.0
2014-08-26 15:55:00,112.12,112.12,112.06,112.08,8800.0,93.7265,93.7265,93.6763,93.6931,8800.0
2014-08-27 09:30:00,112.17,112.21,112.14,112.16,7100.0,93.7683,93.8017,93.7432,93.7599,7100.0
2014-08-27 09:35:00,112.16,112.16,112.06,112.11,3200.0,93.7599,93.7599,93.6763,93.7181,3200.0
2014-08-27 09:40:00,112.05,112.11,112.05,112.09,2200.0,93.668,93.7181,93.668,93.7014,2200.0
2014-08-27 09:45:00,112.09,112.09,112.03,112.03,10700.0,93.7014,93.7014,93.6513,93.6513,10700.0
2014-08-27 09:50:00,112.03,112.05,112.0,112.02,1700.0,93.6513,93.668,93.6262,93.6429,1700.0
2014-08-27 09:55:00,112.06,112.06,111.98,111.98,2100.0,93.6763,93.6763,93.6095,93.6095,2100.0
2014-08-27 10:00:00,111.98,112.01,111.95,112.0,5200.0,93.6095,93.6345,93.5844,93.6262,5200.0
2014-08-27 10:05:00,112.0,112.0,111.98,111.98,500.0,93.6262,93.6262,93.6095,93.6095,500.0
2014-08-27 10:10:00,111.99,112.01,111.96,112.01,18400.0,93.6178,93.6345,93.5927,93.6345,18400.0
2014-08-27 10:15:00,112.01,112.02,111.93,111.98,4900.0,93.6345,93.6429,93.5677,93.6095,4900.0
2014-08-27 10:20:00,111.96,112.03,111.96,112.02,3600.0,93.5927,93.6513,93.5927,93.6429,3600.0
2014-08-27 10:25:00,112.03,112.03,111.96,111.97,4500.0,93.6513,93.6513,93.5927,93.6011,4500.0
2014-08-27 10:30:00,111.98,112.0,111.97,112.0,1400.0,93.6095,93.6262,93.6011,93.6262,1400.0
2014-08-27 10:35:00,112.0,112.0,111.99,111.99,1300.0,93.6262,93.6262,93.6178,93.6178,1300.0
2014-08-27 10:40:00,111.98,112.03,111.98,112.02,8100.0,93.6095,93.6513,93.6095,93.6429,8100.0
2014-08-27 10:45:00,112.02,112.07,112.02,112.06,5000.0,93.6429,93.6847,93.6429,93.6763,5000.0
2014-08-27 10:50:00,112.08,112.1,112.07,112.08,6200.0,93.6931,93.7098,93.6847,93.6931,6200.0
2014-08-27 10:55:00,112.08,112.08,112.06,112.06,6300.0,93.6931,93.6931,93.6763,93.6763,6300.0
2014-08-27 11:00:00,112.09,112.14,112.09,112.12,3300.0,93.7014,93.7432,93.7014,93.7265,3300.0
2014-08-27 11:05:00,112.13,112.13,112.12,112.12,1900.0,93.7349,93.7349,93.7265,93.7265,1900.0
2014-08-27 11:10:00,112.12,112.12,112.11,112.12,7000.0,93.7265,93.7265,93.7181,93.7265,7000.0
2014-08-27 11:15:00,112.14,112.16,112.13,112.16,4000.0,93.7432,93.7599,93.7349,93.7599,4000.0
2014-08-27 11:20:00,112.16,112.16,112.13,112.13,10100.0,93.7599,93.7599,93.7349,93.7349,10100.0
2014-08-27 11:25:00,112.13,112.13,112.1,112.1,3500.0,93.7349,93.7349,93.7098,93.7098,3500.0
2014-08-27 11:30:00,112.08,112.09,112.05,112.09,11100.0,93.6931,93.7014,93.668,93.7014,11100.0
2014-08-27 11:35:00,112.08,112.09,112.06,112.07,4500.0,93.6931,93.7014,93.6763,93.6847,4500.0
2014-08-27 11:40:00,112.07,112.08,112.06,112.08,2400.0,93.6847,93.6931,93.6763,93.6931,2400.0
2014-08-27 11:45:00,112.07,112.12,112.07,112.1,2300.0,93.6847,93.7265,93.6847,93.7098,2300.0
2014-08-27 11:50:00,112.1,112.12,112.09,112.1,2200.0,93.7098,93.7265,93.7014,93.7098,2200.0
2014-08-27 11:55:00,112.1,112.11,112.1,112.1,600.0,93.7098,93.7181,93.7098,93.7098,600.0
2014-08-27 12:00:00,112.1,112.12,112.08,112.08,1200.0,93.7098,93.7265,93.6931,93.6931,1200.0
2014-08-27 12:05:00,112.06,112.07,112.02,112.02,4400.0,93.6763,93.6847,93.6429,93.6429,4400.0
2014-08-27 12:10:00,112.01,112.05,112.0,112.03,2700.0,93.6345,93.668,93.6262,93.6513,2700.0
2014-08-27 12:15:00,112.04,112.04,112.03,112.03,500.0,93.6596,93.6596,93.6513,93.6513,500.0
2014-08-27 12:20:00,112.04,112.05,112.03,112.05,4000.0,93.6596,93.668,93.6513,93.668,4000.0
2014-08-27 12:25:00,112.06,112.06,112.05,112.06,5200.0,93.6763,93.6763,93.668,93.6763,5200.0
2014-08-27 12:30:00,112.05,112.07,112.05,112.07,2400.0,93.668,93.6847,93.668,93.6847,2400.0
2014-08-27 12:35:00,112.05,112.05,112.04,112.04,1100.0,93.668,93.668,93.6596,93.6596,1100.0
2014-08-27 12:40:00,112.05,112.09,112.05,112.08,3100.0,93.668,93.7014,93.668,93.6931,3100.0
2014-08-27 12:45:00,112.09,112.09,112.08,112.08,600.0,93.7014,93.7014,93.6931,93.6931,600.0
2014-08-27 12:50:00,112.08,112.09,112.08,112.09,300.0,93.6931,93.7014,93.6931,93.7014,300.0
2014-08-27 12:55:00,112.08,112.1,112.07,112.09,800.0,93.6931,93.7098,93.6847,93.7014,800.0
2014-08-27 13:00:00,112.07,112.07,112.07,112.07,600.0,93.6847,93.6847,93.6847,93.6847,600.0
2014-08-27 13:05:00,112.08,112.08,112.08,112.08,400.0,93.6931,93.6931,93.6931,93.6931,400.0
2014-08-27 13:10:00,112.06,112.08,112.06,112.08,2300.0,93.6763,93.6931,93.6763,93.6931,2300.0
2014-08-27 13:15:00,112.07,112.08,112.07,112.08,300.0,93.6847,93.6931,93.6847,93.6931,300.0
2014-08-27 13:20:00,112.08,112.09,112.08,112.08,3700.0,93.6931,93.7014,93.6931,93.6931,3700.0
2014-08-27 13:25:00,112.08,112.08,112.08,112.08,5000.0,93.6931,93.6931,93.6931,93.6931,5000.0
2014-08-27 13:30:00,112.09,112.09,112.08,112.08,1900.0,93.7014,93.7014,93.6931,93.6931,1900.0
2014-08-27 13:35:00,112.07,112.09,112.07,112.08,1300.0,93.6847,93.7014,93.6847,93.6931,1300.0
2014-08-27 13:40:00,112.09,112.09,112.06,112.09,900.0,93.7014,93.7014,93.6763,93.7014,900.0
2014-08-27 13:45:00,112.08,112.08,112.08,112.08,200.0,93.6931,93.6931,93.6931,93.6931,200.0
2014-08-27 13:50:00,112.07,112.07,112.07,112.07,600.0,93.6847,93.6847,93.6847,93.6847,600.0
2014-08-27 13:55:00,112.06,112.08,112.06,112.08,1500.0,93.6763,93.6931,93.6763,93.6931,1500.0
2014-08-27 14:00:00,112.08,112.08,112.06,112.06,1600.0,93.6931,93.6931,93.6763,93.6763,1600.0
2014-08-27 14:05:00,112.06,112.06,112.05,112.06,1000.0,93.6763,93.6763,93.668,93.6763,1000.0
2014-08-27 14:10:00,112.06,112.09,112.05,112.09,5200.0,93.6763,93.7014,93.668,93.7014,5200.0
2014-08-27 14:15:00,112.09,112.09,112.06,112.06,800.0,93.7014,93.7014,93.6763,93.6763,800.0
2014-08-27 14:20:00,112.08,112.08,112.08,112.08,100.0,93.6931,93.6931,93.6931,93.6931,100.0
2014-08-27 14:25:00,112.07,112.08,112.06,112.08,2200.0,93.6847,93.6931,93.6763,93.6931,2200.0
2014-08-27 14:30:00,112.07,112.08,112.07,112.08,2500.0,93.6847,93.6931,93.6847,93.6931,2500.0
2014-08-27 14:35:00,112.07,112.08,112.07,112.07,5000.0,93.6847,93.6931,93.6847,93.6847,5000.0
2014-08-27 14:40:00,112.06,112.06,112.0,112.0,6800.0,93.6763,93.6763,93.6262,93.6262,6800.0
2014-08-27 14:45:00,112.0,112.02,112.0,112.02,1900.0,93.6262,93.6429,93.6262,93.6429,1900.0
2014-08-27 14:50:00,112.01,112.04,112.01,112.02,7900.0,93.6345,93.6596,93.6345,93.6429,7900.0
2014-08-27 14:55:00,112.01,112.03,111.9,111.9,11700.0,93.6345,93.6513,93.5426,93.5426,11700.0
2014-08-27 15:00:00,111.9,111.92,111.88,111.92,9800.0,93.5426,93.5593,93.5259,93.5593,9800.0
2014-08-27 15:05:00,111.92,111.92,111.86,111.91,7400.0,93.5593,93.5593,93.5091,93.5509,7400.0
2014-08-27 15:10:00,111.92,111.95,111.92,111.94,3400.0,93.5593,93.5844,93.5593,93.576,3400.0
2014-08-27 15:15:00,111.91,111.93,111.9,111.93,2800.0,93.5509,93.5677,93.5426,93.5677,2800.0
2014-08-27 15:20:00,111.94,111.97,111.94,111.96,3600.0,93.576,93.6011,93.576,93.5927,3600.0
2014-08-27 15:25:00,111.96,111.99,111.96,111.98,800.0,93.5927,93.6178,93.5927,93.6095,800.0
2014-08-27 15:30:00,111.98,111.98,111.96,111.96,13600.0,93.6095,93.6095,93.5927,93.5927,13600.0
2014-08-27 15:35:00,111.97,112.02,111.96,112.0,4000.0,93.6011,93.6429,93.5927,93.6262,4000.0
2014-08-27 15:40:00,112.01,112.05,112.0,112.04,8100.0,93.6345,93.668,93.6262,93.6596,8100.0
2014-08-27 15:45:00,112.04,112.04,112.02,112.02,5800.0,93.6596,93.6596,93.6429,93.6429,5800.0
2014-08-27 15:50:00,112.02,112.05,112.02,112.05,5400.0,93.6429,93.668,93.6429,93.668,5400.0
2014-08-27 15:55:00,112.05,112.07,112.04,112.06,12900.0,93.668,93.6847,93.6596,93.6763,12900.0
2014-08-28 09:30:00,111.66,111.68,111.57,111.57,4500.0,93.342,93.3587,93.2667,93.2667,4500.0
2014-08-28 09:35:00,111.6,111.63,111.58,111.59,27200.0,93.2918,93.3169,93.2751,93.2834,27200.0
2014-08-28 09:40:00,111.53,111.53,111.53,111.53,100.0,93.2333,93.2333,93.2333,93.2333,100.0
2014-08-28 09:45:00,111.56,111.62,111.55,111.62,14100.0,93.2584,93.3085,93.25,93.3085,14100.0
2014-08-28 09:50:00,111.67,111.76,111.67,111.76,9900.0,93.3503,93.4255,93.3503,93.4255,9900.0
2014-08-28 09:55:00,111.78,111.78,111.78,111.78,200.0,93.4423,93.4423,93.4423,93.4423,200.0
2014-08-28 10:00:00,111.8,111.8,111.75,111.79,2700.0,93.459,93.459,93.4172,93.4506,2700.0
2014-08-28 10:05:00,111.75,111.83,111.75,111.81,4800.0,93.4172,93.4841,93.4172,93.4673,4800.0
2014-08-28 10:10:00,111.8,111.8,111.72,111.72,2900.0,93.459,93.459,93.3921,93.3921,2900.0
2014-08-28 10:15:00,111.68,111.68,111.64,111.64,400.0,93.3587,93.3587,93.3252,93.3252,400.0
2014-08-28 10:20:00,111.67,111.7,111.67,111.7,2000.0,93.3503,93.3754,93.3503,93.3754,2000.0
2014-08-28 10:25:00,111.74,111.76,111.74,111.76,400.0,93.4088,93.4255,93.4088,93.4255,400.0
2014-08-28 10:30:00,111.76,111.76,111.73,111.73,600.0,93.4255,93.4255,93.4005,93.4005,600.0
2014-08-28 10:35:00,111.76,111.76,111.7,111.7,500.0,93.4255,93.4255,93.3754,93.3754,500.0
2014-08-28 10:40:00,111.71,111.78,111.69,111.78,16200.0,93.3838,93.4423,93.367,93.4423,16200.0
2014-08-28 10:45:00,111.79,111.88,111.79,111.83,5400.0,93.4506,93.5259,93.4506,93.4841,5400.0
2014-08-28 10:50:00,111.84,111.85,111.84,111.85,700.0,93.4924,93.5008,93.4924,93.5008,700.0
2014-08-28 10:55:00,111.85,111.86,111.83,111.86,2800.0,93.5008,93.5091,93.4841,93.5091,2800.0
2014-08-28 11:00:00,111.88,111.88,111.84,111.84,700.0,93.5259,93.5259,93.4924,93.4924,700.0
2014-08-28 11:05:00,111.83,111.88,111.83,111.86,2100.0,93.4841,93.5259,93.4841,93.5091,2100.0
2014-08-28 11:10:00,111.87,111.89,111.87,111.87,1800.0,93.5175,93.5342,93.5175,93.5175,1800.0
2014-08-28 11:15:00,111.86,111.86,111.78,111.79,3800.0,93.5091,93.5091,93.4423,93.4506,3800.0
2014-08-28 11:20:00,111.83,111.85,111.82,111.83,4300.0,93.4841,93.5008,93.4757,93.4841,4300.0
2014-08-28 11:25:00,111.83,111.85,111.82,111.85,6600.0,93.4841,93.5008,93.4757,93.5008,6600.0
2014-08-28 11:30:00,111.87,111.88,111.85,111.87,1600.0,93.5175,93.5259,93.5008,93.5175,1600.0
2014-08-28 11:35:00,111.88,111.91,111.88,111.9,1100.0,93.5259,93.5509,93.5259,93.5426,1100.0
2014-08-28 11:40:00,111.91,111.91,111.86,111.86,4800.0,93.5509,93.5509,93.5091,93.5091,4800.0
2014-08-28 11:45:00,111.85,111.88,111.83,111.83,2600.0,93.5008,93.5259,93.4841,93.4841,2600.0
2014-08-28 11:50:00,111.82,111.9,111.82,111.9,5300.0,93.4757,93.5426,93.4757,93.5426,5300.0
2014-08-28 11:55:00,111.89,111.89,111.87,111.87,600.0,93.5342,93.5342,93.5175,93.5175,600.0
2014-08-28 12:00:00,111.88,111.88,111.86,111.86,2400.0,93.5259,93.5259,93.5091,93.5091,2400.0
2014-08-28 12:05:00,111.86,111.86,111.85,111.86,2600.0,93.5091,93.5091,93.5008,93.5091,2600.0
2014-08-28 12:10:00,111.89,111.9,111.88,111.89,2400.0,93.5342,93.5426,93.5259,93.5342,2400.0
2014-08-28 12:15:00,111.91,111.98,111.9,111.98,1100.0,93.5509,93.6095,93.5426,93.6095,1100.0
2014-08-28 12:20:00,111.96,111.99,111.95,111.99,1600.0,93.5927,93.6178,93.5844,93.6178,1600.0
2014-08-28 12:25:00,111.99,111.99,111.98,111.98,900.0,93.6178,93.6178,93.6095,93.6095,900.0
2014-08-28 12:30:00,112.0,112.01,112.0,112.01,5700.0,93.6262,93.6345,93.6262,93.6345,5700.0
2014-08-28 12:35:00,111.97,111.98,111.96,111.97,2800.0,93.6011,93.6095,93.5927,93.6011,2800.0
2014-08-28 12:40:00,111.97,111.98,111.97,111.98,200.0,93.6011,93.6095,93.6011,93.6095,200.0
2014-08-28 12:45:00,112.01,112.01,112.01,112.01,300.0,93.6345,93.6345,93.6345,93.6345,300.0
2014-08-28 12:50:00,112.0,112.0,112.0,112.0,100.0,93.6262,93.6262,93.6262,93.6262,100.0
2014-08-28 12:55:00,112.0,112.0,111.98,111.99,2300.0,93.6262,93.6262,93.6095,93.6178,2300.0
2014-08-28 13:00:00,111.98,111.99,111.98,111.98,1800.0,93.6095,93.6178,93.6095,93.6095,1800.0
2014-08-28 13:05:00,111.96,111.98,111.96,111.98,1800.0,93.5927,93.6095,93.5927,93.6095,1800.0
2014-08-28 13:10:00,111.98,111.99,111.98,111.98,2500.0,93.6095,93.6178,93.6095,93.6095,2500.0
2014-08-28 13:15:00,111.98,111.98,111.96,111.96,1700.0,93.6095,93.6095,93.5927,93.5927,1700.0
2014-08-28 13:20:00,111.93,111.96,111.93,111.96,2200.0,93.5677,93.5927,93.5677,93.5927,2200.0
2014-08-28 13:25:00,111.94,111.96,111.94,111.96,4100.0,93.576,93.5927,93.576,93.5927,4100.0
2014-08-28 13:30:00,111.97,111.99,111.96,111.97,2100.0,93.6011,93.6178,93.5927,93.6011,2100.0
2014-08-28 13:35:00,111.95,111.95,111.95,111.95,200.0,93.5844,93.5844,93.5844,93.5844,200.0
2014-08-28 13:40:00,111.98,112.0,111.98,111.99,2800.0,93.6095,93.6262,93.6095,93.6178,2800.0
2014-08-28 13:45:00,112.0,112.0,112.0,112.0,200.0,93.6262,93.6262,93.6262,93.6262,200.0
2014-08-28 13:50:00,112.01,112.01,112.01,112.01,1600.0,93.6345,93.6345,93.6345,93.6345,1600.0
2014-08-28 13:55:00,112.01,112.01,111.98,111.98,900.0,93.6345,93.6345,93.6095,93.6095,900.0
2014-08-28 14:00:00,111.99,111.99,111.96,111.96,2000.0,93.6178,93.6178,93.5927,93.5927,2000.0
2014-08-28 14:05:00,111.98,111.98,111.98,111.98,900.0,93.6095,93.6095,93.6095,93.6095,900.0
2014-08-28 14:10:00,111.97,111.99,111.97,111.99,5400.0,93.6011,93.6178,93.6011,93.6178,5400.0
2014-08-28 14:15:00,111.97,111.97,111.97,111.97,1700.0,93.6011,93.6011,93.6011,93.6011,1700.0
2014-08-28 14:20:00,111.97,111.98,111.95,111.96,1800.0,93.6011,93.6095,93.5844,93.5927,1800.0
2014-08-28 14:25:00,111.95,111.98,111.95,111.97,1700.0,93.5844,93.6095,93.5844,93.6011,1700.0
2014-08-28 14:30:00,111.98,111.99,111.97,111.97,1000.0,93.6095,93.6178,93.6011,93.6011,1000.0
2014-08-28 14:35:00,112.0,112.0,112.0,112.0,200.0,93.6262,93.6262,93.6262,93.6262,200.0
2014-08-28 14:40:00,112.01,112.01,111.99,111.99,1000.0,93.6345,93.6345,93.6178,93.6178,1000.0
2014-08-28 14:45:00,111.98,111.98,111.96,111.96,1000.0,93.6095,93.6095,93.5927,93.5927,1000.0
2014-08-28 14:50:00,111.96,111.96,111.96,111.96,500.0,93.5927,93.5927,93.5927,93.5927,500.0
2014-08-28 14:55:00,111.97,111.97,111.93,111.93,800.0,93.6011,93.6011,93.5677,93.5677,800.0
2014-08-28 15:00:00,111.93,111.93,111.93,111.93,500.0,93.5677,93.5677,93.5677,93.5677,500.0
2014-08-28 15:05:00,111.93,111.95,111.93,111.94,800.0,93.5677,93.5844,93.5677,93.576,800.0
2014-08-28 15:10:00,111.92,111.92,111.91,111.91,1400.0,93.5593,93.5593,93.5509,93.5509,1400.0
2014-08-28 15:15:00,111.93,111.95,111.9,111.95,1900.0,93.5677,93.5844,93.5426,93.5844,1900.0
2014-08-28 15:20:00,111.96,111.98,111.96,111.97,4200.0,93.5927,93.6095,93.5927,93.6011,4200.0
2014-08-28 15:25:00,111.97,111.97,111.96,111.96,2900.0,93.6011,93.6011,93.5927,93.5927,2900.0
2014-08-28 15:30:00,111.95,111.98,111.95,111.98,1200.0,93.5844,93.6095,93.5844,93.6095,1200.0
2014-08-28 15:35:00,111.98,111.99,111.98,111.99,5200.0,93.6095,93.6178,93.6095,93.6178,5200.0
2014-08-28 15:40:00,111.99,111.99,111.97,111.97,2000.0,93.6178,93.6178,93.6011,93.6011,2000.0
2014-08-28 15:45:00,111.95,111.96,111.94,111.94,5800.0,93.5844,93.5927,93.576,93.576,5800.0
2014-08-28 15:50:00,111.91,111.92,111.88,111.88,8100.0,93.5509,93.5593,93.5259,93.5259,8100.0
2014-08-28 15:55:00,111.88,111.95,111.85,111.95,15000.0,93.5259,93.5844,93.5008,93.5844,15000.0
2014-08-29 09:30:00,112.14,112.25,112.11,112.13,7500.0,93.7432,93.8352,93.7181,93.7349,7500.0
2014-08-29 09:35:00,112.13,112.16,112.12,112.12,5600.0,93.7349,93.7599,93.7265,93.7265,5600.0
2014-08-29 09:40:00,112.09,112.17,112.07,112.1,3800.0,93.7014,93.7683,93.6847,93.7098,3800.0
2014-08-29 09:45:00,112.1,112.1,112.0,112.0,4000.0,93.7098,93.7098,93.6262,93.6262,4000.0
2014-08-29 09:50:00,111.97,111.98,111.91,111.97,2600.0,93.6011,93.6095,93.5509,93.6011,2600.0
2014-08-29 09:55:00,111.98,112.01,111.92,112.0,4600.0,93.6095,93.6345,93.5593,93.6262,4600.0
2014-08-29 10:00:00,111.95,111.99,111.95,111.97,2700.0,93.5844,93.6178,93.5844,93.6011,2700.0
2014-08-29 10:05:00,111.94,111.94,111.89,111.89,1200.0,93.576,93.576,93.5342,93.5342,1200.0
2014-08-29 10:10:00,111.84,111.86,111.81,111.86,6100.0,93.4924,93.5091,93.4673,93.5091,6100.0
2014-08-29 10:15:00,111.84,111.9,111.84,111.9,1500.0,93.4924,93.5426,93.4924,93.5426,1500.0
2014-08-29 10:20:00,111.87,111.91,111.86,111.89,1600.0,93.5175,93.5509,93.5091,93.5342,1600.0
2014-08-29 10:25:00,111.9,111.91,111.88,111.88,1000.0,93.5426,93.5509,93.5259,93.5259,1000.0
2014-08-29 10:30:00,111.85,111.94,111.85,111.94,5800.0,93.5008,93.576,93.5008,93.576,5800.0
2014-08-29 10:35:00,111.93,111.93,111.92,111.93,400.0,93.5677,93.5677,93.5593,93.5677,400.0
2014-08-29 10:40:00,111.93,111.97,111.93,111.94,3600.0,93.5677,93.6011,93.5677,93.576,3600.0
2014-08-29 10:45:00,111.96,111.99,111.96,111.98,5300.0,93.5927,93.6178,93.5927,93.6095,5300.0
2014-08-29 10:50:00,112.0,112.01,112.0,112.0,2100.0,93.6262,93.6345,93.6262,93.6262,2100.0
2014-08-29 10:55:00,111.99,112.06,111.99,112.06,1600.0,93.6178,93.6763,93.6178,93.6763,1600.0
2014-08-29 11:00:00,112.09,112.11,112.08,112.09,1500.0,93.7014,93.7181,93.6931,93.7014,1500.0
2014-08-29 11:05:00,112.11,112.11,112.08,112.08,1400.0,93.7181,93.7181,93.6931,93.6931,1400.0
2014-08-29 11:10:00,112.1,112.17,112.09,112.17,1200.0,93.7098,93.7683,93.7014,93.7683,1200.0
2014-08-29 11:15:00,112.17,112.18,112.13,112.13,1700.0,93.7683,93.7766,93.7349,93.7349,1700.0
2014-08-29 11:20:00,112.16,112.16,112.14,112.14,600.0,93.7599,93.7599,93.7432,93.7432,600.0
2014-08-29 11:25:00,112.14,112.19,112.13,112.16,2100.0,93.7432,93.785,93.7349,93.7599,2100.0
2014-08-29 11:30:00,112.18,112.23,112.16,112.23,1400.0,93.7766,93.8184,93.7599,93.8184,1400.0
2014-08-29 11:35:00,112.23,112.29,112.23,112.26,2600.0,93.8184,93.8686,93.8184,93.8435,2600.0
2014-08-29 11:40:00,112.29,112.3,112.27,112.27,1300.0,93.8686,93.877,93.8519,93.8519,1300.0
2014-08-29 11:45:00,112.26,112.28,112.25,112.27,1100.0,93.8435,93.8602,93.8352,93.8519,1100.0
2014-08-29 11:50:00,112.28,112.29,112.26,112.26,2200.0,93.8602,93.8686,93.8435,93.8435,2200.0
2014-08-29 11:55:00,112.26,112.29,112.26,112.28,800.0,93.8435,93.8686,93.8435,93.8602,800.0
2014-08-29 12:00:00,112.31,112.32,112.27,112.27,5300.0,93.8853,93.8937,93.8519,93.8519,5300.0
2014-08-29 12:05:00,112.28,112.28,112.24,112.24,1200.0,93.8602,93.8602,93.8268,93.8268,1200.0
2014-08-29 12:10:00,112.23,112.23,112.22,112.22,1700.0,93.8184,93.8184,93.8101,93.8101,1700.0
2014-08-29 12:15:00,112.22,112.22,112.2,112.2,2200.0,93.8101,93.8101,93.7934,93.7934,2200.0
2014-08-29 12:20:00,112.21,112.21,112.21,112.21,700.0,93.8017,93.8017,93.8017,93.8017,700.0
2014-08-29 12:25:00,112.2,112.21,112.18,112.19,1000.0,93.7934,93.8017,93.7766,93.785,1000.0
2014-08-29 12:30:00,112.19,112.2,112.18,112.18,2800.0,93.785,93.7934,93.7766,93.7766,2800.0
2014-08-29 12:35:00,112.18,112.19,112.18,112.19,7000.0,93.7766,93.785,93.7766,93.785,7000.0
2014-08-29 12:40:00,112.17,112.17,112.14,112.16,3500.0,93.7683,93.7683,93.7432,93.7599,3500.0
2014-08-29 12:45:00,112.16,112.2,112.16,112.19,700.0,93.7599,93.7934,93.7599,93.785,700.0
2014-08-29 12:50:00,112.18,112.19,112.18,112.19,600.0,93.7766,93.785,93.7766,93.785,600.0
2014-08-29 12:55:00,112.21,112.22,112.2,112.2,3200.0,93.8017,93.8101,93.7934,93.7934,3200.0
2014-08-29 13:00:00,112.21,112.21,112.21,112.21,1600.0,93.8017,93.8017,93.8017,93.8017,1600.0
2014-08-29 13:05:00,112.21,112.21,112.21,112.21,0.0,93.8017,93.8017,93.8017,93.8017,0.0
2014-08-29 13:10:00,112.21,112.21,112.19,112.19,1000.0,93.8017,93.8017,93.785,93.785,1000.0
2014-08-29 13:15:00,112.19,112.2,112.19,112.2,600.0,93.785,93.7934,93.785,93.7934,600.0
2014-08-29 13:20:00,112.18,112.18,112.14,112.14,500.0,93.7766,93.7766,93.7432,93.7432,500.0
2014-08-29 13:25:00,112.14,112.14,112.14,112.14,100.0,93.7432,93.7432,93.7432,93.7432,100.0
2014-08-29 13:30:00,112.15,112.15,112.13,112.14,800.0,93.7516,93.7516,93.7349,93.7432,800.0
2014-08-29 13:35:00,112.13,112.16,112.13,112.16,2600.0,93.7349,93.7599,93.7349,93.7599,2600.0
2014-08-29 13:40:00,112.17,112.18,112.17,112.17,1600.0,93.7683,93.7766,93.7683,93.7683,1600.0
2014-08-29 13:45:00,112.15,112.16,112.14,112.14,4700.0,93.7516,93.7599,93.7432,93.7432,4700.0
2014-08-29 13:50:00,112.13,112.16,112.12,112.16,1700.0,93.7349,93.7599,93.7265,93.7599,1700.0
2014-08-29 13:55:00,112.15,112.15,112.14,112.15,500.0,93.7516,93.7516,93.7432,93.7516,500.0
2014-08-29 14:00:00,112.15,112.18,112.15,112.16,700.0,93.7516,93.7766,93.7516,93.7599,700.0
2014-08-29 14:05:00,112.16,112.16,112.16,112.16,1300.0,93.7599,93.7599,93.7599,93.7599,1300.0
2014-08-29 14:10:00,112.18,112.2,112.17,112.19,1200.0,93.7766,93.7934,93.7683,93.785,1200.0
2014-08-29 14:15:00,112.2,112.2,112.16,112.16,700.0,93.7934,93.7934,93.7599,93.7599,700.0
2014-08-29 14:20:00,112.16,112.18,112.16,112.18,2300.0,93.7599,93.7766,93.7599,93.7766,2300.0
2014-08-29 14:25:00,112.17,112.18,112.15,112.18,1800.0,93.7683,93.7766,93.7516,93.7766,1800.0
2014-08-29 14:30:00,112.19,112.19,112.16,112.16,400.0,93.785,93.785,93.7599,93.7599,400.0
2014-08-29 14:35:00,112.17,112.17,112.14,112.14,400.0,93.7683,93.7683,93.7432,93.7432,400.0
2014-08-29 14:40:00,112.15,112.15,112.11,112.11,800.0,93.7516,93.7516,93.7181,93.7181,800.0
2014-08-29 14:45:00,112.12,112.15,112.12,112.15,3600.0,93.7265,93.7516,93.7265,93.7516,3600.0
2014-08-29 14:50:00,112.12,112.14,112.12,112.13,1500.0,93.7265,93.7432,93.7265,93.7349,1500.0
2014-08-29 14:55:00,112.13,112.15,112.13,112.15,500.0,93.7349,93.7516,93.7349,93.7516,500.0
2014-08-29 15:00:00,112.14,112.15,112.14,112.15,1400.0,93.7432,93.7516,93.7432,93.7516,1400.0
2014-08-29 15:05:00,112.11,112.11,112.11,112.11,100.0,93.7181,93.7181,93.7181,93.7181,100.0
2014-08-29 15:10:00,112.1,112.15,112.1,112.15,800.0,93.7098,93.7516,93.7098,93.7516,800.0
2014-08-29 15:15:00,112.15,112.15,112.15,112.15,300.0,93.7516,93.7516,93.7516,93.7516,300.0
2014-08-29 15:20:00,112.16,112.16,112.14,112.14,1500.0,93.7599,93.7599,93.7432,93.7432,1500.0
2014-08-29 15:25:00,112.14,112.14,112.14,112.14,0.0,93.7432,93.7432,93.7432,93.7432,0.0
2014-08-29 15:30:00,112.15,112.15,112.15,112.15,2600.0,93.7516,93.7516,93.7516,93.7516,2600.0
2014-08-29 15:35:00,112.18,112.22,112.18,112.22,2400.0,93.7766,93.8101,93.7766,93.8101,2400.0
2014-08-29 15:40:00,112.22,112.22,112.21,112.21,8300.0,93.8101,93.8101,93.8017,93.8017,8300.0
2014-08-29 15:45:00,112.23,112.26,112.22,112.24,7200.0,93.8184,93.8435,93.8101,93.8268,7200.0
2014-08-29 15:50:00,112.24,112.27,112.24,112.26,20200.0,93.8268,93.8519,93.8268,93.8435,20200.0
2014-08-29 15:55:00,112.25,112.32,112.25,112.29,25500.0,93.8352,93.8937,93.8352,93.8686,25500.0
2014-09-02 09:30:00,112.43,112.48,112.43,112.44,2000.0,93.9856,94.0274,93.9856,93.994,2000.0
2014-09-02 09:35:00,112.44,112.44,112.35,112.37,3300.0,93.994,93.994,93.9188,93.9355,3300.0
2014-09-02 09:40:00,112.29,112.29,112.27,112.28,1400.0,93.8686,93.8686,93.8519,93.8602,1400.0
2014-09-02 09:45:00,112.24,112.33,112.2,112.33,9300.0,93.8268,93.902,93.7934,93.902,9300.0
2014-09-02 09:50:00,112.37,112.38,112.37,112.38,3700.0,93.9355,93.9438,93.9355,93.9438,3700.0
2014-09-02 09:55:00,112.32,112.33,112.29,112.33,4300.0,93.8937,93.902,93.8686,93.902,4300.0
2014-09-02 10:00:00,112.35,112.39,112.26,112.29,12900.0,93.9188,93.9522,93.8435,93.8686,12900.0
2014-09-02 10:05:00,112.31,112.33,112.29,112.29,2800.0,93.8853,93.902,93.8686,93.8686,2800.0
2014-09-02 10:10:00,112.33,112.43,112.33,112.42,1100.0,93.902,93.9856,93.902,93.9773,1100.0
2014-09-02 10:15:00,112.41,112.41,112.35,112.35,176000.0,93.9689,93.9689,93.9188,93.9188,176000.0
2014-09-02 10:20:00,112.35,112.41,112.34,112.4,13500.0,93.9188,93.9689,93.9104,93.9606,13500.0
2014-09-02 10:25:00,112.41,112.41,112.37,112.4,4200.0,93.9689,93.9689,93.9355,93.9606,4200.0
2014-09-02 10:30:00,112.41,112.43,112.37,112.43,2200.0,93.9689,93.9856,93.9355,93.9856,2200.0
2014-09-02 10:35:00,112.38,112.4,112.35,112.4,4200.0,93.9438,93.9606,93.9188,93.9606,4200.0
2014-09-02 10:40:00,112.4,112.48,112.39,112.46,4100.0,93.9606,94.0274,93.9522,94.0107,4100.0
2014-09-02 10:45:00,112.47,112.51,112.44,112.46,121900.0,94.0191,94.0525,93.994,94.0107,121900.0
2014-09-02 10:50:00,112.45,112.48,112.44,112.48,9200.0,94.0024,94.0274,93.994,94.0274,9200.0
2014-09-02 10:55:00,112.47,112.49,112.46,112.49,6000.0,94.0191,94.0358,94.0107,94.0358,6000.0
2014-09-02 11:00:00,112.5,112.5,112.45,112.46,3000.0,94.0442,94.0442,94.0024,94.0107,3000.0
2014-09-02 11:05:00,112.47,112.48,112.41,112.44,6300.0,94.0191,94.0274,93.9689,93.994,6300.0
2014-09-02 11:10:00,112.44,112.47,112.34,112.34,3400.0,93.994,94.0191,93.9104,93.9104,3400.0
2014-09-02 11:15:00,112.35,112.36,112.26,112.26,3300.0,93.9188,93.9271,93.8435,93.8435,3300.0
2014-09-02 11:20:00,112.28,112.29,112.25,112.26,1800.0,93.8602,93.8686,93.8352,93.8435,1800.0
2014-09-02 11:25:00,112.25,112.27,112.24,112.26,3100.0,93.8352,93.8519,93.8268,93.8435,3100.0
2014-09-02 11:30:00,112.25,112.31,112.25,112.3,5800.0,93.8352,93.8853,93.8352,93.877,5800.0
2014-09-02 11:35:00,112.28,112.31,112.27,112.3,5100.0,93.8602,93.8853,93.8519,93.877,5100.0
2014-09-02 11:40:00,112.29,112.29,112.22,112.28,6000.0,93.8686,93.8686,93.8101,93.8602,6000.0
2014-09-02 11:45:00,112.27,112.27,112.16,112.17,2500.0,93.8519,93.8519,93.7599,93.7683,2500.0
2014-09-02 11:50:00,112.16,112.16,112.09,112.1,4200.0,93.7599,93.7599,93.7014,93.7098,4200.0
2014-09-02 11:55:00,112.1,112.13,112.1,112.1,6400.0,93.7098,93.7349,93.7098,93.7098,6400.0
2014-09-02 12:00:00,112.1,112.12,112.09,112.12,3200.0,93.7098,93.7265,93.7014,93.7265,3200.0
2014-09-02 12:05:00,112.12,112.16,112.12,112.13,5000.0,93.7265,93.7599,93.7265,93.7349,5000.0
2014-09-02 12:10:00,112.15,112.17,112.13,112.17,3300.0,93.7516,93.7683,93.7349,93.7683,3300.0
2014-09-02 12:15:00,112.16,112.2,112.16,112.2,3200.0,93.7599,93.7934,93.7599,93.7934,3200.0
2014-09-02 12:20:00,112.2,112.21,112.19,112.19,2900.0,93.7934,93.8017,93.785,93.785,2900.0
2014-09-02 12:25:00,112.19,112.21,112.19,112.2,5200.0,93.785,93.8017,93.785,93.7934,5200.0
2014-09-02 12:30:00,112.19,112.19,112.09,112.09,3900.0,93.785,93.785,93.7014,93.7014,3900.0
2014-09-02 12:35:00,112.09,112.09,112.02,112.02,2900.0,93.7014,93.7014,93.6429,93.6429,2900.0
2014-09-02 12:40:00,112.03,112.05,111.97,111.97,2000.0,93.6513,93.668,93.6011,93.6011,2000.0
2014-09-02 12:45:00,111.97,112.0,111.95,112.0,6700.0,93.6011,93.6262,93.5844,93.6262,6700.0
2014-09-02 12:50:00,111.99,111.99,111.96,111.98,3600.0,93.6178,93.6178,93.5927,93.6095,3600.0
2014-09-02 12:55:00,112.0,112.0,111.95,111.96,6100.0,93.6262,93.6262,93.5844,93.5927,6100.0
2014-09-02 13:00:00,111.95,111.95,111.9,111.91,6800.0,93.5844,93.5844,93.5426,93.5509,6800.0
2014-09-02 13:05:00,111.91,111.99,111.91,111.99,2900.0,93.5509,93.6178,93.5509,93.6178,2900.0
2014-09-02 13:10:00,112.0,112.0,111.98,112.0,5700.0,93.6262,93.6262,93.6095,93.6262,5700.0
2014-09-02 13:15:00,112.0,112.03,112.0,112.0,27100.0,93.6262,93.6513,93.6262,93.6262,27100.0
2014-09-02 13:20:00,112.0,112.01,111.98,112.0,4200.0,93.6262,93.6345,93.6095,93.6262,4200.0
2014-09-02 13:25:00,111.99,111.99,111.93,111.93,2000.0,93.6178,93.6178,93.5677,93.5677,2000.0
2014-09-02 13:30:00,111.94,111.94,111.92,111.92,3500.0,93.576,93.576,93.5593,93.5593,3500.0
2014-09-02 13:35:00,111.91,111.98,111.91,111.97,2500.0,93.5509,93.6095,93.5509,93.6011,2500.0
2014-09-02 13:40:00,111.99,112.0,111.94,111.96,6900.0,93.6178,93.6262,93.576,93.5927,6900.0
2014-09-02 13:45:00,111.95,111.97,111.94,111.96,2600.0,93.5844,93.6011,93.576,93.5927,2600.0
2014-09-02 13:50:00,111.97,112.02,111.96,112.01,2000.0,93.6011,93.6429,93.5927,93.6345,2000.0
2014-09-02 13:55:00,112.01,112.05,112.01,112.04,3200.0,93.6345,93.668,93.6345,93.6596,3200.0
2014-09-02 14:00:00,112.04,112.05,112.03,112.05,1600.0,93.6596,93.668,93.6513,93.668,1600.0
2014-09-02 14:05:00,112.07,112.11,112.07,112.1,6400.0,93.6847,93.7181,93.6847,93.7098,6400.0
2014-09-02 14:10:00,112.09,112.12,112.08,112.12,2700.0,93.7014,93.7265,93.6931,93.7265,2700.0
2014-09-02 14:15:00,112.12,112.13,112.11,112.12,700.0,93.7265,93.7349,93.7181,93.7265,700.0
2014-09-02 14:20:00,112.12,112.13,112.11,112.11,5900.0,93.7265,93.7349,93.7181,93.7181,5900.0
2014-09-02 14:25:00,112.13,112.14,112.12,112.14,1800.0,93.7349,93.7432,93.7265,93.7432,1800.0
2014-09-02 14:30:00,112.15,112.16,112.13,112.13,2200.0,93.7516,93.7599,93.7349,93.7349,2200.0
2014-09-02 14:35:00,112.11,112.13,112.11,112.13,1400.0,93.7181,93.7349,93.7181,93.7349,1400.0
2014-09-02 14:40:00,112.13,112.14,112.12,112.13,2000.0,93.7349,93.7432,93.7265,93.7349,2000.0
2014-09-02 14:45:00,112.13,112.16,112.13,112.16,1400.0,93.7349,93.7599,93.7349,93.7599,1400.0
2014-09-02 14:50:00,112.16,112.21,112.16,112.2,3600.0,93.7599,93.8017,93.7599,93.7934,3600.0
2014-09-02 14:55:00,112.21,112.22,112.2,112.2,1300.0,93.8017,93.8101,93.7934,93.7934,1300.0
2014-09-02 15:00:00,112.2,112.22,112.2,112.22,2100.0,93.7934,93.8101,93.7934,93.8101,2100.0
2014-09-02 15:05:00,112.22,112.22,112.18,112.18,2400.0,93.8101,93.8101,93.7766,93.7766,2400.0
2014-09-02 15:10:00,112.18,112.2,112.18,112.2,2200.0,93.7766,93.7934,93.7766,93.7934,2200.0
2014-09-02 15:15:00,112.2,112.2,112.19,112.19,14500.0,93.7934,93.7934,93.785,93.785,14500.0
2014-09-02 15:20:00,112.19,112.19,112.19,112.19,900.0,93.785,93.785,93.785,93.785,900.0
2014-09-02 15:25:00,112.18,112.22,112.18,112.21,3600.0,93.7766,93.8101,93.7766,93.8017,3600.0
2014-09-02 15:30:00,112.21,112.21,112.16,112.17,6300.0,93.8017,93.8017,93.7599,93.7683,6300.0
2014-09-02 15:35:00,112.17,112.2,112.16,112.19,3600.0,93.7683,93.7934,93.7599,93.785,3600.0
2014-09-02 15:40:00,112.2,112.27,112.2,112.27,3300.0,93.7934,93.8519,93.7934,93.8519,3300.0
2014-09-02 15:45:00,112.29,112.3,112.27,112.3,5700.0,93.8686,93.877,93.8519,93.877,5700.0
2014-09-02 15:50:00,112.3,112.32,112.28,112.29,7000.0,93.877,93.8937,93.8602,93.8686,7000.0
2014-09-02 15:55:00,112.29,112.29,112.26,112.29,20900.0,93.8686,93.8686,93.8435,93.8686,20900.0
2014-09-03 09:30:00,112.67,112.77,112.67,112.69,4400.0,94.1863,94.2699,94.1863,94.203,4400.0
2014-09-03 09:35:00,112.69,112.69,112.58,112.58,1200.0,94.203,94.203,94.111,94.111,1200.0
2014-09-03 09:40:00,112.62,112.65,112.62,112.64,5300.0,94.1445,94.1695,94.1445,94.1612,5300.0
2014-09-03 09:45:00,112.62,112.67,112.62,112.67,11400.0,94.1445,94.1863,94.1445,94.1863,11400.0
2014-09-03 09:50:00,112.64,112.64,112.57,112.57,3900.0,94.1612,94.1612,94.1027,94.1027,3900.0
2014-09-03 09:55:00,112.56,112.59,112.56,112.59,600.0,94.0943,94.1194,94.0943,94.1194,600.0
2014-09-03 10:00:00,112.59,112.6,112.59,112.6,700.0,94.1194,94.1277,94.1194,94.1277,700.0
2014-09-03 10:05:00,112.58,112.58,112.56,112.56,700.0,94.111,94.111,94.0943,94.0943,700.0
2014-09-03 10:10:00,112.61,112.62,112.59,112.59,1100.0,94.1361,94.1445,94.1194,94.1194,1100.0
2014-09-03 10:15:00,112.62,112.62,112.56,112.56,2700.0,94.1445,94.1445,94.0943,94.0943,2700.0
2014-09-03 10:20:00,112.58,112.58,112.54,112.54,200.0,94.111,94.111,94.0776,94.0776,200.0
2014-09-03 10:25:00,112.44,112.44,112.44,112.44,2200.0,93.994,93.994,93.994,93.994,2200.0
2014-09-03 10:30:00,112.49,112.51,112.49,112.51,500.0,94.0358,94.0525,94.0358,94.0525,500.0
2014-09-03 10:35:00,112.5,112.52,112.5,112.5,1200.0,94.0442,94.0609,94.0442,94.0442,1200.0
2014-09-03 10:40:00,112.53,112.56,112.53,112.56,5000.0,94.0692,94.0943,94.0692,94.0943,5000.0
2014-09-03 10:45:00,112.57,112.57,112.54,112.54,10800.0,94.1027,94.1027,94.0776,94.0776,10800.0
2014-09-03 10:50:00,112.57,112.58,112.53,112.53,2700.0,94.1027,94.111,94.0692,94.0692,2700.0
2014-09-03 10:55:00,112.55,112.56,112.54,112.56,1200.0,94.0859,94.0943,94.0776,94.0943,1200.0
2014-09-03 11:00:00,112.54,112.56,112.51,112.51,4000.0,94.0776,94.0943,94.0525,94.0525,4000.0
2014-09-03 11:05:00,112.48,112.5,112.48,112.5,300.0,94.0274,94.0442,94.0274,94.0442,300.0
2014-09-03 11:10:00,112.5,112.5,112.48,112.49,1500.0,94.0442,94.0442,94.0274,94.0358,1500.0
2014-09-03 11:15:00,112.45,112.45,112.4,112.43,1300.0,94.0024,94.0024,93.9606,93.9856,1300.0
2014-09-03 11:20:00,112.42,112.47,112.4,112.41,8400.0,93.9773,94.0191,93.9606,93.9689,8400.0
2014-09-03 11:25:00,112.41,112.42,112.28,112.28,13500.0,93.9689,93.9773,93.8602,93.8602,13500.0
2014-09-03 11:30:00,112.27,112.32,112.27,112.32,1900.0,93.8519,93.8937,93.8519,93.8937,1900.0
2014-09-03 11:35:00,112.31,112.34,112.31,112.32,7800.0,93.8853,93.9104,93.8853,93.8937,7800.0
2014-09-03 11:40:00,112.29,112.3,112.23,112.23,6800.0,93.8686,93.877,93.8184,93.8184,6800.0
2014-09-03 11:45:00,112.22,112.23,112.19,112.22,2700.0,93.8101,93.8184,93.785,93.8101,2700.0
2014-09-03 11:50:00,112.2,112.27,112.2,112.27,2800.0,93.7934,93.8519,93.7934,93.8519,2800.0
2014-09-03 11:55:00,112.27,112.27,112.16,112.16,4100.0,93.8519,93.8519,93.7599,93.7599,4100.0
2014-09-03 12:00:00,112.17,112.19,112.13,112.16,4000.0,93.7683,93.785,93.7349,93.7599,4000.0
2014-09-03 12:05:00,112.16,112.18,112.16,112.18,1600.0,93.7599,93.7766,93.7599,93.7766,1600.0
2014-09-03 12:10:00,112.19,112.25,112.19,112.25,2000.0,93.785,93.8352,93.785,93.8352,2000.0
2014-09-03 12:15:00,112.25,112.26,112.24,112.26,53800.0,93.8352,93.8435,93.8268,93.8435,53800.0
2014-09-03 12:20:00,112.26,112.26,112.25,112.25,1600.0,93.8435,93.8435,93.8352,93.8352,1600.0
2014-09-03 12:25:00,112.27,112.3,112.27,112.29,1900.0,93.8519,93.877,93.8519,93.8686,1900.0
2014-09-03 12:30:00,112.3,112.31,112.27,112.29,2500.0,93.877,93.8853,93.8519,93.8686,2500.0
2014-09-03 12:35:00,112.33,112.36,112.33,112.35,1800.0,93.902,93.9271,93.902,93.9188,1800.0
2014-09-03 12:40:00,112.36,112.42,112.35,112.39,9900.0,93.9271,93.9773,93.9188,93.9522,9900.0
2014-09-03 12:45:00,112.39,112.39,112.34,112.34,1800.0,93.9522,93.9522,93.9104,93.9104,1800.0
2014-09-03 12:50:00,112.36,112.36,112.34,112.34,3200.0,93.9271,93.9271,93.9104,93.9104,3200.0
2014-09-03 12:55:00,112.35,112.37,112.34,112.36,6800.0,93.9188,93.9355,93.9104,93.9271,6800.0
2014-09-03 13:00:00,112.35,112.35,112.33,112.33,4100.0,93.9188,93.9188,93.902,93.902,4100.0
2014-09-03 13:05:00,112.33,112.39,112.33,112.36,5100.0,93.902,93.9522,93.902,93.9271,5100.0
2014-09-03 13:10:00,112.36,112.39,112.35,112.39,1000.0,93.9271,93.9522,93.9188,93.9522,1000.0
2014-09-03 13:15:00,112.4,112.4,112.35,112.39,2800.0,93.9606,93.9606,93.9188,93.9522,2800.0
2014-09-03 13:20:00,112.36,112.4,112.36,112.38,3500.0,93.9271,93.9606,93.9271,93.9438,3500.0
2014-09-03 13:25:00,112.4,112.41,112.37,112.37,3200.0,93.9606,93.9689,93.9355,93.9355,3200.0
2014-09-03 13:30:00,112.4,112.43,112.4,112.41,5200.0,93.9606,93.9856,93.9606,93.9689,5200.0
2014-09-03 13:35:00,112.41,112.41,112.35,112.36,5300.0,93.9689,93.9689,93.9188,93.9271,5300.0
2014-09-03 13:40:00,112.36,112.38,112.34,112.34,3000.0,93.9271,93.9438,93.9104,93.9104,3000.0
2014-09-03 13:45:00,112.34,112.36,112.34,112.34,3700.0,93.9104,93.9271,93.9104,93.9104,3700.0
2014-09-03 13:50:00,112.32,112.32,112.26,112.29,4800.0,93.8937,93.8937,93.8435,93.8686,4800.0
2014-09-03 13:55:00,112.29,112.35,112.29,112.35,2800.0,93.8686,93.9188,93.8686,93.9188,2800.0
2014-09-03 14:00:00,112.34,112.34,112.33,112.33,2000.0,93.9104,93.9104,93.902,93.902,2000.0
2014-09-03 14:05:00,112.34,112.36,112.34,112.35,1500.0,93.9104,93.9271,93.9104,93.9188,1500.0
2014-09-03 14:10:00,112.34,112.35,112.31,112.31,600.0,93.9104,93.9188,93.8853,93.8853,600.0
2014-09-03 14:15:00,112.32,112.34,112.29,112.29,1300.0,93.8937,93.9104,93.8686,93.8686,1300.0
2014-09-03 14:20:00,112.27,112.31,112.27,112.3,3600.0,93.8519,93.8853,93.8519,93.877,3600.0
2014-09-03 14:25:00,112.3,112.3,112.24,112.27,4600.0,93.877,93.877,93.8268,93.8519,4600.0
2014-09-03 14:30:00,112.28,112.31,112.28,112.29,3700.0,93.8602,93.8853,93.8602,93.8686,3700.0
2014-09-03 14:35:00,112.3,112.3,112.3,112.3,800.0,93.877,93.877,93.877,93.877,800.0
2014-09-03 14:40:00,112.29,112.31,112.27,112.28,2000.0,93.8686,93.8853,93.8519,93.8602,2000.0
2014-09-03 14:45:00,112.28,112.28,112.24,112.24,4300.0,93.8602,93.8602,93.8268,93.8268,4300.0
2014-09-03 14:50:00,112.21,112.21,112.17,112.2,4000.0,93.8017,93.8017,93.7683,93.7934,4000.0
2014-09-03 14:55:00,112.17,112.17,112.14,112.15,1900.0,93.7683,93.7683,93.7432,93.7516,1900.0
2014-09-03 15:00:00,112.1,112.1,112.08,112.1,1500.0,93.7098,93.7098,93.6931,93.7098,1500.0
2014-09-03 15:05:00,112.1,112.16,112.09,112.16,1700.0,93.7098,93.7599,93.7014,93.7599,1700.0
2014-09-03 15:10:00,112.17,112.17,112.13,112.16,8500.0,93.7683,93.7683,93.7349,93.7599,8500.0
2014-09-03 15:15:00,112.15,112.23,112.15,112.22,5000.0,93.7516,93.8184,93.7516,93.8101,5000.0
2014-09-03 15:20:00,112.2,112.22,112.16,112.18,4700.0,93.7934,93.8101,93.7599,93.7766,4700.0
2014-09-03 15:25:00,112.19,112.2,112.18,112.18,700.0,93.785,93.7934,93.7766,93.7766,700.0
2014-09-03 15:30:00,112.18,112.18,112.17,112.18,600.0,93.7766,93.7766,93.7683,93.7766,600.0
2014-09-03 15:35:00,112.18,112.19,112.18,112.18,1800.0,93.7766,93.785,93.7766,93.7766,1800.0
2014-09-03 15:40:00,112.18,112.19,112.17,112.17,1200.0,93.7766,93.785,93.7683,93.7683,1200.0
2014-09-03 15:45:00,112.15,112.16,112.11,112.16,2300.0,93.7516,93.7599,93.7181,93.7599,2300.0
2014-09-03 15:50:00,112.16,112.21,112.16,112.19,5200.0,93.7599,93.8017,93.7599,93.785,5200.0
2014-09-03 15:55:00,112.19,112.24,112.19,112.21,11300.0,93.785,93.8268,93.785,93.8017,11300.0
2014-09-04 09:30:00,112.39,112.42,112.36,112.36,9600.0,93.9522,93.9773,93.9271,93.9271,9600.0
2014-09-04 09:35:00,112.42,112.51,112.41,112.45,6100.0,93.9773,94.0525,93.9689,94.0024,6100.0
2014-09-04 09:40:00,112.46,112.59,112.45,112.59,12500.0,94.0107,94.1194,94.0024,94.1194,12500.0
2014-09-04 09:45:00,112.61,112.65,112.54,112.54,23300.0,94.1361,94.1695,94.0776,94.0776,23300.0
2014-09-04 09:50:00,112.59,112.67,112.59,112.66,5800.0,94.1194,94.1863,94.1194,94.1779,5800.0
2014-09-04 09:55:00,112.65,112.67,112.62,112.62,8300.0,94.1695,94.1863,94.1445,94.1445,8300.0
2014-09-04 10:00:00,112.62,112.65,112.57,112.57,11400.0,94.1445,94.1695,94.1027,94.1027,11400.0
2014-09-04 10:05:00,112.59,112.67,112.59,112.64,10000.0,94.1194,94.1863,94.1194,94.1612,10000.0
2014-09-04 10:10:00,112.65,112.76,112.64,112.75,15600.0,94.1695,94.2615,94.1612,94.2531,15600.0
2014-09-04 10:15:00,112.76,112.77,112.67,112.67,4600.0,94.2615,94.2699,94.1863,94.1863,4600.0
2014-09-04 10:20:00,112.67,112.69,112.65,112.69,4200.0,94.1863,94.203,94.1695,94.203,4200.0
2014-09-04 10:25:00,112.68,112.73,112.68,112.71,5000.0,94.1946,94.2364,94.1946,94.2197,5000.0
2014-09-04 10:30:00,112.7,112.74,112.7,112.71,6300.0,94.2113,94.2448,94.2113,94.2197,6300.0
2014-09-04 10:35:00,112.7,112.7,112.64,112.65,4600.0,94.2113,94.2113,94.1612,94.1695,4600.0
2014-09-04 10:40:00,112.67,112.69,112.65,112.68,2900.0,94.1863,94.203,94.1695,94.1946,2900.0
2014-09-04 10:45:00,112.69,112.75,112.67,112.75,14400.0,94.203,94.2531,94.1863,94.2531,14400.0
2014-09-04 10:50:00,112.74,112.77,112.72,112.76,5000.0,94.2448,94.2699,94.2281,94.2615,5000.0
2014-09-04 10:55:00,112.75,112.75,112.7,112.71,8100.0,94.2531,94.2531,94.2113,94.2197,8100.0
2014-09-04 11:00:00,112.71,112.78,112.7,112.74,10800.0,94.2197,94.2782,94.2113,94.2448,10800.0
2014-09-04 11:05:00,112.73,112.73,112.7,112.72,3600.0,94.2364,94.2364,94.2113,94.2281,3600.0
2014-09-04 11:10:00,112.72,112.74,112.69,112.69,8300.0,94.2281,94.2448,94.203,94.203,8300.0
2014-09-04 11:15:00,112.69,112.72,112.67,112.71,8000.0,94.203,94.2281,94.1863,94.2197,8000.0
2014-09-04 11:20:00,112.69,112.71,112.63,112.65,7300.0,94.203,94.2197,94.1528,94.1695,7300.0
2014-09-04 11:25:00,112.65,112.66,112.54,112.54,14200.0,94.1695,94.1779,94.0776,94.0776,14200.0
2014-09-04 11:30:00,112.53,112.57,112.51,112.54,5400.0,94.0692,94.1027,94.0525,94.0776,5400.0
2014-09-04 11:35:00,112.53,112.53,112.49,112.5,15600.0,94.0692,94.0692,94.0358,94.0442,15600.0
2014-09-04 11:40:00,112.51,112.55,112.51,112.51,39500.0,94.0525,94.0859,94.0525,94.0525,39500.0
2014-09-04 11:45:00,112.51,112.52,112.5,112.52,4300.0,94.0525,94.0609,94.0442,94.0609,4300.0
2014-09-04 11:50:00,112.52,112.57,112.52,112.57,5700.0,94.0609,94.1027,94.0609,94.1027,5700.0
2014-09-04 11:55:00,112.57,112.57,112.52,112.54,3500.0,94.1027,94.1027,94.0609,94.0776,3500.0
2014-09-04 12:00:00,112.54,112.58,112.54,112.58,3200.0,94.0776,94.111,94.0776,94.111,3200.0
2014-09-04 12:05:00,112.58,112.58,112.54,112.55,5500.0,94.111,94.111,94.0776,94.0859,5500.0
2014-09-04 12:10:00,112.56,112.56,112.51,112.52,4400.0,94.0943,94.0943,94.0525,94.0609,4400.0
2014-09-04 12:15:00,112.52,112.55,112.52,112.53,7500.0,94.0609,94.0859,94.0609,94.0692,7500.0
2014-09-04 12:20:00,112.53,112.54,112.5,112.5,4600.0,94.0692,94.0776,94.0442,94.0442,4600.0
2014-09-04 12:25:00,112.49,112.49,112.42,112.44,5100.0,94.0358,94.0358,93.9773,93.994,5100.0
2014-09-04 12:30:00,112.43,112.44,112.41,112.41,8100.0,93.9856,93.994,93.9689,93.9689,8100.0
2014-09-04 12:35:00,112.42,112.47,112.42,112.47,2500.0,93.9773,94.0191,93.9773,94.0191,2500.0
2014-09-04 12:40:00,112.46,112.5,112.46,112.46,4000.0,94.0107,94.0442,94.0107,94.0107,4000.0
2014-09-04 12:45:00,112.47,112.5,112.45,112.45,6900.0,94.0191,94.0442,94.0024,94.0024,6900.0
2014-09-04 12:50:00,112.46,112.49,112.46,112.48,4400.0,94.0107,94.0358,94.0107,94.0274,4400.0
2014-09-04 12:55:00,112.47,112.47,112.44,112.44,4900.0,94.0191,94.0191,93.994,93.994,4900.0
2014-09-04 13:00:00,112.43,112.48,112.43,112.46,5300.0,93.9856,94.0274,93.9856,94.0107,5300.0
2014-09-04 13:05:00,112.47,112.5,112.47,112.5,2600.0,94.0191,94.0442,94.0191,94.0442,2600.0
2014-09-04 13:10:00,112.49,112.49,112.47,112.47,3400.0,94.0358,94.0358,94.0191,94.0191,3400.0
2014-09-04 13:15:00,112.47,112.47,112.45,112.45,4700.0,94.0191,94.0191,94.0024,94.0024,4700.0
2014-09-04 13:20:00,112.44,112.47,112.43,112.45,7000.0,93.994,94.0191,93.9856,94.0024,7000.0
2014-09-04 13:25:00,112.46,112.47,112.46,112.46,4900.0,94.0107,94.0191,94.0107,94.0107,4900.0
2014-09-04 13:30:00,112.45,112.47,112.41,112.41,6900.0,94.0024,94.0191,93.9689,93.9689,6900.0
2014-09-04 13:35:00,112.41,112.41,112.37,112.38,6900.0,93.9689,93.9689,93.9355,93.9438,6900.0
2014-09-04 13:40:00,112.37,112.41,112.37,112.4,2400.0,93.9355,93.9689,93.9355,93.9606,2400.0
2014-09-04 13:45:00,112.4,112.4,112.38,112.38,800.0,93.9606,93.9606,93.9438,93.9438,800.0
2014-09-04 13:50:00,112.38,112.39,112.37,112.38,6000.0,93.9438,93.9522,93.9355,93.9438,6000.0
2014-09-04 13:55:00,112.37,112.4,112.37,112.38,11100.0,93.9355,93.9606,93.9355,93.9438,11100.0
2014-09-04 14:00:00,112.38,112.45,112.37,112.45,8800.0,93.9438,94.0024,93.9355,94.0024,8800.0
2014-09-04 14:05:00,112.43,112.43,112.37,112.38,9600.0,93.9856,93.9856,93.9355,93.9438,9600.0
2014-09-04 14:10:00,112.37,112.4,112.37,112.4,3600.0,93.9355,93.9606,93.9355,93.9606,3600.0
2014-09-04 14:15:00,112.4,112.41,112.36,112.36,5200.0,93.9606,93.9689,93.9271,93.9271,5200.0
2014-09-04 14:20:00,112.36,112.36,112.34,112.34,106000.0,93.9271,93.9271,93.9104,93.9104,106000.0
2014-09-04 14:25:00,112.35,112.36,112.28,112.31,213100.0,93.9188,93.9271,93.8602,93.8853,213100.0
2014-09-04 14:30:00,112.32,112.32,112.2,112.2,11400.0,93.8937,93.8937,93.7934,93.7934,11400.0
2014-09-04 14:35:00,112.21,112.23,112.15,112.16,8000.0,93.8017,93.8184,93.7516,93.7599,8000.0
2014-09-04 14:40:00,112.17,112.18,112.16,112.16,7200.0,93.7683,93.7766,93.7599,93.7599,7200.0
2014-09-04 14:45:00,112.17,112.17,112.09,112.09,6600.0,93.7683,93.7683,93.7014,93.7014,6600.0
2014-09-04 14:50:00,112.07,112.13,112.07,112.1,7100.0,93.6847,93.7349,93.6847,93.7098,7100.0
2014-09-04 14:55:00,112.11,112.16,111.96,112.01,11800.0,93.7181,93.7599,93.5927,93.6345,11800.0
2014-09-04 15:00:00,112.03,112.03,111.95,112.0,13000.0,93.6513,93.6513,93.5844,93.6262,13000.0
2014-09-04 15:05:00,112.0,112.01,111.93,111.96,7200.0,93.6262,93.6345,93.5677,93.5927,7200.0
2014-09-04 15:10:00,111.93,111.94,111.81,111.81,16800.0,93.5677,93.576,93.4673,93.4673,16800.0
2014-09-04 15:15:00,111.82,111.89,111.71,111.75,12400.0,93.4757,93.5342,93.3838,93.4172,12400.0
2014-09-04 15:20:00,111.74,111.82,111.72,111.79,7800.0,93.4088,93.4757,93.3921,93.4506,7800.0
2014-09-04 15:25:00,111.8,111.88,111.8,111.87,7800.0,93.459,93.5259,93.459,93.5175,7800.0
2014-09-04 15:30:00,111.88,111.88,111.81,111.81,12900.0,93.5259,93.5259,93.4673,93.4673,12900.0
2014-09-04 15:35:00,111.82,111.86,111.79,111.81,10300.0,93.4757,93.5091,93.4506,93.4673,10300.0
2014-09-04 15:40:00,111.78,111.84,111.78,111.82,12200.0,93.4423,93.4924,93.4423,93.4757,12200.0
2014-09-04 15:45:00,111.83,111.94,111.83,111.94,12600.0,93.4841,93.576,93.4841,93.576,12600.0
2014-09-04 15:50:00,111.95,111.96,111.9,111.95,10700.0,93.5844,93.5927,93.5426,93.5844,10700.0
2014-09-04 15:55:00,111.95,112.0,111.94,111.98,17600.0,93.5844,93.6262,93.576,93.6095,17600.0
2014-09-05 09:30:00,111.97,112.03,111.97,111.97,1800.0,93.6011,93.6513,93.6011,93.6011,1800.0
2014-09-05 09:35:00,111.83,111.83,111.72,111.76,5300.0,93.4841,93.4841,93.3921,93.4255,5300.0
2014-09-05 09:40:00,111.67,111.76,111.65,111.76,800.0,93.3503,93.4255,93.3336,93.4255,800.0
2014-09-05 09:45:00,111.82,111.99,111.81,111.99,2000.0,93.4757,93.6178,93.4673,93.6178,2000.0
2014-09-05 09:50:00,111.97,111.97,111.96,111.97,300.0,93.6011,93.6011,93.5927,93.6011,300.0
2014-09-05 09:55:00,111.97,111.97,111.97,111.97,0.0,93.6011,93.6011,93.6011,93.6011,0.0
2014-09-05 10:00:00,111.96,111.97,111.89,111.89,1100.0,93.5927,93.6011,93.5342,93.5342,1100.0
2014-09-05 10:05:00,111.86,111.95,111.86,111.95,800.0,93.5091,93.5844,93.5091,93.5844,800.0
2014-09-05 10:10:00,111.93,111.93,111.8,111.8,1600.0,93.5677,93.5677,93.459,93.459,1600.0
2014-09-05 10:15:00,111.8,111.84,111.7,111.7,5200.0,93.459,93.4924,93.3754,93.3754,5200.0
2014-09-05 10:20:00,111.72,111.79,111.72,111.73,2700.0,93.3921,93.4506,93.3921,93.4005,2700.0
2014-09-05 10:25:00,111.72,111.79,111.72,111.78,800.0,93.3921,93.4506,93.3921,93.4423,800.0
2014-09-05 10:30:00,111.71,111.72,111.66,111.72,1000.0,93.3838,93.3921,93.342,93.3921,1000.0
2014-09-05 10:35:00,111.73,111.73,111.6,111.6,16500.0,93.4005,93.4005,93.2918,93.2918,16500.0
2014-09-05 10:40:00,111.6,111.66,111.57,111.66,1300.0,93.2918,93.342,93.2667,93.342,1300.0
2014-09-05 10:45:00,111.65,111.72,111.65,111.65,1500.0,93.3336,93.3921,93.3336,93.3336,1500.0
2014-09-05 10:50:00,111.61,111.79,111.61,111.79,1100.0,93.3002,93.4506,93.3002,93.4506,1100.0
2014-09-05 10:55:00,111.79,111.79,111.77,111.77,800.0,93.4506,93.4506,93.4339,93.4339,800.0
2014-09-05 11:00:00,111.76,111.84,111.75,111.84,800.0,93.4255,93.4924,93.4172,93.4924,800.0
2014-09-05 11:05:00,111.86,111.9,111.84,111.88,2900.0,93.5091,93.5426,93.4924,93.5259,2900.0
2014-09-05 11:10:00,111.88,111.88,111.82,111.82,1100.0,93.5259,93.5259,93.4757,93.4757,1100.0
2014-09-05 11:15:00,111.82,111.87,111.82,111.84,3500.0,93.4757,93.5175,93.4757,93.4924,3500.0
2014-09-05 11:20:00,111.89,111.89,111.86,111.86,400.0,93.5342,93.5342,93.5091,93.5091,400.0
2014-09-05 11:25:00,111.93,111.93,111.86,111.86,2400.0,93.5677,93.5677,93.5091,93.5091,2400.0
2014-09-05 11:30:00,111.9,111.95,111.86,111.87,1500.0,93.5426,93.5844,93.5091,93.5175,1500.0
2014-09-05 11:35:00,111.9,111.9,111.86,111.86,1700.0,93.5426,93.5426,93.5091,93.5091,1700.0
2014-09-05 11:40:00,111.85,111.98,111.85,111.97,5300.0,93.5008,93.6095,93.5008,93.6011,5300.0
2014-09-05 11:45:00,111.95,111.98,111.94,111.94,1100.0,93.5844,93.6095,93.576,93.576,1100.0
2014-09-05 11:50:00,111.94,111.94,111.94,111.94,0.0,93.576,93.576,93.576,93.576,0.0
2014-09-05 11:55:00,112.02,112.02,112.02,112.02,300.0,93.6429,93.6429,93.6429,93.6429,300.0
2014-09-05 12:00:00,112.04,112.04,112.04,112.04,400.0,93.6596,93.6596,93.6596,93.6596,400.0
2014-09-05 12:05:00,112.06,112.07,112.02,112.03,1600.0,93.6763,93.6847,93.6429,93.6513,1600.0
2014-09-05 12:10:00,112.05,112.05,112.05,112.05,100.0,93.668,93.668,93.668,93.668,100.0
2014-09-05 12:15:00,112.1,112.1,112.05,112.08,3000.0,93.7098,93.7098,93.668,93.6931,3000.0
2014-09-05 12:20:00,112.06,112.08,112.05,112.08,300.0,93.6763,93.6931,93.668,93.6931,300.0
2014-09-05 12:25:00,112.15,112.16,112.15,112.16,300.0,93.7516,93.7599,93.7516,93.7599,300.0
2014-09-05 12:30:00,112.18,112.24,112.18,112.19,4100.0,93.7766,93.8268,93.7766,93.785,4100.0
2014-09-05 12:35:00,112.2,112.22,112.18,112.22,1800.0,93.7934,93.8101,93.7766,93.8101,1800.0
2014-09-05 12:40:00,112.26,112.26,112.26,112.26,100.0,93.8435,93.8435,93.8435,93.8435,100.0
2014-09-05 12:45:00,112.31,112.31,112.28,112.28,3900.0,93.8853,93.8853,93.8602,93.8602,3900.0
2014-09-05 12:50:00,112.25,112.27,112.23,112.27,900.0,93.8352,93.8519,93.8184,93.8519,900.0
2014-09-05 12:55:00,112.24,112.24,112.24,112.24,100.0,93.8268,93.8268,93.8268,93.8268,100.0
2014-09-05 13:00:00,112.23,112.29,112.23,112.28,8100.0,93.8184,93.8686,93.8184,93.8602,8100.0
2014-09-05 13:05:00,112.28,112.36,112.28,112.34,3200.0,93.8602,93.9271,93.8602,93.9104,3200.0
2014-09-05 13:10:00,112.36,112.37,112.34,112.34,19500.0,93.9271,93.9355,93.9104,93.9104,19500.0
2014-09-05 13:15:00,112.33,112.36,112.32,112.36,2900.0,93.902,93.9271,93.8937,93.9271,2900.0
2014-09-05 13:20:00,112.35,112.35,112.31,112.31,700.0,93.9188,93.9188,93.8853,93.8853,700.0
2014-09-05 13:25:00,112.31,112.31,112.28,112.28,6900.0,93.8853,93.8853,93.8602,93.8602,6900.0
2014-09-05 13:30:00,112.29,112.31,112.29,112.31,1100.0,93.8686,93.8853,93.8686,93.8853,1100.0
2014-09-05 13:35:00,112.29,112.29,112.29,112.29,1900.0,93.8686,93.8686,93.8686,93.8686,1900.0
2014-09-05 13:40:00,112.27,112.27,112.27,112.27,1200.0,93.8519,93.8519,93.8519,93.8519,1200.0
2014-09-05 13:45:00,112.26,112.26,112.25,112.25,2600.0,93.8435,93.8435,93.8352,93.8352,2600.0
2014-09-05 13:50:00,112.23,112.25,112.23,112.25,300.0,93.8184,93.8352,93.8184,93.8352,300.0
2014-09-05 13:55:00,112.26,112.26,112.26,112.26,100.0,93.8435,93.8435,93.8435,93.8435,100.0
2014-09-05 14:00:00,112.33,112.4,112.33,112.4,1700.0,93.902,93.9606,93.902,93.9606,1700.0
2014-09-05 14:05:00,112.41,112.42,112.37,112.37,1300.0,93.9689,93.9773,93.9355,93.9355,1300.0
2014-09-05 14:10:00,112.38,112.38,112.38,112.38,100.0,93.9438,93.9438,93.9438,93.9438,100.0
2014-09-05 14:15:00,112.37,112.37,112.37,112.37,100.0,93.9355,93.9355,93.9355,93.9355,100.0
2014-09-05 14:20:00,112.37,112.42,112.37,112.41,2600.0,93.9355,93.9773,93.9355,93.9689,2600.0
2014-09-05 14:25:00,112.39,112.39,112.37,112.39,1500.0,93.9522,93.9522,93.9355,93.9522,1500.0
2014-09-05 14:30:00,112.4,112.42,112.39,112.39,19400.0,93.9606,93.9773,93.9522,93.9522,19400.0
2014-09-05 14:35:00,112.38,112.39,112.37,112.38,18500.0,93.9438,93.9522,93.9355,93.9438,18500.0
2014-09-05 14:40:00,112.37,112.39,112.31,112.34,30500.0,93.9355,93.9522,93.8853,93.9104,30500.0
2014-09-05 14:45:00,112.34,112.36,112.32,112.36,23000.0,93.9104,93.9271,93.8937,93.9271,23000.0
2014-09-05 14:50:00,112.35,112.36,112.32,112.36,21400.0,93.9188,93.9271,93.8937,93.9271,21400.0
2014-09-05 14:55:00,112.36,112.39,112.33,112.39,26300.0,93.9271,93.9522,93.902,93.9522,26300.0
2014-09-05 15:00:00,112.38,112.4,112.36,112.37,25800.0,93.9438,93.9606,93.9271,93.9355,25800.0
2014-09-05 15:05:00,112.36,112.43,112.36,112.42,26700.0,93.9271,93.9856,93.9271,93.9773,26700.0
2014-09-05 15:10:00,112.41,112.43,112.41,112.43,17500.0,93.9689,93.9856,93.9689,93.9856,17500.0
2014-09-05 15:15:00,112.42,112.45,112.41,112.43,45600.0,93.9773,94.0024,93.9689,93.9856,45600.0
2014-09-05 15:20:00,112.43,112.44,112.37,112.37,28900.0,93.9856,93.994,93.9355,93.9355,28900.0
2014-09-05 15:25:00,112.38,112.43,112.38,112.39,29000.0,93.9438,93.9856,93.9438,93.9522,29000.0
2014-09-05 15:30:00,112.38,112.4,112.38,112.39,22300.0,93.9438,93.9606,93.9438,93.9522,22300.0
2014-09-05 15:35:00,112.4,112.41,112.37,112.41,19200.0,93.9606,93.9689,93.9355,93.9689,19200.0
2014-09-05 15:40:00,112.4,112.5,112.4,112.5,23400.0,93.9606,94.0442,93.9606,94.0442,23400.0
2014-09-05 15:45:00,112.5,112.51,112.47,112.49,25800.0,94.0442,94.0525,94.0191,94.0358,25800.0
2014-09-05 15:50:00,112.5,112.58,112.5,112.54,26000.0,94.0442,94.111,94.0442,94.0776,26000.0
2014-09-05 15:55:00,112.53,112.58,112.53,112.56,36400.0,94.0692,94.111,94.0692,94.0943,36400.0
2014-09-08 09:30:00,112.46,112.46,112.46,112.46,1600.0,94.0107,94.0107,94.0107,94.0107,1600.0
2014-09-08 09:35:00,112.48,112.52,112.48,112.52,1400.0,94.0274,94.0609,94.0274,94.0609,1400.0
2014-09-08 09:40:00,112.52,112.55,112.47,112.54,3600.0,94.0609,94.0859,94.0191,94.0776,3600.0
2014-09-08 09:45:00,112.48,112.53,112.48,112.49,1700.0,94.0274,94.0692,94.0274,94.0358,1700.0
2014-09-08 09:50:00,112.51,112.57,112.51,112.56,3600.0,94.0525,94.1027,94.0525,94.0943,3600.0
2014-09-08 09:55:00,112.58,112.58,112.52,112.54,3900.0,94.111,94.111,94.0609,94.0776,3900.0
2014-09-08 10:00:00,112.53,112.61,112.53,112.58,7500.0,94.0692,94.1361,94.0692,94.111,7500.0
2014-09-08 10:05:00,112.57,112.57,112.51,112.51,56200.0,94.1027,94.1027,94.0525,94.0525,56200.0
2014-09-08 10:10:00,112.46,112.46,112.45,112.46,1600.0,94.0107,94.0107,94.0024,94.0107,1600.0
2014-09-08 10:15:00,112.47,112.47,112.38,112.38,9200.0,94.0191,94.0191,93.9438,93.9438,9200.0
2014-09-08 10:20:00,112.36,112.41,112.31,112.31,8900.0,93.9271,93.9689,93.8853,93.8853,8900.0
2014-09-08 10:25:00,112.33,112.38,112.33,112.37,10000.0,93.902,93.9438,93.902,93.9355,10000.0
2014-09-08 10:30:00,112.36,112.36,112.24,112.26,9300.0,93.9271,93.9271,93.8268,93.8435,9300.0
2014-09-08 10:35:00,112.26,112.3,112.25,112.3,10900.0,93.8435,93.877,93.8352,93.877,10900.0
2014-09-08 10:40:00,112.3,112.33,112.29,112.32,12900.0,93.877,93.902,93.8686,93.8937,12900.0
2014-09-08 10:45:00,112.34,112.36,112.34,112.35,600.0,93.9104,93.9271,93.9104,93.9188,600.0
2014-09-08 10:50:00,112.34,112.34,112.31,112.31,700.0,93.9104,93.9104,93.8853,93.8853,700.0
2014-09-08 10:55:00,112.36,112.43,112.36,112.43,4300.0,93.9271,93.9856,93.9271,93.9856,4300.0
2014-09-08 11:00:00,112.43,112.43,112.37,112.39,2600.0,93.9856,93.9856,93.9355,93.9522,2600.0
2014-09-08 11:05:00,112.38,112.45,112.37,112.45,2900.0,93.9438,94.0024,93.9355,94.0024,2900.0
2014-09-08 11:10:00,112.43,112.45,112.41,112.45,1600.0,93.9856,94.0024,93.9689,94.0024,1600.0
2014-09-08 11:15:00,112.42,112.42,112.41,112.41,1100.0,93.9773,93.9773,93.9689,93.9689,1100.0
2014-09-08 11:20:00,112.48,112.52,112.48,112.49,600.0,94.0274,94.0609,94.0274,94.0358,600.0
2014-09-08 11:25:00,112.49,112.52,112.46,112.47,3800.0,94.0358,94.0609,94.0107,94.0191,3800.0
2014-09-08 11:30:00,112.48,112.49,112.46,112.49,2200.0,94.0274,94.0358,94.0107,94.0358,2200.0
2014-09-08 11:35:00,112.49,112.49,112.43,112.43,5600.0,94.0358,94.0358,93.9856,93.9856,5600.0
2014-09-08 11:40:00,112.42,112.45,112.42,112.43,5200.0,93.9773,94.0024,93.9773,93.9856,5200.0
2014-09-08 11:45:00,112.42,112.44,112.4,112.4,1900.0,93.9773,93.994,93.9606,93.9606,1900.0
2014-09-08 11:50:00,112.37,112.37,112.29,112.3,1700.0,93.9355,93.9355,93.8686,93.877,1700.0
2014-09-08 11:55:00,112.3,112.33,112.3,112.33,3100.0,93.877,93.902,93.877,93.902,3100.0
2014-09-08 12:00:00,112.3,112.33,112.29,112.3,3300.0,93.877,93.902,93.8686,93.877,3300.0
2014-09-08 12:05:00,112.27,112.33,112.26,112.33,2900.0,93.8519,93.902,93.8435,93.902,2900.0
2014-09-08 12:10:00,112.32,112.32,112.29,112.3,52500.0,93.8937,93.8937,93.8686,93.877,52500.0
2014-09-08 12:15:00,112.3,112.32,112.26,112.26,164100.0,93.877,93.8937,93.8435,93.8435,164100.0
2014-09-08 12:20:00,112.29,112.32,112.29,112.3,26600.0,93.8686,93.8937,93.8686,93.877,26600.0
2014-09-08 12:25:00,112.29,112.32,112.28,112.32,3500.0,93.8686,93.8937,93.8602,93.8937,3500.0
2014-09-08 12:30:00,112.33,112.34,112.32,112.33,2800.0,93.902,93.9104,93.8937,93.902,2800.0
2014-09-08 12:35:00,112.36,112.36,112.36,112.36,400.0,93.9271,93.9271,93.9271,93.9271,400.0
2014-09-08 12:40:00,112.34,112.38,112.34,112.38,800.0,93.9104,93.9438,93.9104,93.9438,800.0
2014-09-08 12:45:00,112.38,112.38,112.33,112.33,7400.0,93.9438,93.9438,93.902,93.902,7400.0
2014-09-08 12:50:00,112.35,112.37,112.35,112.37,200.0,93.9188,93.9355,93.9188,93.9355,200.0
2014-09-08 12:55:00,112.36,112.36,112.34,112.34,300.0,93.9271,93.9271,93.9104,93.9104,300.0
2014-09-08 13:00:00,112.36,112.37,112.36,112.37,1000.0,93.9271,93.9355,93.9271,93.9355,1000.0
2014-09-08 13:05:00,112.34,112.34,112.25,112.26,5000.0,93.9104,93.9104,93.8352,93.8435,5000.0
2014-09-08 13:10:00,112.26,112.29,112.26,112.28,1200.0,93.8435,93.8686,93.8435,93.8602,1200.0
2014-09-08 13:15:00,112.27,112.28,112.09,112.09,16900.0,93.8519,93.8602,93.7014,93.7014,16900.0
2014-09-08 13:20:00,112.07,112.13,112.07,112.13,600.0,93.6847,93.7349,93.6847,93.7349,600.0
2014-09-08 13:25:00,112.12,112.12,112.06,112.06,3700.0,93.7265,93.7265,93.6763,93.6763,3700.0
2014-09-08 13:30:00,112.04,112.04,112.01,112.01,1600.0,93.6596,93.6596,93.6345,93.6345,1600.0
2014-09-08 13:35:00,111.99,112.07,111.99,112.07,3300.0,93.6178,93.6847,93.6178,93.6847,3300.0
2014-09-08 13:40:00,112.07,112.07,112.0,112.0,2400.0,93.6847,93.6847,93.6262,93.6262,2400.0
2014-09-08 13:45:00,112.01,112.01,111.93,111.98,500.0,93.6345,93.6345,93.5677,93.6095,500.0
2014-09-08 13:50:00,111.97,111.99,111.95,111.95,1700.0,93.6011,93.6178,93.5844,93.5844,1700.0
2014-09-08 13:55:00,112.0,112.02,111.99,112.02,500.0,93.6262,93.6429,93.6178,93.6429,500.0
2014-09-08 14:00:00,112.01,112.06,112.01,112.03,2000.0,93.6345,93.6763,93.6345,93.6513,2000.0
2014-09-08 14:05:00,112.02,112.07,112.02,112.06,4300.0,93.6429,93.6847,93.6429,93.6763,4300.0
2014-09-08 14:10:00,112.07,112.1,112.03,112.08,6600.0,93.6847,93.7098,93.6513,93.6931,6600.0
2014-09-08 14:15:00,112.1,112.13,112.09,112.11,6600.0,93.7098,93.7349,93.7014,93.7181,6600.0
2014-09-08 14:20:00,112.1,112.1,112.1,112.1,600.0,93.7098,93.7098,93.7098,93.7098,600.0
2014-09-08 14:25:00,112.06,112.09,112.06,112.09,6100.0,93.6763,93.7014,93.6763,93.7014,6100.0
2014-09-08 14:30:00,112.11,112.11,112.11,112.11,1300.0,93.7181,93.7181,93.7181,93.7181,1300.0
2014-09-08 14:35:00,112.11,112.11,112.09,112.09,400.0,93.7181,93.7181,93.7014,93.7014,400.0
2014-09-08 14:40:00,112.08,112.11,112.08,112.11,800.0,93.6931,93.7181,93.6931,93.7181,800.0
2014-09-08 14:45:00,112.11,112.11,112.1,112.1,600.0,93.7181,93.7181,93.7098,93.7098,600.0
2014-09-08 14:50:00,112.11,112.15,112.11,112.15,8800.0,93.7181,93.7516,93.7181,93.7516,8800.0
2014-09-08 14:55:00,112.15,112.15,112.13,112.13,400.0,93.7516,93.7516,93.7349,93.7349,400.0
2014-09-08 15:00:00,112.14,112.18,112.14,112.18,1100.0,93.7432,93.7766,93.7432,93.7766,1100.0
2014-09-08 15:05:00,112.2,112.21,112.19,112.21,4500.0,93.7934,93.8017,93.785,93.8017,4500.0
2014-09-08 15:10:00,112.22,112.27,112.22,112.24,3500.0,93.8101,93.8519,93.8101,93.8268,3500.0
2014-09-08 15:15:00,112.23,112.25,112.22,112.25,1900.0,93.8184,93.8352,93.8101,93.8352,1900.0
2014-09-08 15:20:00,112.25,112.25,112.23,112.23,800.0,93.8352,93.8352,93.8184,93.8184,800.0
2014-09-08 15:25:00,112.21,112.25,112.2,112.25,2800.0,93.8017,93.8352,93.7934,93.8352,2800.0
2014-09-08 15:30:00,112.27,112.29,112.26,112.28,1800.0,93.8519,93.8686,93.8435,93.8602,1800.0
2014-09-08 15:35:00,112.27,112.35,112.27,112.35,2700.0,93.8519,93.9188,93.8519,93.9188,2700.0
2014-09-08 15:40:00,112.32,112.32,112.3,112.3,13300.0,93.8937,93.8937,93.877,93.877,13300.0
2014-09-08 15:45:00,112.32,112.32,112.27,112.29,10000.0,93.8937,93.8937,93.8519,93.8686,10000.0
2014-09-08 15:50:00,112.31,112.35,112.31,112.33,4700.0,93.8853,93.9188,93.8853,93.902,4700.0
2014-09-08 15:55:00,112.34,112.35,112.26,112.27,5700.0,93.9104,93.9188,93.8435,93.8519,5700.0
2014-09-09 09:30:00,112.21,112.22,111.96,112.03,9000.0,93.8017,93.8101,93.5927,93.6513,9000.0
2014-09-09 09:35:00,111.88,111.96,111.88,111.96,900.0,93.5259,93.5927,93.5259,93.5927,900.0
2014-09-09 09:40:00,111.97,111.97,111.92,111.92,2600.0,93.6011,93.6011,93.5593,93.5593,2600.0
2014-09-09 09:45:00,111.94,112.08,111.91,112.08,2700.0,93.576,93.6931,93.5509,93.6931,2700.0
2014-09-09 09:50:00,111.93,111.93,111.85,111.9,1500.0,93.5677,93.5677,93.5008,93.5426,1500.0
2014-09-09 09:55:00,111.88,111.88,111.81,111.81,8100.0,93.5259,93.5259,93.4673,93.4673,8100.0
2014-09-09 10:00:00,111.82,111.85,111.75,111.85,10600.0,93.4757,93.5008,93.4172,93.5008,10600.0
2014-09-09 10:05:00,111.91,111.95,111.9,111.95,2900.0,93.5509,93.5844,93.5426,93.5844,2900.0
2014-09-09 10:10:00,111.94,111.95,111.84,111.88,4400.0,93.576,93.5844,93.4924,93.5259,4400.0
2014-09-09 10:15:00,111.87,111.87,111.8,111.83,8600.0,93.5175,93.5175,93.459,93.4841,8600.0
2014-09-09 10:20:00,111.78,111.8,111.72,111.77,4900.0,93.4423,93.459,93.3921,93.4339,4900.0
2014-09-09 10:25:00,111.77,111.85,111.77,111.85,1000.0,93.4339,93.5008,93.4339,93.5008,1000.0
2014-09-09 10:30:00,111.87,111.89,111.82,111.82,6200.0,93.5175,93.5342,93.4757,93.4757,6200.0
2014-09-09 10:35:00,111.79,111.8,111.74,111.77,5600.0,93.4506,93.459,93.4088,93.4339,5600.0
2014-09-09 10:40:00,111.76,111.84,111.72,111.84,5200.0,93.4255,93.4924,93.3921,93.4924,5200.0
2014-09-09 10:45:00,111.82,111.86,111.78,111.78,2100.0,93.4757,93.5091,93.4423,93.4423,2100.0
2014-09-09 10:50:00,111.81,111.87,111.81,111.87,2100.0,93.4673,93.5175,93.4673,93.5175,2100.0
2014-09-09 10:55:00,111.89,111.9,111.83,111.83,1600.0,93.5342,93.5426,93.4841,93.4841,1600.0
2014-09-09 11:00:00,111.86,111.9,111.84,111.9,600.0,93.5091,93.5426,93.4924,93.5426,600.0
2014-09-09 11:05:00,111.92,111.97,111.92,111.96,3800.0,93.5593,93.6011,93.5593,93.5927,3800.0
2014-09-09 11:10:00,112.0,112.03,112.0,112.03,900.0,93.6262,93.6513,93.6262,93.6513,900.0
2014-09-09 11:15:00,112.05,112.05,112.03,112.03,1100.0,93.668,93.668,93.6513,93.6513,1100.0
2014-09-09 11:20:00,112.04,112.04,111.98,111.98,300.0,93.6596,93.6596,93.6095,93.6095,300.0
2014-09-09 11:25:00,111.98,111.98,111.98,111.98,400.0,93.6095,93.6095,93.6095,93.6095,400.0
2014-09-09 11:30:00,112.01,112.01,111.99,111.99,4800.0,93.6345,93.6345,93.6178,93.6178,4800.0
2014-09-09 11:35:00,112.02,112.02,111.99,111.99,1000.0,93.6429,93.6429,93.6178,93.6178,1000.0
2014-09-09 11:40:00,111.99,111.99,111.98,111.98,3000.0,93.6178,93.6178,93.6095,93.6095,3000.0
2014-09-09 11:45:00,111.98,112.0,111.98,112.0,800.0,93.6095,93.6262,93.6095,93.6262,800.0
2014-09-09 11:50:00,111.98,111.98,111.89,111.9,1500.0,93.6095,93.6095,93.5342,93.5426,1500.0
2014-09-09 11:55:00,111.9,111.96,111.9,111.96,2100.0,93.5426,93.5927,93.5426,93.5927,2100.0
2014-09-09 12:00:00,111.93,111.93,111.89,111.89,300.0,93.5677,93.5677,93.5342,93.5342,300.0
2014-09-09 12:05:00,111.9,111.93,111.9,111.91,2400.0,93.5426,93.5677,93.5426,93.5509,2400.0
2014-09-09 12:10:00,111.92,111.92,111.89,111.89,600.0,93.5593,93.5593,93.5342,93.5342,600.0
2014-09-09 12:15:00,111.95,111.96,111.93,111.96,1500.0,93.5844,93.5927,93.5677,93.5927,1500.0
2014-09-09 12:20:00,112.0,112.02,111.99,112.02,300.0,93.6262,93.6429,93.6178,93.6429,300.0
2014-09-09 12:25:00,112.01,112.03,111.98,112.0,3400.0,93.6345,93.6513,93.6095,93.6262,3400.0
2014-09-09 12:30:00,112.01,112.01,111.99,111.99,3100.0,93.6345,93.6345,93.6178,93.6178,3100.0
2014-09-09 12:35:00,111.97,111.97,111.96,111.96,300.0,93.6011,93.6011,93.5927,93.5927,300.0
2014-09-09 12:40:00,111.96,111.96,111.95,111.95,200.0,93.5927,93.5927,93.5844,93.5844,200.0
2014-09-09 12:45:00,111.94,111.94,111.93,111.93,300.0,93.576,93.576,93.5677,93.5677,300.0
2014-09-09 12:50:00,111.9,111.92,111.85,111.85,900.0,93.5426,93.5593,93.5008,93.5008,900.0
2014-09-09 12:55:00,111.88,111.88,111.85,111.85,800.0,93.5259,93.5259,93.5008,93.5008,800.0
2014-09-09 13:00:00,111.85,111.93,111.84,111.9,9600.0,93.5008,93.5677,93.4924,93.5426,9600.0
2014-09-09 13:05:00,111.88,111.88,111.75,111.75,900.0,93.5259,93.5259,93.4172,93.4172,900.0
2014-09-09 13:10:00,111.79,111.85,111.79,111.81,400.0,93.4506,93.5008,93.4506,93.4673,400.0
2014-09-09 13:15:00,111.82,111.84,111.81,111.81,1100.0,93.4757,93.4924,93.4673,93.4673,1100.0
2014-09-09 13:20:00,111.82,111.82,111.77,111.79,5200.0,93.4757,93.4757,93.4339,93.4506,5200.0
2014-09-09 13:25:00,111.82,111.86,111.8,111.86,400.0,93.4757,93.5091,93.459,93.5091,400.0
2014-09-09 13:30:00,111.87,111.96,111.87,111.96,1800.0,93.5175,93.5927,93.5175,93.5927,1800.0
2014-09-09 13:35:00,111.94,111.94,111.94,111.94,1400.0,93.576,93.576,93.576,93.576,1400.0
2014-09-09 13:40:00,111.96,111.98,111.95,111.97,3500.0,93.5927,93.6095,93.5844,93.6011,3500.0
2014-09-09 13:45:00,112.03,112.18,112.03,112.18,1700.0,93.6513,93.7766,93.6513,93.7766,1700.0
2014-09-09 13:50:00,112.2,112.2,112.19,112.19,1600.0,93.7934,93.7934,93.785,93.785,1600.0
2014-09-09 13:55:00,112.15,112.18,112.15,112.17,1900.0,93.7516,93.7766,93.7516,93.7683,1900.0
2014-09-09 14:00:00,112.16,112.18,112.04,112.07,900.0,93.7599,93.7766,93.6596,93.6847,900.0
2014-09-09 14:05:00,112.04,112.04,111.99,111.99,2000.0,93.6596,93.6596,93.6178,93.6178,2000.0
2014-09-09 14:10:00,111.97,111.97,111.97,111.97,100.0,93.6011,93.6011,93.6011,93.6011,100.0
2014-09-09 14:15:00,111.92,111.92,111.92,111.92,100.0,93.5593,93.5593,93.5593,93.5593,100.0
2014-09-09 14:20:00,111.93,111.93,111.86,111.86,1200.0,93.5677,93.5677,93.5091,93.5091,1200.0
2014-09-09 14:25:00,111.83,111.85,111.81,111.81,1100.0,93.4841,93.5008,93.4673,93.4673,1100.0
2014-09-09 14:30:00,111.77,111.83,111.75,111.83,5100.0,93.4339,93.4841,93.4172,93.4841,5100.0
2014-09-09 14:35:00,111.85,111.87,111.84,111.87,800.0,93.5008,93.5175,93.4924,93.5175,800.0
2014-09-09 14:40:00,111.84,111.86,111.78,111.78,2200.0,93.4924,93.5091,93.4423,93.4423,2200.0
2014-09-09 14:45:00,111.79,111.79,111.71,111.72,1100.0,93.4506,93.4506,93.3838,93.3921,1100.0
2014-09-09 14:50:00,111.73,111.81,111.72,111.81,1400.0,93.4005,93.4673,93.3921,93.4673,1400.0
2014-09-09 14:55:00,111.78,111.79,111.72,111.79,1600.0,93.4423,93.4506,93.3921,93.4506,1600.0
2014-09-09 15:00:00,111.74,111.74,111.74,111.74,200.0,93.4088,93.4088,93.4088,93.4088,200.0
2014-09-09 15:05:00,111.68,111.68,111.51,111.53,16200.0,93.3587,93.3587,93.2166,93.2333,16200.0
2014-09-09 15:10:00,111.5,111.57,111.49,111.56,1700.0,93.2082,93.2667,93.1998,93.2584,1700.0
2014-09-09 15:15:00,111.54,111.55,111.45,111.48,7800.0,93.2416,93.25,93.1664,93.1915,7800.0
2014-09-09 15:20:00,111.44,111.44,111.33,111.42,1800.0,93.158,93.158,93.0661,93.1413,1800.0
2014-09-09 15:25:00,111.43,111.54,111.42,111.51,1200.0,93.1497,93.2416,93.1413,93.2166,1200.0
2014-09-09 15:30:00,111.51,111.54,111.49,111.49,3700.0,93.2166,93.2416,93.1998,93.1998,3700.0
2014-09-09 15:35:00,111.54,111.54,111.51,111.51,1400.0,93.2416,93.2416,93.2166,93.2166,1400.0
2014-09-09 15:40:00,111.49,111.5,111.49,111.5,200.0,93.1998,93.2082,93.1998,93.2082,200.0
2014-09-09 15:45:00,111.48,111.53,111.46,111.51,1900.0,93.1915,93.2333,93.1748,93.2166,1900.0
2014-09-09 15:50:00,111.51,111.51,111.49,111.5,900.0,93.2166,93.2166,93.1998,93.2082,900.0
2014-09-09 15:55:00,111.5,111.56,111.5,111.54,23700.0,93.2082,93.2584,93.2082,93.2416,23700.0
2014-09-10 09:30:00,111.56,111.68,111.56,111.63,3300.0,93.2584,93.3587,93.2584,93.3169,3300.0
2014-09-10 09:35:00,111.64,111.67,111.46,111.47,1100.0,93.3252,93.3503,93.1748,93.1831,1100.0
2014-09-10 09:40:00,111.47,111.47,111.38,111.41,11000.0,93.1831,93.1831,93.1079,93.133,11000.0
2014-09-10 09:45:00,111.47,111.47,111.47,111.47,200.0,93.1831,93.1831,93.1831,93.1831,200.0
2014-09-10 09:50:00,111.49,111.49,111.37,111.37,3200.0,93.1998,93.1998,93.0995,93.0995,3200.0
2014-09-10 09:55:00,111.35,111.37,111.32,111.32,2700.0,93.0828,93.0995,93.0577,93.0577,2700.0
2014-09-10 10:00:00,111.32,111.35,111.28,111.35,20500.0,93.0577,93.0828,93.0243,93.0828,20500.0
2014-09-10 10:05:00,111.29,111.4,111.29,111.4,800.0,93.0327,93.1246,93.0327,93.1246,800.0
2014-09-10 10:10:00,111.45,111.45,111.43,111.43,1000.0,93.1664,93.1664,93.1497,93.1497,1000.0
2014-09-10 10:15:00,111.45,111.45,111.42,111.42,200.0,93.1664,93.1664,93.1413,93.1413,200.0
2014-09-10 10:20:00,111.36,111.36,111.31,111.34,600.0,93.0912,93.0912,93.0494,93.0745,600.0
2014-09-10 10:25:00,111.32,111.44,111.31,111.44,7100.0,93.0577,93.158,93.0494,93.158,7100.0
2014-09-10 10:30:00,111.42,111.42,111.3,111.3,4900.0,93.1413,93.1413,93.041,93.041,4900.0
2014-09-10 10:35:00,111.23,111.27,111.2,111.25,5100.0,92.9825,93.0159,92.9574,92.9992,5100.0
2014-09-10 10:40:00,111.21,111.41,111.21,111.41,15200.0,92.9658,93.133,92.9658,93.133,15200.0
2014-09-10 10:45:00,111.39,111.4,111.34,111.34,1300.0,93.1162,93.1246,93.0745,93.0745,1300.0
2014-09-10 10:50:00,111.38,111.42,111.34,111.35,1600.0,93.1079,93.1413,93.0745,93.0828,1600.0
2014-09-10 10:55:00,111.36,111.36,111.28,111.32,1600.0,93.0912,93.0912,93.0243,93.0577,1600.0
2014-09-10 11:00:00,111.31,111.34,111.29,111.29,6800.0,93.0494,93.0745,93.0327,93.0327,6800.0
2014-09-10 11:05:00,111.26,111.31,111.24,111.3,2900.0,93.0076,93.0494,92.9909,93.041,2900.0
2014-09-10 11:10:00,111.29,111.49,111.28,111.49,3200.0,93.0327,93.1998,93.0243,93.1998,3200.0
2014-09-10 11:15:00,111.49,111.49,111.46,111.46,400.0,93.1998,93.1998,93.1748,93.1748,400.0
2014-09-10 11:20:00,111.47,111.52,111.43,111.52,2800.0,93.1831,93.2249,93.1497,93.2249,2800.0
2014-09-10 11:25:00,111.52,111.52,111.46,111.46,2600.0,93.2249,93.2249,93.1748,93.1748,2600.0
2014-09-10 11:30:00,111.52,111.54,111.51,111.51,4800.0,93.2249,93.2416,93.2166,93.2166,4800.0
2014-09-10 11:35:00,111.52,111.6,111.52,111.6,3000.0,93.2249,93.2918,93.2249,93.2918,3000.0
2014-09-10 11:40:00,111.63,111.63,111.57,111.57,600.0,93.3169,93.3169,93.2667,93.2667,600.0
2014-09-10 11:45:00,111.56,111.57,111.54,111.57,4800.0,93.2584,93.2667,93.2416,93.2667,4800.0
2014-09-10 11:50:00,111.59,111.59,111.55,111.58,2400.0,93.2834,93.2834,93.25,93.2751,2400.0
2014-09-10 11:55:00,111.59,111.59,111.59,111.59,100.0,93.2834,93.2834,93.2834,93.2834,100.0
2014-09-10 12:00:00,111.59,111.59,111.51,111.54,10900.0,93.2834,93.2834,93.2166,93.2416,10900.0
2014-09-10 12:05:00,111.54,111.55,111.52,111.55,6200.0,93.2416,93.25,93.2249,93.25,6200.0
2014-09-10 12:10:00,111.55,111.55,111.52,111.54,8000.0,93.25,93.25,93.2249,93.2416,8000.0
2014-09-10 12:15:00,111.57,111.68,111.57,111.67,3100.0,93.2667,93.3587,93.2667,93.3503,3100.0
2014-09-10 12:20:00,111.7,111.76,111.7,111.76,800.0,93.3754,93.4255,93.3754,93.4255,800.0
2014-09-10 12:25:00,111.77,111.78,111.72,111.72,8300.0,93.4339,93.4423,93.3921,93.3921,8300.0
2014-09-10 12:30:00,111.73,111.75,111.73,111.73,3500.0,93.4005,93.4172,93.4005,93.4005,3500.0
2014-09-10 12:35:00,111.69,111.69,111.69,111.69,100.0,93.367,93.367,93.367,93.367,100.0
2014-09-10 12:40:00,111.72,111.73,111.72,111.73,300.0,93.3921,93.4005,93.3921,93.4005,300.0
2014-09-10 12:45:00,111.75,111.75,111.73,111.73,500.0,93.4172,93.4172,93.4005,93.4005,500.0
2014-09-10 12:50:00,111.73,111.76,111.73,111.75,300.0,93.4005,93.4255,93.4005,93.4172,300.0
2014-09-10 12:55:00,111.73,111.73,111.69,111.69,200.0,93.4005,93.4005,93.367,93.367,200.0
2014-09-10 13:00:00,111.72,111.72,111.72,111.72,100.0,93.3921,93.3921,93.3921,93.3921,100.0
2014-09-10 13:05:00,111.77,111.92,111.76,111.92,2900.0,93.4339,93.5593,93.4255,93.5593,2900.0
2014-09-10 13:10:00,111.93,111.95,111.93,111.95,400.0,93.5677,93.5844,93.5677,93.5844,400.0
2014-09-10 13:15:00,111.91,111.91,111.91,111.91,100.0,93.5509,93.5509,93.5509,93.5509,100.0
2014-09-10 13:20:00,111.89,111.9,111.85,111.85,800.0,93.5342,93.5426,93.5008,93.5008,800.0
2014-09-10 13:25:00,111.86,111.89,111.86,111.89,1100.0,93.5091,93.5342,93.5091,93.5342,1100.0
2014-09-10 13:30:00,111.88,111.88,111.82,111.84,500.0,93.5259,93.5259,93.4757,93.4924,500.0
2014-09-10 13:35:00,111.82,111.82,111.8,111.8,1300.0,93.4757,93.4757,93.459,93.459,1300.0
2014-09-10 13:40:00,111.8,111.81,111.79,111.79,500.0,93.459,93.4673,93.4506,93.4506,500.0
2014-09-10 13:45:00,111.8,111.85,111.8,111.85,900.0,93.459,93.5008,93.459,93.5008,900.0
2014-09-10 13:50:00,111.89,111.89,111.86,111.86,1100.0,93.5342,93.5342,93.5091,93.5091,1100.0
2014-09-10 13:55:00,111.81,111.85,111.81,111.84,5100.0,93.4673,93.5008,93.4673,93.4924,5100.0
2014-09-10 14:00:00,111.84,111.9,111.84,111.9,201100.0,93.4924,93.5426,93.4924,93.5426,201100.0
2014-09-10 14:05:00,111.9,111.9,111.9,111.9,0.0,93.5426,93.5426,93.5426,93.5426,0.0
2014-09-10 14:10:00,111.81,111.83,111.81,111.82,8600.0,93.4673,93.4841,93.4673,93.4757,8600.0
2014-09-10 14:15:00,111.82,111.83,111.82,111.82,1300.0,93.4757,93.4841,93.4757,93.4757,1300.0
2014-09-10 14:20:00,111.82,111.84,111.78,111.84,1900.0,93.4757,93.4924,93.4423,93.4924,1900.0
2014-09-10 14:25:00,111.85,111.85,111.82,111.82,1600.0,93.5008,93.5008,93.4757,93.4757,1600.0
2014-09-10 14:30:00,111.82,111.83,111.76,111.76,1200.0,93.4757,93.4841,93.4255,93.4255,1200.0
2014-09-10 14:35:00,111.74,111.77,111.74,111.76,1200.0,93.4088,93.4339,93.4088,93.4255,1200.0
2014-09-10 14:40:00,111.76,111.82,111.75,111.81,700.0,93.4255,93.4757,93.4172,93.4673,700.0
2014-09-10 14:45:00,111.8,111.82,111.8,111.82,400.0,93.459,93.4757,93.459,93.4757,400.0
2014-09-10 14:50:00,111.82,111.84,111.82,111.83,1500.0,93.4757,93.4924,93.4757,93.4841,1500.0
2014-09-10 14:55:00,111.84,111.86,111.78,111.79,4700.0,93.4924,93.5091,93.4423,93.4506,4700.0
2014-09-10 15:00:00,111.8,111.88,111.79,111.88,10800.0,93.459,93.5259,93.4506,93.5259,10800.0
2014-09-10 15:05:00,111.93,111.98,111.93,111.97,1700.0,93.5677,93.6095,93.5677,93.6011,1700.0
2014-09-10 15:10:00,111.99,111.99,111.94,111.97,2000.0,93.6178,93.6178,93.576,93.6011,2000.0
2014-09-10 15:15:00,112.0,112.01,111.98,112.0,9700.0,93.6262,93.6345,93.6095,93.6262,9700.0
2014-09-10 15:20:00,111.98,111.99,111.97,111.97,3400.0,93.6095,93.6178,93.6011,93.6011,3400.0
2014-09-10 15:25:00,111.98,111.99,111.94,111.96,8900.0,93.6095,93.6178,93.576,93.5927,8900.0
2014-09-10 15:30:00,111.96,111.96,111.94,111.95,4700.0,93.5927,93.5927,93.576,93.5844,4700.0
2014-09-10 15:35:00,111.95,112.0,111.95,111.98,13900.0,93.5844,93.6262,93.5844,93.6095,13900.0
2014-09-10 15:40:00,111.97,111.97,111.93,111.93,4600.0,93.6011,93.6011,93.5677,93.5677,4600.0
2014-09-10 15:45:00,111.93,111.94,111.9,111.94,4800.0,93.5677,93.576,93.5426,93.576,4800.0
2014-09-10 15:50:00,111.95,111.98,111.95,111.95,1900.0,93.5844,93.6095,93.5844,93.5844,1900.0
2014-09-10 15:55:00,111.95,111.96,111.93,111.96,3800.0,93.5844,93.5927,93.5677,93.5927,3800.0
2014-09-11 09:30:00,111.48,111.63,111.44,111.63,5400.0,93.1915,93.3169,93.158,93.3169,5400.0
2014-09-11 09:35:00,111.63,111.7,111.63,111.7,2000.0,93.3169,93.3754,93.3169,93.3754,2000.0
2014-09-11 09:40:00,111.72,111.72,111.69,111.7,5300.0,93.3921,93.3921,93.367,93.3754,5300.0
2014-09-11 09:45:00,111.69,111.74,111.66,111.73,1800.0,93.367,93.4088,93.342,93.4005,1800.0
2014-09-11 09:50:00,111.69,111.79,111.69,111.79,1400.0,93.367,93.4506,93.367,93.4506,1400.0
2014-09-11 09:55:00,111.83,111.84,111.8,111.83,14600.0,93.4841,93.4924,93.459,93.4841,14600.0
2014-09-11 10:00:00,111.83,111.87,111.8,111.8,12200.0,93.4841,93.5175,93.459,93.459,12200.0
2014-09-11 10:05:00,111.83,111.88,111.83,111.88,1000.0,93.4841,93.5259,93.4841,93.5259,1000.0
2014-09-11 10:10:00,111.78,111.78,111.71,111.71,1200.0,93.4423,93.4423,93.3838,93.3838,1200.0
2014-09-11 10:15:00,111.8,111.81,111.79,111.81,1100.0,93.459,93.4673,93.4506,93.4673,1100.0
2014-09-11 10:20:00,111.8,111.84,111.8,111.84,600.0,93.459,93.4924,93.459,93.4924,600.0
2014-09-11 10:25:00,111.7,111.7,111.7,111.7,100.0,93.3754,93.3754,93.3754,93.3754,100.0
2014-09-11 10:30:00,111.69,111.69,111.63,111.64,1200.0,93.367,93.367,93.3169,93.3252,1200.0
2014-09-11 10:35:00,111.58,111.58,111.47,111.5,5200.0,93.2751,93.2751,93.1831,93.2082,5200.0
2014-09-11 10:40:00,111.49,111.51,111.45,111.5,6200.0,93.1998,93.2166,93.1664,93.2082,6200.0
2014-09-11 10:45:00,111.47,111.57,111.46,111.56,13500.0,93.1831,93.2667,93.1748,93.2584,13500.0
2014-09-11 10:50:00,111.55,111.59,111.54,111.59,5200.0,93.25,93.2834,93.2416,93.2834,5200.0
2014-09-11 10:55:00,111.59,111.67,111.52,111.65,5800.0,93.2834,93.3503,93.2249,93.3336,5800.0
2014-09-11 11:00:00,111.66,111.77,111.66,111.77,5000.0,93.342,93.4339,93.342,93.4339,5000.0
2014-09-11 11:05:00,111.76,111.79,111.73,111.76,3500.0,93.4255,93.4506,93.4005,93.4255,3500.0
2014-09-11 11:10:00,111.74,111.77,111.74,111.74,1500.0,93.4088,93.4339,93.4088,93.4088,1500.0
2014-09-11 11:15:00,111.77,111.88,111.76,111.86,13100.0,93.4339,93.5259,93.4255,93.5091,13100.0
2014-09-11 11:20:00,111.87,111.88,111.84,111.84,1900.0,93.5175,93.5259,93.4924,93.4924,1900.0
2014-09-11 11:25:00,111.8,111.85,111.79,111.79,6200.0,93.459,93.5008,93.4506,93.4506,6200.0
2014-09-11 11:30:00,111.81,111.91,111.81,111.91,6600.0,93.4673,93.5509,93.4673,93.5509,6600.0
2014-09-11 11:35:00,111.9,111.9,111.85,111.87,8800.0,93.5426,93.5426,93.5008,93.5175,8800.0
2014-09-11 11:40:00,111.87,111.87,111.8,111.8,1100.0,93.5175,93.5175,93.459,93.459,1100.0
2014-09-11 11:45:00,111.8,111.8,111.8,111.8,0.0,93.459,93.459,93.459,93.459,0.0
2014-09-11 11:50:00,111.84,111.85,111.83,111.83,1200.0,93.4924,93.5008,93.4841,93.4841,1200.0
2014-09-11 11:55:00,111.83,111.83,111.83,111.83,0.0,93.4841,93.4841,93.4841,93.4841,0.0
2014-09-11 12:00:00,111.85,111.91,111.85,111.89,5100.0,93.5008,93.5509,93.5008,93.5342,5100.0
2014-09-11 12:05:00,111.85,111.86,111.85,111.86,300.0,93.5008,93.5091,93.5008,93.5091,300.0
2014-09-11 12:10:00,111.81,111.82,111.77,111.8,2600.0,93.4673,93.4757,93.4339,93.459,2600.0
2014-09-11 12:15:00,111.82,111.83,111.82,111.83,200.0,93.4757,93.4841,93.4757,93.4841,200.0
2014-09-11 12:20:00,111.85,111.88,111.85,111.88,300.0,93.5008,93.5259,93.5008,93.5259,300.0
2014-09-11 12:25:00,111.89,112.01,111.89,112.01,1800.0,93.5342,93.6345,93.5342,93.6345,1800.0
2014-09-11 12:30:00,111.99,111.99,111.98,111.98,200.0,93.6178,93.6178,93.6095,93.6095,200.0
2014-09-11 12:35:00,111.97,111.98,111.92,111.92,1600.0,93.6011,93.6095,93.5593,93.5593,1600.0
2014-09-11 12:40:00,111.91,111.91,111.89,111.9,2200.0,93.5509,93.5509,93.5342,93.5426,2200.0
2014-09-11 12:45:00,111.92,111.92,111.92,111.92,200.0,93.5593,93.5593,93.5593,93.5593,200.0
2014-09-11 12:50:00,111.92,111.92,111.92,111.92,0.0,93.5593,93.5593,93.5593,93.5593,0.0
2014-09-11 12:55:00,111.88,111.88,111.82,111.86,3600.0,93.5259,93.5259,93.4757,93.5091,3600.0
2014-09-11 13:00:00,111.88,111.89,111.88,111.89,1100.0,93.5259,93.5342,93.5259,93.5342,1100.0
2014-09-11 13:05:00,111.89,111.92,111.88,111.9,4300.0,93.5342,93.5593,93.5259,93.5426,4300.0
2014-09-11 13:10:00,111.9,111.9,111.9,111.9,0.0,93.5426,93.5426,93.5426,93.5426,0.0
2014-09-11 13:15:00,111.9,111.9,111.86,111.87,8200.0,93.5426,93.5426,93.5091,93.5175,8200.0
2014-09-11 13:20:00,111.86,111.86,111.81,111.81,1100.0,93.5091,93.5091,93.4673,93.4673,1100.0
2014-09-11 13:25:00,111.75,111.75,111.69,111.7,10500.0,93.4172,93.4172,93.367,93.3754,10500.0
2014-09-11 13:30:00,111.74,111.8,111.74,111.8,2600.0,93.4088,93.459,93.4088,93.459,2600.0
2014-09-11 13:35:00,111.77,111.77,111.72,111.74,2900.0,93.4339,93.4339,93.3921,93.4088,2900.0
2014-09-11 13:40:00,111.74,111.8,111.74,111.8,6800.0,93.4088,93.459,93.4088,93.459,6800.0
2014-09-11 13:45:00,111.77,111.78,111.74,111.74,700.0,93.4339,93.4423,93.4088,93.4088,700.0
2014-09-11 13:50:00,111.78,111.78,111.71,111.71,1100.0,93.4423,93.4423,93.3838,93.3838,1100.0
2014-09-11 13:55:00,111.73,111.76,111.73,111.75,1200.0,93.4005,93.4255,93.4005,93.4172,1200.0
2014-09-11 14:00:00,111.75,111.88,111.75,111.85,5400.0,93.4172,93.5259,93.4172,93.5008,5400.0
2014-09-11 14:05:00,111.83,111.85,111.82,111.83,12400.0,93.4841,93.5008,93.4757,93.4841,12400.0
2014-09-11 14:10:00,111.86,111.87,111.85,111.85,900.0,93.5091,93.5175,93.5008,93.5008,900.0
2014-09-11 14:15:00,111.87,111.87,111.87,111.87,300.0,93.5175,93.5175,93.5175,93.5175,300.0
2014-09-11 14:20:00,111.85,111.85,111.85,111.85,100.0,93.5008,93.5008,93.5008,93.5008,100.0
2014-09-11 14:25:00,111.88,111.95,111.88,111.94,1600.0,93.5259,93.5844,93.5259,93.576,1600.0
2014-09-11 14:30:00,112.0,112.04,112.0,112.03,900.0,93.6262,93.6596,93.6262,93.6513,900.0
2014-09-11 14:35:00,111.96,111.98,111.95,111.95,400.0,93.5927,93.6095,93.5844,93.5844,400.0
2014-09-11 14:40:00,111.97,111.97,111.97,111.97,700.0,93.6011,93.6011,93.6011,93.6011,700.0
2014-09-11 14:45:00,111.99,112.01,111.96,111.96,1000.0,93.6178,93.6345,93.5927,93.5927,1000.0
2014-09-11 14:50:00,111.97,111.97,111.95,111.95,1100.0,93.6011,93.6011,93.5844,93.5844,1100.0
2014-09-11 14:55:00,111.95,111.96,111.95,111.96,400.0,93.5844,93.5927,93.5844,93.5927,400.0
2014-09-11 15:00:00,111.96,111.98,111.96,111.97,1500.0,93.5927,93.6095,93.5927,93.6011,1500.0
2014-09-11 15:05:00,111.98,111.98,111.87,111.88,5100.0,93.6095,93.6095,93.5175,93.5259,5100.0
2014-09-11 15:10:00,111.87,111.94,111.87,111.92,13100.0,93.5175,93.576,93.5175,93.5593,13100.0
2014-09-11 15:15:00,111.91,111.96,111.91,111.96,7300.0,93.5509,93.5927,93.5509,93.5927,7300.0
2014-09-11 15:20:00,111.98,112.03,111.98,112.0,15700.0,93.6095,93.6513,93.6095,93.6262,15700.0
2014-09-11 15:25:00,112.0,112.02,111.98,111.98,14400.0,93.6262,93.6429,93.6095,93.6095,14400.0
2014-09-11 15:30:00,112.01,112.01,111.96,111.97,14300.0,93.6345,93.6345,93.5927,93.6011,14300.0
2014-09-11 15:35:00,111.98,111.98,111.95,111.97,206100.0,93.6095,93.6095,93.5844,93.6011,206100.0
2014-09-11 15:40:00,111.97,112.0,111.96,111.97,20900.0,93.6011,93.6262,93.5927,93.6011,20900.0
2014-09-11 15:45:00,111.98,112.05,111.98,112.02,80400.0,93.6095,93.668,93.6095,93.6429,80400.0
2014-09-11 15:50:00,112.04,112.07,112.0,112.0,74000.0,93.6596,93.6847,93.6262,93.6262,74000.0
2014-09-11 15:55:00,112.01,112.09,112.0,112.07,86100.0,93.6345,93.7014,93.6262,93.6847,86100.0
2014-09-12 09:30:00,111.94,112.04,111.88,111.88,203000.0,93.576,93.6596,93.5259,93.5259,203000.0
2014-09-12 09:35:00,111.91,111.91,111.77,111.77,5900.0,93.5509,93.5509,93.4339,93.4339,5900.0
2014-09-12 09:40:00,111.74,111.74,111.71,111.74,2000.0,93.4088,93.4088,93.3838,93.4088,2000.0
2014-09-12 09:45:00,111.73,111.77,111.68,111.77,3700.0,93.4005,93.4339,93.3587,93.4339,3700.0
2014-09-12 09:50:00,111.76,111.76,111.76,111.76,100.0,93.4255,93.4255,93.4255,93.4255,100.0
2014-09-12 09:55:00,111.76,111.76,111.66,111.66,1000.0,93.4255,93.4255,93.342,93.342,1000.0
2014-09-12 10:00:00,111.69,111.7,111.58,111.58,9700.0,93.367,93.3754,93.2751,93.2751,9700.0
2014-09-12 10:05:00,111.53,111.65,111.51,111.63,12800.0,93.2333,93.3336,93.2166,93.3169,12800.0
2014-09-12 10:10:00,111.66,111.73,111.65,111.72,19200.0,93.342,93.4005,93.3336,93.3921,19200.0
2014-09-12 10:15:00,111.71,111.82,111.7,111.79,17100.0,93.3838,93.4757,93.3754,93.4506,17100.0
2014-09-12 10:20:00,111.8,111.82,111.76,111.82,33600.0,93.459,93.4757,93.4255,93.4757,33600.0
2014-09-12 10:25:00,111.78,111.78,111.72,111.76,16100.0,93.4423,93.4423,93.3921,93.4255,16100.0
2014-09-12 10:30:00,111.74,111.81,111.7,111.78,16100.0,93.4088,93.4673,93.3754,93.4423,16100.0
2014-09-12 10:35:00,111.79,111.81,111.72,111.74,36300.0,93.4506,93.4673,93.3921,93.4088,36300.0
2014-09-12 10:40:00,111.72,111.76,111.7,111.75,7500.0,93.3921,93.4255,93.3754,93.4172,7500.0
2014-09-12 10:45:00,111.7,111.73,111.62,111.72,15600.0,93.3754,93.4005,93.3085,93.3921,15600.0
2014-09-12 10:50:00,111.71,111.84,111.69,111.84,12200.0,93.3838,93.4924,93.367,93.4924,12200.0
2014-09-12 10:55:00,111.83,111.84,111.79,111.81,11400.0,93.4841,93.4924,93.4506,93.4673,11400.0
2014-09-12 11:00:00,111.8,111.81,111.78,111.79,16300.0,93.459,93.4673,93.4423,93.4506,16300.0
2014-09-12 11:05:00,111.79,111.82,111.77,111.8,15600.0,93.4506,93.4757,93.4339,93.459,15600.0
2014-09-12 11:10:00,111.82,111.82,111.67,111.67,19900.0,93.4757,93.4757,93.3503,93.3503,19900.0
2014-09-12 11:15:00,111.68,111.72,111.68,111.7,11000.0,93.3587,93.3921,93.3587,93.3754,11000.0
2014-09-12 11:20:00,111.69,111.7,111.63,111.66,18700.0,93.367,93.3754,93.3169,93.342,18700.0
2014-09-12 11:25:00,111.65,111.7,111.65,111.68,16000.0,93.3336,93.3754,93.3336,93.3587,16000.0
2014-09-12 11:30:00,111.66,111.66,111.6,111.66,14400.0,93.342,93.342,93.2918,93.342,14400.0
2014-09-12 11:35:00,111.66,111.66,111.6,111.6,11000.0,93.342,93.342,93.2918,93.2918,11000.0
2014-09-12 11:40:00,111.6,111.68,111.6,111.66,11900.0,93.2918,93.3587,93.2918,93.342,11900.0
2014-09-12 11:45:00,111.66,111.66,111.53,111.53,13700.0,93.342,93.342,93.2333,93.2333,13700.0
2014-09-12 11:50:00,111.53,111.6,111.49,111.6,17800.0,93.2333,93.2918,93.1998,93.2918,17800.0
2014-09-12 11:55:00,111.59,111.6,111.56,111.59,12400.0,93.2834,93.2918,93.2584,93.2834,12400.0
2014-09-12 12:00:00,111.59,111.59,111.54,111.54,2300.0,93.2834,93.2834,93.2416,93.2416,2300.0
2014-09-12 12:05:00,111.59,111.59,111.57,111.57,2300.0,93.2834,93.2834,93.2667,93.2667,2300.0
2014-09-12 12:10:00,111.59,111.61,111.56,111.61,1600.0,93.2834,93.3002,93.2584,93.3002,1600.0
2014-09-12 12:15:00,111.63,111.63,111.6,111.6,3000.0,93.3169,93.3169,93.2918,93.2918,3000.0
2014-09-12 12:20:00,111.59,111.59,111.55,111.55,1700.0,93.2834,93.2834,93.25,93.25,1700.0
2014-09-12 12:25:00,111.56,111.58,111.56,111.58,2400.0,93.2584,93.2751,93.2584,93.2751,2400.0
2014-09-12 12:30:00,111.58,111.58,111.44,111.44,5500.0,93.2751,93.2751,93.158,93.158,5500.0
2014-09-12 12:35:00,111.48,111.48,111.4,111.4,4600.0,93.1915,93.1915,93.1246,93.1246,4600.0
2014-09-12 12:40:00,111.41,111.48,111.41,111.46,2600.0,93.133,93.1915,93.133,93.1748,2600.0
2014-09-12 12:45:00,111.47,111.5,111.44,111.48,3900.0,93.1831,93.2082,93.158,93.1915,3900.0
2014-09-12 12:50:00,111.49,111.49,111.43,111.46,4000.0,93.1998,93.1998,93.1497,93.1748,4000.0
2014-09-12 12:55:00,111.41,111.44,111.41,111.44,400.0,93.133,93.158,93.133,93.158,400.0
2014-09-12 13:00:00,111.4,111.48,111.4,111.48,6900.0,93.1246,93.1915,93.1246,93.1915,6900.0
2014-09-12 13:05:00,111.48,111.48,111.4,111.45,2800.0,93.1915,93.1915,93.1246,93.1664,2800.0
2014-09-12 13:10:00,111.42,111.46,111.36,111.36,12900.0,93.1413,93.1748,93.0912,93.0912,12900.0
2014-09-12 13:15:00,111.4,111.4,111.31,111.31,2000.0,93.1246,93.1246,93.0494,93.0494,2000.0
2014-09-12 13:20:00,111.3,111.3,111.2,111.21,6600.0,93.041,93.041,92.9574,92.9658,6600.0
2014-09-12 13:25:00,111.22,111.3,111.2,111.28,13400.0,92.9741,93.041,92.9574,93.0243,13400.0
2014-09-12 13:30:00,111.29,111.3,111.23,111.23,4900.0,93.0327,93.041,92.9825,92.9825,4900.0
2014-09-12 13:35:00,111.19,111.27,111.19,111.25,1600.0,92.9491,93.0159,92.9491,92.9992,1600.0
2014-09-12 13:40:00,111.2,111.29,111.17,111.29,1600.0,92.9574,93.0327,92.9323,93.0327,1600.0
2014-09-12 13:45:00,111.31,111.31,111.29,111.29,800.0,93.0494,93.0494,93.0327,93.0327,800.0
2014-09-12 13:50:00,111.26,111.32,111.26,111.32,3800.0,93.0076,93.0577,93.0076,93.0577,3800.0
2014-09-12 13:55:00,111.31,111.32,111.27,111.27,5100.0,93.0494,93.0577,93.0159,93.0159,5100.0
2014-09-12 14:00:00,111.27,111.27,111.25,111.25,1600.0,93.0159,93.0159,92.9992,92.9992,1600.0
2014-09-12 14:05:00,111.26,111.28,111.26,111.28,200.0,93.0076,93.0243,93.0076,93.0243,200.0
2014-09-12 14:10:00,111.4,111.41,111.36,111.37,1500.0,93.1246,93.133,93.0912,93.0995,1500.0
2014-09-12 14:15:00,111.35,111.35,111.3,111.31,2300.0,93.0828,93.0828,93.041,93.0494,2300.0
2014-09-12 14:20:00,111.33,111.33,111.3,111.32,1600.0,93.0661,93.0661,93.041,93.0577,1600.0
2014-09-12 14:25:00,111.31,111.31,111.22,111.23,3100.0,93.0494,93.0494,92.9741,92.9825,3100.0
2014-09-12 14:30:00,111.22,111.27,111.22,111.24,19800.0,92.9741,93.0159,92.9741,92.9909,19800.0
2014-09-12 14:35:00,111.25,111.26,111.14,111.16,17400.0,92.9992,93.0076,92.9073,92.924,17400.0
2014-09-12 14:40:00,111.16,111.18,111.06,111.15,20600.0,92.924,92.9407,92.8404,92.9156,20600.0
2014-09-12 14:45:00,111.15,111.21,111.12,111.2,23300.0,92.9156,92.9658,92.8905,92.9574,23300.0
2014-09-12 14:50:00,111.2,111.2,111.11,111.11,22500.0,92.9574,92.9574,92.8822,92.8822,22500.0
2014-09-12 14:55:00,111.12,111.16,111.11,111.11,17000.0,92.8905,92.924,92.8822,92.8822,17000.0
2014-09-12 15:00:00,111.12,111.15,111.07,111.1,24100.0,92.8905,92.9156,92.8487,92.8738,24100.0
2014-09-12 15:05:00,111.11,111.26,111.11,111.23,25900.0,92.8822,93.0076,92.8822,92.9825,25900.0
2014-09-12 15:10:00,111.22,111.3,111.18,111.28,30900.0,92.9741,93.041,92.9407,93.0243,30900.0
2014-09-12 15:15:00,111.29,111.35,111.27,111.31,36900.0,93.0327,93.0828,93.0159,93.0494,36900.0
2014-09-12 15:20:00,111.36,111.4,111.33,111.39,24100.0,93.0912,93.1246,93.0661,93.1162,24100.0
2014-09-12 15:25:00,111.39,111.39,111.3,111.33,24300.0,93.1162,93.1162,93.041,93.0661,24300.0
2014-09-12 15:30:00,111.34,111.4,111.34,111.37,36800.0,93.0745,93.1246,93.0745,93.0995,36800.0
2014-09-12 15:35:00,111.37,111.39,111.33,111.37,25800.0,93.0995,93.1162,93.0661,93.0995,25800.0
2014-09-12 15:40:00,111.37,111.38,111.25,111.28,26800.0,93.0995,93.1079,92.9992,93.0243,26800.0
2014-09-12 15:45:00,111.27,111.35,111.26,111.35,24700.0,93.0159,93.0828,93.0076,93.0828,24700.0
2014-09-12 15:50:00,111.35,111.39,111.34,111.36,37500.0,93.0828,93.1162,93.0745,93.0912,37500.0
2014-09-12 15:55:00,111.36,111.38,111.34,111.37,41700.0,93.0912,93.1079,93.0745,93.0995,41700.0
2014-09-15 09:30:00,111.37,111.37,111.24,111.25,21200.0,93.0995,93.0995,92.9909,92.9992,21200.0
2014-09-15 09:35:00,111.21,111.25,111.16,111.2,2400.0,92.9658,92.9992,92.924,92.9574,2400.0
2014-09-15 09:40:00,111.16,111.22,111.14,111.22,7600.0,92.924,92.9741,92.9073,92.9741,7600.0
2014-09-15 09:45:00,111.18,111.18,110.97,110.97,9500.0,92.9407,92.9407,92.7652,92.7652,9500.0
2014-09-15 09:50:00,110.99,111.08,110.95,111.0,17600.0,92.7819,92.8571,92.7484,92.7902,17600.0
2014-09-15 09:55:00,111.02,111.06,111.0,111.04,5600.0,92.8069,92.8404,92.7902,92.8237,5600.0
2014-09-15 10:00:00,111.02,111.11,110.91,111.11,17400.0,92.8069,92.8822,92.715,92.8822,17400.0
2014-09-15 10:05:00,111.1,111.15,111.09,111.12,8300.0,92.8738,92.9156,92.8655,92.8905,8300.0
2014-09-15 10:10:00,111.11,111.21,111.11,111.18,9600.0,92.8822,92.9658,92.8822,92.9407,9600.0
2014-09-15 10:15:00,111.17,111.24,111.16,111.22,17200.0,92.9323,92.9909,92.924,92.9741,17200.0
2014-09-15 10:20:00,111.18,111.2,111.15,111.17,2500.0,92.9407,92.9574,92.9156,92.9323,2500.0
2014-09-15 10:25:00,111.15,111.27,111.12,111.24,3500.0,92.9156,93.0159,92.8905,92.9909,3500.0
2014-09-15 10:30:00,111.26,111.28,111.21,111.21,2200.0,93.0076,93.0243,92.9658,92.9658,2200.0
2014-09-15 10:35:00,111.22,111.23,111.16,111.2,4700.0,92.9741,92.9825,92.924,92.9574,4700.0
2014-09-15 10:40:00,111.23,111.23,111.08,111.11,4400.0,92.9825,92.9825,92.8571,92.8822,4400.0
2014-09-15 10:45:00,111.08,111.1,111.06,111.1,5800.0,92.8571,92.8738,92.8404,92.8738,5800.0
2014-09-15 10:50:00,111.11,111.14,111.07,111.07,3100.0,92.8822,92.9073,92.8487,92.8487,3100.0
2014-09-15 10:55:00,111.13,111.19,111.13,111.18,6100.0,92.8989,92.9491,92.8989,92.9407,6100.0
2014-09-15 11:00:00,111.16,111.16,111.1,111.1,900.0,92.924,92.924,92.8738,92.8738,900.0
2014-09-15 11:05:00,111.14,111.14,111.12,111.14,3200.0,92.9073,92.9073,92.8905,92.9073,3200.0
2014-09-15 11:10:00,111.16,111.21,111.14,111.19,3600.0,92.924,92.9658,92.9073,92.9491,3600.0
2014-09-15 11:15:00,111.16,111.16,111.03,111.04,4100.0,92.924,92.924,92.8153,92.8237,4100.0
2014-09-15 11:20:00,111.03,111.03,110.99,110.99,11700.0,92.8153,92.8153,92.7819,92.7819,11700.0
2014-09-15 11:25:00,110.97,111.0,110.97,110.98,1800.0,92.7652,92.7902,92.7652,92.7735,1800.0
2014-09-15 11:30:00,110.99,111.05,110.99,111.05,4100.0,92.7819,92.832,92.7819,92.832,4100.0
2014-09-15 11:35:00,111.06,111.09,111.03,111.03,10900.0,92.8404,92.8655,92.8153,92.8153,10900.0
2014-09-15 11:40:00,111.05,111.05,111.0,111.0,600.0,92.832,92.832,92.7902,92.7902,600.0
2014-09-15 11:45:00,110.98,110.99,110.96,110.99,700.0,92.7735,92.7819,92.7568,92.7819,700.0
2014-09-15 11:50:00,110.99,111.01,110.96,111.01,3400.0,92.7819,92.7986,92.7568,92.7986,3400.0
2014-09-15 11:55:00,111.04,111.04,110.99,110.99,600.0,92.8237,92.8237,92.7819,92.7819,600.0
2014-09-15 12:00:00,110.97,110.98,110.94,110.94,1100.0,92.7652,92.7735,92.7401,92.7401,1100.0
2014-09-15 12:05:00,110.97,110.99,110.97,110.98,1100.0,92.7652,92.7819,92.7652,92.7735,1100.0
2014-09-15 12:10:00,110.99,110.99,110.97,110.97,600.0,92.7819,92.7819,92.7652,92.7652,600.0
2014-09-15 12:15:00,110.98,111.02,110.97,111.01,2800.0,92.7735,92.8069,92.7652,92.7986,2800.0
2014-09-15 12:20:00,110.98,110.99,110.94,110.99,1700.0,92.7735,92.7819,92.7401,92.7819,1700.0
2014-09-15 12:25:00,111.02,111.09,111.02,111.07,5400.0,92.8069,92.8655,92.8069,92.8487,5400.0
2014-09-15 12:30:00,111.02,111.02,111.02,111.02,700.0,92.8069,92.8069,92.8069,92.8069,700.0
2014-09-15 12:35:00,111.03,111.06,111.03,111.03,1000.0,92.8153,92.8404,92.8153,92.8153,1000.0
2014-09-15 12:40:00,111.0,111.04,111.0,111.03,500.0,92.7902,92.8237,92.7902,92.8153,500.0
2014-09-15 12:45:00,111.05,111.14,111.05,111.14,2700.0,92.832,92.9073,92.832,92.9073,2700.0
2014-09-15 12:50:00,111.15,111.15,111.15,111.15,100.0,92.9156,92.9156,92.9156,92.9156,100.0
2014-09-15 12:55:00,111.15,111.17,111.15,111.15,700.0,92.9156,92.9323,92.9156,92.9156,700.0
2014-09-15 13:00:00,111.15,111.17,111.14,111.15,4100.0,92.9156,92.9323,92.9073,92.9156,4100.0
2014-09-15 13:05:00,111.15,111.21,111.15,111.21,6000.0,92.9156,92.9658,92.9156,92.9658,6000.0
2014-09-15 13:10:00,111.18,111.18,111.18,111.18,600.0,92.9407,92.9407,92.9407,92.9407,600.0
2014-09-15 13:15:00,111.17,111.19,111.17,111.18,1200.0,92.9323,92.9491,92.9323,92.9407,1200.0
2014-09-15 13:20:00,111.17,111.17,111.12,111.12,600.0,92.9323,92.9323,92.8905,92.8905,600.0
2014-09-15 13:25:00,111.14,111.14,111.1,111.1,3100.0,92.9073,92.9073,92.8738,92.8738,3100.0
2014-09-15 13:30:00,111.1,111.15,111.1,111.14,900.0,92.8738,92.9156,92.8738,92.9073,900.0
2014-09-15 13:35:00,111.11,111.11,111.08,111.11,400.0,92.8822,92.8822,92.8571,92.8822,400.0
2014-09-15 13:40:00,111.11,111.13,111.08,111.1,5000.0,92.8822,92.8989,92.8571,92.8738,5000.0
2014-09-15 13:45:00,111.15,111.15,111.11,111.12,3400.0,92.9156,92.9156,92.8822,92.8905,3400.0
2014-09-15 13:50:00,111.05,111.05,110.98,110.98,5700.0,92.832,92.832,92.7735,92.7735,5700.0
2014-09-15 13:55:00,111.02,111.02,111.02,111.02,2300.0,92.8069,92.8069,92.8069,92.8069,2300.0
2014-09-15 14:00:00,110.97,110.99,110.97,110.99,700.0,92.7652,92.7819,92.7652,92.7819,700.0
2014-09-15 14:05:00,110.99,110.99,110.99,110.99,300.0,92.7819,92.7819,92.7819,92.7819,300.0
2014-09-15 14:10:00,111.0,111.04,110.99,111.02,900.0,92.7902,92.8237,92.7819,92.8069,900.0
2014-09-15 14:15:00,111.03,111.04,111.03,111.04,200.0,92.8153,92.8237,92.8153,92.8237,200.0
2014-09-15 14:20:00,111.07,111.07,111.04,111.06,700.0,92.8487,92.8487,92.8237,92.8404,700.0
2014-09-15 14:25:00,111.1,111.26,111.1,111.23,1600.0,92.8738,93.0076,92.8738,92.9825,1600.0
2014-09-15 14:30:00,111.25,111.3,111.23,111.3,3400.0,92.9992,93.041,92.9825,93.041,3400.0
2014-09-15 14:35:00,111.31,111.38,111.3,111.35,114900.0,93.0494,93.1079,93.041,93.0828,114900.0
2014-09-15 14:40:00,111.36,111.36,111.29,111.29,115900.0,93.0912,93.0912,93.0327,93.0327,115900.0
2014-09-15 14:45:00,111.31,111.31,111.24,111.24,8500.0,93.0494,93.0494,92.9909,92.9909,8500.0
2014-09-15 14:50:00,111.24,111.27,111.22,111.23,3300.0,92.9909,93.0159,92.9741,92.9825,3300.0
2014-09-15 14:55:00,111.23,111.25,111.22,111.22,2300.0,92.9825,92.9992,92.9741,92.9741,2300.0
2014-09-15 15:00:00,111.25,111.3,111.24,111.3,62200.0,92.9992,93.041,92.9909,93.041,62200.0
2014-09-15 15:05:00,111.3,111.3,111.26,111.28,51000.0,93.041,93.041,93.0076,93.0243,51000.0
2014-09-15 15:10:00,111.26,111.26,111.2,111.2,1500.0,93.0076,93.0076,92.9574,92.9574,1500.0
2014-09-15 15:15:00,111.19,111.25,111.19,111.21,5900.0,92.9491,92.9992,92.9491,92.9658,5900.0
2014-09-15 15:20:00,111.24,111.24,111.2,111.23,1900.0,92.9909,92.9909,92.9574,92.9825,1900.0
2014-09-15 15:25:00,111.26,111.26,111.23,111.23,800.0,93.0076,93.0076,92.9825,92.9825,800.0
2014-09-15 15:30:00,111.26,111.26,111.2,111.26,5500.0,93.0076,93.0076,92.9574,93.0076,5500.0
2014-09-15 15:35:00,111.27,111.28,111.23,111.23,21400.0,93.0159,93.0243,92.9825,92.9825,21400.0
2014-09-15 15:40:00,111.23,111.23,111.2,111.22,3000.0,92.9825,92.9825,92.9574,92.9741,3000.0
2014-09-15 15:45:00,111.19,111.23,111.19,111.19,5200.0,92.9491,92.9825,92.9491,92.9491,5200.0
2014-09-15 15:50:00,111.19,111.2,111.19,111.19,11500.0,92.9491,92.9574,92.9491,92.9491,11500.0
2014-09-15 15:55:00,111.19,111.21,111.16,111.21,7600.0,92.9491,92.9658,92.924,92.9658,7600.0
2014-09-16 09:30:00,110.93,111.09,110.91,111.0,4700.0,92.7317,92.8655,92.715,92.7902,4700.0
2014-09-16 09:35:00,111.01,111.09,110.97,110.97,19000.0,92.7986,92.8655,92.7652,92.7652,19000.0
2014-09-16 09:40:00,111.01,111.09,111.01,111.08,6800.0,92.7986,92.8655,92.7986,92.8571,6800.0
2014-09-16 09:45:00,111.14,111.2,111.12,111.17,120400.0,92.9073,92.9574,92.8905,92.9323,120400.0
2014-09-16 09:50:00,111.2,111.39,111.2,111.39,121100.0,92.9574,93.1162,92.9574,93.1162,121100.0
2014-09-16 09:55:00,111.36,111.4,111.32,111.36,78000.0,93.0912,93.1246,93.0577,93.0912,78000.0
2014-09-16 10:00:00,111.38,111.45,111.36,111.41,108500.0,93.1079,93.1664,93.0912,93.133,108500.0
2014-09-16 10:05:00,111.39,111.39,111.34,111.38,11000.0,93.1162,93.1162,93.0745,93.1079,11000.0
2014-09-16 10:10:00,111.39,111.49,111.39,111.49,52700.0,93.1162,93.1998,93.1162,93.1998,52700.0
2014-09-16 10:15:00,111.53,111.53,111.44,111.44,28300.0,93.2333,93.2333,93.158,93.158,28300.0
2014-09-16 10:20:00,111.44,111.44,111.42,111.43,5400.0,93.158,93.158,93.1413,93.1497,5400.0
2014-09-16 10:25:00,111.43,111.43,111.43,111.43,200.0,93.1497,93.1497,93.1497,93.1497,200.0
2014-09-16 10:30:00,111.43,111.46,111.37,111.38,3000.0,93.1497,93.1748,93.0995,93.1079,3000.0
2014-09-16 10:35:00,111.35,111.44,111.34,111.42,4600.0,93.0828,93.158,93.0745,93.1413,4600.0
2014-09-16 10:40:00,111.41,111.42,111.33,111.34,25600.0,93.133,93.1413,93.0661,93.0745,25600.0
2014-09-16 10:45:00,111.34,111.46,111.33,111.45,16600.0,93.0745,93.1748,93.0661,93.1664,16600.0
2014-09-16 10:50:00,111.44,111.46,111.4,111.44,6400.0,93.158,93.1748,93.1246,93.158,6400.0
2014-09-16 10:55:00,111.44,111.44,111.32,111.32,8500.0,93.158,93.158,93.0577,93.0577,8500.0
2014-09-16 11:00:00,111.32,111.32,111.27,111.29,7300.0,93.0577,93.0577,93.0159,93.0327,7300.0
2014-09-16 11:05:00,111.28,111.3,111.23,111.25,46500.0,93.0243,93.041,92.9825,92.9992,46500.0
2014-09-16 11:10:00,111.24,111.29,111.23,111.28,6100.0,92.9909,93.0327,92.9825,93.0243,6100.0
2014-09-16 11:15:00,111.29,111.29,111.24,111.25,7000.0,93.0327,93.0327,92.9909,92.9992,7000.0
2014-09-16 11:20:00,111.27,111.44,111.27,111.42,6500.0,93.0159,93.158,93.0159,93.1413,6500.0
2014-09-16 11:25:00,111.42,111.55,111.38,111.54,7900.0,93.1413,93.25,93.1079,93.2416,7900.0
2014-09-16 11:30:00,111.54,111.62,111.54,111.6,8900.0,93.2416,93.3085,93.2416,93.2918,8900.0
2014-09-16 11:35:00,111.6,111.67,111.6,111.67,3300.0,93.2918,93.3503,93.2918,93.3503,3300.0
2014-09-16 11:40:00,111.66,111.69,111.63,111.65,3800.0,93.342,93.367,93.3169,93.3336,3800.0
2014-09-16 11:45:00,111.65,111.76,111.65,111.74,7300.0,93.3336,93.4255,93.3336,93.4088,7300.0
2014-09-16 11:50:00,111.75,111.91,111.74,111.91,6600.0,93.4172,93.5509,93.4088,93.5509,6600.0
2014-09-16 11:55:00,111.91,111.94,111.88,111.88,3100.0,93.5509,93.576,93.5259,93.5259,3100.0
2014-09-16 12:00:00,111.88,111.89,111.82,111.84,3900.0,93.5259,93.5342,93.4757,93.4924,3900.0
2014-09-16 12:05:00,111.84,111.85,111.79,111.81,4300.0,93.4924,93.5008,93.4506,93.4673,4300.0
2014-09-16 12:10:00,111.8,111.89,111.8,111.89,3400.0,93.459,93.5342,93.459,93.5342,3400.0
2014-09-16 12:15:00,111.91,111.91,111.88,111.89,2700.0,93.5509,93.5509,93.5259,93.5342,2700.0
2014-09-16 12:20:00,111.91,112.01,111.91,112.0,15800.0,93.5509,93.6345,93.5509,93.6262,15800.0
2014-09-16 12:25:00,112.02,112.04,111.98,111.98,19300.0,93.6429,93.6596,93.6095,93.6095,19300.0
2014-09-16 12:30:00,111.97,112.04,111.97,112.0,2200.0,93.6011,93.6596,93.6011,93.6262,2200.0
2014-09-16 12:35:00,112.0,112.03,111.98,112.03,3600.0,93.6262,93.6513,93.6095,93.6513,3600.0
2014-09-16 12:40:00,112.02,112.03,111.97,111.97,1400.0,93.6429,93.6513,93.6011,93.6011,1400.0
2014-09-16 12:45:00,111.98,111.99,111.96,111.96,3600.0,93.6095,93.6178,93.5927,93.5927,3600.0
2014-09-16 12:50:00,111.95,111.99,111.94,111.96,3800.0,93.5844,93.6178,93.576,93.5927,3800.0
2014-09-16 12:55:00,111.98,111.98,111.92,111.92,4100.0,93.6095,93.6095,93.5593,93.5593,4100.0
2014-09-16 13:00:00,111.98,112.03,111.97,112.0,66200.0,93.6095,93.6513,93.6011,93.6262,66200.0
2014-09-16 13:05:00,112.0,112.07,112.0,112.04,24300.0,93.6262,93.6847,93.6262,93.6596,24300.0
2014-09-16 13:10:00,112.05,112.05,112.01,112.02,3600.0,93.668,93.668,93.6345,93.6429,3600.0
2014-09-16 13:15:00,112.02,112.12,112.01,112.12,3500.0,93.6429,93.7265,93.6345,93.7265,3500.0
2014-09-16 13:20:00,112.12,112.17,112.12,112.16,8200.0,93.7265,93.7683,93.7265,93.7599,8200.0
2014-09-16 13:25:00,112.13,112.13,112.11,112.12,800.0,93.7349,93.7349,93.7181,93.7265,800.0
2014-09-16 13:30:00,112.12,112.15,112.12,112.13,2200.0,93.7265,93.7516,93.7265,93.7349,2200.0
2014-09-16 13:35:00,112.16,112.23,112.16,112.22,9600.0,93.7599,93.8184,93.7599,93.8101,9600.0
2014-09-16 13:40:00,112.22,112.23,112.19,112.19,6300.0,93.8101,93.8184,93.785,93.785,6300.0
2014-09-16 13:45:00,112.19,112.21,112.16,112.16,7700.0,93.785,93.8017,93.7599,93.7599,7700.0
2014-09-16 13:50:00,112.17,112.19,112.15,112.16,2200.0,93.7683,93.785,93.7516,93.7599,2200.0
2014-09-16 13:55:00,112.17,112.17,112.14,112.17,7400.0,93.7683,93.7683,93.7432,93.7683,7400.0
2014-09-16 14:00:00,112.17,112.17,112.13,112.14,7600.0,93.7683,93.7683,93.7349,93.7432,7600.0
2014-09-16 14:05:00,112.16,112.2,112.16,112.17,7900.0,93.7599,93.7934,93.7599,93.7683,7900.0
2014-09-16 14:10:00,112.18,112.19,112.17,112.17,3700.0,93.7766,93.785,93.7683,93.7683,3700.0
2014-09-16 14:15:00,112.21,112.21,112.15,112.15,2900.0,93.8017,93.8017,93.7516,93.7516,2900.0
2014-09-16 14:20:00,112.15,112.2,112.14,112.2,1400.0,93.7516,93.7934,93.7432,93.7934,1400.0
2014-09-16 14:25:00,112.2,112.23,112.18,112.2,1700.0,93.7934,93.8184,93.7766,93.7934,1700.0
2014-09-16 14:30:00,112.2,112.22,112.19,112.22,2700.0,93.7934,93.8101,93.785,93.8101,2700.0
2014-09-16 14:35:00,112.19,112.2,112.18,112.18,1000.0,93.785,93.7934,93.7766,93.7766,1000.0
2014-09-16 14:40:00,112.2,112.2,112.17,112.18,2200.0,93.7934,93.7934,93.7683,93.7766,2200.0
2014-09-16 14:45:00,112.17,112.2,112.14,112.15,9600.0,93.7683,93.7934,93.7432,93.7516,9600.0
2014-09-16 14:50:00,112.15,112.15,112.1,112.13,8500.0,93.7516,93.7516,93.7098,93.7349,8500.0
2014-09-16 14:55:00,112.14,112.15,112.11,112.13,8500.0,93.7432,93.7516,93.7181,93.7349,8500.0
2014-09-16 15:00:00,112.12,112.15,112.11,112.13,5000.0,93.7265,93.7516,93.7181,93.7349,5000.0
2014-09-16 15:05:00,112.13,112.2,112.13,112.18,12500.0,93.7349,93.7934,93.7349,93.7766,12500.0
2014-09-16 15:10:00,112.17,112.17,112.14,112.15,7400.0,93.7683,93.7683,93.7432,93.7516,7400.0
2014-09-16 15:15:00,112.14,112.15,112.13,112.14,4500.0,93.7432,93.7516,93.7349,93.7432,4500.0
2014-09-16 15:20:00,112.15,112.15,112.12,112.12,500.0,93.7516,93.7516,93.7265,93.7265,500.0
2014-09-16 15:25:00,112.14,112.14,112.06,112.07,4900.0,93.7432,93.7432,93.6763,93.6847,4900.0
2014-09-16 15:30:00,112.08,112.09,112.06,112.06,8200.0,93.6931,93.7014,93.6763,93.6763,8200.0
2014-09-16 15:35:00,112.06,112.08,112.05,112.06,15400.0,93.6763,93.6931,93.668,93.6763,15400.0
2014-09-16 15:40:00,112.06,112.1,112.06,112.1,5800.0,93.6763,93.7098,93.6763,93.7098,5800.0
2014-09-16 15:45:00,112.1,112.12,112.09,112.11,10500.0,93.7098,93.7265,93.7014,93.7181,10500.0
2014-09-16 15:50:00,112.11,112.11,112.05,112.06,33700.0,93.7181,93.7181,93.668,93.6763,33700.0
2014-09-16 15:55:00,112.06,112.08,112.02,112.02,32600.0,93.6763,93.6931,93.6429,93.6429,32600.0
2014-09-17 09:30:00,112.21,112.24,112.19,112.22,2600.0,93.8017,93.8268,93.785,93.8101,2600.0
2014-09-17 09:35:00,112.17,112.32,112.17,112.32,23600.0,93.7683,93.8937,93.7683,93.8937,23600.0
2014-09-17 09:40:00,112.28,112.29,112.26,112.27,1800.0,93.8602,93.8686,93.8435,93.8519,1800.0
2014-09-17 09:45:00,112.31,112.35,112.31,112.31,1300.0,93.8853,93.9188,93.8853,93.8853,1300.0
2014-09-17 09:50:00,112.29,112.29,112.24,112.26,600.0,93.8686,93.8686,93.8268,93.8435,600.0
2014-09-17 09:55:00,112.29,112.34,112.29,112.32,1400.0,93.8686,93.9104,93.8686,93.8937,1400.0
2014-09-17 10:00:00,112.34,112.37,112.31,112.31,700.0,93.9104,93.9355,93.8853,93.8853,700.0
2014-09-17 10:05:00,112.29,112.3,112.27,112.27,600.0,93.8686,93.877,93.8519,93.8519,600.0
2014-09-17 10:10:00,112.25,112.26,112.22,112.22,700.0,93.8352,93.8435,93.8101,93.8101,700.0
2014-09-17 10:15:00,112.24,112.27,112.23,112.27,3100.0,93.8268,93.8519,93.8184,93.8519,3100.0
2014-09-17 10:20:00,112.27,112.29,112.24,112.27,5600.0,93.8519,93.8686,93.8268,93.8519,5600.0
2014-09-17 10:25:00,112.29,112.31,112.28,112.29,1800.0,93.8686,93.8853,93.8602,93.8686,1800.0
2014-09-17 10:30:00,112.3,112.3,112.23,112.23,1900.0,93.877,93.877,93.8184,93.8184,1900.0
2014-09-17 10:35:00,112.23,112.23,112.18,112.18,4900.0,93.8184,93.8184,93.7766,93.7766,4900.0
2014-09-17 10:40:00,112.17,112.2,112.17,112.19,2300.0,93.7683,93.7934,93.7683,93.785,2300.0
2014-09-17 10:45:00,112.18,112.21,112.15,112.21,6700.0,93.7766,93.8017,93.7516,93.8017,6700.0
2014-09-17 10:50:00,112.2,112.21,112.14,112.17,6000.0,93.7934,93.8017,93.7432,93.7683,6000.0
2014-09-17 10:55:00,112.15,112.16,112.1,112.16,4000.0,93.7516,93.7599,93.7098,93.7599,4000.0
2014-09-17 11:00:00,112.17,112.2,112.17,112.19,1400.0,93.7683,93.7934,93.7683,93.785,1400.0
2014-09-17 11:05:00,112.2,112.2,112.16,112.18,800.0,93.7934,93.7934,93.7599,93.7766,800.0
2014-09-17 11:10:00,112.18,112.2,112.16,112.2,5000.0,93.7766,93.7934,93.7599,93.7934,5000.0
2014-09-17 11:15:00,112.21,112.21,112.2,112.2,200.0,93.8017,93.8017,93.7934,93.7934,200.0
2014-09-17 11:20:00,112.19,112.19,112.17,112.18,1200.0,93.785,93.785,93.7683,93.7766,1200.0
2014-09-17 11:25:00,112.17,112.2,112.17,112.2,500.0,93.7683,93.7934,93.7683,93.7934,500.0
2014-09-17 11:30:00,112.2,112.2,112.08,112.09,700.0,93.7934,93.7934,93.6931,93.7014,700.0
2014-09-17 11:35:00,112.09,112.1,112.09,112.1,500.0,93.7014,93.7098,93.7014,93.7098,500.0
2014-09-17 11:40:00,112.15,112.15,112.12,112.12,3400.0,93.7516,93.7516,93.7265,93.7265,3400.0
2014-09-17 11:45:00,112.11,112.13,112.11,112.12,600.0,93.7181,93.7349,93.7181,93.7265,600.0
2014-09-17 11:50:00,112.12,112.15,112.11,112.15,7700.0,93.7265,93.7516,93.7181,93.7516,7700.0
2014-09-17 11:55:00,112.16,112.17,112.11,112.11,2500.0,93.7599,93.7683,93.7181,93.7181,2500.0
2014-09-17 12:00:00,112.12,112.14,112.12,112.14,4300.0,93.7265,93.7432,93.7265,93.7432,4300.0
2014-09-17 12:05:00,112.14,112.16,112.11,112.11,5900.0,93.7432,93.7599,93.7181,93.7181,5900.0
2014-09-17 12:10:00,112.11,112.11,112.11,112.11,0.0,93.7181,93.7181,93.7181,93.7181,0.0
2014-09-17 12:15:00,112.11,112.11,112.08,112.08,700.0,93.7181,93.7181,93.6931,93.6931,700.0
2014-09-17 12:20:00,112.09,112.09,112.02,112.02,18100.0,93.7014,93.7014,93.6429,93.6429,18100.0
2014-09-17 12:25:00,112.01,112.01,111.99,112.0,4500.0,93.6345,93.6345,93.6178,93.6262,4500.0
2014-09-17 12:30:00,111.99,112.01,111.99,112.01,2800.0,93.6178,93.6345,93.6178,93.6345,2800.0
2014-09-17 12:35:00,112.02,112.05,112.02,112.05,2800.0,93.6429,93.668,93.6429,93.668,2800.0
2014-09-17 12:40:00,112.06,112.1,112.06,112.07,8100.0,93.6763,93.7098,93.6763,93.6847,8100.0
2014-09-17 12:45:00,112.08,112.08,112.04,112.04,700.0,93.6931,93.6931,93.6596,93.6596,700.0
2014-09-17 12:50:00,112.03,112.04,112.02,112.04,400.0,93.6513,93.6596,93.6429,93.6596,400.0
2014-09-17 12:55:00,112.06,112.07,112.03,112.03,600.0,93.6763,93.6847,93.6513,93.6513,600.0
2014-09-17 13:00:00,112.02,112.04,112.02,112.03,3600.0,93.6429,93.6596,93.6429,93.6513,3600.0
2014-09-17 13:05:00,112.03,112.03,111.97,111.97,3000.0,93.6513,93.6513,93.6011,93.6011,3000.0
2014-09-17 13:10:00,111.99,112.02,111.99,112.0,1800.0,93.6178,93.6429,93.6178,93.6262,1800.0
2014-09-17 13:15:00,112.0,112.01,111.99,112.01,8400.0,93.6262,93.6345,93.6178,93.6345,8400.0
2014-09-17 13:20:00,112.0,112.01,111.99,111.99,1700.0,93.6262,93.6345,93.6178,93.6178,1700.0
2014-09-17 13:25:00,111.96,111.96,111.96,111.96,1600.0,93.5927,93.5927,93.5927,93.5927,1600.0
2014-09-17 13:30:00,111.95,111.98,111.93,111.96,4100.0,93.5844,93.6095,93.5677,93.5927,4100.0
2014-09-17 13:35:00,111.96,111.99,111.96,111.98,4100.0,93.5927,93.6178,93.5927,93.6095,4100.0
2014-09-17 13:40:00,111.99,112.06,111.97,112.06,8300.0,93.6178,93.6763,93.6011,93.6763,8300.0
2014-09-17 13:45:00,112.07,112.08,112.05,112.08,1300.0,93.6847,93.6931,93.668,93.6931,1300.0
2014-09-17 13:50:00,112.06,112.14,112.06,112.13,1100.0,93.6763,93.7432,93.6763,93.7349,1100.0
2014-09-17 13:55:00,112.14,112.19,112.14,112.19,1300.0,93.7432,93.785,93.7432,93.785,1300.0
2014-09-17 14:00:00,112.2,112.38,111.68,111.77,28300.0,93.7934,93.9438,93.3587,93.4339,28300.0
2014-09-17 14:05:00,111.81,112.13,111.81,112.09,16200.0,93.4673,93.7349,93.4673,93.7014,16200.0
2014-09-17 14:10:00,112.21,112.4,112.2,112.35,18600.0,93.8017,93.9606,93.7934,93.9188,18600.0
2014-09-17 14:15:00,112.38,112.4,112.28,112.35,8500.0,93.9438,93.9606,93.8602,93.9188,8500.0
2014-09-17 14:20:00,112.39,112.47,112.31,112.47,9700.0,93.9522,94.0191,93.8853,94.0191,9700.0
2014-09-17 14:25:00,112.48,112.56,112.43,112.52,17200.0,94.0274,94.0943,93.9856,94.0609,17200.0
2014-09-17 14:30:00,112.52,112.52,112.42,112.42,18300.0,94.0609,94.0609,93.9773,93.9773,18300.0
2014-09-17 14:35:00,112.41,112.43,112.35,112.35,5000.0,93.9689,93.9856,93.9188,93.9188,5000.0
2014-09-17 14:40:00,112.42,112.43,112.26,112.27,27600.0,93.9773,93.9856,93.8435,93.8519,27600.0
2014-09-17 14:45:00,112.26,112.35,112.2,112.33,26400.0,93.8435,93.9188,93.7934,93.902,26400.0
2014-09-17 14:50:00,112.35,112.44,112.3,112.44,9400.0,93.9188,93.994,93.877,93.994,9400.0
2014-09-17 14:55:00,112.44,112.48,112.38,112.46,12700.0,93.994,94.0274,93.9438,94.0107,12700.0
2014-09-17 15:00:00,112.48,112.6,112.45,112.59,17000.0,94.0274,94.1277,94.0024,94.1194,17000.0
2014-09-17 15:05:00,112.6,112.68,112.6,112.65,5700.0,94.1277,94.1946,94.1277,94.1695,5700.0
2014-09-17 15:10:00,112.64,112.65,112.6,112.64,6900.0,94.1612,94.1695,94.1277,94.1612,6900.0
2014-09-17 15:15:00,112.65,112.7,112.64,112.64,1800.0,94.1695,94.2113,94.1612,94.1612,1800.0
2014-09-17 15:20:00,112.61,112.61,112.39,112.41,7700.0,94.1361,94.1361,93.9522,93.9689,7700.0
2014-09-17 15:25:00,112.41,112.5,112.36,112.5,17000.0,93.9689,94.0442,93.9271,94.0442,17000.0
2014-09-17 15:30:00,112.49,112.49,112.32,112.35,8900.0,94.0358,94.0358,93.8937,93.9188,8900.0
2014-09-17 15:35:00,112.31,112.36,112.2,112.2,13900.0,93.8853,93.9271,93.7934,93.7934,13900.0
2014-09-17 15:40:00,112.19,112.26,112.19,112.22,2900.0,93.785,93.8435,93.785,93.8101,2900.0
2014-09-17 15:45:00,112.23,112.23,112.09,112.14,15400.0,93.8184,93.8184,93.7014,93.7432,15400.0
2014-09-17 15:50:00,112.13,112.23,112.13,112.18,6500.0,93.7349,93.8184,93.7349,93.7766,6500.0
2014-09-17 15:55:00,112.17,112.21,112.13,112.19,7200.0,93.7683,93.8017,93.7349,93.785,7200.0
2014-09-18 09:30:00,112.5,112.57,112.46,112.49,3800.0,94.0442,94.1027,94.0107,94.0358,3800.0
2014-09-18 09:35:00,112.45,112.48,112.39,112.43,9700.0,94.0024,94.0274,93.9522,93.9856,9700.0
2014-09-18 09:40:00,112.41,112.5,112.41,112.48,9000.0,93.9689,94.0442,93.9689,94.0274,9000.0
2014-09-18 09:45:00,112.49,112.52,112.47,112.48,9200.0,94.0358,94.0609,94.0191,94.0274,9200.0
2014-09-18 09:50:00,112.45,112.57,112.45,112.56,9400.0,94.0024,94.1027,94.0024,94.0943,9400.0
2014-09-18 09:55:00,112.56,112.56,112.56,112.56,300.0,94.0943,94.0943,94.0943,94.0943,300.0
2014-09-18 10:00:00,112.62,112.63,112.54,112.6,5300.0,94.1445,94.1528,94.0776,94.1277,5300.0
2014-09-18 10:05:00,112.64,112.65,112.61,112.61,4300.0,94.1612,94.1695,94.1361,94.1361,4300.0
2014-09-18 10:10:00,112.71,112.71,112.6,112.6,5400.0,94.2197,94.2197,94.1277,94.1277,5400.0
2014-09-18 10:15:00,112.6,112.65,112.58,112.6,3600.0,94.1277,94.1695,94.111,94.1277,3600.0
2014-09-18 10:20:00,112.61,112.62,112.58,112.58,1700.0,94.1361,94.1445,94.111,94.111,1700.0
2014-09-18 10:25:00,112.59,112.62,112.47,112.47,11200.0,94.1194,94.1445,94.0191,94.0191,11200.0
2014-09-18 10:30:00,112.48,112.62,112.48,112.62,3600.0,94.0274,94.1445,94.0274,94.1445,3600.0
2014-09-18 10:35:00,112.62,112.65,112.62,112.63,600.0,94.1445,94.1695,94.1445,94.1528,600.0
2014-09-18 10:40:00,112.67,112.68,112.62,112.68,3600.0,94.1863,94.1946,94.1445,94.1946,3600.0
2014-09-18 10:45:00,112.7,112.77,112.7,112.74,20300.0,94.2113,94.2699,94.2113,94.2448,20300.0
2014-09-18 10:50:00,112.74,112.74,112.69,112.71,45900.0,94.2448,94.2448,94.203,94.2197,45900.0
2014-09-18 10:55:00,112.71,112.73,112.61,112.61,20400.0,94.2197,94.2364,94.1361,94.1361,20400.0
2014-09-18 11:00:00,112.62,112.64,112.58,112.61,12200.0,94.1445,94.1612,94.111,94.1361,12200.0
2014-09-18 11:05:00,112.61,112.66,112.58,112.64,30100.0,94.1361,94.1779,94.111,94.1612,30100.0
2014-09-18 11:10:00,112.66,112.67,112.61,112.63,31300.0,94.1779,94.1863,94.1361,94.1528,31300.0
2014-09-18 11:15:00,112.67,112.67,112.6,112.6,24800.0,94.1863,94.1863,94.1277,94.1277,24800.0
2014-09-18 11:20:00,112.6,112.65,112.59,112.65,51200.0,94.1277,94.1695,94.1194,94.1695,51200.0
2014-09-18 11:25:00,112.65,112.66,112.6,112.61,34400.0,94.1695,94.1779,94.1277,94.1361,34400.0
2014-09-18 11:30:00,112.61,112.69,112.58,112.69,38500.0,94.1361,94.203,94.111,94.203,38500.0
2014-09-18 11:35:00,112.67,112.68,112.59,112.59,48800.0,94.1863,94.1946,94.1194,94.1194,48800.0
2014-09-18 11:40:00,112.6,112.61,112.56,112.57,32800.0,94.1277,94.1361,94.0943,94.1027,32800.0
2014-09-18 11:45:00,112.58,112.6,112.53,112.53,19000.0,94.111,94.1277,94.0692,94.0692,19000.0
2014-09-18 11:50:00,112.54,112.54,112.49,112.51,12600.0,94.0776,94.0776,94.0358,94.0525,12600.0
2014-09-18 11:55:00,112.51,112.57,112.5,112.53,36100.0,94.0525,94.1027,94.0442,94.0692,36100.0
2014-09-18 12:00:00,112.54,112.59,112.54,112.59,9800.0,94.0776,94.1194,94.0776,94.1194,9800.0
2014-09-18 12:05:00,112.58,112.59,112.55,112.56,2400.0,94.111,94.1194,94.0859,94.0943,2400.0
2014-09-18 12:10:00,112.58,112.6,112.58,112.58,2900.0,94.111,94.1277,94.111,94.111,2900.0
2014-09-18 12:15:00,112.59,112.61,112.59,112.59,1700.0,94.1194,94.1361,94.1194,94.1194,1700.0
2014-09-18 12:20:00,112.62,112.63,112.6,112.62,3100.0,94.1445,94.1528,94.1277,94.1445,3100.0
2014-09-18 12:25:00,112.62,112.64,112.62,112.63,2200.0,94.1445,94.1612,94.1445,94.1528,2200.0
2014-09-18 12:30:00,112.62,112.63,112.6,112.63,800.0,94.1445,94.1528,94.1277,94.1528,800.0
2014-09-18 12:35:00,112.65,112.65,112.64,112.64,3200.0,94.1695,94.1695,94.1612,94.1612,3200.0
2014-09-18 12:40:00,112.63,112.63,112.63,112.63,200.0,94.1528,94.1528,94.1528,94.1528,200.0
2014-09-18 12:45:00,112.66,112.66,112.66,112.66,100.0,94.1779,94.1779,94.1779,94.1779,100.0
2014-09-18 12:50:00,112.65,112.65,112.58,112.58,1200.0,94.1695,94.1695,94.111,94.111,1200.0
2014-09-18 12:55:00,112.61,112.62,112.61,112.62,1100.0,94.1361,94.1445,94.1361,94.1445,1100.0
2014-09-18 13:00:00,112.64,112.64,112.64,112.64,100.0,94.1612,94.1612,94.1612,94.1612,100.0
2014-09-18 13:05:00,112.65,112.66,112.64,112.64,3600.0,94.1695,94.1779,94.1612,94.1612,3600.0
2014-09-18 13:10:00,112.64,112.64,112.64,112.64,1000.0,94.1612,94.1612,94.1612,94.1612,1000.0
2014-09-18 13:15:00,112.64,112.66,112.64,112.65,3000.0,94.1612,94.1779,94.1612,94.1695,3000.0
2014-09-18 13:20:00,112.62,112.62,112.61,112.61,2500.0,94.1445,94.1445,94.1361,94.1361,2500.0
2014-09-18 13:25:00,112.6,112.61,112.6,112.61,1100.0,94.1277,94.1361,94.1277,94.1361,1100.0
2014-09-18 13:30:00,112.61,112.61,112.58,112.58,2300.0,94.1361,94.1361,94.111,94.111,2300.0
2014-09-18 13:35:00,112.59,112.63,112.59,112.63,9200.0,94.1194,94.1528,94.1194,94.1528,9200.0
2014-09-18 13:40:00,112.62,112.62,112.61,112.61,2600.0,94.1445,94.1445,94.1361,94.1361,2600.0
2014-09-18 13:45:00,112.62,112.63,112.61,112.61,2800.0,94.1445,94.1528,94.1361,94.1361,2800.0
2014-09-18 13:50:00,112.61,112.61,112.57,112.6,3200.0,94.1361,94.1361,94.1027,94.1277,3200.0
2014-09-18 13:55:00,112.58,112.58,112.55,112.58,1700.0,94.111,94.111,94.0859,94.111,1700.0
2014-09-18 14:00:00,112.57,112.63,112.57,112.63,1100.0,94.1027,94.1528,94.1027,94.1528,1100.0
2014-09-18 14:05:00,112.59,112.66,112.59,112.66,1500.0,94.1194,94.1779,94.1194,94.1779,1500.0
2014-09-18 14:10:00,112.66,112.66,112.66,112.66,100.0,94.1779,94.1779,94.1779,94.1779,100.0
2014-09-18 14:15:00,112.65,112.67,112.61,112.62,28200.0,94.1695,94.1863,94.1361,94.1445,28200.0
2014-09-18 14:20:00,112.61,112.61,112.56,112.57,8000.0,94.1361,94.1361,94.0943,94.1027,8000.0
2014-09-18 14:25:00,112.57,112.6,112.56,112.57,2800.0,94.1027,94.1277,94.0943,94.1027,2800.0
2014-09-18 14:30:00,112.59,112.59,112.59,112.59,800.0,94.1194,94.1194,94.1194,94.1194,800.0
2014-09-18 14:35:00,112.61,112.62,112.61,112.62,400.0,94.1361,94.1445,94.1361,94.1445,400.0
2014-09-18 14:40:00,112.61,112.61,112.6,112.6,2900.0,94.1361,94.1361,94.1277,94.1277,2900.0
2014-09-18 14:45:00,112.6,112.62,112.58,112.58,2000.0,94.1277,94.1445,94.111,94.111,2000.0
2014-09-18 14:50:00,112.57,112.58,112.56,112.58,1300.0,94.1027,94.111,94.0943,94.111,1300.0
2014-09-18 14:55:00,112.57,112.58,112.57,112.58,1300.0,94.1027,94.111,94.1027,94.111,1300.0
2014-09-18 15:00:00,112.55,112.61,112.55,112.61,3400.0,94.0859,94.1361,94.0859,94.1361,3400.0
2014-09-18 15:05:00,112.61,112.64,112.61,112.64,3600.0,94.1361,94.1612,94.1361,94.1612,3600.0
2014-09-18 15:10:00,112.63,112.64,112.61,112.62,14900.0,94.1528,94.1612,94.1361,94.1445,14900.0
2014-09-18 15:15:00,112.62,112.68,112.62,112.68,5900.0,94.1445,94.1946,94.1445,94.1946,5900.0
2014-09-18 15:20:00,112.68,112.68,112.63,112.63,1700.0,94.1946,94.1946,94.1528,94.1528,1700.0
2014-09-18 15:25:00,112.68,112.7,112.68,112.7,1000.0,94.1946,94.2113,94.1946,94.2113,1000.0
2014-09-18 15:30:00,112.69,112.69,112.69,112.69,200.0,94.203,94.203,94.203,94.203,200.0
2014-09-18 15:35:00,112.69,112.75,112.69,112.75,9700.0,94.203,94.2531,94.203,94.2531,9700.0
2014-09-18 15:40:00,112.74,112.74,112.68,112.68,8100.0,94.2448,94.2448,94.1946,94.1946,8100.0
2014-09-18 15:45:00,112.69,112.7,112.69,112.7,1900.0,94.203,94.2113,94.203,94.2113,1900.0
2014-09-18 15:50:00,112.69,112.71,112.69,112.71,1400.0,94.203,94.2197,94.203,94.2197,1400.0
2014-09-18 15:55:00,112.71,112.71,112.68,112.7,3200.0,94.2197,94.2197,94.1946,94.2113,3200.0
2014-09-19 09:30:00,113.16,113.2,113.07,113.07,8200.0,94.5959,94.6293,94.5206,94.5206,8200.0
2014-09-19 09:35:00,113.04,113.11,113.04,113.07,7800.0,94.4956,94.5541,94.4956,94.5206,7800.0
2014-09-19 09:40:00,113.05,113.05,112.95,112.95,1300.0,94.5039,94.5039,94.4203,94.4203,1300.0
2014-09-19 09:45:00,112.98,113.02,112.98,112.99,1500.0,94.4454,94.4788,94.4454,94.4538,1500.0
2014-09-19 09:50:00,113.07,113.12,113.06,113.06,9800.0,94.5206,94.5624,94.5123,94.5123,9800.0
2014-09-19 09:55:00,113.07,113.07,113.04,113.04,2200.0,94.5206,94.5206,94.4956,94.4956,2200.0
2014-09-19 10:00:00,113.06,113.06,113.01,113.04,3900.0,94.5123,94.5123,94.4705,94.4956,3900.0
2014-09-19 10:05:00,113.04,113.04,113.01,113.02,2000.0,94.4956,94.4956,94.4705,94.4788,2000.0
2014-09-19 10:10:00,113.04,113.06,113.0,113.03,13600.0,94.4956,94.5123,94.4621,94.4872,13600.0
2014-09-19 10:15:00,112.99,113.0,112.94,112.99,3200.0,94.4538,94.4621,94.412,94.4538,3200.0
2014-09-19 10:20:00,112.94,112.97,112.93,112.97,700.0,94.412,94.437,94.4036,94.437,700.0
2014-09-19 10:25:00,112.99,112.99,112.89,112.9,7000.0,94.4538,94.4538,94.3702,94.3785,7000.0
2014-09-19 10:30:00,112.9,112.91,112.85,112.91,3500.0,94.3785,94.3869,94.3367,94.3869,3500.0
2014-09-19 10:35:00,112.92,112.92,112.86,112.88,1600.0,94.3952,94.3952,94.3451,94.3618,1600.0
2014-09-19 10:40:00,112.87,112.87,112.83,112.83,5700.0,94.3535,94.3535,94.32,94.32,5700.0
2014-09-19 10:45:00,112.83,112.86,112.8,112.84,2200.0,94.32,94.3451,94.2949,94.3284,2200.0
2014-09-19 10:50:00,112.85,112.92,112.84,112.91,12900.0,94.3367,94.3952,94.3284,94.3869,12900.0
2014-09-19 10:55:00,112.9,112.9,112.85,112.85,7900.0,94.3785,94.3785,94.3367,94.3367,7900.0
2014-09-19 11:00:00,112.88,112.92,112.86,112.92,4200.0,94.3618,94.3952,94.3451,94.3952,4200.0
2014-09-19 11:05:00,112.93,112.95,112.91,112.93,14100.0,94.4036,94.4203,94.3869,94.4036,14100.0
2014-09-19 11:10:00,112.92,112.92,112.9,112.9,3600.0,94.3952,94.3952,94.3785,94.3785,3600.0
2014-09-19 11:15:00,112.89,112.93,112.87,112.9,12600.0,94.3702,94.4036,94.3535,94.3785,12600.0
2014-09-19 11:20:00,112.91,112.92,112.9,112.91,1800.0,94.3869,94.3952,94.3785,94.3869,1800.0
2014-09-19 11:25:00,112.86,112.88,112.84,112.85,1100.0,94.3451,94.3618,94.3284,94.3367,1100.0
2014-09-19 11:30:00,112.84,112.84,112.81,112.81,800.0,94.3284,94.3284,94.3033,94.3033,800.0
2014-09-19 11:35:00,112.74,112.74,112.71,112.73,6500.0,94.2448,94.2448,94.2197,94.2364,6500.0
2014-09-19 11:40:00,112.73,112.77,112.7,112.75,2100.0,94.2364,94.2699,94.2113,94.2531,2100.0
2014-09-19 11:45:00,112.74,112.77,112.69,112.7,5600.0,94.2448,94.2699,94.203,94.2113,5600.0
2014-09-19 11:50:00,112.7,112.72,112.7,112.72,400.0,94.2113,94.2281,94.2113,94.2281,400.0
2014-09-19 11:55:00,112.72,112.75,112.68,112.73,2000.0,94.2281,94.2531,94.1946,94.2364,2000.0
2014-09-19 12:00:00,112.73,112.73,112.65,112.66,3300.0,94.2364,94.2364,94.1695,94.1779,3300.0
2014-09-19 12:05:00,112.64,112.64,112.54,112.55,600.0,94.1612,94.1612,94.0776,94.0859,600.0
2014-09-19 12:10:00,112.6,112.64,112.58,112.62,2000.0,94.1277,94.1612,94.111,94.1445,2000.0
2014-09-19 12:15:00,112.56,112.57,112.53,112.56,4800.0,94.0943,94.1027,94.0692,94.0943,4800.0
2014-09-19 12:20:00,112.53,112.59,112.53,112.56,2300.0,94.0692,94.1194,94.0692,94.0943,2300.0
2014-09-19 12:25:00,112.62,112.62,112.6,112.62,1400.0,94.1445,94.1445,94.1277,94.1445,1400.0
2014-09-19 12:30:00,112.63,112.63,112.54,112.54,1500.0,94.1528,94.1528,94.0776,94.0776,1500.0
2014-09-19 12:35:00,112.64,112.66,112.64,112.66,800.0,94.1612,94.1779,94.1612,94.1779,800.0
2014-09-19 12:40:00,112.63,112.63,112.63,112.63,100.0,94.1528,94.1528,94.1528,94.1528,100.0
2014-09-19 12:45:00,112.56,112.56,112.54,112.54,2900.0,94.0943,94.0943,94.0776,94.0776,2900.0
2014-09-19 12:50:00,112.53,112.53,112.5,112.5,5000.0,94.0692,94.0692,94.0442,94.0442,5000.0
2014-09-19 12:55:00,112.5,112.51,112.49,112.51,1100.0,94.0442,94.0525,94.0358,94.0525,1100.0
2014-09-19 13:00:00,112.45,112.46,112.44,112.45,2800.0,94.0024,94.0107,93.994,94.0024,2800.0
2014-09-19 13:05:00,112.5,112.51,112.48,112.49,12600.0,94.0442,94.0525,94.0274,94.0358,12600.0
2014-09-19 13:10:00,112.48,112.48,112.37,112.41,11700.0,94.0274,94.0274,93.9355,93.9689,11700.0
2014-09-19 13:15:00,112.33,112.4,112.33,112.37,1600.0,93.902,93.9606,93.902,93.9355,1600.0
2014-09-19 13:20:00,112.37,112.47,112.37,112.46,3300.0,93.9355,94.0191,93.9355,94.0107,3300.0
2014-09-19 13:25:00,112.49,112.49,112.48,112.48,800.0,94.0358,94.0358,94.0274,94.0274,800.0
2014-09-19 13:30:00,112.49,112.57,112.49,112.53,2200.0,94.0358,94.1027,94.0358,94.0692,2200.0
2014-09-19 13:35:00,112.55,112.55,112.52,112.52,600.0,94.0859,94.0859,94.0609,94.0609,600.0
2014-09-19 13:40:00,112.49,112.49,112.49,112.49,200.0,94.0358,94.0358,94.0358,94.0358,200.0
2014-09-19 13:45:00,112.52,112.52,112.52,112.52,200.0,94.0609,94.0609,94.0609,94.0609,200.0
2014-09-19 13:50:00,112.59,112.59,112.59,112.59,400.0,94.1194,94.1194,94.1194,94.1194,400.0
2014-09-19 13:55:00,112.59,112.6,112.53,112.54,3400.0,94.1194,94.1277,94.0692,94.0776,3400.0
2014-09-19 14:00:00,112.57,112.59,112.56,112.56,2200.0,94.1027,94.1194,94.0943,94.0943,2200.0
2014-09-19 14:05:00,112.55,112.57,112.54,112.55,3900.0,94.0859,94.1027,94.0776,94.0859,3900.0
2014-09-19 14:10:00,112.55,112.58,112.55,112.55,400.0,94.0859,94.111,94.0859,94.0859,400.0
2014-09-19 14:15:00,112.55,112.59,112.55,112.59,3800.0,94.0859,94.1194,94.0859,94.1194,3800.0
2014-09-19 14:20:00,112.63,112.67,112.63,112.67,1200.0,94.1528,94.1863,94.1528,94.1863,1200.0
2014-09-19 14:25:00,112.65,112.68,112.63,112.68,500.0,94.1695,94.1946,94.1528,94.1946,500.0
2014-09-19 14:30:00,112.67,112.68,112.62,112.63,16700.0,94.1863,94.1946,94.1445,94.1528,16700.0
2014-09-19 14:35:00,112.65,112.72,112.63,112.72,18700.0,94.1695,94.2281,94.1528,94.2281,18700.0
2014-09-19 14:40:00,112.72,112.75,112.71,112.75,17500.0,94.2281,94.2531,94.2197,94.2531,17500.0
2014-09-19 14:45:00,112.74,112.77,112.73,112.77,25100.0,94.2448,94.2699,94.2364,94.2699,25100.0
2014-09-19 14:50:00,112.76,112.76,112.73,112.73,19400.0,94.2615,94.2615,94.2364,94.2364,19400.0
2014-09-19 14:55:00,112.73,112.74,112.7,112.74,24800.0,94.2364,94.2448,94.2113,94.2448,24800.0
2014-09-19 15:00:00,112.75,112.78,112.73,112.76,32300.0,94.2531,94.2782,94.2364,94.2615,32300.0
2014-09-19 15:05:00,112.75,112.76,112.73,112.74,19300.0,94.2531,94.2615,94.2364,94.2448,19300.0
2014-09-19 15:10:00,112.73,112.76,112.73,112.75,20000.0,94.2364,94.2615,94.2364,94.2531,20000.0
2014-09-19 15:15:00,112.74,112.78,112.73,112.73,23500.0,94.2448,94.2782,94.2364,94.2364,23500.0
2014-09-19 15:20:00,112.72,112.73,112.68,112.7,21700.0,94.2281,94.2364,94.1946,94.2113,21700.0
2014-09-19 15:25:00,112.7,112.72,112.69,112.69,29700.0,94.2113,94.2281,94.203,94.203,29700.0
2014-09-19 15:30:00,112.69,112.72,112.66,112.72,20300.0,94.203,94.2281,94.1779,94.2281,20300.0
2014-09-19 15:35:00,112.71,112.72,112.7,112.72,21300.0,94.2197,94.2281,94.2113,94.2281,21300.0
2014-09-19 15:40:00,112.71,112.77,112.71,112.77,29200.0,94.2197,94.2699,94.2197,94.2699,29200.0
2014-09-19 15:45:00,112.78,112.8,112.77,112.78,27800.0,94.2782,94.2949,94.2699,94.2782,27800.0
2014-09-19 15:50:00,112.77,112.77,112.74,112.76,35500.0,94.2699,94.2699,94.2448,94.2615,35500.0
2014-09-19 15:55:00,112.75,112.76,112.58,112.6,74000.0,94.2531,94.2615,94.111,94.1277,74000.0
2014-09-22 09:30:00,112.36,112.4,112.26,112.3,5500.0,93.9271,93.9606,93.8435,93.877,5500.0
2014-09-22 09:35:00,112.28,112.28,112.2,112.2,7300.0,93.8602,93.8602,93.7934,93.7934,7300.0
2014-09-22 09:40:00,112.13,112.13,112.03,112.03,2500.0,93.7349,93.7349,93.6513,93.6513,2500.0
2014-09-22 09:45:00,112.05,112.16,112.05,112.14,21900.0,93.668,93.7599,93.668,93.7432,21900.0
2014-09-22 09:50:00,112.2,112.2,112.15,112.15,2600.0,93.7934,93.7934,93.7516,93.7516,2600.0
2014-09-22 09:55:00,112.17,112.17,112.12,112.14,3100.0,93.7683,93.7683,93.7265,93.7432,3100.0
2014-09-22 10:00:00,112.1,112.15,112.03,112.13,2400.0,93.7098,93.7516,93.6513,93.7349,2400.0
2014-09-22 10:05:00,112.15,112.26,112.13,112.26,3500.0,93.7516,93.8435,93.7349,93.8435,3500.0
2014-09-22 10:10:00,112.25,112.25,112.2,112.2,1300.0,93.8352,93.8352,93.7934,93.7934,1300.0
2014-09-22 10:15:00,112.16,112.16,112.03,112.03,4200.0,93.7599,93.7599,93.6513,93.6513,4200.0
2014-09-22 10:20:00,112.02,112.06,111.98,111.98,5300.0,93.6429,93.6763,93.6095,93.6095,5300.0
2014-09-22 10:25:00,111.94,111.97,111.92,111.97,4100.0,93.576,93.6011,93.5593,93.6011,4100.0
2014-09-22 10:30:00,111.96,111.96,111.82,111.9,13300.0,93.5927,93.5927,93.4757,93.5426,13300.0
2014-09-22 10:35:00,111.88,111.94,111.88,111.88,2100.0,93.5259,93.576,93.5259,93.5259,2100.0
2014-09-22 10:40:00,111.83,111.85,111.75,111.79,6800.0,93.4841,93.5008,93.4172,93.4506,6800.0
2014-09-22 10:45:00,111.77,111.84,111.72,111.73,8000.0,93.4339,93.4924,93.3921,93.4005,8000.0
2014-09-22 10:50:00,111.75,111.76,111.66,111.66,6300.0,93.4172,93.4255,93.342,93.342,6300.0
2014-09-22 10:55:00,111.63,111.71,111.63,111.7,8700.0,93.3169,93.3838,93.3169,93.3754,8700.0
2014-09-22 11:00:00,111.69,111.76,111.67,111.75,5700.0,93.367,93.4255,93.3503,93.4172,5700.0
2014-09-22 11:05:00,111.76,111.77,111.74,111.74,3200.0,93.4255,93.4339,93.4088,93.4088,3200.0
2014-09-22 11:10:00,111.73,111.73,111.66,111.66,8100.0,93.4005,93.4005,93.342,93.342,8100.0
2014-09-22 11:15:00,111.64,111.72,111.64,111.71,2300.0,93.3252,93.3921,93.3252,93.3838,2300.0
2014-09-22 11:20:00,111.69,111.78,111.68,111.76,5500.0,93.367,93.4423,93.3587,93.4255,5500.0
2014-09-22 11:25:00,111.79,111.79,111.75,111.75,2100.0,93.4506,93.4506,93.4172,93.4172,2100.0
2014-09-22 11:30:00,111.76,111.76,111.72,111.73,3600.0,93.4255,93.4255,93.3921,93.4005,3600.0
2014-09-22 11:35:00,111.75,111.77,111.68,111.68,3000.0,93.4172,93.4339,93.3587,93.3587,3000.0
2014-09-22 11:40:00,111.69,111.71,111.68,111.71,1300.0,93.367,93.3838,93.3587,93.3838,1300.0
2014-09-22 11:45:00,111.67,111.68,111.56,111.56,5400.0,93.3503,93.3587,93.2584,93.2584,5400.0
2014-09-22 11:50:00,111.6,111.6,111.49,111.54,8900.0,93.2918,93.2918,93.1998,93.2416,8900.0
2014-09-22 11:55:00,111.55,111.55,111.49,111.53,5200.0,93.25,93.25,93.1998,93.2333,5200.0
2014-09-22 12:00:00,111.54,111.54,111.46,111.51,5700.0,93.2416,93.2416,93.1748,93.2166,5700.0
2014-09-22 12:05:00,111.52,111.57,111.52,111.56,25900.0,93.2249,93.2667,93.2249,93.2584,25900.0
2014-09-22 12:10:00,111.55,111.58,111.52,111.53,8700.0,93.25,93.2751,93.2249,93.2333,8700.0
2014-09-22 12:15:00,111.53,111.6,111.53,111.55,21200.0,93.2333,93.2918,93.2333,93.25,21200.0
2014-09-22 12:20:00,111.57,111.57,111.56,111.56,1300.0,93.2667,93.2667,93.2584,93.2584,1300.0
2014-09-22 12:25:00,111.56,111.58,111.53,111.54,2600.0,93.2584,93.2751,93.2333,93.2416,2600.0
2014-09-22 12:30:00,111.56,111.57,111.5,111.54,8600.0,93.2584,93.2667,93.2082,93.2416,8600.0
2014-09-22 12:35:00,111.56,111.57,111.54,111.57,2000.0,93.2584,93.2667,93.2416,93.2667,2000.0
2014-09-22 12:40:00,111.54,111.61,111.53,111.61,1800.0,93.2416,93.3002,93.2333,93.3002,1800.0
2014-09-22 12:45:00,111.65,111.66,111.64,111.66,300.0,93.3336,93.342,93.3252,93.342,300.0
2014-09-22 12:50:00,111.65,111.65,111.64,111.64,600.0,93.3336,93.3336,93.3252,93.3252,600.0
2014-09-22 12:55:00,111.67,111.67,111.6,111.61,3700.0,93.3503,93.3503,93.2918,93.3002,3700.0
2014-09-22 13:00:00,111.58,111.58,111.57,111.58,2300.0,93.2751,93.2751,93.2667,93.2751,2300.0
2014-09-22 13:05:00,111.62,111.65,111.61,111.61,5000.0,93.3085,93.3336,93.3002,93.3002,5000.0
2014-09-22 13:10:00,111.6,111.6,111.52,111.56,4100.0,93.2918,93.2918,93.2249,93.2584,4100.0
2014-09-22 13:15:00,111.54,111.59,111.54,111.58,4200.0,93.2416,93.2834,93.2416,93.2751,4200.0
2014-09-22 13:20:00,111.57,111.59,111.53,111.55,7700.0,93.2667,93.2834,93.2333,93.25,7700.0
2014-09-22 13:25:00,111.55,111.7,111.55,111.69,8100.0,93.25,93.3754,93.25,93.367,8100.0
2014-09-22 13:30:00,111.72,111.72,111.67,111.67,2200.0,93.3921,93.3921,93.3503,93.3503,2200.0
2014-09-22 13:35:00,111.68,111.68,111.62,111.62,400.0,93.3587,93.3587,93.3085,93.3085,400.0
2014-09-22 13:40:00,111.62,111.65,111.6,111.6,3200.0,93.3085,93.3336,93.2918,93.2918,3200.0
2014-09-22 13:45:00,111.61,111.61,111.61,111.61,100.0,93.3002,93.3002,93.3002,93.3002,100.0
2014-09-22 13:50:00,111.62,111.66,111.62,111.66,400.0,93.3085,93.342,93.3085,93.342,400.0
2014-09-22 13:55:00,111.61,111.61,111.57,111.57,900.0,93.3002,93.3002,93.2667,93.2667,900.0
2014-09-22 14:00:00,111.55,111.59,111.54,111.59,2500.0,93.25,93.2834,93.2416,93.2834,2500.0
2014-09-22 14:05:00,111.53,111.56,111.53,111.56,800.0,93.2333,93.2584,93.2333,93.2584,800.0
2014-09-22 14:10:00,111.57,111.59,111.52,111.56,2300.0,93.2667,93.2834,93.2249,93.2584,2300.0
2014-09-22 14:15:00,111.55,111.59,111.53,111.56,6100.0,93.25,93.2834,93.2333,93.2584,6100.0
2014-09-22 14:20:00,111.55,111.58,111.47,111.47,5300.0,93.25,93.2751,93.1831,93.1831,5300.0
2014-09-22 14:25:00,111.47,111.48,111.4,111.41,12200.0,93.1831,93.1915,93.1246,93.133,12200.0
2014-09-22 14:30:00,111.43,111.47,111.43,111.47,2700.0,93.1497,93.1831,93.1497,93.1831,2700.0
2014-09-22 14:35:00,111.45,111.46,111.42,111.44,2400.0,93.1664,93.1748,93.1413,93.158,2400.0
2014-09-22 14:40:00,111.49,111.49,111.46,111.47,2500.0,93.1998,93.1998,93.1748,93.1831,2500.0
2014-09-22 14:45:00,111.5,111.6,111.5,111.6,1100.0,93.2082,93.2918,93.2082,93.2918,1100.0
2014-09-22 14:50:00,111.58,111.6,111.54,111.54,900.0,93.2751,93.2918,93.2416,93.2416,900.0
2014-09-22 14:55:00,111.55,111.58,111.54,111.55,1900.0,93.25,93.2751,93.2416,93.25,1900.0
2014-09-22 15:00:00,111.57,111.61,111.56,111.56,7200.0,93.2667,93.3002,93.2584,93.2584,7200.0
2014-09-22 15:05:00,111.54,111.54,111.53,111.53,300.0,93.2416,93.2416,93.2333,93.2333,300.0
2014-09-22 15:10:00,111.55,111.57,111.51,111.51,21000.0,93.25,93.2667,93.2166,93.2166,21000.0
2014-09-22 15:15:00,111.52,111.52,111.44,111.44,1100.0,93.2249,93.2249,93.158,93.158,1100.0
2014-09-22 15:20:00,111.52,111.54,111.51,111.54,2800.0,93.2249,93.2416,93.2166,93.2416,2800.0
2014-09-22 15:25:00,111.53,111.56,111.53,111.56,8500.0,93.2333,93.2584,93.2333,93.2584,8500.0
2014-09-22 15:30:00,111.56,111.57,111.51,111.53,3500.0,93.2584,93.2667,93.2166,93.2333,3500.0
2014-09-22 15:35:00,111.54,111.58,111.54,111.56,5200.0,93.2416,93.2751,93.2416,93.2584,5200.0
2014-09-22 15:40:00,111.56,111.68,111.56,111.66,21000.0,93.2584,93.3587,93.2584,93.342,21000.0
2014-09-22 15:45:00,111.66,111.66,111.64,111.65,3700.0,93.342,93.342,93.3252,93.3336,3700.0
2014-09-22 15:50:00,111.65,111.65,111.58,111.59,10100.0,93.3336,93.3336,93.2751,93.2834,10100.0
2014-09-22 15:55:00,111.59,111.6,111.58,111.59,11700.0,93.2834,93.2918,93.2751,93.2834,11700.0
2014-09-23 09:30:00,111.03,111.28,111.03,111.27,16700.0,92.8153,93.0243,92.8153,93.0159,16700.0
2014-09-23 09:35:00,111.29,111.34,111.25,111.34,1700.0,93.0327,93.0745,92.9992,93.0745,1700.0
2014-09-23 09:40:00,111.32,111.4,111.32,111.35,3200.0,93.0577,93.1246,93.0577,93.0828,3200.0
2014-09-23 09:45:00,111.36,111.41,111.31,111.4,1500.0,93.0912,93.133,93.0494,93.1246,1500.0
2014-09-23 09:50:00,111.48,111.54,111.48,111.51,2300.0,93.1915,93.2416,93.1915,93.2166,2300.0
2014-09-23 09:55:00,111.51,111.56,111.48,111.55,3600.0,93.2166,93.2584,93.1915,93.25,3600.0
2014-09-23 10:00:00,111.56,111.63,111.56,111.61,3300.0,93.2584,93.3169,93.2584,93.3002,3300.0
2014-09-23 10:05:00,111.6,111.6,111.53,111.55,3000.0,93.2918,93.2918,93.2333,93.25,3000.0
2014-09-23 10:10:00,111.56,111.56,111.5,111.51,1500.0,93.2584,93.2584,93.2082,93.2166,1500.0
2014-09-23 10:15:00,111.53,111.57,111.53,111.54,1400.0,93.2333,93.2667,93.2333,93.2416,1400.0
2014-09-23 10:20:00,111.58,111.67,111.58,111.62,2800.0,93.2751,93.3503,93.2751,93.3085,2800.0
2014-09-23 10:25:00,111.58,111.58,111.49,111.49,900.0,93.2751,93.2751,93.1998,93.1998,900.0
2014-09-23 10:30:00,111.48,111.51,111.42,111.42,2900.0,93.1915,93.2166,93.1413,93.1413,2900.0
2014-09-23 10:35:00,111.4,111.4,111.39,111.4,700.0,93.1246,93.1246,93.1162,93.1246,700.0
2014-09-23 10:40:00,111.4,111.41,111.4,111.41,200.0,93.1246,93.133,93.1246,93.133,200.0
2014-09-23 10:45:00,111.43,111.43,111.42,111.42,200.0,93.1497,93.1497,93.1413,93.1413,200.0
2014-09-23 10:50:00,111.42,111.5,111.42,111.45,700.0,93.1413,93.2082,93.1413,93.1664,700.0
2014-09-23 10:55:00,111.47,111.47,111.4,111.4,700.0,93.1831,93.1831,93.1246,93.1246,700.0
2014-09-23 11:00:00,111.43,111.45,111.42,111.43,2000.0,93.1497,93.1664,93.1413,93.1497,2000.0
2014-09-23 11:05:00,111.38,111.39,111.35,111.39,1200.0,93.1079,93.1162,93.0828,93.1162,1200.0
2014-09-23 11:10:00,111.4,111.4,111.23,111.26,2900.0,93.1246,93.1246,92.9825,93.0076,2900.0
2014-09-23 11:15:00,111.28,111.33,111.28,111.32,900.0,93.0243,93.0661,93.0243,93.0577,900.0
2014-09-23 11:20:00,111.35,111.42,111.35,111.42,200.0,93.0828,93.1413,93.0828,93.1413,200.0
2014-09-23 11:25:00,111.4,111.4,111.34,111.35,1600.0,93.1246,93.1246,93.0745,93.0828,1600.0
2014-09-23 11:30:00,111.35,111.37,111.35,111.37,400.0,93.0828,93.0995,93.0828,93.0995,400.0
2014-09-23 11:35:00,111.41,111.5,111.39,111.5,1200.0,93.133,93.2082,93.1162,93.2082,1200.0
2014-09-23 11:40:00,111.5,111.5,111.46,111.48,2100.0,93.2082,93.2082,93.1748,93.1915,2100.0
2014-09-23 11:45:00,111.47,111.52,111.47,111.51,1100.0,93.1831,93.2249,93.1831,93.2166,1100.0
2014-09-23 11:50:00,111.5,111.53,111.5,111.51,1500.0,93.2082,93.2333,93.2082,93.2166,1500.0
2014-09-23 11:55:00,111.47,111.47,111.46,111.46,500.0,93.1831,93.1831,93.1748,93.1748,500.0
2014-09-23 12:00:00,111.47,111.49,111.46,111.46,2400.0,93.1831,93.1998,93.1748,93.1748,2400.0
2014-09-23 12:05:00,111.47,111.48,111.42,111.42,1500.0,93.1831,93.1915,93.1413,93.1413,1500.0
2014-09-23 12:10:00,111.44,111.45,111.41,111.41,1300.0,93.158,93.1664,93.133,93.133,1300.0
2014-09-23 12:15:00,111.4,111.44,111.38,111.44,4900.0,93.1246,93.158,93.1079,93.158,4900.0
2014-09-23 12:20:00,111.43,111.43,111.35,111.36,1500.0,93.1497,93.1497,93.0828,93.0912,1500.0
2014-09-23 12:25:00,111.34,111.34,111.32,111.32,1000.0,93.0745,93.0745,93.0577,93.0577,1000.0
2014-09-23 12:30:00,111.32,111.38,111.32,111.38,3100.0,93.0577,93.1079,93.0577,93.1079,3100.0
2014-09-23 12:35:00,111.37,111.4,111.36,111.4,1500.0,93.0995,93.1246,93.0912,93.1246,1500.0
2014-09-23 12:40:00,111.41,111.41,111.38,111.38,3000.0,93.133,93.133,93.1079,93.1079,3000.0
2014-09-23 12:45:00,111.31,111.31,111.27,111.27,200.0,93.0494,93.0494,93.0159,93.0159,200.0
2014-09-23 12:50:00,111.25,111.27,111.25,111.27,500.0,92.9992,93.0159,92.9992,93.0159,500.0
2014-09-23 12:55:00,111.26,111.27,111.25,111.26,6200.0,93.0076,93.0159,92.9992,93.0076,6200.0
2014-09-23 13:00:00,111.23,111.26,111.2,111.26,1000.0,92.9825,93.0076,92.9574,93.0076,1000.0
2014-09-23 13:05:00,111.23,111.23,111.2,111.2,3500.0,92.9825,92.9825,92.9574,92.9574,3500.0
2014-09-23 13:10:00,111.16,111.18,111.16,111.17,2100.0,92.924,92.9407,92.924,92.9323,2100.0
2014-09-23 13:15:00,111.14,111.16,111.11,111.16,7100.0,92.9073,92.924,92.8822,92.924,7100.0
2014-09-23 13:20:00,111.16,111.21,111.16,111.19,5500.0,92.924,92.9658,92.924,92.9491,5500.0
2014-09-23 13:25:00,111.19,111.22,111.19,111.21,3400.0,92.9491,92.9741,92.9491,92.9658,3400.0
2014-09-23 13:30:00,111.23,111.31,111.23,111.3,1000.0,92.9825,93.0494,92.9825,93.041,1000.0
2014-09-23 13:35:00,111.31,111.32,111.27,111.3,13100.0,93.0494,93.0577,93.0159,93.041,13100.0
2014-09-23 13:40:00,111.32,111.32,111.27,111.28,15400.0,93.0577,93.0577,93.0159,93.0243,15400.0
2014-09-23 13:45:00,111.26,111.26,111.22,111.22,9700.0,93.0076,93.0076,92.9741,92.9741,9700.0
2014-09-23 13:50:00,111.22,111.23,111.2,111.21,10400.0,92.9741,92.9825,92.9574,92.9658,10400.0
2014-09-23 13:55:00,111.19,111.19,111.09,111.1,17900.0,92.9491,92.9491,92.8655,92.8738,17900.0
2014-09-23 14:00:00,111.1,111.18,111.06,111.13,7600.0,92.8738,92.9407,92.8404,92.8989,7600.0
2014-09-23 14:05:00,111.12,111.14,111.08,111.08,3900.0,92.8905,92.9073,92.8571,92.8571,3900.0
2014-09-23 14:10:00,111.08,111.19,111.08,111.14,4700.0,92.8571,92.9491,92.8571,92.9073,4700.0
2014-09-23 14:15:00,111.14,111.16,111.1,111.1,5800.0,92.9073,92.924,92.8738,92.8738,5800.0
2014-09-23 14:20:00,111.1,111.12,110.99,111.0,17000.0,92.8738,92.8905,92.7819,92.7902,17000.0
2014-09-23 14:25:00,111.02,111.07,111.0,111.06,6700.0,92.8069,92.8487,92.7902,92.8404,6700.0
2014-09-23 14:30:00,111.07,111.09,111.06,111.06,4400.0,92.8487,92.8655,92.8404,92.8404,4400.0
2014-09-23 14:35:00,111.05,111.09,111.04,111.04,6200.0,92.832,92.8655,92.8237,92.8237,6200.0
2014-09-23 14:40:00,111.05,111.05,111.01,111.02,1200.0,92.832,92.832,92.7986,92.8069,1200.0
2014-09-23 14:45:00,111.04,111.04,111.01,111.01,6700.0,92.8237,92.8237,92.7986,92.7986,6700.0
2014-09-23 14:50:00,111.02,111.07,111.01,111.06,7800.0,92.8069,92.8487,92.7986,92.8404,7800.0
2014-09-23 14:55:00,111.04,111.1,111.02,111.1,2700.0,92.8237,92.8738,92.8069,92.8738,2700.0
2014-09-23 15:00:00,111.13,111.15,111.12,111.12,2000.0,92.8989,92.9156,92.8905,92.8905,2000.0
2014-09-23 15:05:00,111.1,111.1,111.05,111.06,6100.0,92.8738,92.8738,92.832,92.8404,6100.0
2014-09-23 15:10:00,111.06,111.1,111.06,111.1,1100.0,92.8404,92.8738,92.8404,92.8738,1100.0
2014-09-23 15:15:00,111.12,111.12,111.07,111.07,4100.0,92.8905,92.8905,92.8487,92.8487,4100.0
2014-09-23 15:20:00,111.06,111.11,111.06,111.11,400.0,92.8404,92.8822,92.8404,92.8822,400.0
2014-09-23 15:25:00,111.16,111.2,111.16,111.16,2200.0,92.924,92.9574,92.924,92.924,2200.0
2014-09-23 15:30:00,111.14,111.18,111.14,111.18,1800.0,92.9073,92.9407,92.9073,92.9407,1800.0
2014-09-23 15:35:00,111.2,111.26,111.2,111.26,4600.0,92.9574,93.0076,92.9574,93.0076,4600.0
2014-09-23 15:40:00,111.25,111.26,111.23,111.24,5400.0,92.9992,93.0076,92.9825,92.9909,5400.0
2014-09-23 15:45:00,111.22,111.22,111.17,111.17,2000.0,92.9741,92.9741,92.9323,92.9323,2000.0
2014-09-23 15:50:00,111.18,111.18,111.03,111.06,11800.0,92.9407,92.9407,92.8153,92.8404,11800.0
2014-09-23 15:55:00,111.06,111.08,110.93,110.93,10700.0,92.8404,92.8571,92.7317,92.7317,10700.0
2014-09-24 09:30:00,110.55,110.72,110.52,110.6,9600.0,92.7755,92.9182,92.7504,92.8175,9600.0
2014-09-24 09:35:00,110.61,110.71,110.59,110.67,46700.0,92.8259,92.9098,92.8091,92.8763,46700.0
2014-09-24 09:40:00,110.65,110.65,110.48,110.48,1500.0,92.8595,92.8595,92.7168,92.7168,1500.0
2014-09-24 09:45:00,110.46,110.46,110.35,110.4,8100.0,92.7,92.7,92.6077,92.6497,8100.0
2014-09-24 09:50:00,110.39,110.55,110.36,110.54,6700.0,92.6413,92.7755,92.6161,92.7672,6700.0
2014-09-24 09:55:00,110.54,110.54,110.45,110.46,8500.0,92.7672,92.7672,92.6916,92.7,8500.0
2014-09-24 10:00:00,110.46,110.52,110.34,110.46,21400.0,92.7,92.7504,92.5993,92.7,21400.0
2014-09-24 10:05:00,110.46,110.51,110.35,110.4,9900.0,92.7,92.742,92.6077,92.6497,9900.0
2014-09-24 10:10:00,110.39,110.39,110.29,110.38,9600.0,92.6413,92.6413,92.5573,92.6329,9600.0
2014-09-24 10:15:00,110.37,110.41,110.31,110.33,15900.0,92.6245,92.6581,92.5741,92.5909,15900.0
2014-09-24 10:20:00,110.33,110.4,110.24,110.38,12100.0,92.5909,92.6497,92.5154,92.6329,12100.0
2014-09-24 10:25:00,110.43,110.5,110.43,110.45,3600.0,92.6748,92.7336,92.6748,92.6916,3600.0
2014-09-24 10:30:00,110.45,110.53,110.44,110.53,23100.0,92.6916,92.7588,92.6832,92.7588,23100.0
2014-09-24 10:35:00,110.52,110.6,110.47,110.57,10000.0,92.7504,92.8175,92.7084,92.7923,10000.0
2014-09-24 10:40:00,110.59,110.65,110.59,110.63,64600.0,92.8091,92.8595,92.8091,92.8427,64600.0
2014-09-24 10:45:00,110.62,110.63,110.59,110.62,3000.0,92.8343,92.8427,92.8091,92.8343,3000.0
2014-09-24 10:50:00,110.65,110.69,110.61,110.61,20400.0,92.8595,92.893,92.8259,92.8259,20400.0
2014-09-24 10:55:00,110.63,110.64,110.58,110.6,1900.0,92.8427,92.8511,92.8007,92.8175,1900.0
2014-09-24 11:00:00,110.62,110.69,110.59,110.69,3000.0,92.8343,92.893,92.8091,92.893,3000.0
2014-09-24 11:05:00,110.68,110.76,110.66,110.76,6100.0,92.8846,92.9518,92.8679,92.9518,6100.0
2014-09-24 11:10:00,110.79,110.83,110.79,110.8,2800.0,92.977,93.0105,92.977,92.9854,2800.0
2014-09-24 11:15:00,110.83,110.86,110.83,110.83,1200.0,93.0105,93.0357,93.0105,93.0105,1200.0
2014-09-24 11:20:00,110.84,110.93,110.84,110.93,1600.0,93.0189,93.0944,93.0189,93.0944,1600.0
2014-09-24 11:25:00,110.93,111.01,110.93,111.01,2100.0,93.0944,93.1616,93.0944,93.1616,2100.0
2014-09-24 11:30:00,111.0,111.07,111.0,111.04,3100.0,93.1532,93.2119,93.1532,93.1868,3100.0
2014-09-24 11:35:00,111.02,111.06,111.02,111.05,1800.0,93.17,93.2035,93.17,93.1952,1800.0
2014-09-24 11:40:00,111.0,111.02,111.0,111.0,9900.0,93.1532,93.17,93.1532,93.1532,9900.0
2014-09-24 11:45:00,110.98,110.98,110.98,110.98,1000.0,93.1364,93.1364,93.1364,93.1364,1000.0
2014-09-24 11:50:00,110.95,110.97,110.95,110.95,1500.0,93.1112,93.128,93.1112,93.1112,1500.0
2014-09-24 11:55:00,110.99,111.01,110.99,111.0,1500.0,93.1448,93.1616,93.1448,93.1532,1500.0
2014-09-24 12:00:00,111.0,111.03,111.0,111.02,800.0,93.1532,93.1784,93.1532,93.17,800.0
2014-09-24 12:05:00,111.02,111.02,110.95,110.95,5400.0,93.17,93.17,93.1112,93.1112,5400.0
2014-09-24 12:10:00,110.95,110.96,110.94,110.95,700.0,93.1112,93.1196,93.1028,93.1112,700.0
2014-09-24 12:15:00,110.94,110.94,110.89,110.89,1300.0,93.1028,93.1028,93.0609,93.0609,1300.0
2014-09-24 12:20:00,110.9,110.95,110.88,110.94,2200.0,93.0693,93.1112,93.0525,93.1028,2200.0
2014-09-24 12:25:00,110.93,110.96,110.93,110.95,2600.0,93.0944,93.1196,93.0944,93.1112,2600.0
2014-09-24 12:30:00,110.94,110.96,110.93,110.94,4600.0,93.1028,93.1196,93.0944,93.1028,4600.0
2014-09-24 12:35:00,110.93,110.96,110.93,110.93,3100.0,93.0944,93.1196,93.0944,93.0944,3100.0
2014-09-24 12:40:00,110.91,110.93,110.91,110.93,600.0,93.0777,93.0944,93.0777,93.0944,600.0
2014-09-24 12:45:00,110.94,110.94,110.9,110.9,6600.0,93.1028,93.1028,93.0693,93.0693,6600.0
2014-09-24 12:50:00,110.88,110.88,110.84,110.85,1500.0,93.0525,93.0525,93.0189,93.0273,1500.0
2014-09-24 12:55:00,110.86,110.9,110.85,110.9,2000.0,93.0357,93.0693,93.0273,93.0693,2000.0
2014-09-24 13:00:00,110.94,110.96,110.91,110.92,3700.0,93.1028,93.1196,93.0777,93.0861,3700.0
2014-09-24 13:05:00,110.91,110.91,110.87,110.87,5800.0,93.0777,93.0777,93.0441,93.0441,5800.0
2014-09-24 13:10:00,110.93,110.94,110.91,110.93,1000.0,93.0944,93.1028,93.0777,93.0944,1000.0
2014-09-24 13:15:00,110.94,110.96,110.93,110.96,1400.0,93.1028,93.1196,93.0944,93.1196,1400.0
2014-09-24 13:20:00,110.94,110.94,110.92,110.93,3600.0,93.1028,93.1028,93.0861,93.0944,3600.0
2014-09-24 13:25:00,110.93,110.95,110.93,110.94,1100.0,93.0944,93.1112,93.0944,93.1028,1100.0
2014-09-24 13:30:00,111.02,111.02,111.0,111.02,1500.0,93.17,93.17,93.1532,93.17,1500.0
2014-09-24 13:35:00,111.01,111.04,111.01,111.04,2800.0,93.1616,93.1868,93.1616,93.1868,2800.0
2014-09-24 13:40:00,111.08,111.1,111.07,111.09,11700.0,93.2203,93.2371,93.2119,93.2287,11700.0
2014-09-24 13:45:00,111.11,111.11,111.06,111.08,1900.0,93.2455,93.2455,93.2035,93.2203,1900.0
2014-09-24 13:50:00,111.1,111.16,111.1,111.12,900.0,93.2371,93.2875,93.2371,93.2539,900.0
2014-09-24 13:55:00,111.12,111.13,111.1,111.1,2000.0,93.2539,93.2623,93.2371,93.2371,2000.0
2014-09-24 14:00:00,111.08,111.09,111.08,111.09,1300.0,93.2203,93.2287,93.2203,93.2287,1300.0
2014-09-24 14:05:00,111.1,111.11,111.09,111.11,600.0,93.2371,93.2455,93.2287,93.2455,600.0
2014-09-24 14:10:00,111.08,111.09,111.07,111.09,800.0,93.2203,93.2287,93.2119,93.2287,800.0
2014-09-24 14:15:00,111.11,111.13,111.08,111.13,2300.0,93.2455,93.2623,93.2203,93.2623,2300.0
2014-09-24 14:20:00,111.11,111.12,111.09,111.09,6400.0,93.2455,93.2539,93.2287,93.2287,6400.0
2014-09-24 14:25:00,111.11,111.25,111.11,111.25,3400.0,93.2455,93.363,93.2455,93.363,3400.0
2014-09-24 14:30:00,111.23,111.23,111.21,111.23,1900.0,93.3462,93.3462,93.3294,93.3462,1900.0
2014-09-24 14:35:00,111.24,111.25,111.23,111.23,3500.0,93.3546,93.363,93.3462,93.3462,3500.0
2014-09-24 14:40:00,111.27,111.27,111.25,111.25,5200.0,93.3798,93.3798,93.363,93.363,5200.0
2014-09-24 14:45:00,111.26,111.31,111.25,111.29,6100.0,93.3714,93.4134,93.363,93.3966,6100.0
2014-09-24 14:50:00,111.29,111.34,111.29,111.34,400.0,93.3966,93.4385,93.3966,93.4385,400.0
2014-09-24 14:55:00,111.33,111.34,111.33,111.34,900.0,93.4301,93.4385,93.4301,93.4385,900.0
2014-09-24 15:00:00,111.35,111.4,111.33,111.4,3600.0,93.4469,93.4889,93.4301,93.4889,3600.0
2014-09-24 15:05:00,111.42,111.43,111.38,111.38,1800.0,93.5057,93.5141,93.4721,93.4721,1800.0
2014-09-24 15:10:00,111.42,111.42,111.36,111.37,2000.0,93.5057,93.5057,93.4553,93.4637,2000.0
2014-09-24 15:15:00,111.36,111.39,111.36,111.38,1500.0,93.4553,93.4805,93.4553,93.4721,1500.0
2014-09-24 15:20:00,111.4,111.42,111.39,111.42,700.0,93.4889,93.5057,93.4805,93.5057,700.0
2014-09-24 15:25:00,111.39,111.44,111.38,111.38,3400.0,93.4805,93.5224,93.4721,93.4721,3400.0
2014-09-24 15:30:00,111.39,111.42,111.38,111.38,14500.0,93.4805,93.5057,93.4721,93.4721,14500.0
2014-09-24 15:35:00,111.39,111.4,111.38,111.38,12600.0,93.4805,93.4889,93.4721,93.4721,12600.0
2014-09-24 15:40:00,111.39,111.41,111.35,111.37,20200.0,93.4805,93.4973,93.4469,93.4637,20200.0
2014-09-24 15:45:00,111.36,111.36,111.31,111.34,9600.0,93.4553,93.4553,93.4134,93.4385,9600.0
2014-09-24 15:50:00,111.34,111.38,111.32,111.32,18400.0,93.4385,93.4721,93.4217,93.4217,18400.0
2014-09-24 15:55:00,111.32,111.36,111.3,111.36,15300.0,93.4217,93.4553,93.405,93.4553,15300.0
2014-09-25 09:30:00,111.16,111.16,110.9,110.99,7600.0,93.2875,93.2875,93.0693,93.1448,7600.0
2014-09-25 09:35:00,111.03,111.06,110.94,110.94,5400.0,93.1784,93.2035,93.1028,93.1028,5400.0
2014-09-25 09:40:00,110.91,110.92,110.8,110.8,47400.0,93.0777,93.0861,92.9854,92.9854,47400.0
2014-09-25 09:45:00,110.79,110.85,110.63,110.65,16200.0,92.977,93.0273,92.8427,92.8595,16200.0
2014-09-25 09:50:00,110.64,110.64,110.53,110.57,4500.0,92.8511,92.8511,92.7588,92.7923,4500.0
2014-09-25 09:55:00,110.61,110.61,110.45,110.5,8100.0,92.8259,92.8259,92.6916,92.7336,8100.0
2014-09-25 10:00:00,110.47,110.56,110.4,110.4,6200.0,92.7084,92.7839,92.6497,92.6497,6200.0
2014-09-25 10:05:00,110.51,110.55,110.47,110.51,10900.0,92.742,92.7755,92.7084,92.742,10900.0
2014-09-25 10:10:00,110.49,110.49,110.34,110.34,4400.0,92.7252,92.7252,92.5993,92.5993,4400.0
2014-09-25 10:15:00,110.36,110.37,110.28,110.32,11000.0,92.6161,92.6245,92.549,92.5825,11000.0
2014-09-25 10:20:00,110.29,110.29,110.03,110.1,19300.0,92.5573,92.5573,92.3392,92.3979,19300.0
2014-09-25 10:25:00,110.13,110.3,110.13,110.23,8600.0,92.4231,92.5657,92.4231,92.507,8600.0
2014-09-25 10:30:00,110.21,110.22,110.01,110.09,6900.0,92.4902,92.4986,92.3224,92.3895,6900.0
2014-09-25 10:35:00,110.1,110.14,110.02,110.02,12200.0,92.3979,92.4315,92.3308,92.3308,12200.0
2014-09-25 10:40:00,110.0,110.01,109.85,109.89,16200.0,92.314,92.3224,92.1881,92.2217,16200.0
2014-09-25 10:45:00,109.85,109.87,109.78,109.86,12800.0,92.1881,92.2049,92.1293,92.1965,12800.0
2014-09-25 10:50:00,109.86,109.97,109.86,109.87,6200.0,92.1965,92.2888,92.1965,92.2049,6200.0
2014-09-25 10:55:00,109.86,110.04,109.84,110.02,8500.0,92.1965,92.3475,92.1797,92.3308,8500.0
2014-09-25 11:00:00,110.03,110.03,109.92,110.0,9800.0,92.3392,92.3392,92.2468,92.314,9800.0
2014-09-25 11:05:00,109.97,110.05,109.84,110.05,9800.0,92.2888,92.3559,92.1797,92.3559,9800.0
2014-09-25 11:10:00,110.06,110.06,109.93,109.94,8500.0,92.3643,92.3643,92.2552,92.2636,8500.0
2014-09-25 11:15:00,109.93,109.97,109.89,109.91,10200.0,92.2552,92.2888,92.2217,92.2384,10200.0
2014-09-25 11:20:00,109.91,109.98,109.83,109.98,6600.0,92.2384,92.2972,92.1713,92.2972,6600.0
2014-09-25 11:25:00,109.96,110.06,109.95,110.06,2800.0,92.2804,92.3643,92.272,92.3643,2800.0
2014-09-25 11:30:00,110.08,110.08,109.92,109.95,5100.0,92.3811,92.3811,92.2468,92.272,5100.0
2014-09-25 11:35:00,109.98,110.09,109.98,110.09,2300.0,92.2972,92.3895,92.2972,92.3895,2300.0
2014-09-25 11:40:00,110.06,110.06,109.94,109.95,3700.0,92.3643,92.3643,92.2636,92.272,3700.0
2014-09-25 11:45:00,109.98,109.98,109.94,109.94,5000.0,92.2972,92.2972,92.2636,92.2636,5000.0
2014-09-25 11:50:00,109.89,109.96,109.86,109.9,4900.0,92.2217,92.2804,92.1965,92.2301,4900.0
2014-09-25 11:55:00,109.93,109.93,109.89,109.89,900.0,92.2552,92.2552,92.2217,92.2217,900.0
2014-09-25 12:00:00,109.88,109.92,109.88,109.92,8400.0,92.2133,92.2468,92.2133,92.2468,8400.0
2014-09-25 12:05:00,109.9,109.98,109.89,109.89,2400.0,92.2301,92.2972,92.2217,92.2217,2400.0
2014-09-25 12:10:00,109.93,109.94,109.91,109.94,1000.0,92.2552,92.2636,92.2384,92.2636,1000.0
2014-09-25 12:15:00,109.91,109.92,109.88,109.88,1500.0,92.2384,92.2468,92.2133,92.2133,1500.0
2014-09-25 12:20:00,109.82,109.87,109.78,109.87,4500.0,92.1629,92.2049,92.1293,92.2049,4500.0
2014-09-25 12:25:00,109.82,109.82,109.68,109.74,4800.0,92.1629,92.1629,92.0454,92.0958,4800.0
2014-09-25 12:30:00,109.65,109.76,109.65,109.73,3000.0,92.0202,92.1126,92.0202,92.0874,3000.0
2014-09-25 12:35:00,109.73,109.83,109.73,109.83,8400.0,92.0874,92.1713,92.0874,92.1713,8400.0
2014-09-25 12:40:00,109.83,109.83,109.78,109.8,9900.0,92.1713,92.1713,92.1293,92.1461,9900.0
2014-09-25 12:45:00,109.8,109.8,109.72,109.75,13400.0,92.1461,92.1461,92.079,92.1042,13400.0
2014-09-25 12:50:00,109.75,109.76,109.71,109.76,22200.0,92.1042,92.1126,92.0706,92.1126,22200.0
2014-09-25 12:55:00,109.76,109.78,109.74,109.76,19000.0,92.1126,92.1293,92.0958,92.1126,19000.0
2014-09-25 13:00:00,109.76,109.78,109.68,109.68,41300.0,92.1126,92.1293,92.0454,92.0454,41300.0
2014-09-25 13:05:00,109.67,109.81,109.66,109.75,6600.0,92.037,92.1545,92.0286,92.1042,6600.0
2014-09-25 13:10:00,109.79,109.86,109.79,109.84,24100.0,92.1377,92.1965,92.1377,92.1797,24100.0
2014-09-25 13:15:00,109.84,109.92,109.82,109.92,8700.0,92.1797,92.2468,92.1629,92.2468,8700.0
2014-09-25 13:20:00,109.9,109.9,109.82,109.82,4000.0,92.2301,92.2301,92.1629,92.1629,4000.0
2014-09-25 13:25:00,109.83,109.88,109.81,109.88,3600.0,92.1713,92.2133,92.1545,92.2133,3600.0
2014-09-25 13:30:00,109.87,109.88,109.87,109.87,1000.0,92.2049,92.2133,92.2049,92.2049,1000.0
2014-09-25 13:35:00,109.84,109.84,109.81,109.81,1200.0,92.1797,92.1797,92.1545,92.1545,1200.0
2014-09-25 13:40:00,109.8,109.85,109.76,109.85,5300.0,92.1461,92.1881,92.1126,92.1881,5300.0
2014-09-25 13:45:00,109.8,109.8,109.73,109.75,2600.0,92.1461,92.1461,92.0874,92.1042,2600.0
2014-09-25 13:50:00,109.73,109.73,109.58,109.58,3900.0,92.0874,92.0874,91.9615,91.9615,3900.0
2014-09-25 13:55:00,109.6,109.67,109.6,109.64,1100.0,91.9783,92.037,91.9783,92.0119,1100.0
2014-09-25 14:00:00,109.62,109.64,109.6,109.64,1600.0,91.9951,92.0119,91.9783,92.0119,1600.0
2014-09-25 14:05:00,109.69,109.72,109.68,109.68,3500.0,92.0538,92.079,92.0454,92.0454,3500.0
2014-09-25 14:10:00,109.66,109.69,109.65,109.69,2400.0,92.0286,92.0538,92.0202,92.0538,2400.0
2014-09-25 14:15:00,109.71,109.71,109.61,109.69,6000.0,92.0706,92.0706,91.9867,92.0538,6000.0
2014-09-25 14:20:00,109.71,109.75,109.68,109.68,5300.0,92.0706,92.1042,92.0454,92.0454,5300.0
2014-09-25 14:25:00,109.69,109.72,109.67,109.72,500.0,92.0538,92.079,92.037,92.079,500.0
2014-09-25 14:30:00,109.72,109.72,109.72,109.72,600.0,92.079,92.079,92.079,92.079,600.0
2014-09-25 14:35:00,109.72,109.74,109.72,109.74,900.0,92.079,92.0958,92.079,92.0958,900.0
2014-09-25 14:40:00,109.79,109.81,109.77,109.79,3800.0,92.1377,92.1545,92.121,92.1377,3800.0
2014-09-25 14:45:00,109.76,109.9,109.76,109.88,3100.0,92.1126,92.2301,92.1126,92.2133,3100.0
2014-09-25 14:50:00,109.86,109.86,109.85,109.85,600.0,92.1965,92.1965,92.1881,92.1881,600.0
2014-09-25 14:55:00,109.83,109.83,109.76,109.78,31500.0,92.1713,92.1713,92.1126,92.1293,31500.0
2014-09-25 15:00:00,109.79,109.82,109.71,109.76,23600.0,92.1377,92.1629,92.0706,92.1126,23600.0
2014-09-25 15:05:00,109.77,109.79,109.76,109.77,28400.0,92.121,92.1377,92.1126,92.121,28400.0
2014-09-25 15:10:00,109.79,109.79,109.73,109.76,9300.0,92.1377,92.1377,92.0874,92.1126,9300.0
2014-09-25 15:15:00,109.78,109.83,109.76,109.77,6900.0,92.1293,92.1713,92.1126,92.121,6900.0
2014-09-25 15:20:00,109.76,109.76,109.68,109.7,10000.0,92.1126,92.1126,92.0454,92.0622,10000.0
2014-09-25 15:25:00,109.69,109.73,109.65,109.69,10800.0,92.0538,92.0874,92.0202,92.0538,10800.0
2014-09-25 15:30:00,109.69,109.73,109.66,109.73,7300.0,92.0538,92.0874,92.0286,92.0874,7300.0
2014-09-25 15:35:00,109.77,109.88,109.76,109.88,24200.0,92.121,92.2133,92.1126,92.2133,24200.0
2014-09-25 15:40:00,109.89,109.92,109.86,109.92,2300.0,92.2217,92.2468,92.1965,92.2468,2300.0
2014-09-25 15:45:00,109.89,109.89,109.79,109.87,7600.0,92.2217,92.2217,92.1377,92.2049,7600.0
2014-09-25 15:50:00,109.84,109.85,109.8,109.8,2600.0,92.1797,92.1881,92.1461,92.1461,2600.0
2014-09-25 15:55:00,109.79,109.79,109.61,109.61,17400.0,92.1377,92.1377,91.9867,91.9867,17400.0
2014-09-26 09:30:00,109.77,109.88,109.77,109.88,5200.0,92.121,92.2133,92.121,92.2133,5200.0
2014-09-26 09:35:00,109.88,109.92,109.8,109.8,6600.0,92.2133,92.2468,92.1461,92.1461,6600.0
2014-09-26 09:40:00,109.81,109.81,109.74,109.77,3100.0,92.1545,92.1545,92.0958,92.121,3100.0
2014-09-26 09:45:00,109.72,109.79,109.67,109.79,6900.0,92.079,92.1377,92.037,92.1377,6900.0
2014-09-26 09:50:00,109.81,109.85,109.81,109.85,1400.0,92.1545,92.1881,92.1545,92.1881,1400.0
2014-09-26 09:55:00,109.83,109.87,109.7,109.85,4200.0,92.1713,92.2049,92.0622,92.1881,4200.0
2014-09-26 10:00:00,109.91,110.15,109.91,110.15,6300.0,92.2384,92.4399,92.2384,92.4399,6300.0
2014-09-26 10:05:00,110.11,110.11,110.11,110.11,1600.0,92.4063,92.4063,92.4063,92.4063,1600.0
2014-09-26 10:10:00,110.01,110.02,109.91,109.91,6600.0,92.3224,92.3308,92.2384,92.2384,6600.0
2014-09-26 10:15:00,109.94,109.94,109.84,109.91,9700.0,92.2636,92.2636,92.1797,92.2384,9700.0
2014-09-26 10:20:00,109.95,110.0,109.92,109.98,21900.0,92.272,92.314,92.2468,92.2972,21900.0
2014-09-26 10:25:00,109.97,110.09,109.9,109.9,26000.0,92.2888,92.3895,92.2301,92.2301,26000.0
2014-09-26 10:30:00,109.89,110.04,109.85,110.04,23000.0,92.2217,92.3475,92.1881,92.3475,23000.0
2014-09-26 10:35:00,110.03,110.03,109.92,109.92,17900.0,92.3392,92.3392,92.2468,92.2468,17900.0
2014-09-26 10:40:00,109.93,110.0,109.88,109.94,28000.0,92.2552,92.314,92.2133,92.2636,28000.0
2014-09-26 10:45:00,109.96,109.96,109.83,109.88,25400.0,92.2804,92.2804,92.1713,92.2133,25400.0
2014-09-26 10:50:00,109.86,109.92,109.79,109.82,16400.0,92.1965,92.2468,92.1377,92.1629,16400.0
2014-09-26 10:55:00,109.85,109.99,109.84,109.99,15500.0,92.1881,92.3056,92.1797,92.3056,15500.0
2014-09-26 11:00:00,110.0,110.09,110.0,110.02,20600.0,92.314,92.3895,92.314,92.3308,20600.0
2014-09-26 11:05:00,110.03,110.04,109.98,110.02,45000.0,92.3392,92.3475,92.2972,92.3308,45000.0
2014-09-26 11:10:00,110.03,110.04,109.93,109.97,28900.0,92.3392,92.3475,92.2552,92.2888,28900.0
2014-09-26 11:15:00,109.96,109.97,109.91,109.91,4600.0,92.2804,92.2888,92.2384,92.2384,4600.0
2014-09-26 11:20:00,109.9,109.93,109.83,109.88,42800.0,92.2301,92.2552,92.1713,92.2133,42800.0
2014-09-26 11:25:00,109.89,109.92,109.84,109.86,11500.0,92.2217,92.2468,92.1797,92.1965,11500.0
2014-09-26 11:30:00,109.86,109.86,109.8,109.8,8300.0,92.1965,92.1965,92.1461,92.1461,8300.0
2014-09-26 11:35:00,109.82,109.82,109.75,109.81,23300.0,92.1629,92.1629,92.1042,92.1545,23300.0
2014-09-26 11:40:00,109.8,109.81,109.78,109.81,3900.0,92.1461,92.1545,92.1293,92.1545,3900.0
2014-09-26 11:45:00,109.79,109.8,109.72,109.8,2700.0,92.1377,92.1461,92.079,92.1461,2700.0
2014-09-26 11:50:00,109.84,109.84,109.82,109.82,2400.0,92.1797,92.1797,92.1629,92.1629,2400.0
2014-09-26 11:55:00,109.84,109.85,109.82,109.83,2300.0,92.1797,92.1881,92.1629,92.1713,2300.0
2014-09-26 12:00:00,109.85,109.87,109.85,109.87,300.0,92.1881,92.2049,92.1881,92.2049,300.0
2014-09-26 12:05:00,109.85,109.87,109.85,109.87,700.0,92.1881,92.2049,92.1881,92.2049,700.0
2014-09-26 12:10:00,109.87,109.9,109.86,109.9,1000.0,92.2049,92.2301,92.1965,92.2301,1000.0
2014-09-26 12:15:00,109.87,109.95,109.86,109.94,3000.0,92.2049,92.272,92.1965,92.2636,3000.0
2014-09-26 12:20:00,109.98,109.98,109.93,109.93,1000.0,92.2972,92.2972,92.2552,92.2552,1000.0
2014-09-26 12:25:00,109.92,109.96,109.92,109.96,600.0,92.2468,92.2804,92.2468,92.2804,600.0
2014-09-26 12:30:00,109.98,109.98,109.95,109.95,3300.0,92.2972,92.2972,92.272,92.272,3300.0
2014-09-26 12:35:00,109.94,109.95,109.93,109.94,700.0,92.2636,92.272,92.2552,92.2636,700.0
2014-09-26 12:40:00,109.93,109.93,109.93,109.93,200.0,92.2552,92.2552,92.2552,92.2552,200.0
2014-09-26 12:45:00,109.93,109.95,109.92,109.92,3200.0,92.2552,92.272,92.2468,92.2468,3200.0
2014-09-26 12:50:00,109.93,109.93,109.9,109.92,1700.0,92.2552,92.2552,92.2301,92.2468,1700.0
2014-09-26 12:55:00,109.95,109.95,109.9,109.9,400.0,92.272,92.272,92.2301,92.2301,400.0
2014-09-26 13:00:00,109.9,109.9,109.9,109.9,0.0,92.2301,92.2301,92.2301,92.2301,0.0
2014-09-26 13:05:00,109.9,109.9,109.9,109.9,0.0,92.2301,92.2301,92.2301,92.2301,0.0
2014-09-26 13:10:00,109.98,110.0,109.98,109.99,1600.0,92.2972,92.314,92.2972,92.3056,1600.0
2014-09-26 13:15:00,110.0,110.04,110.0,110.04,1900.0,92.314,92.3475,92.314,92.3475,1900.0
2014-09-26 13:20:00,110.04,110.04,110.04,110.04,0.0,92.3475,92.3475,92.3475,92.3475,0.0
2014-09-26 13:25:00,110.06,110.06,110.02,110.02,700.0,92.3643,92.3643,92.3308,92.3308,700.0
2014-09-26 13:30:00,110.05,110.05,110.02,110.02,1100.0,92.3559,92.3559,92.3308,92.3308,1100.0
2014-09-26 13:35:00,110.04,110.04,110.04,110.04,200.0,92.3475,92.3475,92.3475,92.3475,200.0
2014-09-26 13:40:00,110.02,110.03,110.0,110.02,4900.0,92.3308,92.3392,92.314,92.3308,4900.0
2014-09-26 13:45:00,110.01,110.04,110.01,110.03,5700.0,92.3224,92.3475,92.3224,92.3392,5700.0
2014-09-26 13:50:00,110.05,110.09,110.05,110.09,12300.0,92.3559,92.3895,92.3559,92.3895,12300.0
2014-09-26 13:55:00,110.07,110.15,110.05,110.11,14900.0,92.3727,92.4399,92.3559,92.4063,14900.0
2014-09-26 14:00:00,110.18,110.24,110.17,110.24,8800.0,92.465,92.5154,92.4566,92.5154,8800.0
2014-09-26 14:05:00,110.25,110.35,110.24,110.34,7500.0,92.5238,92.6077,92.5154,92.5993,7500.0
2014-09-26 14:10:00,110.36,110.36,110.34,110.35,3700.0,92.6161,92.6161,92.5993,92.6077,3700.0
2014-09-26 14:15:00,110.38,110.48,110.38,110.48,1100.0,92.6329,92.7168,92.6329,92.7168,1100.0
2014-09-26 14:20:00,110.52,110.52,110.5,110.51,900.0,92.7504,92.7504,92.7336,92.742,900.0
2014-09-26 14:25:00,110.51,110.53,110.51,110.51,700.0,92.742,92.7588,92.742,92.742,700.0
2014-09-26 14:30:00,110.51,110.54,110.49,110.52,5800.0,92.742,92.7672,92.7252,92.7504,5800.0
2014-09-26 14:35:00,110.53,110.69,110.53,110.69,13300.0,92.7588,92.893,92.7588,92.893,13300.0
2014-09-26 14:40:00,110.68,110.68,110.65,110.65,1300.0,92.8846,92.8846,92.8595,92.8595,1300.0
2014-09-26 14:45:00,110.66,110.71,110.66,110.71,1200.0,92.8679,92.9098,92.8679,92.9098,1200.0
2014-09-26 14:50:00,110.7,110.7,110.6,110.6,5500.0,92.9014,92.9014,92.8175,92.8175,5500.0
2014-09-26 14:55:00,110.59,110.59,110.56,110.57,1600.0,92.8091,92.8091,92.7839,92.7923,1600.0
2014-09-26 15:00:00,110.58,110.59,110.57,110.59,300.0,92.8007,92.8091,92.7923,92.8091,300.0
2014-09-26 15:05:00,110.62,110.65,110.61,110.65,1100.0,92.8343,92.8595,92.8259,92.8595,1100.0
2014-09-26 15:10:00,110.66,110.66,110.64,110.64,1400.0,92.8679,92.8679,92.8511,92.8511,1400.0
2014-09-26 15:15:00,110.58,110.58,110.51,110.51,9400.0,92.8007,92.8007,92.742,92.742,9400.0
2014-09-26 15:20:00,110.54,110.58,110.51,110.53,10700.0,92.7672,92.8007,92.742,92.7588,10700.0
2014-09-26 15:25:00,110.55,110.56,110.52,110.55,4900.0,92.7755,92.7839,92.7504,92.7755,4900.0
2014-09-26 15:30:00,110.58,110.6,110.48,110.48,9800.0,92.8007,92.8175,92.7168,92.7168,9800.0
2014-09-26 15:35:00,110.5,110.51,110.5,110.51,1500.0,92.7336,92.742,92.7336,92.742,1500.0
2014-09-26 15:40:00,110.52,110.52,110.48,110.48,4600.0,92.7504,92.7504,92.7168,92.7168,4600.0
2014-09-26 15:45:00,110.48,110.49,110.42,110.42,9700.0,92.7168,92.7252,92.6664,92.6664,9700.0
2014-09-26 15:50:00,110.46,110.56,110.46,110.5,21800.0,92.7,92.7839,92.7,92.7336,21800.0
2014-09-26 15:55:00,110.5,110.57,110.49,110.49,19000.0,92.7336,92.7923,92.7252,92.7252,19000.0
2014-09-29 09:30:00,109.55,109.55,109.45,109.52,5600.0,91.9363,91.9363,91.8524,91.9112,5600.0
2014-09-29 09:35:00,109.6,109.68,109.6,109.6,7200.0,91.9783,92.0454,91.9783,91.9783,7200.0
2014-09-29 09:40:00,109.6,109.69,109.55,109.69,10700.0,91.9783,92.0538,91.9363,92.0538,10700.0
2014-09-29 09:45:00,109.72,109.79,109.6,109.6,9400.0,92.079,92.1377,91.9783,91.9783,9400.0
2014-09-29 09:50:00,109.61,109.66,109.58,109.66,4100.0,91.9867,92.0286,91.9615,92.0286,4100.0
2014-09-29 09:55:00,109.62,109.77,109.62,109.77,4800.0,91.9951,92.121,91.9951,92.121,4800.0
2014-09-29 10:00:00,109.69,109.79,109.67,109.77,5000.0,92.0538,92.1377,92.037,92.121,5000.0
2014-09-29 10:05:00,109.77,109.84,109.74,109.74,9700.0,92.121,92.1797,92.0958,92.0958,9700.0
2014-09-29 10:10:00,109.79,109.83,109.79,109.8,6700.0,92.1377,92.1713,92.1377,92.1461,6700.0
2014-09-29 10:15:00,109.8,109.97,109.8,109.97,3900.0,92.1461,92.2888,92.1461,92.2888,3900.0
2014-09-29 10:20:00,110.02,110.08,110.0,110.03,8400.0,92.3308,92.3811,92.314,92.3392,8400.0
2014-09-29 10:25:00,110.03,110.03,109.99,109.99,1800.0,92.3392,92.3392,92.3056,92.3056,1800.0
2014-09-29 10:30:00,109.98,110.08,109.95,110.08,8000.0,92.2972,92.3811,92.272,92.3811,8000.0
2014-09-29 10:35:00,110.06,110.06,110.03,110.06,4500.0,92.3643,92.3643,92.3392,92.3643,4500.0
2014-09-29 10:40:00,110.11,110.21,110.11,110.18,13200.0,92.4063,92.4902,92.4063,92.465,13200.0
2014-09-29 10:45:00,110.18,110.2,110.09,110.09,3100.0,92.465,92.4818,92.3895,92.3895,3100.0
2014-09-29 10:50:00,110.09,110.15,110.09,110.14,3700.0,92.3895,92.4399,92.3895,92.4315,3700.0
2014-09-29 10:55:00,110.11,110.11,110.07,110.1,1500.0,92.4063,92.4063,92.3727,92.3979,1500.0
2014-09-29 11:00:00,110.08,110.08,110.03,110.07,3700.0,92.3811,92.3811,92.3392,92.3727,3700.0
2014-09-29 11:05:00,110.08,110.17,110.08,110.12,4500.0,92.3811,92.4566,92.3811,92.4147,4500.0
2014-09-29 11:10:00,110.16,110.33,110.15,110.31,9500.0,92.4483,92.5909,92.4399,92.5741,9500.0
2014-09-29 11:15:00,110.35,110.4,110.35,110.36,400.0,92.6077,92.6497,92.6077,92.6161,400.0
2014-09-29 11:20:00,110.38,110.38,110.31,110.31,2300.0,92.6329,92.6329,92.5741,92.5741,2300.0
2014-09-29 11:25:00,110.28,110.28,110.28,110.28,500.0,92.549,92.549,92.549,92.549,500.0
2014-09-29 11:30:00,110.29,110.29,110.23,110.23,300.0,92.5573,92.5573,92.507,92.507,300.0
2014-09-29 11:35:00,110.24,110.27,110.23,110.24,4500.0,92.5154,92.5406,92.507,92.5154,4500.0
2014-09-29 11:40:00,110.23,110.25,110.21,110.24,2800.0,92.507,92.5238,92.4902,92.5154,2800.0
2014-09-29 11:45:00,110.25,110.27,110.23,110.26,1900.0,92.5238,92.5406,92.507,92.5322,1900.0
2014-09-29 11:50:00,110.29,110.32,110.27,110.29,2800.0,92.5573,92.5825,92.5406,92.5573,2800.0
2014-09-29 11:55:00,110.31,110.35,110.31,110.35,600.0,92.5741,92.6077,92.5741,92.6077,600.0
2014-09-29 12:00:00,110.36,110.36,110.26,110.26,1000.0,92.6161,92.6161,92.5322,92.5322,1000.0
2014-09-29 12:05:00,110.28,110.28,110.23,110.25,2300.0,92.549,92.549,92.507,92.5238,2300.0
2014-09-29 12:10:00,110.25,110.25,110.11,110.11,2600.0,92.5238,92.5238,92.4063,92.4063,2600.0
2014-09-29 12:15:00,110.12,110.14,110.12,110.14,400.0,92.4147,92.4315,92.4147,92.4315,400.0
2014-09-29 12:20:00,110.15,110.16,110.09,110.09,13000.0,92.4399,92.4483,92.3895,92.3895,13000.0
2014-09-29 12:25:00,110.07,110.09,110.05,110.05,1000.0,92.3727,92.3895,92.3559,92.3559,1000.0
2014-09-29 12:30:00,110.06,110.06,110.01,110.01,1200.0,92.3643,92.3643,92.3224,92.3224,1200.0
2014-09-29 12:35:00,110.0,110.01,109.97,109.98,6800.0,92.314,92.3224,92.2888,92.2972,6800.0
2014-09-29 12:40:00,109.98,110.04,109.98,110.04,600.0,92.2972,92.3475,92.2972,92.3475,600.0
2014-09-29 12:45:00,110.05,110.05,109.99,110.04,1300.0,92.3559,92.3559,92.3056,92.3475,1300.0
2014-09-29 12:50:00,110.05,110.16,110.04,110.13,18000.0,92.3559,92.4483,92.3475,92.4231,18000.0
2014-09-29 12:55:00,110.14,110.15,110.12,110.12,1100.0,92.4315,92.4399,92.4147,92.4147,1100.0
2014-09-29 13:00:00,110.11,110.13,110.1,110.1,800.0,92.4063,92.4231,92.3979,92.3979,800.0
2014-09-29 13:05:00,110.06,110.07,110.01,110.07,1800.0,92.3643,92.3727,92.3224,92.3727,1800.0
2014-09-29 13:10:00,110.07,110.09,110.05,110.05,500.0,92.3727,92.3895,92.3559,92.3559,500.0
2014-09-29 13:15:00,110.05,110.19,110.05,110.17,800.0,92.3559,92.4734,92.3559,92.4566,800.0
2014-09-29 13:20:00,110.21,110.21,110.12,110.12,500.0,92.4902,92.4902,92.4147,92.4147,500.0
2014-09-29 13:25:00,110.14,110.22,110.13,110.21,2100.0,92.4315,92.4986,92.4231,92.4902,2100.0
2014-09-29 13:30:00,110.2,110.28,110.2,110.27,600.0,92.4818,92.549,92.4818,92.5406,600.0
2014-09-29 13:35:00,110.25,110.25,110.18,110.2,2000.0,92.5238,92.5238,92.465,92.4818,2000.0
2014-09-29 13:40:00,110.08,110.1,110.08,110.1,2500.0,92.3811,92.3979,92.3811,92.3979,2500.0
2014-09-29 13:45:00,110.12,110.12,110.07,110.09,2700.0,92.4147,92.4147,92.3727,92.3895,2700.0
2014-09-29 13:50:00,110.16,110.18,110.15,110.18,800.0,92.4483,92.465,92.4399,92.465,800.0
2014-09-29 13:55:00,110.17,110.17,110.16,110.16,300.0,92.4566,92.4566,92.4483,92.4483,300.0
2014-09-29 14:00:00,110.15,110.2,110.15,110.2,4500.0,92.4399,92.4818,92.4399,92.4818,4500.0
2014-09-29 14:05:00,110.21,110.21,110.08,110.08,1400.0,92.4902,92.4902,92.3811,92.3811,1400.0
2014-09-29 14:10:00,110.13,110.13,110.05,110.05,800.0,92.4231,92.4231,92.3559,92.3559,800.0
2014-09-29 14:15:00,110.04,110.05,110.01,110.01,1300.0,92.3475,92.3559,92.3224,92.3224,1300.0
2014-09-29 14:20:00,109.93,109.95,109.9,109.93,4000.0,92.2552,92.272,92.2301,92.2552,4000.0
2014-09-29 14:25:00,109.85,109.96,109.85,109.93,22900.0,92.1881,92.2804,92.1881,92.2552,22900.0
2014-09-29 14:30:00,109.92,109.92,109.9,109.9,600.0,92.2468,92.2468,92.2301,92.2301,600.0
2014-09-29 14:35:00,110.0,110.03,109.97,109.97,2600.0,92.314,92.3392,92.2888,92.2888,2600.0
2014-09-29 14:40:00,110.0,110.01,109.94,109.94,800.0,92.314,92.3224,92.2636,92.2636,800.0
2014-09-29 14:45:00,109.97,110.01,109.97,110.01,800.0,92.2888,92.3224,92.2888,92.3224,800.0
2014-09-29 14:50:00,110.03,110.03,109.99,110.01,700.0,92.3392,92.3392,92.3056,92.3224,700.0
2014-09-29 14:55:00,109.98,110.16,109.98,110.15,8400.0,92.2972,92.4483,92.2972,92.4399,8400.0
2014-09-29 15:00:00,110.16,110.18,110.14,110.17,1200.0,92.4483,92.465,92.4315,92.4566,1200.0
2014-09-29 15:05:00,110.18,110.21,110.13,110.13,6400.0,92.465,92.4902,92.4231,92.4231,6400.0
2014-09-29 15:10:00,110.15,110.29,110.13,110.29,4800.0,92.4399,92.5573,92.4231,92.5573,4800.0
2014-09-29 15:15:00,110.28,110.33,110.24,110.33,1500.0,92.549,92.5909,92.5154,92.5909,1500.0
2014-09-29 15:20:00,110.36,110.42,110.33,110.41,6200.0,92.6161,92.6664,92.5909,92.6581,6200.0
2014-09-29 15:25:00,110.42,110.44,110.42,110.42,1000.0,92.6664,92.6832,92.6664,92.6664,1000.0
2014-09-29 15:30:00,110.37,110.38,110.34,110.37,7400.0,92.6245,92.6329,92.5993,92.6245,7400.0
2014-09-29 15:35:00,110.4,110.41,110.35,110.4,12400.0,92.6497,92.6581,92.6077,92.6497,12400.0
2014-09-29 15:40:00,110.4,110.4,110.2,110.21,11100.0,92.6497,92.6497,92.4818,92.4902,11100.0
2014-09-29 15:45:00,110.24,110.33,110.24,110.32,24400.0,92.5154,92.5909,92.5154,92.5825,24400.0
2014-09-29 15:50:00,110.31,110.32,110.24,110.26,10100.0,92.5741,92.5825,92.5154,92.5322,10100.0
2014-09-29 15:55:00,110.28,110.31,110.24,110.27,23700.0,92.549,92.5741,92.5154,92.5406,23700.0
2014-09-30 09:30:00,110.43,110.5,110.3,110.32,6900.0,92.6748,92.7336,92.5657,92.5825,6900.0
2014-09-30 09:35:00,110.34,110.34,110.21,110.23,4000.0,92.5993,92.5993,92.4902,92.507,4000.0
2014-09-30 09:40:00,110.13,110.13,110.03,110.03,5900.0,92.4231,92.4231,92.3392,92.3392,5900.0
2014-09-30 09:45:00,110.05,110.16,110.03,110.03,6000.0,92.3559,92.4483,92.3392,92.3392,6000.0
2014-09-30 09:50:00,110.0,110.04,109.89,110.04,15600.0,92.314,92.3475,92.2217,92.3475,15600.0
2014-09-30 09:55:00,110.06,110.06,109.99,110.05,23700.0,92.3643,92.3643,92.3056,92.3559,23700.0
2014-09-30 10:00:00,110.04,110.04,109.81,109.84,25800.0,92.3475,92.3475,92.1545,92.1797,25800.0
2014-09-30 10:05:00,109.81,110.0,109.8,109.97,18600.0,92.1545,92.314,92.1461,92.2888,18600.0
2014-09-30 10:10:00,109.98,110.12,109.96,110.11,11900.0,92.2972,92.4147,92.2804,92.4063,11900.0
2014-09-30 10:15:00,110.12,110.23,110.09,110.17,5500.0,92.4147,92.507,92.3895,92.4566,5500.0
2014-09-30 10:20:00,110.16,110.2,110.06,110.07,14000.0,92.4483,92.4818,92.3643,92.3727,14000.0
2014-09-30 10:25:00,110.08,110.12,110.06,110.06,13100.0,92.3811,92.4147,92.3643,92.3643,13100.0
2014-09-30 10:30:00,110.07,110.2,110.07,110.19,15100.0,92.3727,92.4818,92.3727,92.4734,15100.0
2014-09-30 10:35:00,110.19,110.28,110.14,110.27,14300.0,92.4734,92.549,92.4315,92.5406,14300.0
2014-09-30 10:40:00,110.29,110.38,110.25,110.38,14200.0,92.5573,92.6329,92.5238,92.6329,14200.0
2014-09-30 10:45:00,110.37,110.5,110.37,110.45,7300.0,92.6245,92.7336,92.6245,92.6916,7300.0
2014-09-30 10:50:00,110.46,110.46,110.4,110.42,3300.0,92.7,92.7,92.6497,92.6664,3300.0
2014-09-30 10:55:00,110.42,110.46,110.37,110.44,17200.0,92.6664,92.7,92.6245,92.6832,17200.0
2014-09-30 11:00:00,110.43,110.44,110.41,110.42,12400.0,92.6748,92.6832,92.6581,92.6664,12400.0
2014-09-30 11:05:00,110.43,110.59,110.42,110.58,28200.0,92.6748,92.8091,92.6664,92.8007,28200.0
2014-09-30 11:10:00,110.54,110.54,110.51,110.51,12200.0,92.7672,92.7672,92.742,92.742,12200.0
2014-09-30 11:15:00,110.51,110.56,110.48,110.51,8700.0,92.742,92.7839,92.7168,92.742,8700.0
2014-09-30 11:20:00,110.51,110.56,110.46,110.56,3400.0,92.742,92.7839,92.7,92.7839,3400.0
2014-09-30 11:25:00,110.57,110.64,110.56,110.64,2800.0,92.7923,92.8511,92.7839,92.8511,2800.0
2014-09-30 11:30:00,110.62,110.62,110.55,110.56,3800.0,92.8343,92.8343,92.7755,92.7839,3800.0
2014-09-30 11:35:00,110.58,110.58,110.51,110.51,9500.0,92.8007,92.8007,92.742,92.742,9500.0
2014-09-30 11:40:00,110.51,110.51,110.4,110.41,14200.0,92.742,92.742,92.6497,92.6581,14200.0
2014-09-30 11:45:00,110.4,110.42,110.34,110.35,9400.0,92.6497,92.6664,92.5993,92.6077,9400.0
2014-09-30 11:50:00,110.36,110.41,110.36,110.39,6200.0,92.6161,92.6581,92.6161,92.6413,6200.0
2014-09-30 11:55:00,110.4,110.41,110.35,110.39,4000.0,92.6497,92.6581,92.6077,92.6413,4000.0
2014-09-30 12:00:00,110.38,110.39,110.32,110.36,9700.0,92.6329,92.6413,92.5825,92.6161,9700.0
2014-09-30 12:05:00,110.37,110.37,110.34,110.35,2700.0,92.6245,92.6245,92.5993,92.6077,2700.0
2014-09-30 12:10:00,110.35,110.4,110.33,110.4,6800.0,92.6077,92.6497,92.5909,92.6497,6800.0
2014-09-30 12:15:00,110.42,110.42,110.33,110.37,7900.0,92.6664,92.6664,92.5909,92.6245,7900.0
2014-09-30 12:20:00,110.38,110.38,110.2,110.2,6100.0,92.6329,92.6329,92.4818,92.4818,6100.0
2014-09-30 12:25:00,110.21,110.22,110.13,110.17,8500.0,92.4902,92.4986,92.4231,92.4566,8500.0
2014-09-30 12:30:00,110.15,110.21,110.13,110.18,16100.0,92.4399,92.4902,92.4231,92.465,16100.0
2014-09-30 12:35:00,110.17,110.17,109.97,109.97,8000.0,92.4566,92.4566,92.2888,92.2888,8000.0
2014-09-30 12:40:00,109.97,110.04,109.95,110.04,3200.0,92.2888,92.3475,92.272,92.3475,3200.0
2014-09-30 12:45:00,110.04,110.12,110.04,110.1,4000.0,92.3475,92.4147,92.3475,92.3979,4000.0
2014-09-30 12:50:00,110.1,110.15,110.1,110.14,5100.0,92.3979,92.4399,92.3979,92.4315,5100.0
2014-09-30 12:55:00,110.15,110.16,110.06,110.06,8100.0,92.4399,92.4483,92.3643,92.3643,8100.0
2014-09-30 13:00:00,110.06,110.16,110.06,110.14,7400.0,92.3643,92.4483,92.3643,92.4315,7400.0
2014-09-30 13:05:00,110.15,110.26,110.14,110.14,10700.0,92.4399,92.5322,92.4315,92.4315,10700.0
2014-09-30 13:10:00,110.14,110.18,110.13,110.16,9100.0,92.4315,92.465,92.4231,92.4483,9100.0
2014-09-30 13:15:00,110.16,110.22,110.15,110.15,8300.0,92.4483,92.4986,92.4399,92.4399,8300.0
2014-09-30 13:20:00,110.14,110.14,110.07,110.08,3300.0,92.4315,92.4315,92.3727,92.3811,3300.0
2014-09-30 13:25:00,110.08,110.11,109.98,110.0,6300.0,92.3811,92.4063,92.2972,92.314,6300.0
2014-09-30 13:30:00,109.99,110.02,109.94,109.94,13600.0,92.3056,92.3308,92.2636,92.2636,13600.0
2014-09-30 13:35:00,109.93,110.0,109.93,109.98,8000.0,92.2552,92.314,92.2552,92.2972,8000.0
2014-09-30 13:40:00,109.98,109.98,109.83,109.84,25700.0,92.2972,92.2972,92.1713,92.1797,25700.0
2014-09-30 13:45:00,109.84,109.84,109.72,109.75,14300.0,92.1797,92.1797,92.079,92.1042,14300.0
2014-09-30 13:50:00,109.74,109.79,109.72,109.79,10200.0,92.0958,92.1377,92.079,92.1377,10200.0
2014-09-30 13:55:00,109.8,109.84,109.8,109.84,2300.0,92.1461,92.1797,92.1461,92.1797,2300.0
2014-09-30 14:00:00,109.85,109.91,109.8,109.9,6600.0,92.1881,92.2384,92.1461,92.2301,6600.0
2014-09-30 14:05:00,109.9,109.94,109.86,109.9,2800.0,92.2301,92.2636,92.1965,92.2301,2800.0
2014-09-30 14:10:00,109.91,109.93,109.89,109.89,3000.0,92.2384,92.2552,92.2217,92.2217,3000.0
2014-09-30 14:15:00,109.9,109.9,109.83,109.83,1500.0,92.2301,92.2301,92.1713,92.1713,1500.0
2014-09-30 14:20:00,109.81,109.82,109.75,109.75,4500.0,92.1545,92.1629,92.1042,92.1042,4500.0
2014-09-30 14:25:00,109.76,109.92,109.73,109.92,3400.0,92.1126,92.2468,92.0874,92.2468,3400.0
2014-09-30 14:30:00,109.93,110.01,109.91,109.97,1600.0,92.2552,92.3224,92.2384,92.2888,1600.0
2014-09-30 14:35:00,109.94,109.97,109.91,109.94,3700.0,92.2636,92.2888,92.2384,92.2636,3700.0
2014-09-30 14:40:00,109.89,109.95,109.89,109.92,5000.0,92.2217,92.272,92.2217,92.2468,5000.0
2014-09-30 14:45:00,109.94,110.02,109.94,110.01,2300.0,92.2636,92.3308,92.2636,92.3224,2300.0
2014-09-30 14:50:00,110.01,110.02,109.99,109.99,3100.0,92.3224,92.3308,92.3056,92.3056,3100.0
2014-09-30 14:55:00,110.0,110.04,109.97,109.97,2300.0,92.314,92.3475,92.2888,92.2888,2300.0
2014-09-30 15:00:00,109.97,109.97,109.87,109.88,4500.0,92.2888,92.2888,92.2049,92.2133,4500.0
2014-09-30 15:05:00,109.88,109.91,109.88,109.91,400.0,92.2133,92.2384,92.2133,92.2384,400.0
2014-09-30 15:10:00,109.94,109.94,109.9,109.9,600.0,92.2636,92.2636,92.2301,92.2301,600.0
2014-09-30 15:15:00,109.96,110.01,109.93,110.01,1700.0,92.2804,92.3224,92.2552,92.3224,1700.0
2014-09-30 15:20:00,110.07,110.13,110.07,110.12,2600.0,92.3727,92.4231,92.3727,92.4147,2600.0
2014-09-30 15:25:00,110.12,110.12,110.06,110.07,4600.0,92.4147,92.4147,92.3643,92.3727,4600.0
2014-09-30 15:30:00,110.11,110.11,110.03,110.09,800.0,92.4063,92.4063,92.3392,92.3895,800.0
2014-09-30 15:35:00,110.12,110.21,110.12,110.15,6400.0,92.4147,92.4902,92.4147,92.4399,6400.0
2014-09-30 15:40:00,110.12,110.17,110.11,110.12,14700.0,92.4147,92.4566,92.4063,92.4147,14700.0
2014-09-30 15:45:00,110.11,110.15,110.05,110.09,26600.0,92.4063,92.4399,92.3559,92.3895,26600.0
2014-09-30 15:50:00,110.09,110.13,110.05,110.12,15900.0,92.3895,92.4231,92.3559,92.4147,15900.0
2014-09-30 15:55:00,110.12,110.12,109.89,109.9,58500.0,92.4147,92.4147,92.2217,92.2301,58500.0
2014-10-01 09:30:00,109.85,109.85,109.56,109.59,53200.0,92.1881,92.1881,91.9447,91.9699,53200.0
2014-10-01 09:35:00,109.58,109.58,109.22,109.23,32200.0,91.9615,91.9615,91.6594,91.6678,32200.0
2014-10-01 09:40:00,109.2,109.29,109.2,109.28,8000.0,91.6426,91.7181,91.6426,91.7097,8000.0
2014-10-01 09:45:00,109.19,109.25,109.08,109.11,20900.0,91.6342,91.6846,91.5419,91.5671,20900.0
2014-10-01 09:50:00,109.1,109.19,109.01,109.19,14400.0,91.5587,91.6342,91.4832,91.6342,14400.0
2014-10-01 09:55:00,109.2,109.24,109.15,109.21,6200.0,91.6426,91.6762,91.6006,91.651,6200.0
2014-10-01 10:00:00,109.14,109.21,108.96,108.96,40800.0,91.5922,91.651,91.4412,91.4412,40800.0
2014-10-01 10:05:00,108.94,109.0,108.86,108.97,33100.0,91.4244,91.4748,91.3573,91.4496,33100.0
2014-10-01 10:10:00,108.97,109.04,108.9,109.0,22300.0,91.4496,91.5083,91.3908,91.4748,22300.0
2014-10-01 10:15:00,109.01,109.16,109.01,109.14,13300.0,91.4832,91.609,91.4832,91.5922,13300.0
2014-10-01 10:20:00,109.16,109.2,109.14,109.18,5700.0,91.609,91.6426,91.5922,91.6258,5700.0
2014-10-01 10:25:00,109.17,109.19,109.14,109.16,7900.0,91.6174,91.6342,91.5922,91.609,7900.0
2014-10-01 10:30:00,109.15,109.15,109.03,109.06,14200.0,91.6006,91.6006,91.4999,91.5251,14200.0
2014-10-01 10:35:00,109.06,109.06,108.89,108.95,8300.0,91.5251,91.5251,91.3824,91.4328,8300.0
2014-10-01 10:40:00,108.94,109.07,108.94,109.05,10500.0,91.4244,91.5335,91.4244,91.5167,10500.0
2014-10-01 10:45:00,109.05,109.17,109.0,109.11,19700.0,91.5167,91.6174,91.4748,91.5671,19700.0
2014-10-01 10:50:00,109.12,109.22,109.12,109.15,11700.0,91.5755,91.6594,91.5755,91.6006,11700.0
2014-10-01 10:55:00,109.15,109.3,109.12,109.28,12700.0,91.6006,91.7265,91.5755,91.7097,12700.0
2014-10-01 11:00:00,109.29,109.37,109.26,109.37,7300.0,91.7181,91.7853,91.693,91.7853,7300.0
2014-10-01 11:05:00,109.38,109.45,109.36,109.37,6100.0,91.7937,91.8524,91.7769,91.7853,6100.0
2014-10-01 11:10:00,109.38,109.39,109.29,109.3,6700.0,91.7937,91.8021,91.7181,91.7265,6700.0
2014-10-01 11:15:00,109.3,109.38,109.27,109.36,3200.0,91.7265,91.7937,91.7013,91.7769,3200.0
2014-10-01 11:20:00,109.36,109.38,109.3,109.31,9100.0,91.7769,91.7937,91.7265,91.7349,9100.0
2014-10-01 11:25:00,109.32,109.33,109.14,109.2,9300.0,91.7433,91.7517,91.5922,91.6426,9300.0
2014-10-01 11:30:00,109.18,109.21,109.09,109.13,5900.0,91.6258,91.651,91.5503,91.5839,5900.0
2014-10-01 11:35:00,109.13,109.22,109.13,109.2,5700.0,91.5839,91.6594,91.5839,91.6426,5700.0
2014-10-01 11:40:00,109.19,109.22,109.14,109.22,5200.0,91.6342,91.6594,91.5922,91.6594,5200.0
2014-10-01 11:45:00,109.18,109.18,109.02,109.04,12100.0,91.6258,91.6258,91.4915,91.5083,12100.0
2014-10-01 11:50:00,109.04,109.14,109.04,109.14,7100.0,91.5083,91.5922,91.5083,91.5922,7100.0
2014-10-01 11:55:00,109.15,109.17,109.13,109.14,2600.0,91.6006,91.6174,91.5839,91.5922,2600.0
2014-10-01 12:00:00,109.12,109.12,109.05,109.05,4800.0,91.5755,91.5755,91.5167,91.5167,4800.0
2014-10-01 12:05:00,109.07,109.15,108.99,109.15,13500.0,91.5335,91.6006,91.4664,91.6006,13500.0
2014-10-01 12:10:00,109.12,109.12,108.97,108.99,8500.0,91.5755,91.5755,91.4496,91.4664,8500.0
2014-10-01 12:15:00,108.98,109.04,108.96,109.04,4600.0,91.458,91.5083,91.4412,91.5083,4600.0
2014-10-01 12:20:00,109.02,109.06,108.99,109.06,2300.0,91.4915,91.5251,91.4664,91.5251,2300.0
2014-10-01 12:25:00,109.07,109.15,108.98,109.11,8700.0,91.5335,91.6006,91.458,91.5671,8700.0
2014-10-01 12:30:00,109.11,109.11,108.97,108.98,2800.0,91.5671,91.5671,91.4496,91.458,2800.0
2014-10-01 12:35:00,108.96,108.98,108.96,108.97,800.0,91.4412,91.458,91.4412,91.4496,800.0
2014-10-01 12:40:00,108.94,108.94,108.9,108.93,3400.0,91.4244,91.4244,91.3908,91.416,3400.0
2014-10-01 12:45:00,108.87,108.89,108.78,108.78,16900.0,91.3657,91.3824,91.2901,91.2901,16900.0
2014-10-01 12:50:00,108.77,108.86,108.77,108.86,4600.0,91.2817,91.3573,91.2817,91.3573,4600.0
2014-10-01 12:55:00,108.84,108.86,108.78,108.8,6400.0,91.3405,91.3573,91.2901,91.3069,6400.0
2014-10-01 13:00:00,108.78,108.86,108.76,108.83,9800.0,91.2901,91.3573,91.2733,91.3321,9800.0
2014-10-01 13:05:00,108.81,108.82,108.68,108.69,23700.0,91.3153,91.3237,91.2062,91.2146,23700.0
2014-10-01 13:10:00,108.69,108.8,108.69,108.71,13100.0,91.2146,91.3069,91.2146,91.2314,13100.0
2014-10-01 13:15:00,108.71,108.74,108.65,108.69,22700.0,91.2314,91.2566,91.181,91.2146,22700.0
2014-10-01 13:20:00,108.69,108.69,108.63,108.67,16700.0,91.2146,91.2146,91.1642,91.1978,16700.0
2014-10-01 13:25:00,108.68,108.74,108.67,108.73,8900.0,91.2062,91.2566,91.1978,91.2482,8900.0
2014-10-01 13:30:00,108.73,108.73,108.59,108.61,13300.0,91.2482,91.2482,91.1307,91.1475,13300.0
2014-10-01 13:35:00,108.6,108.61,108.5,108.53,27600.0,91.1391,91.1475,91.0551,91.0803,27600.0
2014-10-01 13:40:00,108.52,108.52,108.42,108.46,12500.0,91.0719,91.0719,90.988,91.0216,12500.0
2014-10-01 13:45:00,108.45,108.54,108.42,108.48,56000.0,91.0132,91.0887,90.988,91.0384,56000.0
2014-10-01 13:50:00,108.48,108.54,108.43,108.47,7200.0,91.0384,91.0887,90.9964,91.03,7200.0
2014-10-01 13:55:00,108.45,108.45,108.36,108.4,16300.0,91.0132,91.0132,90.9377,90.9712,16300.0
2014-10-01 14:00:00,108.4,108.46,108.37,108.44,9300.0,90.9712,91.0216,90.9461,91.0048,9300.0
2014-10-01 14:05:00,108.44,108.56,108.44,108.54,24400.0,91.0048,91.1055,91.0048,91.0887,24400.0
2014-10-01 14:10:00,108.54,108.59,108.53,108.53,8700.0,91.0887,91.1307,91.0803,91.0803,8700.0
2014-10-01 14:15:00,108.53,108.59,108.49,108.59,14100.0,91.0803,91.1307,91.0468,91.1307,14100.0
2014-10-01 14:20:00,108.58,108.62,108.5,108.62,17600.0,91.1223,91.1559,91.0551,91.1559,17600.0
2014-10-01 14:25:00,108.62,108.66,108.58,108.59,17700.0,91.1559,91.1894,91.1223,91.1307,17700.0
2014-10-01 14:30:00,108.62,108.64,108.52,108.54,6600.0,91.1559,91.1726,91.0719,91.0887,6600.0
2014-10-01 14:35:00,108.56,108.62,108.56,108.61,3800.0,91.1055,91.1559,91.1055,91.1475,3800.0
2014-10-01 14:40:00,108.61,108.63,108.54,108.57,11000.0,91.1475,91.1642,91.0887,91.1139,11000.0
2014-10-01 14:45:00,108.58,108.58,108.54,108.55,5100.0,91.1223,91.1223,91.0887,91.0971,5100.0
2014-10-01 14:50:00,108.55,108.55,108.45,108.48,12200.0,91.0971,91.0971,91.0132,91.0384,12200.0
2014-10-01 14:55:00,108.47,108.47,108.33,108.33,17200.0,91.03,91.03,90.9125,90.9125,17200.0
2014-10-01 15:00:00,108.34,108.38,108.27,108.34,16300.0,90.9209,90.9544,90.8621,90.9209,16300.0
2014-10-01 15:05:00,108.26,108.32,108.19,108.19,15500.0,90.8537,90.9041,90.795,90.795,15500.0
2014-10-01 15:10:00,108.21,108.3,108.17,108.28,10100.0,90.8118,90.8873,90.7782,90.8705,10100.0
2014-10-01 15:15:00,108.29,108.39,108.29,108.37,3800.0,90.8789,90.9628,90.8789,90.9461,3800.0
2014-10-01 15:20:00,108.35,108.35,108.23,108.23,16300.0,90.9293,90.9293,90.8286,90.8286,16300.0
2014-10-01 15:25:00,108.23,108.42,108.23,108.39,16100.0,90.8286,90.988,90.8286,90.9628,16100.0
2014-10-01 15:30:00,108.43,108.52,108.43,108.45,5700.0,90.9964,91.0719,90.9964,91.0132,5700.0
2014-10-01 15:35:00,108.43,108.49,108.36,108.49,10600.0,90.9964,91.0468,90.9377,91.0468,10600.0
2014-10-01 15:40:00,108.5,108.58,108.49,108.53,11200.0,91.0551,91.1223,91.0468,91.0803,11200.0
2014-10-01 15:45:00,108.57,108.69,108.56,108.63,7300.0,91.1139,91.2146,91.1055,91.1642,7300.0
2014-10-01 15:50:00,108.63,108.63,108.53,108.55,13800.0,91.1642,91.1642,91.0803,91.0971,13800.0
2014-10-01 15:55:00,108.55,108.63,108.43,108.44,204100.0,91.0971,91.1642,90.9964,91.0048,204100.0
2014-10-02 09:30:00,108.39,108.48,108.34,108.48,6700.0,90.9628,91.0384,90.9209,91.0384,6700.0
2014-10-02 09:35:00,108.5,108.59,108.5,108.55,3300.0,91.0551,91.1307,91.0551,91.0971,3300.0
2014-10-02 09:40:00,108.46,108.57,108.46,108.52,10300.0,91.0216,91.1139,91.0216,91.0719,10300.0
2014-10-02 09:45:00,108.53,108.55,108.37,108.5,24600.0,91.0803,91.0971,90.9461,91.0551,24600.0
2014-10-02 09:50:00,108.49,108.68,108.49,108.54,29400.0,91.0468,91.2062,91.0468,91.0887,29400.0
2014-10-02 09:55:00,108.55,108.57,108.47,108.48,16400.0,91.0971,91.1139,91.03,91.0384,16400.0
2014-10-02 10:00:00,108.45,108.47,108.38,108.39,9500.0,91.0132,91.03,90.9544,90.9628,9500.0
2014-10-02 10:05:00,108.38,108.54,108.33,108.49,37500.0,90.9544,91.0887,90.9125,91.0468,37500.0
2014-10-02 10:10:00,108.49,108.5,108.28,108.28,37800.0,91.0468,91.0551,90.8705,90.8705,37800.0
2014-10-02 10:15:00,108.28,108.39,108.25,108.29,40000.0,90.8705,90.9628,90.8453,90.8789,40000.0
2014-10-02 10:20:00,108.27,108.43,108.27,108.42,33800.0,90.8621,90.9964,90.8621,90.988,33800.0
2014-10-02 10:25:00,108.41,108.45,108.35,108.36,39400.0,90.9796,91.0132,90.9293,90.9377,39400.0
2014-10-02 10:30:00,108.36,108.36,108.07,108.08,61400.0,90.9377,90.9377,90.6943,90.7027,61400.0
2014-10-02 10:35:00,108.08,108.16,108.04,108.14,22200.0,90.7027,90.7698,90.6691,90.753,22200.0
2014-10-02 10:40:00,108.17,108.17,107.95,108.01,28800.0,90.7782,90.7782,90.5936,90.6439,28800.0
2014-10-02 10:45:00,108.0,108.05,107.97,108.05,24000.0,90.6355,90.6775,90.6104,90.6775,24000.0
2014-10-02 10:50:00,108.02,108.04,107.88,107.91,23100.0,90.6523,90.6691,90.5348,90.56,23100.0
2014-10-02 10:55:00,107.92,107.93,107.81,107.81,43200.0,90.5684,90.5768,90.4761,90.4761,43200.0
2014-10-02 11:00:00,107.82,107.84,107.77,107.84,32700.0,90.4845,90.5013,90.4425,90.5013,32700.0
2014-10-02 11:05:00,107.85,107.97,107.85,107.88,23500.0,90.5097,90.6104,90.5097,90.5348,23500.0
2014-10-02 11:10:00,107.89,107.95,107.85,107.93,19100.0,90.5432,90.5936,90.5097,90.5768,19100.0
2014-10-02 11:15:00,107.96,107.98,107.86,107.89,27100.0,90.602,90.6188,90.518,90.5432,27100.0
2014-10-02 11:20:00,107.89,107.89,107.74,107.76,42300.0,90.5432,90.5432,90.4173,90.4341,42300.0
2014-10-02 11:25:00,107.77,107.85,107.76,107.78,22000.0,90.4425,90.5097,90.4341,90.4509,22000.0
2014-10-02 11:30:00,107.8,107.81,107.63,107.66,32500.0,90.4677,90.4761,90.325,90.3502,32500.0
2014-10-02 11:35:00,107.66,107.66,107.46,107.53,46500.0,90.3502,90.3502,90.1824,90.2411,46500.0
2014-10-02 11:40:00,107.54,107.54,107.26,107.33,49700.0,90.2495,90.2495,90.0145,90.0733,49700.0
2014-10-02 11:45:00,107.35,107.49,107.35,107.44,48700.0,90.09,90.2075,90.09,90.1656,48700.0
2014-10-02 11:50:00,107.44,107.56,107.39,107.55,21400.0,90.1656,90.2663,90.1236,90.2579,21400.0
2014-10-02 11:55:00,107.56,107.59,107.49,107.57,13500.0,90.2663,90.2915,90.2075,90.2747,13500.0
2014-10-02 12:00:00,107.58,107.63,107.54,107.6,7200.0,90.2831,90.325,90.2495,90.2999,7200.0
2014-10-02 12:05:00,107.58,107.74,107.58,107.72,10000.0,90.2831,90.4173,90.2831,90.4006,10000.0
2014-10-02 12:10:00,107.72,107.75,107.69,107.72,8100.0,90.4006,90.4257,90.3754,90.4006,8100.0
2014-10-02 12:15:00,107.72,107.75,107.66,107.71,8400.0,90.4006,90.4257,90.3502,90.3922,8400.0
2014-10-02 12:20:00,107.71,107.74,107.67,107.74,19800.0,90.3922,90.4173,90.3586,90.4173,19800.0
2014-10-02 12:25:00,107.72,107.73,107.66,107.7,9400.0,90.4006,90.409,90.3502,90.3838,9400.0
2014-10-02 12:30:00,107.71,107.81,107.59,107.66,21600.0,90.3922,90.4761,90.2915,90.3502,21600.0
2014-10-02 12:35:00,107.66,107.66,107.61,107.63,8800.0,90.3502,90.3502,90.3082,90.325,8800.0
2014-10-02 12:40:00,107.63,107.72,107.56,107.69,19100.0,90.325,90.4006,90.2663,90.3754,19100.0
2014-10-02 12:45:00,107.69,107.74,107.65,107.7,29600.0,90.3754,90.4173,90.3418,90.3838,29600.0
2014-10-02 12:50:00,107.71,107.92,107.7,107.91,24300.0,90.3922,90.5684,90.3838,90.56,24300.0
2014-10-02 12:55:00,107.92,108.05,107.87,108.04,39600.0,90.5684,90.6775,90.5264,90.6691,39600.0
2014-10-02 13:00:00,108.03,108.1,107.97,108.09,21800.0,90.6607,90.7195,90.6104,90.7111,21800.0
2014-10-02 13:05:00,108.06,108.07,107.99,108.05,32600.0,90.6859,90.6943,90.6271,90.6775,32600.0
2014-10-02 13:10:00,108.05,108.18,108.05,108.17,22200.0,90.6775,90.7866,90.6775,90.7782,22200.0
2014-10-02 13:15:00,108.17,108.32,108.17,108.31,22200.0,90.7782,90.9041,90.7782,90.8957,22200.0
2014-10-02 13:20:00,108.31,108.35,108.25,108.3,34100.0,90.8957,90.9293,90.8453,90.8873,34100.0
2014-10-02 13:25:00,108.31,108.4,108.31,108.38,37500.0,90.8957,90.9712,90.8957,90.9544,37500.0
2014-10-02 13:30:00,108.39,108.43,108.38,108.39,6400.0,90.9628,90.9964,90.9544,90.9628,6400.0
2014-10-02 13:35:00,108.38,108.38,108.25,108.26,15400.0,90.9544,90.9544,90.8453,90.8537,15400.0
2014-10-02 13:40:00,108.27,108.27,108.22,108.23,56700.0,90.8621,90.8621,90.8202,90.8286,56700.0
2014-10-02 13:45:00,108.24,108.31,108.22,108.22,10700.0,90.837,90.8957,90.8202,90.8202,10700.0
2014-10-02 13:50:00,108.23,108.38,108.22,108.38,33800.0,90.8286,90.9544,90.8202,90.9544,33800.0
2014-10-02 13:55:00,108.38,108.38,108.27,108.28,15000.0,90.9544,90.9544,90.8621,90.8705,15000.0
2014-10-02 14:00:00,108.28,108.38,108.28,108.37,14100.0,90.8705,90.9544,90.8705,90.9461,14100.0
2014-10-02 14:05:00,108.36,108.59,108.35,108.55,26700.0,90.9377,91.1307,90.9293,91.0971,26700.0
2014-10-02 14:10:00,108.53,108.65,108.49,108.63,33900.0,91.0803,91.181,91.0468,91.1642,33900.0
2014-10-02 14:15:00,108.64,108.64,108.5,108.51,24700.0,91.1726,91.1726,91.0551,91.0635,24700.0
2014-10-02 14:20:00,108.51,108.51,108.41,108.45,195300.0,91.0635,91.0635,90.9796,91.0132,195300.0
2014-10-02 14:25:00,108.45,108.6,108.44,108.6,31200.0,91.0132,91.1391,91.0048,91.1391,31200.0
2014-10-02 14:30:00,108.58,108.6,108.44,108.46,21600.0,91.1223,91.1391,91.0048,91.0216,21600.0
2014-10-02 14:35:00,108.46,108.51,108.45,108.48,3900.0,91.0216,91.0635,91.0132,91.0384,3900.0
2014-10-02 14:40:00,108.49,108.63,108.48,108.63,15700.0,91.0468,91.1642,91.0384,91.1642,15700.0
2014-10-02 14:45:00,108.65,108.74,108.63,108.69,15900.0,91.181,91.2566,91.1642,91.2146,15900.0
2014-10-02 14:50:00,108.65,108.79,108.65,108.76,9600.0,91.181,91.2985,91.181,91.2733,9600.0
2014-10-02 14:55:00,108.77,108.79,108.69,108.69,12600.0,91.2817,91.2985,91.2146,91.2146,12600.0
2014-10-02 15:00:00,108.68,108.7,108.58,108.66,34700.0,91.2062,91.223,91.1223,91.1894,34700.0
2014-10-02 15:05:00,108.66,108.68,108.59,108.63,4300.0,91.1894,91.2062,91.1307,91.1642,4300.0
2014-10-02 15:10:00,108.65,108.69,108.59,108.6,50800.0,91.181,91.2146,91.1307,91.1391,50800.0
2014-10-02 15:15:00,108.6,108.6,108.43,108.43,162700.0,91.1391,91.1391,90.9964,90.9964,162700.0
2014-10-02 15:20:00,108.44,108.53,108.44,108.49,13300.0,91.0048,91.0803,91.0048,91.0468,13300.0
2014-10-02 15:25:00,108.48,108.53,108.48,108.5,14600.0,91.0384,91.0803,91.0384,91.0551,14600.0
2014-10-02 15:30:00,108.49,108.5,108.38,108.44,29000.0,91.0468,91.0551,90.9544,91.0048,29000.0
2014-10-02 15:35:00,108.44,108.5,108.43,108.5,14400.0,91.0048,91.0551,90.9964,91.0551,14400.0
2014-10-02 15:40:00,108.5,108.5,108.4,108.41,15200.0,91.0551,91.0551,90.9712,90.9796,15200.0
2014-10-02 15:45:00,108.39,108.51,108.35,108.5,35600.0,90.9628,91.0635,90.9293,91.0551,35600.0
2014-10-02 15:50:00,108.53,108.56,108.45,108.45,20200.0,91.0803,91.1055,91.0132,91.0132,20200.0
2014-10-02 15:55:00,108.47,108.56,108.44,108.44,21800.0,91.03,91.1055,91.0048,91.0048,21800.0
2014-10-03 09:30:00,109.19,109.21,109.05,109.1,3500.0,91.6342,91.651,91.5167,91.5587,3500.0
2014-10-03 09:35:00,109.06,109.07,108.84,108.84,14500.0,91.5251,91.5335,91.3405,91.3405,14500.0
2014-10-03 09:40:00,108.85,109.11,108.85,109.11,9000.0,91.3489,91.5671,91.3489,91.5671,9000.0
2014-10-03 09:45:00,109.22,109.44,109.21,109.36,25800.0,91.6594,91.844,91.651,91.7769,25800.0
2014-10-03 09:50:00,109.38,109.38,109.28,109.34,19300.0,91.7937,91.7937,91.7097,91.7601,19300.0
2014-10-03 09:55:00,109.34,109.41,109.32,109.35,13000.0,91.7601,91.8188,91.7433,91.7685,13000.0
2014-10-03 10:00:00,109.38,109.61,109.38,109.6,25100.0,91.7937,91.9867,91.7937,91.9783,25100.0
2014-10-03 10:05:00,109.61,109.64,109.55,109.59,23800.0,91.9867,92.0119,91.9363,91.9699,23800.0
2014-10-03 10:10:00,109.59,109.59,109.49,109.52,16500.0,91.9699,91.9699,91.886,91.9112,16500.0
2014-10-03 10:15:00,109.52,109.53,109.47,109.48,20200.0,91.9112,91.9195,91.8692,91.8776,20200.0
2014-10-03 10:20:00,109.48,109.53,109.38,109.42,27000.0,91.8776,91.9195,91.7937,91.8272,27000.0
2014-10-03 10:25:00,109.42,109.43,109.36,109.41,11900.0,91.8272,91.8356,91.7769,91.8188,11900.0
2014-10-03 10:30:00,109.4,109.4,109.32,109.34,20200.0,91.8104,91.8104,91.7433,91.7601,20200.0
2014-10-03 10:35:00,109.33,109.38,109.26,109.36,37000.0,91.7517,91.7937,91.693,91.7769,37000.0
2014-10-03 10:40:00,109.34,109.35,109.21,109.27,29100.0,91.7601,91.7685,91.651,91.7013,29100.0
2014-10-03 10:45:00,109.28,109.34,109.25,109.34,28400.0,91.7097,91.7601,91.6846,91.7601,28400.0
2014-10-03 10:50:00,109.35,109.41,109.31,109.41,18800.0,91.7685,91.8188,91.7349,91.8188,18800.0
2014-10-03 10:55:00,109.41,109.42,109.37,109.4,20500.0,91.8188,91.8272,91.7853,91.8104,20500.0
2014-10-03 11:00:00,109.39,109.47,109.37,109.45,17300.0,91.8021,91.8692,91.7853,91.8524,17300.0
2014-10-03 11:05:00,109.47,109.52,109.47,109.5,9700.0,91.8692,91.9112,91.8692,91.8944,9700.0
2014-10-03 11:10:00,109.5,109.52,109.41,109.45,10600.0,91.8944,91.9112,91.8188,91.8524,10600.0
2014-10-03 11:15:00,109.45,109.47,109.38,109.39,7500.0,91.8524,91.8692,91.7937,91.8021,7500.0
2014-10-03 11:20:00,109.38,109.39,109.33,109.33,15400.0,91.7937,91.8021,91.7517,91.7517,15400.0
2014-10-03 11:25:00,109.33,109.47,109.33,109.46,12700.0,91.7517,91.8692,91.7517,91.8608,12700.0
2014-10-03 11:30:00,109.47,109.5,109.43,109.48,12000.0,91.8692,91.8944,91.8356,91.8776,12000.0
2014-10-03 11:35:00,109.47,109.54,109.47,109.51,9900.0,91.8692,91.9279,91.8692,91.9028,9900.0
2014-10-03 11:40:00,109.5,109.5,109.42,109.42,7500.0,91.8944,91.8944,91.8272,91.8272,7500.0
2014-10-03 11:45:00,109.42,109.44,109.36,109.4,12200.0,91.8272,91.844,91.7769,91.8104,12200.0
2014-10-03 11:50:00,109.39,109.42,109.37,109.39,18200.0,91.8021,91.8272,91.7853,91.8021,18200.0
2014-10-03 11:55:00,109.4,109.48,109.4,109.47,7900.0,91.8104,91.8776,91.8104,91.8692,7900.0
2014-10-03 12:00:00,109.47,109.53,109.41,109.53,20800.0,91.8692,91.9195,91.8188,91.9195,20800.0
2014-10-03 12:05:00,109.53,109.53,109.48,109.48,8100.0,91.9195,91.9195,91.8776,91.8776,8100.0
2014-10-03 12:10:00,109.47,109.56,109.46,109.53,14800.0,91.8692,91.9447,91.8608,91.9195,14800.0
2014-10-03 12:15:00,109.52,109.55,109.5,109.55,7500.0,91.9112,91.9363,91.8944,91.9363,7500.0
2014-10-03 12:20:00,109.54,109.59,109.54,109.59,5800.0,91.9279,91.9699,91.9279,91.9699,5800.0
2014-10-03 12:25:00,109.6,109.66,109.59,109.65,4600.0,91.9783,92.0286,91.9699,92.0202,4600.0
2014-10-03 12:30:00,109.65,109.71,109.65,109.68,9000.0,92.0202,92.0706,92.0202,92.0454,9000.0
2014-10-03 12:35:00,109.69,109.69,109.64,109.68,11300.0,92.0538,92.0538,92.0119,92.0454,11300.0
2014-10-03 12:40:00,109.68,109.79,109.68,109.79,13100.0,92.0454,92.1377,92.0454,92.1377,13100.0
2014-10-03 12:45:00,109.79,109.79,109.71,109.74,4600.0,92.1377,92.1377,92.0706,92.0958,4600.0
2014-10-03 12:50:00,109.74,109.76,109.72,109.76,1800.0,92.0958,92.1126,92.079,92.1126,1800.0
2014-10-03 12:55:00,109.77,109.78,109.71,109.73,9000.0,92.121,92.1293,92.0706,92.0874,9000.0
2014-10-03 13:00:00,109.71,109.74,109.69,109.69,4200.0,92.0706,92.0958,92.0538,92.0538,4200.0
2014-10-03 13:05:00,109.69,109.69,109.67,109.68,5700.0,92.0538,92.0538,92.037,92.0454,5700.0
2014-10-03 13:10:00,109.68,109.72,109.68,109.69,9800.0,92.0454,92.079,92.0454,92.0538,9800.0
2014-10-03 13:15:00,109.69,109.69,109.6,109.63,18400.0,92.0538,92.0538,91.9783,92.0035,18400.0
2014-10-03 13:20:00,109.65,109.66,109.61,109.63,7800.0,92.0202,92.0286,91.9867,92.0035,7800.0
2014-10-03 13:25:00,109.63,109.65,109.63,109.65,4700.0,92.0035,92.0202,92.0035,92.0202,4700.0
2014-10-03 13:30:00,109.65,109.65,109.56,109.56,5300.0,92.0202,92.0202,91.9447,91.9447,5300.0
2014-10-03 13:35:00,109.53,109.57,109.53,109.57,8900.0,91.9195,91.9531,91.9195,91.9531,8900.0
2014-10-03 13:40:00,109.55,109.56,109.54,109.56,2600.0,91.9363,91.9447,91.9279,91.9447,2600.0
2014-10-03 13:45:00,109.57,109.57,109.52,109.55,13100.0,91.9531,91.9531,91.9112,91.9363,13100.0
2014-10-03 13:50:00,109.55,109.62,109.55,109.62,3400.0,91.9363,91.9951,91.9363,91.9951,3400.0
2014-10-03 13:55:00,109.61,109.63,109.59,109.62,10600.0,91.9867,92.0035,91.9699,91.9951,10600.0
2014-10-03 14:00:00,109.62,109.75,109.62,109.75,15400.0,91.9951,92.1042,91.9951,92.1042,15400.0
2014-10-03 14:05:00,109.76,109.78,109.7,109.71,8100.0,92.1126,92.1293,92.0622,92.0706,8100.0
2014-10-03 14:10:00,109.73,109.78,109.73,109.74,9100.0,92.0874,92.1293,92.0874,92.0958,9100.0
2014-10-03 14:15:00,109.74,109.74,109.69,109.71,4300.0,92.0958,92.0958,92.0538,92.0706,4300.0
2014-10-03 14:20:00,109.7,109.78,109.7,109.78,3700.0,92.0622,92.1293,92.0622,92.1293,3700.0
2014-10-03 14:25:00,109.78,109.81,109.76,109.76,13000.0,92.1293,92.1545,92.1126,92.1126,13000.0
2014-10-03 14:30:00,109.76,109.79,109.72,109.76,27900.0,92.1126,92.1377,92.079,92.1126,27900.0
2014-10-03 14:35:00,109.76,109.79,109.76,109.77,25400.0,92.1126,92.1377,92.1126,92.121,25400.0
2014-10-03 14:40:00,109.78,109.82,109.75,109.76,30100.0,92.1293,92.1629,92.1042,92.1126,30100.0
2014-10-03 14:45:00,109.76,109.81,109.74,109.78,34600.0,92.1126,92.1545,92.0958,92.1293,34600.0
2014-10-03 14:50:00,109.78,109.79,109.75,109.75,26900.0,92.1293,92.1377,92.1042,92.1042,26900.0
2014-10-03 14:55:00,109.75,109.76,109.73,109.74,29800.0,92.1042,92.1126,92.0874,92.0958,29800.0
2014-10-03 15:00:00,109.74,109.84,109.71,109.82,41200.0,92.0958,92.1797,92.0706,92.1629,41200.0
2014-10-03 15:05:00,109.82,109.82,109.69,109.69,41300.0,92.1629,92.1629,92.0538,92.0538,41300.0
2014-10-03 15:10:00,109.7,109.75,109.65,109.69,40500.0,92.0622,92.1042,92.0202,92.0538,40500.0
2014-10-03 15:15:00,109.69,109.72,109.67,109.69,25000.0,92.0538,92.079,92.037,92.0538,25000.0
2014-10-03 15:20:00,109.7,109.71,109.68,109.69,31500.0,92.0622,92.0706,92.0454,92.0538,31500.0
2014-10-03 15:25:00,109.69,109.74,109.66,109.7,35700.0,92.0538,92.0958,92.0286,92.0622,35700.0
2014-10-03 15:30:00,109.7,109.71,109.63,109.65,49200.0,92.0622,92.0706,92.0035,92.0202,49200.0
2014-10-03 15:35:00,109.65,109.69,109.62,109.65,37700.0,92.0202,92.0538,91.9951,92.0202,37700.0
2014-10-03 15:40:00,109.66,109.68,109.61,109.63,61500.0,92.0286,92.0454,91.9867,92.0035,61500.0
2014-10-03 15:45:00,109.64,109.76,109.64,109.76,50400.0,92.0119,92.1126,92.0119,92.1126,50400.0
2014-10-03 15:50:00,109.78,109.78,109.72,109.73,47800.0,92.1293,92.1293,92.079,92.0874,47800.0
2014-10-03 15:55:00,109.74,109.75,109.61,109.61,36900.0,92.0958,92.1042,91.9867,91.9867,36900.0
2014-10-06 09:30:00,110.02,110.14,109.84,110.14,2200.0,92.3308,92.4315,92.1797,92.4315,2200.0
2014-10-06 09:35:00,110.11,110.21,110.05,110.05,2100.0,92.4063,92.4902,92.3559,92.3559,2100.0
2014-10-06 09:40:00,110.19,110.2,110.07,110.19,6600.0,92.4734,92.4818,92.3727,92.4734,6600.0
2014-10-06 09:45:00,110.2,110.22,110.12,110.14,13900.0,92.4818,92.4986,92.4147,92.4315,13900.0
2014-10-06 09:50:00,110.14,110.19,110.08,110.08,16500.0,92.4315,92.4734,92.3811,92.3811,16500.0
2014-10-06 09:55:00,110.08,110.13,110.05,110.05,13200.0,92.3811,92.4231,92.3559,92.3559,13200.0
2014-10-06 10:00:00,110.05,110.14,109.95,109.99,24400.0,92.3559,92.4315,92.272,92.3056,24400.0
2014-10-06 10:05:00,110.01,110.12,110.01,110.01,43600.0,92.3224,92.4147,92.3224,92.3224,43600.0
2014-10-06 10:10:00,110.01,110.04,109.86,109.91,34000.0,92.3224,92.3475,92.1965,92.2384,34000.0
2014-10-06 10:15:00,109.91,109.96,109.85,109.9,190100.0,92.2384,92.2804,92.1881,92.2301,190100.0
2014-10-06 10:20:00,109.89,109.9,109.8,109.86,36600.0,92.2217,92.2301,92.1461,92.1965,36600.0
2014-10-06 10:25:00,109.86,109.86,109.77,109.82,20100.0,92.1965,92.1965,92.121,92.1629,20100.0
2014-10-06 10:30:00,109.82,109.91,109.77,109.91,18200.0,92.1629,92.2384,92.121,92.2384,18200.0
2014-10-06 10:35:00,109.89,109.98,109.86,109.9,34000.0,92.2217,92.2972,92.1965,92.2301,34000.0
2014-10-06 10:40:00,109.91,110.0,109.89,109.9,23300.0,92.2384,92.314,92.2217,92.2301,23300.0
2014-10-06 10:45:00,109.89,109.9,109.73,109.74,22800.0,92.2217,92.2301,92.0874,92.0958,22800.0
2014-10-06 10:50:00,109.76,109.76,109.62,109.62,22900.0,92.1126,92.1126,91.9951,91.9951,22900.0
2014-10-06 10:55:00,109.61,109.65,109.57,109.64,13900.0,91.9867,92.0202,91.9531,92.0119,13900.0
2014-10-06 11:00:00,109.63,109.73,109.61,109.73,15100.0,92.0035,92.0874,91.9867,92.0874,15100.0
2014-10-06 11:05:00,109.71,109.76,109.67,109.75,12300.0,92.0706,92.1126,92.037,92.1042,12300.0
2014-10-06 11:10:00,109.73,109.79,109.73,109.78,7200.0,92.0874,92.1377,92.0874,92.1293,7200.0
2014-10-06 11:15:00,109.77,109.78,109.66,109.73,9000.0,92.121,92.1293,92.0286,92.0874,9000.0
2014-10-06 11:20:00,109.71,109.71,109.59,109.62,27200.0,92.0706,92.0706,91.9699,91.9951,27200.0
2014-10-06 11:25:00,109.63,109.69,109.54,109.59,20200.0,92.0035,92.0538,91.9279,91.9699,20200.0
2014-10-06 11:30:00,109.6,109.74,109.6,109.69,36500.0,91.9783,92.0958,91.9783,92.0538,36500.0
2014-10-06 11:35:00,109.7,109.7,109.57,109.58,20800.0,92.0622,92.0622,91.9531,91.9615,20800.0
2014-10-06 11:40:00,109.59,109.62,109.36,109.37,40900.0,91.9699,91.9951,91.7769,91.7853,40900.0
2014-10-06 11:45:00,109.36,109.36,109.19,109.27,57600.0,91.7769,91.7769,91.6342,91.7013,57600.0
2014-10-06 11:50:00,109.26,109.32,109.26,109.28,23700.0,91.693,91.7433,91.693,91.7097,23700.0
2014-10-06 11:55:00,109.26,109.32,109.19,109.32,28700.0,91.693,91.7433,91.6342,91.7433,28700.0
2014-10-06 12:00:00,109.32,109.42,109.31,109.39,18900.0,91.7433,91.8272,91.7349,91.8021,18900.0
2014-10-06 12:05:00,109.39,109.5,109.36,109.46,21000.0,91.8021,91.8944,91.7769,91.8608,21000.0
2014-10-06 12:10:00,109.42,109.43,109.37,109.39,16100.0,91.8272,91.8356,91.7853,91.8021,16100.0
2014-10-06 12:15:00,109.39,109.47,109.38,109.47,9800.0,91.8021,91.8692,91.7937,91.8692,9800.0
2014-10-06 12:20:00,109.47,109.47,109.33,109.38,6500.0,91.8692,91.8692,91.7517,91.7937,6500.0
2014-10-06 12:25:00,109.36,109.46,109.34,109.35,6400.0,91.7769,91.8608,91.7601,91.7685,6400.0
2014-10-06 12:30:00,109.37,109.38,109.27,109.37,7400.0,91.7853,91.7937,91.7013,91.7853,7400.0
2014-10-06 12:35:00,109.36,109.36,109.28,109.29,7700.0,91.7769,91.7769,91.7097,91.7181,7700.0
2014-10-06 12:40:00,109.28,109.34,109.12,109.17,11000.0,91.7097,91.7601,91.5755,91.6174,11000.0
2014-10-06 12:45:00,109.14,109.19,109.1,109.18,3900.0,91.5922,91.6342,91.5587,91.6258,3900.0
2014-10-06 12:50:00,109.17,109.24,109.12,109.13,5500.0,91.6174,91.6762,91.5755,91.5839,5500.0
2014-10-06 12:55:00,109.14,109.23,109.11,109.2,10000.0,91.5922,91.6678,91.5671,91.6426,10000.0
2014-10-06 13:00:00,109.19,109.36,109.11,109.34,20400.0,91.6342,91.7769,91.5671,91.7601,20400.0
2014-10-06 13:05:00,109.35,109.36,109.3,109.31,2200.0,91.7685,91.7769,91.7265,91.7349,2200.0
2014-10-06 13:10:00,109.31,109.35,109.26,109.35,5800.0,91.7349,91.7685,91.693,91.7685,5800.0
2014-10-06 13:15:00,109.33,109.49,109.33,109.45,13600.0,91.7517,91.886,91.7517,91.8524,13600.0
2014-10-06 13:20:00,109.43,109.53,109.43,109.53,3900.0,91.8356,91.9195,91.8356,91.9195,3900.0
2014-10-06 13:25:00,109.54,109.57,109.51,109.53,13600.0,91.9279,91.9531,91.9028,91.9195,13600.0
2014-10-06 13:30:00,109.56,109.57,109.46,109.52,6600.0,91.9447,91.9531,91.8608,91.9112,6600.0
2014-10-06 13:35:00,109.53,109.56,109.48,109.53,4600.0,91.9195,91.9447,91.8776,91.9195,4600.0
2014-10-06 13:40:00,109.55,109.55,109.49,109.53,3200.0,91.9363,91.9363,91.886,91.9195,3200.0
2014-10-06 13:45:00,109.56,109.57,109.5,109.5,12000.0,91.9447,91.9531,91.8944,91.8944,12000.0
2014-10-06 13:50:00,109.46,109.51,109.42,109.51,4900.0,91.8608,91.9028,91.8272,91.9028,4900.0
2014-10-06 13:55:00,109.52,109.55,109.48,109.5,5700.0,91.9112,91.9363,91.8776,91.8944,5700.0
2014-10-06 14:00:00,109.52,109.52,109.45,109.48,9000.0,91.9112,91.9112,91.8524,91.8776,9000.0
2014-10-06 14:05:00,109.48,109.51,109.38,109.4,4800.0,91.8776,91.9028,91.7937,91.8104,4800.0
2014-10-06 14:10:00,109.39,109.47,109.38,109.46,11500.0,91.8021,91.8692,91.7937,91.8608,11500.0
2014-10-06 14:15:00,109.47,109.58,109.44,109.56,11900.0,91.8692,91.9615,91.844,91.9447,11900.0
2014-10-06 14:20:00,109.57,109.71,109.57,109.7,8100.0,91.9531,92.0706,91.9531,92.0622,8100.0
2014-10-06 14:25:00,109.71,109.71,109.63,109.66,3500.0,92.0706,92.0706,92.0035,92.0286,3500.0
2014-10-06 14:30:00,109.66,109.7,109.63,109.65,9700.0,92.0286,92.0622,92.0035,92.0202,9700.0
2014-10-06 14:35:00,109.65,109.69,109.64,109.67,5600.0,92.0202,92.0538,92.0119,92.037,5600.0
2014-10-06 14:40:00,109.64,109.64,109.55,109.62,4400.0,92.0119,92.0119,91.9363,91.9951,4400.0
2014-10-06 14:45:00,109.63,109.66,109.59,109.59,5700.0,92.0035,92.0286,91.9699,91.9699,5700.0
2014-10-06 14:50:00,109.6,109.62,109.58,109.6,3000.0,91.9783,91.9951,91.9615,91.9783,3000.0
2014-10-06 14:55:00,109.59,109.61,109.57,109.58,8000.0,91.9699,91.9867,91.9531,91.9615,8000.0
2014-10-06 15:00:00,109.57,109.59,109.48,109.48,5200.0,91.9531,91.9699,91.8776,91.8776,5200.0
2014-10-06 15:05:00,109.47,109.53,109.43,109.45,13000.0,91.8692,91.9195,91.8356,91.8524,13000.0
2014-10-06 15:10:00,109.39,109.47,109.39,109.43,12000.0,91.8021,91.8692,91.8021,91.8356,12000.0
2014-10-06 15:15:00,109.41,109.52,109.41,109.5,17800.0,91.8188,91.9112,91.8188,91.8944,17800.0
2014-10-06 15:20:00,109.49,109.65,109.45,109.65,33000.0,91.886,92.0202,91.8524,92.0202,33000.0
2014-10-06 15:25:00,109.63,109.66,109.56,109.59,10300.0,92.0035,92.0286,91.9447,91.9699,10300.0
2014-10-06 15:30:00,109.58,109.58,109.51,109.54,27100.0,91.9615,91.9615,91.9028,91.9279,27100.0
2014-10-06 15:35:00,109.54,109.62,109.53,109.59,13400.0,91.9279,91.9951,91.9195,91.9699,13400.0
2014-10-06 15:40:00,109.59,109.59,109.5,109.52,14000.0,91.9699,91.9699,91.8944,91.9112,14000.0
2014-10-06 15:45:00,109.5,109.51,109.47,109.49,8700.0,91.8944,91.9028,91.8692,91.886,8700.0
2014-10-06 15:50:00,109.49,109.52,109.43,109.51,30300.0,91.886,91.9112,91.8356,91.9028,30300.0
2014-10-06 15:55:00,109.51,109.53,109.42,109.45,26700.0,91.9028,91.9195,91.8272,91.8524,26700.0
2014-10-07 09:30:00,108.95,108.97,108.56,108.63,12500.0,91.4328,91.4496,91.1055,91.1642,12500.0
2014-10-07 09:35:00,108.68,108.68,108.57,108.68,37600.0,91.2062,91.2062,91.1139,91.2062,37600.0
2014-10-07 09:40:00,108.69,108.73,108.56,108.62,26200.0,91.2146,91.2482,91.1055,91.1559,26200.0
2014-10-07 09:45:00,108.55,108.64,108.48,108.64,25100.0,91.0971,91.1726,91.0384,91.1726,25100.0
2014-10-07 09:50:00,108.63,108.66,108.58,108.61,7300.0,91.1642,91.1894,91.1223,91.1475,7300.0
2014-10-07 09:55:00,108.66,108.71,108.59,108.71,9900.0,91.1894,91.2314,91.1307,91.2314,9900.0
2014-10-07 10:00:00,108.73,108.86,108.73,108.81,6800.0,91.2482,91.3573,91.2482,91.3153,6800.0
2014-10-07 10:05:00,108.79,108.91,108.78,108.91,6100.0,91.2985,91.3992,91.2901,91.3992,6100.0
2014-10-07 10:10:00,108.91,108.96,108.81,108.82,13500.0,91.3992,91.4412,91.3153,91.3237,13500.0
2014-10-07 10:15:00,108.79,108.88,108.75,108.85,5900.0,91.2985,91.3741,91.265,91.3489,5900.0
2014-10-07 10:20:00,108.87,108.89,108.77,108.77,28100.0,91.3657,91.3824,91.2817,91.2817,28100.0
2014-10-07 10:25:00,108.81,108.9,108.78,108.9,11200.0,91.3153,91.3908,91.2901,91.3908,11200.0
2014-10-07 10:30:00,108.92,109.11,108.92,109.02,19600.0,91.4076,91.5671,91.4076,91.4915,19600.0
2014-10-07 10:35:00,109.01,109.01,108.96,108.96,6200.0,91.4832,91.4832,91.4412,91.4412,6200.0
2014-10-07 10:40:00,108.94,109.03,108.94,109.02,900.0,91.4244,91.4999,91.4244,91.4915,900.0
2014-10-07 10:45:00,109.04,109.13,108.98,108.98,5800.0,91.5083,91.5839,91.458,91.458,5800.0
2014-10-07 10:50:00,109.04,109.05,109.01,109.02,500.0,91.5083,91.5167,91.4832,91.4915,500.0
2014-10-07 10:55:00,109.0,109.0,108.81,108.81,1100.0,91.4748,91.4748,91.3153,91.3153,1100.0
2014-10-07 11:00:00,108.79,108.82,108.66,108.68,2100.0,91.2985,91.3237,91.1894,91.2062,2100.0
2014-10-07 11:05:00,108.73,108.78,108.65,108.75,3400.0,91.2482,91.2901,91.181,91.265,3400.0
2014-10-07 11:10:00,108.71,108.77,108.68,108.7,6900.0,91.2314,91.2817,91.2062,91.223,6900.0
2014-10-07 11:15:00,108.69,108.69,108.56,108.63,17000.0,91.2146,91.2146,91.1055,91.1642,17000.0
2014-10-07 11:20:00,108.67,108.71,108.63,108.63,4300.0,91.1978,91.2314,91.1642,91.1642,4300.0
2014-10-07 11:25:00,108.61,108.62,108.56,108.58,5000.0,91.1475,91.1559,91.1055,91.1223,5000.0
2014-10-07 11:30:00,108.58,108.65,108.54,108.62,14500.0,91.1223,91.181,91.0887,91.1559,14500.0
2014-10-07 11:35:00,108.62,108.63,108.54,108.6,11400.0,91.1559,91.1642,91.0887,91.1391,11400.0
2014-10-07 11:40:00,108.59,108.76,108.59,108.76,9900.0,91.1307,91.2733,91.1307,91.2733,9900.0
2014-10-07 11:45:00,108.74,108.77,108.71,108.74,2900.0,91.2566,91.2817,91.2314,91.2566,2900.0
2014-10-07 11:50:00,108.76,108.86,108.71,108.84,12500.0,91.2733,91.3573,91.2314,91.3405,12500.0
2014-10-07 11:55:00,108.83,108.85,108.8,108.81,11900.0,91.3321,91.3489,91.3069,91.3153,11900.0
2014-10-07 12:00:00,108.79,108.84,108.77,108.79,3200.0,91.2985,91.3405,91.2817,91.2985,3200.0
2014-10-07 12:05:00,108.8,108.92,108.79,108.88,5300.0,91.3069,91.4076,91.2985,91.3741,5300.0
2014-10-07 12:10:00,108.94,108.97,108.91,108.96,3600.0,91.4244,91.4496,91.3992,91.4412,3600.0
2014-10-07 12:15:00,108.96,108.99,108.93,108.98,5400.0,91.4412,91.4664,91.416,91.458,5400.0
2014-10-07 12:20:00,109.03,109.03,108.91,108.94,6600.0,91.4999,91.4999,91.3992,91.4244,6600.0
2014-10-07 12:25:00,108.94,108.96,108.91,108.92,800.0,91.4244,91.4412,91.3992,91.4076,800.0
2014-10-07 12:30:00,108.97,108.97,108.86,108.86,2600.0,91.4496,91.4496,91.3573,91.3573,2600.0
2014-10-07 12:35:00,108.85,108.89,108.85,108.86,2300.0,91.3489,91.3824,91.3489,91.3573,2300.0
2014-10-07 12:40:00,108.83,108.89,108.83,108.83,1700.0,91.3321,91.3824,91.3321,91.3321,1700.0
2014-10-07 12:45:00,108.86,108.88,108.7,108.7,4900.0,91.3573,91.3741,91.223,91.223,4900.0
2014-10-07 12:50:00,108.7,108.77,108.7,108.76,3700.0,91.223,91.2817,91.223,91.2733,3700.0
2014-10-07 12:55:00,108.75,108.77,108.74,108.76,1500.0,91.265,91.2817,91.2566,91.2733,1500.0
2014-10-07 13:00:00,108.75,108.75,108.65,108.72,1600.0,91.265,91.265,91.181,91.2398,1600.0
2014-10-07 13:05:00,108.73,108.73,108.62,108.65,2500.0,91.2482,91.2482,91.1559,91.181,2500.0
2014-10-07 13:10:00,108.69,108.79,108.68,108.79,3100.0,91.2146,91.2985,91.2062,91.2985,3100.0
2014-10-07 13:15:00,108.83,108.84,108.79,108.8,2400.0,91.3321,91.3405,91.2985,91.3069,2400.0
2014-10-07 13:20:00,108.79,108.85,108.79,108.81,3100.0,91.2985,91.3489,91.2985,91.3153,3100.0
2014-10-07 13:25:00,108.81,108.91,108.8,108.91,1400.0,91.3153,91.3992,91.3069,91.3992,1400.0
2014-10-07 13:30:00,108.88,108.88,108.8,108.82,4500.0,91.3741,91.3741,91.3069,91.3237,4500.0
2014-10-07 13:35:00,108.81,108.85,108.71,108.71,5500.0,91.3153,91.3489,91.2314,91.2314,5500.0
2014-10-07 13:40:00,108.7,108.77,108.7,108.72,7300.0,91.223,91.2817,91.223,91.2398,7300.0
2014-10-07 13:45:00,108.71,108.76,108.69,108.71,3200.0,91.2314,91.2733,91.2146,91.2314,3200.0
2014-10-07 13:50:00,108.76,108.81,108.71,108.79,6100.0,91.2733,91.3153,91.2314,91.2985,6100.0
2014-10-07 13:55:00,108.79,108.81,108.75,108.77,4200.0,91.2985,91.3153,91.265,91.2817,4200.0
2014-10-07 14:00:00,108.77,108.77,108.63,108.69,6400.0,91.2817,91.2817,91.1642,91.2146,6400.0
2014-10-07 14:05:00,108.68,108.73,108.68,108.71,3200.0,91.2062,91.2482,91.2062,91.2314,3200.0
2014-10-07 14:10:00,108.68,108.79,108.66,108.77,7600.0,91.2062,91.2985,91.1894,91.2817,7600.0
2014-10-07 14:15:00,108.79,108.79,108.69,108.71,900.0,91.2985,91.2985,91.2146,91.2314,900.0
2014-10-07 14:20:00,108.72,108.73,108.57,108.57,4000.0,91.2398,91.2482,91.1139,91.1139,4000.0
2014-10-07 14:25:00,108.57,108.58,108.44,108.48,26600.0,91.1139,91.1223,91.0048,91.0384,26600.0
2014-10-07 14:30:00,108.44,108.44,108.33,108.4,40100.0,91.0048,91.0048,90.9125,90.9712,40100.0
2014-10-07 14:35:00,108.38,108.45,108.37,108.37,14100.0,90.9544,91.0132,90.9461,90.9461,14100.0
2014-10-07 14:40:00,108.37,108.44,108.33,108.41,5200.0,90.9461,91.0048,90.9125,90.9796,5200.0
2014-10-07 14:45:00,108.39,108.44,108.39,108.4,2900.0,90.9628,91.0048,90.9628,90.9712,2900.0
2014-10-07 14:50:00,108.37,108.45,108.36,108.37,8300.0,90.9461,91.0132,90.9377,90.9461,8300.0
2014-10-07 14:55:00,108.38,108.42,108.38,108.41,5500.0,90.9544,90.988,90.9544,90.9796,5500.0
2014-10-07 15:00:00,108.36,108.44,108.31,108.39,17700.0,90.9377,91.0048,90.8957,90.9628,17700.0
2014-10-07 15:05:00,108.39,108.39,108.28,108.3,15200.0,90.9628,90.9628,90.8705,90.8873,15200.0
2014-10-07 15:10:00,108.27,108.27,108.2,108.26,21400.0,90.8621,90.8621,90.8034,90.8537,21400.0
2014-10-07 15:15:00,108.22,108.23,108.11,108.11,10300.0,90.8202,90.8286,90.7279,90.7279,10300.0
2014-10-07 15:20:00,108.06,108.12,107.98,108.01,7300.0,90.6859,90.7362,90.6188,90.6439,7300.0
2014-10-07 15:25:00,108.05,108.11,108.05,108.11,9700.0,90.6775,90.7279,90.6775,90.7279,9700.0
2014-10-07 15:30:00,108.13,108.24,108.13,108.21,9800.0,90.7446,90.837,90.7446,90.8118,9800.0
2014-10-07 15:35:00,108.2,108.2,108.06,108.06,4100.0,90.8034,90.8034,90.6859,90.6859,4100.0
2014-10-07 15:40:00,108.02,108.1,107.98,107.99,12100.0,90.6523,90.7195,90.6188,90.6271,12100.0
2014-10-07 15:45:00,108.01,108.11,108.01,108.03,2700.0,90.6439,90.7279,90.6439,90.6607,2700.0
2014-10-07 15:50:00,108.0,108.01,107.91,107.93,21800.0,90.6355,90.6439,90.56,90.5768,21800.0
2014-10-07 15:55:00,107.94,107.94,107.78,107.78,102600.0,90.5852,90.5852,90.4509,90.4509,102600.0
2014-10-08 09:30:00,107.76,107.9,107.71,107.78,19600.0,90.4341,90.5516,90.3922,90.4509,19600.0
2014-10-08 09:35:00,107.82,108.05,107.79,108.0,22900.0,90.4845,90.6775,90.4593,90.6355,22900.0
2014-10-08 09:40:00,108.01,108.12,107.98,108.09,5600.0,90.6439,90.7362,90.6188,90.7111,5600.0
2014-10-08 09:45:00,108.05,108.05,107.97,108.03,2700.0,90.6775,90.6775,90.6104,90.6607,2700.0
2014-10-08 09:50:00,108.07,108.07,107.84,107.84,8300.0,90.6943,90.6943,90.5013,90.5013,8300.0
2014-10-08 09:55:00,107.81,107.83,107.7,107.71,23700.0,90.4761,90.4929,90.3838,90.3922,23700.0
2014-10-08 10:00:00,107.79,107.81,107.68,107.68,2500.0,90.4593,90.4761,90.367,90.367,2500.0
2014-10-08 10:05:00,107.62,107.72,107.62,107.72,3400.0,90.3166,90.4006,90.3166,90.4006,3400.0
2014-10-08 10:10:00,107.74,108.0,107.74,107.95,19900.0,90.4173,90.6355,90.4173,90.5936,19900.0
2014-10-08 10:15:00,107.96,107.96,107.86,107.87,7600.0,90.602,90.602,90.518,90.5264,7600.0
2014-10-08 10:20:00,107.75,107.76,107.64,107.67,2900.0,90.4257,90.4341,90.3334,90.3586,2900.0
2014-10-08 10:25:00,107.64,107.86,107.62,107.83,12800.0,90.3334,90.518,90.3166,90.4929,12800.0
2014-10-08 10:30:00,107.87,107.91,107.71,107.79,5100.0,90.5264,90.56,90.3922,90.4593,5100.0
2014-10-08 10:35:00,107.84,107.84,107.64,107.66,6100.0,90.5013,90.5013,90.3334,90.3502,6100.0
2014-10-08 10:40:00,107.71,107.71,107.45,107.5,16100.0,90.3922,90.3922,90.174,90.2159,16100.0
2014-10-08 10:45:00,107.5,107.51,107.41,107.5,8200.0,90.2159,90.2243,90.1404,90.2159,8200.0
2014-10-08 10:50:00,107.47,107.5,107.38,107.38,11100.0,90.1908,90.2159,90.1152,90.1152,11100.0
2014-10-08 10:55:00,107.38,107.44,107.34,107.39,36300.0,90.1152,90.1656,90.0817,90.1236,36300.0
2014-10-08 11:00:00,107.34,107.38,107.21,107.23,13900.0,90.0817,90.1152,89.9726,89.9893,13900.0
2014-10-08 11:05:00,107.23,107.46,107.23,107.44,8100.0,89.9893,90.1824,89.9893,90.1656,8100.0
2014-10-08 11:10:00,107.48,107.55,107.43,107.47,17000.0,90.1991,90.2579,90.1572,90.1908,17000.0
2014-10-08 11:15:00,107.44,107.44,107.3,107.36,8900.0,90.1656,90.1656,90.0481,90.0984,8900.0
2014-10-08 11:20:00,107.32,107.6,107.32,107.57,24000.0,90.0649,90.2999,90.0649,90.2747,24000.0
2014-10-08 11:25:00,107.57,107.79,107.53,107.76,26400.0,90.2747,90.4593,90.2411,90.4341,26400.0
2014-10-08 11:30:00,107.75,107.85,107.73,107.78,12000.0,90.4257,90.5097,90.409,90.4509,12000.0
2014-10-08 11:35:00,107.75,107.77,107.66,107.66,8800.0,90.4257,90.4425,90.3502,90.3502,8800.0
2014-10-08 11:40:00,107.64,107.69,107.63,107.69,5900.0,90.3334,90.3754,90.325,90.3754,5900.0
2014-10-08 11:45:00,107.67,107.68,107.6,107.64,5800.0,90.3586,90.367,90.2999,90.3334,5800.0
2014-10-08 11:50:00,107.59,107.7,107.59,107.7,7700.0,90.2915,90.3838,90.2915,90.3838,7700.0
2014-10-08 11:55:00,107.65,107.82,107.63,107.82,3300.0,90.3418,90.4845,90.325,90.4845,3300.0
2014-10-08 12:00:00,107.84,107.93,107.84,107.85,14500.0,90.5013,90.5768,90.5013,90.5097,14500.0
2014-10-08 12:05:00,107.92,107.92,107.81,107.81,2600.0,90.5684,90.5684,90.4761,90.4761,2600.0
2014-10-08 12:10:00,107.83,107.91,107.83,107.9,1600.0,90.4929,90.56,90.4929,90.5516,1600.0
2014-10-08 12:15:00,107.93,107.95,107.88,107.93,5600.0,90.5768,90.5936,90.5348,90.5768,5600.0
2014-10-08 12:20:00,107.9,107.9,107.86,107.86,1700.0,90.5516,90.5516,90.518,90.518,1700.0
2014-10-08 12:25:00,107.87,107.87,107.77,107.77,4200.0,90.5264,90.5264,90.4425,90.4425,4200.0
2014-10-08 12:30:00,107.73,107.74,107.72,107.72,1700.0,90.409,90.4173,90.4006,90.4006,1700.0
2014-10-08 12:35:00,107.74,107.86,107.74,107.79,12000.0,90.4173,90.518,90.4173,90.4593,12000.0
2014-10-08 12:40:00,107.8,107.84,107.73,107.8,6900.0,90.4677,90.5013,90.409,90.4677,6900.0
2014-10-08 12:45:00,107.82,107.82,107.72,107.75,6500.0,90.4845,90.4845,90.4006,90.4257,6500.0
2014-10-08 12:50:00,107.78,107.8,107.71,107.71,2300.0,90.4509,90.4677,90.3922,90.3922,2300.0
2014-10-08 12:55:00,107.7,107.77,107.68,107.77,4800.0,90.3838,90.4425,90.367,90.4425,4800.0
2014-10-08 13:00:00,107.78,107.89,107.78,107.89,1600.0,90.4509,90.5432,90.4509,90.5432,1600.0
2014-10-08 13:05:00,107.91,107.91,107.83,107.86,1800.0,90.56,90.56,90.4929,90.518,1800.0
2014-10-08 13:10:00,107.83,107.88,107.83,107.86,1000.0,90.4929,90.5348,90.4929,90.518,1000.0
2014-10-08 13:15:00,107.89,107.93,107.88,107.89,1600.0,90.5432,90.5768,90.5348,90.5432,1600.0
2014-10-08 13:20:00,107.85,107.93,107.85,107.89,900.0,90.5097,90.5768,90.5097,90.5432,900.0
2014-10-08 13:25:00,107.88,107.89,107.82,107.82,600.0,90.5348,90.5432,90.4845,90.4845,600.0
2014-10-08 13:30:00,107.85,107.89,107.85,107.89,800.0,90.5097,90.5432,90.5097,90.5432,800.0
2014-10-08 13:35:00,107.91,107.97,107.91,107.96,500.0,90.56,90.6104,90.56,90.602,500.0
2014-10-08 13:40:00,107.92,107.99,107.92,107.99,6500.0,90.5684,90.6271,90.5684,90.6271,6500.0
2014-10-08 13:45:00,108.0,108.21,108.0,108.2,35000.0,90.6355,90.8118,90.6355,90.8034,35000.0
2014-10-08 13:50:00,108.2,108.2,108.16,108.2,4300.0,90.8034,90.8034,90.7698,90.8034,4300.0
2014-10-08 13:55:00,108.2,108.21,108.2,108.21,900.0,90.8034,90.8118,90.8034,90.8118,900.0
2014-10-08 14:00:00,108.23,108.52,108.23,108.43,21300.0,90.8286,91.0719,90.8286,90.9964,21300.0
2014-10-08 14:05:00,108.45,108.61,108.4,108.58,7100.0,91.0132,91.1475,90.9712,91.1223,7100.0
2014-10-08 14:10:00,108.62,108.81,108.62,108.74,11900.0,91.1559,91.3153,91.1559,91.2566,11900.0
2014-10-08 14:15:00,108.69,108.74,108.64,108.74,6700.0,91.2146,91.2566,91.1726,91.2566,6700.0
2014-10-08 14:20:00,108.84,109.01,108.84,108.97,5200.0,91.3405,91.4832,91.3405,91.4496,5200.0
2014-10-08 14:25:00,109.02,109.07,108.97,108.99,4200.0,91.4915,91.5335,91.4496,91.4664,4200.0
2014-10-08 14:30:00,109.05,109.24,109.04,109.21,18400.0,91.5167,91.6762,91.5083,91.651,18400.0
2014-10-08 14:35:00,109.23,109.25,109.18,109.18,4100.0,91.6678,91.6846,91.6258,91.6258,4100.0
2014-10-08 14:40:00,109.13,109.15,109.03,109.03,11100.0,91.5839,91.6006,91.4999,91.4999,11100.0
2014-10-08 14:45:00,109.04,109.14,109.0,109.0,10700.0,91.5083,91.5922,91.4748,91.4748,10700.0
2014-10-08 14:50:00,108.99,109.01,108.92,108.96,21000.0,91.4664,91.4832,91.4076,91.4412,21000.0
2014-10-08 14:55:00,108.93,109.01,108.88,109.01,5800.0,91.416,91.4832,91.3741,91.4832,5800.0
2014-10-08 15:00:00,109.04,109.16,109.04,109.14,11200.0,91.5083,91.609,91.5083,91.5922,11200.0
2014-10-08 15:05:00,109.12,109.23,109.12,109.2,8300.0,91.5755,91.6678,91.5755,91.6426,8300.0
2014-10-08 15:10:00,109.16,109.21,109.16,109.21,1500.0,91.609,91.651,91.609,91.651,1500.0
2014-10-08 15:15:00,109.2,109.26,109.19,109.24,2000.0,91.6426,91.693,91.6342,91.6762,2000.0
2014-10-08 15:20:00,109.21,109.37,109.21,109.37,3200.0,91.651,91.7853,91.651,91.7853,3200.0
2014-10-08 15:25:00,109.4,109.52,109.4,109.47,2900.0,91.8104,91.9112,91.8104,91.8692,2900.0
2014-10-08 15:30:00,109.45,109.46,109.4,109.46,9400.0,91.8524,91.8608,91.8104,91.8608,9400.0
2014-10-08 15:35:00,109.5,109.52,109.46,109.48,5700.0,91.8944,91.9112,91.8608,91.8776,5700.0
2014-10-08 15:40:00,109.48,109.66,109.48,109.65,9600.0,91.8776,92.0286,91.8776,92.0202,9600.0
2014-10-08 15:45:00,109.65,109.66,109.6,109.66,11000.0,92.0202,92.0286,91.9783,92.0286,11000.0
2014-10-08 15:50:00,109.69,109.72,109.59,109.6,14400.0,92.0538,92.079,91.9699,91.9783,14400.0
2014-10-08 15:55:00,109.62,109.66,109.6,109.6,12200.0,91.9951,92.0286,91.9783,91.9783,12200.0
2014-10-09 09:30:00,109.38,109.49,109.37,109.37,9700.0,91.7937,91.886,91.7853,91.7853,9700.0
2014-10-09 09:35:00,109.36,109.47,109.27,109.47,13500.0,91.7769,91.8692,91.7013,91.8692,13500.0
2014-10-09 09:40:00,109.47,109.49,109.24,109.43,7400.0,91.8692,91.886,91.6762,91.8356,7400.0
2014-10-09 09:45:00,109.41,109.41,109.25,109.3,9000.0,91.8188,91.8188,91.6846,91.7265,9000.0
2014-10-09 09:50:00,109.31,109.31,109.12,109.16,9800.0,91.7349,91.7349,91.5755,91.609,9800.0
2014-10-09 09:55:00,109.1,109.1,108.92,108.92,3200.0,91.5587,91.5587,91.4076,91.4076,3200.0
2014-10-09 10:00:00,109.05,109.13,109.05,109.12,5000.0,91.5167,91.5839,91.5167,91.5755,5000.0
2014-10-09 10:05:00,109.12,109.12,108.95,109.0,3600.0,91.5755,91.5755,91.4328,91.4748,3600.0
2014-10-09 10:10:00,108.99,109.12,108.92,109.12,1900.0,91.4664,91.5755,91.4076,91.5755,1900.0
2014-10-09 10:15:00,109.16,109.24,109.15,109.19,2000.0,91.609,91.6762,91.6006,91.6342,2000.0
2014-10-09 10:20:00,109.18,109.18,109.07,109.09,1500.0,91.6258,91.6258,91.5335,91.5503,1500.0
2014-10-09 10:25:00,109.06,109.17,109.06,109.09,900.0,91.5251,91.6174,91.5251,91.5503,900.0
2014-10-09 10:30:00,109.08,109.08,108.9,108.91,6900.0,91.5419,91.5419,91.3908,91.3992,6900.0
2014-10-09 10:35:00,108.84,108.84,108.73,108.77,6900.0,91.3405,91.3405,91.2482,91.2817,6900.0
2014-10-09 10:40:00,108.74,108.84,108.74,108.83,2500.0,91.2566,91.3405,91.2566,91.3321,2500.0
2014-10-09 10:45:00,108.84,108.89,108.81,108.83,9700.0,91.3405,91.3824,91.3153,91.3321,9700.0
2014-10-09 10:50:00,108.78,108.82,108.7,108.73,2700.0,91.2901,91.3237,91.223,91.2482,2700.0
2014-10-09 10:55:00,108.77,108.98,108.77,108.94,3900.0,91.2817,91.458,91.2817,91.4244,3900.0
2014-10-09 11:00:00,108.96,108.97,108.72,108.72,2400.0,91.4412,91.4496,91.2398,91.2398,2400.0
2014-10-09 11:05:00,108.78,108.95,108.72,108.93,11700.0,91.2901,91.4328,91.2398,91.416,11700.0
2014-10-09 11:10:00,108.91,109.12,108.87,109.05,12200.0,91.3992,91.5755,91.3657,91.5167,12200.0
2014-10-09 11:15:00,109.07,109.07,108.95,108.97,5400.0,91.5335,91.5335,91.4328,91.4496,5400.0
2014-10-09 11:20:00,108.97,109.03,108.88,108.93,10400.0,91.4496,91.4999,91.3741,91.416,10400.0
2014-10-09 11:25:00,108.97,108.99,108.89,108.9,7800.0,91.4496,91.4664,91.3824,91.3908,7800.0
2014-10-09 11:30:00,108.92,108.92,108.82,108.85,3100.0,91.4076,91.4076,91.3237,91.3489,3100.0
2014-10-09 11:35:00,108.84,108.86,108.65,108.67,11300.0,91.3405,91.3573,91.181,91.1978,11300.0
2014-10-09 11:40:00,108.65,108.65,108.43,108.44,14200.0,91.181,91.181,90.9964,91.0048,14200.0
2014-10-09 11:45:00,108.4,108.48,108.29,108.38,10700.0,90.9712,91.0384,90.8789,90.9544,10700.0
2014-10-09 11:50:00,108.34,108.41,108.12,108.21,19500.0,90.9209,90.9796,90.7362,90.8118,19500.0
2014-10-09 11:55:00,108.19,108.22,108.04,108.22,28000.0,90.795,90.8202,90.6691,90.8202,28000.0
2014-10-09 12:00:00,108.15,108.28,108.11,108.27,6300.0,90.7614,90.8705,90.7279,90.8621,6300.0
2014-10-09 12:05:00,108.25,108.25,108.13,108.14,11000.0,90.8453,90.8453,90.7446,90.753,11000.0
2014-10-09 12:10:00,108.11,108.2,108.03,108.11,3500.0,90.7279,90.8034,90.6607,90.7279,3500.0
2014-10-09 12:15:00,108.18,108.18,107.87,107.99,19200.0,90.7866,90.7866,90.5264,90.6271,19200.0
2014-10-09 12:20:00,107.99,108.02,107.91,107.94,7300.0,90.6271,90.6523,90.56,90.5852,7300.0
2014-10-09 12:25:00,107.89,107.9,107.7,107.7,27500.0,90.5432,90.5516,90.3838,90.3838,27500.0
2014-10-09 12:30:00,107.74,107.76,107.68,107.76,5100.0,90.4173,90.4341,90.367,90.4341,5100.0
2014-10-09 12:35:00,107.78,107.87,107.78,107.8,5400.0,90.4509,90.5264,90.4509,90.4677,5400.0
2014-10-09 12:40:00,107.74,107.84,107.74,107.83,1500.0,90.4173,90.5013,90.4173,90.4929,1500.0
2014-10-09 12:45:00,107.91,107.97,107.85,107.96,5400.0,90.56,90.6104,90.5097,90.602,5400.0
2014-10-09 12:50:00,107.95,108.02,107.95,107.96,6000.0,90.5936,90.6523,90.5936,90.602,6000.0
2014-10-09 12:55:00,107.86,107.99,107.86,107.99,1200.0,90.518,90.6271,90.518,90.6271,1200.0
2014-10-09 13:00:00,107.97,107.97,107.78,107.81,10600.0,90.6104,90.6104,90.4509,90.4761,10600.0
2014-10-09 13:05:00,107.78,107.8,107.54,107.59,7400.0,90.4509,90.4677,90.2495,90.2915,7400.0
2014-10-09 13:10:00,107.58,107.63,107.44,107.59,22300.0,90.2831,90.325,90.1656,90.2915,22300.0
2014-10-09 13:15:00,107.6,107.75,107.55,107.66,5200.0,90.2999,90.4257,90.2579,90.3502,5200.0
2014-10-09 13:20:00,107.73,107.97,107.73,107.92,8900.0,90.409,90.6104,90.409,90.5684,8900.0
2014-10-09 13:25:00,107.92,107.92,107.85,107.85,3200.0,90.5684,90.5684,90.5097,90.5097,3200.0
2014-10-09 13:30:00,107.82,107.95,107.74,107.93,3100.0,90.4845,90.5936,90.4173,90.5768,3100.0
2014-10-09 13:35:00,108.06,108.13,108.06,108.11,4300.0,90.6859,90.7446,90.6859,90.7279,4300.0
2014-10-09 13:40:00,108.14,108.14,107.96,108.03,5800.0,90.753,90.753,90.602,90.6607,5800.0
2014-10-09 13:45:00,108.06,108.09,107.93,107.93,8900.0,90.6859,90.7111,90.5768,90.5768,8900.0
2014-10-09 13:50:00,108.02,108.06,107.7,107.73,15900.0,90.6523,90.6859,90.3838,90.409,15900.0
2014-10-09 13:55:00,107.75,107.88,107.75,107.8,5900.0,90.4257,90.5348,90.4257,90.4677,5900.0
2014-10-09 14:00:00,107.74,107.74,107.6,107.62,5700.0,90.4173,90.4173,90.2999,90.3166,5700.0
2014-10-09 14:05:00,107.65,107.69,107.56,107.63,8200.0,90.3418,90.3754,90.2663,90.325,8200.0
2014-10-09 14:10:00,107.63,107.63,107.51,107.52,10800.0,90.325,90.325,90.2243,90.2327,10800.0
2014-10-09 14:15:00,107.54,107.63,107.44,107.5,22300.0,90.2495,90.325,90.1656,90.2159,22300.0
2014-10-09 14:20:00,107.52,107.53,107.42,107.46,7100.0,90.2327,90.2411,90.1488,90.1824,7100.0
2014-10-09 14:25:00,107.49,107.62,107.46,107.46,25600.0,90.2075,90.3166,90.1824,90.1824,25600.0
2014-10-09 14:30:00,107.45,107.48,107.32,107.44,24900.0,90.174,90.1991,90.0649,90.1656,24900.0
2014-10-09 14:35:00,107.48,107.73,107.48,107.68,8200.0,90.1991,90.409,90.1991,90.367,8200.0
2014-10-09 14:40:00,107.64,107.72,107.58,107.64,8400.0,90.3334,90.4006,90.2831,90.3334,8400.0
2014-10-09 14:45:00,107.68,107.68,107.47,107.5,2200.0,90.367,90.367,90.1908,90.2159,2200.0
2014-10-09 14:50:00,107.51,107.7,107.51,107.59,14700.0,90.2243,90.3838,90.2243,90.2915,14700.0
2014-10-09 14:55:00,107.57,107.57,107.45,107.45,7500.0,90.2747,90.2747,90.174,90.174,7500.0
2014-10-09 15:00:00,107.42,107.55,107.37,107.52,14300.0,90.1488,90.2579,90.1068,90.2327,14300.0
2014-10-09 15:05:00,107.56,107.56,107.33,107.34,6400.0,90.2663,90.2663,90.0733,90.0817,6400.0
2014-10-09 15:10:00,107.36,107.63,107.36,107.59,25900.0,90.0984,90.325,90.0984,90.2915,25900.0
2014-10-09 15:15:00,107.52,107.71,107.47,107.64,21200.0,90.2327,90.3922,90.1908,90.3334,21200.0
2014-10-09 15:20:00,107.64,107.68,107.49,107.57,12500.0,90.3334,90.367,90.2075,90.2747,12500.0
2014-10-09 15:25:00,107.61,107.72,107.57,107.66,18000.0,90.3082,90.4006,90.2747,90.3502,18000.0
2014-10-09 15:30:00,107.67,107.88,107.67,107.85,13100.0,90.3586,90.5348,90.3586,90.5097,13100.0
2014-10-09 15:35:00,107.86,107.95,107.72,107.77,13200.0,90.518,90.5936,90.4006,90.4425,13200.0
2014-10-09 15:40:00,107.78,107.79,107.58,107.62,10600.0,90.4509,90.4593,90.2831,90.3166,10600.0
2014-10-09 15:45:00,107.59,107.59,107.42,107.46,10900.0,90.2915,90.2915,90.1488,90.1824,10900.0
2014-10-09 15:50:00,107.43,107.52,107.36,107.48,14600.0,90.1572,90.2327,90.0984,90.1991,14600.0
2014-10-09 15:55:00,107.5,107.59,107.35,107.35,32400.0,90.2159,90.2915,90.09,90.09,32400.0
2014-10-10 09:30:00,107.2,107.2,106.97,107.12,28100.0,89.9642,89.9642,89.7711,89.897,28100.0
2014-10-10 09:35:00,107.14,107.61,107.14,107.61,27600.0,89.9138,90.3082,89.9138,90.3082,27600.0
2014-10-10 09:40:00,107.64,107.75,107.47,107.75,137300.0,90.3334,90.4257,90.1908,90.4257,137300.0
2014-10-10 09:45:00,107.74,107.84,107.64,107.7,47300.0,90.4173,90.5013,90.3334,90.3838,47300.0
2014-10-10 09:50:00,107.67,107.76,107.41,107.44,26200.0,90.3586,90.4341,90.1404,90.1656,26200.0
2014-10-10 09:55:00,107.41,107.59,107.41,107.52,10000.0,90.1404,90.2915,90.1404,90.2327,10000.0
2014-10-10 10:00:00,107.44,107.49,107.2,107.21,35600.0,90.1656,90.2075,89.9642,89.9726,35600.0
2014-10-10 10:05:00,107.23,107.23,106.94,106.94,25700.0,89.9893,89.9893,89.746,89.746,25700.0
2014-10-10 10:10:00,107.02,107.1,106.8,106.82,41700.0,89.8131,89.8802,89.6285,89.6453,41700.0
2014-10-10 10:15:00,106.84,106.92,106.76,106.89,18300.0,89.662,89.7292,89.5949,89.704,18300.0
2014-10-10 10:20:00,106.84,106.87,106.62,106.62,19400.0,89.662,89.6872,89.4774,89.4774,19400.0
2014-10-10 10:25:00,106.64,106.66,106.53,106.55,28200.0,89.4942,89.511,89.4019,89.4187,28200.0
2014-10-10 10:30:00,106.55,106.56,106.38,106.5,18200.0,89.4187,89.4271,89.276,89.3767,18200.0
2014-10-10 10:35:00,106.52,106.74,106.51,106.67,13600.0,89.3935,89.5781,89.3851,89.5194,13600.0
2014-10-10 10:40:00,106.68,106.78,106.55,106.78,14000.0,89.5278,89.6117,89.4187,89.6117,14000.0
2014-10-10 10:45:00,106.81,106.88,106.61,106.82,12200.0,89.6369,89.6956,89.469,89.6453,12200.0
2014-10-10 10:50:00,106.77,107.05,106.77,106.88,12100.0,89.6033,89.8383,89.6033,89.6956,12100.0
2014-10-10 10:55:00,106.9,106.98,106.84,106.84,22400.0,89.7124,89.7795,89.662,89.662,22400.0
2014-10-10 11:00:00,106.85,107.07,106.85,107.06,14200.0,89.6704,89.8551,89.6704,89.8467,14200.0
2014-10-10 11:05:00,107.04,107.09,106.94,107.03,15300.0,89.8299,89.8719,89.746,89.8215,15300.0
2014-10-10 11:10:00,107.01,107.01,106.84,106.88,10000.0,89.8047,89.8047,89.662,89.6956,10000.0
2014-10-10 11:15:00,106.81,106.81,106.62,106.67,11700.0,89.6369,89.6369,89.4774,89.5194,11700.0
2014-10-10 11:20:00,106.74,106.87,106.66,106.7,28500.0,89.5781,89.6872,89.511,89.5446,28500.0
2014-10-10 11:25:00,106.73,106.78,106.63,106.75,7000.0,89.5697,89.6117,89.4858,89.5865,7000.0
2014-10-10 11:30:00,106.75,106.83,106.72,106.74,6800.0,89.5865,89.6537,89.5613,89.5781,6800.0
2014-10-10 11:35:00,106.78,106.86,106.75,106.81,2300.0,89.6117,89.6788,89.5865,89.6369,2300.0
2014-10-10 11:40:00,106.7,106.74,106.57,106.73,10100.0,89.5446,89.5781,89.4355,89.5697,10100.0
2014-10-10 11:45:00,106.72,106.91,106.7,106.91,10100.0,89.5613,89.7208,89.5446,89.7208,10100.0
2014-10-10 11:50:00,106.93,107.02,106.93,107.01,10000.0,89.7376,89.8131,89.7376,89.8047,10000.0
2014-10-10 11:55:00,106.97,106.97,106.89,106.91,6600.0,89.7711,89.7711,89.704,89.7208,6600.0
2014-10-10 12:00:00,106.91,107.28,106.91,107.28,10900.0,89.7208,90.0313,89.7208,90.0313,10900.0
2014-10-10 12:05:00,107.3,107.32,107.17,107.2,47400.0,90.0481,90.0649,89.939,89.9642,47400.0
2014-10-10 12:10:00,107.2,107.41,107.2,107.41,11100.0,89.9642,90.1404,89.9642,90.1404,11100.0
2014-10-10 12:15:00,107.38,107.4,107.23,107.24,19100.0,90.1152,90.132,89.9893,89.9977,19100.0
2014-10-10 12:20:00,107.19,107.29,107.12,107.27,11900.0,89.9558,90.0397,89.897,90.0229,11900.0
2014-10-10 12:25:00,107.24,107.38,107.24,107.3,13000.0,89.9977,90.1152,89.9977,90.0481,13000.0
2014-10-10 12:30:00,107.32,107.69,107.32,107.62,31300.0,90.0649,90.3754,90.0649,90.3166,31300.0
2014-10-10 12:35:00,107.63,107.64,107.35,107.35,11500.0,90.325,90.3334,90.09,90.09,11500.0
2014-10-10 12:40:00,107.42,107.5,107.41,107.46,5000.0,90.1488,90.2159,90.1404,90.1824,5000.0
2014-10-10 12:45:00,107.47,107.49,107.43,107.48,4400.0,90.1908,90.2075,90.1572,90.1991,4400.0
2014-10-10 12:50:00,107.5,107.52,107.33,107.39,17000.0,90.2159,90.2327,90.0733,90.1236,17000.0
2014-10-10 12:55:00,107.37,107.42,107.31,107.37,5600.0,90.1068,90.1488,90.0565,90.1068,5600.0
2014-10-10 13:00:00,107.39,107.41,107.24,107.24,4800.0,90.1236,90.1404,89.9977,89.9977,4800.0
2014-10-10 13:05:00,107.25,107.32,107.22,107.29,18500.0,90.0061,90.0649,89.981,90.0397,18500.0
2014-10-10 13:10:00,107.34,107.37,107.34,107.34,2300.0,90.0817,90.1068,90.0817,90.0817,2300.0
2014-10-10 13:15:00,107.23,107.24,107.13,107.15,12800.0,89.9893,89.9977,89.9054,89.9222,12800.0
2014-10-10 13:20:00,107.12,107.13,107.04,107.08,1400.0,89.897,89.9054,89.8299,89.8635,1400.0
2014-10-10 13:25:00,107.09,107.09,106.96,107.01,5800.0,89.8719,89.8719,89.7628,89.8047,5800.0
2014-10-10 13:30:00,107.02,107.12,106.99,106.99,19900.0,89.8131,89.897,89.7879,89.7879,19900.0
2014-10-10 13:35:00,107.03,107.31,107.03,107.29,12500.0,89.8215,90.0565,89.8215,90.0397,12500.0
2014-10-10 13:40:00,107.26,107.34,107.24,107.3,8200.0,90.0145,90.0817,89.9977,90.0481,8200.0
2014-10-10 13:45:00,107.26,107.26,107.09,107.22,9300.0,90.0145,90.0145,89.8719,89.981,9300.0
2014-10-10 13:50:00,107.23,107.23,107.18,107.18,1600.0,89.9893,89.9893,89.9474,89.9474,1600.0
2014-10-10 13:55:00,107.21,107.29,107.19,107.22,3900.0,89.9726,90.0397,89.9558,89.981,3900.0
2014-10-10 14:00:00,107.25,107.34,107.23,107.29,1700.0,90.0061,90.0817,89.9893,90.0397,1700.0
2014-10-10 14:05:00,107.23,107.28,107.21,107.24,3800.0,89.9893,90.0313,89.9726,89.9977,3800.0
2014-10-10 14:10:00,107.25,107.25,107.11,107.13,1700.0,90.0061,90.0061,89.8886,89.9054,1700.0
2014-10-10 14:15:00,107.14,107.2,107.03,107.03,6600.0,89.9138,89.9642,89.8215,89.8215,6600.0
2014-10-10 14:20:00,107.06,107.13,107.06,107.11,2900.0,89.8467,89.9054,89.8467,89.8886,2900.0
2014-10-10 14:25:00,107.12,107.14,107.05,107.1,4300.0,89.897,89.9138,89.8383,89.8802,4300.0
2014-10-10 14:30:00,107.1,107.13,107.05,107.05,4800.0,89.8802,89.9054,89.8383,89.8383,4800.0
2014-10-10 14:35:00,106.96,106.98,106.89,106.89,2600.0,89.7628,89.7795,89.704,89.704,2600.0
2014-10-10 14:40:00,106.88,106.88,106.81,106.88,4800.0,89.6956,89.6956,89.6369,89.6956,4800.0
2014-10-10 14:45:00,106.92,106.92,106.84,106.85,1500.0,89.7292,89.7292,89.662,89.6704,1500.0
2014-10-10 14:50:00,106.94,106.94,106.88,106.89,800.0,89.746,89.746,89.6956,89.704,800.0
2014-10-10 14:55:00,106.92,106.96,106.82,106.82,3400.0,89.7292,89.7628,89.6453,89.6453,3400.0
2014-10-10 15:00:00,106.84,106.85,106.71,106.71,6900.0,89.662,89.6704,89.5529,89.5529,6900.0
2014-10-10 15:05:00,106.69,106.71,106.6,106.61,6000.0,89.5362,89.5529,89.4606,89.469,6000.0
2014-10-10 15:10:00,106.65,106.78,106.62,106.66,3800.0,89.5026,89.6117,89.4774,89.511,3800.0
2014-10-10 15:15:00,106.58,106.61,106.45,106.54,17800.0,89.4439,89.469,89.3348,89.4103,17800.0
2014-10-10 15:20:00,106.55,106.57,106.54,106.57,1400.0,89.4187,89.4355,89.4103,89.4355,1400.0
2014-10-10 15:25:00,106.52,106.52,106.39,106.51,15800.0,89.3935,89.3935,89.2844,89.3851,15800.0
2014-10-10 15:30:00,106.52,106.55,106.35,106.36,36100.0,89.3935,89.4187,89.2508,89.2592,36100.0
2014-10-10 15:35:00,106.35,106.47,106.35,106.43,37400.0,89.2508,89.3515,89.2508,89.318,37400.0
2014-10-10 15:40:00,106.44,106.45,106.34,106.34,33200.0,89.3264,89.3348,89.2424,89.2424,33200.0
2014-10-10 15:45:00,106.33,106.35,106.13,106.16,48800.0,89.234,89.2508,89.0662,89.0914,48800.0
2014-10-10 15:50:00,106.15,106.16,106.09,106.09,32700.0,89.083,89.0914,89.0326,89.0326,32700.0
2014-10-10 15:55:00,106.09,106.09,106.02,106.02,62000.0,89.0326,89.0326,88.9739,88.9739,62000.0
2014-10-13 09:30:00,105.99,105.99,105.83,105.96,8000.0,88.9487,88.9487,88.8144,88.9235,8000.0
2014-10-13 09:35:00,106.18,106.38,106.12,106.34,2000.0,89.1082,89.276,89.0578,89.2424,2000.0
2014-10-13 09:40:00,106.34,106.36,106.13,106.13,5100.0,89.2424,89.2592,89.0662,89.0662,5100.0
2014-10-13 09:45:00,106.11,106.12,105.98,105.98,3200.0,89.0494,89.0578,88.9403,88.9403,3200.0
2014-10-13 09:50:00,105.88,105.88,105.6,105.65,10500.0,88.8564,88.8564,88.6214,88.6634,10500.0
2014-10-13 09:55:00,105.6,105.78,105.45,105.73,13300.0,88.6214,88.7725,88.4955,88.7305,13300.0
2014-10-13 10:00:00,105.76,105.94,105.73,105.89,10600.0,88.7557,88.9068,88.7305,88.8648,10600.0
2014-10-13 10:05:00,105.91,105.91,105.68,105.69,10400.0,88.8816,88.8816,88.6886,88.6969,10400.0
2014-10-13 10:10:00,105.7,105.75,105.64,105.68,8700.0,88.7053,88.7473,88.655,88.6886,8700.0
2014-10-13 10:15:00,105.65,105.65,105.38,105.4,17200.0,88.6634,88.6634,88.4368,88.4536,17200.0
2014-10-13 10:20:00,105.41,105.55,105.41,105.47,5700.0,88.462,88.5795,88.462,88.5123,5700.0
2014-10-13 10:25:00,105.45,105.45,105.24,105.24,8500.0,88.4955,88.4955,88.3193,88.3193,8500.0
2014-10-13 10:30:00,105.24,105.45,105.23,105.39,9200.0,88.3193,88.4955,88.3109,88.4452,9200.0
2014-10-13 10:35:00,105.37,105.42,105.26,105.38,15300.0,88.4284,88.4704,88.3361,88.4368,15300.0
2014-10-13 10:40:00,105.37,105.37,105.11,105.11,13100.0,88.4284,88.4284,88.2102,88.2102,13100.0
2014-10-13 10:45:00,105.1,105.36,105.08,105.21,14400.0,88.2018,88.42,88.185,88.2941,14400.0
2014-10-13 10:50:00,105.27,105.53,105.24,105.53,8300.0,88.3445,88.5627,88.3193,88.5627,8300.0
2014-10-13 10:55:00,105.51,105.61,105.45,105.53,10800.0,88.5459,88.6298,88.4955,88.5627,10800.0
2014-10-13 11:00:00,105.51,105.79,105.46,105.76,10400.0,88.5459,88.7809,88.5039,88.7557,10400.0
2014-10-13 11:05:00,105.77,105.83,105.74,105.75,3500.0,88.7641,88.8144,88.7389,88.7473,3500.0
2014-10-13 11:10:00,105.75,105.75,105.61,105.65,2700.0,88.7473,88.7473,88.6298,88.6634,2700.0
2014-10-13 11:15:00,105.67,105.69,105.37,105.37,7700.0,88.6802,88.6969,88.4284,88.4284,7700.0
2014-10-13 11:20:00,105.34,105.53,105.34,105.53,5200.0,88.4032,88.5627,88.4032,88.5627,5200.0
2014-10-13 11:25:00,105.56,105.62,105.43,105.43,5200.0,88.5878,88.6382,88.4787,88.4787,5200.0
2014-10-13 11:30:00,105.47,105.72,105.47,105.65,5700.0,88.5123,88.7221,88.5123,88.6634,5700.0
2014-10-13 11:35:00,105.66,105.69,105.48,105.48,3300.0,88.6718,88.6969,88.5207,88.5207,3300.0
2014-10-13 11:40:00,105.53,105.67,105.5,105.57,2900.0,88.5627,88.6802,88.5375,88.5962,2900.0
2014-10-13 11:45:00,105.7,105.78,105.64,105.76,6900.0,88.7053,88.7725,88.655,88.7557,6900.0
2014-10-13 11:50:00,105.77,105.87,105.7,105.7,72700.0,88.7641,88.848,88.7053,88.7053,72700.0
2014-10-13 11:55:00,105.73,105.73,105.63,105.66,2200.0,88.7305,88.7305,88.6466,88.6718,2200.0
2014-10-13 12:00:00,105.68,105.72,105.54,105.63,22600.0,88.6886,88.7221,88.5711,88.6466,22600.0
2014-10-13 12:05:00,105.63,105.68,105.55,105.57,29200.0,88.6466,88.6886,88.5795,88.5962,29200.0
2014-10-13 12:10:00,105.6,105.69,105.54,105.62,8800.0,88.6214,88.6969,88.5711,88.6382,8800.0
2014-10-13 12:15:00,105.6,105.78,105.57,105.78,4400.0,88.6214,88.7725,88.5962,88.7725,4400.0
2014-10-13 12:20:00,105.79,105.87,105.79,105.87,800.0,88.7809,88.848,88.7809,88.848,800.0
2014-10-13 12:25:00,105.85,106.03,105.81,106.03,14000.0,88.8312,88.9823,88.7977,88.9823,14000.0
2014-10-13 12:30:00,106.12,106.16,106.03,106.16,5300.0,89.0578,89.0914,88.9823,89.0914,5300.0
2014-10-13 12:35:00,106.2,106.22,106.11,106.16,6000.0,89.1249,89.1417,89.0494,89.0914,6000.0
2014-10-13 12:40:00,106.16,106.33,106.14,106.27,14800.0,89.0914,89.234,89.0746,89.1837,14800.0
2014-10-13 12:45:00,106.14,106.2,106.07,106.08,1900.0,89.0746,89.1249,89.0158,89.0242,1900.0
2014-10-13 12:50:00,106.09,106.14,106.03,106.14,3000.0,89.0326,89.0746,88.9823,89.0746,3000.0
2014-10-13 12:55:00,106.12,106.13,106.06,106.07,4400.0,89.0578,89.0662,89.0075,89.0158,4400.0
2014-10-13 13:00:00,106.1,106.18,106.09,106.14,6000.0,89.041,89.1082,89.0326,89.0746,6000.0
2014-10-13 13:05:00,106.16,106.19,106.09,106.13,5100.0,89.0914,89.1166,89.0326,89.0662,5100.0
2014-10-13 13:10:00,106.12,106.12,105.93,105.99,4900.0,89.0578,89.0578,88.8984,88.9487,4900.0
2014-10-13 13:15:00,105.96,105.96,105.76,105.86,2900.0,88.9235,88.9235,88.7557,88.8396,2900.0
2014-10-13 13:20:00,105.85,105.95,105.85,105.87,2300.0,88.8312,88.9151,88.8312,88.848,2300.0
2014-10-13 13:25:00,105.89,106.08,105.89,106.08,9100.0,88.8648,89.0242,88.8648,89.0242,9100.0
2014-10-13 13:30:00,106.08,106.08,106.01,106.04,1300.0,89.0242,89.0242,88.9655,88.9907,1300.0
2014-10-13 13:35:00,106.07,106.14,106.07,106.11,4700.0,89.0158,89.0746,89.0158,89.0494,4700.0
2014-10-13 13:40:00,106.05,106.08,106.05,106.05,1700.0,88.9991,89.0242,88.9991,88.9991,1700.0
2014-10-13 13:45:00,106.01,106.02,105.84,105.84,1200.0,88.9655,88.9739,88.8228,88.8228,1200.0
2014-10-13 13:50:00,105.89,105.94,105.81,105.92,71900.0,88.8648,88.9068,88.7977,88.89,71900.0
2014-10-13 13:55:00,105.89,105.89,105.7,105.71,5300.0,88.8648,88.8648,88.7053,88.7137,5300.0
2014-10-13 14:00:00,105.8,105.81,105.66,105.66,4100.0,88.7893,88.7977,88.6718,88.6718,4100.0
2014-10-13 14:05:00,105.72,105.95,105.72,105.95,20500.0,88.7221,88.9151,88.7221,88.9151,20500.0
2014-10-13 14:10:00,105.93,105.95,105.85,105.86,4800.0,88.8984,88.9151,88.8312,88.8396,4800.0
2014-10-13 14:15:00,105.85,105.85,105.75,105.77,12300.0,88.8312,88.8312,88.7473,88.7641,12300.0
2014-10-13 14:20:00,105.76,105.87,105.76,105.82,5400.0,88.7557,88.848,88.7557,88.806,5400.0
2014-10-13 14:25:00,105.84,105.9,105.84,105.88,8100.0,88.8228,88.8732,88.8228,88.8564,8100.0
2014-10-13 14:30:00,105.85,105.85,105.74,105.75,4300.0,88.8312,88.8312,88.7389,88.7473,4300.0
2014-10-13 14:35:00,105.81,105.81,105.69,105.77,8800.0,88.7977,88.7977,88.6969,88.7641,8800.0
2014-10-13 14:40:00,105.73,105.77,105.61,105.68,6400.0,88.7305,88.7641,88.6298,88.6886,6400.0
2014-10-13 14:45:00,105.66,105.66,105.61,105.61,1500.0,88.6718,88.6718,88.6298,88.6298,1500.0
2014-10-13 14:50:00,105.6,105.72,105.6,105.63,11000.0,88.6214,88.7221,88.6214,88.6466,11000.0
2014-10-13 14:55:00,105.59,105.59,105.48,105.48,8100.0,88.613,88.613,88.5207,88.5207,8100.0
2014-10-13 15:00:00,105.54,105.54,105.49,105.52,10200.0,88.5711,88.5711,88.5291,88.5543,10200.0
2014-10-13 15:05:00,105.48,105.48,105.37,105.39,4900.0,88.5207,88.5207,88.4284,88.4452,4900.0
2014-10-13 15:10:00,105.38,105.44,105.34,105.44,4700.0,88.4368,88.4871,88.4032,88.4871,4700.0
2014-10-13 15:15:00,105.43,105.43,105.22,105.22,5400.0,88.4787,88.4787,88.3025,88.3025,5400.0
2014-10-13 15:20:00,105.24,105.28,105.13,105.2,4800.0,88.3193,88.3529,88.227,88.2857,4800.0
2014-10-13 15:25:00,105.24,105.27,105.19,105.19,2200.0,88.3193,88.3445,88.2773,88.2773,2200.0
2014-10-13 15:30:00,105.12,105.12,104.52,104.86,76800.0,88.2186,88.2186,87.7151,88.0004,76800.0
2014-10-13 15:35:00,104.87,104.9,104.63,104.63,14800.0,88.0088,88.034,87.8074,87.8074,14800.0
2014-10-13 15:40:00,104.66,104.8,104.51,104.54,14300.0,87.8326,87.95,87.7067,87.7318,14300.0
2014-10-13 15:45:00,104.53,104.54,104.32,104.47,25700.0,87.7235,87.7318,87.5472,87.6731,25700.0
2014-10-13 15:50:00,104.42,104.53,104.19,104.31,36800.0,87.6311,87.7235,87.4381,87.5388,36800.0
2014-10-13 15:55:00,104.29,104.32,104.2,104.28,33300.0,87.522,87.5472,87.4465,87.5136,33300.0
2014-10-14 09:30:00,104.85,104.85,104.64,104.82,12400.0,87.992,87.992,87.8158,87.9668,12400.0
2014-10-14 09:35:00,104.96,105.08,104.95,105.08,2200.0,88.0843,88.185,88.0759,88.185,2200.0
2014-10-14 09:40:00,105.06,105.15,104.98,105.12,4400.0,88.1682,88.2438,88.1011,88.2186,4400.0
2014-10-14 09:45:00,105.11,105.11,104.8,104.8,3500.0,88.2102,88.2102,87.95,87.95,3500.0
2014-10-14 09:50:00,104.84,104.84,104.69,104.76,8300.0,87.9836,87.9836,87.8577,87.9165,8300.0
2014-10-14 09:55:00,104.7,104.7,104.37,104.48,9800.0,87.8661,87.8661,87.5892,87.6815,9800.0
2014-10-14 10:00:00,104.47,104.62,104.34,104.62,11800.0,87.6731,87.799,87.564,87.799,11800.0
2014-10-14 10:05:00,104.64,104.77,104.51,104.74,5200.0,87.8158,87.9249,87.7067,87.8997,5200.0
2014-10-14 10:10:00,104.75,104.87,104.61,104.78,4700.0,87.9081,88.0088,87.7906,87.9333,4700.0
2014-10-14 10:15:00,104.79,104.79,104.47,104.47,9800.0,87.9417,87.9417,87.6731,87.6731,9800.0
2014-10-14 10:20:00,104.46,104.61,104.37,104.37,6900.0,87.6647,87.7906,87.5892,87.5892,6900.0
2014-10-14 10:25:00,104.44,104.62,104.44,104.56,3900.0,87.6479,87.799,87.6479,87.7486,3900.0
2014-10-14 10:30:00,104.56,104.56,104.46,104.47,4200.0,87.7486,87.7486,87.6647,87.6731,4200.0
2014-10-14 10:35:00,104.49,104.67,104.49,104.65,4900.0,87.6899,87.8409,87.6899,87.8242,4900.0
2014-10-14 10:40:00,104.67,104.74,104.6,104.66,3800.0,87.8409,87.8997,87.7822,87.8326,3800.0
2014-10-14 10:45:00,104.64,104.84,104.64,104.79,8000.0,87.8158,87.9836,87.8158,87.9417,8000.0
2014-10-14 10:50:00,104.9,105.06,104.88,105.06,7600.0,88.034,88.1682,88.0172,88.1682,7600.0
2014-10-14 10:55:00,104.94,105.03,104.85,104.85,8900.0,88.0675,88.1431,87.992,87.992,8900.0
2014-10-14 11:00:00,104.91,104.96,104.82,104.87,6100.0,88.0424,88.0843,87.9668,88.0088,6100.0
2014-10-14 11:05:00,104.83,105.05,104.82,104.98,15500.0,87.9752,88.1598,87.9668,88.1011,15500.0
2014-10-14 11:10:00,105.05,105.12,105.01,105.12,7800.0,88.1598,88.2186,88.1263,88.2186,7800.0
2014-10-14 11:15:00,105.13,105.3,105.13,105.28,4000.0,88.227,88.3697,88.227,88.3529,4000.0
2014-10-14 11:20:00,105.26,105.28,105.23,105.24,6000.0,88.3361,88.3529,88.3109,88.3193,6000.0
2014-10-14 11:25:00,105.23,105.25,105.12,105.16,3000.0,88.3109,88.3277,88.2186,88.2522,3000.0
2014-10-14 11:30:00,105.13,105.21,105.08,105.1,4000.0,88.227,88.2941,88.185,88.2018,4000.0
2014-10-14 11:35:00,105.26,105.31,105.22,105.28,3200.0,88.3361,88.378,88.3025,88.3529,3200.0
2014-10-14 11:40:00,105.39,105.45,105.39,105.45,4300.0,88.4452,88.4955,88.4452,88.4955,4300.0
2014-10-14 11:45:00,105.53,105.56,105.47,105.47,5000.0,88.5627,88.5878,88.5123,88.5123,5000.0
2014-10-14 11:50:00,105.46,105.53,105.46,105.52,3600.0,88.5039,88.5627,88.5039,88.5543,3600.0
2014-10-14 11:55:00,105.54,105.56,105.43,105.43,9000.0,88.5711,88.5878,88.4787,88.4787,9000.0
2014-10-14 12:00:00,105.51,105.52,105.43,105.52,2500.0,88.5459,88.5543,88.4787,88.5543,2500.0
2014-10-14 12:05:00,105.52,105.67,105.52,105.64,6400.0,88.5543,88.6802,88.5543,88.655,6400.0
2014-10-14 12:10:00,105.63,105.63,105.53,105.59,2100.0,88.6466,88.6466,88.5627,88.613,2100.0
2014-10-14 12:15:00,105.57,105.61,105.46,105.46,5500.0,88.5962,88.6298,88.5039,88.5039,5500.0
2014-10-14 12:20:00,105.47,105.47,105.33,105.36,33000.0,88.5123,88.5123,88.3948,88.42,33000.0
2014-10-14 12:25:00,105.36,105.36,105.29,105.33,10200.0,88.42,88.42,88.3613,88.3948,10200.0
2014-10-14 12:30:00,105.27,105.31,105.17,105.21,8100.0,88.3445,88.378,88.2606,88.2941,8100.0
2014-10-14 12:35:00,105.21,105.22,105.13,105.15,5500.0,88.2941,88.3025,88.227,88.2438,5500.0
2014-10-14 12:40:00,105.11,105.21,105.08,105.19,4800.0,88.2102,88.2941,88.185,88.2773,4800.0
2014-10-14 12:45:00,105.29,105.34,105.27,105.34,10800.0,88.3613,88.4032,88.3445,88.4032,10800.0
2014-10-14 12:50:00,105.28,105.29,105.25,105.27,17200.0,88.3529,88.3613,88.3277,88.3445,17200.0
2014-10-14 12:55:00,105.23,105.29,105.21,105.23,16200.0,88.3109,88.3613,88.2941,88.3109,16200.0
2014-10-14 13:00:00,105.25,105.3,105.2,105.28,25200.0,88.3277,88.3697,88.2857,88.3529,25200.0
2014-10-14 13:05:00,105.28,105.35,105.26,105.28,3600.0,88.3529,88.4116,88.3361,88.3529,3600.0
2014-10-14 13:10:00,105.25,105.38,105.25,105.37,1900.0,88.3277,88.4368,88.3277,88.4284,1900.0
2014-10-14 13:15:00,105.4,105.48,105.37,105.38,6100.0,88.4536,88.5207,88.4284,88.4368,6100.0
2014-10-14 13:20:00,105.33,105.33,105.13,105.13,4400.0,88.3948,88.3948,88.227,88.227,4400.0
2014-10-14 13:25:00,105.15,105.24,105.14,105.14,11000.0,88.2438,88.3193,88.2354,88.2354,11000.0
2014-10-14 13:30:00,105.16,105.22,105.08,105.2,13000.0,88.2522,88.3025,88.185,88.2857,13000.0
2014-10-14 13:35:00,105.2,105.2,105.02,105.03,6700.0,88.2857,88.2857,88.1347,88.1431,6700.0
2014-10-14 13:40:00,105.1,105.1,104.98,104.99,7100.0,88.2018,88.2018,88.1011,88.1095,7100.0
2014-10-14 13:45:00,104.94,105.07,104.89,105.03,16000.0,88.0675,88.1766,88.0256,88.1431,16000.0
2014-10-14 13:50:00,105.08,105.09,104.98,105.03,1700.0,88.185,88.1934,88.1011,88.1431,1700.0
2014-10-14 13:55:00,105.03,105.13,104.98,105.13,4200.0,88.1431,88.227,88.1011,88.227,4200.0
2014-10-14 14:00:00,105.13,105.24,105.09,105.14,6600.0,88.227,88.3193,88.1934,88.2354,6600.0
2014-10-14 14:05:00,105.13,105.13,105.0,105.02,2900.0,88.227,88.227,88.1179,88.1347,2900.0
2014-10-14 14:10:00,105.03,105.17,105.03,105.16,3300.0,88.1431,88.2606,88.1431,88.2522,3300.0
2014-10-14 14:15:00,105.12,105.14,105.03,105.09,8900.0,88.2186,88.2354,88.1431,88.1934,8900.0
2014-10-14 14:20:00,105.1,105.1,104.8,104.8,12000.0,88.2018,88.2018,87.95,87.95,12000.0
2014-10-14 14:25:00,104.79,104.8,104.76,104.78,14400.0,87.9417,87.95,87.9165,87.9333,14400.0
2014-10-14 14:30:00,104.79,104.87,104.65,104.65,16000.0,87.9417,88.0088,87.8242,87.8242,16000.0
2014-10-14 14:35:00,104.67,104.74,104.57,104.74,3400.0,87.8409,87.8997,87.757,87.8997,3400.0
2014-10-14 14:40:00,104.78,104.88,104.78,104.88,4500.0,87.9333,88.0172,87.9333,88.0172,4500.0
2014-10-14 14:45:00,105.01,105.04,104.92,105.0,5900.0,88.1263,88.1515,88.0507,88.1179,5900.0
2014-10-14 14:50:00,104.97,104.99,104.64,104.71,12800.0,88.0927,88.1095,87.8158,87.8745,12800.0
2014-10-14 14:55:00,104.72,104.72,104.62,104.71,6300.0,87.8829,87.8829,87.799,87.8745,6300.0
2014-10-14 15:00:00,104.74,104.85,104.65,104.71,27600.0,87.8997,87.992,87.8242,87.8745,27600.0
2014-10-14 15:05:00,104.68,104.68,104.46,104.5,22800.0,87.8493,87.8493,87.6647,87.6983,22800.0
2014-10-14 15:10:00,104.54,104.62,104.49,104.55,11500.0,87.7318,87.799,87.6899,87.7402,11500.0
2014-10-14 15:15:00,104.57,104.58,104.47,104.47,9500.0,87.757,87.7654,87.6731,87.6731,9500.0
2014-10-14 15:20:00,104.41,104.41,104.12,104.24,17700.0,87.6227,87.6227,87.3794,87.4801,17700.0
2014-10-14 15:25:00,104.29,104.45,104.24,104.42,8200.0,87.522,87.6563,87.4801,87.6311,8200.0
2014-10-14 15:30:00,104.45,104.45,104.2,104.27,6000.0,87.6563,87.6563,87.4465,87.5053,6000.0
2014-10-14 15:35:00,104.29,104.71,104.28,104.7,3200.0,87.522,87.8745,87.5136,87.8661,3200.0
2014-10-14 15:40:00,104.77,104.8,104.56,104.57,9200.0,87.9249,87.95,87.7486,87.757,9200.0
2014-10-14 15:45:00,104.63,104.67,104.49,104.56,16800.0,87.8074,87.8409,87.6899,87.7486,16800.0
2014-10-14 15:50:00,104.58,104.68,104.51,104.51,16500.0,87.7654,87.8493,87.7067,87.7067,16500.0
2014-10-14 15:55:00,104.49,104.52,104.39,104.51,38000.0,87.6899,87.7151,87.606,87.7067,38000.0
2014-10-15 09:30:00,103.14,103.48,103.0,103.12,10800.0,86.5569,86.8423,86.4395,86.5402,10800.0
2014-10-15 09:35:00,103.03,103.13,102.35,102.67,23400.0,86.4646,86.5485,85.894,86.1625,23400.0
2014-10-15 09:40:00,102.68,102.8,102.3,102.6,8100.0,86.1709,86.2716,85.852,86.1038,8100.0
2014-10-15 09:45:00,102.57,103.23,102.55,103.23,8900.0,86.0786,86.6325,86.0618,86.6325,8900.0
2014-10-15 09:50:00,103.22,103.53,103.15,103.53,17000.0,86.6241,86.8842,86.5653,86.8842,17000.0
2014-10-15 09:55:00,103.54,103.56,103.18,103.56,9900.0,86.8926,86.9094,86.5905,86.9094,9900.0
2014-10-15 10:00:00,103.61,103.97,103.61,103.64,3600.0,86.9514,87.2535,86.9514,86.9765,3600.0
2014-10-15 10:05:00,103.65,103.87,103.58,103.7,24700.0,86.9849,87.1696,86.9262,87.0269,24700.0
2014-10-15 10:10:00,103.69,103.96,103.65,103.86,15400.0,87.0185,87.2451,86.9849,87.1612,15400.0
2014-10-15 10:15:00,103.87,103.87,103.5,103.5,7900.0,87.1696,87.1696,86.8591,86.8591,7900.0
2014-10-15 10:20:00,103.58,103.77,103.42,103.7,23800.0,86.9262,87.0856,86.7919,87.0269,23800.0
2014-10-15 10:25:00,103.72,103.72,103.55,103.56,9400.0,87.0437,87.0437,86.901,86.9094,9400.0
2014-10-15 10:30:00,103.52,103.52,103.28,103.31,11200.0,86.8758,86.8758,86.6744,86.6996,11200.0
2014-10-15 10:35:00,103.26,103.51,103.26,103.48,20500.0,86.6576,86.8675,86.6576,86.8423,20500.0
2014-10-15 10:40:00,103.46,103.55,103.2,103.23,28600.0,86.8255,86.901,86.6073,86.6325,28600.0
2014-10-15 10:45:00,103.21,103.21,103.01,103.18,52400.0,86.6157,86.6157,86.4478,86.5905,52400.0
2014-10-15 10:50:00,103.19,103.39,103.18,103.21,21800.0,86.5989,86.7667,86.5905,86.6157,21800.0
2014-10-15 10:55:00,103.19,103.32,103.07,103.29,70300.0,86.5989,86.708,86.4982,86.6828,70300.0
2014-10-15 11:00:00,103.31,103.38,103.06,103.34,26400.0,86.6996,86.7584,86.4898,86.7248,26400.0
2014-10-15 11:05:00,103.32,103.62,103.32,103.61,22600.0,86.708,86.9598,86.708,86.9514,22600.0
2014-10-15 11:10:00,103.59,103.65,103.4,103.44,25500.0,86.9346,86.9849,86.7751,86.8087,25500.0
2014-10-15 11:15:00,103.46,103.47,103.25,103.29,6600.0,86.8255,86.8339,86.6493,86.6828,6600.0
2014-10-15 11:20:00,103.3,103.3,103.06,103.16,18500.0,86.6912,86.6912,86.4898,86.5737,18500.0
2014-10-15 11:25:00,103.2,103.22,102.91,102.99,6500.0,86.6073,86.6241,86.3639,86.4311,6500.0
2014-10-15 11:30:00,102.98,103.14,102.75,102.83,24200.0,86.4227,86.5569,86.2296,86.2968,24200.0
2014-10-15 11:35:00,102.87,103.07,102.87,103.03,8900.0,86.3304,86.4982,86.3304,86.4646,8900.0
2014-10-15 11:40:00,103.01,103.04,102.91,102.91,18700.0,86.4478,86.473,86.3639,86.3639,18700.0
2014-10-15 11:45:00,102.88,102.92,102.67,102.72,12900.0,86.3387,86.3723,86.1625,86.2045,12900.0
2014-10-15 11:50:00,102.68,102.87,102.63,102.85,11800.0,86.1709,86.3304,86.1289,86.3136,11800.0
2014-10-15 11:55:00,102.84,102.96,102.84,102.95,12500.0,86.3052,86.4059,86.3052,86.3975,12500.0
2014-10-15 12:00:00,102.94,102.94,102.76,102.91,24000.0,86.3891,86.3891,86.238,86.3639,24000.0
2014-10-15 12:05:00,102.94,102.94,102.76,102.84,5400.0,86.3891,86.3891,86.238,86.3052,5400.0
2014-10-15 12:10:00,102.81,102.86,102.57,102.58,21000.0,86.28,86.322,86.0786,86.087,21000.0
2014-10-15 12:15:00,102.59,102.65,102.44,102.5,10900.0,86.0954,86.1457,85.9695,86.0198,10900.0
2014-10-15 12:20:00,102.63,102.78,102.57,102.66,38100.0,86.1289,86.2548,86.0786,86.1541,38100.0
2014-10-15 12:25:00,102.67,102.67,102.57,102.63,21100.0,86.1625,86.1625,86.0786,86.1289,21100.0
2014-10-15 12:30:00,102.6,102.69,102.54,102.6,11200.0,86.1038,86.1793,86.0534,86.1038,11200.0
2014-10-15 12:35:00,102.64,102.64,102.5,102.54,28600.0,86.1373,86.1373,86.0198,86.0534,28600.0
2014-10-15 12:40:00,102.54,102.55,102.2,102.27,20900.0,86.0534,86.0618,85.7681,85.8268,20900.0
2014-10-15 12:45:00,102.27,102.48,102.25,102.35,21800.0,85.8268,86.0031,85.81,85.894,21800.0
2014-10-15 12:50:00,102.3,102.3,102.05,102.23,96000.0,85.852,85.852,85.6422,85.7933,96000.0
2014-10-15 12:55:00,102.35,102.35,102.09,102.15,5600.0,85.894,85.894,85.6758,85.7261,5600.0
2014-10-15 13:00:00,102.15,102.31,102.08,102.3,3900.0,85.7261,85.8604,85.6674,85.852,3900.0
2014-10-15 13:05:00,102.26,102.4,102.18,102.36,3800.0,85.8184,85.9359,85.7513,85.9024,3800.0
2014-10-15 13:10:00,102.36,102.36,102.03,102.04,55300.0,85.9024,85.9024,85.6254,85.6338,55300.0
2014-10-15 13:15:00,102.03,102.07,101.81,101.81,59800.0,85.6254,85.659,85.4408,85.4408,59800.0
2014-10-15 13:20:00,101.85,101.85,101.55,101.63,44400.0,85.4743,85.4743,85.2226,85.2897,44400.0
2014-10-15 13:25:00,101.68,101.73,101.36,101.49,33300.0,85.3317,85.3736,85.0631,85.1722,33300.0
2014-10-15 13:30:00,101.58,101.84,101.58,101.8,14300.0,85.2478,85.466,85.2478,85.4324,14300.0
2014-10-15 13:35:00,101.77,101.77,101.48,101.73,26100.0,85.4072,85.4072,85.1638,85.3736,26100.0
2014-10-15 13:40:00,101.73,101.87,101.66,101.76,6000.0,85.3736,85.4911,85.3149,85.3988,6000.0
2014-10-15 13:45:00,101.82,102.12,101.8,102.12,19900.0,85.4492,85.7009,85.4324,85.7009,19900.0
2014-10-15 13:50:00,102.13,102.19,102.03,102.19,5200.0,85.7093,85.7597,85.6254,85.7597,5200.0
2014-10-15 13:55:00,102.11,102.13,101.96,101.97,8100.0,85.6925,85.7093,85.5667,85.5751,8100.0
2014-10-15 14:00:00,101.91,101.92,101.64,101.73,23900.0,85.5247,85.5331,85.2981,85.3736,23900.0
2014-10-15 14:05:00,101.72,102.07,101.71,101.93,18800.0,85.3653,85.659,85.3569,85.5415,18800.0
2014-10-15 14:10:00,101.93,102.15,101.93,102.13,10300.0,85.5415,85.7261,85.5415,85.7093,10300.0
2014-10-15 14:15:00,102.18,102.49,102.16,102.43,30100.0,85.7513,86.0114,85.7345,85.9611,30100.0
2014-10-15 14:20:00,102.41,102.48,102.27,102.41,10000.0,85.9443,86.0031,85.8268,85.9443,10000.0
2014-10-15 14:25:00,102.37,102.41,102.11,102.29,9200.0,85.9107,85.9443,85.6925,85.8436,9200.0
2014-10-15 14:30:00,102.29,102.52,102.23,102.51,21200.0,85.8436,86.0366,85.7933,86.0282,21200.0
2014-10-15 14:35:00,102.52,102.77,102.52,102.77,11600.0,86.0366,86.2464,86.0366,86.2464,11600.0
2014-10-15 14:40:00,102.89,102.89,102.64,102.64,59300.0,86.3471,86.3471,86.1373,86.1373,59300.0
2014-10-15 14:45:00,102.66,102.76,102.54,102.69,38900.0,86.1541,86.238,86.0534,86.1793,38900.0
2014-10-15 14:50:00,102.7,103.01,102.7,102.92,43300.0,86.1877,86.4478,86.1877,86.3723,43300.0
2014-10-15 14:55:00,102.95,102.97,102.74,102.86,23700.0,86.3975,86.4143,86.2213,86.322,23700.0
2014-10-15 15:00:00,102.87,102.99,102.84,102.92,54100.0,86.3304,86.4311,86.3052,86.3723,54100.0
2014-10-15 15:05:00,102.87,103.17,102.87,103.11,9700.0,86.3304,86.5821,86.3304,86.5318,9700.0
2014-10-15 15:10:00,103.09,103.34,103.09,103.15,31900.0,86.515,86.7248,86.515,86.5653,31900.0
2014-10-15 15:15:00,103.09,103.09,102.7,102.83,36400.0,86.515,86.515,86.1877,86.2968,36400.0
2014-10-15 15:20:00,102.85,102.92,102.73,102.88,918200.0,86.3136,86.3723,86.2129,86.3387,918200.0
2014-10-15 15:25:00,102.92,103.55,102.92,103.54,211200.0,86.3723,86.901,86.3723,86.8926,211200.0
2014-10-15 15:30:00,103.6,103.74,103.45,103.55,61200.0,86.943,87.0605,86.8171,86.901,61200.0
2014-10-15 15:35:00,103.55,103.97,103.47,103.87,46900.0,86.901,87.2535,86.8339,87.1696,46900.0
2014-10-15 15:40:00,103.92,104.14,103.83,104.08,125100.0,87.2115,87.3962,87.136,87.3458,125100.0
2014-10-15 15:45:00,104.05,104.09,103.64,103.69,37600.0,87.3206,87.3542,86.9765,87.0185,37600.0
2014-10-15 15:50:00,103.69,103.88,103.64,103.88,15900.0,87.0185,87.178,86.9765,87.178,15900.0
2014-10-15 15:55:00,103.88,103.92,103.72,103.73,66500.0,87.178,87.2115,87.0437,87.0521,66500.0
2014-10-16 09:30:00,102.14,102.5,101.95,102.5,15600.0,85.7177,86.0198,85.5583,86.0198,15600.0
2014-10-16 09:35:00,102.49,102.86,102.43,102.77,9300.0,86.0114,86.322,85.9611,86.2464,9300.0
2014-10-16 09:40:00,102.99,102.99,102.82,102.88,16700.0,86.4311,86.4311,86.2884,86.3387,16700.0
2014-10-16 09:45:00,102.84,102.97,102.59,102.97,7800.0,86.3052,86.4143,86.0954,86.4143,7800.0
2014-10-16 09:50:00,102.99,103.15,102.98,103.01,7100.0,86.4311,86.5653,86.4227,86.4478,7100.0
2014-10-16 09:55:00,103.09,103.15,102.92,103.12,11100.0,86.515,86.5653,86.3723,86.5402,11100.0
2014-10-16 10:00:00,103.12,103.19,102.8,102.95,12700.0,86.5402,86.5989,86.2716,86.3975,12700.0
2014-10-16 10:05:00,103.02,103.06,102.7,103.01,15000.0,86.4562,86.4898,86.1877,86.4478,15000.0
2014-10-16 10:10:00,102.94,102.97,102.65,102.67,14500.0,86.3891,86.4143,86.1457,86.1625,14500.0
2014-10-16 10:15:00,102.64,102.64,102.22,102.51,11700.0,86.1373,86.1373,85.7849,86.0282,11700.0
2014-10-16 10:20:00,102.5,103.57,102.45,103.04,32800.0,86.0198,86.9178,85.9779,86.473,32800.0
2014-10-16 10:25:00,103.06,103.06,102.75,102.95,19600.0,86.4898,86.4898,86.2296,86.3975,19600.0
2014-10-16 10:30:00,102.94,103.2,102.85,103.12,12300.0,86.3891,86.6073,86.3136,86.5402,12300.0
2014-10-16 10:35:00,103.12,103.29,102.97,103.13,15900.0,86.5402,86.6828,86.4143,86.5485,15900.0
2014-10-16 10:40:00,103.06,103.25,102.96,103.25,13500.0,86.4898,86.6493,86.4059,86.6493,13500.0
2014-10-16 10:45:00,103.28,103.61,103.28,103.58,26300.0,86.6744,86.9514,86.6744,86.9262,26300.0
2014-10-16 10:50:00,103.6,103.8,103.51,103.57,31700.0,86.943,87.1108,86.8675,86.9178,31700.0
2014-10-16 10:55:00,103.58,103.67,103.4,103.43,8900.0,86.9262,87.0017,86.7751,86.8003,8900.0
2014-10-16 11:00:00,103.42,103.55,103.23,103.34,21700.0,86.7919,86.901,86.6325,86.7248,21700.0
2014-10-16 11:05:00,103.38,103.39,103.19,103.38,22500.0,86.7584,86.7667,86.5989,86.7584,22500.0
2014-10-16 11:10:00,103.35,103.62,103.34,103.45,8800.0,86.7332,86.9598,86.7248,86.8171,8800.0
2014-10-16 11:15:00,103.49,103.71,103.46,103.63,9400.0,86.8507,87.0353,86.8255,86.9682,9400.0
2014-10-16 11:20:00,103.62,103.92,103.62,103.85,8600.0,86.9598,87.2115,86.9598,87.1528,8600.0
2014-10-16 11:25:00,103.84,103.98,103.73,103.95,8700.0,87.1444,87.2619,87.0521,87.2367,8700.0
2014-10-16 11:30:00,103.95,104.16,103.87,103.95,22000.0,87.2367,87.4129,87.1696,87.2367,22000.0
2014-10-16 11:35:00,103.94,103.94,103.65,103.65,13300.0,87.2283,87.2283,86.9849,86.9849,13300.0
2014-10-16 11:40:00,103.66,103.83,103.66,103.76,4900.0,86.9933,87.136,86.9933,87.0773,4900.0
2014-10-16 11:45:00,103.79,103.79,103.47,103.48,6600.0,87.1024,87.1024,86.8339,86.8423,6600.0
2014-10-16 11:50:00,103.48,103.59,103.31,103.35,10100.0,86.8423,86.9346,86.6996,86.7332,10100.0
2014-10-16 11:55:00,103.3,103.49,103.29,103.48,10200.0,86.6912,86.8507,86.6828,86.8423,10200.0
2014-10-16 12:00:00,103.38,103.44,103.23,103.29,15300.0,86.7584,86.8087,86.6325,86.6828,15300.0
2014-10-16 12:05:00,103.39,103.57,103.37,103.44,7700.0,86.7667,86.9178,86.75,86.8087,7700.0
2014-10-16 12:10:00,103.46,103.61,103.39,103.61,14000.0,86.8255,86.9514,86.7667,86.9514,14000.0
2014-10-16 12:15:00,103.59,103.62,103.38,103.6,10000.0,86.9346,86.9598,86.7584,86.943,10000.0
2014-10-16 12:20:00,103.61,103.76,103.61,103.7,6900.0,86.9514,87.0773,86.9514,87.0269,6900.0
2014-10-16 12:25:00,103.71,103.72,103.51,103.53,13400.0,87.0353,87.0437,86.8675,86.8842,13400.0
2014-10-16 12:30:00,103.55,103.6,103.42,103.5,5400.0,86.901,86.943,86.7919,86.8591,5400.0
2014-10-16 12:35:00,103.49,103.58,103.35,103.5,18600.0,86.8507,86.9262,86.7332,86.8591,18600.0
2014-10-16 12:40:00,103.53,103.58,103.5,103.56,11800.0,86.8842,86.9262,86.8591,86.9094,11800.0
2014-10-16 12:45:00,103.58,103.66,103.52,103.64,13400.0,86.9262,86.9933,86.8758,86.9765,13400.0
2014-10-16 12:50:00,103.67,103.79,103.67,103.72,13000.0,87.0017,87.1024,87.0017,87.0437,13000.0
2014-10-16 12:55:00,103.77,103.98,103.75,103.95,12100.0,87.0856,87.2619,87.0689,87.2367,12100.0
2014-10-16 13:00:00,103.95,104.18,103.94,104.12,10500.0,87.2367,87.4297,87.2283,87.3794,10500.0
2014-10-16 13:05:00,104.06,104.22,103.99,104.19,9500.0,87.329,87.4633,87.2703,87.4381,9500.0
2014-10-16 13:10:00,104.19,104.27,104.08,104.17,8900.0,87.4381,87.5053,87.3458,87.4213,8900.0
2014-10-16 13:15:00,104.19,104.28,104.11,104.23,6700.0,87.4381,87.5136,87.371,87.4717,6700.0
2014-10-16 13:20:00,104.24,104.39,104.12,104.33,7800.0,87.4801,87.606,87.3794,87.5556,7800.0
2014-10-16 13:25:00,104.37,104.49,104.33,104.34,4300.0,87.5892,87.6899,87.5556,87.564,4300.0
2014-10-16 13:30:00,104.3,104.41,104.27,104.33,10000.0,87.5304,87.6227,87.5053,87.5556,10000.0
2014-10-16 13:35:00,104.37,104.52,104.29,104.47,12500.0,87.5892,87.7151,87.522,87.6731,12500.0
2014-10-16 13:40:00,104.46,104.59,104.42,104.56,6600.0,87.6647,87.7738,87.6311,87.7486,6600.0
2014-10-16 13:45:00,104.59,104.64,104.4,104.47,16200.0,87.7738,87.8158,87.6144,87.6731,16200.0
2014-10-16 13:50:00,104.47,104.47,104.16,104.32,7700.0,87.6731,87.6731,87.4129,87.5472,7700.0
2014-10-16 13:55:00,104.3,104.31,104.02,104.08,24400.0,87.5304,87.5388,87.2955,87.3458,24400.0
2014-10-16 14:00:00,104.08,104.23,104.03,104.2,9700.0,87.3458,87.4717,87.3038,87.4465,9700.0
2014-10-16 14:05:00,104.19,104.38,104.19,104.32,35100.0,87.4381,87.5976,87.4381,87.5472,35100.0
2014-10-16 14:10:00,104.35,104.35,104.08,104.08,10900.0,87.5724,87.5724,87.3458,87.3458,10900.0
2014-10-16 14:15:00,104.06,104.2,103.99,104.1,73400.0,87.329,87.4465,87.2703,87.3626,73400.0
2014-10-16 14:20:00,104.09,104.09,103.89,104.01,18400.0,87.3542,87.3542,87.1864,87.2871,18400.0
2014-10-16 14:25:00,104.03,104.19,104.03,104.11,12300.0,87.3038,87.4381,87.3038,87.371,12300.0
2014-10-16 14:30:00,104.1,104.27,104.05,104.15,23800.0,87.3626,87.5053,87.3206,87.4046,23800.0
2014-10-16 14:35:00,104.13,104.2,104.07,104.18,5500.0,87.3878,87.4465,87.3374,87.4297,5500.0
2014-10-16 14:40:00,104.18,104.18,104.01,104.03,7300.0,87.4297,87.4297,87.2871,87.3038,7300.0
2014-10-16 14:45:00,104.04,104.09,103.7,103.71,16500.0,87.3122,87.3542,87.0269,87.0353,16500.0
2014-10-16 14:50:00,103.7,103.84,103.68,103.79,18000.0,87.0269,87.1444,87.0101,87.1024,18000.0
2014-10-16 14:55:00,103.87,103.94,103.77,103.8,7900.0,87.1696,87.2283,87.0856,87.1108,7900.0
2014-10-16 15:00:00,103.76,103.9,103.58,103.58,14000.0,87.0773,87.1947,86.9262,86.9262,14000.0
2014-10-16 15:05:00,103.6,103.79,103.55,103.78,24100.0,86.943,87.1024,86.901,87.094,24100.0
2014-10-16 15:10:00,103.79,104.07,103.73,104.07,45900.0,87.1024,87.3374,87.0521,87.3374,45900.0
2014-10-16 15:15:00,104.07,104.17,103.96,103.96,54900.0,87.3374,87.4213,87.2451,87.2451,54900.0
2014-10-16 15:20:00,103.98,104.13,103.94,104.05,8600.0,87.2619,87.3878,87.2283,87.3206,8600.0
2014-10-16 15:25:00,104.03,104.09,103.99,104.01,6700.0,87.3038,87.3542,87.2703,87.2871,6700.0
2014-10-16 15:30:00,104.09,104.11,103.97,104.06,9500.0,87.3542,87.371,87.2535,87.329,9500.0
2014-10-16 15:35:00,104.07,104.1,103.82,103.82,19300.0,87.3374,87.3626,87.1276,87.1276,19300.0
2014-10-16 15:40:00,103.86,104.01,103.86,103.96,7200.0,87.1612,87.2871,87.1612,87.2451,7200.0
2014-10-16 15:45:00,103.98,104.08,103.96,103.97,34300.0,87.2619,87.3458,87.2451,87.2535,34300.0
2014-10-16 15:50:00,103.98,104.19,103.98,104.05,26400.0,87.2619,87.4381,87.2619,87.3206,26400.0
2014-10-16 15:55:00,104.05,104.06,103.86,103.9,25400.0,87.3206,87.329,87.1612,87.1947,25400.0
2014-10-17 09:30:00,105.11,105.2,105.03,105.03,11900.0,88.2102,88.2857,88.1431,88.1431,11900.0
2014-10-17 09:35:00,105.07,105.07,104.86,104.87,2200.0,88.1766,88.1766,88.0004,88.0088,2200.0
2014-10-17 09:40:00,104.89,104.89,104.77,104.85,2000.0,88.0256,88.0256,87.9249,87.992,2000.0
2014-10-17 09:45:00,104.88,104.96,104.81,104.81,7700.0,88.0172,88.0843,87.9584,87.9584,7700.0
2014-10-17 09:50:00,104.9,105.09,104.9,105.03,3000.0,88.034,88.1934,88.034,88.1431,3000.0
2014-10-17 09:55:00,105.1,105.16,105.06,105.09,1700.0,88.2018,88.2522,88.1682,88.1934,1700.0
2014-10-17 10:00:00,105.07,105.31,104.98,105.3,16400.0,88.1766,88.378,88.1011,88.3697,16400.0
2014-10-17 10:05:00,105.29,105.34,105.23,105.28,1500.0,88.3613,88.4032,88.3109,88.3529,1500.0
2014-10-17 10:10:00,105.23,105.33,105.23,105.25,2800.0,88.3109,88.3948,88.3109,88.3277,2800.0
2014-10-17 10:15:00,105.31,105.48,105.31,105.44,8600.0,88.378,88.5207,88.378,88.4871,8600.0
2014-10-17 10:20:00,105.43,105.43,105.32,105.39,4400.0,88.4787,88.4787,88.3864,88.4452,4400.0
2014-10-17 10:25:00,105.39,105.59,105.36,105.59,3900.0,88.4452,88.613,88.42,88.613,3900.0
2014-10-17 10:30:00,105.6,105.61,105.53,105.54,6400.0,88.6214,88.6298,88.5627,88.5711,6400.0
2014-10-17 10:35:00,105.52,105.54,105.39,105.39,3500.0,88.5543,88.5711,88.4452,88.4452,3500.0
2014-10-17 10:40:00,105.36,105.42,105.33,105.38,2700.0,88.42,88.4704,88.3948,88.4368,2700.0
2014-10-17 10:45:00,105.41,105.46,105.28,105.28,4500.0,88.462,88.5039,88.3529,88.3529,4500.0
2014-10-17 10:50:00,105.31,105.39,105.3,105.37,4600.0,88.378,88.4452,88.3697,88.4284,4600.0
2014-10-17 10:55:00,105.42,105.48,105.41,105.43,3300.0,88.4704,88.5207,88.462,88.4787,3300.0
2014-10-17 11:00:00,105.47,105.49,105.43,105.44,3600.0,88.5123,88.5291,88.4787,88.4871,3600.0
2014-10-17 11:05:00,105.43,105.49,105.41,105.49,1900.0,88.4787,88.5291,88.462,88.5291,1900.0
2014-10-17 11:10:00,105.53,105.68,105.53,105.64,17000.0,88.5627,88.6886,88.5627,88.655,17000.0
2014-10-17 11:15:00,105.69,105.7,105.63,105.7,2400.0,88.6969,88.7053,88.6466,88.7053,2400.0
2014-10-17 11:20:00,105.7,105.7,105.6,105.63,2000.0,88.7053,88.7053,88.6214,88.6466,2000.0
2014-10-17 11:25:00,105.63,105.7,105.61,105.65,3800.0,88.6466,88.7053,88.6298,88.6634,3800.0
2014-10-17 11:30:00,105.67,105.7,105.59,105.7,5200.0,88.6802,88.7053,88.613,88.7053,5200.0
2014-10-17 11:35:00,105.73,105.78,105.65,105.78,4400.0,88.7305,88.7725,88.6634,88.7725,4400.0
2014-10-17 11:40:00,105.78,105.78,105.73,105.74,3700.0,88.7725,88.7725,88.7305,88.7389,3700.0
2014-10-17 11:45:00,105.8,105.87,105.8,105.85,4200.0,88.7893,88.848,88.7893,88.8312,4200.0
2014-10-17 11:50:00,105.84,105.88,105.84,105.87,1600.0,88.8228,88.8564,88.8228,88.848,1600.0
2014-10-17 11:55:00,105.85,105.85,105.69,105.7,6200.0,88.8312,88.8312,88.6969,88.7053,6200.0
2014-10-17 12:00:00,105.72,105.78,105.71,105.73,4500.0,88.7221,88.7725,88.7137,88.7305,4500.0
2014-10-17 12:05:00,105.75,105.79,105.72,105.72,4500.0,88.7473,88.7809,88.7221,88.7221,4500.0
2014-10-17 12:10:00,105.71,105.71,105.54,105.6,8100.0,88.7137,88.7137,88.5711,88.6214,8100.0
2014-10-17 12:15:00,105.57,105.57,105.46,105.48,4500.0,88.5962,88.5962,88.5039,88.5207,4500.0
2014-10-17 12:20:00,105.49,105.53,105.46,105.46,4000.0,88.5291,88.5627,88.5039,88.5039,4000.0
2014-10-17 12:25:00,105.49,105.54,105.48,105.54,1400.0,88.5291,88.5711,88.5207,88.5711,1400.0
2014-10-17 12:30:00,105.54,105.65,105.54,105.59,4000.0,88.5711,88.6634,88.5711,88.613,4000.0
2014-10-17 12:35:00,105.55,105.64,105.55,105.64,4400.0,88.5795,88.655,88.5795,88.655,4400.0
2014-10-17 12:40:00,105.62,105.62,105.47,105.52,3700.0,88.6382,88.6382,88.5123,88.5543,3700.0
2014-10-17 12:45:00,105.54,105.59,105.47,105.52,4600.0,88.5711,88.613,88.5123,88.5543,4600.0
2014-10-17 12:50:00,105.51,105.51,105.37,105.4,1900.0,88.5459,88.5459,88.4284,88.4536,1900.0
2014-10-17 12:55:00,105.42,105.52,105.42,105.48,3100.0,88.4704,88.5543,88.4704,88.5207,3100.0
2014-10-17 13:00:00,105.55,105.58,105.5,105.55,3800.0,88.5795,88.6046,88.5375,88.5795,3800.0
2014-10-17 13:05:00,105.42,105.42,105.3,105.3,1600.0,88.4704,88.4704,88.3697,88.3697,1600.0
2014-10-17 13:10:00,105.27,105.3,105.17,105.2,6200.0,88.3445,88.3697,88.2606,88.2857,6200.0
2014-10-17 13:15:00,105.22,105.31,105.22,105.31,800.0,88.3025,88.378,88.3025,88.378,800.0
2014-10-17 13:20:00,105.28,105.28,105.17,105.18,1700.0,88.3529,88.3529,88.2606,88.2689,1700.0
2014-10-17 13:25:00,105.18,105.26,105.18,105.2,1400.0,88.2689,88.3361,88.2689,88.2857,1400.0
2014-10-17 13:30:00,105.15,105.22,105.12,105.15,4500.0,88.2438,88.3025,88.2186,88.2438,4500.0
2014-10-17 13:35:00,105.12,105.33,105.11,105.29,3900.0,88.2186,88.3948,88.2102,88.3613,3900.0
2014-10-17 13:40:00,105.29,105.35,105.27,105.35,900.0,88.3613,88.4116,88.3445,88.4116,900.0
2014-10-17 13:45:00,105.31,105.33,105.23,105.23,2700.0,88.378,88.3948,88.3109,88.3109,2700.0
2014-10-17 13:50:00,105.19,105.26,105.19,105.24,2100.0,88.2773,88.3361,88.2773,88.3193,2100.0
2014-10-17 13:55:00,105.21,105.23,105.06,105.16,13400.0,88.2941,88.3109,88.1682,88.2522,13400.0
2014-10-17 14:00:00,105.15,105.16,104.95,104.97,22700.0,88.2438,88.2522,88.0759,88.0927,22700.0
2014-10-17 14:05:00,104.96,105.02,104.7,104.78,10400.0,88.0843,88.1347,87.8661,87.9333,10400.0
2014-10-17 14:10:00,104.78,104.94,104.77,104.88,14600.0,87.9333,88.0675,87.9249,88.0172,14600.0
2014-10-17 14:15:00,104.91,104.92,104.8,104.81,10300.0,88.0424,88.0507,87.95,87.9584,10300.0
2014-10-17 14:20:00,104.81,104.99,104.76,104.99,25400.0,87.9584,88.1095,87.9165,88.1095,25400.0
2014-10-17 14:25:00,104.98,105.0,104.8,104.92,8400.0,88.1011,88.1179,87.95,88.0507,8400.0
2014-10-17 14:30:00,104.95,105.09,104.92,105.01,3000.0,88.0759,88.1934,88.0507,88.1263,3000.0
2014-10-17 14:35:00,105.04,105.04,104.88,104.97,19100.0,88.1515,88.1515,88.0172,88.0927,19100.0
2014-10-17 14:40:00,104.99,105.19,104.98,105.16,15600.0,88.1095,88.2773,88.1011,88.2522,15600.0
2014-10-17 14:45:00,105.12,105.16,105.02,105.09,14800.0,88.2186,88.2522,88.1347,88.1934,14800.0
2014-10-17 14:50:00,105.1,105.11,105.0,105.05,7900.0,88.2018,88.2102,88.1179,88.1598,7900.0
2014-10-17 14:55:00,105.07,105.11,104.99,105.11,31300.0,88.1766,88.2102,88.1095,88.2102,31300.0
2014-10-17 15:00:00,105.11,105.11,104.79,104.83,15500.0,88.2102,88.2102,87.9417,87.9752,15500.0
2014-10-17 15:05:00,104.85,105.05,104.85,105.0,6700.0,87.992,88.1598,87.992,88.1179,6700.0
2014-10-17 15:10:00,105.15,105.3,105.08,105.3,23800.0,88.2438,88.3697,88.185,88.3697,23800.0
2014-10-17 15:15:00,105.35,105.35,105.23,105.26,4300.0,88.4116,88.4116,88.3109,88.3361,4300.0
2014-10-17 15:20:00,105.26,105.31,105.2,105.25,8400.0,88.3361,88.378,88.2857,88.3277,8400.0
2014-10-17 15:25:00,105.26,105.31,105.23,105.29,5000.0,88.3361,88.378,88.3109,88.3613,5000.0
2014-10-17 15:30:00,105.28,105.42,105.28,105.33,4000.0,88.3529,88.4704,88.3529,88.3948,4000.0
2014-10-17 15:35:00,105.3,105.35,105.27,105.34,18800.0,88.3697,88.4116,88.3445,88.4032,18800.0
2014-10-17 15:40:00,105.34,105.44,105.3,105.43,5000.0,88.4032,88.4871,88.3697,88.4787,5000.0
2014-10-17 15:45:00,105.51,105.52,105.34,105.37,5200.0,88.5459,88.5543,88.4032,88.4284,5200.0
2014-10-17 15:50:00,105.36,105.36,105.26,105.33,27700.0,88.42,88.42,88.3361,88.3948,27700.0
2014-10-17 15:55:00,105.35,105.42,105.2,105.2,44100.0,88.4116,88.4704,88.2857,88.2857,44100.0
2014-10-20 09:30:00,105.01,105.13,105.0,105.12,6500.0,88.1263,88.227,88.1179,88.2186,6500.0
2014-10-20 09:35:00,105.16,105.42,105.13,105.42,6200.0,88.2522,88.4704,88.227,88.4704,6200.0
2014-10-20 09:40:00,105.42,105.5,105.38,105.5,5400.0,88.4704,88.5375,88.4368,88.5375,5400.0
2014-10-20 09:45:00,105.54,105.54,105.34,105.34,2200.0,88.5711,88.5711,88.4032,88.4032,2200.0
2014-10-20 09:50:00,105.3,105.41,105.21,105.21,5400.0,88.3697,88.462,88.2941,88.2941,5400.0
2014-10-20 09:55:00,105.22,105.49,105.22,105.47,2300.0,88.3025,88.5291,88.3025,88.5123,2300.0
2014-10-20 10:00:00,105.49,105.5,105.38,105.46,4300.0,88.5291,88.5375,88.4368,88.5039,4300.0
2014-10-20 10:05:00,105.45,105.49,105.26,105.26,4100.0,88.4955,88.5291,88.3361,88.3361,4100.0
2014-10-20 10:10:00,105.29,105.34,105.27,105.27,2000.0,88.3613,88.4032,88.3445,88.3445,2000.0
2014-10-20 10:15:00,105.34,105.41,105.21,105.26,5100.0,88.4032,88.462,88.2941,88.3361,5100.0
2014-10-20 10:20:00,105.3,105.7,105.3,105.7,4600.0,88.3697,88.7053,88.3697,88.7053,4600.0
2014-10-20 10:25:00,105.66,105.68,105.57,105.58,12900.0,88.6718,88.6886,88.5962,88.6046,12900.0
2014-10-20 10:30:00,105.61,105.62,105.48,105.54,10500.0,88.6298,88.6382,88.5207,88.5711,10500.0
2014-10-20 10:35:00,105.52,105.64,105.51,105.55,9200.0,88.5543,88.655,88.5459,88.5795,9200.0
2014-10-20 10:40:00,105.53,105.71,105.5,105.69,6000.0,88.5627,88.7137,88.5375,88.6969,6000.0
2014-10-20 10:45:00,105.69,105.69,105.58,105.58,3900.0,88.6969,88.6969,88.6046,88.6046,3900.0
2014-10-20 10:50:00,105.48,105.5,105.46,105.49,2100.0,88.5207,88.5375,88.5039,88.5291,2100.0
2014-10-20 10:55:00,105.51,105.59,105.51,105.52,2600.0,88.5459,88.613,88.5459,88.5543,2600.0
2014-10-20 11:00:00,105.54,105.54,105.39,105.44,8800.0,88.5711,88.5711,88.4452,88.4871,8800.0
2014-10-20 11:05:00,105.47,105.62,105.43,105.57,5900.0,88.5123,88.6382,88.4787,88.5962,5900.0
2014-10-20 11:10:00,105.6,105.66,105.44,105.62,13400.0,88.6214,88.6718,88.4871,88.6382,13400.0
2014-10-20 11:15:00,105.7,105.7,105.66,105.66,2200.0,88.7053,88.7053,88.6718,88.6718,2200.0
2014-10-20 11:20:00,105.68,105.76,105.65,105.75,2100.0,88.6886,88.7557,88.6634,88.7473,2100.0
2014-10-20 11:25:00,105.73,105.73,105.65,105.66,6200.0,88.7305,88.7305,88.6634,88.6718,6200.0
2014-10-20 11:30:00,105.67,105.67,105.54,105.64,3600.0,88.6802,88.6802,88.5711,88.655,3600.0
2014-10-20 11:35:00,105.63,105.68,105.57,105.63,10200.0,88.6466,88.6886,88.5962,88.6466,10200.0
2014-10-20 11:40:00,105.6,105.67,105.59,105.66,3900.0,88.6214,88.6802,88.613,88.6718,3900.0
2014-10-20 11:45:00,105.68,105.68,105.6,105.68,1600.0,88.6886,88.6886,88.6214,88.6886,1600.0
2014-10-20 11:50:00,105.66,105.66,105.6,105.63,2400.0,88.6718,88.6718,88.6214,88.6466,2400.0
2014-10-20 11:55:00,105.6,105.68,105.6,105.68,1400.0,88.6214,88.6886,88.6214,88.6886,1400.0
2014-10-20 12:00:00,105.67,105.74,105.66,105.71,3300.0,88.6802,88.7389,88.6718,88.7137,3300.0
2014-10-20 12:05:00,105.73,105.76,105.7,105.72,2400.0,88.7305,88.7557,88.7053,88.7221,2400.0
2014-10-20 12:10:00,105.68,105.8,105.66,105.73,13000.0,88.6886,88.7893,88.6718,88.7305,13000.0
2014-10-20 12:15:00,105.71,105.73,105.69,105.73,4300.0,88.7137,88.7305,88.6969,88.7305,4300.0
2014-10-20 12:20:00,105.76,105.76,105.72,105.73,2200.0,88.7557,88.7557,88.7221,88.7305,2200.0
2014-10-20 12:25:00,105.74,105.74,105.67,105.69,1400.0,88.7389,88.7389,88.6802,88.6969,1400.0
2014-10-20 12:30:00,105.68,105.68,105.57,105.66,4300.0,88.6886,88.6886,88.5962,88.6718,4300.0
2014-10-20 12:35:00,105.7,105.7,105.64,105.64,1100.0,88.7053,88.7053,88.655,88.655,1100.0
2014-10-20 12:40:00,105.64,105.66,105.6,105.62,4500.0,88.655,88.6718,88.6214,88.6382,4500.0
2014-10-20 12:45:00,105.61,105.65,105.58,105.65,7300.0,88.6298,88.6634,88.6046,88.6634,7300.0
2014-10-20 12:50:00,105.63,105.69,105.61,105.69,2000.0,88.6466,88.6969,88.6298,88.6969,2000.0
2014-10-20 12:55:00,105.67,105.67,105.5,105.55,6300.0,88.6802,88.6802,88.5375,88.5795,6300.0
2014-10-20 13:00:00,105.55,105.58,105.5,105.54,2100.0,88.5795,88.6046,88.5375,88.5711,2100.0
2014-10-20 13:05:00,105.56,105.63,105.56,105.63,1900.0,88.5878,88.6466,88.5878,88.6466,1900.0
2014-10-20 13:10:00,105.66,105.68,105.61,105.62,3600.0,88.6718,88.6886,88.6298,88.6382,3600.0
2014-10-20 13:15:00,105.68,105.75,105.66,105.73,2600.0,88.6886,88.7473,88.6718,88.7305,2600.0
2014-10-20 13:20:00,105.75,105.77,105.72,105.72,4600.0,88.7473,88.7641,88.7221,88.7221,4600.0
2014-10-20 13:25:00,105.75,105.86,105.75,105.83,4500.0,88.7473,88.8396,88.7473,88.8144,4500.0
2014-10-20 13:30:00,105.82,105.82,105.78,105.79,500.0,88.806,88.806,88.7725,88.7809,500.0
2014-10-20 13:35:00,105.82,105.85,105.79,105.85,4100.0,88.806,88.8312,88.7809,88.8312,4100.0
2014-10-20 13:40:00,105.82,105.87,105.8,105.82,3700.0,88.806,88.848,88.7893,88.806,3700.0
2014-10-20 13:45:00,105.81,105.86,105.73,105.73,13900.0,88.7977,88.8396,88.7305,88.7305,13900.0
2014-10-20 13:50:00,105.75,105.81,105.74,105.77,11400.0,88.7473,88.7977,88.7389,88.7641,11400.0
2014-10-20 13:55:00,105.79,105.81,105.77,105.77,1300.0,88.7809,88.7977,88.7641,88.7641,1300.0
2014-10-20 14:00:00,105.78,105.96,105.78,105.91,12400.0,88.7725,88.9235,88.7725,88.8816,12400.0
2014-10-20 14:05:00,105.91,105.95,105.9,105.91,3500.0,88.8816,88.9151,88.8732,88.8816,3500.0
2014-10-20 14:10:00,105.96,106.02,105.96,105.98,3900.0,88.9235,88.9739,88.9235,88.9403,3900.0
2014-10-20 14:15:00,106.03,106.03,105.92,105.92,2800.0,88.9823,88.9823,88.89,88.89,2800.0
2014-10-20 14:20:00,105.93,105.98,105.89,105.9,3100.0,88.8984,88.9403,88.8648,88.8732,3100.0
2014-10-20 14:25:00,105.88,105.91,105.87,105.9,3900.0,88.8564,88.8816,88.848,88.8732,3900.0
2014-10-20 14:30:00,105.9,105.97,105.9,105.94,3900.0,88.8732,88.9319,88.8732,88.9068,3900.0
2014-10-20 14:35:00,105.9,105.97,105.9,105.96,2500.0,88.8732,88.9319,88.8732,88.9235,2500.0
2014-10-20 14:40:00,105.94,106.03,105.93,105.99,3900.0,88.9068,88.9823,88.8984,88.9487,3900.0
2014-10-20 14:45:00,105.98,106.0,105.96,105.98,3800.0,88.9403,88.9571,88.9235,88.9403,3800.0
2014-10-20 14:50:00,105.97,106.0,105.91,106.0,2300.0,88.9319,88.9571,88.8816,88.9571,2300.0
2014-10-20 14:55:00,105.97,106.01,105.96,106.0,8200.0,88.9319,88.9655,88.9235,88.9571,8200.0
2014-10-20 15:00:00,106.02,106.08,106.02,106.06,7100.0,88.9739,89.0242,88.9739,89.0075,7100.0
2014-10-20 15:05:00,106.08,106.2,106.08,106.16,12700.0,89.0242,89.1249,89.0242,89.0914,12700.0
2014-10-20 15:10:00,106.15,106.18,106.13,106.16,5800.0,89.083,89.1082,89.0662,89.0914,5800.0
2014-10-20 15:15:00,106.15,106.19,106.08,106.08,5900.0,89.083,89.1166,89.0242,89.0242,5900.0
2014-10-20 15:20:00,106.07,106.07,106.0,106.03,16700.0,89.0158,89.0158,88.9571,88.9823,16700.0
2014-10-20 15:25:00,106.03,106.05,106.0,106.02,3900.0,88.9823,88.9991,88.9571,88.9739,3900.0
2014-10-20 15:30:00,106.03,106.14,106.02,106.14,4100.0,88.9823,89.0746,88.9739,89.0746,4100.0
2014-10-20 15:35:00,106.13,106.13,106.06,106.1,7000.0,89.0662,89.0662,89.0075,89.041,7000.0
2014-10-20 15:40:00,106.1,106.16,106.1,106.16,5300.0,89.041,89.0914,89.041,89.0914,5300.0
2014-10-20 15:45:00,106.2,106.22,106.16,106.17,8000.0,89.1249,89.1417,89.0914,89.0998,8000.0
2014-10-20 15:50:00,106.18,106.22,106.16,106.22,14000.0,89.1082,89.1417,89.0914,89.1417,14000.0
2014-10-20 15:55:00,106.21,106.25,106.19,106.22,65000.0,89.1333,89.1669,89.1166,89.1417,65000.0
2014-10-21 09:30:00,106.88,107.17,106.81,107.1,7000.0,89.6956,89.939,89.6369,89.8802,7000.0
2014-10-21 09:35:00,107.08,107.13,107.05,107.12,6300.0,89.8635,89.9054,89.8383,89.897,6300.0
2014-10-21 09:40:00,107.1,107.2,107.01,107.16,8100.0,89.8802,89.9642,89.8047,89.9306,8100.0
2014-10-21 09:45:00,107.19,107.32,107.16,107.26,14900.0,89.9558,90.0649,89.9306,90.0145,14900.0
2014-10-21 09:50:00,107.39,107.39,107.29,107.32,5700.0,90.1236,90.1236,90.0397,90.0649,5700.0
2014-10-21 09:55:00,107.32,107.34,107.25,107.3,6100.0,90.0649,90.0817,90.0061,90.0481,6100.0
2014-10-21 10:00:00,107.29,107.34,107.28,107.31,3400.0,90.0397,90.0817,90.0313,90.0565,3400.0
2014-10-21 10:05:00,107.35,107.38,107.26,107.34,12700.0,90.09,90.1152,90.0145,90.0817,12700.0
2014-10-21 10:10:00,107.34,107.43,107.32,107.43,12500.0,90.0817,90.1572,90.0649,90.1572,12500.0
2014-10-21 10:15:00,107.41,107.43,107.31,107.4,59200.0,90.1404,90.1572,90.0565,90.132,59200.0
2014-10-21 10:20:00,107.4,107.44,107.34,107.44,13000.0,90.132,90.1656,90.0817,90.1656,13000.0
2014-10-21 10:25:00,107.45,107.51,107.42,107.42,6800.0,90.174,90.2243,90.1488,90.1488,6800.0
2014-10-21 10:30:00,107.46,107.51,107.46,107.46,6900.0,90.1824,90.2243,90.1824,90.1824,6900.0
2014-10-21 10:35:00,107.5,107.53,107.43,107.5,6800.0,90.2159,90.2411,90.1572,90.2159,6800.0
2014-10-21 10:40:00,107.53,107.55,107.51,107.52,5700.0,90.2411,90.2579,90.2243,90.2327,5700.0
2014-10-21 10:45:00,107.64,107.66,107.59,107.65,5900.0,90.3334,90.3502,90.2915,90.3418,5900.0
2014-10-21 10:50:00,107.67,107.67,107.58,107.63,7600.0,90.3586,90.3586,90.2831,90.325,7600.0
2014-10-21 10:55:00,107.64,107.64,107.56,107.58,14600.0,90.3334,90.3334,90.2663,90.2831,14600.0
2014-10-21 11:00:00,107.61,107.64,107.56,107.64,9700.0,90.3082,90.3334,90.2663,90.3334,9700.0
2014-10-21 11:05:00,107.66,107.71,107.64,107.71,11400.0,90.3502,90.3922,90.3334,90.3922,11400.0
2014-10-21 11:10:00,107.72,107.72,107.63,107.65,5600.0,90.4006,90.4006,90.325,90.3418,5600.0
2014-10-21 11:15:00,107.65,107.65,107.61,107.65,10400.0,90.3418,90.3418,90.3082,90.3418,10400.0
2014-10-21 11:20:00,107.66,107.71,107.64,107.69,9800.0,90.3502,90.3922,90.3334,90.3754,9800.0
2014-10-21 11:25:00,107.71,107.76,107.68,107.75,4500.0,90.3922,90.4341,90.367,90.4257,4500.0
2014-10-21 11:30:00,107.75,107.77,107.75,107.76,1600.0,90.4257,90.4425,90.4257,90.4341,1600.0
2014-10-21 11:35:00,107.86,107.87,107.8,107.83,21100.0,90.518,90.5264,90.4677,90.4929,21100.0
2014-10-21 11:40:00,107.84,107.96,107.84,107.88,4900.0,90.5013,90.602,90.5013,90.5348,4900.0
2014-10-21 11:45:00,107.89,107.92,107.86,107.86,32100.0,90.5432,90.5684,90.518,90.518,32100.0
2014-10-21 11:50:00,107.83,107.89,107.82,107.84,5900.0,90.4929,90.5432,90.4845,90.5013,5900.0
2014-10-21 11:55:00,107.86,107.89,107.84,107.87,3000.0,90.518,90.5432,90.5013,90.5264,3000.0
2014-10-21 12:00:00,107.92,107.95,107.88,107.91,3300.0,90.5684,90.5936,90.5348,90.56,3300.0
2014-10-21 12:05:00,107.92,107.93,107.89,107.9,5500.0,90.5684,90.5768,90.5432,90.5516,5500.0
2014-10-21 12:10:00,107.91,107.94,107.89,107.94,4300.0,90.56,90.5852,90.5432,90.5852,4300.0
2014-10-21 12:15:00,107.92,107.97,107.91,107.96,4200.0,90.5684,90.6104,90.56,90.602,4200.0
2014-10-21 12:20:00,107.95,107.96,107.91,107.94,2700.0,90.5936,90.602,90.56,90.5852,2700.0
2014-10-21 12:25:00,107.97,107.98,107.92,107.94,10900.0,90.6104,90.6188,90.5684,90.5852,10900.0
2014-10-21 12:30:00,107.92,107.94,107.92,107.92,4200.0,90.5684,90.5852,90.5684,90.5684,4200.0
2014-10-21 12:35:00,107.9,107.95,107.9,107.93,3100.0,90.5516,90.5936,90.5516,90.5768,3100.0
2014-10-21 12:40:00,107.92,107.94,107.86,107.86,8800.0,90.5684,90.5852,90.518,90.518,8800.0
2014-10-21 12:45:00,107.85,107.85,107.84,107.84,1700.0,90.5097,90.5097,90.5013,90.5013,1700.0
2014-10-21 12:50:00,107.82,107.84,107.78,107.82,18600.0,90.4845,90.5013,90.4509,90.4845,18600.0
2014-10-21 12:55:00,107.8,107.8,107.77,107.8,2400.0,90.4677,90.4677,90.4425,90.4677,2400.0
2014-10-21 13:00:00,107.79,107.83,107.78,107.82,5500.0,90.4593,90.4929,90.4509,90.4845,5500.0
2014-10-21 13:05:00,107.8,107.82,107.77,107.79,3000.0,90.4677,90.4845,90.4425,90.4593,3000.0
2014-10-21 13:10:00,107.81,107.83,107.78,107.8,3000.0,90.4761,90.4929,90.4509,90.4677,3000.0
2014-10-21 13:15:00,107.78,107.78,107.75,107.76,6000.0,90.4509,90.4509,90.4257,90.4341,6000.0
2014-10-21 13:20:00,107.77,107.78,107.7,107.72,3200.0,90.4425,90.4509,90.3838,90.4006,3200.0
2014-10-21 13:25:00,107.76,107.8,107.73,107.79,5800.0,90.4341,90.4677,90.409,90.4593,5800.0
2014-10-21 13:30:00,107.85,108.04,107.85,108.02,8000.0,90.5097,90.6691,90.5097,90.6523,8000.0
2014-10-21 13:35:00,108.03,108.03,107.97,108.0,9500.0,90.6607,90.6607,90.6104,90.6355,9500.0
2014-10-21 13:40:00,107.99,108.07,107.98,108.07,11700.0,90.6271,90.6943,90.6188,90.6943,11700.0
2014-10-21 13:45:00,108.05,108.05,108.01,108.01,5400.0,90.6775,90.6775,90.6439,90.6439,5400.0
2014-10-21 13:50:00,108.03,108.06,108.02,108.05,4100.0,90.6607,90.6859,90.6523,90.6775,4100.0
2014-10-21 13:55:00,108.06,108.06,108.01,108.04,1400.0,90.6859,90.6859,90.6439,90.6691,1400.0
2014-10-21 14:00:00,108.03,108.03,107.99,108.01,5300.0,90.6607,90.6607,90.6271,90.6439,5300.0
2014-10-21 14:05:00,108.02,108.14,108.02,108.11,2900.0,90.6523,90.753,90.6523,90.7279,2900.0
2014-10-21 14:10:00,108.12,108.13,108.07,108.12,4000.0,90.7362,90.7446,90.6943,90.7362,4000.0
2014-10-21 14:15:00,108.13,108.15,108.09,108.1,7200.0,90.7446,90.7614,90.7111,90.7195,7200.0
2014-10-21 14:20:00,108.1,108.11,108.09,108.09,4000.0,90.7195,90.7279,90.7111,90.7111,4000.0
2014-10-21 14:25:00,108.11,108.11,108.09,108.1,1800.0,90.7279,90.7279,90.7111,90.7195,1800.0
2014-10-21 14:30:00,108.11,108.15,108.1,108.11,19200.0,90.7279,90.7614,90.7195,90.7279,19200.0
2014-10-21 14:35:00,108.12,108.17,108.1,108.17,16000.0,90.7362,90.7782,90.7195,90.7782,16000.0
2014-10-21 14:40:00,108.19,108.2,108.16,108.18,7400.0,90.795,90.8034,90.7698,90.7866,7400.0
2014-10-21 14:45:00,108.18,108.18,108.05,108.06,7600.0,90.7866,90.7866,90.6775,90.6859,7600.0
2014-10-21 14:50:00,108.09,108.09,108.05,108.07,5300.0,90.7111,90.7111,90.6775,90.6943,5300.0
2014-10-21 14:55:00,108.12,108.13,108.09,108.11,4200.0,90.7362,90.7446,90.7111,90.7279,4200.0
2014-10-21 15:00:00,108.09,108.17,108.09,108.17,25700.0,90.7111,90.7782,90.7111,90.7782,25700.0
2014-10-21 15:05:00,108.17,108.17,108.14,108.14,3600.0,90.7782,90.7782,90.753,90.753,3600.0
2014-10-21 15:10:00,108.15,108.29,108.14,108.29,14700.0,90.7614,90.8789,90.753,90.8789,14700.0
2014-10-21 15:15:00,108.28,108.28,108.26,108.27,2600.0,90.8705,90.8705,90.8537,90.8621,2600.0
2014-10-21 15:20:00,108.29,108.37,108.29,108.34,5900.0,90.8789,90.9461,90.8789,90.9209,5900.0
2014-10-21 15:25:00,108.34,108.44,108.34,108.43,4900.0,90.9209,91.0048,90.9209,90.9964,4900.0
2014-10-21 15:30:00,108.41,108.41,108.29,108.31,7600.0,90.9796,90.9796,90.8789,90.8957,7600.0
2014-10-21 15:35:00,108.29,108.31,108.23,108.23,5900.0,90.8789,90.8957,90.8286,90.8286,5900.0
2014-10-21 15:40:00,108.24,108.3,108.21,108.25,16500.0,90.837,90.8873,90.8118,90.8453,16500.0
2014-10-21 15:45:00,108.26,108.32,108.25,108.31,76000.0,90.8537,90.9041,90.8453,90.8957,76000.0
2014-10-21 15:50:00,108.31,108.33,108.25,108.31,13000.0,90.8957,90.9125,90.8453,90.8957,13000.0
2014-10-21 15:55:00,108.3,108.37,108.28,108.37,21000.0,90.8873,90.9461,90.8705,90.9461,21000.0
2014-10-22 09:30:00,108.55,108.61,108.35,108.52,7000.0,91.0971,91.1475,90.9293,91.0719,7000.0
2014-10-22 09:35:00,108.45,108.45,108.31,108.38,5400.0,91.0132,91.0132,90.8957,90.9544,5400.0
2014-10-22 09:40:00,108.3,108.43,108.3,108.4,7400.0,90.8873,90.9964,90.8873,90.9712,7400.0
2014-10-22 09:45:00,108.45,108.55,108.42,108.5,6700.0,91.0132,91.0971,90.988,91.0551,6700.0
2014-10-22 09:50:00,108.54,108.73,108.54,108.68,19900.0,91.0887,91.2482,91.0887,91.2062,19900.0
2014-10-22 09:55:00,108.63,108.67,108.63,108.67,900.0,91.1642,91.1978,91.1642,91.1978,900.0
2014-10-22 10:00:00,108.7,108.71,108.58,108.61,7700.0,91.223,91.2314,91.1223,91.1475,7700.0
2014-10-22 10:05:00,108.56,108.63,108.4,108.43,8900.0,91.1055,91.1642,90.9712,90.9964,8900.0
2014-10-22 10:10:00,108.45,108.5,108.42,108.43,5700.0,91.0132,91.0551,90.988,90.9964,5700.0
2014-10-22 10:15:00,108.41,108.5,108.37,108.5,3400.0,90.9796,91.0551,90.9461,91.0551,3400.0
2014-10-22 10:20:00,108.52,108.61,108.52,108.56,9500.0,91.0719,91.1475,91.0719,91.1055,9500.0
2014-10-22 10:25:00,108.54,108.67,108.53,108.64,8000.0,91.0887,91.1978,91.0803,91.1726,8000.0
2014-10-22 10:30:00,108.59,108.67,108.48,108.67,11500.0,91.1307,91.1978,91.0384,91.1978,11500.0
2014-10-22 10:35:00,108.62,108.62,108.54,108.6,3100.0,91.1559,91.1559,91.0887,91.1391,3100.0
2014-10-22 10:40:00,108.6,108.6,108.48,108.53,4100.0,91.1391,91.1391,91.0384,91.0803,4100.0
2014-10-22 10:45:00,108.52,108.59,108.49,108.55,5400.0,91.0719,91.1307,91.0468,91.0971,5400.0
2014-10-22 10:50:00,108.57,108.65,108.56,108.63,5800.0,91.1139,91.181,91.1055,91.1642,5800.0
2014-10-22 10:55:00,108.63,108.63,108.55,108.56,5500.0,91.1642,91.1642,91.0971,91.1055,5500.0
2014-10-22 11:00:00,108.57,108.67,108.55,108.6,17000.0,91.1139,91.1978,91.0971,91.1391,17000.0
2014-10-22 11:05:00,108.61,108.62,108.54,108.6,5400.0,91.1475,91.1559,91.0887,91.1391,5400.0
2014-10-22 11:10:00,108.62,108.78,108.61,108.77,7300.0,91.1559,91.2901,91.1475,91.2817,7300.0
2014-10-22 11:15:00,108.78,108.8,108.74,108.75,6000.0,91.2901,91.3069,91.2566,91.265,6000.0
2014-10-22 11:20:00,108.76,108.81,108.76,108.78,4100.0,91.2733,91.3153,91.2733,91.2901,4100.0
2014-10-22 11:25:00,108.76,108.78,108.7,108.72,8800.0,91.2733,91.2901,91.223,91.2398,8800.0
2014-10-22 11:30:00,108.72,108.79,108.65,108.78,6500.0,91.2398,91.2985,91.181,91.2901,6500.0
2014-10-22 11:35:00,108.8,108.82,108.78,108.8,4200.0,91.3069,91.3237,91.2901,91.3069,4200.0
2014-10-22 11:40:00,108.77,108.78,108.73,108.74,14400.0,91.2817,91.2901,91.2482,91.2566,14400.0
2014-10-22 11:45:00,108.77,108.81,108.72,108.72,1900.0,91.2817,91.3153,91.2398,91.2398,1900.0
2014-10-22 11:50:00,108.74,108.74,108.64,108.64,6400.0,91.2566,91.2566,91.1726,91.1726,6400.0
2014-10-22 11:55:00,108.68,108.7,108.66,108.68,900.0,91.2062,91.223,91.1894,91.2062,900.0
2014-10-22 12:00:00,108.67,108.71,108.65,108.68,8300.0,91.1978,91.2314,91.181,91.2062,8300.0
2014-10-22 12:05:00,108.68,108.68,108.59,108.63,4700.0,91.2062,91.2062,91.1307,91.1642,4700.0
2014-10-22 12:10:00,108.65,108.65,108.58,108.58,3700.0,91.181,91.181,91.1223,91.1223,3700.0
2014-10-22 12:15:00,108.52,108.55,108.34,108.38,14400.0,91.0719,91.0971,90.9209,90.9544,14400.0
2014-10-22 12:20:00,108.4,108.44,108.36,108.44,5600.0,90.9712,91.0048,90.9377,91.0048,5600.0
2014-10-22 12:25:00,108.41,108.5,108.4,108.46,11500.0,90.9796,91.0551,90.9712,91.0216,11500.0
2014-10-22 12:30:00,108.47,108.47,108.38,108.39,4900.0,91.03,91.03,90.9544,90.9628,4900.0
2014-10-22 12:35:00,108.42,108.42,108.23,108.23,9300.0,90.988,90.988,90.8286,90.8286,9300.0
2014-10-22 12:40:00,108.23,108.31,108.15,108.15,9300.0,90.8286,90.8957,90.7614,90.7614,9300.0
2014-10-22 12:45:00,108.14,108.24,108.05,108.05,10300.0,90.753,90.837,90.6775,90.6775,10300.0
2014-10-22 12:50:00,108.04,108.16,108.0,108.12,13300.0,90.6691,90.7698,90.6355,90.7362,13300.0
2014-10-22 12:55:00,108.09,108.25,108.09,108.24,9500.0,90.7111,90.8453,90.7111,90.837,9500.0
2014-10-22 13:00:00,108.27,108.29,108.19,108.29,19700.0,90.8621,90.8789,90.795,90.8789,19700.0
2014-10-22 13:05:00,108.28,108.36,108.26,108.36,4500.0,90.8705,90.9377,90.8537,90.9377,4500.0
2014-10-22 13:10:00,108.33,108.33,108.22,108.24,4200.0,90.9125,90.9125,90.8202,90.837,4200.0
2014-10-22 13:15:00,108.26,108.26,108.18,108.21,4400.0,90.8537,90.8537,90.7866,90.8118,4400.0
2014-10-22 13:20:00,108.18,108.18,108.09,108.13,2300.0,90.7866,90.7866,90.7111,90.7446,2300.0
2014-10-22 13:25:00,108.0,108.0,107.94,107.94,500.0,90.6355,90.6355,90.5852,90.5852,500.0
2014-10-22 13:30:00,107.95,107.95,107.85,107.88,6500.0,90.5936,90.5936,90.5097,90.5348,6500.0
2014-10-22 13:35:00,107.9,108.02,107.9,108.0,11100.0,90.5516,90.6523,90.5516,90.6355,11100.0
2014-10-22 13:40:00,108.01,108.09,108.01,108.07,3400.0,90.6439,90.7111,90.6439,90.6943,3400.0
2014-10-22 13:45:00,108.07,108.07,108.02,108.02,3800.0,90.6943,90.6943,90.6523,90.6523,3800.0
2014-10-22 13:50:00,107.92,108.02,107.92,108.02,6200.0,90.5684,90.6523,90.5684,90.6523,6200.0
2014-10-22 13:55:00,108.0,108.0,107.86,107.86,2700.0,90.6355,90.6355,90.518,90.518,2700.0
2014-10-22 14:00:00,107.85,107.88,107.78,107.83,9400.0,90.5097,90.5348,90.4509,90.4929,9400.0
2014-10-22 14:05:00,107.85,107.95,107.82,107.94,6800.0,90.5097,90.5936,90.4845,90.5852,6800.0
2014-10-22 14:10:00,107.94,108.01,107.94,107.96,2900.0,90.5852,90.6439,90.5852,90.602,2900.0
2014-10-22 14:15:00,107.91,107.92,107.84,107.91,2800.0,90.56,90.5684,90.5013,90.56,2800.0
2014-10-22 14:20:00,107.89,107.93,107.77,107.81,3400.0,90.5432,90.5768,90.4425,90.4761,3400.0
2014-10-22 14:25:00,107.81,107.93,107.81,107.83,5200.0,90.4761,90.5768,90.4761,90.4929,5200.0
2014-10-22 14:30:00,107.85,107.85,107.69,107.73,4700.0,90.5097,90.5097,90.3754,90.409,4700.0
2014-10-22 14:35:00,107.71,107.84,107.71,107.77,1900.0,90.3922,90.5013,90.3922,90.4425,1900.0
2014-10-22 14:40:00,107.8,107.94,107.76,107.93,7200.0,90.4677,90.5852,90.4341,90.5768,7200.0
2014-10-22 14:45:00,107.93,107.99,107.91,107.97,4800.0,90.5768,90.6271,90.56,90.6104,4800.0
2014-10-22 14:50:00,107.92,107.92,107.84,107.84,6500.0,90.5684,90.5684,90.5013,90.5013,6500.0
2014-10-22 14:55:00,107.85,108.06,107.85,108.06,9600.0,90.5097,90.6859,90.5097,90.6859,9600.0
2014-10-22 15:00:00,108.11,108.11,108.02,108.03,5400.0,90.7279,90.7279,90.6523,90.6607,5400.0
2014-10-22 15:05:00,108.03,108.03,107.99,108.02,3000.0,90.6607,90.6607,90.6271,90.6523,3000.0
2014-10-22 15:10:00,108.01,108.01,107.91,108.0,4300.0,90.6439,90.6439,90.56,90.6355,4300.0
2014-10-22 15:15:00,107.99,108.02,107.93,107.93,2500.0,90.6271,90.6523,90.5768,90.5768,2500.0
2014-10-22 15:20:00,107.92,107.96,107.86,107.89,5500.0,90.5684,90.602,90.518,90.5432,5500.0
2014-10-22 15:25:00,107.88,107.98,107.88,107.95,5300.0,90.5348,90.6188,90.5348,90.5936,5300.0
2014-10-22 15:30:00,107.92,107.92,107.78,107.79,4500.0,90.5684,90.5684,90.4509,90.4593,4500.0
2014-10-22 15:35:00,107.79,107.83,107.73,107.73,9000.0,90.4593,90.4929,90.409,90.409,9000.0
2014-10-22 15:40:00,107.75,107.76,107.68,107.69,4900.0,90.4257,90.4341,90.367,90.3754,4900.0
2014-10-22 15:45:00,107.65,107.65,107.55,107.55,5400.0,90.3418,90.3418,90.2579,90.2579,5400.0
2014-10-22 15:50:00,107.52,107.61,107.52,107.61,4700.0,90.2327,90.3082,90.2327,90.3082,4700.0
2014-10-22 15:55:00,107.61,107.62,107.5,107.55,20000.0,90.3082,90.3166,90.2159,90.2579,20000.0
2014-10-23 09:30:00,108.55,108.74,108.55,108.58,7900.0,91.0971,91.2566,91.0971,91.1223,7900.0
2014-10-23 09:35:00,108.68,108.69,108.6,108.67,5800.0,91.2062,91.2146,91.1391,91.1978,5800.0
2014-10-23 09:40:00,108.69,108.72,108.57,108.58,3200.0,91.2146,91.2398,91.1139,91.1223,3200.0
2014-10-23 09:45:00,108.65,108.65,108.45,108.49,5500.0,91.181,91.181,91.0132,91.0468,5500.0
2014-10-23 09:50:00,108.5,108.59,108.45,108.59,7700.0,91.0551,91.1307,91.0132,91.1307,7700.0
2014-10-23 09:55:00,108.59,108.59,108.52,108.52,5200.0,91.1307,91.1307,91.0719,91.0719,5200.0
2014-10-23 10:00:00,108.57,108.74,108.57,108.74,12700.0,91.1139,91.2566,91.1139,91.2566,12700.0
2014-10-23 10:05:00,108.75,108.91,108.72,108.82,8100.0,91.265,91.3992,91.2398,91.3237,8100.0
2014-10-23 10:10:00,108.8,108.9,108.8,108.9,3200.0,91.3069,91.3908,91.3069,91.3908,3200.0
2014-10-23 10:15:00,108.93,109.0,108.89,108.93,9200.0,91.416,91.4748,91.3824,91.416,9200.0
2014-10-23 10:20:00,108.96,108.96,108.89,108.9,3500.0,91.4412,91.4412,91.3824,91.3908,3500.0
2014-10-23 10:25:00,108.89,108.89,108.81,108.84,10200.0,91.3824,91.3824,91.3153,91.3405,10200.0
2014-10-23 10:30:00,108.85,108.91,108.84,108.89,5000.0,91.3489,91.3992,91.3405,91.3824,5000.0
2014-10-23 10:35:00,108.89,108.92,108.85,108.87,5900.0,91.3824,91.4076,91.3489,91.3657,5900.0
2014-10-23 10:40:00,108.86,108.88,108.81,108.88,10300.0,91.3573,91.3741,91.3153,91.3741,10300.0
2014-10-23 10:45:00,108.92,109.07,108.91,109.05,7400.0,91.4076,91.5335,91.3992,91.5167,7400.0
2014-10-23 10:50:00,109.03,109.11,109.03,109.08,19000.0,91.4999,91.5671,91.4999,91.5419,19000.0
2014-10-23 10:55:00,109.06,109.11,109.06,109.09,10300.0,91.5251,91.5671,91.5251,91.5503,10300.0
2014-10-23 11:00:00,109.09,109.09,109.03,109.05,10900.0,91.5503,91.5503,91.4999,91.5167,10900.0
2014-10-23 11:05:00,109.05,109.18,109.05,109.15,19700.0,91.5167,91.6258,91.5167,91.6006,19700.0
2014-10-23 11:10:00,109.15,109.25,109.15,109.25,18600.0,91.6006,91.6846,91.6006,91.6846,18600.0
2014-10-23 11:15:00,109.23,109.23,109.13,109.15,8300.0,91.6678,91.6678,91.5839,91.6006,8300.0
2014-10-23 11:20:00,109.13,109.14,109.06,109.07,12000.0,91.5839,91.5922,91.5251,91.5335,12000.0
2014-10-23 11:25:00,109.07,109.08,109.04,109.04,6000.0,91.5335,91.5419,91.5083,91.5083,6000.0
2014-10-23 11:30:00,109.02,109.12,109.02,109.09,16500.0,91.4915,91.5755,91.4915,91.5503,16500.0
2014-10-23 11:35:00,109.08,109.09,108.95,108.96,24400.0,91.5419,91.5503,91.4328,91.4412,24400.0
2014-10-23 11:40:00,108.96,109.01,108.96,109.01,11900.0,91.4412,91.4832,91.4412,91.4832,11900.0
2014-10-23 11:45:00,108.98,109.01,108.96,109.01,24700.0,91.458,91.4832,91.4412,91.4832,24700.0
2014-10-23 11:50:00,109.03,109.06,109.02,109.03,15300.0,91.4999,91.5251,91.4915,91.4999,15300.0
2014-10-23 11:55:00,109.01,109.06,109.0,109.03,6600.0,91.4832,91.5251,91.4748,91.4999,6600.0
2014-10-23 12:00:00,109.0,109.04,109.0,109.04,700.0,91.4748,91.5083,91.4748,91.5083,700.0
2014-10-23 12:05:00,109.06,109.11,109.06,109.1,8300.0,91.5251,91.5671,91.5251,91.5587,8300.0
2014-10-23 12:10:00,109.11,109.12,109.07,109.07,8200.0,91.5671,91.5755,91.5335,91.5335,8200.0
2014-10-23 12:15:00,109.07,109.09,109.06,109.07,9100.0,91.5335,91.5503,91.5251,91.5335,9100.0
2014-10-23 12:20:00,109.06,109.08,109.03,109.07,2500.0,91.5251,91.5419,91.4999,91.5335,2500.0
2014-10-23 12:25:00,109.06,109.16,109.06,109.16,6500.0,91.5251,91.609,91.5251,91.609,6500.0
2014-10-23 12:30:00,109.16,109.16,109.05,109.05,12100.0,91.609,91.609,91.5167,91.5167,12100.0
2014-10-23 12:35:00,109.05,109.05,109.0,109.0,7400.0,91.5167,91.5167,91.4748,91.4748,7400.0
2014-10-23 12:40:00,109.01,109.01,108.95,108.97,8300.0,91.4832,91.4832,91.4328,91.4496,8300.0
2014-10-23 12:45:00,108.98,109.01,108.95,108.97,6500.0,91.458,91.4832,91.4328,91.4496,6500.0
2014-10-23 12:50:00,108.98,109.06,108.98,109.04,19500.0,91.458,91.5251,91.458,91.5083,19500.0
2014-10-23 12:55:00,109.02,109.02,108.89,108.93,12300.0,91.4915,91.4915,91.3824,91.416,12300.0
2014-10-23 13:00:00,108.95,109.01,108.94,108.98,17400.0,91.4328,91.4832,91.4244,91.458,17400.0
2014-10-23 13:05:00,108.99,109.07,108.98,109.06,17400.0,91.4664,91.5335,91.458,91.5251,17400.0
2014-10-23 13:10:00,109.06,109.06,109.02,109.06,2400.0,91.5251,91.5251,91.4915,91.5251,2400.0
2014-10-23 13:15:00,109.1,109.11,109.04,109.06,6400.0,91.5587,91.5671,91.5083,91.5251,6400.0
2014-10-23 13:20:00,109.04,109.04,108.99,109.01,10600.0,91.5083,91.5083,91.4664,91.4832,10600.0
2014-10-23 13:25:00,109.03,109.11,108.97,109.11,3700.0,91.4999,91.5671,91.4496,91.5671,3700.0
2014-10-23 13:30:00,109.13,109.18,109.1,109.15,5400.0,91.5839,91.6258,91.5587,91.6006,5400.0
2014-10-23 13:35:00,109.15,109.17,109.11,109.17,3700.0,91.6006,91.6174,91.5671,91.6174,3700.0
2014-10-23 13:40:00,109.16,109.16,109.14,109.16,3800.0,91.609,91.609,91.5922,91.609,3800.0
2014-10-23 13:45:00,109.15,109.25,109.14,109.22,3900.0,91.6006,91.6846,91.5922,91.6594,3900.0
2014-10-23 13:50:00,109.23,109.23,109.16,109.18,4100.0,91.6678,91.6678,91.609,91.6258,4100.0
2014-10-23 13:55:00,109.22,109.22,109.17,109.19,5400.0,91.6594,91.6594,91.6174,91.6342,5400.0
2014-10-23 14:00:00,109.19,109.31,109.18,109.29,15600.0,91.6342,91.7349,91.6258,91.7181,15600.0
2014-10-23 14:05:00,109.3,109.3,109.27,109.28,4200.0,91.7265,91.7265,91.7013,91.7097,4200.0
2014-10-23 14:10:00,109.28,109.39,109.28,109.38,9500.0,91.7097,91.8021,91.7097,91.7937,9500.0
2014-10-23 14:15:00,109.39,109.4,109.35,109.4,7000.0,91.8021,91.8104,91.7685,91.8104,7000.0
2014-10-23 14:20:00,109.41,109.44,109.38,109.44,9800.0,91.8188,91.844,91.7937,91.844,9800.0
2014-10-23 14:25:00,109.47,109.5,109.42,109.48,6500.0,91.8692,91.8944,91.8272,91.8776,6500.0
2014-10-23 14:30:00,109.48,109.48,109.39,109.4,9000.0,91.8776,91.8776,91.8021,91.8104,9000.0
2014-10-23 14:35:00,109.38,109.42,109.37,109.41,11700.0,91.7937,91.8272,91.7853,91.8188,11700.0
2014-10-23 14:40:00,109.41,109.42,109.35,109.38,11300.0,91.8188,91.8272,91.7685,91.7937,11300.0
2014-10-23 14:45:00,109.39,109.42,109.35,109.36,12300.0,91.8021,91.8272,91.7685,91.7769,12300.0
2014-10-23 14:50:00,109.39,109.39,109.21,109.23,20500.0,91.8021,91.8021,91.651,91.6678,20500.0
2014-10-23 14:55:00,109.22,109.22,108.87,109.1,35200.0,91.6594,91.6594,91.3657,91.5587,35200.0
2014-10-23 15:00:00,109.03,109.06,108.78,108.78,29500.0,91.4999,91.5251,91.2901,91.2901,29500.0
2014-10-23 15:05:00,108.79,108.94,108.79,108.86,25800.0,91.2985,91.4244,91.2985,91.3573,25800.0
2014-10-23 15:10:00,108.86,109.03,108.81,108.94,17500.0,91.3573,91.4999,91.3153,91.4244,17500.0
2014-10-23 15:15:00,108.9,109.01,108.83,108.88,22600.0,91.3908,91.4832,91.3321,91.3741,22600.0
2014-10-23 15:20:00,108.87,108.95,108.81,108.89,20300.0,91.3657,91.4328,91.3153,91.3824,20300.0
2014-10-23 15:25:00,108.86,108.86,108.77,108.82,18600.0,91.3573,91.3573,91.2817,91.3237,18600.0
2014-10-23 15:30:00,108.81,109.13,108.81,109.13,26400.0,91.3153,91.5839,91.3153,91.5839,26400.0
2014-10-23 15:35:00,109.11,109.11,108.93,108.95,10400.0,91.5671,91.5671,91.416,91.4328,10400.0
2014-10-23 15:40:00,108.99,108.99,108.89,108.99,21300.0,91.4664,91.4664,91.3824,91.4664,21300.0
2014-10-23 15:45:00,109.0,109.01,108.96,108.96,13800.0,91.4748,91.4832,91.4412,91.4412,13800.0
2014-10-23 15:50:00,108.97,109.02,108.8,108.83,33800.0,91.4496,91.4915,91.3069,91.3321,33800.0
2014-10-23 15:55:00,108.84,108.88,108.72,108.84,43000.0,91.3405,91.3741,91.2398,91.3405,43000.0
2014-10-24 09:30:00,109.04,109.04,108.82,108.9,8000.0,91.5083,91.5083,91.3237,91.3908,8000.0
2014-10-24 09:35:00,108.89,109.28,108.79,109.18,14400.0,91.3824,91.7097,91.2985,91.6258,14400.0
2014-10-24 09:40:00,109.17,109.19,109.13,109.19,2000.0,91.6174,91.6342,91.5839,91.6342,2000.0
2014-10-24 09:45:00,109.18,109.18,109.06,109.07,11100.0,91.6258,91.6258,91.5251,91.5335,11100.0
2014-10-24 09:50:00,109.07,109.07,108.87,108.87,7800.0,91.5335,91.5335,91.3657,91.3657,7800.0
2014-10-24 09:55:00,108.93,108.97,108.88,108.88,4500.0,91.416,91.4496,91.3741,91.3741,4500.0
2014-10-24 10:00:00,108.93,109.1,108.75,108.8,8300.0,91.416,91.5587,91.265,91.3069,8300.0
2014-10-24 10:05:00,108.76,108.77,108.58,108.77,18500.0,91.2733,91.2817,91.1223,91.2817,18500.0
2014-10-24 10:10:00,108.74,108.93,108.72,108.93,2300.0,91.2566,91.416,91.2398,91.416,2300.0
2014-10-24 10:15:00,108.93,109.02,108.86,108.99,7200.0,91.416,91.4915,91.3573,91.4664,7200.0
2014-10-24 10:20:00,108.99,109.02,108.87,108.88,7300.0,91.4664,91.4915,91.3657,91.3741,7300.0
2014-10-24 10:25:00,108.83,108.9,108.8,108.86,700.0,91.3321,91.3908,91.3069,91.3573,700.0
2014-10-24 10:30:00,108.88,109.04,108.88,109.04,9500.0,91.3741,91.5083,91.3741,91.5083,9500.0
2014-10-24 10:35:00,109.07,109.11,109.0,109.0,2900.0,91.5335,91.5671,91.4748,91.4748,2900.0
2014-10-24 10:40:00,109.03,109.06,109.01,109.03,4600.0,91.4999,91.5251,91.4832,91.4999,4600.0
2014-10-24 10:45:00,109.03,109.04,108.95,108.99,17300.0,91.4999,91.5083,91.4328,91.4664,17300.0
2014-10-24 10:50:00,109.01,109.15,109.0,109.06,13700.0,91.4832,91.6006,91.4748,91.5251,13700.0
2014-10-24 10:55:00,109.08,109.15,109.08,109.14,2900.0,91.5419,91.6006,91.5419,91.5922,2900.0
2014-10-24 11:00:00,109.16,109.18,109.06,109.08,7500.0,91.609,91.6258,91.5251,91.5419,7500.0
2014-10-24 11:05:00,109.09,109.12,109.04,109.05,8400.0,91.5503,91.5755,91.5083,91.5167,8400.0
2014-10-24 11:10:00,109.05,109.16,109.05,109.09,78500.0,91.5167,91.609,91.5167,91.5503,78500.0
2014-10-24 11:15:00,109.08,109.22,109.08,109.19,16700.0,91.5419,91.6594,91.5419,91.6342,16700.0
2014-10-24 11:20:00,109.21,109.23,109.19,109.19,6200.0,91.651,91.6678,91.6342,91.6342,6200.0
2014-10-24 11:25:00,109.19,109.24,109.15,109.17,96200.0,91.6342,91.6762,91.6006,91.6174,96200.0
2014-10-24 11:30:00,109.17,109.2,109.16,109.19,13300.0,91.6174,91.6426,91.609,91.6342,13300.0
2014-10-24 11:35:00,109.18,109.37,109.16,109.34,37000.0,91.6258,91.7853,91.609,91.7601,37000.0
2014-10-24 11:40:00,109.36,109.43,109.35,109.41,36300.0,91.7769,91.8356,91.7685,91.8188,36300.0
2014-10-24 11:45:00,109.41,109.45,109.38,109.39,5300.0,91.8188,91.8524,91.7937,91.8021,5300.0
2014-10-24 11:50:00,109.41,109.41,109.34,109.34,2400.0,91.8188,91.8188,91.7601,91.7601,2400.0
2014-10-24 11:55:00,109.32,109.34,109.32,109.33,5200.0,91.7433,91.7601,91.7433,91.7517,5200.0
2014-10-24 12:00:00,109.34,109.37,109.32,109.37,4600.0,91.7601,91.7853,91.7433,91.7853,4600.0
2014-10-24 12:05:00,109.37,109.37,109.3,109.33,4600.0,91.7853,91.7853,91.7265,91.7517,4600.0
2014-10-24 12:10:00,109.32,109.38,109.32,109.38,2200.0,91.7433,91.7937,91.7433,91.7937,2200.0
2014-10-24 12:15:00,109.41,109.51,109.41,109.43,11300.0,91.8188,91.9028,91.8188,91.8356,11300.0
2014-10-24 12:20:00,109.42,109.42,109.35,109.37,5800.0,91.8272,91.8272,91.7685,91.7853,5800.0
2014-10-24 12:25:00,109.35,109.39,109.32,109.34,9600.0,91.7685,91.8021,91.7433,91.7601,9600.0
2014-10-24 12:30:00,109.34,109.38,109.32,109.38,4300.0,91.7601,91.7937,91.7433,91.7937,4300.0
2014-10-24 12:35:00,109.38,109.4,109.3,109.31,2000.0,91.7937,91.8104,91.7265,91.7349,2000.0
2014-10-24 12:40:00,109.31,109.36,109.31,109.33,2200.0,91.7349,91.7769,91.7349,91.7517,2200.0
2014-10-24 12:45:00,109.34,109.36,109.31,109.33,2400.0,91.7601,91.7769,91.7349,91.7517,2400.0
2014-10-24 12:50:00,109.32,109.32,109.17,109.17,9800.0,91.7433,91.7433,91.6174,91.6174,9800.0
2014-10-24 12:55:00,109.17,109.23,109.17,109.23,7800.0,91.6174,91.6678,91.6174,91.6678,7800.0
2014-10-24 13:00:00,109.22,109.28,109.19,109.19,9600.0,91.6594,91.7097,91.6342,91.6342,9600.0
2014-10-24 13:05:00,109.22,109.23,109.19,109.2,2800.0,91.6594,91.6678,91.6342,91.6426,2800.0
2014-10-24 13:10:00,109.19,109.22,109.1,109.11,11500.0,91.6342,91.6594,91.5587,91.5671,11500.0
2014-10-24 13:15:00,109.11,109.13,109.07,109.09,3300.0,91.5671,91.5839,91.5335,91.5503,3300.0
2014-10-24 13:20:00,109.08,109.12,109.08,109.12,2700.0,91.5419,91.5755,91.5419,91.5755,2700.0
2014-10-24 13:25:00,109.09,109.17,109.09,109.16,3600.0,91.5503,91.6174,91.5503,91.609,3600.0
2014-10-24 13:30:00,109.16,109.23,109.14,109.23,8700.0,91.609,91.6678,91.5922,91.6678,8700.0
2014-10-24 13:35:00,109.22,109.33,109.22,109.33,2500.0,91.6594,91.7517,91.6594,91.7517,2500.0
2014-10-24 13:40:00,109.3,109.34,109.29,109.31,2800.0,91.7265,91.7601,91.7181,91.7349,2800.0
2014-10-24 13:45:00,109.31,109.34,109.3,109.33,2500.0,91.7349,91.7601,91.7265,91.7517,2500.0
2014-10-24 13:50:00,109.35,109.36,109.34,109.35,800.0,91.7685,91.7769,91.7601,91.7685,800.0
2014-10-24 13:55:00,109.36,109.37,109.3,109.33,27300.0,91.7769,91.7853,91.7265,91.7517,27300.0
2014-10-24 14:00:00,109.34,109.35,109.29,109.3,5800.0,91.7601,91.7685,91.7181,91.7265,5800.0
2014-10-24 14:05:00,109.31,109.43,109.3,109.41,6800.0,91.7349,91.8356,91.7265,91.8188,6800.0
2014-10-24 14:10:00,109.4,109.41,109.33,109.35,18900.0,91.8104,91.8188,91.7517,91.7685,18900.0
2014-10-24 14:15:00,109.36,109.39,109.35,109.36,49000.0,91.7769,91.8021,91.7685,91.7769,49000.0
2014-10-24 14:20:00,109.38,109.42,109.36,109.39,20100.0,91.7937,91.8272,91.7769,91.8021,20100.0
2014-10-24 14:25:00,109.41,109.46,109.4,109.42,9500.0,91.8188,91.8608,91.8104,91.8272,9500.0
2014-10-24 14:30:00,109.42,109.43,109.35,109.39,31200.0,91.8272,91.8356,91.7685,91.8021,31200.0
2014-10-24 14:35:00,109.4,109.45,109.38,109.45,4700.0,91.8104,91.8524,91.7937,91.8524,4700.0
2014-10-24 14:40:00,109.44,109.48,109.44,109.48,7000.0,91.844,91.8776,91.844,91.8776,7000.0
2014-10-24 14:45:00,109.48,109.5,109.46,109.49,2900.0,91.8776,91.8944,91.8608,91.886,2900.0
2014-10-24 14:50:00,109.49,109.49,109.44,109.45,2400.0,91.886,91.886,91.844,91.8524,2400.0
2014-10-24 14:55:00,109.47,109.49,109.44,109.45,9800.0,91.8692,91.886,91.844,91.8524,9800.0
2014-10-24 15:00:00,109.44,109.53,109.44,109.52,5200.0,91.844,91.9195,91.844,91.9112,5200.0
2014-10-24 15:05:00,109.51,109.52,109.46,109.47,5600.0,91.9028,91.9112,91.8608,91.8692,5600.0
2014-10-24 15:10:00,109.49,109.49,109.39,109.4,16100.0,91.886,91.886,91.8021,91.8104,16100.0
2014-10-24 15:15:00,109.38,109.46,109.38,109.43,5300.0,91.7937,91.8608,91.7937,91.8356,5300.0
2014-10-24 15:20:00,109.44,109.45,109.4,109.44,5100.0,91.844,91.8524,91.8104,91.844,5100.0
2014-10-24 15:25:00,109.44,109.47,109.4,109.46,4500.0,91.844,91.8692,91.8104,91.8608,4500.0
2014-10-24 15:30:00,109.48,109.49,109.43,109.48,10400.0,91.8776,91.886,91.8356,91.8776,10400.0
2014-10-24 15:35:00,109.46,109.5,109.46,109.49,59600.0,91.8608,91.8944,91.8608,91.886,59600.0
2014-10-24 15:40:00,109.48,109.6,109.48,109.57,10000.0,91.8776,91.9783,91.8776,91.9531,10000.0
2014-10-24 15:45:00,109.58,109.64,109.56,109.6,5100.0,91.9615,92.0119,91.9447,91.9783,5100.0
2014-10-24 15:50:00,109.6,109.63,109.56,109.57,9400.0,91.9783,92.0035,91.9447,91.9531,9400.0
2014-10-24 15:55:00,109.58,109.67,109.57,109.61,14100.0,91.9615,92.037,91.9531,91.9867,14100.0
2014-10-27 09:30:00,109.23,109.32,109.13,109.18,4200.0,91.6678,91.7433,91.5839,91.6258,4200.0
2014-10-27 09:35:00,109.17,109.24,109.12,109.24,1500.0,91.6174,91.6762,91.5755,91.6762,1500.0
2014-10-27 09:40:00,109.3,109.3,109.16,109.23,800.0,91.7265,91.7265,91.609,91.6678,800.0
2014-10-27 09:45:00,109.14,109.19,109.08,109.1,1900.0,91.5922,91.6342,91.5419,91.5587,1900.0
2014-10-27 09:50:00,109.06,109.06,108.9,108.9,1600.0,91.5251,91.5251,91.3908,91.3908,1600.0
2014-10-27 09:55:00,108.93,109.02,108.93,109.02,1300.0,91.416,91.4915,91.416,91.4915,1300.0
2014-10-27 10:00:00,108.97,108.97,108.82,108.84,4500.0,91.4496,91.4496,91.3237,91.3405,4500.0
2014-10-27 10:05:00,108.83,108.98,108.82,108.98,2500.0,91.3321,91.458,91.3237,91.458,2500.0
2014-10-27 10:10:00,109.05,109.15,109.01,109.15,2700.0,91.5167,91.6006,91.4832,91.6006,2700.0
2014-10-27 10:15:00,109.14,109.24,109.14,109.21,5500.0,91.5922,91.6762,91.5922,91.651,5500.0
2014-10-27 10:20:00,109.16,109.25,109.16,109.25,3500.0,91.609,91.6846,91.609,91.6846,3500.0
2014-10-27 10:25:00,109.23,109.23,109.15,109.2,2700.0,91.6678,91.6678,91.6006,91.6426,2700.0
2014-10-27 10:30:00,109.17,109.18,109.06,109.09,5700.0,91.6174,91.6258,91.5251,91.5503,5700.0
2014-10-27 10:35:00,109.07,109.19,109.04,109.13,4300.0,91.5335,91.6342,91.5083,91.5839,4300.0
2014-10-27 10:40:00,109.14,109.44,109.13,109.4,6200.0,91.5922,91.844,91.5839,91.8104,6200.0
2014-10-27 10:45:00,109.43,109.46,109.4,109.43,4100.0,91.8356,91.8608,91.8104,91.8356,4100.0
2014-10-27 10:50:00,109.43,109.43,109.33,109.35,8300.0,91.8356,91.8356,91.7517,91.7685,8300.0
2014-10-27 10:55:00,109.35,109.35,109.26,109.33,3100.0,91.7685,91.7685,91.693,91.7517,3100.0
2014-10-27 11:00:00,109.35,109.38,109.29,109.35,3600.0,91.7685,91.7937,91.7181,91.7685,3600.0
2014-10-27 11:05:00,109.38,109.45,109.37,109.41,4900.0,91.7937,91.8524,91.7853,91.8188,4900.0
2014-10-27 11:10:00,109.48,109.59,109.48,109.48,4200.0,91.8776,91.9699,91.8776,91.8776,4200.0
2014-10-27 11:15:00,109.49,109.49,109.41,109.42,2900.0,91.886,91.886,91.8188,91.8272,2900.0
2014-10-27 11:20:00,109.42,109.42,109.35,109.41,3800.0,91.8272,91.8272,91.7685,91.8188,3800.0
2014-10-27 11:25:00,109.4,109.43,109.38,109.4,2300.0,91.8104,91.8356,91.7937,91.8104,2300.0
2014-10-27 11:30:00,109.41,109.48,109.38,109.38,6800.0,91.8188,91.8776,91.7937,91.7937,6800.0
2014-10-27 11:35:00,109.35,109.35,109.18,109.2,9000.0,91.7685,91.7685,91.6258,91.6426,9000.0
2014-10-27 11:40:00,109.22,109.24,109.18,109.24,2800.0,91.6594,91.6762,91.6258,91.6762,2800.0
2014-10-27 11:45:00,109.24,109.24,109.13,109.18,2800.0,91.6762,91.6762,91.5839,91.6258,2800.0
2014-10-27 11:50:00,109.13,109.14,109.08,109.1,8900.0,91.5839,91.5922,91.5419,91.5587,8900.0
2014-10-27 11:55:00,109.12,109.17,109.09,109.14,24100.0,91.5755,91.6174,91.5503,91.5922,24100.0
2014-10-27 12:00:00,109.1,109.23,109.1,109.19,15900.0,91.5587,91.6678,91.5587,91.6342,15900.0
2014-10-27 12:05:00,109.23,109.34,109.23,109.28,10400.0,91.6678,91.7601,91.6678,91.7097,10400.0
2014-10-27 12:10:00,109.32,109.32,109.28,109.31,4000.0,91.7433,91.7433,91.7097,91.7349,4000.0
2014-10-27 12:15:00,109.31,109.31,109.14,109.2,4400.0,91.7349,91.7349,91.5922,91.6426,4400.0
2014-10-27 12:20:00,109.3,109.3,109.19,109.19,10400.0,91.7265,91.7265,91.6342,91.6342,10400.0
2014-10-27 12:25:00,109.16,109.24,109.16,109.16,4700.0,91.609,91.6762,91.609,91.609,4700.0
2014-10-27 12:30:00,109.17,109.19,109.14,109.17,3900.0,91.6174,91.6342,91.5922,91.6174,3900.0
2014-10-27 12:35:00,109.23,109.27,109.2,109.22,3500.0,91.6678,91.7013,91.6426,91.6594,3500.0
2014-10-27 12:40:00,109.18,109.25,109.16,109.25,3000.0,91.6258,91.6846,91.609,91.6846,3000.0
2014-10-27 12:45:00,109.33,109.33,109.19,109.2,10500.0,91.7517,91.7517,91.6342,91.6426,10500.0
2014-10-27 12:50:00,109.24,109.26,109.23,109.26,1700.0,91.6762,91.693,91.6678,91.693,1700.0
2014-10-27 12:55:00,109.24,109.31,109.24,109.3,1400.0,91.6762,91.7349,91.6762,91.7265,1400.0
2014-10-27 13:00:00,109.32,109.47,109.32,109.46,4500.0,91.7433,91.8692,91.7433,91.8608,4500.0
2014-10-27 13:05:00,109.51,109.51,109.41,109.41,1500.0,91.9028,91.9028,91.8188,91.8188,1500.0
2014-10-27 13:10:00,109.4,109.51,109.4,109.49,1600.0,91.8104,91.9028,91.8104,91.886,1600.0
2014-10-27 13:15:00,109.51,109.54,109.48,109.52,4900.0,91.9028,91.9279,91.8776,91.9112,4900.0
2014-10-27 13:20:00,109.53,109.54,109.46,109.46,2600.0,91.9195,91.9279,91.8608,91.8608,2600.0
2014-10-27 13:25:00,109.45,109.45,109.38,109.38,2100.0,91.8524,91.8524,91.7937,91.7937,2100.0
2014-10-27 13:30:00,109.41,109.43,109.36,109.36,2000.0,91.8188,91.8356,91.7769,91.7769,2000.0
2014-10-27 13:35:00,109.36,109.39,109.32,109.34,4600.0,91.7769,91.8021,91.7433,91.7601,4600.0
2014-10-27 13:40:00,109.34,109.39,109.32,109.32,7000.0,91.7601,91.8021,91.7433,91.7433,7000.0
2014-10-27 13:45:00,109.31,109.34,109.3,109.32,11900.0,91.7349,91.7601,91.7265,91.7433,11900.0
2014-10-27 13:50:00,109.33,109.34,109.24,109.31,8500.0,91.7517,91.7601,91.6762,91.7349,8500.0
2014-10-27 13:55:00,109.31,109.35,109.31,109.31,4600.0,91.7349,91.7685,91.7349,91.7349,4600.0
2014-10-27 14:00:00,109.33,109.33,109.27,109.28,8700.0,91.7517,91.7517,91.7013,91.7097,8700.0
2014-10-27 14:05:00,109.27,109.32,109.26,109.31,3000.0,91.7013,91.7433,91.693,91.7349,3000.0
2014-10-27 14:10:00,109.33,109.39,109.32,109.37,5400.0,91.7517,91.8021,91.7433,91.7853,5400.0
2014-10-27 14:15:00,109.37,109.43,109.36,109.43,2800.0,91.7853,91.8356,91.7769,91.8356,2800.0
2014-10-27 14:20:00,109.44,109.44,109.38,109.41,15800.0,91.844,91.844,91.7937,91.8188,15800.0
2014-10-27 14:25:00,109.41,109.42,109.28,109.33,22900.0,91.8188,91.8272,91.7097,91.7517,22900.0
2014-10-27 14:30:00,109.32,109.36,109.23,109.36,4000.0,91.7433,91.7769,91.6678,91.7769,4000.0
2014-10-27 14:35:00,109.36,109.36,109.31,109.34,6400.0,91.7769,91.7769,91.7349,91.7601,6400.0
2014-10-27 14:40:00,109.37,109.37,109.29,109.34,808900.0,91.7853,91.7853,91.7181,91.7601,808900.0
2014-10-27 14:45:00,109.34,109.34,109.3,109.32,2800.0,91.7601,91.7601,91.7265,91.7433,2800.0
2014-10-27 14:50:00,109.37,109.38,109.27,109.28,4000.0,91.7853,91.7937,91.7013,91.7097,4000.0
2014-10-27 14:55:00,109.24,109.26,109.21,109.24,8500.0,91.6762,91.693,91.651,91.6762,8500.0
2014-10-27 15:00:00,109.3,109.37,109.3,109.37,6700.0,91.7265,91.7853,91.7265,91.7853,6700.0
2014-10-27 15:05:00,109.36,109.38,109.3,109.3,9300.0,91.7769,91.7937,91.7265,91.7265,9300.0
2014-10-27 15:10:00,109.31,109.35,109.3,109.3,6400.0,91.7349,91.7685,91.7265,91.7265,6400.0
2014-10-27 15:15:00,109.31,109.42,109.29,109.41,7500.0,91.7349,91.8272,91.7181,91.8188,7500.0
2014-10-27 15:20:00,109.4,109.4,109.34,109.36,6400.0,91.8104,91.8104,91.7601,91.7769,6400.0
2014-10-27 15:25:00,109.36,109.38,109.31,109.31,8500.0,91.7769,91.7937,91.7349,91.7349,8500.0
2014-10-27 15:30:00,109.32,109.39,109.28,109.39,7700.0,91.7433,91.8021,91.7097,91.8021,7700.0
2014-10-27 15:35:00,109.39,109.41,109.35,109.39,8400.0,91.8021,91.8188,91.7685,91.8021,8400.0
2014-10-27 15:40:00,109.38,109.49,109.36,109.49,6100.0,91.7937,91.886,91.7769,91.886,6100.0
2014-10-27 15:45:00,109.46,109.48,109.41,109.46,20700.0,91.8608,91.8776,91.8188,91.8608,20700.0
2014-10-27 15:50:00,109.48,109.48,109.43,109.48,55500.0,91.8776,91.8776,91.8356,91.8776,55500.0
2014-10-27 15:55:00,109.48,109.52,109.42,109.42,22300.0,91.8776,91.9112,91.8272,91.8272,22300.0
2014-10-28 09:30:00,109.83,109.93,109.76,109.92,6200.0,92.1713,92.2552,92.1126,92.2468,6200.0
2014-10-28 09:35:00,109.96,109.97,109.87,109.91,6300.0,92.2804,92.2888,92.2049,92.2384,6300.0
2014-10-28 09:40:00,109.81,109.81,109.81,109.81,1000.0,92.1545,92.1545,92.1545,92.1545,1000.0
2014-10-28 09:45:00,109.85,109.94,109.85,109.93,900.0,92.1881,92.2636,92.1881,92.2552,900.0
2014-10-28 09:50:00,110.0,110.07,110.0,110.06,16600.0,92.314,92.3727,92.314,92.3643,16600.0
2014-10-28 09:55:00,110.01,110.01,109.91,109.96,3700.0,92.3224,92.3224,92.2384,92.2804,3700.0
2014-10-28 10:00:00,109.97,110.06,109.93,110.06,4700.0,92.2888,92.3643,92.2552,92.3643,4700.0
2014-10-28 10:05:00,110.06,110.06,109.97,109.97,1400.0,92.3643,92.3643,92.2888,92.2888,1400.0
2014-10-28 10:10:00,109.97,110.0,109.97,109.98,1100.0,92.2888,92.314,92.2888,92.2972,1100.0
2014-10-28 10:15:00,110.02,110.03,109.95,109.95,3000.0,92.3308,92.3392,92.272,92.272,3000.0
2014-10-28 10:20:00,109.92,109.95,109.89,109.94,3600.0,92.2468,92.272,92.2217,92.2636,3600.0
2014-10-28 10:25:00,109.88,109.94,109.88,109.94,600.0,92.2133,92.2636,92.2133,92.2636,600.0
2014-10-28 10:30:00,109.93,110.0,109.92,109.98,2800.0,92.2552,92.314,92.2468,92.2972,2800.0
2014-10-28 10:35:00,109.96,110.04,109.95,110.01,3900.0,92.2804,92.3475,92.272,92.3224,3900.0
2014-10-28 10:40:00,110.01,110.03,109.98,110.03,3600.0,92.3224,92.3392,92.2972,92.3392,3600.0
2014-10-28 10:45:00,110.03,110.05,109.93,109.94,4000.0,92.3392,92.3559,92.2552,92.2636,4000.0
2014-10-28 10:50:00,109.95,110.0,109.94,109.99,1600.0,92.272,92.314,92.2636,92.3056,1600.0
2014-10-28 10:55:00,110.01,110.07,110.0,110.01,3600.0,92.3224,92.3727,92.314,92.3224,3600.0
2014-10-28 11:00:00,110.02,110.1,110.02,110.09,4800.0,92.3308,92.3979,92.3308,92.3895,4800.0
2014-10-28 11:05:00,110.09,110.1,110.06,110.08,4200.0,92.3895,92.3979,92.3643,92.3811,4200.0
2014-10-28 11:10:00,110.09,110.12,110.06,110.09,15700.0,92.3895,92.4147,92.3643,92.3895,15700.0
2014-10-28 11:15:00,110.11,110.2,110.11,110.18,7000.0,92.4063,92.4818,92.4063,92.465,7000.0
2014-10-28 11:20:00,110.19,110.22,110.18,110.19,4600.0,92.4734,92.4986,92.465,92.4734,4600.0
2014-10-28 11:25:00,110.17,110.2,110.17,110.17,1100.0,92.4566,92.4818,92.4566,92.4566,1100.0
2014-10-28 11:30:00,110.19,110.2,110.15,110.15,1200.0,92.4734,92.4818,92.4399,92.4399,1200.0
2014-10-28 11:35:00,110.14,110.15,110.12,110.15,1400.0,92.4315,92.4399,92.4147,92.4399,1400.0
2014-10-28 11:40:00,110.16,110.19,110.12,110.12,7500.0,92.4483,92.4734,92.4147,92.4147,7500.0
2014-10-28 11:45:00,110.13,110.14,110.07,110.07,5900.0,92.4231,92.4315,92.3727,92.3727,5900.0
2014-10-28 11:50:00,110.07,110.07,109.99,110.02,5800.0,92.3727,92.3727,92.3056,92.3308,5800.0
2014-10-28 11:55:00,110.03,110.04,110.0,110.0,2900.0,92.3392,92.3475,92.314,92.314,2900.0
2014-10-28 12:00:00,109.99,110.06,109.99,110.06,4900.0,92.3056,92.3643,92.3056,92.3643,4900.0
2014-10-28 12:05:00,110.08,110.09,110.06,110.09,4600.0,92.3811,92.3895,92.3643,92.3895,4600.0
2014-10-28 12:10:00,110.14,110.14,110.09,110.1,4900.0,92.4315,92.4315,92.3895,92.3979,4900.0
2014-10-28 12:15:00,110.09,110.12,110.07,110.07,9000.0,92.3895,92.4147,92.3727,92.3727,9000.0
2014-10-28 12:20:00,110.08,110.13,110.08,110.11,1900.0,92.3811,92.4231,92.3811,92.4063,1900.0
2014-10-28 12:25:00,110.11,110.12,110.09,110.11,3900.0,92.4063,92.4147,92.3895,92.4063,3900.0
2014-10-28 12:30:00,110.11,110.12,110.07,110.11,5300.0,92.4063,92.4147,92.3727,92.4063,5300.0
2014-10-28 12:35:00,110.1,110.11,110.04,110.06,7700.0,92.3979,92.4063,92.3475,92.3643,7700.0
2014-10-28 12:40:00,110.04,110.06,110.02,110.05,9100.0,92.3475,92.3643,92.3308,92.3559,9100.0
2014-10-28 12:45:00,110.04,110.04,109.95,110.01,3700.0,92.3475,92.3475,92.272,92.3224,3700.0
2014-10-28 12:50:00,109.99,110.04,109.99,110.03,1900.0,92.3056,92.3475,92.3056,92.3392,1900.0
2014-10-28 12:55:00,110.03,110.05,110.0,110.04,3400.0,92.3392,92.3559,92.314,92.3475,3400.0
2014-10-28 13:00:00,110.06,110.11,110.06,110.11,900.0,92.3643,92.4063,92.3643,92.4063,900.0
2014-10-28 13:05:00,110.09,110.09,110.09,110.09,900.0,92.3895,92.3895,92.3895,92.3895,900.0
2014-10-28 13:10:00,110.09,110.11,110.07,110.09,4700.0,92.3895,92.4063,92.3727,92.3895,4700.0
2014-10-28 13:15:00,110.09,110.09,110.05,110.06,5500.0,92.3895,92.3895,92.3559,92.3643,5500.0
2014-10-28 13:20:00,110.07,110.14,110.07,110.12,4900.0,92.3727,92.4315,92.3727,92.4147,4900.0
2014-10-28 13:25:00,110.12,110.15,110.12,110.13,4900.0,92.4147,92.4399,92.4147,92.4231,4900.0
2014-10-28 13:30:00,110.14,110.15,110.09,110.1,3500.0,92.4315,92.4399,92.3895,92.3979,3500.0
2014-10-28 13:35:00,110.11,110.18,110.11,110.18,3800.0,92.4063,92.465,92.4063,92.465,3800.0
2014-10-28 13:40:00,110.19,110.25,110.18,110.22,3700.0,92.4734,92.5238,92.465,92.4986,3700.0
2014-10-28 13:45:00,110.2,110.24,110.19,110.22,4600.0,92.4818,92.5154,92.4734,92.4986,4600.0
2014-10-28 13:50:00,110.21,110.25,110.21,110.24,1700.0,92.4902,92.5238,92.4902,92.5154,1700.0
2014-10-28 13:55:00,110.23,110.27,110.21,110.26,6800.0,92.507,92.5406,92.4902,92.5322,6800.0
2014-10-28 14:00:00,110.26,110.28,110.23,110.27,3100.0,92.5322,92.549,92.507,92.5406,3100.0
2014-10-28 14:05:00,110.25,110.28,110.24,110.25,11600.0,92.5238,92.549,92.5154,92.5238,11600.0
2014-10-28 14:10:00,110.25,110.26,110.25,110.25,1300.0,92.5238,92.5322,92.5238,92.5238,1300.0
2014-10-28 14:15:00,110.27,110.28,110.21,110.21,4600.0,92.5406,92.549,92.4902,92.4902,4600.0
2014-10-28 14:20:00,110.21,110.25,110.21,110.24,4700.0,92.4902,92.5238,92.4902,92.5154,4700.0
2014-10-28 14:25:00,110.27,110.34,110.27,110.34,4800.0,92.5406,92.5993,92.5406,92.5993,4800.0
2014-10-28 14:30:00,110.33,110.38,110.33,110.35,1800.0,92.5909,92.6329,92.5909,92.6077,1800.0
2014-10-28 14:35:00,110.37,110.38,110.33,110.36,6500.0,92.6245,92.6329,92.5909,92.6161,6500.0
2014-10-28 14:40:00,110.37,110.38,110.34,110.36,3200.0,92.6245,92.6329,92.5993,92.6161,3200.0
2014-10-28 14:45:00,110.38,110.38,110.3,110.31,3500.0,92.6329,92.6329,92.5657,92.5741,3500.0
2014-10-28 14:50:00,110.31,110.35,110.29,110.35,5800.0,92.5741,92.6077,92.5573,92.6077,5800.0
2014-10-28 14:55:00,110.33,110.35,110.33,110.34,700.0,92.5909,92.6077,92.5909,92.5993,700.0
2014-10-28 15:00:00,110.34,110.54,110.34,110.52,18900.0,92.5993,92.7672,92.5993,92.7504,18900.0
2014-10-28 15:05:00,110.51,110.56,110.51,110.53,10000.0,92.742,92.7839,92.742,92.7588,10000.0
2014-10-28 15:10:00,110.54,110.58,110.51,110.57,5800.0,92.7672,92.8007,92.742,92.7923,5800.0
2014-10-28 15:15:00,110.58,110.61,110.56,110.58,8500.0,92.8007,92.8259,92.7839,92.8007,8500.0
2014-10-28 15:20:00,110.58,110.58,110.55,110.57,4500.0,92.8007,92.8007,92.7755,92.7923,4500.0
2014-10-28 15:25:00,110.57,110.67,110.57,110.65,3700.0,92.7923,92.8763,92.7923,92.8595,3700.0
2014-10-28 15:30:00,110.63,110.74,110.61,110.7,9300.0,92.8427,92.935,92.8259,92.9014,9300.0
2014-10-28 15:35:00,110.7,110.72,110.69,110.71,3700.0,92.9014,92.9182,92.893,92.9098,3700.0
2014-10-28 15:40:00,110.72,110.72,110.65,110.66,3100.0,92.9182,92.9182,92.8595,92.8679,3100.0
2014-10-28 15:45:00,110.66,110.66,110.56,110.56,19600.0,92.8679,92.8679,92.7839,92.7839,19600.0
2014-10-28 15:50:00,110.56,110.62,110.56,110.62,5100.0,92.7839,92.8343,92.7839,92.8343,5100.0
2014-10-28 15:55:00,110.66,110.78,110.66,110.76,84300.0,92.8679,92.9686,92.8679,92.9518,84300.0
2014-10-29 09:30:00,110.78,110.9,110.78,110.84,6900.0,92.9686,93.0693,92.9686,93.0189,6900.0
2014-10-29 09:35:00,110.83,111.04,110.81,110.97,16900.0,93.0105,93.1868,92.9937,93.128,16900.0
2014-10-29 09:40:00,111.06,111.06,110.99,110.99,700.0,93.2035,93.2035,93.1448,93.1448,700.0
2014-10-29 09:45:00,111.01,111.01,110.92,110.98,75800.0,93.1616,93.1616,93.0861,93.1364,75800.0
2014-10-29 09:50:00,110.98,111.02,110.94,110.98,7200.0,93.1364,93.17,93.1028,93.1364,7200.0
2014-10-29 09:55:00,111.06,111.14,111.04,111.09,6900.0,93.2035,93.2707,93.1868,93.2287,6900.0
2014-10-29 10:00:00,111.11,111.11,111.01,111.06,3400.0,93.2455,93.2455,93.1616,93.2035,3400.0
2014-10-29 10:05:00,110.94,110.97,110.91,110.91,2500.0,93.1028,93.128,93.0777,93.0777,2500.0
2014-10-29 10:10:00,110.88,110.9,110.85,110.86,1500.0,93.0525,93.0693,93.0273,93.0357,1500.0
2014-10-29 10:15:00,110.84,110.94,110.84,110.87,3100.0,93.0189,93.1028,93.0189,93.0441,3100.0
2014-10-29 10:20:00,110.85,110.87,110.8,110.81,1500.0,93.0273,93.0441,92.9854,92.9937,1500.0
2014-10-29 10:25:00,110.82,110.83,110.69,110.78,6400.0,93.0021,93.0105,92.893,92.9686,6400.0
2014-10-29 10:30:00,110.76,110.9,110.76,110.86,2400.0,92.9518,93.0693,92.9518,93.0357,2400.0
2014-10-29 10:35:00,110.86,110.87,110.79,110.79,2700.0,93.0357,93.0441,92.977,92.977,2700.0
2014-10-29 10:40:00,110.81,110.81,110.7,110.79,14900.0,92.9937,92.9937,92.9014,92.977,14900.0
2014-10-29 10:45:00,110.8,110.8,110.64,110.66,16100.0,92.9854,92.9854,92.8511,92.8679,16100.0
2014-10-29 10:50:00,110.66,110.68,110.6,110.6,9200.0,92.8679,92.8846,92.8175,92.8175,9200.0
2014-10-29 10:55:00,110.6,110.64,110.6,110.63,5000.0,92.8175,92.8511,92.8175,92.8427,5000.0
2014-10-29 11:00:00,110.67,110.69,110.62,110.67,9900.0,92.8763,92.893,92.8343,92.8763,9900.0
2014-10-29 11:05:00,110.66,110.75,110.66,110.72,7600.0,92.8679,92.9434,92.8679,92.9182,7600.0
2014-10-29 11:10:00,110.72,110.76,110.71,110.74,8900.0,92.9182,92.9518,92.9098,92.935,8900.0
2014-10-29 11:15:00,110.73,110.73,110.66,110.72,9800.0,92.9266,92.9266,92.8679,92.9182,9800.0
2014-10-29 11:20:00,110.71,110.75,110.71,110.74,5000.0,92.9098,92.9434,92.9098,92.935,5000.0
2014-10-29 11:25:00,110.79,110.84,110.79,110.8,3200.0,92.977,93.0189,92.977,92.9854,3200.0
2014-10-29 11:30:00,110.79,110.8,110.7,110.7,3200.0,92.977,92.9854,92.9014,92.9014,3200.0
2014-10-29 11:35:00,110.69,110.71,110.66,110.69,4600.0,92.893,92.9098,92.8679,92.893,4600.0
2014-10-29 11:40:00,110.7,110.76,110.7,110.76,2100.0,92.9014,92.9518,92.9014,92.9518,2100.0
2014-10-29 11:45:00,110.76,110.76,110.71,110.73,2700.0,92.9518,92.9518,92.9098,92.9266,2700.0
2014-10-29 11:50:00,110.73,110.78,110.71,110.75,7500.0,92.9266,92.9686,92.9098,92.9434,7500.0
2014-10-29 11:55:00,110.75,110.75,110.69,110.72,4000.0,92.9434,92.9434,92.893,92.9182,4000.0
2014-10-29 12:00:00,110.73,110.73,110.57,110.57,29800.0,92.9266,92.9266,92.7923,92.7923,29800.0
2014-10-29 12:05:00,110.56,110.66,110.55,110.66,20800.0,92.7839,92.8679,92.7755,92.8679,20800.0
2014-10-29 12:10:00,110.66,110.66,110.6,110.66,4600.0,92.8679,92.8679,92.8175,92.8679,4600.0
2014-10-29 12:15:00,110.64,110.64,110.59,110.6,4800.0,92.8511,92.8511,92.8091,92.8175,4800.0
2014-10-29 12:20:00,110.6,110.61,110.54,110.57,12800.0,92.8175,92.8259,92.7672,92.7923,12800.0
2014-10-29 12:25:00,110.56,110.58,110.5,110.5,15000.0,92.7839,92.8007,92.7336,92.7336,15000.0
2014-10-29 12:30:00,110.5,110.54,110.47,110.51,10400.0,92.7336,92.7672,92.7084,92.742,10400.0
2014-10-29 12:35:00,110.53,110.58,110.51,110.57,64700.0,92.7588,92.8007,92.742,92.7923,64700.0
2014-10-29 12:40:00,110.55,110.58,110.53,110.54,62400.0,92.7755,92.8007,92.7588,92.7672,62400.0
2014-10-29 12:45:00,110.55,110.58,110.51,110.53,6900.0,92.7755,92.8007,92.742,92.7588,6900.0
2014-10-29 12:50:00,110.52,110.55,110.49,110.51,13600.0,92.7504,92.7755,92.7252,92.742,13600.0
2014-10-29 12:55:00,110.51,110.59,110.51,110.54,7600.0,92.742,92.8091,92.742,92.7672,7600.0
2014-10-29 13:00:00,110.55,110.56,110.52,110.55,8200.0,92.7755,92.7839,92.7504,92.7755,8200.0
2014-10-29 13:05:00,110.53,110.56,110.52,110.52,5500.0,92.7588,92.7839,92.7504,92.7504,5500.0
2014-10-29 13:10:00,110.5,110.56,110.5,110.54,2400.0,92.7336,92.7839,92.7336,92.7672,2400.0
2014-10-29 13:15:00,110.52,110.54,110.49,110.5,4800.0,92.7504,92.7672,92.7252,92.7336,4800.0
2014-10-29 13:20:00,110.5,110.55,110.5,110.54,3700.0,92.7336,92.7755,92.7336,92.7672,3700.0
2014-10-29 13:25:00,110.53,110.58,110.52,110.55,6900.0,92.7588,92.8007,92.7504,92.7755,6900.0
2014-10-29 13:30:00,110.56,110.56,110.48,110.49,5700.0,92.7839,92.7839,92.7168,92.7252,5700.0
2014-10-29 13:35:00,110.48,110.48,110.37,110.37,10200.0,92.7168,92.7168,92.6245,92.6245,10200.0
2014-10-29 13:40:00,110.38,110.4,110.34,110.36,6300.0,92.6329,92.6497,92.5993,92.6161,6300.0
2014-10-29 13:45:00,110.37,110.44,110.34,110.43,3600.0,92.6245,92.6832,92.5993,92.6748,3600.0
2014-10-29 13:50:00,110.43,110.45,110.41,110.45,5600.0,92.6748,92.6916,92.6581,92.6916,5600.0
2014-10-29 13:55:00,110.48,110.53,110.48,110.51,4300.0,92.7168,92.7588,92.7168,92.742,4300.0
2014-10-29 14:00:00,110.5,110.5,110.2,110.21,13900.0,92.7336,92.7336,92.4818,92.4902,13900.0
2014-10-29 14:05:00,110.21,110.23,110.04,110.19,3200.0,92.4902,92.507,92.3475,92.4734,3200.0
2014-10-29 14:10:00,110.25,110.36,110.13,110.13,5800.0,92.5238,92.6161,92.4231,92.4231,5800.0
2014-10-29 14:15:00,110.1,110.11,109.84,110.02,11000.0,92.3979,92.4063,92.1797,92.3308,11000.0
2014-10-29 14:20:00,110.04,110.32,110.04,110.3,5700.0,92.3475,92.5825,92.3475,92.5657,5700.0
2014-10-29 14:25:00,110.32,110.43,110.3,110.43,9900.0,92.5825,92.6748,92.5657,92.6748,9900.0
2014-10-29 14:30:00,110.42,110.5,110.22,110.28,6000.0,92.6664,92.7336,92.4986,92.549,6000.0
2014-10-29 14:35:00,110.44,110.51,110.33,110.33,5100.0,92.6832,92.742,92.5909,92.5909,5100.0
2014-10-29 14:40:00,110.31,110.43,110.28,110.29,7100.0,92.5741,92.6748,92.549,92.5573,7100.0
2014-10-29 14:45:00,110.31,110.33,110.12,110.17,8600.0,92.5741,92.5909,92.4147,92.4566,8600.0
2014-10-29 14:50:00,110.17,110.18,110.06,110.17,6700.0,92.4566,92.465,92.3643,92.4566,6700.0
2014-10-29 14:55:00,110.19,110.38,110.13,110.36,9400.0,92.4734,92.6329,92.4231,92.6161,9400.0
2014-10-29 15:00:00,110.31,110.36,110.19,110.2,5200.0,92.5741,92.6161,92.4734,92.4818,5200.0
2014-10-29 15:05:00,110.15,110.23,109.99,110.0,12300.0,92.4399,92.507,92.3056,92.314,12300.0
2014-10-29 15:10:00,110.01,110.1,109.94,110.09,78500.0,92.3224,92.3979,92.2636,92.3895,78500.0
2014-10-29 15:15:00,110.06,110.18,110.06,110.18,12700.0,92.3643,92.465,92.3643,92.465,12700.0
2014-10-29 15:20:00,110.27,110.27,110.15,110.19,4600.0,92.5406,92.5406,92.4399,92.4734,4600.0
2014-10-29 15:25:00,110.19,110.32,110.19,110.3,3800.0,92.4734,92.5825,92.4734,92.5657,3800.0
2014-10-29 15:30:00,110.32,110.64,110.32,110.53,52600.0,92.5825,92.8511,92.5825,92.7588,52600.0
2014-10-29 15:35:00,110.51,110.63,110.44,110.62,31700.0,92.742,92.8427,92.6832,92.8343,31700.0
2014-10-29 15:40:00,110.63,110.71,110.59,110.66,11400.0,92.8427,92.9098,92.8091,92.8679,11400.0
2014-10-29 15:45:00,110.64,110.68,110.6,110.61,4900.0,92.8511,92.8846,92.8175,92.8259,4900.0
2014-10-29 15:50:00,110.62,110.63,110.57,110.58,4300.0,92.8343,92.8427,92.7923,92.8007,4300.0
2014-10-29 15:55:00,110.57,110.61,110.53,110.59,16500.0,92.7923,92.8259,92.7588,92.8091,16500.0
2014-10-30 09:30:00,110.22,110.43,110.19,110.43,27100.0,92.4986,92.6748,92.4734,92.6748,27100.0
2014-10-30 09:35:00,110.47,110.58,110.42,110.49,3000.0,92.7084,92.8007,92.6664,92.7252,3000.0
2014-10-30 09:40:00,110.51,110.56,110.51,110.55,700.0,92.742,92.7839,92.742,92.7755,700.0
2014-10-30 09:45:00,110.6,110.6,110.47,110.57,2000.0,92.8175,92.8175,92.7084,92.7923,2000.0
2014-10-30 09:50:00,110.57,110.66,110.53,110.53,800.0,92.7923,92.8679,92.7588,92.7588,800.0
2014-10-30 09:55:00,110.5,110.51,110.28,110.28,4100.0,92.7336,92.742,92.549,92.549,4100.0
2014-10-30 10:00:00,110.26,110.26,110.15,110.26,9700.0,92.5322,92.5322,92.4399,92.5322,9700.0
2014-10-30 10:05:00,110.25,110.34,110.25,110.34,800.0,92.5238,92.5993,92.5238,92.5993,800.0
2014-10-30 10:10:00,110.29,110.36,110.29,110.35,1400.0,92.5573,92.6161,92.5573,92.6077,1400.0
2014-10-30 10:15:00,110.28,110.45,110.28,110.45,1400.0,92.549,92.6916,92.549,92.6916,1400.0
2014-10-30 10:20:00,110.44,110.53,110.4,110.52,2500.0,92.6832,92.7588,92.6497,92.7504,2500.0
2014-10-30 10:25:00,110.49,110.52,110.48,110.51,4200.0,92.7252,92.7504,92.7168,92.742,4200.0
2014-10-30 10:30:00,110.59,110.59,110.5,110.5,1400.0,92.8091,92.8091,92.7336,92.7336,1400.0
2014-10-30 10:35:00,110.51,110.51,110.42,110.46,1200.0,92.742,92.742,92.6664,92.7,1200.0
2014-10-30 10:40:00,110.5,110.5,110.41,110.5,700.0,92.7336,92.7336,92.6581,92.7336,700.0
2014-10-30 10:45:00,110.53,110.53,110.37,110.37,2800.0,92.7588,92.7588,92.6245,92.6245,2800.0
2014-10-30 10:50:00,110.41,110.48,110.41,110.47,11200.0,92.6581,92.7168,92.6581,92.7084,11200.0
2014-10-30 10:55:00,110.45,110.64,110.45,110.64,1900.0,92.6916,92.8511,92.6916,92.8511,1900.0
2014-10-30 11:00:00,110.63,110.73,110.63,110.67,15500.0,92.8427,92.9266,92.8427,92.8763,15500.0
2014-10-30 11:05:00,110.66,110.66,110.61,110.63,2600.0,92.8679,92.8679,92.8259,92.8427,2600.0
2014-10-30 11:10:00,110.68,110.73,110.67,110.72,1000.0,92.8846,92.9266,92.8763,92.9182,1000.0
2014-10-30 11:15:00,110.77,110.77,110.72,110.72,1600.0,92.9602,92.9602,92.9182,92.9182,1600.0
2014-10-30 11:20:00,110.73,110.74,110.63,110.64,11200.0,92.9266,92.935,92.8427,92.8511,11200.0
2014-10-30 11:25:00,110.63,110.67,110.59,110.65,2100.0,92.8427,92.8763,92.8091,92.8595,2100.0
2014-10-30 11:30:00,110.7,110.7,110.61,110.65,1900.0,92.9014,92.9014,92.8259,92.8595,1900.0
2014-10-30 11:35:00,110.71,110.71,110.66,110.66,500.0,92.9098,92.9098,92.8679,92.8679,500.0
2014-10-30 11:40:00,110.66,110.72,110.65,110.72,2200.0,92.8679,92.9182,92.8595,92.9182,2200.0
2014-10-30 11:45:00,110.75,110.87,110.75,110.78,2000.0,92.9434,93.0441,92.9434,92.9686,2000.0
2014-10-30 11:50:00,110.77,110.79,110.77,110.79,1200.0,92.9602,92.977,92.9602,92.977,1200.0
2014-10-30 11:55:00,110.81,110.9,110.8,110.88,2700.0,92.9937,93.0693,92.9854,93.0525,2700.0
2014-10-30 12:00:00,110.9,110.9,110.85,110.86,1700.0,93.0693,93.0693,93.0273,93.0357,1700.0
2014-10-30 12:05:00,110.81,110.81,110.81,110.81,100.0,92.9937,92.9937,92.9937,92.9937,100.0
2014-10-30 12:10:00,110.9,110.9,110.83,110.86,1400.0,93.0693,93.0693,93.0105,93.0357,1400.0
2014-10-30 12:15:00,110.86,110.86,110.77,110.81,4500.0,93.0357,93.0357,92.9602,92.9937,4500.0
2014-10-30 12:20:00,110.82,110.89,110.82,110.88,6100.0,93.0021,93.0609,93.0021,93.0525,6100.0
2014-10-30 12:25:00,110.88,110.94,110.88,110.9,4000.0,93.0525,93.1028,93.0525,93.0693,4000.0
2014-10-30 12:30:00,110.95,111.0,110.94,111.0,1100.0,93.1112,93.1532,93.1028,93.1532,1100.0
2014-10-30 12:35:00,110.97,110.98,110.96,110.98,1000.0,93.128,93.1364,93.1196,93.1364,1000.0
2014-10-30 12:40:00,110.96,110.96,110.95,110.95,1600.0,93.1196,93.1196,93.1112,93.1112,1600.0
2014-10-30 12:45:00,110.95,110.97,110.94,110.97,2000.0,93.1112,93.128,93.1028,93.128,2000.0
2014-10-30 12:50:00,110.92,110.94,110.92,110.94,400.0,93.0861,93.1028,93.0861,93.1028,400.0
2014-10-30 12:55:00,110.92,110.95,110.92,110.95,400.0,93.0861,93.1112,93.0861,93.1112,400.0
2014-10-30 13:00:00,110.97,110.97,110.95,110.96,1900.0,93.128,93.128,93.1112,93.1196,1900.0
2014-10-30 13:05:00,110.97,110.97,110.94,110.96,1000.0,93.128,93.128,93.1028,93.1196,1000.0
2014-10-30 13:10:00,110.96,110.99,110.96,110.99,400.0,93.1196,93.1448,93.1196,93.1448,400.0
2014-10-30 13:15:00,111.16,111.24,111.16,111.2,5900.0,93.2875,93.3546,93.2875,93.321,5900.0
2014-10-30 13:20:00,111.18,111.3,111.18,111.3,700.0,93.3043,93.405,93.3043,93.405,700.0
2014-10-30 13:25:00,111.24,111.29,110.97,111.29,3800.0,93.3546,93.3966,93.128,93.3966,3800.0
2014-10-30 13:30:00,111.27,111.28,111.21,111.21,800.0,93.3798,93.3882,93.3294,93.3294,800.0
2014-10-30 13:35:00,111.23,111.29,111.23,111.29,1900.0,93.3462,93.3966,93.3462,93.3966,1900.0
2014-10-30 13:40:00,111.28,111.36,111.28,111.35,1600.0,93.3882,93.4553,93.3882,93.4469,1600.0
2014-10-30 13:45:00,111.35,111.35,111.25,111.32,16300.0,93.4469,93.4469,93.363,93.4217,16300.0
2014-10-30 13:50:00,111.33,111.42,111.32,111.41,4700.0,93.4301,93.5057,93.4217,93.4973,4700.0
2014-10-30 13:55:00,111.41,111.48,111.41,111.44,5000.0,93.4973,93.556,93.4973,93.5224,5000.0
2014-10-30 14:00:00,111.44,111.45,111.41,111.45,5000.0,93.5224,93.5308,93.4973,93.5308,5000.0
2014-10-30 14:05:00,111.46,111.51,111.44,111.48,5000.0,93.5392,93.5812,93.5224,93.556,5000.0
2014-10-30 14:10:00,111.48,111.52,111.45,111.45,36500.0,93.556,93.5896,93.5308,93.5308,36500.0
2014-10-30 14:15:00,111.43,111.43,111.32,111.32,4700.0,93.5141,93.5141,93.4217,93.4217,4700.0
2014-10-30 14:20:00,111.3,111.3,111.25,111.27,7000.0,93.405,93.405,93.363,93.3798,7000.0
2014-10-30 14:25:00,111.27,111.29,111.24,111.25,10300.0,93.3798,93.3966,93.3546,93.363,10300.0
2014-10-30 14:30:00,111.26,111.3,111.26,111.29,8700.0,93.3714,93.405,93.3714,93.3966,8700.0
2014-10-30 14:35:00,111.26,111.29,111.24,111.29,2700.0,93.3714,93.3966,93.3546,93.3966,2700.0
2014-10-30 14:40:00,111.3,111.34,111.27,111.34,3000.0,93.405,93.4385,93.3798,93.4385,3000.0
2014-10-30 14:45:00,111.33,111.33,111.1,111.1,3900.0,93.4301,93.4301,93.2371,93.2371,3900.0
2014-10-30 14:50:00,111.08,111.08,111.01,111.02,1800.0,93.2203,93.2203,93.1616,93.17,1800.0
2014-10-30 14:55:00,110.9,110.92,110.86,110.87,2800.0,93.0693,93.0861,93.0357,93.0441,2800.0
2014-10-30 15:00:00,110.94,110.98,110.93,110.93,3300.0,93.1028,93.1364,93.0944,93.0944,3300.0
2014-10-30 15:05:00,110.9,111.01,110.9,111.01,1100.0,93.0693,93.1616,93.0693,93.1616,1100.0
2014-10-30 15:10:00,111.05,111.06,111.05,111.06,600.0,93.1952,93.2035,93.1952,93.2035,600.0
2014-10-30 15:15:00,111.04,111.04,110.96,111.02,11400.0,93.1868,93.1868,93.1196,93.17,11400.0
2014-10-30 15:20:00,111.02,111.04,110.99,110.99,3900.0,93.17,93.1868,93.1448,93.1448,3900.0
2014-10-30 15:25:00,110.98,110.98,110.87,110.87,6000.0,93.1364,93.1364,93.0441,93.0441,6000.0
2014-10-30 15:30:00,110.95,111.04,110.95,111.04,1300.0,93.1112,93.1868,93.1112,93.1868,1300.0
2014-10-30 15:35:00,111.03,111.03,110.99,111.01,3100.0,93.1784,93.1784,93.1448,93.1616,3100.0
2014-10-30 15:40:00,110.99,111.06,110.99,111.06,2700.0,93.1448,93.2035,93.1448,93.2035,2700.0
2014-10-30 15:45:00,111.12,111.12,111.07,111.12,4300.0,93.2539,93.2539,93.2119,93.2539,4300.0
2014-10-30 15:50:00,111.14,111.19,111.13,111.16,4300.0,93.2707,93.3126,93.2623,93.2875,4300.0
2014-10-30 15:55:00,111.16,111.28,111.16,111.27,35000.0,93.2875,93.3882,93.2875,93.3798,35000.0
2014-10-31 09:30:00,112.52,112.6,112.38,112.38,7900.0,94.4288,94.4959,94.3113,94.3113,7900.0
2014-10-31 09:35:00,112.34,112.36,112.24,112.3,1200.0,94.2777,94.2945,94.1938,94.2442,1200.0
2014-10-31 09:40:00,112.3,112.3,112.1,112.26,2100.0,94.2442,94.2442,94.0763,94.2106,2100.0
2014-10-31 09:45:00,112.21,112.21,112.06,112.12,2500.0,94.1686,94.1686,94.0428,94.0931,2500.0
2014-10-31 09:50:00,112.16,112.16,112.05,112.16,5900.0,94.1267,94.1267,94.0344,94.1267,5900.0
2014-10-31 09:55:00,112.23,112.23,112.12,112.13,2400.0,94.1854,94.1854,94.0931,94.1015,2400.0
2014-10-31 10:00:00,112.14,112.2,112.07,112.12,1800.0,94.1099,94.1603,94.0512,94.0931,1800.0
2014-10-31 10:05:00,112.11,112.16,112.11,112.11,1300.0,94.0847,94.1267,94.0847,94.0847,1300.0
2014-10-31 10:10:00,112.07,112.21,112.05,112.21,1800.0,94.0512,94.1686,94.0344,94.1686,1800.0
2014-10-31 10:15:00,112.28,112.33,112.28,112.33,3900.0,94.2274,94.2694,94.2274,94.2694,3900.0
2014-10-31 10:20:00,112.33,112.44,112.33,112.44,2400.0,94.2694,94.3617,94.2694,94.3617,2400.0
2014-10-31 10:25:00,112.39,112.43,112.34,112.41,5500.0,94.3197,94.3533,94.2777,94.3365,5500.0
2014-10-31 10:30:00,112.41,112.44,112.34,112.38,3100.0,94.3365,94.3617,94.2777,94.3113,3100.0
2014-10-31 10:35:00,112.35,112.42,112.35,112.42,600.0,94.2861,94.3449,94.2861,94.3449,600.0
2014-10-31 10:40:00,112.37,112.37,112.3,112.34,2400.0,94.3029,94.3029,94.2442,94.2777,2400.0
2014-10-31 10:45:00,112.32,112.4,112.32,112.33,5000.0,94.261,94.3281,94.261,94.2694,5000.0
2014-10-31 10:50:00,112.32,112.43,112.32,112.38,1700.0,94.261,94.3533,94.261,94.3113,1700.0
2014-10-31 10:55:00,112.42,112.44,112.39,112.4,3800.0,94.3449,94.3617,94.3197,94.3281,3800.0
2014-10-31 11:00:00,112.34,112.38,112.33,112.35,1400.0,94.2777,94.3113,94.2694,94.2861,1400.0
2014-10-31 11:05:00,112.48,112.51,112.46,112.47,12200.0,94.3952,94.4204,94.3785,94.3868,12200.0
2014-10-31 11:10:00,112.45,112.49,112.45,112.49,2400.0,94.3701,94.4036,94.3701,94.4036,2400.0
2014-10-31 11:15:00,112.47,112.48,112.45,112.46,700.0,94.3868,94.3952,94.3701,94.3785,700.0
2014-10-31 11:20:00,112.46,112.5,112.46,112.48,1600.0,94.3785,94.412,94.3785,94.3952,1600.0
2014-10-31 11:25:00,112.49,112.56,112.49,112.55,14900.0,94.4036,94.4624,94.4036,94.454,14900.0
2014-10-31 11:30:00,112.53,112.56,112.49,112.49,2300.0,94.4372,94.4624,94.4036,94.4036,2300.0
2014-10-31 11:35:00,112.48,112.5,112.46,112.46,2300.0,94.3952,94.412,94.3785,94.3785,2300.0
2014-10-31 11:40:00,112.44,112.47,112.4,112.45,7500.0,94.3617,94.3868,94.3281,94.3701,7500.0
2014-10-31 11:45:00,112.48,112.48,112.41,112.41,10200.0,94.3952,94.3952,94.3365,94.3365,10200.0
2014-10-31 11:50:00,112.41,112.43,112.35,112.35,2300.0,94.3365,94.3533,94.2861,94.2861,2300.0
2014-10-31 11:55:00,112.33,112.36,112.3,112.36,1700.0,94.2694,94.2945,94.2442,94.2945,1700.0
2014-10-31 12:00:00,112.34,112.34,112.29,112.3,2400.0,94.2777,94.2777,94.2358,94.2442,2400.0
2014-10-31 12:05:00,112.31,112.33,112.3,112.33,1200.0,94.2526,94.2694,94.2442,94.2694,1200.0
2014-10-31 12:10:00,112.26,112.31,112.24,112.31,1300.0,94.2106,94.2526,94.1938,94.2526,1300.0
2014-10-31 12:15:00,112.3,112.3,112.23,112.24,2400.0,94.2442,94.2442,94.1854,94.1938,2400.0
2014-10-31 12:20:00,112.25,112.25,112.18,112.18,2000.0,94.2022,94.2022,94.1435,94.1435,2000.0
2014-10-31 12:25:00,112.22,112.26,112.22,112.25,2600.0,94.177,94.2106,94.177,94.2022,2600.0
2014-10-31 12:30:00,112.26,112.32,112.25,112.3,1500.0,94.2106,94.261,94.2022,94.2442,1500.0
2014-10-31 12:35:00,112.26,112.27,112.24,112.24,700.0,94.2106,94.219,94.1938,94.1938,700.0
2014-10-31 12:40:00,112.24,112.26,112.24,112.26,2200.0,94.1938,94.2106,94.1938,94.2106,2200.0
2014-10-31 12:45:00,112.3,112.3,112.27,112.3,6000.0,94.2442,94.2442,94.219,94.2442,6000.0
2014-10-31 12:50:00,112.32,112.35,112.32,112.32,57300.0,94.261,94.2861,94.261,94.261,57300.0
2014-10-31 12:55:00,112.36,112.37,112.35,112.37,1400.0,94.2945,94.3029,94.2861,94.3029,1400.0
2014-10-31 13:00:00,112.41,112.41,112.38,112.38,1300.0,94.3365,94.3365,94.3113,94.3113,1300.0
2014-10-31 13:05:00,112.36,112.37,112.36,112.37,1600.0,94.2945,94.3029,94.2945,94.3029,1600.0
2014-10-31 13:10:00,112.35,112.37,112.35,112.36,800.0,94.2861,94.3029,94.2861,94.2945,800.0
2014-10-31 13:15:00,112.36,112.38,112.36,112.38,3600.0,94.2945,94.3113,94.2945,94.3113,3600.0
2014-10-31 13:20:00,112.39,112.43,112.37,112.4,6600.0,94.3197,94.3533,94.3029,94.3281,6600.0
2014-10-31 13:25:00,112.4,112.4,112.35,112.37,5500.0,94.3281,94.3281,94.2861,94.3029,5500.0
2014-10-31 13:30:00,112.39,112.39,112.28,112.28,4400.0,94.3197,94.3197,94.2274,94.2274,4400.0
2014-10-31 13:35:00,112.32,112.32,112.28,112.3,9300.0,94.261,94.261,94.2274,94.2442,9300.0
2014-10-31 13:40:00,112.29,112.3,112.27,112.3,900.0,94.2358,94.2442,94.219,94.2442,900.0
2014-10-31 13:45:00,112.32,112.36,112.32,112.32,4600.0,94.261,94.2945,94.261,94.261,4600.0
2014-10-31 13:50:00,112.31,112.32,112.25,112.26,10200.0,94.2526,94.261,94.2022,94.2106,10200.0
2014-10-31 13:55:00,112.26,112.27,112.23,112.24,2800.0,94.2106,94.219,94.1854,94.1938,2800.0
2014-10-31 14:00:00,112.25,112.28,112.24,112.25,1900.0,94.2022,94.2274,94.1938,94.2022,1900.0
2014-10-31 14:05:00,112.26,112.32,112.26,112.29,9100.0,94.2106,94.261,94.2106,94.2358,9100.0
2014-10-31 14:10:00,112.29,112.38,112.29,112.38,5600.0,94.2358,94.3113,94.2358,94.3113,5600.0
2014-10-31 14:15:00,112.38,112.39,112.35,112.35,10500.0,94.3113,94.3197,94.2861,94.2861,10500.0
2014-10-31 14:20:00,112.35,112.38,112.34,112.35,4300.0,94.2861,94.3113,94.2777,94.2861,4300.0
2014-10-31 14:25:00,112.36,112.37,112.32,112.32,3100.0,94.2945,94.3029,94.261,94.261,3100.0
2014-10-31 14:30:00,112.34,112.35,112.31,112.31,8600.0,94.2777,94.2861,94.2526,94.2526,8600.0
2014-10-31 14:35:00,112.35,112.35,112.32,112.33,2700.0,94.2861,94.2861,94.261,94.2694,2700.0
2014-10-31 14:40:00,112.34,112.34,112.32,112.32,3200.0,94.2777,94.2777,94.261,94.261,3200.0
2014-10-31 14:45:00,112.31,112.32,112.21,112.21,7100.0,94.2526,94.261,94.1686,94.1686,7100.0
2014-10-31 14:50:00,112.21,112.26,112.21,112.21,5100.0,94.1686,94.2106,94.1686,94.1686,5100.0
2014-10-31 14:55:00,112.24,112.29,112.23,112.28,4000.0,94.1938,94.2358,94.1854,94.2274,4000.0
2014-10-31 15:00:00,112.28,112.3,112.22,112.22,6200.0,94.2274,94.2442,94.177,94.177,6200.0
2014-10-31 15:05:00,112.23,112.29,112.23,112.29,3100.0,94.1854,94.2358,94.1854,94.2358,3100.0
2014-10-31 15:10:00,112.26,112.26,112.24,112.26,5600.0,94.2106,94.2106,94.1938,94.2106,5600.0
2014-10-31 15:15:00,112.26,112.26,112.22,112.22,5200.0,94.2106,94.2106,94.177,94.177,5200.0
2014-10-31 15:20:00,112.22,112.25,112.19,112.25,6900.0,94.177,94.2022,94.1519,94.2022,6900.0
2014-10-31 15:25:00,112.26,112.36,112.26,112.32,4100.0,94.2106,94.2945,94.2106,94.261,4100.0
2014-10-31 15:30:00,112.34,112.39,112.3,112.38,15300.0,94.2777,94.3197,94.2442,94.3113,15300.0
2014-10-31 15:35:00,112.38,112.38,112.35,112.35,3400.0,94.3113,94.3113,94.2861,94.2861,3400.0
2014-10-31 15:40:00,112.36,112.45,112.36,112.41,9500.0,94.2945,94.3701,94.2945,94.3365,9500.0
2014-10-31 15:45:00,112.45,112.48,112.42,112.46,5700.0,94.3701,94.3952,94.3449,94.3785,5700.0
2014-10-31 15:50:00,112.49,112.51,112.46,112.48,11500.0,94.4036,94.4204,94.3785,94.3952,11500.0
2014-10-31 15:55:00,112.49,112.58,112.49,112.51,297100.0,94.4036,94.4792,94.4036,94.4204,297100.0
2014-11-03 09:30:00,112.59,112.85,112.59,112.64,6800.0,94.4876,94.7057,94.4876,94.5295,6800.0
2014-11-03 09:35:00,112.69,112.69,112.57,112.59,3600.0,94.5715,94.5715,94.4708,94.4876,3600.0
2014-11-03 09:40:00,112.6,112.6,112.54,112.59,1000.0,94.4959,94.4959,94.4456,94.4876,1000.0
2014-11-03 09:45:00,112.57,112.57,112.54,112.56,1800.0,94.4708,94.4708,94.4456,94.4624,1800.0
2014-11-03 09:50:00,112.57,112.67,112.57,112.65,12500.0,94.4708,94.5547,94.4708,94.5379,12500.0
2014-11-03 09:55:00,112.7,112.75,112.7,112.75,1200.0,94.5799,94.6218,94.5799,94.6218,1200.0
2014-11-03 10:00:00,112.68,112.83,112.64,112.69,20700.0,94.5631,94.689,94.5295,94.5715,20700.0
2014-11-03 10:05:00,112.65,112.71,112.59,112.59,3400.0,94.5379,94.5883,94.4876,94.4876,3400.0
2014-11-03 10:10:00,112.6,112.67,112.6,112.67,3900.0,94.4959,94.5547,94.4959,94.5547,3900.0
2014-11-03 10:15:00,112.56,112.56,112.48,112.5,1700.0,94.4624,94.4624,94.3952,94.412,1700.0
2014-11-03 10:20:00,112.49,112.49,112.4,112.46,1600.0,94.4036,94.4036,94.3281,94.3785,1600.0
2014-11-03 10:25:00,112.46,112.51,112.46,112.47,4500.0,94.3785,94.4204,94.3785,94.3868,4500.0
2014-11-03 10:30:00,112.45,112.58,112.45,112.57,5600.0,94.3701,94.4792,94.3701,94.4708,5600.0
2014-11-03 10:35:00,112.56,112.63,112.56,112.59,6500.0,94.4624,94.5211,94.4624,94.4876,6500.0
2014-11-03 10:40:00,112.54,112.59,112.53,112.59,700.0,94.4456,94.4876,94.4372,94.4876,700.0
2014-11-03 10:45:00,112.5,112.52,112.47,112.47,7300.0,94.412,94.4288,94.3868,94.3868,7300.0
2014-11-03 10:50:00,112.48,112.53,112.48,112.51,2900.0,94.3952,94.4372,94.3952,94.4204,2900.0
2014-11-03 10:55:00,112.59,112.69,112.57,112.69,1500.0,94.4876,94.5715,94.4708,94.5715,1500.0
2014-11-03 11:00:00,112.67,112.71,112.66,112.68,700.0,94.5547,94.5883,94.5463,94.5631,700.0
2014-11-03 11:05:00,112.69,112.69,112.68,112.68,500.0,94.5715,94.5715,94.5631,94.5631,500.0
2014-11-03 11:10:00,112.67,112.71,112.66,112.7,4200.0,94.5547,94.5883,94.5463,94.5799,4200.0
2014-11-03 11:15:00,112.69,112.7,112.61,112.61,1500.0,94.5715,94.5799,94.5043,94.5043,1500.0
2014-11-03 11:20:00,112.62,112.65,112.62,112.65,2500.0,94.5127,94.5379,94.5127,94.5379,2500.0
2014-11-03 11:25:00,112.64,112.64,112.63,112.63,700.0,94.5295,94.5295,94.5211,94.5211,700.0
2014-11-03 11:30:00,112.67,112.69,112.59,112.65,600.0,94.5547,94.5715,94.4876,94.5379,600.0
2014-11-03 11:35:00,112.64,112.67,112.64,112.65,3900.0,94.5295,94.5547,94.5295,94.5379,3900.0
2014-11-03 11:40:00,112.65,112.69,112.65,112.68,1100.0,94.5379,94.5715,94.5379,94.5631,1100.0
2014-11-03 11:45:00,112.74,112.74,112.71,112.71,600.0,94.6134,94.6134,94.5883,94.5883,600.0
2014-11-03 11:50:00,112.75,112.75,112.73,112.75,700.0,94.6218,94.6218,94.605,94.6218,700.0
2014-11-03 11:55:00,112.77,112.77,112.76,112.76,600.0,94.6386,94.6386,94.6302,94.6302,600.0
2014-11-03 12:00:00,112.74,112.74,112.71,112.71,400.0,94.6134,94.6134,94.5883,94.5883,400.0
2014-11-03 12:05:00,112.77,112.79,112.73,112.79,5900.0,94.6386,94.6554,94.605,94.6554,5900.0
2014-11-03 12:10:00,112.8,112.81,112.75,112.75,5000.0,94.6638,94.6722,94.6218,94.6218,5000.0
2014-11-03 12:15:00,112.74,112.76,112.73,112.73,800.0,94.6134,94.6302,94.605,94.605,800.0
2014-11-03 12:20:00,112.71,112.78,112.71,112.77,24000.0,94.5883,94.647,94.5883,94.6386,24000.0
2014-11-03 12:25:00,112.76,112.77,112.76,112.76,1000.0,94.6302,94.6386,94.6302,94.6302,1000.0
2014-11-03 12:30:00,112.79,112.8,112.79,112.79,800.0,94.6554,94.6638,94.6554,94.6554,800.0
2014-11-03 12:35:00,112.78,112.82,112.78,112.78,900.0,94.647,94.6806,94.647,94.647,900.0
2014-11-03 12:40:00,112.78,112.82,112.78,112.8,800.0,94.647,94.6806,94.647,94.6638,800.0
2014-11-03 12:45:00,112.81,112.81,112.81,112.81,500.0,94.6722,94.6722,94.6722,94.6722,500.0
2014-11-03 12:50:00,112.82,112.83,112.8,112.81,1300.0,94.6806,94.689,94.6638,94.6722,1300.0
2014-11-03 12:55:00,112.85,113.01,112.85,113.01,1700.0,94.7057,94.84,94.7057,94.84,1700.0
2014-11-03 13:00:00,112.88,112.88,112.88,112.88,300.0,94.7309,94.7309,94.7309,94.7309,300.0
2014-11-03 13:05:00,112.88,112.91,112.88,112.91,800.0,94.7309,94.7561,94.7309,94.7561,800.0
2014-11-03 13:10:00,112.93,112.93,112.89,112.89,1300.0,94.7729,94.7729,94.7393,94.7393,1300.0
2014-11-03 13:15:00,112.87,112.92,112.87,112.92,1700.0,94.7225,94.7645,94.7225,94.7645,1700.0
2014-11-03 13:20:00,112.9,112.91,112.88,112.91,1300.0,94.7477,94.7561,94.7309,94.7561,1300.0
2014-11-03 13:25:00,112.92,112.93,112.92,112.93,1300.0,94.7645,94.7729,94.7645,94.7729,1300.0
2014-11-03 13:30:00,112.95,112.95,112.92,112.93,1900.0,94.7897,94.7897,94.7645,94.7729,1900.0
2014-11-03 13:35:00,112.96,112.97,112.96,112.97,500.0,94.7981,94.8065,94.7981,94.8065,500.0
2014-11-03 13:40:00,112.93,112.94,112.92,112.94,1000.0,94.7729,94.7813,94.7645,94.7813,1000.0
2014-11-03 13:45:00,112.91,112.92,112.87,112.87,800.0,94.7561,94.7645,94.7225,94.7225,800.0
2014-11-03 13:50:00,112.88,112.92,112.88,112.88,900.0,94.7309,94.7645,94.7309,94.7309,900.0
2014-11-03 13:55:00,112.9,112.9,112.87,112.87,1700.0,94.7477,94.7477,94.7225,94.7225,1700.0
2014-11-03 14:00:00,112.86,112.86,112.86,112.86,100.0,94.7141,94.7141,94.7141,94.7141,100.0
2014-11-03 14:05:00,112.77,112.79,112.77,112.79,800.0,94.6386,94.6554,94.6386,94.6554,800.0
2014-11-03 14:10:00,112.81,112.85,112.81,112.84,500.0,94.6722,94.7057,94.6722,94.6974,500.0
2014-11-03 14:15:00,112.85,112.86,112.83,112.83,800.0,94.7057,94.7141,94.689,94.689,800.0
2014-11-03 14:20:00,112.77,112.78,112.77,112.78,500.0,94.6386,94.647,94.6386,94.647,500.0
2014-11-03 14:25:00,112.83,112.83,112.78,112.78,2200.0,94.689,94.689,94.647,94.647,2200.0
2014-11-03 14:30:00,112.65,112.65,112.52,112.53,13600.0,94.5379,94.5379,94.4288,94.4372,13600.0
2014-11-03 14:35:00,112.56,112.62,112.56,112.62,3500.0,94.4624,94.5127,94.4624,94.5127,3500.0
2014-11-03 14:40:00,112.59,112.6,112.52,112.59,4900.0,94.4876,94.4959,94.4288,94.4876,4900.0
2014-11-03 14:45:00,112.59,112.6,112.5,112.56,3700.0,94.4876,94.4959,94.412,94.4624,3700.0
2014-11-03 14:50:00,112.57,112.57,112.54,112.56,1800.0,94.4708,94.4708,94.4456,94.4624,1800.0
2014-11-03 14:55:00,112.54,112.55,112.52,112.53,3100.0,94.4456,94.454,94.4288,94.4372,3100.0
2014-11-03 15:00:00,112.52,112.59,112.52,112.56,1700.0,94.4288,94.4876,94.4288,94.4624,1700.0
2014-11-03 15:05:00,112.56,112.63,112.56,112.6,1700.0,94.4624,94.5211,94.4624,94.4959,1700.0
2014-11-03 15:10:00,112.61,112.61,112.6,112.6,300.0,94.5043,94.5043,94.4959,94.4959,300.0
2014-11-03 15:15:00,112.53,112.58,112.52,112.52,10500.0,94.4372,94.4792,94.4288,94.4288,10500.0
2014-11-03 15:20:00,112.52,112.53,112.51,112.52,600.0,94.4288,94.4372,94.4204,94.4288,600.0
2014-11-03 15:25:00,112.51,112.51,112.35,112.36,4200.0,94.4204,94.4204,94.2861,94.2945,4200.0
2014-11-03 15:30:00,112.37,112.49,112.37,112.46,4300.0,94.3029,94.4036,94.3029,94.3785,4300.0
2014-11-03 15:35:00,112.46,112.49,112.42,112.43,2100.0,94.3785,94.4036,94.3449,94.3533,2100.0
2014-11-03 15:40:00,112.45,112.46,112.41,112.45,5800.0,94.3701,94.3785,94.3365,94.3701,5800.0
2014-11-03 15:45:00,112.44,112.53,112.42,112.47,7900.0,94.3617,94.4372,94.3449,94.3868,7900.0
2014-11-03 15:50:00,112.47,112.52,112.44,112.52,3500.0,94.3868,94.4288,94.3617,94.4288,3500.0
2014-11-03 15:55:00,112.53,112.59,112.53,112.54,45900.0,94.4372,94.4876,94.4372,94.4456,45900.0
2014-11-04 09:30:00,112.27,112.4,112.18,112.4,3000.0,94.219,94.3281,94.1435,94.3281,3000.0
2014-11-04 09:35:00,112.37,112.37,112.36,112.36,1200.0,94.3029,94.3029,94.2945,94.2945,1200.0
2014-11-04 09:40:00,112.36,112.36,112.2,112.24,16800.0,94.2945,94.2945,94.1603,94.1938,16800.0
2014-11-04 09:45:00,112.22,112.31,112.21,112.29,2300.0,94.177,94.2526,94.1686,94.2358,2300.0
2014-11-04 09:50:00,112.29,112.37,112.28,112.37,5600.0,94.2358,94.3029,94.2274,94.3029,5600.0
2014-11-04 09:55:00,112.37,112.37,112.37,112.37,500.0,94.3029,94.3029,94.3029,94.3029,500.0
2014-11-04 10:00:00,112.35,112.47,112.35,112.46,1700.0,94.2861,94.3868,94.2861,94.3785,1700.0
2014-11-04 10:05:00,112.42,112.45,112.33,112.37,1700.0,94.3449,94.3701,94.2694,94.3029,1700.0
2014-11-04 10:10:00,112.39,112.41,112.37,112.39,4900.0,94.3197,94.3365,94.3029,94.3197,4900.0
2014-11-04 10:15:00,112.35,112.35,112.23,112.25,1800.0,94.2861,94.2861,94.1854,94.2022,1800.0
2014-11-04 10:20:00,112.25,112.35,112.25,112.29,6200.0,94.2022,94.2861,94.2022,94.2358,6200.0
2014-11-04 10:25:00,112.29,112.31,112.12,112.12,2200.0,94.2358,94.2526,94.0931,94.0931,2200.0
2014-11-04 10:30:00,112.09,112.1,111.99,111.99,7400.0,94.0679,94.0763,93.984,93.984,7400.0
2014-11-04 10:35:00,112.01,112.06,112.0,112.02,1800.0,94.0008,94.0428,93.9924,94.0092,1800.0
2014-11-04 10:40:00,112.01,112.08,112.01,112.05,2000.0,94.0008,94.0595,94.0008,94.0344,2000.0
2014-11-04 10:45:00,112.01,112.01,111.91,111.92,14500.0,94.0008,94.0008,93.9169,93.9253,14500.0
2014-11-04 10:50:00,111.91,111.95,111.9,111.91,3000.0,93.9169,93.9505,93.9085,93.9169,3000.0
2014-11-04 10:55:00,111.87,111.87,111.74,111.75,15600.0,93.8833,93.8833,93.7742,93.7826,15600.0
2014-11-04 11:00:00,111.75,111.78,111.7,111.78,7500.0,93.7826,93.8078,93.7406,93.8078,7500.0
2014-11-04 11:05:00,111.78,111.78,111.63,111.65,7100.0,93.8078,93.8078,93.6819,93.6987,7100.0
2014-11-04 11:10:00,111.62,111.72,111.62,111.72,1600.0,93.6735,93.7574,93.6735,93.7574,1600.0
2014-11-04 11:15:00,111.71,111.76,111.69,111.76,11200.0,93.749,93.791,93.7323,93.791,11200.0
2014-11-04 11:20:00,111.71,111.76,111.68,111.76,3600.0,93.749,93.791,93.7239,93.791,3600.0
2014-11-04 11:25:00,111.79,111.86,111.78,111.86,8200.0,93.8162,93.8749,93.8078,93.8749,8200.0
2014-11-04 11:30:00,111.87,111.87,111.78,111.83,14700.0,93.8833,93.8833,93.8078,93.8497,14700.0
2014-11-04 11:35:00,111.84,111.85,111.8,111.84,1900.0,93.8581,93.8665,93.8246,93.8581,1900.0
2014-11-04 11:40:00,111.8,111.81,111.72,111.81,5900.0,93.8246,93.833,93.7574,93.833,5900.0
2014-11-04 11:45:00,111.75,111.8,111.72,111.8,4400.0,93.7826,93.8246,93.7574,93.8246,4400.0
2014-11-04 11:50:00,111.78,111.79,111.74,111.79,2000.0,93.8078,93.8162,93.7742,93.8162,2000.0
2014-11-04 11:55:00,111.81,111.81,111.74,111.77,1200.0,93.833,93.833,93.7742,93.7994,1200.0
2014-11-04 12:00:00,111.84,111.93,111.84,111.93,600.0,93.8581,93.9337,93.8581,93.9337,600.0
2014-11-04 12:05:00,111.92,112.01,111.92,111.99,2500.0,93.9253,94.0008,93.9253,93.984,2500.0
2014-11-04 12:10:00,112.01,112.02,111.98,112.01,1700.0,94.0008,94.0092,93.9756,94.0008,1700.0
2014-11-04 12:15:00,112.03,112.04,112.0,112.01,1600.0,94.0176,94.026,93.9924,94.0008,1600.0
2014-11-04 12:20:00,112.0,112.03,112.0,112.01,1500.0,93.9924,94.0176,93.9924,94.0008,1500.0
2014-11-04 12:25:00,112.07,112.07,112.03,112.03,2500.0,94.0512,94.0512,94.0176,94.0176,2500.0
2014-11-04 12:30:00,112.05,112.07,112.04,112.07,3600.0,94.0344,94.0512,94.026,94.0512,3600.0
2014-11-04 12:35:00,112.05,112.06,112.0,112.01,1900.0,94.0344,94.0428,93.9924,94.0008,1900.0
2014-11-04 12:40:00,112.04,112.1,112.04,112.1,2800.0,94.026,94.0763,94.026,94.0763,2800.0
2014-11-04 12:45:00,112.18,112.21,112.16,112.21,1600.0,94.1435,94.1686,94.1267,94.1686,1600.0
2014-11-04 12:50:00,112.17,112.17,112.15,112.16,1000.0,94.1351,94.1351,94.1183,94.1267,1000.0
2014-11-04 12:55:00,112.14,112.14,112.12,112.12,900.0,94.1099,94.1099,94.0931,94.0931,900.0
2014-11-04 13:00:00,112.13,112.14,112.06,112.06,1800.0,94.1015,94.1099,94.0428,94.0428,1800.0
2014-11-04 13:05:00,112.05,112.06,112.05,112.06,1200.0,94.0344,94.0428,94.0344,94.0428,1200.0
2014-11-04 13:10:00,112.08,112.1,112.06,112.1,1500.0,94.0595,94.0763,94.0428,94.0763,1500.0
2014-11-04 13:15:00,112.03,112.04,112.01,112.01,400.0,94.0176,94.026,94.0008,94.0008,400.0
2014-11-04 13:20:00,111.98,112.01,111.93,112.01,1500.0,93.9756,94.0008,93.9337,94.0008,1500.0
2014-11-04 13:25:00,112.01,112.01,112.0,112.0,1200.0,94.0008,94.0008,93.9924,93.9924,1200.0
2014-11-04 13:30:00,111.98,111.99,111.94,111.94,1400.0,93.9756,93.984,93.9421,93.9421,1400.0
2014-11-04 13:35:00,111.97,112.01,111.97,112.0,8600.0,93.9672,94.0008,93.9672,93.9924,8600.0
2014-11-04 13:40:00,111.98,112.02,111.97,112.01,3900.0,93.9756,94.0092,93.9672,94.0008,3900.0
2014-11-04 13:45:00,111.99,112.06,111.98,112.06,1700.0,93.984,94.0428,93.9756,94.0428,1700.0
2014-11-04 13:50:00,112.1,112.17,112.1,112.16,300.0,94.0763,94.1351,94.0763,94.1267,300.0
2014-11-04 13:55:00,112.24,112.3,112.24,112.25,1600.0,94.1938,94.2442,94.1938,94.2022,1600.0
2014-11-04 14:00:00,112.28,112.29,112.24,112.24,3200.0,94.2274,94.2358,94.1938,94.1938,3200.0
2014-11-04 14:05:00,112.25,112.25,112.19,112.19,3200.0,94.2022,94.2022,94.1519,94.1519,3200.0
2014-11-04 14:10:00,112.19,112.24,112.18,112.21,7900.0,94.1519,94.1938,94.1435,94.1686,7900.0
2014-11-04 14:15:00,112.2,112.21,112.19,112.19,4100.0,94.1603,94.1686,94.1519,94.1519,4100.0
2014-11-04 14:20:00,112.17,112.19,112.11,112.11,4500.0,94.1351,94.1519,94.0847,94.0847,4500.0
2014-11-04 14:25:00,112.12,112.19,112.11,112.14,12000.0,94.0931,94.1519,94.0847,94.1099,12000.0
2014-11-04 14:30:00,112.13,112.13,112.04,112.06,2900.0,94.1015,94.1015,94.026,94.0428,2900.0
2014-11-04 14:35:00,112.08,112.13,112.07,112.13,1400.0,94.0595,94.1015,94.0512,94.1015,1400.0
2014-11-04 14:40:00,112.15,112.15,112.06,112.06,3400.0,94.1183,94.1183,94.0428,94.0428,3400.0
2014-11-04 14:45:00,112.06,112.11,112.03,112.09,12600.0,94.0428,94.0847,94.0176,94.0679,12600.0
2014-11-04 14:50:00,112.04,112.17,112.04,112.13,28100.0,94.026,94.1351,94.026,94.1015,28100.0
2014-11-04 14:55:00,112.16,112.25,112.16,112.24,127100.0,94.1267,94.2022,94.1267,94.1938,127100.0
2014-11-04 15:00:00,112.23,112.23,112.17,112.19,26900.0,94.1854,94.1854,94.1351,94.1519,26900.0
2014-11-04 15:05:00,112.2,112.22,112.2,112.22,28800.0,94.1603,94.177,94.1603,94.177,28800.0
2014-11-04 15:10:00,112.23,112.23,112.16,112.18,21700.0,94.1854,94.1854,94.1267,94.1435,21700.0
2014-11-04 15:15:00,112.19,112.22,112.18,112.21,31200.0,94.1519,94.177,94.1435,94.1686,31200.0
2014-11-04 15:20:00,112.22,112.25,112.2,112.25,12000.0,94.177,94.2022,94.1603,94.2022,12000.0
2014-11-04 15:25:00,112.25,112.25,112.09,112.15,15700.0,94.2022,94.2022,94.0679,94.1183,15700.0
2014-11-04 15:30:00,112.15,112.2,112.11,112.13,13500.0,94.1183,94.1603,94.0847,94.1015,13500.0
2014-11-04 15:35:00,112.13,112.15,112.09,112.1,5300.0,94.1015,94.1183,94.0679,94.0763,5300.0
2014-11-04 15:40:00,112.15,112.21,112.15,112.18,2300.0,94.1183,94.1686,94.1183,94.1435,2300.0
2014-11-04 15:45:00,112.17,112.22,112.17,112.2,4700.0,94.1351,94.177,94.1351,94.1603,4700.0
2014-11-04 15:50:00,112.22,112.22,112.16,112.17,6400.0,94.177,94.177,94.1267,94.1351,6400.0
2014-11-04 15:55:00,112.19,112.23,112.19,112.2,8300.0,94.1519,94.1854,94.1519,94.1603,8300.0
2014-11-05 09:30:00,112.97,113.01,112.83,112.84,5400.0,94.8065,94.84,94.689,94.6974,5400.0
2014-11-05 09:35:00,112.87,112.89,112.72,112.73,2100.0,94.7225,94.7393,94.5966,94.605,2100.0
2014-11-05 09:40:00,112.62,112.64,112.53,112.58,4200.0,94.5127,94.5295,94.4372,94.4792,4200.0
2014-11-05 09:45:00,112.52,112.55,112.52,112.53,1700.0,94.4288,94.454,94.4288,94.4372,1700.0
2014-11-05 09:50:00,112.48,112.61,112.48,112.6,4000.0,94.3952,94.5043,94.3952,94.4959,4000.0
2014-11-05 09:55:00,112.59,112.59,112.49,112.54,2800.0,94.4876,94.4876,94.4036,94.4456,2800.0
2014-11-05 10:00:00,112.54,112.56,112.44,112.56,4400.0,94.4456,94.4624,94.3617,94.4624,4400.0
2014-11-05 10:05:00,112.52,112.65,112.52,112.65,2100.0,94.4288,94.5379,94.4288,94.5379,2100.0
2014-11-05 10:10:00,112.65,112.65,112.61,112.62,2600.0,94.5379,94.5379,94.5043,94.5127,2600.0
2014-11-05 10:15:00,112.6,112.69,112.56,112.65,5200.0,94.4959,94.5715,94.4624,94.5379,5200.0
2014-11-05 10:20:00,112.62,112.65,112.58,112.58,2200.0,94.5127,94.5379,94.4792,94.4792,2200.0
2014-11-05 10:25:00,112.54,112.54,112.44,112.49,6100.0,94.4456,94.4456,94.3617,94.4036,6100.0
2014-11-05 10:30:00,112.47,112.53,112.37,112.37,5400.0,94.3868,94.4372,94.3029,94.3029,5400.0
2014-11-05 10:35:00,112.4,112.44,112.36,112.44,4500.0,94.3281,94.3617,94.2945,94.3617,4500.0
2014-11-05 10:40:00,112.42,112.46,112.4,112.43,5300.0,94.3449,94.3785,94.3281,94.3533,5300.0
2014-11-05 10:45:00,112.44,112.47,112.39,112.47,3700.0,94.3617,94.3868,94.3197,94.3868,3700.0
2014-11-05 10:50:00,112.56,112.56,112.51,112.51,1600.0,94.4624,94.4624,94.4204,94.4204,1600.0
2014-11-05 10:55:00,112.51,112.57,112.51,112.56,1600.0,94.4204,94.4708,94.4204,94.4624,1600.0
2014-11-05 11:00:00,112.61,112.72,112.61,112.66,8500.0,94.5043,94.5966,94.5043,94.5463,8500.0
2014-11-05 11:05:00,112.68,112.68,112.64,112.67,2000.0,94.5631,94.5631,94.5295,94.5547,2000.0
2014-11-05 11:10:00,112.66,112.69,112.63,112.69,1000.0,94.5463,94.5715,94.5211,94.5715,1000.0
2014-11-05 11:15:00,112.69,112.69,112.67,112.69,500.0,94.5715,94.5715,94.5547,94.5715,500.0
2014-11-05 11:20:00,112.66,112.68,112.6,112.6,2400.0,94.5463,94.5631,94.4959,94.4959,2400.0
2014-11-05 11:25:00,112.58,112.65,112.58,112.61,2300.0,94.4792,94.5379,94.4792,94.5043,2300.0
2014-11-05 11:30:00,112.64,112.66,112.6,112.65,2500.0,94.5295,94.5463,94.4959,94.5379,2500.0
2014-11-05 11:35:00,112.62,112.62,112.54,112.55,3100.0,94.5127,94.5127,94.4456,94.454,3100.0
2014-11-05 11:40:00,112.56,112.58,112.55,112.55,4000.0,94.4624,94.4792,94.454,94.454,4000.0
2014-11-05 11:45:00,112.58,112.64,112.58,112.64,4400.0,94.4792,94.5295,94.4792,94.5295,4400.0
2014-11-05 11:50:00,112.63,112.67,112.62,112.65,1500.0,94.5211,94.5547,94.5127,94.5379,1500.0
2014-11-05 11:55:00,112.65,112.72,112.63,112.72,6500.0,94.5379,94.5966,94.5211,94.5966,6500.0
2014-11-05 12:00:00,112.72,112.81,112.71,112.76,19900.0,94.5966,94.6722,94.5883,94.6302,19900.0
2014-11-05 12:05:00,112.75,112.76,112.73,112.76,600.0,94.6218,94.6302,94.605,94.6302,600.0
2014-11-05 12:10:00,112.74,112.75,112.72,112.74,800.0,94.6134,94.6218,94.5966,94.6134,800.0
2014-11-05 12:15:00,112.74,112.77,112.71,112.73,6100.0,94.6134,94.6386,94.5883,94.605,6100.0
2014-11-05 12:20:00,112.73,112.75,112.71,112.75,2300.0,94.605,94.6218,94.5883,94.6218,2300.0
2014-11-05 12:25:00,112.74,112.74,112.66,112.66,1100.0,94.6134,94.6134,94.5463,94.5463,1100.0
2014-11-05 12:30:00,112.66,112.68,112.64,112.68,2700.0,94.5463,94.5631,94.5295,94.5631,2700.0
2014-11-05 12:35:00,112.68,112.71,112.68,112.71,3200.0,94.5631,94.5883,94.5631,94.5883,3200.0
2014-11-05 12:40:00,112.74,112.74,112.71,112.73,4300.0,94.6134,94.6134,94.5883,94.605,4300.0
2014-11-05 12:45:00,112.76,112.79,112.74,112.74,102200.0,94.6302,94.6554,94.6134,94.6134,102200.0
2014-11-05 12:50:00,112.74,112.76,112.71,112.74,1000.0,94.6134,94.6302,94.5883,94.6134,1000.0
2014-11-05 12:55:00,112.73,112.75,112.73,112.73,700.0,94.605,94.6218,94.605,94.605,700.0
2014-11-05 13:00:00,112.72,112.75,112.72,112.75,1100.0,94.5966,94.6218,94.5966,94.6218,1100.0
2014-11-05 13:05:00,112.74,112.78,112.74,112.78,1500.0,94.6134,94.647,94.6134,94.647,1500.0
2014-11-05 13:10:00,112.8,112.81,112.78,112.81,3000.0,94.6638,94.6722,94.647,94.6722,3000.0
2014-11-05 13:15:00,112.82,112.82,112.7,112.71,2700.0,94.6806,94.6806,94.5799,94.5883,2700.0
2014-11-05 13:20:00,112.68,112.72,112.67,112.72,6800.0,94.5631,94.5966,94.5547,94.5966,6800.0
2014-11-05 13:25:00,112.74,112.74,112.67,112.68,1700.0,94.6134,94.6134,94.5547,94.5631,1700.0
2014-11-05 13:30:00,112.7,112.73,112.68,112.68,3100.0,94.5799,94.605,94.5631,94.5631,3100.0
2014-11-05 13:35:00,112.69,112.69,112.52,112.52,3600.0,94.5715,94.5715,94.4288,94.4288,3600.0
2014-11-05 13:40:00,112.52,112.55,112.45,112.46,3000.0,94.4288,94.454,94.3701,94.3785,3000.0
2014-11-05 13:45:00,112.43,112.51,112.43,112.5,3800.0,94.3533,94.4204,94.3533,94.412,3800.0
2014-11-05 13:50:00,112.51,112.52,112.48,112.5,3400.0,94.4204,94.4288,94.3952,94.412,3400.0
2014-11-05 13:55:00,112.53,112.53,112.49,112.5,7100.0,94.4372,94.4372,94.4036,94.412,7100.0
2014-11-05 14:00:00,112.51,112.55,112.49,112.49,4300.0,94.4204,94.454,94.4036,94.4036,4300.0
2014-11-05 14:05:00,112.51,112.51,112.46,112.47,3300.0,94.4204,94.4204,94.3785,94.3868,3300.0
2014-11-05 14:10:00,112.48,112.58,112.48,112.57,3000.0,94.3952,94.4792,94.3952,94.4708,3000.0
2014-11-05 14:15:00,112.56,112.62,112.56,112.61,1200.0,94.4624,94.5127,94.4624,94.5043,1200.0
2014-11-05 14:20:00,112.63,112.67,112.62,112.67,2400.0,94.5211,94.5547,94.5127,94.5547,2400.0
2014-11-05 14:25:00,112.66,112.7,112.66,112.69,2000.0,94.5463,94.5799,94.5463,94.5715,2000.0
2014-11-05 14:30:00,112.65,112.68,112.63,112.68,5200.0,94.5379,94.5631,94.5211,94.5631,5200.0
2014-11-05 14:35:00,112.68,112.68,112.64,112.67,1900.0,94.5631,94.5631,94.5295,94.5547,1900.0
2014-11-05 14:40:00,112.67,112.67,112.63,112.65,7400.0,94.5547,94.5547,94.5211,94.5379,7400.0
2014-11-05 14:45:00,112.63,112.66,112.62,112.65,1500.0,94.5211,94.5463,94.5127,94.5379,1500.0
2014-11-05 14:50:00,112.64,112.64,112.64,112.64,400.0,94.5295,94.5295,94.5295,94.5295,400.0
2014-11-05 14:55:00,112.67,112.73,112.67,112.73,4300.0,94.5547,94.605,94.5547,94.605,4300.0
2014-11-05 15:00:00,112.77,112.77,112.73,112.75,1800.0,94.6386,94.6386,94.605,94.6218,1800.0
2014-11-05 15:05:00,112.73,112.74,112.69,112.72,5000.0,94.605,94.6134,94.5715,94.5966,5000.0
2014-11-05 15:10:00,112.7,112.74,112.7,112.74,3000.0,94.5799,94.6134,94.5799,94.6134,3000.0
2014-11-05 15:15:00,112.73,112.73,112.67,112.69,4400.0,94.605,94.605,94.5547,94.5715,4400.0
2014-11-05 15:20:00,112.69,112.69,112.59,112.6,2500.0,94.5715,94.5715,94.4876,94.4959,2500.0
2014-11-05 15:25:00,112.64,112.66,112.62,112.66,1100.0,94.5295,94.5463,94.5127,94.5463,1100.0
2014-11-05 15:30:00,112.6,112.72,112.6,112.69,1900.0,94.4959,94.5966,94.4959,94.5715,1900.0
2014-11-05 15:35:00,112.69,112.7,112.68,112.68,1300.0,94.5715,94.5799,94.5631,94.5631,1300.0
2014-11-05 15:40:00,112.68,112.77,112.68,112.72,2200.0,94.5631,94.6386,94.5631,94.5966,2200.0
2014-11-05 15:45:00,112.71,112.75,112.7,112.75,7800.0,94.5883,94.6218,94.5799,94.6218,7800.0
2014-11-05 15:50:00,112.78,112.83,112.75,112.75,8000.0,94.647,94.689,94.6218,94.6218,8000.0
2014-11-05 15:55:00,112.76,112.82,112.75,112.78,7300.0,94.6302,94.6806,94.6218,94.647,7300.0
2014-11-06 09:30:00,112.72,112.94,112.72,112.94,17800.0,94.5966,94.7813,94.5966,94.7813,17800.0
2014-11-06 09:35:00,113.0,113.0,112.81,112.81,6300.0,94.8316,94.8316,94.6722,94.6722,6300.0
2014-11-06 09:40:00,112.78,112.93,112.74,112.85,4200.0,94.647,94.7729,94.6134,94.7057,4200.0
2014-11-06 09:45:00,112.92,112.97,112.87,112.96,3300.0,94.7645,94.8065,94.7225,94.7981,3300.0
2014-11-06 09:50:00,112.97,112.98,112.82,112.82,2900.0,94.8065,94.8148,94.6806,94.6806,2900.0
2014-11-06 09:55:00,112.78,112.79,112.72,112.75,2500.0,94.647,94.6554,94.5966,94.6218,2500.0
2014-11-06 10:00:00,112.83,112.85,112.65,112.76,2000.0,94.689,94.7057,94.5379,94.6302,2000.0
2014-11-06 10:05:00,112.69,112.78,112.69,112.73,6400.0,94.5715,94.647,94.5715,94.605,6400.0
2014-11-06 10:10:00,112.73,112.77,112.65,112.71,10100.0,94.605,94.6386,94.5379,94.5883,10100.0
2014-11-06 10:15:00,112.66,112.66,112.45,112.57,14300.0,94.5463,94.5463,94.3701,94.4708,14300.0
2014-11-06 10:20:00,112.58,112.65,112.57,112.65,5200.0,94.4792,94.5379,94.4708,94.5379,5200.0
2014-11-06 10:25:00,112.66,112.74,112.65,112.67,16300.0,94.5463,94.6134,94.5379,94.5547,16300.0
2014-11-06 10:30:00,112.67,112.67,112.52,112.66,4100.0,94.5547,94.5547,94.4288,94.5463,4100.0
2014-11-06 10:35:00,112.65,112.78,112.65,112.75,8400.0,94.5379,94.647,94.5379,94.6218,8400.0
2014-11-06 10:40:00,112.8,112.85,112.79,112.81,8300.0,94.6638,94.7057,94.6554,94.6722,8300.0
2014-11-06 10:45:00,112.79,112.89,112.79,112.85,7500.0,94.6554,94.7393,94.6554,94.7057,7500.0
2014-11-06 10:50:00,112.84,112.88,112.82,112.88,3400.0,94.6974,94.7309,94.6806,94.7309,3400.0
2014-11-06 10:55:00,112.83,112.88,112.82,112.88,1400.0,94.689,94.7309,94.6806,94.7309,1400.0
2014-11-06 11:00:00,112.87,112.93,112.86,112.92,3400.0,94.7225,94.7729,94.7141,94.7645,3400.0
2014-11-06 11:05:00,112.94,112.98,112.94,112.96,1400.0,94.7813,94.8148,94.7813,94.7981,1400.0
2014-11-06 11:10:00,112.96,112.96,112.89,112.9,1600.0,94.7981,94.7981,94.7393,94.7477,1600.0
2014-11-06 11:15:00,112.9,113.05,112.9,113.05,3100.0,94.7477,94.8736,94.7477,94.8736,3100.0
2014-11-06 11:20:00,113.04,113.09,113.03,113.08,3700.0,94.8652,94.9072,94.8568,94.8988,3700.0
2014-11-06 11:25:00,113.07,113.07,113.03,113.04,7800.0,94.8904,94.8904,94.8568,94.8652,7800.0
2014-11-06 11:30:00,113.06,113.06,113.04,113.06,1300.0,94.882,94.882,94.8652,94.882,1300.0
2014-11-06 11:35:00,113.05,113.05,113.0,113.0,1500.0,94.8736,94.8736,94.8316,94.8316,1500.0
2014-11-06 11:40:00,113.03,113.07,113.0,113.07,2900.0,94.8568,94.8904,94.8316,94.8904,2900.0
2014-11-06 11:45:00,113.12,113.12,113.04,113.04,900.0,94.9323,94.9323,94.8652,94.8652,900.0
2014-11-06 11:50:00,113.06,113.06,112.97,112.98,5700.0,94.882,94.882,94.8065,94.8148,5700.0
2014-11-06 11:55:00,113.0,113.03,113.0,113.03,2100.0,94.8316,94.8568,94.8316,94.8568,2100.0
2014-11-06 12:00:00,113.02,113.02,112.97,113.0,1500.0,94.8484,94.8484,94.8065,94.8316,1500.0
2014-11-06 12:05:00,113.01,113.01,112.95,112.95,2000.0,94.84,94.84,94.7897,94.7897,2000.0
2014-11-06 12:10:00,112.96,113.0,112.95,113.0,1000.0,94.7981,94.8316,94.7897,94.8316,1000.0
2014-11-06 12:15:00,112.99,113.09,112.96,113.07,3200.0,94.8232,94.9072,94.7981,94.8904,3200.0
2014-11-06 12:20:00,113.08,113.08,113.05,113.08,1400.0,94.8988,94.8988,94.8736,94.8988,1400.0
2014-11-06 12:25:00,113.05,113.06,113.03,113.05,1400.0,94.8736,94.882,94.8568,94.8736,1400.0
2014-11-06 12:30:00,113.06,113.07,113.03,113.05,1600.0,94.882,94.8904,94.8568,94.8736,1600.0
2014-11-06 12:35:00,113.06,113.09,113.0,113.0,1200.0,94.882,94.9072,94.8316,94.8316,1200.0
2014-11-06 12:40:00,112.98,113.03,112.98,113.03,1500.0,94.8148,94.8568,94.8148,94.8568,1500.0
2014-11-06 12:45:00,113.04,113.1,113.04,113.1,7200.0,94.8652,94.9156,94.8652,94.9156,7200.0
2014-11-06 12:50:00,113.1,113.12,113.08,113.08,4200.0,94.9156,94.9323,94.8988,94.8988,4200.0
2014-11-06 12:55:00,113.06,113.11,113.06,113.1,11600.0,94.882,94.9239,94.882,94.9156,11600.0
2014-11-06 13:00:00,113.1,113.14,113.1,113.12,1500.0,94.9156,94.9491,94.9156,94.9323,1500.0
2014-11-06 13:05:00,113.11,113.13,113.06,113.08,2400.0,94.9239,94.9407,94.882,94.8988,2400.0
2014-11-06 13:10:00,113.05,113.09,113.05,113.09,700.0,94.8736,94.9072,94.8736,94.9072,700.0
2014-11-06 13:15:00,113.08,113.1,113.08,113.09,1200.0,94.8988,94.9156,94.8988,94.9072,1200.0
2014-11-06 13:20:00,113.09,113.13,113.08,113.12,1900.0,94.9072,94.9407,94.8988,94.9323,1900.0
2014-11-06 13:25:00,113.15,113.15,113.15,113.15,200.0,94.9575,94.9575,94.9575,94.9575,200.0
2014-11-06 13:30:00,113.17,113.2,113.17,113.17,3600.0,94.9743,94.9995,94.9743,94.9743,3600.0
2014-11-06 13:35:00,113.16,113.22,113.16,113.2,4400.0,94.9659,95.0163,94.9659,94.9995,4400.0
2014-11-06 13:40:00,113.2,113.21,113.16,113.16,1700.0,94.9995,95.0079,94.9659,94.9659,1700.0
2014-11-06 13:45:00,113.14,113.15,113.1,113.1,800.0,94.9491,94.9575,94.9156,94.9156,800.0
2014-11-06 13:50:00,113.14,113.16,113.14,113.16,1800.0,94.9491,94.9659,94.9491,94.9659,1800.0
2014-11-06 13:55:00,113.15,113.2,113.15,113.2,2500.0,94.9575,94.9995,94.9575,94.9995,2500.0
2014-11-06 14:00:00,113.16,113.17,113.14,113.15,900.0,94.9659,94.9743,94.9491,94.9575,900.0
2014-11-06 14:05:00,113.18,113.19,113.14,113.14,800.0,94.9827,94.9911,94.9491,94.9491,800.0
2014-11-06 14:10:00,113.13,113.16,113.12,113.16,1100.0,94.9407,94.9659,94.9323,94.9659,1100.0
2014-11-06 14:15:00,113.16,113.16,113.15,113.16,1100.0,94.9659,94.9659,94.9575,94.9659,1100.0
2014-11-06 14:20:00,113.16,113.16,113.16,113.16,0.0,94.9659,94.9659,94.9659,94.9659,0.0
2014-11-06 14:25:00,113.19,113.19,113.19,113.19,200.0,94.9911,94.9911,94.9911,94.9911,200.0
2014-11-06 14:30:00,113.15,113.17,113.1,113.12,1500.0,94.9575,94.9743,94.9156,94.9323,1500.0
2014-11-06 14:35:00,113.12,113.12,113.08,113.11,2700.0,94.9323,94.9323,94.8988,94.9239,2700.0
2014-11-06 14:40:00,113.12,113.14,113.11,113.14,4800.0,94.9323,94.9491,94.9239,94.9491,4800.0
2014-11-06 14:45:00,113.14,113.16,113.14,113.15,1100.0,94.9491,94.9659,94.9491,94.9575,1100.0
2014-11-06 14:50:00,113.14,113.19,113.14,113.19,1200.0,94.9491,94.9911,94.9491,94.9911,1200.0
2014-11-06 14:55:00,113.2,113.23,113.2,113.21,1500.0,94.9995,95.0246,94.9995,95.0079,1500.0
2014-11-06 15:00:00,113.22,113.22,113.17,113.17,3000.0,95.0163,95.0163,94.9743,94.9743,3000.0
2014-11-06 15:05:00,113.16,113.16,113.09,113.14,3000.0,94.9659,94.9659,94.9072,94.9491,3000.0
2014-11-06 15:10:00,113.12,113.17,113.12,113.16,900.0,94.9323,94.9743,94.9323,94.9659,900.0
2014-11-06 15:15:00,113.15,113.16,113.13,113.16,1500.0,94.9575,94.9659,94.9407,94.9659,1500.0
2014-11-06 15:20:00,113.17,113.19,113.15,113.18,19700.0,94.9743,94.9911,94.9575,94.9827,19700.0
2014-11-06 15:25:00,113.2,113.2,113.2,113.2,400.0,94.9995,94.9995,94.9995,94.9995,400.0
2014-11-06 15:30:00,113.22,113.25,113.18,113.19,11400.0,95.0163,95.0414,94.9827,94.9911,11400.0
2014-11-06 15:35:00,113.18,113.27,113.18,113.23,90700.0,94.9827,95.0582,94.9827,95.0246,90700.0
2014-11-06 15:40:00,113.23,113.25,113.22,113.24,4800.0,95.0246,95.0414,95.0163,95.033,4800.0
2014-11-06 15:45:00,113.24,113.34,113.24,113.33,20100.0,95.033,95.117,95.033,95.1086,20100.0
2014-11-06 15:50:00,113.34,113.34,113.28,113.28,9000.0,95.117,95.117,95.0666,95.0666,9000.0
2014-11-06 15:55:00,113.27,113.32,113.27,113.31,6200.0,95.0582,95.1002,95.0582,95.0918,6200.0
2014-11-07 09:30:00,113.34,113.34,113.18,113.18,14000.0,95.117,95.117,94.9827,94.9827,14000.0
2014-11-07 09:35:00,113.15,113.23,113.1,113.23,4700.0,94.9575,95.0246,94.9156,95.0246,4700.0
2014-11-07 09:40:00,113.14,113.15,113.07,113.13,1700.0,94.9491,94.9575,94.8904,94.9407,1700.0
2014-11-07 09:45:00,113.1,113.24,113.06,113.22,2500.0,94.9156,95.033,94.882,95.0163,2500.0
2014-11-07 09:50:00,113.21,113.21,113.06,113.11,3900.0,95.0079,95.0079,94.882,94.9239,3900.0
2014-11-07 09:55:00,113.06,113.19,113.06,113.18,2400.0,94.882,94.9911,94.882,94.9827,2400.0
2014-11-07 10:00:00,113.13,113.19,113.12,113.14,4000.0,94.9407,94.9911,94.9323,94.9491,4000.0
2014-11-07 10:05:00,113.16,113.27,113.16,113.27,3500.0,94.9659,95.0582,94.9659,95.0582,3500.0
2014-11-07 10:10:00,113.29,113.31,113.22,113.22,3900.0,95.075,95.0918,95.0163,95.0163,3900.0
2014-11-07 10:15:00,113.18,113.26,113.16,113.26,4300.0,94.9827,95.0498,94.9659,95.0498,4300.0
2014-11-07 10:20:00,113.26,113.26,113.14,113.18,5600.0,95.0498,95.0498,94.9491,94.9827,5600.0
2014-11-07 10:25:00,113.18,113.18,113.11,113.13,7000.0,94.9827,94.9827,94.9239,94.9407,7000.0
2014-11-07 10:30:00,113.11,113.11,112.99,113.07,10700.0,94.9239,94.9239,94.8232,94.8904,10700.0
2014-11-07 10:35:00,113.06,113.17,113.04,113.17,3500.0,94.882,94.9743,94.8652,94.9743,3500.0
2014-11-07 10:40:00,113.18,113.21,113.17,113.19,1300.0,94.9827,95.0079,94.9743,94.9911,1300.0
2014-11-07 10:45:00,113.24,113.29,113.24,113.28,2300.0,95.033,95.075,95.033,95.0666,2300.0
2014-11-07 10:50:00,113.29,113.34,113.29,113.34,4100.0,95.075,95.117,95.075,95.117,4100.0
2014-11-07 10:55:00,113.36,113.4,113.36,113.39,1600.0,95.1337,95.1673,95.1337,95.1589,1600.0
2014-11-07 11:00:00,113.4,113.44,113.36,113.37,6400.0,95.1673,95.2009,95.1337,95.1421,6400.0
2014-11-07 11:05:00,113.38,113.39,113.37,113.39,3900.0,95.1505,95.1589,95.1421,95.1589,3900.0
2014-11-07 11:10:00,113.38,113.39,113.35,113.38,1400.0,95.1505,95.1589,95.1254,95.1505,1400.0
2014-11-07 11:15:00,113.4,113.46,113.38,113.46,2900.0,95.1673,95.2177,95.1505,95.2177,2900.0
2014-11-07 11:20:00,113.47,113.47,113.44,113.46,3700.0,95.2261,95.2261,95.2009,95.2177,3700.0
2014-11-07 11:25:00,113.47,113.5,113.46,113.5,1600.0,95.2261,95.2512,95.2177,95.2512,1600.0
2014-11-07 11:30:00,113.51,113.55,113.49,113.49,12500.0,95.2596,95.2932,95.2428,95.2428,12500.0
2014-11-07 11:35:00,113.48,113.48,113.43,113.47,1900.0,95.2345,95.2345,95.1925,95.2261,1900.0
2014-11-07 11:40:00,113.46,113.46,113.42,113.43,2100.0,95.2177,95.2177,95.1841,95.1925,2100.0
2014-11-07 11:45:00,113.43,113.44,113.41,113.42,1100.0,95.1925,95.2009,95.1757,95.1841,1100.0
2014-11-07 11:50:00,113.42,113.43,113.42,113.42,2800.0,95.1841,95.1925,95.1841,95.1841,2800.0
2014-11-07 11:55:00,113.46,113.46,113.41,113.41,2500.0,95.2177,95.2177,95.1757,95.1757,2500.0
2014-11-07 12:00:00,113.39,113.4,113.36,113.37,1600.0,95.1589,95.1673,95.1337,95.1421,1600.0
2014-11-07 12:05:00,113.41,113.44,113.39,113.43,1700.0,95.1757,95.2009,95.1589,95.1925,1700.0
2014-11-07 12:10:00,113.42,113.44,113.41,113.42,900.0,95.1841,95.2009,95.1757,95.1841,900.0
2014-11-07 12:15:00,113.39,113.45,113.38,113.45,4300.0,95.1589,95.2093,95.1505,95.2093,4300.0
2014-11-07 12:20:00,113.46,113.49,113.46,113.48,2100.0,95.2177,95.2428,95.2177,95.2345,2100.0
2014-11-07 12:25:00,113.45,113.46,113.44,113.46,1200.0,95.2093,95.2177,95.2009,95.2177,1200.0
2014-11-07 12:30:00,113.46,113.46,113.43,113.44,3400.0,95.2177,95.2177,95.1925,95.2009,3400.0
2014-11-07 12:35:00,113.44,113.44,113.44,113.44,400.0,95.2009,95.2009,95.2009,95.2009,400.0
2014-11-07 12:40:00,113.45,113.46,113.43,113.43,1200.0,95.2093,95.2177,95.1925,95.1925,1200.0
2014-11-07 12:45:00,113.42,113.42,113.38,113.42,1200.0,95.1841,95.1841,95.1505,95.1841,1200.0
2014-11-07 12:50:00,113.39,113.4,113.38,113.39,1500.0,95.1589,95.1673,95.1505,95.1589,1500.0
2014-11-07 12:55:00,113.39,113.39,113.38,113.38,500.0,95.1589,95.1589,95.1505,95.1505,500.0
2014-11-07 13:00:00,113.4,113.44,113.39,113.44,700.0,95.1673,95.2009,95.1589,95.2009,700.0
2014-11-07 13:05:00,113.43,113.45,113.41,113.44,700.0,95.1925,95.2093,95.1757,95.2009,700.0
2014-11-07 13:10:00,113.42,113.43,113.42,113.43,400.0,95.1841,95.1925,95.1841,95.1925,400.0
2014-11-07 13:15:00,113.45,113.45,113.42,113.42,3300.0,95.2093,95.2093,95.1841,95.1841,3300.0
2014-11-07 13:20:00,113.42,113.44,113.42,113.44,2100.0,95.1841,95.2009,95.1841,95.2009,2100.0
2014-11-07 13:25:00,113.45,113.46,113.44,113.44,3200.0,95.2093,95.2177,95.2009,95.2009,3200.0
2014-11-07 13:30:00,113.46,113.52,113.46,113.52,2000.0,95.2177,95.268,95.2177,95.268,2000.0
2014-11-07 13:35:00,113.48,113.49,113.47,113.47,1800.0,95.2345,95.2428,95.2261,95.2261,1800.0
2014-11-07 13:40:00,113.47,113.5,113.46,113.48,1600.0,95.2261,95.2512,95.2177,95.2345,1600.0
2014-11-07 13:45:00,113.46,113.5,113.46,113.48,7700.0,95.2177,95.2512,95.2177,95.2345,7700.0
2014-11-07 13:50:00,113.49,113.5,113.46,113.47,6200.0,95.2428,95.2512,95.2177,95.2261,6200.0
2014-11-07 13:55:00,113.47,113.47,113.44,113.44,600.0,95.2261,95.2261,95.2009,95.2009,600.0
2014-11-07 14:00:00,113.45,113.46,113.44,113.45,1600.0,95.2093,95.2177,95.2009,95.2093,1600.0
2014-11-07 14:05:00,113.46,113.46,113.44,113.46,2800.0,95.2177,95.2177,95.2009,95.2177,2800.0
2014-11-07 14:10:00,113.45,113.45,113.45,113.45,1100.0,95.2093,95.2093,95.2093,95.2093,1100.0
2014-11-07 14:15:00,113.44,113.46,113.41,113.44,3900.0,95.2009,95.2177,95.1757,95.2009,3900.0
2014-11-07 14:20:00,113.43,113.43,113.42,113.42,900.0,95.1925,95.1925,95.1841,95.1841,900.0
2014-11-07 14:25:00,113.41,113.42,113.33,113.33,4900.0,95.1757,95.1841,95.1086,95.1086,4900.0
2014-11-07 14:30:00,113.33,113.34,113.3,113.31,1700.0,95.1086,95.117,95.0834,95.0918,1700.0
2014-11-07 14:35:00,113.31,113.32,113.28,113.32,5200.0,95.0918,95.1002,95.0666,95.1002,5200.0
2014-11-07 14:40:00,113.35,113.36,113.35,113.36,1800.0,95.1254,95.1337,95.1254,95.1337,1800.0
2014-11-07 14:45:00,113.33,113.34,113.33,113.33,900.0,95.1086,95.117,95.1086,95.1086,900.0
2014-11-07 14:50:00,113.33,113.33,113.28,113.29,5800.0,95.1086,95.1086,95.0666,95.075,5800.0
2014-11-07 14:55:00,113.29,113.29,113.21,113.22,4400.0,95.075,95.075,95.0079,95.0163,4400.0
2014-11-07 15:00:00,113.25,113.3,113.25,113.3,9600.0,95.0414,95.0834,95.0414,95.0834,9600.0
2014-11-07 15:05:00,113.29,113.32,113.28,113.28,2300.0,95.075,95.1002,95.0666,95.0666,2300.0
2014-11-07 15:10:00,113.26,113.26,113.23,113.24,3200.0,95.0498,95.0498,95.0246,95.033,3200.0
2014-11-07 15:15:00,113.23,113.24,113.13,113.19,5500.0,95.0246,95.033,94.9407,94.9911,5500.0
2014-11-07 15:20:00,113.17,113.18,113.16,113.18,500.0,94.9743,94.9827,94.9659,94.9827,500.0
2014-11-07 15:25:00,113.16,113.17,113.16,113.17,400.0,94.9659,94.9743,94.9659,94.9743,400.0
2014-11-07 15:30:00,113.13,113.17,113.09,113.17,8700.0,94.9407,94.9743,94.9072,94.9743,8700.0
2014-11-07 15:35:00,113.19,113.19,113.16,113.17,2000.0,94.9911,94.9911,94.9659,94.9743,2000.0
2014-11-07 15:40:00,113.18,113.23,113.17,113.23,1400.0,94.9827,95.0246,94.9743,95.0246,1400.0
2014-11-07 15:45:00,113.25,113.32,113.25,113.27,10400.0,95.0414,95.1002,95.0414,95.0582,10400.0
2014-11-07 15:50:00,113.29,113.3,113.26,113.27,2100.0,95.075,95.0834,95.0498,95.0582,2100.0
2014-11-07 15:55:00,113.3,113.39,113.28,113.39,5000.0,95.0834,95.1589,95.0666,95.1589,5000.0
2014-11-10 09:30:00,113.41,113.51,113.4,113.5,19800.0,95.1757,95.2596,95.1673,95.2512,19800.0
2014-11-10 09:35:00,113.48,113.51,113.46,113.51,3000.0,95.2345,95.2596,95.2177,95.2596,3000.0
2014-11-10 09:40:00,113.47,113.47,113.39,113.42,1800.0,95.2261,95.2261,95.1589,95.1841,1800.0
2014-11-10 09:45:00,113.39,113.44,113.39,113.44,2900.0,95.1589,95.2009,95.1589,95.2009,2900.0
2014-11-10 09:50:00,113.42,113.49,113.33,113.35,6100.0,95.1841,95.2428,95.1086,95.1254,6100.0
2014-11-10 09:55:00,113.36,113.44,113.34,113.4,39200.0,95.1337,95.2009,95.117,95.1673,39200.0
2014-11-10 10:00:00,113.42,113.49,113.42,113.46,8700.0,95.1841,95.2428,95.1841,95.2177,8700.0
2014-11-10 10:05:00,113.46,113.51,113.46,113.47,7500.0,95.2177,95.2596,95.2177,95.2261,7500.0
2014-11-10 10:10:00,113.47,113.51,113.46,113.47,4900.0,95.2261,95.2596,95.2177,95.2261,4900.0
2014-11-10 10:15:00,113.47,113.49,113.42,113.42,3000.0,95.2261,95.2428,95.1841,95.1841,3000.0
2014-11-10 10:20:00,113.43,113.43,113.37,113.4,2300.0,95.1925,95.1925,95.1421,95.1673,2300.0
2014-11-10 10:25:00,113.4,113.4,113.34,113.4,2900.0,95.1673,95.1673,95.117,95.1673,2900.0
2014-11-10 10:30:00,113.39,113.48,113.39,113.48,2000.0,95.1589,95.2345,95.1589,95.2345,2000.0
2014-11-10 10:35:00,113.46,113.48,113.45,113.47,2800.0,95.2177,95.2345,95.2093,95.2261,2800.0
2014-11-10 10:40:00,113.48,113.52,113.48,113.52,400.0,95.2345,95.268,95.2345,95.268,400.0
2014-11-10 10:45:00,113.63,113.72,113.61,113.71,293400.0,95.3603,95.4359,95.3436,95.4275,293400.0
2014-11-10 10:50:00,113.71,113.72,113.67,113.71,7500.0,95.4275,95.4359,95.3939,95.4275,7500.0
2014-11-10 10:55:00,113.75,113.81,113.71,113.72,238300.0,95.461,95.5114,95.4275,95.4359,238300.0
2014-11-10 11:00:00,113.73,113.75,113.71,113.71,146200.0,95.4443,95.461,95.4275,95.4275,146200.0
2014-11-10 11:05:00,113.71,113.71,113.67,113.7,6200.0,95.4275,95.4275,95.3939,95.4191,6200.0
2014-11-10 11:10:00,113.71,113.71,113.66,113.67,5700.0,95.4275,95.4275,95.3855,95.3939,5700.0
2014-11-10 11:15:00,113.65,113.69,113.65,113.67,34500.0,95.3771,95.4107,95.3771,95.3939,34500.0
2014-11-10 11:20:00,113.67,113.71,113.67,113.71,36500.0,95.3939,95.4275,95.3939,95.4275,36500.0
2014-11-10 11:25:00,113.66,113.73,113.66,113.72,17000.0,95.3855,95.4443,95.3855,95.4359,17000.0
2014-11-10 11:30:00,113.74,113.78,113.72,113.77,15100.0,95.4527,95.4862,95.4359,95.4778,15100.0
2014-11-10 11:35:00,113.75,113.76,113.72,113.76,4500.0,95.461,95.4694,95.4359,95.4694,4500.0
2014-11-10 11:40:00,113.79,113.79,113.73,113.73,4600.0,95.4946,95.4946,95.4443,95.4443,4600.0
2014-11-10 11:45:00,113.72,113.72,113.69,113.7,3400.0,95.4359,95.4359,95.4107,95.4191,3400.0
2014-11-10 11:50:00,113.72,113.73,113.7,113.71,3400.0,95.4359,95.4443,95.4191,95.4275,3400.0
2014-11-10 11:55:00,113.72,113.72,113.65,113.68,5200.0,95.4359,95.4359,95.3771,95.4023,5200.0
2014-11-10 12:00:00,113.68,113.69,113.67,113.68,1200.0,95.4023,95.4107,95.3939,95.4023,1200.0
2014-11-10 12:05:00,113.68,113.68,113.65,113.65,2500.0,95.4023,95.4023,95.3771,95.3771,2500.0
2014-11-10 12:10:00,113.64,113.66,113.62,113.65,4000.0,95.3687,95.3855,95.3519,95.3771,4000.0
2014-11-10 12:15:00,113.65,113.65,113.6,113.64,3400.0,95.3771,95.3771,95.3352,95.3687,3400.0
2014-11-10 12:20:00,113.64,113.66,113.64,113.64,2500.0,95.3687,95.3855,95.3687,95.3687,2500.0
2014-11-10 12:25:00,113.63,113.64,113.58,113.62,9800.0,95.3603,95.3687,95.3184,95.3519,9800.0
2014-11-10 12:30:00,113.63,113.64,113.62,113.62,900.0,95.3603,95.3687,95.3519,95.3519,900.0
2014-11-10 12:35:00,113.62,113.62,113.59,113.6,2100.0,95.3519,95.3519,95.3268,95.3352,2100.0
2014-11-10 12:40:00,113.62,113.65,113.62,113.63,1400.0,95.3519,95.3771,95.3519,95.3603,1400.0
2014-11-10 12:45:00,113.62,113.64,113.61,113.62,4000.0,95.3519,95.3687,95.3436,95.3519,4000.0
2014-11-10 12:50:00,113.64,113.66,113.64,113.64,1800.0,95.3687,95.3855,95.3687,95.3687,1800.0
2014-11-10 12:55:00,113.62,113.63,113.62,113.63,900.0,95.3519,95.3603,95.3519,95.3603,900.0
2014-11-10 13:00:00,113.67,113.67,113.62,113.63,5000.0,95.3939,95.3939,95.3519,95.3603,5000.0
2014-11-10 13:05:00,113.63,113.68,113.62,113.67,3300.0,95.3603,95.4023,95.3519,95.3939,3300.0
2014-11-10 13:10:00,113.7,113.7,113.69,113.69,1400.0,95.4191,95.4191,95.4107,95.4107,1400.0
2014-11-10 13:15:00,113.67,113.7,113.66,113.7,30700.0,95.3939,95.4191,95.3855,95.4191,30700.0
2014-11-10 13:20:00,113.7,113.73,113.7,113.7,25100.0,95.4191,95.4443,95.4191,95.4191,25100.0
2014-11-10 13:25:00,113.69,113.7,113.69,113.7,11000.0,95.4107,95.4191,95.4107,95.4191,11000.0
2014-11-10 13:30:00,113.72,113.74,113.69,113.69,3600.0,95.4359,95.4527,95.4107,95.4107,3600.0
2014-11-10 13:35:00,113.69,113.69,113.67,113.67,5900.0,95.4107,95.4107,95.3939,95.3939,5900.0
2014-11-10 13:40:00,113.66,113.68,113.66,113.68,400.0,95.3855,95.4023,95.3855,95.4023,400.0
2014-11-10 13:45:00,113.67,113.67,113.64,113.64,2200.0,95.3939,95.3939,95.3687,95.3687,2200.0
2014-11-10 13:50:00,113.64,113.64,113.59,113.59,5100.0,95.3687,95.3687,95.3268,95.3268,5100.0
2014-11-10 13:55:00,113.58,113.58,113.55,113.57,5200.0,95.3184,95.3184,95.2932,95.31,5200.0
2014-11-10 14:00:00,113.59,113.59,113.57,113.58,3300.0,95.3268,95.3268,95.31,95.3184,3300.0
2014-11-10 14:05:00,113.59,113.62,113.57,113.62,3800.0,95.3268,95.3519,95.31,95.3519,3800.0
2014-11-10 14:10:00,113.62,113.63,113.62,113.63,1100.0,95.3519,95.3603,95.3519,95.3603,1100.0
2014-11-10 14:15:00,113.65,113.66,113.63,113.66,11300.0,95.3771,95.3855,95.3603,95.3855,11300.0
2014-11-10 14:20:00,113.66,113.7,113.65,113.7,6400.0,95.3855,95.4191,95.3771,95.4191,6400.0
2014-11-10 14:25:00,113.7,113.71,113.68,113.7,15400.0,95.4191,95.4275,95.4023,95.4191,15400.0
2014-11-10 14:30:00,113.68,113.68,113.64,113.65,14700.0,95.4023,95.4023,95.3687,95.3771,14700.0
2014-11-10 14:35:00,113.64,113.65,113.61,113.61,2500.0,95.3687,95.3771,95.3436,95.3436,2500.0
2014-11-10 14:40:00,113.6,113.65,113.6,113.64,34700.0,95.3352,95.3771,95.3352,95.3687,34700.0
2014-11-10 14:45:00,113.63,113.65,113.61,113.65,7300.0,95.3603,95.3771,95.3436,95.3771,7300.0
2014-11-10 14:50:00,113.66,113.7,113.66,113.69,2700.0,95.3855,95.4191,95.3855,95.4107,2700.0
2014-11-10 14:55:00,113.69,113.69,113.68,113.68,700.0,95.4107,95.4107,95.4023,95.4023,700.0
2014-11-10 15:00:00,113.68,113.71,113.68,113.7,8100.0,95.4023,95.4275,95.4023,95.4191,8100.0
2014-11-10 15:05:00,113.72,113.75,113.7,113.7,2200.0,95.4359,95.461,95.4191,95.4191,2200.0
2014-11-10 15:10:00,113.71,113.75,113.71,113.75,19500.0,95.4275,95.461,95.4275,95.461,19500.0
2014-11-10 15:15:00,113.74,113.75,113.72,113.72,47400.0,95.4527,95.461,95.4359,95.4359,47400.0
2014-11-10 15:20:00,113.7,113.75,113.7,113.74,6200.0,95.4191,95.461,95.4191,95.4527,6200.0
2014-11-10 15:25:00,113.75,113.75,113.69,113.69,12500.0,95.461,95.461,95.4107,95.4107,12500.0
2014-11-10 15:30:00,113.69,113.69,113.65,113.66,19500.0,95.4107,95.4107,95.3771,95.3855,19500.0
2014-11-10 15:35:00,113.66,113.69,113.65,113.68,8400.0,95.3855,95.4107,95.3771,95.4023,8400.0
2014-11-10 15:40:00,113.68,113.68,113.66,113.66,30300.0,95.4023,95.4023,95.3855,95.3855,30300.0
2014-11-10 15:45:00,113.67,113.71,113.67,113.69,10900.0,95.3939,95.4275,95.3939,95.4107,10900.0
2014-11-10 15:50:00,113.7,113.72,113.68,113.68,12000.0,95.4191,95.4359,95.4023,95.4023,12000.0
2014-11-10 15:55:00,113.68,113.75,113.66,113.73,44200.0,95.4023,95.461,95.3855,95.4443,44200.0
2014-11-11 09:30:00,113.82,113.82,113.73,113.74,3900.0,95.5198,95.5198,95.4443,95.4527,3900.0
2014-11-11 09:35:00,113.72,113.72,113.67,113.72,1500.0,95.4359,95.4359,95.3939,95.4359,1500.0
2014-11-11 09:40:00,113.65,113.65,113.59,113.59,9000.0,95.3771,95.3771,95.3268,95.3268,9000.0
2014-11-11 09:45:00,113.59,113.66,113.58,113.61,11100.0,95.3268,95.3855,95.3184,95.3436,11100.0
2014-11-11 09:50:00,113.59,113.72,113.59,113.69,11200.0,95.3268,95.4359,95.3268,95.4107,11200.0
2014-11-11 09:55:00,113.71,113.73,113.66,113.68,16100.0,95.4275,95.4443,95.3855,95.4023,16100.0
2014-11-11 10:00:00,113.71,113.77,113.7,113.74,7200.0,95.4275,95.4778,95.4191,95.4527,7200.0
2014-11-11 10:05:00,113.74,113.75,113.7,113.74,8100.0,95.4527,95.461,95.4191,95.4527,8100.0
2014-11-11 10:10:00,113.74,113.74,113.7,113.7,11100.0,95.4527,95.4527,95.4191,95.4191,11100.0
2014-11-11 10:15:00,113.71,113.72,113.67,113.72,19500.0,95.4275,95.4359,95.3939,95.4359,19500.0
2014-11-11 10:20:00,113.75,113.77,113.72,113.77,12300.0,95.461,95.4778,95.4359,95.4778,12300.0
2014-11-11 10:25:00,113.8,113.85,113.8,113.83,11000.0,95.503,95.545,95.503,95.5282,11000.0
2014-11-11 10:30:00,113.84,113.87,113.8,113.81,16000.0,95.5366,95.5617,95.503,95.5114,16000.0
2014-11-11 10:35:00,113.81,113.83,113.78,113.81,24400.0,95.5114,95.5282,95.4862,95.5114,24400.0
2014-11-11 10:40:00,113.8,113.85,113.8,113.83,12400.0,95.503,95.545,95.503,95.5282,12400.0
2014-11-11 10:45:00,113.83,113.85,113.81,113.85,14800.0,95.5282,95.545,95.5114,95.545,14800.0
2014-11-11 10:50:00,113.85,113.87,113.84,113.85,1100.0,95.545,95.5617,95.5366,95.545,1100.0
2014-11-11 10:55:00,113.88,113.9,113.86,113.88,12400.0,95.5701,95.5869,95.5534,95.5701,12400.0
2014-11-11 11:00:00,113.87,113.87,113.82,113.82,14300.0,95.5617,95.5617,95.5198,95.5198,14300.0
2014-11-11 11:05:00,113.81,113.82,113.79,113.82,7000.0,95.5114,95.5198,95.4946,95.5198,7000.0
2014-11-11 11:10:00,113.83,113.92,113.83,113.89,11400.0,95.5282,95.6037,95.5282,95.5785,11400.0
2014-11-11 11:15:00,113.9,113.9,113.86,113.87,2900.0,95.5869,95.5869,95.5534,95.5617,2900.0
2014-11-11 11:20:00,113.86,113.89,113.84,113.88,10200.0,95.5534,95.5785,95.5366,95.5701,10200.0
2014-11-11 11:25:00,113.86,113.89,113.81,113.83,12800.0,95.5534,95.5785,95.5114,95.5282,12800.0
2014-11-11 11:30:00,113.83,113.84,113.82,113.82,19000.0,95.5282,95.5366,95.5198,95.5198,19000.0
2014-11-11 11:35:00,113.81,113.82,113.77,113.77,8200.0,95.5114,95.5198,95.4778,95.4778,8200.0
2014-11-11 11:40:00,113.73,113.76,113.73,113.75,5700.0,95.4443,95.4694,95.4443,95.461,5700.0
2014-11-11 11:45:00,113.77,113.77,113.75,113.76,2400.0,95.4778,95.4778,95.461,95.4694,2400.0
2014-11-11 11:50:00,113.76,113.78,113.74,113.76,4700.0,95.4694,95.4862,95.4527,95.4694,4700.0
2014-11-11 11:55:00,113.73,113.76,113.73,113.75,400.0,95.4443,95.4694,95.4443,95.461,400.0
2014-11-11 12:00:00,113.75,113.77,113.73,113.76,3600.0,95.461,95.4778,95.4443,95.4694,3600.0
2014-11-11 12:05:00,113.76,113.76,113.67,113.67,4600.0,95.4694,95.4694,95.3939,95.3939,4600.0
2014-11-11 12:10:00,113.67,113.7,113.67,113.7,600.0,95.3939,95.4191,95.3939,95.4191,600.0
2014-11-11 12:15:00,113.7,113.72,113.69,113.72,1200.0,95.4191,95.4359,95.4107,95.4359,1200.0
2014-11-11 12:20:00,113.72,113.73,113.72,113.73,400.0,95.4359,95.4443,95.4359,95.4443,400.0
2014-11-11 12:25:00,113.71,113.71,113.7,113.71,3100.0,95.4275,95.4275,95.4191,95.4275,3100.0
2014-11-11 12:30:00,113.71,113.74,113.71,113.74,5000.0,95.4275,95.4527,95.4275,95.4527,5000.0
2014-11-11 12:35:00,113.76,113.76,113.73,113.73,3500.0,95.4694,95.4694,95.4443,95.4443,3500.0
2014-11-11 12:40:00,113.77,113.77,113.73,113.73,5900.0,95.4778,95.4778,95.4443,95.4443,5900.0
2014-11-11 12:45:00,113.72,113.73,113.66,113.67,3400.0,95.4359,95.4443,95.3855,95.3939,3400.0
2014-11-11 12:50:00,113.67,113.72,113.66,113.72,7200.0,95.3939,95.4359,95.3855,95.4359,7200.0
2014-11-11 12:55:00,113.7,113.71,113.68,113.68,6200.0,95.4191,95.4275,95.4023,95.4023,6200.0
2014-11-11 13:00:00,113.69,113.69,113.66,113.68,1700.0,95.4107,95.4107,95.3855,95.4023,1700.0
2014-11-11 13:05:00,113.69,113.69,113.67,113.67,800.0,95.4107,95.4107,95.3939,95.3939,800.0
2014-11-11 13:10:00,113.68,113.69,113.61,113.61,4100.0,95.4023,95.4107,95.3436,95.3436,4100.0
2014-11-11 13:15:00,113.6,113.62,113.58,113.62,16600.0,95.3352,95.3519,95.3184,95.3519,16600.0
2014-11-11 13:20:00,113.62,113.63,113.6,113.62,2500.0,95.3519,95.3603,95.3352,95.3519,2500.0
2014-11-11 13:25:00,113.65,113.65,113.62,113.64,10500.0,95.3771,95.3771,95.3519,95.3687,10500.0
2014-11-11 13:30:00,113.64,113.64,113.61,113.64,8100.0,95.3687,95.3687,95.3436,95.3687,8100.0
2014-11-11 13:35:00,113.67,113.67,113.66,113.67,1200.0,95.3939,95.3939,95.3855,95.3939,1200.0
2014-11-11 13:40:00,113.66,113.7,113.64,113.68,2900.0,95.3855,95.4191,95.3687,95.4023,2900.0
2014-11-11 13:45:00,113.69,113.69,113.64,113.64,9400.0,95.4107,95.4107,95.3687,95.3687,9400.0
2014-11-11 13:50:00,113.64,113.65,113.64,113.65,700.0,95.3687,95.3771,95.3687,95.3771,700.0
2014-11-11 13:55:00,113.65,113.68,113.65,113.66,7900.0,95.3771,95.4023,95.3771,95.3855,7900.0
2014-11-11 14:00:00,113.67,113.67,113.66,113.66,1500.0,95.3939,95.3939,95.3855,95.3855,1500.0
2014-11-11 14:05:00,113.69,113.7,113.66,113.68,15800.0,95.4107,95.4191,95.3855,95.4023,15800.0
2014-11-11 14:10:00,113.69,113.69,113.65,113.65,5100.0,95.4107,95.4107,95.3771,95.3771,5100.0
2014-11-11 14:15:00,113.71,113.72,113.71,113.71,1100.0,95.4275,95.4359,95.4275,95.4275,1100.0
2014-11-11 14:20:00,113.72,113.75,113.71,113.73,1800.0,95.4359,95.461,95.4275,95.4443,1800.0
2014-11-11 14:25:00,113.73,113.73,113.71,113.72,4600.0,95.4443,95.4443,95.4275,95.4359,4600.0
2014-11-11 14:30:00,113.72,113.72,113.7,113.71,3900.0,95.4359,95.4359,95.4191,95.4275,3900.0
2014-11-11 14:35:00,113.69,113.69,113.65,113.67,12500.0,95.4107,95.4107,95.3771,95.3939,12500.0
2014-11-11 14:40:00,113.68,113.69,113.66,113.67,4500.0,95.4023,95.4107,95.3855,95.3939,4500.0
2014-11-11 14:45:00,113.67,113.73,113.67,113.73,2500.0,95.3939,95.4443,95.3939,95.4443,2500.0
2014-11-11 14:50:00,113.7,113.71,113.69,113.7,1300.0,95.4191,95.4275,95.4107,95.4191,1300.0
2014-11-11 14:55:00,113.69,113.71,113.68,113.71,1100.0,95.4107,95.4275,95.4023,95.4275,1100.0
2014-11-11 15:00:00,113.7,113.71,113.67,113.71,3900.0,95.4191,95.4275,95.3939,95.4275,3900.0
2014-11-11 15:05:00,113.7,113.73,113.7,113.72,2700.0,95.4191,95.4443,95.4191,95.4359,2700.0
2014-11-11 15:10:00,113.72,113.72,113.7,113.72,2400.0,95.4359,95.4359,95.4191,95.4359,2400.0
2014-11-11 15:15:00,113.73,113.73,113.71,113.73,4200.0,95.4443,95.4443,95.4275,95.4443,4200.0
2014-11-11 15:20:00,113.73,113.73,113.67,113.67,8200.0,95.4443,95.4443,95.3939,95.3939,8200.0
2014-11-11 15:25:00,113.67,113.69,113.67,113.68,8300.0,95.3939,95.4107,95.3939,95.4023,8300.0
2014-11-11 15:30:00,113.69,113.72,113.67,113.67,11700.0,95.4107,95.4359,95.3939,95.3939,11700.0
2014-11-11 15:35:00,113.69,113.75,113.68,113.75,3100.0,95.4107,95.461,95.4023,95.461,3100.0
2014-11-11 15:40:00,113.76,113.79,113.76,113.79,1000.0,95.4694,95.4946,95.4694,95.4946,1000.0
2014-11-11 15:45:00,113.79,113.82,113.79,113.81,9000.0,95.4946,95.5198,95.4946,95.5114,9000.0
2014-11-11 15:50:00,113.81,113.83,113.79,113.8,9500.0,95.5114,95.5282,95.4946,95.503,9500.0
2014-11-11 15:55:00,113.78,113.83,113.77,113.83,7300.0,95.4862,95.5282,95.4778,95.5282,7300.0
2014-11-12 09:30:00,113.38,113.47,113.38,113.47,2600.0,95.1505,95.2261,95.1505,95.2261,2600.0
2014-11-12 09:35:00,113.47,113.49,113.47,113.49,2300.0,95.2261,95.2428,95.2261,95.2428,2300.0
2014-11-12 09:40:00,113.55,113.56,113.48,113.48,3900.0,95.2932,95.3016,95.2345,95.2345,3900.0
2014-11-12 09:45:00,113.48,113.57,113.48,113.57,2800.0,95.2345,95.31,95.2345,95.31,2800.0
2014-11-12 09:50:00,113.58,113.58,113.58,113.58,200.0,95.3184,95.3184,95.3184,95.3184,200.0
2014-11-12 09:55:00,113.57,113.58,113.5,113.58,6100.0,95.31,95.3184,95.2512,95.3184,6100.0
2014-11-12 10:00:00,113.59,113.64,113.58,113.59,1600.0,95.3268,95.3687,95.3184,95.3268,1600.0
2014-11-12 10:05:00,113.59,113.67,113.59,113.64,5400.0,95.3268,95.3939,95.3268,95.3687,5400.0
2014-11-12 10:10:00,113.66,113.7,113.65,113.65,3300.0,95.3855,95.4191,95.3771,95.3771,3300.0
2014-11-12 10:15:00,113.64,113.69,113.62,113.69,5300.0,95.3687,95.4107,95.3519,95.4107,5300.0
2014-11-12 10:20:00,113.68,113.71,113.66,113.69,6300.0,95.4023,95.4275,95.3855,95.4107,6300.0
2014-11-12 10:25:00,113.72,113.73,113.67,113.67,4300.0,95.4359,95.4443,95.3939,95.3939,4300.0
2014-11-12 10:30:00,113.66,113.67,113.57,113.57,14500.0,95.3855,95.3939,95.31,95.31,14500.0
2014-11-12 10:35:00,113.6,113.6,113.57,113.58,2200.0,95.3352,95.3352,95.31,95.3184,2200.0
2014-11-12 10:40:00,113.59,113.59,113.54,113.56,3700.0,95.3268,95.3268,95.2848,95.3016,3700.0
2014-11-12 10:45:00,113.57,113.59,113.54,113.59,8300.0,95.31,95.3268,95.2848,95.3268,8300.0
2014-11-12 10:50:00,113.56,113.59,113.53,113.53,2000.0,95.3016,95.3268,95.2764,95.2764,2000.0
2014-11-12 10:55:00,113.54,113.58,113.48,113.49,9300.0,95.2848,95.3184,95.2345,95.2428,9300.0
2014-11-12 11:00:00,113.48,113.48,113.44,113.45,6900.0,95.2345,95.2345,95.2009,95.2093,6900.0
2014-11-12 11:05:00,113.45,113.51,113.45,113.49,7500.0,95.2093,95.2596,95.2093,95.2428,7500.0
2014-11-12 11:10:00,113.48,113.54,113.46,113.52,13900.0,95.2345,95.2848,95.2177,95.268,13900.0
2014-11-12 11:15:00,113.48,113.49,113.45,113.49,4200.0,95.2345,95.2428,95.2093,95.2428,4200.0
2014-11-12 11:20:00,113.49,113.63,113.49,113.63,8800.0,95.2428,95.3603,95.2428,95.3603,8800.0
2014-11-12 11:25:00,113.66,113.66,113.6,113.6,7600.0,95.3855,95.3855,95.3352,95.3352,7600.0
2014-11-12 11:30:00,113.61,113.64,113.6,113.64,7100.0,95.3436,95.3687,95.3352,95.3687,7100.0
2014-11-12 11:35:00,113.67,113.78,113.67,113.72,7600.0,95.3939,95.4862,95.3939,95.4359,7600.0
2014-11-12 11:40:00,113.74,113.77,113.73,113.77,2700.0,95.4527,95.4778,95.4443,95.4778,2700.0
2014-11-12 11:45:00,113.78,113.8,113.76,113.77,3900.0,95.4862,95.503,95.4694,95.4778,3900.0
2014-11-12 11:50:00,113.77,113.8,113.77,113.78,1700.0,95.4778,95.503,95.4778,95.4862,1700.0
2014-11-12 11:55:00,113.77,113.83,113.77,113.79,7500.0,95.4778,95.5282,95.4778,95.4946,7500.0
2014-11-12 12:00:00,113.8,113.8,113.77,113.79,5300.0,95.503,95.503,95.4778,95.4946,5300.0
2014-11-12 12:05:00,113.79,113.85,113.79,113.83,3200.0,95.4946,95.545,95.4946,95.5282,3200.0
2014-11-12 12:10:00,113.8,113.81,113.77,113.77,1800.0,95.503,95.5114,95.4778,95.4778,1800.0
2014-11-12 12:15:00,113.77,113.79,113.77,113.78,7000.0,95.4778,95.4946,95.4778,95.4862,7000.0
2014-11-12 12:20:00,113.79,113.79,113.79,113.79,100.0,95.4946,95.4946,95.4946,95.4946,100.0
2014-11-12 12:25:00,113.8,113.83,113.8,113.82,6200.0,95.503,95.5282,95.503,95.5198,6200.0
2014-11-12 12:30:00,113.82,113.83,113.79,113.79,6400.0,95.5198,95.5282,95.4946,95.4946,6400.0
2014-11-12 12:35:00,113.78,113.78,113.73,113.73,7400.0,95.4862,95.4862,95.4443,95.4443,7400.0
2014-11-12 12:40:00,113.73,113.75,113.73,113.74,3900.0,95.4443,95.461,95.4443,95.4527,3900.0
2014-11-12 12:45:00,113.75,113.79,113.75,113.79,5000.0,95.461,95.4946,95.461,95.4946,5000.0
2014-11-12 12:50:00,113.79,113.8,113.78,113.78,8100.0,95.4946,95.503,95.4862,95.4862,8100.0
2014-11-12 12:55:00,113.8,113.81,113.79,113.8,14700.0,95.503,95.5114,95.4946,95.503,14700.0
2014-11-12 13:00:00,113.8,113.8,113.79,113.8,1600.0,95.503,95.503,95.4946,95.503,1600.0
2014-11-12 13:05:00,113.8,113.81,113.75,113.75,11300.0,95.503,95.5114,95.461,95.461,11300.0
2014-11-12 13:10:00,113.76,113.79,113.76,113.79,6400.0,95.4694,95.4946,95.4694,95.4946,6400.0
2014-11-12 13:15:00,113.79,113.79,113.78,113.78,1800.0,95.4946,95.4946,95.4862,95.4862,1800.0
2014-11-12 13:20:00,113.76,113.82,113.76,113.82,12900.0,95.4694,95.5198,95.4694,95.5198,12900.0
2014-11-12 13:25:00,113.83,113.87,113.83,113.87,7300.0,95.5282,95.5617,95.5282,95.5617,7300.0
2014-11-12 13:30:00,113.87,113.89,113.87,113.88,6100.0,95.5617,95.5785,95.5617,95.5701,6100.0
2014-11-12 13:35:00,113.86,113.86,113.82,113.82,7600.0,95.5534,95.5534,95.5198,95.5198,7600.0
2014-11-12 13:40:00,113.85,113.87,113.84,113.84,5200.0,95.545,95.5617,95.5366,95.5366,5200.0
2014-11-12 13:45:00,113.84,113.84,113.82,113.83,3900.0,95.5366,95.5366,95.5198,95.5282,3900.0
2014-11-12 13:50:00,113.8,113.8,113.77,113.77,6500.0,95.503,95.503,95.4778,95.4778,6500.0
2014-11-12 13:55:00,113.77,113.78,113.77,113.77,1300.0,95.4778,95.4862,95.4778,95.4778,1300.0
2014-11-12 14:00:00,113.78,113.78,113.77,113.78,2700.0,95.4862,95.4862,95.4778,95.4862,2700.0
2014-11-12 14:05:00,113.77,113.81,113.77,113.81,4500.0,95.4778,95.5114,95.4778,95.5114,4500.0
2014-11-12 14:10:00,113.79,113.82,113.79,113.82,1400.0,95.4946,95.5198,95.4946,95.5198,1400.0
2014-11-12 14:15:00,113.82,113.84,113.81,113.84,10000.0,95.5198,95.5366,95.5114,95.5366,10000.0
2014-11-12 14:20:00,113.84,113.85,113.84,113.85,5100.0,95.5366,95.545,95.5366,95.545,5100.0
2014-11-12 14:25:00,113.85,113.89,113.85,113.87,11700.0,95.545,95.5785,95.545,95.5617,11700.0
2014-11-12 14:30:00,113.86,113.86,113.82,113.83,5500.0,95.5534,95.5534,95.5198,95.5282,5500.0
2014-11-12 14:35:00,113.8,113.8,113.78,113.79,7400.0,95.503,95.503,95.4862,95.4946,7400.0
2014-11-12 14:40:00,113.78,113.78,113.71,113.71,17900.0,95.4862,95.4862,95.4275,95.4275,17900.0
2014-11-12 14:45:00,113.71,113.73,113.7,113.7,6900.0,95.4275,95.4443,95.4191,95.4191,6900.0
2014-11-12 14:50:00,113.69,113.69,113.64,113.67,12100.0,95.4107,95.4107,95.3687,95.3939,12100.0
2014-11-12 14:55:00,113.7,113.72,113.69,113.7,4000.0,95.4191,95.4359,95.4107,95.4191,4000.0
2014-11-12 15:00:00,113.69,113.75,113.65,113.73,16900.0,95.4107,95.461,95.3771,95.4443,16900.0
2014-11-12 15:05:00,113.72,113.8,113.72,113.79,13800.0,95.4359,95.503,95.4359,95.4946,13800.0
2014-11-12 15:10:00,113.78,113.78,113.75,113.75,1500.0,95.4862,95.4862,95.461,95.461,1500.0
2014-11-12 15:15:00,113.76,113.77,113.76,113.77,1700.0,95.4694,95.4778,95.4694,95.4778,1700.0
2014-11-12 15:20:00,113.78,113.79,113.74,113.75,8100.0,95.4862,95.4946,95.4527,95.461,8100.0
2014-11-12 15:25:00,113.76,113.79,113.76,113.79,3000.0,95.4694,95.4946,95.4694,95.4946,3000.0
2014-11-12 15:30:00,113.83,113.9,113.82,113.88,9700.0,95.5282,95.5869,95.5198,95.5701,9700.0
2014-11-12 15:35:00,113.87,113.88,113.84,113.88,9100.0,95.5617,95.5701,95.5366,95.5701,9100.0
2014-11-12 15:40:00,113.87,113.92,113.87,113.9,9200.0,95.5617,95.6037,95.5617,95.5869,9200.0
2014-11-12 15:45:00,113.92,113.92,113.85,113.85,15000.0,95.6037,95.6037,95.545,95.545,15000.0
2014-11-12 15:50:00,113.87,113.89,113.78,113.8,36900.0,95.5617,95.5785,95.4862,95.503,36900.0
2014-11-12 15:55:00,113.81,113.86,113.81,113.81,29000.0,95.5114,95.5534,95.5114,95.5114,29000.0
2014-11-13 09:30:00,113.93,114.0,113.93,114.0,3200.0,95.6121,95.6708,95.6121,95.6708,3200.0
2014-11-13 09:35:00,114.04,114.1,114.03,114.04,7400.0,95.7044,95.7548,95.696,95.7044,7400.0
2014-11-13 09:40:00,114.07,114.07,114.0,114.03,6200.0,95.7296,95.7296,95.6708,95.696,6200.0
2014-11-13 09:45:00,114.04,114.11,114.03,114.1,10000.0,95.7044,95.7632,95.696,95.7548,10000.0
2014-11-13 09:50:00,114.15,114.18,114.11,114.12,9500.0,95.7967,95.8219,95.7632,95.7716,9500.0
2014-11-13 09:55:00,114.14,114.14,114.09,114.14,3900.0,95.7883,95.7883,95.7464,95.7883,3900.0
2014-11-13 10:00:00,114.1,114.1,114.01,114.02,20600.0,95.7548,95.7548,95.6792,95.6876,20600.0
2014-11-13 10:05:00,114.03,114.11,114.03,114.08,14300.0,95.696,95.7632,95.696,95.738,14300.0
2014-11-13 10:10:00,114.11,114.11,114.02,114.07,11500.0,95.7632,95.7632,95.6876,95.7296,11500.0
2014-11-13 10:15:00,114.07,114.13,114.07,114.1,3000.0,95.7296,95.7799,95.7296,95.7548,3000.0
2014-11-13 10:20:00,114.11,114.18,114.09,114.17,3900.0,95.7632,95.8219,95.7464,95.8135,3900.0
2014-11-13 10:25:00,114.18,114.21,114.17,114.18,7100.0,95.8219,95.8471,95.8135,95.8219,7100.0
2014-11-13 10:30:00,114.22,114.22,114.2,114.22,9000.0,95.8555,95.8555,95.8387,95.8555,9000.0
2014-11-13 10:35:00,114.19,114.22,114.18,114.22,5100.0,95.8303,95.8555,95.8219,95.8555,5100.0
2014-11-13 10:40:00,114.22,114.22,114.16,114.16,4800.0,95.8555,95.8555,95.8051,95.8051,4800.0
2014-11-13 10:45:00,114.16,114.23,114.16,114.21,18300.0,95.8051,95.8639,95.8051,95.8471,18300.0
2014-11-13 10:50:00,114.21,114.25,114.21,114.23,9800.0,95.8471,95.8807,95.8471,95.8639,9800.0
2014-11-13 10:55:00,114.22,114.23,114.16,114.16,7700.0,95.8555,95.8639,95.8051,95.8051,7700.0
2014-11-13 11:00:00,114.15,114.15,114.08,114.08,20100.0,95.7967,95.7967,95.738,95.738,20100.0
2014-11-13 11:05:00,114.08,114.09,113.96,113.96,12500.0,95.738,95.7464,95.6373,95.6373,12500.0
2014-11-13 11:10:00,113.93,113.97,113.91,113.92,10000.0,95.6121,95.6457,95.5953,95.6037,10000.0
2014-11-13 11:15:00,113.92,113.94,113.82,113.94,20100.0,95.6037,95.6205,95.5198,95.6205,20100.0
2014-11-13 11:20:00,113.94,113.96,113.92,113.96,6200.0,95.6205,95.6373,95.6037,95.6373,6200.0
2014-11-13 11:25:00,113.95,113.95,113.89,113.91,13300.0,95.6289,95.6289,95.5785,95.5953,13300.0
2014-11-13 11:30:00,113.88,113.88,113.8,113.8,7500.0,95.5701,95.5701,95.503,95.503,7500.0
2014-11-13 11:35:00,113.78,113.78,113.67,113.68,8200.0,95.4862,95.4862,95.3939,95.4023,8200.0
2014-11-13 11:40:00,113.66,113.69,113.64,113.68,8300.0,95.3855,95.4107,95.3687,95.4023,8300.0
2014-11-13 11:45:00,113.68,113.77,113.67,113.77,2000.0,95.4023,95.4778,95.3939,95.4778,2000.0
2014-11-13 11:50:00,113.78,113.78,113.76,113.76,400.0,95.4862,95.4862,95.4694,95.4694,400.0
2014-11-13 11:55:00,113.81,113.83,113.78,113.79,6300.0,95.5114,95.5282,95.4862,95.4946,6300.0
2014-11-13 12:00:00,113.79,113.79,113.72,113.73,7400.0,95.4946,95.4946,95.4359,95.4443,7400.0
2014-11-13 12:05:00,113.72,113.81,113.69,113.78,4200.0,95.4359,95.5114,95.4107,95.4862,4200.0
2014-11-13 12:10:00,113.83,113.83,113.79,113.8,2900.0,95.5282,95.5282,95.4946,95.503,2900.0
2014-11-13 12:15:00,113.8,113.88,113.78,113.85,5700.0,95.503,95.5701,95.4862,95.545,5700.0
2014-11-13 12:20:00,113.84,113.84,113.82,113.82,2800.0,95.5366,95.5366,95.5198,95.5198,2800.0
2014-11-13 12:25:00,113.84,113.88,113.83,113.87,4300.0,95.5366,95.5701,95.5282,95.5617,4300.0
2014-11-13 12:30:00,113.88,113.92,113.88,113.88,6500.0,95.5701,95.6037,95.5701,95.5701,6500.0
2014-11-13 12:35:00,113.88,113.9,113.87,113.9,4900.0,95.5701,95.5869,95.5617,95.5869,4900.0
2014-11-13 12:40:00,113.89,113.89,113.83,113.85,4400.0,95.5785,95.5785,95.5282,95.545,4400.0
2014-11-13 12:45:00,113.85,113.85,113.83,113.84,2000.0,95.545,95.545,95.5282,95.5366,2000.0
2014-11-13 12:50:00,113.82,113.85,113.8,113.8,1700.0,95.5198,95.545,95.503,95.503,1700.0
2014-11-13 12:55:00,113.81,113.82,113.78,113.78,1100.0,95.5114,95.5198,95.4862,95.4862,1100.0
2014-11-13 13:00:00,113.78,113.79,113.78,113.78,3900.0,95.4862,95.4946,95.4862,95.4862,3900.0
2014-11-13 13:05:00,113.77,113.77,113.63,113.65,4700.0,95.4778,95.4778,95.3603,95.3771,4700.0
2014-11-13 13:10:00,113.65,113.66,113.64,113.66,3200.0,95.3771,95.3855,95.3687,95.3855,3200.0
2014-11-13 13:15:00,113.67,113.69,113.67,113.69,1400.0,95.3939,95.4107,95.3939,95.4107,1400.0
2014-11-13 13:20:00,113.66,113.66,113.48,113.48,3700.0,95.3855,95.3855,95.2345,95.2345,3700.0
2014-11-13 13:25:00,113.48,113.55,113.47,113.55,1600.0,95.2345,95.2932,95.2261,95.2932,1600.0
2014-11-13 13:30:00,113.53,113.53,113.37,113.38,5200.0,95.2764,95.2764,95.1421,95.1505,5200.0
2014-11-13 13:35:00,113.39,113.43,113.35,113.43,7500.0,95.1589,95.1925,95.1254,95.1925,7500.0
2014-11-13 13:40:00,113.42,113.44,113.42,113.43,2100.0,95.1841,95.2009,95.1841,95.1925,2100.0
2014-11-13 13:45:00,113.47,113.52,113.45,113.52,9800.0,95.2261,95.268,95.2093,95.268,9800.0
2014-11-13 13:50:00,113.53,113.59,113.51,113.59,13500.0,95.2764,95.3268,95.2596,95.3268,13500.0
2014-11-13 13:55:00,113.56,113.58,113.56,113.58,1500.0,95.3016,95.3184,95.3016,95.3184,1500.0
2014-11-13 14:00:00,113.55,113.61,113.55,113.59,5200.0,95.2932,95.3436,95.2932,95.3268,5200.0
2014-11-13 14:05:00,113.58,113.59,113.53,113.53,6200.0,95.3184,95.3268,95.2764,95.2764,6200.0
2014-11-13 14:10:00,113.53,113.53,113.41,113.43,5100.0,95.2764,95.2764,95.1757,95.1925,5100.0
2014-11-13 14:15:00,113.41,113.44,113.36,113.44,6700.0,95.1757,95.2009,95.1337,95.2009,6700.0
2014-11-13 14:20:00,113.43,113.45,113.41,113.41,2000.0,95.1925,95.2093,95.1757,95.1757,2000.0
2014-11-13 14:25:00,113.38,113.48,113.38,113.48,1900.0,95.1505,95.2345,95.1505,95.2345,1900.0
2014-11-13 14:30:00,113.5,113.56,113.48,113.55,4500.0,95.2512,95.3016,95.2345,95.2932,4500.0
2014-11-13 14:35:00,113.55,113.56,113.5,113.52,3700.0,95.2932,95.3016,95.2512,95.268,3700.0
2014-11-13 14:40:00,113.52,113.6,113.49,113.58,7000.0,95.268,95.3352,95.2428,95.3184,7000.0
2014-11-13 14:45:00,113.6,113.7,113.6,113.69,66900.0,95.3352,95.4191,95.3352,95.4107,66900.0
2014-11-13 14:50:00,113.69,113.71,113.65,113.68,29600.0,95.4107,95.4275,95.3771,95.4023,29600.0
2014-11-13 14:55:00,113.65,113.66,113.59,113.6,6500.0,95.3771,95.3855,95.3268,95.3352,6500.0
2014-11-13 15:00:00,113.58,113.65,113.57,113.65,2200.0,95.3184,95.3771,95.31,95.3771,2200.0
2014-11-13 15:05:00,113.65,113.76,113.65,113.74,15900.0,95.3771,95.4694,95.3771,95.4527,15900.0
2014-11-13 15:10:00,113.74,113.75,113.68,113.68,13800.0,95.4527,95.461,95.4023,95.4023,13800.0
2014-11-13 15:15:00,113.71,113.73,113.67,113.7,8200.0,95.4275,95.4443,95.3939,95.4191,8200.0
2014-11-13 15:20:00,113.71,113.71,113.67,113.67,1300.0,95.4275,95.4275,95.3939,95.3939,1300.0
2014-11-13 15:25:00,113.73,113.73,113.59,113.59,3200.0,95.4443,95.4443,95.3268,95.3268,3200.0
2014-11-13 15:30:00,113.56,113.66,113.55,113.66,23100.0,95.3016,95.3855,95.2932,95.3855,23100.0
2014-11-13 15:35:00,113.73,113.84,113.73,113.8,7100.0,95.4443,95.5366,95.4443,95.503,7100.0
2014-11-13 15:40:00,113.81,113.94,113.8,113.89,7000.0,95.5114,95.6205,95.503,95.5785,7000.0
2014-11-13 15:45:00,113.88,113.89,113.84,113.85,4400.0,95.5701,95.5785,95.5366,95.545,4400.0
2014-11-13 15:50:00,113.87,113.89,113.82,113.82,6000.0,95.5617,95.5785,95.5198,95.5198,6000.0
2014-11-13 15:55:00,113.83,113.84,113.76,113.84,9900.0,95.5282,95.5366,95.4694,95.5366,9900.0
2014-11-14 09:30:00,113.85,113.9,113.82,113.84,6300.0,95.545,95.5869,95.5198,95.5366,6300.0
2014-11-14 09:35:00,113.89,113.89,113.87,113.87,1300.0,95.5785,95.5785,95.5617,95.5617,1300.0
2014-11-14 09:40:00,113.86,113.86,113.76,113.76,700.0,95.5534,95.5534,95.4694,95.4694,700.0
2014-11-14 09:45:00,113.77,113.79,113.68,113.7,2600.0,95.4778,95.4946,95.4023,95.4191,2600.0
2014-11-14 09:50:00,113.69,113.85,113.69,113.85,400.0,95.4107,95.545,95.4107,95.545,400.0
2014-11-14 09:55:00,113.85,113.87,113.8,113.85,2600.0,95.545,95.5617,95.503,95.545,2600.0
2014-11-14 10:00:00,113.83,113.98,113.83,113.97,5300.0,95.5282,95.6541,95.5282,95.6457,5300.0
2014-11-14 10:05:00,113.98,113.99,113.93,113.99,3300.0,95.6541,95.6625,95.6121,95.6625,3300.0
2014-11-14 10:10:00,114.02,114.02,114.0,114.01,2300.0,95.6876,95.6876,95.6708,95.6792,2300.0
2014-11-14 10:15:00,113.92,113.95,113.88,113.95,4700.0,95.6037,95.6289,95.5701,95.6289,4700.0
2014-11-14 10:20:00,113.95,113.96,113.89,113.95,12600.0,95.6289,95.6373,95.5785,95.6289,12600.0
2014-11-14 10:25:00,113.96,113.96,113.77,113.81,13400.0,95.6373,95.6373,95.4778,95.5114,13400.0
2014-11-14 10:30:00,113.81,113.83,113.74,113.74,9800.0,95.5114,95.5282,95.4527,95.4527,9800.0
2014-11-14 10:35:00,113.7,113.71,113.64,113.71,5000.0,95.4191,95.4275,95.3687,95.4275,5000.0
2014-11-14 10:40:00,113.74,113.78,113.74,113.78,1600.0,95.4527,95.4862,95.4527,95.4862,1600.0
2014-11-14 10:45:00,113.79,113.91,113.79,113.91,2900.0,95.4946,95.5953,95.4946,95.5953,2900.0
2014-11-14 10:50:00,113.91,113.94,113.9,113.92,2400.0,95.5953,95.6205,95.5869,95.6037,2400.0
2014-11-14 10:55:00,113.91,113.95,113.91,113.93,5300.0,95.5953,95.6289,95.5953,95.6121,5300.0
2014-11-14 11:00:00,113.93,113.93,113.91,113.92,1100.0,95.6121,95.6121,95.5953,95.6037,1100.0
2014-11-14 11:05:00,113.93,113.96,113.92,113.92,1900.0,95.6121,95.6373,95.6037,95.6037,1900.0
2014-11-14 11:10:00,113.88,113.91,113.85,113.85,6000.0,95.5701,95.5953,95.545,95.545,6000.0
2014-11-14 11:15:00,113.87,113.88,113.86,113.87,2900.0,95.5617,95.5701,95.5534,95.5617,2900.0
2014-11-14 11:20:00,113.91,113.92,113.88,113.91,2600.0,95.5953,95.6037,95.5701,95.5953,2600.0
2014-11-14 11:25:00,113.91,113.92,113.88,113.88,2200.0,95.5953,95.6037,95.5701,95.5701,2200.0
2014-11-14 11:30:00,113.86,113.92,113.81,113.92,6000.0,95.5534,95.6037,95.5114,95.6037,6000.0
2014-11-14 11:35:00,113.9,113.9,113.85,113.85,2600.0,95.5869,95.5869,95.545,95.545,2600.0
2014-11-14 11:40:00,113.83,113.83,113.78,113.81,3400.0,95.5282,95.5282,95.4862,95.5114,3400.0
2014-11-14 11:45:00,113.81,113.83,113.8,113.82,2800.0,95.5114,95.5282,95.503,95.5198,2800.0
2014-11-14 11:50:00,113.82,113.83,113.8,113.83,1200.0,95.5198,95.5282,95.503,95.5282,1200.0
2014-11-14 11:55:00,113.84,113.84,113.81,113.82,3000.0,95.5366,95.5366,95.5114,95.5198,3000.0
2014-11-14 12:00:00,113.87,113.89,113.83,113.89,3000.0,95.5617,95.5785,95.5282,95.5785,3000.0
2014-11-14 12:05:00,113.88,113.9,113.85,113.85,1900.0,95.5701,95.5869,95.545,95.545,1900.0
2014-11-14 12:10:00,113.84,113.85,113.83,113.85,1600.0,95.5366,95.545,95.5282,95.545,1600.0
2014-11-14 12:15:00,113.85,113.86,113.77,113.79,10200.0,95.545,95.5534,95.4778,95.4946,10200.0
2014-11-14 12:20:00,113.79,113.84,113.79,113.82,7500.0,95.4946,95.5366,95.4946,95.5198,7500.0
2014-11-14 12:25:00,113.83,113.83,113.83,113.83,300.0,95.5282,95.5282,95.5282,95.5282,300.0
2014-11-14 12:30:00,113.83,113.83,113.83,113.83,1200.0,95.5282,95.5282,95.5282,95.5282,1200.0
2014-11-14 12:35:00,113.85,113.88,113.84,113.86,2200.0,95.545,95.5701,95.5366,95.5534,2200.0
2014-11-14 12:40:00,113.87,113.88,113.84,113.86,1200.0,95.5617,95.5701,95.5366,95.5534,1200.0
2014-11-14 12:45:00,113.85,113.85,113.84,113.84,600.0,95.545,95.545,95.5366,95.5366,600.0
2014-11-14 12:50:00,113.83,113.85,113.82,113.84,5300.0,95.5282,95.545,95.5198,95.5366,5300.0
2014-11-14 12:55:00,113.83,113.84,113.8,113.8,3300.0,95.5282,95.5366,95.503,95.503,3300.0
2014-11-14 13:00:00,113.75,113.8,113.75,113.78,4300.0,95.461,95.503,95.461,95.4862,4300.0
2014-11-14 13:05:00,113.78,113.83,113.78,113.81,2200.0,95.4862,95.5282,95.4862,95.5114,2200.0
2014-11-14 13:10:00,113.82,113.82,113.79,113.79,1600.0,95.5198,95.5198,95.4946,95.4946,1600.0
2014-11-14 13:15:00,113.79,113.82,113.79,113.79,900.0,95.4946,95.5198,95.4946,95.4946,900.0
2014-11-14 13:20:00,113.76,113.76,113.76,113.76,900.0,95.4694,95.4694,95.4694,95.4694,900.0
2014-11-14 13:25:00,113.75,113.78,113.74,113.77,4000.0,95.461,95.4862,95.4527,95.4778,4000.0
2014-11-14 13:30:00,113.78,113.79,113.73,113.75,2800.0,95.4862,95.4946,95.4443,95.461,2800.0
2014-11-14 13:35:00,113.76,113.78,113.75,113.78,1700.0,95.4694,95.4862,95.461,95.4862,1700.0
2014-11-14 13:40:00,113.77,113.77,113.76,113.76,1700.0,95.4778,95.4778,95.4694,95.4694,1700.0
2014-11-14 13:45:00,113.77,113.78,113.77,113.78,1300.0,95.4778,95.4862,95.4778,95.4862,1300.0
2014-11-14 13:50:00,113.78,113.81,113.78,113.8,1800.0,95.4862,95.5114,95.4862,95.503,1800.0
2014-11-14 13:55:00,113.76,113.76,113.7,113.7,300.0,95.4694,95.4694,95.4191,95.4191,300.0
2014-11-14 14:00:00,113.66,113.7,113.66,113.67,2900.0,95.3855,95.4191,95.3855,95.3939,2900.0
2014-11-14 14:05:00,113.66,113.7,113.62,113.7,8300.0,95.3855,95.4191,95.3519,95.4191,8300.0
2014-11-14 14:10:00,113.7,113.74,113.7,113.74,4300.0,95.4191,95.4527,95.4191,95.4527,4300.0
2014-11-14 14:15:00,113.73,113.73,113.73,113.73,100.0,95.4443,95.4443,95.4443,95.4443,100.0
2014-11-14 14:20:00,113.73,113.75,113.69,113.69,2100.0,95.4443,95.461,95.4107,95.4107,2100.0
2014-11-14 14:25:00,113.74,113.75,113.73,113.75,3100.0,95.4527,95.461,95.4443,95.461,3100.0
2014-11-14 14:30:00,113.77,113.8,113.75,113.75,3100.0,95.4778,95.503,95.461,95.461,3100.0
2014-11-14 14:35:00,113.76,113.76,113.76,113.76,400.0,95.4694,95.4694,95.4694,95.4694,400.0
2014-11-14 14:40:00,113.77,113.79,113.76,113.76,900.0,95.4778,95.4946,95.4694,95.4694,900.0
2014-11-14 14:45:00,113.73,113.73,113.72,113.73,900.0,95.4443,95.4443,95.4359,95.4443,900.0
2014-11-14 14:50:00,113.76,113.76,113.71,113.71,900.0,95.4694,95.4694,95.4275,95.4275,900.0
2014-11-14 14:55:00,113.73,113.74,113.71,113.74,1800.0,95.4443,95.4527,95.4275,95.4527,1800.0
2014-11-14 15:00:00,113.74,113.77,113.74,113.76,34400.0,95.4527,95.4778,95.4527,95.4694,34400.0
2014-11-14 15:05:00,113.75,113.81,113.75,113.78,2200.0,95.461,95.5114,95.461,95.4862,2200.0
2014-11-14 15:10:00,113.79,113.8,113.78,113.79,1300.0,95.4946,95.503,95.4862,95.4946,1300.0
2014-11-14 15:15:00,113.79,113.79,113.75,113.77,4700.0,95.4946,95.4946,95.461,95.4778,4700.0
2014-11-14 15:20:00,113.77,113.79,113.76,113.78,9800.0,95.4778,95.4946,95.4694,95.4862,9800.0
2014-11-14 15:25:00,113.78,113.81,113.78,113.81,5700.0,95.4862,95.5114,95.4862,95.5114,5700.0
2014-11-14 15:30:00,113.82,113.85,113.82,113.85,2800.0,95.5198,95.545,95.5198,95.545,2800.0
2014-11-14 15:35:00,113.87,113.88,113.86,113.87,46900.0,95.5617,95.5701,95.5534,95.5617,46900.0
2014-11-14 15:40:00,113.86,113.86,113.82,113.86,8000.0,95.5534,95.5534,95.5198,95.5534,8000.0
2014-11-14 15:45:00,113.87,113.87,113.81,113.81,8700.0,95.5617,95.5617,95.5114,95.5114,8700.0
2014-11-14 15:50:00,113.81,113.83,113.79,113.8,13900.0,95.5114,95.5282,95.4946,95.503,13900.0
2014-11-14 15:55:00,113.8,113.89,113.79,113.89,25500.0,95.503,95.5785,95.4946,95.5785,25500.0
2014-11-17 09:30:00,113.7,113.77,113.62,113.67,14800.0,95.4191,95.4778,95.3519,95.3939,14800.0
2014-11-17 09:35:00,113.68,113.79,113.67,113.78,18400.0,95.4023,95.4946,95.3939,95.4862,18400.0
2014-11-17 09:40:00,113.75,113.81,113.72,113.8,5300.0,95.461,95.5114,95.4359,95.503,5300.0
2014-11-17 09:45:00,113.8,113.84,113.8,113.8,10900.0,95.503,95.5366,95.503,95.503,10900.0
2014-11-17 09:50:00,113.84,113.86,113.76,113.76,2100.0,95.5366,95.5534,95.4694,95.4694,2100.0
2014-11-17 09:55:00,113.75,113.8,113.71,113.8,13000.0,95.461,95.503,95.4275,95.503,13000.0
2014-11-17 10:00:00,113.8,113.89,113.8,113.85,9400.0,95.503,95.5785,95.503,95.545,9400.0
2014-11-17 10:05:00,113.87,113.88,113.7,113.7,4300.0,95.5617,95.5701,95.4191,95.4191,4300.0
2014-11-17 10:10:00,113.69,113.83,113.69,113.83,7800.0,95.4107,95.5282,95.4107,95.5282,7800.0
2014-11-17 10:15:00,113.83,113.91,113.82,113.91,8400.0,95.5282,95.5953,95.5198,95.5953,8400.0
2014-11-17 10:20:00,113.89,113.92,113.83,113.9,7800.0,95.5785,95.6037,95.5282,95.5869,7800.0
2014-11-17 10:25:00,113.91,114.01,113.91,113.96,11000.0,95.5953,95.6792,95.5953,95.6373,11000.0
2014-11-17 10:30:00,113.94,113.94,113.84,113.85,5000.0,95.6205,95.6205,95.5366,95.545,5000.0
2014-11-17 10:35:00,113.82,113.87,113.82,113.82,6400.0,95.5198,95.5617,95.5198,95.5198,6400.0
2014-11-17 10:40:00,113.79,113.85,113.77,113.8,9800.0,95.4946,95.545,95.4778,95.503,9800.0
2014-11-17 10:45:00,113.8,113.8,113.73,113.79,6800.0,95.503,95.503,95.4443,95.4946,6800.0
2014-11-17 10:50:00,113.74,113.82,113.74,113.8,15200.0,95.4527,95.5198,95.4527,95.503,15200.0
2014-11-17 10:55:00,113.84,113.88,113.83,113.88,19300.0,95.5366,95.5701,95.5282,95.5701,19300.0
2014-11-17 11:00:00,113.89,113.89,113.77,113.79,11000.0,95.5785,95.5785,95.4778,95.4946,11000.0
2014-11-17 11:05:00,113.78,113.82,113.74,113.74,10000.0,95.4862,95.5198,95.4527,95.4527,10000.0
2014-11-17 11:10:00,113.72,113.75,113.65,113.72,6200.0,95.4359,95.461,95.3771,95.4359,6200.0
2014-11-17 11:15:00,113.7,113.81,113.7,113.81,7300.0,95.4191,95.5114,95.4191,95.5114,7300.0
2014-11-17 11:20:00,113.8,113.8,113.73,113.73,5800.0,95.503,95.503,95.4443,95.4443,5800.0
2014-11-17 11:25:00,113.74,113.74,113.63,113.63,4100.0,95.4527,95.4527,95.3603,95.3603,4100.0
2014-11-17 11:30:00,113.6,113.64,113.55,113.59,12300.0,95.3352,95.3687,95.2932,95.3268,12300.0
2014-11-17 11:35:00,113.59,113.67,113.59,113.6,4400.0,95.3268,95.3939,95.3268,95.3352,4400.0
2014-11-17 11:40:00,113.6,113.68,113.6,113.67,4400.0,95.3352,95.4023,95.3352,95.3939,4400.0
2014-11-17 11:45:00,113.69,113.7,113.67,113.68,3600.0,95.4107,95.4191,95.3939,95.4023,3600.0
2014-11-17 11:50:00,113.66,113.67,113.62,113.66,13700.0,95.3855,95.3939,95.3519,95.3855,13700.0
2014-11-17 11:55:00,113.73,113.73,113.67,113.71,3100.0,95.4443,95.4443,95.3939,95.4275,3100.0
2014-11-17 12:00:00,113.7,113.74,113.66,113.66,6100.0,95.4191,95.4527,95.3855,95.3855,6100.0
2014-11-17 12:05:00,113.66,113.67,113.64,113.64,2900.0,95.3855,95.3939,95.3687,95.3687,2900.0
2014-11-17 12:10:00,113.67,113.77,113.67,113.77,2900.0,95.3939,95.4778,95.3939,95.4778,2900.0
2014-11-17 12:15:00,113.75,113.79,113.74,113.77,2200.0,95.461,95.4946,95.4527,95.4778,2200.0
2014-11-17 12:20:00,113.76,113.79,113.76,113.77,2800.0,95.4694,95.4946,95.4694,95.4778,2800.0
2014-11-17 12:25:00,113.79,113.84,113.79,113.83,2700.0,95.4946,95.5366,95.4946,95.5282,2700.0
2014-11-17 12:30:00,113.81,113.83,113.81,113.82,3300.0,95.5114,95.5282,95.5114,95.5198,3300.0
2014-11-17 12:35:00,113.82,113.84,113.82,113.84,4000.0,95.5198,95.5366,95.5198,95.5366,4000.0
2014-11-17 12:40:00,113.87,113.94,113.87,113.92,2500.0,95.5617,95.6205,95.5617,95.6037,2500.0
2014-11-17 12:45:00,113.94,113.94,113.93,113.93,2700.0,95.6205,95.6205,95.6121,95.6121,2700.0
2014-11-17 12:50:00,113.92,113.92,113.9,113.91,3500.0,95.6037,95.6037,95.5869,95.5953,3500.0
2014-11-17 12:55:00,113.91,113.92,113.85,113.85,6900.0,95.5953,95.6037,95.545,95.545,6900.0
2014-11-17 13:00:00,113.85,113.87,113.83,113.86,2100.0,95.545,95.5617,95.5282,95.5534,2100.0
2014-11-17 13:05:00,113.86,113.9,113.86,113.9,1300.0,95.5534,95.5869,95.5534,95.5869,1300.0
2014-11-17 13:10:00,113.89,113.94,113.89,113.93,1500.0,95.5785,95.6205,95.5785,95.6121,1500.0
2014-11-17 13:15:00,113.93,114.0,113.92,113.99,1700.0,95.6121,95.6708,95.6037,95.6625,1700.0
2014-11-17 13:20:00,113.99,114.06,113.97,114.06,5900.0,95.6625,95.7212,95.6457,95.7212,5900.0
2014-11-17 13:25:00,114.04,114.05,113.98,113.99,8600.0,95.7044,95.7128,95.6541,95.6625,8600.0
2014-11-17 13:30:00,114.0,114.03,113.98,113.98,8200.0,95.6708,95.696,95.6541,95.6541,8200.0
2014-11-17 13:35:00,113.99,114.0,113.93,113.93,3900.0,95.6625,95.6708,95.6121,95.6121,3900.0
2014-11-17 13:40:00,113.94,113.99,113.94,113.97,1400.0,95.6205,95.6625,95.6205,95.6457,1400.0
2014-11-17 13:45:00,113.94,113.94,113.89,113.89,2600.0,95.6205,95.6205,95.5785,95.5785,2600.0
2014-11-17 13:50:00,113.87,113.94,113.86,113.94,2000.0,95.5617,95.6205,95.5534,95.6205,2000.0
2014-11-17 13:55:00,113.94,113.99,113.94,113.97,2100.0,95.6205,95.6625,95.6205,95.6457,2100.0
2014-11-17 14:00:00,113.94,113.99,113.94,113.99,1900.0,95.6205,95.6625,95.6205,95.6625,1900.0
2014-11-17 14:05:00,113.99,113.99,113.94,113.95,5200.0,95.6625,95.6625,95.6205,95.6289,5200.0
2014-11-17 14:10:00,113.98,113.99,113.98,113.99,1900.0,95.6541,95.6625,95.6541,95.6625,1900.0
2014-11-17 14:15:00,114.0,114.0,113.98,113.98,4600.0,95.6708,95.6708,95.6541,95.6541,4600.0
2014-11-17 14:20:00,113.98,113.99,113.94,113.94,10600.0,95.6541,95.6625,95.6205,95.6205,10600.0
2014-11-17 14:25:00,113.93,113.96,113.93,113.95,6000.0,95.6121,95.6373,95.6121,95.6289,6000.0
2014-11-17 14:30:00,113.95,113.99,113.93,113.99,4300.0,95.6289,95.6625,95.6121,95.6625,4300.0
2014-11-17 14:35:00,113.99,114.02,113.99,114.01,2300.0,95.6625,95.6876,95.6625,95.6792,2300.0
2014-11-17 14:40:00,114.01,114.02,114.0,114.01,1100.0,95.6792,95.6876,95.6708,95.6792,1100.0
2014-11-17 14:45:00,114.01,114.02,113.97,113.99,1900.0,95.6792,95.6876,95.6457,95.6625,1900.0
2014-11-17 14:50:00,113.97,114.01,113.96,114.0,19100.0,95.6457,95.6792,95.6373,95.6708,19100.0
2014-11-17 14:55:00,114.0,114.03,113.98,113.98,3100.0,95.6708,95.696,95.6541,95.6541,3100.0
2014-11-17 15:00:00,113.98,113.99,113.97,113.97,1400.0,95.6541,95.6625,95.6457,95.6457,1400.0
2014-11-17 15:05:00,113.97,114.01,113.93,114.01,3400.0,95.6457,95.6792,95.6121,95.6792,3400.0
2014-11-17 15:10:00,114.0,114.0,113.95,113.96,2800.0,95.6708,95.6708,95.6289,95.6373,2800.0
2014-11-17 15:15:00,113.95,113.95,113.89,113.92,2300.0,95.6289,95.6289,95.5785,95.6037,2300.0
2014-11-17 15:20:00,113.91,113.94,113.89,113.92,3500.0,95.5953,95.6205,95.5785,95.6037,3500.0
2014-11-17 15:25:00,113.93,113.94,113.92,113.92,2300.0,95.6121,95.6205,95.6037,95.6037,2300.0
2014-11-17 15:30:00,113.93,113.94,113.91,113.93,28100.0,95.6121,95.6205,95.5953,95.6121,28100.0
2014-11-17 15:35:00,113.93,113.97,113.9,113.95,3600.0,95.6121,95.6457,95.5869,95.6289,3600.0
2014-11-17 15:40:00,113.97,113.97,113.91,113.91,4600.0,95.6457,95.6457,95.5953,95.5953,4600.0
2014-11-17 15:45:00,113.91,113.94,113.91,113.91,4000.0,95.5953,95.6205,95.5953,95.5953,4000.0
2014-11-17 15:50:00,113.91,113.94,113.87,113.87,4600.0,95.5953,95.6205,95.5617,95.5617,4600.0
2014-11-17 15:55:00,113.87,113.94,113.87,113.92,22100.0,95.5617,95.6205,95.5617,95.6037,22100.0
2014-11-18 09:30:00,113.99,114.09,113.91,114.09,15900.0,95.6625,95.7464,95.5953,95.7464,15900.0
2014-11-18 09:35:00,114.17,114.23,114.16,114.21,14800.0,95.8135,95.8639,95.8051,95.8471,14800.0
2014-11-18 09:40:00,114.26,114.33,114.22,114.31,15600.0,95.889,95.9478,95.8555,95.931,15600.0
2014-11-18 09:45:00,114.31,114.34,114.31,114.31,8200.0,95.931,95.9562,95.931,95.931,8200.0
2014-11-18 09:50:00,114.36,114.37,114.33,114.35,4400.0,95.973,95.9814,95.9478,95.9646,4400.0
2014-11-18 09:55:00,114.34,114.42,114.34,114.42,4300.0,95.9562,96.0233,95.9562,96.0233,4300.0
2014-11-18 10:00:00,114.44,114.45,114.41,114.42,14200.0,96.0401,96.0485,96.0149,96.0233,14200.0
2014-11-18 10:05:00,114.43,114.44,114.42,114.44,1700.0,96.0317,96.0401,96.0233,96.0401,1700.0
2014-11-18 10:10:00,114.48,114.5,114.45,114.45,3500.0,96.0737,96.0905,96.0485,96.0485,3500.0
2014-11-18 10:15:00,114.41,114.43,114.39,114.4,1400.0,96.0149,96.0317,95.9981,96.0065,1400.0
2014-11-18 10:20:00,114.43,114.43,114.35,114.37,4300.0,96.0317,96.0317,95.9646,95.9814,4300.0
2014-11-18 10:25:00,114.38,114.38,114.33,114.33,1100.0,95.9898,95.9898,95.9478,95.9478,1100.0
2014-11-18 10:30:00,114.32,114.36,114.3,114.3,2700.0,95.9394,95.973,95.9226,95.9226,2700.0
2014-11-18 10:35:00,114.29,114.32,114.27,114.31,8100.0,95.9142,95.9394,95.8974,95.931,8100.0
2014-11-18 10:40:00,114.32,114.35,114.31,114.35,1200.0,95.9394,95.9646,95.931,95.9646,1200.0
2014-11-18 10:45:00,114.35,114.37,114.32,114.32,3000.0,95.9646,95.9814,95.9394,95.9394,3000.0
2014-11-18 10:50:00,114.38,114.39,114.35,114.37,5300.0,95.9898,95.9981,95.9646,95.9814,5300.0
2014-11-18 10:55:00,114.4,114.44,114.4,114.44,400.0,96.0065,96.0401,96.0065,96.0401,400.0
2014-11-18 11:00:00,114.44,114.45,114.4,114.4,1400.0,96.0401,96.0485,96.0065,96.0065,1400.0
2014-11-18 11:05:00,114.45,114.48,114.44,114.48,2200.0,96.0485,96.0737,96.0401,96.0737,2200.0
2014-11-18 11:10:00,114.46,114.47,114.44,114.47,19000.0,96.0569,96.0653,96.0401,96.0653,19000.0
2014-11-18 11:15:00,114.45,114.47,114.45,114.45,1700.0,96.0485,96.0653,96.0485,96.0485,1700.0
2014-11-18 11:20:00,114.44,114.44,114.42,114.43,800.0,96.0401,96.0401,96.0233,96.0317,800.0
2014-11-18 11:25:00,114.43,114.44,114.4,114.4,1800.0,96.0317,96.0401,96.0065,96.0065,1800.0
2014-11-18 11:30:00,114.41,114.44,114.4,114.43,2300.0,96.0149,96.0401,96.0065,96.0317,2300.0
2014-11-18 11:35:00,114.43,114.49,114.43,114.49,7800.0,96.0317,96.0821,96.0317,96.0821,7800.0
2014-11-18 11:40:00,114.49,114.49,114.45,114.46,3000.0,96.0821,96.0821,96.0485,96.0569,3000.0
2014-11-18 11:45:00,114.46,114.47,114.45,114.46,3700.0,96.0569,96.0653,96.0485,96.0569,3700.0
2014-11-18 11:50:00,114.48,114.49,114.45,114.46,3300.0,96.0737,96.0821,96.0485,96.0569,3300.0
2014-11-18 11:55:00,114.46,114.48,114.46,114.48,2300.0,96.0569,96.0737,96.0569,96.0737,2300.0
2014-11-18 12:00:00,114.52,114.52,114.45,114.45,5700.0,96.1072,96.1072,96.0485,96.0485,5700.0
2014-11-18 12:05:00,114.44,114.5,114.44,114.5,5900.0,96.0401,96.0905,96.0401,96.0905,5900.0
2014-11-18 12:10:00,114.5,114.55,114.49,114.49,9100.0,96.0905,96.1324,96.0821,96.0821,9100.0
2014-11-18 12:15:00,114.5,114.53,114.5,114.53,1300.0,96.0905,96.1156,96.0905,96.1156,1300.0
2014-11-18 12:20:00,114.52,114.52,114.49,114.5,6200.0,96.1072,96.1072,96.0821,96.0905,6200.0
2014-11-18 12:25:00,114.48,114.52,114.47,114.49,3800.0,96.0737,96.1072,96.0653,96.0821,3800.0
2014-11-18 12:30:00,114.5,114.52,114.49,114.51,3100.0,96.0905,96.1072,96.0821,96.0988,3100.0
2014-11-18 12:35:00,114.51,114.52,114.48,114.48,53500.0,96.0988,96.1072,96.0737,96.0737,53500.0
2014-11-18 12:40:00,114.48,114.56,114.48,114.53,7200.0,96.0737,96.1408,96.0737,96.1156,7200.0
2014-11-18 12:45:00,114.53,114.56,114.51,114.54,7200.0,96.1156,96.1408,96.0988,96.124,7200.0
2014-11-18 12:50:00,114.54,114.55,114.52,114.53,2600.0,96.124,96.1324,96.1072,96.1156,2600.0
2014-11-18 12:55:00,114.53,114.6,114.53,114.59,6000.0,96.1156,96.1744,96.1156,96.166,6000.0
2014-11-18 13:00:00,114.59,114.59,114.57,114.58,2400.0,96.166,96.166,96.1492,96.1576,2400.0
2014-11-18 13:05:00,114.59,114.6,114.59,114.6,5000.0,96.166,96.1744,96.166,96.1744,5000.0
2014-11-18 13:10:00,114.61,114.64,114.57,114.59,12200.0,96.1828,96.2079,96.1492,96.166,12200.0
2014-11-18 13:15:00,114.59,114.61,114.59,114.61,2200.0,96.166,96.1828,96.166,96.1828,2200.0
2014-11-18 13:20:00,114.61,114.67,114.61,114.64,3400.0,96.1828,96.2331,96.1828,96.2079,3400.0
2014-11-18 13:25:00,114.63,114.67,114.62,114.67,2400.0,96.1996,96.2331,96.1912,96.2331,2400.0
2014-11-18 13:30:00,114.66,114.67,114.63,114.67,10400.0,96.2247,96.2331,96.1996,96.2331,10400.0
2014-11-18 13:35:00,114.64,114.66,114.59,114.59,700.0,96.2079,96.2247,96.166,96.166,700.0
2014-11-18 13:40:00,114.59,114.61,114.57,114.6,4300.0,96.166,96.1828,96.1492,96.1744,4300.0
2014-11-18 13:45:00,114.58,114.62,114.58,114.6,1200.0,96.1576,96.1912,96.1576,96.1744,1200.0
2014-11-18 13:50:00,114.59,114.62,114.59,114.62,1100.0,96.166,96.1912,96.166,96.1912,1100.0
2014-11-18 13:55:00,114.62,114.65,114.62,114.65,500.0,96.1912,96.2163,96.1912,96.2163,500.0
2014-11-18 14:00:00,114.66,114.74,114.66,114.71,6200.0,96.2247,96.2919,96.2247,96.2667,6200.0
2014-11-18 14:05:00,114.72,114.74,114.72,114.73,2200.0,96.2751,96.2919,96.2751,96.2835,2200.0
2014-11-18 14:10:00,114.74,114.76,114.74,114.74,8500.0,96.2919,96.3087,96.2919,96.2919,8500.0
2014-11-18 14:15:00,114.73,114.75,114.73,114.74,300.0,96.2835,96.3003,96.2835,96.2919,300.0
2014-11-18 14:20:00,114.78,114.79,114.76,114.76,600.0,96.3254,96.3338,96.3087,96.3087,600.0
2014-11-18 14:25:00,114.74,114.75,114.74,114.74,700.0,96.2919,96.3003,96.2919,96.2919,700.0
2014-11-18 14:30:00,114.73,114.74,114.73,114.73,100.0,96.2835,96.2919,96.2835,96.2835,100.0
2014-11-18 14:35:00,114.76,114.8,114.76,114.78,3400.0,96.3087,96.3422,96.3087,96.3254,3400.0
2014-11-18 14:40:00,114.76,114.79,114.76,114.78,1000.0,96.3087,96.3338,96.3087,96.3254,1000.0
2014-11-18 14:45:00,114.78,114.78,114.75,114.75,1700.0,96.3254,96.3254,96.3003,96.3003,1700.0
2014-11-18 14:50:00,114.75,114.76,114.74,114.76,1100.0,96.3003,96.3087,96.2919,96.3087,1100.0
2014-11-18 14:55:00,114.76,114.76,114.71,114.74,1500.0,96.3087,96.3087,96.2667,96.2919,1500.0
2014-11-18 15:00:00,114.74,114.74,114.73,114.74,600.0,96.2919,96.2919,96.2835,96.2919,600.0
2014-11-18 15:05:00,114.79,114.82,114.79,114.8,6400.0,96.3338,96.359,96.3338,96.3422,6400.0
2014-11-18 15:10:00,114.81,114.81,114.78,114.8,14200.0,96.3506,96.3506,96.3254,96.3422,14200.0
2014-11-18 15:15:00,114.81,114.81,114.79,114.79,900.0,96.3506,96.3506,96.3338,96.3338,900.0
2014-11-18 15:20:00,114.78,114.78,114.73,114.73,10400.0,96.3254,96.3254,96.2835,96.2835,10400.0
2014-11-18 15:25:00,114.74,114.77,114.74,114.77,3100.0,96.2919,96.317,96.2919,96.317,3100.0
2014-11-18 15:30:00,114.75,114.77,114.69,114.72,8600.0,96.3003,96.317,96.2499,96.2751,8600.0
2014-11-18 15:35:00,114.72,114.73,114.68,114.71,9100.0,96.2751,96.2835,96.2415,96.2667,9100.0
2014-11-18 15:40:00,114.72,114.75,114.71,114.74,18700.0,96.2751,96.3003,96.2667,96.2919,18700.0
2014-11-18 15:45:00,114.72,114.72,114.64,114.65,8000.0,96.2751,96.2751,96.2079,96.2163,8000.0
2014-11-18 15:50:00,114.59,114.62,114.58,114.59,8400.0,96.166,96.1912,96.1576,96.166,8400.0
2014-11-18 15:55:00,114.59,114.6,114.57,114.58,10600.0,96.166,96.1744,96.1492,96.1576,10600.0
2014-11-19 09:30:00,114.47,114.53,114.21,114.22,132900.0,96.0653,96.1156,95.8471,95.8555,132900.0
2014-11-19 09:35:00,114.21,114.26,114.09,114.26,14100.0,95.8471,95.889,95.7464,95.889,14100.0
2014-11-19 09:40:00,114.3,114.3,114.25,114.3,5300.0,95.9226,95.9226,95.8807,95.9226,5300.0
2014-11-19 09:45:00,114.31,114.34,114.26,114.26,7600.0,95.931,95.9562,95.889,95.889,7600.0
2014-11-19 09:50:00,114.25,114.28,114.23,114.26,5400.0,95.8807,95.9058,95.8639,95.889,5400.0
2014-11-19 09:55:00,114.26,114.26,114.23,114.23,300.0,95.889,95.889,95.8639,95.8639,300.0
2014-11-19 10:00:00,114.21,114.21,114.14,114.14,6000.0,95.8471,95.8471,95.7883,95.7883,6000.0
2014-11-19 10:05:00,114.13,114.16,114.07,114.15,2600.0,95.7799,95.8051,95.7296,95.7967,2600.0
2014-11-19 10:10:00,114.08,114.1,114.07,114.08,2200.0,95.738,95.7548,95.7296,95.738,2200.0
2014-11-19 10:15:00,114.08,114.18,114.05,114.15,3000.0,95.738,95.8219,95.7128,95.7967,3000.0
2014-11-19 10:20:00,114.18,114.19,114.14,114.16,4800.0,95.8219,95.8303,95.7883,95.8051,4800.0
2014-11-19 10:25:00,114.12,114.13,114.06,114.06,2300.0,95.7716,95.7799,95.7212,95.7212,2300.0
2014-11-19 10:30:00,114.09,114.14,114.07,114.07,2000.0,95.7464,95.7883,95.7296,95.7296,2000.0
2014-11-19 10:35:00,114.08,114.08,113.97,113.97,3600.0,95.738,95.738,95.6457,95.6457,3600.0
2014-11-19 10:40:00,113.98,114.03,113.96,113.98,3700.0,95.6541,95.696,95.6373,95.6541,3700.0
2014-11-19 10:45:00,113.96,114.0,113.96,114.0,4000.0,95.6373,95.6708,95.6373,95.6708,4000.0
2014-11-19 10:50:00,113.97,114.06,113.96,114.04,1300.0,95.6457,95.7212,95.6373,95.7044,1300.0
2014-11-19 10:55:00,114.05,114.07,113.98,113.98,9500.0,95.7128,95.7296,95.6541,95.6541,9500.0
2014-11-19 11:00:00,113.97,113.98,113.91,113.93,2200.0,95.6457,95.6541,95.5953,95.6121,2200.0
2014-11-19 11:05:00,113.92,114.03,113.9,114.03,5700.0,95.6037,95.696,95.5869,95.696,5700.0
2014-11-19 11:10:00,114.07,114.07,114.02,114.04,2500.0,95.7296,95.7296,95.6876,95.7044,2500.0
2014-11-19 11:15:00,114.04,114.1,114.04,114.07,3400.0,95.7044,95.7548,95.7044,95.7296,3400.0
2014-11-19 11:20:00,114.07,114.08,114.04,114.08,3700.0,95.7296,95.738,95.7044,95.738,3700.0
2014-11-19 11:25:00,114.11,114.11,114.06,114.06,5100.0,95.7632,95.7632,95.7212,95.7212,5100.0
2014-11-19 11:30:00,114.06,114.16,114.06,114.15,4000.0,95.7212,95.8051,95.7212,95.7967,4000.0
2014-11-19 11:35:00,114.14,114.15,114.11,114.12,4900.0,95.7883,95.7967,95.7632,95.7716,4900.0
2014-11-19 11:40:00,114.13,114.18,114.13,114.18,5100.0,95.7799,95.8219,95.7799,95.8219,5100.0
2014-11-19 11:45:00,114.2,114.24,114.2,114.21,2000.0,95.8387,95.8723,95.8387,95.8471,2000.0
2014-11-19 11:50:00,114.22,114.22,114.17,114.17,3400.0,95.8555,95.8555,95.8135,95.8135,3400.0
2014-11-19 11:55:00,114.18,114.21,114.17,114.19,3700.0,95.8219,95.8471,95.8135,95.8303,3700.0
2014-11-19 12:00:00,114.2,114.22,114.2,114.22,1000.0,95.8387,95.8555,95.8387,95.8555,1000.0
2014-11-19 12:05:00,114.23,114.26,114.23,114.25,2300.0,95.8639,95.889,95.8639,95.8807,2300.0
2014-11-19 12:10:00,114.26,114.26,114.23,114.24,1700.0,95.889,95.889,95.8639,95.8723,1700.0
2014-11-19 12:15:00,114.24,114.29,114.24,114.29,2700.0,95.8723,95.9142,95.8723,95.9142,2700.0
2014-11-19 12:20:00,114.29,114.3,114.27,114.27,2800.0,95.9142,95.9226,95.8974,95.8974,2800.0
2014-11-19 12:25:00,114.29,114.29,114.27,114.28,600.0,95.9142,95.9142,95.8974,95.9058,600.0
2014-11-19 12:30:00,114.27,114.27,114.25,114.25,800.0,95.8974,95.8974,95.8807,95.8807,800.0
2014-11-19 12:35:00,114.28,114.28,114.21,114.21,800.0,95.9058,95.9058,95.8471,95.8471,800.0
2014-11-19 12:40:00,114.22,114.25,114.21,114.24,600.0,95.8555,95.8807,95.8471,95.8723,600.0
2014-11-19 12:45:00,114.25,114.25,114.24,114.24,600.0,95.8807,95.8807,95.8723,95.8723,600.0
2014-11-19 12:50:00,114.26,114.29,114.25,114.27,6600.0,95.889,95.9142,95.8807,95.8974,6600.0
2014-11-19 12:55:00,114.26,114.29,114.26,114.28,2500.0,95.889,95.9142,95.889,95.9058,2500.0
2014-11-19 13:00:00,114.36,114.36,114.32,114.32,400.0,95.973,95.973,95.9394,95.9394,400.0
2014-11-19 13:05:00,114.32,114.33,114.29,114.3,800.0,95.9394,95.9478,95.9142,95.9226,800.0
2014-11-19 13:10:00,114.3,114.3,114.3,114.3,500.0,95.9226,95.9226,95.9226,95.9226,500.0
2014-11-19 13:15:00,114.31,114.32,114.31,114.32,5100.0,95.931,95.9394,95.931,95.9394,5100.0
2014-11-19 13:20:00,114.33,114.37,114.33,114.37,5900.0,95.9478,95.9814,95.9478,95.9814,5900.0
2014-11-19 13:25:00,114.36,114.4,114.34,114.34,4200.0,95.973,96.0065,95.9562,95.9562,4200.0
2014-11-19 13:30:00,114.34,114.36,114.32,114.32,1600.0,95.9562,95.973,95.9394,95.9394,1600.0
2014-11-19 13:35:00,114.31,114.34,114.31,114.34,1700.0,95.931,95.9562,95.931,95.9562,1700.0
2014-11-19 13:40:00,114.33,114.35,114.33,114.34,500.0,95.9478,95.9646,95.9478,95.9562,500.0
2014-11-19 13:45:00,114.34,114.35,114.33,114.33,600.0,95.9562,95.9646,95.9478,95.9478,600.0
2014-11-19 13:50:00,114.31,114.4,114.31,114.38,2800.0,95.931,96.0065,95.931,95.9898,2800.0
2014-11-19 13:55:00,114.4,114.4,114.33,114.34,600.0,96.0065,96.0065,95.9478,95.9562,600.0
2014-11-19 14:00:00,114.34,114.58,114.3,114.58,4700.0,95.9562,96.1576,95.9226,96.1576,4700.0
2014-11-19 14:05:00,114.53,114.53,114.48,114.48,4300.0,96.1156,96.1156,96.0737,96.0737,4300.0
2014-11-19 14:10:00,114.46,114.52,114.44,114.44,2400.0,96.0569,96.1072,96.0401,96.0401,2400.0
2014-11-19 14:15:00,114.44,114.51,114.44,114.49,1400.0,96.0401,96.0988,96.0401,96.0821,1400.0
2014-11-19 14:20:00,114.46,114.46,114.2,114.2,7100.0,96.0569,96.0569,95.8387,95.8387,7100.0
2014-11-19 14:25:00,114.28,114.32,114.24,114.24,4500.0,95.9058,95.9394,95.8723,95.8723,4500.0
2014-11-19 14:30:00,114.26,114.35,114.26,114.32,4600.0,95.889,95.9646,95.889,95.9394,4600.0
2014-11-19 14:35:00,114.3,114.31,114.17,114.27,19400.0,95.9226,95.931,95.8135,95.8974,19400.0
2014-11-19 14:40:00,114.25,114.25,114.18,114.21,2200.0,95.8807,95.8807,95.8219,95.8471,2200.0
2014-11-19 14:45:00,114.21,114.22,114.13,114.18,18900.0,95.8471,95.8555,95.7799,95.8219,18900.0
2014-11-19 14:50:00,114.16,114.26,114.16,114.23,10700.0,95.8051,95.889,95.8051,95.8639,10700.0
2014-11-19 14:55:00,114.22,114.29,114.22,114.26,6700.0,95.8555,95.9142,95.8555,95.889,6700.0
2014-11-19 15:00:00,114.26,114.27,114.21,114.21,7400.0,95.889,95.8974,95.8471,95.8471,7400.0
2014-11-19 15:05:00,114.21,114.24,114.2,114.2,16900.0,95.8471,95.8723,95.8387,95.8387,16900.0
2014-11-19 15:10:00,114.21,114.28,114.21,114.21,3300.0,95.8471,95.9058,95.8471,95.8471,3300.0
2014-11-19 15:15:00,114.21,114.35,114.2,114.35,700.0,95.8471,95.9646,95.8387,95.9646,700.0
2014-11-19 15:20:00,114.35,114.44,114.35,114.42,2100.0,95.9646,96.0401,95.9646,96.0233,2100.0
2014-11-19 15:25:00,114.37,114.38,114.32,114.32,2600.0,95.9814,95.9898,95.9394,95.9394,2600.0
2014-11-19 15:30:00,114.34,114.38,114.31,114.37,2100.0,95.9562,95.9898,95.931,95.9814,2100.0
2014-11-19 15:35:00,114.38,114.38,114.32,114.35,4100.0,95.9898,95.9898,95.9394,95.9646,4100.0
2014-11-19 15:40:00,114.31,114.32,114.23,114.29,3900.0,95.931,95.9394,95.8639,95.9142,3900.0
2014-11-19 15:45:00,114.31,114.37,114.31,114.34,3500.0,95.931,95.9814,95.931,95.9562,3500.0
2014-11-19 15:50:00,114.34,114.41,114.34,114.39,3000.0,95.9562,96.0149,95.9562,95.9981,3000.0
2014-11-19 15:55:00,114.39,114.42,114.32,114.36,20800.0,95.9981,96.0233,95.9394,95.973,20800.0
2014-11-20 09:30:00,113.88,113.98,113.88,113.94,3600.0,95.5701,95.6541,95.5701,95.6205,3600.0
2014-11-20 09:35:00,113.97,114.03,113.96,114.03,800.0,95.6457,95.696,95.6373,95.696,800.0
2014-11-20 09:40:00,114.07,114.08,114.06,114.08,1400.0,95.7296,95.738,95.7212,95.738,1400.0
2014-11-20 09:45:00,114.09,114.16,114.08,114.13,2600.0,95.7464,95.8051,95.738,95.7799,2600.0
2014-11-20 09:50:00,114.14,114.21,114.14,114.21,1200.0,95.7883,95.8471,95.7883,95.8471,1200.0
2014-11-20 09:55:00,114.19,114.19,114.19,114.19,17800.0,95.8303,95.8303,95.8303,95.8303,17800.0
2014-11-20 10:00:00,114.27,114.37,114.27,114.33,6300.0,95.8974,95.9814,95.8974,95.9478,6300.0
2014-11-20 10:05:00,114.36,114.43,114.35,114.35,2500.0,95.973,96.0317,95.9646,95.9646,2500.0
2014-11-20 10:10:00,114.34,114.34,114.28,114.29,1500.0,95.9562,95.9562,95.9058,95.9142,1500.0
2014-11-20 10:15:00,114.32,114.35,114.28,114.28,3200.0,95.9394,95.9646,95.9058,95.9058,3200.0
2014-11-20 10:20:00,114.29,114.35,114.28,114.35,1600.0,95.9142,95.9646,95.9058,95.9646,1600.0
2014-11-20 10:25:00,114.37,114.41,114.37,114.38,2100.0,95.9814,96.0149,95.9814,95.9898,2100.0
2014-11-20 10:30:00,114.38,114.43,114.38,114.4,4400.0,95.9898,96.0317,95.9898,96.0065,4400.0
2014-11-20 10:35:00,114.42,114.52,114.42,114.51,5800.0,96.0233,96.1072,96.0233,96.0988,5800.0
2014-11-20 10:40:00,114.51,114.58,114.5,114.56,4600.0,96.0988,96.1576,96.0905,96.1408,4600.0
2014-11-20 10:45:00,114.56,114.59,114.53,114.53,5000.0,96.1408,96.166,96.1156,96.1156,5000.0
2014-11-20 10:50:00,114.54,114.55,114.52,114.54,5900.0,96.124,96.1324,96.1072,96.124,5900.0
2014-11-20 10:55:00,114.54,114.56,114.52,114.54,2100.0,96.124,96.1408,96.1072,96.124,2100.0
2014-11-20 11:00:00,114.54,114.59,114.54,114.56,2100.0,96.124,96.166,96.124,96.1408,2100.0
2014-11-20 11:05:00,114.56,114.59,114.55,114.58,1700.0,96.1408,96.166,96.1324,96.1576,1700.0
2014-11-20 11:10:00,114.59,114.66,114.59,114.63,2900.0,96.166,96.2247,96.166,96.1996,2900.0
2014-11-20 11:15:00,114.62,114.67,114.62,114.65,1600.0,96.1912,96.2331,96.1912,96.2163,1600.0
2014-11-20 11:20:00,114.65,114.66,114.62,114.66,1800.0,96.2163,96.2247,96.1912,96.2247,1800.0
2014-11-20 11:25:00,114.69,114.69,114.67,114.69,2500.0,96.2499,96.2499,96.2331,96.2499,2500.0
2014-11-20 11:30:00,114.69,114.69,114.65,114.66,900.0,96.2499,96.2499,96.2163,96.2247,900.0
2014-11-20 11:35:00,114.67,114.68,114.66,114.66,1200.0,96.2331,96.2415,96.2247,96.2247,1200.0
2014-11-20 11:40:00,114.66,114.68,114.64,114.65,2200.0,96.2247,96.2415,96.2079,96.2163,2200.0
2014-11-20 11:45:00,114.64,114.68,114.64,114.68,3400.0,96.2079,96.2415,96.2079,96.2415,3400.0
2014-11-20 11:50:00,114.68,114.68,114.66,114.67,1700.0,96.2415,96.2415,96.2247,96.2331,1700.0
2014-11-20 11:55:00,114.66,114.66,114.61,114.61,1800.0,96.2247,96.2247,96.1828,96.1828,1800.0
2014-11-20 12:00:00,114.62,114.62,114.57,114.59,4500.0,96.1912,96.1912,96.1492,96.166,4500.0
2014-11-20 12:05:00,114.58,114.6,114.56,114.58,2900.0,96.1576,96.1744,96.1408,96.1576,2900.0
2014-11-20 12:10:00,114.6,114.61,114.6,114.61,1100.0,96.1744,96.1828,96.1744,96.1828,1100.0
2014-11-20 12:15:00,114.62,114.67,114.61,114.66,2500.0,96.1912,96.2331,96.1828,96.2247,2500.0
2014-11-20 12:20:00,114.66,114.66,114.62,114.64,2000.0,96.2247,96.2247,96.1912,96.2079,2000.0
2014-11-20 12:25:00,114.62,114.63,114.61,114.61,500.0,96.1912,96.1996,96.1828,96.1828,500.0
2014-11-20 12:30:00,114.62,114.66,114.62,114.65,1200.0,96.1912,96.2247,96.1912,96.2163,1200.0
2014-11-20 12:35:00,114.68,114.68,114.66,114.66,1000.0,96.2415,96.2415,96.2247,96.2247,1000.0
2014-11-20 12:40:00,114.65,114.65,114.57,114.57,1400.0,96.2163,96.2163,96.1492,96.1492,1400.0
2014-11-20 12:45:00,114.57,114.59,114.57,114.59,1700.0,96.1492,96.166,96.1492,96.166,1700.0
2014-11-20 12:50:00,114.6,114.6,114.58,114.58,3800.0,96.1744,96.1744,96.1576,96.1576,3800.0
2014-11-20 12:55:00,114.55,114.58,114.54,114.58,1200.0,96.1324,96.1576,96.124,96.1576,1200.0
2014-11-20 13:00:00,114.58,114.63,114.57,114.63,2600.0,96.1576,96.1996,96.1492,96.1996,2600.0
2014-11-20 13:05:00,114.62,114.62,114.6,114.6,1200.0,96.1912,96.1912,96.1744,96.1744,1200.0
2014-11-20 13:10:00,114.57,114.57,114.51,114.55,1300.0,96.1492,96.1492,96.0988,96.1324,1300.0
2014-11-20 13:15:00,114.56,114.56,114.5,114.53,2100.0,96.1408,96.1408,96.0905,96.1156,2100.0
2014-11-20 13:20:00,114.52,114.53,114.52,114.52,100.0,96.1072,96.1156,96.1072,96.1072,100.0
2014-11-20 13:25:00,114.54,114.54,114.54,114.54,300.0,96.124,96.124,96.124,96.124,300.0
2014-11-20 13:30:00,114.59,114.59,114.57,114.59,500.0,96.166,96.166,96.1492,96.166,500.0
2014-11-20 13:35:00,114.6,114.61,114.58,114.59,4600.0,96.1744,96.1828,96.1576,96.166,4600.0
2014-11-20 13:40:00,114.57,114.58,114.56,114.56,1400.0,96.1492,96.1576,96.1408,96.1408,1400.0
2014-11-20 13:45:00,114.58,114.58,114.57,114.58,400.0,96.1576,96.1576,96.1492,96.1576,400.0
2014-11-20 13:50:00,114.55,114.56,114.54,114.56,2000.0,96.1324,96.1408,96.124,96.1408,2000.0
2014-11-20 13:55:00,114.57,114.57,114.57,114.57,200.0,96.1492,96.1492,96.1492,96.1492,200.0
2014-11-20 14:00:00,114.62,114.62,114.59,114.59,1300.0,96.1912,96.1912,96.166,96.166,1300.0
2014-11-20 14:05:00,114.58,114.6,114.57,114.58,2400.0,96.1576,96.1744,96.1492,96.1576,2400.0
2014-11-20 14:10:00,114.63,114.63,114.63,114.63,100.0,96.1996,96.1996,96.1996,96.1996,100.0
2014-11-20 14:15:00,114.64,114.65,114.63,114.63,1600.0,96.2079,96.2163,96.1996,96.1996,1600.0
2014-11-20 14:20:00,114.66,114.67,114.64,114.64,2900.0,96.2247,96.2331,96.2079,96.2079,2900.0
2014-11-20 14:25:00,114.64,114.66,114.64,114.64,4600.0,96.2079,96.2247,96.2079,96.2079,4600.0
2014-11-20 14:30:00,114.64,114.64,114.58,114.59,3300.0,96.2079,96.2079,96.1576,96.166,3300.0
2014-11-20 14:35:00,114.59,114.61,114.56,114.58,4100.0,96.166,96.1828,96.1408,96.1576,4100.0
2014-11-20 14:40:00,114.57,114.6,114.56,114.58,6600.0,96.1492,96.1744,96.1408,96.1576,6600.0
2014-11-20 14:45:00,114.58,114.58,114.54,114.57,36900.0,96.1576,96.1576,96.124,96.1492,36900.0
2014-11-20 14:50:00,114.57,114.6,114.56,114.59,45900.0,96.1492,96.1744,96.1408,96.166,45900.0
2014-11-20 14:55:00,114.59,114.59,114.51,114.51,9800.0,96.166,96.166,96.0988,96.0988,9800.0
2014-11-20 15:00:00,114.48,114.49,114.46,114.49,13300.0,96.0737,96.0821,96.0569,96.0821,13300.0
2014-11-20 15:05:00,114.5,114.51,114.5,114.51,1400.0,96.0905,96.0988,96.0905,96.0988,1400.0
2014-11-20 15:10:00,114.5,114.5,114.48,114.49,14900.0,96.0905,96.0905,96.0737,96.0821,14900.0
2014-11-20 15:15:00,114.48,114.49,114.46,114.49,2400.0,96.0737,96.0821,96.0569,96.0821,2400.0
2014-11-20 15:20:00,114.49,114.49,114.44,114.48,1300.0,96.0821,96.0821,96.0401,96.0737,1300.0
2014-11-20 15:25:00,114.48,114.55,114.48,114.53,2600.0,96.0737,96.1324,96.0737,96.1156,2600.0
2014-11-20 15:30:00,114.54,114.58,114.52,114.57,16400.0,96.124,96.1576,96.1072,96.1492,16400.0
2014-11-20 15:35:00,114.56,114.63,114.56,114.63,1200.0,96.1408,96.1996,96.1408,96.1996,1200.0
2014-11-20 15:40:00,114.62,114.65,114.62,114.63,500.0,96.1912,96.2163,96.1912,96.1996,500.0
2014-11-20 15:45:00,114.63,114.63,114.57,114.6,4200.0,96.1996,96.1996,96.1492,96.1744,4200.0
2014-11-20 15:50:00,114.61,114.61,114.57,114.58,3700.0,96.1828,96.1828,96.1492,96.1576,3700.0
2014-11-20 15:55:00,114.58,114.64,114.58,114.62,18400.0,96.1576,96.2079,96.1576,96.1912,18400.0
2014-11-21 09:30:00,115.76,115.91,115.72,115.72,8500.0,97.1479,97.2738,97.1143,97.1143,8500.0
2014-11-21 09:35:00,115.68,115.73,115.65,115.72,3400.0,97.0807,97.1227,97.0556,97.1143,3400.0
2014-11-21 09:40:00,115.73,115.73,115.6,115.62,9500.0,97.1227,97.1227,97.0136,97.0304,9500.0
2014-11-21 09:45:00,115.61,115.65,115.59,115.63,7600.0,97.022,97.0556,97.0052,97.0388,7600.0
2014-11-21 09:50:00,115.68,115.69,115.64,115.66,2500.0,97.0807,97.0891,97.0472,97.0639,2500.0
2014-11-21 09:55:00,115.67,115.68,115.61,115.68,1000.0,97.0723,97.0807,97.022,97.0807,1000.0
2014-11-21 10:00:00,115.68,115.68,115.59,115.59,1500.0,97.0807,97.0807,97.0052,97.0052,1500.0
2014-11-21 10:05:00,115.6,115.61,115.55,115.56,3100.0,97.0136,97.022,96.9716,96.98,3100.0
2014-11-21 10:10:00,115.55,115.61,115.53,115.61,7800.0,96.9716,97.022,96.9549,97.022,7800.0
2014-11-21 10:15:00,115.63,115.63,115.54,115.55,3400.0,97.0388,97.0388,96.9632,96.9716,3400.0
2014-11-21 10:20:00,115.54,115.56,115.54,115.55,1200.0,96.9632,96.98,96.9632,96.9716,1200.0
2014-11-21 10:25:00,115.6,115.61,115.6,115.61,600.0,97.0136,97.022,97.0136,97.022,600.0
2014-11-21 10:30:00,115.58,115.58,115.53,115.53,4500.0,96.9968,96.9968,96.9549,96.9549,4500.0
2014-11-21 10:35:00,115.54,115.55,115.51,115.54,3200.0,96.9632,96.9716,96.9381,96.9632,3200.0
2014-11-21 10:40:00,115.55,115.55,115.52,115.52,500.0,96.9716,96.9716,96.9465,96.9465,500.0
2014-11-21 10:45:00,115.56,115.57,115.47,115.48,5800.0,96.98,96.9884,96.9045,96.9129,5800.0
2014-11-21 10:50:00,115.48,115.48,115.47,115.48,2300.0,96.9129,96.9129,96.9045,96.9129,2300.0
2014-11-21 10:55:00,115.47,115.47,115.4,115.45,3800.0,96.9045,96.9045,96.8458,96.8877,3800.0
2014-11-21 11:00:00,115.43,115.44,115.35,115.39,10800.0,96.8709,96.8793,96.8038,96.8374,10800.0
2014-11-21 11:05:00,115.35,115.37,115.32,115.37,2300.0,96.8038,96.8206,96.7786,96.8206,2300.0
2014-11-21 11:10:00,115.38,115.44,115.37,115.44,2000.0,96.829,96.8793,96.8206,96.8793,2000.0
2014-11-21 11:15:00,115.43,115.44,115.43,115.43,600.0,96.8709,96.8793,96.8709,96.8709,600.0
2014-11-21 11:20:00,115.43,115.43,115.41,115.42,900.0,96.8709,96.8709,96.8541,96.8625,900.0
2014-11-21 11:25:00,115.43,115.43,115.39,115.39,2300.0,96.8709,96.8709,96.8374,96.8374,2300.0
2014-11-21 11:30:00,115.4,115.42,115.39,115.42,2300.0,96.8458,96.8625,96.8374,96.8625,2300.0
2014-11-21 11:35:00,115.42,115.42,115.31,115.32,1300.0,96.8625,96.8625,96.7702,96.7786,1300.0
2014-11-21 11:40:00,115.33,115.37,115.31,115.31,1900.0,96.787,96.8206,96.7702,96.7702,1900.0
2014-11-21 11:45:00,115.33,115.34,115.29,115.34,6100.0,96.787,96.7954,96.7534,96.7954,6100.0
2014-11-21 11:50:00,115.31,115.33,115.3,115.33,700.0,96.7702,96.787,96.7618,96.787,700.0
2014-11-21 11:55:00,115.32,115.34,115.31,115.34,700.0,96.7786,96.7954,96.7702,96.7954,700.0
2014-11-21 12:00:00,115.34,115.38,115.32,115.37,2400.0,96.7954,96.829,96.7786,96.8206,2400.0
2014-11-21 12:05:00,115.34,115.34,115.3,115.3,6300.0,96.7954,96.7954,96.7618,96.7618,6300.0
2014-11-21 12:10:00,115.33,115.33,115.29,115.29,3600.0,96.787,96.787,96.7534,96.7534,3600.0
2014-11-21 12:15:00,115.28,115.28,115.22,115.23,4700.0,96.745,96.745,96.6947,96.7031,4700.0
2014-11-21 12:20:00,115.22,115.24,115.19,115.22,10400.0,96.6947,96.7115,96.6695,96.6947,10400.0
2014-11-21 12:25:00,115.22,115.25,115.16,115.16,9100.0,96.6947,96.7199,96.6443,96.6443,9100.0
2014-11-21 12:30:00,115.19,115.23,115.16,115.18,10200.0,96.6695,96.7031,96.6443,96.6611,10200.0
2014-11-21 12:35:00,115.21,115.26,115.21,115.23,1500.0,96.6863,96.7283,96.6863,96.7031,1500.0
2014-11-21 12:40:00,115.27,115.28,115.21,115.23,18900.0,96.7367,96.745,96.6863,96.7031,18900.0
2014-11-21 12:45:00,115.24,115.25,115.23,115.23,19400.0,96.7115,96.7199,96.7031,96.7031,19400.0
2014-11-21 12:50:00,115.23,115.25,115.16,115.16,4000.0,96.7031,96.7199,96.6443,96.6443,4000.0
2014-11-21 12:55:00,115.15,115.16,115.14,115.16,500.0,96.6359,96.6443,96.6276,96.6443,500.0
2014-11-21 13:00:00,115.17,115.17,115.1,115.15,10100.0,96.6527,96.6527,96.594,96.6359,10100.0
2014-11-21 13:05:00,115.16,115.16,115.09,115.1,3600.0,96.6443,96.6443,96.5856,96.594,3600.0
2014-11-21 13:10:00,115.13,115.15,115.09,115.1,2500.0,96.6192,96.6359,96.5856,96.594,2500.0
2014-11-21 13:15:00,115.11,115.13,115.06,115.06,4600.0,96.6024,96.6192,96.5604,96.5604,4600.0
2014-11-21 13:20:00,115.05,115.08,115.03,115.08,1300.0,96.552,96.5772,96.5352,96.5772,1300.0
2014-11-21 13:25:00,115.06,115.06,114.95,114.98,2000.0,96.5604,96.5604,96.4681,96.4933,2000.0
2014-11-21 13:30:00,114.91,114.99,114.89,114.98,5100.0,96.4345,96.5017,96.4178,96.4933,5100.0
2014-11-21 13:35:00,114.99,115.03,114.99,115.0,2700.0,96.5017,96.5352,96.5017,96.5101,2700.0
2014-11-21 13:40:00,115.02,115.04,114.99,115.0,3900.0,96.5269,96.5436,96.5017,96.5101,3900.0
2014-11-21 13:45:00,115.04,115.08,115.04,115.08,3400.0,96.5436,96.5772,96.5436,96.5772,3400.0
2014-11-21 13:50:00,115.08,115.15,115.07,115.15,5100.0,96.5772,96.6359,96.5688,96.6359,5100.0
2014-11-21 13:55:00,115.16,115.17,115.11,115.12,2700.0,96.6443,96.6527,96.6024,96.6108,2700.0
2014-11-21 14:00:00,115.12,115.17,115.12,115.16,5700.0,96.6108,96.6527,96.6108,96.6443,5700.0
2014-11-21 14:05:00,115.15,115.17,115.14,115.16,1700.0,96.6359,96.6527,96.6276,96.6443,1700.0
2014-11-21 14:10:00,115.16,115.18,115.11,115.13,2100.0,96.6443,96.6611,96.6024,96.6192,2100.0
2014-11-21 14:15:00,115.13,115.13,115.12,115.12,900.0,96.6192,96.6192,96.6108,96.6108,900.0
2014-11-21 14:20:00,115.1,115.1,115.02,115.03,1300.0,96.594,96.594,96.5269,96.5352,1300.0
2014-11-21 14:25:00,115.01,115.01,115.0,115.01,800.0,96.5185,96.5185,96.5101,96.5185,800.0
2014-11-21 14:30:00,114.98,115.04,114.93,115.04,20700.0,96.4933,96.5436,96.4513,96.5436,20700.0
2014-11-21 14:35:00,115.04,115.05,114.95,115.0,22600.0,96.5436,96.552,96.4681,96.5101,22600.0
2014-11-21 14:40:00,114.99,115.13,114.98,115.11,22400.0,96.5017,96.6192,96.4933,96.6024,22400.0
2014-11-21 14:45:00,115.1,115.12,115.09,115.1,20000.0,96.594,96.6108,96.5856,96.594,20000.0
2014-11-21 14:50:00,115.1,115.16,115.09,115.14,15500.0,96.594,96.6443,96.5856,96.6276,15500.0
2014-11-21 14:55:00,115.14,115.14,115.08,115.12,22700.0,96.6276,96.6276,96.5772,96.6108,22700.0
2014-11-21 15:00:00,115.12,115.2,115.1,115.18,24900.0,96.6108,96.6779,96.594,96.6611,24900.0
2014-11-21 15:05:00,115.17,115.18,115.13,115.14,23300.0,96.6527,96.6611,96.6192,96.6276,23300.0
2014-11-21 15:10:00,115.14,115.23,115.13,115.2,16900.0,96.6276,96.7031,96.6192,96.6779,16900.0
2014-11-21 15:15:00,115.2,115.21,115.16,115.19,18700.0,96.6779,96.6863,96.6443,96.6695,18700.0
2014-11-21 15:20:00,115.19,115.21,115.15,115.17,20800.0,96.6695,96.6863,96.6359,96.6527,20800.0
2014-11-21 15:25:00,115.17,115.24,115.16,115.24,17000.0,96.6527,96.7115,96.6443,96.7115,17000.0
2014-11-21 15:30:00,115.24,115.3,115.21,115.3,55200.0,96.7115,96.7618,96.6863,96.7618,55200.0
2014-11-21 15:35:00,115.29,115.32,115.23,115.25,16400.0,96.7534,96.7786,96.7031,96.7199,16400.0
2014-11-21 15:40:00,115.23,115.25,115.21,115.24,29700.0,96.7031,96.7199,96.6863,96.7115,29700.0
2014-11-21 15:45:00,115.24,115.26,115.17,115.17,19100.0,96.7115,96.7283,96.6527,96.6527,19100.0
2014-11-21 15:50:00,115.17,115.21,115.14,115.14,20800.0,96.6527,96.6863,96.6276,96.6276,20800.0
2014-11-21 15:55:00,115.15,115.21,115.14,115.21,27200.0,96.6359,96.6863,96.6276,96.6863,27200.0
2014-11-24 09:30:00,115.54,115.56,115.45,115.56,6600.0,96.9632,96.98,96.8877,96.98,6600.0
2014-11-24 09:35:00,115.64,115.64,115.6,115.61,2900.0,97.0472,97.0472,97.0136,97.022,2900.0
2014-11-24 09:40:00,115.61,115.64,115.47,115.49,2400.0,97.022,97.0472,96.9045,96.9213,2400.0
2014-11-24 09:45:00,115.5,115.5,115.45,115.46,6400.0,96.9297,96.9297,96.8877,96.8961,6400.0
2014-11-24 09:50:00,115.48,115.52,115.44,115.46,4300.0,96.9129,96.9465,96.8793,96.8961,4300.0
2014-11-24 09:55:00,115.45,115.49,115.43,115.48,4700.0,96.8877,96.9213,96.8709,96.9129,4700.0
2014-11-24 10:00:00,115.47,115.52,115.44,115.52,5900.0,96.9045,96.9465,96.8793,96.9465,5900.0
2014-11-24 10:05:00,115.52,115.53,115.43,115.52,71900.0,96.9465,96.9549,96.8709,96.9465,71900.0
2014-11-24 10:10:00,115.52,115.57,115.5,115.54,16100.0,96.9465,96.9884,96.9297,96.9632,16100.0
2014-11-24 10:15:00,115.54,115.56,115.5,115.56,8000.0,96.9632,96.98,96.9297,96.98,8000.0
2014-11-24 10:20:00,115.56,115.59,115.56,115.57,14600.0,96.98,97.0052,96.98,96.9884,14600.0
2014-11-24 10:25:00,115.57,115.59,115.56,115.58,14500.0,96.9884,97.0052,96.98,96.9968,14500.0
2014-11-24 10:30:00,115.58,115.59,115.54,115.57,12200.0,96.9968,97.0052,96.9632,96.9884,12200.0
2014-11-24 10:35:00,115.57,115.59,115.53,115.54,35000.0,96.9884,97.0052,96.9549,96.9632,35000.0
2014-11-24 10:40:00,115.56,115.62,115.56,115.6,13600.0,96.98,97.0304,96.98,97.0136,13600.0
2014-11-24 10:45:00,115.6,115.62,115.55,115.56,14200.0,97.0136,97.0304,96.9716,96.98,14200.0
2014-11-24 10:50:00,115.54,115.58,115.53,115.55,15700.0,96.9632,96.9968,96.9549,96.9716,15700.0
2014-11-24 10:55:00,115.55,115.57,115.51,115.55,17000.0,96.9716,96.9884,96.9381,96.9716,17000.0
2014-11-24 11:00:00,115.55,115.58,115.55,115.58,4100.0,96.9716,96.9968,96.9716,96.9968,4100.0
2014-11-24 11:05:00,115.56,115.56,115.47,115.48,5400.0,96.98,96.98,96.9045,96.9129,5400.0
2014-11-24 11:10:00,115.5,115.51,115.47,115.51,6400.0,96.9297,96.9381,96.9045,96.9381,6400.0
2014-11-24 11:15:00,115.52,115.52,115.44,115.45,4800.0,96.9465,96.9465,96.8793,96.8877,4800.0
2014-11-24 11:20:00,115.44,115.48,115.43,115.45,7800.0,96.8793,96.9129,96.8709,96.8877,7800.0
2014-11-24 11:25:00,115.44,115.45,115.43,115.45,2900.0,96.8793,96.8877,96.8709,96.8877,2900.0
2014-11-24 11:30:00,115.44,115.5,115.44,115.47,6700.0,96.8793,96.9297,96.8793,96.9045,6700.0
2014-11-24 11:35:00,115.45,115.47,115.43,115.45,6900.0,96.8877,96.9045,96.8709,96.8877,6900.0
2014-11-24 11:40:00,115.46,115.49,115.44,115.48,5900.0,96.8961,96.9213,96.8793,96.9129,5900.0
2014-11-24 11:45:00,115.51,115.51,115.46,115.47,5100.0,96.9381,96.9381,96.8961,96.9045,5100.0
2014-11-24 11:50:00,115.47,115.49,115.44,115.49,5100.0,96.9045,96.9213,96.8793,96.9213,5100.0
2014-11-24 11:55:00,115.48,115.51,115.48,115.48,3600.0,96.9129,96.9381,96.9129,96.9129,3600.0
2014-11-24 12:00:00,115.48,115.52,115.47,115.51,4100.0,96.9129,96.9465,96.9045,96.9381,4100.0
2014-11-24 12:05:00,115.53,115.55,115.53,115.53,4000.0,96.9549,96.9716,96.9549,96.9549,4000.0
2014-11-24 12:10:00,115.53,115.54,115.5,115.53,2500.0,96.9549,96.9632,96.9297,96.9549,2500.0
2014-11-24 12:15:00,115.53,115.53,115.49,115.49,1800.0,96.9549,96.9549,96.9213,96.9213,1800.0
2014-11-24 12:20:00,115.5,115.53,115.49,115.53,6000.0,96.9297,96.9549,96.9213,96.9549,6000.0
2014-11-24 12:25:00,115.53,115.54,115.51,115.52,2400.0,96.9549,96.9632,96.9381,96.9465,2400.0
2014-11-24 12:30:00,115.53,115.54,115.47,115.47,2800.0,96.9549,96.9632,96.9045,96.9045,2800.0
2014-11-24 12:35:00,115.48,115.49,115.46,115.48,15600.0,96.9129,96.9213,96.8961,96.9129,15600.0
2014-11-24 12:40:00,115.47,115.5,115.47,115.48,20200.0,96.9045,96.9297,96.9045,96.9129,20200.0
2014-11-24 12:45:00,115.48,115.51,115.48,115.5,7800.0,96.9129,96.9381,96.9129,96.9297,7800.0
2014-11-24 12:50:00,115.5,115.5,115.47,115.47,19800.0,96.9297,96.9297,96.9045,96.9045,19800.0
2014-11-24 12:55:00,115.48,115.48,115.41,115.46,18800.0,96.9129,96.9129,96.8541,96.8961,18800.0
2014-11-24 13:00:00,115.44,115.45,115.43,115.43,1000.0,96.8793,96.8877,96.8709,96.8709,1000.0
2014-11-24 13:05:00,115.44,115.45,115.44,115.44,1500.0,96.8793,96.8877,96.8793,96.8793,1500.0
2014-11-24 13:10:00,115.45,115.47,115.45,115.46,1800.0,96.8877,96.9045,96.8877,96.8961,1800.0
2014-11-24 13:15:00,115.46,115.52,115.46,115.49,5300.0,96.8961,96.9465,96.8961,96.9213,5300.0
2014-11-24 13:20:00,115.51,115.51,115.5,115.5,1600.0,96.9381,96.9381,96.9297,96.9297,1600.0
2014-11-24 13:25:00,115.5,115.51,115.49,115.5,6000.0,96.9297,96.9381,96.9213,96.9297,6000.0
2014-11-24 13:30:00,115.5,115.5,115.48,115.48,1900.0,96.9297,96.9297,96.9129,96.9129,1900.0
2014-11-24 13:35:00,115.48,115.49,115.48,115.49,5600.0,96.9129,96.9213,96.9129,96.9213,5600.0
2014-11-24 13:40:00,115.48,115.48,115.46,115.47,700.0,96.9129,96.9129,96.8961,96.9045,700.0
2014-11-24 13:45:00,115.44,115.48,115.44,115.48,3800.0,96.8793,96.9129,96.8793,96.9129,3800.0
2014-11-24 13:50:00,115.48,115.5,115.47,115.5,9900.0,96.9129,96.9297,96.9045,96.9297,9900.0
2014-11-24 13:55:00,115.49,115.5,115.49,115.49,9000.0,96.9213,96.9297,96.9213,96.9213,9000.0
2014-11-24 14:00:00,115.49,115.56,115.48,115.56,15000.0,96.9213,96.98,96.9129,96.98,15000.0
2014-11-24 14:05:00,115.56,115.59,115.56,115.59,8000.0,96.98,97.0052,96.98,97.0052,8000.0
2014-11-24 14:10:00,115.58,115.58,115.54,115.55,4000.0,96.9968,96.9968,96.9632,96.9716,4000.0
2014-11-24 14:15:00,115.55,115.58,115.54,115.56,12500.0,96.9716,96.9968,96.9632,96.98,12500.0
2014-11-24 14:20:00,115.55,115.57,115.55,115.56,2700.0,96.9716,96.9884,96.9716,96.98,2700.0
2014-11-24 14:25:00,115.57,115.61,115.57,115.59,16000.0,96.9884,97.022,96.9884,97.0052,16000.0
2014-11-24 14:30:00,115.58,115.6,115.58,115.58,36900.0,96.9968,97.0136,96.9968,96.9968,36900.0
2014-11-24 14:35:00,115.57,115.57,115.54,115.55,11000.0,96.9884,96.9884,96.9632,96.9716,11000.0
2014-11-24 14:40:00,115.57,115.57,115.55,115.57,6400.0,96.9884,96.9884,96.9716,96.9884,6400.0
2014-11-24 14:45:00,115.58,115.59,115.57,115.59,3400.0,96.9968,97.0052,96.9884,97.0052,3400.0
2014-11-24 14:50:00,115.59,115.59,115.55,115.55,20200.0,97.0052,97.0052,96.9716,96.9716,20200.0
2014-11-24 14:55:00,115.54,115.54,115.48,115.51,16700.0,96.9632,96.9632,96.9129,96.9381,16700.0
2014-11-24 15:00:00,115.52,115.53,115.5,115.5,21000.0,96.9465,96.9549,96.9297,96.9297,21000.0
2014-11-24 15:05:00,115.5,115.52,115.47,115.51,18600.0,96.9297,96.9465,96.9045,96.9381,18600.0
2014-11-24 15:10:00,115.52,115.54,115.51,115.52,20400.0,96.9465,96.9632,96.9381,96.9465,20400.0
2014-11-24 15:15:00,115.52,115.54,115.46,115.46,33500.0,96.9465,96.9632,96.8961,96.8961,33500.0
2014-11-24 15:20:00,115.47,115.51,115.46,115.51,13500.0,96.9045,96.9381,96.8961,96.9381,13500.0
2014-11-24 15:25:00,115.53,115.54,115.5,115.53,6900.0,96.9549,96.9632,96.9297,96.9549,6900.0
2014-11-24 15:30:00,115.54,115.57,115.53,115.54,13500.0,96.9632,96.9884,96.9549,96.9632,13500.0
2014-11-24 15:35:00,115.55,115.58,115.54,115.57,10500.0,96.9716,96.9968,96.9632,96.9884,10500.0
2014-11-24 15:40:00,115.57,115.58,115.54,115.55,34600.0,96.9884,96.9968,96.9632,96.9716,34600.0
2014-11-24 15:45:00,115.57,115.59,115.56,115.57,60100.0,96.9884,97.0052,96.98,96.9884,60100.0
2014-11-24 15:50:00,115.58,115.62,115.58,115.62,17900.0,96.9968,97.0304,96.9968,97.0304,17900.0
2014-11-24 15:55:00,115.61,115.64,115.58,115.62,37100.0,97.022,97.0472,96.9968,97.0304,37100.0
2014-11-25 09:30:00,115.83,115.88,115.77,115.86,12000.0,97.2066,97.2486,97.1563,97.2318,12000.0
2014-11-25 09:35:00,115.86,115.94,115.83,115.87,25300.0,97.2318,97.2989,97.2066,97.2402,25300.0
2014-11-25 09:40:00,115.83,115.83,115.73,115.74,10900.0,97.2066,97.2066,97.1227,97.1311,10900.0
2014-11-25 09:45:00,115.76,115.76,115.74,115.74,4500.0,97.1479,97.1479,97.1311,97.1311,4500.0
2014-11-25 09:50:00,115.74,115.74,115.69,115.7,3900.0,97.1311,97.1311,97.0891,97.0975,3900.0
2014-11-25 09:55:00,115.69,115.74,115.69,115.74,1300.0,97.0891,97.1311,97.0891,97.1311,1300.0
2014-11-25 10:00:00,115.72,115.73,115.59,115.59,15600.0,97.1143,97.1227,97.0052,97.0052,15600.0
2014-11-25 10:05:00,115.59,115.59,115.51,115.55,6400.0,97.0052,97.0052,96.9381,96.9716,6400.0
2014-11-25 10:10:00,115.59,115.64,115.58,115.64,4300.0,97.0052,97.0472,96.9968,97.0472,4300.0
2014-11-25 10:15:00,115.62,115.64,115.54,115.54,6100.0,97.0304,97.0472,96.9632,96.9632,6100.0
2014-11-25 10:20:00,115.53,115.59,115.51,115.56,10800.0,96.9549,97.0052,96.9381,96.98,10800.0
2014-11-25 10:25:00,115.57,115.66,115.57,115.64,18300.0,96.9884,97.0639,96.9884,97.0472,18300.0
2014-11-25 10:30:00,115.67,115.67,115.63,115.64,4900.0,97.0723,97.0723,97.0388,97.0472,4900.0
2014-11-25 10:35:00,115.59,115.63,115.54,115.57,10200.0,97.0052,97.0388,96.9632,96.9884,10200.0
2014-11-25 10:40:00,115.55,115.57,115.52,115.57,7300.0,96.9716,96.9884,96.9465,96.9884,7300.0
2014-11-25 10:45:00,115.56,115.62,115.52,115.52,10400.0,96.98,97.0304,96.9465,96.9465,10400.0
2014-11-25 10:50:00,115.51,115.59,115.47,115.5,22100.0,96.9381,97.0052,96.9045,96.9297,22100.0
2014-11-25 10:55:00,115.5,115.51,115.45,115.47,11200.0,96.9297,96.9381,96.8877,96.9045,11200.0
2014-11-25 11:00:00,115.45,115.5,115.45,115.49,8600.0,96.8877,96.9297,96.8877,96.9213,8600.0
2014-11-25 11:05:00,115.48,115.49,115.39,115.41,17200.0,96.9129,96.9213,96.8374,96.8541,17200.0
2014-11-25 11:10:00,115.43,115.43,115.39,115.42,18700.0,96.8709,96.8709,96.8374,96.8625,18700.0
2014-11-25 11:15:00,115.4,115.42,115.35,115.41,24800.0,96.8458,96.8625,96.8038,96.8541,24800.0
2014-11-25 11:20:00,115.41,115.43,115.39,115.4,7600.0,96.8541,96.8709,96.8374,96.8458,7600.0
2014-11-25 11:25:00,115.41,115.43,115.37,115.41,22800.0,96.8541,96.8709,96.8206,96.8541,22800.0
2014-11-25 11:30:00,115.4,115.53,115.4,115.51,21400.0,96.8458,96.9549,96.8458,96.9381,21400.0
2014-11-25 11:35:00,115.49,115.53,115.48,115.51,3500.0,96.9213,96.9549,96.9129,96.9381,3500.0
2014-11-25 11:40:00,115.53,115.53,115.49,115.52,8500.0,96.9549,96.9549,96.9213,96.9465,8500.0
2014-11-25 11:45:00,115.5,115.56,115.5,115.54,9900.0,96.9297,96.98,96.9297,96.9632,9900.0
2014-11-25 11:50:00,115.54,115.55,115.5,115.51,11900.0,96.9632,96.9716,96.9297,96.9381,11900.0
2014-11-25 11:55:00,115.51,115.55,115.51,115.54,11700.0,96.9381,96.9716,96.9381,96.9632,11700.0
2014-11-25 12:00:00,115.55,115.61,115.55,115.58,13000.0,96.9716,97.022,96.9716,96.9968,13000.0
2014-11-25 12:05:00,115.56,115.59,115.56,115.57,9200.0,96.98,97.0052,96.98,96.9884,9200.0
2014-11-25 12:10:00,115.57,115.6,115.55,115.55,12000.0,96.9884,97.0136,96.9716,96.9716,12000.0
2014-11-25 12:15:00,115.57,115.57,115.51,115.51,9600.0,96.9884,96.9884,96.9381,96.9381,9600.0
2014-11-25 12:20:00,115.51,115.56,115.51,115.56,7700.0,96.9381,96.98,96.9381,96.98,7700.0
2014-11-25 12:25:00,115.54,115.56,115.53,115.54,8000.0,96.9632,96.98,96.9549,96.9632,8000.0
2014-11-25 12:30:00,115.55,115.58,115.54,115.58,8500.0,96.9716,96.9968,96.9632,96.9968,8500.0
2014-11-25 12:35:00,115.57,115.61,115.57,115.6,12600.0,96.9884,97.022,96.9884,97.0136,12600.0
2014-11-25 12:40:00,115.61,115.75,115.61,115.75,16900.0,97.022,97.1395,97.022,97.1395,16900.0
2014-11-25 12:45:00,115.75,115.75,115.7,115.73,12400.0,97.1395,97.1395,97.0975,97.1227,12400.0
2014-11-25 12:50:00,115.73,115.73,115.68,115.69,21800.0,97.1227,97.1227,97.0807,97.0891,21800.0
2014-11-25 12:55:00,115.68,115.69,115.64,115.64,28800.0,97.0807,97.0891,97.0472,97.0472,28800.0
2014-11-25 13:00:00,115.64,115.69,115.64,115.66,12000.0,97.0472,97.0891,97.0472,97.0639,12000.0
2014-11-25 13:05:00,115.66,115.66,115.61,115.65,8100.0,97.0639,97.0639,97.022,97.0556,8100.0
2014-11-25 13:10:00,115.64,115.67,115.64,115.65,8400.0,97.0472,97.0723,97.0472,97.0556,8400.0
2014-11-25 13:15:00,115.65,115.65,115.62,115.65,11300.0,97.0556,97.0556,97.0304,97.0556,11300.0
2014-11-25 13:20:00,115.66,115.71,115.65,115.7,15800.0,97.0639,97.1059,97.0556,97.0975,15800.0
2014-11-25 13:25:00,115.72,115.74,115.69,115.69,30100.0,97.1143,97.1311,97.0891,97.0891,30100.0
2014-11-25 13:30:00,115.71,115.74,115.68,115.69,19900.0,97.1059,97.1311,97.0807,97.0891,19900.0
2014-11-25 13:35:00,115.69,115.71,115.68,115.69,7000.0,97.0891,97.1059,97.0807,97.0891,7000.0
2014-11-25 13:40:00,115.68,115.74,115.67,115.73,10800.0,97.0807,97.1311,97.0723,97.1227,10800.0
2014-11-25 13:45:00,115.72,115.73,115.69,115.7,13500.0,97.1143,97.1227,97.0891,97.0975,13500.0
2014-11-25 13:50:00,115.7,115.72,115.68,115.7,9100.0,97.0975,97.1143,97.0807,97.0975,9100.0
2014-11-25 13:55:00,115.71,115.72,115.7,115.72,11000.0,97.1059,97.1143,97.0975,97.1143,11000.0
2014-11-25 14:00:00,115.71,115.71,115.68,115.7,16700.0,97.1059,97.1059,97.0807,97.0975,16700.0
2014-11-25 14:05:00,115.71,115.73,115.64,115.65,24700.0,97.1059,97.1227,97.0472,97.0556,24700.0
2014-11-25 14:10:00,115.66,115.7,115.65,115.68,21300.0,97.0639,97.0975,97.0556,97.0807,21300.0
2014-11-25 14:15:00,115.68,115.72,115.64,115.64,13800.0,97.0807,97.1143,97.0472,97.0472,13800.0
2014-11-25 14:20:00,115.64,115.69,115.64,115.69,11400.0,97.0472,97.0891,97.0472,97.0891,11400.0
2014-11-25 14:25:00,115.68,115.69,115.63,115.68,10500.0,97.0807,97.0891,97.0388,97.0807,10500.0
2014-11-25 14:30:00,115.67,115.7,115.66,115.68,9300.0,97.0723,97.0975,97.0639,97.0807,9300.0
2014-11-25 14:35:00,115.68,115.69,115.66,115.68,10400.0,97.0807,97.0891,97.0639,97.0807,10400.0
2014-11-25 14:40:00,115.68,115.69,115.66,115.67,8500.0,97.0807,97.0891,97.0639,97.0723,8500.0
2014-11-25 14:45:00,115.65,115.66,115.58,115.59,22500.0,97.0556,97.0639,96.9968,97.0052,22500.0
2014-11-25 14:50:00,115.58,115.6,115.57,115.59,9400.0,96.9968,97.0136,96.9884,97.0052,9400.0
2014-11-25 14:55:00,115.58,115.58,115.53,115.58,16300.0,96.9968,96.9968,96.9549,96.9968,16300.0
2014-11-25 15:00:00,115.57,115.64,115.57,115.61,26000.0,96.9884,97.0472,96.9884,97.022,26000.0
2014-11-25 15:05:00,115.62,115.69,115.61,115.64,16300.0,97.0304,97.0891,97.022,97.0472,16300.0
2014-11-25 15:10:00,115.64,115.68,115.64,115.67,23000.0,97.0472,97.0807,97.0472,97.0723,23000.0
2014-11-25 15:15:00,115.69,115.69,115.66,115.67,9900.0,97.0891,97.0891,97.0639,97.0723,9900.0
2014-11-25 15:20:00,115.67,115.69,115.65,115.66,26700.0,97.0723,97.0891,97.0556,97.0639,26700.0
2014-11-25 15:25:00,115.67,115.71,115.66,115.68,11800.0,97.0723,97.1059,97.0639,97.0807,11800.0
2014-11-25 15:30:00,115.7,115.71,115.65,115.66,23100.0,97.0975,97.1059,97.0556,97.0639,23100.0
2014-11-25 15:35:00,115.65,115.67,115.63,115.63,12500.0,97.0556,97.0723,97.0388,97.0388,12500.0
2014-11-25 15:40:00,115.62,115.64,115.6,115.6,22300.0,97.0304,97.0472,97.0136,97.0136,22300.0
2014-11-25 15:45:00,115.6,115.61,115.57,115.59,12700.0,97.0136,97.022,96.9884,97.0052,12700.0
2014-11-25 15:50:00,115.59,115.61,115.56,115.57,22200.0,97.0052,97.022,96.98,96.9884,22200.0
2014-11-25 15:55:00,115.56,115.58,115.52,115.55,29500.0,96.98,96.9968,96.9465,96.9716,29500.0
2014-11-26 09:30:00,115.54,115.72,115.54,115.61,4700.0,96.9632,97.1143,96.9632,97.022,4700.0
2014-11-26 09:35:00,115.57,115.64,115.57,115.62,900.0,96.9884,97.0472,96.9884,97.0304,900.0
2014-11-26 09:40:00,115.61,115.61,115.5,115.51,2200.0,97.022,97.022,96.9297,96.9381,2200.0
2014-11-26 09:45:00,115.53,115.57,115.53,115.56,1400.0,96.9549,96.9884,96.9549,96.98,1400.0
2014-11-26 09:50:00,115.56,115.6,115.54,115.6,4800.0,96.98,97.0136,96.9632,97.0136,4800.0
2014-11-26 09:55:00,115.57,115.62,115.57,115.62,1100.0,96.9884,97.0304,96.9884,97.0304,1100.0
2014-11-26 10:00:00,115.57,115.67,115.54,115.57,6700.0,96.9884,97.0723,96.9632,96.9884,6700.0
2014-11-26 10:05:00,115.53,115.62,115.53,115.59,15900.0,96.9549,97.0304,96.9549,97.0052,15900.0
2014-11-26 10:10:00,115.6,115.65,115.6,115.64,6900.0,97.0136,97.0556,97.0136,97.0472,6900.0
2014-11-26 10:15:00,115.64,115.65,115.61,115.63,2800.0,97.0472,97.0556,97.022,97.0388,2800.0
2014-11-26 10:20:00,115.63,115.67,115.61,115.66,8500.0,97.0388,97.0723,97.022,97.0639,8500.0
2014-11-26 10:25:00,115.69,115.69,115.66,115.66,5600.0,97.0891,97.0891,97.0639,97.0639,5600.0
2014-11-26 10:30:00,115.66,115.7,115.63,115.64,3800.0,97.0639,97.0975,97.0388,97.0472,3800.0
2014-11-26 10:35:00,115.65,115.66,115.61,115.61,2700.0,97.0556,97.0639,97.022,97.022,2700.0
2014-11-26 10:40:00,115.61,115.65,115.61,115.65,900.0,97.022,97.0556,97.022,97.0556,900.0
2014-11-26 10:45:00,115.66,115.66,115.65,115.65,1300.0,97.0639,97.0639,97.0556,97.0556,1300.0
2014-11-26 10:50:00,115.64,115.65,115.62,115.63,1000.0,97.0472,97.0556,97.0304,97.0388,1000.0
2014-11-26 10:55:00,115.63,115.64,115.6,115.62,6400.0,97.0388,97.0472,97.0136,97.0304,6400.0
2014-11-26 11:00:00,115.63,115.68,115.63,115.68,6900.0,97.0388,97.0807,97.0388,97.0807,6900.0
2014-11-26 11:05:00,115.65,115.65,115.61,115.63,2900.0,97.0556,97.0556,97.022,97.0388,2900.0
2014-11-26 11:10:00,115.62,115.63,115.6,115.6,5100.0,97.0304,97.0388,97.0136,97.0136,5100.0
2014-11-26 11:15:00,115.6,115.62,115.58,115.59,3200.0,97.0136,97.0304,96.9968,97.0052,3200.0
2014-11-26 11:20:00,115.59,115.59,115.56,115.57,1500.0,97.0052,97.0052,96.98,96.9884,1500.0
2014-11-26 11:25:00,115.58,115.61,115.58,115.61,1800.0,96.9968,97.022,96.9968,97.022,1800.0
2014-11-26 11:30:00,115.61,115.63,115.59,115.6,2000.0,97.022,97.0388,97.0052,97.0136,2000.0
2014-11-26 11:35:00,115.6,115.64,115.6,115.61,5200.0,97.0136,97.0472,97.0136,97.022,5200.0
2014-11-26 11:40:00,115.62,115.65,115.62,115.63,5800.0,97.0304,97.0556,97.0304,97.0388,5800.0
2014-11-26 11:45:00,115.63,115.65,115.63,115.65,3100.0,97.0388,97.0556,97.0388,97.0556,3100.0
2014-11-26 11:50:00,115.66,115.66,115.61,115.63,5000.0,97.0639,97.0639,97.022,97.0388,5000.0
2014-11-26 11:55:00,115.64,115.64,115.62,115.63,1200.0,97.0472,97.0472,97.0304,97.0388,1200.0
2014-11-26 12:00:00,115.61,115.67,115.61,115.67,3000.0,97.022,97.0723,97.022,97.0723,3000.0
2014-11-26 12:05:00,115.69,115.71,115.65,115.65,2400.0,97.0891,97.1059,97.0556,97.0556,2400.0
2014-11-26 12:10:00,115.65,115.65,115.64,115.64,700.0,97.0556,97.0556,97.0472,97.0472,700.0
2014-11-26 12:15:00,115.63,115.67,115.63,115.66,1200.0,97.0388,97.0723,97.0388,97.0639,1200.0
2014-11-26 12:20:00,115.65,115.66,115.64,115.64,1300.0,97.0556,97.0639,97.0472,97.0472,1300.0
2014-11-26 12:25:00,115.64,115.66,115.64,115.66,1400.0,97.0472,97.0639,97.0472,97.0639,1400.0
2014-11-26 12:30:00,115.66,115.66,115.66,115.66,200.0,97.0639,97.0639,97.0639,97.0639,200.0
2014-11-26 12:35:00,115.67,115.68,115.65,115.65,1600.0,97.0723,97.0807,97.0556,97.0556,1600.0
2014-11-26 12:40:00,115.67,115.68,115.66,115.67,600.0,97.0723,97.0807,97.0639,97.0723,600.0
2014-11-26 12:45:00,115.67,115.68,115.66,115.68,2300.0,97.0723,97.0807,97.0639,97.0807,2300.0
2014-11-26 12:50:00,115.67,115.68,115.65,115.67,6300.0,97.0723,97.0807,97.0556,97.0723,6300.0
2014-11-26 12:55:00,115.66,115.67,115.64,115.65,1500.0,97.0639,97.0723,97.0472,97.0556,1500.0
2014-11-26 13:00:00,115.66,115.68,115.66,115.67,1000.0,97.0639,97.0807,97.0639,97.0723,1000.0
2014-11-26 13:05:00,115.68,115.69,115.67,115.67,1000.0,97.0807,97.0891,97.0723,97.0723,1000.0
2014-11-26 13:10:00,115.67,115.7,115.66,115.7,3600.0,97.0723,97.0975,97.0639,97.0975,3600.0
2014-11-26 13:15:00,115.69,115.69,115.68,115.69,800.0,97.0891,97.0891,97.0807,97.0891,800.0
2014-11-26 13:20:00,115.69,115.71,115.69,115.71,3500.0,97.0891,97.1059,97.0891,97.1059,3500.0
2014-11-26 13:25:00,115.71,115.71,115.7,115.7,600.0,97.1059,97.1059,97.0975,97.0975,600.0
2014-11-26 13:30:00,115.7,115.72,115.69,115.7,1100.0,97.0975,97.1143,97.0891,97.0975,1100.0
2014-11-26 13:35:00,115.7,115.72,115.7,115.71,800.0,97.0975,97.1143,97.0975,97.1059,800.0
2014-11-26 13:40:00,115.71,115.73,115.71,115.73,1600.0,97.1059,97.1227,97.1059,97.1227,1600.0
2014-11-26 13:45:00,115.74,115.76,115.74,115.76,6500.0,97.1311,97.1479,97.1311,97.1479,6500.0
2014-11-26 13:50:00,115.75,115.76,115.7,115.71,2300.0,97.1395,97.1479,97.0975,97.1059,2300.0
2014-11-26 13:55:00,115.72,115.74,115.71,115.71,2100.0,97.1143,97.1311,97.1059,97.1059,2100.0
2014-11-26 14:00:00,115.72,115.72,115.71,115.72,1800.0,97.1143,97.1143,97.1059,97.1143,1800.0
2014-11-26 14:05:00,115.73,115.74,115.69,115.69,1900.0,97.1227,97.1311,97.0891,97.0891,1900.0
2014-11-26 14:10:00,115.69,115.69,115.66,115.67,2200.0,97.0891,97.0891,97.0639,97.0723,2200.0
2014-11-26 14:15:00,115.68,115.69,115.67,115.69,1300.0,97.0807,97.0891,97.0723,97.0891,1300.0
2014-11-26 14:20:00,115.7,115.7,115.69,115.69,1000.0,97.0975,97.0975,97.0891,97.0891,1000.0
2014-11-26 14:25:00,115.71,115.71,115.69,115.71,1700.0,97.1059,97.1059,97.0891,97.1059,1700.0
2014-11-26 14:30:00,115.71,115.72,115.7,115.71,2500.0,97.1059,97.1143,97.0975,97.1059,2500.0
2014-11-26 14:35:00,115.71,115.71,115.68,115.68,800.0,97.1059,97.1059,97.0807,97.0807,800.0
2014-11-26 14:40:00,115.68,115.71,115.68,115.71,2800.0,97.0807,97.1059,97.0807,97.1059,2800.0
2014-11-26 14:45:00,115.71,115.71,115.7,115.7,5700.0,97.1059,97.1059,97.0975,97.0975,5700.0
2014-11-26 14:50:00,115.71,115.74,115.71,115.74,8000.0,97.1059,97.1311,97.1059,97.1311,8000.0
2014-11-26 14:55:00,115.74,115.74,115.71,115.71,1800.0,97.1311,97.1311,97.1059,97.1059,1800.0
2014-11-26 15:00:00,115.71,115.72,115.71,115.71,1300.0,97.1059,97.1143,97.1059,97.1059,1300.0
2014-11-26 15:05:00,115.7,115.71,115.68,115.7,4600.0,97.0975,97.1059,97.0807,97.0975,4600.0
2014-11-26 15:10:00,115.69,115.73,115.69,115.73,3800.0,97.0891,97.1227,97.0891,97.1227,3800.0
2014-11-26 15:15:00,115.72,115.75,115.71,115.75,3700.0,97.1143,97.1395,97.1059,97.1395,3700.0
2014-11-26 15:20:00,115.75,115.77,115.74,115.76,4400.0,97.1395,97.1563,97.1311,97.1479,4400.0
2014-11-26 15:25:00,115.75,115.75,115.72,115.74,3500.0,97.1395,97.1395,97.1143,97.1311,3500.0
2014-11-26 15:30:00,115.74,115.75,115.74,115.74,1300.0,97.1311,97.1395,97.1311,97.1311,1300.0
2014-11-26 15:35:00,115.74,115.75,115.73,115.75,1800.0,97.1311,97.1395,97.1227,97.1395,1800.0
2014-11-26 15:40:00,115.74,115.79,115.74,115.78,5200.0,97.1311,97.173,97.1311,97.1647,5200.0
2014-11-26 15:45:00,115.78,115.81,115.78,115.78,6700.0,97.1647,97.1898,97.1647,97.1647,6700.0
2014-11-26 15:50:00,115.78,115.83,115.78,115.8,14100.0,97.1647,97.2066,97.1647,97.1814,14100.0
2014-11-26 15:55:00,115.82,115.87,115.82,115.83,18000.0,97.1982,97.2402,97.1982,97.2066,18000.0
2014-11-28 09:30:00,115.66,115.76,115.66,115.69,6100.0,97.0639,97.1479,97.0639,97.0891,6100.0
2014-11-28 09:35:00,115.66,115.66,115.59,115.64,1500.0,97.0639,97.0639,97.0052,97.0472,1500.0
2014-11-28 09:40:00,115.63,115.65,115.62,115.63,500.0,97.0388,97.0556,97.0304,97.0388,500.0
2014-11-28 09:45:00,115.65,115.68,115.65,115.68,200.0,97.0556,97.0807,97.0556,97.0807,200.0
2014-11-28 09:50:00,115.7,115.72,115.67,115.71,1000.0,97.0975,97.1143,97.0723,97.1059,1000.0
2014-11-28 09:55:00,115.73,115.81,115.73,115.81,1500.0,97.1227,97.1898,97.1227,97.1898,1500.0
2014-11-28 10:00:00,115.77,115.82,115.75,115.81,7200.0,97.1563,97.1982,97.1395,97.1898,7200.0
2014-11-28 10:05:00,115.79,115.81,115.76,115.79,1100.0,97.173,97.1898,97.1479,97.173,1100.0
2014-11-28 10:10:00,115.83,115.86,115.83,115.86,1500.0,97.2066,97.2318,97.2066,97.2318,1500.0
2014-11-28 10:15:00,115.84,115.85,115.81,115.84,2000.0,97.215,97.2234,97.1898,97.215,2000.0
2014-11-28 10:20:00,115.83,115.86,115.83,115.85,900.0,97.2066,97.2318,97.2066,97.2234,900.0
2014-11-28 10:25:00,115.81,115.83,115.81,115.83,8100.0,97.1898,97.2066,97.1898,97.2066,8100.0
2014-11-28 10:30:00,115.83,115.84,115.8,115.81,5800.0,97.2066,97.215,97.1814,97.1898,5800.0
2014-11-28 10:35:00,115.83,115.84,115.83,115.84,500.0,97.2066,97.215,97.2066,97.215,500.0
2014-11-28 10:40:00,115.85,115.88,115.85,115.86,1700.0,97.2234,97.2486,97.2234,97.2318,1700.0
2014-11-28 10:45:00,115.86,115.86,115.84,115.84,600.0,97.2318,97.2318,97.215,97.215,600.0
2014-11-28 10:50:00,115.83,115.83,115.79,115.79,1500.0,97.2066,97.2066,97.173,97.173,1500.0
2014-11-28 10:55:00,115.79,115.79,115.78,115.79,1400.0,97.173,97.173,97.1647,97.173,1400.0
2014-11-28 11:00:00,115.78,115.79,115.78,115.79,400.0,97.1647,97.173,97.1647,97.173,400.0
2014-11-28 11:05:00,115.81,115.84,115.8,115.83,3600.0,97.1898,97.215,97.1814,97.2066,3600.0
2014-11-28 11:10:00,115.83,115.85,115.83,115.84,1200.0,97.2066,97.2234,97.2066,97.215,1200.0
2014-11-28 11:15:00,115.84,115.86,115.83,115.86,700.0,97.215,97.2318,97.2066,97.2318,700.0
2014-11-28 11:20:00,115.88,115.91,115.87,115.87,2300.0,97.2486,97.2738,97.2402,97.2402,2300.0
2014-11-28 11:25:00,115.87,115.87,115.85,115.85,1500.0,97.2402,97.2402,97.2234,97.2234,1500.0
2014-11-28 11:30:00,115.85,115.85,115.82,115.84,1400.0,97.2234,97.2234,97.1982,97.215,1400.0
2014-11-28 11:35:00,115.87,115.88,115.86,115.86,600.0,97.2402,97.2486,97.2318,97.2318,600.0
2014-11-28 11:40:00,115.87,115.87,115.85,115.85,2400.0,97.2402,97.2402,97.2234,97.2234,2400.0
2014-11-28 11:45:00,115.85,115.85,115.78,115.78,4500.0,97.2234,97.2234,97.1647,97.1647,4500.0
2014-11-28 11:50:00,115.78,115.78,115.75,115.76,2000.0,97.1647,97.1647,97.1395,97.1479,2000.0
2014-11-28 11:55:00,115.76,115.77,115.75,115.75,1300.0,97.1479,97.1563,97.1395,97.1395,1300.0
2014-11-28 12:00:00,115.72,115.73,115.69,115.73,1900.0,97.1143,97.1227,97.0891,97.1227,1900.0
2014-11-28 12:05:00,115.7,115.7,115.67,115.67,5200.0,97.0975,97.0975,97.0723,97.0723,5200.0
2014-11-28 12:10:00,115.65,115.71,115.64,115.71,2000.0,97.0556,97.1059,97.0472,97.1059,2000.0
2014-11-28 12:15:00,115.69,115.7,115.67,115.67,900.0,97.0891,97.0975,97.0723,97.0723,900.0
2014-11-28 12:20:00,115.68,115.69,115.64,115.64,700.0,97.0807,97.0891,97.0472,97.0472,700.0
2014-11-28 12:25:00,115.66,115.66,115.6,115.61,1500.0,97.0639,97.0639,97.0136,97.022,1500.0
2014-11-28 12:30:00,115.6,115.6,115.58,115.59,2800.0,97.0136,97.0136,96.9968,97.0052,2800.0
2014-11-28 12:35:00,115.59,115.59,115.54,115.54,3000.0,97.0052,97.0052,96.9632,96.9632,3000.0
2014-11-28 12:40:00,115.5,115.5,115.44,115.47,1200.0,96.9297,96.9297,96.8793,96.9045,1200.0
2014-11-28 12:45:00,115.47,115.47,115.44,115.44,4700.0,96.9045,96.9045,96.8793,96.8793,4700.0
2014-11-28 12:50:00,115.44,115.44,115.38,115.4,2700.0,96.8793,96.8793,96.829,96.8458,2700.0
2014-11-28 12:55:00,115.42,115.56,115.4,115.55,66300.0,96.8625,96.98,96.8458,96.9716,66300.0
2014-12-01 09:30:00,115.1,115.18,115.04,115.13,5600.0,96.594,96.6611,96.5436,96.6192,5600.0
2014-12-01 09:35:00,115.06,115.06,114.99,115.04,9300.0,96.5604,96.5604,96.5017,96.5436,9300.0
2014-12-01 09:40:00,115.0,115.01,114.91,114.94,7300.0,96.5101,96.5185,96.4345,96.4597,7300.0
2014-12-01 09:45:00,114.9,114.9,114.75,114.77,7500.0,96.4261,96.4261,96.3003,96.317,7500.0
2014-12-01 09:50:00,114.67,114.69,114.51,114.61,60300.0,96.2331,96.2499,96.0988,96.1828,60300.0
2014-12-01 09:55:00,114.6,114.66,114.58,114.61,14300.0,96.1744,96.2247,96.1576,96.1828,14300.0
2014-12-01 10:00:00,114.62,114.78,114.62,114.77,4900.0,96.1912,96.3254,96.1912,96.317,4900.0
2014-12-01 10:05:00,114.73,114.76,114.66,114.68,4900.0,96.2835,96.3087,96.2247,96.2415,4900.0
2014-12-01 10:10:00,114.7,114.83,114.7,114.82,4200.0,96.2583,96.3674,96.2583,96.359,4200.0
2014-12-01 10:15:00,114.82,114.97,114.81,114.91,11200.0,96.359,96.4849,96.3506,96.4345,11200.0
2014-12-01 10:20:00,114.95,115.03,114.94,114.99,28500.0,96.4681,96.5352,96.4597,96.5017,28500.0
2014-12-01 10:25:00,115.0,115.0,114.92,114.94,17700.0,96.5101,96.5101,96.4429,96.4597,17700.0
2014-12-01 10:30:00,114.91,114.91,114.82,114.83,6900.0,96.4345,96.4345,96.359,96.3674,6900.0
2014-12-01 10:35:00,114.85,114.85,114.73,114.76,10200.0,96.3842,96.3842,96.2835,96.3087,10200.0
2014-12-01 10:40:00,114.73,114.73,114.62,114.64,10500.0,96.2835,96.2835,96.1912,96.2079,10500.0
2014-12-01 10:45:00,114.67,114.67,114.64,114.65,2500.0,96.2331,96.2331,96.2079,96.2163,2500.0
2014-12-01 10:50:00,114.65,114.65,114.5,114.53,5700.0,96.2163,96.2163,96.0905,96.1156,5700.0
2014-12-01 10:55:00,114.54,114.54,114.45,114.48,5500.0,96.124,96.124,96.0485,96.0737,5500.0
2014-12-01 11:00:00,114.48,114.56,114.46,114.55,11700.0,96.0737,96.1408,96.0569,96.1324,11700.0
2014-12-01 11:05:00,114.56,114.56,114.52,114.52,4600.0,96.1408,96.1408,96.1072,96.1072,4600.0
2014-12-01 11:10:00,114.51,114.58,114.48,114.49,7600.0,96.0988,96.1576,96.0737,96.0821,7600.0
2014-12-01 11:15:00,114.51,114.62,114.51,114.61,9400.0,96.0988,96.1912,96.0988,96.1828,9400.0
2014-12-01 11:20:00,114.65,114.72,114.64,114.72,5100.0,96.2163,96.2751,96.2079,96.2751,5100.0
2014-12-01 11:25:00,114.72,114.74,114.69,114.7,3200.0,96.2751,96.2919,96.2499,96.2583,3200.0
2014-12-01 11:30:00,114.74,114.75,114.68,114.72,9500.0,96.2919,96.3003,96.2415,96.2751,9500.0
2014-12-01 11:35:00,114.71,114.71,114.65,114.65,9100.0,96.2667,96.2667,96.2163,96.2163,9100.0
2014-12-01 11:40:00,114.64,114.72,114.64,114.71,2600.0,96.2079,96.2751,96.2079,96.2667,2600.0
2014-12-01 11:45:00,114.7,114.7,114.64,114.64,2900.0,96.2583,96.2583,96.2079,96.2079,2900.0
2014-12-01 11:50:00,114.62,114.65,114.62,114.62,14200.0,96.1912,96.2163,96.1912,96.1912,14200.0
2014-12-01 11:55:00,114.62,114.62,114.56,114.56,8500.0,96.1912,96.1912,96.1408,96.1408,8500.0
2014-12-01 12:00:00,114.58,114.59,114.54,114.55,1900.0,96.1576,96.166,96.124,96.1324,1900.0
2014-12-01 12:05:00,114.56,114.56,114.54,114.54,1400.0,96.1408,96.1408,96.124,96.124,1400.0
2014-12-01 12:10:00,114.54,114.63,114.54,114.63,5800.0,96.124,96.1996,96.124,96.1996,5800.0
2014-12-01 12:15:00,114.66,114.7,114.66,114.68,5400.0,96.2247,96.2583,96.2247,96.2415,5400.0
2014-12-01 12:20:00,114.69,114.7,114.64,114.68,5700.0,96.2499,96.2583,96.2079,96.2415,5700.0
2014-12-01 12:25:00,114.68,114.68,114.62,114.62,2100.0,96.2415,96.2415,96.1912,96.1912,2100.0
2014-12-01 12:30:00,114.62,114.68,114.62,114.66,6000.0,96.1912,96.2415,96.1912,96.2247,6000.0
2014-12-01 12:35:00,114.66,114.68,114.6,114.61,8100.0,96.2247,96.2415,96.1744,96.1828,8100.0
2014-12-01 12:40:00,114.61,114.65,114.6,114.62,3400.0,96.1828,96.2163,96.1744,96.1912,3400.0
2014-12-01 12:45:00,114.62,114.62,114.55,114.6,2000.0,96.1912,96.1912,96.1324,96.1744,2000.0
2014-12-01 12:50:00,114.64,114.69,114.62,114.69,3600.0,96.2079,96.2499,96.1912,96.2499,3600.0
2014-12-01 12:55:00,114.71,114.85,114.7,114.85,10200.0,96.2667,96.3842,96.2583,96.3842,10200.0
2014-12-01 13:00:00,114.88,114.89,114.83,114.87,3400.0,96.4094,96.4178,96.3674,96.401,3400.0
2014-12-01 13:05:00,114.89,114.9,114.87,114.88,2200.0,96.4178,96.4261,96.401,96.4094,2200.0
2014-12-01 13:10:00,114.86,114.9,114.85,114.85,2000.0,96.3926,96.4261,96.3842,96.3842,2000.0
2014-12-01 13:15:00,114.84,114.94,114.84,114.88,2900.0,96.3758,96.4597,96.3758,96.4094,2900.0
2014-12-01 13:20:00,114.9,114.97,114.9,114.95,4100.0,96.4261,96.4849,96.4261,96.4681,4100.0
2014-12-01 13:25:00,114.93,114.93,114.88,114.89,900.0,96.4513,96.4513,96.4094,96.4178,900.0
2014-12-01 13:30:00,114.92,114.96,114.9,114.92,6600.0,96.4429,96.4765,96.4261,96.4429,6600.0
2014-12-01 13:35:00,114.91,114.95,114.9,114.95,3100.0,96.4345,96.4681,96.4261,96.4681,3100.0
2014-12-01 13:40:00,114.96,114.96,114.89,114.89,3900.0,96.4765,96.4765,96.4178,96.4178,3900.0
2014-12-01 13:45:00,114.89,114.97,114.89,114.94,10600.0,96.4178,96.4849,96.4178,96.4597,10600.0
2014-12-01 13:50:00,114.88,114.89,114.88,114.88,100.0,96.4094,96.4178,96.4094,96.4094,100.0
2014-12-01 13:55:00,114.84,114.88,114.84,114.85,2600.0,96.3758,96.4094,96.3758,96.3842,2600.0
2014-12-01 14:00:00,114.86,114.87,114.84,114.85,2900.0,96.3926,96.401,96.3758,96.3842,2900.0
2014-12-01 14:05:00,114.83,114.83,114.72,114.77,13500.0,96.3674,96.3674,96.2751,96.317,13500.0
2014-12-01 14:10:00,114.77,114.77,114.69,114.71,3100.0,96.317,96.317,96.2499,96.2667,3100.0
2014-12-01 14:15:00,114.71,114.71,114.64,114.69,3400.0,96.2667,96.2667,96.2079,96.2499,3400.0
2014-12-01 14:20:00,114.67,114.67,114.58,114.58,1900.0,96.2331,96.2331,96.1576,96.1576,1900.0
2014-12-01 14:25:00,114.57,114.64,114.57,114.6,4300.0,96.1492,96.2079,96.1492,96.1744,4300.0
2014-12-01 14:30:00,114.63,114.67,114.62,114.67,2100.0,96.1996,96.2331,96.1912,96.2331,2100.0
2014-12-01 14:35:00,114.67,114.75,114.6,114.75,9700.0,96.2331,96.3003,96.1744,96.3003,9700.0
2014-12-01 14:40:00,114.74,114.74,114.69,114.71,4100.0,96.2919,96.2919,96.2499,96.2667,4100.0
2014-12-01 14:45:00,114.68,114.72,114.66,114.68,8100.0,96.2415,96.2751,96.2247,96.2415,8100.0
2014-12-01 14:50:00,114.69,114.72,114.67,114.72,4600.0,96.2499,96.2751,96.2331,96.2751,4600.0
2014-12-01 14:55:00,114.73,114.74,114.65,114.68,2300.0,96.2835,96.2919,96.2163,96.2415,2300.0
2014-12-01 15:00:00,114.69,114.79,114.69,114.77,3000.0,96.2499,96.3338,96.2499,96.317,3000.0
2014-12-01 15:05:00,114.77,114.77,114.76,114.77,1400.0,96.317,96.317,96.3087,96.317,1400.0
2014-12-01 15:10:00,114.79,114.8,114.75,114.78,5400.0,96.3338,96.3422,96.3003,96.3254,5400.0
2014-12-01 15:15:00,114.79,114.91,114.78,114.91,4400.0,96.3338,96.4345,96.3254,96.4345,4400.0
2014-12-01 15:20:00,114.91,114.92,114.86,114.9,5100.0,96.4345,96.4429,96.3926,96.4261,5100.0
2014-12-01 15:25:00,114.89,114.91,114.85,114.85,23300.0,96.4178,96.4345,96.3842,96.3842,23300.0
2014-12-01 15:30:00,114.85,114.86,114.81,114.85,8800.0,96.3842,96.3926,96.3506,96.3842,8800.0
2014-12-01 15:35:00,114.84,114.85,114.72,114.72,9100.0,96.3758,96.3842,96.2751,96.2751,9100.0
2014-12-01 15:40:00,114.75,114.77,114.7,114.7,5300.0,96.3003,96.317,96.2583,96.2583,5300.0
2014-12-01 15:45:00,114.7,114.74,114.66,114.69,9600.0,96.2583,96.2919,96.2247,96.2499,9600.0
2014-12-01 15:50:00,114.68,114.69,114.63,114.66,17000.0,96.2415,96.2499,96.1996,96.2247,17000.0
2014-12-01 15:55:00,114.67,114.72,114.64,114.66,71000.0,96.2331,96.2751,96.2079,96.2247,71000.0
2014-12-02 09:30:00,114.62,114.78,114.62,114.77,13800.0,96.1912,96.3254,96.1912,96.317,13800.0
2014-12-02 09:35:00,114.83,114.93,114.83,114.93,7500.0,96.3674,96.4513,96.3674,96.4513,7500.0
2014-12-02 09:40:00,114.91,114.94,114.89,114.91,7800.0,96.4345,96.4597,96.4178,96.4345,7800.0
2014-12-02 09:45:00,114.9,114.9,114.79,114.83,11500.0,96.4261,96.4261,96.3338,96.3674,11500.0
2014-12-02 09:50:00,114.83,114.83,114.76,114.8,9300.0,96.3674,96.3674,96.3087,96.3422,9300.0
2014-12-02 09:55:00,114.79,114.96,114.79,114.95,3700.0,96.3338,96.4765,96.3338,96.4681,3700.0
2014-12-02 10:00:00,114.95,115.1,114.93,115.09,10600.0,96.4681,96.594,96.4513,96.5856,10600.0
2014-12-02 10:05:00,115.09,115.13,115.06,115.11,16500.0,96.5856,96.6192,96.5604,96.6024,16500.0
2014-12-02 10:10:00,115.1,115.1,115.06,115.06,6500.0,96.594,96.594,96.5604,96.5604,6500.0
2014-12-02 10:15:00,115.06,115.1,115.02,115.09,7000.0,96.5604,96.594,96.5269,96.5856,7000.0
2014-12-02 10:20:00,115.07,115.11,115.02,115.03,54900.0,96.5688,96.6024,96.5269,96.5352,54900.0
2014-12-02 10:25:00,115.03,115.11,115.03,115.07,15000.0,96.5352,96.6024,96.5352,96.5688,15000.0
2014-12-02 10:30:00,115.07,115.12,115.02,115.06,15200.0,96.5688,96.6108,96.5269,96.5604,15200.0
2014-12-02 10:35:00,115.07,115.09,114.97,114.99,8600.0,96.5688,96.5856,96.4849,96.5017,8600.0
2014-12-02 10:40:00,114.99,115.05,114.98,115.03,2500.0,96.5017,96.552,96.4933,96.5352,2500.0
2014-12-02 10:45:00,115.04,115.11,115.04,115.07,10600.0,96.5436,96.6024,96.5436,96.5688,10600.0
2014-12-02 10:50:00,115.04,115.07,115.02,115.05,6900.0,96.5436,96.5688,96.5269,96.552,6900.0
2014-12-02 10:55:00,115.08,115.17,115.07,115.16,4300.0,96.5772,96.6527,96.5688,96.6443,4300.0
2014-12-02 11:00:00,115.18,115.22,115.17,115.2,11300.0,96.6611,96.6947,96.6527,96.6779,11300.0
2014-12-02 11:05:00,115.2,115.24,115.19,115.21,9700.0,96.6779,96.7115,96.6695,96.6863,9700.0
2014-12-02 11:10:00,115.21,115.22,115.18,115.19,4300.0,96.6863,96.6947,96.6611,96.6695,4300.0
2014-12-02 11:15:00,115.2,115.22,115.19,115.22,10400.0,96.6779,96.6947,96.6695,96.6947,10400.0
2014-12-02 11:20:00,115.23,115.23,115.15,115.18,7200.0,96.7031,96.7031,96.6359,96.6611,7200.0
2014-12-02 11:25:00,115.17,115.18,115.12,115.16,9000.0,96.6527,96.6611,96.6108,96.6443,9000.0
2014-12-02 11:30:00,115.17,115.18,115.12,115.13,7200.0,96.6527,96.6611,96.6108,96.6192,7200.0
2014-12-02 11:35:00,115.12,115.14,115.09,115.13,6400.0,96.6108,96.6276,96.5856,96.6192,6400.0
2014-12-02 11:40:00,115.13,115.18,115.12,115.18,2900.0,96.6192,96.6611,96.6108,96.6611,2900.0
2014-12-02 11:45:00,115.17,115.17,115.13,115.14,4200.0,96.6527,96.6527,96.6192,96.6276,4200.0
2014-12-02 11:50:00,115.16,115.17,115.11,115.14,4800.0,96.6443,96.6527,96.6024,96.6276,4800.0
2014-12-02 11:55:00,115.14,115.21,115.13,115.2,12200.0,96.6276,96.6863,96.6192,96.6779,12200.0
2014-12-02 12:00:00,115.2,115.2,115.15,115.16,10300.0,96.6779,96.6779,96.6359,96.6443,10300.0
2014-12-02 12:05:00,115.15,115.16,115.13,115.15,5600.0,96.6359,96.6443,96.6192,96.6359,5600.0
2014-12-02 12:10:00,115.15,115.16,115.14,115.15,2500.0,96.6359,96.6443,96.6276,96.6359,2500.0
2014-12-02 12:15:00,115.15,115.17,115.12,115.15,6400.0,96.6359,96.6527,96.6108,96.6359,6400.0
2014-12-02 12:20:00,115.15,115.17,115.14,115.16,4500.0,96.6359,96.6527,96.6276,96.6443,4500.0
2014-12-02 12:25:00,115.17,115.19,115.13,115.15,5700.0,96.6527,96.6695,96.6192,96.6359,5700.0
2014-12-02 12:30:00,115.16,115.16,115.08,115.08,7200.0,96.6443,96.6443,96.5772,96.5772,7200.0
2014-12-02 12:35:00,115.08,115.1,115.03,115.09,8500.0,96.5772,96.594,96.5352,96.5856,8500.0
2014-12-02 12:40:00,115.07,115.09,115.07,115.07,5000.0,96.5688,96.5856,96.5688,96.5688,5000.0
2014-12-02 12:45:00,115.06,115.09,115.06,115.08,2500.0,96.5604,96.5856,96.5604,96.5772,2500.0
2014-12-02 12:50:00,115.08,115.12,115.06,115.07,8800.0,96.5772,96.6108,96.5604,96.5688,8800.0
2014-12-02 12:55:00,115.07,115.13,115.07,115.12,3900.0,96.5688,96.6192,96.5688,96.6108,3900.0
2014-12-02 13:00:00,115.12,115.15,115.11,115.13,3200.0,96.6108,96.6359,96.6024,96.6192,3200.0
2014-12-02 13:05:00,115.13,115.18,115.13,115.14,4000.0,96.6192,96.6611,96.6192,96.6276,4000.0
2014-12-02 13:10:00,115.16,115.18,115.15,115.15,3200.0,96.6443,96.6611,96.6359,96.6359,3200.0
2014-12-02 13:15:00,115.15,115.17,115.14,115.17,7600.0,96.6359,96.6527,96.6276,96.6527,7600.0
2014-12-02 13:20:00,115.17,115.17,115.12,115.16,4000.0,96.6527,96.6527,96.6108,96.6443,4000.0
2014-12-02 13:25:00,115.16,115.31,115.16,115.28,8200.0,96.6443,96.7702,96.6443,96.745,8200.0
2014-12-02 13:30:00,115.29,115.29,115.25,115.26,4500.0,96.7534,96.7534,96.7199,96.7283,4500.0
2014-12-02 13:35:00,115.26,115.29,115.25,115.26,4100.0,96.7283,96.7534,96.7199,96.7283,4100.0
2014-12-02 13:40:00,115.26,115.28,115.25,115.28,4100.0,96.7283,96.745,96.7199,96.745,4100.0
2014-12-02 13:45:00,115.3,115.32,115.27,115.3,8900.0,96.7618,96.7786,96.7367,96.7618,8900.0
2014-12-02 13:50:00,115.28,115.28,115.24,115.24,2900.0,96.745,96.745,96.7115,96.7115,2900.0
2014-12-02 13:55:00,115.24,115.24,115.21,115.22,2700.0,96.7115,96.7115,96.6863,96.6947,2700.0
2014-12-02 14:00:00,115.24,115.27,115.24,115.26,1900.0,96.7115,96.7367,96.7115,96.7283,1900.0
2014-12-02 14:05:00,115.26,115.28,115.2,115.23,4400.0,96.7283,96.745,96.6779,96.7031,4400.0
2014-12-02 14:10:00,115.24,115.27,115.23,115.23,9800.0,96.7115,96.7367,96.7031,96.7031,9800.0
2014-12-02 14:15:00,115.23,115.24,115.23,115.24,4500.0,96.7031,96.7115,96.7031,96.7115,4500.0
2014-12-02 14:20:00,115.24,115.29,115.24,115.28,8800.0,96.7115,96.7534,96.7115,96.745,8800.0
2014-12-02 14:25:00,115.26,115.27,115.26,115.26,2200.0,96.7283,96.7367,96.7283,96.7283,2200.0
2014-12-02 14:30:00,115.27,115.28,115.23,115.28,3200.0,96.7367,96.745,96.7031,96.745,3200.0
2014-12-02 14:35:00,115.29,115.29,115.26,115.26,3200.0,96.7534,96.7534,96.7283,96.7283,3200.0
2014-12-02 14:40:00,115.29,115.33,115.28,115.32,7100.0,96.7534,96.787,96.745,96.7786,7100.0
2014-12-02 14:45:00,115.33,115.46,115.33,115.45,13800.0,96.787,96.8961,96.787,96.8877,13800.0
2014-12-02 14:50:00,115.47,115.47,115.43,115.45,5100.0,96.9045,96.9045,96.8709,96.8877,5100.0
2014-12-02 14:55:00,115.44,115.44,115.42,115.43,4200.0,96.8793,96.8793,96.8625,96.8709,4200.0
2014-12-02 15:00:00,115.43,115.44,115.41,115.43,3200.0,96.8709,96.8793,96.8541,96.8709,3200.0
2014-12-02 15:05:00,115.42,115.44,115.41,115.44,2600.0,96.8625,96.8793,96.8541,96.8793,2600.0
2014-12-02 15:10:00,115.43,115.43,115.39,115.39,5400.0,96.8709,96.8709,96.8374,96.8374,5400.0
2014-12-02 15:15:00,115.41,115.41,115.39,115.4,600.0,96.8541,96.8541,96.8374,96.8458,600.0
2014-12-02 15:20:00,115.37,115.37,115.31,115.32,4500.0,96.8206,96.8206,96.7702,96.7786,4500.0
2014-12-02 15:25:00,115.33,115.33,115.3,115.32,4400.0,96.787,96.787,96.7618,96.7786,4400.0
2014-12-02 15:30:00,115.32,115.36,115.32,115.34,5500.0,96.7786,96.8122,96.7786,96.7954,5500.0
2014-12-02 15:35:00,115.33,115.33,115.27,115.31,9300.0,96.787,96.787,96.7367,96.7702,9300.0
2014-12-02 15:40:00,115.28,115.31,115.28,115.28,5100.0,96.745,96.7702,96.745,96.745,5100.0
2014-12-02 15:45:00,115.29,115.31,115.26,115.26,8400.0,96.7534,96.7702,96.7283,96.7283,8400.0
2014-12-02 15:50:00,115.26,115.27,115.25,115.25,3600.0,96.7283,96.7367,96.7199,96.7199,3600.0
2014-12-02 15:55:00,115.25,115.33,115.24,115.33,12100.0,96.7199,96.787,96.7115,96.787,12100.0
2014-12-03 09:30:00,115.37,115.47,115.37,115.38,11400.0,96.8206,96.9045,96.8206,96.829,11400.0
2014-12-03 09:35:00,115.36,115.53,115.35,115.52,14900.0,96.8122,96.9549,96.8038,96.9465,14900.0
2014-12-03 09:40:00,115.57,115.59,115.57,115.59,2400.0,96.9884,97.0052,96.9884,97.0052,2400.0
2014-12-03 09:45:00,115.61,115.63,115.56,115.58,5700.0,97.022,97.0388,96.98,96.9968,5700.0
2014-12-03 09:50:00,115.58,115.61,115.56,115.61,5800.0,96.9968,97.022,96.98,97.022,5800.0
2014-12-03 09:55:00,115.6,115.6,115.55,115.55,1500.0,97.0136,97.0136,96.9716,96.9716,1500.0
2014-12-03 10:00:00,115.58,115.63,115.49,115.52,19700.0,96.9968,97.0388,96.9213,96.9465,19700.0
2014-12-03 10:05:00,115.49,115.53,115.46,115.52,11800.0,96.9213,96.9549,96.8961,96.9465,11800.0
2014-12-03 10:10:00,115.53,115.62,115.53,115.61,18100.0,96.9549,97.0304,96.9549,97.022,18100.0
2014-12-03 10:15:00,115.62,115.64,115.58,115.58,15100.0,97.0304,97.0472,96.9968,96.9968,15100.0
2014-12-03 10:20:00,115.59,115.65,115.51,115.65,10000.0,97.0052,97.0556,96.9381,97.0556,10000.0
2014-12-03 10:25:00,115.65,115.7,115.6,115.62,10800.0,97.0556,97.0975,97.0136,97.0304,10800.0
2014-12-03 10:30:00,115.64,115.67,115.63,115.66,6200.0,97.0472,97.0723,97.0388,97.0639,6200.0
2014-12-03 10:35:00,115.68,115.74,115.67,115.7,9500.0,97.0807,97.1311,97.0723,97.0975,9500.0
2014-12-03 10:40:00,115.71,115.73,115.66,115.67,3800.0,97.1059,97.1227,97.0639,97.0723,3800.0
2014-12-03 10:45:00,115.67,115.74,115.67,115.73,6300.0,97.0723,97.1311,97.0723,97.1227,6300.0
2014-12-03 10:50:00,115.72,115.72,115.66,115.66,3200.0,97.1143,97.1143,97.0639,97.0639,3200.0
2014-12-03 10:55:00,115.67,115.7,115.64,115.66,7400.0,97.0723,97.0975,97.0472,97.0639,7400.0
2014-12-03 11:00:00,115.67,115.73,115.65,115.71,6400.0,97.0723,97.1227,97.0556,97.1059,6400.0
2014-12-03 11:05:00,115.74,115.74,115.71,115.72,9100.0,97.1311,97.1311,97.1059,97.1143,9100.0
2014-12-03 11:10:00,115.72,115.75,115.62,115.62,8400.0,97.1143,97.1395,97.0304,97.0304,8400.0
2014-12-03 11:15:00,115.6,115.63,115.59,115.61,3700.0,97.0136,97.0388,97.0052,97.022,3700.0
2014-12-03 11:20:00,115.62,115.65,115.59,115.61,11500.0,97.0304,97.0556,97.0052,97.022,11500.0
2014-12-03 11:25:00,115.61,115.62,115.56,115.62,3600.0,97.022,97.0304,96.98,97.0304,3600.0
2014-12-03 11:30:00,115.64,115.67,115.61,115.61,12600.0,97.0472,97.0723,97.022,97.022,12600.0
2014-12-03 11:35:00,115.6,115.62,115.57,115.58,9200.0,97.0136,97.0304,96.9884,96.9968,9200.0
2014-12-03 11:40:00,115.59,115.61,115.59,115.59,8300.0,97.0052,97.022,97.0052,97.0052,8300.0
2014-12-03 11:45:00,115.58,115.6,115.57,115.6,9100.0,96.9968,97.0136,96.9884,97.0136,9100.0
2014-12-03 11:50:00,115.58,115.6,115.56,115.56,6300.0,96.9968,97.0136,96.98,96.98,6300.0
2014-12-03 11:55:00,115.57,115.62,115.56,115.6,3700.0,96.9884,97.0304,96.98,97.0136,3700.0
2014-12-03 12:00:00,115.59,115.63,115.59,115.61,3500.0,97.0052,97.0388,97.0052,97.022,3500.0
2014-12-03 12:05:00,115.6,115.63,115.59,115.59,3800.0,97.0136,97.0388,97.0052,97.0052,3800.0
2014-12-03 12:10:00,115.58,115.61,115.58,115.61,6800.0,96.9968,97.022,96.9968,97.022,6800.0
2014-12-03 12:15:00,115.62,115.62,115.59,115.59,2500.0,97.0304,97.0304,97.0052,97.0052,2500.0
2014-12-03 12:20:00,115.59,115.62,115.58,115.58,12000.0,97.0052,97.0304,96.9968,96.9968,12000.0
2014-12-03 12:25:00,115.58,115.6,115.57,115.57,2700.0,96.9968,97.0136,96.9884,96.9884,2700.0
2014-12-03 12:30:00,115.56,115.57,115.54,115.57,4300.0,96.98,96.9884,96.9632,96.9884,4300.0
2014-12-03 12:35:00,115.55,115.58,115.54,115.54,3300.0,96.9716,96.9968,96.9632,96.9632,3300.0
2014-12-03 12:40:00,115.53,115.59,115.51,115.58,4500.0,96.9549,97.0052,96.9381,96.9968,4500.0
2014-12-03 12:45:00,115.57,115.62,115.57,115.6,1300.0,96.9884,97.0304,96.9884,97.0136,1300.0
2014-12-03 12:50:00,115.6,115.63,115.6,115.63,25200.0,97.0136,97.0388,97.0136,97.0388,25200.0
2014-12-03 12:55:00,115.62,115.65,115.61,115.64,9500.0,97.0304,97.0556,97.022,97.0472,9500.0
2014-12-03 13:00:00,115.64,115.68,115.64,115.67,3200.0,97.0472,97.0807,97.0472,97.0723,3200.0
2014-12-03 13:05:00,115.66,115.66,115.62,115.63,1200.0,97.0639,97.0639,97.0304,97.0388,1200.0
2014-12-03 13:10:00,115.65,115.65,115.62,115.65,1600.0,97.0556,97.0556,97.0304,97.0556,1600.0
2014-12-03 13:15:00,115.64,115.66,115.64,115.64,3600.0,97.0472,97.0639,97.0472,97.0472,3600.0
2014-12-03 13:20:00,115.65,115.66,115.65,115.65,1400.0,97.0556,97.0639,97.0556,97.0556,1400.0
2014-12-03 13:25:00,115.65,115.68,115.64,115.67,3900.0,97.0556,97.0807,97.0472,97.0723,3900.0
2014-12-03 13:30:00,115.68,115.68,115.65,115.66,3100.0,97.0807,97.0807,97.0556,97.0639,3100.0
2014-12-03 13:35:00,115.66,115.68,115.65,115.68,5500.0,97.0639,97.0807,97.0556,97.0807,5500.0
2014-12-03 13:40:00,115.68,115.68,115.65,115.67,4300.0,97.0807,97.0807,97.0556,97.0723,4300.0
2014-12-03 13:45:00,115.65,115.65,115.61,115.63,4300.0,97.0556,97.0556,97.022,97.0388,4300.0
2014-12-03 13:50:00,115.62,115.65,115.62,115.63,800.0,97.0304,97.0556,97.0304,97.0388,800.0
2014-12-03 13:55:00,115.63,115.68,115.62,115.68,2600.0,97.0388,97.0807,97.0304,97.0807,2600.0
2014-12-03 14:00:00,115.66,115.68,115.66,115.66,6000.0,97.0639,97.0807,97.0639,97.0639,6000.0
2014-12-03 14:05:00,115.66,115.7,115.66,115.69,3600.0,97.0639,97.0975,97.0639,97.0891,3600.0
2014-12-03 14:10:00,115.71,115.74,115.71,115.73,1500.0,97.1059,97.1311,97.1059,97.1227,1500.0
2014-12-03 14:15:00,115.72,115.72,115.69,115.72,1900.0,97.1143,97.1143,97.0891,97.1143,1900.0
2014-12-03 14:20:00,115.7,115.75,115.7,115.73,2900.0,97.0975,97.1395,97.0975,97.1227,2900.0
2014-12-03 14:25:00,115.7,115.73,115.7,115.73,4000.0,97.0975,97.1227,97.0975,97.1227,4000.0
2014-12-03 14:30:00,115.74,115.74,115.71,115.72,3200.0,97.1311,97.1311,97.1059,97.1143,3200.0
2014-12-03 14:35:00,115.72,115.73,115.68,115.69,2500.0,97.1143,97.1227,97.0807,97.0891,2500.0
2014-12-03 14:40:00,115.71,115.74,115.68,115.74,2900.0,97.1059,97.1311,97.0807,97.1311,2900.0
2014-12-03 14:45:00,115.75,115.75,115.69,115.69,1500.0,97.1395,97.1395,97.0891,97.0891,1500.0
2014-12-03 14:50:00,115.69,115.7,115.67,115.69,7700.0,97.0891,97.0975,97.0723,97.0891,7700.0
2014-12-03 14:55:00,115.68,115.71,115.68,115.71,5400.0,97.0807,97.1059,97.0807,97.1059,5400.0
2014-12-03 15:00:00,115.71,115.71,115.69,115.7,5000.0,97.1059,97.1059,97.0891,97.0975,5000.0
2014-12-03 15:05:00,115.71,115.73,115.7,115.73,5100.0,97.1059,97.1227,97.0975,97.1227,5100.0
2014-12-03 15:10:00,115.73,115.8,115.73,115.8,6300.0,97.1227,97.1814,97.1227,97.1814,6300.0
2014-12-03 15:15:00,115.8,115.82,115.78,115.82,6100.0,97.1814,97.1982,97.1647,97.1982,6100.0
2014-12-03 15:20:00,115.83,115.86,115.81,115.84,6600.0,97.2066,97.2318,97.1898,97.215,6600.0
2014-12-03 15:25:00,115.83,115.88,115.83,115.88,5600.0,97.2066,97.2486,97.2066,97.2486,5600.0
2014-12-03 15:30:00,115.9,115.92,115.89,115.92,8100.0,97.2654,97.2821,97.257,97.2821,8100.0
2014-12-03 15:35:00,115.94,115.96,115.92,115.94,5300.0,97.2989,97.3157,97.2821,97.2989,5300.0
2014-12-03 15:40:00,115.94,115.94,115.88,115.91,12100.0,97.2989,97.2989,97.2486,97.2738,12100.0
2014-12-03 15:45:00,115.9,115.9,115.87,115.89,6700.0,97.2654,97.2654,97.2402,97.257,6700.0
2014-12-03 15:50:00,115.88,115.88,115.86,115.88,6500.0,97.2486,97.2486,97.2318,97.2486,6500.0
2014-12-03 15:55:00,115.88,115.89,115.81,115.83,22700.0,97.2486,97.257,97.1898,97.2066,22700.0
2014-12-04 09:30:00,115.62,115.7,115.62,115.64,2300.0,97.0304,97.0975,97.0304,97.0472,2300.0
2014-12-04 09:35:00,115.65,115.65,115.57,115.61,3000.0,97.0556,97.0556,96.9884,97.022,3000.0
2014-12-04 09:40:00,115.69,115.74,115.65,115.73,6600.0,97.0891,97.1311,97.0556,97.1227,6600.0
2014-12-04 09:45:00,115.77,115.77,115.66,115.66,16100.0,97.1563,97.1563,97.0639,97.0639,16100.0
2014-12-04 09:50:00,115.62,115.63,115.58,115.58,6200.0,97.0304,97.0388,96.9968,96.9968,6200.0
2014-12-04 09:55:00,115.58,115.64,115.57,115.61,15600.0,96.9968,97.0472,96.9884,97.022,15600.0
2014-12-04 10:00:00,115.61,115.65,115.61,115.63,12900.0,97.022,97.0556,97.022,97.0388,12900.0
2014-12-04 10:05:00,115.66,115.7,115.55,115.59,17200.0,97.0639,97.0975,96.9716,97.0052,17200.0
2014-12-04 10:10:00,115.59,115.65,115.59,115.63,17800.0,97.0052,97.0556,97.0052,97.0388,17800.0
2014-12-04 10:15:00,115.63,115.66,115.61,115.63,5100.0,97.0388,97.0639,97.022,97.0388,5100.0
2014-12-04 10:20:00,115.62,115.65,115.59,115.62,2900.0,97.0304,97.0556,97.0052,97.0304,2900.0
2014-12-04 10:25:00,115.57,115.59,115.55,115.55,5000.0,96.9884,97.0052,96.9716,96.9716,5000.0
2014-12-04 10:30:00,115.49,115.49,115.42,115.43,11000.0,96.9213,96.9213,96.8625,96.8709,11000.0
2014-12-04 10:35:00,115.4,115.4,115.29,115.33,22600.0,96.8458,96.8458,96.7534,96.787,22600.0
2014-12-04 10:40:00,115.33,115.37,115.24,115.26,21200.0,96.787,96.8206,96.7115,96.7283,21200.0
2014-12-04 10:45:00,115.25,115.25,115.18,115.23,7600.0,96.7199,96.7199,96.6611,96.7031,7600.0
2014-12-04 10:50:00,115.23,115.29,115.22,115.26,20200.0,96.7031,96.7534,96.6947,96.7283,20200.0
2014-12-04 10:55:00,115.28,115.33,115.28,115.33,12200.0,96.745,96.787,96.745,96.787,12200.0
2014-12-04 11:00:00,115.31,115.31,115.26,115.31,24000.0,96.7702,96.7702,96.7283,96.7702,24000.0
2014-12-04 11:05:00,115.27,115.36,115.27,115.33,9500.0,96.7367,96.8122,96.7367,96.787,9500.0
2014-12-04 11:10:00,115.33,115.35,115.33,115.33,3200.0,96.787,96.8038,96.787,96.787,3200.0
2014-12-04 11:15:00,115.36,115.36,115.29,115.33,5300.0,96.8122,96.8122,96.7534,96.787,5300.0
2014-12-04 11:20:00,115.33,115.33,115.29,115.32,2000.0,96.787,96.787,96.7534,96.7786,2000.0
2014-12-04 11:25:00,115.32,115.32,115.25,115.25,2100.0,96.7786,96.7786,96.7199,96.7199,2100.0
2014-12-04 11:30:00,115.25,115.27,115.2,115.25,3800.0,96.7199,96.7367,96.6779,96.7199,3800.0
2014-12-04 11:35:00,115.31,115.39,115.31,115.37,2800.0,96.7702,96.8374,96.7702,96.8206,2800.0
2014-12-04 11:40:00,115.36,115.44,115.36,115.43,2200.0,96.8122,96.8793,96.8122,96.8709,2200.0
2014-12-04 11:45:00,115.44,115.49,115.44,115.49,600.0,96.8793,96.9213,96.8793,96.9213,600.0
2014-12-04 11:50:00,115.49,115.49,115.46,115.46,1500.0,96.9213,96.9213,96.8961,96.8961,1500.0
2014-12-04 11:55:00,115.5,115.55,115.5,115.55,4300.0,96.9297,96.9716,96.9297,96.9716,4300.0
2014-12-04 12:00:00,115.55,115.56,115.54,115.55,600.0,96.9716,96.98,96.9632,96.9716,600.0
2014-12-04 12:05:00,115.55,115.65,115.55,115.65,4300.0,96.9716,97.0556,96.9716,97.0556,4300.0
2014-12-04 12:10:00,115.64,115.68,115.63,115.66,2200.0,97.0472,97.0807,97.0388,97.0639,2200.0
2014-12-04 12:15:00,115.68,115.68,115.64,115.66,8300.0,97.0807,97.0807,97.0472,97.0639,8300.0
2014-12-04 12:20:00,115.66,115.67,115.65,115.65,4200.0,97.0639,97.0723,97.0556,97.0556,4200.0
2014-12-04 12:25:00,115.67,115.68,115.67,115.68,1100.0,97.0723,97.0807,97.0723,97.0807,1100.0
2014-12-04 12:30:00,115.68,116.01,115.68,115.84,36000.0,97.0807,97.3577,97.0807,97.215,36000.0
2014-12-04 12:35:00,115.92,115.92,115.83,115.83,1500.0,97.2821,97.2821,97.2066,97.2066,1500.0
2014-12-04 12:40:00,115.88,115.91,115.84,115.85,800.0,97.2486,97.2738,97.215,97.2234,800.0
2014-12-04 12:45:00,115.84,115.88,115.82,115.82,700.0,97.215,97.2486,97.1982,97.1982,700.0
2014-12-04 12:50:00,115.79,115.79,115.76,115.76,1600.0,97.173,97.173,97.1479,97.1479,1600.0
2014-12-04 12:55:00,115.79,115.79,115.74,115.75,2700.0,97.173,97.173,97.1311,97.1395,2700.0
2014-12-04 13:00:00,115.78,115.86,115.76,115.86,2900.0,97.1647,97.2318,97.1479,97.2318,2900.0
2014-12-04 13:05:00,115.83,115.84,115.8,115.84,700.0,97.2066,97.215,97.1814,97.215,700.0
2014-12-04 13:10:00,115.79,115.81,115.76,115.79,5200.0,97.173,97.1898,97.1479,97.173,5200.0
2014-12-04 13:15:00,115.78,115.81,115.78,115.79,2100.0,97.1647,97.1898,97.1647,97.173,2100.0
2014-12-04 13:20:00,115.79,115.83,115.78,115.82,3100.0,97.173,97.2066,97.1647,97.1982,3100.0
2014-12-04 13:25:00,115.82,115.84,115.82,115.84,2100.0,97.1982,97.215,97.1982,97.215,2100.0
2014-12-04 13:30:00,115.82,115.83,115.8,115.8,4500.0,97.1982,97.2066,97.1814,97.1814,4500.0
2014-12-04 13:35:00,115.8,115.8,115.76,115.76,1000.0,97.1814,97.1814,97.1479,97.1479,1000.0
2014-12-04 13:40:00,115.78,115.83,115.78,115.83,600.0,97.1647,97.2066,97.1647,97.2066,600.0
2014-12-04 13:45:00,115.85,115.85,115.81,115.83,1300.0,97.2234,97.2234,97.1898,97.2066,1300.0
2014-12-04 13:50:00,115.83,115.87,115.82,115.85,10400.0,97.2066,97.2402,97.1982,97.2234,10400.0
2014-12-04 13:55:00,115.83,115.83,115.82,115.83,400.0,97.2066,97.2066,97.1982,97.2066,400.0
2014-12-04 14:00:00,115.82,115.83,115.79,115.83,4000.0,97.1982,97.2066,97.173,97.2066,4000.0
2014-12-04 14:05:00,115.84,115.85,115.8,115.84,1400.0,97.215,97.2234,97.1814,97.215,1400.0
2014-12-04 14:10:00,115.84,115.85,115.82,115.85,900.0,97.215,97.2234,97.1982,97.2234,900.0
2014-12-04 14:15:00,115.83,115.85,115.83,115.83,2200.0,97.2066,97.2234,97.2066,97.2066,2200.0
2014-12-04 14:20:00,115.81,115.83,115.81,115.83,900.0,97.1898,97.2066,97.1898,97.2066,900.0
2014-12-04 14:25:00,115.83,115.84,115.79,115.8,2200.0,97.2066,97.215,97.173,97.1814,2200.0
2014-12-04 14:30:00,115.76,115.76,115.71,115.73,2300.0,97.1479,97.1479,97.1059,97.1227,2300.0
2014-12-04 14:35:00,115.73,115.73,115.68,115.69,3600.0,97.1227,97.1227,97.0807,97.0891,3600.0
2014-12-04 14:40:00,115.7,115.71,115.7,115.7,600.0,97.0975,97.1059,97.0975,97.0975,600.0
2014-12-04 14:45:00,115.69,115.7,115.67,115.7,1700.0,97.0891,97.0975,97.0723,97.0975,1700.0
2014-12-04 14:50:00,115.67,115.67,115.63,115.66,3100.0,97.0723,97.0723,97.0388,97.0639,3100.0
2014-12-04 14:55:00,115.68,115.7,115.67,115.67,2600.0,97.0807,97.0975,97.0723,97.0723,2600.0
2014-12-04 15:00:00,115.67,115.73,115.67,115.73,17300.0,97.0723,97.1227,97.0723,97.1227,17300.0
2014-12-04 15:05:00,115.73,115.73,115.68,115.69,6700.0,97.1227,97.1227,97.0807,97.0891,6700.0
2014-12-04 15:10:00,115.69,115.69,115.66,115.66,3000.0,97.0891,97.0891,97.0639,97.0639,3000.0
2014-12-04 15:15:00,115.67,115.67,115.59,115.59,10700.0,97.0723,97.0723,97.0052,97.0052,10700.0
2014-12-04 15:20:00,115.6,115.6,115.41,115.41,5800.0,97.0136,97.0136,96.8541,96.8541,5800.0
2014-12-04 15:25:00,115.41,115.46,115.4,115.45,12800.0,96.8541,96.8961,96.8458,96.8877,12800.0
2014-12-04 15:30:00,115.43,115.52,115.39,115.51,5700.0,96.8709,96.9465,96.8374,96.9381,5700.0
2014-12-04 15:35:00,115.55,115.55,115.5,115.53,5100.0,96.9716,96.9716,96.9297,96.9549,5100.0
2014-12-04 15:40:00,115.51,115.58,115.51,115.57,2600.0,96.9381,96.9968,96.9381,96.9884,2600.0
2014-12-04 15:45:00,115.56,115.62,115.56,115.59,10200.0,96.98,97.0304,96.98,97.0052,10200.0
2014-12-04 15:50:00,115.59,115.64,115.59,115.63,6400.0,97.0052,97.0472,97.0052,97.0388,6400.0
2014-12-04 15:55:00,115.63,115.69,115.61,115.68,18800.0,97.0388,97.0891,97.022,97.0807,18800.0
2014-12-05 09:30:00,115.75,115.89,115.71,115.89,9800.0,97.1395,97.257,97.1059,97.257,9800.0
2014-12-05 09:35:00,115.91,116.0,115.9,115.9,15400.0,97.2738,97.3493,97.2654,97.2654,15400.0
2014-12-05 09:40:00,115.84,115.86,115.72,115.73,2200.0,97.215,97.2318,97.1143,97.1227,2200.0
2014-12-05 09:45:00,115.73,115.87,115.71,115.87,3400.0,97.1227,97.2402,97.1059,97.2402,3400.0
2014-12-05 09:50:00,115.9,115.93,115.84,115.88,6700.0,97.2654,97.2905,97.215,97.2486,6700.0
2014-12-05 09:55:00,115.9,115.93,115.88,115.9,1700.0,97.2654,97.2905,97.2486,97.2654,1700.0
2014-12-05 10:00:00,115.89,115.89,115.77,115.81,2300.0,97.257,97.257,97.1563,97.1898,2300.0
2014-12-05 10:05:00,115.82,115.85,115.81,115.84,6400.0,97.1982,97.2234,97.1898,97.215,6400.0
2014-12-05 10:10:00,115.81,115.81,115.81,115.81,200.0,97.1898,97.1898,97.1898,97.1898,200.0
2014-12-05 10:15:00,115.89,116.02,115.89,116.01,9600.0,97.257,97.3661,97.257,97.3577,9600.0
2014-12-05 10:20:00,116.0,116.0,115.94,115.95,4600.0,97.3493,97.3493,97.2989,97.3073,4600.0
2014-12-05 10:25:00,115.88,115.93,115.88,115.92,1200.0,97.2486,97.2905,97.2486,97.2821,1200.0
2014-12-05 10:30:00,115.9,115.94,115.89,115.91,1800.0,97.2654,97.2989,97.257,97.2738,1800.0
2014-12-05 10:35:00,115.92,115.94,115.9,115.91,1500.0,97.2821,97.2989,97.2654,97.2738,1500.0
2014-12-05 10:40:00,115.91,115.92,115.88,115.91,5600.0,97.2738,97.2821,97.2486,97.2738,5600.0
2014-12-05 10:45:00,115.92,115.94,115.88,115.88,2200.0,97.2821,97.2989,97.2486,97.2486,2200.0
2014-12-05 10:50:00,115.88,115.89,115.81,115.84,7300.0,97.2486,97.257,97.1898,97.215,7300.0
2014-12-05 10:55:00,115.83,115.86,115.82,115.85,1900.0,97.2066,97.2318,97.1982,97.2234,1900.0
2014-12-05 11:00:00,115.88,115.91,115.88,115.89,5800.0,97.2486,97.2738,97.2486,97.257,5800.0
2014-12-05 11:05:00,115.89,115.9,115.86,115.88,5900.0,97.257,97.2654,97.2318,97.2486,5900.0
2014-12-05 11:10:00,115.87,115.91,115.87,115.9,2100.0,97.2402,97.2738,97.2402,97.2654,2100.0
2014-12-05 11:15:00,115.89,115.94,115.89,115.91,2500.0,97.257,97.2989,97.257,97.2738,2500.0
2014-12-05 11:20:00,115.91,115.96,115.9,115.96,1900.0,97.2738,97.3157,97.2654,97.3157,1900.0
2014-12-05 11:25:00,115.95,116.0,115.94,116.0,6100.0,97.3073,97.3493,97.2989,97.3493,6100.0
2014-12-05 11:30:00,115.99,115.99,115.94,115.97,5500.0,97.3409,97.3409,97.2989,97.3241,5500.0
2014-12-05 11:35:00,115.96,116.0,115.95,115.99,3200.0,97.3157,97.3493,97.3073,97.3409,3200.0
2014-12-05 11:40:00,115.98,115.99,115.98,115.99,200.0,97.3325,97.3409,97.3325,97.3409,200.0
2014-12-05 11:45:00,116.0,116.02,115.99,116.02,1600.0,97.3493,97.3661,97.3409,97.3661,1600.0
2014-12-05 11:50:00,116.04,116.11,116.04,116.11,400.0,97.3829,97.4416,97.3829,97.4416,400.0
2014-12-05 11:55:00,116.12,116.15,116.05,116.08,8000.0,97.45,97.4752,97.3912,97.4164,8000.0
2014-12-05 12:00:00,116.05,116.09,116.05,116.07,5200.0,97.3912,97.4248,97.3912,97.408,5200.0
2014-12-05 12:05:00,116.06,116.07,116.05,116.07,2400.0,97.3996,97.408,97.3912,97.408,2400.0
2014-12-05 12:10:00,116.05,116.07,116.03,116.06,1600.0,97.3912,97.408,97.3745,97.3996,1600.0
2014-12-05 12:15:00,116.02,116.09,116.02,116.09,1700.0,97.3661,97.4248,97.3661,97.4248,1700.0
2014-12-05 12:20:00,116.06,116.07,116.03,116.04,6900.0,97.3996,97.408,97.3745,97.3829,6900.0
2014-12-05 12:25:00,116.03,116.06,116.03,116.06,2900.0,97.3745,97.3996,97.3745,97.3996,2900.0
2014-12-05 12:30:00,116.07,116.08,116.05,116.05,10200.0,97.408,97.4164,97.3912,97.3912,10200.0
2014-12-05 12:35:00,116.05,116.08,116.05,116.08,900.0,97.3912,97.4164,97.3912,97.4164,900.0
2014-12-05 12:40:00,116.09,116.13,116.08,116.12,3300.0,97.4248,97.4584,97.4164,97.45,3300.0
2014-12-05 12:45:00,116.11,116.11,116.09,116.09,2100.0,97.4416,97.4416,97.4248,97.4248,2100.0
2014-12-05 12:50:00,116.09,116.09,116.06,116.06,1600.0,97.4248,97.4248,97.3996,97.3996,1600.0
2014-12-05 12:55:00,116.05,116.05,116.05,116.05,400.0,97.3912,97.3912,97.3912,97.3912,400.0
2014-12-05 13:00:00,116.07,116.07,116.05,116.07,9400.0,97.408,97.408,97.3912,97.408,9400.0
2014-12-05 13:05:00,116.09,116.09,116.05,116.05,1800.0,97.4248,97.4248,97.3912,97.3912,1800.0
2014-12-05 13:10:00,116.06,116.07,116.03,116.03,7200.0,97.3996,97.408,97.3745,97.3745,7200.0
2014-12-05 13:15:00,116.01,116.01,115.99,116.01,1200.0,97.3577,97.3577,97.3409,97.3577,1200.0
2014-12-05 13:20:00,116.01,116.02,116.0,116.01,1300.0,97.3577,97.3661,97.3493,97.3577,1300.0
2014-12-05 13:25:00,115.99,115.99,115.96,115.98,5600.0,97.3409,97.3409,97.3157,97.3325,5600.0
2014-12-05 13:30:00,116.01,116.01,116.0,116.0,500.0,97.3577,97.3577,97.3493,97.3493,500.0
2014-12-05 13:35:00,116.0,116.02,116.0,116.0,43900.0,97.3493,97.3661,97.3493,97.3493,43900.0
2014-12-05 13:40:00,116.0,116.03,116.0,116.02,24400.0,97.3493,97.3745,97.3493,97.3661,24400.0
2014-12-05 13:45:00,116.01,116.02,116.0,116.02,1300.0,97.3577,97.3661,97.3493,97.3661,1300.0
2014-12-05 13:50:00,116.0,116.0,115.98,115.99,2400.0,97.3493,97.3493,97.3325,97.3409,2400.0
2014-12-05 13:55:00,116.0,116.02,116.0,116.01,2800.0,97.3493,97.3661,97.3493,97.3577,2800.0
2014-12-05 14:00:00,116.01,116.02,115.99,115.99,2100.0,97.3577,97.3661,97.3409,97.3409,2100.0
2014-12-05 14:05:00,115.98,116.01,115.98,115.99,4600.0,97.3325,97.3577,97.3325,97.3409,4600.0
2014-12-05 14:10:00,115.98,116.0,115.98,115.99,3800.0,97.3325,97.3493,97.3325,97.3409,3800.0
2014-12-05 14:15:00,115.97,115.97,115.96,115.96,1800.0,97.3241,97.3241,97.3157,97.3157,1800.0
2014-12-05 14:20:00,115.94,115.96,115.91,115.96,1500.0,97.2989,97.3157,97.2738,97.3157,1500.0
2014-12-05 14:25:00,115.95,115.98,115.95,115.96,1800.0,97.3073,97.3325,97.3073,97.3157,1800.0
2014-12-05 14:30:00,115.96,115.96,115.89,115.89,1700.0,97.3157,97.3157,97.257,97.257,1700.0
2014-12-05 14:35:00,115.9,115.93,115.88,115.89,1700.0,97.2654,97.2905,97.2486,97.257,1700.0
2014-12-05 14:40:00,115.91,115.93,115.9,115.91,2100.0,97.2738,97.2905,97.2654,97.2738,2100.0
2014-12-05 14:45:00,115.91,115.91,115.88,115.88,3900.0,97.2738,97.2738,97.2486,97.2486,3900.0
2014-12-05 14:50:00,115.87,115.9,115.87,115.88,6100.0,97.2402,97.2654,97.2402,97.2486,6100.0
2014-12-05 14:55:00,115.81,115.83,115.79,115.81,1700.0,97.1898,97.2066,97.173,97.1898,1700.0
2014-12-05 15:00:00,115.82,115.85,115.78,115.84,5300.0,97.1982,97.2234,97.1647,97.215,5300.0
2014-12-05 15:05:00,115.88,115.89,115.87,115.87,800.0,97.2486,97.257,97.2402,97.2402,800.0
2014-12-05 15:10:00,115.9,115.9,115.9,115.9,400.0,97.2654,97.2654,97.2654,97.2654,400.0
2014-12-05 15:15:00,115.88,115.91,115.86,115.91,3400.0,97.2486,97.2738,97.2318,97.2738,3400.0
2014-12-05 15:20:00,115.88,115.9,115.87,115.88,1200.0,97.2486,97.2654,97.2402,97.2486,1200.0
2014-12-05 15:25:00,115.88,115.9,115.87,115.88,12700.0,97.2486,97.2654,97.2402,97.2486,12700.0
2014-12-05 15:30:00,115.86,115.86,115.76,115.77,3000.0,97.2318,97.2318,97.1479,97.1563,3000.0
2014-12-05 15:35:00,115.77,115.79,115.74,115.74,5400.0,97.1563,97.173,97.1311,97.1311,5400.0
2014-12-05 15:40:00,115.73,115.77,115.7,115.71,6100.0,97.1227,97.1563,97.0975,97.1059,6100.0
2014-12-05 15:45:00,115.73,115.79,115.63,115.63,6500.0,97.1227,97.173,97.0388,97.0388,6500.0
2014-12-05 15:50:00,115.66,115.77,115.66,115.76,1100.0,97.0639,97.1563,97.0639,97.1479,1100.0
2014-12-05 15:55:00,115.74,115.92,115.74,115.9,15400.0,97.1311,97.2821,97.1311,97.2654,15400.0
2014-12-08 09:30:00,115.55,115.66,115.51,115.65,4500.0,96.9716,97.0639,96.9381,97.0556,4500.0
2014-12-08 09:35:00,115.65,115.71,115.65,115.67,1200.0,97.0556,97.1059,97.0556,97.0723,1200.0
2014-12-08 09:40:00,115.8,115.81,115.79,115.81,1900.0,97.1814,97.1898,97.173,97.1898,1900.0
2014-12-08 09:45:00,115.85,115.87,115.85,115.87,800.0,97.2234,97.2402,97.2234,97.2402,800.0
2014-12-08 09:50:00,115.88,115.88,115.81,115.82,1100.0,97.2486,97.2486,97.1898,97.1982,1100.0
2014-12-08 09:55:00,115.8,115.84,115.8,115.84,600.0,97.1814,97.215,97.1814,97.215,600.0
2014-12-08 10:00:00,115.85,115.85,115.85,115.85,100.0,97.2234,97.2234,97.2234,97.2234,100.0
2014-12-08 10:05:00,115.89,115.9,115.86,115.86,700.0,97.257,97.2654,97.2318,97.2318,700.0
2014-12-08 10:10:00,115.8,115.8,115.8,115.8,200.0,97.1814,97.1814,97.1814,97.1814,200.0
2014-12-08 10:15:00,115.81,115.84,115.79,115.84,900.0,97.1898,97.215,97.173,97.215,900.0
2014-12-08 10:20:00,115.89,115.89,115.86,115.86,300.0,97.257,97.257,97.2318,97.2318,300.0
2014-12-08 10:25:00,115.92,115.97,115.91,115.97,4900.0,97.2821,97.3241,97.2738,97.3241,4900.0
2014-12-08 10:30:00,115.95,115.98,115.94,115.95,1300.0,97.3073,97.3325,97.2989,97.3073,1300.0
2014-12-08 10:35:00,115.95,115.95,115.93,115.94,1600.0,97.3073,97.3073,97.2905,97.2989,1600.0
2014-12-08 10:40:00,115.93,115.93,115.93,115.93,200.0,97.2905,97.2905,97.2905,97.2905,200.0
2014-12-08 10:45:00,115.93,115.95,115.9,115.91,2400.0,97.2905,97.3073,97.2654,97.2738,2400.0
2014-12-08 10:50:00,115.93,115.94,115.92,115.94,1900.0,97.2905,97.2989,97.2821,97.2989,1900.0
2014-12-08 10:55:00,115.93,115.93,115.9,115.9,5400.0,97.2905,97.2905,97.2654,97.2654,5400.0
2014-12-08 11:00:00,115.9,115.9,115.88,115.89,2300.0,97.2654,97.2654,97.2486,97.257,2300.0
2014-12-08 11:05:00,115.89,115.89,115.86,115.89,600.0,97.257,97.257,97.2318,97.257,600.0
2014-12-08 11:10:00,115.88,115.93,115.88,115.9,3000.0,97.2486,97.2905,97.2486,97.2654,3000.0
2014-12-08 11:15:00,115.92,115.93,115.88,115.89,2600.0,97.2821,97.2905,97.2486,97.257,2600.0
2014-12-08 11:20:00,115.93,115.93,115.9,115.92,2100.0,97.2905,97.2905,97.2654,97.2821,2100.0
2014-12-08 11:25:00,115.94,115.94,115.85,115.85,2300.0,97.2989,97.2989,97.2234,97.2234,2300.0
2014-12-08 11:30:00,115.88,115.88,115.81,115.81,500.0,97.2486,97.2486,97.1898,97.1898,500.0
2014-12-08 11:35:00,115.81,115.83,115.79,115.79,10200.0,97.1898,97.2066,97.173,97.173,10200.0
2014-12-08 11:40:00,115.79,115.82,115.79,115.81,1100.0,97.173,97.1982,97.173,97.1898,1100.0
2014-12-08 11:45:00,115.79,115.82,115.79,115.81,2700.0,97.173,97.1982,97.173,97.1898,2700.0
2014-12-08 11:50:00,115.8,115.84,115.78,115.84,6700.0,97.1814,97.215,97.1647,97.215,6700.0
2014-12-08 11:55:00,115.8,115.81,115.79,115.81,2100.0,97.1814,97.1898,97.173,97.1898,2100.0
2014-12-08 12:00:00,115.8,115.83,115.8,115.83,2400.0,97.1814,97.2066,97.1814,97.2066,2400.0
2014-12-08 12:05:00,115.81,115.85,115.81,115.81,1700.0,97.1898,97.2234,97.1898,97.1898,1700.0
2014-12-08 12:10:00,115.73,115.74,115.57,115.58,4600.0,97.1227,97.1311,96.9884,96.9968,4600.0
2014-12-08 12:15:00,115.54,115.55,115.39,115.43,7500.0,96.9632,96.9716,96.8374,96.8709,7500.0
2014-12-08 12:20:00,115.42,115.43,115.34,115.39,4600.0,96.8625,96.8709,96.7954,96.8374,4600.0
2014-12-08 12:25:00,115.39,115.39,115.38,115.38,800.0,96.8374,96.8374,96.829,96.829,800.0
2014-12-08 12:30:00,115.35,115.39,115.29,115.37,4000.0,96.8038,96.8374,96.7534,96.8206,4000.0
2014-12-08 12:35:00,115.38,115.42,115.34,115.42,2100.0,96.829,96.8625,96.7954,96.8625,2100.0
2014-12-08 12:40:00,115.42,115.48,115.41,115.48,600.0,96.8625,96.9129,96.8541,96.9129,600.0
2014-12-08 12:45:00,115.48,115.48,115.47,115.48,1900.0,96.9129,96.9129,96.9045,96.9129,1900.0
2014-12-08 12:50:00,115.48,115.49,115.44,115.45,1300.0,96.9129,96.9213,96.8793,96.8877,1300.0
2014-12-08 12:55:00,115.42,115.43,115.35,115.35,1500.0,96.8625,96.8709,96.8038,96.8038,1500.0
2014-12-08 13:00:00,115.37,115.41,115.37,115.41,1600.0,96.8206,96.8541,96.8206,96.8541,1600.0
2014-12-08 13:05:00,115.39,115.42,115.39,115.42,500.0,96.8374,96.8625,96.8374,96.8625,500.0
2014-12-08 13:10:00,115.4,115.41,115.34,115.35,4200.0,96.8458,96.8541,96.7954,96.8038,4200.0
2014-12-08 13:15:00,115.33,115.33,115.29,115.31,1300.0,96.787,96.787,96.7534,96.7702,1300.0
2014-12-08 13:20:00,115.28,115.28,115.18,115.19,4700.0,96.745,96.745,96.6611,96.6695,4700.0
2014-12-08 13:25:00,115.18,115.2,115.18,115.2,700.0,96.6611,96.6779,96.6611,96.6779,700.0
2014-12-08 13:30:00,115.13,115.14,115.05,115.05,1900.0,96.6192,96.6276,96.552,96.552,1900.0
2014-12-08 13:35:00,115.04,115.04,114.94,114.97,7200.0,96.5436,96.5436,96.4597,96.4849,7200.0
2014-12-08 13:40:00,114.92,114.93,114.84,114.87,8400.0,96.4429,96.4513,96.3758,96.401,8400.0
2014-12-08 13:45:00,114.84,114.94,114.83,114.94,1000.0,96.3758,96.4597,96.3674,96.4597,1000.0
2014-12-08 13:50:00,114.98,114.99,114.95,114.95,1700.0,96.4933,96.5017,96.4681,96.4681,1700.0
2014-12-08 13:55:00,114.94,114.95,114.86,114.86,3600.0,96.4597,96.4681,96.3926,96.3926,3600.0
2014-12-08 14:00:00,114.86,114.86,114.74,114.75,1500.0,96.3926,96.3926,96.2919,96.3003,1500.0
2014-12-08 14:05:00,114.79,114.86,114.78,114.86,1600.0,96.3338,96.3926,96.3254,96.3926,1600.0
2014-12-08 14:10:00,114.84,114.84,114.72,114.73,3300.0,96.3758,96.3758,96.2751,96.2835,3300.0
2014-12-08 14:15:00,114.73,114.81,114.71,114.81,2000.0,96.2835,96.3506,96.2667,96.3506,2000.0
2014-12-08 14:20:00,114.79,114.88,114.78,114.88,2500.0,96.3338,96.4094,96.3254,96.4094,2500.0
2014-12-08 14:25:00,114.92,114.96,114.91,114.94,1000.0,96.4429,96.4765,96.4345,96.4597,1000.0
2014-12-08 14:30:00,114.95,115.02,114.93,115.02,4600.0,96.4681,96.5269,96.4513,96.5269,4600.0
2014-12-08 14:35:00,115.01,115.05,114.98,115.05,3800.0,96.5185,96.552,96.4933,96.552,3800.0
2014-12-08 14:40:00,115.08,115.11,115.07,115.1,12400.0,96.5772,96.6024,96.5688,96.594,12400.0
2014-12-08 14:45:00,115.09,115.14,115.09,115.13,6000.0,96.5856,96.6276,96.5856,96.6192,6000.0
2014-12-08 14:50:00,115.13,115.21,115.11,115.21,1800.0,96.6192,96.6863,96.6024,96.6863,1800.0
2014-12-08 14:55:00,115.2,115.2,115.12,115.12,2900.0,96.6779,96.6779,96.6108,96.6108,2900.0
2014-12-08 15:00:00,115.08,115.13,115.05,115.12,4400.0,96.5772,96.6192,96.552,96.6108,4400.0
2014-12-08 15:05:00,115.07,115.08,115.0,115.0,3600.0,96.5688,96.5772,96.5101,96.5101,3600.0
2014-12-08 15:10:00,114.98,115.05,114.98,115.05,4500.0,96.4933,96.552,96.4933,96.552,4500.0
2014-12-08 15:15:00,115.04,115.08,114.96,114.96,4100.0,96.5436,96.5772,96.4765,96.4765,4100.0
2014-12-08 15:20:00,114.96,115.11,114.93,115.11,5000.0,96.4765,96.6024,96.4513,96.6024,5000.0
2014-12-08 15:25:00,115.11,115.13,115.1,115.11,10800.0,96.6024,96.6192,96.594,96.6024,10800.0
2014-12-08 15:30:00,115.1,115.1,115.02,115.04,4000.0,96.594,96.594,96.5269,96.5436,4000.0
2014-12-08 15:35:00,115.04,115.04,114.97,115.01,2600.0,96.5436,96.5436,96.4849,96.5185,2600.0
2014-12-08 15:40:00,115.04,115.09,114.97,115.03,2600.0,96.5436,96.5856,96.4849,96.5352,2600.0
2014-12-08 15:45:00,115.04,115.04,114.96,114.98,2300.0,96.5436,96.5436,96.4765,96.4933,2300.0
2014-12-08 15:50:00,114.95,115.06,114.94,115.04,6300.0,96.4681,96.5604,96.4597,96.5436,6300.0
2014-12-08 15:55:00,115.06,115.1,115.03,115.07,108800.0,96.5604,96.594,96.5352,96.5688,108800.0
2014-12-09 09:30:00,113.88,113.95,113.82,113.93,5800.0,95.5701,95.6289,95.5198,95.6121,5800.0
2014-12-09 09:35:00,113.84,113.84,113.67,113.81,4200.0,95.5366,95.5366,95.3939,95.5114,4200.0
2014-12-09 09:40:00,113.87,113.97,113.87,113.97,5100.0,95.5617,95.6457,95.5617,95.6457,5100.0
2014-12-09 09:45:00,113.96,114.08,113.91,114.08,1000.0,95.6373,95.738,95.5953,95.738,1000.0
2014-12-09 09:50:00,114.08,114.08,113.95,113.99,6200.0,95.738,95.738,95.6289,95.6625,6200.0
2014-12-09 09:55:00,114.0,114.16,113.99,114.15,5200.0,95.6708,95.8051,95.6625,95.7967,5200.0
2014-12-09 10:00:00,114.25,114.25,114.14,114.15,15500.0,95.8807,95.8807,95.7883,95.7967,15500.0
2014-12-09 10:05:00,114.13,114.13,114.05,114.12,4100.0,95.7799,95.7799,95.7128,95.7716,4100.0
2014-12-09 10:10:00,114.14,114.14,113.96,114.0,3300.0,95.7883,95.7883,95.6373,95.6708,3300.0
2014-12-09 10:15:00,113.99,114.06,113.99,114.0,5500.0,95.6625,95.7212,95.6625,95.6708,5500.0
2014-12-09 10:20:00,114.0,114.02,113.96,113.98,6300.0,95.6708,95.6876,95.6373,95.6541,6300.0
2014-12-09 10:25:00,113.94,113.94,113.72,113.73,12600.0,95.6205,95.6205,95.4359,95.4443,12600.0
2014-12-09 10:30:00,113.74,113.75,113.61,113.7,7600.0,95.4527,95.461,95.3436,95.4191,7600.0
2014-12-09 10:35:00,113.67,113.82,113.67,113.82,3000.0,95.3939,95.5198,95.3939,95.5198,3000.0
2014-12-09 10:40:00,113.84,113.98,113.84,113.96,67100.0,95.5366,95.6541,95.5366,95.6373,67100.0
2014-12-09 10:45:00,113.92,114.02,113.9,114.01,12100.0,95.6037,95.6876,95.5869,95.6792,12100.0
2014-12-09 10:50:00,114.1,114.1,114.05,114.05,3000.0,95.7548,95.7548,95.7128,95.7128,3000.0
2014-12-09 10:55:00,114.05,114.14,114.02,114.02,5300.0,95.7128,95.7883,95.6876,95.6876,5300.0
2014-12-09 11:00:00,114.04,114.07,113.95,113.98,4600.0,95.7044,95.7296,95.6289,95.6541,4600.0
2014-12-09 11:05:00,114.01,114.06,113.9,113.91,5600.0,95.6792,95.7212,95.5869,95.5953,5600.0
2014-12-09 11:10:00,113.9,113.99,113.9,113.93,3600.0,95.5869,95.6625,95.5869,95.6121,3600.0
2014-12-09 11:15:00,113.96,114.07,113.92,114.04,13300.0,95.6373,95.7296,95.6037,95.7044,13300.0
2014-12-09 11:20:00,114.03,114.12,114.03,114.11,4500.0,95.696,95.7716,95.696,95.7632,4500.0
2014-12-09 11:25:00,114.17,114.26,114.17,114.22,7100.0,95.8135,95.889,95.8135,95.8555,7100.0
2014-12-09 11:30:00,114.2,114.25,114.14,114.14,11400.0,95.8387,95.8807,95.7883,95.7883,11400.0
2014-12-09 11:35:00,114.13,114.15,114.09,114.15,8900.0,95.7799,95.7967,95.7464,95.7967,8900.0
2014-12-09 11:40:00,114.16,114.18,114.13,114.18,16000.0,95.8051,95.8219,95.7799,95.8219,16000.0
2014-12-09 11:45:00,114.17,114.17,114.02,114.14,15300.0,95.8135,95.8135,95.6876,95.7883,15300.0
2014-12-09 11:50:00,114.12,114.18,114.12,114.16,8200.0,95.7716,95.8219,95.7716,95.8051,8200.0
2014-12-09 11:55:00,114.15,114.18,114.13,114.14,4000.0,95.7967,95.8219,95.7799,95.7883,4000.0
2014-12-09 12:00:00,114.14,114.14,114.08,114.11,3700.0,95.7883,95.7883,95.738,95.7632,3700.0
2014-12-09 12:05:00,114.13,114.22,114.12,114.19,3700.0,95.7799,95.8555,95.7716,95.8303,3700.0
2014-12-09 12:10:00,114.18,114.18,114.13,114.18,4700.0,95.8219,95.8219,95.7799,95.8219,4700.0
2014-12-09 12:15:00,114.19,114.19,114.04,114.07,5700.0,95.8303,95.8303,95.7044,95.7296,5700.0
2014-12-09 12:20:00,114.09,114.12,114.07,114.09,11900.0,95.7464,95.7716,95.7296,95.7464,11900.0
2014-12-09 12:25:00,114.1,114.23,114.1,114.2,10800.0,95.7548,95.8639,95.7548,95.8387,10800.0
2014-12-09 12:30:00,114.18,114.26,114.18,114.26,2800.0,95.8219,95.889,95.8219,95.889,2800.0
2014-12-09 12:35:00,114.27,114.45,114.24,114.45,10100.0,95.8974,96.0485,95.8723,96.0485,10100.0
2014-12-09 12:40:00,114.47,114.53,114.44,114.44,9300.0,96.0653,96.1156,96.0401,96.0401,9300.0
2014-12-09 12:45:00,114.44,114.47,114.41,114.46,11300.0,96.0401,96.0653,96.0149,96.0569,11300.0
2014-12-09 12:50:00,114.47,114.49,114.44,114.46,5400.0,96.0653,96.0821,96.0401,96.0569,5400.0
2014-12-09 12:55:00,114.47,114.57,114.44,114.57,10400.0,96.0653,96.1492,96.0401,96.1492,10400.0
2014-12-09 13:00:00,114.56,114.56,114.48,114.56,6900.0,96.1408,96.1408,96.0737,96.1408,6900.0
2014-12-09 13:05:00,114.57,114.65,114.54,114.65,16800.0,96.1492,96.2163,96.124,96.2163,16800.0
2014-12-09 13:10:00,114.68,114.8,114.68,114.72,6500.0,96.2415,96.3422,96.2415,96.2751,6500.0
2014-12-09 13:15:00,114.72,114.74,114.71,114.72,3700.0,96.2751,96.2919,96.2667,96.2751,3700.0
2014-12-09 13:20:00,114.74,114.74,114.68,114.69,4100.0,96.2919,96.2919,96.2415,96.2499,4100.0
2014-12-09 13:25:00,114.7,114.72,114.69,114.72,2300.0,96.2583,96.2751,96.2499,96.2751,2300.0
2014-12-09 13:30:00,114.73,114.85,114.72,114.83,15700.0,96.2835,96.3842,96.2751,96.3674,15700.0
2014-12-09 13:35:00,114.87,114.95,114.85,114.95,4600.0,96.401,96.4681,96.3842,96.4681,4600.0
2014-12-09 13:40:00,114.94,114.94,114.88,114.91,2100.0,96.4597,96.4597,96.4094,96.4345,2100.0
2014-12-09 13:45:00,114.88,114.88,114.8,114.81,2800.0,96.4094,96.4094,96.3422,96.3506,2800.0
2014-12-09 13:50:00,114.81,114.81,114.72,114.78,4500.0,96.3506,96.3506,96.2751,96.3254,4500.0
2014-12-09 13:55:00,114.8,114.81,114.75,114.81,4300.0,96.3422,96.3506,96.3003,96.3506,4300.0
2014-12-09 14:00:00,114.79,114.82,114.79,114.8,2700.0,96.3338,96.359,96.3338,96.3422,2700.0
2014-12-09 14:05:00,114.81,114.9,114.81,114.88,10900.0,96.3506,96.4261,96.3506,96.4094,10900.0
2014-12-09 14:10:00,114.9,114.91,114.77,114.78,4500.0,96.4261,96.4345,96.317,96.3254,4500.0
2014-12-09 14:15:00,114.78,114.82,114.72,114.76,11000.0,96.3254,96.359,96.2751,96.3087,11000.0
2014-12-09 14:20:00,114.77,114.84,114.77,114.84,6300.0,96.317,96.3758,96.317,96.3758,6300.0
2014-12-09 14:25:00,114.83,114.86,114.83,114.86,4500.0,96.3674,96.3926,96.3674,96.3926,4500.0
2014-12-09 14:30:00,114.85,114.85,114.61,114.61,12400.0,96.3842,96.3842,96.1828,96.1828,12400.0
2014-12-09 14:35:00,114.63,114.69,114.63,114.68,3600.0,96.1996,96.2499,96.1996,96.2415,3600.0
2014-12-09 14:40:00,114.68,114.75,114.67,114.75,7000.0,96.2415,96.3003,96.2331,96.3003,7000.0
2014-12-09 14:45:00,114.74,114.79,114.74,114.76,2400.0,96.2919,96.3338,96.2919,96.3087,2400.0
2014-12-09 14:50:00,114.75,114.76,114.65,114.69,1800.0,96.3003,96.3087,96.2163,96.2499,1800.0
2014-12-09 14:55:00,114.71,114.79,114.69,114.79,4000.0,96.2667,96.3338,96.2499,96.3338,4000.0
2014-12-09 15:00:00,114.81,114.93,114.81,114.88,5200.0,96.3506,96.4513,96.3506,96.4094,5200.0
2014-12-09 15:05:00,114.92,114.92,114.8,114.84,9600.0,96.4429,96.4429,96.3422,96.3758,9600.0
2014-12-09 15:10:00,114.85,114.86,114.77,114.81,12900.0,96.3842,96.3926,96.317,96.3506,12900.0
2014-12-09 15:15:00,114.84,114.89,114.82,114.84,5200.0,96.3758,96.4178,96.359,96.3758,5200.0
2014-12-09 15:20:00,114.85,114.87,114.82,114.86,7700.0,96.3842,96.401,96.359,96.3926,7700.0
2014-12-09 15:25:00,114.84,114.93,114.83,114.84,30200.0,96.3758,96.4513,96.3674,96.3758,30200.0
2014-12-09 15:30:00,114.84,114.86,114.8,114.84,23000.0,96.3758,96.3926,96.3422,96.3758,23000.0
2014-12-09 15:35:00,114.83,114.92,114.83,114.89,23900.0,96.3674,96.4429,96.3674,96.4178,23900.0
2014-12-09 15:40:00,114.88,114.99,114.87,114.96,20800.0,96.4094,96.5017,96.401,96.4765,20800.0
2014-12-09 15:45:00,114.95,115.03,114.91,115.03,10600.0,96.4681,96.5352,96.4345,96.5352,10600.0
2014-12-09 15:50:00,115.02,115.05,114.96,115.04,10400.0,96.5269,96.552,96.4765,96.5436,10400.0
2014-12-09 15:55:00,115.05,115.11,115.05,115.05,45400.0,96.552,96.6024,96.552,96.552,45400.0
2014-12-10 09:30:00,114.61,114.74,114.61,114.65,3900.0,96.1828,96.2919,96.1828,96.2163,3900.0
2014-12-10 09:35:00,114.6,114.67,114.51,114.65,5800.0,96.1744,96.2331,96.0988,96.2163,5800.0
2014-12-10 09:40:00,114.65,114.75,114.58,114.58,7400.0,96.2163,96.3003,96.1576,96.1576,7400.0
2014-12-10 09:45:00,114.58,114.58,114.39,114.4,13100.0,96.1576,96.1576,95.9981,96.0065,13100.0
2014-12-10 09:50:00,114.39,114.42,114.32,114.32,6800.0,95.9981,96.0233,95.9394,95.9394,6800.0
2014-12-10 09:55:00,114.3,114.44,114.29,114.41,4800.0,95.9226,96.0401,95.9142,96.0149,4800.0
2014-12-10 10:00:00,114.4,114.43,114.27,114.27,7700.0,96.0065,96.0317,95.8974,95.8974,7700.0
2014-12-10 10:05:00,114.36,114.39,114.28,114.28,4200.0,95.973,95.9981,95.9058,95.9058,4200.0
2014-12-10 10:10:00,114.28,114.4,114.2,114.4,12900.0,95.9058,96.0065,95.8387,96.0065,12900.0
2014-12-10 10:15:00,114.38,114.48,114.37,114.46,5200.0,95.9898,96.0737,95.9814,96.0569,5200.0
2014-12-10 10:20:00,114.45,114.46,114.39,114.41,5500.0,96.0485,96.0569,95.9981,96.0149,5500.0
2014-12-10 10:25:00,114.4,114.4,114.33,114.35,3700.0,96.0065,96.0065,95.9478,95.9646,3700.0
2014-12-10 10:30:00,114.35,114.35,114.1,114.1,10200.0,95.9646,95.9646,95.7548,95.7548,10200.0
2014-12-10 10:35:00,114.11,114.14,114.04,114.1,4800.0,95.7632,95.7883,95.7044,95.7548,4800.0
2014-12-10 10:40:00,114.1,114.17,114.08,114.16,12500.0,95.7548,95.8135,95.738,95.8051,12500.0
2014-12-10 10:45:00,114.15,114.23,114.15,114.15,5100.0,95.7967,95.8639,95.7967,95.7967,5100.0
2014-12-10 10:50:00,114.17,114.28,114.09,114.27,9400.0,95.8135,95.9058,95.7464,95.8974,9400.0
2014-12-10 10:55:00,114.29,114.43,114.29,114.42,9500.0,95.9142,96.0317,95.9142,96.0233,9500.0
2014-12-10 11:00:00,114.45,114.45,114.39,114.4,2000.0,96.0485,96.0485,95.9981,96.0065,2000.0
2014-12-10 11:05:00,114.39,114.42,114.35,114.39,3100.0,95.9981,96.0233,95.9646,95.9981,3100.0
2014-12-10 11:10:00,114.37,114.39,114.33,114.39,4500.0,95.9814,95.9981,95.9478,95.9981,4500.0
2014-12-10 11:15:00,114.37,114.37,114.23,114.23,4000.0,95.9814,95.9814,95.8639,95.8639,4000.0
2014-12-10 11:20:00,114.2,114.27,114.17,114.27,3900.0,95.8387,95.8974,95.8135,95.8974,3900.0
2014-12-10 11:25:00,114.27,114.31,114.19,114.19,3600.0,95.8974,95.931,95.8303,95.8303,3600.0
2014-12-10 11:30:00,114.18,114.22,114.12,114.13,3100.0,95.8219,95.8555,95.7716,95.7799,3100.0
2014-12-10 11:35:00,114.17,114.22,114.09,114.2,9800.0,95.8135,95.8555,95.7464,95.8387,9800.0
2014-12-10 11:40:00,114.18,114.19,114.1,114.16,6100.0,95.8219,95.8303,95.7548,95.8051,6100.0
2014-12-10 11:45:00,114.12,114.25,114.12,114.24,4200.0,95.7716,95.8807,95.7716,95.8723,4200.0
2014-12-10 11:50:00,114.29,114.39,114.28,114.35,11000.0,95.9142,95.9981,95.9058,95.9646,11000.0
2014-12-10 11:55:00,114.36,114.38,114.32,114.35,6200.0,95.973,95.9898,95.9394,95.9646,6200.0
2014-12-10 12:00:00,114.35,114.36,114.28,114.3,10000.0,95.9646,95.973,95.9058,95.9226,10000.0
2014-12-10 12:05:00,114.29,114.3,114.21,114.23,6000.0,95.9142,95.9226,95.8471,95.8639,6000.0
2014-12-10 12:10:00,114.2,114.26,114.18,114.21,2400.0,95.8387,95.889,95.8219,95.8471,2400.0
2014-12-10 12:15:00,114.19,114.19,114.08,114.09,1700.0,95.8303,95.8303,95.738,95.7464,1700.0
2014-12-10 12:20:00,114.08,114.17,114.03,114.16,5800.0,95.738,95.8135,95.696,95.8051,5800.0
2014-12-10 12:25:00,114.15,114.16,114.09,114.11,9700.0,95.7967,95.8051,95.7464,95.7632,9700.0
2014-12-10 12:30:00,114.11,114.14,113.99,114.1,9400.0,95.7632,95.7883,95.6625,95.7548,9400.0
2014-12-10 12:35:00,114.1,114.17,114.1,114.11,2000.0,95.7548,95.8135,95.7548,95.7632,2000.0
2014-12-10 12:40:00,114.11,114.16,114.1,114.15,2800.0,95.7632,95.8051,95.7548,95.7967,2800.0
2014-12-10 12:45:00,114.16,114.23,114.14,114.18,4900.0,95.8051,95.8639,95.7883,95.8219,4900.0
2014-12-10 12:50:00,114.21,114.26,114.21,114.26,1500.0,95.8471,95.889,95.8471,95.889,1500.0
2014-12-10 12:55:00,114.21,114.22,114.16,114.19,13600.0,95.8471,95.8555,95.8051,95.8303,13600.0
2014-12-10 13:00:00,114.17,114.23,114.16,114.22,10300.0,95.8135,95.8639,95.8051,95.8555,10300.0
2014-12-10 13:05:00,114.21,114.23,114.15,114.19,7800.0,95.8471,95.8639,95.7967,95.8303,7800.0
2014-12-10 13:10:00,114.19,114.32,114.19,114.31,3000.0,95.8303,95.9394,95.8303,95.931,3000.0
2014-12-10 13:15:00,114.3,114.3,114.24,114.24,5000.0,95.9226,95.9226,95.8723,95.8723,5000.0
2014-12-10 13:20:00,114.23,114.24,114.2,114.22,3000.0,95.8639,95.8723,95.8387,95.8555,3000.0
2014-12-10 13:25:00,114.22,114.28,114.21,114.24,8700.0,95.8555,95.9058,95.8471,95.8723,8700.0
2014-12-10 13:30:00,114.26,114.27,114.08,114.08,8000.0,95.889,95.8974,95.738,95.738,8000.0
2014-12-10 13:35:00,114.09,114.12,114.08,114.1,6700.0,95.7464,95.7716,95.738,95.7548,6700.0
2014-12-10 13:40:00,114.08,114.1,114.02,114.08,8000.0,95.738,95.7548,95.6876,95.738,8000.0
2014-12-10 13:45:00,114.02,114.02,113.76,113.76,56800.0,95.6876,95.6876,95.4694,95.4694,56800.0
2014-12-10 13:50:00,113.73,113.83,113.72,113.76,7700.0,95.4443,95.5282,95.4359,95.4694,7700.0
2014-12-10 13:55:00,113.72,113.74,113.64,113.64,13000.0,95.4359,95.4527,95.3687,95.3687,13000.0
2014-12-10 14:00:00,113.64,113.74,113.58,113.73,11500.0,95.3687,95.4527,95.3184,95.4443,11500.0
2014-12-10 14:05:00,113.78,113.78,113.7,113.71,4100.0,95.4862,95.4862,95.4191,95.4275,4100.0
2014-12-10 14:10:00,113.67,113.72,113.59,113.64,14700.0,95.3939,95.4359,95.3268,95.3687,14700.0
2014-12-10 14:15:00,113.62,113.73,113.62,113.71,3100.0,95.3519,95.4443,95.3519,95.4275,3100.0
2014-12-10 14:20:00,113.72,113.72,113.46,113.46,11100.0,95.4359,95.4359,95.2177,95.2177,11100.0
2014-12-10 14:25:00,113.45,113.58,113.44,113.51,7600.0,95.2093,95.3184,95.2009,95.2596,7600.0
2014-12-10 14:30:00,113.5,113.51,113.34,113.43,13800.0,95.2512,95.2596,95.117,95.1925,13800.0
2014-12-10 14:35:00,113.41,113.45,113.26,113.29,24400.0,95.1757,95.2093,95.0498,95.075,24400.0
2014-12-10 14:40:00,113.28,113.37,113.24,113.34,7100.0,95.0666,95.1421,95.033,95.117,7100.0
2014-12-10 14:45:00,113.33,113.44,113.3,113.39,10800.0,95.1086,95.2009,95.0834,95.1589,10800.0
2014-12-10 14:50:00,113.36,113.38,113.28,113.3,9900.0,95.1337,95.1505,95.0666,95.0834,9900.0
2014-12-10 14:55:00,113.3,113.3,113.11,113.11,5900.0,95.0834,95.0834,94.9239,94.9239,5900.0
2014-12-10 15:00:00,113.14,113.2,113.07,113.1,8100.0,94.9491,94.9995,94.8904,94.9156,8100.0
2014-12-10 15:05:00,113.09,113.34,113.03,113.31,17700.0,94.9072,95.117,94.8568,95.0918,17700.0
2014-12-10 15:10:00,113.32,113.4,113.3,113.39,3500.0,95.1002,95.1673,95.0834,95.1589,3500.0
2014-12-10 15:15:00,113.37,113.53,113.32,113.52,9400.0,95.1421,95.2764,95.1002,95.268,9400.0
2014-12-10 15:20:00,113.52,113.59,113.49,113.56,5700.0,95.268,95.3268,95.2428,95.3016,5700.0
2014-12-10 15:25:00,113.54,113.56,113.48,113.54,10200.0,95.2848,95.3016,95.2345,95.2848,10200.0
2014-12-10 15:30:00,113.56,113.68,113.49,113.67,13500.0,95.3016,95.4023,95.2428,95.3939,13500.0
2014-12-10 15:35:00,113.67,113.67,113.44,113.5,14900.0,95.3939,95.3939,95.2009,95.2512,14900.0
2014-12-10 15:40:00,113.48,113.51,113.28,113.32,7900.0,95.2345,95.2596,95.0666,95.1002,7900.0
2014-12-10 15:45:00,113.31,113.31,113.08,113.11,7100.0,95.0918,95.0918,94.8988,94.9239,7100.0
2014-12-10 15:50:00,113.12,113.21,113.07,113.21,15800.0,94.9323,95.0079,94.8904,95.0079,15800.0
2014-12-10 15:55:00,113.21,113.33,113.11,113.2,25700.0,95.0079,95.1086,94.9239,94.9995,25700.0
2014-12-11 09:30:00,113.63,113.87,113.63,113.84,211600.0,95.3603,95.5617,95.3603,95.5366,211600.0
2014-12-11 09:35:00,113.88,114.13,113.85,114.13,156100.0,95.5701,95.7799,95.545,95.7799,156100.0
2014-12-11 09:40:00,114.09,114.21,114.09,114.16,2000.0,95.7464,95.8471,95.7464,95.8051,2000.0
2014-12-11 09:45:00,114.17,114.3,114.17,114.27,10400.0,95.8135,95.9226,95.8135,95.8974,10400.0
2014-12-11 09:50:00,114.27,114.4,114.27,114.36,8800.0,95.8974,96.0065,95.8974,95.973,8800.0
2014-12-11 09:55:00,114.35,114.35,114.3,114.33,2800.0,95.9646,95.9646,95.9226,95.9478,2800.0
2014-12-11 10:00:00,114.32,114.41,114.27,114.4,9700.0,95.9394,96.0149,95.8974,96.0065,9700.0
2014-12-11 10:05:00,114.41,114.41,114.29,114.36,10500.0,96.0149,96.0149,95.9142,95.973,10500.0
2014-12-11 10:10:00,114.32,114.38,114.31,114.38,8700.0,95.9394,95.9898,95.931,95.9898,8700.0
2014-12-11 10:15:00,114.45,114.46,114.37,114.42,5300.0,96.0485,96.0569,95.9814,96.0233,5300.0
2014-12-11 10:20:00,114.41,114.55,114.41,114.55,18100.0,96.0149,96.1324,96.0149,96.1324,18100.0
2014-12-11 10:25:00,114.48,114.63,114.48,114.62,11000.0,96.0737,96.1996,96.0737,96.1912,11000.0
2014-12-11 10:30:00,114.62,114.75,114.62,114.72,5500.0,96.1912,96.3003,96.1912,96.2751,5500.0
2014-12-11 10:35:00,114.69,114.74,114.64,114.73,11300.0,96.2499,96.2919,96.2079,96.2835,11300.0
2014-12-11 10:40:00,114.75,114.75,114.66,114.66,6300.0,96.3003,96.3003,96.2247,96.2247,6300.0
2014-12-11 10:45:00,114.69,114.69,114.58,114.59,14100.0,96.2499,96.2499,96.1576,96.166,14100.0
2014-12-11 10:50:00,114.63,114.67,114.61,114.62,27300.0,96.1996,96.2331,96.1828,96.1912,27300.0
2014-12-11 10:55:00,114.62,114.62,114.54,114.57,4400.0,96.1912,96.1912,96.124,96.1492,4400.0
2014-12-11 11:00:00,114.57,114.59,114.52,114.57,3400.0,96.1492,96.166,96.1072,96.1492,3400.0
2014-12-11 11:05:00,114.55,114.64,114.53,114.54,7200.0,96.1324,96.2079,96.1156,96.124,7200.0
2014-12-11 11:10:00,114.53,114.6,114.53,114.6,2700.0,96.1156,96.1744,96.1156,96.1744,2700.0
2014-12-11 11:15:00,114.63,114.67,114.62,114.62,700.0,96.1996,96.2331,96.1912,96.1912,700.0
2014-12-11 11:20:00,114.68,114.71,114.64,114.71,13700.0,96.2415,96.2667,96.2079,96.2667,13700.0
2014-12-11 11:25:00,114.7,114.76,114.63,114.63,2100.0,96.2583,96.3087,96.1996,96.1996,2100.0
2014-12-11 11:30:00,114.63,114.73,114.63,114.67,3700.0,96.1996,96.2835,96.1996,96.2331,3700.0
2014-12-11 11:35:00,114.67,114.72,114.64,114.72,1900.0,96.2331,96.2751,96.2079,96.2751,1900.0
2014-12-11 11:40:00,114.73,114.76,114.65,114.69,1600.0,96.2835,96.3087,96.2163,96.2499,1600.0
2014-12-11 11:45:00,114.67,114.68,114.64,114.65,5800.0,96.2331,96.2415,96.2079,96.2163,5800.0
2014-12-11 11:50:00,114.66,114.79,114.65,114.79,3400.0,96.2247,96.3338,96.2163,96.3338,3400.0
2014-12-11 11:55:00,114.78,114.79,114.72,114.78,4600.0,96.3254,96.3338,96.2751,96.3254,4600.0
2014-12-11 12:00:00,114.79,114.81,114.73,114.77,3400.0,96.3338,96.3506,96.2835,96.317,3400.0
2014-12-11 12:05:00,114.77,114.78,114.72,114.72,19900.0,96.317,96.3254,96.2751,96.2751,19900.0
2014-12-11 12:10:00,114.72,114.72,114.68,114.68,3600.0,96.2751,96.2751,96.2415,96.2415,3600.0
2014-12-11 12:15:00,114.68,114.7,114.64,114.68,3000.0,96.2415,96.2583,96.2079,96.2415,3000.0
2014-12-11 12:20:00,114.7,114.71,114.68,114.7,6200.0,96.2583,96.2667,96.2415,96.2583,6200.0
2014-12-11 12:25:00,114.69,114.7,114.66,114.7,2100.0,96.2499,96.2583,96.2247,96.2583,2100.0
2014-12-11 12:30:00,114.68,114.7,114.63,114.63,6200.0,96.2415,96.2583,96.1996,96.1996,6200.0
2014-12-11 12:35:00,114.63,114.66,114.63,114.66,3400.0,96.1996,96.2247,96.1996,96.2247,3400.0
2014-12-11 12:40:00,114.65,114.68,114.63,114.63,2800.0,96.2163,96.2415,96.1996,96.1996,2800.0
2014-12-11 12:45:00,114.63,114.73,114.63,114.72,5700.0,96.1996,96.2835,96.1996,96.2751,5700.0
2014-12-11 12:50:00,114.71,114.75,114.71,114.72,2700.0,96.2667,96.3003,96.2667,96.2751,2700.0
2014-12-11 12:55:00,114.72,114.78,114.72,114.73,1900.0,96.2751,96.3254,96.2751,96.2835,1900.0
2014-12-11 13:00:00,114.71,114.72,114.67,114.69,3600.0,96.2667,96.2751,96.2331,96.2499,3600.0
2014-12-11 13:05:00,114.69,114.72,114.64,114.64,21900.0,96.2499,96.2751,96.2079,96.2079,21900.0
2014-12-11 13:10:00,114.65,114.65,114.55,114.55,12200.0,96.2163,96.2163,96.1324,96.1324,12200.0
2014-12-11 13:15:00,114.54,114.58,114.52,114.54,2500.0,96.124,96.1576,96.1072,96.124,2500.0
2014-12-11 13:20:00,114.53,114.57,114.48,114.49,5700.0,96.1156,96.1492,96.0737,96.0821,5700.0
2014-12-11 13:25:00,114.46,114.51,114.46,114.49,58900.0,96.0569,96.0988,96.0569,96.0821,58900.0
2014-12-11 13:30:00,114.51,114.53,114.46,114.51,8300.0,96.0988,96.1156,96.0569,96.0988,8300.0
2014-12-11 13:35:00,114.52,114.54,114.47,114.49,2700.0,96.1072,96.124,96.0653,96.0821,2700.0
2014-12-11 13:40:00,114.5,114.58,114.5,114.56,5000.0,96.0905,96.1576,96.0905,96.1408,5000.0
2014-12-11 13:45:00,114.55,114.58,114.53,114.57,2100.0,96.1324,96.1576,96.1156,96.1492,2100.0
2014-12-11 13:50:00,114.61,114.61,114.54,114.54,6800.0,96.1828,96.1828,96.124,96.124,6800.0
2014-12-11 13:55:00,114.57,114.57,114.37,114.38,9500.0,96.1492,96.1492,95.9814,95.9898,9500.0
2014-12-11 14:00:00,114.33,114.37,114.31,114.36,3500.0,95.9478,95.9814,95.931,95.973,3500.0
2014-12-11 14:05:00,114.37,114.4,114.34,114.39,3900.0,95.9814,96.0065,95.9562,95.9981,3900.0
2014-12-11 14:10:00,114.36,114.36,114.3,114.34,3000.0,95.973,95.973,95.9226,95.9562,3000.0
2014-12-11 14:15:00,114.35,114.35,114.24,114.3,9600.0,95.9646,95.9646,95.8723,95.9226,9600.0
2014-12-11 14:20:00,114.28,114.35,114.27,114.33,4400.0,95.9058,95.9646,95.8974,95.9478,4400.0
2014-12-11 14:25:00,114.31,114.32,114.08,114.08,8700.0,95.931,95.9394,95.738,95.738,8700.0
2014-12-11 14:30:00,114.1,114.14,114.02,114.03,12400.0,95.7548,95.7883,95.6876,95.696,12400.0
2014-12-11 14:35:00,114.01,114.1,114.01,114.1,3400.0,95.6792,95.7548,95.6792,95.7548,3400.0
2014-12-11 14:40:00,114.12,114.18,114.07,114.09,14100.0,95.7716,95.8219,95.7296,95.7464,14100.0
2014-12-11 14:45:00,114.09,114.09,113.8,113.83,10100.0,95.7464,95.7464,95.503,95.5282,10100.0
2014-12-11 14:50:00,113.82,113.91,113.81,113.87,5000.0,95.5198,95.5953,95.5114,95.5617,5000.0
2014-12-11 14:55:00,113.86,113.9,113.7,113.75,18400.0,95.5534,95.5869,95.4191,95.461,18400.0
2014-12-11 15:00:00,113.76,113.97,113.73,113.97,42200.0,95.4694,95.6457,95.4443,95.6457,42200.0
2014-12-11 15:05:00,113.94,113.99,113.93,113.94,6800.0,95.6205,95.6625,95.6121,95.6205,6800.0
2014-12-11 15:10:00,113.89,114.09,113.89,114.07,8200.0,95.5785,95.7464,95.5785,95.7296,8200.0
2014-12-11 15:15:00,114.06,114.19,114.04,114.15,7900.0,95.7212,95.8303,95.7044,95.7967,7900.0
2014-12-11 15:20:00,114.11,114.23,114.09,114.23,7900.0,95.7632,95.8639,95.7464,95.8639,7900.0
2014-12-11 15:25:00,114.21,114.26,114.12,114.19,12500.0,95.8471,95.889,95.7716,95.8303,12500.0
2014-12-11 15:30:00,114.18,114.28,114.02,114.04,15700.0,95.8219,95.9058,95.6876,95.7044,15700.0
2014-12-11 15:35:00,114.06,114.06,113.96,113.99,13600.0,95.7212,95.7212,95.6373,95.6625,13600.0
2014-12-11 15:40:00,114.0,114.13,113.86,113.86,21100.0,95.6708,95.7799,95.5534,95.5534,21100.0
2014-12-11 15:45:00,113.85,113.91,113.71,113.71,20700.0,95.545,95.5953,95.4275,95.4275,20700.0
2014-12-11 15:50:00,113.71,113.71,113.47,113.55,42900.0,95.4275,95.4275,95.2261,95.2932,42900.0
2014-12-11 15:55:00,113.54,113.72,113.54,113.68,25200.0,95.2848,95.4359,95.2848,95.4023,25200.0
2014-12-12 09:30:00,112.92,113.07,112.64,112.96,9500.0,94.7645,94.8904,94.5295,94.7981,9500.0
2014-12-12 09:35:00,113.1,113.29,113.1,113.24,4300.0,94.9156,95.075,94.9156,95.033,4300.0
2014-12-12 09:40:00,113.18,113.32,113.18,113.29,9700.0,94.9827,95.1002,94.9827,95.075,9700.0
2014-12-12 09:45:00,113.3,113.3,113.14,113.16,17400.0,95.0834,95.0834,94.9491,94.9659,17400.0
2014-12-12 09:50:00,113.12,113.23,113.12,113.17,3900.0,94.9323,95.0246,94.9323,94.9743,3900.0
2014-12-12 09:55:00,113.24,113.46,113.19,113.46,37400.0,95.033,95.2177,94.9911,95.2177,37400.0
2014-12-12 10:00:00,113.46,113.46,113.17,113.17,6100.0,95.2177,95.2177,94.9743,94.9743,6100.0
2014-12-12 10:05:00,113.17,113.3,113.17,113.3,11500.0,94.9743,95.0834,94.9743,95.0834,11500.0
2014-12-12 10:10:00,113.32,113.33,113.02,113.07,12800.0,95.1002,95.1086,94.8484,94.8904,12800.0
2014-12-12 10:15:00,112.96,113.07,112.94,113.07,6600.0,94.7981,94.8904,94.7813,94.8904,6600.0
2014-12-12 10:20:00,113.11,113.15,113.0,113.13,6700.0,94.9239,94.9575,94.8316,94.9407,6700.0
2014-12-12 10:25:00,113.12,113.16,113.03,113.08,18400.0,94.9323,94.9659,94.8568,94.8988,18400.0
2014-12-12 10:30:00,113.09,113.29,113.08,113.22,14400.0,94.9072,95.075,94.8988,95.0163,14400.0
2014-12-12 10:35:00,113.13,113.21,113.03,113.03,6800.0,94.9407,95.0079,94.8568,94.8568,6800.0
2014-12-12 10:40:00,113.03,113.05,112.93,113.0,9100.0,94.8568,94.8736,94.7729,94.8316,9100.0
2014-12-12 10:45:00,112.98,113.05,112.92,112.97,14200.0,94.8148,94.8736,94.7645,94.8065,14200.0
2014-12-12 10:50:00,112.93,112.95,112.8,112.82,11400.0,94.7729,94.7897,94.6638,94.6806,11400.0
2014-12-12 10:55:00,112.82,112.87,112.61,112.64,18900.0,94.6806,94.7225,94.5043,94.5295,18900.0
2014-12-12 11:00:00,112.65,112.65,112.48,112.52,11100.0,94.5379,94.5379,94.3952,94.4288,11100.0
2014-12-12 11:05:00,112.53,112.77,112.53,112.76,5500.0,94.4372,94.6386,94.4372,94.6302,5500.0
2014-12-12 11:10:00,112.71,112.82,112.65,112.82,8100.0,94.5883,94.6806,94.5379,94.6806,8100.0
2014-12-12 11:15:00,112.81,112.81,112.67,112.71,7100.0,94.6722,94.6722,94.5547,94.5883,7100.0
2014-12-12 11:20:00,112.67,112.77,112.62,112.67,8700.0,94.5547,94.6386,94.5127,94.5547,8700.0
2014-12-12 11:25:00,112.66,112.66,112.45,112.45,10400.0,94.5463,94.5463,94.3701,94.3701,10400.0
2014-12-12 11:30:00,112.5,112.7,112.47,112.68,9700.0,94.412,94.5799,94.3868,94.5631,9700.0
2014-12-12 11:35:00,112.7,112.77,112.61,112.77,8700.0,94.5799,94.6386,94.5043,94.6386,8700.0
2014-12-12 11:40:00,112.77,112.81,112.63,112.63,4000.0,94.6386,94.6722,94.5211,94.5211,4000.0
2014-12-12 11:45:00,112.62,112.71,112.6,112.63,9300.0,94.5127,94.5883,94.4959,94.5211,9300.0
2014-12-12 11:50:00,112.62,112.72,112.6,112.61,16200.0,94.5127,94.5966,94.4959,94.5043,16200.0
2014-12-12 11:55:00,112.63,112.65,112.45,112.46,10400.0,94.5211,94.5379,94.3701,94.3785,10400.0
2014-12-12 12:00:00,112.47,112.57,112.46,112.54,6200.0,94.3868,94.4708,94.3785,94.4456,6200.0
2014-12-12 12:05:00,112.56,112.61,112.5,112.5,12900.0,94.4624,94.5043,94.412,94.412,12900.0
2014-12-12 12:10:00,112.52,112.55,112.45,112.5,21300.0,94.4288,94.454,94.3701,94.412,21300.0
2014-12-12 12:15:00,112.51,112.64,112.48,112.62,9500.0,94.4204,94.5295,94.3952,94.5127,9500.0
2014-12-12 12:20:00,112.58,112.73,112.57,112.73,12100.0,94.4792,94.605,94.4708,94.605,12100.0
2014-12-12 12:25:00,112.72,112.88,112.71,112.87,5000.0,94.5966,94.7309,94.5883,94.7225,5000.0
2014-12-12 12:30:00,112.88,112.92,112.84,112.87,10100.0,94.7309,94.7645,94.6974,94.7225,10100.0
2014-12-12 12:35:00,112.82,112.85,112.76,112.84,11400.0,94.6806,94.7057,94.6302,94.6974,11400.0
2014-12-12 12:40:00,112.82,112.83,112.72,112.75,5200.0,94.6806,94.689,94.5966,94.6218,5200.0
2014-12-12 12:45:00,112.77,112.91,112.76,112.91,10100.0,94.6386,94.7561,94.6302,94.7561,10100.0
2014-12-12 12:50:00,112.89,112.9,112.76,112.76,7100.0,94.7393,94.7477,94.6302,94.6302,7100.0
2014-12-12 12:55:00,112.75,112.78,112.71,112.76,9100.0,94.6218,94.647,94.5883,94.6302,9100.0
2014-12-12 13:00:00,112.74,112.74,112.61,112.64,6700.0,94.6134,94.6134,94.5043,94.5295,6700.0
2014-12-12 13:05:00,112.66,112.88,112.66,112.87,5200.0,94.5463,94.7309,94.5463,94.7225,5200.0
2014-12-12 13:10:00,112.86,112.86,112.75,112.83,8100.0,94.7141,94.7141,94.6218,94.689,8100.0
2014-12-12 13:15:00,112.88,113.09,112.88,113.03,6300.0,94.7309,94.9072,94.7309,94.8568,6300.0
2014-12-12 13:20:00,113.05,113.15,113.03,113.09,2800.0,94.8736,94.9575,94.8568,94.9072,2800.0
2014-12-12 13:25:00,113.08,113.09,113.02,113.05,6100.0,94.8988,94.9072,94.8484,94.8736,6100.0
2014-12-12 13:30:00,113.07,113.07,112.9,112.93,5500.0,94.8904,94.8904,94.7477,94.7729,5500.0
2014-12-12 13:35:00,112.93,112.95,112.87,112.94,7900.0,94.7729,94.7897,94.7225,94.7813,7900.0
2014-12-12 13:40:00,112.95,112.97,112.89,112.9,7400.0,94.7897,94.8065,94.7393,94.7477,7400.0
2014-12-12 13:45:00,112.89,112.98,112.85,112.97,12700.0,94.7393,94.8148,94.7057,94.8065,12700.0
2014-12-12 13:50:00,113.0,113.08,113.0,113.07,5700.0,94.8316,94.8988,94.8316,94.8904,5700.0
2014-12-12 13:55:00,113.08,113.14,113.06,113.08,7200.0,94.8988,94.9491,94.882,94.8988,7200.0
2014-12-12 14:00:00,113.03,113.05,112.97,113.03,10900.0,94.8568,94.8736,94.8065,94.8568,10900.0
2014-12-12 14:05:00,113.04,113.07,113.02,113.02,5400.0,94.8652,94.8904,94.8484,94.8484,5400.0
2014-12-12 14:10:00,113.0,113.0,112.94,112.95,11700.0,94.8316,94.8316,94.7813,94.7897,11700.0
2014-12-12 14:15:00,112.92,112.93,112.85,112.89,10100.0,94.7645,94.7729,94.7057,94.7393,10100.0
2014-12-12 14:20:00,112.88,112.97,112.81,112.83,19400.0,94.7309,94.8065,94.6722,94.689,19400.0
2014-12-12 14:25:00,112.84,112.88,112.75,112.75,10400.0,94.6974,94.7309,94.6218,94.6218,10400.0
2014-12-12 14:30:00,112.74,112.82,112.7,112.79,24100.0,94.6134,94.6806,94.5799,94.6554,24100.0
2014-12-12 14:35:00,112.79,112.79,112.64,112.68,25100.0,94.6554,94.6554,94.5295,94.5631,25100.0
2014-12-12 14:40:00,112.69,112.73,112.64,112.64,25900.0,94.5715,94.605,94.5295,94.5295,25900.0
2014-12-12 14:45:00,112.63,112.73,112.61,112.71,35600.0,94.5211,94.605,94.5043,94.5883,35600.0
2014-12-12 14:50:00,112.71,112.73,112.66,112.73,23400.0,94.5883,94.605,94.5463,94.605,23400.0
2014-12-12 14:55:00,112.75,112.82,112.71,112.82,24100.0,94.6218,94.6806,94.5883,94.6806,24100.0
2014-12-12 15:00:00,112.8,112.88,112.79,112.8,28300.0,94.6638,94.7309,94.6554,94.6638,28300.0
2014-12-12 15:05:00,112.81,112.81,112.71,112.76,32600.0,94.6722,94.6722,94.5883,94.6302,32600.0
2014-12-12 15:10:00,112.76,112.76,112.63,112.69,43400.0,94.6302,94.6302,94.5211,94.5715,43400.0
2014-12-12 15:15:00,112.69,112.75,112.64,112.69,22900.0,94.5715,94.6218,94.5295,94.5715,22900.0
2014-12-12 15:20:00,112.65,112.72,112.6,112.65,24000.0,94.5379,94.5966,94.4959,94.5379,24000.0
2014-12-12 15:25:00,112.65,112.67,112.56,112.62,22800.0,94.5379,94.5547,94.4624,94.5127,22800.0
2014-12-12 15:30:00,112.61,112.61,112.41,112.41,35200.0,94.5043,94.5043,94.3365,94.3365,35200.0
2014-12-12 15:35:00,112.4,112.4,112.21,112.21,24700.0,94.3281,94.3281,94.1686,94.1686,24700.0
2014-12-12 15:40:00,112.19,112.25,112.14,112.2,25500.0,94.1519,94.2022,94.1099,94.1603,25500.0
2014-12-12 15:45:00,112.2,112.2,112.03,112.12,33400.0,94.1603,94.1603,94.0176,94.0931,33400.0
2014-12-12 15:50:00,112.11,112.11,111.94,112.02,42500.0,94.0847,94.0847,93.9421,94.0092,42500.0
2014-12-12 15:55:00,112.02,112.1,111.91,111.93,43400.0,94.0092,94.0763,93.9169,93.9337,43400.0
2014-12-15 09:30:00,112.61,112.74,112.46,112.68,10100.0,94.5043,94.6134,94.3785,94.5631,10100.0
2014-12-15 09:35:00,112.68,112.74,112.58,112.58,7500.0,94.5631,94.6134,94.4792,94.4792,7500.0
2014-12-15 09:40:00,112.58,112.78,112.58,112.6,18500.0,94.4792,94.647,94.4792,94.4959,18500.0
2014-12-15 09:45:00,112.61,112.65,112.48,112.65,17800.0,94.5043,94.5379,94.3952,94.5379,17800.0
2014-12-15 09:50:00,112.64,112.65,112.58,112.59,16400.0,94.5295,94.5379,94.4792,94.4876,16400.0
2014-12-15 09:55:00,112.56,112.56,112.43,112.54,5400.0,94.4624,94.4624,94.3533,94.4456,5400.0
2014-12-15 10:00:00,112.55,112.55,112.24,112.25,6100.0,94.454,94.454,94.1938,94.2022,6100.0
2014-12-15 10:05:00,112.26,112.42,112.2,112.2,2800.0,94.2106,94.3449,94.1603,94.1603,2800.0
2014-12-15 10:10:00,112.28,112.3,112.2,112.29,5400.0,94.2274,94.2442,94.1603,94.2358,5400.0
2014-12-15 10:15:00,112.32,112.41,112.3,112.33,4200.0,94.261,94.3365,94.2442,94.2694,4200.0
2014-12-15 10:20:00,112.25,112.25,111.96,111.97,2900.0,94.2022,94.2022,93.9588,93.9672,2900.0
2014-12-15 10:25:00,112.02,112.09,112.0,112.04,3400.0,94.0092,94.0679,93.9924,94.026,3400.0
2014-12-15 10:30:00,112.03,112.08,111.96,111.97,3900.0,94.0176,94.0595,93.9588,93.9672,3900.0
2014-12-15 10:35:00,111.92,111.95,111.76,111.76,6700.0,93.9253,93.9505,93.791,93.791,6700.0
2014-12-15 10:40:00,111.82,111.84,111.61,111.61,9300.0,93.8414,93.8581,93.6651,93.6651,9300.0
2014-12-15 10:45:00,111.58,111.77,111.58,111.72,6500.0,93.6399,93.7994,93.6399,93.7574,6500.0
2014-12-15 10:50:00,111.87,112.11,111.87,112.11,4600.0,93.8833,94.0847,93.8833,94.0847,4600.0
2014-12-15 10:55:00,112.08,112.08,111.91,111.93,12400.0,94.0595,94.0595,93.9169,93.9337,12400.0
2014-12-15 11:00:00,111.9,111.9,111.7,111.7,14400.0,93.9085,93.9085,93.7406,93.7406,14400.0
2014-12-15 11:05:00,111.69,111.72,111.55,111.69,7500.0,93.7323,93.7574,93.6148,93.7323,7500.0
2014-12-15 11:10:00,111.7,111.72,111.5,111.51,7100.0,93.7406,93.7574,93.5728,93.5812,7100.0
2014-12-15 11:15:00,111.49,111.49,111.38,111.38,7000.0,93.5644,93.5644,93.4721,93.4721,7000.0
2014-12-15 11:20:00,111.39,111.46,111.31,111.31,9200.0,93.4805,93.5392,93.4134,93.4134,9200.0
2014-12-15 11:25:00,111.24,111.25,111.07,111.14,13300.0,93.3546,93.363,93.2119,93.2707,13300.0
2014-12-15 11:30:00,111.11,111.3,111.11,111.23,3500.0,93.2455,93.405,93.2455,93.3462,3500.0
2014-12-15 11:35:00,111.19,111.19,110.97,110.97,6700.0,93.3126,93.3126,93.128,93.128,6700.0
2014-12-15 11:40:00,110.97,110.98,110.86,110.9,14100.0,93.128,93.1364,93.0357,93.0693,14100.0
2014-12-15 11:45:00,110.9,111.04,110.9,110.95,2500.0,93.0693,93.1868,93.0693,93.1112,2500.0
2014-12-15 11:50:00,110.94,111.0,110.78,110.78,11000.0,93.1028,93.1532,92.9686,92.9686,11000.0
2014-12-15 11:55:00,110.81,110.86,110.7,110.79,10800.0,92.9937,93.0357,92.9014,92.977,10800.0
2014-12-15 12:00:00,110.8,111.07,110.8,111.06,10900.0,92.9854,93.2119,92.9854,93.2035,10900.0
2014-12-15 12:05:00,111.07,111.28,111.07,111.17,4700.0,93.2119,93.3882,93.2119,93.2959,4700.0
2014-12-15 12:10:00,111.16,111.25,111.13,111.23,5000.0,93.2875,93.363,93.2623,93.3462,5000.0
2014-12-15 12:15:00,111.24,111.24,111.08,111.13,5200.0,93.3546,93.3546,93.2203,93.2623,5200.0
2014-12-15 12:20:00,111.18,111.29,111.14,111.28,4600.0,93.3043,93.3966,93.2707,93.3882,4600.0
2014-12-15 12:25:00,111.37,111.51,111.36,111.5,10400.0,93.4637,93.5812,93.4553,93.5728,10400.0
2014-12-15 12:30:00,111.52,111.53,111.3,111.35,18500.0,93.5896,93.598,93.405,93.4469,18500.0
2014-12-15 12:35:00,111.38,111.66,111.37,111.66,7500.0,93.4721,93.7071,93.4637,93.7071,7500.0
2014-12-15 12:40:00,111.66,111.67,111.49,111.52,5200.0,93.7071,93.7155,93.5644,93.5896,5200.0
2014-12-15 12:45:00,111.53,111.6,111.51,111.55,6100.0,93.598,93.6567,93.5812,93.6148,6100.0
2014-12-15 12:50:00,111.57,111.68,111.52,111.67,4500.0,93.6315,93.7239,93.5896,93.7155,4500.0
2014-12-15 12:55:00,111.7,111.84,111.7,111.84,2000.0,93.7406,93.8581,93.7406,93.8581,2000.0
2014-12-15 13:00:00,111.74,111.82,111.74,111.78,3800.0,93.7742,93.8414,93.7742,93.8078,3800.0
2014-12-15 13:05:00,111.72,111.76,111.59,111.59,4700.0,93.7574,93.791,93.6483,93.6483,4700.0
2014-12-15 13:10:00,111.59,111.61,111.36,111.38,7700.0,93.6483,93.6651,93.4553,93.4721,7700.0
2014-12-15 13:15:00,111.37,111.44,111.37,111.42,11300.0,93.4637,93.5224,93.4637,93.5057,11300.0
2014-12-15 13:20:00,111.42,111.6,111.42,111.55,7200.0,93.5057,93.6567,93.5057,93.6148,7200.0
2014-12-15 13:25:00,111.53,111.53,111.33,111.35,7500.0,93.598,93.598,93.4301,93.4469,7500.0
2014-12-15 13:30:00,111.33,111.4,111.28,111.4,3200.0,93.4301,93.4889,93.3882,93.4889,3200.0
2014-12-15 13:35:00,111.41,111.54,111.41,111.46,8100.0,93.4973,93.6064,93.4973,93.5392,8100.0
2014-12-15 13:40:00,111.44,111.53,111.43,111.45,3500.0,93.5224,93.598,93.5141,93.5308,3500.0
2014-12-15 13:45:00,111.44,111.44,111.31,111.31,8500.0,93.5224,93.5224,93.4134,93.4134,8500.0
2014-12-15 13:50:00,111.25,111.45,111.25,111.41,11200.0,93.363,93.5308,93.363,93.4973,11200.0
2014-12-15 13:55:00,111.4,111.45,111.35,111.39,7600.0,93.4889,93.5308,93.4469,93.4805,7600.0
2014-12-15 14:00:00,111.36,111.43,111.31,111.35,5200.0,93.4553,93.5141,93.4134,93.4469,5200.0
2014-12-15 14:05:00,111.35,111.35,111.27,111.31,1700.0,93.4469,93.4469,93.3798,93.4134,1700.0
2014-12-15 14:10:00,111.33,111.36,111.2,111.27,8900.0,93.4301,93.4553,93.321,93.3798,8900.0
2014-12-15 14:15:00,111.26,111.29,111.21,111.27,10400.0,93.3714,93.3966,93.3294,93.3798,10400.0
2014-12-15 14:20:00,111.24,111.52,111.23,111.48,7200.0,93.3546,93.5896,93.3462,93.556,7200.0
2014-12-15 14:25:00,111.51,111.74,111.51,111.62,3900.0,93.5812,93.7742,93.5812,93.6735,3900.0
2014-12-15 14:30:00,111.63,111.65,111.46,111.54,6800.0,93.6819,93.6987,93.5392,93.6064,6800.0
2014-12-15 14:35:00,111.53,111.78,111.52,111.63,8600.0,93.598,93.8078,93.5896,93.6819,8600.0
2014-12-15 14:40:00,111.64,111.68,111.32,111.34,4800.0,93.6903,93.7239,93.4217,93.4385,4800.0
2014-12-15 14:45:00,111.32,111.41,111.25,111.32,3400.0,93.4217,93.4973,93.363,93.4217,3400.0
2014-12-15 14:50:00,111.29,111.36,111.27,111.35,8400.0,93.3966,93.4553,93.3798,93.4469,8400.0
2014-12-15 14:55:00,111.33,111.41,111.33,111.33,8800.0,93.4301,93.4973,93.4301,93.4301,8800.0
2014-12-15 15:00:00,111.36,111.48,111.33,111.39,15400.0,93.4553,93.556,93.4301,93.4805,15400.0
2014-12-15 15:05:00,111.41,111.53,111.37,111.48,13900.0,93.4973,93.598,93.4637,93.556,13900.0
2014-12-15 15:10:00,111.49,111.63,111.48,111.51,24000.0,93.5644,93.6819,93.556,93.5812,24000.0
2014-12-15 15:15:00,111.52,111.52,111.37,111.41,21200.0,93.5896,93.5896,93.4637,93.4973,21200.0
2014-12-15 15:20:00,111.41,111.45,111.33,111.39,23800.0,93.4973,93.5308,93.4301,93.4805,23800.0
2014-12-15 15:25:00,111.37,111.46,111.2,111.21,10800.0,93.4637,93.5392,93.321,93.3294,10800.0
2014-12-15 15:30:00,111.18,111.19,111.09,111.16,4900.0,93.3043,93.3126,93.2287,93.2875,4900.0
2014-12-15 15:35:00,111.16,111.5,111.16,111.43,13100.0,93.2875,93.5728,93.2875,93.5141,13100.0
2014-12-15 15:40:00,111.41,111.41,111.3,111.41,7400.0,93.4973,93.4973,93.405,93.4973,7400.0
2014-12-15 15:45:00,111.37,111.41,111.2,111.34,96300.0,93.4637,93.4973,93.321,93.4385,96300.0
2014-12-15 15:50:00,111.33,111.4,111.32,111.33,5400.0,93.4301,93.4889,93.4217,93.4301,5400.0
2014-12-15 15:55:00,111.34,111.38,111.1,111.1,20800.0,93.4385,93.4721,93.2371,93.2371,20800.0
2014-12-16 09:30:00,110.57,110.83,110.32,110.32,12600.0,92.7923,93.0105,92.5825,92.5825,12600.0
2014-12-16 09:35:00,110.68,110.83,110.6,110.6,29200.0,92.8846,93.0105,92.8175,92.8175,29200.0
2014-12-16 09:40:00,110.66,110.84,110.63,110.84,1400.0,92.8679,93.0189,92.8427,93.0189,1400.0
2014-12-16 09:45:00,110.78,110.96,110.75,110.96,6500.0,92.9686,93.1196,92.9434,93.1196,6500.0
2014-12-16 09:50:00,111.0,111.05,110.89,111.01,10800.0,93.1532,93.1952,93.0609,93.1616,10800.0
2014-12-16 09:55:00,110.92,110.99,110.85,110.85,5200.0,93.0861,93.1448,93.0273,93.0273,5200.0
2014-12-16 10:00:00,110.85,111.0,110.85,110.94,8800.0,93.0273,93.1532,93.0273,93.1028,8800.0
2014-12-16 10:05:00,110.94,111.02,110.72,110.72,10200.0,93.1028,93.17,92.9182,92.9182,10200.0
2014-12-16 10:10:00,110.73,110.76,110.66,110.68,9200.0,92.9266,92.9518,92.8679,92.8846,9200.0
2014-12-16 10:15:00,110.67,111.22,110.65,111.22,4600.0,92.8763,93.3378,92.8595,93.3378,4600.0
2014-12-16 10:20:00,111.16,111.38,111.1,111.38,2700.0,93.2875,93.4721,93.2371,93.4721,2700.0
2014-12-16 10:25:00,111.36,111.36,111.24,111.35,10100.0,93.4553,93.4553,93.3546,93.4469,10100.0
2014-12-16 10:30:00,111.36,111.38,111.12,111.16,15300.0,93.4553,93.4721,93.2539,93.2875,15300.0
2014-12-16 10:35:00,111.1,111.23,111.1,111.23,5600.0,93.2371,93.3462,93.2371,93.3462,5600.0
2014-12-16 10:40:00,111.15,111.16,111.04,111.09,2900.0,93.2791,93.2875,93.1868,93.2287,2900.0
2014-12-16 10:45:00,111.18,111.27,111.16,111.16,4000.0,93.3043,93.3798,93.2875,93.2875,4000.0
2014-12-16 10:50:00,111.14,111.4,111.14,111.4,6200.0,93.2707,93.4889,93.2707,93.4889,6200.0
2014-12-16 10:55:00,111.47,111.64,111.47,111.59,3800.0,93.5476,93.6903,93.5476,93.6483,3800.0
2014-12-16 11:00:00,111.6,111.64,111.52,111.61,2600.0,93.6567,93.6903,93.5896,93.6651,2600.0
2014-12-16 11:05:00,111.58,111.59,111.49,111.51,106100.0,93.6399,93.6483,93.5644,93.5812,106100.0
2014-12-16 11:10:00,111.46,111.64,111.46,111.61,55800.0,93.5392,93.6903,93.5392,93.6651,55800.0
2014-12-16 11:15:00,111.65,111.9,111.64,111.9,6700.0,93.6987,93.9085,93.6903,93.9085,6700.0
2014-12-16 11:20:00,111.93,112.04,111.93,111.98,1700.0,93.9337,94.026,93.9337,93.9756,1700.0
2014-12-16 11:25:00,112.07,112.56,112.05,112.44,8100.0,94.0512,94.4624,94.0344,94.3617,8100.0
2014-12-16 11:30:00,112.44,112.64,112.44,112.48,15900.0,94.3617,94.5295,94.3617,94.3952,15900.0
2014-12-16 11:35:00,112.5,112.5,112.35,112.35,9900.0,94.412,94.412,94.2861,94.2861,9900.0
2014-12-16 11:40:00,112.36,112.42,112.31,112.38,8500.0,94.2945,94.3449,94.2526,94.3113,8500.0
2014-12-16 11:45:00,112.39,112.42,112.31,112.35,12700.0,94.3197,94.3449,94.2526,94.2861,12700.0
2014-12-16 11:50:00,112.36,112.39,112.26,112.26,1800.0,94.2945,94.3197,94.2106,94.2106,1800.0
2014-12-16 11:55:00,112.22,112.22,112.04,112.08,2300.0,94.177,94.177,94.026,94.0595,2300.0
2014-12-16 12:00:00,112.15,112.19,112.04,112.09,29600.0,94.1183,94.1519,94.026,94.0679,29600.0
2014-12-16 12:05:00,112.08,112.12,112.03,112.07,4900.0,94.0595,94.0931,94.0176,94.0512,4900.0
2014-12-16 12:10:00,112.07,112.12,111.97,111.97,15500.0,94.0512,94.0931,93.9672,93.9672,15500.0
2014-12-16 12:15:00,111.97,112.09,111.97,112.06,16400.0,93.9672,94.0679,93.9672,94.0428,16400.0
2014-12-16 12:20:00,112.04,112.04,111.9,111.95,50900.0,94.026,94.026,93.9085,93.9505,50900.0
2014-12-16 12:25:00,111.98,112.02,111.93,111.99,26800.0,93.9756,94.0092,93.9337,93.984,26800.0
2014-12-16 12:30:00,111.99,112.07,111.96,112.05,16300.0,93.984,94.0512,93.9588,94.0344,16300.0
2014-12-16 12:35:00,112.05,112.14,112.02,112.12,19800.0,94.0344,94.1099,94.0092,94.0931,19800.0
2014-12-16 12:40:00,112.09,112.13,111.89,111.89,17600.0,94.0679,94.1015,93.9001,93.9001,17600.0
2014-12-16 12:45:00,111.87,111.87,111.72,111.84,11900.0,93.8833,93.8833,93.7574,93.8581,11900.0
2014-12-16 12:50:00,111.86,111.91,111.75,111.8,17900.0,93.8749,93.9169,93.7826,93.8246,17900.0
2014-12-16 12:55:00,111.82,111.83,111.68,111.68,18100.0,93.8414,93.8497,93.7239,93.7239,18100.0
2014-12-16 13:00:00,111.68,111.81,111.68,111.76,13600.0,93.7239,93.833,93.7239,93.791,13600.0
2014-12-16 13:05:00,111.79,111.79,111.5,111.52,49800.0,93.8162,93.8162,93.5728,93.5896,49800.0
2014-12-16 13:10:00,111.49,111.49,111.24,111.32,33000.0,93.5644,93.5644,93.3546,93.4217,33000.0
2014-12-16 13:15:00,111.32,111.41,111.12,111.21,32800.0,93.4217,93.4973,93.2539,93.3294,32800.0
2014-12-16 13:20:00,111.21,111.28,111.14,111.14,14900.0,93.3294,93.3882,93.2707,93.2707,14900.0
2014-12-16 13:25:00,111.14,111.25,111.09,111.19,14900.0,93.2707,93.363,93.2287,93.3126,14900.0
2014-12-16 13:30:00,111.16,111.2,111.01,111.17,12500.0,93.2875,93.321,93.1616,93.2959,12500.0
2014-12-16 13:35:00,111.22,111.34,111.21,111.31,14100.0,93.3378,93.4385,93.3294,93.4134,14100.0
2014-12-16 13:40:00,111.33,111.53,111.33,111.5,17300.0,93.4301,93.598,93.4301,93.5728,17300.0
2014-12-16 13:45:00,111.49,111.49,111.26,111.39,20500.0,93.5644,93.5644,93.3714,93.4805,20500.0
2014-12-16 13:50:00,111.43,111.6,111.43,111.5,14900.0,93.5141,93.6567,93.5141,93.5728,14900.0
2014-12-16 13:55:00,111.47,111.55,111.41,111.43,9300.0,93.5476,93.6148,93.4973,93.5141,9300.0
2014-12-16 14:00:00,111.43,111.5,111.36,111.36,21500.0,93.5141,93.5728,93.4553,93.4553,21500.0
2014-12-16 14:05:00,111.36,111.66,111.36,111.64,25800.0,93.4553,93.7071,93.4553,93.6903,25800.0
2014-12-16 14:10:00,111.59,111.65,111.55,111.62,6400.0,93.6483,93.6987,93.6148,93.6735,6400.0
2014-12-16 14:15:00,111.59,111.59,111.41,111.51,47900.0,93.6483,93.6483,93.4973,93.5812,47900.0
2014-12-16 14:20:00,111.53,111.62,111.48,111.49,10000.0,93.598,93.6735,93.556,93.5644,10000.0
2014-12-16 14:25:00,111.49,111.58,111.46,111.51,24000.0,93.5644,93.6399,93.5392,93.5812,24000.0
2014-12-16 14:30:00,111.5,111.61,111.41,111.42,12600.0,93.5728,93.6651,93.4973,93.5057,12600.0
2014-12-16 14:35:00,111.42,111.48,111.37,111.45,36500.0,93.5057,93.556,93.4637,93.5308,36500.0
2014-12-16 14:40:00,111.42,111.53,111.41,111.44,4800.0,93.5057,93.598,93.4973,93.5224,4800.0
2014-12-16 14:45:00,111.39,111.43,111.34,111.35,8400.0,93.4805,93.5141,93.4385,93.4469,8400.0
2014-12-16 14:50:00,111.3,111.3,111.09,111.19,32600.0,93.405,93.405,93.2287,93.3126,32600.0
2014-12-16 14:55:00,111.17,111.25,111.17,111.25,7000.0,93.2959,93.363,93.2959,93.363,7000.0
2014-12-16 15:00:00,111.23,111.36,111.13,111.33,22100.0,93.3462,93.4553,93.2623,93.4301,22100.0
2014-12-16 15:05:00,111.31,111.35,111.11,111.26,36500.0,93.4134,93.4469,93.2455,93.3714,36500.0
2014-12-16 15:10:00,111.23,111.27,111.11,111.12,14000.0,93.3462,93.3798,93.2455,93.2539,14000.0
2014-12-16 15:15:00,111.12,111.24,111.12,111.2,19000.0,93.2539,93.3546,93.2539,93.321,19000.0
2014-12-16 15:20:00,111.17,111.23,111.05,111.08,31300.0,93.2959,93.3462,93.1952,93.2203,31300.0
2014-12-16 15:25:00,111.08,111.08,110.9,110.96,48600.0,93.2203,93.2203,93.0693,93.1196,48600.0
2014-12-16 15:30:00,110.91,111.15,110.89,111.06,24000.0,93.0777,93.2791,93.0609,93.2035,24000.0
2014-12-16 15:35:00,111.08,111.09,110.79,110.82,30000.0,93.2203,93.2287,92.977,93.0021,30000.0
2014-12-16 15:40:00,110.79,110.81,110.54,110.58,15200.0,92.977,92.9937,92.7672,92.8007,15200.0
2014-12-16 15:45:00,110.54,110.77,110.53,110.7,40800.0,92.7672,92.9602,92.7588,92.9014,40800.0
2014-12-16 15:50:00,110.68,110.68,110.4,110.56,20800.0,92.8846,92.8846,92.6497,92.7839,20800.0
2014-12-16 15:55:00,110.51,110.51,110.25,110.28,37600.0,92.742,92.742,92.5238,92.549,37600.0
2014-12-17 09:30:00,110.55,110.78,110.42,110.56,34600.0,92.7755,92.9686,92.6664,92.7839,34600.0
2014-12-17 09:35:00,110.56,110.76,110.56,110.71,19400.0,92.7839,92.9518,92.7839,92.9098,19400.0
2014-12-17 09:40:00,110.73,111.13,110.73,111.02,13900.0,92.9266,93.2623,92.9266,93.17,13900.0
2014-12-17 09:45:00,111.01,111.08,110.9,110.93,33700.0,93.1616,93.2203,93.0693,93.0944,33700.0
2014-12-17 09:50:00,110.92,110.95,110.88,110.93,8300.0,93.0861,93.1112,93.0525,93.0944,8300.0
2014-12-17 09:55:00,110.92,111.06,110.88,111.04,14500.0,93.0861,93.2035,93.0525,93.1868,14500.0
2014-12-17 10:00:00,111.06,111.08,110.85,110.94,17200.0,93.2035,93.2203,93.0273,93.1028,17200.0
2014-12-17 10:05:00,110.92,110.92,110.78,110.79,11800.0,93.0861,93.0861,92.9686,92.977,11800.0
2014-12-17 10:10:00,110.82,110.97,110.8,110.96,29900.0,93.0021,93.128,92.9854,93.1196,29900.0
2014-12-17 10:15:00,110.95,110.97,110.73,110.89,8400.0,93.1112,93.128,92.9266,93.0609,8400.0
2014-12-17 10:20:00,110.85,110.85,110.74,110.77,11400.0,93.0273,93.0273,92.935,92.9602,11400.0
2014-12-17 10:25:00,110.79,110.79,110.66,110.66,4900.0,92.977,92.977,92.8679,92.8679,4900.0
2014-12-17 10:30:00,110.66,110.74,110.56,110.73,9000.0,92.8679,92.935,92.7839,92.9266,9000.0
2014-12-17 10:35:00,110.73,110.84,110.68,110.82,5600.0,92.9266,93.0189,92.8846,93.0021,5600.0
2014-12-17 10:40:00,110.85,110.92,110.76,110.92,4500.0,93.0273,93.0861,92.9518,93.0861,4500.0
2014-12-17 10:45:00,110.93,111.05,110.91,111.02,8400.0,93.0944,93.1952,93.0777,93.17,8400.0
2014-12-17 10:50:00,110.96,110.98,110.9,110.9,3700.0,93.1196,93.1364,93.0693,93.0693,3700.0
2014-12-17 10:55:00,110.92,110.96,110.86,110.86,16300.0,93.0861,93.1196,93.0357,93.0357,16300.0
2014-12-17 11:00:00,110.88,111.01,110.85,111.0,13600.0,93.0525,93.1616,93.0273,93.1532,13600.0
2014-12-17 11:05:00,111.0,111.01,110.94,110.98,5000.0,93.1532,93.1616,93.1028,93.1364,5000.0
2014-12-17 11:10:00,110.98,111.0,110.96,110.96,13900.0,93.1364,93.1532,93.1196,93.1196,13900.0
2014-12-17 11:15:00,110.96,111.06,110.89,111.05,18000.0,93.1196,93.2035,93.0609,93.1952,18000.0
2014-12-17 11:20:00,111.06,111.21,111.03,111.2,23100.0,93.2035,93.3294,93.1784,93.321,23100.0
2014-12-17 11:25:00,111.24,111.26,111.17,111.19,22400.0,93.3546,93.3714,93.2959,93.3126,22400.0
2014-12-17 11:30:00,111.19,111.23,111.11,111.12,17000.0,93.3126,93.3462,93.2455,93.2539,17000.0
2014-12-17 11:35:00,111.13,111.46,111.13,111.46,109000.0,93.2623,93.5392,93.2623,93.5392,109000.0
2014-12-17 11:40:00,111.45,111.52,111.45,111.46,10700.0,93.5308,93.5896,93.5308,93.5392,10700.0
2014-12-17 11:45:00,111.46,111.55,111.45,111.48,11500.0,93.5392,93.6148,93.5308,93.556,11500.0
2014-12-17 11:50:00,111.47,111.52,111.41,111.52,19200.0,93.5476,93.5896,93.4973,93.5896,19200.0
2014-12-17 11:55:00,111.53,111.75,111.51,111.72,25900.0,93.598,93.7826,93.5812,93.7574,25900.0
2014-12-17 12:00:00,111.7,111.73,111.61,111.63,14800.0,93.7406,93.7658,93.6651,93.6819,14800.0
2014-12-17 12:05:00,111.61,111.61,111.48,111.59,40200.0,93.6651,93.6651,93.556,93.6483,40200.0
2014-12-17 12:10:00,111.59,111.6,111.46,111.52,19000.0,93.6483,93.6567,93.5392,93.5896,19000.0
2014-12-17 12:15:00,111.5,111.52,111.44,111.45,6200.0,93.5728,93.5896,93.5224,93.5308,6200.0
2014-12-17 12:20:00,111.44,111.48,111.36,111.36,17300.0,93.5224,93.556,93.4553,93.4553,17300.0
2014-12-17 12:25:00,111.32,111.33,111.26,111.26,15500.0,93.4217,93.4301,93.3714,93.3714,15500.0
2014-12-17 12:30:00,111.27,111.4,111.27,111.38,13900.0,93.3798,93.4889,93.3798,93.4721,13900.0
2014-12-17 12:35:00,111.33,111.33,111.26,111.29,7900.0,93.4301,93.4301,93.3714,93.3966,7900.0
2014-12-17 12:40:00,111.25,111.27,111.18,111.2,48000.0,93.363,93.3798,93.3043,93.321,48000.0
2014-12-17 12:45:00,111.22,111.26,111.21,111.26,2600.0,93.3378,93.3714,93.3294,93.3714,2600.0
2014-12-17 12:50:00,111.25,111.44,111.25,111.38,8800.0,93.363,93.5224,93.363,93.4721,8800.0
2014-12-17 12:55:00,111.37,111.41,111.36,111.38,1900.0,93.4637,93.4973,93.4553,93.4721,1900.0
2014-12-17 13:00:00,111.41,111.45,111.38,111.38,8400.0,93.4973,93.5308,93.4721,93.4721,8400.0
2014-12-17 13:05:00,111.39,111.47,111.37,111.44,8400.0,93.4805,93.5476,93.4637,93.5224,8400.0
2014-12-17 13:10:00,111.45,111.45,111.36,111.4,9100.0,93.5308,93.5308,93.4553,93.4889,9100.0
2014-12-17 13:15:00,111.38,111.44,111.37,111.43,21500.0,93.4721,93.5224,93.4637,93.5141,21500.0
2014-12-17 13:20:00,111.45,111.47,111.4,111.4,7100.0,93.5308,93.5476,93.4889,93.4889,7100.0
2014-12-17 13:25:00,111.39,111.46,111.37,111.46,6600.0,93.4805,93.5392,93.4637,93.5392,6600.0
2014-12-17 13:30:00,111.46,111.54,111.42,111.51,50700.0,93.5392,93.6064,93.5057,93.5812,50700.0
2014-12-17 13:35:00,111.49,111.53,111.44,111.49,17700.0,93.5644,93.598,93.5224,93.5644,17700.0
2014-12-17 13:40:00,111.51,111.54,111.46,111.54,11800.0,93.5812,93.6064,93.5392,93.6064,11800.0
2014-12-17 13:45:00,111.49,111.49,111.31,111.38,10100.0,93.5644,93.5644,93.4134,93.4721,10100.0
2014-12-17 13:50:00,111.36,111.46,111.35,111.41,14200.0,93.4553,93.5392,93.4469,93.4973,14200.0
2014-12-17 13:55:00,111.39,111.59,111.38,111.59,4000.0,93.4805,93.6483,93.4721,93.6483,4000.0
2014-12-17 14:00:00,111.68,112.44,111.63,112.24,35200.0,93.7239,94.3617,93.6819,94.1938,35200.0
2014-12-17 14:05:00,112.2,112.3,112.03,112.14,15500.0,94.1603,94.2442,94.0176,94.1099,15500.0
2014-12-17 14:10:00,112.11,112.43,112.08,112.38,10400.0,94.0847,94.3533,94.0595,94.3113,10400.0
2014-12-17 14:15:00,112.39,112.39,112.22,112.27,8500.0,94.3197,94.3197,94.177,94.219,8500.0
2014-12-17 14:20:00,112.23,112.27,112.08,112.22,15000.0,94.1854,94.219,94.0595,94.177,15000.0
2014-12-17 14:25:00,112.27,112.29,112.12,112.12,36700.0,94.219,94.2358,94.0931,94.0931,36700.0
2014-12-17 14:30:00,112.15,112.2,111.86,112.07,64200.0,94.1183,94.1603,93.8749,94.0512,64200.0
2014-12-17 14:35:00,112.08,112.28,112.05,112.22,47800.0,94.0595,94.2274,94.0344,94.177,47800.0
2014-12-17 14:40:00,112.23,112.23,111.68,111.89,83300.0,94.1854,94.1854,93.7239,93.9001,83300.0
2014-12-17 14:45:00,111.87,111.88,111.62,111.65,64900.0,93.8833,93.8917,93.6735,93.6987,64900.0
2014-12-17 14:50:00,111.64,111.89,111.6,111.89,60100.0,93.6903,93.9001,93.6567,93.9001,60100.0
2014-12-17 14:55:00,111.89,111.93,111.64,111.66,56800.0,93.9001,93.9337,93.6903,93.7071,56800.0
2014-12-17 15:00:00,111.68,111.68,111.33,111.47,72500.0,93.7239,93.7239,93.4301,93.5476,72500.0
2014-12-17 15:05:00,111.46,111.59,111.46,111.51,71200.0,93.5392,93.6483,93.5392,93.5812,71200.0
2014-12-17 15:10:00,111.51,111.82,111.5,111.81,73500.0,93.5812,93.8414,93.5728,93.833,73500.0
2014-12-17 15:15:00,111.84,112.0,111.74,112.0,48400.0,93.8581,93.9924,93.7742,93.9924,48400.0
2014-12-17 15:20:00,111.99,112.02,111.83,111.93,66600.0,93.984,94.0092,93.8497,93.9337,66600.0
2014-12-17 15:25:00,111.96,112.37,111.91,112.35,79900.0,93.9588,94.3029,93.9169,94.2861,79900.0
2014-12-17 15:30:00,112.31,112.47,112.25,112.28,45300.0,94.2526,94.3868,94.2022,94.2274,45300.0
2014-12-17 15:35:00,112.3,112.37,112.21,112.35,40000.0,94.2442,94.3029,94.1686,94.2861,40000.0
2014-12-17 15:40:00,112.36,112.59,112.36,112.55,13800.0,94.2945,94.4876,94.2945,94.454,13800.0
2014-12-17 15:45:00,112.54,112.72,112.49,112.62,17000.0,94.4456,94.5966,94.4036,94.5127,17000.0
2014-12-17 15:50:00,112.63,112.63,112.37,112.37,28100.0,94.5211,94.5211,94.3029,94.3029,28100.0
2014-12-17 15:55:00,112.43,112.53,112.42,112.52,24100.0,94.3533,94.4372,94.3449,94.4288,24100.0
2014-12-18 09:30:00,114.14,114.2,113.88,113.89,10000.0,95.7883,95.8387,95.5701,95.5785,10000.0
2014-12-18 09:35:00,113.87,113.99,113.79,113.99,17200.0,95.5617,95.6625,95.4946,95.6625,17200.0
2014-12-18 09:40:00,114.03,114.06,113.94,114.01,3700.0,95.696,95.7212,95.6205,95.6792,3700.0
2014-12-18 09:45:00,114.05,114.05,113.91,113.93,3400.0,95.7128,95.7128,95.5953,95.6121,3400.0
2014-12-18 09:50:00,114.0,114.07,113.99,114.0,7300.0,95.6708,95.7296,95.6625,95.6708,7300.0
2014-12-18 09:55:00,114.02,114.22,114.0,114.21,17300.0,95.6876,95.8555,95.6708,95.8471,17300.0
2014-12-18 10:00:00,114.27,114.27,114.12,114.2,22100.0,95.8974,95.8974,95.7716,95.8387,22100.0
2014-12-18 10:05:00,114.21,114.36,114.14,114.35,10500.0,95.8471,95.973,95.7883,95.9646,10500.0
2014-12-18 10:10:00,114.33,114.41,114.29,114.33,18900.0,95.9478,96.0149,95.9142,95.9478,18900.0
2014-12-18 10:15:00,114.35,114.35,114.23,114.23,7000.0,95.9646,95.9646,95.8639,95.8639,7000.0
2014-12-18 10:20:00,114.23,114.26,114.2,114.25,13500.0,95.8639,95.889,95.8387,95.8807,13500.0
2014-12-18 10:25:00,114.23,114.23,114.12,114.15,16700.0,95.8639,95.8639,95.7716,95.7967,16700.0
2014-12-18 10:30:00,114.16,114.17,114.07,114.09,19900.0,95.8051,95.8135,95.7296,95.7464,19900.0
2014-12-18 10:35:00,114.04,114.09,113.97,114.0,15700.0,95.7044,95.7464,95.6457,95.6708,15700.0
2014-12-18 10:40:00,114.01,114.05,113.97,114.04,2900.0,95.6792,95.7128,95.6457,95.7044,2900.0
2014-12-18 10:45:00,114.02,114.13,113.96,114.08,16800.0,95.6876,95.7799,95.6373,95.738,16800.0
2014-12-18 10:50:00,114.08,114.12,114.01,114.06,7600.0,95.738,95.7716,95.6792,95.7212,7600.0
2014-12-18 10:55:00,114.04,114.05,113.97,113.97,14000.0,95.7044,95.7128,95.6457,95.6457,14000.0
2014-12-18 11:00:00,113.94,113.94,113.79,113.89,10800.0,95.6205,95.6205,95.4946,95.5785,10800.0
2014-12-18 11:05:00,113.88,113.88,113.68,113.7,14200.0,95.5701,95.5701,95.4023,95.4191,14200.0
2014-12-18 11:10:00,113.69,113.75,113.65,113.73,12400.0,95.4107,95.461,95.3771,95.4443,12400.0
2014-12-18 11:15:00,113.74,113.89,113.74,113.88,6700.0,95.4527,95.5785,95.4527,95.5701,6700.0
2014-12-18 11:20:00,113.92,113.99,113.91,113.95,7700.0,95.6037,95.6625,95.5953,95.6289,7700.0
2014-12-18 11:25:00,113.95,114.05,113.87,113.87,8700.0,95.6289,95.7128,95.5617,95.5617,8700.0
2014-12-18 11:30:00,113.94,113.94,113.84,113.91,9800.0,95.6205,95.6205,95.5366,95.5953,9800.0
2014-12-18 11:35:00,113.93,113.99,113.86,113.97,54700.0,95.6121,95.6625,95.5534,95.6457,54700.0
2014-12-18 11:40:00,113.98,114.04,113.92,113.96,80400.0,95.6541,95.7044,95.6037,95.6373,80400.0
2014-12-18 11:45:00,113.95,113.98,113.91,113.95,23300.0,95.6289,95.6541,95.5953,95.6289,23300.0
2014-12-18 11:50:00,113.98,114.18,113.95,114.18,30900.0,95.6541,95.8219,95.6289,95.8219,30900.0
2014-12-18 11:55:00,114.17,114.21,114.1,114.17,11100.0,95.8135,95.8471,95.7548,95.8135,11100.0
2014-12-18 12:00:00,114.18,114.19,114.12,114.15,19100.0,95.8219,95.8303,95.7716,95.7967,19100.0
2014-12-18 12:05:00,114.19,114.26,114.16,114.2,30900.0,95.8303,95.889,95.8051,95.8387,30900.0
2014-12-18 12:10:00,114.21,114.29,114.19,114.22,28800.0,95.8471,95.9142,95.8303,95.8555,28800.0
2014-12-18 12:15:00,114.23,114.29,114.22,114.27,4900.0,95.8639,95.9142,95.8555,95.8974,4900.0
2014-12-18 12:20:00,114.24,114.24,114.1,114.16,13100.0,95.8723,95.8723,95.7548,95.8051,13100.0
2014-12-18 12:25:00,114.16,114.27,114.16,114.22,8800.0,95.8051,95.8974,95.8051,95.8555,8800.0
2014-12-18 12:30:00,114.23,114.29,114.19,114.24,15000.0,95.8639,95.9142,95.8303,95.8723,15000.0
2014-12-18 12:35:00,114.26,114.31,114.26,114.27,11600.0,95.889,95.931,95.889,95.8974,11600.0
2014-12-18 12:40:00,114.25,114.35,114.25,114.35,16300.0,95.8807,95.9646,95.8807,95.9646,16300.0
2014-12-18 12:45:00,114.34,114.43,114.31,114.42,7900.0,95.9562,96.0317,95.931,96.0233,7900.0
2014-12-18 12:50:00,114.43,114.46,114.39,114.39,13100.0,96.0317,96.0569,95.9981,95.9981,13100.0
2014-12-18 12:55:00,114.41,114.47,114.39,114.47,11000.0,96.0149,96.0653,95.9981,96.0653,11000.0
2014-12-18 13:00:00,114.47,114.47,114.38,114.4,40700.0,96.0653,96.0653,95.9898,96.0065,40700.0
2014-12-18 13:05:00,114.41,114.43,114.37,114.37,16400.0,96.0149,96.0317,95.9814,95.9814,16400.0
2014-12-18 13:10:00,114.37,114.37,114.31,114.32,6900.0,95.9814,95.9814,95.931,95.9394,6900.0
2014-12-18 13:15:00,114.34,114.4,114.33,114.38,4100.0,95.9562,96.0065,95.9478,95.9898,4100.0
2014-12-18 13:20:00,114.42,114.52,114.42,114.5,21600.0,96.0233,96.1072,96.0233,96.0905,21600.0
2014-12-18 13:25:00,114.51,114.52,114.47,114.51,21600.0,96.0988,96.1072,96.0653,96.0988,21600.0
2014-12-18 13:30:00,114.5,114.55,114.46,114.54,14300.0,96.0905,96.1324,96.0569,96.124,14300.0
2014-12-18 13:35:00,114.54,114.55,114.49,114.5,5400.0,96.124,96.1324,96.0821,96.0905,5400.0
2014-12-18 13:40:00,114.48,114.5,114.46,114.47,18700.0,96.0737,96.0905,96.0569,96.0653,18700.0
2014-12-18 13:45:00,114.46,114.51,114.44,114.45,15100.0,96.0569,96.0988,96.0401,96.0485,15100.0
2014-12-18 13:50:00,114.45,114.5,114.45,114.5,9700.0,96.0485,96.0905,96.0485,96.0905,9700.0
2014-12-18 13:55:00,114.48,114.5,114.48,114.48,4400.0,96.0737,96.0905,96.0737,96.0737,4400.0
2014-12-18 14:00:00,114.47,114.49,114.35,114.39,20500.0,96.0653,96.0821,95.9646,95.9981,20500.0
2014-12-18 14:05:00,114.38,114.38,114.28,114.32,19300.0,95.9898,95.9898,95.9058,95.9394,19300.0
2014-12-18 14:10:00,114.32,114.37,114.29,114.34,20800.0,95.9394,95.9814,95.9142,95.9562,20800.0
2014-12-18 14:15:00,114.34,114.42,114.33,114.42,23300.0,95.9562,96.0233,95.9478,96.0233,23300.0
2014-12-18 14:20:00,114.41,114.42,114.29,114.3,8900.0,96.0149,96.0233,95.9142,95.9226,8900.0
2014-12-18 14:25:00,114.3,114.33,114.23,114.23,29300.0,95.9226,95.9478,95.8639,95.8639,29300.0
2014-12-18 14:30:00,114.23,114.3,114.17,114.29,13700.0,95.8639,95.9226,95.8135,95.9142,13700.0
2014-12-18 14:35:00,114.3,114.41,114.28,114.38,27700.0,95.9226,96.0149,95.9058,95.9898,27700.0
2014-12-18 14:40:00,114.37,114.37,114.32,114.32,7900.0,95.9814,95.9814,95.9394,95.9394,7900.0
2014-12-18 14:45:00,114.32,114.37,114.19,114.21,20500.0,95.9394,95.9814,95.8303,95.8471,20500.0
2014-12-18 14:50:00,114.26,114.39,114.23,114.37,25500.0,95.889,95.9981,95.8639,95.9814,25500.0
2014-12-18 14:55:00,114.38,114.47,114.34,114.43,24500.0,95.9898,96.0653,95.9562,96.0317,24500.0
2014-12-18 15:00:00,114.43,114.51,114.39,114.5,19600.0,96.0317,96.0988,95.9981,96.0905,19600.0
2014-12-18 15:05:00,114.51,114.6,114.49,114.51,26100.0,96.0988,96.1744,96.0821,96.0988,26100.0
2014-12-18 15:10:00,114.54,114.67,114.54,114.66,26100.0,96.124,96.2331,96.124,96.2247,26100.0
2014-12-18 15:15:00,114.66,114.67,114.57,114.63,29000.0,96.2247,96.2331,96.1492,96.1996,29000.0
2014-12-18 15:20:00,114.62,114.62,114.53,114.54,21100.0,96.1912,96.1912,96.1156,96.124,21100.0
2014-12-18 15:25:00,114.54,114.63,114.49,114.6,16800.0,96.124,96.1996,96.0821,96.1744,16800.0
2014-12-18 15:30:00,114.61,114.71,114.61,114.62,23500.0,96.1828,96.2667,96.1828,96.1912,23500.0
2014-12-18 15:35:00,114.65,114.71,114.62,114.7,39200.0,96.2163,96.2667,96.1912,96.2583,39200.0
2014-12-18 15:40:00,114.7,114.84,114.7,114.78,59400.0,96.2583,96.3758,96.2583,96.3254,59400.0
2014-12-18 15:45:00,114.78,114.8,114.7,114.79,34600.0,96.3254,96.3422,96.2583,96.3338,34600.0
2014-12-18 15:50:00,114.82,114.98,114.81,114.96,44000.0,96.359,96.4933,96.3506,96.4765,44000.0
2014-12-18 15:55:00,114.98,115.17,114.95,115.17,62300.0,96.4933,96.6527,96.4681,96.6527,62300.0
2014-12-19 09:30:00,115.32,115.58,115.32,115.36,8500.0,96.7786,96.9968,96.7786,96.8122,8500.0
2014-12-19 09:35:00,115.32,115.44,115.3,115.32,10800.0,96.7786,96.8793,96.7618,96.7786,10800.0
2014-12-19 09:40:00,115.37,115.37,115.18,115.19,5800.0,96.8206,96.8206,96.6611,96.6695,5800.0
2014-12-19 09:45:00,115.17,115.32,115.17,115.31,5800.0,96.6527,96.7786,96.6527,96.7702,5800.0
2014-12-19 09:50:00,115.32,115.32,115.23,115.23,6500.0,96.7786,96.7786,96.7031,96.7031,6500.0
2014-12-19 09:55:00,115.22,115.48,115.22,115.48,20000.0,96.6947,96.9129,96.6947,96.9129,20000.0
2014-12-19 10:00:00,115.49,115.56,115.37,115.54,13900.0,96.9213,96.98,96.8206,96.9632,13900.0
2014-12-19 10:05:00,115.55,115.7,115.54,115.67,14400.0,96.9716,97.0975,96.9632,97.0723,14400.0
2014-12-19 10:10:00,115.65,115.65,115.55,115.63,10900.0,97.0556,97.0556,96.9716,97.0388,10900.0
2014-12-19 10:15:00,115.62,115.65,115.54,115.56,161200.0,97.0304,97.0556,96.9632,96.98,161200.0
2014-12-19 10:20:00,115.55,115.56,115.45,115.56,30700.0,96.9716,96.98,96.8877,96.98,30700.0
2014-12-19 10:25:00,115.55,115.59,115.5,115.52,7600.0,96.9716,97.0052,96.9297,96.9465,7600.0
2014-12-19 10:30:00,115.61,115.61,115.41,115.43,8600.0,97.022,97.022,96.8541,96.8709,8600.0
2014-12-19 10:35:00,115.48,115.48,115.41,115.42,21300.0,96.9129,96.9129,96.8541,96.8625,21300.0
2014-12-19 10:40:00,115.47,115.58,115.47,115.5,12300.0,96.9045,96.9968,96.9045,96.9297,12300.0
2014-12-19 10:45:00,115.52,115.52,115.33,115.34,17900.0,96.9465,96.9465,96.787,96.7954,17900.0
2014-12-19 10:50:00,115.35,115.41,115.33,115.38,8100.0,96.8038,96.8541,96.787,96.829,8100.0
2014-12-19 10:55:00,115.4,115.51,115.39,115.51,9100.0,96.8458,96.9381,96.8374,96.9381,9100.0
2014-12-19 11:00:00,115.51,115.51,115.41,115.44,14500.0,96.9381,96.9381,96.8541,96.8793,14500.0
2014-12-19 11:05:00,115.44,115.45,115.38,115.4,7600.0,96.8793,96.8877,96.829,96.8458,7600.0
2014-12-19 11:10:00,115.4,115.48,115.38,115.47,18800.0,96.8458,96.9129,96.829,96.9045,18800.0
2014-12-19 11:15:00,115.46,115.52,115.42,115.43,11400.0,96.8961,96.9465,96.8625,96.8709,11400.0
2014-12-19 11:20:00,115.42,115.49,115.41,115.44,6400.0,96.8625,96.9213,96.8541,96.8793,6400.0
2014-12-19 11:25:00,115.45,115.57,115.45,115.51,21900.0,96.8877,96.9884,96.8877,96.9381,21900.0
2014-12-19 11:30:00,115.5,115.52,115.4,115.48,7000.0,96.9297,96.9465,96.8458,96.9129,7000.0
2014-12-19 11:35:00,115.47,115.49,115.43,115.44,9800.0,96.9045,96.9213,96.8709,96.8793,9800.0
2014-12-19 11:40:00,115.46,115.5,115.45,115.48,38500.0,96.8961,96.9297,96.8877,96.9129,38500.0
2014-12-19 11:45:00,115.47,115.49,115.42,115.43,7300.0,96.9045,96.9213,96.8625,96.8709,7300.0
2014-12-19 11:50:00,115.43,115.44,115.4,115.42,4100.0,96.8709,96.8793,96.8458,96.8625,4100.0
2014-12-19 11:55:00,115.43,115.45,115.41,115.41,1500.0,96.8709,96.8877,96.8541,96.8541,1500.0
2014-12-19 12:00:00,115.41,115.41,115.31,115.34,1800.0,96.8541,96.8541,96.7702,96.7954,1800.0
2014-12-19 12:05:00,115.35,115.35,115.28,115.31,52700.0,96.8038,96.8038,96.745,96.7702,52700.0
2014-12-19 12:10:00,115.31,115.32,115.28,115.29,45600.0,96.7702,96.7786,96.745,96.7534,45600.0
2014-12-19 12:15:00,115.29,115.34,115.29,115.3,96000.0,96.7534,96.7954,96.7534,96.7618,96000.0
2014-12-19 12:20:00,115.29,115.3,115.18,115.18,39200.0,96.7534,96.7618,96.6611,96.6611,39200.0
2014-12-19 12:25:00,115.18,115.25,115.16,115.23,42500.0,96.6611,96.7199,96.6443,96.7031,42500.0
2014-12-19 12:30:00,115.23,115.26,115.19,115.23,73500.0,96.7031,96.7283,96.6695,96.7031,73500.0
2014-12-19 12:35:00,115.24,115.29,115.22,115.26,153900.0,96.7115,96.7534,96.6947,96.7283,153900.0
2014-12-19 12:40:00,115.26,115.3,115.25,115.3,62400.0,96.7283,96.7618,96.7199,96.7618,62400.0
2014-12-19 12:45:00,115.31,115.34,115.27,115.32,55200.0,96.7702,96.7954,96.7367,96.7786,55200.0
2014-12-19 12:50:00,115.32,115.41,115.32,115.39,19800.0,96.7786,96.8541,96.7786,96.8374,19800.0
2014-12-19 12:55:00,115.38,115.39,115.32,115.32,33900.0,96.829,96.8374,96.7786,96.7786,33900.0
2014-12-19 13:00:00,115.3,115.34,115.29,115.3,25900.0,96.7618,96.7954,96.7534,96.7618,25900.0
2014-12-19 13:05:00,115.3,115.33,115.28,115.31,28500.0,96.7618,96.787,96.745,96.7702,28500.0
2014-12-19 13:10:00,115.29,115.29,115.26,115.27,30400.0,96.7534,96.7534,96.7283,96.7367,30400.0
2014-12-19 13:15:00,115.26,115.34,115.26,115.33,22900.0,96.7283,96.7954,96.7283,96.787,22900.0
2014-12-19 13:20:00,115.33,115.37,115.3,115.36,35500.0,96.787,96.8206,96.7618,96.8122,35500.0
2014-12-19 13:25:00,115.36,115.41,115.35,115.4,25700.0,96.8122,96.8541,96.8038,96.8458,25700.0
2014-12-19 13:30:00,115.4,115.45,115.38,115.38,27400.0,96.8458,96.8877,96.829,96.829,27400.0
2014-12-19 13:35:00,115.4,115.41,115.36,115.38,22500.0,96.8458,96.8541,96.8122,96.829,22500.0
2014-12-19 13:40:00,115.38,115.43,115.36,115.43,33000.0,96.829,96.8709,96.8122,96.8709,33000.0
2014-12-19 13:45:00,115.44,115.44,115.4,115.42,25300.0,96.8793,96.8793,96.8458,96.8625,25300.0
2014-12-19 13:50:00,115.43,115.46,115.4,115.44,37500.0,96.8709,96.8961,96.8458,96.8793,37500.0
2014-12-19 13:55:00,115.44,115.46,115.41,115.46,8600.0,96.8793,96.8961,96.8541,96.8961,8600.0
2014-12-19 14:00:00,115.45,115.46,115.44,115.46,3400.0,96.8877,96.8961,96.8793,96.8961,3400.0
2014-12-19 14:05:00,115.46,115.59,115.46,115.58,9600.0,96.8961,97.0052,96.8961,96.9968,9600.0
2014-12-19 14:10:00,115.58,115.62,115.56,115.57,7600.0,96.9968,97.0304,96.98,96.9884,7600.0
2014-12-19 14:15:00,115.57,115.58,115.53,115.55,8700.0,96.9884,96.9968,96.9549,96.9716,8700.0
2014-12-19 14:20:00,115.53,115.54,115.5,115.51,18900.0,96.9549,96.9632,96.9297,96.9381,18900.0
2014-12-19 14:25:00,115.54,115.56,115.5,115.56,9100.0,96.9632,96.98,96.9297,96.98,9100.0
2014-12-19 14:30:00,115.56,115.62,115.55,115.61,19100.0,96.98,97.0304,96.9716,97.022,19100.0
2014-12-19 14:35:00,115.6,115.61,115.57,115.57,13000.0,97.0136,97.022,96.9884,96.9884,13000.0
2014-12-19 14:40:00,115.59,115.69,115.58,115.68,13600.0,97.0052,97.0891,96.9968,97.0807,13600.0
2014-12-19 14:45:00,115.7,115.78,115.68,115.78,14200.0,97.0975,97.1647,97.0807,97.1647,14200.0
2014-12-19 14:50:00,115.79,115.92,115.78,115.91,32100.0,97.173,97.2821,97.1647,97.2738,32100.0
2014-12-19 14:55:00,115.91,115.96,115.9,115.94,13500.0,97.2738,97.3157,97.2654,97.2989,13500.0
2014-12-19 15:00:00,115.96,115.97,115.89,115.89,13100.0,97.3157,97.3241,97.257,97.257,13100.0
2014-12-19 15:05:00,115.9,115.9,115.78,115.87,23300.0,97.2654,97.2654,97.1647,97.2402,23300.0
2014-12-19 15:10:00,115.88,115.95,115.72,115.91,30000.0,97.2486,97.3073,97.1143,97.2738,30000.0
2014-12-19 15:15:00,115.92,115.94,115.87,115.91,21000.0,97.2821,97.2989,97.2402,97.2738,21000.0
2014-12-19 15:20:00,115.91,115.97,115.89,115.89,8200.0,97.2738,97.3241,97.257,97.257,8200.0
2014-12-19 15:25:00,115.88,115.95,115.85,115.94,10400.0,97.2486,97.3073,97.2234,97.2989,10400.0
2014-12-19 15:30:00,115.96,116.04,115.95,116.03,27100.0,97.3157,97.3829,97.3073,97.3745,27100.0
2014-12-19 15:35:00,116.02,116.08,116.0,116.04,15700.0,97.3661,97.4164,97.3493,97.3829,15700.0
2014-12-19 15:40:00,116.04,116.07,115.95,115.96,19900.0,97.3829,97.408,97.3073,97.3157,19900.0
2014-12-19 15:45:00,115.96,115.96,115.85,115.85,18400.0,97.3157,97.3157,97.2234,97.2234,18400.0
2014-12-19 15:50:00,115.84,115.87,115.67,115.67,24200.0,97.215,97.2402,97.0723,97.0723,24200.0
2014-12-19 15:55:00,115.71,115.83,115.65,115.65,50200.0,97.1059,97.2066,97.0556,97.0556,50200.0
2014-12-22 09:30:00,115.73,115.9,115.73,115.8,9500.0,97.1227,97.2654,97.1227,97.1814,9500.0
2014-12-22 09:35:00,115.8,115.8,115.71,115.73,6500.0,97.1814,97.1814,97.1059,97.1227,6500.0
2014-12-22 09:40:00,115.72,115.8,115.7,115.79,31800.0,97.1143,97.1814,97.0975,97.173,31800.0
2014-12-22 09:45:00,115.8,115.9,115.8,115.87,22100.0,97.1814,97.2654,97.1814,97.2402,22100.0
2014-12-22 09:50:00,115.88,115.88,115.8,115.82,12100.0,97.2486,97.2486,97.1814,97.1982,12100.0
2014-12-22 09:55:00,115.8,115.83,115.79,115.81,3700.0,97.1814,97.2066,97.173,97.1898,3700.0
2014-12-22 10:00:00,115.8,115.86,115.7,115.72,9200.0,97.1814,97.2318,97.0975,97.1143,9200.0
2014-12-22 10:05:00,115.73,115.8,115.71,115.78,5500.0,97.1227,97.1814,97.1059,97.1647,5500.0
2014-12-22 10:10:00,115.77,115.83,115.76,115.83,10900.0,97.1563,97.2066,97.1479,97.2066,10900.0
2014-12-22 10:15:00,115.85,115.89,115.82,115.84,3000.0,97.2234,97.257,97.1982,97.215,3000.0
2014-12-22 10:20:00,115.83,115.87,115.8,115.87,6800.0,97.2066,97.2402,97.1814,97.2402,6800.0
2014-12-22 10:25:00,115.86,115.92,115.83,115.91,7200.0,97.2318,97.2821,97.2066,97.2738,7200.0
2014-12-22 10:30:00,115.88,115.89,115.79,115.8,8200.0,97.2486,97.257,97.173,97.1814,8200.0
2014-12-22 10:35:00,115.82,115.83,115.8,115.81,2800.0,97.1982,97.2066,97.1814,97.1898,2800.0
2014-12-22 10:40:00,115.77,115.79,115.76,115.79,11000.0,97.1563,97.173,97.1479,97.173,11000.0
2014-12-22 10:45:00,115.81,115.81,115.79,115.79,3200.0,97.1898,97.1898,97.173,97.173,3200.0
2014-12-22 10:50:00,115.8,115.85,115.8,115.83,4500.0,97.1814,97.2234,97.1814,97.2066,4500.0
2014-12-22 10:55:00,115.83,115.85,115.81,115.81,5200.0,97.2066,97.2234,97.1898,97.1898,5200.0
2014-12-22 11:00:00,115.8,115.8,115.67,115.71,15300.0,97.1814,97.1814,97.0723,97.1059,15300.0
2014-12-22 11:05:00,115.72,115.72,115.65,115.69,7700.0,97.1143,97.1143,97.0556,97.0891,7700.0
2014-12-22 11:10:00,115.69,115.71,115.66,115.69,5100.0,97.0891,97.1059,97.0639,97.0891,5100.0
2014-12-22 11:15:00,115.68,115.74,115.68,115.73,6100.0,97.0807,97.1311,97.0807,97.1227,6100.0
2014-12-22 11:20:00,115.71,115.75,115.69,115.69,5800.0,97.1059,97.1395,97.0891,97.0891,5800.0
2014-12-22 11:25:00,115.69,115.82,115.68,115.81,7200.0,97.0891,97.1982,97.0807,97.1898,7200.0
2014-12-22 11:30:00,115.82,115.84,115.79,115.81,23000.0,97.1982,97.215,97.173,97.1898,23000.0
2014-12-22 11:35:00,115.81,115.81,115.73,115.74,6600.0,97.1898,97.1898,97.1227,97.1311,6600.0
2014-12-22 11:40:00,115.73,115.75,115.69,115.73,2500.0,97.1227,97.1395,97.0891,97.1227,2500.0
2014-12-22 11:45:00,115.71,115.73,115.68,115.71,7500.0,97.1059,97.1227,97.0807,97.1059,7500.0
2014-12-22 11:50:00,115.7,115.73,115.65,115.72,6100.0,97.0975,97.1227,97.0556,97.1143,6100.0
2014-12-22 11:55:00,115.71,115.72,115.68,115.72,5900.0,97.1059,97.1143,97.0807,97.1143,5900.0
2014-12-22 12:00:00,115.69,115.73,115.69,115.69,10100.0,97.0891,97.1227,97.0891,97.0891,10100.0
2014-12-22 12:05:00,115.7,115.78,115.68,115.78,12100.0,97.0975,97.1647,97.0807,97.1647,12100.0
2014-12-22 12:10:00,115.78,115.79,115.73,115.75,6300.0,97.1647,97.173,97.1227,97.1395,6300.0
2014-12-22 12:15:00,115.75,115.76,115.73,115.76,11400.0,97.1395,97.1479,97.1227,97.1479,11400.0
2014-12-22 12:20:00,115.76,115.77,115.72,115.76,7300.0,97.1479,97.1563,97.1143,97.1479,7300.0
2014-12-22 12:25:00,115.76,115.77,115.72,115.73,6600.0,97.1479,97.1563,97.1143,97.1227,6600.0
2014-12-22 12:30:00,115.72,115.77,115.72,115.77,9300.0,97.1143,97.1563,97.1143,97.1563,9300.0
2014-12-22 12:35:00,115.76,115.77,115.7,115.73,11800.0,97.1479,97.1563,97.0975,97.1227,11800.0
2014-12-22 12:40:00,115.75,115.76,115.73,115.76,7500.0,97.1395,97.1479,97.1227,97.1479,7500.0
2014-12-22 12:45:00,115.76,115.79,115.74,115.79,2400.0,97.1479,97.173,97.1311,97.173,2400.0
2014-12-22 12:50:00,115.79,115.84,115.79,115.84,800.0,97.173,97.215,97.173,97.215,800.0
2014-12-22 12:55:00,115.84,115.89,115.82,115.86,4900.0,97.215,97.257,97.1982,97.2318,4900.0
2014-12-22 13:00:00,115.85,115.88,115.84,115.88,2900.0,97.2234,97.2486,97.215,97.2486,2900.0
2014-12-22 13:05:00,115.85,115.86,115.82,115.86,13100.0,97.2234,97.2318,97.1982,97.2318,13100.0
2014-12-22 13:10:00,115.86,115.91,115.85,115.89,38700.0,97.2318,97.2738,97.2234,97.257,38700.0
2014-12-22 13:15:00,115.89,115.92,115.87,115.87,11000.0,97.257,97.2821,97.2402,97.2402,11000.0
2014-12-22 13:20:00,115.88,115.89,115.85,115.89,2500.0,97.2486,97.257,97.2234,97.257,2500.0
2014-12-22 13:25:00,115.91,115.92,115.87,115.88,8300.0,97.2738,97.2821,97.2402,97.2486,8300.0
2014-12-22 13:30:00,115.87,115.88,115.85,115.85,4500.0,97.2402,97.2486,97.2234,97.2234,4500.0
2014-12-22 13:35:00,115.86,115.89,115.84,115.88,116300.0,97.2318,97.257,97.215,97.2486,116300.0
2014-12-22 13:40:00,115.88,115.89,115.86,115.87,5400.0,97.2486,97.257,97.2318,97.2402,5400.0
2014-12-22 13:45:00,115.87,115.93,115.87,115.91,6200.0,97.2402,97.2905,97.2402,97.2738,6200.0
2014-12-22 13:50:00,115.92,115.92,115.87,115.87,7900.0,97.2821,97.2821,97.2402,97.2402,7900.0
2014-12-22 13:55:00,115.86,115.93,115.86,115.93,10300.0,97.2318,97.2905,97.2318,97.2905,10300.0
2014-12-22 14:00:00,115.93,115.93,115.89,115.91,6300.0,97.2905,97.2905,97.257,97.2738,6300.0
2014-12-22 14:05:00,115.91,115.99,115.91,115.99,4600.0,97.2738,97.3409,97.2738,97.3409,4600.0
2014-12-22 14:10:00,115.98,115.99,115.94,115.99,3100.0,97.3325,97.3409,97.2989,97.3409,3100.0
2014-12-22 14:15:00,116.0,116.02,115.93,115.93,16600.0,97.3493,97.3661,97.2905,97.2905,16600.0
2014-12-22 14:20:00,115.94,115.97,115.93,115.94,3700.0,97.2989,97.3241,97.2905,97.2989,3700.0
2014-12-22 14:25:00,115.94,115.98,115.94,115.98,13400.0,97.2989,97.3325,97.2989,97.3325,13400.0
2014-12-22 14:30:00,115.97,116.0,115.95,115.96,5100.0,97.3241,97.3493,97.3073,97.3157,5100.0
2014-12-22 14:35:00,115.96,115.96,115.87,115.89,5300.0,97.3157,97.3157,97.2402,97.257,5300.0
2014-12-22 14:40:00,115.9,115.92,115.89,115.89,16800.0,97.2654,97.2821,97.257,97.257,16800.0
2014-12-22 14:45:00,115.9,115.94,115.89,115.94,29300.0,97.2654,97.2989,97.257,97.2989,29300.0
2014-12-22 14:50:00,115.94,115.97,115.92,115.95,34600.0,97.2989,97.3241,97.2821,97.3073,34600.0
2014-12-22 14:55:00,115.95,115.97,115.92,115.94,6400.0,97.3073,97.3241,97.2821,97.2989,6400.0
2014-12-22 15:00:00,115.95,116.0,115.95,115.99,9200.0,97.3073,97.3493,97.3073,97.3409,9200.0
2014-12-22 15:05:00,116.01,116.02,115.98,116.01,11500.0,97.3577,97.3661,97.3325,97.3577,11500.0
2014-12-22 15:10:00,116.01,116.04,116.01,116.02,18700.0,97.3577,97.3829,97.3577,97.3661,18700.0
2014-12-22 15:15:00,116.02,116.03,116.0,116.03,23800.0,97.3661,97.3745,97.3493,97.3745,23800.0
2014-12-22 15:20:00,116.03,116.11,116.03,116.09,19300.0,97.3745,97.4416,97.3745,97.4248,19300.0
2014-12-22 15:25:00,116.1,116.12,116.07,116.1,14000.0,97.4332,97.45,97.408,97.4332,14000.0
2014-12-22 15:30:00,116.1,116.16,116.05,116.11,27000.0,97.4332,97.4836,97.3912,97.4416,27000.0
2014-12-22 15:35:00,116.12,116.14,116.1,116.12,22500.0,97.45,97.4668,97.4332,97.45,22500.0
2014-12-22 15:40:00,116.11,116.16,116.09,116.11,18300.0,97.4416,97.4836,97.4248,97.4416,18300.0
2014-12-22 15:45:00,116.1,116.18,116.03,116.13,29200.0,97.4332,97.5003,97.3745,97.4584,29200.0
2014-12-22 15:50:00,116.12,116.14,116.02,116.07,31700.0,97.45,97.4668,97.3661,97.408,31700.0
2014-12-22 15:55:00,116.07,116.18,116.04,116.18,18100.0,97.408,97.5003,97.3829,97.5003,18100.0
2014-12-23 09:30:00,116.74,116.74,116.5,116.52,54500.0,97.9703,97.9703,97.7689,97.7857,54500.0
2014-12-23 09:35:00,116.49,116.57,116.49,116.52,10800.0,97.7605,97.8276,97.7605,97.7857,10800.0
2014-12-23 09:40:00,116.51,116.57,116.5,116.52,8600.0,97.7773,97.8276,97.7689,97.7857,8600.0
2014-12-23 09:45:00,116.52,116.53,116.4,116.42,8100.0,97.7857,97.7941,97.685,97.7018,8100.0
2014-12-23 09:50:00,116.48,116.48,116.41,116.43,5600.0,97.7521,97.7521,97.6934,97.7101,5600.0
2014-12-23 09:55:00,116.43,116.51,116.43,116.48,3700.0,97.7101,97.7773,97.7101,97.7521,3700.0
2014-12-23 10:00:00,116.44,116.52,116.44,116.51,6900.0,97.7185,97.7857,97.7185,97.7773,6900.0
2014-12-23 10:05:00,116.52,116.58,116.52,116.53,17500.0,97.7857,97.836,97.7857,97.7941,17500.0
2014-12-23 10:10:00,116.54,116.54,116.39,116.39,8400.0,97.8025,97.8025,97.6766,97.6766,8400.0
2014-12-23 10:15:00,116.37,116.43,116.34,116.41,2600.0,97.6598,97.7101,97.6346,97.6934,2600.0
2014-12-23 10:20:00,116.42,116.44,116.41,116.42,1900.0,97.7018,97.7185,97.6934,97.7018,1900.0
2014-12-23 10:25:00,116.43,116.5,116.43,116.47,2900.0,97.7101,97.7689,97.7101,97.7437,2900.0
2014-12-23 10:30:00,116.42,116.42,116.37,116.39,20000.0,97.7018,97.7018,97.6598,97.6766,20000.0
2014-12-23 10:35:00,116.4,116.43,116.3,116.3,6400.0,97.685,97.7101,97.601,97.601,6400.0
2014-12-23 10:40:00,116.29,116.34,116.29,116.3,8200.0,97.5927,97.6346,97.5927,97.601,8200.0
2014-12-23 10:45:00,116.33,116.33,116.22,116.28,6000.0,97.6262,97.6262,97.5339,97.5843,6000.0
2014-12-23 10:50:00,116.27,116.38,116.27,116.38,6500.0,97.5759,97.6682,97.5759,97.6682,6500.0
2014-12-23 10:55:00,116.37,116.41,116.34,116.4,6900.0,97.6598,97.6934,97.6346,97.685,6900.0
2014-12-23 11:00:00,116.41,116.42,116.38,116.4,7100.0,97.6934,97.7018,97.6682,97.685,7100.0
2014-12-23 11:05:00,116.4,116.45,116.37,116.41,14800.0,97.685,97.7269,97.6598,97.6934,14800.0
2014-12-23 11:10:00,116.39,116.41,116.36,116.38,7400.0,97.6766,97.6934,97.6514,97.6682,7400.0
2014-12-23 11:15:00,116.39,116.43,116.37,116.43,3700.0,97.6766,97.7101,97.6598,97.7101,3700.0
2014-12-23 11:20:00,116.45,116.48,116.42,116.45,8800.0,97.7269,97.7521,97.7018,97.7269,8800.0
2014-12-23 11:25:00,116.46,116.47,116.43,116.44,7800.0,97.7353,97.7437,97.7101,97.7185,7800.0
2014-12-23 11:30:00,116.44,116.49,116.44,116.46,13300.0,97.7185,97.7605,97.7185,97.7353,13300.0
2014-12-23 11:35:00,116.46,116.46,116.4,116.45,4300.0,97.7353,97.7353,97.685,97.7269,4300.0
2014-12-23 11:40:00,116.47,116.48,116.43,116.46,4400.0,97.7437,97.7521,97.7101,97.7353,4400.0
2014-12-23 11:45:00,116.46,116.47,116.43,116.47,3700.0,97.7353,97.7437,97.7101,97.7437,3700.0
2014-12-23 11:50:00,116.48,116.48,116.41,116.43,9800.0,97.7521,97.7521,97.6934,97.7101,9800.0
2014-12-23 11:55:00,116.42,116.44,116.42,116.43,7800.0,97.7018,97.7185,97.7018,97.7101,7800.0
2014-12-23 12:00:00,116.41,116.44,116.38,116.4,20300.0,97.6934,97.7185,97.6682,97.685,20300.0
2014-12-23 12:05:00,116.39,116.43,116.39,116.42,3900.0,97.6766,97.7101,97.6766,97.7018,3900.0
2014-12-23 12:10:00,116.41,116.41,116.38,116.41,5600.0,97.6934,97.6934,97.6682,97.6934,5600.0
2014-12-23 12:15:00,116.39,116.47,116.39,116.47,15900.0,97.6766,97.7437,97.6766,97.7437,15900.0
2014-12-23 12:20:00,116.48,116.49,116.42,116.44,15900.0,97.7521,97.7605,97.7018,97.7185,15900.0
2014-12-23 12:25:00,116.44,116.44,116.41,116.43,4400.0,97.7185,97.7185,97.6934,97.7101,4400.0
2014-12-23 12:30:00,116.43,116.43,116.39,116.43,1500.0,97.7101,97.7101,97.6766,97.7101,1500.0
2014-12-23 12:35:00,116.41,116.48,116.41,116.48,4000.0,97.6934,97.7521,97.6934,97.7521,4000.0
2014-12-23 12:40:00,116.47,116.47,116.44,116.47,1700.0,97.7437,97.7437,97.7185,97.7437,1700.0
2014-12-23 12:45:00,116.46,116.52,116.46,116.51,3200.0,97.7353,97.7857,97.7353,97.7773,3200.0
2014-12-23 12:50:00,116.5,116.5,116.49,116.49,2300.0,97.7689,97.7689,97.7605,97.7605,2300.0
2014-12-23 12:55:00,116.48,116.5,116.47,116.5,1800.0,97.7521,97.7689,97.7437,97.7689,1800.0
2014-12-23 13:00:00,116.49,116.5,116.47,116.49,1600.0,97.7605,97.7689,97.7437,97.7605,1600.0
2014-12-23 13:05:00,116.5,116.5,116.48,116.5,2500.0,97.7689,97.7689,97.7521,97.7689,2500.0
2014-12-23 13:10:00,116.5,116.57,116.5,116.55,1300.0,97.7689,97.8276,97.7689,97.8109,1300.0
2014-12-23 13:15:00,116.56,116.57,116.54,116.56,9700.0,97.8192,97.8276,97.8025,97.8192,9700.0
2014-12-23 13:20:00,116.54,116.55,116.51,116.52,2400.0,97.8025,97.8109,97.7773,97.7857,2400.0
2014-12-23 13:25:00,116.52,116.53,116.51,116.53,1200.0,97.7857,97.7941,97.7773,97.7941,1200.0
2014-12-23 13:30:00,116.51,116.51,116.48,116.51,2800.0,97.7773,97.7773,97.7521,97.7773,2800.0
2014-12-23 13:35:00,116.51,116.51,116.48,116.5,1300.0,97.7773,97.7773,97.7521,97.7689,1300.0
2014-12-23 13:40:00,116.49,116.55,116.49,116.55,7500.0,97.7605,97.8109,97.7605,97.8109,7500.0
2014-12-23 13:45:00,116.55,116.56,116.54,116.56,10900.0,97.8109,97.8192,97.8025,97.8192,10900.0
2014-12-23 13:50:00,116.55,116.56,116.55,116.56,1400.0,97.8109,97.8192,97.8109,97.8192,1400.0
2014-12-23 13:55:00,116.55,116.57,116.51,116.51,1500.0,97.8109,97.8276,97.7773,97.7773,1500.0
2014-12-23 14:00:00,116.52,116.53,116.47,116.48,9200.0,97.7857,97.7941,97.7437,97.7521,9200.0
2014-12-23 14:05:00,116.48,116.49,116.46,116.48,1700.0,97.7521,97.7605,97.7353,97.7521,1700.0
2014-12-23 14:10:00,116.49,116.53,116.48,116.53,3100.0,97.7605,97.7941,97.7521,97.7941,3100.0
2014-12-23 14:15:00,116.53,116.53,116.49,116.49,3100.0,97.7941,97.7941,97.7605,97.7605,3100.0
2014-12-23 14:20:00,116.52,116.54,116.5,116.52,3800.0,97.7857,97.8025,97.7689,97.7857,3800.0
2014-12-23 14:25:00,116.54,116.56,116.53,116.54,1900.0,97.8025,97.8192,97.7941,97.8025,1900.0
2014-12-23 14:30:00,116.55,116.6,116.55,116.56,5100.0,97.8109,97.8528,97.8109,97.8192,5100.0
2014-12-23 14:35:00,116.56,116.59,116.56,116.58,9500.0,97.8192,97.8444,97.8192,97.836,9500.0
2014-12-23 14:40:00,116.59,116.62,116.58,116.61,11800.0,97.8444,97.8696,97.836,97.8612,11800.0
2014-12-23 14:45:00,116.6,116.61,116.6,116.61,9700.0,97.8528,97.8612,97.8528,97.8612,9700.0
2014-12-23 14:50:00,116.61,116.61,116.58,116.59,9700.0,97.8612,97.8612,97.836,97.8444,9700.0
2014-12-23 14:55:00,116.59,116.59,116.54,116.54,8200.0,97.8444,97.8444,97.8025,97.8025,8200.0
2014-12-23 15:00:00,116.55,116.59,116.54,116.56,5300.0,97.8109,97.8444,97.8025,97.8192,5300.0
2014-12-23 15:05:00,116.57,116.59,116.55,116.57,4100.0,97.8276,97.8444,97.8109,97.8276,4100.0
2014-12-23 15:10:00,116.57,116.58,116.56,116.58,3600.0,97.8276,97.836,97.8192,97.836,3600.0
2014-12-23 15:15:00,116.56,116.58,116.54,116.56,3800.0,97.8192,97.836,97.8025,97.8192,3800.0
2014-12-23 15:20:00,116.56,116.56,116.42,116.42,5000.0,97.8192,97.8192,97.7018,97.7018,5000.0
2014-12-23 15:25:00,116.44,116.48,116.42,116.46,7300.0,97.7185,97.7521,97.7018,97.7353,7300.0
2014-12-23 15:30:00,116.46,116.47,116.41,116.46,14800.0,97.7353,97.7437,97.6934,97.7353,14800.0
2014-12-23 15:35:00,116.45,116.48,116.43,116.45,47700.0,97.7269,97.7521,97.7101,97.7269,47700.0
2014-12-23 15:40:00,116.45,116.49,116.44,116.48,52100.0,97.7269,97.7605,97.7185,97.7521,52100.0
2014-12-23 15:45:00,116.48,116.49,116.42,116.49,33400.0,97.7521,97.7605,97.7018,97.7605,33400.0
2014-12-23 15:50:00,116.48,116.5,116.44,116.48,17000.0,97.7521,97.7689,97.7185,97.7521,17000.0
2014-12-23 15:55:00,116.48,116.5,116.38,116.4,101000.0,97.7521,97.7689,97.6682,97.685,101000.0
2014-12-24 09:30:00,116.04,116.04,115.84,115.99,8900.0,97.8808,97.8808,97.7121,97.8386,8900.0
2014-12-24 09:35:00,116.0,116.03,115.91,115.91,2000.0,97.847,97.8723,97.7711,97.7711,2000.0
2014-12-24 09:40:00,115.97,115.97,115.88,115.91,6700.0,97.8217,97.8217,97.7458,97.7711,6700.0
2014-12-24 09:45:00,115.9,115.97,115.89,115.97,26400.0,97.7627,97.8217,97.7542,97.8217,26400.0
2014-12-24 09:50:00,115.97,116.03,115.96,116.01,6400.0,97.8217,97.8723,97.8133,97.8555,6400.0
2014-12-24 09:55:00,116.01,116.01,115.93,115.97,15000.0,97.8555,97.8555,97.788,97.8217,15000.0
2014-12-24 10:00:00,115.97,116.0,115.96,115.97,10300.0,97.8217,97.847,97.8133,97.8217,10300.0
2014-12-24 10:05:00,115.99,116.02,115.95,115.96,7000.0,97.8386,97.8639,97.8049,97.8133,7000.0
2014-12-24 10:10:00,115.95,115.98,115.95,115.95,7100.0,97.8049,97.8302,97.8049,97.8049,7100.0
2014-12-24 10:15:00,115.95,116.02,115.95,116.0,2000.0,97.8049,97.8639,97.8049,97.847,2000.0
2014-12-24 10:20:00,116.0,116.04,115.99,116.01,12000.0,97.847,97.8808,97.8386,97.8555,12000.0
2014-12-24 10:25:00,116.01,116.04,116.01,116.04,3000.0,97.8555,97.8808,97.8555,97.8808,3000.0
2014-12-24 10:30:00,116.03,116.04,116.01,116.02,10000.0,97.8723,97.8808,97.8555,97.8639,10000.0
2014-12-24 10:35:00,116.03,116.05,116.03,116.04,4900.0,97.8723,97.8892,97.8723,97.8808,4900.0
2014-12-24 10:40:00,116.05,116.06,116.05,116.06,2100.0,97.8892,97.8976,97.8892,97.8976,2100.0
2014-12-24 10:45:00,116.06,116.06,116.02,116.02,5500.0,97.8976,97.8976,97.8639,97.8639,5500.0
2014-12-24 10:50:00,116.03,116.07,116.02,116.07,2200.0,97.8723,97.9061,97.8639,97.9061,2200.0
2014-12-24 10:55:00,116.06,116.06,116.04,116.04,1400.0,97.8976,97.8976,97.8808,97.8808,1400.0
2014-12-24 11:00:00,116.04,116.11,116.04,116.1,10200.0,97.8808,97.9398,97.8808,97.9314,10200.0
2014-12-24 11:05:00,116.12,116.12,116.09,116.12,10000.0,97.9483,97.9483,97.9229,97.9483,10000.0
2014-12-24 11:10:00,116.12,116.12,116.07,116.08,16400.0,97.9483,97.9483,97.9061,97.9145,16400.0
2014-12-24 11:15:00,116.08,116.1,116.07,116.09,2400.0,97.9145,97.9314,97.9061,97.9229,2400.0
2014-12-24 11:20:00,116.09,116.1,116.09,116.1,3000.0,97.9229,97.9314,97.9229,97.9314,3000.0
2014-12-24 11:25:00,116.1,116.13,116.1,116.11,1900.0,97.9314,97.9567,97.9314,97.9398,1900.0
2014-12-24 11:30:00,116.12,116.13,116.08,116.08,4600.0,97.9483,97.9567,97.9145,97.9145,4600.0
2014-12-24 11:35:00,116.09,116.09,116.06,116.08,3600.0,97.9229,97.9229,97.8976,97.9145,3600.0
2014-12-24 11:40:00,116.07,116.07,116.05,116.06,6600.0,97.9061,97.9061,97.8892,97.8976,6600.0
2014-12-24 11:45:00,116.06,116.08,116.06,116.07,7600.0,97.8976,97.9145,97.8976,97.9061,7600.0
2014-12-24 11:50:00,116.07,116.1,116.07,116.09,9000.0,97.9061,97.9314,97.9061,97.9229,9000.0
2014-12-24 11:55:00,116.09,116.09,116.07,116.07,2600.0,97.9229,97.9229,97.9061,97.9061,2600.0
2014-12-24 12:00:00,116.07,116.09,116.07,116.09,1900.0,97.9061,97.9229,97.9061,97.9229,1900.0
2014-12-24 12:05:00,116.07,116.1,116.07,116.1,2100.0,97.9061,97.9314,97.9061,97.9314,2100.0
2014-12-24 12:10:00,116.09,116.14,116.08,116.1,5400.0,97.9229,97.9651,97.9145,97.9314,5400.0
2014-12-24 12:15:00,116.1,116.12,116.09,116.1,3300.0,97.9314,97.9483,97.9229,97.9314,3300.0
2014-12-24 12:20:00,116.1,116.11,116.07,116.07,3400.0,97.9314,97.9398,97.9061,97.9061,3400.0
2014-12-24 12:25:00,116.08,116.1,116.08,116.09,1300.0,97.9145,97.9314,97.9145,97.9229,1300.0
2014-12-24 12:30:00,116.09,116.11,116.08,116.08,4300.0,97.9229,97.9398,97.9145,97.9145,4300.0
2014-12-24 12:35:00,116.08,116.08,116.01,116.03,6000.0,97.9145,97.9145,97.8555,97.8723,6000.0
2014-12-24 12:40:00,116.04,116.05,116.0,116.0,15300.0,97.8808,97.8892,97.847,97.847,15300.0
2014-12-24 12:45:00,116.0,116.02,115.97,116.01,5900.0,97.847,97.8639,97.8217,97.8555,5900.0
2014-12-24 12:50:00,116.02,116.03,115.98,115.99,28800.0,97.8639,97.8723,97.8302,97.8386,28800.0
2014-12-24 12:55:00,115.99,116.01,115.82,115.82,14800.0,97.8386,97.8555,97.6952,97.6952,14800.0
2014-12-26 09:30:00,116.02,116.17,116.02,116.11,2600.0,97.8639,97.9904,97.8639,97.9398,2600.0
2014-12-26 09:35:00,116.19,116.24,116.15,116.24,600.0,98.0073,98.0495,97.9736,98.0495,600.0
2014-12-26 09:40:00,116.24,116.25,116.19,116.2,6500.0,98.0495,98.0579,98.0073,98.0157,6500.0
2014-12-26 09:45:00,116.2,116.29,116.19,116.29,3800.0,98.0157,98.0916,98.0073,98.0916,3800.0
2014-12-26 09:50:00,116.31,116.34,116.31,116.31,1800.0,98.1085,98.1338,98.1085,98.1085,1800.0
2014-12-26 09:55:00,116.3,116.31,116.27,116.3,2800.0,98.1001,98.1085,98.0748,98.1001,2800.0
2014-12-26 10:00:00,116.32,116.34,116.31,116.32,6700.0,98.117,98.1338,98.1085,98.117,6700.0
2014-12-26 10:05:00,116.34,116.35,116.28,116.28,5200.0,98.1338,98.1423,98.0832,98.0832,5200.0
2014-12-26 10:10:00,116.29,116.33,116.28,116.29,9500.0,98.0916,98.1254,98.0832,98.0916,9500.0
2014-12-26 10:15:00,116.28,116.3,116.25,116.25,10600.0,98.0832,98.1001,98.0579,98.0579,10600.0
2014-12-26 10:20:00,116.28,116.28,116.26,116.28,4600.0,98.0832,98.0832,98.0663,98.0832,4600.0
2014-12-26 10:25:00,116.27,116.28,116.26,116.26,5900.0,98.0748,98.0832,98.0663,98.0663,5900.0
2014-12-26 10:30:00,116.27,116.29,116.26,116.26,6500.0,98.0748,98.0916,98.0663,98.0663,6500.0
2014-12-26 10:35:00,116.27,116.27,116.25,116.26,5700.0,98.0748,98.0748,98.0579,98.0663,5700.0
2014-12-26 10:40:00,116.25,116.29,116.23,116.29,12100.0,98.0579,98.0916,98.041,98.0916,12100.0
2014-12-26 10:45:00,116.29,116.31,116.28,116.3,10100.0,98.0916,98.1085,98.0832,98.1001,10100.0
2014-12-26 10:50:00,116.3,116.31,116.29,116.29,7100.0,98.1001,98.1085,98.0916,98.0916,7100.0
2014-12-26 10:55:00,116.29,116.31,116.28,116.31,7100.0,98.0916,98.1085,98.0832,98.1085,7100.0
2014-12-26 11:00:00,116.31,116.32,116.3,116.32,3300.0,98.1085,98.117,98.1001,98.117,3300.0
2014-12-26 11:05:00,116.32,116.35,116.31,116.31,11100.0,98.117,98.1423,98.1085,98.1085,11100.0
2014-12-26 11:10:00,116.31,116.32,116.3,116.3,5700.0,98.1085,98.117,98.1001,98.1001,5700.0
2014-12-26 11:15:00,116.31,116.31,116.3,116.3,1900.0,98.1085,98.1085,98.1001,98.1001,1900.0
2014-12-26 11:20:00,116.3,116.31,116.29,116.31,900.0,98.1001,98.1085,98.0916,98.1085,900.0
2014-12-26 11:25:00,116.32,116.32,116.31,116.31,3000.0,98.117,98.117,98.1085,98.1085,3000.0
2014-12-26 11:30:00,116.29,116.33,116.28,116.33,15500.0,98.0916,98.1254,98.0832,98.1254,15500.0
2014-12-26 11:35:00,116.33,116.33,116.31,116.33,3900.0,98.1254,98.1254,98.1085,98.1254,3900.0
2014-12-26 11:40:00,116.32,116.33,116.31,116.31,13700.0,98.117,98.1254,98.1085,98.1085,13700.0
2014-12-26 11:45:00,116.32,116.33,116.31,116.32,2900.0,98.117,98.1254,98.1085,98.117,2900.0
2014-12-26 11:50:00,116.32,116.33,116.32,116.32,2300.0,98.117,98.1254,98.117,98.117,2300.0
2014-12-26 11:55:00,116.32,116.33,116.31,116.31,3800.0,98.117,98.1254,98.1085,98.1085,3800.0
2014-12-26 12:00:00,116.31,116.31,116.29,116.29,1000.0,98.1085,98.1085,98.0916,98.0916,1000.0
2014-12-26 12:05:00,116.28,116.29,116.27,116.27,2500.0,98.0832,98.0916,98.0748,98.0748,2500.0
2014-12-26 12:10:00,116.27,116.28,116.22,116.23,6700.0,98.0748,98.0832,98.0326,98.041,6700.0
2014-12-26 12:15:00,116.25,116.28,116.24,116.28,4500.0,98.0579,98.0832,98.0495,98.0832,4500.0
2014-12-26 12:20:00,116.29,116.3,116.29,116.29,7000.0,98.0916,98.1001,98.0916,98.0916,7000.0
2014-12-26 12:25:00,116.31,116.31,116.27,116.27,2000.0,98.1085,98.1085,98.0748,98.0748,2000.0
2014-12-26 12:30:00,116.28,116.29,116.27,116.28,2300.0,98.0832,98.0916,98.0748,98.0832,2300.0
2014-12-26 12:35:00,116.29,116.29,116.26,116.26,2100.0,98.0916,98.0916,98.0663,98.0663,2100.0
2014-12-26 12:40:00,116.27,116.28,116.26,116.26,1800.0,98.0748,98.0832,98.0663,98.0663,1800.0
2014-12-26 12:45:00,116.27,116.29,116.27,116.28,9500.0,98.0748,98.0916,98.0748,98.0832,9500.0
2014-12-26 12:50:00,116.3,116.31,116.28,116.29,6200.0,98.1001,98.1085,98.0832,98.0916,6200.0
2014-12-26 12:55:00,116.3,116.32,116.29,116.31,14400.0,98.1001,98.117,98.0916,98.1085,14400.0
2014-12-26 13:00:00,116.31,116.35,116.31,116.33,6300.0,98.1085,98.1423,98.1085,98.1254,6300.0
2014-12-26 13:05:00,116.32,116.33,116.31,116.33,3100.0,98.117,98.1254,98.1085,98.1254,3100.0
2014-12-26 13:10:00,116.33,116.34,116.32,116.33,2200.0,98.1254,98.1338,98.117,98.1254,2200.0
2014-12-26 13:15:00,116.34,116.35,116.34,116.35,2400.0,98.1338,98.1423,98.1338,98.1423,2400.0
2014-12-26 13:20:00,116.37,116.38,116.37,116.38,1500.0,98.1591,98.1676,98.1591,98.1676,1500.0
2014-12-26 13:25:00,116.37,116.37,116.34,116.35,45000.0,98.1591,98.1591,98.1338,98.1423,45000.0
2014-12-26 13:30:00,116.34,116.35,116.33,116.35,4100.0,98.1338,98.1423,98.1254,98.1423,4100.0
2014-12-26 13:35:00,116.35,116.37,116.33,116.33,15700.0,98.1423,98.1591,98.1254,98.1254,15700.0
2014-12-26 13:40:00,116.34,116.36,116.34,116.34,8000.0,98.1338,98.1507,98.1338,98.1338,8000.0
2014-12-26 13:45:00,116.34,116.36,116.33,116.33,9900.0,98.1338,98.1507,98.1254,98.1254,9900.0
2014-12-26 13:50:00,116.36,116.38,116.35,116.37,8400.0,98.1507,98.1676,98.1423,98.1591,8400.0
2014-12-26 13:55:00,116.37,116.37,116.37,116.37,100.0,98.1591,98.1591,98.1591,98.1591,100.0
2014-12-26 14:00:00,116.37,116.42,116.37,116.37,9900.0,98.1591,98.2013,98.1591,98.1591,9900.0
2014-12-26 14:05:00,116.39,116.42,116.39,116.41,5100.0,98.176,98.2013,98.176,98.1929,5100.0
2014-12-26 14:10:00,116.4,116.4,116.37,116.37,800.0,98.1844,98.1844,98.1591,98.1591,800.0
2014-12-26 14:15:00,116.38,116.38,116.36,116.38,2300.0,98.1676,98.1676,98.1507,98.1676,2300.0
2014-12-26 14:20:00,116.36,116.37,116.35,116.36,1500.0,98.1507,98.1591,98.1423,98.1507,1500.0
2014-12-26 14:25:00,116.35,116.37,116.35,116.36,900.0,98.1423,98.1591,98.1423,98.1507,900.0
2014-12-26 14:30:00,116.36,116.39,116.36,116.39,1000.0,98.1507,98.176,98.1507,98.176,1000.0
2014-12-26 14:35:00,116.38,116.41,116.38,116.38,6600.0,98.1676,98.1929,98.1676,98.1676,6600.0
2014-12-26 14:40:00,116.39,116.41,116.38,116.38,4500.0,98.176,98.1929,98.1676,98.1676,4500.0
2014-12-26 14:45:00,116.38,116.4,116.37,116.39,6800.0,98.1676,98.1844,98.1591,98.176,6800.0
2014-12-26 14:50:00,116.4,116.41,116.39,116.4,4300.0,98.1844,98.1929,98.176,98.1844,4300.0
2014-12-26 14:55:00,116.4,116.41,116.4,116.4,1500.0,98.1844,98.1929,98.1844,98.1844,1500.0
2014-12-26 15:00:00,116.41,116.43,116.4,116.4,3000.0,98.1929,98.2097,98.1844,98.1844,3000.0
2014-12-26 15:05:00,116.4,116.42,116.4,116.41,2300.0,98.1844,98.2013,98.1844,98.1929,2300.0
2014-12-26 15:10:00,116.4,116.42,116.38,116.4,5900.0,98.1844,98.2013,98.1676,98.1844,5900.0
2014-12-26 15:15:00,116.4,116.42,116.39,116.42,3300.0,98.1844,98.2013,98.176,98.2013,3300.0
2014-12-26 15:20:00,116.42,116.42,116.38,116.38,3200.0,98.2013,98.2013,98.1676,98.1676,3200.0
2014-12-26 15:25:00,116.39,116.39,116.38,116.39,10800.0,98.176,98.176,98.1676,98.176,10800.0
2014-12-26 15:30:00,116.39,116.39,116.34,116.34,9700.0,98.176,98.176,98.1338,98.1338,9700.0
2014-12-26 15:35:00,116.34,116.35,116.34,116.34,700.0,98.1338,98.1423,98.1338,98.1338,700.0
2014-12-26 15:40:00,116.35,116.37,116.3,116.31,7000.0,98.1423,98.1591,98.1001,98.1085,7000.0
2014-12-26 15:45:00,116.3,116.36,116.29,116.3,11400.0,98.1001,98.1507,98.0916,98.1001,11400.0
2014-12-26 15:50:00,116.3,116.3,116.21,116.22,7800.0,98.1001,98.1001,98.0242,98.0326,7800.0
2014-12-26 15:55:00,116.21,116.25,116.17,116.17,23500.0,98.0242,98.0579,97.9904,97.9904,23500.0
2014-12-29 09:30:00,116.13,116.2,116.05,116.16,6700.0,97.9567,98.0157,97.8892,97.982,6700.0
2014-12-29 09:35:00,116.16,116.26,116.16,116.24,10300.0,97.982,98.0663,97.982,98.0495,10300.0
2014-12-29 09:40:00,116.31,116.36,116.3,116.35,3100.0,98.1085,98.1507,98.1001,98.1423,3100.0
2014-12-29 09:45:00,116.36,116.4,116.32,116.4,3600.0,98.1507,98.1844,98.117,98.1844,3600.0
2014-12-29 09:50:00,116.4,116.43,116.39,116.41,4100.0,98.1844,98.2097,98.176,98.1929,4100.0
2014-12-29 09:55:00,116.39,116.42,116.37,116.4,7200.0,98.176,98.2013,98.1591,98.1844,7200.0
2014-12-29 10:00:00,116.42,116.42,116.36,116.38,4700.0,98.2013,98.2013,98.1507,98.1676,4700.0
2014-12-29 10:05:00,116.39,116.47,116.39,116.45,2900.0,98.176,98.2435,98.176,98.2266,2900.0
2014-12-29 10:10:00,116.44,116.47,116.43,116.47,6400.0,98.2182,98.2435,98.2097,98.2435,6400.0
2014-12-29 10:15:00,116.47,116.48,116.42,116.44,7800.0,98.2435,98.2519,98.2013,98.2182,7800.0
2014-12-29 10:20:00,116.44,116.45,116.39,116.39,6000.0,98.2182,98.2266,98.176,98.176,6000.0
2014-12-29 10:25:00,116.39,116.42,116.38,116.38,4600.0,98.176,98.2013,98.1676,98.1676,4600.0
2014-12-29 10:30:00,116.39,116.45,116.38,116.44,5600.0,98.176,98.2266,98.1676,98.2182,5600.0
2014-12-29 10:35:00,116.45,116.5,116.45,116.47,6500.0,98.2266,98.2688,98.2266,98.2435,6500.0
2014-12-29 10:40:00,116.44,116.46,116.43,116.45,4400.0,98.2182,98.235,98.2097,98.2266,4400.0
2014-12-29 10:45:00,116.45,116.46,116.44,116.45,1800.0,98.2266,98.235,98.2182,98.2266,1800.0
2014-12-29 10:50:00,116.44,116.47,116.43,116.46,8200.0,98.2182,98.2435,98.2097,98.235,8200.0
2014-12-29 10:55:00,116.48,116.49,116.48,116.49,2100.0,98.2519,98.2604,98.2519,98.2604,2100.0
2014-12-29 11:00:00,116.46,116.48,116.43,116.46,4800.0,98.235,98.2519,98.2097,98.235,4800.0
2014-12-29 11:05:00,116.46,116.5,116.44,116.5,3500.0,98.235,98.2688,98.2182,98.2688,3500.0
2014-12-29 11:10:00,116.49,116.5,116.47,116.48,3900.0,98.2604,98.2688,98.2435,98.2519,3900.0
2014-12-29 11:15:00,116.46,116.47,116.43,116.43,3300.0,98.235,98.2435,98.2097,98.2097,3300.0
2014-12-29 11:20:00,116.44,116.47,116.44,116.46,3900.0,98.2182,98.2435,98.2182,98.235,3900.0
2014-12-29 11:25:00,116.46,116.47,116.45,116.46,3000.0,98.235,98.2435,98.2266,98.235,3000.0
2014-12-29 11:30:00,116.47,116.49,116.46,116.48,4000.0,98.2435,98.2604,98.235,98.2519,4000.0
2014-12-29 11:35:00,116.49,116.5,116.47,116.48,700.0,98.2604,98.2688,98.2435,98.2519,700.0
2014-12-29 11:40:00,116.48,116.49,116.47,116.47,8800.0,98.2519,98.2604,98.2435,98.2435,8800.0
2014-12-29 11:45:00,116.47,116.51,116.47,116.5,7300.0,98.2435,98.2772,98.2435,98.2688,7300.0
2014-12-29 11:50:00,116.52,116.52,116.46,116.47,2700.0,98.2857,98.2857,98.235,98.2435,2700.0
2014-12-29 11:55:00,116.47,116.47,116.45,116.46,2700.0,98.2435,98.2435,98.2266,98.235,2700.0
2014-12-29 12:00:00,116.46,116.51,116.46,116.48,1700.0,98.235,98.2772,98.235,98.2519,1700.0
2014-12-29 12:05:00,116.47,116.47,116.43,116.44,16500.0,98.2435,98.2435,98.2097,98.2182,16500.0
2014-12-29 12:10:00,116.44,116.44,116.41,116.41,1300.0,98.2182,98.2182,98.1929,98.1929,1300.0
2014-12-29 12:15:00,116.43,116.43,116.38,116.39,1900.0,98.2097,98.2097,98.1676,98.176,1900.0
2014-12-29 12:20:00,116.41,116.43,116.41,116.41,1900.0,98.1929,98.2097,98.1929,98.1929,1900.0
2014-12-29 12:25:00,116.42,116.42,116.38,116.38,5300.0,98.2013,98.2013,98.1676,98.1676,5300.0
2014-12-29 12:30:00,116.4,116.41,116.37,116.39,8700.0,98.1844,98.1929,98.1591,98.176,8700.0
2014-12-29 12:35:00,116.39,116.42,116.39,116.42,1300.0,98.176,98.2013,98.176,98.2013,1300.0
2014-12-29 12:40:00,116.44,116.44,116.39,116.4,1700.0,98.2182,98.2182,98.176,98.1844,1700.0
2014-12-29 12:45:00,116.41,116.43,116.41,116.41,4900.0,98.1929,98.2097,98.1929,98.1929,4900.0
2014-12-29 12:50:00,116.43,116.43,116.37,116.38,3200.0,98.2097,98.2097,98.1591,98.1676,3200.0
2014-12-29 12:55:00,116.35,116.35,116.33,116.33,2100.0,98.1423,98.1423,98.1254,98.1254,2100.0
2014-12-29 13:00:00,116.33,116.34,116.31,116.34,2500.0,98.1254,98.1338,98.1085,98.1338,2500.0
2014-12-29 13:05:00,116.34,116.35,116.32,116.33,2900.0,98.1338,98.1423,98.117,98.1254,2900.0
2014-12-29 13:10:00,116.35,116.35,116.31,116.35,6100.0,98.1423,98.1423,98.1085,98.1423,6100.0
2014-12-29 13:15:00,116.37,116.42,116.37,116.41,2800.0,98.1591,98.2013,98.1591,98.1929,2800.0
2014-12-29 13:20:00,116.41,116.45,116.41,116.43,1900.0,98.1929,98.2266,98.1929,98.2097,1900.0
2014-12-29 13:25:00,116.43,116.44,116.41,116.41,4700.0,98.2097,98.2182,98.1929,98.1929,4700.0
2014-12-29 13:30:00,116.42,116.43,116.4,116.4,15000.0,98.2013,98.2097,98.1844,98.1844,15000.0
2014-12-29 13:35:00,116.4,116.41,116.39,116.39,4400.0,98.1844,98.1929,98.176,98.176,4400.0
2014-12-29 13:40:00,116.4,116.41,116.39,116.41,5300.0,98.1844,98.1929,98.176,98.1929,5300.0
2014-12-29 13:45:00,116.38,116.38,116.36,116.36,3200.0,98.1676,98.1676,98.1507,98.1507,3200.0
2014-12-29 13:50:00,116.36,116.37,116.32,116.36,6000.0,98.1507,98.1591,98.117,98.1507,6000.0
2014-12-29 13:55:00,116.34,116.37,116.33,116.37,5500.0,98.1338,98.1591,98.1254,98.1591,5500.0
2014-12-29 14:00:00,116.37,116.39,116.34,116.38,15300.0,98.1591,98.176,98.1338,98.1676,15300.0
2014-12-29 14:05:00,116.38,116.38,116.37,116.38,5100.0,98.1676,98.1676,98.1591,98.1676,5100.0
2014-12-29 14:10:00,116.38,116.39,116.37,116.39,4100.0,98.1676,98.176,98.1591,98.176,4100.0
2014-12-29 14:15:00,116.39,116.4,116.35,116.36,6500.0,98.176,98.1844,98.1423,98.1507,6500.0
2014-12-29 14:20:00,116.35,116.43,116.34,116.43,6400.0,98.1423,98.2097,98.1338,98.2097,6400.0
2014-12-29 14:25:00,116.41,116.43,116.4,116.43,8000.0,98.1929,98.2097,98.1844,98.2097,8000.0
2014-12-29 14:30:00,116.43,116.43,116.4,116.4,3100.0,98.2097,98.2097,98.1844,98.1844,3100.0
2014-12-29 14:35:00,116.41,116.41,116.39,116.4,4700.0,98.1929,98.1929,98.176,98.1844,4700.0
2014-12-29 14:40:00,116.4,116.42,116.4,116.4,5900.0,98.1844,98.2013,98.1844,98.1844,5900.0
2014-12-29 14:45:00,116.4,116.43,116.4,116.43,7000.0,98.1844,98.2097,98.1844,98.2097,7000.0
2014-12-29 14:50:00,116.42,116.42,116.39,116.41,9500.0,98.2013,98.2013,98.176,98.1929,9500.0
2014-12-29 14:55:00,116.41,116.46,116.41,116.45,19400.0,98.1929,98.235,98.1929,98.2266,19400.0
2014-12-29 15:00:00,116.44,116.45,116.41,116.44,8100.0,98.2182,98.2266,98.1929,98.2182,8100.0
2014-12-29 15:05:00,116.45,116.46,116.42,116.46,6600.0,98.2266,98.235,98.2013,98.235,6600.0
2014-12-29 15:10:00,116.47,116.47,116.43,116.43,10000.0,98.2435,98.2435,98.2097,98.2097,10000.0
2014-12-29 15:15:00,116.43,116.46,116.42,116.46,9900.0,98.2097,98.235,98.2013,98.235,9900.0
2014-12-29 15:20:00,116.47,116.47,116.44,116.46,6000.0,98.2435,98.2435,98.2182,98.235,6000.0
2014-12-29 15:25:00,116.46,116.46,116.42,116.42,7200.0,98.235,98.235,98.2013,98.2013,7200.0
2014-12-29 15:30:00,116.43,116.43,116.39,116.39,10800.0,98.2097,98.2097,98.176,98.176,10800.0
2014-12-29 15:35:00,116.39,116.41,116.39,116.39,15200.0,98.176,98.1929,98.176,98.176,15200.0
2014-12-29 15:40:00,116.39,116.46,116.39,116.46,14500.0,98.176,98.235,98.176,98.235,14500.0
2014-12-29 15:45:00,116.46,116.47,116.43,116.43,25400.0,98.235,98.2435,98.2097,98.2097,25400.0
2014-12-29 15:50:00,116.42,116.44,116.4,116.4,22500.0,98.2013,98.2182,98.1844,98.1844,22500.0
2014-12-29 15:55:00,116.4,116.4,116.32,116.32,41500.0,98.1844,98.1844,98.117,98.117,41500.0
2014-12-30 09:30:00,116.17,116.17,116.02,116.11,10900.0,97.9904,97.9904,97.8639,97.9398,10900.0
2014-12-30 09:35:00,116.13,116.2,116.13,116.17,10600.0,97.9567,98.0157,97.9567,97.9904,10600.0
2014-12-30 09:40:00,116.13,116.18,116.12,116.18,5400.0,97.9567,97.9989,97.9483,97.9989,5400.0
2014-12-30 09:45:00,116.15,116.16,116.11,116.16,10100.0,97.9736,97.982,97.9398,97.982,10100.0
2014-12-30 09:50:00,116.14,116.19,116.12,116.16,8900.0,97.9651,98.0073,97.9483,97.982,8900.0
2014-12-30 09:55:00,116.15,116.15,116.03,116.03,4000.0,97.9736,97.9736,97.8723,97.8723,4000.0
2014-12-30 10:00:00,116.02,116.06,115.96,115.98,15400.0,97.8639,97.8976,97.8133,97.8302,15400.0
2014-12-30 10:05:00,115.96,115.98,115.87,115.96,6600.0,97.8133,97.8302,97.7374,97.8133,6600.0
2014-12-30 10:10:00,115.96,115.97,115.93,115.96,28200.0,97.8133,97.8217,97.788,97.8133,28200.0
2014-12-30 10:15:00,115.96,116.02,115.96,116.01,2100.0,97.8133,97.8639,97.8133,97.8555,2100.0
2014-12-30 10:20:00,116.01,116.01,115.96,115.99,4000.0,97.8555,97.8555,97.8133,97.8386,4000.0
2014-12-30 10:25:00,116.0,116.04,115.98,115.98,5900.0,97.847,97.8808,97.8302,97.8302,5900.0
2014-12-30 10:30:00,115.97,115.98,115.95,115.96,2600.0,97.8217,97.8302,97.8049,97.8133,2600.0
2014-12-30 10:35:00,115.96,115.96,115.91,115.92,900.0,97.8133,97.8133,97.7711,97.7796,900.0
2014-12-30 10:40:00,115.94,115.96,115.94,115.95,3200.0,97.7964,97.8133,97.7964,97.8049,3200.0
2014-12-30 10:45:00,115.96,116.0,115.96,116.0,6200.0,97.8133,97.847,97.8133,97.847,6200.0
2014-12-30 10:50:00,116.01,116.03,116.0,116.03,3600.0,97.8555,97.8723,97.847,97.8723,3600.0
2014-12-30 10:55:00,116.04,116.09,116.04,116.06,4500.0,97.8808,97.9229,97.8808,97.8976,4500.0
2014-12-30 11:00:00,116.07,116.09,116.05,116.06,2800.0,97.9061,97.9229,97.8892,97.8976,2800.0
2014-12-30 11:05:00,116.04,116.04,116.0,116.03,1000.0,97.8808,97.8808,97.847,97.8723,1000.0
2014-12-30 11:10:00,116.01,116.01,115.92,115.94,3800.0,97.8555,97.8555,97.7796,97.7964,3800.0
2014-12-30 11:15:00,115.95,116.01,115.95,116.01,5700.0,97.8049,97.8555,97.8049,97.8555,5700.0
2014-12-30 11:20:00,116.01,116.05,116.01,116.05,22200.0,97.8555,97.8892,97.8555,97.8892,22200.0
2014-12-30 11:25:00,116.04,116.08,116.04,116.04,14500.0,97.8808,97.9145,97.8808,97.8808,14500.0
2014-12-30 11:30:00,116.04,116.05,115.98,116.0,4700.0,97.8808,97.8892,97.8302,97.847,4700.0
2014-12-30 11:35:00,116.0,116.06,115.98,116.03,3800.0,97.847,97.8976,97.8302,97.8723,3800.0
2014-12-30 11:40:00,116.04,116.04,115.98,116.0,2600.0,97.8808,97.8808,97.8302,97.847,2600.0
2014-12-30 11:45:00,115.98,116.03,115.98,116.02,3900.0,97.8302,97.8723,97.8302,97.8639,3900.0
2014-12-30 11:50:00,116.04,116.06,116.04,116.04,1400.0,97.8808,97.8976,97.8808,97.8808,1400.0
2014-12-30 11:55:00,116.04,116.05,116.02,116.03,2600.0,97.8808,97.8892,97.8639,97.8723,2600.0
2014-12-30 12:00:00,116.04,116.08,116.04,116.05,3700.0,97.8808,97.9145,97.8808,97.8892,3700.0
2014-12-30 12:05:00,116.05,116.05,116.03,116.04,2200.0,97.8892,97.8892,97.8723,97.8808,2200.0
2014-12-30 12:10:00,116.02,116.03,116.01,116.02,2600.0,97.8639,97.8723,97.8555,97.8639,2600.0
2014-12-30 12:15:00,116.03,116.05,115.99,116.01,7500.0,97.8723,97.8892,97.8386,97.8555,7500.0
2014-12-30 12:20:00,116.0,116.01,115.95,116.0,5200.0,97.847,97.8555,97.8049,97.847,5200.0
2014-12-30 12:25:00,115.98,116.0,115.98,116.0,3300.0,97.8302,97.847,97.8302,97.847,3300.0
2014-12-30 12:30:00,116.0,116.01,115.99,116.0,3900.0,97.847,97.8555,97.8386,97.847,3900.0
2014-12-30 12:35:00,115.98,115.98,115.95,115.97,1800.0,97.8302,97.8302,97.8049,97.8217,1800.0
2014-12-30 12:40:00,115.96,115.96,115.91,115.92,4300.0,97.8133,97.8133,97.7711,97.7796,4300.0
2014-12-30 12:45:00,115.91,115.97,115.91,115.97,5200.0,97.7711,97.8217,97.7711,97.8217,5200.0
2014-12-30 12:50:00,115.98,115.99,115.97,115.98,2900.0,97.8302,97.8386,97.8217,97.8302,2900.0
2014-12-30 12:55:00,115.98,115.98,115.96,115.97,1500.0,97.8302,97.8302,97.8133,97.8217,1500.0
2014-12-30 13:00:00,115.96,115.97,115.94,115.96,4100.0,97.8133,97.8217,97.7964,97.8133,4100.0
2014-12-30 13:05:00,115.95,115.97,115.92,115.97,2700.0,97.8049,97.8217,97.7796,97.8217,2700.0
2014-12-30 13:10:00,115.98,115.99,115.95,115.99,11600.0,97.8302,97.8386,97.8049,97.8386,11600.0
2014-12-30 13:15:00,116.02,116.02,115.97,115.97,2200.0,97.8639,97.8639,97.8217,97.8217,2200.0
2014-12-30 13:20:00,115.96,115.99,115.96,115.97,1700.0,97.8133,97.8386,97.8133,97.8217,1700.0
2014-12-30 13:25:00,115.97,115.97,115.92,115.93,9100.0,97.8217,97.8217,97.7796,97.788,9100.0
2014-12-30 13:30:00,115.92,115.96,115.91,115.92,5200.0,97.7796,97.8133,97.7711,97.7796,5200.0
2014-12-30 13:35:00,115.9,115.91,115.9,115.9,1800.0,97.7627,97.7711,97.7627,97.7627,1800.0
2014-12-30 13:40:00,115.86,115.87,115.75,115.78,6300.0,97.7289,97.7374,97.6362,97.6615,6300.0
2014-12-30 13:45:00,115.79,115.84,115.77,115.83,2100.0,97.6699,97.7121,97.653,97.7036,2100.0
2014-12-30 13:50:00,115.82,115.83,115.82,115.83,1600.0,97.6952,97.7036,97.6952,97.7036,1600.0
2014-12-30 13:55:00,115.8,115.82,115.78,115.78,1600.0,97.6783,97.6952,97.6615,97.6615,1600.0
2014-12-30 14:00:00,115.77,115.79,115.74,115.79,1700.0,97.653,97.6699,97.6277,97.6699,1700.0
2014-12-30 14:05:00,115.79,115.81,115.78,115.78,5000.0,97.6699,97.6868,97.6615,97.6615,5000.0
2014-12-30 14:10:00,115.79,115.81,115.78,115.81,12100.0,97.6699,97.6868,97.6615,97.6868,12100.0
2014-12-30 14:15:00,115.8,115.8,115.76,115.78,2500.0,97.6783,97.6783,97.6446,97.6615,2500.0
2014-12-30 14:20:00,115.79,115.82,115.77,115.79,2600.0,97.6699,97.6952,97.653,97.6699,2600.0
2014-12-30 14:25:00,115.79,115.81,115.78,115.81,1700.0,97.6699,97.6868,97.6615,97.6868,1700.0
2014-12-30 14:30:00,115.81,115.84,115.81,115.82,5000.0,97.6868,97.7121,97.6868,97.6952,5000.0
2014-12-30 14:35:00,115.82,115.93,115.81,115.93,11600.0,97.6952,97.788,97.6868,97.788,11600.0
2014-12-30 14:40:00,115.92,115.93,115.92,115.93,1600.0,97.7796,97.788,97.7796,97.788,1600.0
2014-12-30 14:45:00,115.91,115.96,115.91,115.93,3400.0,97.7711,97.8133,97.7711,97.788,3400.0
2014-12-30 14:50:00,115.94,115.94,115.91,115.91,700.0,97.7964,97.7964,97.7711,97.7711,700.0
2014-12-30 14:55:00,115.91,115.91,115.86,115.89,3900.0,97.7711,97.7711,97.7289,97.7542,3900.0
2014-12-30 15:00:00,115.9,115.92,115.87,115.91,2700.0,97.7627,97.7796,97.7374,97.7711,2700.0
2014-12-30 15:05:00,115.91,115.96,115.91,115.94,4300.0,97.7711,97.8133,97.7711,97.7964,4300.0
2014-12-30 15:10:00,115.93,115.95,115.91,115.91,9400.0,97.788,97.8049,97.7711,97.7711,9400.0
2014-12-30 15:15:00,115.92,115.93,115.88,115.9,5400.0,97.7796,97.788,97.7458,97.7627,5400.0
2014-12-30 15:20:00,115.9,115.92,115.9,115.92,3300.0,97.7627,97.7796,97.7627,97.7796,3300.0
2014-12-30 15:25:00,115.91,115.92,115.91,115.92,1500.0,97.7711,97.7796,97.7711,97.7796,1500.0
2014-12-30 15:30:00,115.92,115.95,115.9,115.95,9700.0,97.7796,97.8049,97.7627,97.8049,9700.0
2014-12-30 15:35:00,115.95,115.99,115.94,115.98,12200.0,97.8049,97.8386,97.7964,97.8302,12200.0
2014-12-30 15:40:00,115.99,115.99,115.9,115.9,12600.0,97.8386,97.8386,97.7627,97.7627,12600.0
2014-12-30 15:45:00,115.89,115.91,115.85,115.9,28000.0,97.7542,97.7711,97.7205,97.7627,28000.0
2014-12-30 15:50:00,115.9,115.9,115.81,115.84,7000.0,97.7627,97.7627,97.6868,97.7121,7000.0
2014-12-30 15:55:00,115.84,115.86,115.79,115.81,16500.0,97.7121,97.7289,97.6699,97.6868,16500.0
2014-12-31 09:30:00,115.9,116.02,115.89,115.96,11100.0,97.7627,97.8639,97.7542,97.8133,11100.0
2014-12-31 09:35:00,115.98,116.03,115.95,115.95,3400.0,97.8302,97.8723,97.8049,97.8049,3400.0
2014-12-31 09:40:00,115.94,115.95,115.87,115.87,12100.0,97.7964,97.8049,97.7374,97.7374,12100.0
2014-12-31 09:45:00,115.87,115.9,115.83,115.85,14000.0,97.7374,97.7627,97.7036,97.7205,14000.0
2014-12-31 09:50:00,115.88,115.91,115.88,115.91,1700.0,97.7458,97.7711,97.7458,97.7711,1700.0
2014-12-31 09:55:00,115.92,115.92,115.9,115.9,600.0,97.7796,97.7796,97.7627,97.7627,600.0
2014-12-31 10:00:00,115.95,115.95,115.9,115.92,6300.0,97.8049,97.8049,97.7627,97.7796,6300.0
2014-12-31 10:05:00,115.92,115.97,115.92,115.97,5500.0,97.7796,97.8217,97.7796,97.8217,5500.0
2014-12-31 10:10:00,115.96,115.96,115.93,115.95,1600.0,97.8133,97.8133,97.788,97.8049,1600.0
2014-12-31 10:15:00,115.96,115.97,115.91,115.97,3000.0,97.8133,97.8217,97.7711,97.8217,3000.0
2014-12-31 10:20:00,115.96,116.01,115.96,115.99,6100.0,97.8133,97.8555,97.8133,97.8386,6100.0
2014-12-31 10:25:00,116.0,116.02,115.98,115.98,5200.0,97.847,97.8639,97.8302,97.8302,5200.0
2014-12-31 10:30:00,115.98,116.02,115.98,116.01,8100.0,97.8302,97.8639,97.8302,97.8555,8100.0
2014-12-31 10:35:00,116.01,116.02,115.99,115.99,4400.0,97.8555,97.8639,97.8386,97.8386,4400.0
2014-12-31 10:40:00,116.0,116.04,116.0,116.03,6200.0,97.847,97.8808,97.847,97.8723,6200.0
2014-12-31 10:45:00,116.03,116.04,116.01,116.04,17600.0,97.8723,97.8808,97.8555,97.8808,17600.0
2014-12-31 10:50:00,116.05,116.12,116.05,116.12,5000.0,97.8892,97.9483,97.8892,97.9483,5000.0
2014-12-31 10:55:00,116.11,116.12,116.07,116.08,2900.0,97.9398,97.9483,97.9061,97.9145,2900.0
2014-12-31 11:00:00,116.09,116.09,116.06,116.06,3300.0,97.9229,97.9229,97.8976,97.8976,3300.0
2014-12-31 11:05:00,116.05,116.08,116.04,116.08,4200.0,97.8892,97.9145,97.8808,97.9145,4200.0
2014-12-31 11:10:00,116.07,116.08,116.01,116.02,5900.0,97.9061,97.9145,97.8555,97.8639,5900.0
2014-12-31 11:15:00,115.97,116.01,115.97,115.99,6900.0,97.8217,97.8555,97.8217,97.8386,6900.0
2014-12-31 11:20:00,116.0,116.04,115.99,115.99,6000.0,97.847,97.8808,97.8386,97.8386,6000.0
2014-12-31 11:25:00,115.97,115.97,115.93,115.93,12800.0,97.8217,97.8217,97.788,97.788,12800.0
2014-12-31 11:30:00,115.93,115.97,115.93,115.97,1900.0,97.788,97.8217,97.788,97.8217,1900.0
2014-12-31 11:35:00,115.97,115.98,115.94,115.98,4500.0,97.8217,97.8302,97.7964,97.8302,4500.0
2014-12-31 11:40:00,115.98,115.99,115.96,115.98,3400.0,97.8302,97.8386,97.8133,97.8302,3400.0
2014-12-31 11:45:00,115.98,116.02,115.96,116.01,3000.0,97.8302,97.8639,97.8133,97.8555,3000.0
2014-12-31 11:50:00,116.0,116.0,115.98,115.99,1100.0,97.847,97.847,97.8302,97.8386,1100.0
2014-12-31 11:55:00,116.0,116.03,115.99,116.0,3100.0,97.847,97.8723,97.8386,97.847,3100.0
2014-12-31 12:00:00,116.0,116.0,115.77,115.77,14300.0,97.847,97.847,97.653,97.653,14300.0
2014-12-31 12:05:00,115.79,115.84,115.78,115.83,3100.0,97.6699,97.7121,97.6615,97.7036,3100.0
2014-12-31 12:10:00,115.86,115.86,115.83,115.83,1100.0,97.7289,97.7289,97.7036,97.7036,1100.0
2014-12-31 12:15:00,115.83,115.85,115.82,115.82,2700.0,97.7036,97.7205,97.6952,97.6952,2700.0
2014-12-31 12:20:00,115.81,115.81,115.66,115.66,4700.0,97.6868,97.6868,97.5602,97.5602,4700.0
2014-12-31 12:25:00,115.64,115.65,115.49,115.58,14500.0,97.5434,97.5518,97.4168,97.4928,14500.0
2014-12-31 12:30:00,115.6,115.66,115.54,115.54,6700.0,97.5096,97.5602,97.459,97.459,6700.0
2014-12-31 12:35:00,115.54,115.61,115.52,115.57,2100.0,97.459,97.5181,97.4421,97.4843,2100.0
2014-12-31 12:40:00,115.57,115.62,115.57,115.62,800.0,97.4843,97.5265,97.4843,97.5265,800.0
2014-12-31 12:45:00,115.64,115.64,115.6,115.6,700.0,97.5434,97.5434,97.5096,97.5096,700.0
2014-12-31 12:50:00,115.58,115.61,115.54,115.58,31700.0,97.4928,97.5181,97.459,97.4928,31700.0
2014-12-31 12:55:00,115.55,115.6,115.53,115.58,2100.0,97.4675,97.5096,97.4506,97.4928,2100.0
2014-12-31 13:00:00,115.59,115.73,115.56,115.73,3100.0,97.5012,97.6193,97.4759,97.6193,3100.0
2014-12-31 13:05:00,115.73,115.73,115.67,115.68,4200.0,97.6193,97.6193,97.5687,97.5771,4200.0
2014-12-31 13:10:00,115.66,115.66,115.57,115.59,1800.0,97.5602,97.5602,97.4843,97.5012,1800.0
2014-12-31 13:15:00,115.59,115.62,115.58,115.61,4500.0,97.5012,97.5265,97.4928,97.5181,4500.0
2014-12-31 13:20:00,115.61,115.62,115.57,115.61,4500.0,97.5181,97.5265,97.4843,97.5181,4500.0
2014-12-31 13:25:00,115.6,115.64,115.58,115.64,4800.0,97.5096,97.5434,97.4928,97.5434,4800.0
2014-12-31 13:30:00,115.64,115.67,115.64,115.65,3800.0,97.5434,97.5687,97.5434,97.5518,3800.0
2014-12-31 13:35:00,115.67,115.67,115.63,115.63,3800.0,97.5687,97.5687,97.5349,97.5349,3800.0
2014-12-31 13:40:00,115.67,115.7,115.65,115.7,5500.0,97.5687,97.594,97.5518,97.594,5500.0
2014-12-31 13:45:00,115.72,115.73,115.65,115.65,4300.0,97.6108,97.6193,97.5518,97.5518,4300.0
2014-12-31 13:50:00,115.66,115.66,115.58,115.58,16500.0,97.5602,97.5602,97.4928,97.4928,16500.0
2014-12-31 13:55:00,115.57,115.58,115.5,115.57,3900.0,97.4843,97.4928,97.4253,97.4843,3900.0
2014-12-31 14:00:00,115.56,115.56,115.52,115.52,1300.0,97.4759,97.4759,97.4421,97.4421,1300.0
2014-12-31 14:05:00,115.52,115.53,115.38,115.43,4600.0,97.4421,97.4506,97.3241,97.3662,4600.0
2014-12-31 14:10:00,115.43,115.45,115.41,115.42,14600.0,97.3662,97.3831,97.3494,97.3578,14600.0
2014-12-31 14:15:00,115.42,115.43,115.25,115.31,17400.0,97.3578,97.3662,97.2144,97.265,17400.0
2014-12-31 14:20:00,115.29,115.29,115.17,115.24,10800.0,97.2481,97.2481,97.1469,97.206,10800.0
2014-12-31 14:25:00,115.28,115.34,115.26,115.29,37000.0,97.2397,97.2903,97.2228,97.2481,37000.0
2014-12-31 14:30:00,115.27,115.31,115.27,115.28,3100.0,97.2313,97.265,97.2313,97.2397,3100.0
2014-12-31 14:35:00,115.28,115.28,115.08,115.09,15200.0,97.2397,97.2397,97.071,97.0794,15200.0
2014-12-31 14:40:00,115.11,115.16,115.0,115.14,18300.0,97.0963,97.1385,97.0035,97.1216,18300.0
2014-12-31 14:45:00,115.12,115.15,115.1,115.14,3300.0,97.1047,97.13,97.0879,97.1216,3300.0
2014-12-31 14:50:00,115.16,115.2,115.16,115.17,900.0,97.1385,97.1722,97.1385,97.1469,900.0
2014-12-31 14:55:00,115.16,115.17,115.11,115.14,4400.0,97.1385,97.1469,97.0963,97.1216,4400.0
2014-12-31 15:00:00,115.12,115.13,115.05,115.05,2500.0,97.1047,97.1132,97.0457,97.0457,2500.0
2014-12-31 15:05:00,115.06,115.1,115.05,115.1,11100.0,97.0541,97.0879,97.0457,97.0879,11100.0
2014-12-31 15:10:00,115.08,115.19,115.06,115.18,11100.0,97.071,97.1638,97.0541,97.1554,11100.0
2014-12-31 15:15:00,115.2,115.3,115.2,115.3,1400.0,97.1722,97.2566,97.1722,97.2566,1400.0
2014-12-31 15:20:00,115.29,115.32,115.25,115.3,25800.0,97.2481,97.2734,97.2144,97.2566,25800.0
2014-12-31 15:25:00,115.29,115.3,115.24,115.27,2900.0,97.2481,97.2566,97.206,97.2313,2900.0
2014-12-31 15:30:00,115.26,115.29,115.13,115.15,6300.0,97.2228,97.2481,97.1132,97.13,6300.0
2014-12-31 15:35:00,115.19,115.19,115.12,115.12,3300.0,97.1638,97.1638,97.1047,97.1047,3300.0
2014-12-31 15:40:00,115.11,115.11,114.95,115.0,4100.0,97.0963,97.0963,96.9613,97.0035,4100.0
2014-12-31 15:45:00,115.0,115.0,114.78,114.78,8700.0,97.0035,97.0035,96.818,96.818,8700.0
2014-12-31 15:50:00,114.75,114.76,114.6,114.71,15800.0,96.7926,96.8011,96.6661,96.7589,15800.0
2014-12-31 15:55:00,114.72,114.86,114.63,114.65,54200.0,96.7673,96.8854,96.6914,96.7083,54200.0
2015-01-02 09:30:00,115.11,115.34,115.11,115.26,7600.0,97.0963,97.2903,97.0963,97.2228,7600.0
2015-01-02 09:35:00,115.26,115.39,115.26,115.39,1800.0,97.2228,97.3325,97.2228,97.3325,1800.0
2015-01-02 09:40:00,115.36,115.42,115.32,115.33,1200.0,97.3072,97.3578,97.2734,97.2819,1200.0
2015-01-02 09:45:00,115.24,115.28,115.18,115.23,2200.0,97.206,97.2397,97.1554,97.1975,2200.0
2015-01-02 09:50:00,115.21,115.25,115.21,115.23,2100.0,97.1807,97.2144,97.1807,97.1975,2100.0
2015-01-02 09:55:00,115.11,115.2,115.11,115.18,1700.0,97.0963,97.1722,97.0963,97.1554,1700.0
2015-01-02 10:00:00,115.15,115.21,114.9,115.06,20100.0,97.13,97.1807,96.9192,97.0541,20100.0
2015-01-02 10:05:00,115.04,115.04,114.88,114.89,2000.0,97.0373,97.0373,96.9023,96.9107,2000.0
2015-01-02 10:10:00,114.92,115.09,114.91,115.08,6600.0,96.936,97.0794,96.9276,97.071,6600.0
2015-01-02 10:15:00,115.07,115.07,114.85,114.85,9700.0,97.0626,97.0626,96.877,96.877,9700.0
2015-01-02 10:20:00,114.84,114.87,114.8,114.85,8200.0,96.8686,96.8939,96.8348,96.877,8200.0
2015-01-02 10:25:00,114.88,114.94,114.85,114.92,5900.0,96.9023,96.9529,96.877,96.936,5900.0
2015-01-02 10:30:00,114.9,114.92,114.72,114.76,15000.0,96.9192,96.936,96.7673,96.8011,15000.0
2015-01-02 10:35:00,114.71,114.71,114.47,114.47,6500.0,96.7589,96.7589,96.5565,96.5565,6500.0
2015-01-02 10:40:00,114.48,114.48,114.25,114.29,13300.0,96.5649,96.5649,96.3709,96.4046,13300.0
2015-01-02 10:45:00,114.31,114.44,114.29,114.43,13600.0,96.4215,96.5312,96.4046,96.5227,13600.0
2015-01-02 10:50:00,114.41,114.42,114.31,114.42,11500.0,96.5059,96.5143,96.4215,96.5143,11500.0
2015-01-02 10:55:00,114.43,114.54,114.43,114.48,5900.0,96.5227,96.6155,96.5227,96.5649,5900.0
2015-01-02 11:00:00,114.46,114.49,114.28,114.3,8800.0,96.548,96.5733,96.3962,96.4131,8800.0
2015-01-02 11:05:00,114.3,114.33,114.24,114.3,9100.0,96.4131,96.4384,96.3625,96.4131,9100.0
2015-01-02 11:10:00,114.29,114.29,114.06,114.15,35100.0,96.4046,96.4046,96.2106,96.2865,35100.0
2015-01-02 11:15:00,114.18,114.22,114.13,114.14,6700.0,96.3118,96.3456,96.2697,96.2781,6700.0
2015-01-02 11:20:00,114.14,114.22,114.08,114.21,12200.0,96.2781,96.3456,96.2275,96.3372,12200.0
2015-01-02 11:25:00,114.21,114.36,114.21,114.29,31500.0,96.3372,96.4637,96.3372,96.4046,31500.0
2015-01-02 11:30:00,114.31,114.38,114.31,114.36,9200.0,96.4215,96.4805,96.4215,96.4637,9200.0
2015-01-02 11:35:00,114.4,114.4,114.23,114.26,10900.0,96.4974,96.4974,96.354,96.3793,10900.0
2015-01-02 11:40:00,114.25,114.29,114.16,114.16,3400.0,96.3709,96.4046,96.295,96.295,3400.0
2015-01-02 11:45:00,114.14,114.27,114.14,114.23,2200.0,96.2781,96.3878,96.2781,96.354,2200.0
2015-01-02 11:50:00,114.23,114.28,114.13,114.28,13400.0,96.354,96.3962,96.2697,96.3962,13400.0
2015-01-02 11:55:00,114.3,114.32,114.25,114.3,3800.0,96.4131,96.4299,96.3709,96.4131,3800.0
2015-01-02 12:00:00,114.31,114.43,114.27,114.41,7100.0,96.4215,96.5227,96.3878,96.5059,7100.0
2015-01-02 12:05:00,114.4,114.54,114.4,114.49,7400.0,96.4974,96.6155,96.4974,96.5733,7400.0
2015-01-02 12:10:00,114.5,114.51,114.44,114.45,3200.0,96.5818,96.5902,96.5312,96.5396,3200.0
2015-01-02 12:15:00,114.43,114.43,114.33,114.41,14900.0,96.5227,96.5227,96.4384,96.5059,14900.0
2015-01-02 12:20:00,114.4,114.4,114.37,114.38,7000.0,96.4974,96.4974,96.4721,96.4805,7000.0
2015-01-02 12:25:00,114.43,114.43,114.31,114.36,8200.0,96.5227,96.5227,96.4215,96.4637,8200.0
2015-01-02 12:30:00,114.38,114.46,114.33,114.43,7700.0,96.4805,96.548,96.4384,96.5227,7700.0
2015-01-02 12:35:00,114.42,114.48,114.36,114.46,20000.0,96.5143,96.5649,96.4637,96.548,20000.0
2015-01-02 12:40:00,114.47,114.48,114.4,114.4,2100.0,96.5565,96.5649,96.4974,96.4974,2100.0
2015-01-02 12:45:00,114.37,114.37,114.21,114.24,5500.0,96.4721,96.4721,96.3372,96.3625,5500.0
2015-01-02 12:50:00,114.2,114.3,114.2,114.27,1700.0,96.3287,96.4131,96.3287,96.3878,1700.0
2015-01-02 12:55:00,114.33,114.33,114.22,114.22,3600.0,96.4384,96.4384,96.3456,96.3456,3600.0
2015-01-02 13:00:00,114.24,114.27,114.24,114.26,1800.0,96.3625,96.3878,96.3625,96.3793,1800.0
2015-01-02 13:05:00,114.28,114.32,114.23,114.23,3800.0,96.3962,96.4299,96.354,96.354,3800.0
2015-01-02 13:10:00,114.24,114.24,114.18,114.18,1500.0,96.3625,96.3625,96.3118,96.3118,1500.0
2015-01-02 13:15:00,114.17,114.23,114.16,114.17,4100.0,96.3034,96.354,96.295,96.3034,4100.0
2015-01-02 13:20:00,114.17,114.28,114.17,114.28,2400.0,96.3034,96.3962,96.3034,96.3962,2400.0
2015-01-02 13:25:00,114.27,114.28,114.0,114.02,3700.0,96.3878,96.3962,96.16,96.1769,3700.0
2015-01-02 13:30:00,113.99,114.04,113.9,113.95,3300.0,96.1516,96.1938,96.0757,96.1178,3300.0
2015-01-02 13:35:00,113.95,114.03,113.95,113.99,1700.0,96.1178,96.1853,96.1178,96.1516,1700.0
2015-01-02 13:40:00,113.99,114.03,113.96,113.96,6100.0,96.1516,96.1853,96.1263,96.1263,6100.0
2015-01-02 13:45:00,113.98,114.03,113.96,113.99,3100.0,96.1431,96.1853,96.1263,96.1516,3100.0
2015-01-02 13:50:00,114.0,114.2,113.95,114.15,8700.0,96.16,96.3287,96.1178,96.2865,8700.0
2015-01-02 13:55:00,114.14,114.17,114.1,114.1,2800.0,96.2781,96.3034,96.2444,96.2444,2800.0
2015-01-02 14:00:00,114.12,114.2,114.12,114.13,7100.0,96.2612,96.3287,96.2612,96.2697,7100.0
2015-01-02 14:05:00,114.15,114.29,114.09,114.27,7800.0,96.2865,96.4046,96.2359,96.3878,7800.0
2015-01-02 14:10:00,114.33,114.35,114.3,114.31,6900.0,96.4384,96.4552,96.4131,96.4215,6900.0
2015-01-02 14:15:00,114.29,114.29,114.21,114.21,3900.0,96.4046,96.4046,96.3372,96.3372,3900.0
2015-01-02 14:20:00,114.21,114.32,114.21,114.31,4700.0,96.3372,96.4299,96.3372,96.4215,4700.0
2015-01-02 14:25:00,114.33,114.44,114.32,114.32,5300.0,96.4384,96.5312,96.4299,96.4299,5300.0
2015-01-02 14:30:00,114.31,114.31,114.26,114.29,4500.0,96.4215,96.4215,96.3793,96.4046,4500.0
2015-01-02 14:35:00,114.29,114.43,114.29,114.43,8900.0,96.4046,96.5227,96.4046,96.5227,8900.0
2015-01-02 14:40:00,114.43,114.48,114.41,114.43,2100.0,96.5227,96.5649,96.5059,96.5227,2100.0
2015-01-02 14:45:00,114.44,114.48,114.38,114.47,7700.0,96.5312,96.5649,96.4805,96.5565,7700.0
2015-01-02 14:50:00,114.47,114.52,114.44,114.46,5000.0,96.5565,96.5986,96.5312,96.548,5000.0
2015-01-02 14:55:00,114.47,114.48,114.36,114.39,1400.0,96.5565,96.5649,96.4637,96.489,1400.0
2015-01-02 15:00:00,114.39,114.4,114.33,114.35,2900.0,96.489,96.4974,96.4384,96.4552,2900.0
2015-01-02 15:05:00,114.32,114.4,114.32,114.38,13300.0,96.4299,96.4974,96.4299,96.4805,13300.0
2015-01-02 15:10:00,114.35,114.35,114.17,114.2,14400.0,96.4552,96.4552,96.3034,96.3287,14400.0
2015-01-02 15:15:00,114.25,114.31,114.22,114.25,7500.0,96.3709,96.4215,96.3456,96.3709,7500.0
2015-01-02 15:20:00,114.28,114.42,114.28,114.42,7200.0,96.3962,96.5143,96.3962,96.5143,7200.0
2015-01-02 15:25:00,114.45,114.45,114.37,114.4,3800.0,96.5396,96.5396,96.4721,96.4974,3800.0
2015-01-02 15:30:00,114.44,114.47,114.41,114.45,7100.0,96.5312,96.5565,96.5059,96.5396,7100.0
2015-01-02 15:35:00,114.44,114.54,114.39,114.48,8700.0,96.5312,96.6155,96.489,96.5649,8700.0
2015-01-02 15:40:00,114.51,114.65,114.51,114.6,18200.0,96.5902,96.7083,96.5902,96.6661,18200.0
2015-01-02 15:45:00,114.63,114.78,114.62,114.78,21300.0,96.6914,96.818,96.683,96.818,21300.0
2015-01-02 15:50:00,114.79,114.82,114.69,114.7,26500.0,96.8264,96.8517,96.742,96.7505,26500.0
2015-01-02 15:55:00,114.7,114.74,114.57,114.57,119300.0,96.7505,96.7842,96.6408,96.6408,119300.0
2015-01-05 09:30:00,113.84,114.02,113.84,113.98,16900.0,96.0251,96.1769,96.0251,96.1431,16900.0
2015-01-05 09:35:00,113.98,113.98,113.64,113.65,19800.0,96.1431,96.1431,95.8564,95.8648,19800.0
2015-01-05 09:40:00,113.62,113.8,113.57,113.78,12300.0,95.8395,95.9913,95.7973,95.9744,12300.0
2015-01-05 09:45:00,113.79,113.81,113.57,113.58,12600.0,95.9829,95.9997,95.7973,95.8057,12600.0
2015-01-05 09:50:00,113.51,113.51,113.46,113.46,2900.0,95.7467,95.7467,95.7045,95.7045,2900.0
2015-01-05 09:55:00,113.35,113.41,113.35,113.37,2900.0,95.6117,95.6623,95.6117,95.6286,2900.0
2015-01-05 10:00:00,113.28,113.41,113.22,113.41,21900.0,95.5527,95.6623,95.5021,95.6623,21900.0
2015-01-05 10:05:00,113.4,113.51,113.36,113.39,24800.0,95.6539,95.7467,95.6202,95.6455,24800.0
2015-01-05 10:10:00,113.39,113.43,113.31,113.38,6200.0,95.6455,95.6792,95.578,95.637,6200.0
2015-01-05 10:15:00,113.36,113.41,113.28,113.31,6100.0,95.6202,95.6623,95.5527,95.578,6100.0
2015-01-05 10:20:00,113.29,113.4,113.29,113.4,5400.0,95.5611,95.6539,95.5611,95.6539,5400.0
2015-01-05 10:25:00,113.4,113.5,113.39,113.4,8700.0,95.6539,95.7383,95.6455,95.6539,8700.0
2015-01-05 10:30:00,113.35,113.36,113.22,113.25,8300.0,95.6117,95.6202,95.5021,95.5274,8300.0
2015-01-05 10:35:00,113.19,113.21,113.13,113.21,9200.0,95.4768,95.4936,95.4262,95.4936,9200.0
2015-01-05 10:40:00,113.21,113.21,113.0,113.02,7300.0,95.4936,95.4936,95.3165,95.3334,7300.0
2015-01-05 10:45:00,113.0,113.24,113.0,113.23,3700.0,95.3165,95.5189,95.3165,95.5105,3700.0
2015-01-05 10:50:00,113.21,113.29,113.21,113.26,7300.0,95.4936,95.5611,95.4936,95.5358,7300.0
2015-01-05 10:55:00,113.25,113.3,113.15,113.15,2500.0,95.5274,95.5696,95.443,95.443,2500.0
2015-01-05 11:00:00,113.16,113.16,113.09,113.12,5100.0,95.4515,95.4515,95.3924,95.4177,5100.0
2015-01-05 11:05:00,113.07,113.12,113.05,113.12,2500.0,95.3756,95.4177,95.3587,95.4177,2500.0
2015-01-05 11:10:00,112.95,113.1,112.91,113.04,11200.0,95.2743,95.4009,95.2406,95.3502,11200.0
2015-01-05 11:15:00,113.04,113.04,112.81,112.83,6200.0,95.3502,95.3502,95.1562,95.1731,6200.0
2015-01-05 11:20:00,112.85,112.97,112.85,112.89,8400.0,95.19,95.2912,95.19,95.2237,8400.0
2015-01-05 11:25:00,112.89,112.98,112.86,112.9,8900.0,95.2237,95.2996,95.1984,95.2322,8900.0
2015-01-05 11:30:00,112.87,112.91,112.82,112.88,4200.0,95.2068,95.2406,95.1647,95.2153,4200.0
2015-01-05 11:35:00,112.9,112.97,112.9,112.95,3300.0,95.2322,95.2912,95.2322,95.2743,3300.0
2015-01-05 11:40:00,112.95,113.15,112.95,113.12,8700.0,95.2743,95.443,95.2743,95.4177,8700.0
2015-01-05 11:45:00,113.13,113.19,113.11,113.11,7700.0,95.4262,95.4768,95.4093,95.4093,7700.0
2015-01-05 11:50:00,113.14,113.19,113.12,113.15,5700.0,95.4346,95.4768,95.4177,95.443,5700.0
2015-01-05 11:55:00,113.17,113.18,113.03,113.08,7900.0,95.4599,95.4683,95.3418,95.384,7900.0
2015-01-05 12:00:00,113.1,113.13,113.04,113.04,8600.0,95.4009,95.4262,95.3502,95.3502,8600.0
2015-01-05 12:05:00,113.06,113.09,113.0,113.0,2800.0,95.3671,95.3924,95.3165,95.3165,2800.0
2015-01-05 12:10:00,113.0,113.01,112.92,112.95,5000.0,95.3165,95.3249,95.249,95.2743,5000.0
2015-01-05 12:15:00,112.91,112.93,112.86,112.89,4200.0,95.2406,95.2575,95.1984,95.2237,4200.0
2015-01-05 12:20:00,112.9,112.94,112.78,112.82,9800.0,95.2322,95.2659,95.1309,95.1647,9800.0
2015-01-05 12:25:00,112.81,112.81,112.68,112.69,3900.0,95.1562,95.1562,95.0466,95.055,3900.0
2015-01-05 12:30:00,112.66,112.67,112.6,112.65,7800.0,95.0297,95.0381,94.9791,95.0213,7800.0
2015-01-05 12:35:00,112.6,112.78,112.6,112.76,4000.0,94.9791,95.1309,94.9791,95.1141,4000.0
2015-01-05 12:40:00,112.77,112.82,112.74,112.82,2400.0,95.1225,95.1647,95.0972,95.1647,2400.0
2015-01-05 12:45:00,112.79,112.8,112.74,112.74,2300.0,95.1394,95.1478,95.0972,95.0972,2300.0
2015-01-05 12:50:00,112.73,112.74,112.66,112.66,5400.0,95.0888,95.0972,95.0297,95.0297,5400.0
2015-01-05 12:55:00,112.68,112.68,112.51,112.62,5300.0,95.0466,95.0466,94.9032,94.996,5300.0
2015-01-05 13:00:00,112.65,112.65,112.59,112.63,2200.0,95.0213,95.0213,94.9707,95.0044,2200.0
2015-01-05 13:05:00,112.58,112.72,112.56,112.69,3100.0,94.9622,95.0803,94.9454,95.055,3100.0
2015-01-05 13:10:00,112.66,112.66,112.55,112.55,2600.0,95.0297,95.0297,94.9369,94.9369,2600.0
2015-01-05 13:15:00,112.52,112.54,112.47,112.5,7800.0,94.9116,94.9285,94.8694,94.8948,7800.0
2015-01-05 13:20:00,112.53,112.59,112.52,112.54,3900.0,94.9201,94.9707,94.9116,94.9285,3900.0
2015-01-05 13:25:00,112.51,112.54,112.44,112.54,7300.0,94.9032,94.9285,94.8441,94.9285,7300.0
2015-01-05 13:30:00,112.5,112.67,112.5,112.66,5000.0,94.8948,95.0381,94.8948,95.0297,5000.0
2015-01-05 13:35:00,112.65,112.73,112.64,112.64,2600.0,95.0213,95.0888,95.0128,95.0128,2600.0
2015-01-05 13:40:00,112.65,112.7,112.56,112.56,8900.0,95.0213,95.0635,94.9454,94.9454,8900.0
2015-01-05 13:45:00,112.58,112.65,112.56,112.65,5500.0,94.9622,95.0213,94.9454,95.0213,5500.0
2015-01-05 13:50:00,112.68,112.75,112.66,112.72,14100.0,95.0466,95.1056,95.0297,95.0803,14100.0
2015-01-05 13:55:00,112.71,112.75,112.6,112.72,14000.0,95.0719,95.1056,94.9791,95.0803,14000.0
2015-01-05 14:00:00,112.64,112.64,112.53,112.53,4100.0,95.0128,95.0128,94.9201,94.9201,4100.0
2015-01-05 14:05:00,112.55,112.65,112.54,112.56,6200.0,94.9369,95.0213,94.9285,94.9454,6200.0
2015-01-05 14:10:00,112.6,112.61,112.49,112.5,3300.0,94.9791,94.9875,94.8863,94.8948,3300.0
2015-01-05 14:15:00,112.48,112.65,112.45,112.54,4700.0,94.8779,95.0213,94.8526,94.9285,4700.0
2015-01-05 14:20:00,112.53,112.65,112.53,112.62,5800.0,94.9201,95.0213,94.9201,94.996,5800.0
2015-01-05 14:25:00,112.61,112.61,112.51,112.53,3900.0,94.9875,94.9875,94.9032,94.9201,3900.0
2015-01-05 14:30:00,112.52,112.52,112.41,112.49,4000.0,94.9116,94.9116,94.8188,94.8863,4000.0
2015-01-05 14:35:00,112.5,112.55,112.47,112.47,5500.0,94.8948,94.9369,94.8694,94.8694,5500.0
2015-01-05 14:40:00,112.46,112.58,112.37,112.37,4300.0,94.861,94.9622,94.7851,94.7851,4300.0
2015-01-05 14:45:00,112.39,112.44,112.39,112.43,1800.0,94.802,94.8441,94.802,94.8357,1800.0
2015-01-05 14:50:00,112.44,112.44,112.35,112.42,5000.0,94.8441,94.8441,94.7682,94.8273,5000.0
2015-01-05 14:55:00,112.45,112.5,112.4,112.4,3200.0,94.8526,94.8948,94.8104,94.8104,3200.0
2015-01-05 15:00:00,112.39,112.45,112.36,112.4,4000.0,94.802,94.8526,94.7767,94.8104,4000.0
2015-01-05 15:05:00,112.38,112.52,112.36,112.46,16500.0,94.7935,94.9116,94.7767,94.861,16500.0
2015-01-05 15:10:00,112.46,112.62,112.45,112.58,6800.0,94.861,94.996,94.8526,94.9622,6800.0
2015-01-05 15:15:00,112.6,112.61,112.53,112.6,10200.0,94.9791,94.9875,94.9201,94.9791,10200.0
2015-01-05 15:20:00,112.58,112.67,112.47,112.64,8600.0,94.9622,95.0381,94.8694,95.0128,8600.0
2015-01-05 15:25:00,112.63,112.65,112.56,112.56,8400.0,95.0044,95.0213,94.9454,94.9454,8400.0
2015-01-05 15:30:00,112.57,112.61,112.5,112.55,5200.0,94.9538,94.9875,94.8948,94.9369,5200.0
2015-01-05 15:35:00,112.55,112.63,112.5,112.63,5700.0,94.9369,95.0044,94.8948,95.0044,5700.0
2015-01-05 15:40:00,112.62,112.74,112.59,112.65,14800.0,94.996,95.0972,94.9707,95.0213,14800.0
2015-01-05 15:45:00,112.65,112.72,112.58,112.71,114200.0,95.0213,95.0803,94.9622,95.0719,114200.0
2015-01-05 15:50:00,112.7,112.86,112.65,112.8,35500.0,95.0635,95.1984,95.0213,95.1478,35500.0
2015-01-05 15:55:00,112.81,112.84,112.53,112.59,83700.0,95.1562,95.1815,94.9201,94.9707,83700.0
2015-01-06 09:30:00,112.73,112.84,112.62,112.74,12200.0,95.0888,95.1815,94.996,95.0972,12200.0
2015-01-06 09:35:00,112.84,112.9,112.69,112.69,5800.0,95.1815,95.2322,95.055,95.055,5800.0
2015-01-06 09:40:00,112.67,112.68,112.56,112.64,2100.0,95.0381,95.0466,94.9454,95.0128,2100.0
2015-01-06 09:45:00,112.63,112.81,112.63,112.81,20300.0,95.0044,95.1562,95.0044,95.1562,20300.0
2015-01-06 09:50:00,112.8,112.84,112.75,112.83,5800.0,95.1478,95.1815,95.1056,95.1731,5800.0
2015-01-06 09:55:00,112.83,112.89,112.71,112.72,6400.0,95.1731,95.2237,95.0719,95.0803,6400.0
2015-01-06 10:00:00,112.68,112.75,112.58,112.61,19400.0,95.0466,95.1056,94.9622,94.9875,19400.0
2015-01-06 10:05:00,112.63,112.69,112.49,112.57,30000.0,95.0044,95.055,94.8863,94.9538,30000.0
2015-01-06 10:10:00,112.58,112.92,112.58,112.86,16500.0,94.9622,95.249,94.9622,95.1984,16500.0
2015-01-06 10:15:00,112.9,112.98,112.9,112.94,10900.0,95.2322,95.2996,95.2322,95.2659,10900.0
2015-01-06 10:20:00,113.0,113.05,112.97,112.99,7600.0,95.3165,95.3587,95.2912,95.3081,7600.0
2015-01-06 10:25:00,112.98,113.05,112.94,112.98,10400.0,95.2996,95.3587,95.2659,95.2996,10400.0
2015-01-06 10:30:00,112.98,112.99,112.83,112.86,20900.0,95.2996,95.3081,95.1731,95.1984,20900.0
2015-01-06 10:35:00,112.85,112.89,112.74,112.75,3700.0,95.19,95.2237,95.0972,95.1056,3700.0
2015-01-06 10:40:00,112.73,112.79,112.57,112.57,6000.0,95.0888,95.1394,94.9538,94.9538,6000.0
2015-01-06 10:45:00,112.59,112.6,112.37,112.43,14300.0,94.9707,94.9791,94.7851,94.8357,14300.0
2015-01-06 10:50:00,112.43,112.52,112.43,112.47,5100.0,94.8357,94.9116,94.8357,94.8694,5100.0
2015-01-06 10:55:00,112.46,112.47,112.28,112.29,19800.0,94.861,94.8694,94.7092,94.7176,19800.0
2015-01-06 11:00:00,112.27,112.27,112.0,112.14,11800.0,94.7007,94.7007,94.473,94.5911,11800.0
2015-01-06 11:05:00,112.1,112.22,112.1,112.19,16700.0,94.5573,94.6586,94.5573,94.6333,16700.0
2015-01-06 11:10:00,112.19,112.19,112.13,112.13,2900.0,94.6333,94.6333,94.5827,94.5827,2900.0
2015-01-06 11:15:00,112.18,112.2,111.92,111.99,160100.0,94.6248,94.6417,94.4055,94.4646,160100.0
2015-01-06 11:20:00,111.98,111.98,111.86,111.91,9600.0,94.4561,94.4561,94.3549,94.3971,9600.0
2015-01-06 11:25:00,111.9,111.96,111.85,111.89,3100.0,94.3886,94.4393,94.3465,94.3802,3100.0
2015-01-06 11:30:00,111.89,111.9,111.73,111.75,11900.0,94.3802,94.3886,94.2452,94.2621,11900.0
2015-01-06 11:35:00,111.77,111.77,111.6,111.63,9400.0,94.279,94.279,94.1356,94.1609,9400.0
2015-01-06 11:40:00,111.64,111.66,111.47,111.47,9000.0,94.1693,94.1862,94.0259,94.0259,9000.0
2015-01-06 11:45:00,111.49,111.61,111.49,111.59,12700.0,94.0428,94.144,94.0428,94.1272,12700.0
2015-01-06 11:50:00,111.6,111.62,111.46,111.48,17700.0,94.1356,94.1525,94.0175,94.0344,17700.0
2015-01-06 11:55:00,111.48,111.63,111.47,111.55,9100.0,94.0344,94.1609,94.0259,94.0934,9100.0
2015-01-06 12:00:00,111.53,111.53,111.33,111.33,7200.0,94.0765,94.0765,93.9078,93.9078,7200.0
2015-01-06 12:05:00,111.34,111.36,111.18,111.25,14300.0,93.9163,93.9332,93.7813,93.8404,14300.0
2015-01-06 12:10:00,111.24,111.38,111.19,111.38,6000.0,93.8319,93.95,93.7898,93.95,6000.0
2015-01-06 12:15:00,111.37,111.37,111.22,111.22,4100.0,93.9416,93.9416,93.8151,93.8151,4100.0
2015-01-06 12:20:00,111.19,111.22,111.08,111.09,3200.0,93.7898,93.8151,93.697,93.7054,3200.0
2015-01-06 12:25:00,111.16,111.31,111.16,111.29,9600.0,93.7644,93.891,93.7644,93.8741,9600.0
2015-01-06 12:30:00,111.28,111.32,111.26,111.29,3100.0,93.8657,93.8994,93.8488,93.8741,3100.0
2015-01-06 12:35:00,111.31,111.54,111.31,111.54,2700.0,93.891,94.085,93.891,94.085,2700.0
2015-01-06 12:40:00,111.54,111.56,111.51,111.52,4100.0,94.085,94.1019,94.0597,94.0681,4100.0
2015-01-06 12:45:00,111.47,111.47,111.38,111.39,4100.0,94.0259,94.0259,93.95,93.9585,4100.0
2015-01-06 12:50:00,111.45,111.58,111.45,111.54,5500.0,94.0091,94.1187,94.0091,94.085,5500.0
2015-01-06 12:55:00,111.57,111.62,111.57,111.58,7800.0,94.1103,94.1525,94.1103,94.1187,7800.0
2015-01-06 13:00:00,111.57,111.57,111.4,111.4,20700.0,94.1103,94.1103,93.9669,93.9669,20700.0
2015-01-06 13:05:00,111.41,111.41,111.19,111.21,8700.0,93.9753,93.9753,93.7898,93.8066,8700.0
2015-01-06 13:10:00,111.24,111.28,111.19,111.21,9700.0,93.8319,93.8657,93.7898,93.8066,9700.0
2015-01-06 13:15:00,111.23,111.23,111.1,111.14,8000.0,93.8235,93.8235,93.7138,93.7476,8000.0
2015-01-06 13:20:00,111.05,111.07,110.96,110.97,8200.0,93.6717,93.6885,93.5957,93.6042,8200.0
2015-01-06 13:25:00,110.92,111.16,110.91,111.14,10900.0,93.562,93.7644,93.5536,93.7476,10900.0
2015-01-06 13:30:00,111.12,111.21,111.08,111.09,5900.0,93.7307,93.8066,93.697,93.7054,5900.0
2015-01-06 13:35:00,111.05,111.26,111.05,111.23,6400.0,93.6717,93.8488,93.6717,93.8235,6400.0
2015-01-06 13:40:00,111.21,111.22,111.08,111.08,8800.0,93.8066,93.8151,93.697,93.697,8800.0
2015-01-06 13:45:00,111.13,111.26,111.13,111.24,6900.0,93.7391,93.8488,93.7391,93.8319,6900.0
2015-01-06 13:50:00,111.26,111.32,111.21,111.26,8000.0,93.8488,93.8994,93.8066,93.8488,8000.0
2015-01-06 13:55:00,111.26,111.39,111.2,111.38,12100.0,93.8488,93.9585,93.7982,93.95,12100.0
2015-01-06 14:00:00,111.42,111.54,111.39,111.48,10400.0,93.9838,94.085,93.9585,94.0344,10400.0
2015-01-06 14:05:00,111.47,111.49,111.41,111.44,8700.0,94.0259,94.0428,93.9753,94.0006,8700.0
2015-01-06 14:10:00,111.39,111.39,111.17,111.17,7000.0,93.9585,93.9585,93.7729,93.7729,7000.0
2015-01-06 14:15:00,111.19,111.3,111.18,111.25,5700.0,93.7898,93.8825,93.7813,93.8404,5700.0
2015-01-06 14:20:00,111.32,111.45,111.32,111.4,16900.0,93.8994,94.0091,93.8994,93.9669,16900.0
2015-01-06 14:25:00,111.44,111.59,111.37,111.58,14700.0,94.0006,94.1272,93.9416,94.1187,14700.0
2015-01-06 14:30:00,111.62,111.68,111.52,111.53,9700.0,94.1525,94.2031,94.0681,94.0765,9700.0
2015-01-06 14:35:00,111.53,111.72,111.52,111.69,7100.0,94.0765,94.2368,94.0681,94.2115,7100.0
2015-01-06 14:40:00,111.7,111.92,111.69,111.89,11800.0,94.2199,94.4055,94.2115,94.3802,11800.0
2015-01-06 14:45:00,111.92,112.02,111.88,111.96,26700.0,94.4055,94.4899,94.3718,94.4393,26700.0
2015-01-06 14:50:00,111.97,112.09,111.91,112.04,20200.0,94.4477,94.5489,94.3971,94.5067,20200.0
2015-01-06 14:55:00,112.0,112.0,111.84,111.89,5700.0,94.473,94.473,94.338,94.3802,5700.0
2015-01-06 15:00:00,111.89,111.94,111.81,111.83,15700.0,94.3802,94.4224,94.3127,94.3296,15700.0
2015-01-06 15:05:00,111.84,111.87,111.74,111.78,13100.0,94.338,94.3633,94.2537,94.2874,13100.0
2015-01-06 15:10:00,111.8,111.97,111.75,111.96,12900.0,94.3043,94.4477,94.2621,94.4393,12900.0
2015-01-06 15:15:00,111.95,112.08,111.95,112.03,8500.0,94.4308,94.5405,94.4308,94.4983,8500.0
2015-01-06 15:20:00,112.08,112.3,112.0,112.15,26700.0,94.5405,94.726,94.473,94.5995,26700.0
2015-01-06 15:25:00,112.08,112.24,112.04,112.24,39100.0,94.5405,94.6754,94.5067,94.6754,39100.0
2015-01-06 15:30:00,112.26,112.26,112.03,112.03,19800.0,94.6923,94.6923,94.4983,94.4983,19800.0
2015-01-06 15:35:00,112.05,112.07,111.88,111.94,23400.0,94.5152,94.532,94.3718,94.4224,23400.0
2015-01-06 15:40:00,111.88,111.99,111.81,111.99,5300.0,94.3718,94.4646,94.3127,94.4646,5300.0
2015-01-06 15:45:00,112.01,112.07,111.95,111.98,15100.0,94.4814,94.532,94.4308,94.4561,15100.0
2015-01-06 15:50:00,111.99,112.02,111.75,111.78,20600.0,94.4646,94.4899,94.2621,94.2874,20600.0
2015-01-06 15:55:00,111.76,111.76,111.51,111.52,24500.0,94.2706,94.2706,94.0597,94.0681,24500.0
2015-01-07 09:30:00,112.44,112.47,112.26,112.29,11000.0,94.8441,94.8694,94.6923,94.7176,11000.0
2015-01-07 09:35:00,112.29,112.57,112.29,112.42,20500.0,94.7176,94.9538,94.7176,94.8273,20500.0
2015-01-07 09:40:00,112.4,112.51,112.38,112.51,238700.0,94.8104,94.9032,94.7935,94.9032,238700.0
2015-01-07 09:45:00,112.52,112.52,112.36,112.52,14900.0,94.9116,94.9116,94.7767,94.9116,14900.0
2015-01-07 09:50:00,112.52,112.64,112.47,112.62,8500.0,94.9116,95.0128,94.8694,94.996,8500.0
2015-01-07 09:55:00,112.59,112.65,112.58,112.65,20400.0,94.9707,95.0213,94.9622,95.0213,20400.0
2015-01-07 10:00:00,112.66,112.78,112.65,112.71,3000.0,95.0297,95.1309,95.0213,95.0719,3000.0
2015-01-07 10:05:00,112.72,112.75,112.64,112.69,18200.0,95.0803,95.1056,95.0128,95.055,18200.0
2015-01-07 10:10:00,112.63,112.63,112.5,112.52,8600.0,95.0044,95.0044,94.8948,94.9116,8600.0
2015-01-07 10:15:00,112.5,112.61,112.5,112.61,13900.0,94.8948,94.9875,94.8948,94.9875,13900.0
2015-01-07 10:20:00,112.62,112.65,112.5,112.5,23400.0,94.996,95.0213,94.8948,94.8948,23400.0
2015-01-07 10:25:00,112.49,112.5,112.41,112.5,10100.0,94.8863,94.8948,94.8188,94.8948,10100.0
2015-01-07 10:30:00,112.49,112.49,112.3,112.41,32100.0,94.8863,94.8863,94.726,94.8188,32100.0
2015-01-07 10:35:00,112.44,112.49,112.28,112.29,4900.0,94.8441,94.8863,94.7092,94.7176,4900.0
2015-01-07 10:40:00,112.27,112.33,112.14,112.29,6300.0,94.7007,94.7514,94.5911,94.7176,6300.0
2015-01-07 10:45:00,112.38,112.49,112.37,112.49,7500.0,94.7935,94.8863,94.7851,94.8863,7500.0
2015-01-07 10:50:00,112.48,112.59,112.48,112.59,10700.0,94.8779,94.9707,94.8779,94.9707,10700.0
2015-01-07 10:55:00,112.56,112.56,112.43,112.45,3400.0,94.9454,94.9454,94.8357,94.8526,3400.0
2015-01-07 11:00:00,112.47,112.55,112.37,112.42,3400.0,94.8694,94.9369,94.7851,94.8273,3400.0
2015-01-07 11:05:00,112.41,112.46,112.27,112.3,6000.0,94.8188,94.861,94.7007,94.726,6000.0
2015-01-07 11:10:00,112.32,112.35,112.16,112.16,4100.0,94.7429,94.7682,94.608,94.608,4100.0
2015-01-07 11:15:00,112.2,112.25,112.13,112.16,4200.0,94.6417,94.6839,94.5827,94.608,4200.0
2015-01-07 11:20:00,112.19,112.26,112.15,112.2,3700.0,94.6333,94.6923,94.5995,94.6417,3700.0
2015-01-07 11:25:00,112.2,112.21,112.07,112.19,7100.0,94.6417,94.6501,94.532,94.6333,7100.0
2015-01-07 11:30:00,112.17,112.37,112.17,112.36,5800.0,94.6164,94.7851,94.6164,94.7767,5800.0
2015-01-07 11:35:00,112.36,112.37,112.31,112.33,4700.0,94.7767,94.7851,94.7345,94.7514,4700.0
2015-01-07 11:40:00,112.34,112.47,112.3,112.47,9200.0,94.7598,94.8694,94.726,94.8694,9200.0
2015-01-07 11:45:00,112.47,112.5,112.39,112.49,3200.0,94.8694,94.8948,94.802,94.8863,3200.0
2015-01-07 11:50:00,112.55,112.65,112.49,112.65,4700.0,94.9369,95.0213,94.8863,95.0213,4700.0
2015-01-07 11:55:00,112.69,112.82,112.68,112.78,4600.0,95.055,95.1647,95.0466,95.1309,4600.0
2015-01-07 12:00:00,112.79,112.94,112.79,112.84,14100.0,95.1394,95.2659,95.1394,95.1815,14100.0
2015-01-07 12:05:00,112.81,113.05,112.76,112.91,32700.0,95.1562,95.3587,95.1141,95.2406,32700.0
2015-01-07 12:10:00,112.87,112.87,112.72,112.72,10400.0,95.2068,95.2068,95.0803,95.0803,10400.0
2015-01-07 12:15:00,112.71,112.81,112.71,112.8,2500.0,95.0719,95.1562,95.0719,95.1478,2500.0
2015-01-07 12:20:00,112.85,112.91,112.82,112.83,8600.0,95.19,95.2406,95.1647,95.1731,8600.0
2015-01-07 12:25:00,112.87,112.92,112.85,112.88,2900.0,95.2068,95.249,95.19,95.2153,2900.0
2015-01-07 12:30:00,112.96,112.96,112.77,112.8,5200.0,95.2828,95.2828,95.1225,95.1478,5200.0
2015-01-07 12:35:00,112.79,112.86,112.79,112.86,2900.0,95.1394,95.1984,95.1394,95.1984,2900.0
2015-01-07 12:40:00,112.88,112.88,112.8,112.83,2500.0,95.2153,95.2153,95.1478,95.1731,2500.0
2015-01-07 12:45:00,112.82,112.82,112.76,112.78,2700.0,95.1647,95.1647,95.1141,95.1309,2700.0
2015-01-07 12:50:00,112.81,112.84,112.79,112.81,2000.0,95.1562,95.1815,95.1394,95.1562,2000.0
2015-01-07 12:55:00,112.81,112.82,112.76,112.77,3300.0,95.1562,95.1647,95.1141,95.1225,3300.0
2015-01-07 13:00:00,112.8,112.87,112.75,112.75,4900.0,95.1478,95.2068,95.1056,95.1056,4900.0
2015-01-07 13:05:00,112.74,112.79,112.67,112.67,8200.0,95.0972,95.1394,95.0381,95.0381,8200.0
2015-01-07 13:10:00,112.65,112.73,112.65,112.73,2200.0,95.0213,95.0888,95.0213,95.0888,2200.0
2015-01-07 13:15:00,112.76,112.79,112.73,112.77,3600.0,95.1141,95.1394,95.0888,95.1225,3600.0
2015-01-07 13:20:00,112.77,112.77,112.55,112.58,9300.0,95.1225,95.1225,94.9369,94.9622,9300.0
2015-01-07 13:25:00,112.56,112.61,112.55,112.58,4200.0,94.9454,94.9875,94.9369,94.9622,4200.0
2015-01-07 13:30:00,112.59,112.69,112.58,112.69,3400.0,94.9707,95.055,94.9622,95.055,3400.0
2015-01-07 13:35:00,112.69,112.74,112.66,112.67,4300.0,95.055,95.0972,95.0297,95.0381,4300.0
2015-01-07 13:40:00,112.67,112.73,112.67,112.71,1700.0,95.0381,95.0888,95.0381,95.0719,1700.0
2015-01-07 13:45:00,112.7,112.85,112.69,112.83,11800.0,95.0635,95.19,95.055,95.1731,11800.0
2015-01-07 13:50:00,112.82,112.83,112.81,112.82,4400.0,95.1647,95.1731,95.1562,95.1647,4400.0
2015-01-07 13:55:00,112.81,112.81,112.79,112.81,6100.0,95.1562,95.1562,95.1394,95.1562,6100.0
2015-01-07 14:00:00,112.81,112.93,112.59,112.89,20500.0,95.1562,95.2575,94.9707,95.2237,20500.0
2015-01-07 14:05:00,112.87,112.9,112.71,112.89,18500.0,95.2068,95.2322,95.0719,95.2237,18500.0
2015-01-07 14:10:00,112.98,112.98,112.79,112.79,15300.0,95.2996,95.2996,95.1394,95.1394,15300.0
2015-01-07 14:15:00,112.83,112.85,112.7,112.75,2300.0,95.1731,95.19,95.0635,95.1056,2300.0
2015-01-07 14:20:00,112.77,112.86,112.65,112.75,19000.0,95.1225,95.1984,95.0213,95.1056,19000.0
2015-01-07 14:25:00,112.73,112.82,112.73,112.77,4100.0,95.0888,95.1647,95.0888,95.1225,4100.0
2015-01-07 14:30:00,112.78,112.9,112.78,112.9,9700.0,95.1309,95.2322,95.1309,95.2322,9700.0
2015-01-07 14:35:00,112.94,112.94,112.82,112.86,8000.0,95.2659,95.2659,95.1647,95.1984,8000.0
2015-01-07 14:40:00,112.85,112.86,112.76,112.8,4500.0,95.19,95.1984,95.1141,95.1478,4500.0
2015-01-07 14:45:00,112.79,112.86,112.74,112.83,7800.0,95.1394,95.1984,95.0972,95.1731,7800.0
2015-01-07 14:50:00,112.82,112.82,112.63,112.67,6700.0,95.1647,95.1647,95.0044,95.0381,6700.0
2015-01-07 14:55:00,112.66,112.71,112.61,112.61,3600.0,95.0297,95.0719,94.9875,94.9875,3600.0
2015-01-07 15:00:00,112.65,112.7,112.6,112.6,6500.0,95.0213,95.0635,94.9791,94.9791,6500.0
2015-01-07 15:05:00,112.61,112.81,112.61,112.8,14500.0,94.9875,95.1562,94.9875,95.1478,14500.0
2015-01-07 15:10:00,112.79,112.79,112.7,112.73,3300.0,95.1394,95.1394,95.0635,95.0888,3300.0
2015-01-07 15:15:00,112.68,112.79,112.57,112.74,20400.0,95.0466,95.1394,94.9538,95.0972,20400.0
2015-01-07 15:20:00,112.75,112.76,112.66,112.66,5800.0,95.1056,95.1141,95.0297,95.0297,5800.0
2015-01-07 15:25:00,112.62,112.77,112.59,112.76,5500.0,94.996,95.1225,94.9707,95.1141,5500.0
2015-01-07 15:30:00,112.76,112.77,112.66,112.76,4100.0,95.1141,95.1225,95.0297,95.1141,4100.0
2015-01-07 15:35:00,112.71,112.71,112.67,112.69,4400.0,95.0719,95.0719,95.0381,95.055,4400.0
2015-01-07 15:40:00,112.71,112.75,112.71,112.71,10400.0,95.0719,95.1056,95.0719,95.0719,10400.0
2015-01-07 15:45:00,112.8,112.83,112.71,112.75,14700.0,95.1478,95.1731,95.0719,95.1056,14700.0
2015-01-07 15:50:00,112.78,112.82,112.73,112.77,11900.0,95.1309,95.1647,95.0888,95.1225,11900.0
2015-01-07 15:55:00,112.78,112.88,112.75,112.88,58200.0,95.1309,95.2153,95.1056,95.2153,58200.0
2015-01-08 09:30:00,113.81,113.95,113.81,113.86,7200.0,95.9997,96.1178,95.9997,96.0419,7200.0
2015-01-08 09:35:00,113.96,114.0,113.91,114.0,3500.0,96.1263,96.16,96.0841,96.16,3500.0
2015-01-08 09:40:00,114.11,114.16,114.06,114.14,3200.0,96.2528,96.295,96.2106,96.2781,3200.0
2015-01-08 09:45:00,114.14,114.2,114.11,114.15,11400.0,96.2781,96.3287,96.2528,96.2865,11400.0
2015-01-08 09:50:00,114.17,114.19,114.13,114.18,11200.0,96.3034,96.3203,96.2697,96.3118,11200.0
2015-01-08 09:55:00,114.19,114.23,114.15,114.23,6000.0,96.3203,96.354,96.2865,96.354,6000.0
2015-01-08 10:00:00,114.28,114.33,114.27,114.33,5200.0,96.3962,96.4384,96.3878,96.4384,5200.0
2015-01-08 10:05:00,114.29,114.39,114.28,114.39,16200.0,96.4046,96.489,96.3962,96.489,16200.0
2015-01-08 10:10:00,114.39,114.47,114.36,114.47,8200.0,96.489,96.5565,96.4637,96.5565,8200.0
2015-01-08 10:15:00,114.48,114.49,114.4,114.4,6000.0,96.5649,96.5733,96.4974,96.4974,6000.0
2015-01-08 10:20:00,114.41,114.43,114.35,114.4,6500.0,96.5059,96.5227,96.4552,96.4974,6500.0
2015-01-08 10:25:00,114.41,114.44,114.37,114.37,7000.0,96.5059,96.5312,96.4721,96.4721,7000.0
2015-01-08 10:30:00,114.4,114.42,114.37,114.4,8000.0,96.4974,96.5143,96.4721,96.4974,8000.0
2015-01-08 10:35:00,114.4,114.43,114.34,114.4,6900.0,96.4974,96.5227,96.4468,96.4974,6900.0
2015-01-08 10:40:00,114.39,114.48,114.38,114.48,13100.0,96.489,96.5649,96.4805,96.5649,13100.0
2015-01-08 10:45:00,114.52,114.58,114.49,114.5,15100.0,96.5986,96.6492,96.5733,96.5818,15100.0
2015-01-08 10:50:00,114.5,114.5,114.44,114.5,5700.0,96.5818,96.5818,96.5312,96.5818,5700.0
2015-01-08 10:55:00,114.5,114.62,114.5,114.6,15300.0,96.5818,96.683,96.5818,96.6661,15300.0
2015-01-08 11:00:00,114.63,114.72,114.63,114.7,14700.0,96.6914,96.7673,96.6914,96.7505,14700.0
2015-01-08 11:05:00,114.77,114.8,114.7,114.71,3100.0,96.8095,96.8348,96.7505,96.7589,3100.0
2015-01-08 11:10:00,114.71,114.72,114.67,114.7,7300.0,96.7589,96.7673,96.7252,96.7505,7300.0
2015-01-08 11:15:00,114.7,114.74,114.67,114.74,9200.0,96.7505,96.7842,96.7252,96.7842,9200.0
2015-01-08 11:20:00,114.76,114.77,114.68,114.68,2900.0,96.8011,96.8095,96.7336,96.7336,2900.0
2015-01-08 11:25:00,114.67,114.67,114.61,114.61,6700.0,96.7252,96.7252,96.6746,96.6746,6700.0
2015-01-08 11:30:00,114.65,114.67,114.63,114.66,4400.0,96.7083,96.7252,96.6914,96.7167,4400.0
2015-01-08 11:35:00,114.65,114.67,114.6,114.67,6200.0,96.7083,96.7252,96.6661,96.7252,6200.0
2015-01-08 11:40:00,114.67,114.68,114.6,114.64,7100.0,96.7252,96.7336,96.6661,96.6999,7100.0
2015-01-08 11:45:00,114.65,114.72,114.64,114.68,4400.0,96.7083,96.7673,96.6999,96.7336,4400.0
2015-01-08 11:50:00,114.68,114.69,114.65,114.69,5700.0,96.7336,96.742,96.7083,96.742,5700.0
2015-01-08 11:55:00,114.69,114.7,114.66,114.69,5500.0,96.742,96.7505,96.7167,96.742,5500.0
2015-01-08 12:00:00,114.71,114.71,114.66,114.67,3700.0,96.7589,96.7589,96.7167,96.7252,3700.0
2015-01-08 12:05:00,114.65,114.67,114.61,114.61,5300.0,96.7083,96.7252,96.6746,96.6746,5300.0
2015-01-08 12:10:00,114.61,114.61,114.49,114.51,8700.0,96.6746,96.6746,96.5733,96.5902,8700.0
2015-01-08 12:15:00,114.54,114.55,114.51,114.55,3700.0,96.6155,96.6239,96.5902,96.6239,3700.0
2015-01-08 12:20:00,114.54,114.54,114.49,114.51,4800.0,96.6155,96.6155,96.5733,96.5902,4800.0
2015-01-08 12:25:00,114.51,114.55,114.51,114.54,1300.0,96.5902,96.6239,96.5902,96.6155,1300.0
2015-01-08 12:30:00,114.62,114.65,114.59,114.61,5300.0,96.683,96.7083,96.6577,96.6746,5300.0
2015-01-08 12:35:00,114.63,114.65,114.62,114.65,2200.0,96.6914,96.7083,96.683,96.7083,2200.0
2015-01-08 12:40:00,114.64,114.71,114.64,114.69,4900.0,96.6999,96.7589,96.6999,96.742,4900.0
2015-01-08 12:45:00,114.7,114.7,114.66,114.68,4400.0,96.7505,96.7505,96.7167,96.7336,4400.0
2015-01-08 12:50:00,114.7,114.71,114.68,114.68,2700.0,96.7505,96.7589,96.7336,96.7336,2700.0
2015-01-08 12:55:00,114.68,114.75,114.68,114.75,6500.0,96.7336,96.7926,96.7336,96.7926,6500.0
2015-01-08 13:00:00,114.71,114.77,114.67,114.7,14200.0,96.7589,96.8095,96.7252,96.7505,14200.0
2015-01-08 13:05:00,114.71,114.86,114.71,114.83,31400.0,96.7589,96.8854,96.7589,96.8601,31400.0
2015-01-08 13:10:00,114.85,114.86,114.79,114.8,10600.0,96.877,96.8854,96.8264,96.8348,10600.0
2015-01-08 13:15:00,114.82,114.83,114.78,114.81,11900.0,96.8517,96.8601,96.818,96.8433,11900.0
2015-01-08 13:20:00,114.8,114.83,114.78,114.82,8600.0,96.8348,96.8601,96.818,96.8517,8600.0
2015-01-08 13:25:00,114.83,114.88,114.81,114.84,22300.0,96.8601,96.9023,96.8433,96.8686,22300.0
2015-01-08 13:30:00,114.82,114.86,114.82,114.83,4500.0,96.8517,96.8854,96.8517,96.8601,4500.0
2015-01-08 13:35:00,114.8,114.82,114.78,114.79,7400.0,96.8348,96.8517,96.818,96.8264,7400.0
2015-01-08 13:40:00,114.78,114.79,114.77,114.78,2100.0,96.818,96.8264,96.8095,96.818,2100.0
2015-01-08 13:45:00,114.78,114.78,114.73,114.75,9500.0,96.818,96.818,96.7758,96.7926,9500.0
2015-01-08 13:50:00,114.73,114.77,114.72,114.76,6500.0,96.7758,96.8095,96.7673,96.8011,6500.0
2015-01-08 13:55:00,114.75,114.76,114.57,114.62,16500.0,96.7926,96.8011,96.6408,96.683,16500.0
2015-01-08 14:00:00,114.58,114.61,114.58,114.58,1800.0,96.6492,96.6746,96.6492,96.6492,1800.0
2015-01-08 14:05:00,114.6,114.69,114.6,114.68,5300.0,96.6661,96.742,96.6661,96.7336,5300.0
2015-01-08 14:10:00,114.69,114.69,114.59,114.61,10700.0,96.742,96.742,96.6577,96.6746,10700.0
2015-01-08 14:15:00,114.63,114.69,114.61,114.64,8100.0,96.6914,96.742,96.6746,96.6999,8100.0
2015-01-08 14:20:00,114.66,114.77,114.66,114.73,23900.0,96.7167,96.8095,96.7167,96.7758,23900.0
2015-01-08 14:25:00,114.73,114.84,114.73,114.83,7700.0,96.7758,96.8686,96.7758,96.8601,7700.0
2015-01-08 14:30:00,114.84,114.93,114.84,114.87,4100.0,96.8686,96.9445,96.8686,96.8939,4100.0
2015-01-08 14:35:00,114.86,114.95,114.85,114.94,7500.0,96.8854,96.9613,96.877,96.9529,7500.0
2015-01-08 14:40:00,114.95,114.98,114.93,114.93,16700.0,96.9613,96.9867,96.9445,96.9445,16700.0
2015-01-08 14:45:00,114.92,114.94,114.89,114.9,8900.0,96.936,96.9529,96.9107,96.9192,8900.0
2015-01-08 14:50:00,114.89,114.91,114.87,114.91,4300.0,96.9107,96.9276,96.8939,96.9276,4300.0
2015-01-08 14:55:00,114.91,114.93,114.88,114.88,4400.0,96.9276,96.9445,96.9023,96.9023,4400.0
2015-01-08 15:00:00,114.86,114.93,114.86,114.87,8600.0,96.8854,96.9445,96.8854,96.8939,8600.0
2015-01-08 15:05:00,114.9,114.91,114.81,114.82,13500.0,96.9192,96.9276,96.8433,96.8517,13500.0
2015-01-08 15:10:00,114.83,114.9,114.83,114.89,9800.0,96.8601,96.9192,96.8601,96.9107,9800.0
2015-01-08 15:15:00,114.91,114.92,114.87,114.91,15300.0,96.9276,96.936,96.8939,96.9276,15300.0
2015-01-08 15:20:00,114.91,114.97,114.9,114.94,11900.0,96.9276,96.9782,96.9192,96.9529,11900.0
2015-01-08 15:25:00,114.92,114.94,114.86,114.93,9300.0,96.936,96.9529,96.8854,96.9445,9300.0
2015-01-08 15:30:00,114.93,114.94,114.82,114.85,10000.0,96.9445,96.9529,96.8517,96.877,10000.0
2015-01-08 15:35:00,114.85,114.9,114.81,114.83,8300.0,96.877,96.9192,96.8433,96.8601,8300.0
2015-01-08 15:40:00,114.82,114.82,114.71,114.73,50300.0,96.8517,96.8517,96.7589,96.7758,50300.0
2015-01-08 15:45:00,114.74,114.79,114.7,114.76,40200.0,96.7842,96.8264,96.7505,96.8011,40200.0
2015-01-08 15:50:00,114.76,114.8,114.75,114.79,13600.0,96.8011,96.8348,96.7926,96.8264,13600.0
2015-01-08 15:55:00,114.79,114.88,114.78,114.86,53200.0,96.8264,96.9023,96.818,96.8854,53200.0
2015-01-09 09:30:00,115.06,115.18,114.78,114.8,6100.0,97.0541,97.1554,96.818,96.8348,6100.0
2015-01-09 09:35:00,114.72,114.72,114.6,114.61,14500.0,96.7673,96.7673,96.6661,96.6746,14500.0
2015-01-09 09:40:00,114.74,114.85,114.74,114.84,7000.0,96.7842,96.877,96.7842,96.8686,7000.0
2015-01-09 09:45:00,114.86,114.87,114.44,114.44,11000.0,96.8854,96.8939,96.5312,96.5312,11000.0
2015-01-09 09:50:00,114.48,114.57,114.46,114.56,10400.0,96.5649,96.6408,96.548,96.6324,10400.0
2015-01-09 09:55:00,114.54,114.54,114.27,114.35,6500.0,96.6155,96.6155,96.3878,96.4552,6500.0
2015-01-09 10:00:00,114.34,114.51,114.34,114.47,3000.0,96.4468,96.5902,96.4468,96.5565,3000.0
2015-01-09 10:05:00,114.42,114.56,114.39,114.55,8100.0,96.5143,96.6324,96.489,96.6239,8100.0
2015-01-09 10:10:00,114.57,114.63,114.51,114.56,5700.0,96.6408,96.6914,96.5902,96.6324,5700.0
2015-01-09 10:15:00,114.43,114.52,114.38,114.44,5000.0,96.5227,96.5986,96.4805,96.5312,5000.0
2015-01-09 10:20:00,114.46,114.48,114.38,114.38,3800.0,96.548,96.5649,96.4805,96.4805,3800.0
2015-01-09 10:25:00,114.41,114.42,114.14,114.14,24900.0,96.5059,96.5143,96.2781,96.2781,24900.0
2015-01-09 10:30:00,114.16,114.16,113.87,113.94,17900.0,96.295,96.295,96.0504,96.1094,17900.0
2015-01-09 10:35:00,114.02,114.05,113.93,113.98,5400.0,96.1769,96.2022,96.101,96.1431,5400.0
2015-01-09 10:40:00,113.93,113.93,113.81,113.9,12100.0,96.101,96.101,95.9997,96.0757,12100.0
2015-01-09 10:45:00,113.91,114.03,113.87,114.01,47800.0,96.0841,96.1853,96.0504,96.1684,47800.0
2015-01-09 10:50:00,113.96,114.15,113.96,114.05,2500.0,96.1263,96.2865,96.1263,96.2022,2500.0
2015-01-09 10:55:00,114.02,114.14,114.01,114.07,2900.0,96.1769,96.2781,96.1684,96.2191,2900.0
2015-01-09 11:00:00,114.02,114.03,113.86,113.88,13000.0,96.1769,96.1853,96.0419,96.0588,13000.0
2015-01-09 11:05:00,113.9,113.98,113.83,113.83,11700.0,96.0757,96.1431,96.0166,96.0166,11700.0
2015-01-09 11:10:00,113.83,113.83,113.62,113.62,7700.0,96.0166,96.0166,95.8395,95.8395,7700.0
2015-01-09 11:15:00,113.64,113.68,113.63,113.68,1300.0,95.8564,95.8901,95.8479,95.8901,1300.0
2015-01-09 11:20:00,113.67,113.74,113.55,113.73,5900.0,95.8817,95.9407,95.7804,95.9323,5900.0
2015-01-09 11:25:00,113.72,113.75,113.63,113.7,4700.0,95.9238,95.9491,95.8479,95.907,4700.0
2015-01-09 11:30:00,113.7,113.84,113.57,113.84,5200.0,95.907,96.0251,95.7973,96.0251,5200.0
2015-01-09 11:35:00,113.83,113.89,113.83,113.89,3500.0,96.0166,96.0672,96.0166,96.0672,3500.0
2015-01-09 11:40:00,113.84,113.86,113.79,113.86,1400.0,96.0251,96.0419,95.9829,96.0419,1400.0
2015-01-09 11:45:00,113.88,114.05,113.88,114.04,3800.0,96.0588,96.2022,96.0588,96.1938,3800.0
2015-01-09 11:50:00,113.99,114.03,113.94,114.0,13500.0,96.1516,96.1853,96.1094,96.16,13500.0
2015-01-09 11:55:00,113.98,114.1,113.93,114.1,4600.0,96.1431,96.2444,96.101,96.2444,4600.0
2015-01-09 12:00:00,114.08,114.12,114.08,114.11,8100.0,96.2275,96.2612,96.2275,96.2528,8100.0
2015-01-09 12:05:00,114.11,114.25,114.09,114.24,12800.0,96.2528,96.3709,96.2359,96.3625,12800.0
2015-01-09 12:10:00,114.24,114.26,114.19,114.25,5800.0,96.3625,96.3793,96.3203,96.3709,5800.0
2015-01-09 12:15:00,114.25,114.28,114.2,114.24,2500.0,96.3709,96.3962,96.3287,96.3625,2500.0
2015-01-09 12:20:00,114.21,114.22,114.09,114.1,10200.0,96.3372,96.3456,96.2359,96.2444,10200.0
2015-01-09 12:25:00,114.08,114.08,114.01,114.07,2700.0,96.2275,96.2275,96.1684,96.2191,2700.0
2015-01-09 12:30:00,114.08,114.16,113.94,113.94,7700.0,96.2275,96.295,96.1094,96.1094,7700.0
2015-01-09 12:35:00,113.98,114.05,113.97,114.05,3500.0,96.1431,96.2022,96.1347,96.2022,3500.0
2015-01-09 12:40:00,114.06,114.06,114.0,114.04,2300.0,96.2106,96.2106,96.16,96.1938,2300.0
2015-01-09 12:45:00,114.1,114.11,114.04,114.06,1200.0,96.2444,96.2528,96.1938,96.2106,1200.0
2015-01-09 12:50:00,114.07,114.07,113.94,113.99,2200.0,96.2191,96.2191,96.1094,96.1516,2200.0
2015-01-09 12:55:00,113.96,114.0,113.84,113.84,10300.0,96.1263,96.16,96.0251,96.0251,10300.0
2015-01-09 13:00:00,113.84,113.89,113.79,113.87,4100.0,96.0251,96.0672,95.9829,96.0504,4100.0
2015-01-09 13:05:00,113.9,113.95,113.87,113.91,7900.0,96.0757,96.1178,96.0504,96.0841,7900.0
2015-01-09 13:10:00,113.92,114.14,113.92,114.13,4700.0,96.0925,96.2781,96.0925,96.2697,4700.0
2015-01-09 13:15:00,114.15,114.15,114.09,114.14,1000.0,96.2865,96.2865,96.2359,96.2781,1000.0
2015-01-09 13:20:00,114.17,114.17,114.07,114.07,3800.0,96.3034,96.3034,96.2191,96.2191,3800.0
2015-01-09 13:25:00,114.04,114.04,113.98,113.98,1700.0,96.1938,96.1938,96.1431,96.1431,1700.0
2015-01-09 13:30:00,114.04,114.15,114.04,114.11,3400.0,96.1938,96.2865,96.1938,96.2528,3400.0
2015-01-09 13:35:00,114.08,114.11,114.06,114.07,4300.0,96.2275,96.2528,96.2106,96.2191,4300.0
2015-01-09 13:40:00,114.09,114.12,113.92,113.96,2600.0,96.2359,96.2612,96.0925,96.1263,2600.0
2015-01-09 13:45:00,113.97,114.07,113.94,114.06,11800.0,96.1347,96.2191,96.1094,96.2106,11800.0
2015-01-09 13:50:00,114.06,114.16,114.05,114.11,6000.0,96.2106,96.295,96.2022,96.2528,6000.0
2015-01-09 13:55:00,114.08,114.08,114.0,114.04,2000.0,96.2275,96.2275,96.16,96.1938,2000.0
2015-01-09 14:00:00,113.99,114.0,113.93,113.98,2100.0,96.1516,96.16,96.101,96.1431,2100.0
2015-01-09 14:05:00,113.94,114.02,113.93,114.02,1300.0,96.1094,96.1769,96.101,96.1769,1300.0
2015-01-09 14:10:00,114.05,114.06,114.02,114.06,4200.0,96.2022,96.2106,96.1769,96.2106,4200.0
2015-01-09 14:15:00,114.02,114.06,113.98,114.05,8800.0,96.1769,96.2106,96.1431,96.2022,8800.0
2015-01-09 14:20:00,114.01,114.01,113.97,114.0,3300.0,96.1684,96.1684,96.1347,96.16,3300.0
2015-01-09 14:25:00,114.01,114.06,113.97,113.99,6500.0,96.1684,96.2106,96.1347,96.1516,6500.0
2015-01-09 14:30:00,113.99,113.99,113.89,113.97,15500.0,96.1516,96.1516,96.0672,96.1347,15500.0
2015-01-09 14:35:00,113.98,114.14,113.95,114.14,3800.0,96.1431,96.2781,96.1178,96.2781,3800.0
2015-01-09 14:40:00,114.16,114.18,114.09,114.09,8700.0,96.295,96.3118,96.2359,96.2359,8700.0
2015-01-09 14:45:00,114.08,114.1,113.99,114.02,3900.0,96.2275,96.2444,96.1516,96.1769,3900.0
2015-01-09 14:50:00,114.04,114.12,114.02,114.09,8100.0,96.1938,96.2612,96.1769,96.2359,8100.0
2015-01-09 14:55:00,114.1,114.1,114.03,114.06,3100.0,96.2444,96.2444,96.1853,96.2106,3100.0
2015-01-09 15:00:00,114.09,114.2,114.07,114.17,10100.0,96.2359,96.3287,96.2191,96.3034,10100.0
2015-01-09 15:05:00,114.19,114.26,114.18,114.24,6400.0,96.3203,96.3793,96.3118,96.3625,6400.0
2015-01-09 15:10:00,114.26,114.4,114.25,114.4,12400.0,96.3793,96.4974,96.3709,96.4974,12400.0
2015-01-09 15:15:00,114.39,114.39,114.31,114.32,5600.0,96.489,96.489,96.4215,96.4299,5600.0
2015-01-09 15:20:00,114.32,114.37,114.29,114.31,8600.0,96.4299,96.4721,96.4046,96.4215,8600.0
2015-01-09 15:25:00,114.31,114.31,114.08,114.13,12100.0,96.4215,96.4215,96.2275,96.2697,12100.0
2015-01-09 15:30:00,114.14,114.18,114.03,114.11,33300.0,96.2781,96.3118,96.1853,96.2528,33300.0
2015-01-09 15:35:00,114.12,114.15,114.06,114.09,12000.0,96.2612,96.2865,96.2106,96.2359,12000.0
2015-01-09 15:40:00,114.14,114.23,114.13,114.19,12100.0,96.2781,96.354,96.2697,96.3203,12100.0
2015-01-09 15:45:00,114.16,114.19,114.09,114.13,14100.0,96.295,96.3203,96.2359,96.2697,14100.0
2015-01-09 15:50:00,114.11,114.12,113.99,114.02,23800.0,96.2528,96.2612,96.1516,96.1769,23800.0
2015-01-09 15:55:00,114.0,114.03,113.9,113.95,57300.0,96.16,96.1853,96.0757,96.1178,57300.0
2015-01-12 09:30:00,114.08,114.1,113.86,113.86,4400.0,96.2275,96.2444,96.0419,96.0419,4400.0
2015-01-12 09:35:00,113.82,113.82,113.31,113.38,5000.0,96.0082,96.0082,95.578,95.637,5000.0
2015-01-12 09:40:00,113.34,113.34,113.18,113.24,3100.0,95.6033,95.6033,95.4683,95.5189,3100.0
2015-01-12 09:45:00,113.26,113.32,113.02,113.02,7100.0,95.5358,95.5864,95.3334,95.3334,7100.0
2015-01-12 09:50:00,113.02,113.1,113.01,113.05,7000.0,95.3334,95.4009,95.3249,95.3587,7000.0
2015-01-12 09:55:00,113.05,113.05,112.78,112.91,7300.0,95.3587,95.3587,95.1309,95.2406,7300.0
2015-01-12 10:00:00,112.79,112.86,112.7,112.85,6100.0,95.1394,95.1984,95.0635,95.19,6100.0
2015-01-12 10:05:00,112.83,112.95,112.83,112.95,3300.0,95.1731,95.2743,95.1731,95.2743,3300.0
2015-01-12 10:10:00,112.87,113.02,112.81,112.81,7100.0,95.2068,95.3334,95.1562,95.1562,7100.0
2015-01-12 10:15:00,112.83,113.04,112.83,113.04,4400.0,95.1731,95.3502,95.1731,95.3502,4400.0
2015-01-12 10:20:00,113.01,113.01,112.9,112.99,8900.0,95.3249,95.3249,95.2322,95.3081,8900.0
2015-01-12 10:25:00,112.98,113.1,112.88,112.88,6200.0,95.2996,95.4009,95.2153,95.2153,6200.0
2015-01-12 10:30:00,112.86,112.97,112.84,112.91,5600.0,95.1984,95.2912,95.1815,95.2406,5600.0
2015-01-12 10:35:00,112.89,113.04,112.83,113.04,2300.0,95.2237,95.3502,95.1731,95.3502,2300.0
2015-01-12 10:40:00,113.0,113.18,113.0,113.14,4700.0,95.3165,95.4683,95.3165,95.4346,4700.0
2015-01-12 10:45:00,113.19,113.19,113.16,113.16,2300.0,95.4768,95.4768,95.4515,95.4515,2300.0
2015-01-12 10:50:00,113.1,113.14,113.08,113.1,1800.0,95.4009,95.4346,95.384,95.4009,1800.0
2015-01-12 10:55:00,113.05,113.3,113.05,113.3,8500.0,95.3587,95.5696,95.3587,95.5696,8500.0
2015-01-12 11:00:00,113.37,113.41,113.36,113.38,8900.0,95.6286,95.6623,95.6202,95.637,8900.0
2015-01-12 11:05:00,113.4,113.4,113.32,113.32,2800.0,95.6539,95.6539,95.5864,95.5864,2800.0
2015-01-12 11:10:00,113.36,113.43,113.24,113.26,3200.0,95.6202,95.6792,95.5189,95.5358,3200.0
2015-01-12 11:15:00,113.24,113.33,113.22,113.32,1300.0,95.5189,95.5949,95.5021,95.5864,1300.0
2015-01-12 11:20:00,113.31,113.38,113.22,113.33,6400.0,95.578,95.637,95.5021,95.5949,6400.0
2015-01-12 11:25:00,113.3,113.31,113.26,113.29,20800.0,95.5696,95.578,95.5358,95.5611,20800.0
2015-01-12 11:30:00,113.29,113.35,113.22,113.24,10900.0,95.5611,95.6117,95.5021,95.5189,10900.0
2015-01-12 11:35:00,113.32,113.39,113.32,113.34,4200.0,95.5864,95.6455,95.5864,95.6033,4200.0
2015-01-12 11:40:00,113.33,113.36,113.28,113.29,4500.0,95.5949,95.6202,95.5527,95.5611,4500.0
2015-01-12 11:45:00,113.31,113.32,113.14,113.14,6800.0,95.578,95.5864,95.4346,95.4346,6800.0
2015-01-12 11:50:00,113.1,113.14,113.03,113.12,6600.0,95.4009,95.4346,95.3418,95.4177,6600.0
2015-01-12 11:55:00,113.07,113.17,113.07,113.15,7000.0,95.3756,95.4599,95.3756,95.443,7000.0
2015-01-12 12:00:00,113.14,113.31,113.14,113.29,5500.0,95.4346,95.578,95.4346,95.5611,5500.0
2015-01-12 12:05:00,113.28,113.28,113.23,113.25,1700.0,95.5527,95.5527,95.5105,95.5274,1700.0
2015-01-12 12:10:00,113.23,113.29,113.14,113.19,31700.0,95.5105,95.5611,95.4346,95.4768,31700.0
2015-01-12 12:15:00,113.18,113.26,113.09,113.23,41300.0,95.4683,95.5358,95.3924,95.5105,41300.0
2015-01-12 12:20:00,113.22,113.37,113.22,113.34,14000.0,95.5021,95.6286,95.5021,95.6033,14000.0
2015-01-12 12:25:00,113.34,113.34,113.22,113.29,5800.0,95.6033,95.6033,95.5021,95.5611,5800.0
2015-01-12 12:30:00,113.27,113.35,113.27,113.32,9600.0,95.5443,95.6117,95.5443,95.5864,9600.0
2015-01-12 12:35:00,113.35,113.35,113.33,113.35,3000.0,95.6117,95.6117,95.5949,95.6117,3000.0
2015-01-12 12:40:00,113.33,113.33,113.17,113.19,4500.0,95.5949,95.5949,95.4599,95.4768,4500.0
2015-01-12 12:45:00,113.18,113.24,113.15,113.15,2300.0,95.4683,95.5189,95.443,95.443,2300.0
2015-01-12 12:50:00,113.12,113.13,113.1,113.1,6000.0,95.4177,95.4262,95.4009,95.4009,6000.0
2015-01-12 12:55:00,113.09,113.16,113.06,113.1,2400.0,95.3924,95.4515,95.3671,95.4009,2400.0
2015-01-12 13:00:00,113.13,113.19,113.11,113.11,4700.0,95.4262,95.4768,95.4093,95.4093,4700.0
2015-01-12 13:05:00,113.15,113.15,112.99,113.08,8000.0,95.443,95.443,95.3081,95.384,8000.0
2015-01-12 13:10:00,113.08,113.1,113.04,113.08,2300.0,95.384,95.4009,95.3502,95.384,2300.0
2015-01-12 13:15:00,113.12,113.12,113.07,113.11,2100.0,95.4177,95.4177,95.3756,95.4093,2100.0
2015-01-12 13:20:00,113.03,113.03,112.93,112.93,3000.0,95.3418,95.3418,95.2575,95.2575,3000.0
2015-01-12 13:25:00,112.95,112.99,112.91,112.91,4800.0,95.2743,95.3081,95.2406,95.2406,4800.0
2015-01-12 13:30:00,112.91,113.01,112.91,113.01,6900.0,95.2406,95.3249,95.2406,95.3249,6900.0
2015-01-12 13:35:00,113.0,113.07,112.99,113.03,3900.0,95.3165,95.3756,95.3081,95.3418,3900.0
2015-01-12 13:40:00,113.02,113.1,113.0,113.08,9400.0,95.3334,95.4009,95.3165,95.384,9400.0
2015-01-12 13:45:00,113.08,113.18,113.05,113.15,10000.0,95.384,95.4683,95.3587,95.443,10000.0
2015-01-12 13:50:00,113.15,113.15,113.13,113.13,2800.0,95.443,95.443,95.4262,95.4262,2800.0
2015-01-12 13:55:00,113.13,113.13,113.1,113.12,4900.0,95.4262,95.4262,95.4009,95.4177,4900.0
2015-01-12 14:00:00,113.1,113.16,113.09,113.09,7900.0,95.4009,95.4515,95.3924,95.3924,7900.0
2015-01-12 14:05:00,113.08,113.14,113.06,113.14,4800.0,95.384,95.4346,95.3671,95.4346,4800.0
2015-01-12 14:10:00,113.15,113.21,113.14,113.16,3300.0,95.443,95.4936,95.4346,95.4515,3300.0
2015-01-12 14:15:00,113.17,113.17,113.02,113.02,5200.0,95.4599,95.4599,95.3334,95.3334,5200.0
2015-01-12 14:20:00,113.01,113.05,112.94,112.98,10800.0,95.3249,95.3587,95.2659,95.2996,10800.0
2015-01-12 14:25:00,112.97,112.98,112.89,112.93,3500.0,95.2912,95.2996,95.2237,95.2575,3500.0
2015-01-12 14:30:00,112.95,112.95,112.84,112.93,9500.0,95.2743,95.2743,95.1815,95.2575,9500.0
2015-01-12 14:35:00,112.89,112.89,112.79,112.81,5100.0,95.2237,95.2237,95.1394,95.1562,5100.0
2015-01-12 14:40:00,112.82,112.87,112.82,112.85,7100.0,95.1647,95.2068,95.1647,95.19,7100.0
2015-01-12 14:45:00,112.84,112.94,112.81,112.93,11500.0,95.1815,95.2659,95.1562,95.2575,11500.0
2015-01-12 14:50:00,112.93,112.93,112.86,112.89,8900.0,95.2575,95.2575,95.1984,95.2237,8900.0
2015-01-12 14:55:00,112.87,113.0,112.86,112.94,19800.0,95.2068,95.3165,95.1984,95.2659,19800.0
2015-01-12 15:00:00,112.98,113.08,112.96,113.05,8400.0,95.2996,95.384,95.2828,95.3587,8400.0
2015-01-12 15:05:00,113.04,113.04,112.93,112.96,14900.0,95.3502,95.3502,95.2575,95.2828,14900.0
2015-01-12 15:10:00,112.96,113.06,112.95,113.02,9000.0,95.2828,95.3671,95.2743,95.3334,9000.0
2015-01-12 15:15:00,113.01,113.14,112.99,113.08,6900.0,95.3249,95.4346,95.3081,95.384,6900.0
2015-01-12 15:20:00,113.06,113.09,112.92,112.92,27100.0,95.3671,95.3924,95.249,95.249,27100.0
2015-01-12 15:25:00,112.94,112.99,112.91,112.96,5500.0,95.2659,95.3081,95.2406,95.2828,5500.0
2015-01-12 15:30:00,112.98,113.03,112.81,112.81,16700.0,95.2996,95.3418,95.1562,95.1562,16700.0
2015-01-12 15:35:00,112.78,112.88,112.75,112.88,6200.0,95.1309,95.2153,95.1056,95.2153,6200.0
2015-01-12 15:40:00,112.89,113.02,112.89,113.02,48100.0,95.2237,95.3334,95.2237,95.3334,48100.0
2015-01-12 15:45:00,113.03,113.28,113.03,113.22,21000.0,95.3418,95.5527,95.3418,95.5021,21000.0
2015-01-12 15:50:00,113.2,113.22,113.07,113.17,16000.0,95.4852,95.5021,95.3756,95.4599,16000.0
2015-01-12 15:55:00,113.15,113.2,113.0,113.05,22900.0,95.443,95.4852,95.3165,95.3587,22900.0
2015-01-13 09:30:00,113.91,114.36,113.91,114.33,12200.0,96.0841,96.4637,96.0841,96.4384,12200.0
2015-01-13 09:35:00,114.37,114.38,114.23,114.28,20400.0,96.4721,96.4805,96.354,96.3962,20400.0
2015-01-13 09:40:00,114.28,114.5,114.28,114.41,16300.0,96.3962,96.5818,96.3962,96.5059,16300.0
2015-01-13 09:45:00,114.46,114.54,114.44,114.47,58700.0,96.548,96.6155,96.5312,96.5565,58700.0
2015-01-13 09:50:00,114.52,114.56,114.41,114.48,6800.0,96.5986,96.6324,96.5059,96.5649,6800.0
2015-01-13 09:55:00,114.54,114.63,114.53,114.6,5900.0,96.6155,96.6914,96.6071,96.6661,5900.0
2015-01-13 10:00:00,114.6,114.69,114.55,114.58,9200.0,96.6661,96.742,96.6239,96.6492,9200.0
2015-01-13 10:05:00,114.56,114.58,114.5,114.53,6200.0,96.6324,96.6492,96.5818,96.6071,6200.0
2015-01-13 10:10:00,114.52,114.55,114.47,114.47,6400.0,96.5986,96.6239,96.5565,96.5565,6400.0
2015-01-13 10:15:00,114.48,114.48,114.43,114.45,4800.0,96.5649,96.5649,96.5227,96.5396,4800.0
2015-01-13 10:20:00,114.41,114.49,114.4,114.48,5700.0,96.5059,96.5733,96.4974,96.5649,5700.0
2015-01-13 10:25:00,114.47,114.47,114.41,114.42,12000.0,96.5565,96.5565,96.5059,96.5143,12000.0
2015-01-13 10:30:00,114.43,114.47,114.37,114.47,10700.0,96.5227,96.5565,96.4721,96.5565,10700.0
2015-01-13 10:35:00,114.46,114.49,114.44,114.44,3000.0,96.548,96.5733,96.5312,96.5312,3000.0
2015-01-13 10:40:00,114.43,114.54,114.43,114.48,8800.0,96.5227,96.6155,96.5227,96.5649,8800.0
2015-01-13 10:45:00,114.46,114.55,114.45,114.49,10900.0,96.548,96.6239,96.5396,96.5733,10900.0
2015-01-13 10:50:00,114.5,114.62,114.5,114.57,77400.0,96.5818,96.683,96.5818,96.6408,77400.0
2015-01-13 10:55:00,114.57,114.57,114.47,114.5,7200.0,96.6408,96.6408,96.5565,96.5818,7200.0
2015-01-13 11:00:00,114.5,114.5,114.39,114.42,3200.0,96.5818,96.5818,96.489,96.5143,3200.0
2015-01-13 11:05:00,114.43,114.46,114.41,114.41,6500.0,96.5227,96.548,96.5059,96.5059,6500.0
2015-01-13 11:10:00,114.39,114.43,114.38,114.4,2200.0,96.489,96.5227,96.4805,96.4974,2200.0
2015-01-13 11:15:00,114.43,114.43,114.33,114.33,3300.0,96.5227,96.5227,96.4384,96.4384,3300.0
2015-01-13 11:20:00,114.32,114.33,114.21,114.25,8400.0,96.4299,96.4384,96.3372,96.3709,8400.0
2015-01-13 11:25:00,114.28,114.31,114.25,114.31,12800.0,96.3962,96.4215,96.3709,96.4215,12800.0
2015-01-13 11:30:00,114.33,114.37,114.24,114.24,3500.0,96.4384,96.4721,96.3625,96.3625,3500.0
2015-01-13 11:35:00,114.24,114.31,114.24,114.25,5900.0,96.3625,96.4215,96.3625,96.3709,5900.0
2015-01-13 11:40:00,114.24,114.26,114.14,114.18,8100.0,96.3625,96.3793,96.2781,96.3118,8100.0
2015-01-13 11:45:00,114.18,114.33,114.16,114.33,3900.0,96.3118,96.4384,96.295,96.4384,3900.0
2015-01-13 11:50:00,114.29,114.3,114.23,114.23,8900.0,96.4046,96.4131,96.354,96.354,8900.0
2015-01-13 11:55:00,114.21,114.24,114.11,114.13,4100.0,96.3372,96.3625,96.2528,96.2697,4100.0
2015-01-13 12:00:00,114.18,114.18,114.01,114.06,4500.0,96.3118,96.3118,96.1684,96.2106,4500.0
2015-01-13 12:05:00,114.06,114.08,113.99,114.01,8400.0,96.2106,96.2275,96.1516,96.1684,8400.0
2015-01-13 12:10:00,114.0,114.06,113.98,114.04,9900.0,96.16,96.2106,96.1431,96.1938,9900.0
2015-01-13 12:15:00,114.03,114.03,113.94,113.98,7000.0,96.1853,96.1853,96.1094,96.1431,7000.0
2015-01-13 12:20:00,113.98,113.98,113.71,113.77,15300.0,96.1431,96.1431,95.9154,95.966,15300.0
2015-01-13 12:25:00,113.75,113.82,113.75,113.78,7600.0,95.9491,96.0082,95.9491,95.9744,7600.0
2015-01-13 12:30:00,113.77,113.77,113.65,113.68,5800.0,95.966,95.966,95.8648,95.8901,5800.0
2015-01-13 12:35:00,113.7,113.73,113.66,113.67,4100.0,95.907,95.9323,95.8732,95.8817,4100.0
2015-01-13 12:40:00,113.67,113.67,113.54,113.59,20100.0,95.8817,95.8817,95.772,95.8142,20100.0
2015-01-13 12:45:00,113.57,113.74,113.56,113.74,8400.0,95.7973,95.9407,95.7889,95.9407,8400.0
2015-01-13 12:50:00,113.73,113.79,113.68,113.7,10600.0,95.9323,95.9829,95.8901,95.907,10600.0
2015-01-13 12:55:00,113.7,113.77,113.69,113.75,2700.0,95.907,95.966,95.8985,95.9491,2700.0
2015-01-13 13:00:00,113.79,113.82,113.77,113.77,1900.0,95.9829,96.0082,95.966,95.966,1900.0
2015-01-13 13:05:00,113.82,113.84,113.76,113.76,3400.0,96.0082,96.0251,95.9576,95.9576,3400.0
2015-01-13 13:10:00,113.81,113.82,113.78,113.8,5000.0,95.9997,96.0082,95.9744,95.9913,5000.0
2015-01-13 13:15:00,113.77,113.79,113.7,113.7,6900.0,95.966,95.9829,95.907,95.907,6900.0
2015-01-13 13:20:00,113.68,113.68,113.38,113.39,20200.0,95.8901,95.8901,95.637,95.6455,20200.0
2015-01-13 13:25:00,113.42,113.42,113.13,113.18,10900.0,95.6708,95.6708,95.4262,95.4683,10900.0
2015-01-13 13:30:00,113.17,113.17,112.99,113.07,8300.0,95.4599,95.4599,95.3081,95.3756,8300.0
2015-01-13 13:35:00,113.09,113.12,112.89,112.89,15500.0,95.3924,95.4177,95.2237,95.2237,15500.0
2015-01-13 13:40:00,112.9,112.94,112.8,112.88,24600.0,95.2322,95.2659,95.1478,95.2153,24600.0
2015-01-13 13:45:00,112.87,112.98,112.84,112.87,8400.0,95.2068,95.2996,95.1815,95.2068,8400.0
2015-01-13 13:50:00,112.86,112.86,112.24,112.36,29700.0,95.1984,95.1984,94.6754,94.7767,29700.0
2015-01-13 13:55:00,112.32,112.55,112.31,112.52,8200.0,94.7429,94.9369,94.7345,94.9116,8200.0
2015-01-13 14:00:00,112.49,112.49,112.31,112.46,19800.0,94.8863,94.8863,94.7345,94.861,19800.0
2015-01-13 14:05:00,112.44,112.44,112.11,112.23,33400.0,94.8441,94.8441,94.5658,94.667,33400.0
2015-01-13 14:10:00,112.27,112.28,111.97,112.03,30500.0,94.7007,94.7092,94.4477,94.4983,30500.0
2015-01-13 14:15:00,112.0,112.24,111.99,112.17,6600.0,94.473,94.6754,94.4646,94.6164,6600.0
2015-01-13 14:20:00,112.14,112.21,112.1,112.21,11200.0,94.5911,94.6501,94.5573,94.6501,11200.0
2015-01-13 14:25:00,112.19,112.44,112.19,112.42,10400.0,94.6333,94.8441,94.6333,94.8273,10400.0
2015-01-13 14:30:00,112.42,112.53,112.42,112.52,8700.0,94.8273,94.9201,94.8273,94.9116,8700.0
2015-01-13 14:35:00,112.52,112.63,112.5,112.57,5200.0,94.9116,95.0044,94.8948,94.9538,5200.0
2015-01-13 14:40:00,112.58,112.59,112.48,112.57,4800.0,94.9622,94.9707,94.8779,94.9538,4800.0
2015-01-13 14:45:00,112.57,112.62,112.51,112.57,3100.0,94.9538,94.996,94.9032,94.9538,3100.0
2015-01-13 14:50:00,112.52,112.64,112.52,112.58,5500.0,94.9116,95.0128,94.9116,94.9622,5500.0
2015-01-13 14:55:00,112.58,112.58,112.22,112.22,7200.0,94.9622,94.9622,94.6586,94.6586,7200.0
2015-01-13 15:00:00,112.18,112.26,112.15,112.23,13000.0,94.6248,94.6923,94.5995,94.667,13000.0
2015-01-13 15:05:00,112.23,112.24,112.06,112.06,11400.0,94.667,94.6754,94.5236,94.5236,11400.0
2015-01-13 15:10:00,112.07,112.43,112.07,112.42,10900.0,94.532,94.8357,94.532,94.8273,10900.0
2015-01-13 15:15:00,112.44,112.6,112.42,112.51,6100.0,94.8441,94.9791,94.8273,94.9032,6100.0
2015-01-13 15:20:00,112.52,112.59,112.43,112.52,9600.0,94.9116,94.9707,94.8357,94.9116,9600.0
2015-01-13 15:25:00,112.57,112.6,112.34,112.34,11600.0,94.9538,94.9791,94.7598,94.7598,11600.0
2015-01-13 15:30:00,112.37,112.72,112.35,112.66,23400.0,94.7851,95.0803,94.7682,95.0297,23400.0
2015-01-13 15:35:00,112.69,113.04,112.66,113.02,19100.0,95.055,95.3502,95.0297,95.3334,19100.0
2015-01-13 15:40:00,113.07,113.09,112.94,112.98,15700.0,95.3756,95.3924,95.2659,95.2996,15700.0
2015-01-13 15:45:00,112.97,112.98,112.75,112.76,15700.0,95.2912,95.2996,95.1056,95.1141,15700.0
2015-01-13 15:50:00,112.78,112.79,112.58,112.69,17400.0,95.1309,95.1394,94.9622,95.055,17400.0
2015-01-13 15:55:00,112.68,112.81,112.65,112.8,22700.0,95.0466,95.1562,95.0213,95.1478,22700.0
2015-01-14 09:30:00,111.42,111.73,111.42,111.7,22600.0,93.9838,94.2452,93.9838,94.2199,22600.0
2015-01-14 09:35:00,111.71,111.81,111.57,111.65,14600.0,94.2284,94.3127,94.1103,94.1778,14600.0
2015-01-14 09:40:00,111.75,111.79,111.63,111.69,4400.0,94.2621,94.2959,94.1609,94.2115,4400.0
2015-01-14 09:45:00,111.71,111.82,111.57,111.79,10300.0,94.2284,94.3212,94.1103,94.2959,10300.0
2015-01-14 09:50:00,111.81,111.81,111.69,111.75,5300.0,94.3127,94.3127,94.2115,94.2621,5300.0
2015-01-14 09:55:00,111.8,111.81,111.73,111.78,4900.0,94.3043,94.3127,94.2452,94.2874,4900.0
2015-01-14 10:00:00,111.77,111.94,111.74,111.82,7000.0,94.279,94.4224,94.2537,94.3212,7000.0
2015-01-14 10:05:00,111.91,112.2,111.91,112.17,31300.0,94.3971,94.6417,94.3971,94.6164,31300.0
2015-01-14 10:10:00,112.19,112.27,112.07,112.07,12000.0,94.6333,94.7007,94.532,94.532,12000.0
2015-01-14 10:15:00,112.07,112.13,111.99,111.99,7200.0,94.532,94.5827,94.4646,94.4646,7200.0
2015-01-14 10:20:00,111.99,112.09,111.99,112.03,4600.0,94.4646,94.5489,94.4646,94.4983,4600.0
2015-01-14 10:25:00,112.05,112.11,111.99,112.11,4100.0,94.5152,94.5658,94.4646,94.5658,4100.0
2015-01-14 10:30:00,112.1,112.1,111.8,111.9,10600.0,94.5573,94.5573,94.3043,94.3886,10600.0
2015-01-14 10:35:00,111.87,111.93,111.74,111.75,4100.0,94.3633,94.414,94.2537,94.2621,4100.0
2015-01-14 10:40:00,111.74,112.0,111.74,112.0,4300.0,94.2537,94.473,94.2537,94.473,4300.0
2015-01-14 10:45:00,111.98,112.07,111.96,111.98,8600.0,94.4561,94.532,94.4393,94.4561,8600.0
2015-01-14 10:50:00,111.99,112.08,111.89,111.89,6800.0,94.4646,94.5405,94.3802,94.3802,6800.0
2015-01-14 10:55:00,111.94,112.03,111.84,112.0,4400.0,94.4224,94.4983,94.338,94.473,4400.0
2015-01-14 11:00:00,111.99,111.99,111.73,111.76,4400.0,94.4646,94.4646,94.2452,94.2706,4400.0
2015-01-14 11:05:00,111.79,111.8,111.55,111.61,7900.0,94.2959,94.3043,94.0934,94.144,7900.0
2015-01-14 11:10:00,111.65,111.71,111.53,111.53,5700.0,94.1778,94.2284,94.0765,94.0765,5700.0
2015-01-14 11:15:00,111.54,111.65,111.54,111.55,3800.0,94.085,94.1778,94.085,94.0934,3800.0
2015-01-14 11:20:00,111.55,111.68,111.55,111.65,6900.0,94.0934,94.2031,94.0934,94.1778,6900.0
2015-01-14 11:25:00,111.63,111.67,111.54,111.58,130300.0,94.1609,94.1946,94.085,94.1187,130300.0
2015-01-14 11:30:00,111.55,111.63,111.49,111.52,6800.0,94.0934,94.1609,94.0428,94.0681,6800.0
2015-01-14 11:35:00,111.53,111.73,111.49,111.73,4400.0,94.0765,94.2452,94.0428,94.2452,4400.0
2015-01-14 11:40:00,111.74,111.88,111.74,111.74,22800.0,94.2537,94.3718,94.2537,94.2537,22800.0
2015-01-14 11:45:00,111.76,111.84,111.76,111.79,1700.0,94.2706,94.338,94.2706,94.2959,1700.0
2015-01-14 11:50:00,111.79,111.85,111.6,111.63,9400.0,94.2959,94.3465,94.1356,94.1609,9400.0
2015-01-14 11:55:00,111.65,111.65,111.55,111.55,2100.0,94.1778,94.1778,94.0934,94.0934,2100.0
2015-01-14 12:00:00,111.54,111.67,111.53,111.66,10900.0,94.085,94.1946,94.0765,94.1862,10900.0
2015-01-14 12:05:00,111.64,111.64,111.45,111.46,6800.0,94.1693,94.1693,94.0091,94.0175,6800.0
2015-01-14 12:10:00,111.44,111.44,111.33,111.36,2300.0,94.0006,94.0006,93.9078,93.9332,2300.0
2015-01-14 12:15:00,111.37,111.44,111.33,111.37,3600.0,93.9416,94.0006,93.9078,93.9416,3600.0
2015-01-14 12:20:00,111.35,111.51,111.34,111.45,16100.0,93.9247,94.0597,93.9163,94.0091,16100.0
2015-01-14 12:25:00,111.48,111.48,111.43,111.46,2200.0,94.0344,94.0344,93.9922,94.0175,2200.0
2015-01-14 12:30:00,111.46,111.55,111.43,111.5,11000.0,94.0175,94.0934,93.9922,94.0512,11000.0
2015-01-14 12:35:00,111.48,111.58,111.46,111.56,5000.0,94.0344,94.1187,94.0175,94.1019,5000.0
2015-01-14 12:40:00,111.57,111.63,111.48,111.48,2900.0,94.1103,94.1609,94.0344,94.0344,2900.0
2015-01-14 12:45:00,111.56,111.56,111.36,111.43,13100.0,94.1019,94.1019,93.9332,93.9922,13100.0
2015-01-14 12:50:00,111.41,111.41,111.29,111.29,2000.0,93.9753,93.9753,93.8741,93.8741,2000.0
2015-01-14 12:55:00,111.34,111.47,111.3,111.45,14100.0,93.9163,94.0259,93.8825,94.0091,14100.0
2015-01-14 13:00:00,111.48,111.56,111.44,111.46,5500.0,94.0344,94.1019,94.0006,94.0175,5500.0
2015-01-14 13:05:00,111.45,111.46,111.33,111.33,900.0,94.0091,94.0175,93.9078,93.9078,900.0
2015-01-14 13:10:00,111.34,111.35,111.22,111.26,5300.0,93.9163,93.9247,93.8151,93.8488,5300.0
2015-01-14 13:15:00,111.26,111.35,111.21,111.35,2600.0,93.8488,93.9247,93.8066,93.9247,2600.0
2015-01-14 13:20:00,111.29,111.3,111.22,111.22,5500.0,93.8741,93.8825,93.8151,93.8151,5500.0
2015-01-14 13:25:00,111.2,111.29,111.2,111.27,2400.0,93.7982,93.8741,93.7982,93.8572,2400.0
2015-01-14 13:30:00,111.18,111.23,111.14,111.18,7000.0,93.7813,93.8235,93.7476,93.7813,7000.0
2015-01-14 13:35:00,111.17,111.17,111.09,111.09,2600.0,93.7729,93.7729,93.7054,93.7054,2600.0
2015-01-14 13:40:00,111.08,111.08,110.92,110.92,18200.0,93.697,93.697,93.562,93.562,18200.0
2015-01-14 13:45:00,110.91,111.1,110.88,111.08,6600.0,93.5536,93.7138,93.5283,93.697,6600.0
2015-01-14 13:50:00,111.03,111.04,110.95,111.0,3600.0,93.6548,93.6632,93.5873,93.6295,3600.0
2015-01-14 13:55:00,110.97,111.12,110.97,111.12,11500.0,93.6042,93.7307,93.6042,93.7307,11500.0
2015-01-14 14:00:00,111.13,111.29,111.07,111.27,20900.0,93.7391,93.8741,93.6885,93.8572,20900.0
2015-01-14 14:05:00,111.27,111.29,111.16,111.2,13300.0,93.8572,93.8741,93.7644,93.7982,13300.0
2015-01-14 14:10:00,111.2,111.56,111.17,111.54,22800.0,93.7982,94.1019,93.7729,94.085,22800.0
2015-01-14 14:15:00,111.55,111.69,111.54,111.68,6900.0,94.0934,94.2115,94.085,94.2031,6900.0
2015-01-14 14:20:00,111.73,111.73,111.56,111.57,7800.0,94.2452,94.2452,94.1019,94.1103,7800.0
2015-01-14 14:25:00,111.61,111.83,111.59,111.8,6500.0,94.144,94.3296,94.1272,94.3043,6500.0
2015-01-14 14:30:00,111.77,112.01,111.75,111.91,10000.0,94.279,94.4814,94.2621,94.3971,10000.0
2015-01-14 14:35:00,111.94,111.94,111.78,111.83,8900.0,94.4224,94.4224,94.2874,94.3296,8900.0
2015-01-14 14:40:00,111.91,111.94,111.7,111.73,8800.0,94.3971,94.4224,94.2199,94.2452,8800.0
2015-01-14 14:45:00,111.79,111.79,111.67,111.69,2700.0,94.2959,94.2959,94.1946,94.2115,2700.0
2015-01-14 14:50:00,111.65,111.65,111.5,111.53,10200.0,94.1778,94.1778,94.0512,94.0765,10200.0
2015-01-14 14:55:00,111.54,111.61,111.51,111.55,5600.0,94.085,94.144,94.0597,94.0934,5600.0
2015-01-14 15:00:00,111.55,111.74,111.53,111.72,20000.0,94.0934,94.2537,94.0765,94.2368,20000.0
2015-01-14 15:05:00,111.73,111.84,111.66,111.74,6800.0,94.2452,94.338,94.1862,94.2537,6800.0
2015-01-14 15:10:00,111.77,111.78,111.58,111.73,8900.0,94.279,94.2874,94.1187,94.2452,8900.0
2015-01-14 15:15:00,111.74,112.16,111.74,112.1,10900.0,94.2537,94.608,94.2537,94.5573,10900.0
2015-01-14 15:20:00,112.11,112.23,112.03,112.12,17800.0,94.5658,94.667,94.4983,94.5742,17800.0
2015-01-14 15:25:00,112.11,112.18,111.94,112.11,29200.0,94.5658,94.6248,94.4224,94.5658,29200.0
2015-01-14 15:30:00,112.12,112.22,111.83,111.9,27000.0,94.5742,94.6586,94.3296,94.3886,27000.0
2015-01-14 15:35:00,111.9,112.01,111.86,112.0,15300.0,94.3886,94.4814,94.3549,94.473,15300.0
2015-01-14 15:40:00,111.97,112.17,111.97,112.05,21100.0,94.4477,94.6164,94.4477,94.5152,21100.0
2015-01-14 15:45:00,112.06,112.23,112.04,112.12,17500.0,94.5236,94.667,94.5067,94.5742,17500.0
2015-01-14 15:50:00,112.14,112.21,112.11,112.14,14200.0,94.5911,94.6501,94.5658,94.5911,14200.0
2015-01-14 15:55:00,112.15,112.18,112.06,112.16,10600.0,94.5995,94.6248,94.5236,94.608,10600.0
2015-01-15 09:30:00,112.6,112.72,112.46,112.6,4000.0,94.9791,95.0803,94.861,94.9791,4000.0
2015-01-15 09:35:00,112.32,112.38,111.94,111.96,4900.0,94.7429,94.7935,94.4224,94.4393,4900.0
2015-01-15 09:40:00,112.02,112.06,111.8,111.82,6600.0,94.4899,94.5236,94.3043,94.3212,6600.0
2015-01-15 09:45:00,111.79,111.84,111.65,111.65,9200.0,94.2959,94.338,94.1778,94.1778,9200.0
2015-01-15 09:50:00,111.65,111.86,111.59,111.71,12200.0,94.1778,94.3549,94.1272,94.2284,12200.0
2015-01-15 09:55:00,111.73,111.73,111.47,111.59,20600.0,94.2452,94.2452,94.0259,94.1272,20600.0
2015-01-15 10:00:00,111.65,111.68,111.46,111.52,40500.0,94.1778,94.2031,94.0175,94.0681,40500.0
2015-01-15 10:05:00,111.55,111.82,111.5,111.76,6300.0,94.0934,94.3212,94.0512,94.2706,6300.0
2015-01-15 10:10:00,111.74,111.83,111.59,111.74,9800.0,94.2537,94.3296,94.1272,94.2537,9800.0
2015-01-15 10:15:00,111.75,112.04,111.72,112.04,59500.0,94.2621,94.5067,94.2368,94.5067,59500.0
2015-01-15 10:20:00,112.04,112.11,111.96,112.11,13500.0,94.5067,94.5658,94.4393,94.5658,13500.0
2015-01-15 10:25:00,112.12,112.19,112.06,112.09,5600.0,94.5742,94.6333,94.5236,94.5489,5600.0
2015-01-15 10:30:00,112.21,112.46,112.21,112.39,40000.0,94.6501,94.861,94.6501,94.802,40000.0
2015-01-15 10:35:00,112.39,112.4,112.18,112.25,7800.0,94.802,94.8104,94.6248,94.6839,7800.0
2015-01-15 10:40:00,112.24,112.24,112.1,112.11,3700.0,94.6754,94.6754,94.5573,94.5658,3700.0
2015-01-15 10:45:00,112.11,112.19,112.03,112.04,7800.0,94.5658,94.6333,94.4983,94.5067,7800.0
2015-01-15 10:50:00,112.07,112.14,112.0,112.07,7700.0,94.532,94.5911,94.473,94.532,7700.0
2015-01-15 10:55:00,112.06,112.06,111.84,111.84,8300.0,94.5236,94.5236,94.338,94.338,8300.0
2015-01-15 11:00:00,111.88,111.97,111.78,111.8,9100.0,94.3718,94.4477,94.2874,94.3043,9100.0
2015-01-15 11:05:00,111.83,111.86,111.71,111.8,6400.0,94.3296,94.3549,94.2284,94.3043,6400.0
2015-01-15 11:10:00,111.85,111.92,111.82,111.9,2300.0,94.3465,94.4055,94.3212,94.3886,2300.0
2015-01-15 11:15:00,111.91,111.91,111.67,111.71,13500.0,94.3971,94.3971,94.1946,94.2284,13500.0
2015-01-15 11:20:00,111.69,111.7,111.57,111.58,14100.0,94.2115,94.2199,94.1103,94.1187,14100.0
2015-01-15 11:25:00,111.59,111.59,111.49,111.52,6100.0,94.1272,94.1272,94.0428,94.0681,6100.0
2015-01-15 11:30:00,111.54,111.75,111.48,111.73,11200.0,94.085,94.2621,94.0344,94.2452,11200.0
2015-01-15 11:35:00,111.74,111.74,111.41,111.45,8600.0,94.2537,94.2537,93.9753,94.0091,8600.0
2015-01-15 11:40:00,111.52,111.79,111.47,111.79,18800.0,94.0681,94.2959,94.0259,94.2959,18800.0
2015-01-15 11:45:00,111.76,111.87,111.73,111.73,6000.0,94.2706,94.3633,94.2452,94.2452,6000.0
2015-01-15 11:50:00,111.77,111.77,111.6,111.71,3800.0,94.279,94.279,94.1356,94.2284,3800.0
2015-01-15 11:55:00,111.69,111.7,111.59,111.61,9200.0,94.2115,94.2199,94.1272,94.144,9200.0
2015-01-15 12:00:00,111.63,111.72,111.61,111.66,14900.0,94.1609,94.2368,94.144,94.1862,14900.0
2015-01-15 12:05:00,111.6,111.72,111.58,111.7,8900.0,94.1356,94.2368,94.1187,94.2199,8900.0
2015-01-15 12:10:00,111.66,111.76,111.63,111.64,8100.0,94.1862,94.2706,94.1609,94.1693,8100.0
2015-01-15 12:15:00,111.64,111.64,111.48,111.48,4200.0,94.1693,94.1693,94.0344,94.0344,4200.0
2015-01-15 12:20:00,111.46,111.55,111.45,111.47,12900.0,94.0175,94.0934,94.0091,94.0259,12900.0
2015-01-15 12:25:00,111.49,111.64,111.49,111.55,28900.0,94.0428,94.1693,94.0428,94.0934,28900.0
2015-01-15 12:30:00,111.54,111.54,111.43,111.53,9800.0,94.085,94.085,93.9922,94.0765,9800.0
2015-01-15 12:35:00,111.5,111.5,111.3,111.35,8700.0,94.0512,94.0512,93.8825,93.9247,8700.0
2015-01-15 12:40:00,111.34,111.36,111.15,111.17,6800.0,93.9163,93.9332,93.756,93.7729,6800.0
2015-01-15 12:45:00,111.16,111.2,111.09,111.19,12700.0,93.7644,93.7982,93.7054,93.7898,12700.0
2015-01-15 12:50:00,111.18,111.35,111.14,111.34,8100.0,93.7813,93.9247,93.7476,93.9163,8100.0
2015-01-15 12:55:00,111.33,111.34,111.25,111.28,2800.0,93.9078,93.9163,93.8404,93.8657,2800.0
2015-01-15 13:00:00,111.29,111.48,111.23,111.48,5400.0,93.8741,94.0344,93.8235,94.0344,5400.0
2015-01-15 13:05:00,111.49,111.54,111.44,111.44,2800.0,94.0428,94.085,94.0006,94.0006,2800.0
2015-01-15 13:10:00,111.5,111.59,111.44,111.57,7600.0,94.0512,94.1272,94.0006,94.1103,7600.0
2015-01-15 13:15:00,111.57,111.64,111.52,111.57,18400.0,94.1103,94.1693,94.0681,94.1103,18400.0
2015-01-15 13:20:00,111.57,111.57,111.41,111.41,1900.0,94.1103,94.1103,93.9753,93.9753,1900.0
2015-01-15 13:25:00,111.44,111.45,111.27,111.28,3100.0,94.0006,94.0091,93.8572,93.8657,3100.0
2015-01-15 13:30:00,111.29,111.31,111.25,111.29,11500.0,93.8741,93.891,93.8404,93.8741,11500.0
2015-01-15 13:35:00,111.26,111.34,111.17,111.18,7300.0,93.8488,93.9163,93.7729,93.7813,7300.0
2015-01-15 13:40:00,111.17,111.24,111.15,111.16,7100.0,93.7729,93.8319,93.756,93.7644,7100.0
2015-01-15 13:45:00,111.17,111.3,111.13,111.27,15900.0,93.7729,93.8825,93.7391,93.8572,15900.0
2015-01-15 13:50:00,111.29,111.55,111.28,111.5,9000.0,93.8741,94.0934,93.8657,94.0512,9000.0
2015-01-15 13:55:00,111.48,111.48,111.33,111.33,3200.0,94.0344,94.0344,93.9078,93.9078,3200.0
2015-01-15 14:00:00,111.35,111.38,111.25,111.34,12100.0,93.9247,93.95,93.8404,93.9163,12100.0
2015-01-15 14:05:00,111.33,111.5,111.29,111.47,10300.0,93.9078,94.0512,93.8741,94.0259,10300.0
2015-01-15 14:10:00,111.45,111.45,111.34,111.42,7300.0,94.0091,94.0091,93.9163,93.9838,7300.0
2015-01-15 14:15:00,111.44,111.55,111.44,111.5,7700.0,94.0006,94.0934,94.0006,94.0512,7700.0
2015-01-15 14:20:00,111.5,111.5,111.35,111.38,15300.0,94.0512,94.0512,93.9247,93.95,15300.0
2015-01-15 14:25:00,111.43,111.45,111.37,111.39,3800.0,93.9922,94.0091,93.9416,93.9585,3800.0
2015-01-15 14:30:00,111.38,111.52,111.31,111.52,5300.0,93.95,94.0681,93.891,94.0681,5300.0
2015-01-15 14:35:00,111.53,111.58,111.47,111.53,4900.0,94.0765,94.1187,94.0259,94.0765,4900.0
2015-01-15 14:40:00,111.54,111.58,111.49,111.53,7600.0,94.085,94.1187,94.0428,94.0765,7600.0
2015-01-15 14:45:00,111.52,111.6,111.45,111.46,10600.0,94.0681,94.1356,94.0091,94.0175,10600.0
2015-01-15 14:50:00,111.43,111.54,111.43,111.52,9000.0,93.9922,94.085,93.9922,94.0681,9000.0
2015-01-15 14:55:00,111.52,111.74,111.48,111.69,25100.0,94.0681,94.2537,94.0344,94.2115,25100.0
2015-01-15 15:00:00,111.66,111.72,111.59,111.63,17400.0,94.1862,94.2368,94.1272,94.1609,17400.0
2015-01-15 15:05:00,111.59,111.6,111.5,111.53,18800.0,94.1272,94.1356,94.0512,94.0765,18800.0
2015-01-15 15:10:00,111.52,111.52,111.3,111.35,21200.0,94.0681,94.0681,93.8825,93.9247,21200.0
2015-01-15 15:15:00,111.33,111.39,111.26,111.39,16400.0,93.9078,93.9585,93.8488,93.9585,16400.0
2015-01-15 15:20:00,111.37,111.37,111.27,111.33,8900.0,93.9416,93.9416,93.8572,93.9078,8900.0
2015-01-15 15:25:00,111.35,111.53,111.35,111.5,11700.0,93.9247,94.0765,93.9247,94.0512,11700.0
2015-01-15 15:30:00,111.46,111.6,111.37,111.55,8800.0,94.0175,94.1356,93.9416,94.0934,8800.0
2015-01-15 15:35:00,111.53,111.53,111.38,111.43,15400.0,94.0765,94.0765,93.95,93.9922,15400.0
2015-01-15 15:40:00,111.41,111.5,111.34,111.42,75300.0,93.9753,94.0512,93.9163,93.9838,75300.0
2015-01-15 15:45:00,111.4,111.43,111.3,111.35,16500.0,93.9669,93.9922,93.8825,93.9247,16500.0
2015-01-15 15:50:00,111.34,111.34,111.12,111.13,27600.0,93.9163,93.9163,93.7307,93.7391,27600.0
2015-01-15 15:55:00,111.11,111.17,111.03,111.09,39300.0,93.7223,93.7729,93.6548,93.7054,39300.0
2015-01-16 09:30:00,110.89,111.33,110.89,111.3,9200.0,93.5367,93.9078,93.5367,93.8825,9200.0
2015-01-16 09:35:00,111.39,111.5,111.31,111.39,11600.0,93.9585,94.0512,93.891,93.9585,11600.0
2015-01-16 09:40:00,111.47,111.52,111.43,111.43,12900.0,94.0259,94.0681,93.9922,93.9922,12900.0
2015-01-16 09:45:00,111.4,111.42,111.24,111.33,6200.0,93.9669,93.9838,93.8319,93.9078,6200.0
2015-01-16 09:50:00,111.35,111.36,111.13,111.16,4900.0,93.9247,93.9332,93.7391,93.7644,4900.0
2015-01-16 09:55:00,111.2,111.2,111.05,111.05,8100.0,93.7982,93.7982,93.6717,93.6717,8100.0
2015-01-16 10:00:00,111.1,111.44,110.98,111.13,26600.0,93.7138,94.0006,93.6126,93.7391,26600.0
2015-01-16 10:05:00,111.15,111.18,110.97,110.97,5000.0,93.756,93.7813,93.6042,93.6042,5000.0
2015-01-16 10:10:00,111.0,111.07,110.84,110.84,4400.0,93.6295,93.6885,93.4945,93.4945,4400.0
2015-01-16 10:15:00,110.86,111.15,110.86,111.15,9100.0,93.5114,93.756,93.5114,93.756,9100.0
2015-01-16 10:20:00,111.11,111.24,111.04,111.24,6600.0,93.7223,93.8319,93.6632,93.8319,6600.0
2015-01-16 10:25:00,111.27,111.45,111.24,111.36,18700.0,93.8572,94.0091,93.8319,93.9332,18700.0
2015-01-16 10:30:00,111.35,111.57,111.35,111.5,2400.0,93.9247,94.1103,93.9247,94.0512,2400.0
2015-01-16 10:35:00,111.51,111.51,111.32,111.41,9300.0,94.0597,94.0597,93.8994,93.9753,9300.0
2015-01-16 10:40:00,111.38,111.5,111.37,111.4,26600.0,93.95,94.0512,93.9416,93.9669,26600.0
2015-01-16 10:45:00,111.43,111.5,111.27,111.34,20600.0,93.9922,94.0512,93.8572,93.9163,20600.0
2015-01-16 10:50:00,111.36,111.55,111.34,111.52,11200.0,93.9332,94.0934,93.9163,94.0681,11200.0
2015-01-16 10:55:00,111.66,111.8,111.64,111.77,23000.0,94.1862,94.3043,94.1693,94.279,23000.0
2015-01-16 11:00:00,111.75,111.86,111.71,111.72,10100.0,94.2621,94.3549,94.2284,94.2368,10100.0
2015-01-16 11:05:00,111.74,111.78,111.64,111.75,21000.0,94.2537,94.2874,94.1693,94.2621,21000.0
2015-01-16 11:10:00,111.73,111.73,111.58,111.61,4300.0,94.2452,94.2452,94.1187,94.144,4300.0
2015-01-16 11:15:00,111.59,111.78,111.57,111.71,8200.0,94.1272,94.2874,94.1103,94.2284,8200.0
2015-01-16 11:20:00,111.67,111.7,111.6,111.6,2500.0,94.1946,94.2199,94.1356,94.1356,2500.0
2015-01-16 11:25:00,111.59,111.59,111.47,111.5,5400.0,94.1272,94.1272,94.0259,94.0512,5400.0
2015-01-16 11:30:00,111.53,111.6,111.53,111.57,4500.0,94.0765,94.1356,94.0765,94.1103,4500.0
2015-01-16 11:35:00,111.58,111.77,111.57,111.75,12200.0,94.1187,94.279,94.1103,94.2621,12200.0
2015-01-16 11:40:00,111.79,111.81,111.7,111.75,5900.0,94.2959,94.3127,94.2199,94.2621,5900.0
2015-01-16 11:45:00,111.76,111.77,111.62,111.62,12600.0,94.2706,94.279,94.1525,94.1525,12600.0
2015-01-16 11:50:00,111.57,111.58,111.51,111.54,5600.0,94.1103,94.1187,94.0597,94.085,5600.0
2015-01-16 11:55:00,111.55,111.62,111.52,111.57,6300.0,94.0934,94.1525,94.0681,94.1103,6300.0
2015-01-16 12:00:00,111.59,111.73,111.57,111.69,11800.0,94.1272,94.2452,94.1103,94.2115,11800.0
2015-01-16 12:05:00,111.7,111.74,111.57,111.57,10300.0,94.2199,94.2537,94.1103,94.1103,10300.0
2015-01-16 12:10:00,111.58,111.67,111.57,111.62,5800.0,94.1187,94.1946,94.1103,94.1525,5800.0
2015-01-16 12:15:00,111.65,111.68,111.63,111.65,3600.0,94.1778,94.2031,94.1609,94.1778,3600.0
2015-01-16 12:20:00,111.64,111.65,111.57,111.62,6000.0,94.1693,94.1778,94.1103,94.1525,6000.0
2015-01-16 12:25:00,111.62,111.74,111.6,111.7,11400.0,94.1525,94.2537,94.1356,94.2199,11400.0
2015-01-16 12:30:00,111.7,111.73,111.67,111.72,3000.0,94.2199,94.2452,94.1946,94.2368,3000.0
2015-01-16 12:35:00,111.76,111.77,111.7,111.73,5800.0,94.2706,94.279,94.2199,94.2452,5800.0
2015-01-16 12:40:00,111.78,111.98,111.76,111.97,14400.0,94.2874,94.4561,94.2706,94.4477,14400.0
2015-01-16 12:45:00,111.97,111.97,111.9,111.96,6900.0,94.4477,94.4477,94.3886,94.4393,6900.0
2015-01-16 12:50:00,111.97,112.13,111.97,112.07,13000.0,94.4477,94.5827,94.4477,94.532,13000.0
2015-01-16 12:55:00,112.08,112.08,111.97,112.03,10600.0,94.5405,94.5405,94.4477,94.4983,10600.0
2015-01-16 13:00:00,111.97,111.97,111.88,111.89,8600.0,94.4477,94.4477,94.3718,94.3802,8600.0
2015-01-16 13:05:00,111.88,112.03,111.88,111.98,8900.0,94.3718,94.4983,94.3718,94.4561,8900.0
2015-01-16 13:10:00,111.99,111.99,111.92,111.93,5600.0,94.4646,94.4646,94.4055,94.414,5600.0
2015-01-16 13:15:00,111.91,111.95,111.84,111.84,3300.0,94.3971,94.4308,94.338,94.338,3300.0
2015-01-16 13:20:00,111.84,111.87,111.77,111.81,10100.0,94.338,94.3633,94.279,94.3127,10100.0
2015-01-16 13:25:00,111.83,111.83,111.7,111.78,3200.0,94.3296,94.3296,94.2199,94.2874,3200.0
2015-01-16 13:30:00,111.79,111.91,111.78,111.9,4700.0,94.2959,94.3971,94.2874,94.3886,4700.0
2015-01-16 13:35:00,111.89,111.96,111.87,111.94,7000.0,94.3802,94.4393,94.3633,94.4224,7000.0
2015-01-16 13:40:00,111.92,111.94,111.87,111.9,20100.0,94.4055,94.4224,94.3633,94.3886,20100.0
2015-01-16 13:45:00,111.9,111.98,111.86,111.96,46000.0,94.3886,94.4561,94.3549,94.4393,46000.0
2015-01-16 13:50:00,111.98,112.02,111.94,112.01,4600.0,94.4561,94.4899,94.4224,94.4814,4600.0
2015-01-16 13:55:00,112.02,112.04,111.98,112.03,3000.0,94.4899,94.5067,94.4561,94.4983,3000.0
2015-01-16 14:00:00,112.03,112.06,111.98,112.01,4700.0,94.4983,94.5236,94.4561,94.4814,4700.0
2015-01-16 14:05:00,112.01,112.01,111.98,111.98,1200.0,94.4814,94.4814,94.4561,94.4561,1200.0
2015-01-16 14:10:00,111.97,112.01,111.9,111.92,4500.0,94.4477,94.4814,94.3886,94.4055,4500.0
2015-01-16 14:15:00,111.92,111.97,111.92,111.97,1800.0,94.4055,94.4477,94.4055,94.4477,1800.0
2015-01-16 14:20:00,111.95,111.96,111.95,111.95,3000.0,94.4308,94.4393,94.4308,94.4308,3000.0
2015-01-16 14:25:00,112.0,112.02,111.9,111.92,4300.0,94.473,94.4899,94.3886,94.4055,4300.0
2015-01-16 14:30:00,111.94,111.94,111.84,111.88,3200.0,94.4224,94.4224,94.338,94.3718,3200.0
2015-01-16 14:35:00,111.88,111.89,111.82,111.86,2200.0,94.3718,94.3802,94.3212,94.3549,2200.0
2015-01-16 14:40:00,111.86,111.94,111.86,111.92,3400.0,94.3549,94.4224,94.3549,94.4055,3400.0
2015-01-16 14:45:00,111.94,111.95,111.9,111.93,3200.0,94.4224,94.4308,94.3886,94.414,3200.0
2015-01-16 14:50:00,111.92,112.04,111.92,112.02,26200.0,94.4055,94.5067,94.4055,94.4899,26200.0
2015-01-16 14:55:00,112.0,112.04,111.98,112.04,4300.0,94.473,94.5067,94.4561,94.5067,4300.0
2015-01-16 15:00:00,112.02,112.04,111.95,112.03,5900.0,94.4899,94.5067,94.4308,94.4983,5900.0
2015-01-16 15:05:00,112.04,112.04,111.95,112.0,6100.0,94.5067,94.5067,94.4308,94.473,6100.0
2015-01-16 15:10:00,111.94,111.97,111.91,111.95,3800.0,94.4224,94.4477,94.3971,94.4308,3800.0
2015-01-16 15:15:00,111.95,112.04,111.94,111.99,8700.0,94.4308,94.5067,94.4224,94.4646,8700.0
2015-01-16 15:20:00,112.02,112.16,112.02,112.15,8900.0,94.4899,94.608,94.4899,94.5995,8900.0
2015-01-16 15:25:00,112.13,112.13,112.08,112.12,9000.0,94.5827,94.5827,94.5405,94.5742,9000.0
2015-01-16 15:30:00,112.08,112.15,112.08,112.11,11100.0,94.5405,94.5995,94.5405,94.5658,11100.0
2015-01-16 15:35:00,112.16,112.37,112.16,112.36,9300.0,94.608,94.7851,94.608,94.7767,9300.0
2015-01-16 15:40:00,112.39,112.43,112.32,112.43,5700.0,94.802,94.8357,94.7429,94.8357,5700.0
2015-01-16 15:45:00,112.41,112.56,112.41,112.52,18300.0,94.8188,94.9454,94.8188,94.9116,18300.0
2015-01-16 15:50:00,112.53,112.58,112.51,112.58,12500.0,94.9201,94.9622,94.9032,94.9622,12500.0
2015-01-16 15:55:00,112.59,112.65,112.53,112.53,16800.0,94.9707,95.0213,94.9201,94.9201,16800.0
2015-01-20 09:30:00,112.91,113.12,112.83,113.05,9100.0,95.2406,95.4177,95.1731,95.3587,9100.0
2015-01-20 09:35:00,113.08,113.08,112.7,112.72,12600.0,95.384,95.384,95.0635,95.0803,12600.0
2015-01-20 09:40:00,112.69,112.69,112.52,112.57,6000.0,95.055,95.055,94.9116,94.9538,6000.0
2015-01-20 09:45:00,112.63,112.69,112.25,112.26,13600.0,95.0044,95.055,94.6839,94.6923,13600.0
2015-01-20 09:50:00,112.2,112.24,112.1,112.16,3600.0,94.6417,94.6754,94.5573,94.608,3600.0
2015-01-20 09:55:00,112.06,112.19,112.05,112.19,1100.0,94.5236,94.6333,94.5152,94.6333,1100.0
2015-01-20 10:00:00,112.17,112.24,112.08,112.2,5100.0,94.6164,94.6754,94.5405,94.6417,5100.0
2015-01-20 10:05:00,112.2,112.4,112.15,112.4,5500.0,94.6417,94.8104,94.5995,94.8104,5500.0
2015-01-20 10:10:00,112.37,112.39,112.3,112.34,9600.0,94.7851,94.802,94.726,94.7598,9600.0
2015-01-20 10:15:00,112.36,112.4,112.17,112.17,12500.0,94.7767,94.8104,94.6164,94.6164,12500.0
2015-01-20 10:20:00,112.2,112.46,112.15,112.46,9200.0,94.6417,94.861,94.5995,94.861,9200.0
2015-01-20 10:25:00,112.41,112.47,112.35,112.43,6700.0,94.8188,94.8694,94.7682,94.8357,6700.0
2015-01-20 10:30:00,112.47,112.47,112.18,112.19,10300.0,94.8694,94.8694,94.6248,94.6333,10300.0
2015-01-20 10:35:00,112.23,112.24,112.09,112.09,38600.0,94.667,94.6754,94.5489,94.5489,38600.0
2015-01-20 10:40:00,112.1,112.1,111.94,112.02,10600.0,94.5573,94.5573,94.4224,94.4899,10600.0
2015-01-20 10:45:00,112.0,112.18,111.99,112.15,7100.0,94.473,94.6248,94.4646,94.5995,7100.0
2015-01-20 10:50:00,112.08,112.16,112.03,112.11,2300.0,94.5405,94.608,94.4983,94.5658,2300.0
2015-01-20 10:55:00,112.08,112.08,111.97,112.06,12200.0,94.5405,94.5405,94.4477,94.5236,12200.0
2015-01-20 11:00:00,112.05,112.06,111.91,112.04,8700.0,94.5152,94.5236,94.3971,94.5067,8700.0
2015-01-20 11:05:00,111.99,112.18,111.99,112.17,10800.0,94.4646,94.6248,94.4646,94.6164,10800.0
2015-01-20 11:10:00,112.11,112.12,112.05,112.1,2100.0,94.5658,94.5742,94.5152,94.5573,2100.0
2015-01-20 11:15:00,112.1,112.15,112.0,112.14,4500.0,94.5573,94.5995,94.473,94.5911,4500.0
2015-01-20 11:20:00,112.14,112.22,112.13,112.17,10200.0,94.5911,94.6586,94.5827,94.6164,10200.0
2015-01-20 11:25:00,112.16,112.18,112.06,112.14,13700.0,94.608,94.6248,94.5236,94.5911,13700.0
2015-01-20 11:30:00,112.15,112.2,112.09,112.1,6900.0,94.5995,94.6417,94.5489,94.5573,6900.0
2015-01-20 11:35:00,112.16,112.17,112.06,112.06,4500.0,94.608,94.6164,94.5236,94.5236,4500.0
2015-01-20 11:40:00,112.09,112.09,111.94,111.97,3500.0,94.5489,94.5489,94.4224,94.4477,3500.0
2015-01-20 11:45:00,111.96,111.96,111.71,111.77,10800.0,94.4393,94.4393,94.2284,94.279,10800.0
2015-01-20 11:50:00,111.76,111.82,111.74,111.82,4000.0,94.2706,94.3212,94.2537,94.3212,4000.0
2015-01-20 11:55:00,111.81,111.87,111.8,111.81,3000.0,94.3127,94.3633,94.3043,94.3127,3000.0
2015-01-20 12:00:00,111.87,111.87,111.84,111.84,3100.0,94.3633,94.3633,94.338,94.338,3100.0
2015-01-20 12:05:00,111.81,111.98,111.78,111.97,6600.0,94.3127,94.4561,94.2874,94.4477,6600.0
2015-01-20 12:10:00,111.97,112.02,111.95,111.97,3600.0,94.4477,94.4899,94.4308,94.4477,3600.0
2015-01-20 12:15:00,111.98,112.04,111.9,111.99,3700.0,94.4561,94.5067,94.3886,94.4646,3700.0
2015-01-20 12:20:00,111.99,112.02,111.94,111.94,2600.0,94.4646,94.4899,94.4224,94.4224,2600.0
2015-01-20 12:25:00,111.96,112.06,111.96,112.03,3300.0,94.4393,94.5236,94.4393,94.4983,3300.0
2015-01-20 12:30:00,112.06,112.06,111.96,111.96,1800.0,94.5236,94.5236,94.4393,94.4393,1800.0
2015-01-20 12:35:00,111.92,112.05,111.92,112.04,1800.0,94.4055,94.5152,94.4055,94.5067,1800.0
2015-01-20 12:40:00,112.08,112.1,112.07,112.1,2300.0,94.5405,94.5573,94.532,94.5573,2300.0
2015-01-20 12:45:00,112.11,112.18,112.11,112.14,5100.0,94.5658,94.6248,94.5658,94.5911,5100.0
2015-01-20 12:50:00,112.15,112.18,112.04,112.05,3300.0,94.5995,94.6248,94.5067,94.5152,3300.0
2015-01-20 12:55:00,112.08,112.12,112.06,112.12,21000.0,94.5405,94.5742,94.5236,94.5742,21000.0
2015-01-20 13:00:00,112.09,112.16,112.08,112.12,4600.0,94.5489,94.608,94.5405,94.5742,4600.0
2015-01-20 13:05:00,112.11,112.12,111.95,111.95,7900.0,94.5658,94.5742,94.4308,94.4308,7900.0
2015-01-20 13:10:00,111.93,112.06,111.93,112.04,1800.0,94.414,94.5236,94.414,94.5067,1800.0
2015-01-20 13:15:00,112.0,112.11,112.0,112.11,6000.0,94.473,94.5658,94.473,94.5658,6000.0
2015-01-20 13:20:00,112.13,112.33,112.13,112.27,11200.0,94.5827,94.7514,94.5827,94.7007,11200.0
2015-01-20 13:25:00,112.29,112.34,112.26,112.28,4000.0,94.7176,94.7598,94.6923,94.7092,4000.0
2015-01-20 13:30:00,112.31,112.36,112.3,112.32,2800.0,94.7345,94.7767,94.726,94.7429,2800.0
2015-01-20 13:35:00,112.32,112.32,112.26,112.3,8600.0,94.7429,94.7429,94.6923,94.726,8600.0
2015-01-20 13:40:00,112.31,112.31,112.19,112.23,5000.0,94.7345,94.7345,94.6333,94.667,5000.0
2015-01-20 13:45:00,112.26,112.31,112.25,112.3,7500.0,94.6923,94.7345,94.6839,94.726,7500.0
2015-01-20 13:50:00,112.29,112.3,112.23,112.29,3900.0,94.7176,94.726,94.667,94.7176,3900.0
2015-01-20 13:55:00,112.29,112.29,112.23,112.24,7300.0,94.7176,94.7176,94.667,94.6754,7300.0
2015-01-20 14:00:00,112.25,112.43,112.23,112.42,7800.0,94.6839,94.8357,94.667,94.8273,7800.0
2015-01-20 14:05:00,112.41,112.42,112.37,112.41,3400.0,94.8188,94.8273,94.7851,94.8188,3400.0
2015-01-20 14:10:00,112.42,112.42,112.37,112.38,9100.0,94.8273,94.8273,94.7851,94.7935,9100.0
2015-01-20 14:15:00,112.39,112.39,112.32,112.35,11000.0,94.802,94.802,94.7429,94.7682,11000.0
2015-01-20 14:20:00,112.37,112.37,112.31,112.32,2700.0,94.7851,94.7851,94.7345,94.7429,2700.0
2015-01-20 14:25:00,112.34,112.37,112.27,112.32,5900.0,94.7598,94.7851,94.7007,94.7429,5900.0
2015-01-20 14:30:00,112.36,112.55,112.36,112.55,10400.0,94.7767,94.9369,94.7767,94.9369,10400.0
2015-01-20 14:35:00,112.54,112.62,112.54,112.61,1000.0,94.9285,94.996,94.9285,94.9875,1000.0
2015-01-20 14:40:00,112.62,112.75,112.6,112.72,4500.0,94.996,95.1056,94.9791,95.0803,4500.0
2015-01-20 14:45:00,112.7,112.77,112.7,112.74,5400.0,95.0635,95.1225,95.0635,95.0972,5400.0
2015-01-20 14:50:00,112.77,112.78,112.7,112.7,4800.0,95.1225,95.1309,95.0635,95.0635,4800.0
2015-01-20 14:55:00,112.71,112.78,112.71,112.78,4200.0,95.0719,95.1309,95.0719,95.1309,4200.0
2015-01-20 15:00:00,112.83,112.83,112.71,112.75,10100.0,95.1731,95.1731,95.0719,95.1056,10100.0
2015-01-20 15:05:00,112.75,112.84,112.74,112.83,3400.0,95.1056,95.1815,95.0972,95.1731,3400.0
2015-01-20 15:10:00,112.81,112.83,112.76,112.81,4000.0,95.1562,95.1731,95.1141,95.1562,4000.0
2015-01-20 15:15:00,112.8,112.9,112.77,112.87,17100.0,95.1478,95.2322,95.1225,95.2068,17100.0
2015-01-20 15:20:00,112.87,112.88,112.76,112.79,11200.0,95.2068,95.2153,95.1141,95.1394,11200.0
2015-01-20 15:25:00,112.85,112.86,112.78,112.81,4300.0,95.19,95.1984,95.1309,95.1562,4300.0
2015-01-20 15:30:00,112.81,112.82,112.62,112.69,11700.0,95.1562,95.1647,94.996,95.055,11700.0
2015-01-20 15:35:00,112.67,112.75,112.66,112.69,15300.0,95.0381,95.1056,95.0297,95.055,15300.0
2015-01-20 15:40:00,112.7,112.83,112.7,112.77,7400.0,95.0635,95.1731,95.0635,95.1225,7400.0
2015-01-20 15:45:00,112.77,112.78,112.73,112.73,5500.0,95.1225,95.1309,95.0888,95.0888,5500.0
2015-01-20 15:50:00,112.74,112.75,112.59,112.6,17400.0,95.0972,95.1056,94.9707,94.9791,17400.0
2015-01-20 15:55:00,112.62,112.74,112.62,112.72,17400.0,94.996,95.0972,94.996,95.0803,17400.0
2015-01-21 09:30:00,112.49,112.53,112.19,112.22,7400.0,94.8863,94.9201,94.6333,94.6586,7400.0
2015-01-21 09:35:00,112.17,112.91,112.15,112.9,22300.0,94.6164,95.2406,94.5995,95.2322,22300.0
2015-01-21 09:40:00,112.98,113.17,112.79,112.83,19100.0,95.2996,95.4599,95.1394,95.1731,19100.0
2015-01-21 09:45:00,112.82,112.88,112.56,112.65,27200.0,95.1647,95.2153,94.9454,95.0213,27200.0
2015-01-21 09:50:00,112.68,112.85,112.67,112.79,8300.0,95.0466,95.19,95.0381,95.1394,8300.0
2015-01-21 09:55:00,112.87,112.92,112.72,112.86,2600.0,95.2068,95.249,95.0803,95.1984,2600.0
2015-01-21 10:00:00,112.87,112.97,112.81,112.89,3200.0,95.2068,95.2912,95.1562,95.2237,3200.0
2015-01-21 10:05:00,112.91,112.98,112.7,112.71,5200.0,95.2406,95.2996,95.0635,95.0719,5200.0
2015-01-21 10:10:00,112.68,112.89,112.63,112.84,10600.0,95.0466,95.2237,95.0044,95.1815,10600.0
2015-01-21 10:15:00,112.89,113.03,112.83,113.01,20200.0,95.2237,95.3418,95.1731,95.3249,20200.0
2015-01-21 10:20:00,113.03,113.03,112.92,112.92,1000.0,95.3418,95.3418,95.249,95.249,1000.0
2015-01-21 10:25:00,112.97,113.07,112.9,113.01,11000.0,95.2912,95.3756,95.2322,95.3249,11000.0
2015-01-21 10:30:00,113.04,113.08,112.97,113.04,6900.0,95.3502,95.384,95.2912,95.3502,6900.0
2015-01-21 10:35:00,113.02,113.04,112.93,112.94,6100.0,95.3334,95.3502,95.2575,95.2659,6100.0
2015-01-21 10:40:00,112.92,113.05,112.92,113.05,3200.0,95.249,95.3587,95.249,95.3587,3200.0
2015-01-21 10:45:00,113.07,113.33,113.07,113.33,10800.0,95.3756,95.5949,95.3756,95.5949,10800.0
2015-01-21 10:50:00,113.33,113.5,113.28,113.49,25800.0,95.5949,95.7383,95.5527,95.7298,25800.0
2015-01-21 10:55:00,113.52,113.52,113.47,113.49,32600.0,95.7551,95.7551,95.713,95.7298,32600.0
2015-01-21 11:00:00,113.51,113.59,113.46,113.46,3700.0,95.7467,95.8142,95.7045,95.7045,3700.0
2015-01-21 11:05:00,113.49,113.5,113.35,113.4,6200.0,95.7298,95.7383,95.6117,95.6539,6200.0
2015-01-21 11:10:00,113.39,113.45,113.37,113.44,3100.0,95.6455,95.6961,95.6286,95.6876,3100.0
2015-01-21 11:15:00,113.44,113.44,113.33,113.35,5000.0,95.6876,95.6876,95.5949,95.6117,5000.0
2015-01-21 11:20:00,113.28,113.3,113.23,113.3,10600.0,95.5527,95.5696,95.5105,95.5696,10600.0
2015-01-21 11:25:00,113.26,113.32,113.24,113.32,12300.0,95.5358,95.5864,95.5189,95.5864,12300.0
2015-01-21 11:30:00,113.34,113.39,113.31,113.36,2700.0,95.6033,95.6455,95.578,95.6202,2700.0
2015-01-21 11:35:00,113.4,113.41,113.25,113.27,2200.0,95.6539,95.6623,95.5274,95.5443,2200.0
2015-01-21 11:40:00,113.28,113.31,113.25,113.29,3600.0,95.5527,95.578,95.5274,95.5611,3600.0
2015-01-21 11:45:00,113.32,113.38,113.32,113.38,1000.0,95.5864,95.637,95.5864,95.637,1000.0
2015-01-21 11:50:00,113.4,113.46,113.39,113.43,4800.0,95.6539,95.7045,95.6455,95.6792,4800.0
2015-01-21 11:55:00,113.44,113.51,113.43,113.43,3400.0,95.6876,95.7467,95.6792,95.6792,3400.0
2015-01-21 12:00:00,113.39,113.46,113.37,113.45,4800.0,95.6455,95.7045,95.6286,95.6961,4800.0
2015-01-21 12:05:00,113.45,113.49,113.34,113.34,5900.0,95.6961,95.7298,95.6033,95.6033,5900.0
2015-01-21 12:10:00,113.35,113.44,113.35,113.44,3700.0,95.6117,95.6876,95.6117,95.6876,3700.0
2015-01-21 12:15:00,113.49,113.49,113.44,113.44,800.0,95.7298,95.7298,95.6876,95.6876,800.0
2015-01-21 12:20:00,113.42,113.48,113.42,113.43,7200.0,95.6708,95.7214,95.6708,95.6792,7200.0
2015-01-21 12:25:00,113.42,113.48,113.41,113.48,3800.0,95.6708,95.7214,95.6623,95.7214,3800.0
2015-01-21 12:30:00,113.49,113.53,113.36,113.37,6500.0,95.7298,95.7636,95.6202,95.6286,6500.0
2015-01-21 12:35:00,113.36,113.37,113.3,113.34,1400.0,95.6202,95.6286,95.5696,95.6033,1400.0
2015-01-21 12:40:00,113.33,113.38,113.32,113.36,2800.0,95.5949,95.637,95.5864,95.6202,2800.0
2015-01-21 12:45:00,113.37,113.44,113.37,113.38,3500.0,95.6286,95.6876,95.6286,95.637,3500.0
2015-01-21 12:50:00,113.37,113.41,113.09,113.15,29100.0,95.6286,95.6623,95.3924,95.443,29100.0
2015-01-21 12:55:00,113.14,113.22,113.14,113.21,1300.0,95.4346,95.5021,95.4346,95.4936,1300.0
2015-01-21 13:00:00,113.17,113.27,113.14,113.27,20200.0,95.4599,95.5443,95.4346,95.5443,20200.0
2015-01-21 13:05:00,113.24,113.32,113.2,113.29,5300.0,95.5189,95.5864,95.4852,95.5611,5300.0
2015-01-21 13:10:00,113.29,113.29,113.2,113.26,10900.0,95.5611,95.5611,95.4852,95.5358,10900.0
2015-01-21 13:15:00,113.29,113.3,113.24,113.27,2900.0,95.5611,95.5696,95.5189,95.5443,2900.0
2015-01-21 13:20:00,113.3,113.33,113.23,113.25,6700.0,95.5696,95.5949,95.5105,95.5274,6700.0
2015-01-21 13:25:00,113.27,113.27,113.02,113.04,22000.0,95.5443,95.5443,95.3334,95.3502,22000.0
2015-01-21 13:30:00,113.04,113.04,112.96,112.99,5600.0,95.3502,95.3502,95.2828,95.3081,5600.0
2015-01-21 13:35:00,112.94,113.02,112.9,113.01,10700.0,95.2659,95.3334,95.2322,95.3249,10700.0
2015-01-21 13:40:00,113.0,113.06,112.98,113.05,34200.0,95.3165,95.3671,95.2996,95.3587,34200.0
2015-01-21 13:45:00,113.06,113.06,112.98,112.99,5400.0,95.3671,95.3671,95.2996,95.3081,5400.0
2015-01-21 13:50:00,113.0,113.02,112.96,112.98,4600.0,95.3165,95.3334,95.2828,95.2996,4600.0
2015-01-21 13:55:00,112.95,112.97,112.84,112.85,5600.0,95.2743,95.2912,95.1815,95.19,5600.0
2015-01-21 14:00:00,112.81,112.86,112.75,112.86,13400.0,95.1562,95.1984,95.1056,95.1984,13400.0
2015-01-21 14:05:00,112.84,112.87,112.8,112.84,3200.0,95.1815,95.2068,95.1478,95.1815,3200.0
2015-01-21 14:10:00,112.8,112.95,112.75,112.95,5200.0,95.1478,95.2743,95.1056,95.2743,5200.0
2015-01-21 14:15:00,112.97,113.0,112.91,112.92,5200.0,95.2912,95.3165,95.2406,95.249,5200.0
2015-01-21 14:20:00,112.93,113.03,112.93,112.99,3300.0,95.2575,95.3418,95.2575,95.3081,3300.0
2015-01-21 14:25:00,113.02,113.05,112.94,112.99,5800.0,95.3334,95.3587,95.2659,95.3081,5800.0
2015-01-21 14:30:00,112.98,113.01,112.97,112.98,6600.0,95.2996,95.3249,95.2912,95.2996,6600.0
2015-01-21 14:35:00,112.96,112.97,112.89,112.9,12400.0,95.2828,95.2912,95.2237,95.2322,12400.0
2015-01-21 14:40:00,112.89,113.03,112.85,113.02,6400.0,95.2237,95.3418,95.19,95.3334,6400.0
2015-01-21 14:45:00,113.03,113.17,113.03,113.17,6200.0,95.3418,95.4599,95.3418,95.4599,6200.0
2015-01-21 14:50:00,113.18,113.2,113.11,113.16,6500.0,95.4683,95.4852,95.4093,95.4515,6500.0
2015-01-21 14:55:00,113.17,113.21,113.17,113.21,1500.0,95.4599,95.4936,95.4599,95.4936,1500.0
2015-01-21 15:00:00,113.2,113.22,113.12,113.15,96200.0,95.4852,95.5021,95.4177,95.443,96200.0
2015-01-21 15:05:00,113.16,113.16,113.06,113.06,4600.0,95.4515,95.4515,95.3671,95.3671,4600.0
2015-01-21 15:10:00,112.96,113.09,112.96,113.08,5600.0,95.2828,95.3924,95.2828,95.384,5600.0
2015-01-21 15:15:00,113.11,113.27,113.08,113.27,11600.0,95.4093,95.5443,95.384,95.5443,11600.0
2015-01-21 15:20:00,113.24,113.27,113.2,113.24,4300.0,95.5189,95.5443,95.4852,95.5189,4300.0
2015-01-21 15:25:00,113.24,113.28,113.19,113.21,4100.0,95.5189,95.5527,95.4768,95.4936,4100.0
2015-01-21 15:30:00,113.22,113.34,113.2,113.32,9000.0,95.5021,95.6033,95.4852,95.5864,9000.0
2015-01-21 15:35:00,113.32,113.35,113.27,113.35,6000.0,95.5864,95.6117,95.5443,95.6117,6000.0
2015-01-21 15:40:00,113.34,113.34,113.26,113.29,19800.0,95.6033,95.6033,95.5358,95.5611,19800.0
2015-01-21 15:45:00,113.3,113.33,113.28,113.32,21700.0,95.5696,95.5949,95.5527,95.5864,21700.0
2015-01-21 15:50:00,113.32,113.33,113.28,113.3,8600.0,95.5864,95.5949,95.5527,95.5696,8600.0
2015-01-21 15:55:00,113.3,113.35,113.26,113.26,11700.0,95.5696,95.6117,95.5358,95.5358,11700.0
2015-01-22 09:30:00,113.81,114.14,113.75,113.75,60100.0,95.9997,96.2781,95.9491,95.9491,60100.0
2015-01-22 09:35:00,113.7,113.7,113.54,113.59,57400.0,95.907,95.907,95.772,95.8142,57400.0
2015-01-22 09:40:00,113.53,113.53,113.24,113.48,39900.0,95.7636,95.7636,95.5189,95.7214,39900.0
2015-01-22 09:45:00,113.45,113.47,113.01,113.14,34800.0,95.6961,95.713,95.3249,95.4346,34800.0
2015-01-22 09:50:00,113.1,113.31,113.03,113.24,13800.0,95.4009,95.578,95.3418,95.5189,13800.0
2015-01-22 09:55:00,113.29,113.31,113.12,113.28,22000.0,95.5611,95.578,95.4177,95.5527,22000.0
2015-01-22 10:00:00,113.26,113.5,113.26,113.37,11300.0,95.5358,95.7383,95.5358,95.6286,11300.0
2015-01-22 10:05:00,113.39,113.53,113.3,113.43,19400.0,95.6455,95.7636,95.5696,95.6792,19400.0
2015-01-22 10:10:00,113.36,113.61,113.36,113.61,11300.0,95.6202,95.831,95.6202,95.831,11300.0
2015-01-22 10:15:00,113.58,113.85,113.58,113.83,5600.0,95.8057,96.0335,95.8057,96.0166,5600.0
2015-01-22 10:20:00,113.83,113.91,113.83,113.88,2200.0,96.0166,96.0841,96.0166,96.0588,2200.0
2015-01-22 10:25:00,113.86,113.9,113.79,113.83,9500.0,96.0419,96.0757,95.9829,96.0166,9500.0
2015-01-22 10:30:00,113.84,113.91,113.79,113.85,6800.0,96.0251,96.0841,95.9829,96.0335,6800.0
2015-01-22 10:35:00,113.86,113.96,113.86,113.89,5200.0,96.0419,96.1263,96.0419,96.0672,5200.0
2015-01-22 10:40:00,113.9,114.07,113.9,114.07,6800.0,96.0757,96.2191,96.0757,96.2191,6800.0
2015-01-22 10:45:00,114.09,114.16,114.06,114.08,4000.0,96.2359,96.295,96.2106,96.2275,4000.0
2015-01-22 10:50:00,114.13,114.22,114.13,114.15,2200.0,96.2697,96.3456,96.2697,96.2865,2200.0
2015-01-22 10:55:00,114.24,114.35,114.24,114.3,19000.0,96.3625,96.4552,96.3625,96.4131,19000.0
2015-01-22 11:00:00,114.35,114.38,114.14,114.21,18800.0,96.4552,96.4805,96.2781,96.3372,18800.0
2015-01-22 11:05:00,114.12,114.14,114.06,114.07,2100.0,96.2612,96.2781,96.2106,96.2191,2100.0
2015-01-22 11:10:00,114.09,114.09,113.97,114.06,3600.0,96.2359,96.2359,96.1347,96.2106,3600.0
2015-01-22 11:15:00,114.05,114.08,114.02,114.08,13200.0,96.2022,96.2275,96.1769,96.2275,13200.0
2015-01-22 11:20:00,114.07,114.24,114.07,114.23,13800.0,96.2191,96.3625,96.2191,96.354,13800.0
2015-01-22 11:25:00,114.27,114.27,114.2,114.2,4800.0,96.3878,96.3878,96.3287,96.3287,4800.0
2015-01-22 11:30:00,114.23,114.23,114.07,114.13,34300.0,96.354,96.354,96.2191,96.2697,34300.0
2015-01-22 11:35:00,114.14,114.14,114.01,114.08,4800.0,96.2781,96.2781,96.1684,96.2275,4800.0
2015-01-22 11:40:00,114.08,114.14,114.03,114.05,3900.0,96.2275,96.2781,96.1853,96.2022,3900.0
2015-01-22 11:45:00,114.04,114.04,114.0,114.0,4600.0,96.1938,96.1938,96.16,96.16,4600.0
2015-01-22 11:50:00,113.99,113.99,113.89,113.92,12200.0,96.1516,96.1516,96.0672,96.0925,12200.0
2015-01-22 11:55:00,113.93,114.04,113.93,114.04,7700.0,96.101,96.1938,96.101,96.1938,7700.0
2015-01-22 12:00:00,114.07,114.07,113.97,113.98,2000.0,96.2191,96.2191,96.1347,96.1431,2000.0
2015-01-22 12:05:00,113.99,114.03,113.93,113.95,21600.0,96.1516,96.1853,96.101,96.1178,21600.0
2015-01-22 12:10:00,113.97,114.07,113.93,114.07,6900.0,96.1347,96.2191,96.101,96.2191,6900.0
2015-01-22 12:15:00,114.03,114.03,114.01,114.01,1500.0,96.1853,96.1853,96.1684,96.1684,1500.0
2015-01-22 12:20:00,114.06,114.15,114.06,114.13,2300.0,96.2106,96.2865,96.2106,96.2697,2300.0
2015-01-22 12:25:00,114.16,114.17,114.15,114.16,2700.0,96.295,96.3034,96.2865,96.295,2700.0
2015-01-22 12:30:00,114.16,114.16,114.05,114.08,4900.0,96.295,96.295,96.2022,96.2275,4900.0
2015-01-22 12:35:00,114.08,114.1,114.04,114.04,1500.0,96.2275,96.2444,96.1938,96.1938,1500.0
2015-01-22 12:40:00,114.04,114.11,114.01,114.1,3200.0,96.1938,96.2528,96.1684,96.2444,3200.0
2015-01-22 12:45:00,114.12,114.14,114.07,114.14,1500.0,96.2612,96.2781,96.2191,96.2781,1500.0
2015-01-22 12:50:00,114.11,114.12,113.99,113.99,1700.0,96.2528,96.2612,96.1516,96.1516,1700.0
2015-01-22 12:55:00,113.97,114.0,113.97,113.99,500.0,96.1347,96.16,96.1347,96.1516,500.0
2015-01-22 13:00:00,114.06,114.2,114.03,114.2,7300.0,96.2106,96.3287,96.1853,96.3287,7300.0
2015-01-22 13:05:00,114.16,114.17,114.13,114.16,1300.0,96.295,96.3034,96.2697,96.295,1300.0
2015-01-22 13:10:00,114.14,114.15,114.13,114.15,1300.0,96.2781,96.2865,96.2697,96.2865,1300.0
2015-01-22 13:15:00,114.11,114.12,114.02,114.03,500.0,96.2528,96.2612,96.1769,96.1853,500.0
2015-01-22 13:20:00,114.0,114.06,114.0,114.06,300.0,96.16,96.2106,96.16,96.2106,300.0
2015-01-22 13:25:00,114.05,114.07,113.98,114.02,2400.0,96.2022,96.2191,96.1431,96.1769,2400.0
2015-01-22 13:30:00,114.03,114.13,114.03,114.1,8200.0,96.1853,96.2697,96.1853,96.2444,8200.0
2015-01-22 13:35:00,114.09,114.13,114.05,114.1,5400.0,96.2359,96.2697,96.2022,96.2444,5400.0
2015-01-22 13:40:00,114.11,114.26,114.11,114.23,2600.0,96.2528,96.3793,96.2528,96.354,2600.0
2015-01-22 13:45:00,114.25,114.27,114.19,114.25,2300.0,96.3709,96.3878,96.3203,96.3709,2300.0
2015-01-22 13:50:00,114.26,114.28,114.22,114.25,4000.0,96.3793,96.3962,96.3456,96.3709,4000.0
2015-01-22 13:55:00,114.25,114.25,114.18,114.24,3500.0,96.3709,96.3709,96.3118,96.3625,3500.0
2015-01-22 14:00:00,114.25,114.34,114.25,114.32,4500.0,96.3709,96.4468,96.3709,96.4299,4500.0
2015-01-22 14:05:00,114.28,114.29,114.2,114.24,3000.0,96.3962,96.4046,96.3287,96.3625,3000.0
2015-01-22 14:10:00,114.25,114.29,114.25,114.29,1000.0,96.3709,96.4046,96.3709,96.4046,1000.0
2015-01-22 14:15:00,114.35,114.43,114.35,114.37,21700.0,96.4552,96.5227,96.4552,96.4721,21700.0
2015-01-22 14:20:00,114.42,114.42,114.35,114.37,4300.0,96.5143,96.5143,96.4552,96.4721,4300.0
2015-01-22 14:25:00,114.38,114.43,114.38,114.38,12000.0,96.4805,96.5227,96.4805,96.4805,12000.0
2015-01-22 14:30:00,114.42,114.63,114.42,114.6,9300.0,96.5143,96.6914,96.5143,96.6661,9300.0
2015-01-22 14:35:00,114.6,114.66,114.6,114.66,4400.0,96.6661,96.7167,96.6661,96.7167,4400.0
2015-01-22 14:40:00,114.66,114.66,114.57,114.63,11100.0,96.7167,96.7167,96.6408,96.6914,11100.0
2015-01-22 14:45:00,114.63,114.79,114.63,114.73,18900.0,96.6914,96.8264,96.6914,96.7758,18900.0
2015-01-22 14:50:00,114.73,114.85,114.73,114.85,8800.0,96.7758,96.877,96.7758,96.877,8800.0
2015-01-22 14:55:00,114.86,114.93,114.83,114.92,9000.0,96.8854,96.9445,96.8601,96.936,9000.0
2015-01-22 15:00:00,114.92,115.05,114.9,114.99,29200.0,96.936,97.0457,96.9192,96.9951,29200.0
2015-01-22 15:05:00,115.0,115.05,114.99,115.01,48500.0,97.0035,97.0457,96.9951,97.012,48500.0
2015-01-22 15:10:00,115.02,115.07,114.98,115.01,22800.0,97.0204,97.0626,96.9867,97.012,22800.0
2015-01-22 15:15:00,115.02,115.11,115.01,115.1,16500.0,97.0204,97.0963,97.012,97.0879,16500.0
2015-01-22 15:20:00,115.1,115.12,114.95,114.95,16700.0,97.0879,97.1047,96.9613,96.9613,16700.0
2015-01-22 15:25:00,114.96,115.02,114.92,115.02,34700.0,96.9698,97.0204,96.936,97.0204,34700.0
2015-01-22 15:30:00,115.02,115.06,115.01,115.05,28100.0,97.0204,97.0541,97.012,97.0457,28100.0
2015-01-22 15:35:00,115.06,115.06,114.96,115.03,22200.0,97.0541,97.0541,96.9698,97.0288,22200.0
2015-01-22 15:40:00,115.03,115.03,114.95,114.98,20600.0,97.0288,97.0288,96.9613,96.9867,20600.0
2015-01-22 15:45:00,114.99,115.0,114.96,114.97,37700.0,96.9951,97.0035,96.9698,96.9782,37700.0
2015-01-22 15:50:00,114.98,114.98,114.9,114.97,27700.0,96.9867,96.9867,96.9192,96.9782,27700.0
2015-01-22 15:55:00,114.96,115.05,114.94,115.04,72000.0,96.9698,97.0457,96.9529,97.0373,72000.0
2015-01-23 09:30:00,114.8,114.92,114.72,114.86,5200.0,96.8348,96.936,96.7673,96.8854,5200.0
2015-01-23 09:35:00,114.82,114.9,114.72,114.82,4900.0,96.8517,96.9192,96.7673,96.8517,4900.0
2015-01-23 09:40:00,114.73,114.73,114.66,114.69,1500.0,96.7758,96.7758,96.7167,96.742,1500.0
2015-01-23 09:45:00,114.69,114.84,114.69,114.77,7000.0,96.742,96.8686,96.742,96.8095,7000.0
2015-01-23 09:50:00,114.74,114.81,114.7,114.77,2700.0,96.7842,96.8433,96.7505,96.8095,2700.0
2015-01-23 09:55:00,114.69,114.78,114.62,114.77,5900.0,96.742,96.818,96.683,96.8095,5900.0
2015-01-23 10:00:00,114.75,114.93,114.75,114.83,15100.0,96.7926,96.9445,96.7926,96.8601,15100.0
2015-01-23 10:05:00,114.8,114.94,114.8,114.83,50000.0,96.8348,96.9529,96.8348,96.8601,50000.0
2015-01-23 10:10:00,114.84,114.86,114.76,114.76,4700.0,96.8686,96.8854,96.8011,96.8011,4700.0
2015-01-23 10:15:00,114.71,114.74,114.69,114.7,6200.0,96.7589,96.7842,96.742,96.7505,6200.0
2015-01-23 10:20:00,114.73,114.8,114.73,114.78,2500.0,96.7758,96.8348,96.7758,96.818,2500.0
2015-01-23 10:25:00,114.72,114.81,114.72,114.81,2600.0,96.7673,96.8433,96.7673,96.8433,2600.0
2015-01-23 10:30:00,114.84,114.84,114.75,114.75,3300.0,96.8686,96.8686,96.7926,96.7926,3300.0
2015-01-23 10:35:00,114.76,114.77,114.66,114.69,5600.0,96.8011,96.8095,96.7167,96.742,5600.0
2015-01-23 10:40:00,114.69,114.69,114.55,114.55,4600.0,96.742,96.742,96.6239,96.6239,4600.0
2015-01-23 10:45:00,114.57,114.57,114.48,114.57,5600.0,96.6408,96.6408,96.5649,96.6408,5600.0
2015-01-23 10:50:00,114.58,114.77,114.57,114.77,3200.0,96.6492,96.8095,96.6408,96.8095,3200.0
2015-01-23 10:55:00,114.81,114.93,114.75,114.83,11400.0,96.8433,96.9445,96.7926,96.8601,11400.0
2015-01-23 11:00:00,114.83,114.89,114.82,114.87,3800.0,96.8601,96.9107,96.8517,96.8939,3800.0
2015-01-23 11:05:00,114.87,114.87,114.8,114.81,3800.0,96.8939,96.8939,96.8348,96.8433,3800.0
2015-01-23 11:10:00,114.8,114.82,114.7,114.71,4200.0,96.8348,96.8517,96.7505,96.7589,4200.0
2015-01-23 11:15:00,114.73,114.83,114.71,114.83,3100.0,96.7758,96.8601,96.7589,96.8601,3100.0
2015-01-23 11:20:00,114.84,114.9,114.82,114.9,1700.0,96.8686,96.9192,96.8517,96.9192,1700.0
2015-01-23 11:25:00,114.88,114.94,114.86,114.94,5400.0,96.9023,96.9529,96.8854,96.9529,5400.0
2015-01-23 11:30:00,114.93,114.93,114.84,114.9,1400.0,96.9445,96.9445,96.8686,96.9192,1400.0
2015-01-23 11:35:00,114.88,114.91,114.85,114.88,1600.0,96.9023,96.9276,96.877,96.9023,1600.0
2015-01-23 11:40:00,114.86,114.87,114.83,114.84,2700.0,96.8854,96.8939,96.8601,96.8686,2700.0
2015-01-23 11:45:00,114.89,114.91,114.88,114.89,2100.0,96.9107,96.9276,96.9023,96.9107,2100.0
2015-01-23 11:50:00,114.86,114.88,114.76,114.79,1900.0,96.8854,96.9023,96.8011,96.8264,1900.0
2015-01-23 11:55:00,114.8,114.81,114.77,114.8,1500.0,96.8348,96.8433,96.8095,96.8348,1500.0
2015-01-23 12:00:00,114.78,114.83,114.78,114.81,600.0,96.818,96.8601,96.818,96.8433,600.0
2015-01-23 12:05:00,114.82,114.85,114.8,114.85,2700.0,96.8517,96.877,96.8348,96.877,2700.0
2015-01-23 12:10:00,114.82,114.98,114.82,114.96,7900.0,96.8517,96.9867,96.8517,96.9698,7900.0
2015-01-23 12:15:00,114.95,114.95,114.8,114.8,3400.0,96.9613,96.9613,96.8348,96.8348,3400.0
2015-01-23 12:20:00,114.79,114.81,114.75,114.81,900.0,96.8264,96.8433,96.7926,96.8433,900.0
2015-01-23 12:25:00,114.85,114.91,114.85,114.9,2100.0,96.877,96.9276,96.877,96.9192,2100.0
2015-01-23 12:30:00,114.88,114.94,114.88,114.93,1300.0,96.9023,96.9529,96.9023,96.9445,1300.0
2015-01-23 12:35:00,114.92,115.05,114.92,114.99,9700.0,96.936,97.0457,96.936,96.9951,9700.0
2015-01-23 12:40:00,114.99,114.99,114.96,114.96,2400.0,96.9951,96.9951,96.9698,96.9698,2400.0
2015-01-23 12:45:00,114.97,114.97,114.93,114.93,1500.0,96.9782,96.9782,96.9445,96.9445,1500.0
2015-01-23 12:50:00,114.94,115.0,114.92,114.98,3500.0,96.9529,97.0035,96.936,96.9867,3500.0
2015-01-23 12:55:00,114.93,114.94,114.88,114.94,6800.0,96.9445,96.9529,96.9023,96.9529,6800.0
2015-01-23 13:00:00,114.95,114.95,114.86,114.9,1600.0,96.9613,96.9613,96.8854,96.9192,1600.0
2015-01-23 13:05:00,114.9,114.94,114.88,114.93,7700.0,96.9192,96.9529,96.9023,96.9445,7700.0
2015-01-23 13:10:00,114.93,114.98,114.92,114.92,5100.0,96.9445,96.9867,96.936,96.936,5100.0
2015-01-23 13:15:00,114.92,114.93,114.78,114.78,6400.0,96.936,96.9445,96.818,96.818,6400.0
2015-01-23 13:20:00,114.81,114.84,114.8,114.84,1300.0,96.8433,96.8686,96.8348,96.8686,1300.0
2015-01-23 13:25:00,114.88,114.88,114.81,114.84,2700.0,96.9023,96.9023,96.8433,96.8686,2700.0
2015-01-23 13:30:00,114.84,114.89,114.82,114.85,2800.0,96.8686,96.9107,96.8517,96.877,2800.0
2015-01-23 13:35:00,114.85,114.93,114.85,114.93,4800.0,96.877,96.9445,96.877,96.9445,4800.0
2015-01-23 13:40:00,114.94,115.02,114.94,115.0,4400.0,96.9529,97.0204,96.9529,97.0035,4400.0
2015-01-23 13:45:00,114.96,115.01,114.94,114.98,2400.0,96.9698,97.012,96.9529,96.9867,2400.0
2015-01-23 13:50:00,115.01,115.02,114.98,115.0,1000.0,97.012,97.0204,96.9867,97.0035,1000.0
2015-01-23 13:55:00,114.97,114.98,114.93,114.96,4200.0,96.9782,96.9867,96.9445,96.9698,4200.0
2015-01-23 14:00:00,114.95,114.98,114.92,114.96,3900.0,96.9613,96.9867,96.936,96.9698,3900.0
2015-01-23 14:05:00,114.94,114.94,114.88,114.94,3400.0,96.9529,96.9529,96.9023,96.9529,3400.0
2015-01-23 14:10:00,114.9,114.92,114.87,114.89,3700.0,96.9192,96.936,96.8939,96.9107,3700.0
2015-01-23 14:15:00,114.88,114.88,114.8,114.84,6400.0,96.9023,96.9023,96.8348,96.8686,6400.0
2015-01-23 14:20:00,114.83,114.88,114.83,114.87,2100.0,96.8601,96.9023,96.8601,96.8939,2100.0
2015-01-23 14:25:00,114.87,114.93,114.85,114.89,3200.0,96.8939,96.9445,96.877,96.9107,3200.0
2015-01-23 14:30:00,114.89,114.9,114.82,114.85,60800.0,96.9107,96.9192,96.8517,96.877,60800.0
2015-01-23 14:35:00,114.85,114.85,114.75,114.79,4400.0,96.877,96.877,96.7926,96.8264,4400.0
2015-01-23 14:40:00,114.78,114.82,114.77,114.79,7800.0,96.818,96.8517,96.8095,96.8264,7800.0
2015-01-23 14:45:00,114.78,114.79,114.69,114.7,14500.0,96.818,96.8264,96.742,96.7505,14500.0
2015-01-23 14:50:00,114.66,114.75,114.66,114.73,11000.0,96.7167,96.7926,96.7167,96.7758,11000.0
2015-01-23 14:55:00,114.74,114.75,114.67,114.67,2600.0,96.7842,96.7926,96.7252,96.7252,2600.0
2015-01-23 15:00:00,114.66,114.67,114.6,114.62,4300.0,96.7167,96.7252,96.6661,96.683,4300.0
2015-01-23 15:05:00,114.63,114.68,114.56,114.66,11600.0,96.6914,96.7336,96.6324,96.7167,11600.0
2015-01-23 15:10:00,114.68,114.71,114.63,114.64,4300.0,96.7336,96.7589,96.6914,96.6999,4300.0
2015-01-23 15:15:00,114.68,114.69,114.6,114.64,4100.0,96.7336,96.742,96.6661,96.6999,4100.0
2015-01-23 15:20:00,114.65,114.67,114.61,114.67,5300.0,96.7083,96.7252,96.6746,96.7252,5300.0
2015-01-23 15:25:00,114.65,114.7,114.65,114.69,6800.0,96.7083,96.7505,96.7083,96.742,6800.0
2015-01-23 15:30:00,114.67,114.67,114.54,114.59,5400.0,96.7252,96.7252,96.6155,96.6577,5400.0
2015-01-23 15:35:00,114.58,114.61,114.53,114.53,5900.0,96.6492,96.6746,96.6071,96.6071,5900.0
2015-01-23 15:40:00,114.52,114.59,114.52,114.57,9800.0,96.5986,96.6577,96.5986,96.6408,9800.0
2015-01-23 15:45:00,114.56,114.6,114.48,114.54,19600.0,96.6324,96.6661,96.5649,96.6155,19600.0
2015-01-23 15:50:00,114.54,114.54,114.43,114.48,10600.0,96.6155,96.6155,96.5227,96.5649,10600.0
2015-01-23 15:55:00,114.46,114.46,114.35,114.45,45800.0,96.548,96.548,96.4552,96.5396,45800.0
2015-01-26 09:30:00,114.3,114.34,114.09,114.18,10900.0,96.4131,96.4468,96.2359,96.3118,10900.0
2015-01-26 09:35:00,114.08,114.23,114.04,114.07,7300.0,96.2275,96.354,96.1938,96.2191,7300.0
2015-01-26 09:40:00,114.05,114.15,113.94,113.98,6200.0,96.2022,96.2865,96.1094,96.1431,6200.0
2015-01-26 09:45:00,113.98,113.99,113.87,113.93,9400.0,96.1431,96.1516,96.0504,96.101,9400.0
2015-01-26 09:50:00,113.91,114.13,113.9,114.13,1800.0,96.0841,96.2697,96.0757,96.2697,1800.0
2015-01-26 09:55:00,114.15,114.2,114.1,114.1,2200.0,96.2865,96.3287,96.2444,96.2444,2200.0
2015-01-26 10:00:00,114.2,114.24,114.15,114.24,3600.0,96.3287,96.3625,96.2865,96.3625,3600.0
2015-01-26 10:05:00,114.27,114.39,114.27,114.35,1400.0,96.3878,96.489,96.3878,96.4552,1400.0
2015-01-26 10:10:00,114.33,114.33,114.26,114.32,3400.0,96.4384,96.4384,96.3793,96.4299,3400.0
2015-01-26 10:15:00,114.29,114.29,114.18,114.22,3300.0,96.4046,96.4046,96.3118,96.3456,3300.0
2015-01-26 10:20:00,114.24,114.25,114.19,114.22,3000.0,96.3625,96.3709,96.3203,96.3456,3000.0
2015-01-26 10:25:00,114.25,114.32,114.24,114.29,6500.0,96.3709,96.4299,96.3625,96.4046,6500.0
2015-01-26 10:30:00,114.3,114.32,114.2,114.26,11300.0,96.4131,96.4299,96.3287,96.3793,11300.0
2015-01-26 10:35:00,114.27,114.37,114.27,114.34,12400.0,96.3878,96.4721,96.3878,96.4468,12400.0
2015-01-26 10:40:00,114.34,114.5,114.32,114.47,14000.0,96.4468,96.5818,96.4299,96.5565,14000.0
2015-01-26 10:45:00,114.48,114.59,114.48,114.54,14600.0,96.5649,96.6577,96.5649,96.6155,14600.0
2015-01-26 10:50:00,114.56,114.62,114.54,114.56,5200.0,96.6324,96.683,96.6155,96.6324,5200.0
2015-01-26 10:55:00,114.56,114.57,114.52,114.55,2100.0,96.6324,96.6408,96.5986,96.6239,2100.0
2015-01-26 11:00:00,114.55,114.56,114.49,114.53,9700.0,96.6239,96.6324,96.5733,96.6071,9700.0
2015-01-26 11:05:00,114.56,114.6,114.5,114.5,1600.0,96.6324,96.6661,96.5818,96.5818,1600.0
2015-01-26 11:10:00,114.48,114.54,114.47,114.54,3800.0,96.5649,96.6155,96.5565,96.6155,3800.0
2015-01-26 11:15:00,114.53,114.55,114.44,114.46,7600.0,96.6071,96.6239,96.5312,96.548,7600.0
2015-01-26 11:20:00,114.46,114.54,114.46,114.52,1900.0,96.548,96.6155,96.548,96.5986,1900.0
2015-01-26 11:25:00,114.44,114.45,114.38,114.45,8100.0,96.5312,96.5396,96.4805,96.5396,8100.0
2015-01-26 11:30:00,114.44,114.47,114.38,114.4,3600.0,96.5312,96.5565,96.4805,96.4974,3600.0
2015-01-26 11:35:00,114.36,114.45,114.36,114.41,3000.0,96.4637,96.5396,96.4637,96.5059,3000.0
2015-01-26 11:40:00,114.44,114.45,114.44,114.44,1200.0,96.5312,96.5396,96.5312,96.5312,1200.0
2015-01-26 11:45:00,114.5,114.52,114.48,114.52,1500.0,96.5818,96.5986,96.5649,96.5986,1500.0
2015-01-26 11:50:00,114.53,114.59,114.49,114.59,4800.0,96.6071,96.6577,96.5733,96.6577,4800.0
2015-01-26 11:55:00,114.65,114.65,114.6,114.62,3400.0,96.7083,96.7083,96.6661,96.683,3400.0
2015-01-26 12:00:00,114.63,114.63,114.57,114.61,2400.0,96.6914,96.6914,96.6408,96.6746,2400.0
2015-01-26 12:05:00,114.62,114.7,114.61,114.68,5200.0,96.683,96.7505,96.6746,96.7336,5200.0
2015-01-26 12:10:00,114.7,114.71,114.64,114.65,5500.0,96.7505,96.7589,96.6999,96.7083,5500.0
2015-01-26 12:15:00,114.66,114.7,114.64,114.68,2900.0,96.7167,96.7505,96.6999,96.7336,2900.0
2015-01-26 12:20:00,114.69,114.71,114.6,114.6,5000.0,96.742,96.7589,96.6661,96.6661,5000.0
2015-01-26 12:25:00,114.63,114.68,114.62,114.65,3800.0,96.6914,96.7336,96.683,96.7083,3800.0
2015-01-26 12:30:00,114.66,114.69,114.56,114.57,4300.0,96.7167,96.742,96.6324,96.6408,4300.0
2015-01-26 12:35:00,114.53,114.55,114.48,114.54,4600.0,96.6071,96.6239,96.5649,96.6155,4600.0
2015-01-26 12:40:00,114.56,114.58,114.55,114.55,1000.0,96.6324,96.6492,96.6239,96.6239,1000.0
2015-01-26 12:45:00,114.57,114.57,114.51,114.52,700.0,96.6408,96.6408,96.5902,96.5986,700.0
2015-01-26 12:50:00,114.51,114.59,114.51,114.57,2000.0,96.5902,96.6577,96.5902,96.6408,2000.0
2015-01-26 12:55:00,114.55,114.6,114.55,114.58,2500.0,96.6239,96.6661,96.6239,96.6492,2500.0
2015-01-26 13:00:00,114.57,114.58,114.51,114.53,7600.0,96.6408,96.6492,96.5902,96.6071,7600.0
2015-01-26 13:05:00,114.55,114.55,114.5,114.51,3300.0,96.6239,96.6239,96.5818,96.5902,3300.0
2015-01-26 13:10:00,114.54,114.57,114.54,114.56,3700.0,96.6155,96.6408,96.6155,96.6324,3700.0
2015-01-26 13:15:00,114.6,114.66,114.6,114.66,6200.0,96.6661,96.7167,96.6661,96.7167,6200.0
2015-01-26 13:20:00,114.64,114.64,114.59,114.63,5300.0,96.6999,96.6999,96.6577,96.6914,5300.0
2015-01-26 13:25:00,114.61,114.63,114.59,114.59,2000.0,96.6746,96.6914,96.6577,96.6577,2000.0
2015-01-26 13:30:00,114.61,114.7,114.61,114.68,3000.0,96.6746,96.7505,96.6746,96.7336,3000.0
2015-01-26 13:35:00,114.66,114.68,114.64,114.64,800.0,96.7167,96.7336,96.6999,96.6999,800.0
2015-01-26 13:40:00,114.69,114.72,114.67,114.69,4100.0,96.742,96.7673,96.7252,96.742,4100.0
2015-01-26 13:45:00,114.69,114.87,114.67,114.87,16200.0,96.742,96.8939,96.7252,96.8939,16200.0
2015-01-26 13:50:00,114.86,114.86,114.81,114.81,2400.0,96.8854,96.8854,96.8433,96.8433,2400.0
2015-01-26 13:55:00,114.82,114.82,114.81,114.82,600.0,96.8517,96.8517,96.8433,96.8517,600.0
2015-01-26 14:00:00,114.81,114.83,114.79,114.79,4400.0,96.8433,96.8601,96.8264,96.8264,4400.0
2015-01-26 14:05:00,114.79,114.8,114.73,114.75,8900.0,96.8264,96.8348,96.7758,96.7926,8900.0
2015-01-26 14:10:00,114.75,114.75,114.65,114.69,6800.0,96.7926,96.7926,96.7083,96.742,6800.0
2015-01-26 14:15:00,114.69,114.73,114.68,114.69,9100.0,96.742,96.7758,96.7336,96.742,9100.0
2015-01-26 14:20:00,114.68,114.69,114.66,114.69,1800.0,96.7336,96.742,96.7167,96.742,1800.0
2015-01-26 14:25:00,114.68,114.69,114.63,114.68,6600.0,96.7336,96.742,96.6914,96.7336,6600.0
2015-01-26 14:30:00,114.72,114.74,114.72,114.74,2300.0,96.7673,96.7842,96.7673,96.7842,2300.0
2015-01-26 14:35:00,114.73,114.76,114.72,114.75,2800.0,96.7758,96.8011,96.7673,96.7926,2800.0
2015-01-26 14:40:00,114.75,114.78,114.72,114.72,2500.0,96.7926,96.818,96.7673,96.7673,2500.0
2015-01-26 14:45:00,114.68,114.68,114.62,114.66,2600.0,96.7336,96.7336,96.683,96.7167,2600.0
2015-01-26 14:50:00,114.66,114.67,114.62,114.66,3900.0,96.7167,96.7252,96.683,96.7167,3900.0
2015-01-26 14:55:00,114.7,114.7,114.67,114.67,7100.0,96.7505,96.7505,96.7252,96.7252,7100.0
2015-01-26 15:00:00,114.66,114.66,114.6,114.61,5400.0,96.7167,96.7167,96.6661,96.6746,5400.0
2015-01-26 15:05:00,114.67,114.69,114.66,114.69,3800.0,96.7252,96.742,96.7167,96.742,3800.0
2015-01-26 15:10:00,114.67,114.74,114.65,114.65,6000.0,96.7252,96.7842,96.7083,96.7083,6000.0
2015-01-26 15:15:00,114.65,114.65,114.55,114.62,26500.0,96.7083,96.7083,96.6239,96.683,26500.0
2015-01-26 15:20:00,114.61,114.67,114.61,114.67,10800.0,96.6746,96.7252,96.6746,96.7252,10800.0
2015-01-26 15:25:00,114.67,114.68,114.63,114.65,7100.0,96.7252,96.7336,96.6914,96.7083,7100.0
2015-01-26 15:30:00,114.64,114.65,114.61,114.63,30700.0,96.6999,96.7083,96.6746,96.6914,30700.0
2015-01-26 15:35:00,114.63,114.76,114.62,114.74,26000.0,96.6914,96.8011,96.683,96.7842,26000.0
2015-01-26 15:40:00,114.75,114.76,114.67,114.68,11900.0,96.7926,96.8011,96.7252,96.7336,11900.0
2015-01-26 15:45:00,114.68,114.73,114.68,114.71,8000.0,96.7336,96.7758,96.7336,96.7589,8000.0
2015-01-26 15:50:00,114.71,114.81,114.71,114.8,12800.0,96.7589,96.8433,96.7589,96.8348,12800.0
2015-01-26 15:55:00,114.79,114.9,114.78,114.86,28100.0,96.8264,96.9192,96.818,96.8854,28100.0
2015-01-27 09:30:00,113.55,113.63,113.38,113.55,16100.0,95.7804,95.8479,95.637,95.7804,16100.0
2015-01-27 09:35:00,113.47,113.62,113.33,113.62,3900.0,95.713,95.8395,95.5949,95.8395,3900.0
2015-01-27 09:40:00,113.71,113.73,113.51,113.57,5300.0,95.9154,95.9323,95.7467,95.7973,5300.0
2015-01-27 09:45:00,113.51,113.66,113.51,113.52,5400.0,95.7467,95.8732,95.7467,95.7551,5400.0
2015-01-27 09:50:00,113.56,113.58,113.35,113.44,8100.0,95.7889,95.8057,95.6117,95.6876,8100.0
2015-01-27 09:55:00,113.35,113.42,113.35,113.38,2100.0,95.6117,95.6708,95.6117,95.637,2100.0
2015-01-27 10:00:00,113.44,113.59,113.34,113.59,15000.0,95.6876,95.8142,95.6033,95.8142,15000.0
2015-01-27 10:05:00,113.58,113.63,113.45,113.55,3500.0,95.8057,95.8479,95.6961,95.7804,3500.0
2015-01-27 10:10:00,113.52,113.62,113.46,113.49,6800.0,95.7551,95.8395,95.7045,95.7298,6800.0
2015-01-27 10:15:00,113.44,113.46,113.37,113.4,7600.0,95.6876,95.7045,95.6286,95.6539,7600.0
2015-01-27 10:20:00,113.44,113.47,113.32,113.35,15000.0,95.6876,95.713,95.5864,95.6117,15000.0
2015-01-27 10:25:00,113.34,113.48,113.33,113.38,12000.0,95.6033,95.7214,95.5949,95.637,12000.0
2015-01-27 10:30:00,113.33,113.33,113.16,113.17,11800.0,95.5949,95.5949,95.4515,95.4599,11800.0
2015-01-27 10:35:00,113.09,113.11,113.06,113.09,3300.0,95.3924,95.4093,95.3671,95.3924,3300.0
2015-01-27 10:40:00,113.1,113.12,112.88,112.88,45200.0,95.4009,95.4177,95.2153,95.2153,45200.0
2015-01-27 10:45:00,112.87,112.97,112.87,112.96,50800.0,95.2068,95.2912,95.2068,95.2828,50800.0
2015-01-27 10:50:00,112.96,113.06,112.95,113.06,8000.0,95.2828,95.3671,95.2743,95.3671,8000.0
2015-01-27 10:55:00,113.06,113.13,113.03,113.12,43200.0,95.3671,95.4262,95.3418,95.4177,43200.0
2015-01-27 11:00:00,113.09,113.16,113.05,113.05,26000.0,95.3924,95.4515,95.3587,95.3587,26000.0
2015-01-27 11:05:00,113.06,113.19,113.06,113.18,11100.0,95.3671,95.4768,95.3671,95.4683,11100.0
2015-01-27 11:10:00,113.2,113.22,113.15,113.16,13600.0,95.4852,95.5021,95.443,95.4515,13600.0
2015-01-27 11:15:00,113.19,113.26,113.17,113.2,13700.0,95.4768,95.5358,95.4599,95.4852,13700.0
2015-01-27 11:20:00,113.23,113.27,113.17,113.17,8000.0,95.5105,95.5443,95.4599,95.4599,8000.0
2015-01-27 11:25:00,113.2,113.32,113.09,113.32,15700.0,95.4852,95.5864,95.3924,95.5864,15700.0
2015-01-27 11:30:00,113.32,113.44,113.29,113.38,58800.0,95.5864,95.6876,95.5611,95.637,58800.0
2015-01-27 11:35:00,113.38,113.47,113.34,113.37,27800.0,95.637,95.713,95.6033,95.6286,27800.0
2015-01-27 11:40:00,113.39,113.4,113.32,113.33,13700.0,95.6455,95.6539,95.5864,95.5949,13700.0
2015-01-27 11:45:00,113.35,113.46,113.35,113.44,10500.0,95.6117,95.7045,95.6117,95.6876,10500.0
2015-01-27 11:50:00,113.47,113.51,113.41,113.41,13500.0,95.713,95.7467,95.6623,95.6623,13500.0
2015-01-27 11:55:00,113.42,113.44,113.26,113.26,12400.0,95.6708,95.6876,95.5358,95.5358,12400.0
2015-01-27 12:00:00,113.26,113.34,113.25,113.29,48500.0,95.5358,95.6033,95.5274,95.5611,48500.0
2015-01-27 12:05:00,113.33,113.37,113.25,113.35,2900.0,95.5949,95.6286,95.5274,95.6117,2900.0
2015-01-27 12:10:00,113.38,113.38,113.32,113.32,6500.0,95.637,95.637,95.5864,95.5864,6500.0
2015-01-27 12:15:00,113.32,113.4,113.32,113.34,5000.0,95.5864,95.6539,95.5864,95.6033,5000.0
2015-01-27 12:20:00,113.32,113.39,113.32,113.36,3300.0,95.5864,95.6455,95.5864,95.6202,3300.0
2015-01-27 12:25:00,113.41,113.6,113.41,113.6,5700.0,95.6623,95.8226,95.6623,95.8226,5700.0
2015-01-27 12:30:00,113.64,113.64,113.59,113.62,2700.0,95.8564,95.8564,95.8142,95.8395,2700.0
2015-01-27 12:35:00,113.63,113.63,113.57,113.58,1700.0,95.8479,95.8479,95.7973,95.8057,1700.0
2015-01-27 12:40:00,113.62,113.64,113.57,113.62,2100.0,95.8395,95.8564,95.7973,95.8395,2100.0
2015-01-27 12:45:00,113.59,113.6,113.51,113.52,8500.0,95.8142,95.8226,95.7467,95.7551,8500.0
2015-01-27 12:50:00,113.54,113.59,113.51,113.59,5000.0,95.772,95.8142,95.7467,95.8142,5000.0
2015-01-27 12:55:00,113.61,113.67,113.59,113.67,6600.0,95.831,95.8817,95.8142,95.8817,6600.0
2015-01-27 13:00:00,113.72,113.75,113.62,113.63,4300.0,95.9238,95.9491,95.8395,95.8479,4300.0
2015-01-27 13:05:00,113.63,113.68,113.6,113.68,4300.0,95.8479,95.8901,95.8226,95.8901,4300.0
2015-01-27 13:10:00,113.67,113.7,113.65,113.69,4400.0,95.8817,95.907,95.8648,95.8985,4400.0
2015-01-27 13:15:00,113.72,113.87,113.71,113.81,6600.0,95.9238,96.0504,95.9154,95.9997,6600.0
2015-01-27 13:20:00,113.83,113.93,113.83,113.88,4500.0,96.0166,96.101,96.0166,96.0588,4500.0
2015-01-27 13:25:00,113.86,113.9,113.85,113.9,700.0,96.0419,96.0757,96.0335,96.0757,700.0
2015-01-27 13:30:00,113.9,113.95,113.86,113.86,4000.0,96.0757,96.1178,96.0419,96.0419,4000.0
2015-01-27 13:35:00,113.87,113.91,113.83,113.9,11900.0,96.0504,96.0841,96.0166,96.0757,11900.0
2015-01-27 13:40:00,113.91,113.91,113.76,113.76,5900.0,96.0841,96.0841,95.9576,95.9576,5900.0
2015-01-27 13:45:00,113.73,113.79,113.73,113.79,1600.0,95.9323,95.9829,95.9323,95.9829,1600.0
2015-01-27 13:50:00,113.77,113.79,113.72,113.72,3900.0,95.966,95.9829,95.9238,95.9238,3900.0
2015-01-27 13:55:00,113.73,113.76,113.67,113.74,7300.0,95.9323,95.9576,95.8817,95.9407,7300.0
2015-01-27 14:00:00,113.73,113.82,113.73,113.81,4800.0,95.9323,96.0082,95.9323,95.9997,4800.0
2015-01-27 14:05:00,113.78,113.88,113.78,113.79,28000.0,95.9744,96.0588,95.9744,95.9829,28000.0
2015-01-27 14:10:00,113.78,113.88,113.78,113.85,4800.0,95.9744,96.0588,95.9744,96.0335,4800.0
2015-01-27 14:15:00,113.86,114.01,113.83,114.0,10400.0,96.0419,96.1684,96.0166,96.16,10400.0
2015-01-27 14:20:00,114.01,114.15,113.99,114.07,6600.0,96.1684,96.2865,96.1516,96.2191,6600.0
2015-01-27 14:25:00,114.08,114.15,114.08,114.13,2400.0,96.2275,96.2865,96.2275,96.2697,2400.0
2015-01-27 14:30:00,114.13,114.13,114.03,114.05,7500.0,96.2697,96.2697,96.1853,96.2022,7500.0
2015-01-27 14:35:00,114.01,114.11,114.0,114.11,7200.0,96.1684,96.2528,96.16,96.2528,7200.0
2015-01-27 14:40:00,114.1,114.11,113.98,114.08,8700.0,96.2444,96.2528,96.1431,96.2275,8700.0
2015-01-27 14:45:00,114.09,114.09,114.0,114.07,6200.0,96.2359,96.2359,96.16,96.2191,6200.0
2015-01-27 14:50:00,114.07,114.11,113.92,113.92,10400.0,96.2191,96.2528,96.0925,96.0925,10400.0
2015-01-27 14:55:00,113.93,113.93,113.81,113.84,5100.0,96.101,96.101,95.9997,96.0251,5100.0
2015-01-27 15:00:00,113.79,113.89,113.79,113.86,10300.0,95.9829,96.0672,95.9829,96.0419,10300.0
2015-01-27 15:05:00,113.87,113.87,113.75,113.81,9200.0,96.0504,96.0504,95.9491,95.9997,9200.0
2015-01-27 15:10:00,113.86,113.9,113.84,113.84,6200.0,96.0419,96.0757,96.0251,96.0251,6200.0
2015-01-27 15:15:00,113.81,113.83,113.72,113.72,9500.0,95.9997,96.0166,95.9238,95.9238,9500.0
2015-01-27 15:20:00,113.73,113.73,113.6,113.62,16200.0,95.9323,95.9323,95.8226,95.8395,16200.0
2015-01-27 15:25:00,113.66,113.66,113.5,113.52,6000.0,95.8732,95.8732,95.7383,95.7551,6000.0
2015-01-27 15:30:00,113.51,113.65,113.5,113.61,30600.0,95.7467,95.8648,95.7383,95.831,30600.0
2015-01-27 15:35:00,113.64,113.64,113.46,113.52,24600.0,95.8564,95.8564,95.7045,95.7551,24600.0
2015-01-27 15:40:00,113.53,113.67,113.53,113.66,8600.0,95.7636,95.8817,95.7636,95.8732,8600.0
2015-01-27 15:45:00,113.67,113.67,113.54,113.57,10500.0,95.8817,95.8817,95.772,95.7973,10500.0
2015-01-27 15:50:00,113.56,113.56,113.39,113.42,26300.0,95.7889,95.7889,95.6455,95.6708,26300.0
2015-01-27 15:55:00,113.44,113.52,113.38,113.46,26100.0,95.6876,95.7551,95.637,95.7045,26100.0
2015-01-28 09:30:00,114.28,114.31,113.98,114.01,25400.0,96.3962,96.4215,96.1431,96.1684,25400.0
2015-01-28 09:35:00,113.96,113.96,113.78,113.91,12800.0,96.1263,96.1263,95.9744,96.0841,12800.0
2015-01-28 09:40:00,113.91,114.04,113.89,113.89,14400.0,96.0841,96.1938,96.0672,96.0672,14400.0
2015-01-28 09:45:00,113.93,114.0,113.84,113.96,38700.0,96.101,96.16,96.0251,96.1263,38700.0
2015-01-28 09:50:00,113.98,114.09,113.98,114.04,24900.0,96.1431,96.2359,96.1431,96.1938,24900.0
2015-01-28 09:55:00,114.05,114.06,113.89,113.89,19900.0,96.2022,96.2106,96.0672,96.0672,19900.0
2015-01-28 10:00:00,113.9,114.01,113.89,113.94,29100.0,96.0757,96.1684,96.0672,96.1094,29100.0
2015-01-28 10:05:00,113.94,114.06,113.93,113.99,29900.0,96.1094,96.2106,96.101,96.1516,29900.0
2015-01-28 10:10:00,113.97,114.05,113.91,113.91,20900.0,96.1347,96.2022,96.0841,96.0841,20900.0
2015-01-28 10:15:00,113.91,113.91,113.76,113.79,26400.0,96.0841,96.0841,95.9576,95.9829,26400.0
2015-01-28 10:20:00,113.79,113.87,113.79,113.85,19300.0,95.9829,96.0504,95.9829,96.0335,19300.0
2015-01-28 10:25:00,113.85,113.87,113.75,113.76,18500.0,96.0335,96.0504,95.9491,95.9576,18500.0
2015-01-28 10:30:00,113.76,113.87,113.56,113.57,52700.0,95.9576,96.0504,95.7889,95.7973,52700.0
2015-01-28 10:35:00,113.56,113.6,113.47,113.54,22700.0,95.7889,95.8226,95.713,95.772,22700.0
2015-01-28 10:40:00,113.51,113.57,113.33,113.37,19900.0,95.7467,95.7973,95.5949,95.6286,19900.0
2015-01-28 10:45:00,113.34,113.37,113.25,113.29,14300.0,95.6033,95.6286,95.5274,95.5611,14300.0
2015-01-28 10:50:00,113.31,113.38,113.28,113.28,15000.0,95.578,95.637,95.5527,95.5527,15000.0
2015-01-28 10:55:00,113.27,113.27,113.09,113.16,9600.0,95.5443,95.5443,95.3924,95.4515,9600.0
2015-01-28 11:00:00,113.16,113.29,113.11,113.28,16500.0,95.4515,95.5611,95.4093,95.5527,16500.0
2015-01-28 11:05:00,113.29,113.38,113.29,113.38,5900.0,95.5611,95.637,95.5611,95.637,5900.0
2015-01-28 11:10:00,113.39,113.39,113.15,113.15,8900.0,95.6455,95.6455,95.443,95.443,8900.0
2015-01-28 11:15:00,113.16,113.17,113.04,113.12,11500.0,95.4515,95.4599,95.3502,95.4177,11500.0
2015-01-28 11:20:00,113.13,113.2,113.0,113.14,18000.0,95.4262,95.4852,95.3165,95.4346,18000.0
2015-01-28 11:25:00,113.15,113.26,113.08,113.22,9600.0,95.443,95.5358,95.384,95.5021,9600.0
2015-01-28 11:30:00,113.24,113.34,113.18,113.31,6700.0,95.5189,95.6033,95.4683,95.578,6700.0
2015-01-28 11:35:00,113.31,113.43,113.31,113.35,10200.0,95.578,95.6792,95.578,95.6117,10200.0
2015-01-28 11:40:00,113.35,113.39,113.31,113.38,9100.0,95.6117,95.6455,95.578,95.637,9100.0
2015-01-28 11:45:00,113.36,113.53,113.36,113.51,15400.0,95.6202,95.7636,95.6202,95.7467,15400.0
2015-01-28 11:50:00,113.49,113.49,113.39,113.4,4200.0,95.7298,95.7298,95.6455,95.6539,4200.0
2015-01-28 11:55:00,113.39,113.41,113.32,113.41,11100.0,95.6455,95.6623,95.5864,95.6623,11100.0
2015-01-28 12:00:00,113.42,113.56,113.41,113.56,6500.0,95.6708,95.7889,95.6623,95.7889,6500.0
2015-01-28 12:05:00,113.54,113.58,113.51,113.56,5800.0,95.772,95.8057,95.7467,95.7889,5800.0
2015-01-28 12:10:00,113.56,113.56,113.5,113.52,12900.0,95.7889,95.7889,95.7383,95.7551,12900.0
2015-01-28 12:15:00,113.52,113.71,113.49,113.69,57400.0,95.7551,95.9154,95.7298,95.8985,57400.0
2015-01-28 12:20:00,113.7,113.71,113.66,113.7,9100.0,95.907,95.9154,95.8732,95.907,9100.0
2015-01-28 12:25:00,113.69,113.78,113.64,113.73,11600.0,95.8985,95.9744,95.8564,95.9323,11600.0
2015-01-28 12:30:00,113.74,113.75,113.69,113.69,8000.0,95.9407,95.9491,95.8985,95.8985,8000.0
2015-01-28 12:35:00,113.7,113.7,113.59,113.62,9500.0,95.907,95.907,95.8142,95.8395,9500.0
2015-01-28 12:40:00,113.62,113.65,113.58,113.61,8100.0,95.8395,95.8648,95.8057,95.831,8100.0
2015-01-28 12:45:00,113.63,113.7,113.62,113.66,9100.0,95.8479,95.907,95.8395,95.8732,9100.0
2015-01-28 12:50:00,113.68,113.72,113.59,113.6,8300.0,95.8901,95.9238,95.8142,95.8226,8300.0
2015-01-28 12:55:00,113.6,113.67,113.58,113.59,14000.0,95.8226,95.8817,95.8057,95.8142,14000.0
2015-01-28 13:00:00,113.55,113.55,113.51,113.54,15600.0,95.7804,95.7804,95.7467,95.772,15600.0
2015-01-28 13:05:00,113.53,113.58,113.51,113.55,8600.0,95.7636,95.8057,95.7467,95.7804,8600.0
2015-01-28 13:10:00,113.55,113.55,113.42,113.42,7900.0,95.7804,95.7804,95.6708,95.6708,7900.0
2015-01-28 13:15:00,113.45,113.51,113.44,113.46,17500.0,95.6961,95.7467,95.6876,95.7045,17500.0
2015-01-28 13:20:00,113.44,113.52,113.44,113.49,10100.0,95.6876,95.7551,95.6876,95.7298,10100.0
2015-01-28 13:25:00,113.51,113.53,113.42,113.42,12300.0,95.7467,95.7636,95.6708,95.6708,12300.0
2015-01-28 13:30:00,113.43,113.58,113.41,113.57,12700.0,95.6792,95.8057,95.6623,95.7973,12700.0
2015-01-28 13:35:00,113.58,113.58,113.52,113.57,9900.0,95.8057,95.8057,95.7551,95.7973,9900.0
2015-01-28 13:40:00,113.56,113.57,113.48,113.5,34000.0,95.7889,95.7973,95.7214,95.7383,34000.0
2015-01-28 13:45:00,113.51,113.58,113.49,113.54,8800.0,95.7467,95.8057,95.7298,95.772,8800.0
2015-01-28 13:50:00,113.55,113.63,113.55,113.55,8100.0,95.7804,95.8479,95.7804,95.7804,8100.0
2015-01-28 13:55:00,113.55,113.55,113.36,113.36,7400.0,95.7804,95.7804,95.6202,95.6202,7400.0
2015-01-28 14:00:00,113.4,113.82,113.4,113.61,23200.0,95.6539,96.0082,95.6539,95.831,23200.0
2015-01-28 14:05:00,113.58,113.62,113.27,113.27,11700.0,95.8057,95.8395,95.5443,95.5443,11700.0
2015-01-28 14:10:00,113.27,113.35,113.07,113.31,65300.0,95.5443,95.6117,95.3756,95.578,65300.0
2015-01-28 14:15:00,113.3,113.4,113.22,113.34,98200.0,95.5696,95.6539,95.5021,95.6033,98200.0
2015-01-28 14:20:00,113.34,113.38,113.2,113.25,24600.0,95.6033,95.637,95.4852,95.5274,24600.0
2015-01-28 14:25:00,113.23,113.27,112.95,113.0,32500.0,95.5105,95.5443,95.2743,95.3165,32500.0
2015-01-28 14:30:00,112.97,113.02,112.74,112.82,19300.0,95.2912,95.3334,95.0972,95.1647,19300.0
2015-01-28 14:35:00,112.83,113.05,112.8,112.92,17400.0,95.1731,95.3587,95.1478,95.249,17400.0
2015-01-28 14:40:00,112.89,113.07,112.85,113.01,5900.0,95.2237,95.3756,95.19,95.3249,5900.0
2015-01-28 14:45:00,113.03,113.15,113.02,113.1,5800.0,95.3418,95.443,95.3334,95.4009,5800.0
2015-01-28 14:50:00,113.03,113.24,112.98,113.2,8200.0,95.3418,95.5189,95.2996,95.4852,8200.0
2015-01-28 14:55:00,113.21,113.24,113.07,113.07,12300.0,95.4936,95.5189,95.3756,95.3756,12300.0
2015-01-28 15:00:00,113.13,113.25,113.05,113.17,5300.0,95.4262,95.5274,95.3587,95.4599,5300.0
2015-01-28 15:05:00,113.09,113.12,112.94,112.97,3200.0,95.3924,95.4177,95.2659,95.2912,3200.0
2015-01-28 15:10:00,113.03,113.03,112.82,112.83,11000.0,95.3418,95.3418,95.1647,95.1731,11000.0
2015-01-28 15:15:00,112.8,112.81,112.56,112.58,5300.0,95.1478,95.1562,94.9454,94.9622,5300.0
2015-01-28 15:20:00,112.62,112.72,112.62,112.64,9600.0,94.996,95.0803,94.996,95.0128,9600.0
2015-01-28 15:25:00,112.61,112.62,112.44,112.53,26700.0,94.9875,94.996,94.8441,94.9201,26700.0
2015-01-28 15:30:00,112.55,112.55,112.28,112.28,58500.0,94.9369,94.9369,94.7092,94.7092,58500.0
2015-01-28 15:35:00,112.25,112.35,112.18,112.18,96200.0,94.6839,94.7682,94.6248,94.6248,96200.0
2015-01-28 15:40:00,112.13,112.14,111.91,111.99,35400.0,94.5827,94.5911,94.3971,94.4646,35400.0
2015-01-28 15:45:00,111.98,112.12,111.84,112.08,11000.0,94.4561,94.5742,94.338,94.5405,11000.0
2015-01-28 15:50:00,112.07,112.12,111.97,112.02,26200.0,94.532,94.5742,94.4477,94.4899,26200.0
2015-01-28 15:55:00,112.03,112.08,111.92,111.93,17300.0,94.4983,94.5405,94.4055,94.414,17300.0
2015-01-29 09:30:00,112.11,112.19,111.89,112.1,15300.0,94.5658,94.6333,94.3802,94.5573,15300.0
2015-01-29 09:35:00,112.07,112.21,111.77,111.77,7400.0,94.532,94.6501,94.279,94.279,7400.0
2015-01-29 09:40:00,111.74,111.79,111.54,111.61,6600.0,94.2537,94.2959,94.085,94.144,6600.0
2015-01-29 09:45:00,111.64,111.65,111.38,111.48,8600.0,94.1693,94.1778,93.95,94.0344,8600.0
2015-01-29 09:50:00,111.49,111.59,111.41,111.57,4200.0,94.0428,94.1272,93.9753,94.1103,4200.0
2015-01-29 09:55:00,111.65,111.84,111.63,111.84,6300.0,94.1778,94.338,94.1609,94.338,6300.0
2015-01-29 10:00:00,111.78,111.96,111.72,111.91,13200.0,94.2874,94.4393,94.2368,94.3971,13200.0
2015-01-29 10:05:00,111.91,111.92,111.66,111.71,10600.0,94.3971,94.4055,94.1862,94.2284,10600.0
2015-01-29 10:10:00,111.75,111.78,111.68,111.7,11100.0,94.2621,94.2874,94.2031,94.2199,11100.0
2015-01-29 10:15:00,111.65,111.8,111.59,111.8,5200.0,94.1778,94.3043,94.1272,94.3043,5200.0
2015-01-29 10:20:00,111.7,111.77,111.5,111.51,1900.0,94.2199,94.279,94.0512,94.0597,1900.0
2015-01-29 10:25:00,111.52,111.84,111.52,111.79,4000.0,94.0681,94.338,94.0681,94.2959,4000.0
2015-01-29 10:30:00,111.81,111.83,111.66,111.71,7400.0,94.3127,94.3296,94.1862,94.2284,7400.0
2015-01-29 10:35:00,111.61,111.63,111.42,111.5,7000.0,94.144,94.1609,93.9838,94.0512,7000.0
2015-01-29 10:40:00,111.56,111.56,111.23,111.25,14500.0,94.1019,94.1019,93.8235,93.8404,14500.0
2015-01-29 10:45:00,111.27,111.34,111.16,111.34,4700.0,93.8572,93.9163,93.7644,93.9163,4700.0
2015-01-29 10:50:00,111.39,111.41,111.22,111.23,4900.0,93.9585,93.9753,93.8151,93.8235,4900.0
2015-01-29 10:55:00,111.34,111.5,111.34,111.48,4400.0,93.9163,94.0512,93.9163,94.0344,4400.0
2015-01-29 11:00:00,111.47,111.47,111.33,111.33,3300.0,94.0259,94.0259,93.9078,93.9078,3300.0
2015-01-29 11:05:00,111.35,111.37,111.29,111.37,2200.0,93.9247,93.9416,93.8741,93.9416,2200.0
2015-01-29 11:10:00,111.45,111.55,111.41,111.52,3800.0,94.0091,94.0934,93.9753,94.0681,3800.0
2015-01-29 11:15:00,111.5,111.65,111.41,111.42,19300.0,94.0512,94.1778,93.9753,93.9838,19300.0
2015-01-29 11:20:00,111.49,111.63,111.46,111.54,2700.0,94.0428,94.1609,94.0175,94.085,2700.0
2015-01-29 11:25:00,111.55,111.55,111.37,111.5,7100.0,94.0934,94.0934,93.9416,94.0512,7100.0
2015-01-29 11:30:00,111.54,111.72,111.54,111.71,3800.0,94.085,94.2368,94.085,94.2284,3800.0
2015-01-29 11:35:00,111.66,111.81,111.62,111.81,2100.0,94.1862,94.3127,94.1525,94.3127,2100.0
2015-01-29 11:40:00,111.82,111.85,111.72,111.72,2800.0,94.3212,94.3465,94.2368,94.2368,2800.0
2015-01-29 11:45:00,111.73,111.79,111.7,111.78,5800.0,94.2452,94.2959,94.2199,94.2874,5800.0
2015-01-29 11:50:00,111.85,111.95,111.81,111.84,4800.0,94.3465,94.4308,94.3127,94.338,4800.0
2015-01-29 11:55:00,111.86,111.88,111.8,111.8,2900.0,94.3549,94.3718,94.3043,94.3043,2900.0
2015-01-29 12:00:00,111.8,112.0,111.8,111.97,4900.0,94.3043,94.473,94.3043,94.4477,4900.0
2015-01-29 12:05:00,111.96,112.06,111.92,111.95,4000.0,94.4393,94.5236,94.4055,94.4308,4000.0
2015-01-29 12:10:00,111.95,112.01,111.89,111.95,2700.0,94.4308,94.4814,94.3802,94.4308,2700.0
2015-01-29 12:15:00,111.91,111.97,111.89,111.9,5300.0,94.3971,94.4477,94.3802,94.3886,5300.0
2015-01-29 12:20:00,111.89,111.93,111.77,111.87,7000.0,94.3802,94.414,94.279,94.3633,7000.0
2015-01-29 12:25:00,111.88,111.9,111.82,111.86,1100.0,94.3718,94.3886,94.3212,94.3549,1100.0
2015-01-29 12:30:00,111.84,111.92,111.84,111.91,2100.0,94.338,94.4055,94.338,94.3971,2100.0
2015-01-29 12:35:00,111.87,111.91,111.79,111.84,3800.0,94.3633,94.3971,94.2959,94.338,3800.0
2015-01-29 12:40:00,111.84,111.85,111.69,111.69,22600.0,94.338,94.3465,94.2115,94.2115,22600.0
2015-01-29 12:45:00,111.65,111.78,111.62,111.78,3300.0,94.1778,94.2874,94.1525,94.2874,3300.0
2015-01-29 12:50:00,111.72,111.76,111.64,111.76,5200.0,94.2368,94.2706,94.1693,94.2706,5200.0
2015-01-29 12:55:00,111.77,111.87,111.71,111.86,1300.0,94.279,94.3633,94.2284,94.3549,1300.0
2015-01-29 13:00:00,111.84,111.84,111.76,111.79,4000.0,94.338,94.338,94.2706,94.2959,4000.0
2015-01-29 13:05:00,111.73,111.84,111.7,111.73,4500.0,94.2452,94.338,94.2199,94.2452,4500.0
2015-01-29 13:10:00,111.72,111.88,111.72,111.83,4400.0,94.2368,94.3718,94.2368,94.3296,4400.0
2015-01-29 13:15:00,111.87,111.98,111.87,111.94,4300.0,94.3633,94.4561,94.3633,94.4224,4300.0
2015-01-29 13:20:00,111.95,112.05,111.95,112.03,1900.0,94.4308,94.5152,94.4308,94.4983,1900.0
2015-01-29 13:25:00,112.05,112.15,112.04,112.14,5400.0,94.5152,94.5995,94.5067,94.5911,5400.0
2015-01-29 13:30:00,112.14,112.14,112.06,112.09,8900.0,94.5911,94.5911,94.5236,94.5489,8900.0
2015-01-29 13:35:00,112.08,112.27,112.07,112.27,9600.0,94.5405,94.7007,94.532,94.7007,9600.0
2015-01-29 13:40:00,112.28,112.36,112.24,112.35,18000.0,94.7092,94.7767,94.6754,94.7682,18000.0
2015-01-29 13:45:00,112.31,112.44,112.31,112.44,5900.0,94.7345,94.8441,94.7345,94.8441,5900.0
2015-01-29 13:50:00,112.45,112.53,112.45,112.46,12800.0,94.8526,94.9201,94.8526,94.861,12800.0
2015-01-29 13:55:00,112.44,112.47,112.37,112.37,9600.0,94.8441,94.8694,94.7851,94.7851,9600.0
2015-01-29 14:00:00,112.35,112.42,112.35,112.39,20900.0,94.7682,94.8273,94.7682,94.802,20900.0
2015-01-29 14:05:00,112.4,112.44,112.29,112.29,9500.0,94.8104,94.8441,94.7176,94.7176,9500.0
2015-01-29 14:10:00,112.26,112.31,112.25,112.31,2400.0,94.6923,94.7345,94.6839,94.7345,2400.0
2015-01-29 14:15:00,112.34,112.36,112.26,112.26,4900.0,94.7598,94.7767,94.6923,94.6923,4900.0
2015-01-29 14:20:00,112.25,112.44,112.25,112.42,9200.0,94.6839,94.8441,94.6839,94.8273,9200.0
2015-01-29 14:25:00,112.43,112.56,112.43,112.56,11600.0,94.8357,94.9454,94.8357,94.9454,11600.0
2015-01-29 14:30:00,112.57,112.65,112.57,112.62,7700.0,94.9538,95.0213,94.9538,94.996,7700.0
2015-01-29 14:35:00,112.61,112.62,112.57,112.61,4100.0,94.9875,94.996,94.9538,94.9875,4100.0
2015-01-29 14:40:00,112.59,112.6,112.49,112.52,5300.0,94.9707,94.9791,94.8863,94.9116,5300.0
2015-01-29 14:45:00,112.54,112.54,112.43,112.45,8000.0,94.9285,94.9285,94.8357,94.8526,8000.0
2015-01-29 14:50:00,112.42,112.48,112.38,112.44,17700.0,94.8273,94.8779,94.7935,94.8441,17700.0
2015-01-29 14:55:00,112.44,112.53,112.38,112.5,13300.0,94.8441,94.9201,94.7935,94.8948,13300.0
2015-01-29 15:00:00,112.5,112.56,112.45,112.45,8600.0,94.8948,94.9454,94.8526,94.8526,8600.0
2015-01-29 15:05:00,112.47,112.7,112.47,112.7,14800.0,94.8694,95.0635,94.8694,95.0635,14800.0
2015-01-29 15:10:00,112.68,112.68,112.55,112.56,16500.0,95.0466,95.0466,94.9369,94.9454,16500.0
2015-01-29 15:15:00,112.57,112.75,112.51,112.74,33600.0,94.9538,95.1056,94.9032,95.0972,33600.0
2015-01-29 15:20:00,112.77,112.93,112.72,112.93,49200.0,95.1225,95.2575,95.0803,95.2575,49200.0
2015-01-29 15:25:00,112.93,112.97,112.85,112.85,7700.0,95.2575,95.2912,95.19,95.19,7700.0
2015-01-29 15:30:00,112.87,112.96,112.85,112.91,25400.0,95.2068,95.2828,95.19,95.2406,25400.0
2015-01-29 15:35:00,112.91,113.08,112.87,113.06,20600.0,95.2406,95.384,95.2068,95.3671,20600.0
2015-01-29 15:40:00,113.07,113.12,112.96,112.96,22500.0,95.3756,95.4177,95.2828,95.2828,22500.0
2015-01-29 15:45:00,112.96,112.99,112.87,112.91,109700.0,95.2828,95.3081,95.2068,95.2406,109700.0
2015-01-29 15:50:00,112.92,112.94,112.85,112.94,7900.0,95.249,95.2659,95.19,95.2659,7900.0
2015-01-29 15:55:00,112.94,112.97,112.83,112.95,56000.0,95.2659,95.2912,95.1731,95.2743,56000.0
2015-01-30 09:30:00,112.17,112.52,112.06,112.51,12200.0,94.6164,94.9116,94.5236,94.9032,12200.0
2015-01-30 09:35:00,112.5,112.5,112.39,112.46,3000.0,94.8948,94.8948,94.802,94.861,3000.0
2015-01-30 09:40:00,112.47,112.65,112.47,112.65,3800.0,94.8694,95.0213,94.8694,95.0213,3800.0
2015-01-30 09:45:00,112.64,112.77,112.57,112.57,25500.0,95.0128,95.1225,94.9538,94.9538,25500.0
2015-01-30 09:50:00,112.62,112.67,112.52,112.59,26100.0,94.996,95.0381,94.9116,94.9707,26100.0
2015-01-30 09:55:00,112.59,112.67,112.53,112.54,12800.0,94.9707,95.0381,94.9201,94.9285,12800.0
2015-01-30 10:00:00,112.46,112.56,112.41,112.53,22300.0,94.861,94.9454,94.8188,94.9201,22300.0
2015-01-30 10:05:00,112.56,112.56,112.3,112.33,12100.0,94.9454,94.9454,94.726,94.7514,12100.0
2015-01-30 10:10:00,112.32,112.34,112.21,112.29,6400.0,94.7429,94.7598,94.6501,94.7176,6400.0
2015-01-30 10:15:00,112.29,112.37,112.22,112.22,25100.0,94.7176,94.7851,94.6586,94.6586,25100.0
2015-01-30 10:20:00,112.22,112.28,112.11,112.11,18900.0,94.6586,94.7092,94.5658,94.5658,18900.0
2015-01-30 10:25:00,112.09,112.26,112.09,112.15,14600.0,94.5489,94.6923,94.5489,94.5995,14600.0
2015-01-30 10:30:00,112.13,112.14,111.88,111.93,16400.0,94.5827,94.5911,94.3718,94.414,16400.0
2015-01-30 10:35:00,111.86,112.01,111.84,111.98,9000.0,94.3549,94.4814,94.338,94.4561,9000.0
2015-01-30 10:40:00,111.98,112.17,111.98,112.13,21700.0,94.4561,94.6164,94.4561,94.5827,21700.0
2015-01-30 10:45:00,112.19,112.27,112.17,112.24,11600.0,94.6333,94.7007,94.6164,94.6754,11600.0
2015-01-30 10:50:00,112.24,112.24,112.06,112.06,17800.0,94.6754,94.6754,94.5236,94.5236,17800.0
2015-01-30 10:55:00,112.02,112.11,111.91,112.1,19900.0,94.4899,94.5658,94.3971,94.5573,19900.0
2015-01-30 11:00:00,112.14,112.24,112.12,112.22,11400.0,94.5911,94.6754,94.5742,94.6586,11400.0
2015-01-30 11:05:00,112.19,112.2,111.97,111.99,23900.0,94.6333,94.6417,94.4477,94.4646,23900.0
2015-01-30 11:10:00,111.99,112.03,111.76,111.79,13200.0,94.4646,94.4983,94.2706,94.2959,13200.0
2015-01-30 11:15:00,111.81,111.83,111.73,111.83,6200.0,94.3127,94.3296,94.2452,94.3296,6200.0
2015-01-30 11:20:00,111.84,111.86,111.77,111.8,37900.0,94.338,94.3549,94.279,94.3043,37900.0
2015-01-30 11:25:00,111.8,112.06,111.79,112.06,7000.0,94.3043,94.5236,94.2959,94.5236,7000.0
2015-01-30 11:30:00,112.01,112.11,112.0,112.04,8400.0,94.4814,94.5658,94.473,94.5067,8400.0
2015-01-30 11:35:00,112.03,112.05,111.98,112.0,3100.0,94.4983,94.5152,94.4561,94.473,3100.0
2015-01-30 11:40:00,112.0,112.0,111.79,111.9,6700.0,94.473,94.473,94.2959,94.3886,6700.0
2015-01-30 11:45:00,111.87,112.0,111.87,111.92,2900.0,94.3633,94.473,94.3633,94.4055,2900.0
2015-01-30 11:50:00,111.9,111.94,111.8,111.82,6900.0,94.3886,94.4224,94.3043,94.3212,6900.0
2015-01-30 11:55:00,112.05,112.13,112.04,112.13,1300.0,94.5152,94.5827,94.5067,94.5827,1300.0
2015-01-30 12:00:00,112.17,112.37,112.17,112.25,13800.0,94.6164,94.7851,94.6164,94.6839,13800.0
2015-01-30 12:05:00,112.26,112.29,112.24,112.26,2400.0,94.6923,94.7176,94.6754,94.6923,2400.0
2015-01-30 12:10:00,112.31,112.48,112.26,112.45,16300.0,94.7345,94.8779,94.6923,94.8526,16300.0
2015-01-30 12:15:00,112.49,112.55,112.47,112.48,22100.0,94.8863,94.9369,94.8694,94.8779,22100.0
2015-01-30 12:20:00,112.47,112.57,112.46,112.55,4100.0,94.8694,94.9538,94.861,94.9369,4100.0
2015-01-30 12:25:00,112.57,112.62,112.49,112.53,12700.0,94.9538,94.996,94.8863,94.9201,12700.0
2015-01-30 12:30:00,112.53,112.54,112.46,112.46,7400.0,94.9201,94.9285,94.861,94.861,7400.0
2015-01-30 12:35:00,112.48,112.49,112.35,112.38,5300.0,94.8779,94.8863,94.7682,94.7935,5300.0
2015-01-30 12:40:00,112.37,112.39,112.35,112.35,1800.0,94.7851,94.802,94.7682,94.7682,1800.0
2015-01-30 12:45:00,112.35,112.35,112.26,112.31,4200.0,94.7682,94.7682,94.6923,94.7345,4200.0
2015-01-30 12:50:00,112.3,112.38,112.21,112.23,8200.0,94.726,94.7935,94.6501,94.667,8200.0
2015-01-30 12:55:00,112.25,112.25,112.14,112.18,2100.0,94.6839,94.6839,94.5911,94.6248,2100.0
2015-01-30 13:00:00,112.2,112.31,112.2,112.31,4400.0,94.6417,94.7345,94.6417,94.7345,4400.0
2015-01-30 13:05:00,112.3,112.3,112.23,112.26,9800.0,94.726,94.726,94.667,94.6923,9800.0
2015-01-30 13:10:00,112.23,112.24,112.13,112.13,4700.0,94.667,94.6754,94.5827,94.5827,4700.0
2015-01-30 13:15:00,112.11,112.11,111.99,112.06,6700.0,94.5658,94.5658,94.4646,94.5236,6700.0
2015-01-30 13:20:00,112.06,112.19,112.06,112.08,6600.0,94.5236,94.6333,94.5236,94.5405,6600.0
2015-01-30 13:25:00,112.06,112.24,112.06,112.24,2300.0,94.5236,94.6754,94.5236,94.6754,2300.0
2015-01-30 13:30:00,112.18,112.32,112.18,112.31,27100.0,94.6248,94.7429,94.6248,94.7345,27100.0
2015-01-30 13:35:00,112.35,112.35,112.25,112.27,11200.0,94.7682,94.7682,94.6839,94.7007,11200.0
2015-01-30 13:40:00,112.29,112.38,112.19,112.37,13100.0,94.7176,94.7935,94.6333,94.7851,13100.0
2015-01-30 13:45:00,112.41,112.53,112.38,112.53,7000.0,94.8188,94.9201,94.7935,94.9201,7000.0
2015-01-30 13:50:00,112.51,112.51,112.46,112.48,2000.0,94.9032,94.9032,94.861,94.8779,2000.0
2015-01-30 13:55:00,112.48,112.62,112.43,112.57,14700.0,94.8779,94.996,94.8357,94.9538,14700.0
2015-01-30 14:00:00,112.6,112.6,112.46,112.51,2300.0,94.9791,94.9791,94.861,94.9032,2300.0
2015-01-30 14:05:00,112.51,112.63,112.47,112.61,7000.0,94.9032,95.0044,94.8694,94.9875,7000.0
2015-01-30 14:10:00,112.59,112.6,112.45,112.5,10000.0,94.9707,94.9791,94.8526,94.8948,10000.0
2015-01-30 14:15:00,112.49,112.75,112.48,112.74,7900.0,94.8863,95.1056,94.8779,95.0972,7900.0
2015-01-30 14:20:00,112.72,112.82,112.7,112.81,21400.0,95.0803,95.1647,95.0635,95.1562,21400.0
2015-01-30 14:25:00,112.77,112.96,112.77,112.96,4900.0,95.1225,95.2828,95.1225,95.2828,4900.0
2015-01-30 14:30:00,112.99,113.01,112.83,112.83,5400.0,95.3081,95.3249,95.1731,95.1731,5400.0
2015-01-30 14:35:00,112.84,112.85,112.7,112.73,6600.0,95.1815,95.19,95.0635,95.0888,6600.0
2015-01-30 14:40:00,112.75,112.75,112.61,112.63,6400.0,95.1056,95.1056,94.9875,95.0044,6400.0
2015-01-30 14:45:00,112.57,112.59,112.34,112.37,10500.0,94.9538,94.9707,94.7598,94.7851,10500.0
2015-01-30 14:50:00,112.35,112.36,112.24,112.35,6100.0,94.7682,94.7767,94.6754,94.7682,6100.0
2015-01-30 14:55:00,112.24,112.24,112.12,112.21,3000.0,94.6754,94.6754,94.5742,94.6501,3000.0
2015-01-30 15:00:00,112.22,112.32,112.14,112.15,4300.0,94.6586,94.7429,94.5911,94.5995,4300.0
2015-01-30 15:05:00,112.15,112.22,111.94,112.01,6200.0,94.5995,94.6586,94.4224,94.4814,6200.0
2015-01-30 15:10:00,111.97,112.19,111.97,112.19,10600.0,94.4477,94.6333,94.4477,94.6333,10600.0
2015-01-30 15:15:00,112.18,112.18,111.9,111.91,6500.0,94.6248,94.6248,94.3886,94.3971,6500.0
2015-01-30 15:20:00,111.9,111.93,111.66,111.88,6900.0,94.3886,94.414,94.1862,94.3718,6900.0
2015-01-30 15:25:00,111.87,112.05,111.77,112.04,16100.0,94.3633,94.5152,94.279,94.5067,16100.0
2015-01-30 15:30:00,111.99,111.99,111.81,111.89,21900.0,94.4646,94.4646,94.3127,94.3802,21900.0
2015-01-30 15:35:00,111.89,112.05,111.83,111.87,20600.0,94.3802,94.5152,94.3296,94.3633,20600.0
2015-01-30 15:40:00,111.86,111.86,111.53,111.65,26800.0,94.3549,94.3549,94.0765,94.1778,26800.0
2015-01-30 15:45:00,111.66,111.77,111.57,111.61,18400.0,94.1862,94.279,94.1103,94.144,18400.0
2015-01-30 15:50:00,111.58,111.63,111.51,111.52,12600.0,94.1187,94.1609,94.0597,94.0681,12600.0
2015-01-30 15:55:00,111.52,111.52,111.39,111.48,98600.0,94.0681,94.0681,93.9585,94.0344,98600.0
2015-02-02 09:30:00,111.95,112.01,111.73,111.73,15800.0,94.4308,94.4814,94.2452,94.2452,15800.0
2015-02-02 09:35:00,111.65,111.86,111.65,111.67,2200.0,94.1778,94.3549,94.1778,94.1946,2200.0
2015-02-02 09:40:00,111.61,111.62,111.34,111.46,32400.0,94.144,94.1525,93.9163,94.0175,32400.0
2015-02-02 09:45:00,111.46,111.61,111.43,111.52,9600.0,94.0175,94.144,93.9922,94.0681,9600.0
2015-02-02 09:50:00,111.48,111.48,111.25,111.37,9000.0,94.0344,94.0344,93.8404,93.9416,9000.0
2015-02-02 09:55:00,111.33,111.42,111.32,111.36,7800.0,93.9078,93.9838,93.8994,93.9332,7800.0
2015-02-02 10:00:00,111.18,111.18,110.86,110.92,27600.0,93.7813,93.7813,93.5114,93.562,27600.0
2015-02-02 10:05:00,110.82,110.82,110.64,110.76,28300.0,93.4777,93.4777,93.3258,93.427,28300.0
2015-02-02 10:10:00,110.77,110.94,110.63,110.83,37100.0,93.4355,93.5789,93.3174,93.4861,37100.0
2015-02-02 10:15:00,110.82,110.94,110.82,110.93,5800.0,93.4777,93.5789,93.4777,93.5704,5800.0
2015-02-02 10:20:00,110.94,111.04,110.9,110.94,36900.0,93.5789,93.6632,93.5451,93.5789,36900.0
2015-02-02 10:25:00,110.89,111.12,110.89,110.99,110300.0,93.5367,93.7307,93.5367,93.6211,110300.0
2015-02-02 10:30:00,110.97,111.04,110.81,110.89,22600.0,93.6042,93.6632,93.4692,93.5367,22600.0
2015-02-02 10:35:00,110.91,111.17,110.91,111.12,8400.0,93.5536,93.7729,93.5536,93.7307,8400.0
2015-02-02 10:40:00,111.18,111.28,111.18,111.25,6700.0,93.7813,93.8657,93.7813,93.8404,6700.0
2015-02-02 10:45:00,111.14,111.18,111.06,111.13,6000.0,93.7476,93.7813,93.6801,93.7391,6000.0
2015-02-02 10:50:00,111.1,111.41,111.1,111.33,133800.0,93.7138,93.9753,93.7138,93.9078,133800.0
2015-02-02 10:55:00,111.34,111.35,111.24,111.33,81300.0,93.9163,93.9247,93.8319,93.9078,81300.0
2015-02-02 11:00:00,111.3,111.61,111.29,111.61,11100.0,93.8825,94.144,93.8741,94.144,11100.0
2015-02-02 11:05:00,111.62,111.7,111.6,111.67,8700.0,94.1525,94.2199,94.1356,94.1946,8700.0
2015-02-02 11:10:00,111.73,111.86,111.73,111.77,14500.0,94.2452,94.3549,94.2452,94.279,14500.0
2015-02-02 11:15:00,111.78,111.8,111.69,111.69,11700.0,94.2874,94.3043,94.2115,94.2115,11700.0
2015-02-02 11:20:00,111.68,111.77,111.63,111.71,9600.0,94.2031,94.279,94.1609,94.2284,9600.0
2015-02-02 11:25:00,111.75,111.92,111.66,111.9,6700.0,94.2621,94.4055,94.1862,94.3886,6700.0
2015-02-02 11:30:00,111.94,112.09,111.87,112.09,7200.0,94.4224,94.5489,94.3633,94.5489,7200.0
2015-02-02 11:35:00,112.13,112.26,112.09,112.18,9100.0,94.5827,94.6923,94.5489,94.6248,9100.0
2015-02-02 11:40:00,112.18,112.18,112.08,112.12,5900.0,94.6248,94.6248,94.5405,94.5742,5900.0
2015-02-02 11:45:00,112.17,112.29,112.14,112.21,8000.0,94.6164,94.7176,94.5911,94.6501,8000.0
2015-02-02 11:50:00,112.14,112.16,112.05,112.09,2000.0,94.5911,94.608,94.5152,94.5489,2000.0
2015-02-02 11:55:00,112.04,112.07,112.0,112.01,2700.0,94.5067,94.532,94.473,94.4814,2700.0
2015-02-02 12:00:00,112.03,112.06,111.82,111.85,8300.0,94.4983,94.5236,94.3212,94.3465,8300.0
2015-02-02 12:05:00,111.79,111.83,111.77,111.83,6300.0,94.2959,94.3296,94.279,94.3296,6300.0
2015-02-02 12:10:00,111.8,111.82,111.71,111.72,7200.0,94.3043,94.3212,94.2284,94.2368,7200.0
2015-02-02 12:15:00,111.73,111.89,111.73,111.88,2500.0,94.2452,94.3802,94.2452,94.3718,2500.0
2015-02-02 12:20:00,111.84,111.84,111.68,111.68,3900.0,94.338,94.338,94.2031,94.2031,3900.0
2015-02-02 12:25:00,111.68,111.75,111.67,111.75,4000.0,94.2031,94.2621,94.1946,94.2621,4000.0
2015-02-02 12:30:00,111.77,111.78,111.67,111.72,6300.0,94.279,94.2874,94.1946,94.2368,6300.0
2015-02-02 12:35:00,111.8,111.83,111.74,111.81,6100.0,94.3043,94.3296,94.2537,94.3127,6100.0
2015-02-02 12:40:00,111.87,111.89,111.77,111.85,4700.0,94.3633,94.3802,94.279,94.3465,4700.0
2015-02-02 12:45:00,111.8,111.83,111.56,111.57,4100.0,94.3043,94.3296,94.1019,94.1103,4100.0
2015-02-02 12:50:00,111.53,111.58,111.53,111.57,1100.0,94.0765,94.1187,94.0765,94.1103,1100.0
2015-02-02 12:55:00,111.53,111.64,111.46,111.48,2700.0,94.0765,94.1693,94.0175,94.0344,2700.0
2015-02-02 13:00:00,111.46,111.47,111.35,111.35,2100.0,94.0175,94.0259,93.9247,93.9247,2100.0
2015-02-02 13:05:00,111.44,111.48,111.38,111.48,2100.0,94.0006,94.0344,93.95,94.0344,2100.0
2015-02-02 13:10:00,111.55,111.58,111.48,111.52,3300.0,94.0934,94.1187,94.0344,94.0681,3300.0
2015-02-02 13:15:00,111.53,111.54,111.43,111.48,10200.0,94.0765,94.085,93.9922,94.0344,10200.0
2015-02-02 13:20:00,111.54,111.74,111.54,111.73,3200.0,94.085,94.2537,94.085,94.2452,3200.0
2015-02-02 13:25:00,111.75,111.75,111.62,111.68,9300.0,94.2621,94.2621,94.1525,94.2031,9300.0
2015-02-02 13:30:00,111.73,111.8,111.54,111.54,15900.0,94.2452,94.3043,94.085,94.085,15900.0
2015-02-02 13:35:00,111.47,111.48,111.39,111.39,2300.0,94.0259,94.0344,93.9585,93.9585,2300.0
2015-02-02 13:40:00,111.34,111.42,111.21,111.23,7600.0,93.9163,93.9838,93.8066,93.8235,7600.0
2015-02-02 13:45:00,111.24,111.33,111.24,111.28,8800.0,93.8319,93.9078,93.8319,93.8657,8800.0
2015-02-02 13:50:00,111.33,111.39,111.31,111.31,4200.0,93.9078,93.9585,93.891,93.891,4200.0
2015-02-02 13:55:00,111.27,111.27,111.18,111.19,2000.0,93.8572,93.8572,93.7813,93.7898,2000.0
2015-02-02 14:00:00,111.2,111.38,111.19,111.37,7100.0,93.7982,93.95,93.7898,93.9416,7100.0
2015-02-02 14:05:00,111.38,111.52,111.32,111.43,5600.0,93.95,94.0681,93.8994,93.9922,5600.0
2015-02-02 14:10:00,111.42,111.47,111.39,111.44,7100.0,93.9838,94.0259,93.9585,94.0006,7100.0
2015-02-02 14:15:00,111.48,111.62,111.48,111.62,5000.0,94.0344,94.1525,94.0344,94.1525,5000.0
2015-02-02 14:20:00,111.64,111.74,111.59,111.71,16400.0,94.1693,94.2537,94.1272,94.2284,16400.0
2015-02-02 14:25:00,111.73,111.8,111.72,111.8,2900.0,94.2452,94.3043,94.2368,94.3043,2900.0
2015-02-02 14:30:00,111.86,111.86,111.68,111.8,3600.0,94.3549,94.3549,94.2031,94.3043,3600.0
2015-02-02 14:35:00,111.81,111.81,111.63,111.65,3700.0,94.3127,94.3127,94.1609,94.1778,3700.0
2015-02-02 14:40:00,111.67,111.74,111.67,111.69,900.0,94.1946,94.2537,94.1946,94.2115,900.0
2015-02-02 14:45:00,111.67,111.68,111.48,111.52,254900.0,94.1946,94.2031,94.0344,94.0681,254900.0
2015-02-02 14:50:00,111.55,111.79,111.55,111.7,18500.0,94.0934,94.2959,94.0934,94.2199,18500.0
2015-02-02 14:55:00,111.65,111.65,111.51,111.58,9900.0,94.1778,94.1778,94.0597,94.1187,9900.0
2015-02-02 15:00:00,111.6,111.64,111.55,111.64,7700.0,94.1356,94.1693,94.0934,94.1693,7700.0
2015-02-02 15:05:00,111.64,111.77,111.54,111.76,10500.0,94.1693,94.279,94.085,94.2706,10500.0
2015-02-02 15:10:00,111.76,111.95,111.74,111.94,8800.0,94.2706,94.4308,94.2537,94.4224,8800.0
2015-02-02 15:15:00,111.97,111.98,111.81,111.91,17400.0,94.4477,94.4561,94.3127,94.3971,17400.0
2015-02-02 15:20:00,111.9,112.12,111.9,112.02,13100.0,94.3886,94.5742,94.3886,94.4899,13100.0
2015-02-02 15:25:00,112.01,112.07,111.98,112.06,6400.0,94.4814,94.532,94.4561,94.5236,6400.0
2015-02-02 15:30:00,112.07,112.21,112.03,112.13,12400.0,94.532,94.6501,94.4983,94.5827,12400.0
2015-02-02 15:35:00,112.12,112.56,112.07,112.56,21100.0,94.5742,94.9454,94.532,94.9454,21100.0
2015-02-02 15:40:00,112.59,112.89,112.57,112.8,35200.0,94.9707,95.2237,94.9538,95.1478,35200.0
2015-02-02 15:45:00,112.8,112.87,112.66,112.76,27500.0,95.1478,95.2068,95.0297,95.1141,27500.0
2015-02-02 15:50:00,112.78,112.82,112.68,112.74,23600.0,95.1309,95.1647,95.0466,95.0972,23600.0
2015-02-02 15:55:00,112.73,112.88,112.69,112.83,160900.0,95.0888,95.2153,95.055,95.1731,160900.0
2015-02-03 09:30:00,113.32,113.74,113.32,113.73,6000.0,95.5864,95.9407,95.5864,95.9323,6000.0
2015-02-03 09:35:00,113.76,113.77,113.64,113.69,4700.0,95.9576,95.966,95.8564,95.8985,4700.0
2015-02-03 09:40:00,113.65,113.79,113.6,113.79,22000.0,95.8648,95.9829,95.8226,95.9829,22000.0
2015-02-03 09:45:00,113.83,113.89,113.77,113.81,13700.0,96.0166,96.0672,95.966,95.9997,13700.0
2015-02-03 09:50:00,113.83,113.83,113.75,113.75,3200.0,96.0166,96.0166,95.9491,95.9491,3200.0
2015-02-03 09:55:00,113.81,113.93,113.81,113.9,5100.0,95.9997,96.101,95.9997,96.0757,5100.0
2015-02-03 10:00:00,113.88,113.88,113.73,113.76,11400.0,96.0588,96.0588,95.9323,95.9576,11400.0
2015-02-03 10:05:00,113.76,113.81,113.67,113.69,12100.0,95.9576,95.9997,95.8817,95.8985,12100.0
2015-02-03 10:10:00,113.68,113.7,113.63,113.66,2600.0,95.8901,95.907,95.8479,95.8732,2600.0
2015-02-03 10:15:00,113.64,113.72,113.59,113.68,4200.0,95.8564,95.9238,95.8142,95.8901,4200.0
2015-02-03 10:20:00,113.64,113.78,113.63,113.7,10700.0,95.8564,95.9744,95.8479,95.907,10700.0
2015-02-03 10:25:00,113.71,113.82,113.71,113.81,4100.0,95.9154,96.0082,95.9154,95.9997,4100.0
2015-02-03 10:30:00,113.87,113.87,113.69,113.69,5800.0,96.0504,96.0504,95.8985,95.8985,5800.0
2015-02-03 10:35:00,113.73,113.76,113.64,113.67,10400.0,95.9323,95.9576,95.8564,95.8817,10400.0
2015-02-03 10:40:00,113.68,113.73,113.59,113.6,7900.0,95.8901,95.9323,95.8142,95.8226,7900.0
2015-02-03 10:45:00,113.64,113.66,113.47,113.54,13800.0,95.8564,95.8732,95.713,95.772,13800.0
2015-02-03 10:50:00,113.55,113.58,113.45,113.53,7100.0,95.7804,95.8057,95.6961,95.7636,7100.0
2015-02-03 10:55:00,113.56,113.56,113.33,113.33,6400.0,95.7889,95.7889,95.5949,95.5949,6400.0
2015-02-03 11:00:00,113.3,113.45,113.29,113.39,7300.0,95.5696,95.6961,95.5611,95.6455,7300.0
2015-02-03 11:05:00,113.31,113.49,113.3,113.48,6600.0,95.578,95.7298,95.5696,95.7214,6600.0
2015-02-03 11:10:00,113.42,113.58,113.38,113.52,5300.0,95.6708,95.8057,95.637,95.7551,5300.0
2015-02-03 11:15:00,113.49,113.64,113.49,113.58,2900.0,95.7298,95.8564,95.7298,95.8057,2900.0
2015-02-03 11:20:00,113.64,113.66,113.57,113.57,4400.0,95.8564,95.8732,95.7973,95.7973,4400.0
2015-02-03 11:25:00,113.63,113.7,113.52,113.52,14200.0,95.8479,95.907,95.7551,95.7551,14200.0
2015-02-03 11:30:00,113.53,113.61,113.52,113.56,9400.0,95.7636,95.831,95.7551,95.7889,9400.0
2015-02-03 11:35:00,113.53,113.64,113.48,113.64,32000.0,95.7636,95.8564,95.7214,95.8564,32000.0
2015-02-03 11:40:00,113.61,113.74,113.58,113.73,8100.0,95.831,95.9407,95.8057,95.9323,8100.0
2015-02-03 11:45:00,113.76,113.76,113.57,113.62,7400.0,95.9576,95.9576,95.7973,95.8395,7400.0
2015-02-03 11:50:00,113.6,113.63,113.42,113.42,25600.0,95.8226,95.8479,95.6708,95.6708,25600.0
2015-02-03 11:55:00,113.46,113.47,113.34,113.38,20500.0,95.7045,95.713,95.6033,95.637,20500.0
2015-02-03 12:00:00,113.38,113.38,113.23,113.34,18600.0,95.637,95.637,95.5105,95.6033,18600.0
2015-02-03 12:05:00,113.36,113.44,113.35,113.42,3600.0,95.6202,95.6876,95.6117,95.6708,3600.0
2015-02-03 12:10:00,113.41,113.57,113.4,113.56,18000.0,95.6623,95.7973,95.6539,95.7889,18000.0
2015-02-03 12:15:00,113.57,113.57,113.49,113.5,15800.0,95.7973,95.7973,95.7298,95.7383,15800.0
2015-02-03 12:20:00,113.54,113.54,113.41,113.43,12100.0,95.772,95.772,95.6623,95.6792,12100.0
2015-02-03 12:25:00,113.46,113.53,113.43,113.49,4600.0,95.7045,95.7636,95.6792,95.7298,4600.0
2015-02-03 12:30:00,113.49,113.49,113.39,113.42,3800.0,95.7298,95.7298,95.6455,95.6708,3800.0
2015-02-03 12:35:00,113.45,113.52,113.41,113.49,6100.0,95.6961,95.7551,95.6623,95.7298,6100.0
2015-02-03 12:40:00,113.5,113.56,113.47,113.54,5000.0,95.7383,95.7889,95.713,95.772,5000.0
2015-02-03 12:45:00,113.66,113.68,113.58,113.58,8800.0,95.8732,95.8901,95.8057,95.8057,8800.0
2015-02-03 12:50:00,113.62,113.63,113.52,113.61,8900.0,95.8395,95.8479,95.7551,95.831,8900.0
2015-02-03 12:55:00,113.61,113.68,113.57,113.61,2600.0,95.831,95.8901,95.7973,95.831,2600.0
2015-02-03 13:00:00,113.59,113.67,113.56,113.64,11800.0,95.8142,95.8817,95.7889,95.8564,11800.0
2015-02-03 13:05:00,113.63,113.68,113.6,113.66,4900.0,95.8479,95.8901,95.8226,95.8732,4900.0
2015-02-03 13:10:00,113.65,113.83,113.61,113.77,12700.0,95.8648,96.0166,95.831,95.966,12700.0
2015-02-03 13:15:00,113.78,113.8,113.73,113.78,3400.0,95.9744,95.9913,95.9323,95.9744,3400.0
2015-02-03 13:20:00,113.85,113.98,113.85,113.89,6800.0,96.0335,96.1431,96.0335,96.0672,6800.0
2015-02-03 13:25:00,113.94,113.95,113.89,113.93,2200.0,96.1094,96.1178,96.0672,96.101,2200.0
2015-02-03 13:30:00,113.97,114.05,113.94,113.98,8000.0,96.1347,96.2022,96.1094,96.1431,8000.0
2015-02-03 13:35:00,114.0,114.03,113.87,113.87,4800.0,96.16,96.1853,96.0504,96.0504,4800.0
2015-02-03 13:40:00,113.88,113.96,113.85,113.92,7900.0,96.0588,96.1263,96.0335,96.0925,7900.0
2015-02-03 13:45:00,113.94,113.97,113.9,113.94,7400.0,96.1094,96.1347,96.0757,96.1094,7400.0
2015-02-03 13:50:00,113.97,114.13,113.92,114.1,36900.0,96.1347,96.2697,96.0925,96.2444,36900.0
2015-02-03 13:55:00,114.09,114.22,114.09,114.2,7000.0,96.2359,96.3456,96.2359,96.3287,7000.0
2015-02-03 14:00:00,114.2,114.28,114.12,114.14,6200.0,96.3287,96.3962,96.2612,96.2781,6200.0
2015-02-03 14:05:00,114.15,114.16,114.05,114.06,15600.0,96.2865,96.295,96.2022,96.2106,15600.0
2015-02-03 14:10:00,114.05,114.09,114.02,114.04,8600.0,96.2022,96.2359,96.1769,96.1938,8600.0
2015-02-03 14:15:00,114.04,114.11,114.01,114.05,13700.0,96.1938,96.2528,96.1684,96.2022,13700.0
2015-02-03 14:20:00,114.07,114.11,113.99,113.99,13900.0,96.2191,96.2528,96.1516,96.1516,13900.0
2015-02-03 14:25:00,113.99,113.99,113.88,113.89,10500.0,96.1516,96.1516,96.0588,96.0672,10500.0
2015-02-03 14:30:00,113.95,113.97,113.9,113.95,2000.0,96.1178,96.1347,96.0757,96.1178,2000.0
2015-02-03 14:35:00,113.93,114.0,113.84,114.0,5300.0,96.101,96.16,96.0251,96.16,5300.0
2015-02-03 14:40:00,113.98,114.07,113.96,114.07,9800.0,96.1431,96.2191,96.1263,96.2191,9800.0
2015-02-03 14:45:00,114.05,114.08,114.0,114.05,5300.0,96.2022,96.2275,96.16,96.2022,5300.0
2015-02-03 14:50:00,114.04,114.06,114.01,114.05,5300.0,96.1938,96.2106,96.1684,96.2022,5300.0
2015-02-03 14:55:00,114.05,114.13,114.03,114.1,8900.0,96.2022,96.2697,96.1853,96.2444,8900.0
2015-02-03 15:00:00,114.15,114.2,114.13,114.19,11600.0,96.2865,96.3287,96.2697,96.3203,11600.0
2015-02-03 15:05:00,114.19,114.21,114.12,114.18,6800.0,96.3203,96.3372,96.2612,96.3118,6800.0
2015-02-03 15:10:00,114.21,114.21,114.08,114.2,7000.0,96.3372,96.3372,96.2275,96.3287,7000.0
2015-02-03 15:15:00,114.2,114.21,114.15,114.15,9100.0,96.3287,96.3372,96.2865,96.2865,9100.0
2015-02-03 15:20:00,114.17,114.31,114.17,114.31,5600.0,96.3034,96.4215,96.3034,96.4215,5600.0
2015-02-03 15:25:00,114.3,114.3,114.19,114.26,9100.0,96.4131,96.4131,96.3203,96.3793,9100.0
2015-02-03 15:30:00,114.29,114.34,114.15,114.15,39000.0,96.4046,96.4468,96.2865,96.2865,39000.0
2015-02-03 15:35:00,114.17,114.3,114.17,114.28,14000.0,96.3034,96.4131,96.3034,96.3962,14000.0
2015-02-03 15:40:00,114.33,114.4,114.29,114.38,7300.0,96.4384,96.4974,96.4046,96.4805,7300.0
2015-02-03 15:45:00,114.38,114.44,114.36,114.42,4300.0,96.4805,96.5312,96.4637,96.5143,4300.0
2015-02-03 15:50:00,114.42,114.48,114.42,114.46,22900.0,96.5143,96.5649,96.5143,96.548,22900.0
2015-02-03 15:55:00,114.46,114.52,114.43,114.5,69300.0,96.548,96.5986,96.5227,96.5818,69300.0
2015-02-04 09:30:00,113.98,114.13,113.98,114.12,7500.0,96.1431,96.2697,96.1431,96.2612,7500.0
2015-02-04 09:35:00,114.1,114.1,113.97,114.05,2300.0,96.2444,96.2444,96.1347,96.2022,2300.0
2015-02-04 09:40:00,114.13,114.19,114.08,114.16,1700.0,96.2697,96.3203,96.2275,96.295,1700.0
2015-02-04 09:45:00,114.11,114.16,114.01,114.15,2700.0,96.2528,96.295,96.1684,96.2865,2700.0
2015-02-04 09:50:00,114.2,114.21,114.07,114.18,6700.0,96.3287,96.3372,96.2191,96.3118,6700.0
2015-02-04 09:55:00,114.18,114.21,114.17,114.21,500.0,96.3118,96.3372,96.3034,96.3372,500.0
2015-02-04 10:00:00,114.22,114.43,114.21,114.32,2600.0,96.3456,96.5227,96.3372,96.4299,2600.0
2015-02-04 10:05:00,114.3,114.34,114.25,114.28,11000.0,96.4131,96.4468,96.3709,96.3962,11000.0
2015-02-04 10:10:00,114.24,114.35,114.15,114.16,14900.0,96.3625,96.4552,96.2865,96.295,14900.0
2015-02-04 10:15:00,114.15,114.24,114.12,114.19,8300.0,96.2865,96.3625,96.2612,96.3203,8300.0
2015-02-04 10:20:00,114.2,114.23,114.11,114.14,5100.0,96.3287,96.354,96.2528,96.2781,5100.0
2015-02-04 10:25:00,114.16,114.2,114.1,114.14,8100.0,96.295,96.3287,96.2444,96.2781,8100.0
2015-02-04 10:30:00,114.14,114.14,114.04,114.1,41400.0,96.2781,96.2781,96.1938,96.2444,41400.0
2015-02-04 10:35:00,114.05,114.14,113.95,114.13,7900.0,96.2022,96.2781,96.1178,96.2697,7900.0
2015-02-04 10:40:00,114.17,114.37,114.13,114.36,7000.0,96.3034,96.4721,96.2697,96.4637,7000.0
2015-02-04 10:45:00,114.34,114.36,114.32,114.32,1800.0,96.4468,96.4637,96.4299,96.4299,1800.0
2015-02-04 10:50:00,114.34,114.34,114.27,114.31,1300.0,96.4468,96.4468,96.3878,96.4215,1300.0
2015-02-04 10:55:00,114.33,114.34,114.25,114.28,7100.0,96.4384,96.4468,96.3709,96.3962,7100.0
2015-02-04 11:00:00,114.28,114.34,114.17,114.34,12500.0,96.3962,96.4468,96.3034,96.4468,12500.0
2015-02-04 11:05:00,114.28,114.42,114.28,114.42,5100.0,96.3962,96.5143,96.3962,96.5143,5100.0
2015-02-04 11:10:00,114.43,114.43,114.3,114.41,6400.0,96.5227,96.5227,96.4131,96.5059,6400.0
2015-02-04 11:15:00,114.43,114.47,114.35,114.36,6300.0,96.5227,96.5565,96.4552,96.4637,6300.0
2015-02-04 11:20:00,114.37,114.51,114.35,114.51,5600.0,96.4721,96.5902,96.4552,96.5902,5600.0
2015-02-04 11:25:00,114.5,114.51,114.44,114.51,21300.0,96.5818,96.5902,96.5312,96.5902,21300.0
2015-02-04 11:30:00,114.51,114.61,114.5,114.59,10100.0,96.5902,96.6746,96.5818,96.6577,10100.0
2015-02-04 11:35:00,114.64,114.64,114.58,114.6,4600.0,96.6999,96.6999,96.6492,96.6661,4600.0
2015-02-04 11:40:00,114.59,114.59,114.55,114.58,5100.0,96.6577,96.6577,96.6239,96.6492,5100.0
2015-02-04 11:45:00,114.58,114.61,114.53,114.58,14100.0,96.6492,96.6746,96.6071,96.6492,14100.0
2015-02-04 11:50:00,114.58,114.58,114.49,114.49,10000.0,96.6492,96.6492,96.5733,96.5733,10000.0
2015-02-04 11:55:00,114.49,114.54,114.48,114.53,13300.0,96.5733,96.6155,96.5649,96.6071,13300.0
2015-02-04 12:00:00,114.53,114.55,114.45,114.52,11800.0,96.6071,96.6239,96.5396,96.5986,11800.0
2015-02-04 12:05:00,114.53,114.56,114.5,114.55,678600.0,96.6071,96.6324,96.5818,96.6239,678600.0
2015-02-04 12:10:00,114.55,114.56,114.46,114.53,18900.0,96.6239,96.6324,96.548,96.6071,18900.0
2015-02-04 12:15:00,114.51,114.53,114.48,114.5,7700.0,96.5902,96.6071,96.5649,96.5818,7700.0
2015-02-04 12:20:00,114.5,114.54,114.46,114.54,6200.0,96.5818,96.6155,96.548,96.6155,6200.0
2015-02-04 12:25:00,114.54,114.54,114.3,114.3,8800.0,96.6155,96.6155,96.4131,96.4131,8800.0
2015-02-04 12:30:00,114.27,114.34,114.27,114.34,3600.0,96.3878,96.4468,96.3878,96.4468,3600.0
2015-02-04 12:35:00,114.34,114.35,114.23,114.26,8200.0,96.4468,96.4552,96.354,96.3793,8200.0
2015-02-04 12:40:00,114.26,114.27,114.12,114.14,8200.0,96.3793,96.3878,96.2612,96.2781,8200.0
2015-02-04 12:45:00,114.17,114.19,114.15,114.18,4500.0,96.3034,96.3203,96.2865,96.3118,4500.0
2015-02-04 12:50:00,114.19,114.27,114.19,114.21,9400.0,96.3203,96.3878,96.3203,96.3372,9400.0
2015-02-04 12:55:00,114.22,114.29,114.22,114.25,7500.0,96.3456,96.4046,96.3456,96.3709,7500.0
2015-02-04 13:00:00,114.26,114.31,114.22,114.28,8800.0,96.3793,96.4215,96.3456,96.3962,8800.0
2015-02-04 13:05:00,114.25,114.32,114.24,114.32,6400.0,96.3709,96.4299,96.3625,96.4299,6400.0
2015-02-04 13:10:00,114.31,114.31,114.26,114.27,5700.0,96.4215,96.4215,96.3793,96.3878,5700.0
2015-02-04 13:15:00,114.28,114.33,114.26,114.27,4200.0,96.3962,96.4384,96.3793,96.3878,4200.0
2015-02-04 13:20:00,114.22,114.3,114.21,114.28,14300.0,96.3456,96.4131,96.3372,96.3962,14300.0
2015-02-04 13:25:00,114.32,114.39,114.31,114.39,7300.0,96.4299,96.489,96.4215,96.489,7300.0
2015-02-04 13:30:00,114.41,114.44,114.35,114.43,11100.0,96.5059,96.5312,96.4552,96.5227,11100.0
2015-02-04 13:35:00,114.43,114.43,114.35,114.4,51800.0,96.5227,96.5227,96.4552,96.4974,51800.0
2015-02-04 13:40:00,114.4,114.4,114.34,114.38,179700.0,96.4974,96.4974,96.4468,96.4805,179700.0
2015-02-04 13:45:00,114.39,114.39,114.3,114.31,34100.0,96.489,96.489,96.4131,96.4215,34100.0
2015-02-04 13:50:00,114.31,114.37,114.3,114.35,36700.0,96.4215,96.4721,96.4131,96.4552,36700.0
2015-02-04 13:55:00,114.35,114.35,114.22,114.3,15400.0,96.4552,96.4552,96.3456,96.4131,15400.0
2015-02-04 14:00:00,114.32,114.46,114.31,114.46,19900.0,96.4299,96.548,96.4215,96.548,19900.0
2015-02-04 14:05:00,114.47,114.47,114.27,114.27,7200.0,96.5565,96.5565,96.3878,96.3878,7200.0
2015-02-04 14:10:00,114.26,114.3,114.17,114.17,7000.0,96.3793,96.4131,96.3034,96.3034,7000.0
2015-02-04 14:15:00,114.16,114.26,114.1,114.11,8900.0,96.295,96.3793,96.2444,96.2528,8900.0
2015-02-04 14:20:00,114.13,114.28,114.13,114.21,13900.0,96.2697,96.3962,96.2697,96.3372,13900.0
2015-02-04 14:25:00,114.22,114.33,114.22,114.3,4900.0,96.3456,96.4384,96.3456,96.4131,4900.0
2015-02-04 14:30:00,114.29,114.34,114.2,114.23,10100.0,96.4046,96.4468,96.3287,96.354,10100.0
2015-02-04 14:35:00,114.26,114.38,114.26,114.37,9200.0,96.3793,96.4805,96.3793,96.4721,9200.0
2015-02-04 14:40:00,114.36,114.4,114.33,114.36,9100.0,96.4637,96.4974,96.4384,96.4637,9100.0
2015-02-04 14:45:00,114.34,114.44,114.34,114.44,4600.0,96.4468,96.5312,96.4468,96.5312,4600.0
2015-02-04 14:50:00,114.42,114.44,114.34,114.44,7800.0,96.5143,96.5312,96.4468,96.5312,7800.0
2015-02-04 14:55:00,114.45,114.47,114.36,114.4,10700.0,96.5396,96.5565,96.4637,96.4974,10700.0
2015-02-04 15:00:00,114.39,114.39,114.29,114.34,9200.0,96.489,96.489,96.4046,96.4468,9200.0
2015-02-04 15:05:00,114.36,114.45,114.36,114.43,12400.0,96.4637,96.5396,96.4637,96.5227,12400.0
2015-02-04 15:10:00,114.42,114.45,114.38,114.45,8800.0,96.5143,96.5396,96.4805,96.5396,8800.0
2015-02-04 15:15:00,114.46,114.57,114.46,114.55,14900.0,96.548,96.6408,96.548,96.6239,14900.0
2015-02-04 15:20:00,114.54,114.62,114.51,114.6,11400.0,96.6155,96.683,96.5902,96.6661,11400.0
2015-02-04 15:25:00,114.61,114.75,114.6,114.74,52000.0,96.6746,96.7926,96.6661,96.7842,52000.0
2015-02-04 15:30:00,114.74,114.81,114.71,114.8,27200.0,96.7842,96.8433,96.7589,96.8348,27200.0
2015-02-04 15:35:00,114.8,114.81,114.49,114.49,32600.0,96.8348,96.8433,96.5733,96.5733,32600.0
2015-02-04 15:40:00,114.49,114.55,114.13,114.13,72000.0,96.5733,96.6239,96.2697,96.2697,72000.0
2015-02-04 15:45:00,114.13,114.15,113.81,114.04,67400.0,96.2697,96.2865,95.9997,96.1938,67400.0
2015-02-04 15:50:00,114.05,114.05,113.85,113.96,29800.0,96.2022,96.2022,96.0335,96.1263,29800.0
2015-02-04 15:55:00,113.94,114.09,113.91,114.09,64500.0,96.1094,96.2359,96.0841,96.2359,64500.0
2015-02-05 09:30:00,114.5,114.69,114.49,114.69,8800.0,96.5818,96.742,96.5733,96.742,8800.0
2015-02-05 09:35:00,114.67,114.75,114.56,114.72,18300.0,96.7252,96.7926,96.6324,96.7673,18300.0
2015-02-05 09:40:00,114.62,114.76,114.6,114.75,3000.0,96.683,96.8011,96.6661,96.7926,3000.0
2015-02-05 09:45:00,114.77,114.89,114.75,114.87,18100.0,96.8095,96.9107,96.7926,96.8939,18100.0
2015-02-05 09:50:00,115.0,115.01,114.88,114.88,36600.0,97.0035,97.012,96.9023,96.9023,36600.0
2015-02-05 09:55:00,114.91,114.94,114.8,114.81,11900.0,96.9276,96.9529,96.8348,96.8433,11900.0
2015-02-05 10:00:00,114.85,114.92,114.79,114.9,11700.0,96.877,96.936,96.8264,96.9192,11700.0
2015-02-05 10:05:00,114.92,115.03,114.92,114.94,16400.0,96.936,97.0288,96.936,96.9529,16400.0
2015-02-05 10:10:00,114.92,114.92,114.81,114.85,10200.0,96.936,96.936,96.8433,96.877,10200.0
2015-02-05 10:15:00,114.87,114.94,114.87,114.93,6300.0,96.8939,96.9529,96.8939,96.9445,6300.0
2015-02-05 10:20:00,114.91,114.91,114.84,114.86,1700.0,96.9276,96.9276,96.8686,96.8854,1700.0
2015-02-05 10:25:00,114.88,114.99,114.88,114.99,4800.0,96.9023,96.9951,96.9023,96.9951,4800.0
2015-02-05 10:30:00,114.95,114.97,114.88,114.9,10300.0,96.9613,96.9782,96.9023,96.9192,10300.0
2015-02-05 10:35:00,114.93,115.05,114.9,115.04,3900.0,96.9445,97.0457,96.9192,97.0373,3900.0
2015-02-05 10:40:00,115.06,115.08,115.02,115.05,14200.0,97.0541,97.071,97.0204,97.0457,14200.0
2015-02-05 10:45:00,115.07,115.14,115.02,115.14,21500.0,97.0626,97.1216,97.0204,97.1216,21500.0
2015-02-05 10:50:00,115.13,115.15,115.08,115.09,16800.0,97.1132,97.13,97.071,97.0794,16800.0
2015-02-05 10:55:00,115.07,115.12,115.06,115.06,37400.0,97.0626,97.1047,97.0541,97.0541,37400.0
2015-02-05 11:00:00,115.05,115.05,115.01,115.01,11500.0,97.0457,97.0457,97.012,97.012,11500.0
2015-02-05 11:05:00,115.04,115.07,115.02,115.07,13300.0,97.0373,97.0626,97.0204,97.0626,13300.0
2015-02-05 11:10:00,115.08,115.11,115.05,115.05,10400.0,97.071,97.0963,97.0457,97.0457,10400.0
2015-02-05 11:15:00,115.06,115.12,114.91,114.94,20200.0,97.0541,97.1047,96.9276,96.9529,20200.0
2015-02-05 11:20:00,114.97,114.98,114.9,114.98,5500.0,96.9782,96.9867,96.9192,96.9867,5500.0
2015-02-05 11:25:00,115.01,115.02,114.96,115.02,10800.0,97.012,97.0204,96.9698,97.0204,10800.0
2015-02-05 11:30:00,115.02,115.08,115.02,115.05,10100.0,97.0204,97.071,97.0204,97.0457,10100.0
2015-02-05 11:35:00,115.11,115.12,115.07,115.12,9600.0,97.0963,97.1047,97.0626,97.1047,9600.0
2015-02-05 11:40:00,115.11,115.11,114.98,115.01,3900.0,97.0963,97.0963,96.9867,97.012,3900.0
2015-02-05 11:45:00,115.01,115.12,115.0,115.12,8500.0,97.012,97.1047,97.0035,97.1047,8500.0
2015-02-05 11:50:00,115.11,115.11,115.01,115.04,9700.0,97.0963,97.0963,97.012,97.0373,9700.0
2015-02-05 11:55:00,115.05,115.09,115.05,115.07,5400.0,97.0457,97.0794,97.0457,97.0626,5400.0
2015-02-05 12:00:00,115.07,115.08,115.02,115.05,8200.0,97.0626,97.071,97.0204,97.0457,8200.0
2015-02-05 12:05:00,115.04,115.04,114.96,115.0,6500.0,97.0373,97.0373,96.9698,97.0035,6500.0
2015-02-05 12:10:00,115.02,115.04,114.97,114.99,4100.0,97.0204,97.0373,96.9782,96.9951,4100.0
2015-02-05 12:15:00,114.98,115.04,114.9,114.93,8400.0,96.9867,97.0373,96.9192,96.9445,8400.0
2015-02-05 12:20:00,114.96,114.98,114.94,114.94,7400.0,96.9698,96.9867,96.9529,96.9529,7400.0
2015-02-05 12:25:00,114.94,114.94,114.91,114.92,2400.0,96.9529,96.9529,96.9276,96.936,2400.0
2015-02-05 12:30:00,114.96,115.02,114.94,114.98,4900.0,96.9698,97.0204,96.9529,96.9867,4900.0
2015-02-05 12:35:00,114.98,114.99,114.95,114.98,6000.0,96.9867,96.9951,96.9613,96.9867,6000.0
2015-02-05 12:40:00,114.98,115.01,114.96,114.99,5200.0,96.9867,97.012,96.9698,96.9951,5200.0
2015-02-05 12:45:00,115.0,115.04,114.92,114.94,12800.0,97.0035,97.0373,96.936,96.9529,12800.0
2015-02-05 12:50:00,114.93,114.96,114.83,114.84,8200.0,96.9445,96.9698,96.8601,96.8686,8200.0
2015-02-05 12:55:00,114.84,114.89,114.83,114.88,4900.0,96.8686,96.9107,96.8601,96.9023,4900.0
2015-02-05 13:00:00,114.88,114.96,114.88,114.95,3000.0,96.9023,96.9698,96.9023,96.9613,3000.0
2015-02-05 13:05:00,114.92,114.93,114.89,114.93,4400.0,96.936,96.9445,96.9107,96.9445,4400.0
2015-02-05 13:10:00,114.94,115.0,114.94,114.98,6400.0,96.9529,97.0035,96.9529,96.9867,6400.0
2015-02-05 13:15:00,115.0,115.1,115.0,115.05,16500.0,97.0035,97.0879,97.0035,97.0457,16500.0
2015-02-05 13:20:00,115.05,115.07,115.04,115.04,5400.0,97.0457,97.0626,97.0373,97.0373,5400.0
2015-02-05 13:25:00,115.04,115.08,115.02,115.06,7900.0,97.0373,97.071,97.0204,97.0541,7900.0
2015-02-05 13:30:00,115.08,115.08,115.04,115.07,5400.0,97.071,97.071,97.0373,97.0626,5400.0
2015-02-05 13:35:00,115.08,115.09,115.06,115.08,3400.0,97.071,97.0794,97.0541,97.071,3400.0
2015-02-05 13:40:00,115.11,115.13,115.08,115.12,6500.0,97.0963,97.1132,97.071,97.1047,6500.0
2015-02-05 13:45:00,115.12,115.16,115.1,115.15,1600.0,97.1047,97.1385,97.0879,97.13,1600.0
2015-02-05 13:50:00,115.16,115.17,115.12,115.12,3400.0,97.1385,97.1469,97.1047,97.1047,3400.0
2015-02-05 13:55:00,115.13,115.14,115.07,115.08,4600.0,97.1132,97.1216,97.0626,97.071,4600.0
2015-02-05 14:00:00,115.08,115.08,114.99,115.01,1400.0,97.071,97.071,96.9951,97.012,1400.0
2015-02-05 14:05:00,114.99,115.06,114.99,115.05,5700.0,96.9951,97.0541,96.9951,97.0457,5700.0
2015-02-05 14:10:00,115.06,115.21,115.05,115.14,23500.0,97.0541,97.1807,97.0457,97.1216,23500.0
2015-02-05 14:15:00,115.15,115.17,115.1,115.17,6100.0,97.13,97.1469,97.0879,97.1469,6100.0
2015-02-05 14:20:00,115.18,115.18,115.09,115.1,10000.0,97.1554,97.1554,97.0794,97.0879,10000.0
2015-02-05 14:25:00,115.11,115.12,115.01,115.09,8600.0,97.0963,97.1047,97.012,97.0794,8600.0
2015-02-05 14:30:00,115.11,115.13,115.03,115.11,5800.0,97.0963,97.1132,97.0288,97.0963,5800.0
2015-02-05 14:35:00,115.09,115.13,115.07,115.13,3700.0,97.0794,97.1132,97.0626,97.1132,3700.0
2015-02-05 14:40:00,115.09,115.1,115.01,115.01,8900.0,97.0794,97.0879,97.012,97.012,8900.0
2015-02-05 14:45:00,114.99,115.07,114.96,115.03,6400.0,96.9951,97.0626,96.9698,97.0288,6400.0
2015-02-05 14:50:00,115.05,115.11,115.05,115.09,5400.0,97.0457,97.0963,97.0457,97.0794,5400.0
2015-02-05 14:55:00,115.08,115.09,115.02,115.09,13000.0,97.071,97.0794,97.0204,97.0794,13000.0
2015-02-05 15:00:00,115.1,115.14,115.04,115.08,24900.0,97.0879,97.1216,97.0373,97.071,24900.0
2015-02-05 15:05:00,115.11,115.12,115.06,115.1,6900.0,97.0963,97.1047,97.0541,97.0879,6900.0
2015-02-05 15:10:00,115.08,115.09,115.04,115.08,3700.0,97.071,97.0794,97.0373,97.071,3700.0
2015-02-05 15:15:00,115.08,115.11,115.06,115.11,11800.0,97.071,97.0963,97.0541,97.0963,11800.0
2015-02-05 15:20:00,115.14,115.17,115.12,115.16,25100.0,97.1216,97.1469,97.1047,97.1385,25100.0
2015-02-05 15:25:00,115.17,115.28,115.16,115.28,14500.0,97.1469,97.2397,97.1385,97.2397,14500.0
2015-02-05 15:30:00,115.28,115.31,115.23,115.29,23400.0,97.2397,97.265,97.1975,97.2481,23400.0
2015-02-05 15:35:00,115.29,115.34,115.27,115.34,78200.0,97.2481,97.2903,97.2313,97.2903,78200.0
2015-02-05 15:40:00,115.33,115.36,115.29,115.29,36100.0,97.2819,97.3072,97.2481,97.2481,36100.0
2015-02-05 15:45:00,115.28,115.29,115.19,115.19,20700.0,97.2397,97.2481,97.1638,97.1638,20700.0
2015-02-05 15:50:00,115.2,115.3,115.2,115.3,39800.0,97.1722,97.2566,97.1722,97.2566,39800.0
2015-02-05 15:55:00,115.3,115.32,115.25,115.29,89100.0,97.2566,97.2734,97.2144,97.2481,89100.0
2015-02-06 09:30:00,115.36,115.58,115.36,115.42,11200.0,97.3072,97.4928,97.3072,97.3578,11200.0
2015-02-06 09:35:00,115.43,115.48,115.36,115.46,2800.0,97.3662,97.4084,97.3072,97.3915,2800.0
2015-02-06 09:40:00,115.58,115.65,115.36,115.38,8000.0,97.4928,97.5518,97.3072,97.3241,8000.0
2015-02-06 09:45:00,115.38,115.48,115.27,115.47,5000.0,97.3241,97.4084,97.2313,97.4,5000.0
2015-02-06 09:50:00,115.43,115.48,115.4,115.48,3400.0,97.3662,97.4084,97.3409,97.4084,3400.0
2015-02-06 09:55:00,115.43,115.48,115.31,115.48,4600.0,97.3662,97.4084,97.265,97.4084,4600.0
2015-02-06 10:00:00,115.47,115.57,115.47,115.54,4000.0,97.4,97.4843,97.4,97.459,4000.0
2015-02-06 10:05:00,115.53,115.62,115.52,115.62,2400.0,97.4506,97.5265,97.4421,97.5265,2400.0
2015-02-06 10:10:00,115.6,115.66,115.6,115.66,1500.0,97.5096,97.5602,97.5096,97.5602,1500.0
2015-02-06 10:15:00,115.67,115.73,115.67,115.69,2100.0,97.5687,97.6193,97.5687,97.5855,2100.0
2015-02-06 10:20:00,115.67,115.71,115.66,115.71,5800.0,97.5687,97.6024,97.5602,97.6024,5800.0
2015-02-06 10:25:00,115.7,115.7,115.64,115.64,5200.0,97.594,97.594,97.5434,97.5434,5200.0
2015-02-06 10:30:00,115.64,115.7,115.64,115.69,1500.0,97.5434,97.594,97.5434,97.5855,1500.0
2015-02-06 10:35:00,115.67,115.72,115.64,115.72,3300.0,97.5687,97.6108,97.5434,97.6108,3300.0
2015-02-06 10:40:00,115.68,115.83,115.68,115.83,31100.0,97.5771,97.7036,97.5771,97.7036,31100.0
2015-02-06 10:45:00,115.83,115.86,115.77,115.85,80200.0,97.7036,97.7289,97.653,97.7205,80200.0
2015-02-06 10:50:00,115.85,115.85,115.77,115.79,10700.0,97.7205,97.7205,97.653,97.6699,10700.0
2015-02-06 10:55:00,115.77,115.8,115.76,115.78,10000.0,97.653,97.6783,97.6446,97.6615,10000.0
2015-02-06 11:00:00,115.75,115.78,115.69,115.71,10700.0,97.6362,97.6615,97.5855,97.6024,10700.0
2015-02-06 11:05:00,115.73,115.76,115.68,115.75,13100.0,97.6193,97.6446,97.5771,97.6362,13100.0
2015-02-06 11:10:00,115.74,115.77,115.72,115.72,8100.0,97.6277,97.653,97.6108,97.6108,8100.0
2015-02-06 11:15:00,115.72,115.74,115.68,115.71,4700.0,97.6108,97.6277,97.5771,97.6024,4700.0
2015-02-06 11:20:00,115.71,115.77,115.69,115.77,3900.0,97.6024,97.653,97.5855,97.653,3900.0
2015-02-06 11:25:00,115.77,115.8,115.74,115.77,6800.0,97.653,97.6783,97.6277,97.653,6800.0
2015-02-06 11:30:00,115.73,115.77,115.71,115.73,5500.0,97.6193,97.653,97.6024,97.6193,5500.0
2015-02-06 11:35:00,115.74,115.76,115.63,115.75,10000.0,97.6277,97.6446,97.5349,97.6362,10000.0
2015-02-06 11:40:00,115.74,115.76,115.71,115.76,9900.0,97.6277,97.6446,97.6024,97.6446,9900.0
2015-02-06 11:45:00,115.78,115.83,115.74,115.82,4700.0,97.6615,97.7036,97.6277,97.6952,4700.0
2015-02-06 11:50:00,115.81,115.84,115.76,115.8,8400.0,97.6868,97.7121,97.6446,97.6783,8400.0
2015-02-06 11:55:00,115.75,115.78,115.73,115.77,3200.0,97.6362,97.6615,97.6193,97.653,3200.0
2015-02-06 12:00:00,115.78,115.81,115.75,115.8,10000.0,97.6615,97.6868,97.6362,97.6783,10000.0
2015-02-06 12:05:00,115.8,115.82,115.74,115.76,12600.0,97.6783,97.6952,97.6277,97.6446,12600.0
2015-02-06 12:10:00,115.77,115.8,115.73,115.79,3000.0,97.653,97.6783,97.6193,97.6699,3000.0
2015-02-06 12:15:00,115.81,115.81,115.75,115.78,5900.0,97.6868,97.6868,97.6362,97.6615,5900.0
2015-02-06 12:20:00,115.78,115.79,115.75,115.76,32100.0,97.6615,97.6699,97.6362,97.6446,32100.0
2015-02-06 12:25:00,115.77,115.8,115.74,115.77,9700.0,97.653,97.6783,97.6277,97.653,9700.0
2015-02-06 12:30:00,115.77,115.81,115.75,115.75,11300.0,97.653,97.6868,97.6362,97.6362,11300.0
2015-02-06 12:35:00,115.76,115.78,115.71,115.73,7000.0,97.6446,97.6615,97.6024,97.6193,7000.0
2015-02-06 12:40:00,115.73,115.73,115.51,115.51,11900.0,97.6193,97.6193,97.4337,97.4337,11900.0
2015-02-06 12:45:00,115.45,115.58,115.41,115.55,15000.0,97.3831,97.4928,97.3494,97.4675,15000.0
2015-02-06 12:50:00,115.53,115.57,115.51,115.54,28300.0,97.4506,97.4843,97.4337,97.459,28300.0
2015-02-06 12:55:00,115.55,115.7,115.54,115.66,16100.0,97.4675,97.594,97.459,97.5602,16100.0
2015-02-06 13:00:00,115.66,115.68,115.63,115.63,3400.0,97.5602,97.5771,97.5349,97.5349,3400.0
2015-02-06 13:05:00,115.6,115.61,115.41,115.48,4700.0,97.5096,97.5181,97.3494,97.4084,4700.0
2015-02-06 13:10:00,115.43,115.45,115.34,115.35,3100.0,97.3662,97.3831,97.2903,97.2988,3100.0
2015-02-06 13:15:00,115.35,115.44,115.31,115.31,20400.0,97.2988,97.3747,97.265,97.265,20400.0
2015-02-06 13:20:00,115.35,115.37,115.24,115.29,7600.0,97.2988,97.3156,97.206,97.2481,7600.0
2015-02-06 13:25:00,115.26,115.27,115.06,115.18,5500.0,97.2228,97.2313,97.0541,97.1554,5500.0
2015-02-06 13:30:00,115.19,115.21,115.11,115.21,4900.0,97.1638,97.1807,97.0963,97.1807,4900.0
2015-02-06 13:35:00,115.18,115.2,115.06,115.15,65300.0,97.1554,97.1722,97.0541,97.13,65300.0
2015-02-06 13:40:00,115.17,115.28,115.15,115.26,5300.0,97.1469,97.2397,97.13,97.2228,5300.0
2015-02-06 13:45:00,115.29,115.31,115.25,115.27,4800.0,97.2481,97.265,97.2144,97.2313,4800.0
2015-02-06 13:50:00,115.26,115.35,115.26,115.31,2500.0,97.2228,97.2988,97.2228,97.265,2500.0
2015-02-06 13:55:00,115.38,115.38,115.32,115.32,4000.0,97.3241,97.3241,97.2734,97.2734,4000.0
2015-02-06 14:00:00,115.31,115.31,115.2,115.27,13100.0,97.265,97.265,97.1722,97.2313,13100.0
2015-02-06 14:05:00,115.34,115.34,115.21,115.22,10700.0,97.2903,97.2903,97.1807,97.1891,10700.0
2015-02-06 14:10:00,115.19,115.32,115.19,115.27,13000.0,97.1638,97.2734,97.1638,97.2313,13000.0
2015-02-06 14:15:00,115.28,115.36,115.24,115.33,11600.0,97.2397,97.3072,97.206,97.2819,11600.0
2015-02-06 14:20:00,115.32,115.38,115.3,115.38,7400.0,97.2734,97.3241,97.2566,97.3241,7400.0
2015-02-06 14:25:00,115.4,115.4,115.29,115.35,12000.0,97.3409,97.3409,97.2481,97.2988,12000.0
2015-02-06 14:30:00,115.37,115.45,115.32,115.43,5900.0,97.3156,97.3831,97.2734,97.3662,5900.0
2015-02-06 14:35:00,115.47,115.51,115.44,115.45,6400.0,97.4,97.4337,97.3747,97.3831,6400.0
2015-02-06 14:40:00,115.47,115.49,115.42,115.42,6400.0,97.4,97.4168,97.3578,97.3578,6400.0
2015-02-06 14:45:00,115.41,115.41,115.28,115.31,11100.0,97.3494,97.3494,97.2397,97.265,11100.0
2015-02-06 14:50:00,115.35,115.35,115.21,115.23,4100.0,97.2988,97.2988,97.1807,97.1975,4100.0
2015-02-06 14:55:00,115.24,115.25,115.14,115.14,2600.0,97.206,97.2144,97.1216,97.1216,2600.0
2015-02-06 15:00:00,115.11,115.11,114.83,114.86,10400.0,97.0963,97.0963,96.8601,96.8854,10400.0
2015-02-06 15:05:00,114.92,115.01,114.92,114.98,5100.0,96.936,97.012,96.936,96.9867,5100.0
2015-02-06 15:10:00,114.93,114.98,114.87,114.9,12300.0,96.9445,96.9867,96.8939,96.9192,12300.0
2015-02-06 15:15:00,114.88,114.99,114.79,114.79,27900.0,96.9023,96.9951,96.8264,96.8264,27900.0
2015-02-06 15:20:00,114.77,114.93,114.7,114.87,9600.0,96.8095,96.9445,96.7505,96.8939,9600.0
2015-02-06 15:25:00,114.92,114.92,114.66,114.69,5100.0,96.936,96.936,96.7167,96.742,5100.0
2015-02-06 15:30:00,114.69,114.84,114.63,114.82,7000.0,96.742,96.8686,96.6914,96.8517,7000.0
2015-02-06 15:35:00,114.82,114.85,114.74,114.85,6600.0,96.8517,96.877,96.7842,96.877,6600.0
2015-02-06 15:40:00,114.81,114.81,114.66,114.68,14000.0,96.8433,96.8433,96.7167,96.7336,14000.0
2015-02-06 15:45:00,114.68,114.72,114.64,114.72,7600.0,96.7336,96.7673,96.6999,96.7673,7600.0
2015-02-06 15:50:00,114.74,114.88,114.72,114.88,7300.0,96.7842,96.9023,96.7673,96.9023,7300.0
2015-02-06 15:55:00,114.89,114.95,114.79,114.95,50300.0,96.9107,96.9613,96.8264,96.9613,50300.0
2015-02-09 09:30:00,114.5,114.73,114.5,114.59,44200.0,96.5818,96.7758,96.5818,96.6577,44200.0
2015-02-09 09:35:00,114.63,114.78,114.59,114.78,13200.0,96.6914,96.818,96.6577,96.818,13200.0
2015-02-09 09:40:00,114.73,114.85,114.65,114.65,6300.0,96.7758,96.877,96.7083,96.7083,6300.0
2015-02-09 09:45:00,114.68,114.85,114.66,114.77,6500.0,96.7336,96.877,96.7167,96.8095,6500.0
2015-02-09 09:50:00,114.81,114.98,114.81,114.88,7000.0,96.8433,96.9867,96.8433,96.9023,7000.0
2015-02-09 09:55:00,114.87,114.92,114.84,114.86,3100.0,96.8939,96.936,96.8686,96.8854,3100.0
2015-02-09 10:00:00,114.89,114.92,114.79,114.84,6900.0,96.9107,96.936,96.8264,96.8686,6900.0
2015-02-09 10:05:00,114.81,114.86,114.75,114.76,12900.0,96.8433,96.8854,96.7926,96.8011,12900.0
2015-02-09 10:10:00,114.74,114.82,114.73,114.81,2000.0,96.7842,96.8517,96.7758,96.8433,2000.0
2015-02-09 10:15:00,114.86,114.93,114.84,114.85,4200.0,96.8854,96.9445,96.8686,96.877,4200.0
2015-02-09 10:20:00,114.87,114.87,114.67,114.68,3900.0,96.8939,96.8939,96.7252,96.7336,3900.0
2015-02-09 10:25:00,114.7,114.7,114.63,114.65,2300.0,96.7505,96.7505,96.6914,96.7083,2300.0
2015-02-09 10:30:00,114.59,114.69,114.58,114.69,2700.0,96.6577,96.742,96.6492,96.742,2700.0
2015-02-09 10:35:00,114.7,114.78,114.7,114.73,1700.0,96.7505,96.818,96.7505,96.7758,1700.0
2015-02-09 10:40:00,114.71,114.71,114.6,114.63,3600.0,96.7589,96.7589,96.6661,96.6914,3600.0
2015-02-09 10:45:00,114.58,114.59,114.54,114.57,11100.0,96.6492,96.6577,96.6155,96.6408,11100.0
2015-02-09 10:50:00,114.58,114.63,114.51,114.6,2000.0,96.6492,96.6914,96.5902,96.6661,2000.0
2015-02-09 10:55:00,114.58,114.59,114.47,114.51,5800.0,96.6492,96.6577,96.5565,96.5902,5800.0
2015-02-09 11:00:00,114.5,114.66,114.49,114.65,3500.0,96.5818,96.7167,96.5733,96.7083,3500.0
2015-02-09 11:05:00,114.61,114.72,114.6,114.72,1000.0,96.6746,96.7673,96.6661,96.7673,1000.0
2015-02-09 11:10:00,114.71,114.74,114.71,114.72,2600.0,96.7589,96.7842,96.7589,96.7673,2600.0
2015-02-09 11:15:00,114.71,114.81,114.7,114.78,6000.0,96.7589,96.8433,96.7505,96.818,6000.0
2015-02-09 11:20:00,114.82,114.85,114.79,114.81,3300.0,96.8517,96.877,96.8264,96.8433,3300.0
2015-02-09 11:25:00,114.8,114.93,114.8,114.92,3800.0,96.8348,96.9445,96.8348,96.936,3800.0
2015-02-09 11:30:00,114.89,114.92,114.81,114.82,2500.0,96.9107,96.936,96.8433,96.8517,2500.0
2015-02-09 11:35:00,114.82,114.85,114.79,114.79,3600.0,96.8517,96.877,96.8264,96.8264,3600.0
2015-02-09 11:40:00,114.8,114.83,114.79,114.82,2000.0,96.8348,96.8601,96.8264,96.8517,2000.0
2015-02-09 11:45:00,114.8,114.83,114.8,114.81,5200.0,96.8348,96.8601,96.8348,96.8433,5200.0
2015-02-09 11:50:00,114.81,114.85,114.79,114.8,3500.0,96.8433,96.877,96.8264,96.8348,3500.0
2015-02-09 11:55:00,114.8,114.85,114.79,114.79,3300.0,96.8348,96.877,96.8264,96.8264,3300.0
2015-02-09 12:00:00,114.79,114.83,114.71,114.75,4600.0,96.8264,96.8601,96.7589,96.7926,4600.0
2015-02-09 12:05:00,114.76,114.85,114.73,114.83,4300.0,96.8011,96.877,96.7758,96.8601,4300.0
2015-02-09 12:10:00,114.86,114.87,114.79,114.81,7000.0,96.8854,96.8939,96.8264,96.8433,7000.0
2015-02-09 12:15:00,114.8,114.8,114.71,114.78,3600.0,96.8348,96.8348,96.7589,96.818,3600.0
2015-02-09 12:20:00,114.77,114.81,114.76,114.79,5200.0,96.8095,96.8433,96.8011,96.8264,5200.0
2015-02-09 12:25:00,114.78,114.87,114.76,114.87,9100.0,96.818,96.8939,96.8011,96.8939,9100.0
2015-02-09 12:30:00,114.9,114.94,114.9,114.94,1200.0,96.9192,96.9529,96.9192,96.9529,1200.0
2015-02-09 12:35:00,114.93,114.93,114.89,114.92,2600.0,96.9445,96.9445,96.9107,96.936,2600.0
2015-02-09 12:40:00,114.91,114.92,114.85,114.85,3600.0,96.9276,96.936,96.877,96.877,3600.0
2015-02-09 12:45:00,114.87,114.87,114.8,114.86,6500.0,96.8939,96.8939,96.8348,96.8854,6500.0
2015-02-09 12:50:00,114.86,114.86,114.8,114.85,4300.0,96.8854,96.8854,96.8348,96.877,4300.0
2015-02-09 12:55:00,114.84,114.87,114.77,114.8,4200.0,96.8686,96.8939,96.8095,96.8348,4200.0
2015-02-09 13:00:00,114.79,114.85,114.75,114.77,7500.0,96.8264,96.877,96.7926,96.8095,7500.0
2015-02-09 13:05:00,114.78,114.83,114.78,114.8,2300.0,96.818,96.8601,96.818,96.8348,2300.0
2015-02-09 13:10:00,114.8,114.84,114.8,114.8,7100.0,96.8348,96.8686,96.8348,96.8348,7100.0
2015-02-09 13:15:00,114.79,114.87,114.78,114.78,4600.0,96.8264,96.8939,96.818,96.818,4600.0
2015-02-09 13:20:00,114.76,114.78,114.75,114.75,5400.0,96.8011,96.818,96.7926,96.7926,5400.0
2015-02-09 13:25:00,114.77,114.77,114.68,114.68,2700.0,96.8095,96.8095,96.7336,96.7336,2700.0
2015-02-09 13:30:00,114.65,114.65,114.6,114.61,2900.0,96.7083,96.7083,96.6661,96.6746,2900.0
2015-02-09 13:35:00,114.62,114.65,114.58,114.59,29400.0,96.683,96.7083,96.6492,96.6577,29400.0
2015-02-09 13:40:00,114.59,114.68,114.55,114.55,4300.0,96.6577,96.7336,96.6239,96.6239,4300.0
2015-02-09 13:45:00,114.55,114.62,114.55,114.58,2500.0,96.6239,96.683,96.6239,96.6492,2500.0
2015-02-09 13:50:00,114.59,114.66,114.57,114.66,3100.0,96.6577,96.7167,96.6408,96.7167,3100.0
2015-02-09 13:55:00,114.66,114.66,114.63,114.63,5300.0,96.7167,96.7167,96.6914,96.6914,5300.0
2015-02-09 14:00:00,114.64,114.66,114.6,114.63,3900.0,96.6999,96.7167,96.6661,96.6914,3900.0
2015-02-09 14:05:00,114.62,114.64,114.54,114.57,5000.0,96.683,96.6999,96.6155,96.6408,5000.0
2015-02-09 14:10:00,114.58,114.62,114.48,114.51,7500.0,96.6492,96.683,96.5649,96.5902,7500.0
2015-02-09 14:15:00,114.55,114.55,114.43,114.43,2000.0,96.6239,96.6239,96.5227,96.5227,2000.0
2015-02-09 14:20:00,114.44,114.53,114.42,114.47,2200.0,96.5312,96.6071,96.5143,96.5565,2200.0
2015-02-09 14:25:00,114.52,114.58,114.52,114.58,7100.0,96.5986,96.6492,96.5986,96.6492,7100.0
2015-02-09 14:30:00,114.58,114.61,114.54,114.57,7300.0,96.6492,96.6746,96.6155,96.6408,7300.0
2015-02-09 14:35:00,114.59,114.65,114.56,114.64,3500.0,96.6577,96.7083,96.6324,96.6999,3500.0
2015-02-09 14:40:00,114.62,114.65,114.59,114.61,5200.0,96.683,96.7083,96.6577,96.6746,5200.0
2015-02-09 14:45:00,114.6,114.62,114.46,114.46,5000.0,96.6661,96.683,96.548,96.548,5000.0
2015-02-09 14:50:00,114.5,114.52,114.42,114.44,2800.0,96.5818,96.5986,96.5143,96.5312,2800.0
2015-02-09 14:55:00,114.45,114.52,114.39,114.4,2500.0,96.5396,96.5986,96.489,96.4974,2500.0
2015-02-09 15:00:00,114.41,114.41,114.29,114.29,6500.0,96.5059,96.5059,96.4046,96.4046,6500.0
2015-02-09 15:05:00,114.3,114.3,114.19,114.26,12800.0,96.4131,96.4131,96.3203,96.3793,12800.0
2015-02-09 15:10:00,114.26,114.35,114.24,114.32,7900.0,96.3793,96.4552,96.3625,96.4299,7900.0
2015-02-09 15:15:00,114.27,114.29,114.2,114.21,3700.0,96.3878,96.4046,96.3287,96.3372,3700.0
2015-02-09 15:20:00,114.19,114.41,114.18,114.39,9700.0,96.3203,96.5059,96.3118,96.489,9700.0
2015-02-09 15:25:00,114.38,114.44,114.38,114.44,5200.0,96.4805,96.5312,96.4805,96.5312,5200.0
2015-02-09 15:30:00,114.45,114.45,114.3,114.36,6300.0,96.5396,96.5396,96.4131,96.4637,6300.0
2015-02-09 15:35:00,114.33,114.39,114.28,114.38,4300.0,96.4384,96.489,96.3962,96.4805,4300.0
2015-02-09 15:40:00,114.37,114.57,114.37,114.5,10300.0,96.4721,96.6408,96.4721,96.5818,10300.0
2015-02-09 15:45:00,114.53,114.6,114.46,114.57,4200.0,96.6071,96.6661,96.548,96.6408,4200.0
2015-02-09 15:50:00,114.52,114.55,114.45,114.49,6900.0,96.5986,96.6239,96.5396,96.5733,6900.0
2015-02-09 15:55:00,114.46,114.54,114.42,114.42,11800.0,96.548,96.6155,96.5143,96.5143,11800.0
2015-02-10 09:30:00,115.06,115.11,115.0,115.0,8800.0,97.0541,97.0963,97.0035,97.0035,8800.0
2015-02-10 09:35:00,114.97,115.05,114.95,114.98,3700.0,96.9782,97.0457,96.9613,96.9867,3700.0
2015-02-10 09:40:00,114.98,115.02,114.89,114.91,3300.0,96.9867,97.0204,96.9107,96.9276,3300.0
2015-02-10 09:45:00,114.92,115.05,114.88,115.0,11100.0,96.936,97.0457,96.9023,97.0035,11100.0
2015-02-10 09:50:00,115.03,115.05,114.8,114.8,1500.0,97.0288,97.0457,96.8348,96.8348,1500.0
2015-02-10 09:55:00,114.84,114.87,114.77,114.77,2600.0,96.8686,96.8939,96.8095,96.8095,2600.0
2015-02-10 10:00:00,114.8,114.83,114.76,114.77,1200.0,96.8348,96.8601,96.8011,96.8095,1200.0
2015-02-10 10:05:00,114.73,114.81,114.73,114.81,7100.0,96.7758,96.8433,96.7758,96.8433,7100.0
2015-02-10 10:10:00,114.83,114.93,114.83,114.93,4300.0,96.8601,96.9445,96.8601,96.9445,4300.0
2015-02-10 10:15:00,114.89,114.97,114.84,114.84,1800.0,96.9107,96.9782,96.8686,96.8686,1800.0
2015-02-10 10:20:00,114.81,114.81,114.81,114.81,100.0,96.8433,96.8433,96.8433,96.8433,100.0
2015-02-10 10:25:00,114.73,114.78,114.73,114.77,2200.0,96.7758,96.818,96.7758,96.8095,2200.0
2015-02-10 10:30:00,114.77,114.77,114.66,114.75,4100.0,96.8095,96.8095,96.7167,96.7926,4100.0
2015-02-10 10:35:00,114.75,114.78,114.71,114.77,7300.0,96.7926,96.818,96.7589,96.8095,7300.0
2015-02-10 10:40:00,114.77,114.83,114.76,114.76,16600.0,96.8095,96.8601,96.8011,96.8011,16600.0
2015-02-10 10:45:00,114.75,114.75,114.53,114.53,2200.0,96.7926,96.7926,96.6071,96.6071,2200.0
2015-02-10 10:50:00,114.59,114.64,114.57,114.61,900.0,96.6577,96.6999,96.6408,96.6746,900.0
2015-02-10 10:55:00,114.68,114.75,114.66,114.71,12400.0,96.7336,96.7926,96.7167,96.7589,12400.0
2015-02-10 11:00:00,114.73,114.73,114.67,114.72,1600.0,96.7758,96.7758,96.7252,96.7673,1600.0
2015-02-10 11:05:00,114.76,114.76,114.68,114.72,700.0,96.8011,96.8011,96.7336,96.7673,700.0
2015-02-10 11:10:00,114.8,114.88,114.8,114.8,3600.0,96.8348,96.9023,96.8348,96.8348,3600.0
2015-02-10 11:15:00,114.83,114.91,114.82,114.9,12600.0,96.8601,96.9276,96.8517,96.9192,12600.0
2015-02-10 11:20:00,114.93,114.95,114.9,114.95,13000.0,96.9445,96.9613,96.9192,96.9613,13000.0
2015-02-10 11:25:00,114.88,114.97,114.86,114.95,14200.0,96.9023,96.9782,96.8854,96.9613,14200.0
2015-02-10 11:30:00,114.98,114.99,114.93,114.99,9900.0,96.9867,96.9951,96.9445,96.9951,9900.0
2015-02-10 11:35:00,114.96,115.04,114.96,114.97,7300.0,96.9698,97.0373,96.9698,96.9782,7300.0
2015-02-10 11:40:00,114.99,115.04,114.98,115.02,8800.0,96.9951,97.0373,96.9867,97.0204,8800.0
2015-02-10 11:45:00,115.02,115.04,114.96,115.03,4600.0,97.0204,97.0373,96.9698,97.0288,4600.0
2015-02-10 11:50:00,115.03,115.03,114.98,115.01,3400.0,97.0288,97.0288,96.9867,97.012,3400.0
2015-02-10 11:55:00,115.01,115.05,115.0,115.03,2900.0,97.012,97.0457,97.0035,97.0288,2900.0
2015-02-10 12:00:00,115.03,115.03,114.99,114.99,1200.0,97.0288,97.0288,96.9951,96.9951,1200.0
2015-02-10 12:05:00,114.97,115.01,114.96,115.0,2200.0,96.9782,97.012,96.9698,97.0035,2200.0
2015-02-10 12:10:00,115.01,115.21,115.01,115.16,3600.0,97.012,97.1807,97.012,97.1385,3600.0
2015-02-10 12:15:00,115.15,115.27,115.15,115.27,2000.0,97.13,97.2313,97.13,97.2313,2000.0
2015-02-10 12:20:00,115.27,115.27,115.23,115.23,2200.0,97.2313,97.2313,97.1975,97.1975,2200.0
2015-02-10 12:25:00,115.24,115.24,115.16,115.18,8700.0,97.206,97.206,97.1385,97.1554,8700.0
2015-02-10 12:30:00,115.18,115.19,115.12,115.15,13500.0,97.1554,97.1638,97.1047,97.13,13500.0
2015-02-10 12:35:00,115.12,115.19,115.1,115.19,14100.0,97.1047,97.1638,97.0879,97.1638,14100.0
2015-02-10 12:40:00,115.19,115.19,115.15,115.18,3500.0,97.1638,97.1638,97.13,97.1554,3500.0
2015-02-10 12:45:00,115.17,115.23,115.14,115.21,4000.0,97.1469,97.1975,97.1216,97.1807,4000.0
2015-02-10 12:50:00,115.21,115.21,115.14,115.14,2900.0,97.1807,97.1807,97.1216,97.1216,2900.0
2015-02-10 12:55:00,115.15,115.2,115.14,115.18,4800.0,97.13,97.1722,97.1216,97.1554,4800.0
2015-02-10 13:00:00,115.2,115.22,115.16,115.16,3700.0,97.1722,97.1891,97.1385,97.1385,3700.0
2015-02-10 13:05:00,115.18,115.21,115.16,115.21,7000.0,97.1554,97.1807,97.1385,97.1807,7000.0
2015-02-10 13:10:00,115.2,115.27,115.18,115.22,9100.0,97.1722,97.2313,97.1554,97.1891,9100.0
2015-02-10 13:15:00,115.19,115.24,115.19,115.21,8900.0,97.1638,97.206,97.1638,97.1807,8900.0
2015-02-10 13:20:00,115.19,115.19,115.05,115.07,1800.0,97.1638,97.1638,97.0457,97.0626,1800.0
2015-02-10 13:25:00,115.09,115.12,115.08,115.12,3700.0,97.0794,97.1047,97.071,97.1047,3700.0
2015-02-10 13:30:00,115.09,115.13,115.09,115.11,1800.0,97.0794,97.1132,97.0794,97.0963,1800.0
2015-02-10 13:35:00,115.14,115.2,115.12,115.18,4600.0,97.1216,97.1722,97.1047,97.1554,4600.0
2015-02-10 13:40:00,115.18,115.18,115.1,115.1,6900.0,97.1554,97.1554,97.0879,97.0879,6900.0
2015-02-10 13:45:00,115.12,115.21,115.12,115.21,4800.0,97.1047,97.1807,97.1047,97.1807,4800.0
2015-02-10 13:50:00,115.19,115.25,115.18,115.19,8400.0,97.1638,97.2144,97.1554,97.1638,8400.0
2015-02-10 13:55:00,115.18,115.19,115.09,115.09,5500.0,97.1554,97.1638,97.0794,97.0794,5500.0
2015-02-10 14:00:00,115.1,115.18,115.1,115.18,3900.0,97.0879,97.1554,97.0879,97.1554,3900.0
2015-02-10 14:05:00,115.18,115.2,115.16,115.19,5000.0,97.1554,97.1722,97.1385,97.1638,5000.0
2015-02-10 14:10:00,115.2,115.21,115.18,115.2,7900.0,97.1722,97.1807,97.1554,97.1722,7900.0
2015-02-10 14:15:00,115.18,115.22,115.17,115.22,3800.0,97.1554,97.1891,97.1469,97.1891,3800.0
2015-02-10 14:20:00,115.23,115.24,115.2,115.22,3100.0,97.1975,97.206,97.1722,97.1891,3100.0
2015-02-10 14:25:00,115.25,115.33,115.25,115.33,5900.0,97.2144,97.2819,97.2144,97.2819,5900.0
2015-02-10 14:30:00,115.33,115.42,115.3,115.41,4500.0,97.2819,97.3578,97.2566,97.3494,4500.0
2015-02-10 14:35:00,115.41,115.47,115.4,115.47,5900.0,97.3494,97.4,97.3409,97.4,5900.0
2015-02-10 14:40:00,115.47,115.5,115.43,115.43,3300.0,97.4,97.4253,97.3662,97.3662,3300.0
2015-02-10 14:45:00,115.44,115.48,115.42,115.47,4400.0,97.3747,97.4084,97.3578,97.4,4400.0
2015-02-10 14:50:00,115.48,115.51,115.44,115.5,7000.0,97.4084,97.4337,97.3747,97.4253,7000.0
2015-02-10 14:55:00,115.51,115.66,115.5,115.66,13600.0,97.4337,97.5602,97.4253,97.5602,13600.0
2015-02-10 15:00:00,115.66,115.66,115.6,115.62,8400.0,97.5602,97.5602,97.5096,97.5265,8400.0
2015-02-10 15:05:00,115.59,115.65,115.56,115.64,8300.0,97.5012,97.5518,97.4759,97.5434,8300.0
2015-02-10 15:10:00,115.65,115.65,115.57,115.61,4500.0,97.5518,97.5518,97.4843,97.5181,4500.0
2015-02-10 15:15:00,115.61,115.61,115.56,115.6,4700.0,97.5181,97.5181,97.4759,97.5096,4700.0
2015-02-10 15:20:00,115.61,115.62,115.58,115.61,5400.0,97.5181,97.5265,97.4928,97.5181,5400.0
2015-02-10 15:25:00,115.61,115.71,115.58,115.71,15700.0,97.5181,97.6024,97.4928,97.6024,15700.0
2015-02-10 15:30:00,115.72,115.73,115.67,115.69,46200.0,97.6108,97.6193,97.5687,97.5855,46200.0
2015-02-10 15:35:00,115.69,115.75,115.69,115.75,25600.0,97.5855,97.6362,97.5855,97.6362,25600.0
2015-02-10 15:40:00,115.74,115.79,115.7,115.76,56400.0,97.6277,97.6699,97.594,97.6446,56400.0
2015-02-10 15:45:00,115.75,115.75,115.67,115.68,34400.0,97.6362,97.6362,97.5687,97.5771,34400.0
2015-02-10 15:50:00,115.69,115.7,115.66,115.69,22400.0,97.5855,97.594,97.5602,97.5855,22400.0
2015-02-10 15:55:00,115.69,115.72,115.59,115.65,113800.0,97.5855,97.6108,97.5012,97.5518,113800.0
2015-02-11 09:30:00,115.38,115.64,115.38,115.53,5400.0,97.3241,97.5434,97.3241,97.4506,5400.0
2015-02-11 09:35:00,115.61,115.63,115.55,115.56,1400.0,97.5181,97.5349,97.4675,97.4759,1400.0
2015-02-11 09:40:00,115.55,115.65,115.55,115.57,4000.0,97.4675,97.5518,97.4675,97.4843,4000.0
2015-02-11 09:45:00,115.58,115.6,115.5,115.54,8300.0,97.4928,97.5096,97.4253,97.459,8300.0
2015-02-11 09:50:00,115.55,115.56,115.51,115.52,3800.0,97.4675,97.4759,97.4337,97.4421,3800.0
2015-02-11 09:55:00,115.57,115.66,115.54,115.66,4800.0,97.4843,97.5602,97.459,97.5602,4800.0
2015-02-11 10:00:00,115.68,115.68,115.56,115.57,16300.0,97.5771,97.5771,97.4759,97.4843,16300.0
2015-02-11 10:05:00,115.55,115.58,115.53,115.57,6000.0,97.4675,97.4928,97.4506,97.4843,6000.0
2015-02-11 10:10:00,115.58,115.63,115.57,115.57,5400.0,97.4928,97.5349,97.4843,97.4843,5400.0
2015-02-11 10:15:00,115.6,115.6,115.48,115.51,14400.0,97.5096,97.5096,97.4084,97.4337,14400.0
2015-02-11 10:20:00,115.48,115.53,115.47,115.49,5900.0,97.4084,97.4506,97.4,97.4168,5900.0
2015-02-11 10:25:00,115.47,115.47,115.43,115.47,5100.0,97.4,97.4,97.3662,97.4,5100.0
2015-02-11 10:30:00,115.48,115.48,115.39,115.42,5000.0,97.4084,97.4084,97.3325,97.3578,5000.0
2015-02-11 10:35:00,115.46,115.53,115.43,115.53,7200.0,97.3915,97.4506,97.3662,97.4506,7200.0
2015-02-11 10:40:00,115.54,115.58,115.52,115.52,4300.0,97.459,97.4928,97.4421,97.4421,4300.0
2015-02-11 10:45:00,115.55,115.55,115.49,115.5,2700.0,97.4675,97.4675,97.4168,97.4253,2700.0
2015-02-11 10:50:00,115.53,115.57,115.53,115.55,2400.0,97.4506,97.4843,97.4506,97.4675,2400.0
2015-02-11 10:55:00,115.57,115.57,115.52,115.56,3700.0,97.4843,97.4843,97.4421,97.4759,3700.0
2015-02-11 11:00:00,115.56,115.72,115.56,115.69,10100.0,97.4759,97.6108,97.4759,97.5855,10100.0
2015-02-11 11:05:00,115.69,115.72,115.66,115.68,2800.0,97.5855,97.6108,97.5602,97.5771,2800.0
2015-02-11 11:10:00,115.68,115.76,115.68,115.72,15700.0,97.5771,97.6446,97.5771,97.6108,15700.0
2015-02-11 11:15:00,115.7,115.72,115.62,115.65,9500.0,97.594,97.6108,97.5265,97.5518,9500.0
2015-02-11 11:20:00,115.64,115.69,115.61,115.69,3500.0,97.5434,97.5855,97.5181,97.5855,3500.0
2015-02-11 11:25:00,115.69,115.7,115.64,115.65,8700.0,97.5855,97.594,97.5434,97.5518,8700.0
2015-02-11 11:30:00,115.61,115.63,115.54,115.63,9900.0,97.5181,97.5349,97.459,97.5349,9900.0
2015-02-11 11:35:00,115.63,115.66,115.62,115.64,28000.0,97.5349,97.5602,97.5265,97.5434,28000.0
2015-02-11 11:40:00,115.66,115.71,115.6,115.65,7000.0,97.5602,97.6024,97.5096,97.5518,7000.0
2015-02-11 11:45:00,115.65,115.66,115.6,115.63,102800.0,97.5518,97.5602,97.5096,97.5349,102800.0
2015-02-11 11:50:00,115.65,115.67,115.62,115.65,1700.0,97.5518,97.5687,97.5265,97.5518,1700.0
2015-02-11 11:55:00,115.65,115.67,115.62,115.63,8600.0,97.5518,97.5687,97.5265,97.5349,8600.0
2015-02-11 12:00:00,115.62,115.62,115.54,115.61,9700.0,97.5265,97.5265,97.459,97.5181,9700.0
2015-02-11 12:05:00,115.6,115.66,115.6,115.62,2900.0,97.5096,97.5602,97.5096,97.5265,2900.0
2015-02-11 12:10:00,115.62,115.63,115.58,115.61,6400.0,97.5265,97.5349,97.4928,97.5181,6400.0
2015-02-11 12:15:00,115.61,115.64,115.58,115.64,4800.0,97.5181,97.5434,97.4928,97.5434,4800.0
2015-02-11 12:20:00,115.64,115.68,115.63,115.63,5000.0,97.5434,97.5771,97.5349,97.5349,5000.0
2015-02-11 12:25:00,115.67,115.67,115.63,115.65,5000.0,97.5687,97.5687,97.5349,97.5518,5000.0
2015-02-11 12:30:00,115.66,115.69,115.66,115.67,5400.0,97.5602,97.5855,97.5602,97.5687,5400.0
2015-02-11 12:35:00,115.67,115.7,115.65,115.65,5800.0,97.5687,97.594,97.5518,97.5518,5800.0
2015-02-11 12:40:00,115.64,115.64,115.45,115.45,7000.0,97.5434,97.5434,97.3831,97.3831,7000.0
2015-02-11 12:45:00,115.47,115.52,115.47,115.5,1500.0,97.4,97.4421,97.4,97.4253,1500.0
2015-02-11 12:50:00,115.5,115.52,115.46,115.49,7100.0,97.4253,97.4421,97.3915,97.4168,7100.0
2015-02-11 12:55:00,115.49,115.49,115.35,115.39,3000.0,97.4168,97.4168,97.2988,97.3325,3000.0
2015-02-11 13:00:00,115.39,115.45,115.38,115.38,4000.0,97.3325,97.3831,97.3241,97.3241,4000.0
2015-02-11 13:05:00,115.35,115.35,115.26,115.27,5100.0,97.2988,97.2988,97.2228,97.2313,5100.0
2015-02-11 13:10:00,115.31,115.31,115.12,115.16,2800.0,97.265,97.265,97.1047,97.1385,2800.0
2015-02-11 13:15:00,115.15,115.19,115.11,115.16,2800.0,97.13,97.1638,97.0963,97.1385,2800.0
2015-02-11 13:20:00,115.14,115.28,115.13,115.24,6300.0,97.1216,97.2397,97.1132,97.206,6300.0
2015-02-11 13:25:00,115.24,115.29,115.24,115.24,2200.0,97.206,97.2481,97.206,97.206,2200.0
2015-02-11 13:30:00,115.28,115.29,115.21,115.26,4200.0,97.2397,97.2481,97.1807,97.2228,4200.0
2015-02-11 13:35:00,115.24,115.3,115.24,115.28,5400.0,97.206,97.2566,97.206,97.2397,5400.0
2015-02-11 13:40:00,115.27,115.34,115.26,115.26,5700.0,97.2313,97.2903,97.2228,97.2228,5700.0
2015-02-11 13:45:00,115.26,115.27,115.22,115.25,3300.0,97.2228,97.2313,97.1891,97.2144,3300.0
2015-02-11 13:50:00,115.24,115.3,115.24,115.24,5500.0,97.206,97.2566,97.206,97.206,5500.0
2015-02-11 13:55:00,115.23,115.54,115.18,115.45,12400.0,97.1975,97.459,97.1554,97.3831,12400.0
2015-02-11 14:00:00,115.44,115.48,115.41,115.46,1800.0,97.3747,97.4084,97.3494,97.3915,1800.0
2015-02-11 14:05:00,115.47,115.54,115.45,115.54,11800.0,97.4,97.459,97.3831,97.459,11800.0
2015-02-11 14:10:00,115.51,115.55,115.48,115.5,4700.0,97.4337,97.4675,97.4084,97.4253,4700.0
2015-02-11 14:15:00,115.49,115.51,115.39,115.46,10700.0,97.4168,97.4337,97.3325,97.3915,10700.0
2015-02-11 14:20:00,115.46,115.48,115.39,115.44,5000.0,97.3915,97.4084,97.3325,97.3747,5000.0
2015-02-11 14:25:00,115.43,115.43,115.32,115.37,9100.0,97.3662,97.3662,97.2734,97.3156,9100.0
2015-02-11 14:30:00,115.39,115.54,115.38,115.54,6000.0,97.3325,97.459,97.3241,97.459,6000.0
2015-02-11 14:35:00,115.55,115.57,115.51,115.56,2300.0,97.4675,97.4843,97.4337,97.4759,2300.0
2015-02-11 14:40:00,115.59,115.62,115.55,115.58,3500.0,97.5012,97.5265,97.4675,97.4928,3500.0
2015-02-11 14:45:00,115.62,115.66,115.58,115.62,8500.0,97.5265,97.5602,97.4928,97.5265,8500.0
2015-02-11 14:50:00,115.63,115.66,115.6,115.61,3600.0,97.5349,97.5602,97.5096,97.5181,3600.0
2015-02-11 14:55:00,115.6,115.63,115.54,115.57,50600.0,97.5096,97.5349,97.459,97.4843,50600.0
2015-02-11 15:00:00,115.58,115.64,115.57,115.61,6600.0,97.4928,97.5434,97.4843,97.5181,6600.0
2015-02-11 15:05:00,115.63,115.64,115.56,115.61,6200.0,97.5349,97.5434,97.4759,97.5181,6200.0
2015-02-11 15:10:00,115.6,115.63,115.57,115.61,4600.0,97.5096,97.5349,97.4843,97.5181,4600.0
2015-02-11 15:15:00,115.55,115.64,115.54,115.59,7300.0,97.4675,97.5434,97.459,97.5012,7300.0
2015-02-11 15:20:00,115.6,115.73,115.59,115.72,7500.0,97.5096,97.6193,97.5012,97.6108,7500.0
2015-02-11 15:25:00,115.76,115.96,115.76,115.85,34800.0,97.6446,97.8133,97.6446,97.7205,34800.0
2015-02-11 15:30:00,115.9,115.91,115.66,115.7,25200.0,97.7627,97.7711,97.5602,97.594,25200.0
2015-02-11 15:35:00,115.71,115.8,115.71,115.78,8400.0,97.6024,97.6783,97.6024,97.6615,8400.0
2015-02-11 15:40:00,115.85,115.85,115.71,115.74,15000.0,97.7205,97.7205,97.6024,97.6277,15000.0
2015-02-11 15:45:00,115.73,115.74,115.58,115.59,6000.0,97.6193,97.6277,97.4928,97.5012,6000.0
2015-02-11 15:50:00,115.59,115.63,115.55,115.61,8000.0,97.5012,97.5349,97.4675,97.5181,8000.0
2015-02-11 15:55:00,115.6,115.69,115.6,115.67,10500.0,97.5096,97.5855,97.5096,97.5687,10500.0
2015-02-12 09:30:00,116.26,116.31,116.18,116.25,9700.0,98.0663,98.1085,97.9989,98.0579,9700.0
2015-02-12 09:35:00,116.22,116.29,116.19,116.28,2800.0,98.0326,98.0916,98.0073,98.0832,2800.0
2015-02-12 09:40:00,116.21,116.23,116.13,116.15,7900.0,98.0242,98.041,97.9567,97.9736,7900.0
2015-02-12 09:45:00,116.19,116.35,116.18,116.34,3900.0,98.0073,98.1423,97.9989,98.1338,3900.0
2015-02-12 09:50:00,116.38,116.45,116.35,116.35,2900.0,98.1676,98.2266,98.1423,98.1423,2900.0
2015-02-12 09:55:00,116.4,116.43,116.4,116.42,2600.0,98.1844,98.2097,98.1844,98.2013,2600.0
2015-02-12 10:00:00,116.42,116.43,116.37,116.42,7200.0,98.2013,98.2097,98.1591,98.2013,7200.0
2015-02-12 10:05:00,116.43,116.51,116.42,116.47,6900.0,98.2097,98.2772,98.2013,98.2435,6900.0
2015-02-12 10:10:00,116.46,116.54,116.46,116.49,5300.0,98.235,98.3025,98.235,98.2604,5300.0
2015-02-12 10:15:00,116.5,116.5,116.44,116.45,3400.0,98.2688,98.2688,98.2182,98.2266,3400.0
2015-02-12 10:20:00,116.46,116.49,116.36,116.38,7400.0,98.235,98.2604,98.1507,98.1676,7400.0
2015-02-12 10:25:00,116.41,116.41,116.3,116.3,3600.0,98.1929,98.1929,98.1001,98.1001,3600.0
2015-02-12 10:30:00,116.3,116.37,116.27,116.37,2600.0,98.1001,98.1591,98.0748,98.1591,2600.0
2015-02-12 10:35:00,116.37,116.42,116.35,116.4,3900.0,98.1591,98.2013,98.1423,98.1844,3900.0
2015-02-12 10:40:00,116.41,116.44,116.38,116.43,4800.0,98.1929,98.2182,98.1676,98.2097,4800.0
2015-02-12 10:45:00,116.45,116.48,116.4,116.4,5200.0,98.2266,98.2519,98.1844,98.1844,5200.0
2015-02-12 10:50:00,116.44,116.44,116.37,116.37,5000.0,98.2182,98.2182,98.1591,98.1591,5000.0
2015-02-12 10:55:00,116.37,116.44,116.32,116.37,6600.0,98.1591,98.2182,98.117,98.1591,6600.0
2015-02-12 11:00:00,116.38,116.38,116.3,116.37,4800.0,98.1676,98.1676,98.1001,98.1591,4800.0
2015-02-12 11:05:00,116.37,116.41,116.36,116.37,4300.0,98.1591,98.1929,98.1507,98.1591,4300.0
2015-02-12 11:10:00,116.36,116.47,116.36,116.47,12200.0,98.1507,98.2435,98.1507,98.2435,12200.0
2015-02-12 11:15:00,116.45,116.46,116.34,116.38,10000.0,98.2266,98.235,98.1338,98.1676,10000.0
2015-02-12 11:20:00,116.37,116.38,116.24,116.28,8800.0,98.1591,98.1676,98.0495,98.0832,8800.0
2015-02-12 11:25:00,116.29,116.31,116.28,116.29,2100.0,98.0916,98.1085,98.0832,98.0916,2100.0
2015-02-12 11:30:00,116.32,116.41,116.28,116.38,5400.0,98.117,98.1929,98.0832,98.1676,5400.0
2015-02-12 11:35:00,116.37,116.4,116.36,116.39,3200.0,98.1591,98.1844,98.1507,98.176,3200.0
2015-02-12 11:40:00,116.38,116.41,116.36,116.39,4700.0,98.1676,98.1929,98.1507,98.176,4700.0
2015-02-12 11:45:00,116.39,116.47,116.38,116.45,5700.0,98.176,98.2435,98.1676,98.2266,5700.0
2015-02-12 11:50:00,116.47,116.52,116.46,116.48,4000.0,98.2435,98.2857,98.235,98.2519,4000.0
2015-02-12 11:55:00,116.48,116.5,116.45,116.46,27600.0,98.2519,98.2688,98.2266,98.235,27600.0
2015-02-12 12:00:00,116.47,116.5,116.46,116.49,9600.0,98.2435,98.2688,98.235,98.2604,9600.0
2015-02-12 12:05:00,116.48,116.49,116.46,116.47,9500.0,98.2519,98.2604,98.235,98.2435,9500.0
2015-02-12 12:10:00,116.48,116.52,116.47,116.52,6700.0,98.2519,98.2857,98.2435,98.2857,6700.0
2015-02-12 12:15:00,116.52,116.57,116.52,116.55,4200.0,98.2857,98.3278,98.2857,98.311,4200.0
2015-02-12 12:20:00,116.54,116.54,116.5,116.54,4000.0,98.3025,98.3025,98.2688,98.3025,4000.0
2015-02-12 12:25:00,116.55,116.57,116.54,116.57,3600.0,98.311,98.3278,98.3025,98.3278,3600.0
2015-02-12 12:30:00,116.59,116.64,116.55,116.56,15800.0,98.3447,98.3869,98.311,98.3194,15800.0
2015-02-12 12:35:00,116.57,116.59,116.56,116.56,16600.0,98.3278,98.3447,98.3194,98.3194,16600.0
2015-02-12 12:40:00,116.56,116.57,116.53,116.54,4000.0,98.3194,98.3278,98.2941,98.3025,4000.0
2015-02-12 12:45:00,116.54,116.55,116.48,116.49,5300.0,98.3025,98.311,98.2519,98.2604,5300.0
2015-02-12 12:50:00,116.49,116.53,116.48,116.53,2800.0,98.2604,98.2941,98.2519,98.2941,2800.0
2015-02-12 12:55:00,116.54,116.55,116.52,116.55,2500.0,98.3025,98.311,98.2857,98.311,2500.0
2015-02-12 13:00:00,116.57,116.58,116.55,116.58,3500.0,98.3278,98.3363,98.311,98.3363,3500.0
2015-02-12 13:05:00,116.59,116.64,116.59,116.6,3700.0,98.3447,98.3869,98.3447,98.3531,3700.0
2015-02-12 13:10:00,116.59,116.67,116.58,116.62,5100.0,98.3447,98.4122,98.3363,98.37,5100.0
2015-02-12 13:15:00,116.63,116.66,116.61,116.62,3400.0,98.3784,98.4037,98.3616,98.37,3400.0
2015-02-12 13:20:00,116.62,116.66,116.55,116.58,7100.0,98.37,98.4037,98.311,98.3363,7100.0
2015-02-12 13:25:00,116.59,116.63,116.58,116.62,5500.0,98.3447,98.3784,98.3363,98.37,5500.0
2015-02-12 13:30:00,116.63,116.71,116.6,116.69,9700.0,98.3784,98.4459,98.3531,98.4291,9700.0
2015-02-12 13:35:00,116.69,116.69,116.64,116.68,4800.0,98.4291,98.4291,98.3869,98.4206,4800.0
2015-02-12 13:40:00,116.67,116.72,116.67,116.7,10000.0,98.4122,98.4544,98.4122,98.4375,10000.0
2015-02-12 13:45:00,116.68,116.72,116.64,116.64,6000.0,98.4206,98.4544,98.3869,98.3869,6000.0
2015-02-12 13:50:00,116.66,116.68,116.62,116.67,25600.0,98.4037,98.4206,98.37,98.4122,25600.0
2015-02-12 13:55:00,116.66,116.71,116.66,116.71,3400.0,98.4037,98.4459,98.4037,98.4459,3400.0
2015-02-12 14:00:00,116.7,116.72,116.63,116.64,4100.0,98.4375,98.4544,98.3784,98.3869,4100.0
2015-02-12 14:05:00,116.63,116.73,116.63,116.71,8200.0,98.3784,98.4628,98.3784,98.4459,8200.0
2015-02-12 14:10:00,116.7,116.71,116.66,116.67,11400.0,98.4375,98.4459,98.4037,98.4122,11400.0
2015-02-12 14:15:00,116.67,116.67,116.59,116.61,2600.0,98.4122,98.4122,98.3447,98.3616,2600.0
2015-02-12 14:20:00,116.62,116.65,116.59,116.65,4100.0,98.37,98.3953,98.3447,98.3953,4100.0
2015-02-12 14:25:00,116.64,116.68,116.64,116.64,4800.0,98.3869,98.4206,98.3869,98.3869,4800.0
2015-02-12 14:30:00,116.64,116.66,116.61,116.62,4600.0,98.3869,98.4037,98.3616,98.37,4600.0
2015-02-12 14:35:00,116.62,116.66,116.61,116.64,7800.0,98.37,98.4037,98.3616,98.3869,7800.0
2015-02-12 14:40:00,116.64,116.75,116.63,116.74,7800.0,98.3869,98.4797,98.3784,98.4712,7800.0
2015-02-12 14:45:00,116.73,116.77,116.72,116.75,13900.0,98.4628,98.4965,98.4544,98.4797,13900.0
2015-02-12 14:50:00,116.76,116.77,116.73,116.76,4500.0,98.4881,98.4965,98.4628,98.4881,4500.0
2015-02-12 14:55:00,116.76,116.78,116.75,116.76,3700.0,98.4881,98.505,98.4797,98.4881,3700.0
2015-02-12 15:00:00,116.77,116.8,116.73,116.76,10700.0,98.4965,98.5218,98.4628,98.4881,10700.0
2015-02-12 15:05:00,116.75,116.79,116.73,116.78,21900.0,98.4797,98.5134,98.4628,98.505,21900.0
2015-02-12 15:10:00,116.78,116.79,116.75,116.77,20600.0,98.505,98.5134,98.4797,98.4965,20600.0
2015-02-12 15:15:00,116.78,116.81,116.76,116.8,19000.0,98.505,98.5303,98.4881,98.5218,19000.0
2015-02-12 15:20:00,116.81,116.83,116.79,116.82,19600.0,98.5303,98.5471,98.5134,98.5387,19600.0
2015-02-12 15:25:00,116.81,116.83,116.75,116.75,38000.0,98.5303,98.5471,98.4797,98.4797,38000.0
2015-02-12 15:30:00,116.76,116.76,116.65,116.71,30300.0,98.4881,98.4881,98.3953,98.4459,30300.0
2015-02-12 15:35:00,116.7,116.74,116.69,116.74,20900.0,98.4375,98.4712,98.4291,98.4712,20900.0
2015-02-12 15:40:00,116.73,116.84,116.73,116.78,31200.0,98.4628,98.5556,98.4628,98.505,31200.0
2015-02-12 15:45:00,116.78,116.83,116.78,116.81,39700.0,98.505,98.5471,98.505,98.5303,39700.0
2015-02-12 15:50:00,116.81,116.83,116.76,116.76,15800.0,98.5303,98.5471,98.4881,98.4881,15800.0
2015-02-12 15:55:00,116.76,116.82,116.72,116.8,21200.0,98.4881,98.5387,98.4544,98.5218,21200.0
2015-02-13 09:30:00,116.89,116.98,116.86,116.94,5700.0,98.5978,98.6737,98.5725,98.6399,5700.0
2015-02-13 09:35:00,116.98,117.07,116.98,117.04,9900.0,98.6737,98.7496,98.6737,98.7243,9900.0
2015-02-13 09:40:00,117.08,117.09,117.03,117.06,7100.0,98.758,98.7665,98.7158,98.7412,7100.0
2015-02-13 09:45:00,117.06,117.12,117.05,117.1,9400.0,98.7412,98.7918,98.7327,98.7749,9400.0
2015-02-13 09:50:00,117.06,117.08,117.06,117.08,300.0,98.7412,98.758,98.7412,98.758,300.0
2015-02-13 09:55:00,117.09,117.13,117.09,117.13,2600.0,98.7665,98.8002,98.7665,98.8002,2600.0
2015-02-13 10:00:00,117.09,117.17,117.01,117.03,37100.0,98.7665,98.8339,98.699,98.7158,37100.0
2015-02-13 10:05:00,117.01,117.09,116.92,116.93,10700.0,98.699,98.7665,98.6231,98.6315,10700.0
2015-02-13 10:10:00,116.93,117.01,116.93,117.0,4200.0,98.6315,98.699,98.6315,98.6905,4200.0
2015-02-13 10:15:00,116.99,117.04,116.98,117.0,5100.0,98.6821,98.7243,98.6737,98.6905,5100.0
2015-02-13 10:20:00,116.98,117.01,116.93,117.01,4100.0,98.6737,98.699,98.6315,98.699,4100.0
2015-02-13 10:25:00,117.05,117.14,117.05,117.1,7100.0,98.7327,98.8086,98.7327,98.7749,7100.0
2015-02-13 10:30:00,117.1,117.1,117.09,117.09,500.0,98.7749,98.7749,98.7665,98.7665,500.0
2015-02-13 10:35:00,117.03,117.09,117.01,117.09,10100.0,98.7158,98.7665,98.699,98.7665,10100.0
2015-02-13 10:40:00,117.08,117.08,117.01,117.03,2600.0,98.758,98.758,98.699,98.7158,2600.0
2015-02-13 10:45:00,117.04,117.05,117.01,117.03,2400.0,98.7243,98.7327,98.699,98.7158,2400.0
2015-02-13 10:50:00,117.04,117.1,117.04,117.1,3500.0,98.7243,98.7749,98.7243,98.7749,3500.0
2015-02-13 10:55:00,117.11,117.11,117.08,117.08,4600.0,98.7833,98.7833,98.758,98.758,4600.0
2015-02-13 11:00:00,117.1,117.23,117.1,117.19,9900.0,98.7749,98.8845,98.7749,98.8508,9900.0
2015-02-13 11:05:00,117.18,117.23,117.17,117.19,5000.0,98.8424,98.8845,98.8339,98.8508,5000.0
2015-02-13 11:10:00,117.18,117.21,117.18,117.19,1700.0,98.8424,98.8677,98.8424,98.8508,1700.0
2015-02-13 11:15:00,117.2,117.21,117.18,117.21,2000.0,98.8592,98.8677,98.8424,98.8677,2000.0
2015-02-13 11:20:00,117.2,117.2,117.13,117.14,5400.0,98.8592,98.8592,98.8002,98.8086,5400.0
2015-02-13 11:25:00,117.14,117.19,117.14,117.16,3900.0,98.8086,98.8508,98.8086,98.8255,3900.0
2015-02-13 11:30:00,117.19,117.19,117.13,117.16,8200.0,98.8508,98.8508,98.8002,98.8255,8200.0
2015-02-13 11:35:00,117.15,117.15,117.08,117.12,6800.0,98.8171,98.8171,98.758,98.7918,6800.0
2015-02-13 11:40:00,117.14,117.2,117.14,117.2,13500.0,98.8086,98.8592,98.8086,98.8592,13500.0
2015-02-13 11:45:00,117.18,117.2,117.16,117.2,2200.0,98.8424,98.8592,98.8255,98.8592,2200.0
2015-02-13 11:50:00,117.19,117.19,117.15,117.18,3900.0,98.8508,98.8508,98.8171,98.8424,3900.0
2015-02-13 11:55:00,117.18,117.24,117.14,117.2,98200.0,98.8424,98.893,98.8086,98.8592,98200.0
2015-02-13 12:00:00,117.2,117.23,117.19,117.2,34300.0,98.8592,98.8845,98.8508,98.8592,34300.0
2015-02-13 12:05:00,117.21,117.21,117.16,117.17,54800.0,98.8677,98.8677,98.8255,98.8339,54800.0
2015-02-13 12:10:00,117.16,117.18,117.15,117.16,7300.0,98.8255,98.8424,98.8171,98.8255,7300.0
2015-02-13 12:15:00,117.15,117.15,117.1,117.12,8700.0,98.8171,98.8171,98.7749,98.7918,8700.0
2015-02-13 12:20:00,117.11,117.12,117.08,117.11,1900.0,98.7833,98.7918,98.758,98.7833,1900.0
2015-02-13 12:25:00,117.11,117.12,117.08,117.08,2900.0,98.7833,98.7918,98.758,98.758,2900.0
2015-02-13 12:30:00,117.04,117.1,117.04,117.1,7800.0,98.7243,98.7749,98.7243,98.7749,7800.0
2015-02-13 12:35:00,117.09,117.1,117.05,117.06,4800.0,98.7665,98.7749,98.7327,98.7412,4800.0
2015-02-13 12:40:00,117.05,117.09,117.05,117.07,2800.0,98.7327,98.7665,98.7327,98.7496,2800.0
2015-02-13 12:45:00,117.06,117.06,117.02,117.02,9400.0,98.7412,98.7412,98.7074,98.7074,9400.0
2015-02-13 12:50:00,117.03,117.08,117.03,117.04,6400.0,98.7158,98.758,98.7158,98.7243,6400.0
2015-02-13 12:55:00,117.04,117.05,117.02,117.03,5600.0,98.7243,98.7327,98.7074,98.7158,5600.0
2015-02-13 13:00:00,117.02,117.08,117.02,117.05,11800.0,98.7074,98.758,98.7074,98.7327,11800.0
2015-02-13 13:05:00,117.06,117.08,117.05,117.08,1500.0,98.7412,98.758,98.7327,98.758,1500.0
2015-02-13 13:10:00,117.07,117.1,117.06,117.07,17300.0,98.7496,98.7749,98.7412,98.7496,17300.0
2015-02-13 13:15:00,117.06,117.09,117.04,117.07,18800.0,98.7412,98.7665,98.7243,98.7496,18800.0
2015-02-13 13:20:00,117.08,117.08,117.0,117.0,6600.0,98.758,98.758,98.6905,98.6905,6600.0
2015-02-13 13:25:00,117.02,117.02,116.95,116.95,12900.0,98.7074,98.7074,98.6484,98.6484,12900.0
2015-02-13 13:30:00,116.94,116.95,116.85,116.85,4900.0,98.6399,98.6484,98.564,98.564,4900.0
2015-02-13 13:35:00,116.87,116.87,116.77,116.87,9400.0,98.5809,98.5809,98.4965,98.5809,9400.0
2015-02-13 13:40:00,116.86,116.9,116.82,116.86,3000.0,98.5725,98.6062,98.5387,98.5725,3000.0
2015-02-13 13:45:00,116.86,116.89,116.83,116.89,2000.0,98.5725,98.5978,98.5471,98.5978,2000.0
2015-02-13 13:50:00,116.91,116.93,116.9,116.93,8800.0,98.6146,98.6315,98.6062,98.6315,8800.0
2015-02-13 13:55:00,116.93,116.94,116.88,116.92,1100.0,98.6315,98.6399,98.5893,98.6231,1100.0
2015-02-13 14:00:00,116.88,116.95,116.88,116.91,3000.0,98.5893,98.6484,98.5893,98.6146,3000.0
2015-02-13 14:05:00,116.92,116.97,116.92,116.95,1600.0,98.6231,98.6652,98.6231,98.6484,1600.0
2015-02-13 14:10:00,116.96,117.01,116.91,116.94,6300.0,98.6568,98.699,98.6146,98.6399,6300.0
2015-02-13 14:15:00,116.95,116.99,116.93,116.99,4500.0,98.6484,98.6821,98.6315,98.6821,4500.0
2015-02-13 14:20:00,116.97,117.03,116.97,117.0,3300.0,98.6652,98.7158,98.6652,98.6905,3300.0
2015-02-13 14:25:00,117.06,117.1,117.06,117.09,7200.0,98.7412,98.7749,98.7412,98.7665,7200.0
2015-02-13 14:30:00,117.05,117.06,117.02,117.03,8800.0,98.7327,98.7412,98.7074,98.7158,8800.0
2015-02-13 14:35:00,117.04,117.05,117.02,117.03,5100.0,98.7243,98.7327,98.7074,98.7158,5100.0
2015-02-13 14:40:00,117.0,117.06,117.0,117.05,3500.0,98.6905,98.7412,98.6905,98.7327,3500.0
2015-02-13 14:45:00,117.01,117.09,117.0,117.04,8300.0,98.699,98.7665,98.6905,98.7243,8300.0
2015-02-13 14:50:00,117.06,117.07,117.02,117.07,4700.0,98.7412,98.7496,98.7074,98.7496,4700.0
2015-02-13 14:55:00,117.06,117.11,117.06,117.1,5200.0,98.7412,98.7833,98.7412,98.7749,5200.0
2015-02-13 15:00:00,117.09,117.09,117.06,117.08,9900.0,98.7665,98.7665,98.7412,98.758,9900.0
2015-02-13 15:05:00,117.1,117.21,117.1,117.17,11500.0,98.7749,98.8677,98.7749,98.8339,11500.0
2015-02-13 15:10:00,117.16,117.24,117.16,117.23,2100.0,98.8255,98.893,98.8255,98.8845,2100.0
2015-02-13 15:15:00,117.21,117.26,117.19,117.23,6300.0,98.8677,98.9099,98.8508,98.8845,6300.0
2015-02-13 15:20:00,117.22,117.22,117.16,117.21,3400.0,98.8761,98.8761,98.8255,98.8677,3400.0
2015-02-13 15:25:00,117.21,117.26,117.21,117.24,5400.0,98.8677,98.9099,98.8677,98.893,5400.0
2015-02-13 15:30:00,117.26,117.26,117.16,117.19,10000.0,98.9099,98.9099,98.8255,98.8508,10000.0
2015-02-13 15:35:00,117.2,117.28,117.2,117.25,7900.0,98.8592,98.9267,98.8592,98.9014,7900.0
2015-02-13 15:40:00,117.24,117.29,117.22,117.25,5200.0,98.893,98.9352,98.8761,98.9014,5200.0
2015-02-13 15:45:00,117.27,117.3,117.26,117.29,11600.0,98.9183,98.9436,98.9099,98.9352,11600.0
2015-02-13 15:50:00,117.32,117.34,117.3,117.32,8900.0,98.9605,98.9773,98.9436,98.9605,8900.0
2015-02-13 15:55:00,117.32,117.36,117.31,117.34,60600.0,98.9605,98.9942,98.952,98.9773,60600.0
2015-02-17 09:30:00,117.18,117.26,117.16,117.17,10300.0,98.8424,98.9099,98.8255,98.8339,10300.0
2015-02-17 09:35:00,117.08,117.14,117.01,117.01,3100.0,98.758,98.8086,98.699,98.699,3100.0
2015-02-17 09:40:00,116.99,117.07,116.98,116.98,35700.0,98.6821,98.7496,98.6737,98.6737,35700.0
2015-02-17 09:45:00,117.0,117.09,116.97,117.06,15600.0,98.6905,98.7665,98.6652,98.7412,15600.0
2015-02-17 09:50:00,117.04,117.06,117.01,117.06,7800.0,98.7243,98.7412,98.699,98.7412,7800.0
2015-02-17 09:55:00,117.05,117.18,117.04,117.15,4700.0,98.7327,98.8424,98.7243,98.8171,4700.0
2015-02-17 10:00:00,117.18,117.21,117.1,117.14,5000.0,98.8424,98.8677,98.7749,98.8086,5000.0
2015-02-17 10:05:00,117.15,117.26,117.15,117.22,5000.0,98.8171,98.9099,98.8171,98.8761,5000.0
2015-02-17 10:10:00,117.2,117.25,117.18,117.24,2900.0,98.8592,98.9014,98.8424,98.893,2900.0
2015-02-17 10:15:00,117.25,117.25,117.17,117.19,1600.0,98.9014,98.9014,98.8339,98.8508,1600.0
2015-02-17 10:20:00,117.17,117.18,117.12,117.17,6700.0,98.8339,98.8424,98.7918,98.8339,6700.0
2015-02-17 10:25:00,117.15,117.22,117.12,117.2,5500.0,98.8171,98.8761,98.7918,98.8592,5500.0
2015-02-17 10:30:00,117.21,117.24,117.2,117.23,4000.0,98.8677,98.893,98.8592,98.8845,4000.0
2015-02-17 10:35:00,117.21,117.27,117.21,117.22,6600.0,98.8677,98.9183,98.8677,98.8761,6600.0
2015-02-17 10:40:00,117.22,117.26,117.2,117.26,4700.0,98.8761,98.9099,98.8592,98.9099,4700.0
2015-02-17 10:45:00,117.26,117.26,117.18,117.23,4400.0,98.9099,98.9099,98.8424,98.8845,4400.0
2015-02-17 10:50:00,117.23,117.25,117.11,117.12,7000.0,98.8845,98.9014,98.7833,98.7918,7000.0
2015-02-17 10:55:00,117.11,117.13,117.07,117.11,10600.0,98.7833,98.8002,98.7496,98.7833,10600.0
2015-02-17 11:00:00,117.12,117.16,117.09,117.12,7900.0,98.7918,98.8255,98.7665,98.7918,7900.0
2015-02-17 11:05:00,117.1,117.12,117.08,117.11,8700.0,98.7749,98.7918,98.758,98.7833,8700.0
2015-02-17 11:10:00,117.14,117.14,117.08,117.12,5800.0,98.8086,98.8086,98.758,98.7918,5800.0
2015-02-17 11:15:00,117.15,117.18,117.14,117.15,4000.0,98.8171,98.8424,98.8086,98.8171,4000.0
2015-02-17 11:20:00,117.17,117.25,117.17,117.25,3300.0,98.8339,98.9014,98.8339,98.9014,3300.0
2015-02-17 11:25:00,117.26,117.26,117.22,117.25,2200.0,98.9099,98.9099,98.8761,98.9014,2200.0
2015-02-17 11:30:00,117.24,117.28,117.23,117.28,4500.0,98.893,98.9267,98.8845,98.9267,4500.0
2015-02-17 11:35:00,117.27,117.3,117.26,117.26,2500.0,98.9183,98.9436,98.9099,98.9099,2500.0
2015-02-17 11:40:00,117.27,117.28,117.22,117.25,6700.0,98.9183,98.9267,98.8761,98.9014,6700.0
2015-02-17 11:45:00,117.27,117.3,117.26,117.26,6400.0,98.9183,98.9436,98.9099,98.9099,6400.0
2015-02-17 11:50:00,117.27,117.28,117.26,117.28,4700.0,98.9183,98.9267,98.9099,98.9267,4700.0
2015-02-17 11:55:00,117.26,117.31,117.26,117.29,10000.0,98.9099,98.952,98.9099,98.9352,10000.0
2015-02-17 12:00:00,117.3,117.35,117.3,117.3,11800.0,98.9436,98.9858,98.9436,98.9436,11800.0
2015-02-17 12:05:00,117.31,117.33,117.3,117.32,3400.0,98.952,98.9689,98.9436,98.9605,3400.0
2015-02-17 12:10:00,117.33,117.33,117.25,117.28,5100.0,98.9689,98.9689,98.9014,98.9267,5100.0
2015-02-17 12:15:00,117.29,117.31,117.27,117.29,10100.0,98.9352,98.952,98.9183,98.9352,10100.0
2015-02-17 12:20:00,117.29,117.31,117.27,117.3,8300.0,98.9352,98.952,98.9183,98.9436,8300.0
2015-02-17 12:25:00,117.29,117.31,117.28,117.3,5500.0,98.9352,98.952,98.9267,98.9436,5500.0
2015-02-17 12:30:00,117.31,117.45,117.31,117.44,6000.0,98.952,99.0701,98.952,99.0617,6000.0
2015-02-17 12:35:00,117.41,117.43,117.4,117.41,6500.0,99.0364,99.0533,99.0279,99.0364,6500.0
2015-02-17 12:40:00,117.4,117.4,117.36,117.38,4700.0,99.0279,99.0279,98.9942,99.0111,4700.0
2015-02-17 12:45:00,117.38,117.42,117.37,117.4,5200.0,99.0111,99.0448,99.0026,99.0279,5200.0
2015-02-17 12:50:00,117.4,117.41,117.38,117.39,4100.0,99.0279,99.0364,99.0111,99.0195,4100.0
2015-02-17 12:55:00,117.4,117.42,117.38,117.42,7200.0,99.0279,99.0448,99.0111,99.0448,7200.0
2015-02-17 13:00:00,117.43,117.52,117.4,117.51,11100.0,99.0533,99.1292,99.0279,99.1207,11100.0
2015-02-17 13:05:00,117.51,117.53,117.48,117.51,7100.0,99.1207,99.1376,99.0954,99.1207,7100.0
2015-02-17 13:10:00,117.5,117.56,117.48,117.53,7600.0,99.1123,99.1629,99.0954,99.1376,7600.0
2015-02-17 13:15:00,117.52,117.59,117.51,117.57,7200.0,99.1292,99.1882,99.1207,99.1713,7200.0
2015-02-17 13:20:00,117.55,117.64,117.53,117.57,6000.0,99.1545,99.2304,99.1376,99.1713,6000.0
2015-02-17 13:25:00,117.58,117.62,117.56,117.62,8500.0,99.1798,99.2135,99.1629,99.2135,8500.0
2015-02-17 13:30:00,117.61,117.63,117.59,117.59,9000.0,99.2051,99.222,99.1882,99.1882,9000.0
2015-02-17 13:35:00,117.57,117.58,117.54,117.55,9700.0,99.1713,99.1798,99.146,99.1545,9700.0
2015-02-17 13:40:00,117.54,117.57,117.53,117.56,5200.0,99.146,99.1713,99.1376,99.1629,5200.0
2015-02-17 13:45:00,117.56,117.58,117.53,117.58,9600.0,99.1629,99.1798,99.1376,99.1798,9600.0
2015-02-17 13:50:00,117.57,117.57,117.52,117.52,4000.0,99.1713,99.1713,99.1292,99.1292,4000.0
2015-02-17 13:55:00,117.53,117.54,117.49,117.53,4300.0,99.1376,99.146,99.1039,99.1376,4300.0
2015-02-17 14:00:00,117.53,117.55,117.47,117.5,3800.0,99.1376,99.1545,99.087,99.1123,3800.0
2015-02-17 14:05:00,117.49,117.54,117.49,117.5,5100.0,99.1039,99.146,99.1039,99.1123,5100.0
2015-02-17 14:10:00,117.51,117.54,117.49,117.49,7000.0,99.1207,99.146,99.1039,99.1039,7000.0
2015-02-17 14:15:00,117.5,117.51,117.48,117.51,4900.0,99.1123,99.1207,99.0954,99.1207,4900.0
2015-02-17 14:20:00,117.51,117.54,117.5,117.51,3000.0,99.1207,99.146,99.1123,99.1207,3000.0
2015-02-17 14:25:00,117.52,117.52,117.47,117.49,2600.0,99.1292,99.1292,99.087,99.1039,2600.0
2015-02-17 14:30:00,117.5,117.54,117.49,117.54,7300.0,99.1123,99.146,99.1039,99.146,7300.0
2015-02-17 14:35:00,117.54,117.55,117.48,117.48,4800.0,99.146,99.1545,99.0954,99.0954,4800.0
2015-02-17 14:40:00,117.5,117.51,117.49,117.5,1800.0,99.1123,99.1207,99.1039,99.1123,1800.0
2015-02-17 14:45:00,117.49,117.54,117.49,117.54,8400.0,99.1039,99.146,99.1039,99.146,8400.0
2015-02-17 14:50:00,117.54,117.54,117.44,117.45,7700.0,99.146,99.146,99.0617,99.0701,7700.0
2015-02-17 14:55:00,117.44,117.48,117.41,117.41,5600.0,99.0617,99.0954,99.0364,99.0364,5600.0
2015-02-17 15:00:00,117.43,117.47,117.41,117.47,12900.0,99.0533,99.087,99.0364,99.087,12900.0
2015-02-17 15:05:00,117.46,117.5,117.45,117.5,2100.0,99.0786,99.1123,99.0701,99.1123,2100.0
2015-02-17 15:10:00,117.51,117.52,117.48,117.49,1000.0,99.1207,99.1292,99.0954,99.1039,1000.0
2015-02-17 15:15:00,117.49,117.51,117.47,117.49,4500.0,99.1039,99.1207,99.087,99.1039,4500.0
2015-02-17 15:20:00,117.48,117.54,117.45,117.52,4700.0,99.0954,99.146,99.0701,99.1292,4700.0
2015-02-17 15:25:00,117.5,117.5,117.49,117.49,800.0,99.1123,99.1123,99.1039,99.1039,800.0
2015-02-17 15:30:00,117.49,117.49,117.37,117.37,13000.0,99.1039,99.1039,99.0026,99.0026,13000.0
2015-02-17 15:35:00,117.4,117.45,117.37,117.41,4300.0,99.0279,99.0701,99.0026,99.0364,4300.0
2015-02-17 15:40:00,117.43,117.43,117.37,117.39,8800.0,99.0533,99.0533,99.0026,99.0195,8800.0
2015-02-17 15:45:00,117.37,117.4,117.34,117.39,36200.0,99.0026,99.0279,98.9773,99.0195,36200.0
2015-02-17 15:50:00,117.4,117.41,117.36,117.38,22100.0,99.0279,99.0364,98.9942,99.0111,22100.0
2015-02-17 15:55:00,117.39,117.52,117.38,117.52,34100.0,99.0195,99.1292,99.0111,99.1292,34100.0
2015-02-18 09:30:00,117.3,117.35,117.21,117.21,2500.0,98.9436,98.9858,98.8677,98.8677,2500.0
2015-02-18 09:35:00,117.27,117.38,117.24,117.38,9200.0,98.9183,99.0111,98.893,99.0111,9200.0
2015-02-18 09:40:00,117.39,117.41,117.37,117.37,3300.0,99.0195,99.0364,99.0026,99.0026,3300.0
2015-02-18 09:45:00,117.38,117.4,117.37,117.4,700.0,99.0111,99.0279,99.0026,99.0279,700.0
2015-02-18 09:50:00,117.36,117.36,117.32,117.32,1100.0,98.9942,98.9942,98.9605,98.9605,1100.0
2015-02-18 09:55:00,117.31,117.33,117.26,117.33,2200.0,98.952,98.9689,98.9099,98.9689,2200.0
2015-02-18 10:00:00,117.33,117.33,117.24,117.31,6800.0,98.9689,98.9689,98.893,98.952,6800.0
2015-02-18 10:05:00,117.31,117.37,117.3,117.36,7900.0,98.952,99.0026,98.9436,98.9942,7900.0
2015-02-18 10:10:00,117.34,117.34,117.22,117.26,3200.0,98.9773,98.9773,98.8761,98.9099,3200.0
2015-02-18 10:15:00,117.25,117.26,117.24,117.26,1300.0,98.9014,98.9099,98.893,98.9099,1300.0
2015-02-18 10:20:00,117.24,117.24,117.13,117.13,400.0,98.893,98.893,98.8002,98.8002,400.0
2015-02-18 10:25:00,117.15,117.2,117.15,117.18,4400.0,98.8171,98.8592,98.8171,98.8424,4400.0
2015-02-18 10:30:00,117.16,117.3,117.16,117.28,12500.0,98.8255,98.9436,98.8255,98.9267,12500.0
2015-02-18 10:35:00,117.28,117.31,117.28,117.3,1200.0,98.9267,98.952,98.9267,98.9436,1200.0
2015-02-18 10:40:00,117.32,117.39,117.32,117.38,26700.0,98.9605,99.0195,98.9605,99.0111,26700.0
2015-02-18 10:45:00,117.38,117.38,117.34,117.37,2500.0,99.0111,99.0111,98.9773,99.0026,2500.0
2015-02-18 10:50:00,117.36,117.39,117.35,117.36,3600.0,98.9942,99.0195,98.9858,98.9942,3600.0
2015-02-18 10:55:00,117.34,117.38,117.32,117.34,8300.0,98.9773,99.0111,98.9605,98.9773,8300.0
2015-02-18 11:00:00,117.34,117.37,117.32,117.33,15300.0,98.9773,99.0026,98.9605,98.9689,15300.0
2015-02-18 11:05:00,117.32,117.34,117.31,117.31,4000.0,98.9605,98.9773,98.952,98.952,4000.0
2015-02-18 11:10:00,117.29,117.34,117.29,117.33,1900.0,98.9352,98.9773,98.9352,98.9689,1900.0
2015-02-18 11:15:00,117.33,117.35,117.31,117.33,3200.0,98.9689,98.9858,98.952,98.9689,3200.0
2015-02-18 11:20:00,117.33,117.35,117.32,117.35,2600.0,98.9689,98.9858,98.9605,98.9858,2600.0
2015-02-18 11:25:00,117.34,117.43,117.34,117.42,7000.0,98.9773,99.0533,98.9773,99.0448,7000.0
2015-02-18 11:30:00,117.42,117.45,117.41,117.41,6500.0,99.0448,99.0701,99.0364,99.0364,6500.0
2015-02-18 11:35:00,117.4,117.41,117.4,117.41,6800.0,99.0279,99.0364,99.0279,99.0364,6800.0
2015-02-18 11:40:00,117.42,117.42,117.35,117.37,14000.0,99.0448,99.0448,98.9858,99.0026,14000.0
2015-02-18 11:45:00,117.38,117.38,117.33,117.36,2900.0,99.0111,99.0111,98.9689,98.9942,2900.0
2015-02-18 11:50:00,117.35,117.38,117.35,117.37,2500.0,98.9858,99.0111,98.9858,99.0026,2500.0
2015-02-18 11:55:00,117.38,117.4,117.36,117.37,1800.0,99.0111,99.0279,98.9942,99.0026,1800.0
2015-02-18 12:00:00,117.35,117.41,117.35,117.41,2600.0,98.9858,99.0364,98.9858,99.0364,2600.0
2015-02-18 12:05:00,117.41,117.41,117.37,117.38,4400.0,99.0364,99.0364,99.0026,99.0111,4400.0
2015-02-18 12:10:00,117.38,117.38,117.37,117.37,1700.0,99.0111,99.0111,99.0026,99.0026,1700.0
2015-02-18 12:15:00,117.37,117.4,117.37,117.38,3000.0,99.0026,99.0279,99.0026,99.0111,3000.0
2015-02-18 12:20:00,117.39,117.39,117.36,117.36,2900.0,99.0195,99.0195,98.9942,98.9942,2900.0
2015-02-18 12:25:00,117.38,117.4,117.37,117.39,1300.0,99.0111,99.0279,99.0026,99.0195,1300.0
2015-02-18 12:30:00,117.37,117.4,117.37,117.37,2100.0,99.0026,99.0279,99.0026,99.0026,2100.0
2015-02-18 12:35:00,117.38,117.38,117.28,117.31,3500.0,99.0111,99.0111,98.9267,98.952,3500.0
2015-02-18 12:40:00,117.3,117.31,117.23,117.24,9400.0,98.9436,98.952,98.8845,98.893,9400.0
2015-02-18 12:45:00,117.26,117.3,117.25,117.28,11100.0,98.9099,98.9436,98.9014,98.9267,11100.0
2015-02-18 12:50:00,117.27,117.28,117.26,117.26,1300.0,98.9183,98.9267,98.9099,98.9099,1300.0
2015-02-18 12:55:00,117.23,117.25,117.23,117.24,2100.0,98.8845,98.9014,98.8845,98.893,2100.0
2015-02-18 13:00:00,117.25,117.31,117.24,117.29,5900.0,98.9014,98.952,98.893,98.9352,5900.0
2015-02-18 13:05:00,117.3,117.31,117.26,117.26,1300.0,98.9436,98.952,98.9099,98.9099,1300.0
2015-02-18 13:10:00,117.27,117.29,117.24,117.25,4500.0,98.9183,98.9352,98.893,98.9014,4500.0
2015-02-18 13:15:00,117.26,117.3,117.26,117.28,5300.0,98.9099,98.9436,98.9099,98.9267,5300.0
2015-02-18 13:20:00,117.27,117.27,117.24,117.25,1700.0,98.9183,98.9183,98.893,98.9014,1700.0
2015-02-18 13:25:00,117.22,117.25,117.21,117.24,8200.0,98.8761,98.9014,98.8677,98.893,8200.0
2015-02-18 13:30:00,117.28,117.3,117.27,117.27,1500.0,98.9267,98.9436,98.9183,98.9183,1500.0
2015-02-18 13:35:00,117.26,117.27,117.25,117.27,2200.0,98.9099,98.9183,98.9014,98.9183,2200.0
2015-02-18 13:40:00,117.29,117.29,117.26,117.26,2400.0,98.9352,98.9352,98.9099,98.9099,2400.0
2015-02-18 13:45:00,117.27,117.34,117.26,117.28,6600.0,98.9183,98.9773,98.9099,98.9267,6600.0
2015-02-18 13:50:00,117.29,117.36,117.25,117.32,4900.0,98.9352,98.9942,98.9014,98.9605,4900.0
2015-02-18 13:55:00,117.3,117.32,117.27,117.32,2100.0,98.9436,98.9605,98.9183,98.9605,2100.0
2015-02-18 14:00:00,117.29,117.58,117.29,117.45,9000.0,98.9352,99.1798,98.9352,99.0701,9000.0
2015-02-18 14:05:00,117.49,117.59,117.46,117.47,20500.0,99.1039,99.1882,99.0786,99.087,20500.0
2015-02-18 14:10:00,117.5,117.54,117.48,117.52,5900.0,99.1123,99.146,99.0954,99.1292,5900.0
2015-02-18 14:15:00,117.53,117.55,117.45,117.47,4900.0,99.1376,99.1545,99.0701,99.087,4900.0
2015-02-18 14:20:00,117.47,117.49,117.41,117.43,7200.0,99.087,99.1039,99.0364,99.0533,7200.0
2015-02-18 14:25:00,117.45,117.45,117.28,117.3,3800.0,99.0701,99.0701,98.9267,98.9436,3800.0
2015-02-18 14:30:00,117.29,117.37,117.28,117.37,4100.0,98.9352,99.0026,98.9267,99.0026,4100.0
2015-02-18 14:35:00,117.35,117.37,117.33,117.36,2100.0,98.9858,99.0026,98.9689,98.9942,2100.0
2015-02-18 14:40:00,117.37,117.44,117.33,117.44,4200.0,99.0026,99.0617,98.9689,99.0617,4200.0
2015-02-18 14:45:00,117.44,117.44,117.38,117.4,9400.0,99.0617,99.0617,99.0111,99.0279,9400.0
2015-02-18 14:50:00,117.39,117.42,117.37,117.4,29300.0,99.0195,99.0448,99.0026,99.0279,29300.0
2015-02-18 14:55:00,117.41,117.43,117.35,117.41,19300.0,99.0364,99.0533,98.9858,99.0364,19300.0
2015-02-18 15:00:00,117.44,117.53,117.44,117.5,8900.0,99.0617,99.1376,99.0617,99.1123,8900.0
2015-02-18 15:05:00,117.5,117.61,117.5,117.58,3900.0,99.1123,99.2051,99.1123,99.1798,3900.0
2015-02-18 15:10:00,117.57,117.57,117.52,117.54,4200.0,99.1713,99.1713,99.1292,99.146,4200.0
2015-02-18 15:15:00,117.53,117.62,117.52,117.62,11600.0,99.1376,99.2135,99.1292,99.2135,11600.0
2015-02-18 15:20:00,117.57,117.59,117.55,117.57,6900.0,99.1713,99.1882,99.1545,99.1713,6900.0
2015-02-18 15:25:00,117.57,117.58,117.56,117.57,1000.0,99.1713,99.1798,99.1629,99.1713,1000.0
2015-02-18 15:30:00,117.57,117.58,117.5,117.56,6200.0,99.1713,99.1798,99.1123,99.1629,6200.0
2015-02-18 15:35:00,117.57,117.57,117.5,117.52,3500.0,99.1713,99.1713,99.1123,99.1292,3500.0
2015-02-18 15:40:00,117.51,117.55,117.44,117.47,13000.0,99.1207,99.1545,99.0617,99.087,13000.0
2015-02-18 15:45:00,117.48,117.49,117.44,117.44,3400.0,99.0954,99.1039,99.0617,99.0617,3400.0
2015-02-18 15:50:00,117.49,117.49,117.46,117.49,3700.0,99.1039,99.1039,99.0786,99.1039,3700.0
2015-02-18 15:55:00,117.49,117.58,117.49,117.57,19600.0,99.1039,99.1798,99.1039,99.1713,19600.0
2015-02-19 09:30:00,117.25,117.29,117.2,117.2,12900.0,98.9014,98.9352,98.8592,98.8592,12900.0
2015-02-19 09:35:00,117.15,117.2,117.15,117.17,800.0,98.8171,98.8592,98.8171,98.8339,800.0
2015-02-19 09:40:00,117.22,117.32,117.22,117.3,3900.0,98.8761,98.9605,98.8761,98.9436,3900.0
2015-02-19 09:45:00,117.29,117.29,117.24,117.27,3800.0,98.9352,98.9352,98.893,98.9183,3800.0
2015-02-19 09:50:00,117.25,117.28,117.25,117.26,2800.0,98.9014,98.9267,98.9014,98.9099,2800.0
2015-02-19 09:55:00,117.33,117.33,117.31,117.31,1500.0,98.9689,98.9689,98.952,98.952,1500.0
2015-02-19 10:00:00,117.33,117.33,117.24,117.32,9000.0,98.9689,98.9689,98.893,98.9605,9000.0
2015-02-19 10:05:00,117.31,117.4,117.31,117.37,14400.0,98.952,99.0279,98.952,99.0026,14400.0
2015-02-19 10:10:00,117.37,117.45,117.35,117.45,3200.0,99.0026,99.0701,98.9858,99.0701,3200.0
2015-02-19 10:15:00,117.45,117.47,117.41,117.47,5100.0,99.0701,99.087,99.0364,99.087,5100.0
2015-02-19 10:20:00,117.46,117.5,117.46,117.5,3500.0,99.0786,99.1123,99.0786,99.1123,3500.0
2015-02-19 10:25:00,117.5,117.55,117.5,117.51,3400.0,99.1123,99.1545,99.1123,99.1207,3400.0
2015-02-19 10:30:00,117.52,117.53,117.47,117.48,2500.0,99.1292,99.1376,99.087,99.0954,2500.0
2015-02-19 10:35:00,117.49,117.57,117.48,117.56,1400.0,99.1039,99.1713,99.0954,99.1629,1400.0
2015-02-19 10:40:00,117.56,117.59,117.53,117.58,3700.0,99.1629,99.1882,99.1376,99.1798,3700.0
2015-02-19 10:45:00,117.55,117.55,117.5,117.53,3900.0,99.1545,99.1545,99.1123,99.1376,3900.0
2015-02-19 10:50:00,117.52,117.52,117.5,117.52,2800.0,99.1292,99.1292,99.1123,99.1292,2800.0
2015-02-19 10:55:00,117.55,117.55,117.5,117.52,1100.0,99.1545,99.1545,99.1123,99.1292,1100.0
2015-02-19 11:00:00,117.53,117.57,117.5,117.5,3500.0,99.1376,99.1713,99.1123,99.1123,3500.0
2015-02-19 11:05:00,117.51,117.51,117.48,117.48,3400.0,99.1207,99.1207,99.0954,99.0954,3400.0
2015-02-19 11:10:00,117.5,117.54,117.5,117.54,2300.0,99.1123,99.146,99.1123,99.146,2300.0
2015-02-19 11:15:00,117.53,117.6,117.5,117.6,7400.0,99.1376,99.1966,99.1123,99.1966,7400.0
2015-02-19 11:20:00,117.59,117.64,117.58,117.64,3600.0,99.1882,99.2304,99.1798,99.2304,3600.0
2015-02-19 11:25:00,117.62,117.64,117.62,117.64,3700.0,99.2135,99.2304,99.2135,99.2304,3700.0
2015-02-19 11:30:00,117.64,117.67,117.62,117.67,4500.0,99.2304,99.2557,99.2135,99.2557,4500.0
2015-02-19 11:35:00,117.66,117.68,117.64,117.65,4700.0,99.2473,99.2641,99.2304,99.2388,4700.0
2015-02-19 11:40:00,117.66,117.7,117.66,117.68,6200.0,99.2473,99.281,99.2473,99.2641,6200.0
2015-02-19 11:45:00,117.71,117.75,117.7,117.71,6700.0,99.2894,99.3232,99.281,99.2894,6700.0
2015-02-19 11:50:00,117.72,117.72,117.67,117.69,3900.0,99.2979,99.2979,99.2557,99.2726,3900.0
2015-02-19 11:55:00,117.68,117.72,117.68,117.71,18300.0,99.2641,99.2979,99.2641,99.2894,18300.0
2015-02-19 12:00:00,117.69,117.73,117.65,117.65,12400.0,99.2726,99.3063,99.2388,99.2388,12400.0
2015-02-19 12:05:00,117.65,117.68,117.63,117.67,2300.0,99.2388,99.2641,99.222,99.2557,2300.0
2015-02-19 12:10:00,117.67,117.67,117.65,117.67,1400.0,99.2557,99.2557,99.2388,99.2557,1400.0
2015-02-19 12:15:00,117.67,117.67,117.62,117.63,5900.0,99.2557,99.2557,99.2135,99.222,5900.0
2015-02-19 12:20:00,117.64,117.66,117.59,117.6,2000.0,99.2304,99.2473,99.1882,99.1966,2000.0
2015-02-19 12:25:00,117.59,117.6,117.57,117.57,2100.0,99.1882,99.1966,99.1713,99.1713,2100.0
2015-02-19 12:30:00,117.56,117.58,117.47,117.47,4200.0,99.1629,99.1798,99.087,99.087,4200.0
2015-02-19 12:35:00,117.42,117.44,117.37,117.44,6100.0,99.0448,99.0617,99.0026,99.0617,6100.0
2015-02-19 12:40:00,117.45,117.45,117.44,117.45,1000.0,99.0701,99.0701,99.0617,99.0701,1000.0
2015-02-19 12:45:00,117.46,117.48,117.45,117.48,2900.0,99.0786,99.0954,99.0701,99.0954,2900.0
2015-02-19 12:50:00,117.49,117.49,117.45,117.48,3800.0,99.1039,99.1039,99.0701,99.0954,3800.0
2015-02-19 12:55:00,117.49,117.5,117.42,117.49,4600.0,99.1039,99.1123,99.0448,99.1039,4600.0
2015-02-19 13:00:00,117.5,117.5,117.41,117.42,3200.0,99.1123,99.1123,99.0364,99.0448,3200.0
2015-02-19 13:05:00,117.42,117.46,117.41,117.44,6200.0,99.0448,99.0786,99.0364,99.0617,6200.0
2015-02-19 13:10:00,117.45,117.46,117.41,117.43,1400.0,99.0701,99.0786,99.0364,99.0533,1400.0
2015-02-19 13:15:00,117.43,117.45,117.39,117.44,2300.0,99.0533,99.0701,99.0195,99.0617,2300.0
2015-02-19 13:20:00,117.45,117.51,117.42,117.42,5900.0,99.0701,99.1207,99.0448,99.0448,5900.0
2015-02-19 13:25:00,117.42,117.46,117.41,117.44,3400.0,99.0448,99.0786,99.0364,99.0617,3400.0
2015-02-19 13:30:00,117.44,117.45,117.41,117.45,3800.0,99.0617,99.0701,99.0364,99.0701,3800.0
2015-02-19 13:35:00,117.47,117.48,117.44,117.48,6800.0,99.087,99.0954,99.0617,99.0954,6800.0
2015-02-19 13:40:00,117.49,117.5,117.42,117.47,5200.0,99.1039,99.1123,99.0448,99.087,5200.0
2015-02-19 13:45:00,117.48,117.5,117.45,117.49,3900.0,99.0954,99.1123,99.0701,99.1039,3900.0
2015-02-19 13:50:00,117.48,117.59,117.48,117.59,3300.0,99.0954,99.1882,99.0954,99.1882,3300.0
2015-02-19 13:55:00,117.57,117.58,117.56,117.58,4200.0,99.1713,99.1798,99.1629,99.1798,4200.0
2015-02-19 14:00:00,117.58,117.62,117.57,117.58,10700.0,99.1798,99.2135,99.1713,99.1798,10700.0
2015-02-19 14:05:00,117.58,117.61,117.58,117.58,15000.0,99.1798,99.2051,99.1798,99.1798,15000.0
2015-02-19 14:10:00,117.58,117.61,117.56,117.59,5800.0,99.1798,99.2051,99.1629,99.1882,5800.0
2015-02-19 14:15:00,117.58,117.61,117.58,117.59,4500.0,99.1798,99.2051,99.1798,99.1882,4500.0
2015-02-19 14:20:00,117.57,117.57,117.53,117.53,46000.0,99.1713,99.1713,99.1376,99.1376,46000.0
2015-02-19 14:25:00,117.53,117.55,117.52,117.53,8900.0,99.1376,99.1545,99.1292,99.1376,8900.0
2015-02-19 14:30:00,117.52,117.56,117.5,117.56,20400.0,99.1292,99.1629,99.1123,99.1629,20400.0
2015-02-19 14:35:00,117.56,117.57,117.46,117.46,17800.0,99.1629,99.1713,99.0786,99.0786,17800.0
2015-02-19 14:40:00,117.5,117.54,117.47,117.54,2700.0,99.1123,99.146,99.087,99.146,2700.0
2015-02-19 14:45:00,117.54,117.55,117.52,117.52,3900.0,99.146,99.1545,99.1292,99.1292,3900.0
2015-02-19 14:50:00,117.53,117.55,117.53,117.54,2900.0,99.1376,99.1545,99.1376,99.146,2900.0
2015-02-19 14:55:00,117.54,117.57,117.53,117.56,8000.0,99.146,99.1713,99.1376,99.1629,8000.0
2015-02-19 15:00:00,117.57,117.61,117.56,117.6,3400.0,99.1713,99.2051,99.1629,99.1966,3400.0
2015-02-19 15:05:00,117.59,117.65,117.59,117.61,5700.0,99.1882,99.2388,99.1882,99.2051,5700.0
2015-02-19 15:10:00,117.61,117.64,117.59,117.59,3200.0,99.2051,99.2304,99.1882,99.1882,3200.0
2015-02-19 15:15:00,117.59,117.61,117.57,117.61,6100.0,99.1882,99.2051,99.1713,99.2051,6100.0
2015-02-19 15:20:00,117.59,117.62,117.58,117.59,3200.0,99.1882,99.2135,99.1798,99.1882,3200.0
2015-02-19 15:25:00,117.59,117.62,117.55,117.57,4700.0,99.1882,99.2135,99.1545,99.1713,4700.0
2015-02-19 15:30:00,117.57,117.57,117.53,117.57,12500.0,99.1713,99.1713,99.1376,99.1713,12500.0
2015-02-19 15:35:00,117.57,117.59,117.5,117.51,17000.0,99.1713,99.1882,99.1123,99.1207,17000.0
2015-02-19 15:40:00,117.52,117.54,117.47,117.48,6300.0,99.1292,99.146,99.087,99.0954,6300.0
2015-02-19 15:45:00,117.47,117.48,117.43,117.45,11500.0,99.087,99.0954,99.0533,99.0701,11500.0
2015-02-19 15:50:00,117.43,117.45,117.41,117.45,4700.0,99.0533,99.0701,99.0364,99.0701,4700.0
2015-02-19 15:55:00,117.46,117.51,117.44,117.51,34800.0,99.0786,99.1207,99.0617,99.1207,34800.0
2015-02-20 09:30:00,117.29,117.45,117.25,117.41,4200.0,98.9352,99.0701,98.9014,99.0364,4200.0
2015-02-20 09:35:00,117.4,117.4,117.29,117.3,2500.0,99.0279,99.0279,98.9352,98.9436,2500.0
2015-02-20 09:40:00,117.13,117.13,117.04,117.05,1600.0,98.8002,98.8002,98.7243,98.7327,1600.0
2015-02-20 09:45:00,117.08,117.11,116.95,116.99,13200.0,98.758,98.7833,98.6484,98.6821,13200.0
2015-02-20 09:50:00,116.97,116.99,116.89,116.96,10200.0,98.6652,98.6821,98.5978,98.6568,10200.0
2015-02-20 09:55:00,116.99,117.0,116.89,116.93,9500.0,98.6821,98.6905,98.5978,98.6315,9500.0
2015-02-20 10:00:00,116.9,116.92,116.85,116.92,25300.0,98.6062,98.6231,98.564,98.6231,25300.0
2015-02-20 10:05:00,116.96,117.04,116.96,116.99,9500.0,98.6568,98.7243,98.6568,98.6821,9500.0
2015-02-20 10:10:00,117.01,117.09,117.01,117.07,8400.0,98.699,98.7665,98.699,98.7496,8400.0
2015-02-20 10:15:00,117.07,117.15,117.06,117.12,4800.0,98.7496,98.8171,98.7412,98.7918,4800.0
2015-02-20 10:20:00,117.1,117.19,117.09,117.16,5200.0,98.7749,98.8508,98.7665,98.8255,5200.0
2015-02-20 10:25:00,117.16,117.19,117.1,117.1,17100.0,98.8255,98.8508,98.7749,98.7749,17100.0
2015-02-20 10:30:00,117.04,117.06,117.02,117.04,3400.0,98.7243,98.7412,98.7074,98.7243,3400.0
2015-02-20 10:35:00,117.09,117.34,117.09,117.33,27300.0,98.7665,98.9773,98.7665,98.9689,27300.0
2015-02-20 10:40:00,117.37,117.39,117.28,117.32,43900.0,99.0026,99.0195,98.9267,98.9605,43900.0
2015-02-20 10:45:00,117.35,117.47,117.35,117.39,7900.0,98.9858,99.087,98.9858,99.0195,7900.0
2015-02-20 10:50:00,117.37,117.37,117.3,117.34,14600.0,99.0026,99.0026,98.9436,98.9773,14600.0
2015-02-20 10:55:00,117.36,117.41,117.35,117.37,6900.0,98.9942,99.0364,98.9858,99.0026,6900.0
2015-02-20 11:00:00,117.4,117.48,117.4,117.45,15400.0,99.0279,99.0954,99.0279,99.0701,15400.0
2015-02-20 11:05:00,117.45,117.48,117.37,117.4,28000.0,99.0701,99.0954,99.0026,99.0279,28000.0
2015-02-20 11:10:00,117.39,117.4,117.33,117.34,19200.0,99.0195,99.0279,98.9689,98.9773,19200.0
2015-02-20 11:15:00,117.34,117.38,117.34,117.35,12200.0,98.9773,99.0111,98.9773,98.9858,12200.0
2015-02-20 11:20:00,117.35,117.39,117.34,117.39,16000.0,98.9858,99.0195,98.9773,99.0195,16000.0
2015-02-20 11:25:00,117.4,117.44,117.37,117.4,5100.0,99.0279,99.0617,99.0026,99.0279,5100.0
2015-02-20 11:30:00,117.39,117.44,117.38,117.44,29200.0,99.0195,99.0617,99.0111,99.0617,29200.0
2015-02-20 11:35:00,117.44,117.47,117.35,117.38,18900.0,99.0617,99.087,98.9858,99.0111,18900.0
2015-02-20 11:40:00,117.38,117.43,117.38,117.42,8500.0,99.0111,99.0533,99.0111,99.0448,8500.0
2015-02-20 11:45:00,117.4,117.4,117.32,117.37,49800.0,99.0279,99.0279,98.9605,99.0026,49800.0
2015-02-20 11:50:00,117.36,117.43,117.35,117.41,5700.0,98.9942,99.0533,98.9858,99.0364,5700.0
2015-02-20 11:55:00,117.4,117.44,117.37,117.44,3600.0,99.0279,99.0617,99.0026,99.0617,3600.0
2015-02-20 12:00:00,117.44,117.51,117.41,117.48,6200.0,99.0617,99.1207,99.0364,99.0954,6200.0
2015-02-20 12:05:00,117.47,117.5,117.43,117.47,13500.0,99.087,99.1123,99.0533,99.087,13500.0
2015-02-20 12:10:00,117.46,117.5,117.46,117.47,15700.0,99.0786,99.1123,99.0786,99.087,15700.0
2015-02-20 12:15:00,117.46,117.52,117.45,117.51,3200.0,99.0786,99.1292,99.0701,99.1207,3200.0
2015-02-20 12:20:00,117.52,117.54,117.49,117.52,3000.0,99.1292,99.146,99.1039,99.1292,3000.0
2015-02-20 12:25:00,117.52,117.52,117.45,117.45,4400.0,99.1292,99.1292,99.0701,99.0701,4400.0
2015-02-20 12:30:00,117.46,117.47,117.4,117.4,1500.0,99.0786,99.087,99.0279,99.0279,1500.0
2015-02-20 12:35:00,117.43,117.68,117.43,117.51,41000.0,99.0533,99.2641,99.0533,99.1207,41000.0
2015-02-20 12:40:00,117.58,117.7,117.54,117.58,22000.0,99.1798,99.281,99.146,99.1798,22000.0
2015-02-20 12:45:00,117.6,117.68,117.6,117.62,6500.0,99.1966,99.2641,99.1966,99.2135,6500.0
2015-02-20 12:50:00,117.63,117.66,117.6,117.64,4600.0,99.222,99.2473,99.1966,99.2304,4600.0
2015-02-20 12:55:00,117.63,117.65,117.59,117.61,7500.0,99.222,99.2388,99.1882,99.2051,7500.0
2015-02-20 13:00:00,117.63,117.66,117.61,117.65,23100.0,99.222,99.2473,99.2051,99.2388,23100.0
2015-02-20 13:05:00,117.63,117.66,117.62,117.65,67200.0,99.222,99.2473,99.2135,99.2388,67200.0
2015-02-20 13:10:00,117.7,117.75,117.68,117.75,10300.0,99.281,99.3232,99.2641,99.3232,10300.0
2015-02-20 13:15:00,117.74,117.76,117.71,117.72,1900.0,99.3147,99.3316,99.2894,99.2979,1900.0
2015-02-20 13:20:00,117.72,117.79,117.72,117.74,13500.0,99.2979,99.3569,99.2979,99.3147,13500.0
2015-02-20 13:25:00,117.76,117.81,117.74,117.75,3200.0,99.3316,99.3738,99.3147,99.3232,3200.0
2015-02-20 13:30:00,117.76,117.8,117.72,117.76,79100.0,99.3316,99.3653,99.2979,99.3316,79100.0
2015-02-20 13:35:00,117.76,117.88,117.76,117.88,10300.0,99.3316,99.4328,99.3316,99.4328,10300.0
2015-02-20 13:40:00,117.88,117.91,117.85,117.86,4000.0,99.4328,99.4581,99.4075,99.416,4000.0
2015-02-20 13:45:00,117.88,117.9,117.86,117.9,1600.0,99.4328,99.4497,99.416,99.4497,1600.0
2015-02-20 13:50:00,117.88,117.91,117.88,117.9,1400.0,99.4328,99.4581,99.4328,99.4497,1400.0
2015-02-20 13:55:00,117.9,117.98,117.89,117.96,10700.0,99.4497,99.5172,99.4413,99.5003,10700.0
2015-02-20 14:00:00,117.97,118.01,117.96,118.01,3900.0,99.5087,99.5425,99.5003,99.5425,3900.0
2015-02-20 14:05:00,118.03,118.07,118.03,118.04,3500.0,99.5594,99.5931,99.5594,99.5678,3500.0
2015-02-20 14:10:00,118.04,118.06,118.0,118.0,2400.0,99.5678,99.5847,99.5341,99.5341,2400.0
2015-02-20 14:15:00,118.0,118.0,117.94,117.96,4700.0,99.5341,99.5341,99.4834,99.5003,4700.0
2015-02-20 14:20:00,117.95,117.99,117.94,117.99,2900.0,99.4919,99.5256,99.4834,99.5256,2900.0
2015-02-20 14:25:00,117.99,118.0,117.95,117.95,5000.0,99.5256,99.5341,99.4919,99.4919,5000.0
2015-02-20 14:30:00,117.95,117.98,117.94,117.97,8300.0,99.4919,99.5172,99.4834,99.5087,8300.0
2015-02-20 14:35:00,117.98,118.0,117.94,117.95,9800.0,99.5172,99.5341,99.4834,99.4919,9800.0
2015-02-20 14:40:00,117.95,117.95,117.89,117.93,18800.0,99.4919,99.4919,99.4413,99.475,18800.0
2015-02-20 14:45:00,117.93,118.0,117.93,118.0,8700.0,99.475,99.5341,99.475,99.5341,8700.0
2015-02-20 14:50:00,118.01,118.05,118.01,118.03,5400.0,99.5425,99.5762,99.5425,99.5594,5400.0
2015-02-20 14:55:00,118.04,118.07,118.0,118.06,13600.0,99.5678,99.5931,99.5341,99.5847,13600.0
2015-02-20 15:00:00,118.07,118.16,118.06,118.11,12400.0,99.5931,99.669,99.5847,99.6268,12400.0
2015-02-20 15:05:00,118.12,118.23,118.11,118.23,9900.0,99.6353,99.7281,99.6268,99.7281,9900.0
2015-02-20 15:10:00,118.23,118.27,118.19,118.22,10200.0,99.7281,99.7618,99.6943,99.7196,10200.0
2015-02-20 15:15:00,118.21,118.21,118.08,118.15,19900.0,99.7112,99.7112,99.6015,99.6606,19900.0
2015-02-20 15:20:00,118.16,118.19,118.12,118.19,22900.0,99.669,99.6943,99.6353,99.6943,22900.0
2015-02-20 15:25:00,118.17,118.2,118.15,118.19,9800.0,99.6774,99.7028,99.6606,99.6943,9800.0
2015-02-20 15:30:00,118.2,118.24,118.12,118.23,8300.0,99.7028,99.7365,99.6353,99.7281,8300.0
2015-02-20 15:35:00,118.21,118.25,118.21,118.24,4600.0,99.7112,99.7449,99.7112,99.7365,4600.0
2015-02-20 15:40:00,118.23,118.26,118.21,118.22,13100.0,99.7281,99.7534,99.7112,99.7196,13100.0
2015-02-20 15:45:00,118.23,118.24,118.16,118.16,7000.0,99.7281,99.7365,99.669,99.669,7000.0
2015-02-20 15:50:00,118.17,118.19,118.12,118.13,6800.0,99.6774,99.6943,99.6353,99.6437,6800.0
2015-02-20 15:55:00,118.15,118.25,118.15,118.24,26800.0,99.6606,99.7449,99.6606,99.7365,26800.0
2015-02-23 09:30:00,118.03,118.21,117.95,117.95,6500.0,99.5594,99.7112,99.4919,99.4919,6500.0
2015-02-23 09:35:00,118.05,118.06,117.98,117.98,400.0,99.5762,99.5847,99.5172,99.5172,400.0
2015-02-23 09:40:00,117.97,117.98,117.97,117.97,1200.0,99.5087,99.5172,99.5087,99.5087,1200.0
2015-02-23 09:45:00,117.98,117.98,117.87,117.87,2500.0,99.5172,99.5172,99.4244,99.4244,2500.0
2015-02-23 09:50:00,117.87,117.92,117.87,117.92,1600.0,99.4244,99.4666,99.4244,99.4666,1600.0
2015-02-23 09:55:00,117.89,117.95,117.82,117.94,5300.0,99.4413,99.4919,99.3822,99.4834,5300.0
2015-02-23 10:00:00,117.95,117.97,117.91,117.95,7000.0,99.4919,99.5087,99.4581,99.4919,7000.0
2015-02-23 10:05:00,117.99,118.01,117.95,117.96,8400.0,99.5256,99.5425,99.4919,99.5003,8400.0
2015-02-23 10:10:00,117.97,117.99,117.91,117.91,14800.0,99.5087,99.5256,99.4581,99.4581,14800.0
2015-02-23 10:15:00,117.91,117.94,117.84,117.88,12100.0,99.4581,99.4834,99.3991,99.4328,12100.0
2015-02-23 10:20:00,117.87,117.97,117.86,117.97,3200.0,99.4244,99.5087,99.416,99.5087,3200.0
2015-02-23 10:25:00,117.97,117.97,117.94,117.96,1600.0,99.5087,99.5087,99.4834,99.5003,1600.0
2015-02-23 10:30:00,117.97,117.99,117.95,117.97,4500.0,99.5087,99.5256,99.4919,99.5087,4500.0
2015-02-23 10:35:00,117.99,118.01,117.94,118.0,7700.0,99.5256,99.5425,99.4834,99.5341,7700.0
2015-02-23 10:40:00,118.0,118.02,117.96,118.02,9800.0,99.5341,99.5509,99.5003,99.5509,9800.0
2015-02-23 10:45:00,118.01,118.01,117.97,118.0,3200.0,99.5425,99.5425,99.5087,99.5341,3200.0
2015-02-23 10:50:00,118.02,118.02,117.98,118.01,3200.0,99.5509,99.5509,99.5172,99.5425,3200.0
2015-02-23 10:55:00,118.0,118.05,118.0,118.03,2700.0,99.5341,99.5762,99.5341,99.5594,2700.0
2015-02-23 11:00:00,118.02,118.06,118.01,118.03,3900.0,99.5509,99.5847,99.5425,99.5594,3900.0
2015-02-23 11:05:00,118.03,118.05,118.02,118.05,4100.0,99.5594,99.5762,99.5509,99.5762,4100.0
2015-02-23 11:10:00,118.05,118.05,118.0,118.0,2200.0,99.5762,99.5762,99.5341,99.5341,2200.0
2015-02-23 11:15:00,118.03,118.1,118.03,118.1,4100.0,99.5594,99.6184,99.5594,99.6184,4100.0
2015-02-23 11:20:00,118.11,118.12,118.1,118.12,1800.0,99.6268,99.6353,99.6184,99.6353,1800.0
2015-02-23 11:25:00,118.1,118.13,118.1,118.12,2900.0,99.6184,99.6437,99.6184,99.6353,2900.0
2015-02-23 11:30:00,118.12,118.14,118.11,118.13,3500.0,99.6353,99.6521,99.6268,99.6437,3500.0
2015-02-23 11:35:00,118.14,118.15,118.11,118.13,2200.0,99.6521,99.6606,99.6268,99.6437,2200.0
2015-02-23 11:40:00,118.13,118.13,118.1,118.13,3100.0,99.6437,99.6437,99.6184,99.6437,3100.0
2015-02-23 11:45:00,118.13,118.16,118.12,118.14,3800.0,99.6437,99.669,99.6353,99.6521,3800.0
2015-02-23 11:50:00,118.15,118.15,118.11,118.12,10300.0,99.6606,99.6606,99.6268,99.6353,10300.0
2015-02-23 11:55:00,118.12,118.13,118.09,118.11,30300.0,99.6353,99.6437,99.61,99.6268,30300.0
2015-02-23 12:00:00,118.12,118.13,118.11,118.12,13500.0,99.6353,99.6437,99.6268,99.6353,13500.0
2015-02-23 12:05:00,118.14,118.15,118.11,118.12,3100.0,99.6521,99.6606,99.6268,99.6353,3100.0
2015-02-23 12:10:00,118.11,118.12,118.1,118.11,48800.0,99.6268,99.6353,99.6184,99.6268,48800.0
2015-02-23 12:15:00,118.11,118.11,118.09,118.09,1700.0,99.6268,99.6268,99.61,99.61,1700.0
2015-02-23 12:20:00,118.08,118.08,118.01,118.07,2200.0,99.6015,99.6015,99.5425,99.5931,2200.0
2015-02-23 12:25:00,118.07,118.07,118.03,118.04,2000.0,99.5931,99.5931,99.5594,99.5678,2000.0
2015-02-23 12:30:00,118.04,118.04,118.02,118.02,1000.0,99.5678,99.5678,99.5509,99.5509,1000.0
2015-02-23 12:35:00,118.03,118.07,117.95,117.96,4500.0,99.5594,99.5931,99.4919,99.5003,4500.0
2015-02-23 12:40:00,117.97,117.99,117.95,117.96,3100.0,99.5087,99.5256,99.4919,99.5003,3100.0
2015-02-23 12:45:00,117.94,117.98,117.92,117.98,1500.0,99.4834,99.5172,99.4666,99.5172,1500.0
2015-02-23 12:50:00,117.95,117.96,117.94,117.96,2100.0,99.4919,99.5003,99.4834,99.5003,2100.0
2015-02-23 12:55:00,118.0,118.0,117.98,117.98,900.0,99.5341,99.5341,99.5172,99.5172,900.0
2015-02-23 13:00:00,117.99,117.99,117.95,117.95,7100.0,99.5256,99.5256,99.4919,99.4919,7100.0
2015-02-23 13:05:00,117.97,117.97,117.97,117.97,200.0,99.5087,99.5087,99.5087,99.5087,200.0
2015-02-23 13:10:00,117.98,118.0,117.97,118.0,2300.0,99.5172,99.5341,99.5087,99.5341,2300.0
2015-02-23 13:15:00,118.01,118.03,118.0,118.02,1900.0,99.5425,99.5594,99.5341,99.5509,1900.0
2015-02-23 13:20:00,118.01,118.04,118.01,118.03,700.0,99.5425,99.5678,99.5425,99.5594,700.0
2015-02-23 13:25:00,118.03,118.03,118.02,118.03,800.0,99.5594,99.5594,99.5509,99.5594,800.0
2015-02-23 13:30:00,118.0,118.14,118.0,118.04,6700.0,99.5341,99.6521,99.5341,99.5678,6700.0
2015-02-23 13:35:00,118.08,118.11,118.08,118.11,4700.0,99.6015,99.6268,99.6015,99.6268,4700.0
2015-02-23 13:40:00,118.1,118.15,118.09,118.1,5400.0,99.6184,99.6606,99.61,99.6184,5400.0
2015-02-23 13:45:00,118.11,118.14,118.07,118.08,12400.0,99.6268,99.6521,99.5931,99.6015,12400.0
2015-02-23 13:50:00,118.09,118.1,118.06,118.06,5500.0,99.61,99.6184,99.5847,99.5847,5500.0
2015-02-23 13:55:00,118.05,118.07,118.04,118.05,12100.0,99.5762,99.5931,99.5678,99.5762,12100.0
2015-02-23 14:00:00,118.05,118.09,118.04,118.07,18300.0,99.5762,99.61,99.5678,99.5931,18300.0
2015-02-23 14:05:00,118.06,118.11,118.06,118.09,3300.0,99.5847,99.6268,99.5847,99.61,3300.0
2015-02-23 14:10:00,118.09,118.1,118.07,118.07,2600.0,99.61,99.6184,99.5931,99.5931,2600.0
2015-02-23 14:15:00,118.09,118.13,118.09,118.12,2000.0,99.61,99.6437,99.61,99.6353,2000.0
2015-02-23 14:20:00,118.1,118.11,118.09,118.1,3300.0,99.6184,99.6268,99.61,99.6184,3300.0
2015-02-23 14:25:00,118.1,118.12,118.08,118.12,1900.0,99.6184,99.6353,99.6015,99.6353,1900.0
2015-02-23 14:30:00,118.1,118.1,118.01,118.03,6000.0,99.6184,99.6184,99.5425,99.5594,6000.0
2015-02-23 14:35:00,118.03,118.04,117.97,117.98,1500.0,99.5594,99.5678,99.5087,99.5172,1500.0
2015-02-23 14:40:00,117.96,117.96,117.93,117.96,4700.0,99.5003,99.5003,99.475,99.5003,4700.0
2015-02-23 14:45:00,117.96,118.0,117.96,117.99,7700.0,99.5003,99.5341,99.5003,99.5256,7700.0
2015-02-23 14:50:00,117.98,117.98,117.95,117.95,2100.0,99.5172,99.5172,99.4919,99.4919,2100.0
2015-02-23 14:55:00,117.97,117.99,117.96,117.99,3700.0,99.5087,99.5256,99.5003,99.5256,3700.0
2015-02-23 15:00:00,117.95,117.97,117.91,117.92,3700.0,99.4919,99.5087,99.4581,99.4666,3700.0
2015-02-23 15:05:00,117.89,117.89,117.85,117.85,4600.0,99.4413,99.4413,99.4075,99.4075,4600.0
2015-02-23 15:10:00,117.84,117.9,117.84,117.89,11500.0,99.3991,99.4497,99.3991,99.4413,11500.0
2015-02-23 15:15:00,117.88,117.94,117.88,117.91,6900.0,99.4328,99.4834,99.4328,99.4581,6900.0
2015-02-23 15:20:00,117.91,117.93,117.89,117.9,7400.0,99.4581,99.475,99.4413,99.4497,7400.0
2015-02-23 15:25:00,117.91,117.97,117.89,117.95,11600.0,99.4581,99.5087,99.4413,99.4919,11600.0
2015-02-23 15:30:00,117.95,117.98,117.94,117.96,10700.0,99.4919,99.5172,99.4834,99.5003,10700.0
2015-02-23 15:35:00,117.96,118.02,117.96,118.01,13500.0,99.5003,99.5509,99.5003,99.5425,13500.0
2015-02-23 15:40:00,118.01,118.09,118.01,118.08,17700.0,99.5425,99.61,99.5425,99.6015,17700.0
2015-02-23 15:45:00,118.09,118.11,118.07,118.08,11000.0,99.61,99.6268,99.5931,99.6015,11000.0
2015-02-23 15:50:00,118.09,118.13,118.09,118.13,11400.0,99.61,99.6437,99.61,99.6437,11400.0
2015-02-23 15:55:00,118.13,118.2,118.11,118.2,14500.0,99.6437,99.7028,99.6268,99.7028,14500.0
2015-02-24 09:30:00,118.3,118.3,118.13,118.13,9300.0,99.7871,99.7871,99.6437,99.6437,9300.0
2015-02-24 09:35:00,118.11,118.17,118.08,118.17,2900.0,99.6268,99.6774,99.6015,99.6774,2900.0
2015-02-24 09:40:00,118.17,118.17,118.1,118.1,2500.0,99.6774,99.6774,99.6184,99.6184,2500.0
2015-02-24 09:45:00,118.18,118.27,118.18,118.26,1400.0,99.6859,99.7618,99.6859,99.7534,1400.0
2015-02-24 09:50:00,118.24,118.28,118.2,118.2,2900.0,99.7365,99.7702,99.7028,99.7028,2900.0
2015-02-24 09:55:00,118.22,118.22,118.17,118.19,1700.0,99.7196,99.7196,99.6774,99.6943,1700.0
2015-02-24 10:00:00,118.05,118.17,117.95,118.11,3400.0,99.5762,99.6774,99.4919,99.6268,3400.0
2015-02-24 10:05:00,118.09,118.25,118.05,118.25,13900.0,99.61,99.7449,99.5762,99.7449,13900.0
2015-02-24 10:10:00,118.26,118.26,118.2,118.22,1900.0,99.7534,99.7534,99.7028,99.7196,1900.0
2015-02-24 10:15:00,118.22,118.22,118.11,118.2,2100.0,99.7196,99.7196,99.6268,99.7028,2100.0
2015-02-24 10:20:00,118.18,118.35,118.18,118.31,6300.0,99.6859,99.8293,99.6859,99.7955,6300.0
2015-02-24 10:25:00,118.32,118.44,118.32,118.39,5900.0,99.804,99.9052,99.804,99.863,5900.0
2015-02-24 10:30:00,118.39,118.42,118.35,118.37,1500.0,99.863,99.8883,99.8293,99.8461,1500.0
2015-02-24 10:35:00,118.38,118.38,118.34,118.36,2500.0,99.8546,99.8546,99.8208,99.8377,2500.0
2015-02-24 10:40:00,118.33,118.4,118.33,118.38,1900.0,99.8124,99.8715,99.8124,99.8546,1900.0
2015-02-24 10:45:00,118.38,118.41,118.32,118.36,3700.0,99.8546,99.8799,99.804,99.8377,3700.0
2015-02-24 10:50:00,118.36,118.37,118.33,118.34,1500.0,99.8377,99.8461,99.8124,99.8208,1500.0
2015-02-24 10:55:00,118.32,118.38,118.32,118.37,7000.0,99.804,99.8546,99.804,99.8461,7000.0
2015-02-24 11:00:00,118.38,118.39,118.36,118.38,6300.0,99.8546,99.863,99.8377,99.8546,6300.0
2015-02-24 11:05:00,118.4,118.46,118.4,118.45,2600.0,99.8715,99.9221,99.8715,99.9136,2600.0
2015-02-24 11:10:00,118.44,118.56,118.44,118.56,4100.0,99.9052,100.0064,99.9052,100.0064,4100.0
2015-02-24 11:15:00,118.55,118.55,118.5,118.5,1300.0,99.998,99.998,99.9558,99.9558,1300.0
2015-02-24 11:20:00,118.51,118.52,118.5,118.51,3700.0,99.9642,99.9727,99.9558,99.9642,3700.0
2015-02-24 11:25:00,118.53,118.53,118.47,118.49,2400.0,99.9811,99.9811,99.9305,99.9474,2400.0
2015-02-24 11:30:00,118.51,118.54,118.43,118.45,9800.0,99.9642,99.9895,99.8968,99.9136,9800.0
2015-02-24 11:35:00,118.44,118.44,118.41,118.42,3200.0,99.9052,99.9052,99.8799,99.8883,3200.0
2015-02-24 11:40:00,118.41,118.43,118.41,118.41,500.0,99.8799,99.8968,99.8799,99.8799,500.0
2015-02-24 11:45:00,118.4,118.44,118.39,118.4,28300.0,99.8715,99.9052,99.863,99.8715,28300.0
2015-02-24 11:50:00,118.41,118.43,118.4,118.43,19200.0,99.8799,99.8968,99.8715,99.8968,19200.0
2015-02-24 11:55:00,118.42,118.43,118.38,118.38,16100.0,99.8883,99.8968,99.8546,99.8546,16100.0
2015-02-24 12:00:00,118.37,118.4,118.35,118.4,4200.0,99.8461,99.8715,99.8293,99.8715,4200.0
2015-02-24 12:05:00,118.4,118.42,118.4,118.41,3300.0,99.8715,99.8883,99.8715,99.8799,3300.0
2015-02-24 12:10:00,118.42,118.43,118.42,118.42,2100.0,99.8883,99.8968,99.8883,99.8883,2100.0
2015-02-24 12:15:00,118.41,118.41,118.35,118.38,2100.0,99.8799,99.8799,99.8293,99.8546,2100.0
2015-02-24 12:20:00,118.38,118.39,118.37,118.39,5200.0,99.8546,99.863,99.8461,99.863,5200.0
2015-02-24 12:25:00,118.39,118.39,118.34,118.34,2100.0,99.863,99.863,99.8208,99.8208,2100.0
2015-02-24 12:30:00,118.34,118.35,118.13,118.2,19900.0,99.8208,99.8293,99.6437,99.7028,19900.0
2015-02-24 12:35:00,118.22,118.25,118.21,118.23,35400.0,99.7196,99.7449,99.7112,99.7281,35400.0
2015-02-24 12:40:00,118.22,118.28,118.2,118.26,3900.0,99.7196,99.7702,99.7028,99.7534,3900.0
2015-02-24 12:45:00,118.27,118.27,118.26,118.26,5000.0,99.7618,99.7618,99.7534,99.7534,5000.0
2015-02-24 12:50:00,118.26,118.27,118.25,118.27,4400.0,99.7534,99.7618,99.7449,99.7618,4400.0
2015-02-24 12:55:00,118.28,118.37,118.28,118.34,4300.0,99.7702,99.8461,99.7702,99.8208,4300.0
2015-02-24 13:00:00,118.32,118.34,118.31,118.31,2400.0,99.804,99.8208,99.7955,99.7955,2400.0
2015-02-24 13:05:00,118.32,118.32,118.3,118.32,16600.0,99.804,99.804,99.7871,99.804,16600.0
2015-02-24 13:10:00,118.32,118.36,118.32,118.33,5700.0,99.804,99.8377,99.804,99.8124,5700.0
2015-02-24 13:15:00,118.32,118.33,118.3,118.32,3700.0,99.804,99.8124,99.7871,99.804,3700.0
2015-02-24 13:20:00,118.29,118.32,118.26,118.32,23500.0,99.7787,99.804,99.7534,99.804,23500.0
2015-02-24 13:25:00,118.28,118.33,118.28,118.31,10600.0,99.7702,99.8124,99.7702,99.7955,10600.0
2015-02-24 13:30:00,118.32,118.38,118.32,118.37,2200.0,99.804,99.8546,99.804,99.8461,2200.0
2015-02-24 13:35:00,118.37,118.38,118.36,118.36,700.0,99.8461,99.8546,99.8377,99.8377,700.0
2015-02-24 13:40:00,118.37,118.42,118.37,118.42,1200.0,99.8461,99.8883,99.8461,99.8883,1200.0
2015-02-24 13:45:00,118.44,118.44,118.4,118.41,1100.0,99.9052,99.9052,99.8715,99.8799,1100.0
2015-02-24 13:50:00,118.41,118.42,118.38,118.41,3100.0,99.8799,99.8883,99.8546,99.8799,3100.0
2015-02-24 13:55:00,118.42,118.44,118.42,118.44,900.0,99.8883,99.9052,99.8883,99.9052,900.0
2015-02-24 14:00:00,118.44,118.45,118.41,118.42,3200.0,99.9052,99.9136,99.8799,99.8883,3200.0
2015-02-24 14:05:00,118.42,118.42,118.34,118.38,2300.0,99.8883,99.8883,99.8208,99.8546,2300.0
2015-02-24 14:10:00,118.38,118.4,118.38,118.4,2700.0,99.8546,99.8715,99.8546,99.8715,2700.0
2015-02-24 14:15:00,118.4,118.42,118.38,118.39,700.0,99.8715,99.8883,99.8546,99.863,700.0
2015-02-24 14:20:00,118.39,118.44,118.39,118.42,5800.0,99.863,99.9052,99.863,99.8883,5800.0
2015-02-24 14:25:00,118.43,118.44,118.39,118.39,6300.0,99.8968,99.9052,99.863,99.863,6300.0
2015-02-24 14:30:00,118.37,118.4,118.34,118.35,3500.0,99.8461,99.8715,99.8208,99.8293,3500.0
2015-02-24 14:35:00,118.35,118.4,118.35,118.4,2600.0,99.8293,99.8715,99.8293,99.8715,2600.0
2015-02-24 14:40:00,118.4,118.44,118.39,118.44,3900.0,99.8715,99.9052,99.863,99.9052,3900.0
2015-02-24 14:45:00,118.43,118.44,118.42,118.42,1800.0,99.8968,99.9052,99.8883,99.8883,1800.0
2015-02-24 14:50:00,118.41,118.49,118.41,118.49,5100.0,99.8799,99.9474,99.8799,99.9474,5100.0
2015-02-24 14:55:00,118.48,118.49,118.45,118.46,5600.0,99.9389,99.9474,99.9136,99.9221,5600.0
2015-02-24 15:00:00,118.47,118.5,118.47,118.48,1600.0,99.9305,99.9558,99.9305,99.9389,1600.0
2015-02-24 15:05:00,118.49,118.53,118.48,118.53,5100.0,99.9474,99.9811,99.9389,99.9811,5100.0
2015-02-24 15:10:00,118.54,118.55,118.5,118.53,5200.0,99.9895,99.998,99.9558,99.9811,5200.0
2015-02-24 15:15:00,118.52,118.57,118.52,118.57,3800.0,99.9727,100.0149,99.9727,100.0149,3800.0
2015-02-24 15:20:00,118.58,118.58,118.55,118.58,5200.0,100.0233,100.0233,99.998,100.0233,5200.0
2015-02-24 15:25:00,118.58,118.59,118.56,118.59,3900.0,100.0233,100.0317,100.0064,100.0317,3900.0
2015-02-24 15:30:00,118.58,118.59,118.56,118.57,6200.0,100.0233,100.0317,100.0064,100.0149,6200.0
2015-02-24 15:35:00,118.56,118.59,118.56,118.59,2300.0,100.0064,100.0317,100.0064,100.0317,2300.0
2015-02-24 15:40:00,118.61,118.65,118.6,118.6,13400.0,100.0486,100.0823,100.0402,100.0402,13400.0
2015-02-24 15:45:00,118.59,118.59,118.49,118.49,5700.0,100.0317,100.0317,99.9474,99.9474,5700.0
2015-02-24 15:50:00,118.51,118.51,118.47,118.48,7800.0,99.9642,99.9642,99.9305,99.9389,7800.0
2015-02-24 15:55:00,118.48,118.55,118.48,118.53,11300.0,99.9389,99.998,99.9389,99.9811,11300.0
2015-02-25 09:30:00,118.52,118.52,118.41,118.41,6200.0,99.9727,99.9727,99.8799,99.8799,6200.0
2015-02-25 09:35:00,118.44,118.46,118.38,118.44,5400.0,99.9052,99.9221,99.8546,99.9052,5400.0
2015-02-25 09:40:00,118.41,118.41,118.32,118.38,4800.0,99.8799,99.8799,99.804,99.8546,4800.0
2015-02-25 09:45:00,118.35,118.38,118.35,118.38,400.0,99.8293,99.8546,99.8293,99.8546,400.0
2015-02-25 09:50:00,118.39,118.39,118.29,118.34,4500.0,99.863,99.863,99.7787,99.8208,4500.0
2015-02-25 09:55:00,118.34,118.34,118.34,118.34,0.0,99.8208,99.8208,99.8208,99.8208,0.0
2015-02-25 10:00:00,118.41,118.44,118.38,118.43,3800.0,99.8799,99.9052,99.8546,99.8968,3800.0
2015-02-25 10:05:00,118.41,118.48,118.36,118.45,7800.0,99.8799,99.9389,99.8377,99.9136,7800.0
2015-02-25 10:10:00,118.47,118.48,118.43,118.43,2000.0,99.9305,99.9389,99.8968,99.8968,2000.0
2015-02-25 10:15:00,118.42,118.43,118.38,118.41,4400.0,99.8883,99.8968,99.8546,99.8799,4400.0
2015-02-25 10:20:00,118.41,118.42,118.38,118.39,7300.0,99.8799,99.8883,99.8546,99.863,7300.0
2015-02-25 10:25:00,118.39,118.43,118.39,118.4,2800.0,99.863,99.8968,99.863,99.8715,2800.0
2015-02-25 10:30:00,118.39,118.47,118.35,118.42,11900.0,99.863,99.9305,99.8293,99.8883,11900.0
2015-02-25 10:35:00,118.42,118.45,118.4,118.44,20000.0,99.8883,99.9136,99.8715,99.9052,20000.0
2015-02-25 10:40:00,118.44,118.5,118.41,118.49,7600.0,99.9052,99.9558,99.8799,99.9474,7600.0
2015-02-25 10:45:00,118.51,118.51,118.48,118.49,3300.0,99.9642,99.9642,99.9389,99.9474,3300.0
2015-02-25 10:50:00,118.49,118.49,118.47,118.48,4500.0,99.9474,99.9474,99.9305,99.9389,4500.0
2015-02-25 10:55:00,118.49,118.5,118.47,118.47,2800.0,99.9474,99.9558,99.9305,99.9305,2800.0
2015-02-25 11:00:00,118.47,118.48,118.44,118.48,2400.0,99.9305,99.9389,99.9052,99.9389,2400.0
2015-02-25 11:05:00,118.47,118.47,118.39,118.39,11000.0,99.9305,99.9305,99.863,99.863,11000.0
2015-02-25 11:10:00,118.41,118.48,118.39,118.44,36200.0,99.8799,99.9389,99.863,99.9052,36200.0
2015-02-25 11:15:00,118.44,118.49,118.43,118.48,3800.0,99.9052,99.9474,99.8968,99.9389,3800.0
2015-02-25 11:20:00,118.5,118.52,118.5,118.52,2300.0,99.9558,99.9727,99.9558,99.9727,2300.0
2015-02-25 11:25:00,118.52,118.55,118.52,118.53,4600.0,99.9727,99.998,99.9727,99.9811,4600.0
2015-02-25 11:30:00,118.52,118.54,118.5,118.53,5000.0,99.9727,99.9895,99.9558,99.9811,5000.0
2015-02-25 11:35:00,118.53,118.54,118.51,118.53,7000.0,99.9811,99.9895,99.9642,99.9811,7000.0
2015-02-25 11:40:00,118.55,118.55,118.5,118.52,2900.0,99.998,99.998,99.9558,99.9727,2900.0
2015-02-25 11:45:00,118.53,118.56,118.53,118.56,2100.0,99.9811,100.0064,99.9811,100.0064,2100.0
2015-02-25 11:50:00,118.56,118.61,118.55,118.58,8800.0,100.0064,100.0486,99.998,100.0233,8800.0
2015-02-25 11:55:00,118.58,118.58,118.56,118.56,1000.0,100.0233,100.0233,100.0064,100.0064,1000.0
2015-02-25 12:00:00,118.55,118.57,118.54,118.56,1700.0,99.998,100.0149,99.9895,100.0064,1700.0
2015-02-25 12:05:00,118.58,118.58,118.56,118.56,400.0,100.0233,100.0233,100.0064,100.0064,400.0
2015-02-25 12:10:00,118.56,118.59,118.56,118.59,600.0,100.0064,100.0317,100.0064,100.0317,600.0
2015-02-25 12:15:00,118.58,118.58,118.55,118.55,2900.0,100.0233,100.0233,99.998,99.998,2900.0
2015-02-25 12:20:00,118.56,118.57,118.56,118.57,800.0,100.0064,100.0149,100.0064,100.0149,800.0
2015-02-25 12:25:00,118.56,118.58,118.55,118.55,1400.0,100.0064,100.0233,99.998,99.998,1400.0
2015-02-25 12:30:00,118.55,118.57,118.54,118.57,2000.0,99.998,100.0149,99.9895,100.0149,2000.0
2015-02-25 12:35:00,118.58,118.58,118.56,118.57,300.0,100.0233,100.0233,100.0064,100.0149,300.0
2015-02-25 12:40:00,118.57,118.6,118.56,118.6,2000.0,100.0149,100.0402,100.0064,100.0402,2000.0
2015-02-25 12:45:00,118.59,118.63,118.58,118.63,1700.0,100.0317,100.0655,100.0233,100.0655,1700.0
2015-02-25 12:50:00,118.62,118.64,118.59,118.62,2500.0,100.057,100.0739,100.0317,100.057,2500.0
2015-02-25 12:55:00,118.61,118.61,118.61,118.61,2100.0,100.0486,100.0486,100.0486,100.0486,2100.0
2015-02-25 13:00:00,118.61,118.65,118.61,118.65,6900.0,100.0486,100.0823,100.0486,100.0823,6900.0
2015-02-25 13:05:00,118.64,118.64,118.58,118.58,3000.0,100.0739,100.0739,100.0233,100.0233,3000.0
2015-02-25 13:10:00,118.59,118.62,118.58,118.62,1300.0,100.0317,100.057,100.0233,100.057,1300.0
2015-02-25 13:15:00,118.64,118.66,118.62,118.65,8500.0,100.0739,100.0908,100.057,100.0823,8500.0
2015-02-25 13:20:00,118.65,118.65,118.64,118.65,800.0,100.0823,100.0823,100.0739,100.0823,800.0
2015-02-25 13:25:00,118.65,118.66,118.65,118.66,11300.0,100.0823,100.0908,100.0823,100.0908,11300.0
2015-02-25 13:30:00,118.69,118.77,118.69,118.76,8400.0,100.1161,100.1836,100.1161,100.1751,8400.0
2015-02-25 13:35:00,118.75,118.79,118.75,118.78,2800.0,100.1667,100.2004,100.1667,100.192,2800.0
2015-02-25 13:40:00,118.78,118.78,118.74,118.75,10500.0,100.192,100.192,100.1582,100.1667,10500.0
2015-02-25 13:45:00,118.74,118.76,118.73,118.76,7000.0,100.1582,100.1751,100.1498,100.1751,7000.0
2015-02-25 13:50:00,118.77,118.77,118.72,118.75,6100.0,100.1836,100.1836,100.1414,100.1667,6100.0
2015-02-25 13:55:00,118.75,118.76,118.73,118.74,8500.0,100.1667,100.1751,100.1498,100.1582,8500.0
2015-02-25 14:00:00,118.75,118.75,118.72,118.72,2500.0,100.1667,100.1667,100.1414,100.1414,2500.0
2015-02-25 14:05:00,118.72,118.72,118.67,118.67,4400.0,100.1414,100.1414,100.0992,100.0992,4400.0
2015-02-25 14:10:00,118.68,118.7,118.66,118.68,5700.0,100.1076,100.1245,100.0908,100.1076,5700.0
2015-02-25 14:15:00,118.69,118.72,118.67,118.71,6000.0,100.1161,100.1414,100.0992,100.1329,6000.0
2015-02-25 14:20:00,118.7,118.7,118.63,118.64,5600.0,100.1245,100.1245,100.0655,100.0739,5600.0
2015-02-25 14:25:00,118.63,118.64,118.61,118.62,8700.0,100.0655,100.0739,100.0486,100.057,8700.0
2015-02-25 14:30:00,118.62,118.65,118.58,118.59,7300.0,100.057,100.0823,100.0233,100.0317,7300.0
2015-02-25 14:35:00,118.58,118.59,118.44,118.44,5900.0,100.0233,100.0317,99.9052,99.9052,5900.0
2015-02-25 14:40:00,118.42,118.45,118.37,118.43,3300.0,99.8883,99.9136,99.8461,99.8968,3300.0
2015-02-25 14:45:00,118.41,118.47,118.4,118.42,3500.0,99.8799,99.9305,99.8715,99.8883,3500.0
2015-02-25 14:50:00,118.42,118.42,118.32,118.4,7500.0,99.8883,99.8883,99.804,99.8715,7500.0
2015-02-25 14:55:00,118.42,118.44,118.41,118.42,6500.0,99.8883,99.9052,99.8799,99.8883,6500.0
2015-02-25 15:00:00,118.42,118.42,118.26,118.27,11600.0,99.8883,99.8883,99.7534,99.7618,11600.0
2015-02-25 15:05:00,118.26,118.33,118.26,118.3,10400.0,99.7534,99.8124,99.7534,99.7871,10400.0
2015-02-25 15:10:00,118.29,118.37,118.29,118.37,5500.0,99.7787,99.8461,99.7787,99.8461,5500.0
2015-02-25 15:15:00,118.38,118.39,118.36,118.37,4300.0,99.8546,99.863,99.8377,99.8461,4300.0
2015-02-25 15:20:00,118.38,118.39,118.35,118.37,5000.0,99.8546,99.863,99.8293,99.8461,5000.0
2015-02-25 15:25:00,118.37,118.37,118.28,118.28,6300.0,99.8461,99.8461,99.7702,99.7702,6300.0
2015-02-25 15:30:00,118.27,118.37,118.27,118.32,7300.0,99.7618,99.8461,99.7618,99.804,7300.0
2015-02-25 15:35:00,118.33,118.38,118.33,118.35,6400.0,99.8124,99.8546,99.8124,99.8293,6400.0
2015-02-25 15:40:00,118.35,118.39,118.32,118.39,7000.0,99.8293,99.863,99.804,99.863,7000.0
2015-02-25 15:45:00,118.41,118.42,118.38,118.42,7200.0,99.8799,99.8883,99.8546,99.8883,7200.0
2015-02-25 15:50:00,118.45,118.49,118.45,118.49,12900.0,99.9136,99.9474,99.9136,99.9474,12900.0
2015-02-25 15:55:00,118.49,118.5,118.47,118.47,24000.0,99.9474,99.9558,99.9305,99.9305,24000.0
2015-02-26 09:30:00,118.34,118.42,118.32,118.35,6700.0,99.8208,99.8883,99.804,99.8293,6700.0
2015-02-26 09:35:00,118.39,118.46,118.39,118.45,400.0,99.863,99.9221,99.863,99.9136,400.0
2015-02-26 09:40:00,118.46,118.47,118.44,118.44,6100.0,99.9221,99.9305,99.9052,99.9052,6100.0
2015-02-26 09:45:00,118.41,118.41,118.3,118.31,12800.0,99.8799,99.8799,99.7871,99.7955,12800.0
2015-02-26 09:50:00,118.32,118.34,118.21,118.22,14300.0,99.804,99.8208,99.7112,99.7196,14300.0
2015-02-26 09:55:00,118.2,118.2,118.04,118.05,6100.0,99.7028,99.7028,99.5678,99.5762,6100.0
2015-02-26 10:00:00,118.07,118.15,118.07,118.15,3700.0,99.5931,99.6606,99.5931,99.6606,3700.0
2015-02-26 10:05:00,118.14,118.15,118.14,118.14,1800.0,99.6521,99.6606,99.6521,99.6521,1800.0
2015-02-26 10:10:00,118.15,118.15,118.13,118.13,500.0,99.6606,99.6606,99.6437,99.6437,500.0
2015-02-26 10:15:00,118.18,118.25,118.18,118.24,3300.0,99.6859,99.7449,99.6859,99.7365,3300.0
2015-02-26 10:20:00,118.24,118.26,118.23,118.23,2100.0,99.7365,99.7534,99.7281,99.7281,2100.0
2015-02-26 10:25:00,118.22,118.22,118.21,118.21,500.0,99.7196,99.7196,99.7112,99.7112,500.0
2015-02-26 10:30:00,118.22,118.24,118.19,118.24,2300.0,99.7196,99.7365,99.6943,99.7365,2300.0
2015-02-26 10:35:00,118.28,118.35,118.28,118.33,2900.0,99.7702,99.8293,99.7702,99.8124,2900.0
2015-02-26 10:40:00,118.34,118.34,118.3,118.32,3400.0,99.8208,99.8208,99.7871,99.804,3400.0
2015-02-26 10:45:00,118.35,118.36,118.32,118.32,1300.0,99.8293,99.8377,99.804,99.804,1300.0
2015-02-26 10:50:00,118.32,118.35,118.29,118.33,3000.0,99.804,99.8293,99.7787,99.8124,3000.0
2015-02-26 10:55:00,118.34,118.37,118.34,118.36,1900.0,99.8208,99.8461,99.8208,99.8377,1900.0
2015-02-26 11:00:00,118.36,118.41,118.35,118.4,2600.0,99.8377,99.8799,99.8293,99.8715,2600.0
2015-02-26 11:05:00,118.41,118.48,118.39,118.46,3400.0,99.8799,99.9389,99.863,99.9221,3400.0
2015-02-26 11:10:00,118.46,118.47,118.44,118.46,2300.0,99.9221,99.9305,99.9052,99.9221,2300.0
2015-02-26 11:15:00,118.45,118.47,118.43,118.47,2000.0,99.9136,99.9305,99.8968,99.9305,2000.0
2015-02-26 11:20:00,118.47,118.48,118.42,118.43,8500.0,99.9305,99.9389,99.8883,99.8968,8500.0
2015-02-26 11:25:00,118.44,118.44,118.39,118.4,12200.0,99.9052,99.9052,99.863,99.8715,12200.0
2015-02-26 11:30:00,118.42,118.46,118.41,118.43,17900.0,99.8883,99.9221,99.8799,99.8968,17900.0
2015-02-26 11:35:00,118.44,118.47,118.44,118.44,1500.0,99.9052,99.9305,99.9052,99.9052,1500.0
2015-02-26 11:40:00,118.43,118.48,118.43,118.44,3900.0,99.8968,99.9389,99.8968,99.9052,3900.0
2015-02-26 11:45:00,118.44,118.44,118.41,118.43,4700.0,99.9052,99.9052,99.8799,99.8968,4700.0
2015-02-26 11:50:00,118.41,118.43,118.4,118.42,2400.0,99.8799,99.8968,99.8715,99.8883,2400.0
2015-02-26 11:55:00,118.44,118.44,118.37,118.39,23700.0,99.9052,99.9052,99.8461,99.863,23700.0
2015-02-26 12:00:00,118.39,118.39,118.34,118.36,29800.0,99.863,99.863,99.8208,99.8377,29800.0
2015-02-26 12:05:00,118.35,118.35,118.31,118.33,4300.0,99.8293,99.8293,99.7955,99.8124,4300.0
2015-02-26 12:10:00,118.32,118.35,118.32,118.35,1600.0,99.804,99.8293,99.804,99.8293,1600.0
2015-02-26 12:15:00,118.35,118.35,118.2,118.21,5600.0,99.8293,99.8293,99.7028,99.7112,5600.0
2015-02-26 12:20:00,118.18,118.26,118.18,118.25,2700.0,99.6859,99.7534,99.6859,99.7449,2700.0
2015-02-26 12:25:00,118.27,118.3,118.27,118.29,1500.0,99.7618,99.7871,99.7618,99.7787,1500.0
2015-02-26 12:30:00,118.29,118.32,118.29,118.32,1200.0,99.7787,99.804,99.7787,99.804,1200.0
2015-02-26 12:35:00,118.34,118.36,118.31,118.36,8100.0,99.8208,99.8377,99.7955,99.8377,8100.0
2015-02-26 12:40:00,118.36,118.36,118.31,118.31,700.0,99.8377,99.8377,99.7955,99.7955,700.0
2015-02-26 12:45:00,118.31,118.46,118.3,118.43,3000.0,99.7955,99.9221,99.7871,99.8968,3000.0
2015-02-26 12:50:00,118.42,118.43,118.41,118.42,3900.0,99.8883,99.8968,99.8799,99.8883,3900.0
2015-02-26 12:55:00,118.41,118.44,118.41,118.43,1600.0,99.8799,99.9052,99.8799,99.8968,1600.0
2015-02-26 13:00:00,118.42,118.44,118.4,118.43,95400.0,99.8883,99.9052,99.8715,99.8968,95400.0
2015-02-26 13:05:00,118.43,118.44,118.4,118.43,2400.0,99.8968,99.9052,99.8715,99.8968,2400.0
2015-02-26 13:10:00,118.4,118.43,118.4,118.43,2000.0,99.8715,99.8968,99.8715,99.8968,2000.0
2015-02-26 13:15:00,118.44,118.45,118.43,118.43,17400.0,99.9052,99.9136,99.8968,99.8968,17400.0
2015-02-26 13:20:00,118.37,118.37,118.24,118.29,11500.0,99.8461,99.8461,99.7365,99.7787,11500.0
2015-02-26 13:25:00,118.3,118.34,118.3,118.33,2600.0,99.7871,99.8208,99.7871,99.8124,2600.0
2015-02-26 13:30:00,118.33,118.37,118.32,118.37,1300.0,99.8124,99.8461,99.804,99.8461,1300.0
2015-02-26 13:35:00,118.36,118.36,118.33,118.35,107500.0,99.8377,99.8377,99.8124,99.8293,107500.0
2015-02-26 13:40:00,118.35,118.37,118.34,118.34,3700.0,99.8293,99.8461,99.8208,99.8208,3700.0
2015-02-26 13:45:00,118.32,118.34,118.28,118.3,4700.0,99.804,99.8208,99.7702,99.7871,4700.0
2015-02-26 13:50:00,118.31,118.34,118.31,118.32,1700.0,99.7955,99.8208,99.7955,99.804,1700.0
2015-02-26 13:55:00,118.32,118.32,118.3,118.3,900.0,99.804,99.804,99.7871,99.7871,900.0
2015-02-26 14:00:00,118.31,118.36,118.31,118.33,2700.0,99.7955,99.8377,99.7955,99.8124,2700.0
2015-02-26 14:05:00,118.3,118.3,118.24,118.25,5800.0,99.7871,99.7871,99.7365,99.7449,5800.0
2015-02-26 14:10:00,118.22,118.26,118.21,118.25,15000.0,99.7196,99.7534,99.7112,99.7449,15000.0
2015-02-26 14:15:00,118.24,118.25,118.17,118.17,31500.0,99.7365,99.7449,99.6774,99.6774,31500.0
2015-02-26 14:20:00,118.18,118.22,118.16,118.22,9500.0,99.6859,99.7196,99.669,99.7196,9500.0
2015-02-26 14:25:00,118.21,118.23,118.11,118.12,4800.0,99.7112,99.7281,99.6268,99.6353,4800.0
2015-02-26 14:30:00,118.11,118.15,118.07,118.07,9800.0,99.6268,99.6606,99.5931,99.5931,9800.0
2015-02-26 14:35:00,118.06,118.09,118.04,118.09,13000.0,99.5847,99.61,99.5678,99.61,13000.0
2015-02-26 14:40:00,118.09,118.14,118.07,118.09,4300.0,99.61,99.6521,99.5931,99.61,4300.0
2015-02-26 14:45:00,118.07,118.11,118.05,118.09,4900.0,99.5931,99.6268,99.5762,99.61,4900.0
2015-02-26 14:50:00,118.11,118.14,118.1,118.12,3100.0,99.6268,99.6521,99.6184,99.6353,3100.0
2015-02-26 14:55:00,118.07,118.09,118.05,118.07,5500.0,99.5931,99.61,99.5762,99.5931,5500.0
2015-02-26 15:00:00,118.08,118.08,117.91,117.96,14400.0,99.6015,99.6015,99.4581,99.5003,14400.0
2015-02-26 15:05:00,117.94,118.04,117.94,118.01,6500.0,99.4834,99.5678,99.4834,99.5425,6500.0
2015-02-26 15:10:00,118.01,118.12,118.01,118.1,7600.0,99.5425,99.6353,99.5425,99.6184,7600.0
2015-02-26 15:15:00,118.12,118.2,118.07,118.19,3500.0,99.6353,99.7028,99.5931,99.6943,3500.0
2015-02-26 15:20:00,118.19,118.21,118.14,118.14,3000.0,99.6943,99.7112,99.6521,99.6521,3000.0
2015-02-26 15:25:00,118.15,118.19,118.12,118.19,5300.0,99.6606,99.6943,99.6353,99.6943,5300.0
2015-02-26 15:30:00,118.2,118.24,118.15,118.2,4400.0,99.7028,99.7365,99.6606,99.7028,4400.0
2015-02-26 15:35:00,118.2,118.23,118.16,118.2,6100.0,99.7028,99.7281,99.669,99.7028,6100.0
2015-02-26 15:40:00,118.2,118.31,118.2,118.31,6200.0,99.7028,99.7955,99.7028,99.7955,6200.0
2015-02-26 15:45:00,118.31,118.31,118.27,118.29,7200.0,99.7955,99.7955,99.7618,99.7787,7200.0
2015-02-26 15:50:00,118.3,118.36,118.27,118.36,24600.0,99.7871,99.8377,99.7618,99.8377,24600.0
2015-02-26 15:55:00,118.36,118.36,118.27,118.31,16300.0,99.8377,99.8377,99.7618,99.7955,16300.0
2015-02-27 09:30:00,118.17,118.29,118.17,118.28,8300.0,99.6774,99.7787,99.6774,99.7702,8300.0
2015-02-27 09:35:00,118.31,118.33,118.3,118.32,4500.0,99.7955,99.8124,99.7871,99.804,4500.0
2015-02-27 09:40:00,118.35,118.35,118.12,118.12,15500.0,99.8293,99.8293,99.6353,99.6353,15500.0
2015-02-27 09:45:00,118.14,118.14,118.05,118.1,4900.0,99.6521,99.6521,99.5762,99.6184,4900.0
2015-02-27 09:50:00,118.11,118.11,118.09,118.09,1500.0,99.6268,99.6268,99.61,99.61,1500.0
2015-02-27 09:55:00,118.1,118.15,118.1,118.12,5900.0,99.6184,99.6606,99.6184,99.6353,5900.0
2015-02-27 10:00:00,118.14,118.25,118.14,118.2,7700.0,99.6521,99.7449,99.6521,99.7028,7700.0
2015-02-27 10:05:00,118.22,118.23,118.18,118.2,6700.0,99.7196,99.7281,99.6859,99.7028,6700.0
2015-02-27 10:10:00,118.17,118.25,118.1,118.11,4200.0,99.6774,99.7449,99.6184,99.6268,4200.0
2015-02-27 10:15:00,118.11,118.17,118.1,118.17,2400.0,99.6268,99.6774,99.6184,99.6774,2400.0
2015-02-27 10:20:00,118.17,118.23,118.14,118.22,3500.0,99.6774,99.7281,99.6521,99.7196,3500.0
2015-02-27 10:25:00,118.23,118.28,118.23,118.27,5600.0,99.7281,99.7702,99.7281,99.7618,5600.0
2015-02-27 10:30:00,118.3,118.32,118.24,118.25,4600.0,99.7871,99.804,99.7365,99.7449,4600.0
2015-02-27 10:35:00,118.26,118.28,118.19,118.24,2800.0,99.7534,99.7702,99.6943,99.7365,2800.0
2015-02-27 10:40:00,118.24,118.29,118.22,118.29,4500.0,99.7365,99.7787,99.7196,99.7787,4500.0
2015-02-27 10:45:00,118.31,118.33,118.29,118.32,3700.0,99.7955,99.8124,99.7787,99.804,3700.0
2015-02-27 10:50:00,118.31,118.33,118.29,118.32,2200.0,99.7955,99.8124,99.7787,99.804,2200.0
2015-02-27 10:55:00,118.33,118.37,118.33,118.36,5000.0,99.8124,99.8461,99.8124,99.8377,5000.0
2015-02-27 11:00:00,118.36,118.36,118.24,118.27,6600.0,99.8377,99.8377,99.7365,99.7618,6600.0
2015-02-27 11:05:00,118.28,118.3,118.28,118.29,1300.0,99.7702,99.7871,99.7702,99.7787,1300.0
2015-02-27 11:10:00,118.28,118.33,118.26,118.31,3300.0,99.7702,99.8124,99.7534,99.7955,3300.0
2015-02-27 11:15:00,118.3,118.32,118.3,118.31,3200.0,99.7871,99.804,99.7871,99.7955,3200.0
2015-02-27 11:20:00,118.27,118.28,118.22,118.28,5100.0,99.7618,99.7702,99.7196,99.7702,5100.0
2015-02-27 11:25:00,118.28,118.3,118.18,118.18,27500.0,99.7702,99.7871,99.6859,99.6859,27500.0
2015-02-27 11:30:00,118.19,118.26,118.19,118.26,5000.0,99.6943,99.7534,99.6943,99.7534,5000.0
2015-02-27 11:35:00,118.26,118.27,118.25,118.26,1700.0,99.7534,99.7618,99.7449,99.7534,1700.0
2015-02-27 11:40:00,118.26,118.34,118.26,118.32,3000.0,99.7534,99.8208,99.7534,99.804,3000.0
2015-02-27 11:45:00,118.32,118.32,118.28,118.28,3100.0,99.804,99.804,99.7702,99.7702,3100.0
2015-02-27 11:50:00,118.27,118.28,118.24,118.26,3500.0,99.7618,99.7702,99.7365,99.7534,3500.0
2015-02-27 11:55:00,118.26,118.29,118.26,118.28,3100.0,99.7534,99.7787,99.7534,99.7702,3100.0
2015-02-27 12:00:00,118.29,118.3,118.28,118.3,2200.0,99.7787,99.7871,99.7702,99.7871,2200.0
2015-02-27 12:05:00,118.28,118.3,118.28,118.3,1800.0,99.7702,99.7871,99.7702,99.7871,1800.0
2015-02-27 12:10:00,118.31,118.31,118.28,118.3,2400.0,99.7955,99.7955,99.7702,99.7871,2400.0
2015-02-27 12:15:00,118.3,118.31,118.29,118.31,1700.0,99.7871,99.7955,99.7787,99.7955,1700.0
2015-02-27 12:20:00,118.31,118.36,118.29,118.36,16900.0,99.7955,99.8377,99.7787,99.8377,16900.0
2015-02-27 12:25:00,118.37,118.37,118.35,118.36,2200.0,99.8461,99.8461,99.8293,99.8377,2200.0
2015-02-27 12:30:00,118.37,118.4,118.37,118.37,2000.0,99.8461,99.8715,99.8461,99.8461,2000.0
2015-02-27 12:35:00,118.36,118.36,118.34,118.34,1000.0,99.8377,99.8377,99.8208,99.8208,1000.0
2015-02-27 12:40:00,118.34,118.34,118.31,118.33,5800.0,99.8208,99.8208,99.7955,99.8124,5800.0
2015-02-27 12:45:00,118.33,118.34,118.32,118.32,1000.0,99.8124,99.8208,99.804,99.804,1000.0
2015-02-27 12:50:00,118.31,118.33,118.25,118.26,4500.0,99.7955,99.8124,99.7449,99.7534,4500.0
2015-02-27 12:55:00,118.28,118.28,118.27,118.27,800.0,99.7702,99.7702,99.7618,99.7618,800.0
2015-02-27 13:00:00,118.27,118.29,118.25,118.25,1500.0,99.7618,99.7787,99.7449,99.7449,1500.0
2015-02-27 13:05:00,118.25,118.28,118.24,118.26,2200.0,99.7449,99.7702,99.7365,99.7534,2200.0
2015-02-27 13:10:00,118.26,118.27,118.24,118.25,3100.0,99.7534,99.7618,99.7365,99.7449,3100.0
2015-02-27 13:15:00,118.21,118.22,118.19,118.19,6900.0,99.7112,99.7196,99.6943,99.6943,6900.0
2015-02-27 13:20:00,118.18,118.22,118.18,118.21,4800.0,99.6859,99.7196,99.6859,99.7112,4800.0
2015-02-27 13:25:00,118.2,118.2,118.14,118.19,9700.0,99.7028,99.7028,99.6521,99.6943,9700.0
2015-02-27 13:30:00,118.18,118.18,118.16,118.17,31800.0,99.6859,99.6859,99.669,99.6774,31800.0
2015-02-27 13:35:00,118.16,118.16,118.11,118.14,144200.0,99.669,99.669,99.6268,99.6521,144200.0
2015-02-27 13:40:00,118.14,118.18,118.11,118.18,31200.0,99.6521,99.6859,99.6268,99.6859,31200.0
2015-02-27 13:45:00,118.16,118.19,118.16,118.19,2900.0,99.669,99.6943,99.669,99.6943,2900.0
2015-02-27 13:50:00,118.19,118.21,118.17,118.17,2100.0,99.6943,99.7112,99.6774,99.6774,2100.0
2015-02-27 13:55:00,118.19,118.21,118.18,118.19,3800.0,99.6943,99.7112,99.6859,99.6943,3800.0
2015-02-27 14:00:00,118.21,118.24,118.2,118.22,9600.0,99.7112,99.7365,99.7028,99.7196,9600.0
2015-02-27 14:05:00,118.21,118.24,118.19,118.19,3000.0,99.7112,99.7365,99.6943,99.6943,3000.0
2015-02-27 14:10:00,118.17,118.2,118.14,118.17,6900.0,99.6774,99.7028,99.6521,99.6774,6900.0
2015-02-27 14:15:00,118.16,118.19,118.16,118.16,2600.0,99.669,99.6943,99.669,99.669,2600.0
2015-02-27 14:20:00,118.14,118.19,118.14,118.19,2100.0,99.6521,99.6943,99.6521,99.6943,2100.0
2015-02-27 14:25:00,118.19,118.19,118.17,118.19,1900.0,99.6943,99.6943,99.6774,99.6943,1900.0
2015-02-27 14:30:00,118.18,118.18,118.14,118.15,700.0,99.6859,99.6859,99.6521,99.6606,700.0
2015-02-27 14:35:00,118.17,118.19,118.03,118.05,5100.0,99.6774,99.6943,99.5594,99.5762,5100.0
2015-02-27 14:40:00,118.06,118.06,117.99,117.99,4600.0,99.5847,99.5847,99.5256,99.5256,4600.0
2015-02-27 14:45:00,117.99,118.03,117.96,118.02,5100.0,99.5256,99.5594,99.5003,99.5509,5100.0
2015-02-27 14:50:00,118.03,118.03,118.01,118.01,1600.0,99.5594,99.5594,99.5425,99.5425,1600.0
2015-02-27 14:55:00,118.03,118.03,117.97,118.02,4600.0,99.5594,99.5594,99.5087,99.5509,4600.0
2015-02-27 15:00:00,118.02,118.02,117.92,117.96,10200.0,99.5509,99.5509,99.4666,99.5003,10200.0
2015-02-27 15:05:00,117.97,118.03,117.97,117.97,4600.0,99.5087,99.5594,99.5087,99.5087,4600.0
2015-02-27 15:10:00,117.96,118.0,117.95,117.98,4000.0,99.5003,99.5341,99.4919,99.5172,4000.0
2015-02-27 15:15:00,117.95,118.03,117.9,118.01,29000.0,99.4919,99.5594,99.4497,99.5425,29000.0
2015-02-27 15:20:00,118.0,118.05,117.99,118.05,17100.0,99.5341,99.5762,99.5256,99.5762,17100.0
2015-02-27 15:25:00,118.05,118.08,118.01,118.08,18900.0,99.5762,99.6015,99.5425,99.6015,18900.0
2015-02-27 15:30:00,118.08,118.08,117.98,117.98,11300.0,99.6015,99.6015,99.5172,99.5172,11300.0
2015-02-27 15:35:00,117.98,118.01,117.94,117.97,11800.0,99.5172,99.5425,99.4834,99.5087,11800.0
2015-02-27 15:40:00,117.96,117.96,117.87,117.9,22800.0,99.5003,99.5003,99.4244,99.4497,22800.0
2015-02-27 15:45:00,117.9,118.0,117.9,117.97,14400.0,99.4497,99.5341,99.4497,99.5087,14400.0
2015-02-27 15:50:00,117.97,117.99,117.92,117.92,25900.0,99.5087,99.5256,99.4666,99.4666,25900.0
2015-02-27 15:55:00,117.92,117.98,117.87,117.87,385600.0,99.4666,99.5172,99.4244,99.4244,385600.0
2015-03-02 09:30:00,117.8,118.04,117.8,118.02,12400.0,99.3653,99.5678,99.3653,99.5509,12400.0
2015-03-02 09:35:00,118.03,118.11,118.01,118.07,4700.0,99.5594,99.6268,99.5425,99.5931,4700.0
2015-03-02 09:40:00,118.07,118.07,118.0,118.0,3000.0,99.5931,99.5931,99.5341,99.5341,3000.0
2015-03-02 09:45:00,118.12,118.16,118.12,118.16,3100.0,99.6353,99.669,99.6353,99.669,3100.0
2015-03-02 09:50:00,118.16,118.22,118.15,118.2,11000.0,99.669,99.7196,99.6606,99.7028,11000.0
2015-03-02 09:55:00,118.2,118.24,118.2,118.23,2500.0,99.7028,99.7365,99.7028,99.7281,2500.0
2015-03-02 10:00:00,118.27,118.3,118.25,118.25,2100.0,99.7618,99.7871,99.7449,99.7449,2100.0
2015-03-02 10:05:00,118.24,118.3,118.23,118.25,7000.0,99.7365,99.7871,99.7281,99.7449,7000.0
2015-03-02 10:10:00,118.29,118.42,118.29,118.37,11300.0,99.7787,99.8883,99.7787,99.8461,11300.0
2015-03-02 10:15:00,118.38,118.42,118.36,118.38,13200.0,99.8546,99.8883,99.8377,99.8546,13200.0
2015-03-02 10:20:00,118.38,118.43,118.38,118.41,13500.0,99.8546,99.8968,99.8546,99.8799,13500.0
2015-03-02 10:25:00,118.42,118.45,118.41,118.45,10200.0,99.8883,99.9136,99.8799,99.9136,10200.0
2015-03-02 10:30:00,118.48,118.5,118.39,118.42,17600.0,99.9389,99.9558,99.863,99.8883,17600.0
2015-03-02 10:35:00,118.42,118.45,118.38,118.43,17200.0,99.8883,99.9136,99.8546,99.8968,17200.0
2015-03-02 10:40:00,118.46,118.46,118.39,118.39,4200.0,99.9221,99.9221,99.863,99.863,4200.0
2015-03-02 10:45:00,118.39,118.41,118.35,118.38,7500.0,99.863,99.8799,99.8293,99.8546,7500.0
2015-03-02 10:50:00,118.37,118.44,118.36,118.43,5200.0,99.8461,99.9052,99.8377,99.8968,5200.0
2015-03-02 10:55:00,118.41,118.42,118.39,118.4,1800.0,99.8799,99.8883,99.863,99.8715,1800.0
2015-03-02 11:00:00,118.41,118.44,118.36,118.36,1300.0,99.8799,99.9052,99.8377,99.8377,1300.0
2015-03-02 11:05:00,118.35,118.36,118.31,118.35,3300.0,99.8293,99.8377,99.7955,99.8293,3300.0
2015-03-02 11:10:00,118.38,118.39,118.34,118.34,2500.0,99.8546,99.863,99.8208,99.8208,2500.0
2015-03-02 11:15:00,118.34,118.38,118.34,118.36,10100.0,99.8208,99.8546,99.8208,99.8377,10100.0
2015-03-02 11:20:00,118.37,118.41,118.37,118.41,5300.0,99.8461,99.8799,99.8461,99.8799,5300.0
2015-03-02 11:25:00,118.42,118.42,118.36,118.37,6500.0,99.8883,99.8883,99.8377,99.8461,6500.0
2015-03-02 11:30:00,118.37,118.48,118.37,118.48,10500.0,99.8461,99.9389,99.8461,99.9389,10500.0
2015-03-02 11:35:00,118.49,118.5,118.43,118.44,12700.0,99.9474,99.9558,99.8968,99.9052,12700.0
2015-03-02 11:40:00,118.47,118.49,118.46,118.47,2900.0,99.9305,99.9474,99.9221,99.9305,2900.0
2015-03-02 11:45:00,118.46,118.46,118.41,118.43,14400.0,99.9221,99.9221,99.8799,99.8968,14400.0
2015-03-02 11:50:00,118.42,118.44,118.39,118.39,5800.0,99.8883,99.9052,99.863,99.863,5800.0
2015-03-02 11:55:00,118.38,118.41,118.35,118.36,1400.0,99.8546,99.8799,99.8293,99.8377,1400.0
2015-03-02 12:00:00,118.39,118.4,118.36,118.36,13300.0,99.863,99.8715,99.8377,99.8377,13300.0
2015-03-02 12:05:00,118.37,118.39,118.37,118.39,1100.0,99.8461,99.863,99.8461,99.863,1100.0
2015-03-02 12:10:00,118.38,118.38,118.25,118.26,4900.0,99.8546,99.8546,99.7449,99.7534,4900.0
2015-03-02 12:15:00,118.27,118.27,118.23,118.23,3600.0,99.7618,99.7618,99.7281,99.7281,3600.0
2015-03-02 12:20:00,118.2,118.21,118.17,118.19,2300.0,99.7028,99.7112,99.6774,99.6943,2300.0
2015-03-02 12:25:00,118.19,118.21,118.18,118.21,3900.0,99.6943,99.7112,99.6859,99.7112,3900.0
2015-03-02 12:30:00,118.19,118.25,118.19,118.25,6100.0,99.6943,99.7449,99.6943,99.7449,6100.0
2015-03-02 12:35:00,118.25,118.25,118.21,118.21,3000.0,99.7449,99.7449,99.7112,99.7112,3000.0
2015-03-02 12:40:00,118.23,118.23,118.19,118.2,6200.0,99.7281,99.7281,99.6943,99.7028,6200.0
2015-03-02 12:45:00,118.22,118.24,118.22,118.23,700.0,99.7196,99.7365,99.7196,99.7281,700.0
2015-03-02 12:50:00,118.24,118.28,118.24,118.27,700.0,99.7365,99.7702,99.7365,99.7618,700.0
2015-03-02 12:55:00,118.29,118.31,118.28,118.28,2900.0,99.7787,99.7955,99.7702,99.7702,2900.0
2015-03-02 13:00:00,118.28,118.29,118.26,118.29,3000.0,99.7702,99.7787,99.7534,99.7787,3000.0
2015-03-02 13:05:00,118.3,118.31,118.27,118.27,4600.0,99.7871,99.7955,99.7618,99.7618,4600.0
2015-03-02 13:10:00,118.29,118.33,118.29,118.31,1400.0,99.7787,99.8124,99.7787,99.7955,1400.0
2015-03-02 13:15:00,118.3,118.3,118.3,118.3,200.0,99.7871,99.7871,99.7871,99.7871,200.0
2015-03-02 13:20:00,118.31,118.32,118.27,118.27,2700.0,99.7955,99.804,99.7618,99.7618,2700.0
2015-03-02 13:25:00,118.27,118.32,118.27,118.32,1600.0,99.7618,99.804,99.7618,99.804,1600.0
2015-03-02 13:30:00,118.33,118.35,118.3,118.31,4800.0,99.8124,99.8293,99.7871,99.7955,4800.0
2015-03-02 13:35:00,118.31,118.37,118.31,118.36,4500.0,99.7955,99.8461,99.7955,99.8377,4500.0
2015-03-02 13:40:00,118.38,118.43,118.37,118.4,14400.0,99.8546,99.8968,99.8461,99.8715,14400.0
2015-03-02 13:45:00,118.39,118.42,118.39,118.4,6300.0,99.863,99.8883,99.863,99.8715,6300.0
2015-03-02 13:50:00,118.4,118.4,118.38,118.38,1000.0,99.8715,99.8715,99.8546,99.8546,1000.0
2015-03-02 13:55:00,118.38,118.39,118.37,118.39,800.0,99.8546,99.863,99.8461,99.863,800.0
2015-03-02 14:00:00,118.41,118.41,118.4,118.4,1900.0,99.8799,99.8799,99.8715,99.8715,1900.0
2015-03-02 14:05:00,118.41,118.43,118.38,118.4,4000.0,99.8799,99.8968,99.8546,99.8715,4000.0
2015-03-02 14:10:00,118.37,118.37,118.35,118.35,1600.0,99.8461,99.8461,99.8293,99.8293,1600.0
2015-03-02 14:15:00,118.35,118.36,118.32,118.32,2000.0,99.8293,99.8377,99.804,99.804,2000.0
2015-03-02 14:20:00,118.33,118.34,118.3,118.31,700.0,99.8124,99.8208,99.7871,99.7955,700.0
2015-03-02 14:25:00,118.32,118.32,118.27,118.27,2400.0,99.804,99.804,99.7618,99.7618,2400.0
2015-03-02 14:30:00,118.28,118.31,118.28,118.31,2100.0,99.7702,99.7955,99.7702,99.7955,2100.0
2015-03-02 14:35:00,118.31,118.32,118.29,118.31,600.0,99.7955,99.804,99.7787,99.7955,600.0
2015-03-02 14:40:00,118.31,118.34,118.29,118.32,1000.0,99.7955,99.8208,99.7787,99.804,1000.0
2015-03-02 14:45:00,118.33,118.38,118.31,118.38,5300.0,99.8124,99.8546,99.7955,99.8546,5300.0
2015-03-02 14:50:00,118.37,118.38,118.36,118.37,1600.0,99.8461,99.8546,99.8377,99.8461,1600.0
2015-03-02 14:55:00,118.38,118.43,118.38,118.42,3400.0,99.8546,99.8968,99.8546,99.8883,3400.0
2015-03-02 15:00:00,118.42,118.43,118.39,118.41,3000.0,99.8883,99.8968,99.863,99.8799,3000.0
2015-03-02 15:05:00,118.42,118.47,118.42,118.47,2700.0,99.8883,99.9305,99.8883,99.9305,2700.0
2015-03-02 15:10:00,118.47,118.48,118.46,118.47,4800.0,99.9305,99.9389,99.9221,99.9305,4800.0
2015-03-02 15:15:00,118.48,118.53,118.46,118.5,7500.0,99.9389,99.9811,99.9221,99.9558,7500.0
2015-03-02 15:20:00,118.51,118.52,118.48,118.48,1400.0,99.9642,99.9727,99.9389,99.9389,1400.0
2015-03-02 15:25:00,118.48,118.52,118.47,118.51,4300.0,99.9389,99.9727,99.9305,99.9642,4300.0
2015-03-02 15:30:00,118.51,118.55,118.49,118.55,11100.0,99.9642,99.998,99.9474,99.998,11100.0
2015-03-02 15:35:00,118.55,118.59,118.55,118.59,7000.0,99.998,100.0317,99.998,100.0317,7000.0
2015-03-02 15:40:00,118.59,118.63,118.56,118.62,28300.0,100.0317,100.0655,100.0064,100.057,28300.0
2015-03-02 15:45:00,118.62,118.64,118.61,118.63,10100.0,100.057,100.0739,100.0486,100.0655,10100.0
2015-03-02 15:50:00,118.64,118.66,118.62,118.64,47100.0,100.0739,100.0908,100.057,100.0739,47100.0
2015-03-02 15:55:00,118.64,118.66,118.6,118.66,196100.0,100.0739,100.0908,100.0402,100.0908,196100.0
2015-03-03 09:30:00,118.2,118.34,118.2,118.27,4000.0,99.7028,99.8208,99.7028,99.7618,4000.0
2015-03-03 09:35:00,118.33,118.41,118.33,118.4,1000.0,99.8124,99.8799,99.8124,99.8715,1000.0
2015-03-03 09:40:00,118.25,118.25,118.19,118.23,600.0,99.7449,99.7449,99.6943,99.7281,600.0
2015-03-03 09:45:00,118.2,118.2,118.11,118.11,600.0,99.7028,99.7028,99.6268,99.6268,600.0
2015-03-03 09:50:00,118.02,118.02,118.02,118.02,200.0,99.5509,99.5509,99.5509,99.5509,200.0
2015-03-03 09:55:00,118.05,118.05,118.01,118.05,800.0,99.5762,99.5762,99.5425,99.5762,800.0
2015-03-03 10:00:00,118.07,118.16,118.07,118.15,1100.0,99.5931,99.669,99.5931,99.6606,1100.0
2015-03-03 10:05:00,118.14,118.16,118.14,118.16,500.0,99.6521,99.669,99.6521,99.669,500.0
2015-03-03 10:10:00,118.17,118.18,118.1,118.1,1300.0,99.6774,99.6859,99.6184,99.6184,1300.0
2015-03-03 10:15:00,118.12,118.2,118.12,118.2,500.0,99.6353,99.7028,99.6353,99.7028,500.0
2015-03-03 10:20:00,118.2,118.2,118.17,118.17,700.0,99.7028,99.7028,99.6774,99.6774,700.0
2015-03-03 10:25:00,118.08,118.11,118.08,118.11,200.0,99.6015,99.6268,99.6015,99.6268,200.0
2015-03-03 10:30:00,118.09,118.16,118.08,118.16,2500.0,99.61,99.669,99.6015,99.669,2500.0
2015-03-03 10:35:00,118.16,118.16,118.08,118.14,5500.0,99.669,99.669,99.6015,99.6521,5500.0
2015-03-03 10:40:00,118.15,118.18,118.14,118.16,2500.0,99.6606,99.6859,99.6521,99.669,2500.0
2015-03-03 10:45:00,118.19,118.19,118.13,118.18,1500.0,99.6943,99.6943,99.6437,99.6859,1500.0
2015-03-03 10:50:00,118.16,118.17,118.11,118.12,4400.0,99.669,99.6774,99.6268,99.6353,4400.0
2015-03-03 10:55:00,118.1,118.1,118.02,118.05,3100.0,99.6184,99.6184,99.5509,99.5762,3100.0
2015-03-03 11:00:00,118.06,118.06,118.01,118.04,2000.0,99.5847,99.5847,99.5425,99.5678,2000.0
2015-03-03 11:05:00,118.0,118.06,117.98,117.98,700.0,99.5341,99.5847,99.5172,99.5172,700.0
2015-03-03 11:10:00,117.97,117.97,117.94,117.94,500.0,99.5087,99.5087,99.4834,99.4834,500.0
2015-03-03 11:15:00,117.96,118.1,117.96,118.04,4500.0,99.5003,99.6184,99.5003,99.5678,4500.0
2015-03-03 11:20:00,118.05,118.06,118.04,118.05,1300.0,99.5762,99.5847,99.5678,99.5762,1300.0
2015-03-03 11:25:00,118.04,118.07,117.95,117.98,43600.0,99.5678,99.5931,99.4919,99.5172,43600.0
2015-03-03 11:30:00,117.96,117.97,117.75,117.76,12300.0,99.5003,99.5087,99.3232,99.3316,12300.0
2015-03-03 11:35:00,117.79,117.81,117.79,117.81,2700.0,99.3569,99.3738,99.3569,99.3738,2700.0
2015-03-03 11:40:00,117.79,117.79,117.68,117.68,2300.0,99.3569,99.3569,99.2641,99.2641,2300.0
2015-03-03 11:45:00,117.69,117.75,117.69,117.74,2300.0,99.2726,99.3232,99.2726,99.3147,2300.0
2015-03-03 11:50:00,117.73,117.84,117.72,117.83,8700.0,99.3063,99.3991,99.2979,99.3907,8700.0
2015-03-03 11:55:00,117.85,117.88,117.81,117.82,3100.0,99.4075,99.4328,99.3738,99.3822,3100.0
2015-03-03 12:00:00,117.81,117.82,117.76,117.76,4200.0,99.3738,99.3822,99.3316,99.3316,4200.0
2015-03-03 12:05:00,117.77,117.77,117.77,117.77,300.0,99.34,99.34,99.34,99.34,300.0
2015-03-03 12:10:00,117.79,117.79,117.78,117.78,300.0,99.3569,99.3569,99.3485,99.3485,300.0
2015-03-03 12:15:00,117.79,117.81,117.79,117.81,1000.0,99.3569,99.3738,99.3569,99.3738,1000.0
2015-03-03 12:20:00,117.78,117.78,117.74,117.75,1500.0,99.3485,99.3485,99.3147,99.3232,1500.0
2015-03-03 12:25:00,117.72,117.72,117.62,117.7,3700.0,99.2979,99.2979,99.2135,99.281,3700.0
2015-03-03 12:30:00,117.7,117.75,117.68,117.74,5500.0,99.281,99.3232,99.2641,99.3147,5500.0
2015-03-03 12:35:00,117.76,117.82,117.76,117.82,200.0,99.3316,99.3822,99.3316,99.3822,200.0
2015-03-03 12:40:00,117.8,117.82,117.78,117.81,6900.0,99.3653,99.3822,99.3485,99.3738,6900.0
2015-03-03 12:45:00,117.81,117.81,117.78,117.79,400.0,99.3738,99.3738,99.3485,99.3569,400.0
2015-03-03 12:50:00,117.84,117.84,117.84,117.84,200.0,99.3991,99.3991,99.3991,99.3991,200.0
2015-03-03 12:55:00,117.87,117.97,117.87,117.97,4700.0,99.4244,99.5087,99.4244,99.5087,4700.0
2015-03-03 13:00:00,117.98,118.05,117.98,117.99,400.0,99.5172,99.5762,99.5172,99.5256,400.0
2015-03-03 13:05:00,117.96,118.01,117.96,118.0,2100.0,99.5003,99.5425,99.5003,99.5341,2100.0
2015-03-03 13:10:00,117.98,117.98,117.91,117.92,4600.0,99.5172,99.5172,99.4581,99.4666,4600.0
2015-03-03 13:15:00,117.92,117.94,117.9,117.92,9600.0,99.4666,99.4834,99.4497,99.4666,9600.0
2015-03-03 13:20:00,117.93,117.95,117.93,117.94,400.0,99.475,99.4919,99.475,99.4834,400.0
2015-03-03 13:25:00,117.94,117.99,117.94,117.99,6000.0,99.4834,99.5256,99.4834,99.5256,6000.0
2015-03-03 13:30:00,118.02,118.05,118.01,118.04,3100.0,99.5509,99.5762,99.5425,99.5678,3100.0
2015-03-03 13:35:00,118.03,118.03,117.96,117.97,8700.0,99.5594,99.5594,99.5003,99.5087,8700.0
2015-03-03 13:40:00,117.96,117.98,117.92,117.93,10800.0,99.5003,99.5172,99.4666,99.475,10800.0
2015-03-03 13:45:00,117.94,118.0,117.94,118.0,2100.0,99.4834,99.5341,99.4834,99.5341,2100.0
2015-03-03 13:50:00,117.99,118.04,117.99,118.04,1400.0,99.5256,99.5678,99.5256,99.5678,1400.0
2015-03-03 13:55:00,118.03,118.03,117.96,117.96,2900.0,99.5594,99.5594,99.5003,99.5003,2900.0
2015-03-03 14:00:00,117.97,118.01,117.97,117.99,3500.0,99.5087,99.5425,99.5087,99.5256,3500.0
2015-03-03 14:05:00,117.98,118.09,117.97,118.08,6400.0,99.5172,99.61,99.5087,99.6015,6400.0
2015-03-03 14:10:00,118.1,118.16,118.1,118.12,6600.0,99.6184,99.669,99.6184,99.6353,6600.0
2015-03-03 14:15:00,118.14,118.15,118.11,118.15,4200.0,99.6521,99.6606,99.6268,99.6606,4200.0
2015-03-03 14:20:00,118.18,118.18,118.13,118.16,3000.0,99.6859,99.6859,99.6437,99.669,3000.0
2015-03-03 14:25:00,118.17,118.22,118.17,118.22,5000.0,99.6774,99.7196,99.6774,99.7196,5000.0
2015-03-03 14:30:00,118.22,118.22,118.15,118.15,10500.0,99.7196,99.7196,99.6606,99.6606,10500.0
2015-03-03 14:35:00,118.15,118.15,118.13,118.14,6100.0,99.6606,99.6606,99.6437,99.6521,6100.0
2015-03-03 14:40:00,118.14,118.16,118.06,118.07,6200.0,99.6521,99.669,99.5847,99.5931,6200.0
2015-03-03 14:45:00,118.07,118.08,118.02,118.08,5200.0,99.5931,99.6015,99.5509,99.6015,5200.0
2015-03-03 14:50:00,118.07,118.1,118.06,118.09,3800.0,99.5931,99.6184,99.5847,99.61,3800.0
2015-03-03 14:55:00,118.09,118.14,118.09,118.12,7500.0,99.61,99.6521,99.61,99.6353,7500.0
2015-03-03 15:00:00,118.12,118.15,118.08,118.15,4800.0,99.6353,99.6606,99.6015,99.6606,4800.0
2015-03-03 15:05:00,118.15,118.15,118.09,118.1,4100.0,99.6606,99.6606,99.61,99.6184,4100.0
2015-03-03 15:10:00,118.1,118.1,118.03,118.04,3300.0,99.6184,99.6184,99.5594,99.5678,3300.0
2015-03-03 15:15:00,118.04,118.06,118.01,118.05,3700.0,99.5678,99.5847,99.5425,99.5762,3700.0
2015-03-03 15:20:00,118.06,118.14,118.05,118.14,2900.0,99.5847,99.6521,99.5762,99.6521,2900.0
2015-03-03 15:25:00,118.13,118.18,118.13,118.17,1600.0,99.6437,99.6859,99.6437,99.6774,1600.0
2015-03-03 15:30:00,118.17,118.23,118.17,118.23,16200.0,99.6774,99.7281,99.6774,99.7281,16200.0
2015-03-03 15:35:00,118.22,118.22,118.13,118.15,10000.0,99.7196,99.7196,99.6437,99.6606,10000.0
2015-03-03 15:40:00,118.14,118.14,118.07,118.1,25000.0,99.6521,99.6521,99.5931,99.6184,25000.0
2015-03-03 15:45:00,118.09,118.13,118.07,118.12,5800.0,99.61,99.6437,99.5931,99.6353,5800.0
2015-03-03 15:50:00,118.13,118.14,118.11,118.13,4100.0,99.6437,99.6521,99.6268,99.6437,4100.0
2015-03-03 15:55:00,118.14,118.18,118.13,118.18,15900.0,99.6521,99.6859,99.6437,99.6859,15900.0
2015-03-04 09:30:00,117.66,117.73,117.58,117.59,13500.0,99.2473,99.3063,99.1798,99.1882,13500.0
2015-03-04 09:35:00,117.54,117.54,117.38,117.38,5100.0,99.146,99.146,99.0111,99.0111,5100.0
2015-03-04 09:40:00,117.38,117.39,117.25,117.25,3800.0,99.0111,99.0195,98.9014,98.9014,3800.0
2015-03-04 09:45:00,117.28,117.33,117.25,117.3,6100.0,98.9267,98.9689,98.9014,98.9436,6100.0
2015-03-04 09:50:00,117.24,117.3,117.2,117.3,3900.0,98.893,98.9436,98.8592,98.9436,3900.0
2015-03-04 09:55:00,117.29,117.35,117.26,117.35,4100.0,98.9352,98.9858,98.9099,98.9858,4100.0
2015-03-04 10:00:00,117.36,117.41,117.21,117.21,21600.0,98.9942,99.0364,98.8677,98.8677,21600.0
2015-03-04 10:05:00,117.24,117.34,117.24,117.29,5200.0,98.893,98.9773,98.893,98.9352,5200.0
2015-03-04 10:10:00,117.2,117.23,117.03,117.1,6900.0,98.8592,98.8845,98.7158,98.7749,6900.0
2015-03-04 10:15:00,117.11,117.2,117.1,117.19,5000.0,98.7833,98.8592,98.7749,98.8508,5000.0
2015-03-04 10:20:00,117.18,117.21,117.12,117.17,4300.0,98.8424,98.8677,98.7918,98.8339,4300.0
2015-03-04 10:25:00,117.18,117.2,117.13,117.17,3100.0,98.8424,98.8592,98.8002,98.8339,3100.0
2015-03-04 10:30:00,117.14,117.29,117.11,117.28,12200.0,98.8086,98.9352,98.7833,98.9267,12200.0
2015-03-04 10:35:00,117.29,117.31,117.21,117.25,7400.0,98.9352,98.952,98.8677,98.9014,7400.0
2015-03-04 10:40:00,117.25,117.37,117.21,117.33,9500.0,98.9014,99.0026,98.8677,98.9689,9500.0
2015-03-04 10:45:00,117.3,117.33,117.16,117.2,5200.0,98.9436,98.9689,98.8255,98.8592,5200.0
2015-03-04 10:50:00,117.18,117.21,117.13,117.2,5600.0,98.8424,98.8677,98.8002,98.8592,5600.0
2015-03-04 10:55:00,117.17,117.29,117.17,117.29,3500.0,98.8339,98.9352,98.8339,98.9352,3500.0
2015-03-04 11:00:00,117.28,117.34,117.27,117.34,2300.0,98.9267,98.9773,98.9183,98.9773,2300.0
2015-03-04 11:05:00,117.31,117.43,117.29,117.42,10200.0,98.952,99.0533,98.9352,99.0448,10200.0
2015-03-04 11:10:00,117.43,117.45,117.39,117.44,5700.0,99.0533,99.0701,99.0195,99.0617,5700.0
2015-03-04 11:15:00,117.47,117.57,117.47,117.55,8400.0,99.087,99.1713,99.087,99.1545,8400.0
2015-03-04 11:20:00,117.54,117.54,117.51,117.53,5100.0,99.146,99.146,99.1207,99.1376,5100.0
2015-03-04 11:25:00,117.53,117.56,117.5,117.51,7600.0,99.1376,99.1629,99.1123,99.1207,7600.0
2015-03-04 11:30:00,117.51,117.62,117.5,117.62,12600.0,99.1207,99.2135,99.1123,99.2135,12600.0
2015-03-04 11:35:00,117.61,117.61,117.58,117.6,3600.0,99.2051,99.2051,99.1798,99.1966,3600.0
2015-03-04 11:40:00,117.6,117.62,117.58,117.61,40000.0,99.1966,99.2135,99.1798,99.2051,40000.0
2015-03-04 11:45:00,117.62,117.63,117.57,117.58,4700.0,99.2135,99.222,99.1713,99.1798,4700.0
2015-03-04 11:50:00,117.58,117.58,117.51,117.52,1600.0,99.1798,99.1798,99.1207,99.1292,1600.0
2015-03-04 11:55:00,117.51,117.54,117.5,117.53,3100.0,99.1207,99.146,99.1123,99.1376,3100.0
2015-03-04 12:00:00,117.52,117.55,117.49,117.55,6700.0,99.1292,99.1545,99.1039,99.1545,6700.0
2015-03-04 12:05:00,117.54,117.59,117.52,117.57,21300.0,99.146,99.1882,99.1292,99.1713,21300.0
2015-03-04 12:10:00,117.57,117.69,117.57,117.69,13900.0,99.1713,99.2726,99.1713,99.2726,13900.0
2015-03-04 12:15:00,117.69,117.73,117.67,117.7,7900.0,99.2726,99.3063,99.2557,99.281,7900.0
2015-03-04 12:20:00,117.69,117.7,117.67,117.68,2200.0,99.2726,99.281,99.2557,99.2641,2200.0
2015-03-04 12:25:00,117.68,117.69,117.66,117.68,3200.0,99.2641,99.2726,99.2473,99.2641,3200.0
2015-03-04 12:30:00,117.68,117.73,117.66,117.66,8700.0,99.2641,99.3063,99.2473,99.2473,8700.0
2015-03-04 12:35:00,117.67,117.7,117.67,117.69,1600.0,99.2557,99.281,99.2557,99.2726,1600.0
2015-03-04 12:40:00,117.7,117.79,117.7,117.78,7000.0,99.281,99.3569,99.281,99.3485,7000.0
2015-03-04 12:45:00,117.77,117.78,117.76,117.76,3300.0,99.34,99.3485,99.3316,99.3316,3300.0
2015-03-04 12:50:00,117.72,117.75,117.71,117.71,5100.0,99.2979,99.3232,99.2894,99.2894,5100.0
2015-03-04 12:55:00,117.71,117.71,117.64,117.64,4200.0,99.2894,99.2894,99.2304,99.2304,4200.0
2015-03-04 13:00:00,117.64,117.66,117.61,117.63,8100.0,99.2304,99.2473,99.2051,99.222,8100.0
2015-03-04 13:05:00,117.63,117.64,117.62,117.63,4600.0,99.222,99.2304,99.2135,99.222,4600.0
2015-03-04 13:10:00,117.62,117.64,117.6,117.63,5300.0,99.2135,99.2304,99.1966,99.222,5300.0
2015-03-04 13:15:00,117.63,117.67,117.63,117.63,5100.0,99.222,99.2557,99.222,99.222,5100.0
2015-03-04 13:20:00,117.62,117.74,117.62,117.71,3900.0,99.2135,99.3147,99.2135,99.2894,3900.0
2015-03-04 13:25:00,117.69,117.73,117.68,117.7,23600.0,99.2726,99.3063,99.2641,99.281,23600.0
2015-03-04 13:30:00,117.7,117.73,117.66,117.68,31600.0,99.281,99.3063,99.2473,99.2641,31600.0
2015-03-04 13:35:00,117.68,117.71,117.66,117.68,10900.0,99.2641,99.2894,99.2473,99.2641,10900.0
2015-03-04 13:40:00,117.69,117.71,117.61,117.63,22300.0,99.2726,99.2894,99.2051,99.222,22300.0
2015-03-04 13:45:00,117.61,117.63,117.57,117.59,11600.0,99.2051,99.222,99.1713,99.1882,11600.0
2015-03-04 13:50:00,117.59,117.62,117.58,117.61,4300.0,99.1882,99.2135,99.1798,99.2051,4300.0
2015-03-04 13:55:00,117.55,117.55,117.46,117.49,9200.0,99.1545,99.1545,99.0786,99.1039,9200.0
2015-03-04 14:00:00,117.48,117.56,117.48,117.53,17100.0,99.0954,99.1629,99.0954,99.1376,17100.0
2015-03-04 14:05:00,117.56,117.58,117.52,117.55,17500.0,99.1629,99.1798,99.1292,99.1545,17500.0
2015-03-04 14:10:00,117.55,117.57,117.42,117.42,5500.0,99.1545,99.1713,99.0448,99.0448,5500.0
2015-03-04 14:15:00,117.42,117.49,117.42,117.46,8900.0,99.0448,99.1039,99.0448,99.0786,8900.0
2015-03-04 14:20:00,117.46,117.51,117.45,117.47,6700.0,99.0786,99.1207,99.0701,99.087,6700.0
2015-03-04 14:25:00,117.48,117.5,117.48,117.5,5700.0,99.0954,99.1123,99.0954,99.1123,5700.0
2015-03-04 14:30:00,117.48,117.51,117.48,117.5,5300.0,99.0954,99.1207,99.0954,99.1123,5300.0
2015-03-04 14:35:00,117.51,117.54,117.46,117.48,8000.0,99.1207,99.146,99.0786,99.0954,8000.0
2015-03-04 14:40:00,117.49,117.61,117.49,117.61,21500.0,99.1039,99.2051,99.1039,99.2051,21500.0
2015-03-04 14:45:00,117.59,117.6,117.58,117.59,3100.0,99.1882,99.1966,99.1798,99.1882,3100.0
2015-03-04 14:50:00,117.59,117.63,117.59,117.62,9000.0,99.1882,99.222,99.1882,99.2135,9000.0
2015-03-04 14:55:00,117.64,117.68,117.62,117.68,8900.0,99.2304,99.2641,99.2135,99.2641,8900.0
2015-03-04 15:00:00,117.67,117.69,117.6,117.6,11000.0,99.2557,99.2726,99.1966,99.1966,11000.0
2015-03-04 15:05:00,117.58,117.6,117.53,117.58,15700.0,99.1798,99.1966,99.1376,99.1798,15700.0
2015-03-04 15:10:00,117.58,117.66,117.58,117.64,17600.0,99.1798,99.2473,99.1798,99.2304,17600.0
2015-03-04 15:15:00,117.63,117.68,117.61,117.62,11000.0,99.222,99.2641,99.2051,99.2135,11000.0
2015-03-04 15:20:00,117.62,117.63,117.6,117.63,3000.0,99.2135,99.222,99.1966,99.222,3000.0
2015-03-04 15:25:00,117.64,117.64,117.57,117.64,8500.0,99.2304,99.2304,99.1713,99.2304,8500.0
2015-03-04 15:30:00,117.64,117.72,117.63,117.71,17900.0,99.2304,99.2979,99.222,99.2894,17900.0
2015-03-04 15:35:00,117.72,117.72,117.66,117.69,14300.0,99.2979,99.2979,99.2473,99.2726,14300.0
2015-03-04 15:40:00,117.67,117.67,117.61,117.66,42000.0,99.2557,99.2557,99.2051,99.2473,42000.0
2015-03-04 15:45:00,117.66,117.7,117.65,117.7,36000.0,99.2473,99.281,99.2388,99.281,36000.0
2015-03-04 15:50:00,117.69,117.7,117.64,117.65,31100.0,99.2726,99.281,99.2304,99.2388,31100.0
2015-03-04 15:55:00,117.66,117.67,117.63,117.67,35800.0,99.2473,99.2557,99.222,99.2557,35800.0
2015-03-05 09:30:00,117.73,117.85,117.73,117.75,2700.0,99.3063,99.4075,99.3063,99.3232,2700.0
2015-03-05 09:35:00,117.76,117.77,117.68,117.73,19500.0,99.3316,99.34,99.2641,99.3063,19500.0
2015-03-05 09:40:00,117.72,117.72,117.68,117.72,4400.0,99.2979,99.2979,99.2641,99.2979,4400.0
2015-03-05 09:45:00,117.68,117.84,117.68,117.84,13500.0,99.2641,99.3991,99.2641,99.3991,13500.0
2015-03-05 09:50:00,117.86,117.91,117.85,117.91,8000.0,99.416,99.4581,99.4075,99.4581,8000.0
2015-03-05 09:55:00,117.87,117.89,117.84,117.84,2600.0,99.4244,99.4413,99.3991,99.3991,2600.0
2015-03-05 10:00:00,117.87,117.88,117.81,117.83,1700.0,99.4244,99.4328,99.3738,99.3907,1700.0
2015-03-05 10:05:00,117.88,117.96,117.87,117.93,7300.0,99.4328,99.5003,99.4244,99.475,7300.0
2015-03-05 10:10:00,117.92,117.97,117.92,117.95,7100.0,99.4666,99.5087,99.4666,99.4919,7100.0
2015-03-05 10:15:00,117.94,117.95,117.85,117.85,13500.0,99.4834,99.4919,99.4075,99.4075,13500.0
2015-03-05 10:20:00,117.86,117.88,117.86,117.86,2500.0,99.416,99.4328,99.416,99.416,2500.0
2015-03-05 10:25:00,117.87,117.96,117.87,117.96,5900.0,99.4244,99.5003,99.4244,99.5003,5900.0
2015-03-05 10:30:00,117.96,117.99,117.92,117.94,6500.0,99.5003,99.5256,99.4666,99.4834,6500.0
2015-03-05 10:35:00,117.94,117.95,117.91,117.93,3100.0,99.4834,99.4919,99.4581,99.475,3100.0
2015-03-05 10:40:00,117.94,117.95,117.92,117.93,2800.0,99.4834,99.4919,99.4666,99.475,2800.0
2015-03-05 10:45:00,117.95,117.98,117.95,117.97,2700.0,99.4919,99.5172,99.4919,99.5087,2700.0
2015-03-05 10:50:00,117.97,118.0,117.93,117.93,3600.0,99.5087,99.5341,99.475,99.475,3600.0
2015-03-05 10:55:00,117.95,117.95,117.92,117.94,1800.0,99.4919,99.4919,99.4666,99.4834,1800.0
2015-03-05 11:00:00,117.93,117.93,117.85,117.86,15700.0,99.475,99.475,99.4075,99.416,15700.0
2015-03-05 11:05:00,117.85,117.88,117.76,117.78,18800.0,99.4075,99.4328,99.3316,99.3485,18800.0
2015-03-05 11:10:00,117.78,117.79,117.66,117.72,16300.0,99.3485,99.3569,99.2473,99.2979,16300.0
2015-03-05 11:15:00,117.71,117.76,117.68,117.75,10600.0,99.2894,99.3316,99.2641,99.3232,10600.0
2015-03-05 11:20:00,117.75,117.77,117.72,117.77,6300.0,99.3232,99.34,99.2979,99.34,6300.0
2015-03-05 11:25:00,117.77,117.79,117.73,117.76,4400.0,99.34,99.3569,99.3063,99.3316,4400.0
2015-03-05 11:30:00,117.78,117.83,117.78,117.82,6100.0,99.3485,99.3907,99.3485,99.3822,6100.0
2015-03-05 11:35:00,117.82,117.87,117.82,117.83,5100.0,99.3822,99.4244,99.3822,99.3907,5100.0
2015-03-05 11:40:00,117.83,117.87,117.83,117.85,3200.0,99.3907,99.4244,99.3907,99.4075,3200.0
2015-03-05 11:45:00,117.85,117.88,117.85,117.87,13200.0,99.4075,99.4328,99.4075,99.4244,13200.0
2015-03-05 11:50:00,117.87,117.88,117.86,117.88,9600.0,99.4244,99.4328,99.416,99.4328,9600.0
2015-03-05 11:55:00,117.88,117.93,117.88,117.9,8100.0,99.4328,99.475,99.4328,99.4497,8100.0
2015-03-05 12:00:00,117.89,117.89,117.87,117.88,2500.0,99.4413,99.4413,99.4244,99.4328,2500.0
2015-03-05 12:05:00,117.86,117.87,117.85,117.87,1900.0,99.416,99.4244,99.4075,99.4244,1900.0
2015-03-05 12:10:00,117.88,117.88,117.8,117.81,1500.0,99.4328,99.4328,99.3653,99.3738,1500.0
2015-03-05 12:15:00,117.79,117.82,117.78,117.8,1700.0,99.3569,99.3822,99.3485,99.3653,1700.0
2015-03-05 12:20:00,117.79,117.79,117.73,117.77,3300.0,99.3569,99.3569,99.3063,99.34,3300.0
2015-03-05 12:25:00,117.78,117.79,117.73,117.73,3500.0,99.3485,99.3569,99.3063,99.3063,3500.0
2015-03-05 12:30:00,117.73,117.78,117.73,117.78,1700.0,99.3063,99.3485,99.3063,99.3485,1700.0
2015-03-05 12:35:00,117.77,117.77,117.75,117.76,1100.0,99.34,99.34,99.3232,99.3316,1100.0
2015-03-05 12:40:00,117.76,117.77,117.73,117.73,1600.0,99.3316,99.34,99.3063,99.3063,1600.0
2015-03-05 12:45:00,117.69,117.71,117.67,117.68,5200.0,99.2726,99.2894,99.2557,99.2641,5200.0
2015-03-05 12:50:00,117.64,117.64,117.56,117.61,2600.0,99.2304,99.2304,99.1629,99.2051,2600.0
2015-03-05 12:55:00,117.56,117.56,117.48,117.52,12400.0,99.1629,99.1629,99.0954,99.1292,12400.0
2015-03-05 13:00:00,117.52,117.58,117.5,117.58,1400.0,99.1292,99.1798,99.1123,99.1798,1400.0
2015-03-05 13:05:00,117.59,117.62,117.58,117.59,2500.0,99.1882,99.2135,99.1798,99.1882,2500.0
2015-03-05 13:10:00,117.59,117.61,117.59,117.61,600.0,99.1882,99.2051,99.1882,99.2051,600.0
2015-03-05 13:15:00,117.63,117.64,117.61,117.61,3800.0,99.222,99.2304,99.2051,99.2051,3800.0
2015-03-05 13:20:00,117.61,117.67,117.54,117.66,6800.0,99.2051,99.2557,99.146,99.2473,6800.0
2015-03-05 13:25:00,117.65,117.7,117.65,117.68,3100.0,99.2388,99.281,99.2388,99.2641,3100.0
2015-03-05 13:30:00,117.67,117.7,117.66,117.67,15200.0,99.2557,99.281,99.2473,99.2557,15200.0
2015-03-05 13:35:00,117.69,117.73,117.67,117.73,4100.0,99.2726,99.3063,99.2557,99.3063,4100.0
2015-03-05 13:40:00,117.72,117.72,117.67,117.69,1300.0,99.2979,99.2979,99.2557,99.2726,1300.0
2015-03-05 13:45:00,117.71,117.74,117.7,117.73,2400.0,99.2894,99.3147,99.281,99.3063,2400.0
2015-03-05 13:50:00,117.73,117.75,117.73,117.74,3700.0,99.3063,99.3232,99.3063,99.3147,3700.0
2015-03-05 13:55:00,117.74,117.77,117.74,117.77,7800.0,99.3147,99.34,99.3147,99.34,7800.0
2015-03-05 14:00:00,117.76,117.83,117.76,117.82,6900.0,99.3316,99.3907,99.3316,99.3822,6900.0
2015-03-05 14:05:00,117.82,117.84,117.8,117.83,66100.0,99.3822,99.3991,99.3653,99.3907,66100.0
2015-03-05 14:10:00,117.83,117.84,117.82,117.82,1500.0,99.3907,99.3991,99.3822,99.3822,1500.0
2015-03-05 14:15:00,117.82,117.84,117.81,117.82,2700.0,99.3822,99.3991,99.3738,99.3822,2700.0
2015-03-05 14:20:00,117.83,117.83,117.81,117.82,2000.0,99.3907,99.3907,99.3738,99.3822,2000.0
2015-03-05 14:25:00,117.81,117.81,117.78,117.79,1200.0,99.3738,99.3738,99.3485,99.3569,1200.0
2015-03-05 14:30:00,117.8,117.81,117.79,117.8,4500.0,99.3653,99.3738,99.3569,99.3653,4500.0
2015-03-05 14:35:00,117.8,117.8,117.76,117.77,16400.0,99.3653,99.3653,99.3316,99.34,16400.0
2015-03-05 14:40:00,117.76,117.8,117.74,117.75,4700.0,99.3316,99.3653,99.3147,99.3232,4700.0
2015-03-05 14:45:00,117.76,117.78,117.75,117.77,6600.0,99.3316,99.3485,99.3232,99.34,6600.0
2015-03-05 14:50:00,117.75,117.9,117.75,117.9,7400.0,99.3232,99.4497,99.3232,99.4497,7400.0
2015-03-05 14:55:00,117.91,117.91,117.85,117.86,2400.0,99.4581,99.4581,99.4075,99.416,2400.0
2015-03-05 15:00:00,117.86,117.86,117.78,117.79,7400.0,99.416,99.416,99.3485,99.3569,7400.0
2015-03-05 15:05:00,117.81,117.81,117.73,117.76,5600.0,99.3738,99.3738,99.3063,99.3316,5600.0
2015-03-05 15:10:00,117.75,117.81,117.74,117.81,5900.0,99.3232,99.3738,99.3147,99.3738,5900.0
2015-03-05 15:15:00,117.81,117.83,117.81,117.81,3800.0,99.3738,99.3907,99.3738,99.3738,3800.0
2015-03-05 15:20:00,117.81,117.85,117.81,117.85,2700.0,99.3738,99.4075,99.3738,99.4075,2700.0
2015-03-05 15:25:00,117.86,117.87,117.83,117.87,2500.0,99.416,99.4244,99.3907,99.4244,2500.0
2015-03-05 15:30:00,117.85,117.87,117.73,117.77,19500.0,99.4075,99.4244,99.3063,99.34,19500.0
2015-03-05 15:35:00,117.77,117.86,117.77,117.85,44000.0,99.34,99.416,99.34,99.4075,44000.0
2015-03-05 15:40:00,117.84,117.87,117.82,117.83,7300.0,99.3991,99.4244,99.3822,99.3907,7300.0
2015-03-05 15:45:00,117.84,117.89,117.82,117.83,51600.0,99.3991,99.4413,99.3822,99.3907,51600.0
2015-03-05 15:50:00,117.83,117.9,117.83,117.88,16600.0,99.3907,99.4497,99.3907,99.4328,16600.0
2015-03-05 15:55:00,117.89,117.91,117.81,117.81,16100.0,99.4413,99.4581,99.3738,99.3738,16100.0
2015-03-06 09:30:00,117.38,117.38,117.2,117.22,5800.0,99.0111,99.0111,98.8592,98.8761,5800.0
2015-03-06 09:35:00,117.29,117.35,117.27,117.3,2800.0,98.9352,98.9858,98.9183,98.9436,2800.0
2015-03-06 09:40:00,117.42,117.44,117.42,117.43,1300.0,99.0448,99.0617,99.0448,99.0533,1300.0
2015-03-06 09:45:00,117.45,117.45,117.4,117.4,800.0,99.0701,99.0701,99.0279,99.0279,800.0
2015-03-06 09:50:00,117.32,117.39,117.26,117.39,3600.0,98.9605,99.0195,98.9099,99.0195,3600.0
2015-03-06 09:55:00,117.47,117.51,117.45,117.45,7200.0,99.087,99.1207,99.0701,99.0701,7200.0
2015-03-06 10:00:00,117.51,117.51,117.38,117.4,3400.0,99.1207,99.1207,99.0111,99.0279,3400.0
2015-03-06 10:05:00,117.38,117.44,117.38,117.41,1000.0,99.0111,99.0617,99.0111,99.0364,1000.0
2015-03-06 10:10:00,117.46,117.46,117.35,117.36,3800.0,99.0786,99.0786,98.9858,98.9942,3800.0
2015-03-06 10:15:00,117.3,117.32,117.3,117.32,1400.0,98.9436,98.9605,98.9436,98.9605,1400.0
2015-03-06 10:20:00,117.38,117.42,117.36,117.42,6600.0,99.0111,99.0448,98.9942,99.0448,6600.0
2015-03-06 10:25:00,117.43,117.47,117.43,117.46,2000.0,99.0533,99.087,99.0533,99.0786,2000.0
2015-03-06 10:30:00,117.44,117.45,117.39,117.4,3000.0,99.0617,99.0701,99.0195,99.0279,3000.0
2015-03-06 10:35:00,117.44,117.47,117.37,117.4,6500.0,99.0617,99.087,99.0026,99.0279,6500.0
2015-03-06 10:40:00,117.39,117.39,117.34,117.37,1100.0,99.0195,99.0195,98.9773,99.0026,1100.0
2015-03-06 10:45:00,117.41,117.43,117.32,117.37,3400.0,99.0364,99.0533,98.9605,99.0026,3400.0
2015-03-06 10:50:00,117.32,117.32,117.21,117.21,8000.0,98.9605,98.9605,98.8677,98.8677,8000.0
2015-03-06 10:55:00,117.2,117.23,117.17,117.22,2800.0,98.8592,98.8845,98.8339,98.8761,2800.0
2015-03-06 11:00:00,117.19,117.2,117.06,117.08,5000.0,98.8508,98.8592,98.7412,98.758,5000.0
2015-03-06 11:05:00,117.07,117.07,116.95,116.96,1800.0,98.7496,98.7496,98.6484,98.6568,1800.0
2015-03-06 11:10:00,116.92,116.93,116.88,116.91,2300.0,98.6231,98.6315,98.5893,98.6146,2300.0
2015-03-06 11:15:00,116.89,116.92,116.77,116.83,21100.0,98.5978,98.6231,98.4965,98.5471,21100.0
2015-03-06 11:20:00,116.82,116.84,116.77,116.81,6300.0,98.5387,98.5556,98.4965,98.5303,6300.0
2015-03-06 11:25:00,116.82,116.87,116.79,116.81,3900.0,98.5387,98.5809,98.5134,98.5303,3900.0
2015-03-06 11:30:00,116.78,116.78,116.68,116.7,17200.0,98.505,98.505,98.4206,98.4375,17200.0
2015-03-06 11:35:00,116.73,116.74,116.63,116.7,39500.0,98.4628,98.4712,98.3784,98.4375,39500.0
2015-03-06 11:40:00,116.7,116.74,116.58,116.58,29600.0,98.4375,98.4712,98.3363,98.3363,29600.0
2015-03-06 11:45:00,116.59,116.61,116.52,116.55,23600.0,98.3447,98.3616,98.2857,98.311,23600.0
2015-03-06 11:50:00,116.57,116.67,116.54,116.66,22700.0,98.3278,98.4122,98.3025,98.4037,22700.0
2015-03-06 11:55:00,116.66,116.68,116.6,116.68,9200.0,98.4037,98.4206,98.3531,98.4206,9200.0
2015-03-06 12:00:00,116.68,116.75,116.66,116.74,7100.0,98.4206,98.4797,98.4037,98.4712,7100.0
2015-03-06 12:05:00,116.74,116.77,116.72,116.76,2100.0,98.4712,98.4965,98.4544,98.4881,2100.0
2015-03-06 12:10:00,116.74,116.76,116.68,116.68,4300.0,98.4712,98.4881,98.4206,98.4206,4300.0
2015-03-06 12:15:00,116.7,116.7,116.5,116.53,5300.0,98.4375,98.4375,98.2688,98.2941,5300.0
2015-03-06 12:20:00,116.48,116.48,116.36,116.39,1500.0,98.2519,98.2519,98.1507,98.176,1500.0
2015-03-06 12:25:00,116.39,116.46,116.39,116.46,3300.0,98.176,98.235,98.176,98.235,3300.0
2015-03-06 12:30:00,116.45,116.5,116.4,116.5,13300.0,98.2266,98.2688,98.1844,98.2688,13300.0
2015-03-06 12:35:00,116.5,116.56,116.47,116.55,8000.0,98.2688,98.3194,98.2435,98.311,8000.0
2015-03-06 12:40:00,116.58,116.58,116.53,116.55,1200.0,98.3363,98.3363,98.2941,98.311,1200.0
2015-03-06 12:45:00,116.55,116.59,116.55,116.58,3000.0,98.311,98.3447,98.311,98.3363,3000.0
2015-03-06 12:50:00,116.59,116.61,116.45,116.45,2700.0,98.3447,98.3616,98.2266,98.2266,2700.0
2015-03-06 12:55:00,116.47,116.47,116.37,116.46,700.0,98.2435,98.2435,98.1591,98.235,700.0
2015-03-06 13:00:00,116.51,116.54,116.43,116.44,1600.0,98.2772,98.3025,98.2097,98.2182,1600.0
2015-03-06 13:05:00,116.42,116.49,116.41,116.41,4500.0,98.2013,98.2604,98.1929,98.1929,4500.0
2015-03-06 13:10:00,116.46,116.46,116.4,116.42,1700.0,98.235,98.235,98.1844,98.2013,1700.0
2015-03-06 13:15:00,116.49,116.52,116.47,116.47,2000.0,98.2604,98.2857,98.2435,98.2435,2000.0
2015-03-06 13:20:00,116.43,116.43,116.33,116.33,6900.0,98.2097,98.2097,98.1254,98.1254,6900.0
2015-03-06 13:25:00,116.35,116.45,116.28,116.44,5700.0,98.1423,98.2266,98.0832,98.2182,5700.0
2015-03-06 13:30:00,116.43,116.43,116.31,116.31,4800.0,98.2097,98.2097,98.1085,98.1085,4800.0
2015-03-06 13:35:00,116.31,116.34,116.27,116.33,4300.0,98.1085,98.1338,98.0748,98.1254,4300.0
2015-03-06 13:40:00,116.32,116.36,116.28,116.31,5600.0,98.117,98.1507,98.0832,98.1085,5600.0
2015-03-06 13:45:00,116.29,116.33,116.23,116.33,3500.0,98.0916,98.1254,98.041,98.1254,3500.0
2015-03-06 13:50:00,116.32,116.35,116.3,116.33,1800.0,98.117,98.1423,98.1001,98.1254,1800.0
2015-03-06 13:55:00,116.34,116.41,116.34,116.41,2100.0,98.1338,98.1929,98.1338,98.1929,2100.0
2015-03-06 14:00:00,116.41,116.53,116.41,116.49,6100.0,98.1929,98.2941,98.1929,98.2604,6100.0
2015-03-06 14:05:00,116.53,116.57,116.52,116.55,3800.0,98.2941,98.3278,98.2857,98.311,3800.0
2015-03-06 14:10:00,116.55,116.56,116.52,116.52,6700.0,98.311,98.3194,98.2857,98.2857,6700.0
2015-03-06 14:15:00,116.52,116.54,116.46,116.46,26000.0,98.2857,98.3025,98.235,98.235,26000.0
2015-03-06 14:20:00,116.45,116.45,116.21,116.29,14600.0,98.2266,98.2266,98.0242,98.0916,14600.0
2015-03-06 14:25:00,116.32,116.36,116.29,116.31,4800.0,98.117,98.1507,98.0916,98.1085,4800.0
2015-03-06 14:30:00,116.29,116.34,116.28,116.33,12700.0,98.0916,98.1338,98.0832,98.1254,12700.0
2015-03-06 14:35:00,116.32,116.32,116.14,116.15,7600.0,98.117,98.117,97.9651,97.9736,7600.0
2015-03-06 14:40:00,116.11,116.12,116.09,116.11,500.0,97.9398,97.9483,97.9229,97.9398,500.0
2015-03-06 14:45:00,116.16,116.18,116.15,116.17,600.0,97.982,97.9989,97.9736,97.9904,600.0
2015-03-06 14:50:00,116.16,116.21,116.12,116.2,9200.0,97.982,98.0242,97.9483,98.0157,9200.0
2015-03-06 14:55:00,116.19,116.22,116.14,116.14,2700.0,98.0073,98.0326,97.9651,97.9651,2700.0
2015-03-06 15:00:00,116.12,116.34,116.12,116.32,4200.0,97.9483,98.1338,97.9483,98.117,4200.0
2015-03-06 15:05:00,116.39,116.39,116.3,116.31,3300.0,98.176,98.176,98.1001,98.1085,3300.0
2015-03-06 15:10:00,116.33,116.33,116.17,116.2,5100.0,98.1254,98.1254,97.9904,98.0157,5100.0
2015-03-06 15:15:00,116.24,116.26,116.16,116.26,4200.0,98.0495,98.0663,97.982,98.0663,4200.0
2015-03-06 15:20:00,116.29,116.33,116.24,116.33,16200.0,98.0916,98.1254,98.0495,98.1254,16200.0
2015-03-06 15:25:00,116.3,116.3,116.15,116.15,6900.0,98.1001,98.1001,97.9736,97.9736,6900.0
2015-03-06 15:30:00,116.15,116.25,116.04,116.09,13300.0,97.9736,98.0579,97.8808,97.9229,13300.0
2015-03-06 15:35:00,116.08,116.15,116.05,116.12,4000.0,97.9145,97.9736,97.8892,97.9483,4000.0
2015-03-06 15:40:00,116.05,116.07,115.98,116.04,17200.0,97.8892,97.9061,97.8302,97.8808,17200.0
2015-03-06 15:45:00,115.98,116.1,115.98,116.06,8000.0,97.8302,97.9314,97.8302,97.8976,8000.0
2015-03-06 15:50:00,116.05,116.14,116.04,116.1,13600.0,97.8892,97.9651,97.8808,97.9314,13600.0
2015-03-06 15:55:00,116.12,116.22,116.08,116.21,47100.0,97.9483,98.0326,97.9145,98.0242,47100.0
2015-03-09 09:30:00,116.3,116.45,116.27,116.39,9800.0,98.1001,98.2266,98.0748,98.176,9800.0
2015-03-09 09:35:00,116.42,116.45,116.3,116.39,7800.0,98.2013,98.2266,98.1001,98.176,7800.0
2015-03-09 09:40:00,116.4,116.49,116.31,116.34,8900.0,98.1844,98.2604,98.1085,98.1338,8900.0
2015-03-09 09:45:00,116.35,116.37,116.24,116.32,13200.0,98.1423,98.1591,98.0495,98.117,13200.0
2015-03-09 09:50:00,116.33,116.36,116.24,116.3,13500.0,98.1254,98.1507,98.0495,98.1001,13500.0
2015-03-09 09:55:00,116.32,116.45,116.31,116.43,16700.0,98.117,98.2266,98.1085,98.2097,16700.0
2015-03-09 10:00:00,116.44,116.46,116.41,116.46,4200.0,98.2182,98.235,98.1929,98.235,4200.0
2015-03-09 10:05:00,116.48,116.55,116.48,116.51,13800.0,98.2519,98.311,98.2519,98.2772,13800.0
2015-03-09 10:10:00,116.5,116.51,116.48,116.48,3900.0,98.2688,98.2772,98.2519,98.2519,3900.0
2015-03-09 10:15:00,116.49,116.49,116.42,116.49,12400.0,98.2604,98.2604,98.2013,98.2604,12400.0
2015-03-09 10:20:00,116.48,116.53,116.41,116.42,5500.0,98.2519,98.2941,98.1929,98.2013,5500.0
2015-03-09 10:25:00,116.42,116.42,116.35,116.42,31300.0,98.2013,98.2013,98.1423,98.2013,31300.0
2015-03-09 10:30:00,116.41,116.47,116.37,116.45,27500.0,98.1929,98.2435,98.1591,98.2266,27500.0
2015-03-09 10:35:00,116.49,116.49,116.41,116.41,3900.0,98.2604,98.2604,98.1929,98.1929,3900.0
2015-03-09 10:40:00,116.4,116.52,116.4,116.52,1200.0,98.1844,98.2857,98.1844,98.2857,1200.0
2015-03-09 10:45:00,116.5,116.54,116.5,116.53,11300.0,98.2688,98.3025,98.2688,98.2941,11300.0
2015-03-09 10:50:00,116.53,116.58,116.53,116.58,11200.0,98.2941,98.3363,98.2941,98.3363,11200.0
2015-03-09 10:55:00,116.55,116.55,116.48,116.49,4000.0,98.311,98.311,98.2519,98.2604,4000.0
2015-03-09 11:00:00,116.47,116.5,116.39,116.42,6500.0,98.2435,98.2688,98.176,98.2013,6500.0
2015-03-09 11:05:00,116.46,116.51,116.46,116.49,2500.0,98.235,98.2772,98.235,98.2604,2500.0
2015-03-09 11:10:00,116.47,116.5,116.45,116.47,5600.0,98.2435,98.2688,98.2266,98.2435,5600.0
2015-03-09 11:15:00,116.51,116.56,116.49,116.5,5400.0,98.2772,98.3194,98.2604,98.2688,5400.0
2015-03-09 11:20:00,116.5,116.51,116.43,116.48,3200.0,98.2688,98.2772,98.2097,98.2519,3200.0
2015-03-09 11:25:00,116.48,116.62,116.47,116.58,5400.0,98.2519,98.37,98.2435,98.3363,5400.0
2015-03-09 11:30:00,116.58,116.6,116.57,116.57,3900.0,98.3363,98.3531,98.3278,98.3278,3900.0
2015-03-09 11:35:00,116.58,116.6,116.53,116.55,9800.0,98.3363,98.3531,98.2941,98.311,9800.0
2015-03-09 11:40:00,116.55,116.63,116.55,116.62,8200.0,98.311,98.3784,98.311,98.37,8200.0
2015-03-09 11:45:00,116.62,116.63,116.56,116.57,17600.0,98.37,98.3784,98.3194,98.3278,17600.0
2015-03-09 11:50:00,116.57,116.58,116.45,116.47,10700.0,98.3278,98.3363,98.2266,98.2435,10700.0
2015-03-09 11:55:00,116.45,116.51,116.45,116.5,1900.0,98.2266,98.2772,98.2266,98.2688,1900.0
2015-03-09 12:00:00,116.5,116.52,116.4,116.43,4200.0,98.2688,98.2857,98.1844,98.2097,4200.0
2015-03-09 12:05:00,116.45,116.45,116.37,116.4,5000.0,98.2266,98.2266,98.1591,98.1844,5000.0
2015-03-09 12:10:00,116.39,116.45,116.39,116.41,6200.0,98.176,98.2266,98.176,98.1929,6200.0
2015-03-09 12:15:00,116.4,116.41,116.36,116.4,3000.0,98.1844,98.1929,98.1507,98.1844,3000.0
2015-03-09 12:20:00,116.43,116.47,116.42,116.47,2700.0,98.2097,98.2435,98.2013,98.2435,2700.0
2015-03-09 12:25:00,116.47,116.47,116.41,116.44,1300.0,98.2435,98.2435,98.1929,98.2182,1300.0
2015-03-09 12:30:00,116.41,116.46,116.41,116.46,2000.0,98.1929,98.235,98.1929,98.235,2000.0
2015-03-09 12:35:00,116.49,116.51,116.46,116.48,1600.0,98.2604,98.2772,98.235,98.2519,1600.0
2015-03-09 12:40:00,116.49,116.53,116.47,116.53,7800.0,98.2604,98.2941,98.2435,98.2941,7800.0
2015-03-09 12:45:00,116.53,116.57,116.52,116.54,6300.0,98.2941,98.3278,98.2857,98.3025,6300.0
2015-03-09 12:50:00,116.54,116.57,116.54,116.56,6000.0,98.3025,98.3278,98.3025,98.3194,6000.0
2015-03-09 12:55:00,116.6,116.62,116.58,116.58,4400.0,98.3531,98.37,98.3363,98.3363,4400.0
2015-03-09 13:00:00,116.59,116.6,116.57,116.57,1700.0,98.3447,98.3531,98.3278,98.3278,1700.0
2015-03-09 13:05:00,116.56,116.58,116.56,116.58,3300.0,98.3194,98.3363,98.3194,98.3363,3300.0
2015-03-09 13:10:00,116.59,116.62,116.58,116.59,9300.0,98.3447,98.37,98.3363,98.3447,9300.0
2015-03-09 13:15:00,116.61,116.62,116.54,116.58,7900.0,98.3616,98.37,98.3025,98.3363,7900.0
2015-03-09 13:20:00,116.57,116.64,116.55,116.63,5200.0,98.3278,98.3869,98.311,98.3784,5200.0
2015-03-09 13:25:00,116.63,116.66,116.6,116.66,2300.0,98.3784,98.4037,98.3531,98.4037,2300.0
2015-03-09 13:30:00,116.69,116.74,116.68,116.74,2500.0,98.4291,98.4712,98.4206,98.4712,2500.0
2015-03-09 13:35:00,116.72,116.73,116.69,116.73,5400.0,98.4544,98.4628,98.4291,98.4628,5400.0
2015-03-09 13:40:00,116.75,116.84,116.75,116.84,6800.0,98.4797,98.5556,98.4797,98.5556,6800.0
2015-03-09 13:45:00,116.83,116.85,116.82,116.83,5400.0,98.5471,98.564,98.5387,98.5471,5400.0
2015-03-09 13:50:00,116.84,116.86,116.83,116.83,4300.0,98.5556,98.5725,98.5471,98.5471,4300.0
2015-03-09 13:55:00,116.83,116.83,116.76,116.77,5700.0,98.5471,98.5471,98.4881,98.4965,5700.0
2015-03-09 14:00:00,116.77,116.79,116.73,116.76,2900.0,98.4965,98.5134,98.4628,98.4881,2900.0
2015-03-09 14:05:00,116.77,116.8,116.76,116.76,3000.0,98.4965,98.5218,98.4881,98.4881,3000.0
2015-03-09 14:10:00,116.76,116.76,116.72,116.73,3700.0,98.4881,98.4881,98.4544,98.4628,3700.0
2015-03-09 14:15:00,116.72,116.72,116.68,116.69,2000.0,98.4544,98.4544,98.4206,98.4291,2000.0
2015-03-09 14:20:00,116.7,116.74,116.68,116.72,7000.0,98.4375,98.4712,98.4206,98.4544,7000.0
2015-03-09 14:25:00,116.72,116.72,116.66,116.68,4400.0,98.4544,98.4544,98.4037,98.4206,4400.0
2015-03-09 14:30:00,116.68,116.68,116.61,116.63,4900.0,98.4206,98.4206,98.3616,98.3784,4900.0
2015-03-09 14:35:00,116.62,116.65,116.58,116.6,7200.0,98.37,98.3953,98.3363,98.3531,7200.0
2015-03-09 14:40:00,116.6,116.6,116.56,116.6,12600.0,98.3531,98.3531,98.3194,98.3531,12600.0
2015-03-09 14:45:00,116.61,116.69,116.6,116.69,22600.0,98.3616,98.4291,98.3531,98.4291,22600.0
2015-03-09 14:50:00,116.69,116.76,116.68,116.74,16100.0,98.4291,98.4881,98.4206,98.4712,16100.0
2015-03-09 14:55:00,116.75,116.79,116.73,116.74,5900.0,98.4797,98.5134,98.4628,98.4712,5900.0
2015-03-09 15:00:00,116.75,116.78,116.73,116.73,4200.0,98.4797,98.505,98.4628,98.4628,4200.0
2015-03-09 15:05:00,116.74,116.79,116.71,116.79,10100.0,98.4712,98.5134,98.4459,98.5134,10100.0
2015-03-09 15:10:00,116.79,116.82,116.77,116.8,8200.0,98.5134,98.5387,98.4965,98.5218,8200.0
2015-03-09 15:15:00,116.81,116.81,116.71,116.72,7800.0,98.5303,98.5303,98.4459,98.4544,7800.0
2015-03-09 15:20:00,116.72,116.74,116.68,116.69,4300.0,98.4544,98.4712,98.4206,98.4291,4300.0
2015-03-09 15:25:00,116.66,116.74,116.65,116.71,23400.0,98.4037,98.4712,98.3953,98.4459,23400.0
2015-03-09 15:30:00,116.71,116.81,116.71,116.79,5200.0,98.4459,98.5303,98.4459,98.5134,5200.0
2015-03-09 15:35:00,116.76,116.76,116.7,116.72,10700.0,98.4881,98.4881,98.4375,98.4544,10700.0
2015-03-09 15:40:00,116.71,116.77,116.69,116.69,11200.0,98.4459,98.4965,98.4291,98.4291,11200.0
2015-03-09 15:45:00,116.71,116.81,116.71,116.79,14700.0,98.4459,98.5303,98.4459,98.5134,14700.0
2015-03-09 15:50:00,116.8,116.81,116.69,116.73,19100.0,98.5218,98.5303,98.4291,98.4628,19100.0
2015-03-09 15:55:00,116.73,116.73,116.64,116.65,37700.0,98.4628,98.4628,98.3869,98.3953,37700.0
2015-03-10 09:30:00,115.76,115.76,115.55,115.76,3900.0,97.6446,97.6446,97.4675,97.6446,3900.0
2015-03-10 09:35:00,115.75,115.75,115.58,115.64,33000.0,97.6362,97.6362,97.4928,97.5434,33000.0
2015-03-10 09:40:00,115.58,115.68,115.47,115.47,16000.0,97.4928,97.5771,97.4,97.4,16000.0
2015-03-10 09:45:00,115.47,115.51,115.39,115.51,8300.0,97.4,97.4337,97.3325,97.4337,8300.0
2015-03-10 09:50:00,115.44,115.48,115.35,115.48,11800.0,97.3747,97.4084,97.2988,97.4084,11800.0
2015-03-10 09:55:00,115.59,115.59,115.51,115.51,4900.0,97.5012,97.5012,97.4337,97.4337,4900.0
2015-03-10 10:00:00,115.46,115.58,115.46,115.53,14400.0,97.3915,97.4928,97.3915,97.4506,14400.0
2015-03-10 10:05:00,115.55,115.55,115.48,115.51,11500.0,97.4675,97.4675,97.4084,97.4337,11500.0
2015-03-10 10:10:00,115.51,115.51,115.34,115.37,12100.0,97.4337,97.4337,97.2903,97.3156,12100.0
2015-03-10 10:15:00,115.28,115.34,115.24,115.34,7100.0,97.2397,97.2903,97.206,97.2903,7100.0
2015-03-10 10:20:00,115.33,115.4,115.33,115.35,2800.0,97.2819,97.3409,97.2819,97.2988,2800.0
2015-03-10 10:25:00,115.3,115.36,115.21,115.36,17200.0,97.2566,97.3072,97.1807,97.3072,17200.0
2015-03-10 10:30:00,115.34,115.34,115.24,115.25,18900.0,97.2903,97.2903,97.206,97.2144,18900.0
2015-03-10 10:35:00,115.25,115.3,115.16,115.21,47600.0,97.2144,97.2566,97.1385,97.1807,47600.0
2015-03-10 10:40:00,115.19,115.29,115.19,115.25,13700.0,97.1638,97.2481,97.1638,97.2144,13700.0
2015-03-10 10:45:00,115.25,115.31,115.23,115.31,14800.0,97.2144,97.265,97.1975,97.265,14800.0
2015-03-10 10:50:00,115.32,115.43,115.32,115.41,41200.0,97.2734,97.3662,97.2734,97.3494,41200.0
2015-03-10 10:55:00,115.4,115.48,115.39,115.39,37900.0,97.3409,97.4084,97.3325,97.3325,37900.0
2015-03-10 11:00:00,115.37,115.53,115.37,115.5,14600.0,97.3156,97.4506,97.3156,97.4253,14600.0
2015-03-10 11:05:00,115.49,115.57,115.49,115.55,28800.0,97.4168,97.4843,97.4168,97.4675,28800.0
2015-03-10 11:10:00,115.54,115.61,115.49,115.6,11100.0,97.459,97.5181,97.4168,97.5096,11100.0
2015-03-10 11:15:00,115.62,115.63,115.58,115.62,31500.0,97.5265,97.5349,97.4928,97.5265,31500.0
2015-03-10 11:20:00,115.63,115.68,115.57,115.57,9000.0,97.5349,97.5771,97.4843,97.4843,9000.0
2015-03-10 11:25:00,115.58,115.64,115.54,115.56,9400.0,97.4928,97.5434,97.459,97.4759,9400.0
2015-03-10 11:30:00,115.56,115.6,115.51,115.51,41200.0,97.4759,97.5096,97.4337,97.4337,41200.0
2015-03-10 11:35:00,115.52,115.53,115.45,115.45,8300.0,97.4421,97.4506,97.3831,97.3831,8300.0
2015-03-10 11:40:00,115.45,115.46,115.34,115.37,15000.0,97.3831,97.3915,97.2903,97.3156,15000.0
2015-03-10 11:45:00,115.36,115.36,115.28,115.3,7600.0,97.3072,97.3072,97.2397,97.2566,7600.0
2015-03-10 11:50:00,115.24,115.3,115.2,115.2,57900.0,97.206,97.2566,97.1722,97.1722,57900.0
2015-03-10 11:55:00,115.17,115.27,115.11,115.11,20600.0,97.1469,97.2313,97.0963,97.0963,20600.0
2015-03-10 12:00:00,115.08,115.09,115.01,115.06,10600.0,97.071,97.0794,97.012,97.0541,10600.0
2015-03-10 12:05:00,115.05,115.12,115.02,115.12,29300.0,97.0457,97.1047,97.0204,97.1047,29300.0
2015-03-10 12:10:00,115.13,115.21,115.13,115.19,15400.0,97.1132,97.1807,97.1132,97.1638,15400.0
2015-03-10 12:15:00,115.22,115.22,115.1,115.15,24800.0,97.1891,97.1891,97.0879,97.13,24800.0
2015-03-10 12:20:00,115.16,115.16,115.0,115.0,6800.0,97.1385,97.1385,97.0035,97.0035,6800.0
2015-03-10 12:25:00,115.02,115.11,115.01,115.08,10400.0,97.0204,97.0963,97.012,97.071,10400.0
2015-03-10 12:30:00,115.02,115.06,115.0,115.0,9700.0,97.0204,97.0541,97.0035,97.0035,9700.0
2015-03-10 12:35:00,115.0,115.15,115.0,115.15,6800.0,97.0035,97.13,97.0035,97.13,6800.0
2015-03-10 12:40:00,115.14,115.23,115.13,115.2,5000.0,97.1216,97.1975,97.1132,97.1722,5000.0
2015-03-10 12:45:00,115.15,115.21,115.09,115.13,7100.0,97.13,97.1807,97.0794,97.1132,7100.0
2015-03-10 12:50:00,115.11,115.18,115.09,115.11,10100.0,97.0963,97.1554,97.0794,97.0963,10100.0
2015-03-10 12:55:00,115.11,115.22,115.11,115.13,9600.0,97.0963,97.1891,97.0963,97.1132,9600.0
2015-03-10 13:00:00,115.16,115.16,115.13,115.13,900.0,97.1385,97.1385,97.1132,97.1132,900.0
2015-03-10 13:05:00,115.13,115.2,115.09,115.13,6200.0,97.1132,97.1722,97.0794,97.1132,6200.0
2015-03-10 13:10:00,115.1,115.15,115.1,115.11,48100.0,97.0879,97.13,97.0879,97.0963,48100.0
2015-03-10 13:15:00,115.11,115.17,115.09,115.17,14800.0,97.0963,97.1469,97.0794,97.1469,14800.0
2015-03-10 13:20:00,115.18,115.31,115.18,115.3,18600.0,97.1554,97.265,97.1554,97.2566,18600.0
2015-03-10 13:25:00,115.31,115.33,115.24,115.24,13200.0,97.265,97.2819,97.206,97.206,13200.0
2015-03-10 13:30:00,115.22,115.22,115.16,115.19,19400.0,97.1891,97.1891,97.1385,97.1638,19400.0
2015-03-10 13:35:00,115.18,115.21,115.15,115.15,10200.0,97.1554,97.1807,97.13,97.13,10200.0
2015-03-10 13:40:00,115.13,115.17,115.12,115.17,9500.0,97.1132,97.1469,97.1047,97.1469,9500.0
2015-03-10 13:45:00,115.17,115.25,115.17,115.22,9000.0,97.1469,97.2144,97.1469,97.1891,9000.0
2015-03-10 13:50:00,115.2,115.24,115.19,115.2,5000.0,97.1722,97.206,97.1638,97.1722,5000.0
2015-03-10 13:55:00,115.2,115.22,115.15,115.16,8700.0,97.1722,97.1891,97.13,97.1385,8700.0
2015-03-10 14:00:00,115.18,115.21,115.16,115.21,5100.0,97.1554,97.1807,97.1385,97.1807,5100.0
2015-03-10 14:05:00,115.22,115.29,115.22,115.29,36800.0,97.1891,97.2481,97.1891,97.2481,36800.0
2015-03-10 14:10:00,115.3,115.3,115.04,115.08,65400.0,97.2566,97.2566,97.0373,97.071,65400.0
2015-03-10 14:15:00,115.08,115.11,115.03,115.03,18500.0,97.071,97.0963,97.0288,97.0288,18500.0
2015-03-10 14:20:00,115.04,115.04,114.95,114.96,13600.0,97.0373,97.0373,96.9613,96.9698,13600.0
2015-03-10 14:25:00,114.97,115.02,114.97,114.97,40100.0,96.9782,97.0204,96.9782,96.9782,40100.0
2015-03-10 14:30:00,114.99,115.06,114.99,115.04,6000.0,96.9951,97.0541,96.9951,97.0373,6000.0
2015-03-10 14:35:00,115.05,115.08,114.99,115.04,6600.0,97.0457,97.071,96.9951,97.0373,6600.0
2015-03-10 14:40:00,115.04,115.04,114.98,115.04,7600.0,97.0373,97.0373,96.9867,97.0373,7600.0
2015-03-10 14:45:00,115.04,115.13,115.02,115.05,11600.0,97.0373,97.1132,97.0204,97.0457,11600.0
2015-03-10 14:50:00,115.05,115.09,115.0,115.0,13600.0,97.0457,97.0794,97.0035,97.0035,13600.0
2015-03-10 14:55:00,114.99,114.99,114.96,114.97,6300.0,96.9951,96.9951,96.9698,96.9782,6300.0
2015-03-10 15:00:00,114.98,115.08,114.94,115.01,19000.0,96.9867,97.071,96.9529,97.012,19000.0
2015-03-10 15:05:00,115.04,115.11,115.0,115.09,8700.0,97.0373,97.0963,97.0035,97.0794,8700.0
2015-03-10 15:10:00,115.09,115.09,115.02,115.04,17000.0,97.0794,97.0794,97.0204,97.0373,17000.0
2015-03-10 15:15:00,115.02,115.18,115.0,115.16,32700.0,97.0204,97.1554,97.0035,97.1385,32700.0
2015-03-10 15:20:00,115.17,115.23,115.15,115.22,63200.0,97.1469,97.1975,97.13,97.1891,63200.0
2015-03-10 15:25:00,115.21,115.21,115.01,115.03,46400.0,97.1807,97.1807,97.012,97.0288,46400.0
2015-03-10 15:30:00,115.06,115.06,114.96,115.0,17100.0,97.0541,97.0541,96.9698,97.0035,17100.0
2015-03-10 15:35:00,114.98,115.06,114.98,115.02,10000.0,96.9867,97.0541,96.9867,97.0204,10000.0
2015-03-10 15:40:00,115.03,115.1,115.01,115.04,24200.0,97.0288,97.0879,97.012,97.0373,24200.0
2015-03-10 15:45:00,115.03,115.08,114.99,115.05,30200.0,97.0288,97.071,96.9951,97.0457,30200.0
2015-03-10 15:50:00,115.03,115.03,114.97,114.97,18600.0,97.0288,97.0288,96.9782,96.9782,18600.0
2015-03-10 15:55:00,114.96,114.96,114.79,114.8,60000.0,96.9698,96.9698,96.8264,96.8348,60000.0
2015-03-11 09:30:00,114.99,115.05,114.86,114.94,69700.0,96.9951,97.0457,96.8854,96.9529,69700.0
2015-03-11 09:35:00,114.94,114.98,114.84,114.89,61300.0,96.9529,96.9867,96.8686,96.9107,61300.0
2015-03-11 09:40:00,114.86,115.04,114.83,115.03,8500.0,96.8854,97.0373,96.8601,97.0288,8500.0
2015-03-11 09:45:00,115.04,115.08,114.98,114.99,56100.0,97.0373,97.071,96.9867,96.9951,56100.0
2015-03-11 09:50:00,115.0,115.04,114.9,114.92,11900.0,97.0035,97.0373,96.9192,96.936,11900.0
2015-03-11 09:55:00,114.91,115.0,114.91,114.99,9300.0,96.9276,97.0035,96.9276,96.9951,9300.0
2015-03-11 10:00:00,114.98,115.03,114.94,115.01,9800.0,96.9867,97.0288,96.9529,97.012,9800.0
2015-03-11 10:05:00,115.01,115.11,115.01,115.1,8200.0,97.012,97.0963,97.012,97.0879,8200.0
2015-03-11 10:10:00,115.09,115.09,114.92,114.93,9500.0,97.0794,97.0794,96.936,96.9445,9500.0
2015-03-11 10:15:00,114.91,114.92,114.87,114.88,1300.0,96.9276,96.936,96.8939,96.9023,1300.0
2015-03-11 10:20:00,114.87,114.96,114.87,114.96,9400.0,96.8939,96.9698,96.8939,96.9698,9400.0
2015-03-11 10:25:00,114.95,114.97,114.9,114.96,15700.0,96.9613,96.9782,96.9192,96.9698,15700.0
2015-03-11 10:30:00,114.95,114.99,114.76,114.79,16300.0,96.9613,96.9951,96.8011,96.8264,16300.0
2015-03-11 10:35:00,114.75,114.75,114.7,114.73,2100.0,96.7926,96.7926,96.7505,96.7758,2100.0
2015-03-11 10:40:00,114.72,114.72,114.6,114.61,1500.0,96.7673,96.7673,96.6661,96.6746,1500.0
2015-03-11 10:45:00,114.62,114.67,114.59,114.67,3400.0,96.683,96.7252,96.6577,96.7252,3400.0
2015-03-11 10:50:00,114.65,114.77,114.65,114.77,2100.0,96.7083,96.8095,96.7083,96.8095,2100.0
2015-03-11 10:55:00,114.74,114.78,114.71,114.71,27900.0,96.7842,96.818,96.7589,96.7589,27900.0
2015-03-11 11:00:00,114.73,114.82,114.73,114.78,2100.0,96.7758,96.8517,96.7758,96.818,2100.0
2015-03-11 11:05:00,114.74,114.74,114.7,114.72,45600.0,96.7842,96.7842,96.7505,96.7673,45600.0
2015-03-11 11:10:00,114.75,114.89,114.75,114.87,4300.0,96.7926,96.9107,96.7926,96.8939,4300.0
2015-03-11 11:15:00,114.87,114.91,114.85,114.86,15900.0,96.8939,96.9276,96.877,96.8854,15900.0
2015-03-11 11:20:00,114.87,114.88,114.82,114.82,3100.0,96.8939,96.9023,96.8517,96.8517,3100.0
2015-03-11 11:25:00,114.84,114.98,114.83,114.98,17800.0,96.8686,96.9867,96.8601,96.9867,17800.0
2015-03-11 11:30:00,114.96,115.03,114.95,114.99,18400.0,96.9698,97.0288,96.9613,96.9951,18400.0
2015-03-11 11:35:00,115.0,115.01,114.94,114.94,6200.0,97.0035,97.012,96.9529,96.9529,6200.0
2015-03-11 11:40:00,114.91,114.93,114.89,114.89,800.0,96.9276,96.9445,96.9107,96.9107,800.0
2015-03-11 11:45:00,114.91,114.96,114.89,114.94,7200.0,96.9276,96.9698,96.9107,96.9529,7200.0
2015-03-11 11:50:00,114.93,114.96,114.88,114.95,4300.0,96.9445,96.9698,96.9023,96.9613,4300.0
2015-03-11 11:55:00,114.94,114.96,114.9,114.93,3300.0,96.9529,96.9698,96.9192,96.9445,3300.0
2015-03-11 12:00:00,114.95,114.99,114.9,114.91,6700.0,96.9613,96.9951,96.9192,96.9276,6700.0
2015-03-11 12:05:00,114.89,114.89,114.84,114.87,5600.0,96.9107,96.9107,96.8686,96.8939,5600.0
2015-03-11 12:10:00,114.88,114.94,114.86,114.94,3300.0,96.9023,96.9529,96.8854,96.9529,3300.0
2015-03-11 12:15:00,114.94,115.02,114.92,115.01,1500.0,96.9529,97.0204,96.936,97.012,1500.0
2015-03-11 12:20:00,114.99,114.99,114.9,114.9,2200.0,96.9951,96.9951,96.9192,96.9192,2200.0
2015-03-11 12:25:00,114.86,114.87,114.8,114.87,2200.0,96.8854,96.8939,96.8348,96.8939,2200.0
2015-03-11 12:30:00,114.87,114.9,114.84,114.88,3300.0,96.8939,96.9192,96.8686,96.9023,3300.0
2015-03-11 12:35:00,114.86,114.98,114.84,114.98,6600.0,96.8854,96.9867,96.8686,96.9867,6600.0
2015-03-11 12:40:00,114.98,115.0,114.95,114.99,13500.0,96.9867,97.0035,96.9613,96.9951,13500.0
2015-03-11 12:45:00,115.0,115.03,114.94,114.96,11800.0,97.0035,97.0288,96.9529,96.9698,11800.0
2015-03-11 12:50:00,114.98,115.04,114.97,115.01,4100.0,96.9867,97.0373,96.9782,97.012,4100.0
2015-03-11 12:55:00,115.03,115.04,114.94,114.96,6200.0,97.0288,97.0373,96.9529,96.9698,6200.0
2015-03-11 13:00:00,114.97,114.99,114.92,114.93,3200.0,96.9782,96.9951,96.936,96.9445,3200.0
2015-03-11 13:05:00,114.94,114.98,114.92,114.98,4300.0,96.9529,96.9867,96.936,96.9867,4300.0
2015-03-11 13:10:00,114.98,115.02,114.96,115.01,1900.0,96.9867,97.0204,96.9698,97.012,1900.0
2015-03-11 13:15:00,115.01,115.04,114.96,114.96,4100.0,97.012,97.0373,96.9698,96.9698,4100.0
2015-03-11 13:20:00,114.99,114.99,114.96,114.98,900.0,96.9951,96.9951,96.9698,96.9867,900.0
2015-03-11 13:25:00,114.92,115.01,114.92,114.96,10700.0,96.936,97.012,96.936,96.9698,10700.0
2015-03-11 13:30:00,114.97,114.97,114.8,114.84,10100.0,96.9782,96.9782,96.8348,96.8686,10100.0
2015-03-11 13:35:00,114.86,114.88,114.85,114.88,1800.0,96.8854,96.9023,96.877,96.9023,1800.0
2015-03-11 13:40:00,114.85,114.86,114.77,114.79,3500.0,96.877,96.8854,96.8095,96.8264,3500.0
2015-03-11 13:45:00,114.78,114.78,114.62,114.62,10600.0,96.818,96.818,96.683,96.683,10600.0
2015-03-11 13:50:00,114.64,114.73,114.63,114.73,4900.0,96.6999,96.7758,96.6914,96.7758,4900.0
2015-03-11 13:55:00,114.73,114.78,114.73,114.77,1300.0,96.7758,96.818,96.7758,96.8095,1300.0
2015-03-11 14:00:00,114.75,114.8,114.73,114.8,1700.0,96.7926,96.8348,96.7758,96.8348,1700.0
2015-03-11 14:05:00,114.83,114.87,114.8,114.86,24300.0,96.8601,96.8939,96.8348,96.8854,24300.0
2015-03-11 14:10:00,114.86,114.87,114.79,114.82,72200.0,96.8854,96.8939,96.8264,96.8517,72200.0
2015-03-11 14:15:00,114.81,114.97,114.79,114.94,11300.0,96.8433,96.9782,96.8264,96.9529,11300.0
2015-03-11 14:20:00,114.96,114.97,114.88,114.9,9600.0,96.9698,96.9782,96.9023,96.9192,9600.0
2015-03-11 14:25:00,114.9,114.95,114.88,114.91,13700.0,96.9192,96.9613,96.9023,96.9276,13700.0
2015-03-11 14:30:00,114.92,114.96,114.84,114.87,7900.0,96.936,96.9698,96.8686,96.8939,7900.0
2015-03-11 14:35:00,114.85,114.97,114.85,114.95,5900.0,96.877,96.9782,96.877,96.9613,5900.0
2015-03-11 14:40:00,114.94,114.94,114.82,114.86,6500.0,96.9529,96.9529,96.8517,96.8854,6500.0
2015-03-11 14:45:00,114.86,114.96,114.86,114.93,4200.0,96.8854,96.9698,96.8854,96.9445,4200.0
2015-03-11 14:50:00,114.93,114.97,114.93,114.94,2000.0,96.9445,96.9782,96.9445,96.9529,2000.0
2015-03-11 14:55:00,114.93,115.03,114.91,115.0,4800.0,96.9445,97.0288,96.9276,97.0035,4800.0
2015-03-11 15:00:00,114.99,115.0,114.93,114.95,10500.0,96.9951,97.0035,96.9445,96.9613,10500.0
2015-03-11 15:05:00,114.95,114.95,114.89,114.89,2900.0,96.9613,96.9613,96.9107,96.9107,2900.0
2015-03-11 15:10:00,114.88,114.9,114.79,114.81,4300.0,96.9023,96.9192,96.8264,96.8433,4300.0
2015-03-11 15:15:00,114.81,114.84,114.8,114.83,7300.0,96.8433,96.8686,96.8348,96.8601,7300.0
2015-03-11 15:20:00,114.85,114.85,114.73,114.74,10100.0,96.877,96.877,96.7758,96.7842,10100.0
2015-03-11 15:25:00,114.74,114.81,114.68,114.68,12200.0,96.7842,96.8433,96.7336,96.7336,12200.0
2015-03-11 15:30:00,114.67,114.69,114.59,114.63,15800.0,96.7252,96.742,96.6577,96.6914,15800.0
2015-03-11 15:35:00,114.64,114.67,114.61,114.65,12400.0,96.6999,96.7252,96.6746,96.7083,12400.0
2015-03-11 15:40:00,114.65,114.71,114.6,114.71,292900.0,96.7083,96.7589,96.6661,96.7589,292900.0
2015-03-11 15:45:00,114.69,114.71,114.6,114.62,20500.0,96.742,96.7589,96.6661,96.683,20500.0
2015-03-11 15:50:00,114.61,114.68,114.59,114.67,17200.0,96.6746,96.7336,96.6577,96.7252,17200.0
2015-03-11 15:55:00,114.67,114.73,114.63,114.64,19300.0,96.7252,96.7758,96.6914,96.6999,19300.0
2015-03-12 09:30:00,115.0,115.35,115.0,115.33,22200.0,97.0035,97.2988,97.0035,97.2819,22200.0
2015-03-12 09:35:00,115.32,115.42,115.31,115.41,8600.0,97.2734,97.3578,97.265,97.3494,8600.0
2015-03-12 09:40:00,115.4,115.56,115.39,115.56,28500.0,97.3409,97.4759,97.3325,97.4759,28500.0
2015-03-12 09:45:00,115.57,115.68,115.54,115.66,52800.0,97.4843,97.5771,97.459,97.5602,52800.0
2015-03-12 09:50:00,115.69,115.69,115.58,115.65,31800.0,97.5855,97.5855,97.4928,97.5518,31800.0
2015-03-12 09:55:00,115.62,115.63,115.56,115.58,53500.0,97.5265,97.5349,97.4759,97.4928,53500.0
2015-03-12 10:00:00,115.59,115.64,115.48,115.5,29300.0,97.5012,97.5434,97.4084,97.4253,29300.0
2015-03-12 10:05:00,115.52,115.55,115.44,115.49,33600.0,97.4421,97.4675,97.3747,97.4168,33600.0
2015-03-12 10:10:00,115.5,115.56,115.47,115.54,4100.0,97.4253,97.4759,97.4,97.459,4100.0
2015-03-12 10:15:00,115.53,115.57,115.42,115.45,24300.0,97.4506,97.4843,97.3578,97.3831,24300.0
2015-03-12 10:20:00,115.44,115.61,115.44,115.58,12500.0,97.3747,97.5181,97.3747,97.4928,12500.0
2015-03-12 10:25:00,115.6,115.6,115.58,115.58,1000.0,97.5096,97.5096,97.4928,97.4928,1000.0
2015-03-12 10:30:00,115.56,115.65,115.56,115.62,8600.0,97.4759,97.5518,97.4759,97.5265,8600.0
2015-03-12 10:35:00,115.62,115.62,115.56,115.61,10300.0,97.5265,97.5265,97.4759,97.5181,10300.0
2015-03-12 10:40:00,115.61,115.65,115.5,115.53,7700.0,97.5181,97.5518,97.4253,97.4506,7700.0
2015-03-12 10:45:00,115.52,115.53,115.47,115.52,4700.0,97.4421,97.4506,97.4,97.4421,4700.0
2015-03-12 10:50:00,115.51,115.59,115.51,115.57,7200.0,97.4337,97.5012,97.4337,97.4843,7200.0
2015-03-12 10:55:00,115.59,115.66,115.57,115.61,7800.0,97.5012,97.5602,97.4843,97.5181,7800.0
2015-03-12 11:00:00,115.6,115.63,115.55,115.57,3700.0,97.5096,97.5349,97.4675,97.4843,3700.0
2015-03-12 11:05:00,115.56,115.61,115.56,115.6,5300.0,97.4759,97.5181,97.4759,97.5096,5300.0
2015-03-12 11:10:00,115.59,115.69,115.59,115.69,8900.0,97.5012,97.5855,97.5012,97.5855,8900.0
2015-03-12 11:15:00,115.7,115.8,115.7,115.8,6100.0,97.594,97.6783,97.594,97.6783,6100.0
2015-03-12 11:20:00,115.79,115.85,115.78,115.82,8400.0,97.6699,97.7205,97.6615,97.6952,8400.0
2015-03-12 11:25:00,115.82,115.85,115.79,115.79,15300.0,97.6952,97.7205,97.6699,97.6699,15300.0
2015-03-12 11:30:00,115.82,115.84,115.78,115.78,8900.0,97.6952,97.7121,97.6615,97.6615,8900.0
2015-03-12 11:35:00,115.78,115.8,115.75,115.76,16200.0,97.6615,97.6783,97.6362,97.6446,16200.0
2015-03-12 11:40:00,115.76,115.76,115.73,115.74,2000.0,97.6446,97.6446,97.6193,97.6277,2000.0
2015-03-12 11:45:00,115.74,115.76,115.74,115.74,1800.0,97.6277,97.6446,97.6277,97.6277,1800.0
2015-03-12 11:50:00,115.74,115.77,115.73,115.73,1700.0,97.6277,97.653,97.6193,97.6193,1700.0
2015-03-12 11:55:00,115.71,115.74,115.7,115.72,5500.0,97.6024,97.6277,97.594,97.6108,5500.0
2015-03-12 12:00:00,115.72,115.72,115.68,115.72,5400.0,97.6108,97.6108,97.5771,97.6108,5400.0
2015-03-12 12:05:00,115.71,115.72,115.65,115.66,2700.0,97.6024,97.6108,97.5518,97.5602,2700.0
2015-03-12 12:10:00,115.65,115.69,115.65,115.67,4300.0,97.5518,97.5855,97.5518,97.5687,4300.0
2015-03-12 12:15:00,115.68,115.71,115.67,115.71,3800.0,97.5771,97.6024,97.5687,97.6024,3800.0
2015-03-12 12:20:00,115.7,115.7,115.65,115.66,2700.0,97.594,97.594,97.5518,97.5602,2700.0
2015-03-12 12:25:00,115.67,115.73,115.67,115.72,2000.0,97.5687,97.6193,97.5687,97.6108,2000.0
2015-03-12 12:30:00,115.72,115.74,115.7,115.74,3800.0,97.6108,97.6277,97.594,97.6277,3800.0
2015-03-12 12:35:00,115.74,115.74,115.67,115.68,5900.0,97.6277,97.6277,97.5687,97.5771,5900.0
2015-03-12 12:40:00,115.68,115.68,115.61,115.64,6100.0,97.5771,97.5771,97.5181,97.5434,6100.0
2015-03-12 12:45:00,115.64,115.66,115.63,115.65,900.0,97.5434,97.5602,97.5349,97.5518,900.0
2015-03-12 12:50:00,115.68,115.72,115.66,115.72,3000.0,97.5771,97.6108,97.5602,97.6108,3000.0
2015-03-12 12:55:00,115.72,115.72,115.7,115.7,3100.0,97.6108,97.6108,97.594,97.594,3100.0
2015-03-12 13:00:00,115.7,115.72,115.67,115.68,4800.0,97.594,97.6108,97.5687,97.5771,4800.0
2015-03-12 13:05:00,115.7,115.79,115.7,115.78,3900.0,97.594,97.6699,97.594,97.6615,3900.0
2015-03-12 13:10:00,115.79,115.8,115.73,115.74,4400.0,97.6699,97.6783,97.6193,97.6277,4400.0
2015-03-12 13:15:00,115.75,115.81,115.75,115.81,2100.0,97.6362,97.6868,97.6362,97.6868,2100.0
2015-03-12 13:20:00,115.78,115.79,115.74,115.74,2700.0,97.6615,97.6699,97.6277,97.6277,2700.0
2015-03-12 13:25:00,115.76,115.77,115.72,115.74,1000.0,97.6446,97.653,97.6108,97.6277,1000.0
2015-03-12 13:30:00,115.73,115.73,115.67,115.7,8300.0,97.6193,97.6193,97.5687,97.594,8300.0
2015-03-12 13:35:00,115.72,115.77,115.72,115.73,8700.0,97.6108,97.653,97.6108,97.6193,8700.0
2015-03-12 13:40:00,115.72,115.78,115.7,115.78,15700.0,97.6108,97.6615,97.594,97.6615,15700.0
2015-03-12 13:45:00,115.77,115.79,115.73,115.75,6300.0,97.653,97.6699,97.6193,97.6362,6300.0
2015-03-12 13:50:00,115.78,115.81,115.77,115.79,1700.0,97.6615,97.6868,97.653,97.6699,1700.0
2015-03-12 13:55:00,115.81,115.84,115.77,115.79,2400.0,97.6868,97.7121,97.653,97.6699,2400.0
2015-03-12 14:00:00,115.78,115.79,115.72,115.73,4000.0,97.6615,97.6699,97.6108,97.6193,4000.0
2015-03-12 14:05:00,115.74,115.79,115.73,115.77,1900.0,97.6277,97.6699,97.6193,97.653,1900.0
2015-03-12 14:10:00,115.78,115.81,115.78,115.79,1300.0,97.6615,97.6868,97.6615,97.6699,1300.0
2015-03-12 14:15:00,115.78,115.81,115.78,115.8,1500.0,97.6615,97.6868,97.6615,97.6783,1500.0
2015-03-12 14:20:00,115.8,115.83,115.79,115.82,5200.0,97.6783,97.7036,97.6699,97.6952,5200.0
2015-03-12 14:25:00,115.82,115.83,115.78,115.78,23600.0,97.6952,97.7036,97.6615,97.6615,23600.0
2015-03-12 14:30:00,115.8,115.81,115.76,115.77,5300.0,97.6783,97.6868,97.6446,97.653,5300.0
2015-03-12 14:35:00,115.76,115.78,115.76,115.78,3600.0,97.6446,97.6615,97.6446,97.6615,3600.0
2015-03-12 14:40:00,115.77,115.79,115.71,115.78,8400.0,97.653,97.6699,97.6024,97.6615,8400.0
2015-03-12 14:45:00,115.78,115.8,115.76,115.78,15200.0,97.6615,97.6783,97.6446,97.6615,15200.0
2015-03-12 14:50:00,115.8,115.82,115.78,115.78,4400.0,97.6783,97.6952,97.6615,97.6615,4400.0
2015-03-12 14:55:00,115.79,115.95,115.79,115.93,5400.0,97.6699,97.8049,97.6699,97.788,5400.0
2015-03-12 15:00:00,115.95,116.01,115.95,116.0,4700.0,97.8049,97.8555,97.8049,97.847,4700.0
2015-03-12 15:05:00,116.01,116.06,116.01,116.04,12800.0,97.8555,97.8976,97.8555,97.8808,12800.0
2015-03-12 15:10:00,116.04,116.09,116.03,116.03,7400.0,97.8808,97.9229,97.8723,97.8723,7400.0
2015-03-12 15:15:00,116.03,116.05,116.01,116.01,9100.0,97.8723,97.8892,97.8555,97.8555,9100.0
2015-03-12 15:20:00,116.02,116.06,116.01,116.02,4800.0,97.8639,97.8976,97.8555,97.8639,4800.0
2015-03-12 15:25:00,116.04,116.05,116.03,116.04,3000.0,97.8808,97.8892,97.8723,97.8808,3000.0
2015-03-12 15:30:00,116.04,116.08,115.99,116.0,16500.0,97.8808,97.9145,97.8386,97.847,16500.0
2015-03-12 15:35:00,115.99,116.06,115.99,116.06,12100.0,97.8386,97.8976,97.8386,97.8976,12100.0
2015-03-12 15:40:00,116.06,116.1,116.04,116.1,14300.0,97.8976,97.9314,97.8808,97.9314,14300.0
2015-03-12 15:45:00,116.1,116.12,116.07,116.1,44400.0,97.9314,97.9483,97.9061,97.9314,44400.0
2015-03-12 15:50:00,116.12,116.12,116.09,116.09,12500.0,97.9483,97.9483,97.9229,97.9229,12500.0
2015-03-12 15:55:00,116.08,116.12,116.07,116.08,44900.0,97.9145,97.9483,97.9061,97.9145,44900.0
2015-03-13 09:30:00,115.84,115.88,115.63,115.73,4100.0,97.7121,97.7458,97.5349,97.6193,4100.0
2015-03-13 09:35:00,115.73,115.84,115.62,115.8,14700.0,97.6193,97.7121,97.5265,97.6783,14700.0
2015-03-13 09:40:00,115.81,115.9,115.69,115.9,14800.0,97.6868,97.7627,97.5855,97.7627,14800.0
2015-03-13 09:45:00,115.87,116.01,115.87,115.98,6800.0,97.7374,97.8555,97.7374,97.8302,6800.0
2015-03-13 09:50:00,115.96,115.96,115.85,115.87,2900.0,97.8133,97.8133,97.7205,97.7374,2900.0
2015-03-13 09:55:00,115.87,115.87,115.75,115.75,157100.0,97.7374,97.7374,97.6362,97.6362,157100.0
2015-03-13 10:00:00,115.75,115.8,115.59,115.59,51200.0,97.6362,97.6783,97.5012,97.5012,51200.0
2015-03-13 10:05:00,115.53,115.53,115.45,115.45,3900.0,97.4506,97.4506,97.3831,97.3831,3900.0
2015-03-13 10:10:00,115.41,115.55,115.41,115.54,9200.0,97.3494,97.4675,97.3494,97.459,9200.0
2015-03-13 10:15:00,115.57,115.64,115.57,115.64,8400.0,97.4843,97.5434,97.4843,97.5434,8400.0
2015-03-13 10:20:00,115.64,115.68,115.53,115.58,4300.0,97.5434,97.5771,97.4506,97.4928,4300.0
2015-03-13 10:25:00,115.57,115.57,115.41,115.43,4600.0,97.4843,97.4843,97.3494,97.3662,4600.0
2015-03-13 10:30:00,115.44,115.47,115.36,115.47,10600.0,97.3747,97.4,97.3072,97.4,10600.0
2015-03-13 10:35:00,115.48,115.56,115.46,115.55,10300.0,97.4084,97.4759,97.3915,97.4675,10300.0
2015-03-13 10:40:00,115.52,115.59,115.46,115.48,14200.0,97.4421,97.5012,97.3915,97.4084,14200.0
2015-03-13 10:45:00,115.45,115.48,115.37,115.39,3600.0,97.3831,97.4084,97.3156,97.3325,3600.0
2015-03-13 10:50:00,115.36,115.36,115.16,115.16,24800.0,97.3072,97.3072,97.1385,97.1385,24800.0
2015-03-13 10:55:00,115.17,115.19,115.03,115.04,5600.0,97.1469,97.1638,97.0288,97.0373,5600.0
2015-03-13 11:00:00,115.02,115.09,114.95,115.08,9600.0,97.0204,97.0794,96.9613,97.071,9600.0
2015-03-13 11:05:00,115.09,115.11,115.04,115.11,4600.0,97.0794,97.0963,97.0373,97.0963,4600.0
2015-03-13 11:10:00,115.12,115.22,115.1,115.22,7100.0,97.1047,97.1891,97.0879,97.1891,7100.0
2015-03-13 11:15:00,115.21,115.22,115.06,115.07,4900.0,97.1807,97.1891,97.0541,97.0626,4900.0
2015-03-13 11:20:00,115.08,115.08,114.98,115.0,8700.0,97.071,97.071,96.9867,97.0035,8700.0
2015-03-13 11:25:00,114.99,114.99,114.85,114.87,3300.0,96.9951,96.9951,96.877,96.8939,3300.0
2015-03-13 11:30:00,114.89,114.91,114.74,114.84,7200.0,96.9107,96.9276,96.7842,96.8686,7200.0
2015-03-13 11:35:00,114.85,114.89,114.78,114.89,10000.0,96.877,96.9107,96.818,96.9107,10000.0
2015-03-13 11:40:00,114.93,114.93,114.88,114.92,5400.0,96.9445,96.9445,96.9023,96.936,5400.0
2015-03-13 11:45:00,114.88,114.88,114.7,114.77,18000.0,96.9023,96.9023,96.7505,96.8095,18000.0
2015-03-13 11:50:00,114.8,114.9,114.77,114.89,8100.0,96.8348,96.9192,96.8095,96.9107,8100.0
2015-03-13 11:55:00,114.88,114.98,114.83,114.98,3500.0,96.9023,96.9867,96.8601,96.9867,3500.0
2015-03-13 12:00:00,114.97,114.97,114.8,114.85,10700.0,96.9782,96.9782,96.8348,96.877,10700.0
2015-03-13 12:05:00,114.87,114.95,114.87,114.95,10800.0,96.8939,96.9613,96.8939,96.9613,10800.0
2015-03-13 12:10:00,114.95,115.01,114.93,114.93,7100.0,96.9613,97.012,96.9445,96.9445,7100.0
2015-03-13 12:15:00,114.94,114.94,114.79,114.86,9600.0,96.9529,96.9529,96.8264,96.8854,9600.0
2015-03-13 12:20:00,114.9,114.98,114.89,114.96,9000.0,96.9192,96.9867,96.9107,96.9698,9000.0
2015-03-13 12:25:00,114.99,115.01,114.97,114.97,3300.0,96.9951,97.012,96.9782,96.9782,3300.0
2015-03-13 12:30:00,114.98,115.06,114.98,115.06,3600.0,96.9867,97.0541,96.9867,97.0541,3600.0
2015-03-13 12:35:00,115.05,115.18,115.05,115.12,10200.0,97.0457,97.1554,97.0457,97.1047,10200.0
2015-03-13 12:40:00,115.13,115.19,115.11,115.19,5200.0,97.1132,97.1638,97.0963,97.1638,5200.0
2015-03-13 12:45:00,115.19,115.19,115.06,115.12,5100.0,97.1638,97.1638,97.0541,97.1047,5100.0
2015-03-13 12:50:00,115.13,115.13,115.05,115.09,6100.0,97.1132,97.1132,97.0457,97.0794,6100.0
2015-03-13 12:55:00,115.07,115.16,115.07,115.16,9500.0,97.0626,97.1385,97.0626,97.1385,9500.0
2015-03-13 13:00:00,115.12,115.13,115.02,115.06,7300.0,97.1047,97.1132,97.0204,97.0541,7300.0
2015-03-13 13:05:00,115.1,115.14,115.05,115.07,4400.0,97.0879,97.1216,97.0457,97.0626,4400.0
2015-03-13 13:10:00,115.07,115.07,115.01,115.06,4700.0,97.0626,97.0626,97.012,97.0541,4700.0
2015-03-13 13:15:00,115.01,115.01,114.95,115.0,15100.0,97.012,97.012,96.9613,97.0035,15100.0
2015-03-13 13:20:00,114.99,115.0,114.89,114.93,5400.0,96.9951,97.0035,96.9107,96.9445,5400.0
2015-03-13 13:25:00,114.91,114.92,114.81,114.84,8900.0,96.9276,96.936,96.8433,96.8686,8900.0
2015-03-13 13:30:00,114.82,114.91,114.81,114.86,6000.0,96.8517,96.9276,96.8433,96.8854,6000.0
2015-03-13 13:35:00,114.84,114.93,114.82,114.93,4100.0,96.8686,96.9445,96.8517,96.9445,4100.0
2015-03-13 13:40:00,114.94,114.98,114.93,114.97,7700.0,96.9529,96.9867,96.9445,96.9782,7700.0
2015-03-13 13:45:00,114.95,115.0,114.94,114.97,5500.0,96.9613,97.0035,96.9529,96.9782,5500.0
2015-03-13 13:50:00,114.99,115.05,114.99,115.02,7600.0,96.9951,97.0457,96.9951,97.0204,7600.0
2015-03-13 13:55:00,115.01,115.02,114.95,114.97,14400.0,97.012,97.0204,96.9613,96.9782,14400.0
2015-03-13 14:00:00,114.98,114.99,114.89,114.93,22300.0,96.9867,96.9951,96.9107,96.9445,22300.0
2015-03-13 14:05:00,114.94,114.97,114.89,114.9,10100.0,96.9529,96.9782,96.9107,96.9192,10100.0
2015-03-13 14:10:00,114.9,114.91,114.83,114.9,12300.0,96.9192,96.9276,96.8601,96.9192,12300.0
2015-03-13 14:15:00,114.91,114.98,114.9,114.93,10100.0,96.9276,96.9867,96.9192,96.9445,10100.0
2015-03-13 14:20:00,114.93,114.93,114.85,114.89,12100.0,96.9445,96.9445,96.877,96.9107,12100.0
2015-03-13 14:25:00,114.9,114.99,114.88,114.99,7600.0,96.9192,96.9951,96.9023,96.9951,7600.0
2015-03-13 14:30:00,114.98,115.0,114.96,114.99,7900.0,96.9867,97.0035,96.9698,96.9951,7900.0
2015-03-13 14:35:00,114.96,114.98,114.88,114.88,10200.0,96.9698,96.9867,96.9023,96.9023,10200.0
2015-03-13 14:40:00,114.87,114.87,114.76,114.77,30800.0,96.8939,96.8939,96.8011,96.8095,30800.0
2015-03-13 14:45:00,114.78,114.91,114.78,114.85,14800.0,96.818,96.9276,96.818,96.877,14800.0
2015-03-13 14:50:00,114.85,114.93,114.82,114.82,5900.0,96.877,96.9445,96.8517,96.8517,5900.0
2015-03-13 14:55:00,114.82,114.98,114.79,114.97,10100.0,96.8517,96.9867,96.8264,96.9782,10100.0
2015-03-13 15:00:00,114.98,115.01,114.92,114.93,10300.0,96.9867,97.012,96.936,96.9445,10300.0
2015-03-13 15:05:00,114.92,114.97,114.92,114.92,6900.0,96.936,96.9782,96.936,96.936,6900.0
2015-03-13 15:10:00,114.92,115.0,114.92,114.98,19100.0,96.936,97.0035,96.936,96.9867,19100.0
2015-03-13 15:15:00,114.99,115.11,114.99,115.02,13400.0,96.9951,97.0963,96.9951,97.0204,13400.0
2015-03-13 15:20:00,115.03,115.09,114.98,115.09,16300.0,97.0288,97.0794,96.9867,97.0794,16300.0
2015-03-13 15:25:00,115.07,115.2,115.05,115.19,15600.0,97.0626,97.1722,97.0457,97.1638,15600.0
2015-03-13 15:30:00,115.21,115.23,115.1,115.1,28100.0,97.1807,97.1975,97.0879,97.0879,28100.0
2015-03-13 15:35:00,115.1,115.22,115.1,115.22,12700.0,97.0879,97.1891,97.0879,97.1891,12700.0
2015-03-13 15:40:00,115.22,115.39,115.22,115.24,14700.0,97.1891,97.3325,97.1891,97.206,14700.0
2015-03-13 15:45:00,115.26,115.3,115.25,115.28,6900.0,97.2228,97.2566,97.2144,97.2397,6900.0
2015-03-13 15:50:00,115.31,115.49,115.31,115.49,20200.0,97.265,97.4168,97.265,97.4168,20200.0
2015-03-13 15:55:00,115.51,115.56,115.38,115.4,58400.0,97.4337,97.4759,97.3241,97.3409,58400.0
2015-03-16 09:30:00,115.76,115.94,115.76,115.9,9800.0,97.6446,97.7964,97.6446,97.7627,9800.0
2015-03-16 09:35:00,115.92,116.14,115.92,116.02,16700.0,97.7796,97.9651,97.7796,97.8639,16700.0
2015-03-16 09:40:00,116.04,116.1,116.01,116.05,22700.0,97.8808,97.9314,97.8555,97.8892,22700.0
2015-03-16 09:45:00,116.06,116.19,116.02,116.16,11100.0,97.8976,98.0073,97.8639,97.982,11100.0
2015-03-16 09:50:00,116.16,116.38,116.16,116.36,16300.0,97.982,98.1676,97.982,98.1507,16300.0
2015-03-16 09:55:00,116.34,116.41,116.33,116.34,5700.0,98.1338,98.1929,98.1254,98.1338,5700.0
2015-03-16 10:00:00,116.36,116.44,116.34,116.37,9800.0,98.1507,98.2182,98.1338,98.1591,9800.0
2015-03-16 10:05:00,116.37,116.45,116.37,116.41,5800.0,98.1591,98.2266,98.1591,98.1929,5800.0
2015-03-16 10:10:00,116.42,116.51,116.41,116.42,7500.0,98.2013,98.2772,98.1929,98.2013,7500.0
2015-03-16 10:15:00,116.41,116.49,116.4,116.48,18300.0,98.1929,98.2604,98.1844,98.2519,18300.0
2015-03-16 10:20:00,116.51,116.52,116.39,116.42,13800.0,98.2772,98.2857,98.176,98.2013,13800.0
2015-03-16 10:25:00,116.39,116.44,116.38,116.4,10100.0,98.176,98.2182,98.1676,98.1844,10100.0
2015-03-16 10:30:00,116.39,116.41,116.36,116.36,10500.0,98.176,98.1929,98.1507,98.1507,10500.0
2015-03-16 10:35:00,116.36,116.41,116.34,116.34,15200.0,98.1507,98.1929,98.1338,98.1338,15200.0
2015-03-16 10:40:00,116.34,116.39,116.32,116.36,43600.0,98.1338,98.176,98.117,98.1507,43600.0
2015-03-16 10:45:00,116.37,116.37,116.31,116.36,7900.0,98.1591,98.1591,98.1085,98.1507,7900.0
2015-03-16 10:50:00,116.35,116.4,116.35,116.38,14400.0,98.1423,98.1844,98.1423,98.1676,14400.0
2015-03-16 10:55:00,116.38,116.43,116.37,116.42,13100.0,98.1676,98.2097,98.1591,98.2013,13100.0
2015-03-16 11:00:00,116.43,116.48,116.41,116.43,4800.0,98.2097,98.2519,98.1929,98.2097,4800.0
2015-03-16 11:05:00,116.44,116.5,116.44,116.46,5600.0,98.2182,98.2688,98.2182,98.235,5600.0
2015-03-16 11:10:00,116.5,116.55,116.47,116.49,13600.0,98.2688,98.311,98.2435,98.2604,13600.0
2015-03-16 11:15:00,116.49,116.52,116.48,116.49,14400.0,98.2604,98.2857,98.2519,98.2604,14400.0
2015-03-16 11:20:00,116.49,116.56,116.49,116.56,7900.0,98.2604,98.3194,98.2604,98.3194,7900.0
2015-03-16 11:25:00,116.56,116.62,116.51,116.51,13500.0,98.3194,98.37,98.2772,98.2772,13500.0
2015-03-16 11:30:00,116.52,116.59,116.52,116.57,7900.0,98.2857,98.3447,98.2857,98.3278,7900.0
2015-03-16 11:35:00,116.57,116.58,116.5,116.51,14000.0,98.3278,98.3363,98.2688,98.2772,14000.0
2015-03-16 11:40:00,116.51,116.56,116.51,116.52,10100.0,98.2772,98.3194,98.2772,98.2857,10100.0
2015-03-16 11:45:00,116.52,116.59,116.52,116.58,9700.0,98.2857,98.3447,98.2857,98.3363,9700.0
2015-03-16 11:50:00,116.58,116.66,116.58,116.62,8600.0,98.3363,98.4037,98.3363,98.37,8600.0
2015-03-16 11:55:00,116.61,116.62,116.58,116.58,3300.0,98.3616,98.37,98.3363,98.3363,3300.0
2015-03-16 12:00:00,116.59,116.6,116.56,116.57,4800.0,98.3447,98.3531,98.3194,98.3278,4800.0
2015-03-16 12:05:00,116.57,116.58,116.53,116.54,7200.0,98.3278,98.3363,98.2941,98.3025,7200.0
2015-03-16 12:10:00,116.55,116.55,116.5,116.51,4500.0,98.311,98.311,98.2688,98.2772,4500.0
2015-03-16 12:15:00,116.5,116.51,116.47,116.47,11800.0,98.2688,98.2772,98.2435,98.2435,11800.0
2015-03-16 12:20:00,116.46,116.49,116.44,116.45,3100.0,98.235,98.2604,98.2182,98.2266,3100.0
2015-03-16 12:25:00,116.42,116.5,116.41,116.48,6200.0,98.2013,98.2688,98.1929,98.2519,6200.0
2015-03-16 12:30:00,116.47,116.48,116.45,116.46,4900.0,98.2435,98.2519,98.2266,98.235,4900.0
2015-03-16 12:35:00,116.45,116.52,116.44,116.5,6600.0,98.2266,98.2857,98.2182,98.2688,6600.0
2015-03-16 12:40:00,116.51,116.54,116.46,116.47,34500.0,98.2772,98.3025,98.235,98.2435,34500.0
2015-03-16 12:45:00,116.47,116.54,116.46,116.51,12400.0,98.2435,98.3025,98.235,98.2772,12400.0
2015-03-16 12:50:00,116.48,116.58,116.48,116.55,5200.0,98.2519,98.3363,98.2519,98.311,5200.0
2015-03-16 12:55:00,116.54,116.56,116.51,116.52,5500.0,98.3025,98.3194,98.2772,98.2857,5500.0
2015-03-16 13:00:00,116.5,116.5,116.41,116.41,8800.0,98.2688,98.2688,98.1929,98.1929,8800.0
2015-03-16 13:05:00,116.38,116.42,116.37,116.42,13300.0,98.1676,98.2013,98.1591,98.2013,13300.0
2015-03-16 13:10:00,116.42,116.48,116.4,116.47,8400.0,98.2013,98.2519,98.1844,98.2435,8400.0
2015-03-16 13:15:00,116.48,116.5,116.46,116.49,4400.0,98.2519,98.2688,98.235,98.2604,4400.0
2015-03-16 13:20:00,116.5,116.53,116.48,116.51,2300.0,98.2688,98.2941,98.2519,98.2772,2300.0
2015-03-16 13:25:00,116.5,116.52,116.5,116.51,2800.0,98.2688,98.2857,98.2688,98.2772,2800.0
2015-03-16 13:30:00,116.52,116.54,116.49,116.51,3300.0,98.2857,98.3025,98.2604,98.2772,3300.0
2015-03-16 13:35:00,116.5,116.58,116.49,116.58,5800.0,98.2688,98.3363,98.2604,98.3363,5800.0
2015-03-16 13:40:00,116.59,116.61,116.57,116.59,4900.0,98.3447,98.3616,98.3278,98.3447,4900.0
2015-03-16 13:45:00,116.61,116.65,116.6,116.62,3900.0,98.3616,98.3953,98.3531,98.37,3900.0
2015-03-16 13:50:00,116.63,116.65,116.63,116.64,7300.0,98.3784,98.3953,98.3784,98.3869,7300.0
2015-03-16 13:55:00,116.63,116.64,116.58,116.61,8200.0,98.3784,98.3869,98.3363,98.3616,8200.0
2015-03-16 14:00:00,116.61,116.62,116.58,116.61,16700.0,98.3616,98.37,98.3363,98.3616,16700.0
2015-03-16 14:05:00,116.59,116.63,116.59,116.62,3800.0,98.3447,98.3784,98.3447,98.37,3800.0
2015-03-16 14:10:00,116.62,116.62,116.55,116.58,7100.0,98.37,98.37,98.311,98.3363,7100.0
2015-03-16 14:15:00,116.6,116.64,116.59,116.63,5000.0,98.3531,98.3869,98.3447,98.3784,5000.0
2015-03-16 14:20:00,116.64,116.71,116.64,116.69,10300.0,98.3869,98.4459,98.3869,98.4291,10300.0
2015-03-16 14:25:00,116.68,116.72,116.68,116.7,3300.0,98.4206,98.4544,98.4206,98.4375,3300.0
2015-03-16 14:30:00,116.71,116.76,116.7,116.76,5300.0,98.4459,98.4881,98.4375,98.4881,5300.0
2015-03-16 14:35:00,116.76,116.76,116.67,116.68,3200.0,98.4881,98.4881,98.4122,98.4206,3200.0
2015-03-16 14:40:00,116.7,116.82,116.7,116.79,4600.0,98.4375,98.5387,98.4375,98.5134,4600.0
2015-03-16 14:45:00,116.79,116.84,116.76,116.79,23700.0,98.5134,98.5556,98.4881,98.5134,23700.0
2015-03-16 14:50:00,116.78,116.8,116.76,116.76,4300.0,98.505,98.5218,98.4881,98.4881,4300.0
2015-03-16 14:55:00,116.77,116.84,116.77,116.82,6200.0,98.4965,98.5556,98.4965,98.5387,6200.0
2015-03-16 15:00:00,116.84,116.92,116.83,116.89,4900.0,98.5556,98.6231,98.5471,98.5978,4900.0
2015-03-16 15:05:00,116.88,116.88,116.85,116.85,5900.0,98.5893,98.5893,98.564,98.564,5900.0
2015-03-16 15:10:00,116.84,116.88,116.83,116.88,8500.0,98.5556,98.5893,98.5471,98.5893,8500.0
2015-03-16 15:15:00,116.87,116.87,116.82,116.83,8400.0,98.5809,98.5809,98.5387,98.5471,8400.0
2015-03-16 15:20:00,116.84,116.84,116.76,116.79,42300.0,98.5556,98.5556,98.4881,98.5134,42300.0
2015-03-16 15:25:00,116.79,116.82,116.78,116.81,11000.0,98.5134,98.5387,98.505,98.5303,11000.0
2015-03-16 15:30:00,116.83,116.88,116.83,116.86,18700.0,98.5471,98.5893,98.5471,98.5725,18700.0
2015-03-16 15:35:00,116.84,116.84,116.76,116.78,4400.0,98.5556,98.5556,98.4881,98.505,4400.0
2015-03-16 15:40:00,116.78,116.86,116.77,116.82,20500.0,98.505,98.5725,98.4965,98.5387,20500.0
2015-03-16 15:45:00,116.82,116.85,116.78,116.83,16400.0,98.5387,98.564,98.505,98.5471,16400.0
2015-03-16 15:50:00,116.85,116.87,116.78,116.81,13100.0,98.564,98.5809,98.505,98.5303,13100.0
2015-03-16 15:55:00,116.81,116.93,116.81,116.89,46600.0,98.5303,98.6315,98.5303,98.5978,46600.0
2015-03-17 09:30:00,116.46,116.46,116.28,116.44,20700.0,98.235,98.235,98.0832,98.2182,20700.0
2015-03-17 09:35:00,116.44,116.6,116.42,116.56,12200.0,98.2182,98.3531,98.2013,98.3194,12200.0
2015-03-17 09:40:00,116.55,116.55,116.41,116.41,2000.0,98.311,98.311,98.1929,98.1929,2000.0
2015-03-17 09:45:00,116.45,116.46,116.3,116.3,10200.0,98.2266,98.235,98.1001,98.1001,10200.0
2015-03-17 09:50:00,116.25,116.31,116.21,116.3,4200.0,98.0579,98.1085,98.0242,98.1001,4200.0
2015-03-17 09:55:00,116.31,116.37,116.31,116.37,4300.0,98.1085,98.1591,98.1085,98.1591,4300.0
2015-03-17 10:00:00,116.36,116.38,116.31,116.38,2900.0,98.1507,98.1676,98.1085,98.1676,2900.0
2015-03-17 10:05:00,116.36,116.4,116.33,116.34,3100.0,98.1507,98.1844,98.1254,98.1338,3100.0
2015-03-17 10:10:00,116.33,116.46,116.33,116.34,4800.0,98.1254,98.235,98.1254,98.1338,4800.0
2015-03-17 10:15:00,116.34,116.41,116.3,116.4,6400.0,98.1338,98.1929,98.1001,98.1844,6400.0
2015-03-17 10:20:00,116.44,116.45,116.35,116.42,6900.0,98.2182,98.2266,98.1423,98.2013,6900.0
2015-03-17 10:25:00,116.41,116.47,116.37,116.46,2100.0,98.1929,98.2435,98.1591,98.235,2100.0
2015-03-17 10:30:00,116.46,116.51,116.45,116.46,1200.0,98.235,98.2772,98.2266,98.235,1200.0
2015-03-17 10:35:00,116.41,116.43,116.36,116.39,3300.0,98.1929,98.2097,98.1507,98.176,3300.0
2015-03-17 10:40:00,116.43,116.43,116.38,116.43,2300.0,98.2097,98.2097,98.1676,98.2097,2300.0
2015-03-17 10:45:00,116.43,116.47,116.4,116.46,3900.0,98.2097,98.2435,98.1844,98.235,3900.0
2015-03-17 10:50:00,116.4,116.47,116.36,116.45,3500.0,98.1844,98.2435,98.1507,98.2266,3500.0
2015-03-17 10:55:00,116.46,116.48,116.4,116.42,3300.0,98.235,98.2519,98.1844,98.2013,3300.0
2015-03-17 11:00:00,116.39,116.4,116.21,116.26,6400.0,98.176,98.1844,98.0242,98.0663,6400.0
2015-03-17 11:05:00,116.27,116.28,116.16,116.26,5900.0,98.0748,98.0832,97.982,98.0663,5900.0
2015-03-17 11:10:00,116.26,116.29,116.22,116.29,38400.0,98.0663,98.0916,98.0326,98.0916,38400.0
2015-03-17 11:15:00,116.28,116.28,116.1,116.1,18300.0,98.0832,98.0832,97.9314,97.9314,18300.0
2015-03-17 11:20:00,116.07,116.17,116.06,116.16,7300.0,97.9061,97.9904,97.8976,97.982,7300.0
2015-03-17 11:25:00,116.16,116.24,116.14,116.24,5100.0,97.982,98.0495,97.9651,98.0495,5100.0
2015-03-17 11:30:00,116.23,116.27,116.19,116.23,2900.0,98.041,98.0748,98.0073,98.041,2900.0
2015-03-17 11:35:00,116.23,116.24,116.18,116.18,1800.0,98.041,98.0495,97.9989,97.9989,1800.0
2015-03-17 11:40:00,116.16,116.23,116.15,116.21,3900.0,97.982,98.041,97.9736,98.0242,3900.0
2015-03-17 11:45:00,116.2,116.25,116.16,116.2,8700.0,98.0157,98.0579,97.982,98.0157,8700.0
2015-03-17 11:50:00,116.19,116.2,116.17,116.19,2200.0,98.0073,98.0157,97.9904,98.0073,2200.0
2015-03-17 11:55:00,116.23,116.33,116.22,116.33,3900.0,98.041,98.1254,98.0326,98.1254,3900.0
2015-03-17 12:00:00,116.33,116.33,116.22,116.22,4400.0,98.1254,98.1254,98.0326,98.0326,4400.0
2015-03-17 12:05:00,116.22,116.24,116.2,116.22,1800.0,98.0326,98.0495,98.0157,98.0326,1800.0
2015-03-17 12:10:00,116.23,116.24,116.16,116.24,4800.0,98.041,98.0495,97.982,98.0495,4800.0
2015-03-17 12:15:00,116.18,116.25,116.18,116.24,1100.0,97.9989,98.0579,97.9989,98.0495,1100.0
2015-03-17 12:20:00,116.28,116.3,116.27,116.27,6800.0,98.0832,98.1001,98.0748,98.0748,6800.0
2015-03-17 12:25:00,116.26,116.38,116.26,116.34,8200.0,98.0663,98.1676,98.0663,98.1338,8200.0
2015-03-17 12:30:00,116.35,116.36,116.31,116.36,2100.0,98.1423,98.1507,98.1085,98.1507,2100.0
2015-03-17 12:35:00,116.35,116.42,116.35,116.41,800.0,98.1423,98.2013,98.1423,98.1929,800.0
2015-03-17 12:40:00,116.42,116.48,116.39,116.48,2000.0,98.2013,98.2519,98.176,98.2519,2000.0
2015-03-17 12:45:00,116.47,116.47,116.43,116.44,2100.0,98.2435,98.2435,98.2097,98.2182,2100.0
2015-03-17 12:50:00,116.44,116.49,116.44,116.45,900.0,98.2182,98.2604,98.2182,98.2266,900.0
2015-03-17 12:55:00,116.45,116.51,116.44,116.51,2900.0,98.2266,98.2772,98.2182,98.2772,2900.0
2015-03-17 13:00:00,116.5,116.51,116.48,116.51,1900.0,98.2688,98.2772,98.2519,98.2772,1900.0
2015-03-17 13:05:00,116.51,116.57,116.48,116.56,4000.0,98.2772,98.3278,98.2519,98.3194,4000.0
2015-03-17 13:10:00,116.55,116.58,116.54,116.58,2300.0,98.311,98.3363,98.3025,98.3363,2300.0
2015-03-17 13:15:00,116.58,116.63,116.57,116.58,25700.0,98.3363,98.3784,98.3278,98.3363,25700.0
2015-03-17 13:20:00,116.59,116.59,116.55,116.57,4300.0,98.3447,98.3447,98.311,98.3278,4300.0
2015-03-17 13:25:00,116.56,116.58,116.55,116.57,1100.0,98.3194,98.3363,98.311,98.3278,1100.0
2015-03-17 13:30:00,116.58,116.61,116.52,116.54,7200.0,98.3363,98.3616,98.2857,98.3025,7200.0
2015-03-17 13:35:00,116.53,116.58,116.52,116.53,4400.0,98.2941,98.3363,98.2857,98.2941,4400.0
2015-03-17 13:40:00,116.55,116.57,116.53,116.56,6100.0,98.311,98.3278,98.2941,98.3194,6100.0
2015-03-17 13:45:00,116.55,116.56,116.51,116.55,3400.0,98.311,98.3194,98.2772,98.311,3400.0
2015-03-17 13:50:00,116.56,116.59,116.54,116.55,8400.0,98.3194,98.3447,98.3025,98.311,8400.0
2015-03-17 13:55:00,116.54,116.71,116.54,116.68,27700.0,98.3025,98.4459,98.3025,98.4206,27700.0
2015-03-17 14:00:00,116.67,116.76,116.67,116.69,32100.0,98.4122,98.4881,98.4122,98.4291,32100.0
2015-03-17 14:05:00,116.65,116.67,116.62,116.62,3300.0,98.3953,98.4122,98.37,98.37,3300.0
2015-03-17 14:10:00,116.64,116.67,116.62,116.65,7900.0,98.3869,98.4122,98.37,98.3953,7900.0
2015-03-17 14:15:00,116.62,116.62,116.55,116.61,5100.0,98.37,98.37,98.311,98.3616,5100.0
2015-03-17 14:20:00,116.61,116.62,116.56,116.56,4100.0,98.3616,98.37,98.3194,98.3194,4100.0
2015-03-17 14:25:00,116.54,116.58,116.52,116.55,10800.0,98.3025,98.3363,98.2857,98.311,10800.0
2015-03-17 14:30:00,116.52,116.56,116.51,116.51,3800.0,98.2857,98.3194,98.2772,98.2772,3800.0
2015-03-17 14:35:00,116.51,116.53,116.47,116.52,3800.0,98.2772,98.2941,98.2435,98.2857,3800.0
2015-03-17 14:40:00,116.52,116.55,116.52,116.54,1800.0,98.2857,98.311,98.2857,98.3025,1800.0
2015-03-17 14:45:00,116.55,116.58,116.51,116.54,13900.0,98.311,98.3363,98.2772,98.3025,13900.0
2015-03-17 14:50:00,116.51,116.57,116.46,116.57,5600.0,98.2772,98.3278,98.235,98.3278,5600.0
2015-03-17 14:55:00,116.57,116.65,116.57,116.62,14200.0,98.3278,98.3953,98.3278,98.37,14200.0
2015-03-17 15:00:00,116.63,116.71,116.62,116.71,8600.0,98.3784,98.4459,98.37,98.4459,8600.0
2015-03-17 15:05:00,116.72,116.72,116.67,116.7,6600.0,98.4544,98.4544,98.4122,98.4375,6600.0
2015-03-17 15:10:00,116.72,116.79,116.71,116.76,10500.0,98.4544,98.5134,98.4459,98.4881,10500.0
2015-03-17 15:15:00,116.76,116.79,116.72,116.79,6100.0,98.4881,98.5134,98.4544,98.5134,6100.0
2015-03-17 15:20:00,116.78,116.81,116.75,116.8,8700.0,98.505,98.5303,98.4797,98.5218,8700.0
2015-03-17 15:25:00,116.8,116.8,116.77,116.79,3000.0,98.5218,98.5218,98.4965,98.5134,3000.0
2015-03-17 15:30:00,116.79,116.85,116.78,116.85,7200.0,98.5134,98.564,98.505,98.564,7200.0
2015-03-17 15:35:00,116.84,116.84,116.76,116.76,9100.0,98.5556,98.5556,98.4881,98.4881,9100.0
2015-03-17 15:40:00,116.77,116.77,116.66,116.68,8100.0,98.4965,98.4965,98.4037,98.4206,8100.0
2015-03-17 15:45:00,116.69,116.76,116.68,116.76,5100.0,98.4291,98.4881,98.4206,98.4881,5100.0
2015-03-17 15:50:00,116.76,116.76,116.7,116.75,11200.0,98.4881,98.4881,98.4375,98.4797,11200.0
2015-03-17 15:55:00,116.73,116.74,116.57,116.62,44500.0,98.4628,98.4712,98.3278,98.37,44500.0
2015-03-18 09:30:00,116.3,116.3,116.21,116.23,6200.0,98.1001,98.1001,98.0242,98.041,6200.0
2015-03-18 09:35:00,116.24,116.24,116.22,116.22,1400.0,98.0495,98.0495,98.0326,98.0326,1400.0
2015-03-18 09:40:00,116.29,116.29,116.14,116.19,1000.0,98.0916,98.0916,97.9651,98.0073,1000.0
2015-03-18 09:45:00,116.1,116.19,116.1,116.17,6700.0,97.9314,98.0073,97.9314,97.9904,6700.0
2015-03-18 09:50:00,116.18,116.24,116.18,116.22,4100.0,97.9989,98.0495,97.9989,98.0326,4100.0
2015-03-18 09:55:00,116.23,116.23,116.08,116.13,4200.0,98.041,98.041,97.9145,97.9567,4200.0
2015-03-18 10:00:00,116.17,116.28,116.17,116.28,12000.0,97.9904,98.0832,97.9904,98.0832,12000.0
2015-03-18 10:05:00,116.26,116.33,116.26,116.33,1800.0,98.0663,98.1254,98.0663,98.1254,1800.0
2015-03-18 10:10:00,116.33,116.35,116.29,116.3,2700.0,98.1254,98.1423,98.0916,98.1001,2700.0
2015-03-18 10:15:00,116.3,116.36,116.3,116.35,2300.0,98.1001,98.1507,98.1001,98.1423,2300.0
2015-03-18 10:20:00,116.36,116.36,116.33,116.34,2500.0,98.1507,98.1507,98.1254,98.1338,2500.0
2015-03-18 10:25:00,116.36,116.41,116.34,116.35,16500.0,98.1507,98.1929,98.1338,98.1423,16500.0
2015-03-18 10:30:00,116.37,116.38,116.25,116.25,9900.0,98.1591,98.1676,98.0579,98.0579,9900.0
2015-03-18 10:35:00,116.27,116.29,116.26,116.29,3300.0,98.0748,98.0916,98.0663,98.0916,3300.0
2015-03-18 10:40:00,116.29,116.34,116.26,116.34,2200.0,98.0916,98.1338,98.0663,98.1338,2200.0
2015-03-18 10:45:00,116.3,116.4,116.3,116.38,1700.0,98.1001,98.1844,98.1001,98.1676,1700.0
2015-03-18 10:50:00,116.34,116.4,116.34,116.35,2500.0,98.1338,98.1844,98.1338,98.1423,2500.0
2015-03-18 10:55:00,116.38,116.38,116.34,116.38,1900.0,98.1676,98.1676,98.1338,98.1676,1900.0
2015-03-18 11:00:00,116.37,116.42,116.37,116.38,1300.0,98.1591,98.2013,98.1591,98.1676,1300.0
2015-03-18 11:05:00,116.34,116.39,116.34,116.39,1600.0,98.1338,98.176,98.1338,98.176,1600.0
2015-03-18 11:10:00,116.39,116.39,116.29,116.29,1900.0,98.176,98.176,98.0916,98.0916,1900.0
2015-03-18 11:15:00,116.28,116.31,116.28,116.3,800.0,98.0832,98.1085,98.0832,98.1001,800.0
2015-03-18 11:20:00,116.26,116.28,116.25,116.25,2100.0,98.0663,98.0832,98.0579,98.0579,2100.0
2015-03-18 11:25:00,116.26,116.29,116.2,116.2,5000.0,98.0663,98.0916,98.0157,98.0157,5000.0
2015-03-18 11:30:00,116.2,116.23,116.19,116.22,2600.0,98.0157,98.041,98.0073,98.0326,2600.0
2015-03-18 11:35:00,116.24,116.26,116.21,116.26,13600.0,98.0495,98.0663,98.0242,98.0663,13600.0
2015-03-18 11:40:00,116.26,116.33,116.26,116.31,34700.0,98.0663,98.1254,98.0663,98.1085,34700.0
2015-03-18 11:45:00,116.32,116.33,116.23,116.24,20800.0,98.117,98.1254,98.041,98.0495,20800.0
2015-03-18 11:50:00,116.24,116.26,116.21,116.23,3900.0,98.0495,98.0663,98.0242,98.041,3900.0
2015-03-18 11:55:00,116.23,116.31,116.22,116.29,8000.0,98.041,98.1085,98.0326,98.0916,8000.0
2015-03-18 12:00:00,116.28,116.3,116.22,116.3,7000.0,98.0832,98.1001,98.0326,98.1001,7000.0
2015-03-18 12:05:00,116.3,116.3,116.26,116.26,3800.0,98.1001,98.1001,98.0663,98.0663,3800.0
2015-03-18 12:10:00,116.26,116.26,116.22,116.24,5200.0,98.0663,98.0663,98.0326,98.0495,5200.0
2015-03-18 12:15:00,116.26,116.26,116.19,116.19,3900.0,98.0663,98.0663,98.0073,98.0073,3900.0
2015-03-18 12:20:00,116.17,116.19,116.11,116.17,9300.0,97.9904,98.0073,97.9398,97.9904,9300.0
2015-03-18 12:25:00,116.17,116.21,116.16,116.18,3700.0,97.9904,98.0242,97.982,97.9989,3700.0
2015-03-18 12:30:00,116.18,116.23,116.18,116.21,4000.0,97.9989,98.041,97.9989,98.0242,4000.0
2015-03-18 12:35:00,116.22,116.29,116.22,116.29,1100.0,98.0326,98.0916,98.0326,98.0916,1100.0
2015-03-18 12:40:00,116.29,116.3,116.26,116.28,4500.0,98.0916,98.1001,98.0663,98.0832,4500.0
2015-03-18 12:45:00,116.26,116.27,116.2,116.2,1200.0,98.0663,98.0748,98.0157,98.0157,1200.0
2015-03-18 12:50:00,116.2,116.22,116.19,116.22,236400.0,98.0157,98.0326,98.0073,98.0326,236400.0
2015-03-18 12:55:00,116.21,116.22,116.13,116.14,2200.0,98.0242,98.0326,97.9567,97.9651,2200.0
2015-03-18 13:00:00,116.13,116.18,116.11,116.11,1800.0,97.9567,97.9989,97.9398,97.9398,1800.0
2015-03-18 13:05:00,116.11,116.13,116.04,116.11,9900.0,97.9398,97.9567,97.8808,97.9398,9900.0
2015-03-18 13:10:00,116.11,116.12,116.08,116.11,1200.0,97.9398,97.9483,97.9145,97.9398,1200.0
2015-03-18 13:15:00,116.09,116.17,116.08,116.17,2200.0,97.9229,97.9904,97.9145,97.9904,2200.0
2015-03-18 13:20:00,116.16,116.19,116.11,116.14,11200.0,97.982,98.0073,97.9398,97.9651,11200.0
2015-03-18 13:25:00,116.15,116.16,116.09,116.09,2300.0,97.9736,97.982,97.9229,97.9229,2300.0
2015-03-18 13:30:00,116.11,116.11,116.04,116.08,1700.0,97.9398,97.9398,97.8808,97.9145,1700.0
2015-03-18 13:35:00,116.09,116.09,115.92,115.94,3200.0,97.9229,97.9229,97.7796,97.7964,3200.0
2015-03-18 13:40:00,115.94,116.0,115.91,116.0,3900.0,97.7964,97.847,97.7711,97.847,3900.0
2015-03-18 13:45:00,115.96,115.98,115.95,115.98,5400.0,97.8133,97.8302,97.8049,97.8302,5400.0
2015-03-18 13:50:00,116.0,116.08,116.0,116.08,4500.0,97.847,97.9145,97.847,97.9145,4500.0
2015-03-18 13:55:00,116.04,116.28,116.04,116.28,2300.0,97.8808,98.0832,97.8808,98.0832,2300.0
2015-03-18 14:00:00,116.31,117.45,116.29,117.26,8600.0,98.1085,99.0701,98.0916,98.9099,8600.0
2015-03-18 14:05:00,117.08,117.46,117.05,117.3,16200.0,98.758,99.0786,98.7327,98.9436,16200.0
2015-03-18 14:10:00,117.28,117.57,117.27,117.57,18800.0,98.9267,99.1713,98.9183,99.1713,18800.0
2015-03-18 14:15:00,117.61,117.77,117.61,117.72,16600.0,99.2051,99.34,99.2051,99.2979,16600.0
2015-03-18 14:20:00,117.64,117.67,117.51,117.52,59700.0,99.2304,99.2557,99.1207,99.1292,59700.0
2015-03-18 14:25:00,117.59,117.61,117.46,117.6,18000.0,99.1882,99.2051,99.0786,99.1966,18000.0
2015-03-18 14:30:00,117.61,117.88,117.57,117.81,15900.0,99.2051,99.4328,99.1713,99.3738,15900.0
2015-03-18 14:35:00,117.82,117.91,117.77,117.81,4300.0,99.3822,99.4581,99.34,99.3738,4300.0
2015-03-18 14:40:00,117.81,117.92,117.79,117.83,9800.0,99.3738,99.4666,99.3569,99.3907,9800.0
2015-03-18 14:45:00,117.82,117.84,117.63,117.71,4600.0,99.3822,99.3991,99.222,99.2894,4600.0
2015-03-18 14:50:00,117.72,117.78,117.65,117.78,11600.0,99.2979,99.3485,99.2388,99.3485,11600.0
2015-03-18 14:55:00,117.8,117.86,117.76,117.78,18100.0,99.3653,99.416,99.3316,99.3485,18100.0
2015-03-18 15:00:00,117.8,118.17,117.74,118.15,21200.0,99.3653,99.6774,99.3147,99.6606,21200.0
2015-03-18 15:05:00,118.14,118.16,118.08,118.12,20000.0,99.6521,99.669,99.6015,99.6353,20000.0
2015-03-18 15:10:00,118.14,118.31,118.14,118.28,13700.0,99.6521,99.7955,99.6521,99.7702,13700.0
2015-03-18 15:15:00,118.25,118.44,118.25,118.38,85200.0,99.7449,99.9052,99.7449,99.8546,85200.0
2015-03-18 15:20:00,118.38,118.38,118.31,118.34,29500.0,99.8546,99.8546,99.7955,99.8208,29500.0
2015-03-18 15:25:00,118.33,118.33,118.13,118.13,14900.0,99.8124,99.8124,99.6437,99.6437,14900.0
2015-03-18 15:30:00,118.13,118.2,118.06,118.08,38200.0,99.6437,99.7028,99.5847,99.6015,38200.0
2015-03-18 15:35:00,118.08,118.1,117.98,118.02,29800.0,99.6015,99.6184,99.5172,99.5509,29800.0
2015-03-18 15:40:00,118.02,118.04,117.93,117.99,56100.0,99.5509,99.5678,99.475,99.5256,56100.0
2015-03-18 15:45:00,118.0,118.0,117.89,117.89,57700.0,99.5341,99.5341,99.4413,99.4413,57700.0
2015-03-18 15:50:00,117.89,117.98,117.85,117.95,29800.0,99.4413,99.5172,99.4075,99.4919,29800.0
2015-03-18 15:55:00,117.96,118.03,117.9,118.0,72600.0,99.5003,99.5594,99.4497,99.5341,72600.0
2015-03-19 09:30:00,117.72,117.84,117.62,117.66,6400.0,99.2979,99.3991,99.2135,99.2473,6400.0
2015-03-19 09:35:00,117.66,117.77,117.62,117.77,1500.0,99.2473,99.34,99.2135,99.34,1500.0
2015-03-19 09:40:00,117.63,117.66,117.6,117.61,6100.0,99.222,99.2473,99.1966,99.2051,6100.0
2015-03-19 09:45:00,117.59,117.59,117.51,117.52,2900.0,99.1882,99.1882,99.1207,99.1292,2900.0
2015-03-19 09:50:00,117.51,117.64,117.5,117.63,10500.0,99.1207,99.2304,99.1123,99.222,10500.0
2015-03-19 09:55:00,117.64,117.78,117.62,117.75,9500.0,99.2304,99.3485,99.2135,99.3232,9500.0
2015-03-19 10:00:00,117.76,117.78,117.72,117.77,7100.0,99.3316,99.3485,99.2979,99.34,7100.0
2015-03-19 10:05:00,117.76,117.77,117.71,117.74,10900.0,99.3316,99.34,99.2894,99.3147,10900.0
2015-03-19 10:10:00,117.74,117.82,117.69,117.8,15100.0,99.3147,99.3822,99.2726,99.3653,15100.0
2015-03-19 10:15:00,117.82,117.93,117.81,117.87,5100.0,99.3822,99.475,99.3738,99.4244,5100.0
2015-03-19 10:20:00,117.89,117.93,117.84,117.84,4100.0,99.4413,99.475,99.3991,99.3991,4100.0
2015-03-19 10:25:00,117.84,117.84,117.77,117.79,12000.0,99.3991,99.3991,99.34,99.3569,12000.0
2015-03-19 10:30:00,117.8,117.8,117.71,117.71,12400.0,99.3653,99.3653,99.2894,99.2894,12400.0
2015-03-19 10:35:00,117.72,117.75,117.67,117.7,9300.0,99.2979,99.3232,99.2557,99.281,9300.0
2015-03-19 10:40:00,117.7,117.73,117.64,117.65,8400.0,99.281,99.3063,99.2304,99.2388,8400.0
2015-03-19 10:45:00,117.64,117.66,117.57,117.57,3700.0,99.2304,99.2473,99.1713,99.1713,3700.0
2015-03-19 10:50:00,117.53,117.58,117.51,117.57,2000.0,99.1376,99.1798,99.1207,99.1713,2000.0
2015-03-19 10:55:00,117.55,117.62,117.51,117.61,7500.0,99.1545,99.2135,99.1207,99.2051,7500.0
2015-03-19 11:00:00,117.62,117.63,117.61,117.61,2500.0,99.2135,99.222,99.2051,99.2051,2500.0
2015-03-19 11:05:00,117.61,117.62,117.54,117.55,2100.0,99.2051,99.2135,99.146,99.1545,2100.0
2015-03-19 11:10:00,117.6,117.6,117.53,117.56,1000.0,99.1966,99.1966,99.1376,99.1629,1000.0
2015-03-19 11:15:00,117.59,117.66,117.58,117.64,2700.0,99.1882,99.2473,99.1798,99.2304,2700.0
2015-03-19 11:20:00,117.67,117.69,117.66,117.66,1100.0,99.2557,99.2726,99.2473,99.2473,1100.0
2015-03-19 11:25:00,117.67,117.68,117.56,117.57,29800.0,99.2557,99.2641,99.1629,99.1713,29800.0
2015-03-19 11:30:00,117.59,117.59,117.4,117.4,13800.0,99.1882,99.1882,99.0279,99.0279,13800.0
2015-03-19 11:35:00,117.42,117.45,117.39,117.41,4600.0,99.0448,99.0701,99.0195,99.0364,4600.0
2015-03-19 11:40:00,117.42,117.43,117.3,117.33,3000.0,99.0448,99.0533,98.9436,98.9689,3000.0
2015-03-19 11:45:00,117.32,117.37,117.32,117.34,3100.0,98.9605,99.0026,98.9605,98.9773,3100.0
2015-03-19 11:50:00,117.34,117.34,117.27,117.33,4100.0,98.9773,98.9773,98.9183,98.9689,4100.0
2015-03-19 11:55:00,117.34,117.4,117.34,117.4,3300.0,98.9773,99.0279,98.9773,99.0279,3300.0
2015-03-19 12:00:00,117.36,117.39,117.35,117.39,2200.0,98.9942,99.0195,98.9858,99.0195,2200.0
2015-03-19 12:05:00,117.44,117.46,117.43,117.45,2300.0,99.0617,99.0786,99.0533,99.0701,2300.0
2015-03-19 12:10:00,117.41,117.42,117.35,117.4,3200.0,99.0364,99.0448,98.9858,99.0279,3200.0
2015-03-19 12:15:00,117.41,117.43,117.35,117.39,2000.0,99.0364,99.0533,98.9858,99.0195,2000.0
2015-03-19 12:20:00,117.39,117.42,117.33,117.37,6300.0,99.0195,99.0448,98.9689,99.0026,6300.0
2015-03-19 12:25:00,117.41,117.46,117.41,117.46,1400.0,99.0364,99.0786,99.0364,99.0786,1400.0
2015-03-19 12:30:00,117.46,117.46,117.4,117.42,3000.0,99.0786,99.0786,99.0279,99.0448,3000.0
2015-03-19 12:35:00,117.41,117.41,117.27,117.3,8700.0,99.0364,99.0364,98.9183,98.9436,8700.0
2015-03-19 12:40:00,117.32,117.41,117.29,117.41,2600.0,98.9605,99.0364,98.9352,99.0364,2600.0
2015-03-19 12:45:00,117.37,117.42,117.36,117.38,4800.0,99.0026,99.0448,98.9942,99.0111,4800.0
2015-03-19 12:50:00,117.38,117.39,117.26,117.29,8500.0,99.0111,99.0195,98.9099,98.9352,8500.0
2015-03-19 12:55:00,117.29,117.35,117.29,117.32,3300.0,98.9352,98.9858,98.9352,98.9605,3300.0
2015-03-19 13:00:00,117.31,117.38,117.28,117.38,7400.0,98.952,99.0111,98.9267,99.0111,7400.0
2015-03-19 13:05:00,117.38,117.4,117.33,117.38,10100.0,99.0111,99.0279,98.9689,99.0111,10100.0
2015-03-19 13:10:00,117.38,117.42,117.37,117.41,4600.0,99.0111,99.0448,99.0026,99.0364,4600.0
2015-03-19 13:15:00,117.4,117.52,117.4,117.52,4400.0,99.0279,99.1292,99.0279,99.1292,4400.0
2015-03-19 13:20:00,117.58,117.59,117.55,117.56,1600.0,99.1798,99.1882,99.1545,99.1629,1600.0
2015-03-19 13:25:00,117.55,117.64,117.55,117.61,8300.0,99.1545,99.2304,99.1545,99.2051,8300.0
2015-03-19 13:30:00,117.61,117.62,117.59,117.6,9800.0,99.2051,99.2135,99.1882,99.1966,9800.0
2015-03-19 13:35:00,117.59,117.59,117.53,117.53,4000.0,99.1882,99.1882,99.1376,99.1376,4000.0
2015-03-19 13:40:00,117.5,117.54,117.47,117.53,5800.0,99.1123,99.146,99.087,99.1376,5800.0
2015-03-19 13:45:00,117.51,117.53,117.49,117.51,1600.0,99.1207,99.1376,99.1039,99.1207,1600.0
2015-03-19 13:50:00,117.52,117.52,117.45,117.52,2400.0,99.1292,99.1292,99.0701,99.1292,2400.0
2015-03-19 13:55:00,117.52,117.52,117.41,117.42,4500.0,99.1292,99.1292,99.0364,99.0448,4500.0
2015-03-19 14:00:00,117.43,117.47,117.43,117.45,6300.0,99.0533,99.087,99.0533,99.0701,6300.0
2015-03-19 14:05:00,117.47,117.58,117.47,117.58,7400.0,99.087,99.1798,99.087,99.1798,7400.0
2015-03-19 14:10:00,117.61,117.67,117.53,117.53,4200.0,99.2051,99.2557,99.1376,99.1376,4200.0
2015-03-19 14:15:00,117.55,117.6,117.46,117.5,6100.0,99.1545,99.1966,99.0786,99.1123,6100.0
2015-03-19 14:20:00,117.46,117.47,117.42,117.46,2100.0,99.0786,99.087,99.0448,99.0786,2100.0
2015-03-19 14:25:00,117.45,117.51,117.44,117.5,3300.0,99.0701,99.1207,99.0617,99.1123,3300.0
2015-03-19 14:30:00,117.52,117.58,117.46,117.48,24600.0,99.1292,99.1798,99.0786,99.0954,24600.0
2015-03-19 14:35:00,117.48,117.54,117.45,117.54,5100.0,99.0954,99.146,99.0701,99.146,5100.0
2015-03-19 14:40:00,117.56,117.59,117.52,117.57,10000.0,99.1629,99.1882,99.1292,99.1713,10000.0
2015-03-19 14:45:00,117.56,117.6,117.54,117.56,9700.0,99.1629,99.1966,99.146,99.1629,9700.0
2015-03-19 14:50:00,117.57,117.64,117.52,117.52,6200.0,99.1713,99.2304,99.1292,99.1292,6200.0
2015-03-19 14:55:00,117.51,117.62,117.51,117.62,6900.0,99.1207,99.2135,99.1207,99.2135,6900.0
2015-03-19 15:00:00,117.62,117.68,117.59,117.65,5600.0,99.2135,99.2641,99.1882,99.2388,5600.0
2015-03-19 15:05:00,117.67,117.7,117.58,117.6,10000.0,99.2557,99.281,99.1798,99.1966,10000.0
2015-03-19 15:10:00,117.59,117.61,117.54,117.59,3200.0,99.1882,99.2051,99.146,99.1882,3200.0
2015-03-19 15:15:00,117.59,117.61,117.54,117.54,3700.0,99.1882,99.2051,99.146,99.146,3700.0
2015-03-19 15:20:00,117.54,117.55,117.43,117.43,6000.0,99.146,99.1545,99.0533,99.0533,6000.0
2015-03-19 15:25:00,117.45,117.56,117.45,117.56,8400.0,99.0701,99.1629,99.0701,99.1629,8400.0
2015-03-19 15:30:00,117.55,117.66,117.49,117.63,15600.0,99.1545,99.2473,99.1039,99.222,15600.0
2015-03-19 15:35:00,117.63,117.65,117.58,117.63,10800.0,99.222,99.2388,99.1798,99.222,10800.0
2015-03-19 15:40:00,117.64,117.64,117.46,117.46,7400.0,99.2304,99.2304,99.0786,99.0786,7400.0
2015-03-19 15:45:00,117.48,117.56,117.47,117.56,6200.0,99.0954,99.1629,99.087,99.1629,6200.0
2015-03-19 15:50:00,117.55,117.57,117.5,117.56,6400.0,99.1545,99.1713,99.1123,99.1629,6400.0
2015-03-19 15:55:00,117.57,117.57,117.48,117.48,37300.0,99.1713,99.1713,99.0954,99.0954,37300.0
2015-03-20 09:30:00,118.15,118.21,118.03,118.2,7500.0,99.6606,99.7112,99.5594,99.7028,7500.0
2015-03-20 09:35:00,118.23,118.26,118.12,118.21,9100.0,99.7281,99.7534,99.6353,99.7112,9100.0
2015-03-20 09:40:00,118.23,118.24,118.11,118.13,1200.0,99.7281,99.7365,99.6268,99.6437,1200.0
2015-03-20 09:45:00,118.12,118.22,118.12,118.17,1700.0,99.6353,99.7196,99.6353,99.6774,1700.0
2015-03-20 09:50:00,118.27,118.28,118.23,118.25,9900.0,99.7618,99.7702,99.7281,99.7449,9900.0
2015-03-20 09:55:00,118.24,118.25,118.17,118.18,1900.0,99.7365,99.7449,99.6774,99.6859,1900.0
2015-03-20 10:00:00,118.19,118.29,118.17,118.25,6200.0,99.6943,99.7787,99.6774,99.7449,6200.0
2015-03-20 10:05:00,118.26,118.26,118.19,118.21,8100.0,99.7534,99.7534,99.6943,99.7112,8100.0
2015-03-20 10:10:00,118.22,118.22,118.17,118.21,3300.0,99.7196,99.7196,99.6774,99.7112,3300.0
2015-03-20 10:15:00,118.2,118.23,118.14,118.21,4100.0,99.7028,99.7281,99.6521,99.7112,4100.0
2015-03-20 10:20:00,118.22,118.25,118.2,118.21,29100.0,99.7196,99.7449,99.7028,99.7112,29100.0
2015-03-20 10:25:00,118.22,118.24,118.18,118.2,6800.0,99.7196,99.7365,99.6859,99.7028,6800.0
2015-03-20 10:30:00,118.2,118.34,118.19,118.32,11500.0,99.7028,99.8208,99.6943,99.804,11500.0
2015-03-20 10:35:00,118.31,118.46,118.3,118.43,20800.0,99.7955,99.9221,99.7871,99.8968,20800.0
2015-03-20 10:40:00,118.4,118.44,118.39,118.42,12000.0,99.8715,99.9052,99.863,99.8883,12000.0
2015-03-20 10:45:00,118.41,118.41,118.28,118.28,13600.0,99.8799,99.8799,99.7702,99.7702,13600.0
2015-03-20 10:50:00,118.29,118.34,118.29,118.33,6500.0,99.7787,99.8208,99.7787,99.8124,6500.0
2015-03-20 10:55:00,118.32,118.41,118.32,118.39,4100.0,99.804,99.8799,99.804,99.863,4100.0
2015-03-20 11:00:00,118.41,118.52,118.41,118.5,11600.0,99.8799,99.9727,99.8799,99.9558,11600.0
2015-03-20 11:05:00,118.5,118.51,118.42,118.44,6200.0,99.9558,99.9642,99.8883,99.9052,6200.0
2015-03-20 11:10:00,118.45,118.47,118.44,118.47,3900.0,99.9136,99.9305,99.9052,99.9305,3900.0
2015-03-20 11:15:00,118.49,118.53,118.48,118.5,6000.0,99.9474,99.9811,99.9389,99.9558,6000.0
2015-03-20 11:20:00,118.49,118.56,118.49,118.56,4800.0,99.9474,100.0064,99.9474,100.0064,4800.0
2015-03-20 11:25:00,118.58,118.59,118.53,118.57,17400.0,100.0233,100.0317,99.9811,100.0149,17400.0
2015-03-20 11:30:00,118.57,118.61,118.56,118.58,13300.0,100.0149,100.0486,100.0064,100.0233,13300.0
2015-03-20 11:35:00,118.57,118.59,118.55,118.57,3600.0,100.0149,100.0317,99.998,100.0149,3600.0
2015-03-20 11:40:00,118.58,118.58,118.51,118.53,11700.0,100.0233,100.0233,99.9642,99.9811,11700.0
2015-03-20 11:45:00,118.53,118.54,118.52,118.53,15600.0,99.9811,99.9895,99.9727,99.9811,15600.0
2015-03-20 11:50:00,118.52,118.58,118.52,118.54,13700.0,99.9727,100.0233,99.9727,99.9895,13700.0
2015-03-20 11:55:00,118.53,118.56,118.5,118.54,7200.0,99.9811,100.0064,99.9558,99.9895,7200.0
2015-03-20 12:00:00,118.53,118.6,118.53,118.59,5600.0,99.9811,100.0402,99.9811,100.0317,5600.0
2015-03-20 12:05:00,118.57,118.6,118.56,118.58,6100.0,100.0149,100.0402,100.0064,100.0233,6100.0
2015-03-20 12:10:00,118.58,118.6,118.56,118.58,5000.0,100.0233,100.0402,100.0064,100.0233,5000.0
2015-03-20 12:15:00,118.59,118.6,118.57,118.59,2800.0,100.0317,100.0402,100.0149,100.0317,2800.0
2015-03-20 12:20:00,118.59,118.59,118.52,118.54,1700.0,100.0317,100.0317,99.9727,99.9895,1700.0
2015-03-20 12:25:00,118.54,118.55,118.52,118.53,2100.0,99.9895,99.998,99.9727,99.9811,2100.0
2015-03-20 12:30:00,118.54,118.59,118.54,118.54,4700.0,99.9895,100.0317,99.9895,99.9895,4700.0
2015-03-20 12:35:00,118.54,118.57,118.53,118.55,2700.0,99.9895,100.0149,99.9811,99.998,2700.0
2015-03-20 12:40:00,118.54,118.6,118.54,118.6,5100.0,99.9895,100.0402,99.9895,100.0402,5100.0
2015-03-20 12:45:00,118.6,118.6,118.59,118.59,1300.0,100.0402,100.0402,100.0317,100.0317,1300.0
2015-03-20 12:50:00,118.62,118.69,118.6,118.68,11800.0,100.057,100.1161,100.0402,100.1076,11800.0
2015-03-20 12:55:00,118.69,118.73,118.69,118.71,17300.0,100.1161,100.1498,100.1161,100.1329,17300.0
2015-03-20 13:00:00,118.7,118.74,118.69,118.72,8700.0,100.1245,100.1582,100.1161,100.1414,8700.0
2015-03-20 13:05:00,118.72,118.72,118.7,118.71,2800.0,100.1414,100.1414,100.1245,100.1329,2800.0
2015-03-20 13:10:00,118.7,118.72,118.68,118.68,3600.0,100.1245,100.1414,100.1076,100.1076,3600.0
2015-03-20 13:15:00,118.69,118.81,118.68,118.79,4800.0,100.1161,100.2173,100.1076,100.2004,4800.0
2015-03-20 13:20:00,118.78,118.82,118.78,118.78,4100.0,100.192,100.2257,100.192,100.192,4100.0
2015-03-20 13:25:00,118.77,118.79,118.76,118.77,8500.0,100.1836,100.2004,100.1751,100.1836,8500.0
2015-03-20 13:30:00,118.77,118.8,118.76,118.79,3700.0,100.1836,100.2089,100.1751,100.2004,3700.0
2015-03-20 13:35:00,118.78,118.79,118.77,118.77,23700.0,100.192,100.2004,100.1836,100.1836,23700.0
2015-03-20 13:40:00,118.76,118.77,118.74,118.76,4100.0,100.1751,100.1836,100.1582,100.1751,4100.0
2015-03-20 13:45:00,118.76,118.78,118.73,118.76,3500.0,100.1751,100.192,100.1498,100.1751,3500.0
2015-03-20 13:50:00,118.74,118.74,118.73,118.73,2000.0,100.1582,100.1582,100.1498,100.1498,2000.0
2015-03-20 13:55:00,118.72,118.74,118.71,118.74,5100.0,100.1414,100.1582,100.1329,100.1582,5100.0
2015-03-20 14:00:00,118.74,118.78,118.73,118.75,6600.0,100.1582,100.192,100.1498,100.1667,6600.0
2015-03-20 14:05:00,118.75,118.8,118.73,118.78,12600.0,100.1667,100.2089,100.1498,100.192,12600.0
2015-03-20 14:10:00,118.75,118.75,118.71,118.72,8500.0,100.1667,100.1667,100.1329,100.1414,8500.0
2015-03-20 14:15:00,118.73,118.74,118.71,118.73,4900.0,100.1498,100.1582,100.1329,100.1498,4900.0
2015-03-20 14:20:00,118.73,118.73,118.71,118.72,7700.0,100.1498,100.1498,100.1329,100.1414,7700.0
2015-03-20 14:25:00,118.71,118.71,118.63,118.68,7800.0,100.1329,100.1329,100.0655,100.1076,7800.0
2015-03-20 14:30:00,118.68,118.69,118.66,118.69,2400.0,100.1076,100.1161,100.0908,100.1161,2400.0
2015-03-20 14:35:00,118.69,118.74,118.69,118.71,11200.0,100.1161,100.1582,100.1161,100.1329,11200.0
2015-03-20 14:40:00,118.69,118.71,118.68,118.71,2300.0,100.1161,100.1329,100.1076,100.1329,2300.0
2015-03-20 14:45:00,118.7,118.7,118.65,118.68,5700.0,100.1245,100.1245,100.0823,100.1076,5700.0
2015-03-20 14:50:00,118.68,118.72,118.67,118.7,9600.0,100.1076,100.1414,100.0992,100.1245,9600.0
2015-03-20 14:55:00,118.7,118.77,118.7,118.77,3400.0,100.1245,100.1836,100.1245,100.1836,3400.0
2015-03-20 15:00:00,118.79,118.79,118.75,118.77,5000.0,100.2004,100.2004,100.1667,100.1836,5000.0
2015-03-20 15:05:00,118.78,118.78,118.73,118.75,4000.0,100.192,100.192,100.1498,100.1667,4000.0
2015-03-20 15:10:00,118.76,118.76,118.7,118.7,1600.0,100.1751,100.1751,100.1245,100.1245,1600.0
2015-03-20 15:15:00,118.69,118.7,118.55,118.56,15000.0,100.1161,100.1245,99.998,100.0064,15000.0
2015-03-20 15:20:00,118.55,118.57,118.47,118.56,5600.0,99.998,100.0149,99.9305,100.0064,5600.0
2015-03-20 15:25:00,118.55,118.56,118.5,118.53,4700.0,99.998,100.0064,99.9558,99.9811,4700.0
2015-03-20 15:30:00,118.53,118.59,118.53,118.56,9900.0,99.9811,100.0317,99.9811,100.0064,9900.0
2015-03-20 15:35:00,118.56,118.66,118.51,118.66,17600.0,100.0064,100.0908,99.9642,100.0908,17600.0
2015-03-20 15:40:00,118.66,118.67,118.62,118.65,17700.0,100.0908,100.0992,100.057,100.0823,17700.0
2015-03-20 15:45:00,118.67,118.72,118.66,118.69,14300.0,100.0992,100.1414,100.0908,100.1161,14300.0
2015-03-20 15:50:00,118.69,118.7,118.58,118.58,8300.0,100.1161,100.1245,100.0233,100.0233,8300.0
2015-03-20 15:55:00,118.57,118.61,118.53,118.53,20600.0,100.0149,100.0486,99.9811,99.9811,20600.0
2015-03-23 09:30:00,118.44,118.59,118.44,118.55,4800.0,99.9052,100.0317,99.9052,99.998,4800.0
2015-03-23 09:35:00,118.57,118.63,118.56,118.63,1100.0,100.0149,100.0655,100.0064,100.0655,1100.0
2015-03-23 09:40:00,118.75,118.8,118.74,118.74,4500.0,100.1667,100.2089,100.1582,100.1582,4500.0
2015-03-23 09:45:00,118.75,118.75,118.68,118.69,5000.0,100.1667,100.1667,100.1076,100.1161,5000.0
2015-03-23 09:50:00,118.71,118.71,118.62,118.64,4300.0,100.1329,100.1329,100.057,100.0739,4300.0
2015-03-23 09:55:00,118.65,118.68,118.65,118.67,2500.0,100.0823,100.1076,100.0823,100.0992,2500.0
2015-03-23 10:00:00,118.68,118.71,118.66,118.71,5800.0,100.1076,100.1329,100.0908,100.1329,5800.0
2015-03-23 10:05:00,118.71,118.8,118.7,118.8,4100.0,100.1329,100.2089,100.1245,100.2089,4100.0
2015-03-23 10:10:00,118.78,118.88,118.76,118.85,9400.0,100.192,100.2763,100.1751,100.251,9400.0
2015-03-23 10:15:00,118.84,118.85,118.8,118.84,1800.0,100.2426,100.251,100.2089,100.2426,1800.0
2015-03-23 10:20:00,118.84,118.87,118.81,118.87,11000.0,100.2426,100.2679,100.2173,100.2679,11000.0
2015-03-23 10:25:00,118.87,118.87,118.78,118.78,11600.0,100.2679,100.2679,100.192,100.192,11600.0
2015-03-23 10:30:00,118.78,118.78,118.74,118.76,2100.0,100.192,100.192,100.1582,100.1751,2100.0
2015-03-23 10:35:00,118.77,118.77,118.68,118.72,8600.0,100.1836,100.1836,100.1076,100.1414,8600.0
2015-03-23 10:40:00,118.73,118.76,118.71,118.76,5300.0,100.1498,100.1751,100.1329,100.1751,5300.0
2015-03-23 10:45:00,118.79,118.8,118.72,118.75,3200.0,100.2004,100.2089,100.1414,100.1667,3200.0
2015-03-23 10:50:00,118.77,118.8,118.76,118.78,11600.0,100.1836,100.2089,100.1751,100.192,11600.0
2015-03-23 10:55:00,118.76,118.78,118.72,118.73,3000.0,100.1751,100.192,100.1414,100.1498,3000.0
2015-03-23 11:00:00,118.74,118.74,118.69,118.73,6300.0,100.1582,100.1582,100.1161,100.1498,6300.0
2015-03-23 11:05:00,118.66,118.76,118.66,118.76,4600.0,100.0908,100.1751,100.0908,100.1751,4600.0
2015-03-23 11:10:00,118.76,118.8,118.72,118.76,9400.0,100.1751,100.2089,100.1414,100.1751,9400.0
2015-03-23 11:15:00,118.78,118.8,118.74,118.77,3400.0,100.192,100.2089,100.1582,100.1836,3400.0
2015-03-23 11:20:00,118.77,118.79,118.74,118.77,2400.0,100.1836,100.2004,100.1582,100.1836,2400.0
2015-03-23 11:25:00,118.77,118.77,118.67,118.69,2800.0,100.1836,100.1836,100.0992,100.1161,2800.0
2015-03-23 11:30:00,118.69,118.73,118.67,118.67,3600.0,100.1161,100.1498,100.0992,100.0992,3600.0
2015-03-23 11:35:00,118.65,118.73,118.65,118.73,12700.0,100.0823,100.1498,100.0823,100.1498,12700.0
2015-03-23 11:40:00,118.72,118.73,118.62,118.63,4800.0,100.1414,100.1498,100.057,100.0655,4800.0
2015-03-23 11:45:00,118.62,118.67,118.61,118.65,6700.0,100.057,100.0992,100.0486,100.0823,6700.0
2015-03-23 11:50:00,118.66,118.68,118.64,118.68,2600.0,100.0908,100.1076,100.0739,100.1076,2600.0
2015-03-23 11:55:00,118.69,118.72,118.66,118.7,2900.0,100.1161,100.1414,100.0908,100.1245,2900.0
2015-03-23 12:00:00,118.68,118.68,118.63,118.64,5900.0,100.1076,100.1076,100.0655,100.0739,5900.0
2015-03-23 12:05:00,118.68,118.7,118.65,118.69,1100.0,100.1076,100.1245,100.0823,100.1161,1100.0
2015-03-23 12:10:00,118.68,118.69,118.64,118.65,3000.0,100.1076,100.1161,100.0739,100.0823,3000.0
2015-03-23 12:15:00,118.63,118.63,118.56,118.59,3300.0,100.0655,100.0655,100.0064,100.0317,3300.0
2015-03-23 12:20:00,118.59,118.65,118.59,118.65,10200.0,100.0317,100.0823,100.0317,100.0823,10200.0
2015-03-23 12:25:00,118.65,118.65,118.61,118.63,2000.0,100.0823,100.0823,100.0486,100.0655,2000.0
2015-03-23 12:30:00,118.65,118.75,118.64,118.75,3700.0,100.0823,100.1667,100.0739,100.1667,3700.0
2015-03-23 12:35:00,118.76,118.76,118.72,118.72,1300.0,100.1751,100.1751,100.1414,100.1414,1300.0
2015-03-23 12:40:00,118.73,118.78,118.73,118.75,7500.0,100.1498,100.192,100.1498,100.1667,7500.0
2015-03-23 12:45:00,118.76,118.76,118.72,118.72,6700.0,100.1751,100.1751,100.1414,100.1414,6700.0
2015-03-23 12:50:00,118.74,118.74,118.69,118.7,6500.0,100.1582,100.1582,100.1161,100.1245,6500.0
2015-03-23 12:55:00,118.68,118.68,118.65,118.68,3800.0,100.1076,100.1076,100.0823,100.1076,3800.0
2015-03-23 13:00:00,118.68,118.68,118.64,118.66,11700.0,100.1076,100.1076,100.0739,100.0908,11700.0
2015-03-23 13:05:00,118.66,118.66,118.65,118.65,2200.0,100.0908,100.0908,100.0823,100.0823,2200.0
2015-03-23 13:10:00,118.67,118.68,118.66,118.66,8100.0,100.0992,100.1076,100.0908,100.0908,8100.0
2015-03-23 13:15:00,118.65,118.69,118.63,118.68,3500.0,100.0823,100.1161,100.0655,100.1076,3500.0
2015-03-23 13:20:00,118.69,118.69,118.66,118.68,2000.0,100.1161,100.1161,100.0908,100.1076,2000.0
2015-03-23 13:25:00,118.68,118.69,118.63,118.63,2100.0,100.1076,100.1161,100.0655,100.0655,2100.0
2015-03-23 13:30:00,118.63,118.63,118.6,118.62,2200.0,100.0655,100.0655,100.0402,100.057,2200.0
2015-03-23 13:35:00,118.62,118.67,118.61,118.66,5800.0,100.057,100.0992,100.0486,100.0908,5800.0
2015-03-23 13:40:00,118.67,118.71,118.66,118.7,5300.0,100.0992,100.1329,100.0908,100.1245,5300.0
2015-03-23 13:45:00,118.72,118.72,118.67,118.67,8800.0,100.1414,100.1414,100.0992,100.0992,8800.0
2015-03-23 13:50:00,118.66,118.66,118.63,118.64,1600.0,100.0908,100.0908,100.0655,100.0739,1600.0
2015-03-23 13:55:00,118.64,118.68,118.64,118.66,3500.0,100.0739,100.1076,100.0739,100.0908,3500.0
2015-03-23 14:00:00,118.64,118.72,118.63,118.71,13700.0,100.0739,100.1414,100.0655,100.1329,13700.0
2015-03-23 14:05:00,118.71,118.77,118.7,118.77,7300.0,100.1329,100.1836,100.1245,100.1836,7300.0
2015-03-23 14:10:00,118.77,118.81,118.76,118.79,5300.0,100.1836,100.2173,100.1751,100.2004,5300.0
2015-03-23 14:15:00,118.8,118.82,118.77,118.77,14700.0,100.2089,100.2257,100.1836,100.1836,14700.0
2015-03-23 14:20:00,118.78,118.79,118.75,118.77,16500.0,100.192,100.2004,100.1667,100.1836,16500.0
2015-03-23 14:25:00,118.77,118.81,118.77,118.79,16500.0,100.1836,100.2173,100.1836,100.2004,16500.0
2015-03-23 14:30:00,118.8,118.8,118.72,118.72,8000.0,100.2089,100.2089,100.1414,100.1414,8000.0
2015-03-23 14:35:00,118.73,118.75,118.72,118.75,4500.0,100.1498,100.1667,100.1414,100.1667,4500.0
2015-03-23 14:40:00,118.75,118.77,118.74,118.77,3900.0,100.1667,100.1836,100.1582,100.1836,3900.0
2015-03-23 14:45:00,118.76,118.77,118.66,118.66,21700.0,100.1751,100.1836,100.0908,100.0908,21700.0
2015-03-23 14:50:00,118.65,118.71,118.64,118.68,3400.0,100.0823,100.1329,100.0739,100.1076,3400.0
2015-03-23 14:55:00,118.68,118.69,118.66,118.68,8000.0,100.1076,100.1161,100.0908,100.1076,8000.0
2015-03-23 15:00:00,118.68,118.71,118.67,118.71,11200.0,100.1076,100.1329,100.0992,100.1329,11200.0
2015-03-23 15:05:00,118.7,118.71,118.63,118.7,5000.0,100.1245,100.1329,100.0655,100.1245,5000.0
2015-03-23 15:10:00,118.69,118.69,118.61,118.62,4500.0,100.1161,100.1161,100.0486,100.057,4500.0
2015-03-23 15:15:00,118.62,118.62,118.57,118.59,5600.0,100.057,100.057,100.0149,100.0317,5600.0
2015-03-23 15:20:00,118.61,118.65,118.6,118.64,15900.0,100.0486,100.0823,100.0402,100.0739,15900.0
2015-03-23 15:25:00,118.63,118.64,118.6,118.61,5400.0,100.0655,100.0739,100.0402,100.0486,5400.0
2015-03-23 15:30:00,118.61,118.63,118.58,118.63,33100.0,100.0486,100.0655,100.0233,100.0655,33100.0
2015-03-23 15:35:00,118.62,118.63,118.59,118.62,8200.0,100.057,100.0655,100.0317,100.057,8200.0
2015-03-23 15:40:00,118.62,118.62,118.55,118.56,7900.0,100.057,100.057,99.998,100.0064,7900.0
2015-03-23 15:45:00,118.56,118.58,118.54,118.56,12000.0,100.0064,100.0233,99.9895,100.0064,12000.0
2015-03-23 15:50:00,118.56,118.56,118.48,118.5,9600.0,100.0064,100.0064,99.9389,99.9558,9600.0
2015-03-23 15:55:00,118.49,118.49,118.29,118.29,29200.0,99.9474,99.9474,99.7787,99.7787,29200.0
2015-03-24 09:30:00,118.28,118.28,118.18,118.23,7000.0,99.7702,99.7702,99.6859,99.7281,7000.0
2015-03-24 09:35:00,118.22,118.22,118.12,118.12,2600.0,99.7196,99.7196,99.6353,99.6353,2600.0
2015-03-24 09:40:00,118.07,118.08,117.97,118.0,5900.0,99.5931,99.6015,99.5087,99.5341,5900.0
2015-03-24 09:45:00,118.03,118.1,118.01,118.1,1300.0,99.5594,99.6184,99.5425,99.6184,1300.0
2015-03-24 09:50:00,118.14,118.23,118.14,118.21,5800.0,99.6521,99.7281,99.6521,99.7112,5800.0
2015-03-24 09:55:00,118.22,118.24,118.16,118.24,4500.0,99.7196,99.7365,99.669,99.7365,4500.0
2015-03-24 10:00:00,118.26,118.33,118.26,118.3,2400.0,99.7534,99.8124,99.7534,99.7871,2400.0
2015-03-24 10:05:00,118.33,118.38,118.33,118.35,10200.0,99.8124,99.8546,99.8124,99.8293,10200.0
2015-03-24 10:10:00,118.37,118.37,118.28,118.3,21600.0,99.8461,99.8461,99.7702,99.7871,21600.0
2015-03-24 10:15:00,118.31,118.37,118.31,118.34,11100.0,99.7955,99.8461,99.7955,99.8208,11100.0
2015-03-24 10:20:00,118.35,118.36,118.19,118.22,8400.0,99.8293,99.8377,99.6943,99.7196,8400.0
2015-03-24 10:25:00,118.19,118.27,118.19,118.27,4800.0,99.6943,99.7618,99.6943,99.7618,4800.0
2015-03-24 10:30:00,118.28,118.31,118.26,118.26,7200.0,99.7702,99.7955,99.7534,99.7534,7200.0
2015-03-24 10:35:00,118.23,118.28,118.23,118.26,5800.0,99.7281,99.7702,99.7281,99.7534,5800.0
2015-03-24 10:40:00,118.26,118.31,118.2,118.24,30100.0,99.7534,99.7955,99.7028,99.7365,30100.0
2015-03-24 10:45:00,118.2,118.23,118.17,118.18,4900.0,99.7028,99.7281,99.6774,99.6859,4900.0
2015-03-24 10:50:00,118.19,118.3,118.19,118.29,11900.0,99.6943,99.7871,99.6943,99.7787,11900.0
2015-03-24 10:55:00,118.31,118.31,118.26,118.27,7800.0,99.7955,99.7955,99.7534,99.7618,7800.0
2015-03-24 11:00:00,118.26,118.27,118.19,118.25,8300.0,99.7534,99.7618,99.6943,99.7449,8300.0
2015-03-24 11:05:00,118.26,118.41,118.26,118.37,13500.0,99.7534,99.8799,99.7534,99.8461,13500.0
2015-03-24 11:10:00,118.38,118.41,118.36,118.37,4200.0,99.8546,99.8799,99.8377,99.8461,4200.0
2015-03-24 11:15:00,118.39,118.46,118.37,118.43,4600.0,99.863,99.9221,99.8461,99.8968,4600.0
2015-03-24 11:20:00,118.45,118.49,118.42,118.44,2800.0,99.9136,99.9474,99.8883,99.9052,2800.0
2015-03-24 11:25:00,118.44,118.44,118.39,118.41,3400.0,99.9052,99.9052,99.863,99.8799,3400.0
2015-03-24 11:30:00,118.42,118.44,118.38,118.38,9100.0,99.8883,99.9052,99.8546,99.8546,9100.0
2015-03-24 11:35:00,118.4,118.41,118.35,118.36,28400.0,99.8715,99.8799,99.8293,99.8377,28400.0
2015-03-24 11:40:00,118.37,118.38,118.31,118.35,5200.0,99.8461,99.8546,99.7955,99.8293,5200.0
2015-03-24 11:45:00,118.34,118.36,118.33,118.36,1700.0,99.8208,99.8377,99.8124,99.8377,1700.0
2015-03-24 11:50:00,118.36,118.41,118.36,118.41,3100.0,99.8377,99.8799,99.8377,99.8799,3100.0
2015-03-24 11:55:00,118.42,118.43,118.36,118.36,2900.0,99.8883,99.8968,99.8377,99.8377,2900.0
2015-03-24 12:00:00,118.32,118.39,118.32,118.38,9700.0,99.804,99.863,99.804,99.8546,9700.0
2015-03-24 12:05:00,118.39,118.39,118.34,118.36,6100.0,99.863,99.863,99.8208,99.8377,6100.0
2015-03-24 12:10:00,118.35,118.41,118.34,118.41,4100.0,99.8293,99.8799,99.8208,99.8799,4100.0
2015-03-24 12:15:00,118.38,118.38,118.32,118.34,3800.0,99.8546,99.8546,99.804,99.8208,3800.0
2015-03-24 12:20:00,118.34,118.35,118.26,118.29,5100.0,99.8208,99.8293,99.7534,99.7787,5100.0
2015-03-24 12:25:00,118.28,118.32,118.21,118.21,3800.0,99.7702,99.804,99.7112,99.7112,3800.0
2015-03-24 12:30:00,118.22,118.24,118.13,118.16,5000.0,99.7196,99.7365,99.6437,99.669,5000.0
2015-03-24 12:35:00,118.13,118.13,118.06,118.11,6300.0,99.6437,99.6437,99.5847,99.6268,6300.0
2015-03-24 12:40:00,118.08,118.14,118.08,118.1,4900.0,99.6015,99.6521,99.6015,99.6184,4900.0
2015-03-24 12:45:00,118.12,118.16,118.06,118.06,2900.0,99.6353,99.669,99.5847,99.5847,2900.0
2015-03-24 12:50:00,118.03,118.07,118.01,118.06,3700.0,99.5594,99.5931,99.5425,99.5847,3700.0
2015-03-24 12:55:00,118.06,118.11,118.02,118.02,5500.0,99.5847,99.6268,99.5509,99.5509,5500.0
2015-03-24 13:00:00,118.01,118.1,117.99,118.09,3300.0,99.5425,99.6184,99.5256,99.61,3300.0
2015-03-24 13:05:00,118.09,118.11,118.09,118.09,1700.0,99.61,99.6268,99.61,99.61,1700.0
2015-03-24 13:10:00,118.08,118.08,118.01,118.08,10600.0,99.6015,99.6015,99.5425,99.6015,10600.0
2015-03-24 13:15:00,118.08,118.1,118.07,118.09,7100.0,99.6015,99.6184,99.5931,99.61,7100.0
2015-03-24 13:20:00,118.07,118.07,118.02,118.03,10700.0,99.5931,99.5931,99.5509,99.5594,10700.0
2015-03-24 13:25:00,117.97,117.98,117.85,117.89,12700.0,99.5087,99.5172,99.4075,99.4413,12700.0
2015-03-24 13:30:00,117.86,117.91,117.83,117.85,2100.0,99.416,99.4581,99.3907,99.4075,2100.0
2015-03-24 13:35:00,117.88,117.92,117.88,117.91,2600.0,99.4328,99.4666,99.4328,99.4581,2600.0
2015-03-24 13:40:00,117.91,117.97,117.9,117.97,4500.0,99.4581,99.5087,99.4497,99.5087,4500.0
2015-03-24 13:45:00,117.97,117.97,117.89,117.93,9100.0,99.5087,99.5087,99.4413,99.475,9100.0
2015-03-24 13:50:00,117.95,118.02,117.92,118.0,3200.0,99.4919,99.5509,99.4666,99.5341,3200.0
2015-03-24 13:55:00,117.99,118.03,117.98,118.01,4100.0,99.5256,99.5594,99.5172,99.5425,4100.0
2015-03-24 14:00:00,117.99,117.99,117.9,117.92,6000.0,99.5256,99.5256,99.4497,99.4666,6000.0
2015-03-24 14:05:00,117.88,117.95,117.86,117.95,10000.0,99.4328,99.4919,99.416,99.4919,10000.0
2015-03-24 14:10:00,117.96,117.98,117.86,117.86,7900.0,99.5003,99.5172,99.416,99.416,7900.0
2015-03-24 14:15:00,117.86,117.9,117.77,117.77,5000.0,99.416,99.4497,99.34,99.34,5000.0
2015-03-24 14:20:00,117.76,117.84,117.74,117.84,5600.0,99.3316,99.3991,99.3147,99.3991,5600.0
2015-03-24 14:25:00,117.81,117.82,117.76,117.82,7400.0,99.3738,99.3822,99.3316,99.3822,7400.0
2015-03-24 14:30:00,117.8,117.8,117.71,117.74,9200.0,99.3653,99.3653,99.2894,99.3147,9200.0
2015-03-24 14:35:00,117.75,117.81,117.73,117.8,9500.0,99.3232,99.3738,99.3063,99.3653,9500.0
2015-03-24 14:40:00,117.81,117.84,117.75,117.84,10000.0,99.3738,99.3991,99.3232,99.3991,10000.0
2015-03-24 14:45:00,117.85,117.88,117.81,117.85,6700.0,99.4075,99.4328,99.3738,99.4075,6700.0
2015-03-24 14:50:00,117.86,117.86,117.8,117.82,6500.0,99.416,99.416,99.3653,99.3822,6500.0
2015-03-24 14:55:00,117.82,117.85,117.81,117.84,4200.0,99.3822,99.4075,99.3738,99.3991,4200.0
2015-03-24 15:00:00,117.82,117.91,117.82,117.88,6000.0,99.3822,99.4581,99.3822,99.4328,6000.0
2015-03-24 15:05:00,117.89,118.0,117.89,117.96,7100.0,99.4413,99.5341,99.4413,99.5003,7100.0
2015-03-24 15:10:00,117.95,117.96,117.9,117.91,12000.0,99.4919,99.5003,99.4497,99.4581,12000.0
2015-03-24 15:15:00,117.91,117.94,117.9,117.94,5700.0,99.4581,99.4834,99.4497,99.4834,5700.0
2015-03-24 15:20:00,117.94,117.94,117.7,117.74,30500.0,99.4834,99.4834,99.281,99.3147,30500.0
2015-03-24 15:25:00,117.74,117.8,117.71,117.71,23200.0,99.3147,99.3653,99.2894,99.2894,23200.0
2015-03-24 15:30:00,117.71,117.81,117.7,117.81,22700.0,99.2894,99.3738,99.281,99.3738,22700.0
2015-03-24 15:35:00,117.82,117.84,117.77,117.78,14200.0,99.3822,99.3991,99.34,99.3485,14200.0
2015-03-24 15:40:00,117.81,117.83,117.72,117.72,23100.0,99.3738,99.3907,99.2979,99.2979,23100.0
2015-03-24 15:45:00,117.72,117.81,117.66,117.7,133600.0,99.2979,99.3738,99.2473,99.281,133600.0
2015-03-24 15:50:00,117.7,117.72,117.66,117.66,27400.0,99.281,99.2979,99.2473,99.2473,27400.0
2015-03-24 15:55:00,117.66,117.71,117.58,117.59,205600.0,99.2473,99.2894,99.1798,99.1882,205600.0
2015-03-25 09:30:00,117.32,117.44,117.32,117.37,25900.0,99.3728,99.4744,99.3728,99.4151,25900.0
2015-03-25 09:35:00,117.35,117.36,117.15,117.15,121000.0,99.3982,99.4066,99.2288,99.2288,121000.0
2015-03-25 09:40:00,117.15,117.16,117.07,117.11,6400.0,99.2288,99.2372,99.161,99.1949,6400.0
2015-03-25 09:45:00,117.11,117.11,116.86,116.87,42600.0,99.1949,99.1949,98.9831,98.9916,42600.0
2015-03-25 09:50:00,116.89,117.0,116.89,116.98,50300.0,99.0085,99.1017,99.0085,99.0848,50300.0
2015-03-25 09:55:00,116.98,116.99,116.89,116.99,6600.0,99.0848,99.0932,99.0085,99.0932,6600.0
2015-03-25 10:00:00,116.96,117.08,116.92,117.04,27100.0,99.0678,99.1695,99.034,99.1356,27100.0
2015-03-25 10:05:00,117.04,117.1,117.02,117.09,9200.0,99.1356,99.1864,99.1187,99.178,9200.0
2015-03-25 10:10:00,117.1,117.12,117.07,117.08,25900.0,99.1864,99.2034,99.161,99.1695,25900.0
2015-03-25 10:15:00,117.06,117.13,117.06,117.11,6000.0,99.1525,99.2118,99.1525,99.1949,6000.0
2015-03-25 10:20:00,117.12,117.21,117.12,117.2,6200.0,99.2034,99.2796,99.2034,99.2711,6200.0
2015-03-25 10:25:00,117.19,117.19,117.13,117.13,2500.0,99.2627,99.2627,99.2118,99.2118,2500.0
2015-03-25 10:30:00,117.12,117.12,117.05,117.08,25200.0,99.2034,99.2034,99.1441,99.1695,25200.0
2015-03-25 10:35:00,117.07,117.09,117.01,117.02,16400.0,99.161,99.178,99.1102,99.1187,16400.0
2015-03-25 10:40:00,117.01,117.01,116.9,116.94,7600.0,99.1102,99.1102,99.017,99.0509,7600.0
2015-03-25 10:45:00,116.95,116.95,116.85,116.91,5600.0,99.0594,99.0594,98.9747,99.0255,5600.0
2015-03-25 10:50:00,116.92,116.99,116.9,116.98,5400.0,99.034,99.0932,99.017,99.0848,5400.0
2015-03-25 10:55:00,116.97,117.07,116.97,117.07,4500.0,99.0763,99.161,99.0763,99.161,4500.0
2015-03-25 11:00:00,117.08,117.15,117.04,117.12,8700.0,99.1695,99.2288,99.1356,99.2034,8700.0
2015-03-25 11:05:00,117.1,117.13,116.99,116.99,4600.0,99.1864,99.2118,99.0932,99.0932,4600.0
2015-03-25 11:10:00,117.01,117.01,116.9,116.95,8300.0,99.1102,99.1102,99.017,99.0594,8300.0
2015-03-25 11:15:00,116.91,116.91,116.8,116.87,17900.0,99.0255,99.0255,98.9323,98.9916,17900.0
2015-03-25 11:20:00,116.82,116.83,116.77,116.8,8300.0,98.9493,98.9577,98.9069,98.9323,8300.0
2015-03-25 11:25:00,116.87,116.88,116.84,116.84,1800.0,98.9916,99.0001,98.9662,98.9662,1800.0
2015-03-25 11:30:00,116.83,116.83,116.53,116.53,15700.0,98.9577,98.9577,98.7036,98.7036,15700.0
2015-03-25 11:35:00,116.54,116.6,116.36,116.36,10500.0,98.7121,98.7629,98.5596,98.5596,10500.0
2015-03-25 11:40:00,116.34,116.35,116.2,116.27,16100.0,98.5427,98.5512,98.4241,98.4834,16100.0
2015-03-25 11:45:00,116.27,116.31,116.21,116.31,8600.0,98.4834,98.5173,98.4326,98.5173,8600.0
2015-03-25 11:50:00,116.3,116.34,116.28,116.31,9300.0,98.5088,98.5427,98.4919,98.5173,9300.0
2015-03-25 11:55:00,116.29,116.31,116.17,116.31,26200.0,98.5003,98.5173,98.3987,98.5173,26200.0
2015-03-25 12:00:00,116.31,116.31,116.18,116.25,13400.0,98.5173,98.5173,98.4072,98.4665,13400.0
2015-03-25 12:05:00,116.24,116.29,116.24,116.24,5800.0,98.458,98.5003,98.458,98.458,5800.0
2015-03-25 12:10:00,116.23,116.3,116.2,116.3,17300.0,98.4495,98.5088,98.4241,98.5088,17300.0
2015-03-25 12:15:00,116.3,116.34,116.21,116.24,6900.0,98.5088,98.5427,98.4326,98.458,6900.0
2015-03-25 12:20:00,116.24,116.25,116.01,116.04,11300.0,98.458,98.4665,98.2632,98.2886,11300.0
2015-03-25 12:25:00,116.02,116.16,116.02,116.14,3400.0,98.2716,98.3902,98.2716,98.3733,3400.0
2015-03-25 12:30:00,116.1,116.11,115.99,116.05,12700.0,98.3394,98.3479,98.2462,98.297,12700.0
2015-03-25 12:35:00,116.05,116.1,115.99,116.07,13100.0,98.297,98.3394,98.2462,98.314,13100.0
2015-03-25 12:40:00,116.06,116.06,115.91,115.93,35800.0,98.3055,98.3055,98.1785,98.1954,35800.0
2015-03-25 12:45:00,115.94,116.0,115.94,115.99,8900.0,98.2039,98.2547,98.2039,98.2462,8900.0
2015-03-25 12:50:00,115.99,116.04,115.97,116.04,3600.0,98.2462,98.2886,98.2293,98.2886,3600.0
2015-03-25 12:55:00,116.03,116.13,116.03,116.12,2200.0,98.2801,98.3648,98.2801,98.3563,2200.0
2015-03-25 13:00:00,116.1,116.14,116.09,116.12,4100.0,98.3394,98.3733,98.3309,98.3563,4100.0
2015-03-25 13:05:00,116.08,116.09,116.07,116.07,1000.0,98.3225,98.3309,98.314,98.314,1000.0
2015-03-25 13:10:00,116.05,116.05,115.89,115.93,9200.0,98.297,98.297,98.1615,98.1954,9200.0
2015-03-25 13:15:00,115.92,115.93,115.83,115.91,71400.0,98.1869,98.1954,98.1107,98.1785,71400.0
2015-03-25 13:20:00,115.89,115.92,115.83,115.88,20100.0,98.1615,98.1869,98.1107,98.1531,20100.0
2015-03-25 13:25:00,115.9,116.03,115.9,115.99,12600.0,98.17,98.2801,98.17,98.2462,12600.0
2015-03-25 13:30:00,115.99,116.01,115.95,115.95,5700.0,98.2462,98.2632,98.2123,98.2123,5700.0
2015-03-25 13:35:00,115.95,116.03,115.89,116.03,5900.0,98.2123,98.2801,98.1615,98.2801,5900.0
2015-03-25 13:40:00,116.04,116.13,116.04,116.13,5000.0,98.2886,98.3648,98.2886,98.3648,5000.0
2015-03-25 13:45:00,116.12,116.15,116.08,116.15,4000.0,98.3563,98.3817,98.3225,98.3817,4000.0
2015-03-25 13:50:00,116.16,116.17,116.1,116.12,8800.0,98.3902,98.3987,98.3394,98.3563,8800.0
2015-03-25 13:55:00,116.11,116.12,116.06,116.06,6900.0,98.3479,98.3563,98.3055,98.3055,6900.0
2015-03-25 14:00:00,116.02,116.11,115.99,116.09,15700.0,98.2716,98.3479,98.2462,98.3309,15700.0
2015-03-25 14:05:00,116.09,116.09,115.95,115.97,12000.0,98.3309,98.3309,98.2123,98.2293,12000.0
2015-03-25 14:10:00,115.98,116.03,115.97,115.98,4500.0,98.2378,98.2801,98.2293,98.2378,4500.0
2015-03-25 14:15:00,115.96,116.09,115.96,116.07,12400.0,98.2208,98.3309,98.2208,98.314,12400.0
2015-03-25 14:20:00,116.07,116.14,116.03,116.11,30000.0,98.314,98.3733,98.2801,98.3479,30000.0
2015-03-25 14:25:00,116.1,116.16,116.07,116.16,4500.0,98.3394,98.3902,98.314,98.3902,4500.0
2015-03-25 14:30:00,116.16,116.17,116.02,116.07,4800.0,98.3902,98.3987,98.2716,98.314,4800.0
2015-03-25 14:35:00,116.07,116.09,116.01,116.02,10900.0,98.314,98.3309,98.2632,98.2716,10900.0
2015-03-25 14:40:00,116.01,116.01,115.96,115.97,10900.0,98.2632,98.2632,98.2208,98.2293,10900.0
2015-03-25 14:45:00,115.97,116.0,115.9,116.0,156100.0,98.2293,98.2547,98.17,98.2547,156100.0
2015-03-25 14:50:00,116.0,116.07,115.99,116.07,7000.0,98.2547,98.314,98.2462,98.314,7000.0
2015-03-25 14:55:00,116.06,116.09,115.95,115.95,4100.0,98.3055,98.3309,98.2123,98.2123,4100.0
2015-03-25 15:00:00,115.97,115.97,115.86,115.88,10500.0,98.2293,98.2293,98.1361,98.1531,10500.0
2015-03-25 15:05:00,115.87,115.88,115.78,115.79,16100.0,98.1446,98.1531,98.0684,98.0768,16100.0
2015-03-25 15:10:00,115.78,115.89,115.75,115.89,18800.0,98.0684,98.1615,98.0429,98.1615,18800.0
2015-03-25 15:15:00,115.85,115.87,115.8,115.8,1800.0,98.1276,98.1446,98.0853,98.0853,1800.0
2015-03-25 15:20:00,115.81,115.81,115.7,115.75,14000.0,98.0938,98.0938,98.0006,98.0429,14000.0
2015-03-25 15:25:00,115.75,115.75,115.64,115.65,7000.0,98.0429,98.0429,97.9498,97.9582,7000.0
2015-03-25 15:30:00,115.68,115.71,115.59,115.65,14300.0,97.9836,98.0091,97.9074,97.9582,14300.0
2015-03-25 15:35:00,115.65,115.71,115.62,115.68,4100.0,97.9582,98.0091,97.9328,97.9836,4100.0
2015-03-25 15:40:00,115.66,115.68,115.58,115.66,11700.0,97.9667,97.9836,97.8989,97.9667,11700.0
2015-03-25 15:45:00,115.66,115.66,115.45,115.5,16100.0,97.9667,97.9667,97.7888,97.8312,16100.0
2015-03-25 15:50:00,115.49,115.49,115.4,115.42,8900.0,97.8227,97.8227,97.7465,97.7634,8900.0
2015-03-25 15:55:00,115.42,115.52,115.42,115.42,27400.0,97.7634,97.8481,97.7634,97.7634,27400.0
2015-03-26 09:30:00,114.97,115.06,114.74,114.85,8600.0,97.3823,97.4585,97.1874,97.2806,8600.0
2015-03-26 09:35:00,114.89,115.0,114.83,115.0,15300.0,97.3145,97.4077,97.2637,97.4077,15300.0
2015-03-26 09:40:00,115.02,115.09,114.97,115.01,12700.0,97.4246,97.4839,97.3823,97.4161,12700.0
2015-03-26 09:45:00,115.05,115.22,114.99,115.22,10100.0,97.45,97.594,97.3992,97.594,10100.0
2015-03-26 09:50:00,115.22,115.26,115.19,115.2,3800.0,97.594,97.6279,97.5686,97.5771,3800.0
2015-03-26 09:55:00,115.15,115.15,114.85,114.87,8000.0,97.5347,97.5347,97.2806,97.2976,8000.0
2015-03-26 10:00:00,114.88,114.95,114.86,114.89,11500.0,97.306,97.3653,97.2891,97.3145,11500.0
2015-03-26 10:05:00,114.89,114.89,114.69,114.69,14100.0,97.3145,97.3145,97.1451,97.1451,14100.0
2015-03-26 10:10:00,114.67,114.77,114.61,114.68,7600.0,97.1282,97.2129,97.0773,97.1366,7600.0
2015-03-26 10:15:00,114.65,114.65,114.53,114.64,16900.0,97.1112,97.1112,97.0096,97.1027,16900.0
2015-03-26 10:20:00,114.63,114.82,114.63,114.73,10300.0,97.0943,97.2552,97.0943,97.179,10300.0
2015-03-26 10:25:00,114.75,114.89,114.75,114.85,10800.0,97.1959,97.3145,97.1959,97.2806,10800.0
2015-03-26 10:30:00,114.86,114.96,114.75,114.87,16300.0,97.2891,97.3738,97.1959,97.2976,16300.0
2015-03-26 10:35:00,114.88,115.08,114.88,114.95,22200.0,97.306,97.4754,97.306,97.3653,22200.0
2015-03-26 10:40:00,114.99,115.12,114.96,115.09,7000.0,97.3992,97.5093,97.3738,97.4839,7000.0
2015-03-26 10:45:00,115.12,115.17,114.93,115.05,10700.0,97.5093,97.5517,97.3484,97.45,10700.0
2015-03-26 10:50:00,115.04,115.12,114.96,115.0,19300.0,97.4416,97.5093,97.3738,97.4077,19300.0
2015-03-26 10:55:00,114.98,115.1,114.96,115.1,16300.0,97.3907,97.4924,97.3738,97.4924,16300.0
2015-03-26 11:00:00,115.1,115.1,114.93,115.01,38900.0,97.4924,97.4924,97.3484,97.4161,38900.0
2015-03-26 11:05:00,115.0,115.1,114.99,115.06,18600.0,97.4077,97.4924,97.3992,97.4585,18600.0
2015-03-26 11:10:00,115.06,115.08,114.83,114.84,49500.0,97.4585,97.4754,97.2637,97.2721,49500.0
2015-03-26 11:15:00,114.87,114.98,114.84,114.84,23600.0,97.2976,97.3907,97.2721,97.2721,23600.0
2015-03-26 11:20:00,114.86,114.96,114.83,114.96,9000.0,97.2891,97.3738,97.2637,97.3738,9000.0
2015-03-26 11:25:00,114.94,115.06,114.9,115.04,10200.0,97.3569,97.4585,97.323,97.4416,10200.0
2015-03-26 11:30:00,115.0,115.18,114.97,115.18,7800.0,97.4077,97.5601,97.3823,97.5601,7800.0
2015-03-26 11:35:00,115.18,115.19,115.12,115.19,5500.0,97.5601,97.5686,97.5093,97.5686,5500.0
2015-03-26 11:40:00,115.19,115.33,115.19,115.26,6500.0,97.5686,97.6872,97.5686,97.6279,6500.0
2015-03-26 11:45:00,115.28,115.28,115.21,115.26,5100.0,97.6448,97.6448,97.5855,97.6279,5100.0
2015-03-26 11:50:00,115.23,115.3,115.19,115.27,3100.0,97.6025,97.6618,97.5686,97.6364,3100.0
2015-03-26 11:55:00,115.31,115.42,115.31,115.42,3500.0,97.6702,97.7634,97.6702,97.7634,3500.0
2015-03-26 12:00:00,115.41,115.47,115.38,115.38,4100.0,97.755,97.8058,97.7295,97.7295,4100.0
2015-03-26 12:05:00,115.42,115.42,115.3,115.34,4000.0,97.7634,97.7634,97.6618,97.6957,4000.0
2015-03-26 12:10:00,115.33,115.37,115.32,115.35,19800.0,97.6872,97.7211,97.6787,97.7041,19800.0
2015-03-26 12:15:00,115.39,115.41,115.3,115.34,12600.0,97.738,97.755,97.6618,97.6957,12600.0
2015-03-26 12:20:00,115.37,115.38,115.18,115.21,4300.0,97.7211,97.7295,97.5601,97.5855,4300.0
2015-03-26 12:25:00,115.2,115.23,115.2,115.23,1500.0,97.5771,97.6025,97.5771,97.6025,1500.0
2015-03-26 12:30:00,115.21,115.26,115.18,115.26,2500.0,97.5855,97.6279,97.5601,97.6279,2500.0
2015-03-26 12:35:00,115.23,115.25,115.18,115.25,2000.0,97.6025,97.6194,97.5601,97.6194,2000.0
2015-03-26 12:40:00,115.23,115.25,115.12,115.16,6800.0,97.6025,97.6194,97.5093,97.5432,6800.0
2015-03-26 12:45:00,115.17,115.28,115.17,115.27,2300.0,97.5517,97.6448,97.5517,97.6364,2300.0
2015-03-26 12:50:00,115.28,115.4,115.28,115.4,2300.0,97.6448,97.7465,97.6448,97.7465,2300.0
2015-03-26 12:55:00,115.41,115.41,115.41,115.41,500.0,97.755,97.755,97.755,97.755,500.0
2015-03-26 13:00:00,115.42,115.42,115.33,115.33,3100.0,97.7634,97.7634,97.6872,97.6872,3100.0
2015-03-26 13:05:00,115.35,115.37,115.28,115.34,13400.0,97.7041,97.7211,97.6448,97.6957,13400.0
2015-03-26 13:10:00,115.35,115.39,115.14,115.16,11100.0,97.7041,97.738,97.5263,97.5432,11100.0
2015-03-26 13:15:00,115.18,115.19,115.1,115.18,25000.0,97.5601,97.5686,97.4924,97.5601,25000.0
2015-03-26 13:20:00,115.22,115.24,115.11,115.18,14900.0,97.594,97.611,97.5008,97.5601,14900.0
2015-03-26 13:25:00,115.19,115.34,115.17,115.33,11000.0,97.5686,97.6957,97.5517,97.6872,11000.0
2015-03-26 13:30:00,115.31,115.43,115.28,115.38,5700.0,97.6702,97.7719,97.6448,97.7295,5700.0
2015-03-26 13:35:00,115.37,115.41,115.34,115.39,9900.0,97.7211,97.755,97.6957,97.738,9900.0
2015-03-26 13:40:00,115.4,115.61,115.4,115.59,21600.0,97.7465,97.9244,97.7465,97.9074,21600.0
2015-03-26 13:45:00,115.61,115.65,115.58,115.6,7400.0,97.9244,97.9582,97.8989,97.9159,7400.0
2015-03-26 13:50:00,115.6,115.7,115.59,115.7,15300.0,97.9159,98.0006,97.9074,98.0006,15300.0
2015-03-26 13:55:00,115.71,115.73,115.64,115.64,6200.0,98.0091,98.026,97.9498,97.9498,6200.0
2015-03-26 14:00:00,115.65,115.66,115.61,115.63,5500.0,97.9582,97.9667,97.9244,97.9413,5500.0
2015-03-26 14:05:00,115.63,115.63,115.49,115.49,6100.0,97.9413,97.9413,97.8227,97.8227,6100.0
2015-03-26 14:10:00,115.52,115.52,115.34,115.39,14700.0,97.8481,97.8481,97.6957,97.738,14700.0
2015-03-26 14:15:00,115.4,115.52,115.39,115.52,3700.0,97.7465,97.8481,97.738,97.8481,3700.0
2015-03-26 14:20:00,115.5,115.55,115.44,115.45,26100.0,97.8312,97.8735,97.7804,97.7888,26100.0
2015-03-26 14:25:00,115.46,115.47,115.33,115.33,11100.0,97.7973,97.8058,97.6872,97.6872,11100.0
2015-03-26 14:30:00,115.33,115.42,115.33,115.41,11300.0,97.6872,97.7634,97.6872,97.755,11300.0
2015-03-26 14:35:00,115.42,115.47,115.38,115.4,3500.0,97.7634,97.8058,97.7295,97.7465,3500.0
2015-03-26 14:40:00,115.44,115.52,115.42,115.48,6700.0,97.7804,97.8481,97.7634,97.8142,6700.0
2015-03-26 14:45:00,115.47,115.47,115.37,115.38,6300.0,97.8058,97.8058,97.7211,97.7295,6300.0
2015-03-26 14:50:00,115.31,115.35,115.24,115.34,3500.0,97.6702,97.7041,97.611,97.6957,3500.0
2015-03-26 14:55:00,115.31,115.38,115.19,115.2,31600.0,97.6702,97.7295,97.5686,97.5771,31600.0
2015-03-26 15:00:00,115.18,115.24,115.16,115.2,7800.0,97.5601,97.611,97.5432,97.5771,7800.0
2015-03-26 15:05:00,115.16,115.27,115.14,115.25,5700.0,97.5432,97.6364,97.5263,97.6194,5700.0
2015-03-26 15:10:00,115.26,115.28,115.15,115.15,6600.0,97.6279,97.6448,97.5347,97.5347,6600.0
2015-03-26 15:15:00,115.15,115.25,115.15,115.16,5800.0,97.5347,97.6194,97.5347,97.5432,5800.0
2015-03-26 15:20:00,115.15,115.21,115.13,115.16,6600.0,97.5347,97.5855,97.5178,97.5432,6600.0
2015-03-26 15:25:00,115.16,115.28,115.16,115.24,6300.0,97.5432,97.6448,97.5432,97.611,6300.0
2015-03-26 15:30:00,115.23,115.36,115.18,115.35,8100.0,97.6025,97.7126,97.5601,97.7041,8100.0
2015-03-26 15:35:00,115.38,115.48,115.27,115.28,16600.0,97.7295,97.8142,97.6364,97.6448,16600.0
2015-03-26 15:40:00,115.22,115.23,115.17,115.23,8700.0,97.594,97.6025,97.5517,97.6025,8700.0
2015-03-26 15:45:00,115.21,115.31,115.2,115.27,66100.0,97.5855,97.6702,97.5771,97.6364,66100.0
2015-03-26 15:50:00,115.27,115.29,115.18,115.19,38300.0,97.6364,97.6533,97.5601,97.5686,38300.0
2015-03-26 15:55:00,115.18,115.2,115.11,115.13,82300.0,97.5601,97.5771,97.5008,97.5178,82300.0
2015-03-27 09:30:00,115.16,115.33,115.16,115.3,16200.0,97.5432,97.6872,97.5432,97.6618,16200.0
2015-03-27 09:35:00,115.34,115.36,115.24,115.26,8200.0,97.6957,97.7126,97.611,97.6279,8200.0
2015-03-27 09:40:00,115.27,115.27,115.17,115.2,27600.0,97.6364,97.6364,97.5517,97.5771,27600.0
2015-03-27 09:45:00,115.21,115.34,115.16,115.34,11800.0,97.5855,97.6957,97.5432,97.6957,11800.0
2015-03-27 09:50:00,115.25,115.38,115.25,115.36,7300.0,97.6194,97.7295,97.6194,97.7126,7300.0
2015-03-27 09:55:00,115.32,115.36,115.29,115.34,12000.0,97.6787,97.7126,97.6533,97.6957,12000.0
2015-03-27 10:00:00,115.34,115.49,115.31,115.49,21600.0,97.6957,97.8227,97.6702,97.8227,21600.0
2015-03-27 10:05:00,115.49,115.49,115.29,115.34,9100.0,97.8227,97.8227,97.6533,97.6957,9100.0
2015-03-27 10:10:00,115.34,115.36,115.03,115.12,7300.0,97.6957,97.7126,97.4331,97.5093,7300.0
2015-03-27 10:15:00,115.14,115.14,114.95,115.1,10000.0,97.5263,97.5263,97.3653,97.4924,10000.0
2015-03-27 10:20:00,115.13,115.26,115.12,115.25,11400.0,97.5178,97.6279,97.5093,97.6194,11400.0
2015-03-27 10:25:00,115.25,115.28,115.22,115.24,7500.0,97.6194,97.6448,97.594,97.611,7500.0
2015-03-27 10:30:00,115.25,115.25,115.03,115.04,31500.0,97.6194,97.6194,97.4331,97.4416,31500.0
2015-03-27 10:35:00,115.04,115.32,115.04,115.3,13500.0,97.4416,97.6787,97.4416,97.6618,13500.0
2015-03-27 10:40:00,115.34,115.36,115.32,115.34,12100.0,97.6957,97.7126,97.6787,97.6957,12100.0
2015-03-27 10:45:00,115.35,115.38,115.29,115.38,8000.0,97.7041,97.7295,97.6533,97.7295,8000.0
2015-03-27 10:50:00,115.37,115.41,115.35,115.39,9900.0,97.7211,97.755,97.7041,97.738,9900.0
2015-03-27 10:55:00,115.39,115.52,115.39,115.52,2400.0,97.738,97.8481,97.738,97.8481,2400.0
2015-03-27 11:00:00,115.5,115.5,115.41,115.42,12500.0,97.8312,97.8312,97.755,97.7634,12500.0
2015-03-27 11:05:00,115.43,115.47,115.43,115.44,2800.0,97.7719,97.8058,97.7719,97.7804,2800.0
2015-03-27 11:10:00,115.41,115.53,115.4,115.51,5300.0,97.755,97.8566,97.7465,97.8397,5300.0
2015-03-27 11:15:00,115.53,115.53,115.44,115.44,12300.0,97.8566,97.8566,97.7804,97.7804,12300.0
2015-03-27 11:20:00,115.44,115.49,115.42,115.46,2800.0,97.7804,97.8227,97.7634,97.7973,2800.0
2015-03-27 11:25:00,115.45,115.45,115.32,115.32,5700.0,97.7888,97.7888,97.6787,97.6787,5700.0
2015-03-27 11:30:00,115.36,115.42,115.36,115.39,10400.0,97.7126,97.7634,97.7126,97.738,10400.0
2015-03-27 11:35:00,115.38,115.41,115.32,115.39,3700.0,97.7295,97.755,97.6787,97.738,3700.0
2015-03-27 11:40:00,115.36,115.38,115.34,115.37,1300.0,97.7126,97.7295,97.6957,97.7211,1300.0
2015-03-27 11:45:00,115.38,115.41,115.36,115.4,10400.0,97.7295,97.755,97.7126,97.7465,10400.0
2015-03-27 11:50:00,115.41,115.41,115.25,115.27,9900.0,97.755,97.755,97.6194,97.6364,9900.0
2015-03-27 11:55:00,115.24,115.29,115.16,115.29,7500.0,97.611,97.6533,97.5432,97.6533,7500.0
2015-03-27 12:00:00,115.34,115.34,115.26,115.29,3000.0,97.6957,97.6957,97.6279,97.6533,3000.0
2015-03-27 12:05:00,115.29,115.34,115.29,115.33,4400.0,97.6533,97.6957,97.6533,97.6872,4400.0
2015-03-27 12:10:00,115.34,115.35,115.25,115.26,5100.0,97.6957,97.7041,97.6194,97.6279,5100.0
2015-03-27 12:15:00,115.31,115.33,115.23,115.24,4200.0,97.6702,97.6872,97.6025,97.611,4200.0
2015-03-27 12:20:00,115.24,115.3,115.24,115.29,4700.0,97.611,97.6618,97.611,97.6533,4700.0
2015-03-27 12:25:00,115.3,115.34,115.17,115.23,5500.0,97.6618,97.6957,97.5517,97.6025,5500.0
2015-03-27 12:30:00,115.24,115.34,115.21,115.31,6300.0,97.611,97.6957,97.5855,97.6702,6300.0
2015-03-27 12:35:00,115.29,115.3,115.28,115.29,800.0,97.6533,97.6618,97.6448,97.6533,800.0
2015-03-27 12:40:00,115.33,115.39,115.3,115.3,1500.0,97.6872,97.738,97.6618,97.6618,1500.0
2015-03-27 12:45:00,115.3,115.3,115.21,115.24,3100.0,97.6618,97.6618,97.5855,97.611,3100.0
2015-03-27 12:50:00,115.28,115.32,115.28,115.31,1700.0,97.6448,97.6787,97.6448,97.6702,1700.0
2015-03-27 12:55:00,115.32,115.38,115.31,115.38,2400.0,97.6787,97.7295,97.6702,97.7295,2400.0
2015-03-27 13:00:00,115.38,115.4,115.33,115.39,23700.0,97.7295,97.7465,97.6872,97.738,23700.0
2015-03-27 13:05:00,115.37,115.37,115.28,115.32,6800.0,97.7211,97.7211,97.6448,97.6787,6800.0
2015-03-27 13:10:00,115.32,115.32,115.27,115.28,4500.0,97.6787,97.6787,97.6364,97.6448,4500.0
2015-03-27 13:15:00,115.3,115.33,115.22,115.29,4100.0,97.6618,97.6872,97.594,97.6533,4100.0
2015-03-27 13:20:00,115.3,115.3,115.27,115.29,7200.0,97.6618,97.6618,97.6364,97.6533,7200.0
2015-03-27 13:25:00,115.31,115.35,115.28,115.28,10800.0,97.6702,97.7041,97.6448,97.6448,10800.0
2015-03-27 13:30:00,115.32,115.35,115.32,115.34,2100.0,97.6787,97.7041,97.6787,97.6957,2100.0
2015-03-27 13:35:00,115.34,115.35,115.31,115.31,4200.0,97.6957,97.7041,97.6702,97.6702,4200.0
2015-03-27 13:40:00,115.33,115.37,115.29,115.3,8300.0,97.6872,97.7211,97.6533,97.6618,8300.0
2015-03-27 13:45:00,115.29,115.32,115.21,115.26,6500.0,97.6533,97.6787,97.5855,97.6279,6500.0
2015-03-27 13:50:00,115.27,115.32,115.25,115.31,4500.0,97.6364,97.6787,97.6194,97.6702,4500.0
2015-03-27 13:55:00,115.32,115.41,115.32,115.34,11900.0,97.6787,97.755,97.6787,97.6957,11900.0
2015-03-27 14:00:00,115.35,115.41,115.34,115.39,8100.0,97.7041,97.755,97.6957,97.738,8100.0
2015-03-27 14:05:00,115.38,115.38,115.29,115.34,4700.0,97.7295,97.7295,97.6533,97.6957,4700.0
2015-03-27 14:10:00,115.36,115.39,115.31,115.32,11300.0,97.7126,97.738,97.6702,97.6787,11300.0
2015-03-27 14:15:00,115.31,115.34,115.25,115.3,8800.0,97.6702,97.6957,97.6194,97.6618,8800.0
2015-03-27 14:20:00,115.29,115.36,115.28,115.36,9300.0,97.6533,97.7126,97.6448,97.7126,9300.0
2015-03-27 14:25:00,115.34,115.39,115.31,115.33,4400.0,97.6957,97.738,97.6702,97.6872,4400.0
2015-03-27 14:30:00,115.32,115.34,115.32,115.34,3800.0,97.6787,97.6957,97.6787,97.6957,3800.0
2015-03-27 14:35:00,115.33,115.34,115.26,115.26,6200.0,97.6872,97.6957,97.6279,97.6279,6200.0
2015-03-27 14:40:00,115.26,115.32,115.26,115.31,4400.0,97.6279,97.6787,97.6279,97.6702,4400.0
2015-03-27 14:45:00,115.3,115.31,115.28,115.31,5400.0,97.6618,97.6702,97.6448,97.6702,5400.0
2015-03-27 14:50:00,115.34,115.34,115.31,115.33,6500.0,97.6957,97.6957,97.6702,97.6872,6500.0
2015-03-27 14:55:00,115.34,115.34,115.29,115.33,11800.0,97.6957,97.6957,97.6533,97.6872,11800.0
2015-03-27 15:00:00,115.34,115.4,115.33,115.39,4100.0,97.6957,97.7465,97.6872,97.738,4100.0
2015-03-27 15:05:00,115.39,115.45,115.34,115.36,10200.0,97.738,97.7888,97.6957,97.7126,10200.0
2015-03-27 15:10:00,115.35,115.36,115.32,115.35,7500.0,97.7041,97.7126,97.6787,97.7041,7500.0
2015-03-27 15:15:00,115.35,115.35,115.26,115.28,14700.0,97.7041,97.7041,97.6279,97.6448,14700.0
2015-03-27 15:20:00,115.29,115.35,115.28,115.32,14500.0,97.6533,97.7041,97.6448,97.6787,14500.0
2015-03-27 15:25:00,115.32,115.34,115.3,115.31,5700.0,97.6787,97.6957,97.6618,97.6702,5700.0
2015-03-27 15:30:00,115.31,115.43,115.3,115.42,7900.0,97.6702,97.7719,97.6618,97.7634,7900.0
2015-03-27 15:35:00,115.43,115.54,115.36,115.53,8400.0,97.7719,97.8651,97.7126,97.8566,8400.0
2015-03-27 15:40:00,115.52,115.55,115.5,115.52,39000.0,97.8481,97.8735,97.8312,97.8481,39000.0
2015-03-27 15:45:00,115.49,115.49,115.39,115.45,40400.0,97.8227,97.8227,97.738,97.7888,40400.0
2015-03-27 15:50:00,115.44,115.53,115.44,115.53,5600.0,97.7804,97.8566,97.7804,97.8566,5600.0
2015-03-27 15:55:00,115.53,115.57,115.45,115.45,11200.0,97.8566,97.8905,97.7888,97.7888,11200.0
2015-03-30 09:30:00,116.01,116.35,116.01,116.35,13900.0,98.2632,98.5512,98.2632,98.5512,13900.0
2015-03-30 09:35:00,116.37,116.51,116.36,116.45,39700.0,98.5681,98.6867,98.5596,98.6359,39700.0
2015-03-30 09:40:00,116.5,116.59,116.44,116.57,11100.0,98.6782,98.7544,98.6274,98.7375,11100.0
2015-03-30 09:45:00,116.6,116.73,116.6,116.69,12400.0,98.7629,98.873,98.7629,98.8391,12400.0
2015-03-30 09:50:00,116.69,116.72,116.64,116.66,9200.0,98.8391,98.8646,98.7968,98.8137,9200.0
2015-03-30 09:55:00,116.66,116.67,116.64,116.65,2200.0,98.8137,98.8222,98.7968,98.8053,2200.0
2015-03-30 10:00:00,116.71,116.76,116.65,116.67,11300.0,98.8561,98.8984,98.8053,98.8222,11300.0
2015-03-30 10:05:00,116.65,116.66,116.56,116.6,8600.0,98.8053,98.8137,98.729,98.7629,8600.0
2015-03-30 10:10:00,116.62,116.63,116.59,116.62,2500.0,98.7798,98.7883,98.7544,98.7798,2500.0
2015-03-30 10:15:00,116.61,116.65,116.58,116.6,2100.0,98.7714,98.8053,98.746,98.7629,2100.0
2015-03-30 10:20:00,116.63,116.63,116.44,116.51,4000.0,98.7883,98.7883,98.6274,98.6867,4000.0
2015-03-30 10:25:00,116.5,116.51,116.48,116.5,7500.0,98.6782,98.6867,98.6613,98.6782,7500.0
2015-03-30 10:30:00,116.52,116.61,116.5,116.55,5500.0,98.6951,98.7714,98.6782,98.7206,5500.0
2015-03-30 10:35:00,116.56,116.58,116.48,116.55,4700.0,98.729,98.746,98.6613,98.7206,4700.0
2015-03-30 10:40:00,116.56,116.56,116.49,116.52,3500.0,98.729,98.729,98.6697,98.6951,3500.0
2015-03-30 10:45:00,116.53,116.6,116.53,116.6,2700.0,98.7036,98.7629,98.7036,98.7629,2700.0
2015-03-30 10:50:00,116.63,116.67,116.59,116.66,15900.0,98.7883,98.8222,98.7544,98.8137,15900.0
2015-03-30 10:55:00,116.67,116.67,116.62,116.62,4200.0,98.8222,98.8222,98.7798,98.7798,4200.0
2015-03-30 11:00:00,116.63,116.66,116.56,116.56,13500.0,98.7883,98.8137,98.729,98.729,13500.0
2015-03-30 11:05:00,116.54,116.59,116.53,116.58,5400.0,98.7121,98.7544,98.7036,98.746,5400.0
2015-03-30 11:10:00,116.56,116.64,116.53,116.64,7000.0,98.729,98.7968,98.7036,98.7968,7000.0
2015-03-30 11:15:00,116.63,116.68,116.62,116.62,4800.0,98.7883,98.8307,98.7798,98.7798,4800.0
2015-03-30 11:20:00,116.62,116.64,116.59,116.61,2500.0,98.7798,98.7968,98.7544,98.7714,2500.0
2015-03-30 11:25:00,116.58,116.67,116.58,116.62,10900.0,98.746,98.8222,98.746,98.7798,10900.0
2015-03-30 11:30:00,116.65,116.66,116.61,116.61,18700.0,98.8053,98.8137,98.7714,98.7714,18700.0
2015-03-30 11:35:00,116.62,116.67,116.62,116.67,1600.0,98.7798,98.8222,98.7798,98.8222,1600.0
2015-03-30 11:40:00,116.64,116.69,116.62,116.64,2400.0,98.7968,98.8391,98.7798,98.7968,2400.0
2015-03-30 11:45:00,116.66,116.67,116.62,116.66,23700.0,98.8137,98.8222,98.7798,98.8137,23700.0
2015-03-30 11:50:00,116.66,116.66,116.61,116.63,2100.0,98.8137,98.8137,98.7714,98.7883,2100.0
2015-03-30 11:55:00,116.58,116.67,116.58,116.67,5700.0,98.746,98.8222,98.746,98.8222,5700.0
2015-03-30 12:00:00,116.67,116.73,116.65,116.68,4800.0,98.8222,98.873,98.8053,98.8307,4800.0
2015-03-30 12:05:00,116.66,116.71,116.66,116.67,1700.0,98.8137,98.8561,98.8137,98.8222,1700.0
2015-03-30 12:10:00,116.65,116.75,116.65,116.73,3700.0,98.8053,98.89,98.8053,98.873,3700.0
2015-03-30 12:15:00,116.74,116.83,116.72,116.75,6800.0,98.8815,98.9577,98.8646,98.89,6800.0
2015-03-30 12:20:00,116.78,116.78,116.74,116.78,1800.0,98.9154,98.9154,98.8815,98.9154,1800.0
2015-03-30 12:25:00,116.76,116.78,116.76,116.76,1900.0,98.8984,98.9154,98.8984,98.8984,1900.0
2015-03-30 12:30:00,116.78,116.79,116.73,116.77,1200.0,98.9154,98.9238,98.873,98.9069,1200.0
2015-03-30 12:35:00,116.78,116.79,116.77,116.77,800.0,98.9154,98.9238,98.9069,98.9069,800.0
2015-03-30 12:40:00,116.79,116.83,116.79,116.8,1600.0,98.9238,98.9577,98.9238,98.9323,1600.0
2015-03-30 12:45:00,116.81,116.84,116.81,116.82,4000.0,98.9408,98.9662,98.9408,98.9493,4000.0
2015-03-30 12:50:00,116.84,116.84,116.8,116.82,2400.0,98.9662,98.9662,98.9323,98.9493,2400.0
2015-03-30 12:55:00,116.83,116.83,116.8,116.83,1800.0,98.9577,98.9577,98.9323,98.9577,1800.0
2015-03-30 13:00:00,116.83,116.86,116.82,116.85,1300.0,98.9577,98.9831,98.9493,98.9747,1300.0
2015-03-30 13:05:00,116.87,116.91,116.87,116.9,2100.0,98.9916,99.0255,98.9916,99.017,2100.0
2015-03-30 13:10:00,116.93,116.93,116.89,116.89,3500.0,99.0424,99.0424,99.0085,99.0085,3500.0
2015-03-30 13:15:00,116.91,116.91,116.91,116.91,100.0,99.0255,99.0255,99.0255,99.0255,100.0
2015-03-30 13:20:00,116.92,116.95,116.91,116.95,1700.0,99.034,99.0594,99.0255,99.0594,1700.0
2015-03-30 13:25:00,116.94,116.95,116.92,116.95,1100.0,99.0509,99.0594,99.034,99.0594,1100.0
2015-03-30 13:30:00,116.96,116.97,116.95,116.97,1300.0,99.0678,99.0763,99.0594,99.0763,1300.0
2015-03-30 13:35:00,116.97,116.99,116.92,116.94,2800.0,99.0763,99.0932,99.034,99.0509,2800.0
2015-03-30 13:40:00,116.93,116.95,116.92,116.92,5400.0,99.0424,99.0594,99.034,99.034,5400.0
2015-03-30 13:45:00,116.91,116.91,116.88,116.88,1500.0,99.0255,99.0255,99.0001,99.0001,1500.0
2015-03-30 13:50:00,116.88,116.88,116.82,116.86,7500.0,99.0001,99.0001,98.9493,98.9831,7500.0
2015-03-30 13:55:00,116.85,116.89,116.84,116.87,4500.0,98.9747,99.0085,98.9662,98.9916,4500.0
2015-03-30 14:00:00,116.9,116.95,116.9,116.94,1700.0,99.017,99.0594,99.017,99.0509,1700.0
2015-03-30 14:05:00,116.95,116.99,116.93,116.95,11100.0,99.0594,99.0932,99.0424,99.0594,11100.0
2015-03-30 14:10:00,116.95,116.96,116.94,116.96,1200.0,99.0594,99.0678,99.0509,99.0678,1200.0
2015-03-30 14:15:00,116.98,117.02,116.97,116.98,4000.0,99.0848,99.1187,99.0763,99.0848,4000.0
2015-03-30 14:20:00,116.97,117.02,116.97,117.0,2000.0,99.0763,99.1187,99.0763,99.1017,2000.0
2015-03-30 14:25:00,117.0,117.0,116.93,116.93,3900.0,99.1017,99.1017,99.0424,99.0424,3900.0
2015-03-30 14:30:00,116.95,116.98,116.93,116.94,1100.0,99.0594,99.0848,99.0424,99.0509,1100.0
2015-03-30 14:35:00,116.94,116.96,116.93,116.93,5600.0,99.0509,99.0678,99.0424,99.0424,5600.0
2015-03-30 14:40:00,116.96,116.98,116.91,116.97,4600.0,99.0678,99.0848,99.0255,99.0763,4600.0
2015-03-30 14:45:00,116.96,116.97,116.92,116.96,78100.0,99.0678,99.0763,99.034,99.0678,78100.0
2015-03-30 14:50:00,116.96,116.99,116.95,116.95,20900.0,99.0678,99.0932,99.0594,99.0594,20900.0
2015-03-30 14:55:00,116.96,117.01,116.96,117.01,6500.0,99.0678,99.1102,99.0678,99.1102,6500.0
2015-03-30 15:00:00,117.02,117.04,116.98,116.98,9500.0,99.1187,99.1356,99.0848,99.0848,9500.0
2015-03-30 15:05:00,116.98,117.03,116.98,117.01,7500.0,99.0848,99.1271,99.0848,99.1102,7500.0
2015-03-30 15:10:00,117.03,117.03,116.97,116.97,9900.0,99.1271,99.1271,99.0763,99.0763,9900.0
2015-03-30 15:15:00,116.97,117.05,116.94,117.05,13400.0,99.0763,99.1441,99.0509,99.1441,13400.0
2015-03-30 15:20:00,117.05,117.05,116.93,116.94,3800.0,99.1441,99.1441,99.0424,99.0509,3800.0
2015-03-30 15:25:00,116.94,116.94,116.89,116.93,3600.0,99.0509,99.0509,99.0085,99.0424,3600.0
2015-03-30 15:30:00,116.95,116.96,116.88,116.96,6000.0,99.0594,99.0678,99.0001,99.0678,6000.0
2015-03-30 15:35:00,116.97,117.0,116.96,116.97,7800.0,99.0763,99.1017,99.0678,99.0763,7800.0
2015-03-30 15:40:00,116.95,117.01,116.95,116.99,1900.0,99.0594,99.1102,99.0594,99.0932,1900.0
2015-03-30 15:45:00,117.0,117.0,116.93,116.95,5100.0,99.1017,99.1017,99.0424,99.0594,5100.0
2015-03-30 15:50:00,116.95,116.97,116.89,116.89,5200.0,99.0594,99.0763,99.0085,99.0085,5200.0
2015-03-30 15:55:00,116.9,116.94,116.88,116.9,41200.0,99.017,99.0509,99.0001,99.017,41200.0
2015-03-31 09:30:00,116.34,116.42,116.17,116.36,12900.0,98.5427,98.6104,98.3987,98.5596,12900.0
2015-03-31 09:35:00,116.35,116.47,116.35,116.47,8800.0,98.5512,98.6528,98.5512,98.6528,8800.0
2015-03-31 09:40:00,116.45,116.47,116.23,116.28,6600.0,98.6359,98.6528,98.4495,98.4919,6600.0
2015-03-31 09:45:00,116.28,116.37,116.26,116.29,5400.0,98.4919,98.5681,98.4749,98.5003,5400.0
2015-03-31 09:50:00,116.31,116.32,116.19,116.3,1700.0,98.5173,98.5257,98.4156,98.5088,1700.0
2015-03-31 09:55:00,116.35,116.42,116.35,116.4,3800.0,98.5512,98.6104,98.5512,98.5935,3800.0
2015-03-31 10:00:00,116.41,116.49,116.41,116.45,5100.0,98.602,98.6697,98.602,98.6359,5100.0
2015-03-31 10:05:00,116.43,116.51,116.4,116.51,12900.0,98.6189,98.6867,98.5935,98.6867,12900.0
2015-03-31 10:10:00,116.58,116.58,116.41,116.42,5200.0,98.746,98.746,98.602,98.6104,5200.0
2015-03-31 10:15:00,116.41,116.48,116.39,116.46,5700.0,98.602,98.6613,98.585,98.6443,5700.0
2015-03-31 10:20:00,116.47,116.54,116.45,116.54,3500.0,98.6528,98.7121,98.6359,98.7121,3500.0
2015-03-31 10:25:00,116.57,116.59,116.52,116.52,37200.0,98.7375,98.7544,98.6951,98.6951,37200.0
2015-03-31 10:30:00,116.54,116.59,116.54,116.57,2400.0,98.7121,98.7544,98.7121,98.7375,2400.0
2015-03-31 10:35:00,116.6,116.6,116.57,116.58,1100.0,98.7629,98.7629,98.7375,98.746,1100.0
2015-03-31 10:40:00,116.58,116.59,116.58,116.59,400.0,98.746,98.7544,98.746,98.7544,400.0
2015-03-31 10:45:00,116.66,116.67,116.61,116.61,15500.0,98.8137,98.8222,98.7714,98.7714,15500.0
2015-03-31 10:50:00,116.61,116.63,116.52,116.52,6700.0,98.7714,98.7883,98.6951,98.6951,6700.0
2015-03-31 10:55:00,116.53,116.59,116.51,116.52,8100.0,98.7036,98.7544,98.6867,98.6951,8100.0
2015-03-31 11:00:00,116.5,116.63,116.5,116.63,28400.0,98.6782,98.7883,98.6782,98.7883,28400.0
2015-03-31 11:05:00,116.63,116.69,116.61,116.68,13400.0,98.7883,98.8391,98.7714,98.8307,13400.0
2015-03-31 11:10:00,116.74,116.8,116.72,116.79,8200.0,98.8815,98.9323,98.8646,98.9238,8200.0
2015-03-31 11:15:00,116.78,116.78,116.72,116.75,4400.0,98.9154,98.9154,98.8646,98.89,4400.0
2015-03-31 11:20:00,116.76,116.76,116.68,116.71,6300.0,98.8984,98.8984,98.8307,98.8561,6300.0
2015-03-31 11:25:00,116.7,116.73,116.69,116.69,9000.0,98.8476,98.873,98.8391,98.8391,9000.0
2015-03-31 11:30:00,116.67,116.68,116.51,116.55,21200.0,98.8222,98.8307,98.6867,98.7206,21200.0
2015-03-31 11:35:00,116.53,116.56,116.48,116.54,6400.0,98.7036,98.729,98.6613,98.7121,6400.0
2015-03-31 11:40:00,116.54,116.54,116.47,116.49,12100.0,98.7121,98.7121,98.6528,98.6697,12100.0
2015-03-31 11:45:00,116.49,116.54,116.47,116.5,7500.0,98.6697,98.7121,98.6528,98.6782,7500.0
2015-03-31 11:50:00,116.51,116.53,116.41,116.43,12400.0,98.6867,98.7036,98.602,98.6189,12400.0
2015-03-31 11:55:00,116.41,116.44,116.4,116.4,9000.0,98.602,98.6274,98.5935,98.5935,9000.0
2015-03-31 12:00:00,116.38,116.38,116.3,116.31,8700.0,98.5766,98.5766,98.5088,98.5173,8700.0
2015-03-31 12:05:00,116.32,116.35,116.3,116.32,10100.0,98.5257,98.5512,98.5088,98.5257,10100.0
2015-03-31 12:10:00,116.3,116.36,116.27,116.36,11100.0,98.5088,98.5596,98.4834,98.5596,11100.0
2015-03-31 12:15:00,116.36,116.38,116.34,116.34,13100.0,98.5596,98.5766,98.5427,98.5427,13100.0
2015-03-31 12:20:00,116.34,116.44,116.34,116.42,16000.0,98.5427,98.6274,98.5427,98.6104,16000.0
2015-03-31 12:25:00,116.41,116.42,116.39,116.4,14000.0,98.602,98.6104,98.585,98.5935,14000.0
2015-03-31 12:30:00,116.4,116.43,116.35,116.42,10600.0,98.5935,98.6189,98.5512,98.6104,10600.0
2015-03-31 12:35:00,116.41,116.49,116.41,116.49,14200.0,98.602,98.6697,98.602,98.6697,14200.0
2015-03-31 12:40:00,116.48,116.51,116.47,116.5,16300.0,98.6613,98.6867,98.6528,98.6782,16300.0
2015-03-31 12:45:00,116.5,116.52,116.44,116.45,10700.0,98.6782,98.6951,98.6274,98.6359,10700.0
2015-03-31 12:50:00,116.45,116.46,116.41,116.41,17300.0,98.6359,98.6443,98.602,98.602,17300.0
2015-03-31 12:55:00,116.41,116.48,116.4,116.44,6600.0,98.602,98.6613,98.5935,98.6274,6600.0
2015-03-31 13:00:00,116.46,116.52,116.45,116.51,7500.0,98.6443,98.6951,98.6359,98.6867,7500.0
2015-03-31 13:05:00,116.51,116.53,116.49,116.51,10300.0,98.6867,98.7036,98.6697,98.6867,10300.0
2015-03-31 13:10:00,116.51,116.52,116.48,116.52,13800.0,98.6867,98.6951,98.6613,98.6951,13800.0
2015-03-31 13:15:00,116.52,116.6,116.52,116.59,22100.0,98.6951,98.7629,98.6951,98.7544,22100.0
2015-03-31 13:20:00,116.59,116.59,116.55,116.58,8400.0,98.7544,98.7544,98.7206,98.746,8400.0
2015-03-31 13:25:00,116.57,116.59,116.57,116.57,9200.0,98.7375,98.7544,98.7375,98.7375,9200.0
2015-03-31 13:30:00,116.57,116.68,116.56,116.66,14500.0,98.7375,98.8307,98.729,98.8137,14500.0
2015-03-31 13:35:00,116.65,116.65,116.6,116.6,7100.0,98.8053,98.8053,98.7629,98.7629,7100.0
2015-03-31 13:40:00,116.61,116.67,116.6,116.67,12000.0,98.7714,98.8222,98.7629,98.8222,12000.0
2015-03-31 13:45:00,116.65,116.65,116.52,116.54,33100.0,98.8053,98.8053,98.6951,98.7121,33100.0
2015-03-31 13:50:00,116.53,116.55,116.48,116.49,27600.0,98.7036,98.7206,98.6613,98.6697,27600.0
2015-03-31 13:55:00,116.49,116.5,116.42,116.45,22100.0,98.6697,98.6782,98.6104,98.6359,22100.0
2015-03-31 14:00:00,116.46,116.5,116.45,116.5,17400.0,98.6443,98.6782,98.6359,98.6782,17400.0
2015-03-31 14:05:00,116.49,116.51,116.46,116.47,15300.0,98.6697,98.6867,98.6443,98.6528,15300.0
2015-03-31 14:10:00,116.48,116.55,116.48,116.52,14000.0,98.6613,98.7206,98.6613,98.6951,14000.0
2015-03-31 14:15:00,116.52,116.52,116.48,116.48,11600.0,98.6951,98.6951,98.6613,98.6613,11600.0
2015-03-31 14:20:00,116.48,116.53,116.42,116.53,22700.0,98.6613,98.7036,98.6104,98.7036,22700.0
2015-03-31 14:25:00,116.52,116.52,116.44,116.46,8700.0,98.6951,98.6951,98.6274,98.6443,8700.0
2015-03-31 14:30:00,116.44,116.46,116.35,116.38,12600.0,98.6274,98.6443,98.5512,98.5766,12600.0
2015-03-31 14:35:00,116.38,116.43,116.38,116.43,12100.0,98.5766,98.6189,98.5766,98.6189,12100.0
2015-03-31 14:40:00,116.42,116.42,116.38,116.38,13000.0,98.6104,98.6104,98.5766,98.5766,13000.0
2015-03-31 14:45:00,116.37,116.47,116.37,116.47,13500.0,98.5681,98.6528,98.5681,98.6528,13500.0
2015-03-31 14:50:00,116.48,116.5,116.43,116.43,14400.0,98.6613,98.6782,98.6189,98.6189,14400.0
2015-03-31 14:55:00,116.44,116.52,116.44,116.51,8400.0,98.6274,98.6951,98.6274,98.6867,8400.0
2015-03-31 15:00:00,116.5,116.5,116.28,116.31,17200.0,98.6782,98.6782,98.4919,98.5173,17200.0
2015-03-31 15:05:00,116.31,116.34,116.21,116.27,16200.0,98.5173,98.5427,98.4326,98.4834,16200.0
2015-03-31 15:10:00,116.27,116.3,116.16,116.16,22600.0,98.4834,98.5088,98.3902,98.3902,22600.0
2015-03-31 15:15:00,116.15,116.15,115.97,115.99,25000.0,98.3817,98.3817,98.2293,98.2462,25000.0
2015-03-31 15:20:00,116.0,116.09,115.9,115.94,37900.0,98.2547,98.3309,98.17,98.2039,37900.0
2015-03-31 15:25:00,115.95,116.01,115.94,115.99,9300.0,98.2123,98.2632,98.2039,98.2462,9300.0
2015-03-31 15:30:00,115.98,115.98,115.85,115.96,42800.0,98.2378,98.2378,98.1276,98.2208,42800.0
2015-03-31 15:35:00,115.96,116.07,115.95,116.05,14200.0,98.2208,98.314,98.2123,98.297,14200.0
2015-03-31 15:40:00,116.04,116.09,115.99,116.02,30100.0,98.2886,98.3309,98.2462,98.2716,30100.0
2015-03-31 15:45:00,116.01,116.16,115.99,116.12,29700.0,98.2632,98.3902,98.2462,98.3563,29700.0
2015-03-31 15:50:00,116.13,116.13,115.96,115.96,470900.0,98.3648,98.3648,98.2208,98.2208,470900.0
2015-03-31 15:55:00,115.96,116.15,115.91,115.91,628600.0,98.2208,98.3817,98.1785,98.1785,628600.0
2015-04-01 09:30:00,115.94,115.94,115.68,115.7,12900.0,98.2039,98.2039,97.9836,98.0006,12900.0
2015-04-01 09:35:00,115.64,115.64,115.27,115.27,10500.0,97.9498,97.9498,97.6364,97.6364,10500.0
2015-04-01 09:40:00,115.27,115.27,115.12,115.14,10900.0,97.6364,97.6364,97.5093,97.5263,10900.0
2015-04-01 09:45:00,115.11,115.21,114.97,115.0,19700.0,97.5008,97.5855,97.3823,97.4077,19700.0
2015-04-01 09:50:00,114.98,115.0,114.84,114.95,30200.0,97.3907,97.4077,97.2721,97.3653,30200.0
2015-04-01 09:55:00,114.94,115.04,114.86,115.03,22000.0,97.3569,97.4416,97.2891,97.4331,22000.0
2015-04-01 10:00:00,114.99,115.12,114.95,115.08,25000.0,97.3992,97.5093,97.3653,97.4754,25000.0
2015-04-01 10:05:00,115.09,115.09,114.93,115.02,15300.0,97.4839,97.4839,97.3484,97.4246,15300.0
2015-04-01 10:10:00,115.02,115.16,114.95,115.06,6600.0,97.4246,97.5432,97.3653,97.4585,6600.0
2015-04-01 10:15:00,115.06,115.17,115.06,115.15,12300.0,97.4585,97.5517,97.4585,97.5347,12300.0
2015-04-01 10:20:00,115.19,115.26,115.12,115.2,12000.0,97.5686,97.6279,97.5093,97.5771,12000.0
2015-04-01 10:25:00,115.21,115.28,115.17,115.17,13000.0,97.5855,97.6448,97.5517,97.5517,13000.0
2015-04-01 10:30:00,115.21,115.23,115.09,115.11,33500.0,97.5855,97.6025,97.4839,97.5008,33500.0
2015-04-01 10:35:00,115.09,115.11,115.0,115.07,5500.0,97.4839,97.5008,97.4077,97.467,5500.0
2015-04-01 10:40:00,115.07,115.29,115.07,115.24,2600.0,97.467,97.6533,97.467,97.611,2600.0
2015-04-01 10:45:00,115.29,115.42,115.28,115.42,9400.0,97.6533,97.7634,97.6448,97.7634,9400.0
2015-04-01 10:50:00,115.43,115.6,115.41,115.49,13200.0,97.7719,97.9159,97.755,97.8227,13200.0
2015-04-01 10:55:00,115.46,115.51,115.45,115.47,3100.0,97.7973,97.8397,97.7888,97.8058,3100.0
2015-04-01 11:00:00,115.49,115.5,115.38,115.43,13000.0,97.8227,97.8312,97.7295,97.7719,13000.0
2015-04-01 11:05:00,115.42,115.5,115.39,115.5,21600.0,97.7634,97.8312,97.738,97.8312,21600.0
2015-04-01 11:10:00,115.5,115.62,115.48,115.62,3000.0,97.8312,97.9328,97.8142,97.9328,3000.0
2015-04-01 11:15:00,115.61,115.61,115.57,115.58,5200.0,97.9244,97.9244,97.8905,97.8989,5200.0
2015-04-01 11:20:00,115.6,115.61,115.49,115.49,4100.0,97.9159,97.9244,97.8227,97.8227,4100.0
2015-04-01 11:25:00,115.46,115.46,115.34,115.37,8800.0,97.7973,97.7973,97.6957,97.7211,8800.0
2015-04-01 11:30:00,115.4,115.44,115.29,115.29,5200.0,97.7465,97.7804,97.6533,97.6533,5200.0
2015-04-01 11:35:00,115.33,115.38,115.31,115.37,6300.0,97.6872,97.7295,97.6702,97.7211,6300.0
2015-04-01 11:40:00,115.38,115.4,115.34,115.39,3400.0,97.7295,97.7465,97.6957,97.738,3400.0
2015-04-01 11:45:00,115.4,115.51,115.36,115.47,8900.0,97.7465,97.8397,97.7126,97.8058,8900.0
2015-04-01 11:50:00,115.49,115.5,115.45,115.49,6800.0,97.8227,97.8312,97.7888,97.8227,6800.0
2015-04-01 11:55:00,115.51,115.51,115.34,115.34,5200.0,97.8397,97.8397,97.6957,97.6957,5200.0
2015-04-01 12:00:00,115.36,115.37,115.27,115.28,3200.0,97.7126,97.7211,97.6364,97.6448,3200.0
2015-04-01 12:05:00,115.27,115.3,115.23,115.3,800.0,97.6364,97.6618,97.6025,97.6618,800.0
2015-04-01 12:10:00,115.3,115.33,115.13,115.19,6700.0,97.6618,97.6872,97.5178,97.5686,6700.0
2015-04-01 12:15:00,115.15,115.22,115.15,115.2,2800.0,97.5347,97.594,97.5347,97.5771,2800.0
2015-04-01 12:20:00,115.19,115.21,115.14,115.15,3400.0,97.5686,97.5855,97.5263,97.5347,3400.0
2015-04-01 12:25:00,115.21,115.32,115.21,115.31,6500.0,97.5855,97.6787,97.5855,97.6702,6500.0
2015-04-01 12:30:00,115.29,115.3,115.2,115.29,5300.0,97.6533,97.6618,97.5771,97.6533,5300.0
2015-04-01 12:35:00,115.28,115.28,115.24,115.28,6500.0,97.6448,97.6448,97.611,97.6448,6500.0
2015-04-01 12:40:00,115.28,115.34,115.28,115.32,3900.0,97.6448,97.6957,97.6448,97.6787,3900.0
2015-04-01 12:45:00,115.33,115.35,115.22,115.26,5900.0,97.6872,97.7041,97.594,97.6279,5900.0
2015-04-01 12:50:00,115.28,115.43,115.28,115.43,2400.0,97.6448,97.7719,97.6448,97.7719,2400.0
2015-04-01 12:55:00,115.43,115.43,115.35,115.36,5100.0,97.7719,97.7719,97.7041,97.7126,5100.0
2015-04-01 13:00:00,115.32,115.32,115.24,115.24,4000.0,97.6787,97.6787,97.611,97.611,4000.0
2015-04-01 13:05:00,115.24,115.31,115.23,115.31,2000.0,97.611,97.6702,97.6025,97.6702,2000.0
2015-04-01 13:10:00,115.35,115.38,115.33,115.38,2400.0,97.7041,97.7295,97.6872,97.7295,2400.0
2015-04-01 13:15:00,115.37,115.41,115.34,115.34,4000.0,97.7211,97.755,97.6957,97.6957,4000.0
2015-04-01 13:20:00,115.34,115.38,115.29,115.34,8100.0,97.6957,97.7295,97.6533,97.6957,8100.0
2015-04-01 13:25:00,115.34,115.39,115.3,115.39,3400.0,97.6957,97.738,97.6618,97.738,3400.0
2015-04-01 13:30:00,115.41,115.47,115.37,115.41,8000.0,97.755,97.8058,97.7211,97.755,8000.0
2015-04-01 13:35:00,115.4,115.42,115.36,115.38,5200.0,97.7465,97.7634,97.7126,97.7295,5200.0
2015-04-01 13:40:00,115.39,115.53,115.38,115.47,10700.0,97.738,97.8566,97.7295,97.8058,10700.0
2015-04-01 13:45:00,115.47,115.58,115.44,115.55,6200.0,97.8058,97.8989,97.7804,97.8735,6200.0
2015-04-01 13:50:00,115.54,115.56,115.51,115.51,2600.0,97.8651,97.882,97.8397,97.8397,2600.0
2015-04-01 13:55:00,115.54,115.6,115.49,115.5,43100.0,97.8651,97.9159,97.8227,97.8312,43100.0
2015-04-01 14:00:00,115.52,115.52,115.44,115.45,5400.0,97.8481,97.8481,97.7804,97.7888,5400.0
2015-04-01 14:05:00,115.44,115.49,115.44,115.46,10800.0,97.7804,97.8227,97.7804,97.7973,10800.0
2015-04-01 14:10:00,115.46,115.5,115.27,115.28,13700.0,97.7973,97.8312,97.6364,97.6448,13700.0
2015-04-01 14:15:00,115.28,115.29,115.24,115.28,5400.0,97.6448,97.6533,97.611,97.6448,5400.0
2015-04-01 14:20:00,115.28,115.35,115.27,115.35,4300.0,97.6448,97.7041,97.6364,97.7041,4300.0
2015-04-01 14:25:00,115.35,115.35,115.2,115.24,13600.0,97.7041,97.7041,97.5771,97.611,13600.0
2015-04-01 14:30:00,115.2,115.25,115.15,115.25,7600.0,97.5771,97.6194,97.5347,97.6194,7600.0
2015-04-01 14:35:00,115.26,115.27,115.16,115.25,3600.0,97.6279,97.6364,97.5432,97.6194,3600.0
2015-04-01 14:40:00,115.25,115.27,115.2,115.23,3800.0,97.6194,97.6364,97.5771,97.6025,3800.0
2015-04-01 14:45:00,115.25,115.39,115.22,115.37,9300.0,97.6194,97.738,97.594,97.7211,9300.0
2015-04-01 14:50:00,115.38,115.39,115.33,115.35,3700.0,97.7295,97.738,97.6872,97.7041,3700.0
2015-04-01 14:55:00,115.34,115.36,115.3,115.31,10500.0,97.6957,97.7126,97.6618,97.6702,10500.0
2015-04-01 15:00:00,115.31,115.31,115.23,115.31,4900.0,97.6702,97.6702,97.6025,97.6702,4900.0
2015-04-01 15:05:00,115.29,115.29,115.11,115.13,8800.0,97.6533,97.6533,97.5008,97.5178,8800.0
2015-04-01 15:10:00,115.15,115.22,115.11,115.2,7300.0,97.5347,97.594,97.5008,97.5771,7300.0
2015-04-01 15:15:00,115.21,115.25,115.15,115.17,11900.0,97.5855,97.6194,97.5347,97.5517,11900.0
2015-04-01 15:20:00,115.17,115.29,115.17,115.27,57800.0,97.5517,97.6533,97.5517,97.6364,57800.0
2015-04-01 15:25:00,115.26,115.27,115.21,115.23,50100.0,97.6279,97.6364,97.5855,97.6025,50100.0
2015-04-01 15:30:00,115.22,115.28,115.18,115.26,42100.0,97.594,97.6448,97.5601,97.6279,42100.0
2015-04-01 15:35:00,115.31,115.46,115.31,115.35,16200.0,97.6702,97.7973,97.6702,97.7041,16200.0
2015-04-01 15:40:00,115.35,115.36,115.17,115.22,16600.0,97.7041,97.7126,97.5517,97.594,16600.0
2015-04-01 15:45:00,115.24,115.37,115.23,115.33,6600.0,97.611,97.7211,97.6025,97.6872,6600.0
2015-04-01 15:50:00,115.34,115.41,115.34,115.36,13000.0,97.6957,97.755,97.6957,97.7126,13000.0
2015-04-01 15:55:00,115.35,115.49,115.35,115.48,125500.0,97.7041,97.8227,97.7041,97.8142,125500.0
2015-04-02 09:30:00,115.34,115.59,115.34,115.59,6900.0,97.6957,97.9074,97.6957,97.9074,6900.0
2015-04-02 09:35:00,115.62,115.64,115.51,115.51,6800.0,97.9328,97.9498,97.8397,97.8397,6800.0
2015-04-02 09:40:00,115.53,115.61,115.47,115.6,32000.0,97.8566,97.9244,97.8058,97.9159,32000.0
2015-04-02 09:45:00,115.63,115.92,115.63,115.92,3400.0,97.9413,98.1869,97.9413,98.1869,3400.0
2015-04-02 09:50:00,115.92,116.13,115.92,116.1,4300.0,98.1869,98.3648,98.1869,98.3394,4300.0
2015-04-02 09:55:00,116.12,116.14,116.05,116.11,6000.0,98.3563,98.3733,98.297,98.3479,6000.0
2015-04-02 10:00:00,116.12,116.2,116.12,116.15,10500.0,98.3563,98.4241,98.3563,98.3817,10500.0
2015-04-02 10:05:00,116.16,116.17,116.09,116.11,14900.0,98.3902,98.3987,98.3309,98.3479,14900.0
2015-04-02 10:10:00,116.14,116.14,116.05,116.05,2900.0,98.3733,98.3733,98.297,98.297,2900.0
2015-04-02 10:15:00,116.05,116.07,116.0,116.07,10600.0,98.297,98.314,98.2547,98.314,10600.0
2015-04-02 10:20:00,116.08,116.1,116.0,116.01,17200.0,98.3225,98.3394,98.2547,98.2632,17200.0
2015-04-02 10:25:00,115.98,115.98,115.94,115.95,3500.0,98.2378,98.2378,98.2039,98.2123,3500.0
2015-04-02 10:30:00,115.96,115.96,115.87,115.92,5400.0,98.2208,98.2208,98.1446,98.1869,5400.0
2015-04-02 10:35:00,115.93,115.94,115.89,115.92,5300.0,98.1954,98.2039,98.1615,98.1869,5300.0
2015-04-02 10:40:00,115.91,116.0,115.82,115.84,9100.0,98.1785,98.2547,98.1022,98.1192,9100.0
2015-04-02 10:45:00,115.83,115.92,115.83,115.92,4200.0,98.1107,98.1869,98.1107,98.1869,4200.0
2015-04-02 10:50:00,115.93,115.94,115.87,115.91,6500.0,98.1954,98.2039,98.1446,98.1785,6500.0
2015-04-02 10:55:00,115.93,115.95,115.88,115.91,5900.0,98.1954,98.2123,98.1531,98.1785,5900.0
2015-04-02 11:00:00,115.9,116.01,115.85,116.0,8000.0,98.17,98.2632,98.1276,98.2547,8000.0
2015-04-02 11:05:00,115.98,115.99,115.94,115.94,2900.0,98.2378,98.2462,98.2039,98.2039,2900.0
2015-04-02 11:10:00,115.94,115.98,115.92,115.94,13900.0,98.2039,98.2378,98.1869,98.2039,13900.0
2015-04-02 11:15:00,115.94,115.99,115.91,115.97,10600.0,98.2039,98.2462,98.1785,98.2293,10600.0
2015-04-02 11:20:00,115.96,116.0,115.95,116.0,5200.0,98.2208,98.2547,98.2123,98.2547,5200.0
2015-04-02 11:25:00,116.01,116.02,115.91,115.94,15200.0,98.2632,98.2716,98.1785,98.2039,15200.0
2015-04-02 11:30:00,115.94,116.01,115.94,116.01,6400.0,98.2039,98.2632,98.2039,98.2632,6400.0
2015-04-02 11:35:00,116.01,116.01,115.95,115.96,9200.0,98.2632,98.2632,98.2123,98.2208,9200.0
2015-04-02 11:40:00,115.97,115.98,115.89,115.92,9300.0,98.2293,98.2378,98.1615,98.1869,9300.0
2015-04-02 11:45:00,115.92,115.93,115.87,115.93,8300.0,98.1869,98.1954,98.1446,98.1954,8300.0
2015-04-02 11:50:00,115.91,115.95,115.82,115.82,6900.0,98.1785,98.2123,98.1022,98.1022,6900.0
2015-04-02 11:55:00,115.8,115.85,115.8,115.82,11200.0,98.0853,98.1276,98.0853,98.1022,11200.0
2015-04-02 12:00:00,115.81,115.81,115.71,115.71,5400.0,98.0938,98.0938,98.0091,98.0091,5400.0
2015-04-02 12:05:00,115.69,115.69,115.6,115.67,20800.0,97.9921,97.9921,97.9159,97.9752,20800.0
2015-04-02 12:10:00,115.67,115.72,115.67,115.67,1800.0,97.9752,98.0175,97.9752,97.9752,1800.0
2015-04-02 12:15:00,115.65,115.73,115.64,115.73,2300.0,97.9582,98.026,97.9498,98.026,2300.0
2015-04-02 12:20:00,115.72,115.75,115.72,115.75,500.0,98.0175,98.0429,98.0175,98.0429,500.0
2015-04-02 12:25:00,115.77,115.8,115.74,115.75,10900.0,98.0599,98.0853,98.0345,98.0429,10900.0
2015-04-02 12:30:00,115.75,115.82,115.75,115.78,3500.0,98.0429,98.1022,98.0429,98.0684,3500.0
2015-04-02 12:35:00,115.78,115.85,115.77,115.85,4300.0,98.0684,98.1276,98.0599,98.1276,4300.0
2015-04-02 12:40:00,115.86,115.9,115.86,115.9,1100.0,98.1361,98.17,98.1361,98.17,1100.0
2015-04-02 12:45:00,115.9,115.9,115.85,115.86,5900.0,98.17,98.17,98.1276,98.1361,5900.0
2015-04-02 12:50:00,115.86,115.88,115.84,115.88,2400.0,98.1361,98.1531,98.1192,98.1531,2400.0
2015-04-02 12:55:00,115.89,115.89,115.83,115.84,1600.0,98.1615,98.1615,98.1107,98.1192,1600.0
2015-04-02 13:00:00,115.85,115.85,115.78,115.82,4800.0,98.1276,98.1276,98.0684,98.1022,4800.0
2015-04-02 13:05:00,115.81,115.81,115.8,115.81,1200.0,98.0938,98.0938,98.0853,98.0938,1200.0
2015-04-02 13:10:00,115.8,115.89,115.8,115.89,6100.0,98.0853,98.1615,98.0853,98.1615,6100.0
2015-04-02 13:15:00,115.89,115.98,115.89,115.96,2600.0,98.1615,98.2378,98.1615,98.2208,2600.0
2015-04-02 13:20:00,115.98,115.98,115.92,115.92,9500.0,98.2378,98.2378,98.1869,98.1869,9500.0
2015-04-02 13:25:00,115.94,115.95,115.91,115.92,1400.0,98.2039,98.2123,98.1785,98.1869,1400.0
2015-04-02 13:30:00,115.92,115.94,115.89,115.92,3900.0,98.1869,98.2039,98.1615,98.1869,3900.0
2015-04-02 13:35:00,115.91,115.91,115.89,115.9,1400.0,98.1785,98.1785,98.1615,98.17,1400.0
2015-04-02 13:40:00,115.91,115.92,115.82,115.83,7300.0,98.1785,98.1869,98.1022,98.1107,7300.0
2015-04-02 13:45:00,115.81,115.9,115.81,115.9,6500.0,98.0938,98.17,98.0938,98.17,6500.0
2015-04-02 13:50:00,115.9,115.94,115.9,115.93,2000.0,98.17,98.2039,98.17,98.1954,2000.0
2015-04-02 13:55:00,115.92,115.95,115.89,115.91,10300.0,98.1869,98.2123,98.1615,98.1785,10300.0
2015-04-02 14:00:00,115.91,115.91,115.86,115.86,3100.0,98.1785,98.1785,98.1361,98.1361,3100.0
2015-04-02 14:05:00,115.85,115.91,115.85,115.89,3300.0,98.1276,98.1785,98.1276,98.1615,3300.0
2015-04-02 14:10:00,115.9,115.93,115.89,115.92,2200.0,98.17,98.1954,98.1615,98.1869,2200.0
2015-04-02 14:15:00,115.91,116.05,115.91,116.05,10400.0,98.1785,98.297,98.1785,98.297,10400.0
2015-04-02 14:20:00,116.06,116.07,115.97,115.99,8100.0,98.3055,98.314,98.2293,98.2462,8100.0
2015-04-02 14:25:00,116.0,116.0,115.96,115.97,3000.0,98.2547,98.2547,98.2208,98.2293,3000.0
2015-04-02 14:30:00,115.97,115.97,115.93,115.93,2400.0,98.2293,98.2293,98.1954,98.1954,2400.0
2015-04-02 14:35:00,115.97,115.99,115.9,115.92,5800.0,98.2293,98.2462,98.17,98.1869,5800.0
2015-04-02 14:40:00,115.92,115.92,115.8,115.81,1600.0,98.1869,98.1869,98.0853,98.0938,1600.0
2015-04-02 14:45:00,115.81,115.85,115.76,115.84,11700.0,98.0938,98.1276,98.0514,98.1192,11700.0
2015-04-02 14:50:00,115.82,115.84,115.82,115.82,5500.0,98.1022,98.1192,98.1022,98.1022,5500.0
2015-04-02 14:55:00,115.83,115.88,115.83,115.85,4700.0,98.1107,98.1531,98.1107,98.1276,4700.0
2015-04-02 15:00:00,115.84,115.9,115.84,115.89,5900.0,98.1192,98.17,98.1192,98.1615,5900.0
2015-04-02 15:05:00,115.9,115.91,115.87,115.91,7000.0,98.17,98.1785,98.1446,98.1785,7000.0
2015-04-02 15:10:00,115.9,115.9,115.82,115.84,7900.0,98.17,98.17,98.1022,98.1192,7900.0
2015-04-02 15:15:00,115.84,115.85,115.8,115.8,7000.0,98.1192,98.1276,98.0853,98.0853,7000.0
2015-04-02 15:20:00,115.81,115.83,115.8,115.83,4500.0,98.0938,98.1107,98.0853,98.1107,4500.0
2015-04-02 15:25:00,115.85,115.89,115.83,115.89,4400.0,98.1276,98.1615,98.1107,98.1615,4400.0
2015-04-02 15:30:00,115.89,115.9,115.86,115.86,7100.0,98.1615,98.17,98.1361,98.1361,7100.0
2015-04-02 15:35:00,115.87,115.99,115.87,115.98,12600.0,98.1446,98.2462,98.1446,98.2378,12600.0
2015-04-02 15:40:00,115.98,115.99,115.94,115.99,9100.0,98.2378,98.2462,98.2039,98.2462,9100.0
2015-04-02 15:45:00,115.99,116.08,115.99,116.08,11200.0,98.2462,98.3225,98.2462,98.3225,11200.0
2015-04-02 15:50:00,116.06,116.06,116.0,116.0,6300.0,98.3055,98.3055,98.2547,98.2547,6300.0
2015-04-02 15:55:00,116.0,116.05,115.91,115.91,13800.0,98.2547,98.297,98.1785,98.1785,13800.0
2015-04-06 09:30:00,115.22,115.47,115.22,115.46,18600.0,97.594,97.8058,97.594,97.7973,18600.0
2015-04-06 09:35:00,115.62,115.62,115.6,115.62,1600.0,97.9328,97.9328,97.9159,97.9328,1600.0
2015-04-06 09:40:00,115.68,115.85,115.68,115.79,7500.0,97.9836,98.1276,97.9836,98.0768,7500.0
2015-04-06 09:45:00,115.83,116.07,115.83,116.04,9700.0,98.1107,98.314,98.1107,98.2886,9700.0
2015-04-06 09:50:00,116.04,116.04,115.96,116.01,2400.0,98.2886,98.2886,98.2208,98.2632,2400.0
2015-04-06 09:55:00,116.03,116.05,115.97,115.99,1900.0,98.2801,98.297,98.2293,98.2462,1900.0
2015-04-06 10:00:00,116.05,116.09,116.0,116.03,9900.0,98.297,98.3309,98.2547,98.2801,9900.0
2015-04-06 10:05:00,116.02,116.2,116.02,116.16,6200.0,98.2716,98.4241,98.2716,98.3902,6200.0
2015-04-06 10:10:00,116.08,116.12,116.08,116.1,1500.0,98.3225,98.3563,98.3225,98.3394,1500.0
2015-04-06 10:15:00,116.13,116.23,116.13,116.15,5600.0,98.3648,98.4495,98.3648,98.3817,5600.0
2015-04-06 10:20:00,116.19,116.45,116.18,116.44,14000.0,98.4156,98.6359,98.4072,98.6274,14000.0
2015-04-06 10:25:00,116.42,116.51,116.36,116.49,3400.0,98.6104,98.6867,98.5596,98.6697,3400.0
2015-04-06 10:30:00,116.52,116.63,116.51,116.51,8800.0,98.6951,98.7883,98.6867,98.6867,8800.0
2015-04-06 10:35:00,116.53,116.58,116.52,116.56,4000.0,98.7036,98.746,98.6951,98.729,4000.0
2015-04-06 10:40:00,116.54,116.56,116.47,116.5,4900.0,98.7121,98.729,98.6528,98.6782,4900.0
2015-04-06 10:45:00,116.51,116.55,116.46,116.48,8700.0,98.6867,98.7206,98.6443,98.6613,8700.0
2015-04-06 10:50:00,116.5,116.55,116.48,116.53,5400.0,98.6782,98.7206,98.6613,98.7036,5400.0
2015-04-06 10:55:00,116.54,116.59,116.52,116.55,9200.0,98.7121,98.7544,98.6951,98.7206,9200.0
2015-04-06 11:00:00,116.56,116.69,116.56,116.58,8500.0,98.729,98.8391,98.729,98.746,8500.0
2015-04-06 11:05:00,116.58,116.66,116.57,116.64,7800.0,98.746,98.8137,98.7375,98.7968,7800.0
2015-04-06 11:10:00,116.65,116.66,116.55,116.57,3000.0,98.8053,98.8137,98.7206,98.7375,3000.0
2015-04-06 11:15:00,116.58,116.62,116.56,116.62,2400.0,98.746,98.7798,98.729,98.7798,2400.0
2015-04-06 11:20:00,116.6,116.65,116.57,116.59,2700.0,98.7629,98.8053,98.7375,98.7544,2700.0
2015-04-06 11:25:00,116.61,116.66,116.61,116.65,900.0,98.7714,98.8137,98.7714,98.8053,900.0
2015-04-06 11:30:00,116.64,116.66,116.62,116.63,3500.0,98.7968,98.8137,98.7798,98.7883,3500.0
2015-04-06 11:35:00,116.64,116.7,116.64,116.69,2400.0,98.7968,98.8476,98.7968,98.8391,2400.0
2015-04-06 11:40:00,116.71,116.76,116.7,116.74,16600.0,98.8561,98.8984,98.8476,98.8815,16600.0
2015-04-06 11:45:00,116.75,116.8,116.72,116.74,14500.0,98.89,98.9323,98.8646,98.8815,14500.0
2015-04-06 11:50:00,116.74,116.74,116.69,116.73,3600.0,98.8815,98.8815,98.8391,98.873,3600.0
2015-04-06 11:55:00,116.71,116.73,116.7,116.72,2500.0,98.8561,98.873,98.8476,98.8646,2500.0
2015-04-06 12:00:00,116.75,116.78,116.74,116.76,2900.0,98.89,98.9154,98.8815,98.8984,2900.0
2015-04-06 12:05:00,116.76,116.77,116.74,116.76,1100.0,98.8984,98.9069,98.8815,98.8984,1100.0
2015-04-06 12:10:00,116.76,116.81,116.75,116.77,6200.0,98.8984,98.9408,98.89,98.9069,6200.0
2015-04-06 12:15:00,116.77,116.81,116.75,116.8,5400.0,98.9069,98.9408,98.89,98.9323,5400.0
2015-04-06 12:20:00,116.8,116.9,116.8,116.9,11000.0,98.9323,99.017,98.9323,99.017,11000.0
2015-04-06 12:25:00,116.9,116.93,116.86,116.86,24000.0,99.017,99.0424,98.9831,98.9831,24000.0
2015-04-06 12:30:00,116.87,116.89,116.87,116.87,1800.0,98.9916,99.0085,98.9916,98.9916,1800.0
2015-04-06 12:35:00,116.86,116.86,116.84,116.84,2600.0,98.9831,98.9831,98.9662,98.9662,2600.0
2015-04-06 12:40:00,116.86,116.86,116.85,116.85,800.0,98.9831,98.9831,98.9747,98.9747,800.0
2015-04-06 12:45:00,116.84,116.9,116.84,116.88,3800.0,98.9662,99.017,98.9662,99.0001,3800.0
2015-04-06 12:50:00,116.86,116.9,116.85,116.9,3600.0,98.9831,99.017,98.9747,99.017,3600.0
2015-04-06 12:55:00,116.92,116.94,116.89,116.9,3200.0,99.034,99.0509,99.0085,99.017,3200.0
2015-04-06 13:00:00,116.92,116.93,116.92,116.92,400.0,99.034,99.0424,99.034,99.034,400.0
2015-04-06 13:05:00,116.94,116.95,116.94,116.95,800.0,99.0509,99.0594,99.0509,99.0594,800.0
2015-04-06 13:10:00,116.95,116.96,116.92,116.93,2100.0,99.0594,99.0678,99.034,99.0424,2100.0
2015-04-06 13:15:00,116.96,116.99,116.91,116.99,3900.0,99.0678,99.0932,99.0255,99.0932,3900.0
2015-04-06 13:20:00,116.99,117.01,116.98,117.01,3400.0,99.0932,99.1102,99.0848,99.1102,3400.0
2015-04-06 13:25:00,117.0,117.01,116.97,117.0,3100.0,99.1017,99.1102,99.0763,99.1017,3100.0
2015-04-06 13:30:00,117.02,117.03,116.98,116.99,6900.0,99.1187,99.1271,99.0848,99.0932,6900.0
2015-04-06 13:35:00,116.97,116.99,116.95,116.95,4100.0,99.0763,99.0932,99.0594,99.0594,4100.0
2015-04-06 13:40:00,116.94,116.96,116.91,116.91,2000.0,99.0509,99.0678,99.0255,99.0255,2000.0
2015-04-06 13:45:00,116.91,116.95,116.91,116.92,4300.0,99.0255,99.0594,99.0255,99.034,4300.0
2015-04-06 13:50:00,116.93,116.94,116.92,116.94,1400.0,99.0424,99.0509,99.034,99.0509,1400.0
2015-04-06 13:55:00,116.95,116.96,116.92,116.93,4300.0,99.0594,99.0678,99.034,99.0424,4300.0
2015-04-06 14:00:00,116.96,116.96,116.92,116.92,1300.0,99.0678,99.0678,99.034,99.034,1300.0
2015-04-06 14:05:00,116.93,116.93,116.89,116.9,5400.0,99.0424,99.0424,99.0085,99.017,5400.0
2015-04-06 14:10:00,116.88,116.9,116.86,116.88,3800.0,99.0001,99.017,98.9831,99.0001,3800.0
2015-04-06 14:15:00,116.9,116.97,116.87,116.97,8900.0,99.017,99.0763,98.9916,99.0763,8900.0
2015-04-06 14:20:00,116.95,116.96,116.92,116.92,2700.0,99.0594,99.0678,99.034,99.034,2700.0
2015-04-06 14:25:00,116.92,116.95,116.91,116.93,5200.0,99.034,99.0594,99.0255,99.0424,5200.0
2015-04-06 14:30:00,116.95,116.97,116.93,116.96,1600.0,99.0594,99.0763,99.0424,99.0678,1600.0
2015-04-06 14:35:00,116.99,116.99,116.97,116.97,2100.0,99.0932,99.0932,99.0763,99.0763,2100.0
2015-04-06 14:40:00,117.0,117.0,116.98,117.0,2200.0,99.1017,99.1017,99.0848,99.1017,2200.0
2015-04-06 14:45:00,117.0,117.01,116.98,116.99,6100.0,99.1017,99.1102,99.0848,99.0932,6100.0
2015-04-06 14:50:00,116.99,116.99,116.96,116.97,4900.0,99.0932,99.0932,99.0678,99.0763,4900.0
2015-04-06 14:55:00,116.97,116.97,116.94,116.96,8700.0,99.0763,99.0763,99.0509,99.0678,8700.0
2015-04-06 15:00:00,116.97,116.99,116.94,116.98,5800.0,99.0763,99.0932,99.0509,99.0848,5800.0
2015-04-06 15:05:00,116.99,117.0,116.82,116.85,15000.0,99.0932,99.1017,98.9493,98.9747,15000.0
2015-04-06 15:10:00,116.83,116.88,116.82,116.88,1300.0,98.9577,99.0001,98.9493,99.0001,1300.0
2015-04-06 15:15:00,116.88,116.88,116.8,116.81,10400.0,99.0001,99.0001,98.9323,98.9408,10400.0
2015-04-06 15:20:00,116.81,116.86,116.8,116.8,4400.0,98.9408,98.9831,98.9323,98.9323,4400.0
2015-04-06 15:25:00,116.81,116.84,116.79,116.79,6200.0,98.9408,98.9662,98.9238,98.9238,6200.0
2015-04-06 15:30:00,116.8,116.86,116.8,116.85,4300.0,98.9323,98.9831,98.9323,98.9747,4300.0
2015-04-06 15:35:00,116.86,116.86,116.8,116.8,7800.0,98.9831,98.9831,98.9323,98.9323,7800.0
2015-04-06 15:40:00,116.79,116.83,116.77,116.82,11600.0,98.9238,98.9577,98.9069,98.9493,11600.0
2015-04-06 15:45:00,116.81,116.81,116.72,116.73,14500.0,98.9408,98.9408,98.8646,98.873,14500.0
2015-04-06 15:50:00,116.73,116.75,116.71,116.73,11200.0,98.873,98.89,98.8561,98.873,11200.0
2015-04-06 15:55:00,116.72,116.75,116.67,116.7,40300.0,98.8646,98.89,98.8222,98.8476,40300.0
2015-04-07 09:30:00,116.78,116.96,116.69,116.95,15800.0,98.9154,99.0678,98.8391,99.0594,15800.0
2015-04-07 09:35:00,116.94,117.03,116.92,116.93,2300.0,99.0509,99.1271,99.034,99.0424,2300.0
2015-04-07 09:40:00,116.98,116.98,116.94,116.96,2200.0,99.0848,99.0848,99.0509,99.0678,2200.0
2015-04-07 09:45:00,117.0,117.14,117.0,117.01,5800.0,99.1017,99.2203,99.1017,99.1102,5800.0
2015-04-07 09:50:00,117.02,117.02,116.95,116.96,30000.0,99.1187,99.1187,99.0594,99.0678,30000.0
2015-04-07 09:55:00,116.98,116.98,116.86,116.86,1300.0,99.0848,99.0848,98.9831,98.9831,1300.0
2015-04-07 10:00:00,116.87,116.92,116.75,116.77,3700.0,98.9916,99.034,98.89,98.9069,3700.0
2015-04-07 10:05:00,116.75,116.79,116.65,116.79,13000.0,98.89,98.9238,98.8053,98.9238,13000.0
2015-04-07 10:10:00,116.8,116.89,116.73,116.87,5500.0,98.9323,99.0085,98.873,98.9916,5500.0
2015-04-07 10:15:00,116.85,116.98,116.85,116.98,3800.0,98.9747,99.0848,98.9747,99.0848,3800.0
2015-04-07 10:20:00,116.98,117.08,116.97,117.0,4800.0,99.0848,99.1695,99.0763,99.1017,4800.0
2015-04-07 10:25:00,117.0,117.02,116.98,116.99,22000.0,99.1017,99.1187,99.0848,99.0932,22000.0
2015-04-07 10:30:00,117.0,117.12,117.0,117.06,4500.0,99.1017,99.2034,99.1017,99.1525,4500.0
2015-04-07 10:35:00,117.09,117.09,117.04,117.08,12300.0,99.178,99.178,99.1356,99.1695,12300.0
2015-04-07 10:40:00,117.09,117.1,117.01,117.03,4700.0,99.178,99.1864,99.1102,99.1271,4700.0
2015-04-07 10:45:00,117.06,117.2,117.06,117.06,8700.0,99.1525,99.2711,99.1525,99.1525,8700.0
2015-04-07 10:50:00,117.03,117.09,117.03,117.07,1700.0,99.1271,99.178,99.1271,99.161,1700.0
2015-04-07 10:55:00,117.08,117.08,117.05,117.05,2700.0,99.1695,99.1695,99.1441,99.1441,2700.0
2015-04-07 11:00:00,117.03,117.03,116.97,116.97,3900.0,99.1271,99.1271,99.0763,99.0763,3900.0
2015-04-07 11:05:00,117.01,117.01,117.0,117.0,500.0,99.1102,99.1102,99.1017,99.1017,500.0
2015-04-07 11:10:00,117.04,117.05,116.99,117.02,3200.0,99.1356,99.1441,99.0932,99.1187,3200.0
2015-04-07 11:15:00,117.01,117.02,116.92,116.92,11100.0,99.1102,99.1187,99.034,99.034,11100.0
2015-04-07 11:20:00,116.9,116.95,116.9,116.95,1500.0,99.017,99.0594,99.017,99.0594,1500.0
2015-04-07 11:25:00,116.97,116.99,116.95,116.96,2500.0,99.0763,99.0932,99.0594,99.0678,2500.0
2015-04-07 11:30:00,116.98,117.04,116.98,117.03,1700.0,99.0848,99.1356,99.0848,99.1271,1700.0
2015-04-07 11:35:00,117.0,117.06,117.0,117.02,1300.0,99.1017,99.1525,99.1017,99.1187,1300.0
2015-04-07 11:40:00,117.0,117.02,116.99,116.99,1000.0,99.1017,99.1187,99.0932,99.0932,1000.0
2015-04-07 11:45:00,116.99,117.04,116.99,117.03,3100.0,99.0932,99.1356,99.0932,99.1271,3100.0
2015-04-07 11:50:00,117.03,117.04,117.0,117.04,2000.0,99.1271,99.1356,99.1017,99.1356,2000.0
2015-04-07 11:55:00,117.06,117.07,117.03,117.05,3200.0,99.1525,99.161,99.1271,99.1441,3200.0
2015-04-07 12:00:00,117.06,117.13,117.06,117.12,2800.0,99.1525,99.2118,99.1525,99.2034,2800.0
2015-04-07 12:05:00,117.12,117.12,117.08,117.08,1900.0,99.2034,99.2034,99.1695,99.1695,1900.0
2015-04-07 12:10:00,117.07,117.1,117.06,117.09,4500.0,99.161,99.1864,99.1525,99.178,4500.0
2015-04-07 12:15:00,117.08,117.09,117.05,117.06,1800.0,99.1695,99.178,99.1441,99.1525,1800.0
2015-04-07 12:20:00,117.08,117.11,117.08,117.09,8900.0,99.1695,99.1949,99.1695,99.178,8900.0
2015-04-07 12:25:00,117.1,117.12,117.09,117.11,2300.0,99.1864,99.2034,99.178,99.1949,2300.0
2015-04-07 12:30:00,117.12,117.13,117.09,117.12,2900.0,99.2034,99.2118,99.178,99.2034,2900.0
2015-04-07 12:35:00,117.12,117.13,117.1,117.11,2700.0,99.2034,99.2118,99.1864,99.1949,2700.0
2015-04-07 12:40:00,117.11,117.11,117.01,117.02,2700.0,99.1949,99.1949,99.1102,99.1187,2700.0
2015-04-07 12:45:00,117.01,117.02,116.95,116.96,10600.0,99.1102,99.1187,99.0594,99.0678,10600.0
2015-04-07 12:50:00,116.97,117.01,116.96,117.0,4400.0,99.0763,99.1102,99.0678,99.1017,4400.0
2015-04-07 12:55:00,116.98,117.02,116.98,117.0,4600.0,99.0848,99.1187,99.0848,99.1017,4600.0
2015-04-07 13:00:00,117.01,117.03,116.98,117.02,8300.0,99.1102,99.1271,99.0848,99.1187,8300.0
2015-04-07 13:05:00,117.03,117.08,117.02,117.04,7900.0,99.1271,99.1695,99.1187,99.1356,7900.0
2015-04-07 13:10:00,117.0,117.03,116.99,116.99,4600.0,99.1017,99.1271,99.0932,99.0932,4600.0
2015-04-07 13:15:00,117.0,117.05,117.0,117.05,1700.0,99.1017,99.1441,99.1017,99.1441,1700.0
2015-04-07 13:20:00,117.07,117.07,117.03,117.05,9700.0,99.161,99.161,99.1271,99.1441,9700.0
2015-04-07 13:25:00,117.05,117.06,117.02,117.05,2500.0,99.1441,99.1525,99.1187,99.1441,2500.0
2015-04-07 13:30:00,117.05,117.05,117.02,117.03,300.0,99.1441,99.1441,99.1187,99.1271,300.0
2015-04-07 13:35:00,117.03,117.04,117.03,117.03,1700.0,99.1271,99.1356,99.1271,99.1271,1700.0
2015-04-07 13:40:00,117.01,117.05,117.01,117.02,2800.0,99.1102,99.1441,99.1102,99.1187,2800.0
2015-04-07 13:45:00,117.0,117.01,116.93,116.94,2400.0,99.1017,99.1102,99.0424,99.0509,2400.0
2015-04-07 13:50:00,116.92,116.93,116.86,116.86,1900.0,99.034,99.0424,98.9831,98.9831,1900.0
2015-04-07 13:55:00,116.87,116.92,116.85,116.91,4700.0,98.9916,99.034,98.9747,99.0255,4700.0
2015-04-07 14:00:00,116.9,116.93,116.9,116.92,7600.0,99.017,99.0424,99.017,99.034,7600.0
2015-04-07 14:05:00,116.93,116.96,116.93,116.94,2600.0,99.0424,99.0678,99.0424,99.0509,2600.0
2015-04-07 14:10:00,116.95,116.97,116.95,116.96,3500.0,99.0594,99.0763,99.0594,99.0678,3500.0
2015-04-07 14:15:00,116.97,116.98,116.94,116.97,2600.0,99.0763,99.0848,99.0509,99.0763,2600.0
2015-04-07 14:20:00,116.97,116.97,116.91,116.96,8200.0,99.0763,99.0763,99.0255,99.0678,8200.0
2015-04-07 14:25:00,116.97,117.0,116.96,116.99,2100.0,99.0763,99.1017,99.0678,99.0932,2100.0
2015-04-07 14:30:00,116.99,116.99,116.96,116.99,3000.0,99.0932,99.0932,99.0678,99.0932,3000.0
2015-04-07 14:35:00,116.99,117.0,116.98,116.98,5500.0,99.0932,99.1017,99.0848,99.0848,5500.0
2015-04-07 14:40:00,117.0,117.01,116.97,116.98,1700.0,99.1017,99.1102,99.0763,99.0848,1700.0
2015-04-07 14:45:00,116.95,116.95,116.94,116.95,34400.0,99.0594,99.0594,99.0509,99.0594,34400.0
2015-04-07 14:50:00,116.96,116.96,116.91,116.93,1700.0,99.0678,99.0678,99.0255,99.0424,1700.0
2015-04-07 14:55:00,116.9,116.91,116.88,116.88,3700.0,99.017,99.0255,99.0001,99.0001,3700.0
2015-04-07 15:00:00,116.87,116.89,116.86,116.87,3300.0,98.9916,99.0085,98.9831,98.9916,3300.0
2015-04-07 15:05:00,116.88,116.89,116.87,116.87,4300.0,99.0001,99.0085,98.9916,98.9916,4300.0
2015-04-07 15:10:00,116.86,116.86,116.82,116.84,2700.0,98.9831,98.9831,98.9493,98.9662,2700.0
2015-04-07 15:15:00,116.82,116.83,116.8,116.82,2300.0,98.9493,98.9577,98.9323,98.9493,2300.0
2015-04-07 15:20:00,116.8,116.8,116.65,116.65,9200.0,98.9323,98.9323,98.8053,98.8053,9200.0
2015-04-07 15:25:00,116.65,116.72,116.65,116.71,7200.0,98.8053,98.8646,98.8053,98.8561,7200.0
2015-04-07 15:30:00,116.68,116.75,116.68,116.69,10000.0,98.8307,98.89,98.8307,98.8391,10000.0
2015-04-07 15:35:00,116.67,116.67,116.53,116.55,14200.0,98.8222,98.8222,98.7036,98.7206,14200.0
2015-04-07 15:40:00,116.54,116.56,116.44,116.56,12300.0,98.7121,98.729,98.6274,98.729,12300.0
2015-04-07 15:45:00,116.56,116.56,116.49,116.52,20000.0,98.729,98.729,98.6697,98.6951,20000.0
2015-04-07 15:50:00,116.51,116.51,116.39,116.42,13800.0,98.6867,98.6867,98.585,98.6104,13800.0
2015-04-07 15:55:00,116.41,116.46,116.39,116.39,14500.0,98.602,98.6443,98.585,98.585,14500.0
2015-04-08 09:30:00,116.55,116.76,116.49,116.76,10900.0,98.7206,98.8984,98.6697,98.8984,10900.0
2015-04-08 09:35:00,116.81,116.81,116.73,116.8,10500.0,98.9408,98.9408,98.873,98.9323,10500.0
2015-04-08 09:40:00,116.81,116.87,116.81,116.86,2900.0,98.9408,98.9916,98.9408,98.9831,2900.0
2015-04-08 09:45:00,116.89,116.98,116.86,116.97,7400.0,99.0085,99.0848,98.9831,99.0763,7400.0
2015-04-08 09:50:00,116.98,117.02,116.96,116.98,14100.0,99.0848,99.1187,99.0678,99.0848,14100.0
2015-04-08 09:55:00,116.96,116.99,116.94,116.96,62100.0,99.0678,99.0932,99.0509,99.0678,62100.0
2015-04-08 10:00:00,116.98,117.02,116.87,116.88,55600.0,99.0848,99.1187,98.9916,99.0001,55600.0
2015-04-08 10:05:00,116.89,116.97,116.89,116.89,5600.0,99.0085,99.0763,99.0085,99.0085,5600.0
2015-04-08 10:10:00,116.86,116.89,116.83,116.84,17100.0,98.9831,99.0085,98.9577,98.9662,17100.0
2015-04-08 10:15:00,116.83,116.86,116.79,116.79,3900.0,98.9577,98.9831,98.9238,98.9238,3900.0
2015-04-08 10:20:00,116.8,116.88,116.8,116.88,6300.0,98.9323,99.0001,98.9323,99.0001,6300.0
2015-04-08 10:25:00,116.89,116.89,116.83,116.85,1900.0,99.0085,99.0085,98.9577,98.9747,1900.0
2015-04-08 10:30:00,116.84,116.85,116.77,116.77,6900.0,98.9662,98.9747,98.9069,98.9069,6900.0
2015-04-08 10:35:00,116.75,116.75,116.6,116.61,13900.0,98.89,98.89,98.7629,98.7714,13900.0
2015-04-08 10:40:00,116.61,116.61,116.3,116.38,40000.0,98.7714,98.7714,98.5088,98.5766,40000.0
2015-04-08 10:45:00,116.35,116.46,116.32,116.45,10900.0,98.5512,98.6443,98.5257,98.6359,10900.0
2015-04-08 10:50:00,116.48,116.56,116.48,116.54,4700.0,98.6613,98.729,98.6613,98.7121,4700.0
2015-04-08 10:55:00,116.54,116.58,116.52,116.55,6000.0,98.7121,98.746,98.6951,98.7206,6000.0
2015-04-08 11:00:00,116.54,116.64,116.48,116.62,2000.0,98.7121,98.7968,98.6613,98.7798,2000.0
2015-04-08 11:05:00,116.61,116.64,116.6,116.62,5200.0,98.7714,98.7968,98.7629,98.7798,5200.0
2015-04-08 11:10:00,116.65,116.67,116.62,116.63,1700.0,98.8053,98.8222,98.7798,98.7883,1700.0
2015-04-08 11:15:00,116.66,116.78,116.66,116.74,8900.0,98.8137,98.9154,98.8137,98.8815,8900.0
2015-04-08 11:20:00,116.73,116.73,116.68,116.68,1900.0,98.873,98.873,98.8307,98.8307,1900.0
2015-04-08 11:25:00,116.67,116.69,116.63,116.69,3400.0,98.8222,98.8391,98.7883,98.8391,3400.0
2015-04-08 11:30:00,116.73,116.73,116.61,116.67,5200.0,98.873,98.873,98.7714,98.8222,5200.0
2015-04-08 11:35:00,116.67,116.81,116.67,116.79,2900.0,98.8222,98.9408,98.8222,98.9238,2900.0
2015-04-08 11:40:00,116.78,116.89,116.78,116.89,4700.0,98.9154,99.0085,98.9154,99.0085,4700.0
2015-04-08 11:45:00,116.9,116.91,116.88,116.88,1900.0,99.017,99.0255,99.0001,99.0001,1900.0
2015-04-08 11:50:00,116.87,116.89,116.79,116.81,17300.0,98.9916,99.0085,98.9238,98.9408,17300.0
2015-04-08 11:55:00,116.8,116.84,116.78,116.81,42500.0,98.9323,98.9662,98.9154,98.9408,42500.0
2015-04-08 12:00:00,116.84,116.85,116.76,116.77,6600.0,98.9662,98.9747,98.8984,98.9069,6600.0
2015-04-08 12:05:00,116.78,116.8,116.76,116.8,4700.0,98.9154,98.9323,98.8984,98.9323,4700.0
2015-04-08 12:10:00,116.81,116.82,116.79,116.79,500.0,98.9408,98.9493,98.9238,98.9238,500.0
2015-04-08 12:15:00,116.8,116.81,116.78,116.81,3000.0,98.9323,98.9408,98.9154,98.9408,3000.0
2015-04-08 12:20:00,116.81,116.81,116.75,116.76,3300.0,98.9408,98.9408,98.89,98.8984,3300.0
2015-04-08 12:25:00,116.73,116.73,116.72,116.72,2700.0,98.873,98.873,98.8646,98.8646,2700.0
2015-04-08 12:30:00,116.7,116.72,116.68,116.72,1600.0,98.8476,98.8646,98.8307,98.8646,1600.0
2015-04-08 12:35:00,116.71,116.72,116.67,116.71,3700.0,98.8561,98.8646,98.8222,98.8561,3700.0
2015-04-08 12:40:00,116.73,116.75,116.73,116.75,600.0,98.873,98.89,98.873,98.89,600.0
2015-04-08 12:45:00,116.74,116.8,116.74,116.8,1100.0,98.8815,98.9323,98.8815,98.9323,1100.0
2015-04-08 12:50:00,116.8,116.8,116.68,116.71,83300.0,98.9323,98.9323,98.8307,98.8561,83300.0
2015-04-08 12:55:00,116.73,116.75,116.71,116.74,2200.0,98.873,98.89,98.8561,98.8815,2200.0
2015-04-08 13:00:00,116.73,116.76,116.72,116.72,4900.0,98.873,98.8984,98.8646,98.8646,4900.0
2015-04-08 13:05:00,116.73,116.78,116.73,116.78,2900.0,98.873,98.9154,98.873,98.9154,2900.0
2015-04-08 13:10:00,116.78,116.78,116.69,116.7,5000.0,98.9154,98.9154,98.8391,98.8476,5000.0
2015-04-08 13:15:00,116.68,116.68,116.58,116.64,7700.0,98.8307,98.8307,98.746,98.7968,7700.0
2015-04-08 13:20:00,116.64,116.67,116.63,116.66,2500.0,98.7968,98.8222,98.7883,98.8137,2500.0
2015-04-08 13:25:00,116.69,116.72,116.67,116.69,2700.0,98.8391,98.8646,98.8222,98.8391,2700.0
2015-04-08 13:30:00,116.68,116.72,116.68,116.7,7700.0,98.8307,98.8646,98.8307,98.8476,7700.0
2015-04-08 13:35:00,116.7,116.71,116.68,116.69,5000.0,98.8476,98.8561,98.8307,98.8391,5000.0
2015-04-08 13:40:00,116.68,116.69,116.63,116.65,6000.0,98.8307,98.8391,98.7883,98.8053,6000.0
2015-04-08 13:45:00,116.65,116.71,116.64,116.69,4300.0,98.8053,98.8561,98.7968,98.8391,4300.0
2015-04-08 13:50:00,116.71,116.79,116.69,116.78,1300.0,98.8561,98.9238,98.8391,98.9154,1300.0
2015-04-08 13:55:00,116.76,116.76,116.71,116.75,1800.0,98.8984,98.8984,98.8561,98.89,1800.0
2015-04-08 14:00:00,116.74,116.74,116.51,116.6,16100.0,98.8815,98.8815,98.6867,98.7629,16100.0
2015-04-08 14:05:00,116.6,116.7,116.31,116.31,13700.0,98.7629,98.8476,98.5173,98.5173,13700.0
2015-04-08 14:10:00,116.3,116.79,116.29,116.79,25300.0,98.5088,98.9238,98.5003,98.9238,25300.0
2015-04-08 14:15:00,116.75,116.92,116.74,116.87,9800.0,98.89,99.034,98.8815,98.9916,9800.0
2015-04-08 14:20:00,116.89,117.02,116.87,116.87,13100.0,99.0085,99.1187,98.9916,98.9916,13100.0
2015-04-08 14:25:00,116.87,116.89,116.78,116.81,7400.0,98.9916,99.0085,98.9154,98.9408,7400.0
2015-04-08 14:30:00,116.82,116.82,116.77,116.79,2400.0,98.9493,98.9493,98.9069,98.9238,2400.0
2015-04-08 14:35:00,116.84,116.85,116.72,116.79,9000.0,98.9662,98.9747,98.8646,98.9238,9000.0
2015-04-08 14:40:00,116.75,116.75,116.66,116.74,6800.0,98.89,98.89,98.8137,98.8815,6800.0
2015-04-08 14:45:00,116.76,116.82,116.71,116.81,7900.0,98.8984,98.9493,98.8561,98.9408,7900.0
2015-04-08 14:50:00,116.81,116.82,116.6,116.6,24400.0,98.9408,98.9493,98.7629,98.7629,24400.0
2015-04-08 14:55:00,116.61,116.68,116.56,116.67,16800.0,98.7714,98.8307,98.729,98.8222,16800.0
2015-04-08 15:00:00,116.69,116.77,116.68,116.76,7600.0,98.8391,98.9069,98.8307,98.8984,7600.0
2015-04-08 15:05:00,116.75,116.75,116.7,116.72,3300.0,98.89,98.89,98.8476,98.8646,3300.0
2015-04-08 15:10:00,116.7,116.76,116.62,116.62,7500.0,98.8476,98.8984,98.7798,98.7798,7500.0
2015-04-08 15:15:00,116.61,116.71,116.61,116.69,7000.0,98.7714,98.8561,98.7714,98.8391,7000.0
2015-04-08 15:20:00,116.68,116.68,116.59,116.64,11900.0,98.8307,98.8307,98.7544,98.7968,11900.0
2015-04-08 15:25:00,116.64,116.77,116.64,116.69,8500.0,98.7968,98.9069,98.7968,98.8391,8500.0
2015-04-08 15:30:00,116.69,116.71,116.63,116.66,12200.0,98.8391,98.8561,98.7883,98.8137,12200.0
2015-04-08 15:35:00,116.65,116.73,116.65,116.72,4300.0,98.8053,98.873,98.8053,98.8646,4300.0
2015-04-08 15:40:00,116.74,116.84,116.69,116.76,19700.0,98.8815,98.9662,98.8391,98.8984,19700.0
2015-04-08 15:45:00,116.77,116.79,116.67,116.67,10400.0,98.9069,98.9238,98.8222,98.8222,10400.0
2015-04-08 15:50:00,116.7,116.73,116.67,116.72,2700.0,98.8476,98.873,98.8222,98.8646,2700.0
2015-04-08 15:55:00,116.71,116.79,116.67,116.77,14600.0,98.8561,98.9238,98.8222,98.9069,14600.0
2015-04-09 09:30:00,116.74,117.05,116.72,117.04,20900.0,98.8815,99.1441,98.8646,99.1356,20900.0
2015-04-09 09:35:00,117.09,117.12,116.98,116.98,24800.0,99.178,99.2034,99.0848,99.0848,24800.0
2015-04-09 09:40:00,117.06,117.07,116.95,116.95,15200.0,99.1525,99.161,99.0594,99.0594,15200.0
2015-04-09 09:45:00,116.94,117.0,116.91,116.91,1600.0,99.0509,99.1017,99.0255,99.0255,1600.0
2015-04-09 09:50:00,116.9,116.9,116.68,116.68,43300.0,99.017,99.017,98.8307,98.8307,43300.0
2015-04-09 09:55:00,116.71,116.78,116.69,116.76,2600.0,98.8561,98.9154,98.8391,98.8984,2600.0
2015-04-09 10:00:00,116.79,116.94,116.79,116.92,17900.0,98.9238,99.0509,98.9238,99.034,17900.0
2015-04-09 10:05:00,116.89,116.89,116.71,116.8,12800.0,99.0085,99.0085,98.8561,98.9323,12800.0
2015-04-09 10:10:00,116.75,116.87,116.7,116.87,7700.0,98.89,98.9916,98.8476,98.9916,7700.0
2015-04-09 10:15:00,116.84,116.84,116.69,116.73,5800.0,98.9662,98.9662,98.8391,98.873,5800.0
2015-04-09 10:20:00,116.72,116.79,116.61,116.72,5100.0,98.8646,98.9238,98.7714,98.8646,5100.0
2015-04-09 10:25:00,116.7,116.84,116.69,116.83,3300.0,98.8476,98.9662,98.8391,98.9577,3300.0
2015-04-09 10:30:00,116.84,116.84,116.71,116.76,3400.0,98.9662,98.9662,98.8561,98.8984,3400.0
2015-04-09 10:35:00,116.76,116.78,116.64,116.71,4900.0,98.8984,98.9154,98.7968,98.8561,4900.0
2015-04-09 10:40:00,116.71,116.71,116.54,116.59,6900.0,98.8561,98.8561,98.7121,98.7544,6900.0
2015-04-09 10:45:00,116.57,116.57,116.49,116.5,10600.0,98.7375,98.7375,98.6697,98.6782,10600.0
2015-04-09 10:50:00,116.54,116.55,116.44,116.53,7400.0,98.7121,98.7206,98.6274,98.7036,7400.0
2015-04-09 10:55:00,116.52,116.65,116.49,116.64,8900.0,98.6951,98.8053,98.6697,98.7968,8900.0
2015-04-09 11:00:00,116.62,116.63,116.55,116.59,11900.0,98.7798,98.7883,98.7206,98.7544,11900.0
2015-04-09 11:05:00,116.58,116.58,116.53,116.55,11100.0,98.746,98.746,98.7036,98.7206,11100.0
2015-04-09 11:10:00,116.5,116.57,116.49,116.55,8800.0,98.6782,98.7375,98.6697,98.7206,8800.0
2015-04-09 11:15:00,116.55,116.55,116.41,116.43,12100.0,98.7206,98.7206,98.602,98.6189,12100.0
2015-04-09 11:20:00,116.42,116.44,116.32,116.44,15300.0,98.6104,98.6274,98.5257,98.6274,15300.0
2015-04-09 11:25:00,116.43,116.56,116.43,116.54,7800.0,98.6189,98.729,98.6189,98.7121,7800.0
2015-04-09 11:30:00,116.52,116.63,116.52,116.63,2500.0,98.6951,98.7883,98.6951,98.7883,2500.0
2015-04-09 11:35:00,116.64,116.67,116.61,116.65,5100.0,98.7968,98.8222,98.7714,98.8053,5100.0
2015-04-09 11:40:00,116.63,116.72,116.62,116.71,4600.0,98.7883,98.8646,98.7798,98.8561,4600.0
2015-04-09 11:45:00,116.73,116.76,116.68,116.69,2100.0,98.873,98.8984,98.8307,98.8391,2100.0
2015-04-09 11:50:00,116.69,116.71,116.66,116.68,2500.0,98.8391,98.8561,98.8137,98.8307,2500.0
2015-04-09 11:55:00,116.64,116.68,116.64,116.68,2500.0,98.7968,98.8307,98.7968,98.8307,2500.0
2015-04-09 12:00:00,116.69,116.72,116.67,116.72,3700.0,98.8391,98.8646,98.8222,98.8646,3700.0
2015-04-09 12:05:00,116.7,116.72,116.69,116.7,1500.0,98.8476,98.8646,98.8391,98.8476,1500.0
2015-04-09 12:10:00,116.71,116.72,116.7,116.72,400.0,98.8561,98.8646,98.8476,98.8646,400.0
2015-04-09 12:15:00,116.74,116.81,116.73,116.78,6200.0,98.8815,98.9408,98.873,98.9154,6200.0
2015-04-09 12:20:00,116.77,116.86,116.75,116.86,4500.0,98.9069,98.9831,98.89,98.9831,4500.0
2015-04-09 12:25:00,116.88,116.93,116.88,116.9,2900.0,99.0001,99.0424,99.0001,99.017,2900.0
2015-04-09 12:30:00,116.89,116.89,116.82,116.84,3500.0,99.0085,99.0085,98.9493,98.9662,3500.0
2015-04-09 12:35:00,116.87,116.89,116.86,116.88,800.0,98.9916,99.0085,98.9831,99.0001,800.0
2015-04-09 12:40:00,116.87,116.89,116.83,116.85,2200.0,98.9916,99.0085,98.9577,98.9747,2200.0
2015-04-09 12:45:00,116.86,116.88,116.82,116.87,5300.0,98.9831,99.0001,98.9493,98.9916,5300.0
2015-04-09 12:50:00,116.87,116.92,116.86,116.92,1700.0,98.9916,99.034,98.9831,99.034,1700.0
2015-04-09 12:55:00,116.92,116.93,116.89,116.92,2300.0,99.034,99.0424,99.0085,99.034,2300.0
2015-04-09 13:00:00,116.95,116.97,116.86,116.86,10200.0,99.0594,99.0763,98.9831,98.9831,10200.0
2015-04-09 13:05:00,116.87,116.89,116.84,116.88,26000.0,98.9916,99.0085,98.9662,99.0001,26000.0
2015-04-09 13:10:00,116.9,116.94,116.9,116.92,16500.0,99.017,99.0509,99.017,99.034,16500.0
2015-04-09 13:15:00,116.9,116.94,116.9,116.94,16400.0,99.017,99.0509,99.017,99.0509,16400.0
2015-04-09 13:20:00,116.93,117.01,116.91,116.98,18900.0,99.0424,99.1102,99.0255,99.0848,18900.0
2015-04-09 13:25:00,116.98,116.99,116.95,116.95,10900.0,99.0848,99.0932,99.0594,99.0594,10900.0
2015-04-09 13:30:00,116.93,116.94,116.87,116.9,14200.0,99.0424,99.0509,98.9916,99.017,14200.0
2015-04-09 13:35:00,116.89,116.91,116.82,116.83,28400.0,99.0085,99.0255,98.9493,98.9577,28400.0
2015-04-09 13:40:00,116.82,116.84,116.78,116.83,19100.0,98.9493,98.9662,98.9154,98.9577,19100.0
2015-04-09 13:45:00,116.84,116.89,116.84,116.88,14000.0,98.9662,99.0085,98.9662,99.0001,14000.0
2015-04-09 13:50:00,116.88,116.91,116.86,116.86,10000.0,99.0001,99.0255,98.9831,98.9831,10000.0
2015-04-09 13:55:00,116.85,116.86,116.82,116.83,11200.0,98.9747,98.9831,98.9493,98.9577,11200.0
2015-04-09 14:00:00,116.83,116.86,116.82,116.85,9400.0,98.9577,98.9831,98.9493,98.9747,9400.0
2015-04-09 14:05:00,116.85,116.87,116.83,116.85,10100.0,98.9747,98.9916,98.9577,98.9747,10100.0
2015-04-09 14:10:00,116.85,116.9,116.85,116.86,16800.0,98.9747,99.017,98.9747,98.9831,16800.0
2015-04-09 14:15:00,116.87,116.89,116.84,116.87,11200.0,98.9916,99.0085,98.9662,98.9916,11200.0
2015-04-09 14:20:00,116.87,116.87,116.78,116.82,14400.0,98.9916,98.9916,98.9154,98.9493,14400.0
2015-04-09 14:25:00,116.83,116.86,116.82,116.83,18500.0,98.9577,98.9831,98.9493,98.9577,18500.0
2015-04-09 14:30:00,116.83,116.85,116.81,116.81,12400.0,98.9577,98.9747,98.9408,98.9408,12400.0
2015-04-09 14:35:00,116.81,116.97,116.81,116.97,18500.0,98.9408,99.0763,98.9408,99.0763,18500.0
2015-04-09 14:40:00,116.98,116.98,116.92,116.94,11000.0,99.0848,99.0848,99.034,99.0509,11000.0
2015-04-09 14:45:00,116.94,116.95,116.89,116.9,8100.0,99.0509,99.0594,99.0085,99.017,8100.0
2015-04-09 14:50:00,116.89,116.93,116.89,116.93,6200.0,99.0085,99.0424,99.0085,99.0424,6200.0
2015-04-09 14:55:00,116.93,117.02,116.93,116.99,20300.0,99.0424,99.1187,99.0424,99.0932,20300.0
2015-04-09 15:00:00,116.99,117.1,116.99,117.08,19400.0,99.0932,99.1864,99.0932,99.1695,19400.0
2015-04-09 15:05:00,117.08,117.09,117.02,117.04,17000.0,99.1695,99.178,99.1187,99.1356,17000.0
2015-04-09 15:10:00,117.05,117.35,117.04,117.31,55300.0,99.1441,99.3982,99.1356,99.3643,55300.0
2015-04-09 15:15:00,117.29,117.29,117.23,117.23,22600.0,99.3474,99.3474,99.2965,99.2965,22600.0
2015-04-09 15:20:00,117.25,117.28,117.2,117.24,16800.0,99.3135,99.3389,99.2711,99.305,16800.0
2015-04-09 15:25:00,117.25,117.36,117.2,117.34,26700.0,99.3135,99.4066,99.2711,99.3897,26700.0
2015-04-09 15:30:00,117.35,117.37,117.18,117.18,24900.0,99.3982,99.4151,99.2542,99.2542,24900.0
2015-04-09 15:35:00,117.18,117.21,117.15,117.2,47400.0,99.2542,99.2796,99.2288,99.2711,47400.0
2015-04-09 15:40:00,117.21,117.25,117.19,117.22,18700.0,99.2796,99.3135,99.2627,99.2881,18700.0
2015-04-09 15:45:00,117.22,117.24,117.16,117.19,44700.0,99.2881,99.305,99.2372,99.2627,44700.0
2015-04-09 15:50:00,117.19,117.27,117.19,117.25,16600.0,99.2627,99.3304,99.2627,99.3135,16600.0
2015-04-09 15:55:00,117.24,117.3,117.23,117.24,26800.0,99.305,99.3558,99.2965,99.305,26800.0
2015-04-10 09:30:00,117.46,117.51,117.37,117.49,6500.0,99.4913,99.5337,99.4151,99.5168,6500.0
2015-04-10 09:35:00,117.42,117.47,117.37,117.37,2300.0,99.4575,99.4998,99.4151,99.4151,2300.0
2015-04-10 09:40:00,117.38,117.45,117.32,117.32,5400.0,99.4236,99.4829,99.3728,99.3728,5400.0
2015-04-10 09:45:00,117.33,117.4,117.3,117.4,4700.0,99.3812,99.4405,99.3558,99.4405,4700.0
2015-04-10 09:50:00,117.48,117.48,117.44,117.45,4500.0,99.5083,99.5083,99.4744,99.4829,4500.0
2015-04-10 09:55:00,117.43,117.43,117.4,117.42,6900.0,99.4659,99.4659,99.4405,99.4575,6900.0
2015-04-10 10:00:00,117.42,117.49,117.42,117.48,4400.0,99.4575,99.5168,99.4575,99.5083,4400.0
2015-04-10 10:05:00,117.46,117.55,117.44,117.55,2600.0,99.4913,99.5676,99.4744,99.5676,2600.0
2015-04-10 10:10:00,117.52,117.55,117.47,117.52,3300.0,99.5422,99.5676,99.4998,99.5422,3300.0
2015-04-10 10:15:00,117.5,117.56,117.45,117.45,2200.0,99.5252,99.5761,99.4829,99.4829,2200.0
2015-04-10 10:20:00,117.45,117.53,117.45,117.52,3600.0,99.4829,99.5506,99.4829,99.5422,3600.0
2015-04-10 10:25:00,117.5,117.55,117.49,117.53,3400.0,99.5252,99.5676,99.5168,99.5506,3400.0
2015-04-10 10:30:00,117.55,117.61,117.54,117.58,2700.0,99.5676,99.6184,99.5591,99.593,2700.0
2015-04-10 10:35:00,117.61,117.68,117.6,117.64,5900.0,99.6184,99.6777,99.6099,99.6438,5900.0
2015-04-10 10:40:00,117.65,117.65,117.62,117.64,1600.0,99.6523,99.6523,99.6269,99.6438,1600.0
2015-04-10 10:45:00,117.66,117.66,117.6,117.63,1100.0,99.6608,99.6608,99.6099,99.6353,1100.0
2015-04-10 10:50:00,117.65,117.73,117.64,117.68,6700.0,99.6523,99.72,99.6438,99.6777,6700.0
2015-04-10 10:55:00,117.67,117.68,117.64,117.65,2900.0,99.6692,99.6777,99.6438,99.6523,2900.0
2015-04-10 11:00:00,117.65,117.68,117.64,117.65,2400.0,99.6523,99.6777,99.6438,99.6523,2400.0
2015-04-10 11:05:00,117.67,117.69,117.67,117.67,1200.0,99.6692,99.6862,99.6692,99.6692,1200.0
2015-04-10 11:10:00,117.68,117.68,117.64,117.67,1100.0,99.6777,99.6777,99.6438,99.6692,1100.0
2015-04-10 11:15:00,117.66,117.7,117.66,117.67,2900.0,99.6608,99.6946,99.6608,99.6692,2900.0
2015-04-10 11:20:00,117.68,117.73,117.68,117.72,1500.0,99.6777,99.72,99.6777,99.7116,1500.0
2015-04-10 11:25:00,117.72,117.78,117.71,117.78,4700.0,99.7116,99.7624,99.7031,99.7624,4700.0
2015-04-10 11:30:00,117.77,117.8,117.74,117.8,2200.0,99.7539,99.7793,99.7285,99.7793,2200.0
2015-04-10 11:35:00,117.79,117.82,117.78,117.78,3900.0,99.7709,99.7963,99.7624,99.7624,3900.0
2015-04-10 11:40:00,117.78,117.81,117.77,117.8,3000.0,99.7624,99.7878,99.7539,99.7793,3000.0
2015-04-10 11:45:00,117.8,117.8,117.72,117.73,5300.0,99.7793,99.7793,99.7116,99.72,5300.0
2015-04-10 11:50:00,117.73,117.74,117.71,117.74,12500.0,99.72,99.7285,99.7031,99.7285,12500.0
2015-04-10 11:55:00,117.72,117.74,117.7,117.7,7100.0,99.7116,99.7285,99.6946,99.6946,7100.0
2015-04-10 12:00:00,117.71,117.73,117.7,117.7,1300.0,99.7031,99.72,99.6946,99.6946,1300.0
2015-04-10 12:05:00,117.7,117.73,117.7,117.73,3100.0,99.6946,99.72,99.6946,99.72,3100.0
2015-04-10 12:10:00,117.7,117.72,117.7,117.71,4300.0,99.6946,99.7116,99.6946,99.7031,4300.0
2015-04-10 12:15:00,117.7,117.74,117.69,117.73,1400.0,99.6946,99.7285,99.6862,99.72,1400.0
2015-04-10 12:20:00,117.75,117.75,117.71,117.71,1300.0,99.737,99.737,99.7031,99.7031,1300.0
2015-04-10 12:25:00,117.73,117.73,117.71,117.73,300.0,99.72,99.72,99.7031,99.72,300.0
2015-04-10 12:30:00,117.72,117.74,117.72,117.73,6500.0,99.7116,99.7285,99.7116,99.72,6500.0
2015-04-10 12:35:00,117.73,117.78,117.73,117.77,7200.0,99.72,99.7624,99.72,99.7539,7200.0
2015-04-10 12:40:00,117.76,117.79,117.75,117.79,4800.0,99.7455,99.7709,99.737,99.7709,4800.0
2015-04-10 12:45:00,117.79,117.8,117.74,117.76,8500.0,99.7709,99.7793,99.7285,99.7455,8500.0
2015-04-10 12:50:00,117.76,117.76,117.73,117.75,59100.0,99.7455,99.7455,99.72,99.737,59100.0
2015-04-10 12:55:00,117.74,117.74,117.72,117.74,2500.0,99.7285,99.7285,99.7116,99.7285,2500.0
2015-04-10 13:00:00,117.75,117.76,117.75,117.76,3900.0,99.737,99.7455,99.737,99.7455,3900.0
2015-04-10 13:05:00,117.76,117.77,117.75,117.75,2600.0,99.7455,99.7539,99.737,99.737,2600.0
2015-04-10 13:10:00,117.74,117.77,117.72,117.72,7300.0,99.7285,99.7539,99.7116,99.7116,7300.0
2015-04-10 13:15:00,117.7,117.73,117.69,117.71,9200.0,99.6946,99.72,99.6862,99.7031,9200.0
2015-04-10 13:20:00,117.71,117.72,117.71,117.72,1300.0,99.7031,99.7116,99.7031,99.7116,1300.0
2015-04-10 13:25:00,117.71,117.73,117.66,117.69,8900.0,99.7031,99.72,99.6608,99.6862,8900.0
2015-04-10 13:30:00,117.7,117.71,117.69,117.7,2200.0,99.6946,99.7031,99.6862,99.6946,2200.0
2015-04-10 13:35:00,117.73,117.75,117.73,117.74,1700.0,99.72,99.737,99.72,99.7285,1700.0
2015-04-10 13:40:00,117.74,117.76,117.74,117.75,1700.0,99.7285,99.7455,99.7285,99.737,1700.0
2015-04-10 13:45:00,117.76,117.8,117.76,117.78,13400.0,99.7455,99.7793,99.7455,99.7624,13400.0
2015-04-10 13:50:00,117.8,117.8,117.77,117.77,1900.0,99.7793,99.7793,99.7539,99.7539,1900.0
2015-04-10 13:55:00,117.78,117.79,117.77,117.77,800.0,99.7624,99.7709,99.7539,99.7539,800.0
2015-04-10 14:00:00,117.79,117.81,117.77,117.77,6100.0,99.7709,99.7878,99.7539,99.7539,6100.0
2015-04-10 14:05:00,117.79,117.79,117.75,117.78,8900.0,99.7709,99.7709,99.737,99.7624,8900.0
2015-04-10 14:10:00,117.78,117.82,117.78,117.81,5500.0,99.7624,99.7963,99.7624,99.7878,5500.0
2015-04-10 14:15:00,117.82,117.83,117.79,117.79,8700.0,99.7963,99.8047,99.7709,99.7709,8700.0
2015-04-10 14:20:00,117.78,117.78,117.7,117.71,4400.0,99.7624,99.7624,99.6946,99.7031,4400.0
2015-04-10 14:25:00,117.71,117.73,117.71,117.72,2100.0,99.7031,99.72,99.7031,99.7116,2100.0
2015-04-10 14:30:00,117.73,117.75,117.7,117.72,6000.0,99.72,99.737,99.6946,99.7116,6000.0
2015-04-10 14:35:00,117.71,117.77,117.7,117.77,5600.0,99.7031,99.7539,99.6946,99.7539,5600.0
2015-04-10 14:40:00,117.76,117.8,117.73,117.8,18300.0,99.7455,99.7793,99.72,99.7793,18300.0
2015-04-10 14:45:00,117.78,117.8,117.78,117.8,4500.0,99.7624,99.7793,99.7624,99.7793,4500.0
2015-04-10 14:50:00,117.8,117.84,117.79,117.82,13300.0,99.7793,99.8132,99.7709,99.7963,13300.0
2015-04-10 14:55:00,117.83,117.88,117.8,117.8,10200.0,99.8047,99.8471,99.7793,99.7793,10200.0
2015-04-10 15:00:00,117.8,117.82,117.76,117.78,6800.0,99.7793,99.7963,99.7455,99.7624,6800.0
2015-04-10 15:05:00,117.78,117.8,117.78,117.79,7000.0,99.7624,99.7793,99.7624,99.7709,7000.0
2015-04-10 15:10:00,117.8,117.83,117.78,117.78,10800.0,99.7793,99.8047,99.7624,99.7624,10800.0
2015-04-10 15:15:00,117.78,117.8,117.7,117.71,9400.0,99.7624,99.7793,99.6946,99.7031,9400.0
2015-04-10 15:20:00,117.7,117.74,117.69,117.74,10700.0,99.6946,99.7285,99.6862,99.7285,10700.0
2015-04-10 15:25:00,117.74,117.76,117.69,117.76,8300.0,99.7285,99.7455,99.6862,99.7455,8300.0
2015-04-10 15:30:00,117.75,117.79,117.73,117.79,3300.0,99.737,99.7709,99.72,99.7709,3300.0
2015-04-10 15:35:00,117.81,117.84,117.79,117.81,9600.0,99.7878,99.8132,99.7709,99.7878,9600.0
2015-04-10 15:40:00,117.82,117.85,117.79,117.83,9900.0,99.7963,99.8217,99.7709,99.8047,9900.0
2015-04-10 15:45:00,117.84,117.84,117.82,117.82,5900.0,99.8132,99.8132,99.7963,99.7963,5900.0
2015-04-10 15:50:00,117.8,117.81,117.8,117.81,4900.0,99.7793,99.7878,99.7793,99.7878,4900.0
2015-04-10 15:55:00,117.79,117.86,117.79,117.86,8800.0,99.7709,99.8302,99.7709,99.8302,8800.0
2015-04-13 09:30:00,117.77,117.96,117.77,117.93,5500.0,99.7539,99.9149,99.7539,99.8895,5500.0
2015-04-13 09:35:00,117.97,118.01,117.93,118.01,3600.0,99.9233,99.9572,99.8895,99.9572,3600.0
2015-04-13 09:40:00,118.02,118.04,117.96,118.04,5400.0,99.9657,99.9826,99.9149,99.9826,5400.0
2015-04-13 09:45:00,118.08,118.09,118.01,118.02,11400.0,100.0165,100.025,99.9572,99.9657,11400.0
2015-04-13 09:50:00,118.03,118.06,118.02,118.06,3800.0,99.9742,99.9996,99.9657,99.9996,3800.0
2015-04-13 09:55:00,118.05,118.09,118.04,118.07,12000.0,99.9911,100.025,99.9826,100.008,12000.0
2015-04-13 10:00:00,118.06,118.09,118.01,118.02,6200.0,99.9996,100.025,99.9572,99.9657,6200.0
2015-04-13 10:05:00,118.02,118.06,118.02,118.03,1800.0,99.9657,99.9996,99.9657,99.9742,1800.0
2015-04-13 10:10:00,118.04,118.11,118.04,118.07,23200.0,99.9826,100.0419,99.9826,100.008,23200.0
2015-04-13 10:15:00,118.07,118.07,117.99,118.01,5000.0,100.008,100.008,99.9403,99.9572,5000.0
2015-04-13 10:20:00,118.0,118.15,118.0,118.14,8600.0,99.9487,100.0758,99.9487,100.0673,8600.0
2015-04-13 10:25:00,118.13,118.13,118.1,118.1,3100.0,100.0589,100.0589,100.0334,100.0334,3100.0
2015-04-13 10:30:00,118.11,118.14,118.1,118.1,3400.0,100.0419,100.0673,100.0334,100.0334,3400.0
2015-04-13 10:35:00,118.11,118.11,118.05,118.07,1600.0,100.0419,100.0419,99.9911,100.008,1600.0
2015-04-13 10:40:00,118.04,118.07,118.03,118.04,1600.0,99.9826,100.008,99.9742,99.9826,1600.0
2015-04-13 10:45:00,118.03,118.04,118.0,118.0,2500.0,99.9742,99.9826,99.9487,99.9487,2500.0
2015-04-13 10:50:00,118.0,118.0,117.96,117.99,2100.0,99.9487,99.9487,99.9149,99.9403,2100.0
2015-04-13 10:55:00,117.99,118.0,117.94,117.94,3300.0,99.9403,99.9487,99.8979,99.8979,3300.0
2015-04-13 11:00:00,117.94,118.0,117.94,117.99,4200.0,99.8979,99.9487,99.8979,99.9403,4200.0
2015-04-13 11:05:00,117.97,118.01,117.96,118.01,3700.0,99.9233,99.9572,99.9149,99.9572,3700.0
2015-04-13 11:10:00,118.01,118.04,117.93,118.03,9100.0,99.9572,99.9826,99.8895,99.9742,9100.0
2015-04-13 11:15:00,118.02,118.03,117.99,118.02,3200.0,99.9657,99.9742,99.9403,99.9657,3200.0
2015-04-13 11:20:00,118.0,118.0,117.96,117.98,35600.0,99.9487,99.9487,99.9149,99.9318,35600.0
2015-04-13 11:25:00,118.0,118.05,117.95,117.95,4700.0,99.9487,99.9911,99.9064,99.9064,4700.0
2015-04-13 11:30:00,117.96,118.04,117.96,118.03,13700.0,99.9149,99.9826,99.9149,99.9742,13700.0
2015-04-13 11:35:00,118.06,118.06,118.03,118.03,11800.0,99.9996,99.9996,99.9742,99.9742,11800.0
2015-04-13 11:40:00,118.02,118.03,117.98,118.02,6500.0,99.9657,99.9742,99.9318,99.9657,6500.0
2015-04-13 11:45:00,118.02,118.03,117.98,117.98,3800.0,99.9657,99.9742,99.9318,99.9318,3800.0
2015-04-13 11:50:00,117.98,117.99,117.91,117.93,9600.0,99.9318,99.9403,99.8725,99.8895,9600.0
2015-04-13 11:55:00,117.93,117.95,117.91,117.92,2300.0,99.8895,99.9064,99.8725,99.881,2300.0
2015-04-13 12:00:00,117.94,117.95,117.91,117.91,2400.0,99.8979,99.9064,99.8725,99.8725,2400.0
2015-04-13 12:05:00,117.91,117.93,117.88,117.89,7600.0,99.8725,99.8895,99.8471,99.8556,7600.0
2015-04-13 12:10:00,117.89,117.89,117.83,117.85,3000.0,99.8556,99.8556,99.8047,99.8217,3000.0
2015-04-13 12:15:00,117.85,117.87,117.82,117.83,4600.0,99.8217,99.8386,99.7963,99.8047,4600.0
2015-04-13 12:20:00,117.82,117.86,117.82,117.85,3200.0,99.7963,99.8302,99.7963,99.8217,3200.0
2015-04-13 12:25:00,117.84,117.84,117.76,117.81,18400.0,99.8132,99.8132,99.7455,99.7878,18400.0
2015-04-13 12:30:00,117.81,117.87,117.79,117.86,8700.0,99.7878,99.8386,99.7709,99.8302,8700.0
2015-04-13 12:35:00,117.87,117.87,117.85,117.87,1600.0,99.8386,99.8386,99.8217,99.8386,1600.0
2015-04-13 12:40:00,117.89,117.89,117.84,117.87,4200.0,99.8556,99.8556,99.8132,99.8386,4200.0
2015-04-13 12:45:00,117.88,117.9,117.86,117.86,4400.0,99.8471,99.864,99.8302,99.8302,4400.0
2015-04-13 12:50:00,117.85,117.87,117.85,117.86,1600.0,99.8217,99.8386,99.8217,99.8302,1600.0
2015-04-13 12:55:00,117.86,117.87,117.84,117.85,1000.0,99.8302,99.8386,99.8132,99.8217,1000.0
2015-04-13 13:00:00,117.86,117.86,117.81,117.81,1100.0,99.8302,99.8302,99.7878,99.7878,1100.0
2015-04-13 13:05:00,117.81,117.81,117.7,117.72,8900.0,99.7878,99.7878,99.6946,99.7116,8900.0
2015-04-13 13:10:00,117.72,117.72,117.64,117.7,6400.0,99.7116,99.7116,99.6438,99.6946,6400.0
2015-04-13 13:15:00,117.71,117.71,117.67,117.67,3400.0,99.7031,99.7031,99.6692,99.6692,3400.0
2015-04-13 13:20:00,117.69,117.72,117.61,117.61,6900.0,99.6862,99.7116,99.6184,99.6184,6900.0
2015-04-13 13:25:00,117.62,117.65,117.58,117.58,11400.0,99.6269,99.6523,99.593,99.593,11400.0
2015-04-13 13:30:00,117.6,117.62,117.57,117.62,4800.0,99.6099,99.6269,99.5845,99.6269,4800.0
2015-04-13 13:35:00,117.63,117.65,117.61,117.64,4200.0,99.6353,99.6523,99.6184,99.6438,4200.0
2015-04-13 13:40:00,117.63,117.64,117.52,117.56,17200.0,99.6353,99.6438,99.5422,99.5761,17200.0
2015-04-13 13:45:00,117.58,117.59,117.55,117.55,600.0,99.593,99.6015,99.5676,99.5676,600.0
2015-04-13 13:50:00,117.52,117.58,117.49,117.58,5900.0,99.5422,99.593,99.5168,99.593,5900.0
2015-04-13 13:55:00,117.6,117.67,117.59,117.67,2000.0,99.6099,99.6692,99.6015,99.6692,2000.0
2015-04-13 14:00:00,117.65,117.66,117.64,117.66,900.0,99.6523,99.6608,99.6438,99.6608,900.0
2015-04-13 14:05:00,117.67,117.69,117.63,117.66,2400.0,99.6692,99.6862,99.6353,99.6608,2400.0
2015-04-13 14:10:00,117.66,117.68,117.6,117.6,8100.0,99.6608,99.6777,99.6099,99.6099,8100.0
2015-04-13 14:15:00,117.6,117.61,117.56,117.61,5000.0,99.6099,99.6184,99.5761,99.6184,5000.0
2015-04-13 14:20:00,117.58,117.61,117.57,117.58,3500.0,99.593,99.6184,99.5845,99.593,3500.0
2015-04-13 14:25:00,117.57,117.61,117.57,117.6,6400.0,99.5845,99.6184,99.5845,99.6099,6400.0
2015-04-13 14:30:00,117.63,117.63,117.57,117.6,6600.0,99.6353,99.6353,99.5845,99.6099,6600.0
2015-04-13 14:35:00,117.6,117.65,117.58,117.64,3500.0,99.6099,99.6523,99.593,99.6438,3500.0
2015-04-13 14:40:00,117.66,117.69,117.66,117.68,2400.0,99.6608,99.6862,99.6608,99.6777,2400.0
2015-04-13 14:45:00,117.68,117.68,117.54,117.56,7400.0,99.6777,99.6777,99.5591,99.5761,7400.0
2015-04-13 14:50:00,117.57,117.58,117.43,117.52,21100.0,99.5845,99.593,99.4659,99.5422,21100.0
2015-04-13 14:55:00,117.52,117.52,117.49,117.51,2100.0,99.5422,99.5422,99.5168,99.5337,2100.0
2015-04-13 15:00:00,117.52,117.52,117.47,117.5,6800.0,99.5422,99.5422,99.4998,99.5252,6800.0
2015-04-13 15:05:00,117.5,117.63,117.47,117.6,3500.0,99.5252,99.6353,99.4998,99.6099,3500.0
2015-04-13 15:10:00,117.59,117.59,117.53,117.57,2000.0,99.6015,99.6015,99.5506,99.5845,2000.0
2015-04-13 15:15:00,117.55,117.56,117.47,117.51,6900.0,99.5676,99.5761,99.4998,99.5337,6900.0
2015-04-13 15:20:00,117.51,117.51,117.38,117.39,10500.0,99.5337,99.5337,99.4236,99.4321,10500.0
2015-04-13 15:25:00,117.39,117.41,117.32,117.38,4100.0,99.4321,99.449,99.3728,99.4236,4100.0
2015-04-13 15:30:00,117.37,117.41,117.34,117.38,6600.0,99.4151,99.449,99.3897,99.4236,6600.0
2015-04-13 15:35:00,117.39,117.43,117.38,117.41,11000.0,99.4321,99.4659,99.4236,99.449,11000.0
2015-04-13 15:40:00,117.42,117.49,117.42,117.47,14700.0,99.4575,99.5168,99.4575,99.4998,14700.0
2015-04-13 15:45:00,117.46,117.46,117.36,117.37,10000.0,99.4913,99.4913,99.4066,99.4151,10000.0
2015-04-13 15:50:00,117.37,117.37,117.3,117.34,6100.0,99.4151,99.4151,99.3558,99.3897,6100.0
2015-04-13 15:55:00,117.37,117.4,117.32,117.33,10900.0,99.4151,99.4405,99.3728,99.3812,10900.0
2015-04-14 09:30:00,117.26,117.52,117.26,117.52,9200.0,99.3219,99.5422,99.3219,99.5422,9200.0
2015-04-14 09:35:00,117.48,117.5,117.46,117.46,300.0,99.5083,99.5252,99.4913,99.4913,300.0
2015-04-14 09:40:00,117.48,117.48,117.42,117.42,700.0,99.5083,99.5083,99.4575,99.4575,700.0
2015-04-14 09:45:00,117.41,117.41,117.23,117.28,15200.0,99.449,99.449,99.2965,99.3389,15200.0
2015-04-14 09:50:00,117.28,117.36,117.18,117.2,10900.0,99.3389,99.4066,99.2542,99.2711,10900.0
2015-04-14 09:55:00,117.19,117.23,117.02,117.1,10200.0,99.2627,99.2965,99.1187,99.1864,10200.0
2015-04-14 10:00:00,117.06,117.09,116.83,116.84,23600.0,99.1525,99.178,98.9577,98.9662,23600.0
2015-04-14 10:05:00,116.82,116.87,116.78,116.86,8500.0,98.9493,98.9916,98.9154,98.9831,8500.0
2015-04-14 10:10:00,116.89,117.01,116.89,117.01,1000.0,99.0085,99.1102,99.0085,99.1102,1000.0
2015-04-14 10:15:00,117.04,117.05,116.97,116.99,2000.0,99.1356,99.1441,99.0763,99.0932,2000.0
2015-04-14 10:20:00,117.0,117.05,116.94,117.0,6400.0,99.1017,99.1441,99.0509,99.1017,6400.0
2015-04-14 10:25:00,116.98,117.03,116.95,117.01,5400.0,99.0848,99.1271,99.0594,99.1102,5400.0
2015-04-14 10:30:00,117.0,117.0,116.85,116.87,10500.0,99.1017,99.1017,98.9747,98.9916,10500.0
2015-04-14 10:35:00,116.88,116.91,116.78,116.91,5300.0,99.0001,99.0255,98.9154,99.0255,5300.0
2015-04-14 10:40:00,116.9,116.99,116.88,116.97,5300.0,99.017,99.0932,99.0001,99.0763,5300.0
2015-04-14 10:45:00,116.98,117.09,116.97,117.08,7200.0,99.0848,99.178,99.0763,99.1695,7200.0
2015-04-14 10:50:00,117.06,117.07,117.03,117.05,2800.0,99.1525,99.161,99.1271,99.1441,2800.0
2015-04-14 10:55:00,117.08,117.09,117.01,117.01,6600.0,99.1695,99.178,99.1102,99.1102,6600.0
2015-04-14 11:00:00,117.02,117.02,116.94,117.01,8600.0,99.1187,99.1187,99.0509,99.1102,8600.0
2015-04-14 11:05:00,117.05,117.14,117.05,117.14,1800.0,99.1441,99.2203,99.1441,99.2203,1800.0
2015-04-14 11:10:00,117.13,117.34,117.13,117.33,3800.0,99.2118,99.3897,99.2118,99.3812,3800.0
2015-04-14 11:15:00,117.36,117.42,117.34,117.34,8700.0,99.4066,99.4575,99.3897,99.3897,8700.0
2015-04-14 11:20:00,117.33,117.34,117.28,117.3,19300.0,99.3812,99.3897,99.3389,99.3558,19300.0
2015-04-14 11:25:00,117.31,117.31,117.25,117.26,9000.0,99.3643,99.3643,99.3135,99.3219,9000.0
2015-04-14 11:30:00,117.26,117.34,117.25,117.32,2800.0,99.3219,99.3897,99.3135,99.3728,2800.0
2015-04-14 11:35:00,117.33,117.33,117.23,117.23,2200.0,99.3812,99.3812,99.2965,99.2965,2200.0
2015-04-14 11:40:00,117.27,117.33,117.27,117.31,3300.0,99.3304,99.3812,99.3304,99.3643,3300.0
2015-04-14 11:45:00,117.32,117.33,117.28,117.29,4600.0,99.3728,99.3812,99.3389,99.3474,4600.0
2015-04-14 11:50:00,117.28,117.33,117.27,117.33,4100.0,99.3389,99.3812,99.3304,99.3812,4100.0
2015-04-14 11:55:00,117.33,117.36,117.33,117.35,5200.0,99.3812,99.4066,99.3812,99.3982,5200.0
2015-04-14 12:00:00,117.37,117.38,117.34,117.35,4700.0,99.4151,99.4236,99.3897,99.3982,4700.0
2015-04-14 12:05:00,117.36,117.43,117.36,117.43,8700.0,99.4066,99.4659,99.4066,99.4659,8700.0
2015-04-14 12:10:00,117.44,117.45,117.42,117.43,2600.0,99.4744,99.4829,99.4575,99.4659,2600.0
2015-04-14 12:15:00,117.42,117.42,117.39,117.4,1300.0,99.4575,99.4575,99.4321,99.4405,1300.0
2015-04-14 12:20:00,117.39,117.42,117.39,117.41,3700.0,99.4321,99.4575,99.4321,99.449,3700.0
2015-04-14 12:25:00,117.44,117.45,117.43,117.43,1300.0,99.4744,99.4829,99.4659,99.4659,1300.0
2015-04-14 12:30:00,117.46,117.61,117.46,117.6,16600.0,99.4913,99.6184,99.4913,99.6099,16600.0
2015-04-14 12:35:00,117.61,117.61,117.56,117.56,1000.0,99.6184,99.6184,99.5761,99.5761,1000.0
2015-04-14 12:40:00,117.56,117.56,117.49,117.51,5700.0,99.5761,99.5761,99.5168,99.5337,5700.0
2015-04-14 12:45:00,117.51,117.53,117.5,117.5,2600.0,99.5337,99.5506,99.5252,99.5252,2600.0
2015-04-14 12:50:00,117.51,117.55,117.51,117.52,2400.0,99.5337,99.5676,99.5337,99.5422,2400.0
2015-04-14 12:55:00,117.5,117.51,117.47,117.47,10700.0,99.5252,99.5337,99.4998,99.4998,10700.0
2015-04-14 13:00:00,117.48,117.48,117.45,117.47,5500.0,99.5083,99.5083,99.4829,99.4998,5500.0
2015-04-14 13:05:00,117.46,117.47,117.44,117.45,5400.0,99.4913,99.4998,99.4744,99.4829,5400.0
2015-04-14 13:10:00,117.43,117.49,117.42,117.46,9800.0,99.4659,99.5168,99.4575,99.4913,9800.0
2015-04-14 13:15:00,117.43,117.44,117.37,117.41,13300.0,99.4659,99.4744,99.4151,99.449,13300.0
2015-04-14 13:20:00,117.41,117.43,117.41,117.43,2200.0,99.449,99.4659,99.449,99.4659,2200.0
2015-04-14 13:25:00,117.41,117.45,117.39,117.44,5700.0,99.449,99.4829,99.4321,99.4744,5700.0
2015-04-14 13:30:00,117.44,117.5,117.44,117.46,4700.0,99.4744,99.5252,99.4744,99.4913,4700.0
2015-04-14 13:35:00,117.46,117.47,117.41,117.42,3100.0,99.4913,99.4998,99.449,99.4575,3100.0
2015-04-14 13:40:00,117.42,117.46,117.42,117.45,7000.0,99.4575,99.4913,99.4575,99.4829,7000.0
2015-04-14 13:45:00,117.44,117.47,117.42,117.43,7000.0,99.4744,99.4998,99.4575,99.4659,7000.0
2015-04-14 13:50:00,117.39,117.45,117.38,117.44,3100.0,99.4321,99.4829,99.4236,99.4744,3100.0
2015-04-14 13:55:00,117.44,117.47,117.42,117.44,11100.0,99.4744,99.4998,99.4575,99.4744,11100.0
2015-04-14 14:00:00,117.43,117.43,117.38,117.41,7200.0,99.4659,99.4659,99.4236,99.449,7200.0
2015-04-14 14:05:00,117.41,117.46,117.41,117.45,2600.0,99.449,99.4913,99.449,99.4829,2600.0
2015-04-14 14:10:00,117.43,117.43,117.39,117.39,8500.0,99.4659,99.4659,99.4321,99.4321,8500.0
2015-04-14 14:15:00,117.4,117.45,117.39,117.45,6900.0,99.4405,99.4829,99.4321,99.4829,6900.0
2015-04-14 14:20:00,117.44,117.45,117.39,117.39,4500.0,99.4744,99.4829,99.4321,99.4321,4500.0
2015-04-14 14:25:00,117.4,117.46,117.39,117.45,6600.0,99.4405,99.4913,99.4321,99.4829,6600.0
2015-04-14 14:30:00,117.45,117.46,117.4,117.4,6100.0,99.4829,99.4913,99.4405,99.4405,6100.0
2015-04-14 14:35:00,117.39,117.4,117.3,117.33,5200.0,99.4321,99.4405,99.3558,99.3812,5200.0
2015-04-14 14:40:00,117.32,117.34,117.31,117.34,1500.0,99.3728,99.3897,99.3643,99.3897,1500.0
2015-04-14 14:45:00,117.34,117.38,117.34,117.36,1900.0,99.3897,99.4236,99.3897,99.4066,1900.0
2015-04-14 14:50:00,117.37,117.38,117.35,117.35,3100.0,99.4151,99.4236,99.3982,99.3982,3100.0
2015-04-14 14:55:00,117.35,117.47,117.35,117.45,45900.0,99.3982,99.4998,99.3982,99.4829,45900.0
2015-04-14 15:00:00,117.45,117.54,117.44,117.5,15700.0,99.4829,99.5591,99.4744,99.5252,15700.0
2015-04-14 15:05:00,117.48,117.5,117.45,117.45,3600.0,99.5083,99.5252,99.4829,99.4829,3600.0
2015-04-14 15:10:00,117.47,117.55,117.47,117.54,5200.0,99.4998,99.5676,99.4998,99.5591,5200.0
2015-04-14 15:15:00,117.54,117.56,117.53,117.55,4900.0,99.5591,99.5761,99.5506,99.5676,4900.0
2015-04-14 15:20:00,117.52,117.52,117.47,117.48,9500.0,99.5422,99.5422,99.4998,99.5083,9500.0
2015-04-14 15:25:00,117.48,117.5,117.43,117.46,6600.0,99.5083,99.5252,99.4659,99.4913,6600.0
2015-04-14 15:30:00,117.46,117.56,117.46,117.53,18900.0,99.4913,99.5761,99.4913,99.5506,18900.0
2015-04-14 15:35:00,117.5,117.52,117.47,117.49,10400.0,99.5252,99.5422,99.4998,99.5168,10400.0
2015-04-14 15:40:00,117.48,117.52,117.46,117.49,7800.0,99.5083,99.5422,99.4913,99.5168,7800.0
2015-04-14 15:45:00,117.49,117.52,117.48,117.49,10500.0,99.5168,99.5422,99.5083,99.5168,10500.0
2015-04-14 15:50:00,117.5,117.5,117.44,117.44,8400.0,99.5252,99.5252,99.4744,99.4744,8400.0
2015-04-14 15:55:00,117.42,117.51,117.37,117.51,12900.0,99.4575,99.5337,99.4151,99.5337,12900.0
2015-04-15 09:30:00,117.84,117.93,117.79,117.92,5000.0,99.8132,99.8895,99.7709,99.881,5000.0
2015-04-15 09:35:00,117.87,118.06,117.84,118.02,3900.0,99.8386,99.9996,99.8132,99.9657,3900.0
2015-04-15 09:40:00,118.04,118.07,117.99,118.07,5500.0,99.9826,100.008,99.9403,100.008,5500.0
2015-04-15 09:45:00,118.07,118.11,118.02,118.09,1600.0,100.008,100.0419,99.9657,100.025,1600.0
2015-04-15 09:50:00,118.14,118.19,118.1,118.12,4600.0,100.0673,100.1097,100.0334,100.0504,4600.0
2015-04-15 09:55:00,118.13,118.13,118.08,118.09,2400.0,100.0589,100.0589,100.0165,100.025,2400.0
2015-04-15 10:00:00,118.08,118.13,118.03,118.04,6400.0,100.0165,100.0589,99.9742,99.9826,6400.0
2015-04-15 10:05:00,118.05,118.06,117.95,118.05,20800.0,99.9911,99.9996,99.9064,99.9911,20800.0
2015-04-15 10:10:00,118.05,118.08,118.03,118.05,3500.0,99.9911,100.0165,99.9742,99.9911,3500.0
2015-04-15 10:15:00,118.07,118.1,118.03,118.06,4100.0,100.008,100.0334,99.9742,99.9996,4100.0
2015-04-15 10:20:00,118.09,118.12,118.06,118.11,11400.0,100.025,100.0504,99.9996,100.0419,11400.0
2015-04-15 10:25:00,118.12,118.12,117.98,118.0,5200.0,100.0504,100.0504,99.9318,99.9487,5200.0
2015-04-15 10:30:00,118.0,118.08,118.0,118.08,4700.0,99.9487,100.0165,99.9487,100.0165,4700.0
2015-04-15 10:35:00,118.06,118.1,118.04,118.1,1800.0,99.9996,100.0334,99.9826,100.0334,1800.0
2015-04-15 10:40:00,118.1,118.12,118.07,118.11,1600.0,100.0334,100.0504,100.008,100.0419,1600.0
2015-04-15 10:45:00,118.12,118.13,118.07,118.1,2800.0,100.0504,100.0589,100.008,100.0334,2800.0
2015-04-15 10:50:00,118.11,118.14,118.11,118.13,4200.0,100.0419,100.0673,100.0419,100.0589,4200.0
2015-04-15 10:55:00,118.15,118.17,118.09,118.16,18200.0,100.0758,100.0927,100.025,100.0843,18200.0
2015-04-15 11:00:00,118.16,118.17,118.11,118.13,4600.0,100.0843,100.0927,100.0419,100.0589,4600.0
2015-04-15 11:05:00,118.12,118.12,118.07,118.1,1800.0,100.0504,100.0504,100.008,100.0334,1800.0
2015-04-15 11:10:00,118.07,118.08,118.06,118.08,1800.0,100.008,100.0165,99.9996,100.0165,1800.0
2015-04-15 11:15:00,118.08,118.08,118.0,118.01,3300.0,100.0165,100.0165,99.9487,99.9572,3300.0
2015-04-15 11:20:00,117.98,118.01,117.95,118.01,3200.0,99.9318,99.9572,99.9064,99.9572,3200.0
2015-04-15 11:25:00,118.01,118.03,117.98,118.03,3900.0,99.9572,99.9742,99.9318,99.9742,3900.0
2015-04-15 11:30:00,118.03,118.04,117.89,117.92,11700.0,99.9742,99.9826,99.8556,99.881,11700.0
2015-04-15 11:35:00,117.93,117.95,117.9,117.9,3100.0,99.8895,99.9064,99.864,99.864,3100.0
2015-04-15 11:40:00,117.88,117.97,117.88,117.97,1400.0,99.8471,99.9233,99.8471,99.9233,1400.0
2015-04-15 11:45:00,117.97,117.99,117.97,117.98,800.0,99.9233,99.9403,99.9233,99.9318,800.0
2015-04-15 11:50:00,117.99,118.02,117.99,118.01,2400.0,99.9403,99.9657,99.9403,99.9572,2400.0
2015-04-15 11:55:00,118.0,118.08,118.0,118.05,4100.0,99.9487,100.0165,99.9487,99.9911,4100.0
2015-04-15 12:00:00,118.06,118.08,118.05,118.06,2400.0,99.9996,100.0165,99.9911,99.9996,2400.0
2015-04-15 12:05:00,118.05,118.07,118.04,118.04,1900.0,99.9911,100.008,99.9826,99.9826,1900.0
2015-04-15 12:10:00,118.04,118.05,118.02,118.02,1900.0,99.9826,99.9911,99.9657,99.9657,1900.0
2015-04-15 12:15:00,118.05,118.07,118.03,118.04,1800.0,99.9911,100.008,99.9742,99.9826,1800.0
2015-04-15 12:20:00,118.05,118.1,118.05,118.07,39600.0,99.9911,100.0334,99.9911,100.008,39600.0
2015-04-15 12:25:00,118.06,118.08,118.04,118.06,3900.0,99.9996,100.0165,99.9826,99.9996,3900.0
2015-04-15 12:30:00,118.05,118.06,117.95,117.95,4200.0,99.9911,99.9996,99.9064,99.9064,4200.0
2015-04-15 12:35:00,117.96,118.01,117.95,118.01,2800.0,99.9149,99.9572,99.9064,99.9572,2800.0
2015-04-15 12:40:00,118.04,118.05,118.03,118.03,1700.0,99.9826,99.9911,99.9742,99.9742,1700.0
2015-04-15 12:45:00,118.04,118.06,118.04,118.06,1000.0,99.9826,99.9996,99.9826,99.9996,1000.0
2015-04-15 12:50:00,118.05,118.08,118.03,118.06,4600.0,99.9911,100.0165,99.9742,99.9996,4600.0
2015-04-15 12:55:00,118.06,118.11,118.06,118.11,1000.0,99.9996,100.0419,99.9996,100.0419,1000.0
2015-04-15 13:00:00,118.12,118.13,118.1,118.1,800.0,100.0504,100.0589,100.0334,100.0334,800.0
2015-04-15 13:05:00,118.1,118.13,118.09,118.09,4400.0,100.0334,100.0589,100.025,100.025,4400.0
2015-04-15 13:10:00,118.09,118.13,118.09,118.13,4000.0,100.025,100.0589,100.025,100.0589,4000.0
2015-04-15 13:15:00,118.16,118.19,118.16,118.18,1800.0,100.0843,100.1097,100.0843,100.1012,1800.0
2015-04-15 13:20:00,118.18,118.2,118.18,118.2,1900.0,100.1012,100.1181,100.1012,100.1181,1900.0
2015-04-15 13:25:00,118.16,118.35,118.15,118.33,19400.0,100.0843,100.2452,100.0758,100.2283,19400.0
2015-04-15 13:30:00,118.33,118.35,118.28,118.33,8000.0,100.2283,100.2452,100.1859,100.2283,8000.0
2015-04-15 13:35:00,118.35,118.35,118.28,118.28,12700.0,100.2452,100.2452,100.1859,100.1859,12700.0
2015-04-15 13:40:00,118.27,118.33,118.27,118.33,4100.0,100.1774,100.2283,100.1774,100.2283,4100.0
2015-04-15 13:45:00,118.32,118.35,118.29,118.31,7400.0,100.2198,100.2452,100.1944,100.2113,7400.0
2015-04-15 13:50:00,118.29,118.3,118.28,118.29,2400.0,100.1944,100.2028,100.1859,100.1944,2400.0
2015-04-15 13:55:00,118.27,118.27,118.25,118.27,10600.0,100.1774,100.1774,100.1605,100.1774,10600.0
2015-04-15 14:00:00,118.29,118.3,118.25,118.3,7400.0,100.1944,100.2028,100.1605,100.2028,7400.0
2015-04-15 14:05:00,118.31,118.35,118.31,118.35,5500.0,100.2113,100.2452,100.2113,100.2452,5500.0
2015-04-15 14:10:00,118.35,118.38,118.31,118.32,18300.0,100.2452,100.2706,100.2113,100.2198,18300.0
2015-04-15 14:15:00,118.32,118.36,118.32,118.33,4500.0,100.2198,100.2537,100.2198,100.2283,4500.0
2015-04-15 14:20:00,118.34,118.34,118.25,118.27,4800.0,100.2367,100.2367,100.1605,100.1774,4800.0
2015-04-15 14:25:00,118.26,118.29,118.24,118.28,6800.0,100.169,100.1944,100.152,100.1859,6800.0
2015-04-15 14:30:00,118.28,118.3,118.25,118.26,2400.0,100.1859,100.2028,100.1605,100.169,2400.0
2015-04-15 14:35:00,118.24,118.27,118.23,118.26,17100.0,100.152,100.1774,100.1436,100.169,17100.0
2015-04-15 14:40:00,118.28,118.34,118.28,118.32,21000.0,100.1859,100.2367,100.1859,100.2198,21000.0
2015-04-15 14:45:00,118.33,118.38,118.31,118.38,3400.0,100.2283,100.2706,100.2113,100.2706,3400.0
2015-04-15 14:50:00,118.38,118.38,118.33,118.33,6000.0,100.2706,100.2706,100.2283,100.2283,6000.0
2015-04-15 14:55:00,118.33,118.34,118.31,118.31,1100.0,100.2283,100.2367,100.2113,100.2113,1100.0
2015-04-15 15:00:00,118.31,118.34,118.28,118.34,14400.0,100.2113,100.2367,100.1859,100.2367,14400.0
2015-04-15 15:05:00,118.31,118.32,118.29,118.31,4400.0,100.2113,100.2198,100.1944,100.2113,4400.0
2015-04-15 15:10:00,118.29,118.3,118.22,118.22,5000.0,100.1944,100.2028,100.1351,100.1351,5000.0
2015-04-15 15:15:00,118.23,118.26,118.21,118.25,4500.0,100.1436,100.169,100.1266,100.1605,4500.0
2015-04-15 15:20:00,118.24,118.27,118.24,118.26,2800.0,100.152,100.1774,100.152,100.169,2800.0
2015-04-15 15:25:00,118.22,118.3,118.21,118.3,2800.0,100.1351,100.2028,100.1266,100.2028,2800.0
2015-04-15 15:30:00,118.29,118.3,118.25,118.26,1700.0,100.1944,100.2028,100.1605,100.169,1700.0
2015-04-15 15:35:00,118.27,118.28,118.16,118.16,8600.0,100.1774,100.1859,100.0843,100.0843,8600.0
2015-04-15 15:40:00,118.15,118.18,118.1,118.11,12100.0,100.0758,100.1012,100.0334,100.0419,12100.0
2015-04-15 15:45:00,118.1,118.16,118.08,118.11,20000.0,100.0334,100.0843,100.0165,100.0419,20000.0
2015-04-15 15:50:00,118.11,118.13,118.11,118.11,3800.0,100.0419,100.0589,100.0419,100.0419,3800.0
2015-04-15 15:55:00,118.09,118.11,118.04,118.05,16600.0,100.025,100.0419,99.9826,99.9911,16600.0
2015-04-16 09:30:00,117.91,117.94,117.76,117.85,7500.0,99.8725,99.8979,99.7455,99.8217,7500.0
2015-04-16 09:35:00,117.85,117.95,117.74,117.74,3100.0,99.8217,99.9064,99.7285,99.7285,3100.0
2015-04-16 09:40:00,117.81,117.86,117.78,117.86,2800.0,99.7878,99.8302,99.7624,99.8302,2800.0
2015-04-16 09:45:00,117.88,117.94,117.79,117.82,9900.0,99.8471,99.8979,99.7709,99.7963,9900.0
2015-04-16 09:50:00,117.8,117.81,117.7,117.75,5700.0,99.7793,99.7878,99.6946,99.737,5700.0
2015-04-16 09:55:00,117.75,117.85,117.74,117.83,4600.0,99.737,99.8217,99.7285,99.8047,4600.0
2015-04-16 10:00:00,117.81,117.91,117.78,117.91,7300.0,99.7878,99.8725,99.7624,99.8725,7300.0
2015-04-16 10:05:00,117.89,117.9,117.78,117.79,5900.0,99.8556,99.864,99.7624,99.7709,5900.0
2015-04-16 10:10:00,117.8,117.9,117.8,117.85,12400.0,99.7793,99.864,99.7793,99.8217,12400.0
2015-04-16 10:15:00,117.86,117.91,117.79,117.88,2800.0,99.8302,99.8725,99.7709,99.8471,2800.0
2015-04-16 10:20:00,117.84,117.84,117.76,117.8,2700.0,99.8132,99.8132,99.7455,99.7793,2700.0
2015-04-16 10:25:00,117.8,117.81,117.75,117.75,7200.0,99.7793,99.7878,99.737,99.737,7200.0
2015-04-16 10:30:00,117.72,117.78,117.69,117.74,6900.0,99.7116,99.7624,99.6862,99.7285,6900.0
2015-04-16 10:35:00,117.77,117.84,117.76,117.84,3000.0,99.7539,99.8132,99.7455,99.8132,3000.0
2015-04-16 10:40:00,117.87,117.88,117.84,117.86,2300.0,99.8386,99.8471,99.8132,99.8302,2300.0
2015-04-16 10:45:00,117.87,118.01,117.86,117.96,4500.0,99.8386,99.9572,99.8302,99.9149,4500.0
2015-04-16 10:50:00,117.98,117.99,117.91,117.96,7200.0,99.9318,99.9403,99.8725,99.9149,7200.0
2015-04-16 10:55:00,117.97,118.01,117.92,117.92,5900.0,99.9233,99.9572,99.881,99.881,5900.0
2015-04-16 11:00:00,117.92,117.96,117.91,117.94,4000.0,99.881,99.9149,99.8725,99.8979,4000.0
2015-04-16 11:05:00,117.95,117.96,117.93,117.95,7000.0,99.9064,99.9149,99.8895,99.9064,7000.0
2015-04-16 11:10:00,117.98,117.99,117.96,117.99,3100.0,99.9318,99.9403,99.9149,99.9403,3100.0
2015-04-16 11:15:00,117.96,118.06,117.96,118.03,8600.0,99.9149,99.9996,99.9149,99.9742,8600.0
2015-04-16 11:20:00,118.01,118.04,117.99,118.02,5200.0,99.9572,99.9826,99.9403,99.9657,5200.0
2015-04-16 11:25:00,118.02,118.04,117.95,117.99,3700.0,99.9657,99.9826,99.9064,99.9403,3700.0
2015-04-16 11:30:00,118.0,118.0,117.93,117.93,9000.0,99.9487,99.9487,99.8895,99.8895,9000.0
2015-04-16 11:35:00,117.96,118.02,117.95,117.98,11900.0,99.9149,99.9657,99.9064,99.9318,11900.0
2015-04-16 11:40:00,117.97,117.97,117.85,117.85,6900.0,99.9233,99.9233,99.8217,99.8217,6900.0
2015-04-16 11:45:00,117.85,117.9,117.85,117.9,1500.0,99.8217,99.864,99.8217,99.864,1500.0
2015-04-16 11:50:00,117.89,117.92,117.88,117.92,13600.0,99.8556,99.881,99.8471,99.881,13600.0
2015-04-16 11:55:00,117.91,117.93,117.89,117.93,4400.0,99.8725,99.8895,99.8556,99.8895,4400.0
2015-04-16 12:00:00,117.93,117.98,117.93,117.98,4300.0,99.8895,99.9318,99.8895,99.9318,4300.0
2015-04-16 12:05:00,117.96,117.98,117.96,117.98,1300.0,99.9149,99.9318,99.9149,99.9318,1300.0
2015-04-16 12:10:00,117.98,118.04,117.98,118.04,4300.0,99.9318,99.9826,99.9318,99.9826,4300.0
2015-04-16 12:15:00,118.05,118.06,118.01,118.01,4900.0,99.9911,99.9996,99.9572,99.9572,4900.0
2015-04-16 12:20:00,118.0,118.03,118.0,118.01,2100.0,99.9487,99.9742,99.9487,99.9572,2100.0
2015-04-16 12:25:00,118.0,118.03,118.0,118.02,4600.0,99.9487,99.9742,99.9487,99.9657,4600.0
2015-04-16 12:30:00,118.02,118.08,118.01,118.07,4200.0,99.9657,100.0165,99.9572,100.008,4200.0
2015-04-16 12:35:00,118.07,118.07,118.0,118.02,3900.0,100.008,100.008,99.9487,99.9657,3900.0
2015-04-16 12:40:00,117.99,118.03,117.98,118.03,1600.0,99.9403,99.9742,99.9318,99.9742,1600.0
2015-04-16 12:45:00,118.03,118.04,118.0,118.0,4300.0,99.9742,99.9826,99.9487,99.9487,4300.0
2015-04-16 12:50:00,118.0,118.02,117.97,118.02,7600.0,99.9487,99.9657,99.9233,99.9657,7600.0
2015-04-16 12:55:00,118.01,118.02,117.99,118.02,5600.0,99.9572,99.9657,99.9403,99.9657,5600.0
2015-04-16 13:00:00,118.02,118.04,118.01,118.04,1400.0,99.9657,99.9826,99.9572,99.9826,1400.0
2015-04-16 13:05:00,118.05,118.07,118.0,118.01,8000.0,99.9911,100.008,99.9487,99.9572,8000.0
2015-04-16 13:10:00,118.01,118.03,118.0,118.02,6100.0,99.9572,99.9742,99.9487,99.9657,6100.0
2015-04-16 13:15:00,118.02,118.07,118.02,118.07,1000.0,99.9657,100.008,99.9657,100.008,1000.0
2015-04-16 13:20:00,118.09,118.11,118.09,118.09,24400.0,100.025,100.0419,100.025,100.025,24400.0
2015-04-16 13:25:00,118.07,118.08,118.02,118.04,3600.0,100.008,100.0165,99.9657,99.9826,3600.0
2015-04-16 13:30:00,118.04,118.06,118.02,118.06,2100.0,99.9826,99.9996,99.9657,99.9996,2100.0
2015-04-16 13:35:00,118.04,118.11,118.04,118.09,88800.0,99.9826,100.0419,99.9826,100.025,88800.0
2015-04-16 13:40:00,118.09,118.15,118.09,118.15,81000.0,100.025,100.0758,100.025,100.0758,81000.0
2015-04-16 13:45:00,118.17,118.29,118.16,118.28,18900.0,100.0927,100.1944,100.0843,100.1859,18900.0
2015-04-16 13:50:00,118.28,118.35,118.28,118.3,4600.0,100.1859,100.2452,100.1859,100.2028,4600.0
2015-04-16 13:55:00,118.3,118.34,118.29,118.33,6800.0,100.2028,100.2367,100.1944,100.2283,6800.0
2015-04-16 14:00:00,118.34,118.34,118.28,118.3,4000.0,100.2367,100.2367,100.1859,100.2028,4000.0
2015-04-16 14:05:00,118.29,118.29,118.25,118.25,1300.0,100.1944,100.1944,100.1605,100.1605,1300.0
2015-04-16 14:10:00,118.26,118.28,118.25,118.25,1600.0,100.169,100.1859,100.1605,100.1605,1600.0
2015-04-16 14:15:00,118.23,118.28,118.22,118.25,2000.0,100.1436,100.1859,100.1351,100.1605,2000.0
2015-04-16 14:20:00,118.28,118.28,118.23,118.24,3000.0,100.1859,100.1859,100.1436,100.152,3000.0
2015-04-16 14:25:00,118.23,118.28,118.23,118.27,2200.0,100.1436,100.1859,100.1436,100.1774,2200.0
2015-04-16 14:30:00,118.27,118.28,118.22,118.23,10200.0,100.1774,100.1859,100.1351,100.1436,10200.0
2015-04-16 14:35:00,118.28,118.32,118.28,118.29,4000.0,100.1859,100.2198,100.1859,100.1944,4000.0
2015-04-16 14:40:00,118.29,118.33,118.28,118.3,4900.0,100.1944,100.2283,100.1859,100.2028,4900.0
2015-04-16 14:45:00,118.31,118.31,118.27,118.27,2400.0,100.2113,100.2113,100.1774,100.1774,2400.0
2015-04-16 14:50:00,118.26,118.29,118.26,118.26,5600.0,100.169,100.1944,100.169,100.169,5600.0
2015-04-16 14:55:00,118.27,118.27,118.19,118.19,6300.0,100.1774,100.1774,100.1097,100.1097,6300.0
2015-04-16 15:00:00,118.19,118.2,118.17,118.17,2900.0,100.1097,100.1181,100.0927,100.0927,2900.0
2015-04-16 15:05:00,118.16,118.18,118.14,118.17,8900.0,100.0843,100.1012,100.0673,100.0927,8900.0
2015-04-16 15:10:00,118.18,118.19,118.14,118.14,4100.0,100.1012,100.1097,100.0673,100.0673,4100.0
2015-04-16 15:15:00,118.17,118.18,118.15,118.15,5300.0,100.0927,100.1012,100.0758,100.0758,5300.0
2015-04-16 15:20:00,118.15,118.15,118.08,118.09,2200.0,100.0758,100.0758,100.0165,100.025,2200.0
2015-04-16 15:25:00,118.04,118.04,118.0,118.03,6700.0,99.9826,99.9826,99.9487,99.9742,6700.0
2015-04-16 15:30:00,118.02,118.07,118.02,118.06,7600.0,99.9657,100.008,99.9657,99.9996,7600.0
2015-04-16 15:35:00,118.08,118.12,118.07,118.12,11400.0,100.0165,100.0504,100.008,100.0504,11400.0
2015-04-16 15:40:00,118.11,118.12,118.03,118.07,18500.0,100.0419,100.0504,99.9742,100.008,18500.0
2015-04-16 15:45:00,118.06,118.06,117.97,118.02,57800.0,99.9996,99.9996,99.9233,99.9657,57800.0
2015-04-16 15:50:00,118.0,118.0,117.96,117.97,14600.0,99.9487,99.9487,99.9149,99.9233,14600.0
2015-04-16 15:55:00,117.97,118.02,117.96,118.0,34400.0,99.9233,99.9657,99.9149,99.9487,34400.0
2015-04-17 09:30:00,117.37,117.37,117.17,117.33,6300.0,99.4151,99.4151,99.2457,99.3812,6300.0
2015-04-17 09:35:00,117.27,117.33,117.27,117.3,2800.0,99.3304,99.3812,99.3304,99.3558,2800.0
2015-04-17 09:40:00,117.25,117.25,116.86,116.93,22000.0,99.3135,99.3135,98.9831,99.0424,22000.0
2015-04-17 09:45:00,116.91,116.92,116.8,116.92,26000.0,99.0255,99.034,98.9323,99.034,26000.0
2015-04-17 09:50:00,116.93,117.03,116.84,117.0,18700.0,99.0424,99.1271,98.9662,99.1017,18700.0
2015-04-17 09:55:00,116.98,117.02,116.91,117.01,14100.0,99.0848,99.1187,99.0255,99.1102,14100.0
2015-04-17 10:00:00,116.87,116.95,116.74,116.78,15600.0,98.9916,99.0594,98.8815,98.9154,15600.0
2015-04-17 10:05:00,116.74,116.8,116.6,116.64,40900.0,98.8815,98.9323,98.7629,98.7968,40900.0
2015-04-17 10:10:00,116.67,116.73,116.59,116.7,20500.0,98.8222,98.873,98.7544,98.8476,20500.0
2015-04-17 10:15:00,116.69,116.78,116.64,116.65,31000.0,98.8391,98.9154,98.7968,98.8053,31000.0
2015-04-17 10:20:00,116.69,116.75,116.63,116.71,12300.0,98.8391,98.89,98.7883,98.8561,12300.0
2015-04-17 10:25:00,116.68,116.75,116.61,116.7,6000.0,98.8307,98.89,98.7714,98.8476,6000.0
2015-04-17 10:30:00,116.69,116.85,116.69,116.85,12700.0,98.8391,98.9747,98.8391,98.9747,12700.0
2015-04-17 10:35:00,116.84,116.84,116.78,116.79,4700.0,98.9662,98.9662,98.9154,98.9238,4700.0
2015-04-17 10:40:00,116.81,116.89,116.8,116.89,7800.0,98.9408,99.0085,98.9323,99.0085,7800.0
2015-04-17 10:45:00,116.89,116.93,116.79,116.8,6300.0,99.0085,99.0424,98.9238,98.9323,6300.0
2015-04-17 10:50:00,116.77,116.79,116.67,116.71,10200.0,98.9069,98.9238,98.8222,98.8561,10200.0
2015-04-17 10:55:00,116.71,116.72,116.65,116.65,7300.0,98.8561,98.8646,98.8053,98.8053,7300.0
2015-04-17 11:00:00,116.64,116.65,116.52,116.57,9100.0,98.7968,98.8053,98.6951,98.7375,9100.0
2015-04-17 11:05:00,116.54,116.63,116.5,116.63,3800.0,98.7121,98.7883,98.6782,98.7883,3800.0
2015-04-17 11:10:00,116.63,116.69,116.62,116.68,8200.0,98.7883,98.8391,98.7798,98.8307,8200.0
2015-04-17 11:15:00,116.66,116.7,116.62,116.67,4900.0,98.8137,98.8476,98.7798,98.8222,4900.0
2015-04-17 11:20:00,116.69,116.77,116.69,116.75,3300.0,98.8391,98.9069,98.8391,98.89,3300.0
2015-04-17 11:25:00,116.74,116.8,116.71,116.75,14300.0,98.8815,98.9323,98.8561,98.89,14300.0
2015-04-17 11:30:00,116.78,116.8,116.72,116.75,11000.0,98.9154,98.9323,98.8646,98.89,11000.0
2015-04-17 11:35:00,116.76,116.8,116.64,116.69,40100.0,98.8984,98.9323,98.7968,98.8391,40100.0
2015-04-17 11:40:00,116.68,116.69,116.6,116.63,12900.0,98.8307,98.8391,98.7629,98.7883,12900.0
2015-04-17 11:45:00,116.66,116.75,116.65,116.75,5600.0,98.8137,98.89,98.8053,98.89,5600.0
2015-04-17 11:50:00,116.76,116.82,116.75,116.82,6600.0,98.8984,98.9493,98.89,98.9493,6600.0
2015-04-17 11:55:00,116.82,116.84,116.78,116.79,4400.0,98.9493,98.9662,98.9154,98.9238,4400.0
2015-04-17 12:00:00,116.78,116.83,116.78,116.81,2400.0,98.9154,98.9577,98.9154,98.9408,2400.0
2015-04-17 12:05:00,116.81,116.81,116.73,116.77,4000.0,98.9408,98.9408,98.873,98.9069,4000.0
2015-04-17 12:10:00,116.77,116.85,116.77,116.82,2900.0,98.9069,98.9747,98.9069,98.9493,2900.0
2015-04-17 12:15:00,116.83,116.84,116.72,116.75,5000.0,98.9577,98.9662,98.8646,98.89,5000.0
2015-04-17 12:20:00,116.77,116.82,116.71,116.72,6000.0,98.9069,98.9493,98.8561,98.8646,6000.0
2015-04-17 12:25:00,116.74,116.77,116.7,116.74,2300.0,98.8815,98.9069,98.8476,98.8815,2300.0
2015-04-17 12:30:00,116.71,116.76,116.67,116.75,3300.0,98.8561,98.8984,98.8222,98.89,3300.0
2015-04-17 12:35:00,116.74,116.83,116.74,116.8,8800.0,98.8815,98.9577,98.8815,98.9323,8800.0
2015-04-17 12:40:00,116.76,116.79,116.75,116.77,3800.0,98.8984,98.9238,98.89,98.9069,3800.0
2015-04-17 12:45:00,116.72,116.74,116.71,116.73,1200.0,98.8646,98.8815,98.8561,98.873,1200.0
2015-04-17 12:50:00,116.78,116.78,116.67,116.69,4000.0,98.9154,98.9154,98.8222,98.8391,4000.0
2015-04-17 12:55:00,116.71,116.79,116.71,116.74,3600.0,98.8561,98.9238,98.8561,98.8815,3600.0
2015-04-17 13:00:00,116.76,116.81,116.73,116.81,3200.0,98.8984,98.9408,98.873,98.9408,3200.0
2015-04-17 13:05:00,116.83,116.83,116.8,116.8,700.0,98.9577,98.9577,98.9323,98.9323,700.0
2015-04-17 13:10:00,116.78,116.8,116.77,116.78,1900.0,98.9154,98.9323,98.9069,98.9154,1900.0
2015-04-17 13:15:00,116.76,116.8,116.74,116.8,1600.0,98.8984,98.9323,98.8815,98.9323,1600.0
2015-04-17 13:20:00,116.81,116.83,116.8,116.8,1700.0,98.9408,98.9577,98.9323,98.9323,1700.0
2015-04-17 13:25:00,116.79,116.79,116.69,116.73,10800.0,98.9238,98.9238,98.8391,98.873,10800.0
2015-04-17 13:30:00,116.7,116.7,116.59,116.59,10400.0,98.8476,98.8476,98.7544,98.7544,10400.0
2015-04-17 13:35:00,116.59,116.65,116.59,116.6,5900.0,98.7544,98.8053,98.7544,98.7629,5900.0
2015-04-17 13:40:00,116.61,116.61,116.57,116.61,5500.0,98.7714,98.7714,98.7375,98.7714,5500.0
2015-04-17 13:45:00,116.6,116.64,116.54,116.61,11000.0,98.7629,98.7968,98.7121,98.7714,11000.0
2015-04-17 13:50:00,116.63,116.65,116.42,116.46,23600.0,98.7883,98.8053,98.6104,98.6443,23600.0
2015-04-17 13:55:00,116.44,116.44,116.34,116.38,11400.0,98.6274,98.6274,98.5427,98.5766,11400.0
2015-04-17 14:00:00,116.38,116.44,116.36,116.36,4800.0,98.5766,98.6274,98.5596,98.5596,4800.0
2015-04-17 14:05:00,116.36,116.4,116.25,116.3,28200.0,98.5596,98.5935,98.4665,98.5088,28200.0
2015-04-17 14:10:00,116.26,116.31,116.23,116.29,13500.0,98.4749,98.5173,98.4495,98.5003,13500.0
2015-04-17 14:15:00,116.26,116.29,116.15,116.29,42100.0,98.4749,98.5003,98.3817,98.5003,42100.0
2015-04-17 14:20:00,116.29,116.31,116.25,116.31,34300.0,98.5003,98.5173,98.4665,98.5173,34300.0
2015-04-17 14:25:00,116.3,116.37,116.29,116.35,7500.0,98.5088,98.5681,98.5003,98.5512,7500.0
2015-04-17 14:30:00,116.33,116.33,116.26,116.31,5000.0,98.5342,98.5342,98.4749,98.5173,5000.0
2015-04-17 14:35:00,116.29,116.39,116.27,116.34,13300.0,98.5003,98.585,98.4834,98.5427,13300.0
2015-04-17 14:40:00,116.35,116.39,116.35,116.39,5500.0,98.5512,98.585,98.5512,98.585,5500.0
2015-04-17 14:45:00,116.42,116.42,116.31,116.33,2700.0,98.6104,98.6104,98.5173,98.5342,2700.0
2015-04-17 14:50:00,116.32,116.34,116.27,116.29,20600.0,98.5257,98.5427,98.4834,98.5003,20600.0
2015-04-17 14:55:00,116.31,116.39,116.31,116.36,12900.0,98.5173,98.585,98.5173,98.5596,12900.0
2015-04-17 15:00:00,116.34,116.42,116.34,116.41,6900.0,98.5427,98.6104,98.5427,98.602,6900.0
2015-04-17 15:05:00,116.4,116.42,116.34,116.36,7700.0,98.5935,98.6104,98.5427,98.5596,7700.0
2015-04-17 15:10:00,116.38,116.49,116.38,116.46,7600.0,98.5766,98.6697,98.5766,98.6443,7600.0
2015-04-17 15:15:00,116.49,116.52,116.44,116.45,6000.0,98.6697,98.6951,98.6274,98.6359,6000.0
2015-04-17 15:20:00,116.46,116.46,116.33,116.39,8000.0,98.6443,98.6443,98.5342,98.585,8000.0
2015-04-17 15:25:00,116.4,116.5,116.39,116.5,4800.0,98.5935,98.6782,98.585,98.6782,4800.0
2015-04-17 15:30:00,116.49,116.7,116.48,116.68,16200.0,98.6697,98.8476,98.6613,98.8307,16200.0
2015-04-17 15:35:00,116.68,116.79,116.65,116.75,8100.0,98.8307,98.9238,98.8053,98.89,8100.0
2015-04-17 15:40:00,116.74,116.75,116.68,116.7,10300.0,98.8815,98.89,98.8307,98.8476,10300.0
2015-04-17 15:45:00,116.69,116.73,116.64,116.64,15100.0,98.8391,98.873,98.7968,98.7968,15100.0
2015-04-17 15:50:00,116.62,116.65,116.59,116.62,11200.0,98.7798,98.8053,98.7544,98.7798,11200.0
2015-04-17 15:55:00,116.61,116.69,116.61,116.66,46200.0,98.7714,98.8391,98.7714,98.8137,46200.0
2015-04-20 09:30:00,117.27,117.49,117.22,117.42,8300.0,99.3304,99.5168,99.2881,99.4575,8300.0
2015-04-20 09:35:00,117.4,117.53,117.38,117.4,4300.0,99.4405,99.5506,99.4236,99.4405,4300.0
2015-04-20 09:40:00,117.4,117.5,117.4,117.49,23400.0,99.4405,99.5252,99.4405,99.5168,23400.0
2015-04-20 09:45:00,117.5,117.7,117.48,117.66,19500.0,99.5252,99.6946,99.5083,99.6608,19500.0
2015-04-20 09:50:00,117.65,117.72,117.64,117.66,19000.0,99.6523,99.7116,99.6438,99.6608,19000.0
2015-04-20 09:55:00,117.65,117.68,117.61,117.65,9000.0,99.6523,99.6777,99.6184,99.6523,9000.0
2015-04-20 10:00:00,117.68,117.74,117.57,117.57,30100.0,99.6777,99.7285,99.5845,99.5845,30100.0
2015-04-20 10:05:00,117.57,117.62,117.55,117.62,8000.0,99.5845,99.6269,99.5676,99.6269,8000.0
2015-04-20 10:10:00,117.64,117.66,117.53,117.53,7200.0,99.6438,99.6608,99.5506,99.5506,7200.0
2015-04-20 10:15:00,117.52,117.58,117.51,117.55,3600.0,99.5422,99.593,99.5337,99.5676,3600.0
2015-04-20 10:20:00,117.54,117.59,117.53,117.56,4700.0,99.5591,99.6015,99.5506,99.5761,4700.0
2015-04-20 10:25:00,117.57,117.63,117.57,117.6,34500.0,99.5845,99.6353,99.5845,99.6099,34500.0
2015-04-20 10:30:00,117.6,117.65,117.6,117.62,22300.0,99.6099,99.6523,99.6099,99.6269,22300.0
2015-04-20 10:35:00,117.63,117.7,117.63,117.63,5500.0,99.6353,99.6946,99.6353,99.6353,5500.0
2015-04-20 10:40:00,117.64,117.68,117.63,117.65,12800.0,99.6438,99.6777,99.6353,99.6523,12800.0
2015-04-20 10:45:00,117.64,117.66,117.61,117.63,6900.0,99.6438,99.6608,99.6184,99.6353,6900.0
2015-04-20 10:50:00,117.62,117.67,117.62,117.66,8100.0,99.6269,99.6692,99.6269,99.6608,8100.0
2015-04-20 10:55:00,117.68,117.82,117.68,117.78,13000.0,99.6777,99.7963,99.6777,99.7624,13000.0
2015-04-20 11:00:00,117.8,117.89,117.79,117.87,7900.0,99.7793,99.8556,99.7709,99.8386,7900.0
2015-04-20 11:05:00,117.87,117.88,117.87,117.87,3400.0,99.8386,99.8471,99.8386,99.8386,3400.0
2015-04-20 11:10:00,117.86,117.86,117.83,117.84,8300.0,99.8302,99.8302,99.8047,99.8132,8300.0
2015-04-20 11:15:00,117.84,117.85,117.78,117.79,8000.0,99.8132,99.8217,99.7624,99.7709,8000.0
2015-04-20 11:20:00,117.79,117.82,117.79,117.79,3800.0,99.7709,99.7963,99.7709,99.7709,3800.0
2015-04-20 11:25:00,117.79,117.82,117.76,117.79,3300.0,99.7709,99.7963,99.7455,99.7709,3300.0
2015-04-20 11:30:00,117.79,117.83,117.79,117.83,5000.0,99.7709,99.8047,99.7709,99.8047,5000.0
2015-04-20 11:35:00,117.84,117.86,117.81,117.82,7500.0,99.8132,99.8302,99.7878,99.7963,7500.0
2015-04-20 11:40:00,117.78,117.83,117.78,117.83,3100.0,99.7624,99.8047,99.7624,99.8047,3100.0
2015-04-20 11:45:00,117.84,117.84,117.78,117.79,1900.0,99.8132,99.8132,99.7624,99.7709,1900.0
2015-04-20 11:50:00,117.79,117.84,117.79,117.83,2800.0,99.7709,99.8132,99.7709,99.8047,2800.0
2015-04-20 11:55:00,117.84,117.86,117.83,117.86,2900.0,99.8132,99.8302,99.8047,99.8302,2900.0
2015-04-20 12:00:00,117.84,117.85,117.82,117.82,6300.0,99.8132,99.8217,99.7963,99.7963,6300.0
2015-04-20 12:05:00,117.83,117.83,117.79,117.79,3300.0,99.8047,99.8047,99.7709,99.7709,3300.0
2015-04-20 12:10:00,117.79,117.82,117.79,117.82,2200.0,99.7709,99.7963,99.7709,99.7963,2200.0
2015-04-20 12:15:00,117.79,117.85,117.79,117.84,2800.0,99.7709,99.8217,99.7709,99.8132,2800.0
2015-04-20 12:20:00,117.84,117.84,117.81,117.82,3700.0,99.8132,99.8132,99.7878,99.7963,3700.0
2015-04-20 12:25:00,117.83,117.85,117.82,117.82,2400.0,99.8047,99.8217,99.7963,99.7963,2400.0
2015-04-20 12:30:00,117.82,117.83,117.78,117.78,1000.0,99.7963,99.8047,99.7624,99.7624,1000.0
2015-04-20 12:35:00,117.78,117.8,117.75,117.75,2400.0,99.7624,99.7793,99.737,99.737,2400.0
2015-04-20 12:40:00,117.79,117.79,117.78,117.78,1800.0,99.7709,99.7709,99.7624,99.7624,1800.0
2015-04-20 12:45:00,117.77,117.77,117.75,117.75,1200.0,99.7539,99.7539,99.737,99.737,1200.0
2015-04-20 12:50:00,117.76,117.8,117.76,117.77,1900.0,99.7455,99.7793,99.7455,99.7539,1900.0
2015-04-20 12:55:00,117.76,117.79,117.76,117.78,600.0,99.7455,99.7709,99.7455,99.7624,600.0
2015-04-20 13:00:00,117.78,117.79,117.78,117.78,1600.0,99.7624,99.7709,99.7624,99.7624,1600.0
2015-04-20 13:05:00,117.8,117.8,117.79,117.79,300.0,99.7793,99.7793,99.7709,99.7709,300.0
2015-04-20 13:10:00,117.81,117.86,117.79,117.82,4000.0,99.7878,99.8302,99.7709,99.7963,4000.0
2015-04-20 13:15:00,117.83,117.83,117.75,117.76,3800.0,99.8047,99.8047,99.737,99.7455,3800.0
2015-04-20 13:20:00,117.78,117.78,117.7,117.7,5500.0,99.7624,99.7624,99.6946,99.6946,5500.0
2015-04-20 13:25:00,117.7,117.74,117.69,117.74,2900.0,99.6946,99.7285,99.6862,99.7285,2900.0
2015-04-20 13:30:00,117.76,117.76,117.72,117.72,2100.0,99.7455,99.7455,99.7116,99.7116,2100.0
2015-04-20 13:35:00,117.69,117.78,117.69,117.76,4600.0,99.6862,99.7624,99.6862,99.7455,4600.0
2015-04-20 13:40:00,117.76,117.76,117.73,117.73,2800.0,99.7455,99.7455,99.72,99.72,2800.0
2015-04-20 13:45:00,117.74,117.76,117.72,117.76,1900.0,99.7285,99.7455,99.7116,99.7455,1900.0
2015-04-20 13:50:00,117.73,117.76,117.71,117.72,2100.0,99.72,99.7455,99.7031,99.7116,2100.0
2015-04-20 13:55:00,117.75,117.75,117.69,117.7,2600.0,99.737,99.737,99.6862,99.6946,2600.0
2015-04-20 14:00:00,117.69,117.73,117.69,117.72,1300.0,99.6862,99.72,99.6862,99.7116,1300.0
2015-04-20 14:05:00,117.69,117.69,117.65,117.65,2200.0,99.6862,99.6862,99.6523,99.6523,2200.0
2015-04-20 14:10:00,117.64,117.66,117.62,117.63,5000.0,99.6438,99.6608,99.6269,99.6353,5000.0
2015-04-20 14:15:00,117.64,117.69,117.63,117.68,8000.0,99.6438,99.6862,99.6353,99.6777,8000.0
2015-04-20 14:20:00,117.69,117.72,117.68,117.71,4000.0,99.6862,99.7116,99.6777,99.7031,4000.0
2015-04-20 14:25:00,117.7,117.71,117.69,117.69,700.0,99.6946,99.7031,99.6862,99.6862,700.0
2015-04-20 14:30:00,117.68,117.69,117.63,117.64,3000.0,99.6777,99.6862,99.6353,99.6438,3000.0
2015-04-20 14:35:00,117.64,117.69,117.64,117.69,1300.0,99.6438,99.6862,99.6438,99.6862,1300.0
2015-04-20 14:40:00,117.7,117.73,117.69,117.73,6800.0,99.6946,99.72,99.6862,99.72,6800.0
2015-04-20 14:45:00,117.7,117.73,117.69,117.72,5800.0,99.6946,99.72,99.6862,99.7116,5800.0
2015-04-20 14:50:00,117.74,117.74,117.65,117.69,5300.0,99.7285,99.7285,99.6523,99.6862,5300.0
2015-04-20 14:55:00,117.71,117.74,117.67,117.74,1600.0,99.7031,99.7285,99.6692,99.7285,1600.0
2015-04-20 15:00:00,117.73,117.79,117.72,117.79,9900.0,99.72,99.7709,99.7116,99.7709,9900.0
2015-04-20 15:05:00,117.78,117.82,117.78,117.81,25100.0,99.7624,99.7963,99.7624,99.7878,25100.0
2015-04-20 15:10:00,117.83,117.85,117.81,117.84,4000.0,99.8047,99.8217,99.7878,99.8132,4000.0
2015-04-20 15:15:00,117.82,117.86,117.82,117.86,5800.0,99.7963,99.8302,99.7963,99.8302,5800.0
2015-04-20 15:20:00,117.87,117.87,117.79,117.79,6500.0,99.8386,99.8386,99.7709,99.7709,6500.0
2015-04-20 15:25:00,117.79,117.79,117.75,117.79,15800.0,99.7709,99.7709,99.737,99.7709,15800.0
2015-04-20 15:30:00,117.77,117.83,117.76,117.77,10700.0,99.7539,99.8047,99.7455,99.7539,10700.0
2015-04-20 15:35:00,117.77,117.77,117.69,117.69,9800.0,99.7539,99.7539,99.6862,99.6862,9800.0
2015-04-20 15:40:00,117.69,117.72,117.66,117.68,8400.0,99.6862,99.7116,99.6608,99.6777,8400.0
2015-04-20 15:45:00,117.66,117.71,117.66,117.69,30900.0,99.6608,99.7031,99.6608,99.6862,30900.0
2015-04-20 15:50:00,117.7,117.72,117.69,117.72,6300.0,99.6946,99.7116,99.6862,99.7116,6300.0
2015-04-20 15:55:00,117.72,117.72,117.67,117.67,27700.0,99.7116,99.7116,99.6692,99.6692,27700.0
2015-04-21 09:30:00,118.16,118.27,118.15,118.15,9400.0,100.0843,100.1774,100.0758,100.0758,9400.0
2015-04-21 09:35:00,118.12,118.13,118.02,118.04,4400.0,100.0504,100.0589,99.9657,99.9826,4400.0
2015-04-21 09:40:00,118.02,118.02,117.85,117.89,6000.0,99.9657,99.9657,99.8217,99.8556,6000.0
2015-04-21 09:45:00,117.88,118.0,117.88,117.99,6200.0,99.8471,99.9487,99.8471,99.9403,6200.0
2015-04-21 09:50:00,117.97,117.99,117.91,117.92,2900.0,99.9233,99.9403,99.8725,99.881,2900.0
2015-04-21 09:55:00,117.94,117.96,117.85,117.92,6100.0,99.8979,99.9149,99.8217,99.881,6100.0
2015-04-21 10:00:00,117.82,117.89,117.81,117.81,2400.0,99.7963,99.8556,99.7878,99.7878,2400.0
2015-04-21 10:05:00,117.82,117.82,117.71,117.73,6100.0,99.7963,99.7963,99.7031,99.72,6100.0
2015-04-21 10:10:00,117.77,117.82,117.77,117.8,1400.0,99.7539,99.7963,99.7539,99.7793,1400.0
2015-04-21 10:15:00,117.74,117.87,117.74,117.83,4200.0,99.7285,99.8386,99.7285,99.8047,4200.0
2015-04-21 10:20:00,117.81,117.89,117.8,117.88,4200.0,99.7878,99.8556,99.7793,99.8471,4200.0
2015-04-21 10:25:00,117.87,117.87,117.79,117.82,4600.0,99.8386,99.8386,99.7709,99.7963,4600.0
2015-04-21 10:30:00,117.78,117.79,117.66,117.76,9400.0,99.7624,99.7709,99.6608,99.7455,9400.0
2015-04-21 10:35:00,117.76,117.81,117.75,117.77,3500.0,99.7455,99.7878,99.737,99.7539,3500.0
2015-04-21 10:40:00,117.78,117.78,117.62,117.66,8100.0,99.7624,99.7624,99.6269,99.6608,8100.0
2015-04-21 10:45:00,117.67,117.72,117.67,117.68,2900.0,99.6692,99.7116,99.6692,99.6777,2900.0
2015-04-21 10:50:00,117.7,117.77,117.68,117.76,16300.0,99.6946,99.7539,99.6777,99.7455,16300.0
2015-04-21 10:55:00,117.78,117.79,117.71,117.73,6900.0,99.7624,99.7709,99.7031,99.72,6900.0
2015-04-21 11:00:00,117.7,117.82,117.7,117.82,16500.0,99.6946,99.7963,99.6946,99.7963,16500.0
2015-04-21 11:05:00,117.83,117.85,117.81,117.81,3700.0,99.8047,99.8217,99.7878,99.7878,3700.0
2015-04-21 11:10:00,117.83,117.84,117.79,117.82,5300.0,99.8047,99.8132,99.7709,99.7963,5300.0
2015-04-21 11:15:00,117.82,117.88,117.8,117.85,6100.0,99.7963,99.8471,99.7793,99.8217,6100.0
2015-04-21 11:20:00,117.83,117.83,117.74,117.76,20900.0,99.8047,99.8047,99.7285,99.7455,20900.0
2015-04-21 11:25:00,117.76,117.78,117.71,117.72,9500.0,99.7455,99.7624,99.7031,99.7116,9500.0
2015-04-21 11:30:00,117.72,117.78,117.69,117.69,4800.0,99.7116,99.7624,99.6862,99.6862,4800.0
2015-04-21 11:35:00,117.68,117.77,117.68,117.72,23100.0,99.6777,99.7539,99.6777,99.7116,23100.0
2015-04-21 11:40:00,117.72,117.73,117.64,117.65,4400.0,99.7116,99.72,99.6438,99.6523,4400.0
2015-04-21 11:45:00,117.62,117.62,117.53,117.56,29000.0,99.6269,99.6269,99.5506,99.5761,29000.0
2015-04-21 11:50:00,117.57,117.58,117.53,117.58,3000.0,99.5845,99.593,99.5506,99.593,3000.0
2015-04-21 11:55:00,117.58,117.59,117.55,117.59,1800.0,99.593,99.6015,99.5676,99.6015,1800.0
2015-04-21 12:00:00,117.61,117.61,117.54,117.59,3000.0,99.6184,99.6184,99.5591,99.6015,3000.0
2015-04-21 12:05:00,117.58,117.63,117.55,117.63,13400.0,99.593,99.6353,99.5676,99.6353,13400.0
2015-04-21 12:10:00,117.63,117.65,117.62,117.64,3400.0,99.6353,99.6523,99.6269,99.6438,3400.0
2015-04-21 12:15:00,117.63,117.64,117.6,117.61,10000.0,99.6353,99.6438,99.6099,99.6184,10000.0
2015-04-21 12:20:00,117.62,117.62,117.61,117.62,1400.0,99.6269,99.6269,99.6184,99.6269,1400.0
2015-04-21 12:25:00,117.62,117.67,117.62,117.66,2400.0,99.6269,99.6692,99.6269,99.6608,2400.0
2015-04-21 12:30:00,117.65,117.66,117.64,117.65,2400.0,99.6523,99.6608,99.6438,99.6523,2400.0
2015-04-21 12:35:00,117.64,117.7,117.63,117.69,1100.0,99.6438,99.6946,99.6353,99.6862,1100.0
2015-04-21 12:40:00,117.67,117.67,117.6,117.61,1800.0,99.6692,99.6692,99.6099,99.6184,1800.0
2015-04-21 12:45:00,117.63,117.63,117.59,117.6,12400.0,99.6353,99.6353,99.6015,99.6099,12400.0
2015-04-21 12:50:00,117.61,117.65,117.6,117.63,2100.0,99.6184,99.6523,99.6099,99.6353,2100.0
2015-04-21 12:55:00,117.63,117.65,117.62,117.64,5800.0,99.6353,99.6523,99.6269,99.6438,5800.0
2015-04-21 13:00:00,117.64,117.69,117.64,117.69,1900.0,99.6438,99.6862,99.6438,99.6862,1900.0
2015-04-21 13:05:00,117.69,117.69,117.66,117.68,5700.0,99.6862,99.6862,99.6608,99.6777,5700.0
2015-04-21 13:10:00,117.67,117.76,117.66,117.76,2700.0,99.6692,99.7455,99.6608,99.7455,2700.0
2015-04-21 13:15:00,117.76,117.77,117.73,117.73,4900.0,99.7455,99.7539,99.72,99.72,4900.0
2015-04-21 13:20:00,117.73,117.77,117.73,117.77,700.0,99.72,99.7539,99.72,99.7539,700.0
2015-04-21 13:25:00,117.76,117.77,117.72,117.73,3700.0,99.7455,99.7539,99.7116,99.72,3700.0
2015-04-21 13:30:00,117.73,117.75,117.68,117.7,13400.0,99.72,99.737,99.6777,99.6946,13400.0
2015-04-21 13:35:00,117.67,117.67,117.56,117.58,8900.0,99.6692,99.6692,99.5761,99.593,8900.0
2015-04-21 13:40:00,117.59,117.62,117.59,117.61,4500.0,99.6015,99.6269,99.6015,99.6184,4500.0
2015-04-21 13:45:00,117.61,117.63,117.55,117.55,2000.0,99.6184,99.6353,99.5676,99.5676,2000.0
2015-04-21 13:50:00,117.56,117.6,117.56,117.6,2700.0,99.5761,99.6099,99.5761,99.6099,2700.0
2015-04-21 13:55:00,117.57,117.6,117.52,117.52,2700.0,99.5845,99.6099,99.5422,99.5422,2700.0
2015-04-21 14:00:00,117.5,117.51,117.44,117.51,37400.0,99.5252,99.5337,99.4744,99.5337,37400.0
2015-04-21 14:05:00,117.49,117.49,117.39,117.48,9900.0,99.5168,99.5168,99.4321,99.5083,9900.0
2015-04-21 14:10:00,117.45,117.51,117.45,117.51,3500.0,99.4829,99.5337,99.4829,99.5337,3500.0
2015-04-21 14:15:00,117.51,117.59,117.51,117.57,9600.0,99.5337,99.6015,99.5337,99.5845,9600.0
2015-04-21 14:20:00,117.58,117.63,117.58,117.63,7200.0,99.593,99.6353,99.593,99.6353,7200.0
2015-04-21 14:25:00,117.62,117.71,117.62,117.7,8000.0,99.6269,99.7031,99.6269,99.6946,8000.0
2015-04-21 14:30:00,117.72,117.72,117.67,117.68,6000.0,99.7116,99.7116,99.6692,99.6777,6000.0
2015-04-21 14:35:00,117.67,117.67,117.63,117.64,2700.0,99.6692,99.6692,99.6353,99.6438,2700.0
2015-04-21 14:40:00,117.64,117.66,117.61,117.62,7700.0,99.6438,99.6608,99.6184,99.6269,7700.0
2015-04-21 14:45:00,117.63,117.69,117.62,117.69,2700.0,99.6353,99.6862,99.6269,99.6862,2700.0
2015-04-21 14:50:00,117.67,117.69,117.66,117.68,2800.0,99.6692,99.6862,99.6608,99.6777,2800.0
2015-04-21 14:55:00,117.67,117.68,117.64,117.68,2600.0,99.6692,99.6777,99.6438,99.6777,2600.0
2015-04-21 15:00:00,117.69,117.69,117.62,117.63,5400.0,99.6862,99.6862,99.6269,99.6353,5400.0
2015-04-21 15:05:00,117.62,117.69,117.62,117.68,2200.0,99.6269,99.6862,99.6269,99.6777,2200.0
2015-04-21 15:10:00,117.67,117.69,117.65,117.66,2800.0,99.6692,99.6862,99.6523,99.6608,2800.0
2015-04-21 15:15:00,117.63,117.65,117.63,117.64,1800.0,99.6353,99.6523,99.6353,99.6438,1800.0
2015-04-21 15:20:00,117.63,117.68,117.6,117.67,5900.0,99.6353,99.6777,99.6099,99.6692,5900.0
2015-04-21 15:25:00,117.66,117.66,117.56,117.58,1800.0,99.6608,99.6608,99.5761,99.593,1800.0
2015-04-21 15:30:00,117.59,117.59,117.5,117.55,4300.0,99.6015,99.6015,99.5252,99.5676,4300.0
2015-04-21 15:35:00,117.54,117.62,117.53,117.6,4200.0,99.5591,99.6269,99.5506,99.6099,4200.0
2015-04-21 15:40:00,117.61,117.66,117.57,117.58,6100.0,99.6184,99.6608,99.5845,99.593,6100.0
2015-04-21 15:45:00,117.57,117.58,117.53,117.54,16300.0,99.5845,99.593,99.5506,99.5591,16300.0
2015-04-21 15:50:00,117.53,117.6,117.53,117.6,3300.0,99.5506,99.6099,99.5506,99.6099,3300.0
2015-04-21 15:55:00,117.61,117.63,117.54,117.6,16500.0,99.6184,99.6353,99.5591,99.6099,16500.0
2015-04-22 09:30:00,117.8,117.85,117.75,117.77,7200.0,99.7793,99.8217,99.737,99.7539,7200.0
2015-04-22 09:35:00,117.72,117.72,117.59,117.64,56900.0,99.7116,99.7116,99.6015,99.6438,56900.0
2015-04-22 09:40:00,117.64,117.76,117.54,117.6,4900.0,99.6438,99.7455,99.5591,99.6099,4900.0
2015-04-22 09:45:00,117.57,117.57,117.44,117.47,4700.0,99.5845,99.5845,99.4744,99.4998,4700.0
2015-04-22 09:50:00,117.42,117.49,117.42,117.48,800.0,99.4575,99.5168,99.4575,99.5083,800.0
2015-04-22 09:55:00,117.47,117.54,117.47,117.54,1200.0,99.4998,99.5591,99.4998,99.5591,1200.0
2015-04-22 10:00:00,117.57,117.66,117.37,117.37,27800.0,99.5845,99.6608,99.4151,99.4151,27800.0
2015-04-22 10:05:00,117.44,117.44,117.34,117.34,700.0,99.4744,99.4744,99.3897,99.3897,700.0
2015-04-22 10:10:00,117.32,117.38,117.31,117.36,1100.0,99.3728,99.4236,99.3643,99.4066,1100.0
2015-04-22 10:15:00,117.33,117.38,117.21,117.38,7800.0,99.3812,99.4236,99.2796,99.4236,7800.0
2015-04-22 10:20:00,117.37,117.42,117.31,117.42,4300.0,99.4151,99.4575,99.3643,99.4575,4300.0
2015-04-22 10:25:00,117.41,117.53,117.4,117.43,9000.0,99.449,99.5506,99.4405,99.4659,9000.0
2015-04-22 10:30:00,117.46,117.55,117.45,117.5,4100.0,99.4913,99.5676,99.4829,99.5252,4100.0
2015-04-22 10:35:00,117.48,117.49,117.41,117.44,13400.0,99.5083,99.5168,99.449,99.4744,13400.0
2015-04-22 10:40:00,117.45,117.7,117.45,117.7,17200.0,99.4829,99.6946,99.4829,99.6946,17200.0
2015-04-22 10:45:00,117.76,117.88,117.72,117.85,9000.0,99.7455,99.8471,99.7116,99.8217,9000.0
2015-04-22 10:50:00,117.87,117.87,117.81,117.82,10600.0,99.8386,99.8386,99.7878,99.7963,10600.0
2015-04-22 10:55:00,117.82,117.86,117.8,117.85,7600.0,99.7963,99.8302,99.7793,99.8217,7600.0
2015-04-22 11:00:00,117.86,117.91,117.82,117.87,13100.0,99.8302,99.8725,99.7963,99.8386,13100.0
2015-04-22 11:05:00,117.88,117.89,117.84,117.86,5000.0,99.8471,99.8556,99.8132,99.8302,5000.0
2015-04-22 11:10:00,117.9,117.94,117.83,117.83,21700.0,99.864,99.8979,99.8047,99.8047,21700.0
2015-04-22 11:15:00,117.84,117.87,117.78,117.79,10200.0,99.8132,99.8386,99.7624,99.7709,10200.0
2015-04-22 11:20:00,117.79,117.82,117.77,117.79,3900.0,99.7709,99.7963,99.7539,99.7709,3900.0
2015-04-22 11:25:00,117.79,117.82,117.77,117.82,2500.0,99.7709,99.7963,99.7539,99.7963,2500.0
2015-04-22 11:30:00,117.84,117.89,117.83,117.86,4200.0,99.8132,99.8556,99.8047,99.8302,4200.0
2015-04-22 11:35:00,117.84,117.84,117.78,117.84,2800.0,99.8132,99.8132,99.7624,99.8132,2800.0
2015-04-22 11:40:00,117.85,117.86,117.81,117.84,7600.0,99.8217,99.8302,99.7878,99.8132,7600.0
2015-04-22 11:45:00,117.87,117.89,117.85,117.87,2400.0,99.8386,99.8556,99.8217,99.8386,2400.0
2015-04-22 11:50:00,117.86,117.87,117.82,117.85,3300.0,99.8302,99.8386,99.7963,99.8217,3300.0
2015-04-22 11:55:00,117.86,117.91,117.86,117.91,800.0,99.8302,99.8725,99.8302,99.8725,800.0
2015-04-22 12:00:00,117.92,117.93,117.78,117.81,3800.0,99.881,99.8895,99.7624,99.7878,3800.0
2015-04-22 12:05:00,117.76,117.79,117.76,117.79,800.0,99.7455,99.7709,99.7455,99.7709,800.0
2015-04-22 12:10:00,117.79,117.82,117.78,117.82,1800.0,99.7709,99.7963,99.7624,99.7963,1800.0
2015-04-22 12:15:00,117.83,117.85,117.82,117.83,2600.0,99.8047,99.8217,99.7963,99.8047,2600.0
2015-04-22 12:20:00,117.84,117.9,117.84,117.9,1700.0,99.8132,99.864,99.8132,99.864,1700.0
2015-04-22 12:25:00,117.84,117.9,117.84,117.9,400.0,99.8132,99.864,99.8132,99.864,400.0
2015-04-22 12:30:00,117.9,117.9,117.84,117.85,1600.0,99.864,99.864,99.8132,99.8217,1600.0
2015-04-22 12:35:00,117.88,117.9,117.85,117.9,1200.0,99.8471,99.864,99.8217,99.864,1200.0
2015-04-22 12:40:00,117.88,117.92,117.88,117.91,1200.0,99.8471,99.881,99.8471,99.8725,1200.0
2015-04-22 12:45:00,117.93,117.97,117.91,117.93,10400.0,99.8895,99.9233,99.8725,99.8895,10400.0
2015-04-22 12:50:00,117.95,118.01,117.91,117.99,17200.0,99.9064,99.9572,99.8725,99.9403,17200.0
2015-04-22 12:55:00,117.99,118.0,117.92,117.94,2200.0,99.9403,99.9487,99.881,99.8979,2200.0
2015-04-22 13:00:00,117.96,117.97,117.92,117.93,5000.0,99.9149,99.9233,99.881,99.8895,5000.0
2015-04-22 13:05:00,117.92,117.92,117.88,117.92,2900.0,99.881,99.881,99.8471,99.881,2900.0
2015-04-22 13:10:00,117.92,117.94,117.92,117.93,3900.0,99.881,99.8979,99.881,99.8895,3900.0
2015-04-22 13:15:00,117.94,118.0,117.93,117.93,5900.0,99.8979,99.9487,99.8895,99.8895,5900.0
2015-04-22 13:20:00,117.95,117.98,117.95,117.96,5800.0,99.9064,99.9318,99.9064,99.9149,5800.0
2015-04-22 13:25:00,117.98,117.99,117.98,117.98,1900.0,99.9318,99.9403,99.9318,99.9318,1900.0
2015-04-22 13:30:00,117.94,117.97,117.94,117.97,2900.0,99.8979,99.9233,99.8979,99.9233,2900.0
2015-04-22 13:35:00,117.97,117.99,117.96,117.99,5700.0,99.9233,99.9403,99.9149,99.9403,5700.0
2015-04-22 13:40:00,117.97,118.12,117.97,118.1,19200.0,99.9233,100.0504,99.9233,100.0334,19200.0
2015-04-22 13:45:00,118.11,118.16,118.1,118.16,6000.0,100.0419,100.0843,100.0334,100.0843,6000.0
2015-04-22 13:50:00,118.13,118.13,118.09,118.1,2200.0,100.0589,100.0589,100.025,100.0334,2200.0
2015-04-22 13:55:00,118.1,118.12,118.1,118.12,3300.0,100.0334,100.0504,100.0334,100.0504,3300.0
2015-04-22 14:00:00,118.12,118.12,118.1,118.12,4500.0,100.0504,100.0504,100.0334,100.0504,4500.0
2015-04-22 14:05:00,118.13,118.22,118.13,118.2,5800.0,100.0589,100.1351,100.0589,100.1181,5800.0
2015-04-22 14:10:00,118.2,118.21,118.15,118.15,6700.0,100.1181,100.1266,100.0758,100.0758,6700.0
2015-04-22 14:15:00,118.16,118.18,118.14,118.14,4200.0,100.0843,100.1012,100.0673,100.0673,4200.0
2015-04-22 14:20:00,118.13,118.17,118.12,118.16,2900.0,100.0589,100.0927,100.0504,100.0843,2900.0
2015-04-22 14:25:00,118.16,118.16,118.12,118.14,8700.0,100.0843,100.0843,100.0504,100.0673,8700.0
2015-04-22 14:30:00,118.16,118.2,118.14,118.2,9300.0,100.0843,100.1181,100.0673,100.1181,9300.0
2015-04-22 14:35:00,118.2,118.21,118.18,118.18,8000.0,100.1181,100.1266,100.1012,100.1012,8000.0
2015-04-22 14:40:00,118.2,118.2,118.17,118.17,6000.0,100.1181,100.1181,100.0927,100.0927,6000.0
2015-04-22 14:45:00,118.16,118.2,118.16,118.19,3700.0,100.0843,100.1181,100.0843,100.1097,3700.0
2015-04-22 14:50:00,118.19,118.2,118.13,118.14,3300.0,100.1097,100.1181,100.0589,100.0673,3300.0
2015-04-22 14:55:00,118.13,118.15,118.11,118.11,8300.0,100.0589,100.0758,100.0419,100.0419,8300.0
2015-04-22 15:00:00,118.13,118.19,118.13,118.18,2900.0,100.0589,100.1097,100.0589,100.1012,2900.0
2015-04-22 15:05:00,118.18,118.21,118.16,118.18,14700.0,100.1012,100.1266,100.0843,100.1012,14700.0
2015-04-22 15:10:00,118.18,118.21,118.14,118.17,9100.0,100.1012,100.1266,100.0673,100.0927,9100.0
2015-04-22 15:15:00,118.17,118.2,118.15,118.2,7600.0,100.0927,100.1181,100.0758,100.1181,7600.0
2015-04-22 15:20:00,118.16,118.26,118.16,118.25,11000.0,100.0843,100.169,100.0843,100.1605,11000.0
2015-04-22 15:25:00,118.23,118.26,118.23,118.24,7000.0,100.1436,100.169,100.1436,100.152,7000.0
2015-04-22 15:30:00,118.25,118.26,118.11,118.12,5500.0,100.1605,100.169,100.0419,100.0504,5500.0
2015-04-22 15:35:00,118.13,118.13,118.05,118.12,14400.0,100.0589,100.0589,99.9911,100.0504,14400.0
2015-04-22 15:40:00,118.12,118.15,118.08,118.11,7700.0,100.0504,100.0758,100.0165,100.0419,7700.0
2015-04-22 15:45:00,118.09,118.16,118.09,118.14,4100.0,100.025,100.0843,100.025,100.0673,4100.0
2015-04-22 15:50:00,118.12,118.16,118.12,118.14,8600.0,100.0504,100.0843,100.0504,100.0673,8600.0
2015-04-22 15:55:00,118.13,118.18,118.13,118.13,13000.0,100.0589,100.1012,100.0589,100.0589,13000.0
2015-04-23 09:30:00,117.87,118.02,117.87,117.92,8000.0,99.8386,99.9657,99.8386,99.881,8000.0
2015-04-23 09:35:00,118.02,118.1,118.02,118.1,1100.0,99.9657,100.0334,99.9657,100.0334,1100.0
2015-04-23 09:40:00,118.06,118.07,118.0,118.03,3300.0,99.9996,100.008,99.9487,99.9742,3300.0
2015-04-23 09:45:00,117.99,118.08,117.99,118.04,500.0,99.9403,100.0165,99.9403,99.9826,500.0
2015-04-23 09:50:00,118.07,118.12,118.03,118.12,8500.0,100.008,100.0504,99.9742,100.0504,8500.0
2015-04-23 09:55:00,118.16,118.19,118.13,118.19,3800.0,100.0843,100.1097,100.0589,100.1097,3800.0
2015-04-23 10:00:00,118.15,118.29,118.15,118.26,9600.0,100.0758,100.1944,100.0758,100.169,9600.0
2015-04-23 10:05:00,118.2,118.2,118.14,118.14,12900.0,100.1181,100.1181,100.0673,100.0673,12900.0
2015-04-23 10:10:00,118.12,118.13,118.06,118.12,3100.0,100.0504,100.0589,99.9996,100.0504,3100.0
2015-04-23 10:15:00,118.17,118.17,117.99,118.0,7400.0,100.0927,100.0927,99.9403,99.9487,7400.0
2015-04-23 10:20:00,117.96,118.01,117.91,118.01,9400.0,99.9149,99.9572,99.8725,99.9572,9400.0
2015-04-23 10:25:00,118.02,118.08,118.02,118.07,14200.0,99.9657,100.0165,99.9657,100.008,14200.0
2015-04-23 10:30:00,118.08,118.14,118.07,118.12,3200.0,100.0165,100.0673,100.008,100.0504,3200.0
2015-04-23 10:35:00,118.12,118.14,118.05,118.07,4600.0,100.0504,100.0673,99.9911,100.008,4600.0
2015-04-23 10:40:00,118.09,118.17,118.07,118.12,12900.0,100.025,100.0927,100.008,100.0504,12900.0
2015-04-23 10:45:00,118.12,118.16,118.08,118.11,9100.0,100.0504,100.0843,100.0165,100.0419,9100.0
2015-04-23 10:50:00,118.12,118.12,118.04,118.04,4800.0,100.0504,100.0504,99.9826,99.9826,4800.0
2015-04-23 10:55:00,118.1,118.11,118.0,118.0,9000.0,100.0334,100.0419,99.9487,99.9487,9000.0
2015-04-23 11:00:00,118.01,118.06,118.01,118.06,1300.0,99.9572,99.9996,99.9572,99.9996,1300.0
2015-04-23 11:05:00,118.05,118.18,118.05,118.15,6500.0,99.9911,100.1012,99.9911,100.0758,6500.0
2015-04-23 11:10:00,118.15,118.15,118.11,118.13,2400.0,100.0758,100.0758,100.0419,100.0589,2400.0
2015-04-23 11:15:00,118.14,118.14,118.08,118.08,2100.0,100.0673,100.0673,100.0165,100.0165,2100.0
2015-04-23 11:20:00,118.07,118.1,118.07,118.09,2100.0,100.008,100.0334,100.008,100.025,2100.0
2015-04-23 11:25:00,118.12,118.16,118.1,118.16,5500.0,100.0504,100.0843,100.0334,100.0843,5500.0
2015-04-23 11:30:00,118.17,118.19,118.12,118.18,9700.0,100.0927,100.1097,100.0504,100.1012,9700.0
2015-04-23 11:35:00,118.2,118.24,118.19,118.22,2400.0,100.1181,100.152,100.1097,100.1351,2400.0
2015-04-23 11:40:00,118.21,118.23,118.14,118.14,3100.0,100.1266,100.1436,100.0673,100.0673,3100.0
2015-04-23 11:45:00,118.15,118.19,118.15,118.15,3000.0,100.0758,100.1097,100.0758,100.0758,3000.0
2015-04-23 11:50:00,118.16,118.52,118.16,118.52,23800.0,100.0843,100.3892,100.0843,100.3892,23800.0
2015-04-23 11:55:00,118.57,118.57,118.49,118.49,10400.0,100.4315,100.4315,100.3638,100.3638,10400.0
2015-04-23 12:00:00,118.49,118.5,118.46,118.47,8500.0,100.3638,100.3723,100.3384,100.3468,8500.0
2015-04-23 12:05:00,118.47,118.5,118.44,118.49,6300.0,100.3468,100.3723,100.3214,100.3638,6300.0
2015-04-23 12:10:00,118.48,118.53,118.48,118.51,8400.0,100.3553,100.3977,100.3553,100.3807,8400.0
2015-04-23 12:15:00,118.53,118.54,118.5,118.53,17700.0,100.3977,100.4061,100.3723,100.3977,17700.0
2015-04-23 12:20:00,118.53,118.57,118.51,118.52,15600.0,100.3977,100.4315,100.3807,100.3892,15600.0
2015-04-23 12:25:00,118.53,118.55,118.52,118.55,2100.0,100.3977,100.4146,100.3892,100.4146,2100.0
2015-04-23 12:30:00,118.56,118.56,118.51,118.53,6000.0,100.4231,100.4231,100.3807,100.3977,6000.0
2015-04-23 12:35:00,118.57,118.69,118.57,118.67,15400.0,100.4315,100.5332,100.4315,100.5162,15400.0
2015-04-23 12:40:00,118.71,118.79,118.71,118.73,25800.0,100.5501,100.6179,100.5501,100.5671,25800.0
2015-04-23 12:45:00,118.72,118.75,118.72,118.73,9700.0,100.5586,100.584,100.5586,100.5671,9700.0
2015-04-23 12:50:00,118.73,118.76,118.72,118.73,6100.0,100.5671,100.5925,100.5586,100.5671,6100.0
2015-04-23 12:55:00,118.77,118.78,118.74,118.75,6000.0,100.6009,100.6094,100.5755,100.584,6000.0
2015-04-23 13:00:00,118.78,118.79,118.75,118.76,5400.0,100.6094,100.6179,100.584,100.5925,5400.0
2015-04-23 13:05:00,118.74,118.75,118.72,118.74,2000.0,100.5755,100.584,100.5586,100.5755,2000.0
2015-04-23 13:10:00,118.73,118.75,118.73,118.73,2900.0,100.5671,100.584,100.5671,100.5671,2900.0
2015-04-23 13:15:00,118.74,118.75,118.68,118.69,7800.0,100.5755,100.584,100.5247,100.5332,7800.0
2015-04-23 13:20:00,118.71,118.74,118.7,118.71,3300.0,100.5501,100.5755,100.5417,100.5501,3300.0
2015-04-23 13:25:00,118.72,118.74,118.7,118.7,1500.0,100.5586,100.5755,100.5417,100.5417,1500.0
2015-04-23 13:30:00,118.69,118.71,118.68,118.7,3400.0,100.5332,100.5501,100.5247,100.5417,3400.0
2015-04-23 13:35:00,118.7,118.7,118.63,118.66,6700.0,100.5417,100.5417,100.4824,100.5078,6700.0
2015-04-23 13:40:00,118.66,118.66,118.65,118.66,200.0,100.5078,100.5078,100.4993,100.5078,200.0
2015-04-23 13:45:00,118.65,118.7,118.65,118.69,5000.0,100.4993,100.5417,100.4993,100.5332,5000.0
2015-04-23 13:50:00,118.7,118.7,118.64,118.69,7900.0,100.5417,100.5417,100.4908,100.5332,7900.0
2015-04-23 13:55:00,118.72,118.75,118.71,118.75,5300.0,100.5586,100.584,100.5501,100.584,5300.0
2015-04-23 14:00:00,118.74,118.75,118.7,118.75,9700.0,100.5755,100.584,100.5417,100.584,9700.0
2015-04-23 14:05:00,118.76,118.78,118.72,118.78,7500.0,100.5925,100.6094,100.5586,100.6094,7500.0
2015-04-23 14:10:00,118.74,118.76,118.73,118.74,6500.0,100.5755,100.5925,100.5671,100.5755,6500.0
2015-04-23 14:15:00,118.72,118.77,118.71,118.75,4300.0,100.5586,100.6009,100.5501,100.584,4300.0
2015-04-23 14:20:00,118.76,118.78,118.7,118.7,3200.0,100.5925,100.6094,100.5417,100.5417,3200.0
2015-04-23 14:25:00,118.69,118.7,118.69,118.7,400.0,100.5332,100.5417,100.5332,100.5417,400.0
2015-04-23 14:30:00,118.69,118.72,118.69,118.7,5600.0,100.5332,100.5586,100.5332,100.5417,5600.0
2015-04-23 14:35:00,118.69,118.71,118.62,118.64,5500.0,100.5332,100.5501,100.4739,100.4908,5500.0
2015-04-23 14:40:00,118.65,118.66,118.62,118.66,2900.0,100.4993,100.5078,100.4739,100.5078,2900.0
2015-04-23 14:45:00,118.66,118.67,118.65,118.67,5500.0,100.5078,100.5162,100.4993,100.5162,5500.0
2015-04-23 14:50:00,118.66,118.67,118.63,118.67,5700.0,100.5078,100.5162,100.4824,100.5162,5700.0
2015-04-23 14:55:00,118.68,118.71,118.67,118.7,7700.0,100.5247,100.5501,100.5162,100.5417,7700.0
2015-04-23 15:00:00,118.7,118.73,118.68,118.73,5400.0,100.5417,100.5671,100.5247,100.5671,5400.0
2015-04-23 15:05:00,118.73,118.78,118.72,118.77,5800.0,100.5671,100.6094,100.5586,100.6009,5800.0
2015-04-23 15:10:00,118.76,118.84,118.76,118.83,10300.0,100.5925,100.6602,100.5925,100.6518,10300.0
2015-04-23 15:15:00,118.83,118.89,118.81,118.81,8500.0,100.6518,100.7026,100.6348,100.6348,8500.0
2015-04-23 15:20:00,118.81,118.81,118.73,118.74,4900.0,100.6348,100.6348,100.5671,100.5755,4900.0
2015-04-23 15:25:00,118.74,118.78,118.74,118.77,3600.0,100.5755,100.6094,100.5755,100.6009,3600.0
2015-04-23 15:30:00,118.76,118.77,118.68,118.69,6300.0,100.5925,100.6009,100.5247,100.5332,6300.0
2015-04-23 15:35:00,118.69,118.75,118.69,118.74,7800.0,100.5332,100.584,100.5332,100.5755,7800.0
2015-04-23 15:40:00,118.72,118.75,118.64,118.64,9900.0,100.5586,100.584,100.4908,100.4908,9900.0
2015-04-23 15:45:00,118.64,118.66,118.59,118.59,5900.0,100.4908,100.5078,100.4485,100.4485,5900.0
2015-04-23 15:50:00,118.58,118.59,118.55,118.56,2700.0,100.44,100.4485,100.4146,100.4231,2700.0
2015-04-23 15:55:00,118.53,118.53,118.47,118.49,11800.0,100.3977,100.3977,100.3468,100.3638,11800.0
2015-04-24 09:30:00,118.83,118.83,118.6,118.6,4900.0,100.6518,100.6518,100.457,100.457,4900.0
2015-04-24 09:35:00,118.58,118.59,118.53,118.54,5900.0,100.44,100.4485,100.3977,100.4061,5900.0
2015-04-24 09:40:00,118.54,118.54,118.44,118.48,13900.0,100.4061,100.4061,100.3214,100.3553,13900.0
2015-04-24 09:45:00,118.45,118.54,118.44,118.5,2300.0,100.3299,100.4061,100.3214,100.3723,2300.0
2015-04-24 09:50:00,118.49,118.6,118.48,118.48,12800.0,100.3638,100.457,100.3553,100.3553,12800.0
2015-04-24 09:55:00,118.52,118.52,118.52,118.52,200.0,100.3892,100.3892,100.3892,100.3892,200.0
2015-04-24 10:00:00,118.64,118.64,118.53,118.54,3800.0,100.4908,100.4908,100.3977,100.4061,3800.0
2015-04-24 10:05:00,118.43,118.54,118.41,118.51,8000.0,100.313,100.4061,100.296,100.3807,8000.0
2015-04-24 10:10:00,118.51,118.56,118.49,118.56,3400.0,100.3807,100.4231,100.3638,100.4231,3400.0
2015-04-24 10:15:00,118.56,118.58,118.53,118.54,1000.0,100.4231,100.44,100.3977,100.4061,1000.0
2015-04-24 10:20:00,118.55,118.61,118.55,118.61,800.0,100.4146,100.4654,100.4146,100.4654,800.0
2015-04-24 10:25:00,118.6,118.65,118.59,118.6,3500.0,100.457,100.4993,100.4485,100.457,3500.0
2015-04-24 10:30:00,118.61,118.63,118.59,118.6,3500.0,100.4654,100.4824,100.4485,100.457,3500.0
2015-04-24 10:35:00,118.58,118.6,118.58,118.59,1700.0,100.44,100.457,100.44,100.4485,1700.0
2015-04-24 10:40:00,118.6,118.63,118.57,118.61,4400.0,100.457,100.4824,100.4315,100.4654,4400.0
2015-04-24 10:45:00,118.61,118.64,118.57,118.6,2100.0,100.4654,100.4908,100.4315,100.457,2100.0
2015-04-24 10:50:00,118.63,118.64,118.57,118.58,4700.0,100.4824,100.4908,100.4315,100.44,4700.0
2015-04-24 10:55:00,118.58,118.63,118.56,118.61,10300.0,100.44,100.4824,100.4231,100.4654,10300.0
2015-04-24 11:00:00,118.6,118.6,118.58,118.58,500.0,100.457,100.457,100.44,100.44,500.0
2015-04-24 11:05:00,118.64,118.66,118.64,118.66,900.0,100.4908,100.5078,100.4908,100.5078,900.0
2015-04-24 11:10:00,118.69,118.69,118.67,118.67,7200.0,100.5332,100.5332,100.5162,100.5162,7200.0
2015-04-24 11:15:00,118.66,118.71,118.65,118.71,4500.0,100.5078,100.5501,100.4993,100.5501,4500.0
2015-04-24 11:20:00,118.71,118.71,118.66,118.68,7000.0,100.5501,100.5501,100.5078,100.5247,7000.0
2015-04-24 11:25:00,118.68,118.7,118.66,118.7,8400.0,100.5247,100.5417,100.5078,100.5417,8400.0
2015-04-24 11:30:00,118.7,118.73,118.67,118.68,34400.0,100.5417,100.5671,100.5162,100.5247,34400.0
2015-04-24 11:35:00,118.7,118.76,118.7,118.74,8100.0,100.5417,100.5925,100.5417,100.5755,8100.0
2015-04-24 11:40:00,118.72,118.74,118.68,118.69,9300.0,100.5586,100.5755,100.5247,100.5332,9300.0
2015-04-24 11:45:00,118.7,118.71,118.66,118.66,5500.0,100.5417,100.5501,100.5078,100.5078,5500.0
2015-04-24 11:50:00,118.67,118.67,118.62,118.63,4100.0,100.5162,100.5162,100.4739,100.4824,4100.0
2015-04-24 11:55:00,118.64,118.67,118.64,118.67,2300.0,100.4908,100.5162,100.4908,100.5162,2300.0
2015-04-24 12:00:00,118.68,118.71,118.68,118.71,1400.0,100.5247,100.5501,100.5247,100.5501,1400.0
2015-04-24 12:05:00,118.7,118.76,118.7,118.73,3100.0,100.5417,100.5925,100.5417,100.5671,3100.0
2015-04-24 12:10:00,118.72,118.75,118.72,118.75,800.0,100.5586,100.584,100.5586,100.584,800.0
2015-04-24 12:15:00,118.76,118.76,118.73,118.75,2500.0,100.5925,100.5925,100.5671,100.584,2500.0
2015-04-24 12:20:00,118.77,118.8,118.76,118.79,5600.0,100.6009,100.6264,100.5925,100.6179,5600.0
2015-04-24 12:25:00,118.81,118.81,118.78,118.8,6800.0,100.6348,100.6348,100.6094,100.6264,6800.0
2015-04-24 12:30:00,118.77,118.83,118.77,118.83,5700.0,100.6009,100.6518,100.6009,100.6518,5700.0
2015-04-24 12:35:00,118.79,118.8,118.76,118.77,6400.0,100.6179,100.6264,100.5925,100.6009,6400.0
2015-04-24 12:40:00,118.77,118.77,118.73,118.73,6400.0,100.6009,100.6009,100.5671,100.5671,6400.0
2015-04-24 12:45:00,118.74,118.74,118.68,118.69,8100.0,100.5755,100.5755,100.5247,100.5332,8100.0
2015-04-24 12:50:00,118.69,118.72,118.68,118.72,4200.0,100.5332,100.5586,100.5247,100.5586,4200.0
2015-04-24 12:55:00,118.71,118.72,118.69,118.71,1400.0,100.5501,100.5586,100.5332,100.5501,1400.0
2015-04-24 13:00:00,118.7,118.72,118.7,118.72,300.0,100.5417,100.5586,100.5417,100.5586,300.0
2015-04-24 13:05:00,118.69,118.7,118.64,118.7,2200.0,100.5332,100.5417,100.4908,100.5417,2200.0
2015-04-24 13:10:00,118.71,118.73,118.7,118.73,1800.0,100.5501,100.5671,100.5417,100.5671,1800.0
2015-04-24 13:15:00,118.71,118.75,118.71,118.75,1700.0,100.5501,100.584,100.5501,100.584,1700.0
2015-04-24 13:20:00,118.74,118.75,118.74,118.75,800.0,100.5755,100.584,100.5755,100.584,800.0
2015-04-24 13:25:00,118.77,118.77,118.76,118.76,1200.0,100.6009,100.6009,100.5925,100.5925,1200.0
2015-04-24 13:30:00,118.74,118.75,118.74,118.75,1800.0,100.5755,100.584,100.5755,100.584,1800.0
2015-04-24 13:35:00,118.71,118.73,118.71,118.71,2100.0,100.5501,100.5671,100.5501,100.5501,2100.0
2015-04-24 13:40:00,118.71,118.74,118.71,118.74,400.0,100.5501,100.5755,100.5501,100.5755,400.0
2015-04-24 13:45:00,118.75,118.78,118.75,118.78,1200.0,100.584,100.6094,100.584,100.6094,1200.0
2015-04-24 13:50:00,118.71,118.74,118.7,118.73,1300.0,100.5501,100.5755,100.5417,100.5671,1300.0
2015-04-24 13:55:00,118.73,118.75,118.73,118.73,1800.0,100.5671,100.584,100.5671,100.5671,1800.0
2015-04-24 14:00:00,118.73,118.75,118.73,118.73,4700.0,100.5671,100.584,100.5671,100.5671,4700.0
2015-04-24 14:05:00,118.72,118.73,118.7,118.71,2500.0,100.5586,100.5671,100.5417,100.5501,2500.0
2015-04-24 14:10:00,118.7,118.73,118.7,118.72,1400.0,100.5417,100.5671,100.5417,100.5586,1400.0
2015-04-24 14:15:00,118.73,118.73,118.68,118.69,2400.0,100.5671,100.5671,100.5247,100.5332,2400.0
2015-04-24 14:20:00,118.67,118.73,118.67,118.71,10500.0,100.5162,100.5671,100.5162,100.5501,10500.0
2015-04-24 14:25:00,118.7,118.75,118.69,118.75,2700.0,100.5417,100.584,100.5332,100.584,2700.0
2015-04-24 14:30:00,118.75,118.75,118.69,118.72,2600.0,100.584,100.584,100.5332,100.5586,2600.0
2015-04-24 14:35:00,118.72,118.73,118.69,118.72,2200.0,100.5586,100.5671,100.5332,100.5586,2200.0
2015-04-24 14:40:00,118.7,118.74,118.68,118.73,3800.0,100.5417,100.5755,100.5247,100.5671,3800.0
2015-04-24 14:45:00,118.75,118.75,118.67,118.67,2300.0,100.584,100.584,100.5162,100.5162,2300.0
2015-04-24 14:50:00,118.7,118.7,118.59,118.61,3700.0,100.5417,100.5417,100.4485,100.4654,3700.0
2015-04-24 14:55:00,118.61,118.61,118.59,118.59,2000.0,100.4654,100.4654,100.4485,100.4485,2000.0
2015-04-24 15:00:00,118.64,118.64,118.56,118.59,1500.0,100.4908,100.4908,100.4231,100.4485,1500.0
2015-04-24 15:05:00,118.6,118.6,118.57,118.58,3700.0,100.457,100.457,100.4315,100.44,3700.0
2015-04-24 15:10:00,118.58,118.64,118.58,118.62,16500.0,100.44,100.4908,100.44,100.4739,16500.0
2015-04-24 15:15:00,118.63,118.64,118.6,118.6,9100.0,100.4824,100.4908,100.457,100.457,9100.0
2015-04-24 15:20:00,118.59,118.65,118.58,118.61,16300.0,100.4485,100.4993,100.44,100.4654,16300.0
2015-04-24 15:25:00,118.6,118.62,118.59,118.62,4400.0,100.457,100.4739,100.4485,100.4739,4400.0
2015-04-24 15:30:00,118.64,118.64,118.61,118.63,2200.0,100.4908,100.4908,100.4654,100.4824,2200.0
2015-04-24 15:35:00,118.64,118.69,118.64,118.67,8600.0,100.4908,100.5332,100.4908,100.5162,8600.0
2015-04-24 15:40:00,118.68,118.69,118.65,118.65,3600.0,100.5247,100.5332,100.4993,100.4993,3600.0
2015-04-24 15:45:00,118.67,118.69,118.66,118.68,4200.0,100.5162,100.5332,100.5078,100.5247,4200.0
2015-04-24 15:50:00,118.68,118.69,118.65,118.68,8600.0,100.5247,100.5332,100.4993,100.5247,8600.0
2015-04-24 15:55:00,118.68,118.69,118.65,118.69,16500.0,100.5247,100.5332,100.4993,100.5332,16500.0
2015-04-27 09:30:00,118.8,119.03,118.8,118.96,4700.0,100.6264,100.8212,100.6264,100.7619,4700.0
2015-04-27 09:35:00,118.9,118.91,118.9,118.91,800.0,100.7111,100.7195,100.7111,100.7195,800.0
2015-04-27 09:40:00,118.86,118.92,118.86,118.92,3400.0,100.6772,100.728,100.6772,100.728,3400.0
2015-04-27 09:45:00,118.9,118.91,118.8,118.87,3900.0,100.7111,100.7195,100.6264,100.6857,3900.0
2015-04-27 09:50:00,118.87,119.01,118.87,119.0,4200.0,100.6857,100.8042,100.6857,100.7958,4200.0
2015-04-27 09:55:00,118.97,119.06,118.97,119.06,4500.0,100.7704,100.8466,100.7704,100.8466,4500.0
2015-04-27 10:00:00,119.08,119.11,119.06,119.06,12500.0,100.8635,100.8889,100.8466,100.8466,12500.0
2015-04-27 10:05:00,119.08,119.08,119.05,119.05,1100.0,100.8635,100.8635,100.8381,100.8381,1100.0
2015-04-27 10:10:00,119.04,119.04,119.02,119.03,600.0,100.8296,100.8296,100.8127,100.8212,600.0
2015-04-27 10:15:00,119.03,119.1,119.03,119.1,3100.0,100.8212,100.8805,100.8212,100.8805,3100.0
2015-04-27 10:20:00,119.1,119.1,119.04,119.04,800.0,100.8805,100.8805,100.8296,100.8296,800.0
2015-04-27 10:25:00,119.05,119.07,119.03,119.03,700.0,100.8381,100.8551,100.8212,100.8212,700.0
2015-04-27 10:30:00,119.06,119.06,119.06,119.06,200.0,100.8466,100.8466,100.8466,100.8466,200.0
2015-04-27 10:35:00,119.02,119.02,118.95,118.96,2600.0,100.8127,100.8127,100.7534,100.7619,2600.0
2015-04-27 10:40:00,118.96,119.04,118.96,119.03,3800.0,100.7619,100.8296,100.7619,100.8212,3800.0
2015-04-27 10:45:00,119.03,119.03,118.97,118.97,1500.0,100.8212,100.8212,100.7704,100.7704,1500.0
2015-04-27 10:50:00,118.93,118.93,118.84,118.84,300.0,100.7365,100.7365,100.6602,100.6602,300.0
2015-04-27 10:55:00,118.87,118.87,118.79,118.8,24100.0,100.6857,100.6857,100.6179,100.6264,24100.0
2015-04-27 11:00:00,118.79,118.83,118.77,118.77,2000.0,100.6179,100.6518,100.6009,100.6009,2000.0
2015-04-27 11:05:00,118.77,118.78,118.71,118.76,10300.0,100.6009,100.6094,100.5501,100.5925,10300.0
2015-04-27 11:10:00,118.76,118.83,118.76,118.82,20100.0,100.5925,100.6518,100.5925,100.6433,20100.0
2015-04-27 11:15:00,118.82,118.84,118.79,118.83,8300.0,100.6433,100.6602,100.6179,100.6518,8300.0
2015-04-27 11:20:00,118.85,118.88,118.85,118.88,600.0,100.6687,100.6941,100.6687,100.6941,600.0
2015-04-27 11:25:00,118.86,118.86,118.84,118.84,1400.0,100.6772,100.6772,100.6602,100.6602,1400.0
2015-04-27 11:30:00,118.86,118.89,118.84,118.86,11000.0,100.6772,100.7026,100.6602,100.6772,11000.0
2015-04-27 11:35:00,118.87,118.9,118.87,118.87,3800.0,100.6857,100.7111,100.6857,100.6857,3800.0
2015-04-27 11:40:00,118.84,118.85,118.84,118.84,500.0,100.6602,100.6687,100.6602,100.6602,500.0
2015-04-27 11:45:00,118.84,118.85,118.75,118.75,1700.0,100.6602,100.6687,100.584,100.584,1700.0
2015-04-27 11:50:00,118.75,118.76,118.72,118.73,4200.0,100.584,100.5925,100.5586,100.5671,4200.0
2015-04-27 11:55:00,118.74,118.74,118.69,118.69,1000.0,100.5755,100.5755,100.5332,100.5332,1000.0
2015-04-27 12:00:00,118.7,118.75,118.69,118.72,20700.0,100.5417,100.584,100.5332,100.5586,20700.0
2015-04-27 12:05:00,118.72,118.72,118.67,118.7,6000.0,100.5586,100.5586,100.5162,100.5417,6000.0
2015-04-27 12:10:00,118.67,118.67,118.59,118.59,1500.0,100.5162,100.5162,100.4485,100.4485,1500.0
2015-04-27 12:15:00,118.58,118.58,118.42,118.42,13600.0,100.44,100.44,100.3045,100.3045,13600.0
2015-04-27 12:20:00,118.4,118.48,118.38,118.48,5300.0,100.2876,100.3553,100.2706,100.3553,5300.0
2015-04-27 12:25:00,118.49,118.52,118.47,118.48,4200.0,100.3638,100.3892,100.3468,100.3553,4200.0
2015-04-27 12:30:00,118.5,118.52,118.45,118.47,4000.0,100.3723,100.3892,100.3299,100.3468,4000.0
2015-04-27 12:35:00,118.46,118.52,118.45,118.48,2100.0,100.3384,100.3892,100.3299,100.3553,2100.0
2015-04-27 12:40:00,118.48,118.48,118.41,118.42,2400.0,100.3553,100.3553,100.296,100.3045,2400.0
2015-04-27 12:45:00,118.4,118.42,118.34,118.4,4200.0,100.2876,100.3045,100.2367,100.2876,4200.0
2015-04-27 12:50:00,118.36,118.39,118.3,118.34,16800.0,100.2537,100.2791,100.2028,100.2367,16800.0
2015-04-27 12:55:00,118.31,118.37,118.31,118.37,48500.0,100.2113,100.2621,100.2113,100.2621,48500.0
2015-04-27 13:00:00,118.35,118.43,118.34,118.43,8900.0,100.2452,100.313,100.2367,100.313,8900.0
2015-04-27 13:05:00,118.42,118.43,118.41,118.42,1800.0,100.3045,100.313,100.296,100.3045,1800.0
2015-04-27 13:10:00,118.43,118.44,118.34,118.34,3800.0,100.313,100.3214,100.2367,100.2367,3800.0
2015-04-27 13:15:00,118.36,118.36,118.27,118.28,10000.0,100.2537,100.2537,100.1774,100.1859,10000.0
2015-04-27 13:20:00,118.28,118.31,118.22,118.28,7100.0,100.1859,100.2113,100.1351,100.1859,7100.0
2015-04-27 13:25:00,118.27,118.41,118.26,118.39,7700.0,100.1774,100.296,100.169,100.2791,7700.0
2015-04-27 13:30:00,118.41,118.41,118.35,118.4,2200.0,100.296,100.296,100.2452,100.2876,2200.0
2015-04-27 13:35:00,118.37,118.48,118.37,118.46,10300.0,100.2621,100.3553,100.2621,100.3384,10300.0
2015-04-27 13:40:00,118.45,118.47,118.42,118.43,8200.0,100.3299,100.3468,100.3045,100.313,8200.0
2015-04-27 13:45:00,118.44,118.47,118.41,118.41,5400.0,100.3214,100.3468,100.296,100.296,5400.0
2015-04-27 13:50:00,118.41,118.43,118.35,118.36,3400.0,100.296,100.313,100.2452,100.2537,3400.0
2015-04-27 13:55:00,118.38,118.43,118.38,118.39,2400.0,100.2706,100.313,100.2706,100.2791,2400.0
2015-04-27 14:00:00,118.39,118.41,118.36,118.36,1100.0,100.2791,100.296,100.2537,100.2537,1100.0
2015-04-27 14:05:00,118.4,118.4,118.35,118.36,700.0,100.2876,100.2876,100.2452,100.2537,700.0
2015-04-27 14:10:00,118.35,118.38,118.3,118.32,35600.0,100.2452,100.2706,100.2028,100.2198,35600.0
2015-04-27 14:15:00,118.3,118.36,118.25,118.36,6000.0,100.2028,100.2537,100.1605,100.2537,6000.0
2015-04-27 14:20:00,118.34,118.4,118.33,118.39,16000.0,100.2367,100.2876,100.2283,100.2791,16000.0
2015-04-27 14:25:00,118.39,118.46,118.38,118.44,13900.0,100.2791,100.3384,100.2706,100.3214,13900.0
2015-04-27 14:30:00,118.44,118.44,118.34,118.38,5400.0,100.3214,100.3214,100.2367,100.2706,5400.0
2015-04-27 14:35:00,118.38,118.39,118.22,118.24,8800.0,100.2706,100.2791,100.1351,100.152,8800.0
2015-04-27 14:40:00,118.29,118.36,118.28,118.3,9400.0,100.1944,100.2537,100.1859,100.2028,9400.0
2015-04-27 14:45:00,118.3,118.34,118.3,118.34,2000.0,100.2028,100.2367,100.2028,100.2367,2000.0
2015-04-27 14:50:00,118.34,118.34,118.26,118.3,9400.0,100.2367,100.2367,100.169,100.2028,9400.0
2015-04-27 14:55:00,118.31,118.35,118.28,118.3,2000.0,100.2113,100.2452,100.1859,100.2028,2000.0
2015-04-27 15:00:00,118.32,118.41,118.31,118.37,4900.0,100.2198,100.296,100.2113,100.2621,4900.0
2015-04-27 15:05:00,118.35,118.37,118.31,118.33,3300.0,100.2452,100.2621,100.2113,100.2283,3300.0
2015-04-27 15:10:00,118.33,118.35,118.25,118.28,17900.0,100.2283,100.2452,100.1605,100.1859,17900.0
2015-04-27 15:15:00,118.26,118.28,118.09,118.11,22200.0,100.169,100.1859,100.025,100.0419,22200.0
2015-04-27 15:20:00,118.13,118.19,118.12,118.19,2500.0,100.0589,100.1097,100.0504,100.1097,2500.0
2015-04-27 15:25:00,118.17,118.23,118.14,118.18,17600.0,100.0927,100.1436,100.0673,100.1012,17600.0
2015-04-27 15:30:00,118.18,118.18,118.08,118.11,3200.0,100.1012,100.1012,100.0165,100.0419,3200.0
2015-04-27 15:35:00,118.09,118.16,118.06,118.16,5000.0,100.025,100.0843,99.9996,100.0843,5000.0
2015-04-27 15:40:00,118.14,118.16,118.09,118.15,3100.0,100.0673,100.0843,100.025,100.0758,3100.0
2015-04-27 15:45:00,118.14,118.14,118.02,118.07,8800.0,100.0673,100.0673,99.9657,100.008,8800.0
2015-04-27 15:50:00,118.07,118.09,118.07,118.07,2800.0,100.008,100.025,100.008,100.008,2800.0
2015-04-27 15:55:00,118.05,118.16,118.05,118.16,5700.0,99.9911,100.0843,99.9911,100.0843,5700.0
2015-04-28 09:30:00,118.21,118.21,118.09,118.17,6800.0,100.1266,100.1266,100.025,100.0927,6800.0
2015-04-28 09:35:00,118.17,118.19,118.08,118.09,1200.0,100.0927,100.1097,100.0165,100.025,1200.0
2015-04-28 09:40:00,118.09,118.18,118.09,118.16,2300.0,100.025,100.1012,100.025,100.0843,2300.0
2015-04-28 09:45:00,118.16,118.16,117.96,117.97,5400.0,100.0843,100.0843,99.9149,99.9233,5400.0
2015-04-28 09:50:00,117.97,118.15,117.97,118.15,600.0,99.9233,100.0758,99.9233,100.0758,600.0
2015-04-28 09:55:00,118.13,118.13,118.05,118.06,1300.0,100.0589,100.0589,99.9911,99.9996,1300.0
2015-04-28 10:00:00,118.03,118.03,117.75,117.75,5800.0,99.9742,99.9742,99.737,99.737,5800.0
2015-04-28 10:05:00,117.72,117.78,117.58,117.62,15800.0,99.7116,99.7624,99.593,99.6269,15800.0
2015-04-28 10:10:00,117.58,117.58,117.34,117.34,4600.0,99.593,99.593,99.3897,99.3897,4600.0
2015-04-28 10:15:00,117.33,117.53,117.33,117.5,13700.0,99.3812,99.5506,99.3812,99.5252,13700.0
2015-04-28 10:20:00,117.52,117.61,117.51,117.61,7800.0,99.5422,99.6184,99.5337,99.6184,7800.0
2015-04-28 10:25:00,117.63,117.68,117.62,117.66,2300.0,99.6353,99.6777,99.6269,99.6608,2300.0
2015-04-28 10:30:00,117.67,117.76,117.65,117.76,15900.0,99.6692,99.7455,99.6523,99.7455,15900.0
2015-04-28 10:35:00,117.79,117.81,117.76,117.81,2500.0,99.7709,99.7878,99.7455,99.7878,2500.0
2015-04-28 10:40:00,117.93,117.93,117.9,117.91,1100.0,99.8895,99.8895,99.864,99.8725,1100.0
2015-04-28 10:45:00,117.91,117.99,117.91,117.98,2700.0,99.8725,99.9403,99.8725,99.9318,2700.0
2015-04-28 10:50:00,118.05,118.05,117.94,117.94,13200.0,99.9911,99.9911,99.8979,99.8979,13200.0
2015-04-28 10:55:00,117.93,118.01,117.93,117.96,4700.0,99.8895,99.9572,99.8895,99.9149,4700.0
2015-04-28 11:00:00,117.95,118.17,117.95,118.17,2200.0,99.9064,100.0927,99.9064,100.0927,2200.0
2015-04-28 11:05:00,118.2,118.23,118.18,118.19,3800.0,100.1181,100.1436,100.1012,100.1097,3800.0
2015-04-28 11:10:00,118.24,118.28,118.24,118.24,2800.0,100.152,100.1859,100.152,100.152,2800.0
2015-04-28 11:15:00,118.26,118.26,118.16,118.2,12500.0,100.169,100.169,100.0843,100.1181,12500.0
2015-04-28 11:20:00,118.21,118.21,118.16,118.16,5800.0,100.1266,100.1266,100.0843,100.0843,5800.0
2015-04-28 11:25:00,118.2,118.26,118.16,118.16,2400.0,100.1181,100.169,100.0843,100.0843,2400.0
2015-04-28 11:30:00,118.17,118.27,118.16,118.26,2600.0,100.0927,100.1774,100.0843,100.169,2600.0
2015-04-28 11:35:00,118.28,118.39,118.28,118.36,5300.0,100.1859,100.2791,100.1859,100.2537,5300.0
2015-04-28 11:40:00,118.32,118.32,118.24,118.24,3000.0,100.2198,100.2198,100.152,100.152,3000.0
2015-04-28 11:45:00,118.24,118.32,118.23,118.32,4000.0,100.152,100.2198,100.1436,100.2198,4000.0
2015-04-28 11:50:00,118.35,118.37,118.33,118.33,4100.0,100.2452,100.2621,100.2283,100.2283,4100.0
2015-04-28 11:55:00,118.31,118.32,118.29,118.29,2500.0,100.2113,100.2198,100.1944,100.1944,2500.0
2015-04-28 12:00:00,118.32,118.33,118.23,118.23,3100.0,100.2198,100.2283,100.1436,100.1436,3100.0
2015-04-28 12:05:00,118.27,118.38,118.27,118.37,3400.0,100.1774,100.2706,100.1774,100.2621,3400.0
2015-04-28 12:10:00,118.37,118.4,118.36,118.36,4300.0,100.2621,100.2876,100.2537,100.2537,4300.0
2015-04-28 12:15:00,118.37,118.38,118.32,118.33,1600.0,100.2621,100.2706,100.2198,100.2283,1600.0
2015-04-28 12:20:00,118.29,118.35,118.29,118.33,2400.0,100.1944,100.2452,100.1944,100.2283,2400.0
2015-04-28 12:25:00,118.32,118.38,118.32,118.35,4100.0,100.2198,100.2706,100.2198,100.2452,4100.0
2015-04-28 12:30:00,118.35,118.38,118.35,118.35,700.0,100.2452,100.2706,100.2452,100.2452,700.0
2015-04-28 12:35:00,118.36,118.37,118.34,118.34,1100.0,100.2537,100.2621,100.2367,100.2367,1100.0
2015-04-28 12:40:00,118.31,118.36,118.31,118.34,2000.0,100.2113,100.2537,100.2113,100.2367,2000.0
2015-04-28 12:45:00,118.36,118.41,118.36,118.38,4000.0,100.2537,100.296,100.2537,100.2706,4000.0
2015-04-28 12:50:00,118.37,118.51,118.37,118.48,27000.0,100.2621,100.3807,100.2621,100.3553,27000.0
2015-04-28 12:55:00,118.48,118.52,118.42,118.44,29000.0,100.3553,100.3892,100.3045,100.3214,29000.0
2015-04-28 13:00:00,118.43,118.46,118.41,118.45,6200.0,100.313,100.3384,100.296,100.3299,6200.0
2015-04-28 13:05:00,118.46,118.48,118.43,118.44,7400.0,100.3384,100.3553,100.313,100.3214,7400.0
2015-04-28 13:10:00,118.45,118.48,118.44,118.48,6100.0,100.3299,100.3553,100.3214,100.3553,6100.0
2015-04-28 13:15:00,118.46,118.49,118.44,118.47,2900.0,100.3384,100.3638,100.3214,100.3468,2900.0
2015-04-28 13:20:00,118.46,118.54,118.46,118.5,3400.0,100.3384,100.4061,100.3384,100.3723,3400.0
2015-04-28 13:25:00,118.5,118.5,118.44,118.44,2400.0,100.3723,100.3723,100.3214,100.3214,2400.0
2015-04-28 13:30:00,118.43,118.44,118.4,118.4,5000.0,100.313,100.3214,100.2876,100.2876,5000.0
2015-04-28 13:35:00,118.41,118.43,118.36,118.42,5700.0,100.296,100.313,100.2537,100.3045,5700.0
2015-04-28 13:40:00,118.42,118.49,118.42,118.49,8600.0,100.3045,100.3638,100.3045,100.3638,8600.0
2015-04-28 13:45:00,118.48,118.5,118.48,118.49,5900.0,100.3553,100.3723,100.3553,100.3638,5900.0
2015-04-28 13:50:00,118.5,118.5,118.45,118.46,6900.0,100.3723,100.3723,100.3299,100.3384,6900.0
2015-04-28 13:55:00,118.46,118.5,118.43,118.43,2600.0,100.3384,100.3723,100.313,100.313,2600.0
2015-04-28 14:00:00,118.41,118.41,118.29,118.32,2800.0,100.296,100.296,100.1944,100.2198,2800.0
2015-04-28 14:05:00,118.31,118.33,118.29,118.33,700.0,100.2113,100.2283,100.1944,100.2283,700.0
2015-04-28 14:10:00,118.32,118.37,118.3,118.31,3700.0,100.2198,100.2621,100.2028,100.2113,3700.0
2015-04-28 14:15:00,118.31,118.34,118.29,118.33,3600.0,100.2113,100.2367,100.1944,100.2283,3600.0
2015-04-28 14:20:00,118.27,118.29,118.24,118.28,3100.0,100.1774,100.1944,100.152,100.1859,3100.0
2015-04-28 14:25:00,118.25,118.31,118.25,118.3,2200.0,100.1605,100.2113,100.1605,100.2028,2200.0
2015-04-28 14:30:00,118.28,118.37,118.24,118.37,5600.0,100.1859,100.2621,100.152,100.2621,5600.0
2015-04-28 14:35:00,118.36,118.38,118.33,118.38,19000.0,100.2537,100.2706,100.2283,100.2706,19000.0
2015-04-28 14:40:00,118.37,118.42,118.37,118.39,2100.0,100.2621,100.3045,100.2621,100.2791,2100.0
2015-04-28 14:45:00,118.39,118.42,118.37,118.37,5500.0,100.2791,100.3045,100.2621,100.2621,5500.0
2015-04-28 14:50:00,118.38,118.39,118.34,118.36,5700.0,100.2706,100.2791,100.2367,100.2537,5700.0
2015-04-28 14:55:00,118.36,118.4,118.36,118.37,2400.0,100.2537,100.2876,100.2537,100.2621,2400.0
2015-04-28 15:00:00,118.36,118.42,118.34,118.39,8100.0,100.2537,100.3045,100.2367,100.2791,8100.0
2015-04-28 15:05:00,118.41,118.48,118.41,118.44,9000.0,100.296,100.3553,100.296,100.3214,9000.0
2015-04-28 15:10:00,118.47,118.48,118.44,118.44,4800.0,100.3468,100.3553,100.3214,100.3214,4800.0
2015-04-28 15:15:00,118.45,118.46,118.4,118.4,3900.0,100.3299,100.3384,100.2876,100.2876,3900.0
2015-04-28 15:20:00,118.4,118.45,118.39,118.4,3900.0,100.2876,100.3299,100.2791,100.2876,3900.0
2015-04-28 15:25:00,118.41,118.42,118.36,118.41,5600.0,100.296,100.3045,100.2537,100.296,5600.0
2015-04-28 15:30:00,118.4,118.45,118.39,118.45,5600.0,100.2876,100.3299,100.2791,100.3299,5600.0
2015-04-28 15:35:00,118.44,118.44,118.4,118.4,2300.0,100.3214,100.3214,100.2876,100.2876,2300.0
2015-04-28 15:40:00,118.43,118.43,118.39,118.4,11200.0,100.313,100.313,100.2791,100.2876,11200.0
2015-04-28 15:45:00,118.38,118.38,118.26,118.28,12100.0,100.2706,100.2706,100.169,100.1859,12100.0
2015-04-28 15:50:00,118.26,118.36,118.25,118.33,5800.0,100.169,100.2537,100.1605,100.2283,5800.0
2015-04-28 15:55:00,118.34,118.42,118.31,118.41,10400.0,100.2367,100.3045,100.2113,100.296,10400.0
2015-04-29 09:30:00,117.83,118.08,117.83,117.99,4900.0,99.8047,100.0165,99.8047,99.9403,4900.0
2015-04-29 09:35:00,118.03,118.09,118.0,118.09,2200.0,99.9742,100.025,99.9487,100.025,2200.0
2015-04-29 09:40:00,118.11,118.19,118.1,118.19,900.0,100.0419,100.1097,100.0334,100.1097,900.0
2015-04-29 09:45:00,118.23,118.3,118.22,118.23,2400.0,100.1436,100.2028,100.1351,100.1436,2400.0
2015-04-29 09:50:00,118.24,118.25,118.15,118.23,3000.0,100.152,100.1605,100.0758,100.1436,3000.0
2015-04-29 09:55:00,118.22,118.23,118.2,118.23,700.0,100.1351,100.1436,100.1181,100.1436,700.0
2015-04-29 10:00:00,118.13,118.18,118.03,118.03,7000.0,100.0589,100.1012,99.9742,99.9742,7000.0
2015-04-29 10:05:00,118.02,118.02,117.84,117.85,3500.0,99.9657,99.9657,99.8132,99.8217,3500.0
2015-04-29 10:10:00,117.93,117.93,117.88,117.93,1000.0,99.8895,99.8895,99.8471,99.8895,1000.0
2015-04-29 10:15:00,117.87,117.87,117.84,117.86,2400.0,99.8386,99.8386,99.8132,99.8302,2400.0
2015-04-29 10:20:00,117.88,117.89,117.77,117.77,5000.0,99.8471,99.8556,99.7539,99.7539,5000.0
2015-04-29 10:25:00,117.78,117.86,117.77,117.84,2200.0,99.7624,99.8302,99.7539,99.8132,2200.0
2015-04-29 10:30:00,117.79,118.01,117.78,117.98,6000.0,99.7709,99.9572,99.7624,99.9318,6000.0
2015-04-29 10:35:00,118.0,118.04,117.96,118.02,3900.0,99.9487,99.9826,99.9149,99.9657,3900.0
2015-04-29 10:40:00,118.01,118.07,118.0,118.05,6500.0,99.9572,100.008,99.9487,99.9911,6500.0
2015-04-29 10:45:00,118.04,118.05,117.98,118.01,8400.0,99.9826,99.9911,99.9318,99.9572,8400.0
2015-04-29 10:50:00,117.97,118.03,117.97,117.98,13000.0,99.9233,99.9742,99.9233,99.9318,13000.0
2015-04-29 10:55:00,117.93,118.0,117.89,117.97,3500.0,99.8895,99.9487,99.8556,99.9233,3500.0
2015-04-29 11:00:00,117.97,118.17,117.97,118.14,4000.0,99.9233,100.0927,99.9233,100.0673,4000.0
2015-04-29 11:05:00,118.09,118.12,118.09,118.1,1100.0,100.025,100.0504,100.025,100.0334,1100.0
2015-04-29 11:10:00,118.11,118.13,118.01,118.01,5400.0,100.0419,100.0589,99.9572,99.9572,5400.0
2015-04-29 11:15:00,118.06,118.1,118.05,118.05,4000.0,99.9996,100.0334,99.9911,99.9911,4000.0
2015-04-29 11:20:00,118.1,118.13,118.05,118.05,3600.0,100.0334,100.0589,99.9911,99.9911,3600.0
2015-04-29 11:25:00,118.08,118.09,117.99,117.99,8800.0,100.0165,100.025,99.9403,99.9403,8800.0
2015-04-29 11:30:00,118.03,118.03,117.91,117.91,3200.0,99.9742,99.9742,99.8725,99.8725,3200.0
2015-04-29 11:35:00,117.9,117.9,117.85,117.87,2100.0,99.864,99.864,99.8217,99.8386,2100.0
2015-04-29 11:40:00,117.87,117.91,117.87,117.91,1800.0,99.8386,99.8725,99.8386,99.8725,1800.0
2015-04-29 11:45:00,117.87,117.89,117.85,117.89,1000.0,99.8386,99.8556,99.8217,99.8556,1000.0
2015-04-29 11:50:00,117.92,117.95,117.92,117.94,2200.0,99.881,99.9064,99.881,99.8979,2200.0
2015-04-29 11:55:00,117.96,117.96,117.92,117.92,1500.0,99.9149,99.9149,99.881,99.881,1500.0
2015-04-29 12:00:00,117.93,117.94,117.83,117.84,4600.0,99.8895,99.8979,99.8047,99.8132,4600.0
2015-04-29 12:05:00,117.83,117.83,117.79,117.8,1000.0,99.8047,99.8047,99.7709,99.7793,1000.0
2015-04-29 12:10:00,117.61,117.65,117.61,117.64,7500.0,99.6184,99.6523,99.6184,99.6438,7500.0
2015-04-29 12:15:00,117.63,117.63,117.57,117.62,2500.0,99.6353,99.6353,99.5845,99.6269,2500.0
2015-04-29 12:20:00,117.57,117.64,117.57,117.62,11800.0,99.5845,99.6438,99.5845,99.6269,11800.0
2015-04-29 12:25:00,117.61,117.61,117.52,117.53,5700.0,99.6184,99.6184,99.5422,99.5506,5700.0
2015-04-29 12:30:00,117.51,117.51,117.43,117.5,10200.0,99.5337,99.5337,99.4659,99.5252,10200.0
2015-04-29 12:35:00,117.51,117.51,117.51,117.51,600.0,99.5337,99.5337,99.5337,99.5337,600.0
2015-04-29 12:40:00,117.48,117.56,117.48,117.56,900.0,99.5083,99.5761,99.5083,99.5761,900.0
2015-04-29 12:45:00,117.6,117.63,117.6,117.63,600.0,99.6099,99.6353,99.6099,99.6353,600.0
2015-04-29 12:50:00,117.66,117.66,117.6,117.6,2500.0,99.6608,99.6608,99.6099,99.6099,2500.0
2015-04-29 12:55:00,117.6,117.74,117.6,117.74,3000.0,99.6099,99.7285,99.6099,99.7285,3000.0
2015-04-29 13:00:00,117.73,117.73,117.64,117.64,2100.0,99.72,99.72,99.6438,99.6438,2100.0
2015-04-29 13:05:00,117.64,117.64,117.59,117.62,700.0,99.6438,99.6438,99.6015,99.6269,700.0
2015-04-29 13:10:00,117.59,117.62,117.59,117.62,700.0,99.6015,99.6269,99.6015,99.6269,700.0
2015-04-29 13:15:00,117.71,117.71,117.63,117.64,3200.0,99.7031,99.7031,99.6353,99.6438,3200.0
2015-04-29 13:20:00,117.61,117.69,117.61,117.62,3100.0,99.6184,99.6862,99.6184,99.6269,3100.0
2015-04-29 13:25:00,117.66,117.66,117.62,117.62,700.0,99.6608,99.6608,99.6269,99.6269,700.0
2015-04-29 13:30:00,117.63,117.67,117.63,117.66,1200.0,99.6353,99.6692,99.6353,99.6608,1200.0
2015-04-29 13:35:00,117.65,117.78,117.65,117.78,4100.0,99.6523,99.7624,99.6523,99.7624,4100.0
2015-04-29 13:40:00,117.78,117.86,117.74,117.86,3500.0,99.7624,99.8302,99.7285,99.8302,3500.0
2015-04-29 13:45:00,117.89,117.9,117.87,117.88,4200.0,99.8556,99.864,99.8386,99.8471,4200.0
2015-04-29 13:50:00,117.92,117.94,117.9,117.92,8800.0,99.881,99.8979,99.864,99.881,8800.0
2015-04-29 13:55:00,117.95,118.03,117.93,117.93,3500.0,99.9064,99.9742,99.8895,99.8895,3500.0
2015-04-29 14:00:00,117.92,118.1,117.85,117.91,6700.0,99.881,100.0334,99.8217,99.8725,6700.0
2015-04-29 14:05:00,117.96,118.13,117.84,117.86,1500.0,99.9149,100.0589,99.8132,99.8302,1500.0
2015-04-29 14:10:00,117.89,117.94,117.73,117.78,3200.0,99.8556,99.8979,99.72,99.7624,3200.0
2015-04-29 14:15:00,117.72,118.03,117.72,117.99,7300.0,99.7116,99.9742,99.7116,99.9403,7300.0
2015-04-29 14:20:00,118.05,118.2,117.98,118.11,4600.0,99.9911,100.1181,99.9318,100.0419,4600.0
2015-04-29 14:25:00,118.09,118.13,118.04,118.13,1700.0,100.025,100.0589,99.9826,100.0589,1700.0
2015-04-29 14:30:00,118.12,118.24,118.09,118.22,2300.0,100.0504,100.152,100.025,100.1351,2300.0
2015-04-29 14:35:00,118.17,118.3,118.16,118.19,12100.0,100.0927,100.2028,100.0843,100.1097,12100.0
2015-04-29 14:40:00,118.22,118.35,118.22,118.33,15100.0,100.1351,100.2452,100.1351,100.2283,15100.0
2015-04-29 14:45:00,118.3,118.3,118.2,118.23,5300.0,100.2028,100.2028,100.1181,100.1436,5300.0
2015-04-29 14:50:00,118.23,118.24,118.11,118.13,4300.0,100.1436,100.152,100.0419,100.0589,4300.0
2015-04-29 14:55:00,118.11,118.12,118.11,118.11,700.0,100.0419,100.0504,100.0419,100.0419,700.0
2015-04-29 15:00:00,118.13,118.16,117.97,117.97,5300.0,100.0589,100.0843,99.9233,99.9233,5300.0
2015-04-29 15:05:00,117.99,117.99,117.94,117.96,1300.0,99.9403,99.9403,99.8979,99.9149,1300.0
2015-04-29 15:10:00,117.95,118.02,117.85,118.02,6500.0,99.9064,99.9657,99.8217,99.9657,6500.0
2015-04-29 15:15:00,118.06,118.06,117.94,118.0,2500.0,99.9996,99.9996,99.8979,99.9487,2500.0
2015-04-29 15:20:00,118.07,118.08,118.05,118.05,3500.0,100.008,100.0165,99.9911,99.9911,3500.0
2015-04-29 15:25:00,118.04,118.04,117.98,118.01,3800.0,99.9826,99.9826,99.9318,99.9572,3800.0
2015-04-29 15:30:00,118.01,118.07,118.01,118.05,7700.0,99.9572,100.008,99.9572,99.9911,7700.0
2015-04-29 15:35:00,118.05,118.18,118.05,118.1,5200.0,99.9911,100.1012,99.9911,100.0334,5200.0
2015-04-29 15:40:00,118.1,118.1,117.93,117.93,4200.0,100.0334,100.0334,99.8895,99.8895,4200.0
2015-04-29 15:45:00,117.92,117.97,117.92,117.97,2200.0,99.881,99.9233,99.881,99.9233,2200.0
2015-04-29 15:50:00,117.96,117.97,117.89,117.94,17900.0,99.9149,99.9233,99.8556,99.8979,17900.0
2015-04-29 15:55:00,117.94,118.04,117.94,117.98,7400.0,99.8979,99.9826,99.8979,99.9318,7400.0
2015-04-30 09:30:00,117.63,117.73,117.52,117.73,8100.0,99.6353,99.72,99.5422,99.72,8100.0
2015-04-30 09:35:00,117.8,117.85,117.75,117.75,15100.0,99.7793,99.8217,99.737,99.737,15100.0
2015-04-30 09:40:00,117.79,117.8,117.6,117.61,9600.0,99.7709,99.7793,99.6099,99.6184,9600.0
2015-04-30 09:45:00,117.66,117.69,117.57,117.57,12900.0,99.6608,99.6862,99.5845,99.5845,12900.0
2015-04-30 09:50:00,117.54,117.54,117.32,117.32,8600.0,99.5591,99.5591,99.3728,99.3728,8600.0
2015-04-30 09:55:00,117.42,117.42,117.25,117.25,4000.0,99.4575,99.4575,99.3135,99.3135,4000.0
2015-04-30 10:00:00,117.23,117.23,117.09,117.09,9100.0,99.2965,99.2965,99.178,99.178,9100.0
2015-04-30 10:05:00,117.16,117.28,117.16,117.22,10000.0,99.2372,99.3389,99.2372,99.2881,10000.0
2015-04-30 10:10:00,117.17,117.33,117.17,117.3,2000.0,99.2457,99.3812,99.2457,99.3558,2000.0
2015-04-30 10:15:00,117.3,117.3,117.17,117.25,3100.0,99.3558,99.3558,99.2457,99.3135,3100.0
2015-04-30 10:20:00,117.25,117.25,117.03,117.04,3300.0,99.3135,99.3135,99.1271,99.1356,3300.0
2015-04-30 10:25:00,117.09,117.16,117.09,117.16,6100.0,99.178,99.2372,99.178,99.2372,6100.0
2015-04-30 10:30:00,117.13,117.19,117.1,117.19,2000.0,99.2118,99.2627,99.1864,99.2627,2000.0
2015-04-30 10:35:00,117.2,117.24,117.15,117.15,1000.0,99.2711,99.305,99.2288,99.2288,1000.0
2015-04-30 10:40:00,117.09,117.2,117.09,117.19,500.0,99.178,99.2711,99.178,99.2627,500.0
2015-04-30 10:45:00,117.15,117.29,117.15,117.29,1500.0,99.2288,99.3474,99.2288,99.3474,1500.0
2015-04-30 10:50:00,117.25,117.25,117.15,117.15,3900.0,99.3135,99.3135,99.2288,99.2288,3900.0
2015-04-30 10:55:00,117.1,117.25,117.09,117.21,3600.0,99.1864,99.3135,99.178,99.2796,3600.0
2015-04-30 11:00:00,117.24,117.4,117.23,117.4,10700.0,99.305,99.4405,99.2965,99.4405,10700.0
2015-04-30 11:05:00,117.45,117.56,117.45,117.56,800.0,99.4829,99.5761,99.4829,99.5761,800.0
2015-04-30 11:10:00,117.57,117.64,117.57,117.59,3500.0,99.5845,99.6438,99.5845,99.6015,3500.0
2015-04-30 11:15:00,117.53,117.54,117.52,117.54,1100.0,99.5506,99.5591,99.5422,99.5591,1100.0
2015-04-30 11:20:00,117.56,117.65,117.56,117.6,2400.0,99.5761,99.6523,99.5761,99.6099,2400.0
2015-04-30 11:25:00,117.57,117.61,117.54,117.6,7700.0,99.5845,99.6184,99.5591,99.6099,7700.0
2015-04-30 11:30:00,117.6,117.73,117.6,117.65,3900.0,99.6099,99.72,99.6099,99.6523,3900.0
2015-04-30 11:35:00,117.63,117.63,117.56,117.56,1900.0,99.6353,99.6353,99.5761,99.5761,1900.0
2015-04-30 11:40:00,117.59,117.59,117.56,117.56,7200.0,99.6015,99.6015,99.5761,99.5761,7200.0
2015-04-30 11:45:00,117.59,117.6,117.57,117.59,8800.0,99.6015,99.6099,99.5845,99.6015,8800.0
2015-04-30 11:50:00,117.58,117.58,117.49,117.5,1500.0,99.593,99.593,99.5168,99.5252,1500.0
2015-04-30 11:55:00,117.54,117.54,117.36,117.36,2000.0,99.5591,99.5591,99.4066,99.4066,2000.0
2015-04-30 12:00:00,117.36,117.4,117.36,117.38,1600.0,99.4066,99.4405,99.4066,99.4236,1600.0
2015-04-30 12:05:00,117.37,117.4,117.3,117.33,4300.0,99.4151,99.4405,99.3558,99.3812,4300.0
2015-04-30 12:10:00,117.33,117.38,117.31,117.36,4300.0,99.3812,99.4236,99.3643,99.4066,4300.0
2015-04-30 12:15:00,117.37,117.46,117.37,117.45,800.0,99.4151,99.4913,99.4151,99.4829,800.0
2015-04-30 12:20:00,117.46,117.46,117.4,117.42,2300.0,99.4913,99.4913,99.4405,99.4575,2300.0
2015-04-30 12:25:00,117.38,117.38,117.36,117.37,2000.0,99.4236,99.4236,99.4066,99.4151,2000.0
2015-04-30 12:30:00,117.3,117.33,117.28,117.33,500.0,99.3558,99.3812,99.3389,99.3812,500.0
2015-04-30 12:35:00,117.29,117.33,117.29,117.33,700.0,99.3474,99.3812,99.3474,99.3812,700.0
2015-04-30 12:40:00,117.3,117.31,117.27,117.28,1700.0,99.3558,99.3643,99.3304,99.3389,1700.0
2015-04-30 12:45:00,117.29,117.29,117.18,117.19,1500.0,99.3474,99.3474,99.2542,99.2627,1500.0
2015-04-30 12:50:00,117.21,117.21,117.1,117.1,1500.0,99.2796,99.2796,99.1864,99.1864,1500.0
2015-04-30 12:55:00,117.08,117.27,117.08,117.27,3900.0,99.1695,99.3304,99.1695,99.3304,3900.0
2015-04-30 13:00:00,117.28,117.32,117.24,117.32,1900.0,99.3389,99.3728,99.305,99.3728,1900.0
2015-04-30 13:05:00,117.28,117.35,117.26,117.35,1400.0,99.3389,99.3982,99.3219,99.3982,1400.0
2015-04-30 13:10:00,117.32,117.35,117.32,117.33,500.0,99.3728,99.3982,99.3728,99.3812,500.0
2015-04-30 13:15:00,117.35,117.36,117.26,117.29,600.0,99.3982,99.4066,99.3219,99.3474,600.0
2015-04-30 13:20:00,117.33,117.33,117.25,117.25,700.0,99.3812,99.3812,99.3135,99.3135,700.0
2015-04-30 13:25:00,117.21,117.28,117.21,117.27,1900.0,99.2796,99.3389,99.2796,99.3304,1900.0
2015-04-30 13:30:00,117.24,117.37,117.24,117.37,1200.0,99.305,99.4151,99.305,99.4151,1200.0
2015-04-30 13:35:00,117.34,117.35,117.24,117.24,1000.0,99.3897,99.3982,99.305,99.305,1000.0
2015-04-30 13:40:00,117.25,117.31,117.25,117.31,1900.0,99.3135,99.3643,99.3135,99.3643,1900.0
2015-04-30 13:45:00,117.24,117.33,117.23,117.27,7100.0,99.305,99.3812,99.2965,99.3304,7100.0
2015-04-30 13:50:00,117.21,117.26,117.21,117.26,2600.0,99.2796,99.3219,99.2796,99.3219,2600.0
2015-04-30 13:55:00,117.28,117.3,117.24,117.24,600.0,99.3389,99.3558,99.305,99.305,600.0
2015-04-30 14:00:00,117.24,117.24,117.16,117.18,1900.0,99.305,99.305,99.2372,99.2542,1900.0
2015-04-30 14:05:00,117.18,117.21,117.14,117.21,1400.0,99.2542,99.2796,99.2203,99.2796,1400.0
2015-04-30 14:10:00,117.17,117.31,117.16,117.27,2400.0,99.2457,99.3643,99.2372,99.3304,2400.0
2015-04-30 14:15:00,117.28,117.29,117.23,117.23,1800.0,99.3389,99.3474,99.2965,99.2965,1800.0
2015-04-30 14:20:00,117.21,117.25,116.94,116.97,10400.0,99.2796,99.3135,99.0509,99.0763,10400.0
2015-04-30 14:25:00,116.98,117.0,116.97,116.97,1900.0,99.0848,99.1017,99.0763,99.0763,1900.0
2015-04-30 14:30:00,116.93,116.93,116.87,116.92,8600.0,99.0424,99.0424,98.9916,99.034,8600.0
2015-04-30 14:35:00,116.92,116.99,116.91,116.99,5000.0,99.034,99.0932,99.0255,99.0932,5000.0
2015-04-30 14:40:00,116.98,117.01,116.92,116.95,4100.0,99.0848,99.1102,99.034,99.0594,4100.0
2015-04-30 14:45:00,116.96,116.96,116.8,116.8,10800.0,99.0678,99.0678,98.9323,98.9323,10800.0
2015-04-30 14:50:00,116.84,116.84,116.78,116.83,2900.0,98.9662,98.9662,98.9154,98.9577,2900.0
2015-04-30 14:55:00,116.78,116.8,116.61,116.65,9200.0,98.9154,98.9323,98.7714,98.8053,9200.0
2015-04-30 15:00:00,116.63,116.63,116.36,116.48,10700.0,98.7883,98.7883,98.5596,98.6613,10700.0
2015-04-30 15:05:00,116.5,116.53,116.44,116.44,9300.0,98.6782,98.7036,98.6274,98.6274,9300.0
2015-04-30 15:10:00,116.37,116.45,116.31,116.45,6500.0,98.5681,98.6359,98.5173,98.6359,6500.0
2015-04-30 15:15:00,116.44,116.6,116.44,116.6,2800.0,98.6274,98.7629,98.6274,98.7629,2800.0
2015-04-30 15:20:00,116.66,116.69,116.53,116.56,6100.0,98.8137,98.8391,98.7036,98.729,6100.0
2015-04-30 15:25:00,116.56,116.56,116.37,116.47,9200.0,98.729,98.729,98.5681,98.6528,9200.0
2015-04-30 15:30:00,116.49,116.69,116.44,116.68,5400.0,98.6697,98.8391,98.6274,98.8307,5400.0
2015-04-30 15:35:00,116.66,116.77,116.62,116.7,8200.0,98.8137,98.9069,98.7798,98.8476,8200.0
2015-04-30 15:40:00,116.7,116.7,116.52,116.55,10900.0,98.8476,98.8476,98.6951,98.7206,10900.0
2015-04-30 15:45:00,116.53,116.67,116.53,116.62,30300.0,98.7036,98.8222,98.7036,98.7798,30300.0
2015-04-30 15:50:00,116.61,116.69,116.59,116.64,41800.0,98.7714,98.8391,98.7544,98.7968,41800.0
2015-04-30 15:55:00,116.66,116.79,116.65,116.79,97100.0,98.8137,98.9238,98.8053,98.9238,97100.0
2015-05-01 09:30:00,117.2,117.48,117.2,117.41,4200.0,99.2711,99.5083,99.2711,99.449,4200.0
2015-05-01 09:35:00,117.45,117.46,117.36,117.46,3300.0,99.4829,99.4913,99.4066,99.4913,3300.0
2015-05-01 09:40:00,117.43,117.52,117.42,117.51,3700.0,99.4659,99.5422,99.4575,99.5337,3700.0
2015-05-01 09:45:00,117.49,117.51,117.43,117.44,3300.0,99.5168,99.5337,99.4659,99.4744,3300.0
2015-05-01 09:50:00,117.46,117.49,117.33,117.42,9400.0,99.4913,99.5168,99.3812,99.4575,9400.0
2015-05-01 09:55:00,117.35,117.43,117.34,117.34,2100.0,99.3982,99.4659,99.3897,99.3897,2100.0
2015-05-01 10:00:00,117.34,117.46,117.32,117.46,7900.0,99.3897,99.4913,99.3728,99.4913,7900.0
2015-05-01 10:05:00,117.47,117.47,117.3,117.3,5800.0,99.4998,99.4998,99.3558,99.3558,5800.0
2015-05-01 10:10:00,117.34,117.47,117.34,117.4,4100.0,99.3897,99.4998,99.3897,99.4405,4100.0
2015-05-01 10:15:00,117.43,117.6,117.41,117.6,2000.0,99.4659,99.6099,99.449,99.6099,2000.0
2015-05-01 10:20:00,117.61,117.66,117.55,117.56,15200.0,99.6184,99.6608,99.5676,99.5761,15200.0
2015-05-01 10:25:00,117.58,117.58,117.5,117.51,10000.0,99.593,99.593,99.5252,99.5337,10000.0
2015-05-01 10:30:00,117.57,117.58,117.51,117.52,11600.0,99.5845,99.593,99.5337,99.5422,11600.0
2015-05-01 10:35:00,117.5,117.52,117.38,117.42,45600.0,99.5252,99.5422,99.4236,99.4575,45600.0
2015-05-01 10:40:00,117.41,117.42,117.25,117.28,16100.0,99.449,99.4575,99.3135,99.3389,16100.0
2015-05-01 10:45:00,117.36,117.37,117.34,117.35,6400.0,99.4066,99.4151,99.3897,99.3982,6400.0
2015-05-01 10:50:00,117.34,117.39,117.33,117.38,3600.0,99.3897,99.4321,99.3812,99.4236,3600.0
2015-05-01 10:55:00,117.39,117.41,117.33,117.39,10900.0,99.4321,99.449,99.3812,99.4321,10900.0
2015-05-01 11:00:00,117.42,117.49,117.42,117.48,5200.0,99.4575,99.5168,99.4575,99.5083,5200.0
2015-05-01 11:05:00,117.46,117.47,117.4,117.4,5700.0,99.4913,99.4998,99.4405,99.4405,5700.0
2015-05-01 11:10:00,117.42,117.45,117.38,117.43,6300.0,99.4575,99.4829,99.4236,99.4659,6300.0
2015-05-01 11:15:00,117.42,117.43,117.39,117.4,10800.0,99.4575,99.4659,99.4321,99.4405,10800.0
2015-05-01 11:20:00,117.46,117.48,117.42,117.43,11600.0,99.4913,99.5083,99.4575,99.4659,11600.0
2015-05-01 11:25:00,117.44,117.59,117.44,117.57,8400.0,99.4744,99.6015,99.4744,99.5845,8400.0
2015-05-01 11:30:00,117.61,117.65,117.53,117.55,14900.0,99.6184,99.6523,99.5506,99.5676,14900.0
2015-05-01 11:35:00,117.55,117.55,117.48,117.49,17200.0,99.5676,99.5676,99.5083,99.5168,17200.0
2015-05-01 11:40:00,117.5,117.5,117.38,117.42,14900.0,99.5252,99.5252,99.4236,99.4575,14900.0
2015-05-01 11:45:00,117.42,117.42,117.26,117.27,76400.0,99.4575,99.4575,99.3219,99.3304,76400.0
2015-05-01 11:50:00,117.23,117.32,117.19,117.28,8700.0,99.2965,99.3728,99.2627,99.3389,8700.0
2015-05-01 11:55:00,117.28,117.43,117.26,117.37,10700.0,99.3389,99.4659,99.3219,99.4151,10700.0
2015-05-01 12:00:00,117.38,117.39,117.29,117.34,8900.0,99.4236,99.4321,99.3474,99.3897,8900.0
2015-05-01 12:05:00,117.34,117.35,117.23,117.28,5100.0,99.3897,99.3982,99.2965,99.3389,5100.0
2015-05-01 12:10:00,117.27,117.32,117.27,117.29,2100.0,99.3304,99.3728,99.3304,99.3474,2100.0
2015-05-01 12:15:00,117.34,117.39,117.3,117.38,12500.0,99.3897,99.4321,99.3558,99.4236,12500.0
2015-05-01 12:20:00,117.39,117.42,117.34,117.42,4800.0,99.4321,99.4575,99.3897,99.4575,4800.0
2015-05-01 12:25:00,117.4,117.44,117.36,117.44,4600.0,99.4405,99.4744,99.4066,99.4744,4600.0
2015-05-01 12:30:00,117.44,117.5,117.44,117.45,17600.0,99.4744,99.5252,99.4744,99.4829,17600.0
2015-05-01 12:35:00,117.47,117.48,117.42,117.48,6600.0,99.4998,99.5083,99.4575,99.5083,6600.0
2015-05-01 12:40:00,117.42,117.48,117.41,117.46,4000.0,99.4575,99.5083,99.449,99.4913,4000.0
2015-05-01 12:45:00,117.51,117.52,117.47,117.48,2800.0,99.5337,99.5422,99.4998,99.5083,2800.0
2015-05-01 12:50:00,117.49,117.52,117.45,117.5,3900.0,99.5168,99.5422,99.4829,99.5252,3900.0
2015-05-01 12:55:00,117.49,117.56,117.49,117.55,2100.0,99.5168,99.5761,99.5168,99.5676,2100.0
2015-05-01 13:00:00,117.55,117.56,117.51,117.55,4400.0,99.5676,99.5761,99.5337,99.5676,4400.0
2015-05-01 13:05:00,117.54,117.55,117.48,117.5,3000.0,99.5591,99.5676,99.5083,99.5252,3000.0
2015-05-01 13:10:00,117.49,117.51,117.48,117.5,3200.0,99.5168,99.5337,99.5083,99.5252,3200.0
2015-05-01 13:15:00,117.52,117.6,117.51,117.57,5300.0,99.5422,99.6099,99.5337,99.5845,5300.0
2015-05-01 13:20:00,117.55,117.56,117.51,117.56,3000.0,99.5676,99.5761,99.5337,99.5761,3000.0
2015-05-01 13:25:00,117.55,117.56,117.51,117.55,7200.0,99.5676,99.5761,99.5337,99.5676,7200.0
2015-05-01 13:30:00,117.55,117.58,117.53,117.53,5700.0,99.5676,99.593,99.5506,99.5506,5700.0
2015-05-01 13:35:00,117.53,117.6,117.51,117.59,5400.0,99.5506,99.6099,99.5337,99.6015,5400.0
2015-05-01 13:40:00,117.58,117.6,117.53,117.55,6900.0,99.593,99.6099,99.5506,99.5676,6900.0
2015-05-01 13:45:00,117.56,117.65,117.56,117.64,10700.0,99.5761,99.6523,99.5761,99.6438,10700.0
2015-05-01 13:50:00,117.65,117.86,117.65,117.81,58800.0,99.6523,99.8302,99.6523,99.7878,58800.0
2015-05-01 13:55:00,117.8,117.8,117.76,117.8,7000.0,99.7793,99.7793,99.7455,99.7793,7000.0
2015-05-01 14:00:00,117.81,117.83,117.79,117.8,2600.0,99.7878,99.8047,99.7709,99.7793,2600.0
2015-05-01 14:05:00,117.81,117.84,117.79,117.84,6700.0,99.7878,99.8132,99.7709,99.8132,6700.0
2015-05-01 14:10:00,117.86,117.86,117.8,117.81,4400.0,99.8302,99.8302,99.7793,99.7878,4400.0
2015-05-01 14:15:00,117.8,117.82,117.78,117.81,5800.0,99.7793,99.7963,99.7624,99.7878,5800.0
2015-05-01 14:20:00,117.81,117.84,117.8,117.84,4900.0,99.7878,99.8132,99.7793,99.8132,4900.0
2015-05-01 14:25:00,117.83,117.97,117.83,117.95,9700.0,99.8047,99.9233,99.8047,99.9064,9700.0
2015-05-01 14:30:00,117.97,117.97,117.9,117.92,5900.0,99.9233,99.9233,99.864,99.881,5900.0
2015-05-01 14:35:00,117.9,117.94,117.89,117.92,7500.0,99.864,99.8979,99.8556,99.881,7500.0
2015-05-01 14:40:00,117.92,117.94,117.9,117.9,6400.0,99.881,99.8979,99.864,99.864,6400.0
2015-05-01 14:45:00,117.89,117.94,117.88,117.93,7900.0,99.8556,99.8979,99.8471,99.8895,7900.0
2015-05-01 14:50:00,117.92,117.92,117.83,117.84,3200.0,99.881,99.881,99.8047,99.8132,3200.0
2015-05-01 14:55:00,117.83,117.84,117.8,117.84,3300.0,99.8047,99.8132,99.7793,99.8132,3300.0
2015-05-01 15:00:00,117.84,117.86,117.8,117.83,5900.0,99.8132,99.8302,99.7793,99.8047,5900.0
2015-05-01 15:05:00,117.83,117.88,117.82,117.85,4600.0,99.8047,99.8471,99.7963,99.8217,4600.0
2015-05-01 15:10:00,117.84,117.85,117.84,117.85,1700.0,99.8132,99.8217,99.8132,99.8217,1700.0
2015-05-01 15:15:00,117.84,117.89,117.84,117.87,4400.0,99.8132,99.8556,99.8132,99.8386,4400.0
2015-05-01 15:20:00,117.88,117.89,117.8,117.81,5300.0,99.8471,99.8556,99.7793,99.7878,5300.0
2015-05-01 15:25:00,117.83,117.83,117.73,117.74,4600.0,99.8047,99.8047,99.72,99.7285,4600.0
2015-05-01 15:30:00,117.75,117.84,117.75,117.82,41500.0,99.737,99.8132,99.737,99.7963,41500.0
2015-05-01 15:35:00,117.83,117.87,117.8,117.81,13400.0,99.8047,99.8386,99.7793,99.7878,13400.0
2015-05-01 15:40:00,117.81,117.92,117.8,117.86,8900.0,99.7878,99.881,99.7793,99.8302,8900.0
2015-05-01 15:45:00,117.87,117.91,117.87,117.9,6600.0,99.8386,99.8725,99.8386,99.864,6600.0
2015-05-01 15:50:00,117.9,117.95,117.9,117.91,25900.0,99.864,99.9064,99.864,99.8725,25900.0
2015-05-01 15:55:00,117.91,118.01,117.91,117.93,8900.0,99.8725,99.9572,99.8725,99.8895,8900.0
2015-05-04 09:30:00,118.18,118.38,118.18,118.33,20600.0,100.1012,100.2706,100.1012,100.2283,20600.0
2015-05-04 09:35:00,118.37,118.5,118.37,118.45,13800.0,100.2621,100.3723,100.2621,100.3299,13800.0
2015-05-04 09:40:00,118.45,118.57,118.45,118.57,26100.0,100.3299,100.4315,100.3299,100.4315,26100.0
2015-05-04 09:45:00,118.58,118.62,118.48,118.49,18500.0,100.44,100.4739,100.3553,100.3638,18500.0
2015-05-04 09:50:00,118.49,118.63,118.49,118.6,28000.0,100.3638,100.4824,100.3638,100.457,28000.0
2015-05-04 09:55:00,118.6,118.71,118.6,118.7,7400.0,100.457,100.5501,100.457,100.5417,7400.0
2015-05-04 10:00:00,118.65,118.68,118.57,118.67,2200.0,100.4993,100.5247,100.4315,100.5162,2200.0
2015-05-04 10:05:00,118.68,118.68,118.64,118.64,900.0,100.5247,100.5247,100.4908,100.4908,900.0
2015-05-04 10:10:00,118.62,118.66,118.59,118.65,5200.0,100.4739,100.5078,100.4485,100.4993,5200.0
2015-05-04 10:15:00,118.64,118.64,118.58,118.62,2400.0,100.4908,100.4908,100.44,100.4739,2400.0
2015-05-04 10:20:00,118.61,118.62,118.56,118.59,4900.0,100.4654,100.4739,100.4231,100.4485,4900.0
2015-05-04 10:25:00,118.6,118.65,118.6,118.65,3300.0,100.457,100.4993,100.457,100.4993,3300.0
2015-05-04 10:30:00,118.63,118.63,118.58,118.58,1300.0,100.4824,100.4824,100.44,100.44,1300.0
2015-05-04 10:35:00,118.62,118.63,118.54,118.54,1600.0,100.4739,100.4824,100.4061,100.4061,1600.0
2015-05-04 10:40:00,118.54,118.57,118.52,118.57,3100.0,100.4061,100.4315,100.3892,100.4315,3100.0
2015-05-04 10:45:00,118.5,118.53,118.45,118.52,4200.0,100.3723,100.3977,100.3299,100.3892,4200.0
2015-05-04 10:50:00,118.53,118.53,118.46,118.47,12700.0,100.3977,100.3977,100.3384,100.3468,12700.0
2015-05-04 10:55:00,118.44,118.47,118.44,118.46,1200.0,100.3214,100.3468,100.3214,100.3384,1200.0
2015-05-04 11:00:00,118.48,118.48,118.46,118.47,8400.0,100.3553,100.3553,100.3384,100.3468,8400.0
2015-05-04 11:05:00,118.46,118.55,118.45,118.49,7700.0,100.3384,100.4146,100.3299,100.3638,7700.0
2015-05-04 11:10:00,118.5,118.53,118.48,118.5,2300.0,100.3723,100.3977,100.3553,100.3723,2300.0
2015-05-04 11:15:00,118.49,118.49,118.44,118.44,2900.0,100.3638,100.3638,100.3214,100.3214,2900.0
2015-05-04 11:20:00,118.45,118.49,118.45,118.48,4000.0,100.3299,100.3638,100.3299,100.3553,4000.0
2015-05-04 11:25:00,118.48,118.51,118.45,118.49,5700.0,100.3553,100.3807,100.3299,100.3638,5700.0
2015-05-04 11:30:00,118.48,118.48,118.4,118.4,1600.0,100.3553,100.3553,100.2876,100.2876,1600.0
2015-05-04 11:35:00,118.41,118.44,118.4,118.42,2900.0,100.296,100.3214,100.2876,100.3045,2900.0
2015-05-04 11:40:00,118.43,118.44,118.4,118.44,2800.0,100.313,100.3214,100.2876,100.3214,2800.0
2015-05-04 11:45:00,118.45,118.47,118.42,118.45,6400.0,100.3299,100.3468,100.3045,100.3299,6400.0
2015-05-04 11:50:00,118.46,118.46,118.37,118.43,5700.0,100.3384,100.3384,100.2621,100.313,5700.0
2015-05-04 11:55:00,118.43,118.51,118.43,118.51,6200.0,100.313,100.3807,100.313,100.3807,6200.0
2015-05-04 12:00:00,118.49,118.53,118.48,118.5,3800.0,100.3638,100.3977,100.3553,100.3723,3800.0
2015-05-04 12:05:00,118.5,118.53,118.5,118.5,2400.0,100.3723,100.3977,100.3723,100.3723,2400.0
2015-05-04 12:10:00,118.49,118.52,118.42,118.42,6400.0,100.3638,100.3892,100.3045,100.3045,6400.0
2015-05-04 12:15:00,118.45,118.49,118.45,118.48,3100.0,100.3299,100.3638,100.3299,100.3553,3100.0
2015-05-04 12:20:00,118.45,118.45,118.4,118.42,7100.0,100.3299,100.3299,100.2876,100.3045,7100.0
2015-05-04 12:25:00,118.45,118.47,118.43,118.47,1400.0,100.3299,100.3468,100.313,100.3468,1400.0
2015-05-04 12:30:00,118.5,118.5,118.42,118.42,7200.0,100.3723,100.3723,100.3045,100.3045,7200.0
2015-05-04 12:35:00,118.43,118.47,118.42,118.45,4000.0,100.313,100.3468,100.3045,100.3299,4000.0
2015-05-04 12:40:00,118.42,118.44,118.37,118.39,1700.0,100.3045,100.3214,100.2621,100.2791,1700.0
2015-05-04 12:45:00,118.4,118.42,118.35,118.36,4100.0,100.2876,100.3045,100.2452,100.2537,4100.0
2015-05-04 12:50:00,118.35,118.41,118.35,118.4,2300.0,100.2452,100.296,100.2452,100.2876,2300.0
2015-05-04 12:55:00,118.4,118.42,118.38,118.38,1500.0,100.2876,100.3045,100.2706,100.2706,1500.0
2015-05-04 13:00:00,118.34,118.39,118.34,118.38,2000.0,100.2367,100.2791,100.2367,100.2706,2000.0
2015-05-04 13:05:00,118.36,118.36,118.23,118.27,4100.0,100.2537,100.2537,100.1436,100.1774,4100.0
2015-05-04 13:10:00,118.28,118.32,118.26,118.3,5300.0,100.1859,100.2198,100.169,100.2028,5300.0
2015-05-04 13:15:00,118.31,118.33,118.28,118.31,2200.0,100.2113,100.2283,100.1859,100.2113,2200.0
2015-05-04 13:20:00,118.33,118.33,118.24,118.26,5400.0,100.2283,100.2283,100.152,100.169,5400.0
2015-05-04 13:25:00,118.29,118.34,118.26,118.32,3800.0,100.1944,100.2367,100.169,100.2198,3800.0
2015-05-04 13:30:00,118.32,118.34,118.27,118.28,2100.0,100.2198,100.2367,100.1774,100.1859,2100.0
2015-05-04 13:35:00,118.31,118.36,118.29,118.36,3300.0,100.2113,100.2537,100.1944,100.2537,3300.0
2015-05-04 13:40:00,118.38,118.39,118.35,118.37,3700.0,100.2706,100.2791,100.2452,100.2621,3700.0
2015-05-04 13:45:00,118.38,118.39,118.38,118.39,800.0,100.2706,100.2791,100.2706,100.2791,800.0
2015-05-04 13:50:00,118.37,118.4,118.36,118.36,3000.0,100.2621,100.2876,100.2537,100.2537,3000.0
2015-05-04 13:55:00,118.37,118.43,118.37,118.43,3700.0,100.2621,100.313,100.2621,100.313,3700.0
2015-05-04 14:00:00,118.44,118.46,118.41,118.42,3500.0,100.3214,100.3384,100.296,100.3045,3500.0
2015-05-04 14:05:00,118.41,118.44,118.35,118.43,3400.0,100.296,100.3214,100.2452,100.313,3400.0
2015-05-04 14:10:00,118.48,118.48,118.38,118.38,4800.0,100.3553,100.3553,100.2706,100.2706,4800.0
2015-05-04 14:15:00,118.42,118.47,118.41,118.47,3100.0,100.3045,100.3468,100.296,100.3468,3100.0
2015-05-04 14:20:00,118.5,118.5,118.43,118.47,3800.0,100.3723,100.3723,100.313,100.3468,3800.0
2015-05-04 14:25:00,118.46,118.51,118.46,118.49,2100.0,100.3384,100.3807,100.3384,100.3638,2100.0
2015-05-04 14:30:00,118.5,118.51,118.47,118.51,1800.0,100.3723,100.3807,100.3468,100.3807,1800.0
2015-05-04 14:35:00,118.52,118.52,118.46,118.49,6000.0,100.3892,100.3892,100.3384,100.3638,6000.0
2015-05-04 14:40:00,118.51,118.55,118.48,118.48,6600.0,100.3807,100.4146,100.3553,100.3553,6600.0
2015-05-04 14:45:00,118.47,118.47,118.42,118.46,3300.0,100.3468,100.3468,100.3045,100.3384,3300.0
2015-05-04 14:50:00,118.44,118.46,118.43,118.44,1900.0,100.3214,100.3384,100.313,100.3214,1900.0
2015-05-04 14:55:00,118.42,118.47,118.41,118.44,4400.0,100.3045,100.3468,100.296,100.3214,4400.0
2015-05-04 15:00:00,118.43,118.43,118.38,118.42,1400.0,100.313,100.313,100.2706,100.3045,1400.0
2015-05-04 15:05:00,118.4,118.45,118.4,118.43,3300.0,100.2876,100.3299,100.2876,100.313,3300.0
2015-05-04 15:10:00,118.4,118.44,118.4,118.43,26500.0,100.2876,100.3214,100.2876,100.313,26500.0
2015-05-04 15:15:00,118.39,118.49,118.39,118.46,22300.0,100.2791,100.3638,100.2791,100.3384,22300.0
2015-05-04 15:20:00,118.48,118.52,118.48,118.49,7200.0,100.3553,100.3892,100.3553,100.3638,7200.0
2015-05-04 15:25:00,118.5,118.51,118.47,118.48,3400.0,100.3723,100.3807,100.3468,100.3553,3400.0
2015-05-04 15:30:00,118.46,118.5,118.42,118.45,10600.0,100.3384,100.3723,100.3045,100.3299,10600.0
2015-05-04 15:35:00,118.46,118.51,118.43,118.46,4900.0,100.3384,100.3807,100.313,100.3384,4900.0
2015-05-04 15:40:00,118.44,118.44,118.35,118.41,3900.0,100.3214,100.3214,100.2452,100.296,3900.0
2015-05-04 15:45:00,118.4,118.41,118.36,118.37,13600.0,100.2876,100.296,100.2537,100.2621,13600.0
2015-05-04 15:50:00,118.36,118.38,118.33,118.34,4100.0,100.2537,100.2706,100.2283,100.2367,4100.0
2015-05-04 15:55:00,118.34,118.37,118.32,118.34,6700.0,100.2367,100.2621,100.2198,100.2367,6700.0
2015-05-05 09:30:00,118.18,118.28,118.1,118.28,7600.0,100.1012,100.1859,100.0334,100.1859,7600.0
2015-05-05 09:35:00,118.3,118.37,118.25,118.26,6400.0,100.2028,100.2621,100.1605,100.169,6400.0
2015-05-05 09:40:00,118.25,118.27,118.23,118.26,700.0,100.1605,100.1774,100.1436,100.169,700.0
2015-05-05 09:45:00,118.28,118.31,118.08,118.12,13400.0,100.1859,100.2113,100.0165,100.0504,13400.0
2015-05-05 09:50:00,118.09,118.1,117.97,118.01,3300.0,100.025,100.0334,99.9233,99.9572,3300.0
2015-05-05 09:55:00,118.04,118.04,117.92,117.94,6800.0,99.9826,99.9826,99.881,99.8979,6800.0
2015-05-05 10:00:00,117.9,117.94,117.78,117.78,12700.0,99.864,99.8979,99.7624,99.7624,12700.0
2015-05-05 10:05:00,117.81,117.95,117.74,117.95,8000.0,99.7878,99.9064,99.7285,99.9064,8000.0
2015-05-05 10:10:00,117.92,117.92,117.79,117.82,16800.0,99.881,99.881,99.7709,99.7963,16800.0
2015-05-05 10:15:00,117.81,117.82,117.72,117.77,1500.0,99.7878,99.7963,99.7116,99.7539,1500.0
2015-05-05 10:20:00,117.74,117.95,117.7,117.93,2100.0,99.7285,99.9064,99.6946,99.8895,2100.0
2015-05-05 10:25:00,117.91,118.01,117.9,118.01,1100.0,99.8725,99.9572,99.864,99.9572,1100.0
2015-05-05 10:30:00,117.94,117.96,117.82,117.82,6800.0,99.8979,99.9149,99.7963,99.7963,6800.0
2015-05-05 10:35:00,117.84,117.93,117.84,117.86,5000.0,99.8132,99.8895,99.8132,99.8302,5000.0
2015-05-05 10:40:00,117.84,117.9,117.75,117.89,6500.0,99.8132,99.864,99.737,99.8556,6500.0
2015-05-05 10:45:00,117.86,117.96,117.86,117.94,21500.0,99.8302,99.9149,99.8302,99.8979,21500.0
2015-05-05 10:50:00,117.9,117.91,117.84,117.84,7300.0,99.864,99.8725,99.8132,99.8132,7300.0
2015-05-05 10:55:00,117.85,117.88,117.83,117.83,3000.0,99.8217,99.8471,99.8047,99.8047,3000.0
2015-05-05 11:00:00,117.78,117.79,117.65,117.66,5500.0,99.7624,99.7709,99.6523,99.6608,5500.0
2015-05-05 11:05:00,117.61,117.61,117.48,117.56,8100.0,99.6184,99.6184,99.5083,99.5761,8100.0
2015-05-05 11:10:00,117.54,117.63,117.51,117.63,1400.0,99.5591,99.6353,99.5337,99.6353,1400.0
2015-05-05 11:15:00,117.6,117.6,117.52,117.54,2100.0,99.6099,99.6099,99.5422,99.5591,2100.0
2015-05-05 11:20:00,117.54,117.54,117.41,117.45,8700.0,99.5591,99.5591,99.449,99.4829,8700.0
2015-05-05 11:25:00,117.41,117.45,117.4,117.4,2500.0,99.449,99.4829,99.4405,99.4405,2500.0
2015-05-05 11:30:00,117.39,117.4,117.28,117.34,9200.0,99.4321,99.4405,99.3389,99.3897,9200.0
2015-05-05 11:35:00,117.4,117.4,117.36,117.37,1600.0,99.4405,99.4405,99.4066,99.4151,1600.0
2015-05-05 11:40:00,117.37,117.46,117.37,117.46,4500.0,99.4151,99.4913,99.4151,99.4913,4500.0
2015-05-05 11:45:00,117.45,117.48,117.45,117.48,1000.0,99.4829,99.5083,99.4829,99.5083,1000.0
2015-05-05 11:50:00,117.46,117.46,117.38,117.38,1200.0,99.4913,99.4913,99.4236,99.4236,1200.0
2015-05-05 11:55:00,117.41,117.52,117.41,117.52,6700.0,99.449,99.5422,99.449,99.5422,6700.0
2015-05-05 12:00:00,117.52,117.57,117.52,117.54,4000.0,99.5422,99.5845,99.5422,99.5591,4000.0
2015-05-05 12:05:00,117.52,117.54,117.49,117.54,2900.0,99.5422,99.5591,99.5168,99.5591,2900.0
2015-05-05 12:10:00,117.54,117.55,117.53,117.55,2000.0,99.5591,99.5676,99.5506,99.5676,2000.0
2015-05-05 12:15:00,117.55,117.63,117.55,117.63,14500.0,99.5676,99.6353,99.5676,99.6353,14500.0
2015-05-05 12:20:00,117.65,117.66,117.6,117.6,4900.0,99.6523,99.6608,99.6099,99.6099,4900.0
2015-05-05 12:25:00,117.61,117.63,117.58,117.6,6900.0,99.6184,99.6353,99.593,99.6099,6900.0
2015-05-05 12:30:00,117.57,117.61,117.54,117.59,4600.0,99.5845,99.6184,99.5591,99.6015,4600.0
2015-05-05 12:35:00,117.59,117.6,117.52,117.52,7500.0,99.6015,99.6099,99.5422,99.5422,7500.0
2015-05-05 12:40:00,117.52,117.53,117.47,117.52,1700.0,99.5422,99.5506,99.4998,99.5422,1700.0
2015-05-05 12:45:00,117.51,117.57,117.51,117.56,1200.0,99.5337,99.5845,99.5337,99.5761,1200.0
2015-05-05 12:50:00,117.57,117.57,117.45,117.47,2300.0,99.5845,99.5845,99.4829,99.4998,2300.0
2015-05-05 12:55:00,117.5,117.5,117.41,117.43,700.0,99.5252,99.5252,99.449,99.4659,700.0
2015-05-05 13:00:00,117.42,117.44,117.38,117.38,3100.0,99.4575,99.4744,99.4236,99.4236,3100.0
2015-05-05 13:05:00,117.35,117.37,117.31,117.31,4600.0,99.3982,99.4151,99.3643,99.3643,4600.0
2015-05-05 13:10:00,117.27,117.3,117.18,117.18,10400.0,99.3304,99.3558,99.2542,99.2542,10400.0
2015-05-05 13:15:00,117.19,117.21,117.15,117.18,4300.0,99.2627,99.2796,99.2288,99.2542,4300.0
2015-05-05 13:20:00,117.12,117.17,117.08,117.17,2400.0,99.2034,99.2457,99.1695,99.2457,2400.0
2015-05-05 13:25:00,117.17,117.25,117.15,117.23,5300.0,99.2457,99.3135,99.2288,99.2965,5300.0
2015-05-05 13:30:00,117.22,117.25,117.19,117.21,4900.0,99.2881,99.3135,99.2627,99.2796,4900.0
2015-05-05 13:35:00,117.19,117.32,117.18,117.32,8100.0,99.2627,99.3728,99.2542,99.3728,8100.0
2015-05-05 13:40:00,117.3,117.31,117.2,117.23,9800.0,99.3558,99.3643,99.2711,99.2965,9800.0
2015-05-05 13:45:00,117.24,117.27,117.22,117.23,13900.0,99.305,99.3304,99.2881,99.2965,13900.0
2015-05-05 13:50:00,117.23,117.28,117.13,117.19,4900.0,99.2965,99.3389,99.2118,99.2627,4900.0
2015-05-05 13:55:00,117.18,117.21,117.14,117.2,4100.0,99.2542,99.2796,99.2203,99.2711,4100.0
2015-05-05 14:00:00,117.18,117.18,117.07,117.08,7300.0,99.2542,99.2542,99.161,99.1695,7300.0
2015-05-05 14:05:00,117.1,117.19,117.1,117.18,6600.0,99.1864,99.2627,99.1864,99.2542,6600.0
2015-05-05 14:10:00,117.17,117.25,117.17,117.22,3400.0,99.2457,99.3135,99.2457,99.2881,3400.0
2015-05-05 14:15:00,117.22,117.25,117.18,117.25,10500.0,99.2881,99.3135,99.2542,99.3135,10500.0
2015-05-05 14:20:00,117.28,117.29,117.18,117.22,9600.0,99.3389,99.3474,99.2542,99.2881,9600.0
2015-05-05 14:25:00,117.2,117.2,117.08,117.08,4900.0,99.2711,99.2711,99.1695,99.1695,4900.0
2015-05-05 14:30:00,117.08,117.15,117.05,117.15,6500.0,99.1695,99.2288,99.1441,99.2288,6500.0
2015-05-05 14:35:00,117.13,117.18,117.13,117.13,2200.0,99.2118,99.2542,99.2118,99.2118,2200.0
2015-05-05 14:40:00,117.1,117.1,116.95,116.95,6700.0,99.1864,99.1864,99.0594,99.0594,6700.0
2015-05-05 14:45:00,116.97,117.01,116.94,116.96,3500.0,99.0763,99.1102,99.0509,99.0678,3500.0
2015-05-05 14:50:00,116.88,116.9,116.85,116.87,3400.0,99.0001,99.017,98.9747,98.9916,3400.0
2015-05-05 14:55:00,116.84,116.97,116.84,116.94,7900.0,98.9662,99.0763,98.9662,99.0509,7900.0
2015-05-05 15:00:00,116.91,116.98,116.9,116.93,7800.0,99.0255,99.0848,99.017,99.0424,7800.0
2015-05-05 15:05:00,116.93,116.98,116.85,116.86,15800.0,99.0424,99.0848,98.9747,98.9831,15800.0
2015-05-05 15:10:00,116.85,116.98,116.85,116.98,3000.0,98.9747,99.0848,98.9747,99.0848,3000.0
2015-05-05 15:15:00,116.97,117.0,116.94,116.95,5000.0,99.0763,99.1017,99.0509,99.0594,5000.0
2015-05-05 15:20:00,116.92,116.97,116.86,116.96,14400.0,99.034,99.0763,98.9831,99.0678,14400.0
2015-05-05 15:25:00,116.96,117.09,116.95,117.04,22500.0,99.0678,99.178,99.0594,99.1356,22500.0
2015-05-05 15:30:00,117.05,117.13,117.02,117.13,42500.0,99.1441,99.2118,99.1187,99.2118,42500.0
2015-05-05 15:35:00,117.1,117.18,117.09,117.13,3400.0,99.1864,99.2542,99.178,99.2118,3400.0
2015-05-05 15:40:00,117.13,117.13,117.05,117.08,3300.0,99.2118,99.2118,99.1441,99.1695,3300.0
2015-05-05 15:45:00,117.06,117.07,116.95,116.96,3900.0,99.1525,99.161,99.0594,99.0678,3900.0
2015-05-05 15:50:00,116.96,116.98,116.88,116.9,8500.0,99.0678,99.0848,99.0001,99.017,8500.0
2015-05-05 15:55:00,116.91,116.99,116.91,116.95,12200.0,99.0255,99.0932,99.0255,99.0594,12200.0
2015-05-06 09:30:00,117.07,117.53,117.07,117.46,8400.0,99.161,99.5506,99.161,99.4913,8400.0
2015-05-06 09:35:00,117.25,117.27,117.04,117.04,1000.0,99.3135,99.3304,99.1356,99.1356,1000.0
2015-05-06 09:40:00,117.0,117.0,116.66,116.66,4500.0,99.1017,99.1017,98.8137,98.8137,4500.0
2015-05-06 09:45:00,116.65,116.69,116.6,116.65,7500.0,98.8053,98.8391,98.7629,98.8053,7500.0
2015-05-06 09:50:00,116.63,116.66,116.45,116.45,9600.0,98.7883,98.8137,98.6359,98.6359,9600.0
2015-05-06 09:55:00,116.5,116.67,116.5,116.66,6000.0,98.6782,98.8222,98.6782,98.8137,6000.0
2015-05-06 10:00:00,116.65,116.66,116.55,116.66,4800.0,98.8053,98.8137,98.7206,98.8137,4800.0
2015-05-06 10:05:00,116.68,116.71,116.31,116.36,18500.0,98.8307,98.8561,98.5173,98.5596,18500.0
2015-05-06 10:10:00,116.32,116.45,116.27,116.44,10000.0,98.5257,98.6359,98.4834,98.6274,10000.0
2015-05-06 10:15:00,116.44,116.6,116.38,116.56,10000.0,98.6274,98.7629,98.5766,98.729,10000.0
2015-05-06 10:20:00,116.55,116.62,116.54,116.54,5600.0,98.7206,98.7798,98.7121,98.7121,5600.0
2015-05-06 10:25:00,116.5,116.68,116.48,116.65,9400.0,98.6782,98.8307,98.6613,98.8053,9400.0
2015-05-06 10:30:00,116.64,116.68,116.53,116.58,10400.0,98.7968,98.8307,98.7036,98.746,10400.0
2015-05-06 10:35:00,116.55,116.58,116.48,116.57,14300.0,98.7206,98.746,98.6613,98.7375,14300.0
2015-05-06 10:40:00,116.65,116.79,116.63,116.71,7400.0,98.8053,98.9238,98.7883,98.8561,7400.0
2015-05-06 10:45:00,116.77,116.98,116.77,116.98,5800.0,98.9069,99.0848,98.9069,99.0848,5800.0
2015-05-06 10:50:00,116.95,116.97,116.9,116.95,7800.0,99.0594,99.0763,99.017,99.0594,7800.0
2015-05-06 10:55:00,116.9,116.92,116.86,116.89,1600.0,99.017,99.034,98.9831,99.0085,1600.0
2015-05-06 11:00:00,116.88,116.93,116.87,116.92,600.0,99.0001,99.0424,98.9916,99.034,600.0
2015-05-06 11:05:00,116.9,116.9,116.76,116.76,3000.0,99.017,99.017,98.8984,98.8984,3000.0
2015-05-06 11:10:00,116.72,116.73,116.59,116.59,3200.0,98.8646,98.873,98.7544,98.7544,3200.0
2015-05-06 11:15:00,116.62,116.65,116.57,116.62,3600.0,98.7798,98.8053,98.7375,98.7798,3600.0
2015-05-06 11:20:00,116.57,116.62,116.55,116.61,13900.0,98.7375,98.7798,98.7206,98.7714,13900.0
2015-05-06 11:25:00,116.61,116.71,116.6,116.69,1700.0,98.7714,98.8561,98.7629,98.8391,1700.0
2015-05-06 11:30:00,116.7,116.74,116.65,116.65,2700.0,98.8476,98.8815,98.8053,98.8053,2700.0
2015-05-06 11:35:00,116.71,116.71,116.61,116.64,2800.0,98.8561,98.8561,98.7714,98.7968,2800.0
2015-05-06 11:40:00,116.67,116.8,116.65,116.8,7700.0,98.8222,98.9323,98.8053,98.9323,7700.0
2015-05-06 11:45:00,116.8,116.85,116.8,116.8,1300.0,98.9323,98.9747,98.9323,98.9323,1300.0
2015-05-06 11:50:00,116.78,116.83,116.76,116.8,3300.0,98.9154,98.9577,98.8984,98.9323,3300.0
2015-05-06 11:55:00,116.81,116.81,116.71,116.71,2200.0,98.9408,98.9408,98.8561,98.8561,2200.0
2015-05-06 12:00:00,116.71,116.71,116.61,116.61,10400.0,98.8561,98.8561,98.7714,98.7714,10400.0
2015-05-06 12:05:00,116.57,116.63,116.55,116.56,11700.0,98.7375,98.7883,98.7206,98.729,11700.0
2015-05-06 12:10:00,116.6,116.63,116.55,116.59,11400.0,98.7629,98.7883,98.7206,98.7544,11400.0
2015-05-06 12:15:00,116.55,116.61,116.53,116.61,2300.0,98.7206,98.7714,98.7036,98.7714,2300.0
2015-05-06 12:20:00,116.62,116.64,116.6,116.64,1600.0,98.7798,98.7968,98.7629,98.7968,1600.0
2015-05-06 12:25:00,116.62,116.62,116.55,116.55,3100.0,98.7798,98.7798,98.7206,98.7206,3100.0
2015-05-06 12:30:00,116.53,116.59,116.5,116.58,2600.0,98.7036,98.7544,98.6782,98.746,2600.0
2015-05-06 12:35:00,116.59,116.65,116.57,116.65,2200.0,98.7544,98.8053,98.7375,98.8053,2200.0
2015-05-06 12:40:00,116.64,116.65,116.52,116.52,1500.0,98.7968,98.8053,98.6951,98.6951,1500.0
2015-05-06 12:45:00,116.52,116.57,116.5,116.54,7600.0,98.6951,98.7375,98.6782,98.7121,7600.0
2015-05-06 12:50:00,116.56,116.56,116.43,116.45,7300.0,98.729,98.729,98.6189,98.6359,7300.0
2015-05-06 12:55:00,116.42,116.5,116.42,116.49,2000.0,98.6104,98.6782,98.6104,98.6697,2000.0
2015-05-06 13:00:00,116.41,116.43,116.35,116.36,4100.0,98.602,98.6189,98.5512,98.5596,4100.0
2015-05-06 13:05:00,116.35,116.45,116.35,116.42,1600.0,98.5512,98.6359,98.5512,98.6104,1600.0
2015-05-06 13:10:00,116.39,116.47,116.39,116.47,6200.0,98.585,98.6528,98.585,98.6528,6200.0
2015-05-06 13:15:00,116.48,116.54,116.45,116.54,800.0,98.6613,98.7121,98.6359,98.7121,800.0
2015-05-06 13:20:00,116.51,116.57,116.5,116.51,4700.0,98.6867,98.7375,98.6782,98.6867,4700.0
2015-05-06 13:25:00,116.49,116.49,116.41,116.41,3200.0,98.6697,98.6697,98.602,98.602,3200.0
2015-05-06 13:30:00,116.37,116.39,116.25,116.31,12300.0,98.5681,98.585,98.4665,98.5173,12300.0
2015-05-06 13:35:00,116.27,116.34,116.21,116.34,14500.0,98.4834,98.5427,98.4326,98.5427,14500.0
2015-05-06 13:40:00,116.29,116.29,116.26,116.26,800.0,98.5003,98.5003,98.4749,98.4749,800.0
2015-05-06 13:45:00,116.25,116.26,116.12,116.19,15300.0,98.4665,98.4749,98.3563,98.4156,15300.0
2015-05-06 13:50:00,116.18,116.18,116.09,116.11,3400.0,98.4072,98.4072,98.3309,98.3479,3400.0
2015-05-06 13:55:00,116.17,116.23,116.17,116.21,10600.0,98.3987,98.4495,98.3987,98.4326,10600.0
2015-05-06 14:00:00,116.2,116.26,116.19,116.22,5100.0,98.4241,98.4749,98.4156,98.441,5100.0
2015-05-06 14:05:00,116.22,116.26,116.2,116.24,15900.0,98.441,98.4749,98.4241,98.458,15900.0
2015-05-06 14:10:00,116.25,116.25,116.14,116.15,5800.0,98.4665,98.4665,98.3733,98.3817,5800.0
2015-05-06 14:15:00,116.15,116.26,116.14,116.23,3000.0,98.3817,98.4749,98.3733,98.4495,3000.0
2015-05-06 14:20:00,116.25,116.26,116.14,116.16,4200.0,98.4665,98.4749,98.3733,98.3902,4200.0
2015-05-06 14:25:00,116.17,116.18,116.07,116.17,13500.0,98.3987,98.4072,98.314,98.3987,13500.0
2015-05-06 14:30:00,116.12,116.13,116.03,116.05,6400.0,98.3563,98.3648,98.2801,98.297,6400.0
2015-05-06 14:35:00,116.01,116.03,115.93,115.94,11000.0,98.2632,98.2801,98.1954,98.2039,11000.0
2015-05-06 14:40:00,115.95,115.95,115.82,115.88,16300.0,98.2123,98.2123,98.1022,98.1531,16300.0
2015-05-06 14:45:00,115.89,115.96,115.85,115.96,4500.0,98.1615,98.2208,98.1276,98.2208,4500.0
2015-05-06 14:50:00,115.95,115.99,115.94,115.99,2400.0,98.2123,98.2462,98.2039,98.2462,2400.0
2015-05-06 14:55:00,115.96,116.06,115.91,116.03,12600.0,98.2208,98.3055,98.1785,98.2801,12600.0
2015-05-06 15:00:00,116.02,116.11,116.01,116.08,6500.0,98.2716,98.3479,98.2632,98.3225,6500.0
2015-05-06 15:05:00,116.02,116.13,116.02,116.13,2400.0,98.2716,98.3648,98.2716,98.3648,2400.0
2015-05-06 15:10:00,116.08,116.08,115.99,116.0,8300.0,98.3225,98.3225,98.2462,98.2547,8300.0
2015-05-06 15:15:00,116.03,116.03,115.91,115.91,5200.0,98.2801,98.2801,98.1785,98.1785,5200.0
2015-05-06 15:20:00,115.93,116.09,115.93,116.09,2800.0,98.1954,98.3309,98.1954,98.3309,2800.0
2015-05-06 15:25:00,116.1,116.17,116.08,116.17,2600.0,98.3394,98.3987,98.3225,98.3987,2600.0
2015-05-06 15:30:00,116.18,116.21,116.08,116.08,6400.0,98.4072,98.4326,98.3225,98.3225,6400.0
2015-05-06 15:35:00,116.14,116.32,116.14,116.32,3400.0,98.3733,98.5257,98.3733,98.5257,3400.0
2015-05-06 15:40:00,116.27,116.3,116.15,116.16,4900.0,98.4834,98.5088,98.3817,98.3902,4900.0
2015-05-06 15:45:00,116.18,116.31,116.17,116.28,8200.0,98.4072,98.5173,98.3987,98.4919,8200.0
2015-05-06 15:50:00,116.27,116.32,116.22,116.26,8600.0,98.4834,98.5257,98.441,98.4749,8600.0
2015-05-06 15:55:00,116.3,116.53,116.3,116.53,12500.0,98.5088,98.7036,98.5088,98.7036,12500.0
2015-05-07 09:30:00,116.3,116.58,116.3,116.41,6500.0,98.5088,98.746,98.5088,98.602,6500.0
2015-05-07 09:35:00,116.33,116.42,116.32,116.38,4100.0,98.5342,98.6104,98.5257,98.5766,4100.0
2015-05-07 09:40:00,116.43,116.69,116.43,116.6,2700.0,98.6189,98.8391,98.6189,98.7629,2700.0
2015-05-07 09:45:00,116.63,116.63,116.5,116.57,8800.0,98.7883,98.7883,98.6782,98.7375,8800.0
2015-05-07 09:50:00,116.62,116.62,116.42,116.44,1300.0,98.7798,98.7798,98.6104,98.6274,1300.0
2015-05-07 09:55:00,116.38,116.38,116.26,116.31,2800.0,98.5766,98.5766,98.4749,98.5173,2800.0
2015-05-07 10:00:00,116.26,116.41,116.23,116.39,11800.0,98.4749,98.602,98.4495,98.585,11800.0
2015-05-07 10:05:00,116.37,116.58,116.37,116.45,6100.0,98.5681,98.746,98.5681,98.6359,6100.0
2015-05-07 10:10:00,116.47,116.54,116.44,116.53,2500.0,98.6528,98.7121,98.6274,98.7036,2500.0
2015-05-07 10:15:00,116.56,116.56,116.45,116.47,5000.0,98.729,98.729,98.6359,98.6528,5000.0
2015-05-07 10:20:00,116.54,116.54,116.44,116.5,11500.0,98.7121,98.7121,98.6274,98.6782,11500.0
2015-05-07 10:25:00,116.51,116.58,116.39,116.39,9300.0,98.6867,98.746,98.585,98.585,9300.0
2015-05-07 10:30:00,116.39,116.42,116.3,116.3,5600.0,98.585,98.6104,98.5088,98.5088,5600.0
2015-05-07 10:35:00,116.34,116.43,116.34,116.43,1900.0,98.5427,98.6189,98.5427,98.6189,1900.0
2015-05-07 10:40:00,116.48,116.68,116.48,116.68,2900.0,98.6613,98.8307,98.6613,98.8307,2900.0
2015-05-07 10:45:00,116.7,116.7,116.62,116.67,2700.0,98.8476,98.8476,98.7798,98.8222,2700.0
2015-05-07 10:50:00,116.7,116.81,116.7,116.76,10200.0,98.8476,98.9408,98.8476,98.8984,10200.0
2015-05-07 10:55:00,116.77,116.79,116.73,116.74,2200.0,98.9069,98.9238,98.873,98.8815,2200.0
2015-05-07 11:00:00,116.75,116.8,116.73,116.77,1600.0,98.89,98.9323,98.873,98.9069,1600.0
2015-05-07 11:05:00,116.75,116.75,116.69,116.71,900.0,98.89,98.89,98.8391,98.8561,900.0
2015-05-07 11:10:00,116.74,116.74,116.74,116.74,100.0,98.8815,98.8815,98.8815,98.8815,100.0
2015-05-07 11:15:00,116.79,116.83,116.79,116.83,5700.0,98.9238,98.9577,98.9238,98.9577,5700.0
2015-05-07 11:20:00,116.84,116.93,116.81,116.93,4700.0,98.9662,99.0424,98.9408,99.0424,4700.0
2015-05-07 11:25:00,116.99,117.04,116.96,117.0,5200.0,99.0932,99.1356,99.0678,99.1017,5200.0
2015-05-07 11:30:00,116.99,117.01,116.93,116.93,2700.0,99.0932,99.1102,99.0424,99.0424,2700.0
2015-05-07 11:35:00,116.94,116.97,116.88,116.91,3600.0,99.0509,99.0763,99.0001,99.0255,3600.0
2015-05-07 11:40:00,116.92,117.0,116.92,116.94,1700.0,99.034,99.1017,99.034,99.0509,1700.0
2015-05-07 11:45:00,116.94,116.97,116.9,116.91,2600.0,99.0509,99.0763,99.017,99.0255,2600.0
2015-05-07 11:50:00,116.94,116.94,116.89,116.9,900.0,99.0509,99.0509,99.0085,99.017,900.0
2015-05-07 11:55:00,116.88,116.88,116.85,116.86,900.0,99.0001,99.0001,98.9747,98.9831,900.0
2015-05-07 12:00:00,116.9,116.92,116.86,116.92,1900.0,99.017,99.034,98.9831,99.034,1900.0
2015-05-07 12:05:00,116.93,116.93,116.89,116.93,1500.0,99.0424,99.0424,99.0085,99.0424,1500.0
2015-05-07 12:10:00,116.93,116.99,116.91,116.99,3600.0,99.0424,99.0932,99.0255,99.0932,3600.0
2015-05-07 12:15:00,116.99,117.1,116.99,117.09,1700.0,99.0932,99.1864,99.0932,99.178,1700.0
2015-05-07 12:20:00,117.11,117.16,117.11,117.14,1100.0,99.1949,99.2372,99.1949,99.2203,1100.0
2015-05-07 12:25:00,117.13,117.13,117.1,117.11,800.0,99.2118,99.2118,99.1864,99.1949,800.0
2015-05-07 12:30:00,117.14,117.16,117.14,117.16,1000.0,99.2203,99.2372,99.2203,99.2372,1000.0
2015-05-07 12:35:00,117.15,117.2,117.14,117.19,2600.0,99.2288,99.2711,99.2203,99.2627,2600.0
2015-05-07 12:40:00,117.19,117.22,117.19,117.21,1200.0,99.2627,99.2881,99.2627,99.2796,1200.0
2015-05-07 12:45:00,117.18,117.18,117.14,117.14,600.0,99.2542,99.2542,99.2203,99.2203,600.0
2015-05-07 12:50:00,117.17,117.18,117.15,117.15,500.0,99.2457,99.2542,99.2288,99.2288,500.0
2015-05-07 12:55:00,117.13,117.14,117.13,117.14,600.0,99.2118,99.2203,99.2118,99.2203,600.0
2015-05-07 13:00:00,117.19,117.23,117.13,117.14,9300.0,99.2627,99.2965,99.2118,99.2203,9300.0
2015-05-07 13:05:00,117.12,117.12,117.12,117.12,1200.0,99.2034,99.2034,99.2034,99.2034,1200.0
2015-05-07 13:10:00,117.11,117.11,117.09,117.09,1300.0,99.1949,99.1949,99.178,99.178,1300.0
2015-05-07 13:15:00,117.07,117.12,117.04,117.06,6100.0,99.161,99.2034,99.1356,99.1525,6100.0
2015-05-07 13:20:00,117.03,117.03,117.0,117.0,1300.0,99.1271,99.1271,99.1017,99.1017,1300.0
2015-05-07 13:25:00,117.0,117.03,117.0,117.03,1700.0,99.1017,99.1271,99.1017,99.1271,1700.0
2015-05-07 13:30:00,117.01,117.08,117.01,117.08,1800.0,99.1102,99.1695,99.1102,99.1695,1800.0
2015-05-07 13:35:00,117.08,117.08,117.06,117.08,300.0,99.1695,99.1695,99.1525,99.1695,300.0
2015-05-07 13:40:00,117.12,117.12,117.08,117.08,400.0,99.2034,99.2034,99.1695,99.1695,400.0
2015-05-07 13:45:00,117.09,117.09,117.05,117.06,900.0,99.178,99.178,99.1441,99.1525,900.0
2015-05-07 13:50:00,117.07,117.07,117.02,117.03,700.0,99.161,99.161,99.1187,99.1271,700.0
2015-05-07 13:55:00,117.09,117.09,117.02,117.03,1700.0,99.178,99.178,99.1187,99.1271,1700.0
2015-05-07 14:00:00,117.05,117.1,117.05,117.09,2600.0,99.1441,99.1864,99.1441,99.178,2600.0
2015-05-07 14:05:00,117.09,117.11,117.08,117.1,2400.0,99.178,99.1949,99.1695,99.1864,2400.0
2015-05-07 14:10:00,117.08,117.11,117.08,117.1,2500.0,99.1695,99.1949,99.1695,99.1864,2500.0
2015-05-07 14:15:00,117.11,117.13,117.1,117.1,1500.0,99.1949,99.2118,99.1864,99.1864,1500.0
2015-05-07 14:20:00,117.09,117.13,117.09,117.13,2300.0,99.178,99.2118,99.178,99.2118,2300.0
2015-05-07 14:25:00,117.13,117.14,117.13,117.14,300.0,99.2118,99.2203,99.2118,99.2203,300.0
2015-05-07 14:30:00,117.15,117.18,117.11,117.11,11400.0,99.2288,99.2542,99.1949,99.1949,11400.0
2015-05-07 14:35:00,117.11,117.11,117.08,117.09,2600.0,99.1949,99.1949,99.1695,99.178,2600.0
2015-05-07 14:40:00,117.08,117.1,117.06,117.07,19600.0,99.1695,99.1864,99.1525,99.161,19600.0
2015-05-07 14:45:00,117.07,117.12,117.03,117.05,270200.0,99.161,99.2034,99.1271,99.1441,270200.0
2015-05-07 14:50:00,117.03,117.06,117.02,117.06,1300.0,99.1271,99.1525,99.1187,99.1525,1300.0
2015-05-07 14:55:00,117.08,117.1,117.05,117.1,10900.0,99.1695,99.1864,99.1441,99.1864,10900.0
2015-05-07 15:00:00,117.09,117.1,117.09,117.1,200.0,99.178,99.1864,99.178,99.1864,200.0
2015-05-07 15:05:00,117.14,117.16,117.09,117.13,2900.0,99.2203,99.2372,99.178,99.2118,2900.0
2015-05-07 15:10:00,117.12,117.12,117.06,117.06,4300.0,99.2034,99.2034,99.1525,99.1525,4300.0
2015-05-07 15:15:00,117.03,117.04,116.95,116.97,9000.0,99.1271,99.1356,99.0594,99.0763,9000.0
2015-05-07 15:20:00,116.99,116.99,116.92,116.93,700.0,99.0932,99.0932,99.034,99.0424,700.0
2015-05-07 15:25:00,116.92,116.95,116.9,116.93,1900.0,99.034,99.0594,99.017,99.0424,1900.0
2015-05-07 15:30:00,116.95,117.0,116.93,117.0,12200.0,99.0594,99.1017,99.0424,99.1017,12200.0
2015-05-07 15:35:00,116.98,117.0,116.95,116.95,4500.0,99.0848,99.1017,99.0594,99.0594,4500.0
2015-05-07 15:40:00,116.97,116.97,116.86,116.87,3000.0,99.0763,99.0763,98.9831,98.9916,3000.0
2015-05-07 15:45:00,116.87,116.97,116.86,116.97,12500.0,98.9916,99.0763,98.9831,99.0763,12500.0
2015-05-07 15:50:00,116.97,117.02,116.94,117.02,3100.0,99.0763,99.1187,99.0509,99.1187,3100.0
2015-05-07 15:55:00,117.01,117.1,116.95,116.98,14700.0,99.1102,99.1864,99.0594,99.0848,14700.0
2015-05-08 09:30:00,118.07,118.22,118.07,118.14,7100.0,100.008,100.1351,100.008,100.0673,7100.0
2015-05-08 09:35:00,118.16,118.18,118.09,118.15,1800.0,100.0843,100.1012,100.025,100.0758,1800.0
2015-05-08 09:40:00,118.11,118.35,118.11,118.35,6900.0,100.0419,100.2452,100.0419,100.2452,6900.0
2015-05-08 09:45:00,118.35,118.37,118.27,118.27,10800.0,100.2452,100.2621,100.1774,100.1774,10800.0
2015-05-08 09:50:00,118.29,118.35,118.27,118.29,10300.0,100.1944,100.2452,100.1774,100.1944,10300.0
2015-05-08 09:55:00,118.3,118.35,118.3,118.32,3000.0,100.2028,100.2452,100.2028,100.2198,3000.0
2015-05-08 10:00:00,118.35,118.39,118.33,118.39,5700.0,100.2452,100.2791,100.2283,100.2791,5700.0
2015-05-08 10:05:00,118.38,118.43,118.38,118.43,6500.0,100.2706,100.313,100.2706,100.313,6500.0
2015-05-08 10:10:00,118.43,118.48,118.41,118.41,4800.0,100.313,100.3553,100.296,100.296,4800.0
2015-05-08 10:15:00,118.41,118.41,118.31,118.33,1500.0,100.296,100.296,100.2113,100.2283,1500.0
2015-05-08 10:20:00,118.35,118.38,118.32,118.38,2200.0,100.2452,100.2706,100.2198,100.2706,2200.0
2015-05-08 10:25:00,118.37,118.39,118.35,118.37,2300.0,100.2621,100.2791,100.2452,100.2621,2300.0
2015-05-08 10:30:00,118.38,118.4,118.33,118.34,4900.0,100.2706,100.2876,100.2283,100.2367,4900.0
2015-05-08 10:35:00,118.35,118.37,118.32,118.32,1900.0,100.2452,100.2621,100.2198,100.2198,1900.0
2015-05-08 10:40:00,118.35,118.4,118.35,118.4,1000.0,100.2452,100.2876,100.2452,100.2876,1000.0
2015-05-08 10:45:00,118.4,118.4,118.35,118.37,3700.0,100.2876,100.2876,100.2452,100.2621,3700.0
2015-05-08 10:50:00,118.38,118.42,118.36,118.4,1200.0,100.2706,100.3045,100.2537,100.2876,1200.0
2015-05-08 10:55:00,118.4,118.4,118.37,118.37,2600.0,100.2876,100.2876,100.2621,100.2621,2600.0
2015-05-08 11:00:00,118.4,118.43,118.4,118.42,700.0,100.2876,100.313,100.2876,100.3045,700.0
2015-05-08 11:05:00,118.44,118.45,118.41,118.44,6500.0,100.3214,100.3299,100.296,100.3214,6500.0
2015-05-08 11:10:00,118.44,118.46,118.44,118.44,900.0,100.3214,100.3384,100.3214,100.3214,900.0
2015-05-08 11:15:00,118.48,118.5,118.45,118.5,3500.0,100.3553,100.3723,100.3299,100.3723,3500.0
2015-05-08 11:20:00,118.49,118.53,118.48,118.48,2500.0,100.3638,100.3977,100.3553,100.3553,2500.0
2015-05-08 11:25:00,118.48,118.49,118.43,118.43,1300.0,100.3553,100.3638,100.313,100.313,1300.0
2015-05-08 11:30:00,118.45,118.52,118.45,118.52,1100.0,100.3299,100.3892,100.3299,100.3892,1100.0
2015-05-08 11:35:00,118.52,118.53,118.51,118.52,2000.0,100.3892,100.3977,100.3807,100.3892,2000.0
2015-05-08 11:40:00,118.52,118.53,118.5,118.51,3000.0,100.3892,100.3977,100.3723,100.3807,3000.0
2015-05-08 11:45:00,118.5,118.55,118.48,118.54,6500.0,100.3723,100.4146,100.3553,100.4061,6500.0
2015-05-08 11:50:00,118.51,118.62,118.5,118.6,14200.0,100.3807,100.4739,100.3723,100.457,14200.0
2015-05-08 11:55:00,118.6,118.61,118.54,118.56,7000.0,100.457,100.4654,100.4061,100.4231,7000.0
2015-05-08 12:00:00,118.57,118.61,118.55,118.57,2500.0,100.4315,100.4654,100.4146,100.4315,2500.0
2015-05-08 12:05:00,118.57,118.57,118.53,118.54,1500.0,100.4315,100.4315,100.3977,100.4061,1500.0
2015-05-08 12:10:00,118.53,118.53,118.5,118.52,3400.0,100.3977,100.3977,100.3723,100.3892,3400.0
2015-05-08 12:15:00,118.49,118.54,118.49,118.49,6900.0,100.3638,100.4061,100.3638,100.3638,6900.0
2015-05-08 12:20:00,118.5,118.5,118.47,118.48,2800.0,100.3723,100.3723,100.3468,100.3553,2800.0
2015-05-08 12:25:00,118.45,118.49,118.45,118.49,900.0,100.3299,100.3638,100.3299,100.3638,900.0
2015-05-08 12:30:00,118.48,118.53,118.47,118.48,3600.0,100.3553,100.3977,100.3468,100.3553,3600.0
2015-05-08 12:35:00,118.46,118.5,118.46,118.47,3300.0,100.3384,100.3723,100.3384,100.3468,3300.0
2015-05-08 12:40:00,118.47,118.48,118.44,118.46,1200.0,100.3468,100.3553,100.3214,100.3384,1200.0
2015-05-08 12:45:00,118.45,118.47,118.44,118.44,800.0,100.3299,100.3468,100.3214,100.3214,800.0
2015-05-08 12:50:00,118.47,118.48,118.45,118.45,1300.0,100.3468,100.3553,100.3299,100.3299,1300.0
2015-05-08 12:55:00,118.45,118.47,118.45,118.47,900.0,100.3299,100.3468,100.3299,100.3468,900.0
2015-05-08 13:00:00,118.47,118.5,118.46,118.47,116900.0,100.3468,100.3723,100.3384,100.3468,116900.0
2015-05-08 13:05:00,118.48,118.52,118.48,118.5,73800.0,100.3553,100.3892,100.3553,100.3723,73800.0
2015-05-08 13:10:00,118.51,118.56,118.49,118.49,12800.0,100.3807,100.4231,100.3638,100.3638,12800.0
2015-05-08 13:15:00,118.49,118.53,118.47,118.52,4700.0,100.3638,100.3977,100.3468,100.3892,4700.0
2015-05-08 13:20:00,118.52,118.53,118.51,118.51,5200.0,100.3892,100.3977,100.3807,100.3807,5200.0
2015-05-08 13:25:00,118.5,118.5,118.45,118.46,16900.0,100.3723,100.3723,100.3299,100.3384,16900.0
2015-05-08 13:30:00,118.44,118.46,118.42,118.42,7500.0,100.3214,100.3384,100.3045,100.3045,7500.0
2015-05-08 13:35:00,118.42,118.43,118.38,118.38,11900.0,100.3045,100.313,100.2706,100.2706,11900.0
2015-05-08 13:40:00,118.39,118.4,118.38,118.4,1500.0,100.2791,100.2876,100.2706,100.2876,1500.0
2015-05-08 13:45:00,118.41,118.41,118.37,118.37,7700.0,100.296,100.296,100.2621,100.2621,7700.0
2015-05-08 13:50:00,118.37,118.41,118.37,118.38,4300.0,100.2621,100.296,100.2621,100.2706,4300.0
2015-05-08 13:55:00,118.37,118.38,118.35,118.36,3300.0,100.2621,100.2706,100.2452,100.2537,3300.0
2015-05-08 14:00:00,118.36,118.38,118.34,118.37,6200.0,100.2537,100.2706,100.2367,100.2621,6200.0
2015-05-08 14:05:00,118.38,118.38,118.33,118.33,4300.0,100.2706,100.2706,100.2283,100.2283,4300.0
2015-05-08 14:10:00,118.35,118.37,118.33,118.36,4600.0,100.2452,100.2621,100.2283,100.2537,4600.0
2015-05-08 14:15:00,118.37,118.37,118.36,118.36,1700.0,100.2621,100.2621,100.2537,100.2537,1700.0
2015-05-08 14:20:00,118.38,118.38,118.34,118.36,3900.0,100.2706,100.2706,100.2367,100.2537,3900.0
2015-05-08 14:25:00,118.33,118.33,118.31,118.33,1600.0,100.2283,100.2283,100.2113,100.2283,1600.0
2015-05-08 14:30:00,118.33,118.33,118.3,118.31,18400.0,100.2283,100.2283,100.2028,100.2113,18400.0
2015-05-08 14:35:00,118.31,118.37,118.3,118.35,24400.0,100.2113,100.2621,100.2028,100.2452,24400.0
2015-05-08 14:40:00,118.35,118.43,118.35,118.37,25300.0,100.2452,100.313,100.2452,100.2621,25300.0
2015-05-08 14:45:00,118.38,118.44,118.38,118.42,24600.0,100.2706,100.3214,100.2706,100.3045,24600.0
2015-05-08 14:50:00,118.42,118.43,118.37,118.42,19200.0,100.3045,100.313,100.2621,100.3045,19200.0
2015-05-08 14:55:00,118.42,118.45,118.36,118.44,24800.0,100.3045,100.3299,100.2537,100.3214,24800.0
2015-05-08 15:00:00,118.44,118.45,118.4,118.41,22900.0,100.3214,100.3299,100.2876,100.296,22900.0
2015-05-08 15:05:00,118.43,118.47,118.41,118.46,24900.0,100.313,100.3468,100.296,100.3384,24900.0
2015-05-08 15:10:00,118.46,118.49,118.46,118.47,23900.0,100.3384,100.3638,100.3384,100.3468,23900.0
2015-05-08 15:15:00,118.48,118.5,118.42,118.42,24900.0,100.3553,100.3723,100.3045,100.3045,24900.0
2015-05-08 15:20:00,118.42,118.47,118.4,118.4,17700.0,100.3045,100.3468,100.2876,100.2876,17700.0
2015-05-08 15:25:00,118.4,118.42,118.37,118.42,16800.0,100.2876,100.3045,100.2621,100.3045,16800.0
2015-05-08 15:30:00,118.41,118.49,118.4,118.49,22400.0,100.296,100.3638,100.2876,100.3638,22400.0
2015-05-08 15:35:00,118.49,118.5,118.43,118.45,20100.0,100.3638,100.3723,100.313,100.3299,20100.0
2015-05-08 15:40:00,118.45,118.5,118.43,118.49,22900.0,100.3299,100.3723,100.313,100.3638,22900.0
2015-05-08 15:45:00,118.5,118.52,118.49,118.49,18200.0,100.3723,100.3892,100.3638,100.3638,18200.0
2015-05-08 15:50:00,118.49,118.55,118.46,118.54,21900.0,100.3638,100.4146,100.3384,100.4061,21900.0
2015-05-08 15:55:00,118.54,118.55,118.47,118.47,27700.0,100.4061,100.4146,100.3468,100.3468,27700.0
2015-05-11 09:30:00,118.37,118.5,118.25,118.46,9400.0,100.2621,100.3723,100.1605,100.3384,9400.0
2015-05-11 09:35:00,118.51,118.55,118.5,118.51,3900.0,100.3807,100.4146,100.3723,100.3807,3900.0
2015-05-11 09:40:00,118.5,118.54,118.42,118.43,8200.0,100.3723,100.4061,100.3045,100.313,8200.0
2015-05-11 09:45:00,118.46,118.59,118.45,118.55,19900.0,100.3384,100.4485,100.3299,100.4146,19900.0
2015-05-11 09:50:00,118.5,118.57,118.46,118.46,8100.0,100.3723,100.4315,100.3384,100.3384,8100.0
2015-05-11 09:55:00,118.48,118.48,118.37,118.48,16600.0,100.3553,100.3553,100.2621,100.3553,16600.0
2015-05-11 10:00:00,118.52,118.61,118.51,118.56,1700.0,100.3892,100.4654,100.3807,100.4231,1700.0
2015-05-11 10:05:00,118.61,118.62,118.51,118.56,12100.0,100.4654,100.4739,100.3807,100.4231,12100.0
2015-05-11 10:10:00,118.56,118.56,118.51,118.53,500.0,100.4231,100.4231,100.3807,100.3977,500.0
2015-05-11 10:15:00,118.52,118.56,118.46,118.46,4700.0,100.3892,100.4231,100.3384,100.3384,4700.0
2015-05-11 10:20:00,118.47,118.51,118.47,118.49,4400.0,100.3468,100.3807,100.3468,100.3638,4400.0
2015-05-11 10:25:00,118.46,118.47,118.36,118.36,3800.0,100.3384,100.3468,100.2537,100.2537,3800.0
2015-05-11 10:30:00,118.33,118.33,118.19,118.25,16200.0,100.2283,100.2283,100.1097,100.1605,16200.0
2015-05-11 10:35:00,118.28,118.28,118.19,118.25,2500.0,100.1859,100.1859,100.1097,100.1605,2500.0
2015-05-11 10:40:00,118.28,118.34,118.26,118.34,1500.0,100.1859,100.2367,100.169,100.2367,1500.0
2015-05-11 10:45:00,118.37,118.37,118.37,118.37,100.0,100.2621,100.2621,100.2621,100.2621,100.0
2015-05-11 10:50:00,118.39,118.46,118.39,118.43,12100.0,100.2791,100.3384,100.2791,100.313,12100.0
2015-05-11 10:55:00,118.41,118.45,118.38,118.38,1900.0,100.296,100.3299,100.2706,100.2706,1900.0
2015-05-11 11:00:00,118.38,118.39,118.32,118.32,5200.0,100.2706,100.2791,100.2198,100.2198,5200.0
2015-05-11 11:05:00,118.29,118.39,118.29,118.38,3600.0,100.1944,100.2791,100.1944,100.2706,3600.0
2015-05-11 11:10:00,118.41,118.49,118.41,118.45,9900.0,100.296,100.3638,100.296,100.3299,9900.0
2015-05-11 11:15:00,118.44,118.44,118.4,118.4,1100.0,100.3214,100.3214,100.2876,100.2876,1100.0
2015-05-11 11:20:00,118.44,118.44,118.42,118.42,6800.0,100.3214,100.3214,100.3045,100.3045,6800.0
2015-05-11 11:25:00,118.38,118.38,118.36,118.37,800.0,100.2706,100.2706,100.2537,100.2621,800.0
2015-05-11 11:30:00,118.37,118.37,118.36,118.37,1500.0,100.2621,100.2621,100.2537,100.2621,1500.0
2015-05-11 11:35:00,118.37,118.37,118.37,118.37,100.0,100.2621,100.2621,100.2621,100.2621,100.0
2015-05-11 11:40:00,118.4,118.41,118.35,118.35,2800.0,100.2876,100.296,100.2452,100.2452,2800.0
2015-05-11 11:45:00,118.36,118.38,118.36,118.38,300.0,100.2537,100.2706,100.2537,100.2706,300.0
2015-05-11 11:50:00,118.42,118.47,118.4,118.46,3600.0,100.3045,100.3468,100.2876,100.3384,3600.0
2015-05-11 11:55:00,118.47,118.47,118.44,118.46,900.0,100.3468,100.3468,100.3214,100.3384,900.0
2015-05-11 12:00:00,118.46,118.47,118.29,118.31,12300.0,100.3384,100.3468,100.1944,100.2113,12300.0
2015-05-11 12:05:00,118.29,118.29,118.25,118.25,2600.0,100.1944,100.1944,100.1605,100.1605,2600.0
2015-05-11 12:10:00,118.3,118.3,118.28,118.28,3000.0,100.2028,100.2028,100.1859,100.1859,3000.0
2015-05-11 12:15:00,118.28,118.28,118.24,118.24,400.0,100.1859,100.1859,100.152,100.152,400.0
2015-05-11 12:20:00,118.23,118.23,118.18,118.18,500.0,100.1436,100.1436,100.1012,100.1012,500.0
2015-05-11 12:25:00,118.22,118.22,118.22,118.22,100.0,100.1351,100.1351,100.1351,100.1351,100.0
2015-05-11 12:30:00,118.25,118.26,118.21,118.23,4800.0,100.1605,100.169,100.1266,100.1436,4800.0
2015-05-11 12:35:00,118.29,118.29,118.27,118.27,1300.0,100.1944,100.1944,100.1774,100.1774,1300.0
2015-05-11 12:40:00,118.27,118.29,118.22,118.22,10300.0,100.1774,100.1944,100.1351,100.1351,10300.0
2015-05-11 12:45:00,118.21,118.25,118.21,118.22,2000.0,100.1266,100.1605,100.1266,100.1351,2000.0
2015-05-11 12:50:00,118.24,118.3,118.22,118.26,5800.0,100.152,100.2028,100.1351,100.169,5800.0
2015-05-11 12:55:00,118.27,118.3,118.26,118.29,700.0,100.1774,100.2028,100.169,100.1944,700.0
2015-05-11 13:00:00,118.26,118.3,118.26,118.3,1100.0,100.169,100.2028,100.169,100.2028,1100.0
2015-05-11 13:05:00,118.29,118.29,118.28,118.29,300.0,100.1944,100.1944,100.1859,100.1944,300.0
2015-05-11 13:10:00,118.3,118.35,118.3,118.35,1700.0,100.2028,100.2452,100.2028,100.2452,1700.0
2015-05-11 13:15:00,118.35,118.35,118.34,118.34,800.0,100.2452,100.2452,100.2367,100.2367,800.0
2015-05-11 13:20:00,118.35,118.37,118.32,118.35,3300.0,100.2452,100.2621,100.2198,100.2452,3300.0
2015-05-11 13:25:00,118.34,118.36,118.33,118.34,800.0,100.2367,100.2537,100.2283,100.2367,800.0
2015-05-11 13:30:00,118.35,118.36,118.31,118.34,2600.0,100.2452,100.2537,100.2113,100.2367,2600.0
2015-05-11 13:35:00,118.35,118.35,118.32,118.34,400.0,100.2452,100.2452,100.2198,100.2367,400.0
2015-05-11 13:40:00,118.35,118.35,118.3,118.3,600.0,100.2452,100.2452,100.2028,100.2028,600.0
2015-05-11 13:45:00,118.3,118.3,118.25,118.25,700.0,100.2028,100.2028,100.1605,100.1605,700.0
2015-05-11 13:50:00,118.27,118.31,118.27,118.28,500.0,100.1774,100.2113,100.1774,100.1859,500.0
2015-05-11 13:55:00,118.31,118.31,118.24,118.24,5000.0,100.2113,100.2113,100.152,100.152,5000.0
2015-05-11 14:00:00,118.24,118.27,118.24,118.27,2300.0,100.152,100.1774,100.152,100.1774,2300.0
2015-05-11 14:05:00,118.25,118.26,118.19,118.19,4000.0,100.1605,100.169,100.1097,100.1097,4000.0
2015-05-11 14:10:00,118.18,118.2,118.17,118.17,4400.0,100.1012,100.1181,100.0927,100.0927,4400.0
2015-05-11 14:15:00,118.16,118.16,118.13,118.16,3000.0,100.0843,100.0843,100.0589,100.0843,3000.0
2015-05-11 14:20:00,118.16,118.2,118.16,118.17,1500.0,100.0843,100.1181,100.0843,100.0927,1500.0
2015-05-11 14:25:00,118.16,118.21,118.16,118.21,3700.0,100.0843,100.1266,100.0843,100.1266,3700.0
2015-05-11 14:30:00,118.19,118.2,118.17,118.19,1700.0,100.1097,100.1181,100.0927,100.1097,1700.0
2015-05-11 14:35:00,118.2,118.2,118.11,118.11,1500.0,100.1181,100.1181,100.0419,100.0419,1500.0
2015-05-11 14:40:00,118.17,118.18,118.17,118.18,600.0,100.0927,100.1012,100.0927,100.1012,600.0
2015-05-11 14:45:00,118.17,118.17,118.13,118.14,2000.0,100.0927,100.0927,100.0589,100.0673,2000.0
2015-05-11 14:50:00,118.12,118.15,118.01,118.01,1300.0,100.0504,100.0758,99.9572,99.9572,1300.0
2015-05-11 14:55:00,118.0,118.02,117.99,118.01,2100.0,99.9487,99.9657,99.9403,99.9572,2100.0
2015-05-11 15:00:00,117.98,117.98,117.92,117.95,3000.0,99.9318,99.9318,99.881,99.9064,3000.0
2015-05-11 15:05:00,117.94,118.02,117.94,118.02,4000.0,99.8979,99.9657,99.8979,99.9657,4000.0
2015-05-11 15:10:00,118.02,118.08,118.01,118.08,2800.0,99.9657,100.0165,99.9572,100.0165,2800.0
2015-05-11 15:15:00,118.07,118.11,118.06,118.11,6500.0,100.008,100.0419,99.9996,100.0419,6500.0
2015-05-11 15:20:00,118.12,118.17,118.12,118.17,1600.0,100.0504,100.0927,100.0504,100.0927,1600.0
2015-05-11 15:25:00,118.16,118.16,118.12,118.14,2600.0,100.0843,100.0843,100.0504,100.0673,2600.0
2015-05-11 15:30:00,118.12,118.15,118.07,118.07,9000.0,100.0504,100.0758,100.008,100.008,9000.0
2015-05-11 15:35:00,118.08,118.1,118.04,118.05,3700.0,100.0165,100.0334,99.9826,99.9911,3700.0
2015-05-11 15:40:00,118.09,118.12,118.08,118.12,3100.0,100.025,100.0504,100.0165,100.0504,3100.0
2015-05-11 15:45:00,118.11,118.12,118.01,118.01,4500.0,100.0419,100.0504,99.9572,99.9572,4500.0
2015-05-11 15:50:00,118.01,118.02,117.98,118.0,4400.0,99.9572,99.9657,99.9318,99.9487,4400.0
2015-05-11 15:55:00,118.04,118.05,117.94,117.95,15800.0,99.9826,99.9911,99.8979,99.9064,15800.0
2015-05-12 09:30:00,117.42,117.42,117.15,117.2,16400.0,99.4575,99.4575,99.2288,99.2711,16400.0
2015-05-12 09:35:00,117.18,117.28,117.18,117.25,6600.0,99.2542,99.3389,99.2542,99.3135,6600.0
2015-05-12 09:40:00,117.25,117.25,116.87,116.87,5900.0,99.3135,99.3135,98.9916,98.9916,5900.0
2015-05-12 09:45:00,116.83,117.01,116.82,117.0,7300.0,98.9577,99.1102,98.9493,99.1017,7300.0
2015-05-12 09:50:00,116.99,117.22,116.99,117.14,11900.0,99.0932,99.2881,99.0932,99.2203,11900.0
2015-05-12 09:55:00,117.13,117.13,117.05,117.08,2700.0,99.2118,99.2118,99.1441,99.1695,2700.0
2015-05-12 10:00:00,117.03,117.06,116.97,116.99,2700.0,99.1271,99.1525,99.0763,99.0932,2700.0
2015-05-12 10:05:00,117.05,117.12,116.96,117.12,2100.0,99.1441,99.2034,99.0678,99.2034,2100.0
2015-05-12 10:10:00,117.15,117.15,116.97,116.98,9300.0,99.2288,99.2288,99.0763,99.0848,9300.0
2015-05-12 10:15:00,117.0,117.15,116.95,116.97,11100.0,99.1017,99.2288,99.0594,99.0763,11100.0
2015-05-12 10:20:00,117.02,117.02,116.92,116.97,3600.0,99.1187,99.1187,99.034,99.0763,3600.0
2015-05-12 10:25:00,116.99,117.09,116.99,117.01,1200.0,99.0932,99.178,99.0932,99.1102,1200.0
2015-05-12 10:30:00,117.01,117.23,117.01,117.21,6600.0,99.1102,99.2965,99.1102,99.2796,6600.0
2015-05-12 10:35:00,117.21,117.39,117.19,117.37,2000.0,99.2796,99.4321,99.2627,99.4151,2000.0
2015-05-12 10:40:00,117.46,117.58,117.46,117.58,2800.0,99.4913,99.593,99.4913,99.593,2800.0
2015-05-12 10:45:00,117.61,117.7,117.6,117.6,9200.0,99.6184,99.6946,99.6099,99.6099,9200.0
2015-05-12 10:50:00,117.59,117.59,117.57,117.59,600.0,99.6015,99.6015,99.5845,99.6015,600.0
2015-05-12 10:55:00,117.55,117.57,117.47,117.47,3600.0,99.5676,99.5845,99.4998,99.4998,3600.0
2015-05-12 11:00:00,117.51,117.59,117.51,117.57,2700.0,99.5337,99.6015,99.5337,99.5845,2700.0
2015-05-12 11:05:00,117.67,117.73,117.62,117.62,7500.0,99.6692,99.72,99.6269,99.6269,7500.0
2015-05-12 11:10:00,117.66,117.66,117.58,117.6,2800.0,99.6608,99.6608,99.593,99.6099,2800.0
2015-05-12 11:15:00,117.5,117.51,117.49,117.49,2200.0,99.5252,99.5337,99.5168,99.5168,2200.0
2015-05-12 11:20:00,117.51,117.63,117.51,117.63,1500.0,99.5337,99.6353,99.5337,99.6353,1500.0
2015-05-12 11:25:00,117.58,117.58,117.5,117.5,5200.0,99.593,99.593,99.5252,99.5252,5200.0
2015-05-12 11:30:00,117.57,117.59,117.56,117.57,700.0,99.5845,99.6015,99.5761,99.5845,700.0
2015-05-12 11:35:00,117.58,117.58,117.56,117.56,400.0,99.593,99.593,99.5761,99.5761,400.0
2015-05-12 11:40:00,117.57,117.61,117.52,117.6,1200.0,99.5845,99.6184,99.5422,99.6099,1200.0
2015-05-12 11:45:00,117.67,117.73,117.65,117.68,11000.0,99.6692,99.72,99.6523,99.6777,11000.0
2015-05-12 11:50:00,117.67,117.68,117.6,117.68,4500.0,99.6692,99.6777,99.6099,99.6777,4500.0
2015-05-12 11:55:00,117.67,117.71,117.63,117.63,6200.0,99.6692,99.7031,99.6353,99.6353,6200.0
2015-05-12 12:00:00,117.64,117.64,117.55,117.55,7800.0,99.6438,99.6438,99.5676,99.5676,7800.0
2015-05-12 12:05:00,117.52,117.52,117.45,117.45,3000.0,99.5422,99.5422,99.4829,99.4829,3000.0
2015-05-12 12:10:00,117.38,117.44,117.38,117.44,6600.0,99.4236,99.4744,99.4236,99.4744,6600.0
2015-05-12 12:15:00,117.46,117.5,117.42,117.48,5100.0,99.4913,99.5252,99.4575,99.5083,5100.0
2015-05-12 12:20:00,117.48,117.51,117.48,117.51,2300.0,99.5083,99.5337,99.5083,99.5337,2300.0
2015-05-12 12:25:00,117.5,117.5,117.48,117.5,2300.0,99.5252,99.5252,99.5083,99.5252,2300.0
2015-05-12 12:30:00,117.49,117.49,117.47,117.49,2100.0,99.5168,99.5168,99.4998,99.5168,2100.0
2015-05-12 12:35:00,117.54,117.65,117.53,117.65,1000.0,99.5591,99.6523,99.5506,99.6523,1000.0
2015-05-12 12:40:00,117.67,117.67,117.64,117.65,1500.0,99.6692,99.6692,99.6438,99.6523,1500.0
2015-05-12 12:45:00,117.67,117.67,117.64,117.64,3600.0,99.6692,99.6692,99.6438,99.6438,3600.0
2015-05-12 12:50:00,117.66,117.76,117.66,117.73,7700.0,99.6608,99.7455,99.6608,99.72,7700.0
2015-05-12 12:55:00,117.69,117.69,117.65,117.69,7000.0,99.6862,99.6862,99.6523,99.6862,7000.0
2015-05-12 13:00:00,117.7,117.7,117.64,117.65,12300.0,99.6946,99.6946,99.6438,99.6523,12300.0
2015-05-12 13:05:00,117.63,117.75,117.61,117.75,6000.0,99.6353,99.737,99.6184,99.737,6000.0
2015-05-12 13:10:00,117.74,117.86,117.74,117.86,8600.0,99.7285,99.8302,99.7285,99.8302,8600.0
2015-05-12 13:15:00,117.82,117.83,117.79,117.79,2400.0,99.7963,99.8047,99.7709,99.7709,2400.0
2015-05-12 13:20:00,117.8,117.84,117.79,117.84,3100.0,99.7793,99.8132,99.7709,99.8132,3100.0
2015-05-12 13:25:00,117.83,117.84,117.78,117.8,8600.0,99.8047,99.8132,99.7624,99.7793,8600.0
2015-05-12 13:30:00,117.76,117.77,117.73,117.74,2000.0,99.7455,99.7539,99.72,99.7285,2000.0
2015-05-12 13:35:00,117.7,117.7,117.68,117.69,1100.0,99.6946,99.6946,99.6777,99.6862,1100.0
2015-05-12 13:40:00,117.7,117.7,117.64,117.66,12700.0,99.6946,99.6946,99.6438,99.6608,12700.0
2015-05-12 13:45:00,117.64,117.65,117.64,117.64,200.0,99.6438,99.6523,99.6438,99.6438,200.0
2015-05-12 13:50:00,117.62,117.62,117.6,117.6,1300.0,99.6269,99.6269,99.6099,99.6099,1300.0
2015-05-12 13:55:00,117.66,117.68,117.66,117.66,1700.0,99.6608,99.6777,99.6608,99.6608,1700.0
2015-05-12 14:00:00,117.7,117.71,117.68,117.69,2600.0,99.6946,99.7031,99.6777,99.6862,2600.0
2015-05-12 14:05:00,117.69,117.69,117.69,117.69,0.0,99.6862,99.6862,99.6862,99.6862,0.0
2015-05-12 14:10:00,117.73,117.73,117.62,117.64,2400.0,99.72,99.72,99.6269,99.6438,2400.0
2015-05-12 14:15:00,117.65,117.65,117.6,117.63,2700.0,99.6523,99.6523,99.6099,99.6353,2700.0
2015-05-12 14:20:00,117.71,117.74,117.71,117.74,800.0,99.7031,99.7285,99.7031,99.7285,800.0
2015-05-12 14:25:00,117.76,117.84,117.72,117.84,1000.0,99.7455,99.8132,99.7116,99.8132,1000.0
2015-05-12 14:30:00,117.88,117.88,117.87,117.87,600.0,99.8471,99.8471,99.8386,99.8386,600.0
2015-05-12 14:35:00,117.87,117.96,117.87,117.93,5600.0,99.8386,99.9149,99.8386,99.8895,5600.0
2015-05-12 14:40:00,117.93,117.94,117.83,117.83,3700.0,99.8895,99.8979,99.8047,99.8047,3700.0
2015-05-12 14:45:00,117.87,117.89,117.83,117.89,1000.0,99.8386,99.8556,99.8047,99.8556,1000.0
2015-05-12 14:50:00,117.89,117.9,117.84,117.84,2700.0,99.8556,99.864,99.8132,99.8132,2700.0
2015-05-12 14:55:00,117.84,117.84,117.66,117.7,1900.0,99.8132,99.8132,99.6608,99.6946,1900.0
2015-05-12 15:00:00,117.74,117.77,117.71,117.76,5300.0,99.7285,99.7539,99.7031,99.7455,5300.0
2015-05-12 15:05:00,117.69,117.74,117.69,117.74,500.0,99.6862,99.7285,99.6862,99.7285,500.0
2015-05-12 15:10:00,117.76,117.77,117.69,117.76,2600.0,99.7455,99.7539,99.6862,99.7455,2600.0
2015-05-12 15:15:00,117.79,117.79,117.67,117.69,7400.0,99.7709,99.7709,99.6692,99.6862,7400.0
2015-05-12 15:20:00,117.74,117.81,117.74,117.75,5300.0,99.7285,99.7878,99.7285,99.737,5300.0
2015-05-12 15:25:00,117.76,117.8,117.68,117.68,1400.0,99.7455,99.7793,99.6777,99.6777,1400.0
2015-05-12 15:30:00,117.72,117.8,117.72,117.72,11000.0,99.7116,99.7793,99.7116,99.7116,11000.0
2015-05-12 15:35:00,117.69,117.73,117.69,117.71,700.0,99.6862,99.72,99.6862,99.7031,700.0
2015-05-12 15:40:00,117.72,117.72,117.61,117.67,14500.0,99.7116,99.7116,99.6184,99.6692,14500.0
2015-05-12 15:45:00,117.7,117.72,117.7,117.7,1000.0,99.6946,99.7116,99.6946,99.6946,1000.0
2015-05-12 15:50:00,117.72,117.73,117.66,117.73,1500.0,99.7116,99.72,99.6608,99.72,1500.0
2015-05-12 15:55:00,117.7,117.71,117.61,117.61,12400.0,99.6946,99.7031,99.6184,99.6184,12400.0
2015-05-13 09:30:00,118.01,118.25,117.79,118.23,10000.0,99.9572,100.1605,99.7709,100.1436,10000.0
2015-05-13 09:35:00,118.14,118.24,118.11,118.24,2100.0,100.0673,100.152,100.0419,100.152,2100.0
2015-05-13 09:40:00,118.2,118.2,118.15,118.2,800.0,100.1181,100.1181,100.0758,100.1181,800.0
2015-05-13 09:45:00,118.25,118.25,118.18,118.18,2600.0,100.1605,100.1605,100.1012,100.1012,2600.0
2015-05-13 09:50:00,118.24,118.24,118.11,118.11,500.0,100.152,100.152,100.0419,100.0419,500.0
2015-05-13 09:55:00,118.14,118.14,118.03,118.05,6600.0,100.0673,100.0673,99.9742,99.9911,6600.0
2015-05-13 10:00:00,118.04,118.08,117.96,118.08,2700.0,99.9826,100.0165,99.9149,100.0165,2700.0
2015-05-13 10:05:00,118.04,118.08,118.01,118.08,6300.0,99.9826,100.0165,99.9572,100.0165,6300.0
2015-05-13 10:10:00,118.03,118.13,118.03,118.13,3000.0,99.9742,100.0589,99.9742,100.0589,3000.0
2015-05-13 10:15:00,118.06,118.06,117.95,117.95,1500.0,99.9996,99.9996,99.9064,99.9064,1500.0
2015-05-13 10:20:00,117.97,118.04,117.96,118.04,1700.0,99.9233,99.9826,99.9149,99.9826,1700.0
2015-05-13 10:25:00,118.07,118.07,118.01,118.02,2300.0,100.008,100.008,99.9572,99.9657,2300.0
2015-05-13 10:30:00,118.03,118.03,117.81,117.82,12000.0,99.9742,99.9742,99.7878,99.7963,12000.0
2015-05-13 10:35:00,117.81,117.86,117.81,117.82,2300.0,99.7878,99.8302,99.7878,99.7963,2300.0
2015-05-13 10:40:00,117.85,117.85,117.79,117.79,6300.0,99.8217,99.8217,99.7709,99.7709,6300.0
2015-05-13 10:45:00,117.67,117.78,117.66,117.77,7100.0,99.6692,99.7624,99.6608,99.7539,7100.0
2015-05-13 10:50:00,117.73,117.85,117.73,117.84,15900.0,99.72,99.8217,99.72,99.8132,15900.0
2015-05-13 10:55:00,117.78,117.78,117.63,117.65,3200.0,99.7624,99.7624,99.6353,99.6523,3200.0
2015-05-13 11:00:00,117.58,117.6,117.54,117.54,4000.0,99.593,99.6099,99.5591,99.5591,4000.0
2015-05-13 11:05:00,117.57,117.64,117.56,117.63,5100.0,99.5845,99.6438,99.5761,99.6353,5100.0
2015-05-13 11:10:00,117.64,117.69,117.63,117.68,5800.0,99.6438,99.6862,99.6353,99.6777,5800.0
2015-05-13 11:15:00,117.63,117.75,117.63,117.71,4600.0,99.6353,99.737,99.6353,99.7031,4600.0
2015-05-13 11:20:00,117.67,117.67,117.63,117.65,2800.0,99.6692,99.6692,99.6353,99.6523,2800.0
2015-05-13 11:25:00,117.68,117.68,117.62,117.62,30000.0,99.6777,99.6777,99.6269,99.6269,30000.0
2015-05-13 11:30:00,117.62,117.73,117.55,117.73,18600.0,99.6269,99.72,99.5676,99.72,18600.0
2015-05-13 11:35:00,117.71,117.72,117.71,117.72,500.0,99.7031,99.7116,99.7031,99.7116,500.0
2015-05-13 11:40:00,117.73,117.8,117.73,117.79,2400.0,99.72,99.7793,99.72,99.7709,2400.0
2015-05-13 11:45:00,117.79,117.83,117.75,117.81,2400.0,99.7709,99.8047,99.737,99.7878,2400.0
2015-05-13 11:50:00,117.8,117.8,117.76,117.76,1900.0,99.7793,99.7793,99.7455,99.7455,1900.0
2015-05-13 11:55:00,117.77,117.77,117.73,117.77,4200.0,99.7539,99.7539,99.72,99.7539,4200.0
2015-05-13 12:00:00,117.77,117.83,117.77,117.79,2200.0,99.7539,99.8047,99.7539,99.7709,2200.0
2015-05-13 12:05:00,117.84,117.85,117.76,117.76,5400.0,99.8132,99.8217,99.7455,99.7455,5400.0
2015-05-13 12:10:00,117.77,117.77,117.75,117.75,700.0,99.7539,99.7539,99.737,99.737,700.0
2015-05-13 12:15:00,117.76,117.78,117.74,117.75,2900.0,99.7455,99.7624,99.7285,99.737,2900.0
2015-05-13 12:20:00,117.78,117.79,117.71,117.71,700.0,99.7624,99.7709,99.7031,99.7031,700.0
2015-05-13 12:25:00,117.7,117.7,117.61,117.64,1900.0,99.6946,99.6946,99.6184,99.6438,1900.0
2015-05-13 12:30:00,117.64,117.66,117.61,117.66,3000.0,99.6438,99.6608,99.6184,99.6608,3000.0
2015-05-13 12:35:00,117.69,117.77,117.67,117.74,3900.0,99.6862,99.7539,99.6692,99.7285,3900.0
2015-05-13 12:40:00,117.78,117.78,117.74,117.74,200.0,99.7624,99.7624,99.7285,99.7285,200.0
2015-05-13 12:45:00,117.74,117.74,117.74,117.74,0.0,99.7285,99.7285,99.7285,99.7285,0.0
2015-05-13 12:50:00,117.77,117.78,117.77,117.78,800.0,99.7539,99.7624,99.7539,99.7624,800.0
2015-05-13 12:55:00,117.71,117.75,117.7,117.75,2100.0,99.7031,99.737,99.6946,99.737,2100.0
2015-05-13 13:00:00,117.74,117.94,117.74,117.94,7000.0,99.7285,99.8979,99.7285,99.8979,7000.0
2015-05-13 13:05:00,117.91,117.92,117.9,117.91,8500.0,99.8725,99.881,99.864,99.8725,8500.0
2015-05-13 13:10:00,117.9,117.91,117.86,117.86,3500.0,99.864,99.8725,99.8302,99.8302,3500.0
2015-05-13 13:15:00,117.89,117.89,117.86,117.86,600.0,99.8556,99.8556,99.8302,99.8302,600.0
2015-05-13 13:20:00,117.82,117.84,117.77,117.79,3700.0,99.7963,99.8132,99.7539,99.7709,3700.0
2015-05-13 13:25:00,117.84,117.88,117.84,117.88,2100.0,99.8132,99.8471,99.8132,99.8471,2100.0
2015-05-13 13:30:00,117.89,117.93,117.87,117.88,2300.0,99.8556,99.8895,99.8386,99.8471,2300.0
2015-05-13 13:35:00,117.9,117.91,117.86,117.86,4200.0,99.864,99.8725,99.8302,99.8302,4200.0
2015-05-13 13:40:00,117.88,117.9,117.86,117.86,2400.0,99.8471,99.864,99.8302,99.8302,2400.0
2015-05-13 13:45:00,117.87,117.87,117.82,117.83,1600.0,99.8386,99.8386,99.7963,99.8047,1600.0
2015-05-13 13:50:00,117.84,117.84,117.78,117.8,4200.0,99.8132,99.8132,99.7624,99.7793,4200.0
2015-05-13 13:55:00,117.81,117.84,117.81,117.83,6500.0,99.7878,99.8132,99.7878,99.8047,6500.0
2015-05-13 14:00:00,117.84,117.84,117.79,117.8,10400.0,99.8132,99.8132,99.7709,99.7793,10400.0
2015-05-13 14:05:00,117.82,117.82,117.7,117.7,1500.0,99.7963,99.7963,99.6946,99.6946,1500.0
2015-05-13 14:10:00,117.71,117.71,117.66,117.71,13700.0,99.7031,99.7031,99.6608,99.7031,13700.0
2015-05-13 14:15:00,117.72,117.72,117.59,117.6,2300.0,99.7116,99.7116,99.6015,99.6099,2300.0
2015-05-13 14:20:00,117.64,117.64,117.58,117.62,2300.0,99.6438,99.6438,99.593,99.6269,2300.0
2015-05-13 14:25:00,117.59,117.67,117.56,117.63,2400.0,99.6015,99.6692,99.5761,99.6353,2400.0
2015-05-13 14:30:00,117.6,117.63,117.58,117.62,1500.0,99.6099,99.6353,99.593,99.6269,1500.0
2015-05-13 14:35:00,117.67,117.68,117.62,117.64,700.0,99.6692,99.6777,99.6269,99.6438,700.0
2015-05-13 14:40:00,117.61,117.7,117.61,117.67,1900.0,99.6184,99.6946,99.6184,99.6692,1900.0
2015-05-13 14:45:00,117.66,117.72,117.65,117.68,10900.0,99.6608,99.7116,99.6523,99.6777,10900.0
2015-05-13 14:50:00,117.66,117.66,117.57,117.59,21400.0,99.6608,99.6608,99.5845,99.6015,21400.0
2015-05-13 14:55:00,117.6,117.61,117.56,117.58,9000.0,99.6099,99.6184,99.5761,99.593,9000.0
2015-05-13 15:00:00,117.66,117.68,117.62,117.67,5300.0,99.6608,99.6777,99.6269,99.6692,5300.0
2015-05-13 15:05:00,117.68,117.71,117.66,117.7,12500.0,99.6777,99.7031,99.6608,99.6946,12500.0
2015-05-13 15:10:00,117.69,117.69,117.67,117.67,900.0,99.6862,99.6862,99.6692,99.6692,900.0
2015-05-13 15:15:00,117.62,117.66,117.62,117.64,4200.0,99.6269,99.6608,99.6269,99.6438,4200.0
2015-05-13 15:20:00,117.55,117.6,117.53,117.59,6400.0,99.5676,99.6099,99.5506,99.6015,6400.0
2015-05-13 15:25:00,117.63,117.65,117.55,117.55,15400.0,99.6353,99.6523,99.5676,99.5676,15400.0
2015-05-13 15:30:00,117.55,117.55,117.49,117.53,2300.0,99.5676,99.5676,99.5168,99.5506,2300.0
2015-05-13 15:35:00,117.48,117.52,117.47,117.5,1600.0,99.5083,99.5422,99.4998,99.5252,1600.0
2015-05-13 15:40:00,117.5,117.64,117.49,117.56,41000.0,99.5252,99.6438,99.5168,99.5761,41000.0
2015-05-13 15:45:00,117.56,117.62,117.55,117.59,4400.0,99.5761,99.6269,99.5676,99.6015,4400.0
2015-05-13 15:50:00,117.59,117.61,117.57,117.6,4300.0,99.6015,99.6184,99.5845,99.6099,4300.0
2015-05-13 15:55:00,117.63,117.66,117.62,117.63,5000.0,99.6353,99.6608,99.6269,99.6353,5000.0
2015-05-14 09:30:00,118.22,118.38,118.22,118.28,6100.0,100.1351,100.2706,100.1351,100.1859,6100.0
2015-05-14 09:35:00,118.26,118.33,118.23,118.29,6900.0,100.169,100.2283,100.1436,100.1944,6900.0
2015-05-14 09:40:00,118.26,118.28,118.1,118.11,9400.0,100.169,100.1859,100.0334,100.0419,9400.0
2015-05-14 09:45:00,118.12,118.18,118.12,118.15,2700.0,100.0504,100.1012,100.0504,100.0758,2700.0
2015-05-14 09:50:00,118.13,118.19,118.13,118.15,1400.0,100.0589,100.1097,100.0589,100.0758,1400.0
2015-05-14 09:55:00,118.23,118.25,118.21,118.21,3800.0,100.1436,100.1605,100.1266,100.1266,3800.0
2015-05-14 10:00:00,118.18,118.18,118.12,118.16,7200.0,100.1012,100.1012,100.0504,100.0843,7200.0
2015-05-14 10:05:00,118.25,118.37,118.25,118.37,4400.0,100.1605,100.2621,100.1605,100.2621,4400.0
2015-05-14 10:10:00,118.42,118.49,118.41,118.49,3700.0,100.3045,100.3638,100.296,100.3638,3700.0
2015-05-14 10:15:00,118.51,118.51,118.5,118.51,1500.0,100.3807,100.3807,100.3723,100.3807,1500.0
2015-05-14 10:20:00,118.49,118.5,118.46,118.46,400.0,100.3638,100.3723,100.3384,100.3384,400.0
2015-05-14 10:25:00,118.45,118.47,118.41,118.43,2700.0,100.3299,100.3468,100.296,100.313,2700.0
2015-05-14 10:30:00,118.46,118.46,118.4,118.4,2500.0,100.3384,100.3384,100.2876,100.2876,2500.0
2015-05-14 10:35:00,118.39,118.45,118.38,118.43,16900.0,100.2791,100.3299,100.2706,100.313,16900.0
2015-05-14 10:40:00,118.45,118.45,118.4,118.44,17200.0,100.3299,100.3299,100.2876,100.3214,17200.0
2015-05-14 10:45:00,118.45,118.45,118.4,118.43,18000.0,100.3299,100.3299,100.2876,100.313,18000.0
2015-05-14 10:50:00,118.42,118.47,118.41,118.45,17100.0,100.3045,100.3468,100.296,100.3299,17100.0
2015-05-14 10:55:00,118.44,118.47,118.43,118.44,6700.0,100.3214,100.3468,100.313,100.3214,6700.0
2015-05-14 11:00:00,118.44,118.5,118.44,118.49,10800.0,100.3214,100.3723,100.3214,100.3638,10800.0
2015-05-14 11:05:00,118.5,118.5,118.46,118.46,4800.0,100.3723,100.3723,100.3384,100.3384,4800.0
2015-05-14 11:10:00,118.44,118.44,118.39,118.41,8200.0,100.3214,100.3214,100.2791,100.296,8200.0
2015-05-14 11:15:00,118.39,118.39,118.35,118.38,6400.0,100.2791,100.2791,100.2452,100.2706,6400.0
2015-05-14 11:20:00,118.37,118.38,118.36,118.38,5300.0,100.2621,100.2706,100.2537,100.2706,5300.0
2015-05-14 11:25:00,118.39,118.41,118.38,118.41,3600.0,100.2791,100.296,100.2706,100.296,3600.0
2015-05-14 11:30:00,118.4,118.45,118.36,118.43,10100.0,100.2876,100.3299,100.2537,100.313,10100.0
2015-05-14 11:35:00,118.41,118.41,118.39,118.4,6600.0,100.296,100.296,100.2791,100.2876,6600.0
2015-05-14 11:40:00,118.4,118.41,118.37,118.4,41000.0,100.2876,100.296,100.2621,100.2876,41000.0
2015-05-14 11:45:00,118.39,118.45,118.39,118.44,8600.0,100.2791,100.3299,100.2791,100.3214,8600.0
2015-05-14 11:50:00,118.45,118.5,118.45,118.48,3100.0,100.3299,100.3723,100.3299,100.3553,3100.0
2015-05-14 11:55:00,118.49,118.49,118.44,118.47,5800.0,100.3638,100.3638,100.3214,100.3468,5800.0
2015-05-14 12:00:00,118.47,118.5,118.47,118.48,3100.0,100.3468,100.3723,100.3468,100.3553,3100.0
2015-05-14 12:05:00,118.48,118.48,118.42,118.43,5200.0,100.3553,100.3553,100.3045,100.313,5200.0
2015-05-14 12:10:00,118.45,118.51,118.45,118.5,1700.0,100.3299,100.3807,100.3299,100.3723,1700.0
2015-05-14 12:15:00,118.5,118.54,118.5,118.54,2100.0,100.3723,100.4061,100.3723,100.4061,2100.0
2015-05-14 12:20:00,118.56,118.61,118.56,118.61,10100.0,100.4231,100.4654,100.4231,100.4654,10100.0
2015-05-14 12:25:00,118.6,118.6,118.58,118.59,2900.0,100.457,100.457,100.44,100.4485,2900.0
2015-05-14 12:30:00,118.61,118.66,118.61,118.64,1700.0,100.4654,100.5078,100.4654,100.4908,1700.0
2015-05-14 12:35:00,118.59,118.59,118.58,118.58,300.0,100.4485,100.4485,100.44,100.44,300.0
2015-05-14 12:40:00,118.57,118.58,118.55,118.57,13400.0,100.4315,100.44,100.4146,100.4315,13400.0
2015-05-14 12:45:00,118.57,118.6,118.57,118.59,4800.0,100.4315,100.457,100.4315,100.4485,4800.0
2015-05-14 12:50:00,118.61,118.62,118.59,118.61,4100.0,100.4654,100.4739,100.4485,100.4654,4100.0
2015-05-14 12:55:00,118.61,118.68,118.61,118.65,13700.0,100.4654,100.5247,100.4654,100.4993,13700.0
2015-05-14 13:00:00,118.67,118.7,118.65,118.7,1400.0,100.5162,100.5417,100.4993,100.5417,1400.0
2015-05-14 13:05:00,118.69,118.7,118.66,118.68,7500.0,100.5332,100.5417,100.5078,100.5247,7500.0
2015-05-14 13:10:00,118.68,118.69,118.67,118.67,600.0,100.5247,100.5332,100.5162,100.5162,600.0
2015-05-14 13:15:00,118.66,118.67,118.65,118.65,2600.0,100.5078,100.5162,100.4993,100.4993,2600.0
2015-05-14 13:20:00,118.65,118.7,118.65,118.7,8100.0,100.4993,100.5417,100.4993,100.5417,8100.0
2015-05-14 13:25:00,118.69,118.77,118.69,118.77,9500.0,100.5332,100.6009,100.5332,100.6009,9500.0
2015-05-14 13:30:00,118.78,118.81,118.77,118.79,9000.0,100.6094,100.6348,100.6009,100.6179,9000.0
2015-05-14 13:35:00,118.79,118.79,118.78,118.78,4400.0,100.6179,100.6179,100.6094,100.6094,4400.0
2015-05-14 13:40:00,118.79,118.79,118.75,118.75,3400.0,100.6179,100.6179,100.584,100.584,3400.0
2015-05-14 13:45:00,118.75,118.76,118.74,118.75,1000.0,100.584,100.5925,100.5755,100.584,1000.0
2015-05-14 13:50:00,118.75,118.76,118.73,118.74,2900.0,100.584,100.5925,100.5671,100.5755,2900.0
2015-05-14 13:55:00,118.75,118.76,118.73,118.73,4100.0,100.584,100.5925,100.5671,100.5671,4100.0
2015-05-14 14:00:00,118.75,118.76,118.72,118.72,1800.0,100.584,100.5925,100.5586,100.5586,1800.0
2015-05-14 14:05:00,118.72,118.76,118.71,118.74,2000.0,100.5586,100.5925,100.5501,100.5755,2000.0
2015-05-14 14:10:00,118.75,118.8,118.74,118.77,19000.0,100.584,100.6264,100.5755,100.6009,19000.0
2015-05-14 14:15:00,118.76,118.81,118.76,118.8,4200.0,100.5925,100.6348,100.5925,100.6264,4200.0
2015-05-14 14:20:00,118.8,118.82,118.78,118.8,10400.0,100.6264,100.6433,100.6094,100.6264,10400.0
2015-05-14 14:25:00,118.81,118.81,118.81,118.81,100.0,100.6348,100.6348,100.6348,100.6348,100.0
2015-05-14 14:30:00,118.81,118.81,118.79,118.79,2400.0,100.6348,100.6348,100.6179,100.6179,2400.0
2015-05-14 14:35:00,118.8,118.81,118.73,118.76,8100.0,100.6264,100.6348,100.5671,100.5925,8100.0
2015-05-14 14:40:00,118.75,118.76,118.73,118.75,8300.0,100.584,100.5925,100.5671,100.584,8300.0
2015-05-14 14:45:00,118.73,118.74,118.72,118.72,1700.0,100.5671,100.5755,100.5586,100.5586,1700.0
2015-05-14 14:50:00,118.74,118.77,118.74,118.76,31200.0,100.5755,100.6009,100.5755,100.5925,31200.0
2015-05-14 14:55:00,118.77,118.8,118.75,118.8,4300.0,100.6009,100.6264,100.584,100.6264,4300.0
2015-05-14 15:00:00,118.78,118.8,118.77,118.78,1500.0,100.6094,100.6264,100.6009,100.6094,1500.0
2015-05-14 15:05:00,118.79,118.8,118.77,118.8,12800.0,100.6179,100.6264,100.6009,100.6264,12800.0
2015-05-14 15:10:00,118.8,118.86,118.8,118.84,2700.0,100.6264,100.6772,100.6264,100.6602,2700.0
2015-05-14 15:15:00,118.86,118.86,118.81,118.82,4600.0,100.6772,100.6772,100.6348,100.6433,4600.0
2015-05-14 15:20:00,118.82,118.83,118.82,118.83,600.0,100.6433,100.6518,100.6433,100.6518,600.0
2015-05-14 15:25:00,118.83,118.84,118.79,118.81,4900.0,100.6518,100.6602,100.6179,100.6348,4900.0
2015-05-14 15:30:00,118.82,118.82,118.78,118.8,500.0,100.6433,100.6433,100.6094,100.6264,500.0
2015-05-14 15:35:00,118.79,118.8,118.76,118.77,4200.0,100.6179,100.6264,100.5925,100.6009,4200.0
2015-05-14 15:40:00,118.77,118.78,118.74,118.75,13900.0,100.6009,100.6094,100.5755,100.584,13900.0
2015-05-14 15:45:00,118.76,118.8,118.75,118.8,5400.0,100.5925,100.6264,100.584,100.6264,5400.0
2015-05-14 15:50:00,118.79,118.84,118.79,118.81,6100.0,100.6179,100.6602,100.6179,100.6348,6100.0
2015-05-14 15:55:00,118.81,118.88,118.8,118.82,19400.0,100.6348,100.6941,100.6264,100.6433,19400.0
2015-05-15 09:30:00,118.91,119.05,118.91,119.0,5200.0,100.7195,100.8381,100.7195,100.7958,5200.0
2015-05-15 09:35:00,118.98,118.98,118.83,118.87,4700.0,100.7788,100.7788,100.6518,100.6857,4700.0
2015-05-15 09:40:00,118.81,118.84,118.76,118.81,6200.0,100.6348,100.6602,100.5925,100.6348,6200.0
2015-05-15 09:45:00,118.84,118.92,118.81,118.92,8200.0,100.6602,100.728,100.6348,100.728,8200.0
2015-05-15 09:50:00,118.96,118.96,118.82,118.82,11200.0,100.7619,100.7619,100.6433,100.6433,11200.0
2015-05-15 09:55:00,118.81,118.89,118.8,118.84,4800.0,100.6348,100.7026,100.6264,100.6602,4800.0
2015-05-15 10:00:00,118.8,118.8,118.63,118.63,6500.0,100.6264,100.6264,100.4824,100.4824,6500.0
2015-05-15 10:05:00,118.64,118.77,118.64,118.76,1500.0,100.4908,100.6009,100.4908,100.5925,1500.0
2015-05-15 10:10:00,118.74,118.78,118.7,118.71,7700.0,100.5755,100.6094,100.5417,100.5501,7700.0
2015-05-15 10:15:00,118.75,118.81,118.73,118.74,2900.0,100.584,100.6348,100.5671,100.5755,2900.0
2015-05-15 10:20:00,118.69,118.77,118.69,118.74,2800.0,100.5332,100.6009,100.5332,100.5755,2800.0
2015-05-15 10:25:00,118.73,118.8,118.73,118.78,1200.0,100.5671,100.6264,100.5671,100.6094,1200.0
2015-05-15 10:30:00,118.81,118.81,118.69,118.74,1300.0,100.6348,100.6348,100.5332,100.5755,1300.0
2015-05-15 10:35:00,118.72,118.8,118.71,118.8,4800.0,100.5586,100.6264,100.5501,100.6264,4800.0
2015-05-15 10:40:00,118.8,118.88,118.79,118.86,2900.0,100.6264,100.6941,100.6179,100.6772,2900.0
2015-05-15 10:45:00,118.89,118.91,118.89,118.89,500.0,100.7026,100.7195,100.7026,100.7026,500.0
2015-05-15 10:50:00,118.86,118.89,118.86,118.89,1600.0,100.6772,100.7026,100.6772,100.7026,1600.0
2015-05-15 10:55:00,118.87,118.87,118.86,118.86,400.0,100.6857,100.6857,100.6772,100.6772,400.0
2015-05-15 11:00:00,118.87,118.9,118.87,118.9,500.0,100.6857,100.7111,100.6857,100.7111,500.0
2015-05-15 11:05:00,118.91,118.94,118.88,118.94,800.0,100.7195,100.7449,100.6941,100.7449,800.0
2015-05-15 11:10:00,118.92,118.93,118.86,118.86,1700.0,100.728,100.7365,100.6772,100.6772,1700.0
2015-05-15 11:15:00,118.87,118.89,118.74,118.74,3900.0,100.6857,100.7026,100.5755,100.5755,3900.0
2015-05-15 11:20:00,118.72,118.81,118.72,118.8,12200.0,100.5586,100.6348,100.5586,100.6264,12200.0
2015-05-15 11:25:00,118.79,118.81,118.74,118.75,1700.0,100.6179,100.6348,100.5755,100.584,1700.0
2015-05-15 11:30:00,118.74,118.75,118.71,118.72,600.0,100.5755,100.584,100.5501,100.5586,600.0
2015-05-15 11:35:00,118.74,118.78,118.72,118.74,500.0,100.5755,100.6094,100.5586,100.5755,500.0
2015-05-15 11:40:00,118.73,118.77,118.73,118.77,1100.0,100.5671,100.6009,100.5671,100.6009,1100.0
2015-05-15 11:45:00,118.77,118.78,118.72,118.72,2100.0,100.6009,100.6094,100.5586,100.5586,2100.0
2015-05-15 11:50:00,118.73,118.75,118.7,118.75,2200.0,100.5671,100.584,100.5417,100.584,2200.0
2015-05-15 11:55:00,118.75,118.76,118.7,118.76,4400.0,100.584,100.5925,100.5417,100.5925,4400.0
2015-05-15 12:00:00,118.77,118.78,118.71,118.72,3000.0,100.6009,100.6094,100.5501,100.5586,3000.0
2015-05-15 12:05:00,118.72,118.74,118.7,118.7,1500.0,100.5586,100.5755,100.5417,100.5417,1500.0
2015-05-15 12:10:00,118.71,118.72,118.7,118.71,6400.0,100.5501,100.5586,100.5417,100.5501,6400.0
2015-05-15 12:15:00,118.72,118.76,118.71,118.73,1500.0,100.5586,100.5925,100.5501,100.5671,1500.0
2015-05-15 12:20:00,118.75,118.8,118.75,118.79,1100.0,100.584,100.6264,100.584,100.6179,1100.0
2015-05-15 12:25:00,118.78,118.78,118.74,118.74,3600.0,100.6094,100.6094,100.5755,100.5755,3600.0
2015-05-15 12:30:00,118.76,118.8,118.75,118.78,1800.0,100.5925,100.6264,100.584,100.6094,1800.0
2015-05-15 12:35:00,118.8,118.8,118.76,118.76,700.0,100.6264,100.6264,100.5925,100.5925,700.0
2015-05-15 12:40:00,118.77,118.84,118.77,118.84,3800.0,100.6009,100.6602,100.6009,100.6602,3800.0
2015-05-15 12:45:00,118.83,118.83,118.8,118.82,900.0,100.6518,100.6518,100.6264,100.6433,900.0
2015-05-15 12:50:00,118.84,118.84,118.81,118.82,800.0,100.6602,100.6602,100.6348,100.6433,800.0
2015-05-15 12:55:00,118.84,118.84,118.8,118.82,1500.0,100.6602,100.6602,100.6264,100.6433,1500.0
2015-05-15 13:00:00,118.82,118.83,118.81,118.82,2600.0,100.6433,100.6518,100.6348,100.6433,2600.0
2015-05-15 13:05:00,118.8,118.85,118.79,118.81,1400.0,100.6264,100.6687,100.6179,100.6348,1400.0
2015-05-15 13:10:00,118.83,118.83,118.81,118.82,3600.0,100.6518,100.6518,100.6348,100.6433,3600.0
2015-05-15 13:15:00,118.8,118.8,118.75,118.77,1300.0,100.6264,100.6264,100.584,100.6009,1300.0
2015-05-15 13:20:00,118.77,118.78,118.77,118.77,2200.0,100.6009,100.6094,100.6009,100.6009,2200.0
2015-05-15 13:25:00,118.76,118.77,118.76,118.76,300.0,100.5925,100.6009,100.5925,100.5925,300.0
2015-05-15 13:30:00,118.76,118.76,118.76,118.76,200.0,100.5925,100.5925,100.5925,100.5925,200.0
2015-05-15 13:35:00,118.79,118.79,118.76,118.77,3100.0,100.6179,100.6179,100.5925,100.6009,3100.0
2015-05-15 13:40:00,118.78,118.8,118.78,118.78,700.0,100.6094,100.6264,100.6094,100.6094,700.0
2015-05-15 13:45:00,118.78,118.78,118.76,118.76,500.0,100.6094,100.6094,100.5925,100.5925,500.0
2015-05-15 13:50:00,118.82,118.82,118.81,118.81,400.0,100.6433,100.6433,100.6348,100.6348,400.0
2015-05-15 13:55:00,118.77,118.8,118.76,118.76,1300.0,100.6009,100.6264,100.5925,100.5925,1300.0
2015-05-15 14:00:00,118.79,118.79,118.79,118.79,500.0,100.6179,100.6179,100.6179,100.6179,500.0
2015-05-15 14:05:00,118.77,118.77,118.74,118.74,800.0,100.6009,100.6009,100.5755,100.5755,800.0
2015-05-15 14:10:00,118.76,118.79,118.76,118.77,19800.0,100.5925,100.6179,100.5925,100.6009,19800.0
2015-05-15 14:15:00,118.77,118.8,118.76,118.8,600.0,100.6009,100.6264,100.5925,100.6264,600.0
2015-05-15 14:20:00,118.79,118.79,118.76,118.76,4900.0,100.6179,100.6179,100.5925,100.5925,4900.0
2015-05-15 14:25:00,118.79,118.82,118.77,118.82,4200.0,100.6179,100.6433,100.6009,100.6433,4200.0
2015-05-15 14:30:00,118.81,118.81,118.81,118.81,100.0,100.6348,100.6348,100.6348,100.6348,100.0
2015-05-15 14:35:00,118.85,118.88,118.85,118.88,1600.0,100.6687,100.6941,100.6687,100.6941,1600.0
2015-05-15 14:40:00,118.89,118.92,118.89,118.89,2900.0,100.7026,100.728,100.7026,100.7026,2900.0
2015-05-15 14:45:00,118.89,118.91,118.88,118.88,3300.0,100.7026,100.7195,100.6941,100.6941,3300.0
2015-05-15 14:50:00,118.89,118.89,118.87,118.89,300.0,100.7026,100.7026,100.6857,100.7026,300.0
2015-05-15 14:55:00,118.89,118.92,118.89,118.91,3100.0,100.7026,100.728,100.7026,100.7195,3100.0
2015-05-15 15:00:00,118.9,118.93,118.9,118.93,1200.0,100.7111,100.7365,100.7111,100.7365,1200.0
2015-05-15 15:05:00,118.93,118.96,118.92,118.94,319800.0,100.7365,100.7619,100.728,100.7449,319800.0
2015-05-15 15:10:00,118.95,118.96,118.93,118.93,26000.0,100.7534,100.7619,100.7365,100.7365,26000.0
2015-05-15 15:15:00,118.92,118.95,118.91,118.92,8400.0,100.728,100.7534,100.7195,100.728,8400.0
2015-05-15 15:20:00,118.9,118.92,118.9,118.9,4800.0,100.7111,100.728,100.7111,100.7111,4800.0
2015-05-15 15:25:00,118.89,118.89,118.87,118.88,1400.0,100.7026,100.7026,100.6857,100.6941,1400.0
2015-05-15 15:30:00,118.88,118.91,118.88,118.91,3300.0,100.6941,100.7195,100.6941,100.7195,3300.0
2015-05-15 15:35:00,118.91,118.92,118.9,118.91,500.0,100.7195,100.728,100.7111,100.7195,500.0
2015-05-15 15:40:00,118.91,118.93,118.91,118.92,1400.0,100.7195,100.7365,100.7195,100.728,1400.0
2015-05-15 15:45:00,118.92,118.94,118.91,118.93,3900.0,100.728,100.7449,100.7195,100.7365,3900.0
2015-05-15 15:50:00,118.94,118.96,118.93,118.96,6800.0,100.7449,100.7619,100.7365,100.7619,6800.0
2015-05-15 15:55:00,118.97,119.0,118.95,119.0,8600.0,100.7704,100.7958,100.7534,100.7958,8600.0
2015-05-18 09:30:00,118.79,118.97,118.79,118.97,26000.0,100.6179,100.7704,100.6179,100.7704,26000.0
2015-05-18 09:35:00,118.91,119.02,118.83,118.99,2100.0,100.7195,100.8127,100.6518,100.7873,2100.0
2015-05-18 09:40:00,118.97,118.98,118.94,118.96,1900.0,100.7704,100.7788,100.7449,100.7619,1900.0
2015-05-18 09:45:00,118.91,119.01,118.91,119.0,20900.0,100.7195,100.8042,100.7195,100.7958,20900.0
2015-05-18 09:50:00,119.0,119.06,118.96,118.98,18700.0,100.7958,100.8466,100.7619,100.7788,18700.0
2015-05-18 09:55:00,119.01,119.02,119.01,119.01,600.0,100.8042,100.8127,100.8042,100.8042,600.0
2015-05-18 10:00:00,119.05,119.08,118.97,118.98,2700.0,100.8381,100.8635,100.7704,100.7788,2700.0
2015-05-18 10:05:00,118.98,119.03,118.92,118.95,5700.0,100.7788,100.8212,100.728,100.7534,5700.0
2015-05-18 10:10:00,118.96,118.96,118.93,118.95,2200.0,100.7619,100.7619,100.7365,100.7534,2200.0
2015-05-18 10:15:00,118.89,118.94,118.89,118.93,4000.0,100.7026,100.7449,100.7026,100.7365,4000.0
2015-05-18 10:20:00,118.88,118.94,118.88,118.94,1000.0,100.6941,100.7449,100.6941,100.7449,1000.0
2015-05-18 10:25:00,118.98,118.99,118.9,118.96,2100.0,100.7788,100.7873,100.7111,100.7619,2100.0
2015-05-18 10:30:00,118.99,119.04,118.99,119.04,11100.0,100.7873,100.8296,100.7873,100.8296,11100.0
2015-05-18 10:35:00,119.06,119.06,119.01,119.01,1000.0,100.8466,100.8466,100.8042,100.8042,1000.0
2015-05-18 10:40:00,119.01,119.01,119.01,119.01,0.0,100.8042,100.8042,100.8042,100.8042,0.0
2015-05-18 10:45:00,119.02,119.03,118.96,118.96,3100.0,100.8127,100.8212,100.7619,100.7619,3100.0
2015-05-18 10:50:00,118.96,118.98,118.96,118.97,500.0,100.7619,100.7788,100.7619,100.7704,500.0
2015-05-18 10:55:00,118.95,118.98,118.93,118.97,2700.0,100.7534,100.7788,100.7365,100.7704,2700.0
2015-05-18 11:00:00,118.98,119.02,118.98,119.02,27200.0,100.7788,100.8127,100.7788,100.8127,27200.0
2015-05-18 11:05:00,119.02,119.05,119.01,119.05,26700.0,100.8127,100.8381,100.8042,100.8381,26700.0
2015-05-18 11:10:00,119.07,119.14,119.05,119.13,10000.0,100.8551,100.9143,100.8381,100.9059,10000.0
2015-05-18 11:15:00,119.13,119.13,119.08,119.13,2100.0,100.9059,100.9059,100.8635,100.9059,2100.0
2015-05-18 11:20:00,119.12,119.16,119.12,119.13,500.0,100.8974,100.9313,100.8974,100.9059,500.0
2015-05-18 11:25:00,119.17,119.17,119.14,119.15,1300.0,100.9398,100.9398,100.9143,100.9228,1300.0
2015-05-18 11:30:00,119.18,119.25,119.17,119.25,3200.0,100.9482,101.0075,100.9398,101.0075,3200.0
2015-05-18 11:35:00,119.23,119.26,119.23,119.26,800.0,100.9906,101.016,100.9906,101.016,800.0
2015-05-18 11:40:00,119.29,119.29,119.26,119.28,1300.0,101.0414,101.0414,101.016,101.0329,1300.0
2015-05-18 11:45:00,119.29,119.29,119.25,119.25,3700.0,101.0414,101.0414,101.0075,101.0075,3700.0
2015-05-18 11:50:00,119.24,119.25,119.22,119.24,1600.0,100.9991,101.0075,100.9821,100.9991,1600.0
2015-05-18 11:55:00,119.22,119.25,119.22,119.25,5600.0,100.9821,101.0075,100.9821,101.0075,5600.0
2015-05-18 12:00:00,119.26,119.28,119.26,119.28,2100.0,101.016,101.0329,101.016,101.0329,2100.0
2015-05-18 12:05:00,119.28,119.28,119.26,119.27,2200.0,101.0329,101.0329,101.016,101.0245,2200.0
2015-05-18 12:10:00,119.27,119.3,119.23,119.23,9400.0,101.0245,101.0499,100.9906,100.9906,9400.0
2015-05-18 12:15:00,119.22,119.24,119.21,119.24,2000.0,100.9821,100.9991,100.9736,100.9991,2000.0
2015-05-18 12:20:00,119.24,119.24,119.24,119.24,200.0,100.9991,100.9991,100.9991,100.9991,200.0
2015-05-18 12:25:00,119.25,119.25,119.24,119.25,1400.0,101.0075,101.0075,100.9991,101.0075,1400.0
2015-05-18 12:30:00,119.26,119.27,119.2,119.22,14000.0,101.016,101.0245,100.9652,100.9821,14000.0
2015-05-18 12:35:00,119.21,119.26,119.21,119.24,6000.0,100.9736,101.016,100.9736,100.9991,6000.0
2015-05-18 12:40:00,119.25,119.27,119.24,119.27,5000.0,101.0075,101.0245,100.9991,101.0245,5000.0
2015-05-18 12:45:00,119.26,119.26,119.26,119.26,1600.0,101.016,101.016,101.016,101.016,1600.0
2015-05-18 12:50:00,119.27,119.27,119.25,119.26,1100.0,101.0245,101.0245,101.0075,101.016,1100.0
2015-05-18 12:55:00,119.26,119.26,119.25,119.25,1600.0,101.016,101.016,101.0075,101.0075,1600.0
2015-05-18 13:00:00,119.26,119.27,119.25,119.26,1100.0,101.016,101.0245,101.0075,101.016,1100.0
2015-05-18 13:05:00,119.26,119.3,119.26,119.3,4700.0,101.016,101.0499,101.016,101.0499,4700.0
2015-05-18 13:10:00,119.29,119.29,119.29,119.29,300.0,101.0414,101.0414,101.0414,101.0414,300.0
2015-05-18 13:15:00,119.29,119.31,119.28,119.3,800.0,101.0414,101.0583,101.0329,101.0499,800.0
2015-05-18 13:20:00,119.31,119.33,119.3,119.33,2000.0,101.0583,101.0753,101.0499,101.0753,2000.0
2015-05-18 13:25:00,119.33,119.33,119.28,119.29,4600.0,101.0753,101.0753,101.0329,101.0414,4600.0
2015-05-18 13:30:00,119.32,119.36,119.32,119.34,6100.0,101.0668,101.1007,101.0668,101.0838,6100.0
2015-05-18 13:35:00,119.34,119.35,119.33,119.34,800.0,101.0838,101.0922,101.0753,101.0838,800.0
2015-05-18 13:40:00,119.37,119.37,119.32,119.33,4000.0,101.1092,101.1092,101.0668,101.0753,4000.0
2015-05-18 13:45:00,119.35,119.36,119.32,119.36,6000.0,101.0922,101.1007,101.0668,101.1007,6000.0
2015-05-18 13:50:00,119.4,119.41,119.37,119.39,2900.0,101.1346,101.143,101.1092,101.1261,2900.0
2015-05-18 13:55:00,119.39,119.42,119.38,119.42,3200.0,101.1261,101.1515,101.1176,101.1515,3200.0
2015-05-18 14:00:00,119.41,119.46,119.41,119.45,7400.0,101.143,101.1854,101.143,101.1769,7400.0
2015-05-18 14:05:00,119.47,119.47,119.41,119.41,8400.0,101.1939,101.1939,101.143,101.143,8400.0
2015-05-18 14:10:00,119.4,119.44,119.4,119.44,500.0,101.1346,101.1685,101.1346,101.1685,500.0
2015-05-18 14:15:00,119.44,119.45,119.41,119.41,2400.0,101.1685,101.1769,101.143,101.143,2400.0
2015-05-18 14:20:00,119.41,119.42,119.39,119.4,600.0,101.143,101.1515,101.1261,101.1346,600.0
2015-05-18 14:25:00,119.4,119.41,119.4,119.4,10400.0,101.1346,101.143,101.1346,101.1346,10400.0
2015-05-18 14:30:00,119.39,119.4,119.39,119.39,1200.0,101.1261,101.1346,101.1261,101.1261,1200.0
2015-05-18 14:35:00,119.41,119.45,119.41,119.43,5700.0,101.143,101.1769,101.143,101.16,5700.0
2015-05-18 14:40:00,119.43,119.46,119.43,119.46,2200.0,101.16,101.1854,101.16,101.1854,2200.0
2015-05-18 14:45:00,119.46,119.46,119.43,119.43,4100.0,101.1854,101.1854,101.16,101.16,4100.0
2015-05-18 14:50:00,119.44,119.46,119.44,119.46,6600.0,101.1685,101.1854,101.1685,101.1854,6600.0
2015-05-18 14:55:00,119.45,119.46,119.44,119.44,200.0,101.1769,101.1854,101.1685,101.1685,200.0
2015-05-18 15:00:00,119.47,119.47,119.46,119.47,1600.0,101.1939,101.1939,101.1854,101.1939,1600.0
2015-05-18 15:05:00,119.47,119.48,119.47,119.47,2400.0,101.1939,101.2023,101.1939,101.1939,2400.0
2015-05-18 15:10:00,119.48,119.49,119.48,119.48,1500.0,101.2023,101.2108,101.2023,101.2023,1500.0
2015-05-18 15:15:00,119.47,119.5,119.46,119.5,1600.0,101.1939,101.2193,101.1854,101.2193,1600.0
2015-05-18 15:20:00,119.51,119.54,119.51,119.54,1200.0,101.2277,101.2532,101.2277,101.2532,1200.0
2015-05-18 15:25:00,119.54,119.54,119.47,119.48,11100.0,101.2532,101.2532,101.1939,101.2023,11100.0
2015-05-18 15:30:00,119.47,119.48,119.45,119.47,6600.0,101.1939,101.2023,101.1769,101.1939,6600.0
2015-05-18 15:35:00,119.47,119.49,119.46,119.47,2500.0,101.1939,101.2108,101.1854,101.1939,2500.0
2015-05-18 15:40:00,119.48,119.51,119.47,119.48,4300.0,101.2023,101.2277,101.1939,101.2023,4300.0
2015-05-18 15:45:00,119.48,119.49,119.44,119.46,4000.0,101.2023,101.2108,101.1685,101.1854,4000.0
2015-05-18 15:50:00,119.45,119.45,119.42,119.42,6700.0,101.1769,101.1769,101.1515,101.1515,6700.0
2015-05-18 15:55:00,119.43,119.43,119.37,119.37,75200.0,101.16,101.16,101.1092,101.1092,75200.0
2015-05-19 09:30:00,119.36,119.5,119.36,119.48,5200.0,101.1007,101.2193,101.1007,101.2023,5200.0
2015-05-19 09:35:00,119.37,119.37,119.26,119.29,2000.0,101.1092,101.1092,101.016,101.0414,2000.0
2015-05-19 09:40:00,119.33,119.46,119.28,119.37,4200.0,101.0753,101.1854,101.0329,101.1092,4200.0
2015-05-19 09:45:00,119.39,119.4,119.35,119.35,2200.0,101.1261,101.1346,101.0922,101.0922,2200.0
2015-05-19 09:50:00,119.34,119.41,119.34,119.37,1900.0,101.0838,101.143,101.0838,101.1092,1900.0
2015-05-19 09:55:00,119.38,119.39,119.38,119.38,500.0,101.1176,101.1261,101.1176,101.1176,500.0
2015-05-19 10:00:00,119.38,119.44,119.36,119.36,1300.0,101.1176,101.1685,101.1007,101.1007,1300.0
2015-05-19 10:05:00,119.33,119.33,119.26,119.3,1700.0,101.0753,101.0753,101.016,101.0499,1700.0
2015-05-19 10:10:00,119.3,119.37,119.27,119.37,6700.0,101.0499,101.1092,101.0245,101.1092,6700.0
2015-05-19 10:15:00,119.32,119.39,119.32,119.39,1300.0,101.0668,101.1261,101.0668,101.1261,1300.0
2015-05-19 10:20:00,119.38,119.38,119.28,119.31,900.0,101.1176,101.1176,101.0329,101.0583,900.0
2015-05-19 10:25:00,119.31,119.43,119.3,119.43,1700.0,101.0583,101.16,101.0499,101.16,1700.0
2015-05-19 10:30:00,119.41,119.45,119.4,119.42,3600.0,101.143,101.1769,101.1346,101.1515,3600.0
2015-05-19 10:35:00,119.44,119.46,119.43,119.46,1400.0,101.1685,101.1854,101.16,101.1854,1400.0
2015-05-19 10:40:00,119.47,119.49,119.46,119.47,11000.0,101.1939,101.2108,101.1854,101.1939,11000.0
2015-05-19 10:45:00,119.47,119.47,119.43,119.44,1100.0,101.1939,101.1939,101.16,101.1685,1100.0
2015-05-19 10:50:00,119.42,119.43,119.37,119.39,5000.0,101.1515,101.16,101.1092,101.1261,5000.0
2015-05-19 10:55:00,119.38,119.38,119.34,119.35,3600.0,101.1176,101.1176,101.0838,101.0922,3600.0
2015-05-19 11:00:00,119.34,119.39,119.32,119.33,3500.0,101.0838,101.1261,101.0668,101.0753,3500.0
2015-05-19 11:05:00,119.3,119.33,119.29,119.3,1900.0,101.0499,101.0753,101.0414,101.0499,1900.0
2015-05-19 11:10:00,119.28,119.32,119.28,119.31,1600.0,101.0329,101.0668,101.0329,101.0583,1600.0
2015-05-19 11:15:00,119.32,119.41,119.32,119.41,2500.0,101.0668,101.143,101.0668,101.143,2500.0
2015-05-19 11:20:00,119.42,119.43,119.39,119.4,34400.0,101.1515,101.16,101.1261,101.1346,34400.0
2015-05-19 11:25:00,119.43,119.44,119.42,119.43,3500.0,101.16,101.1685,101.1515,101.16,3500.0
2015-05-19 11:30:00,119.45,119.5,119.41,119.47,5400.0,101.1769,101.2193,101.143,101.1939,5400.0
2015-05-19 11:35:00,119.47,119.47,119.44,119.45,3100.0,101.1939,101.1939,101.1685,101.1769,3100.0
2015-05-19 11:40:00,119.43,119.43,119.38,119.42,5400.0,101.16,101.16,101.1176,101.1515,5400.0
2015-05-19 11:45:00,119.41,119.42,119.39,119.4,2200.0,101.143,101.1515,101.1261,101.1346,2200.0
2015-05-19 11:50:00,119.42,119.42,119.39,119.4,600.0,101.1515,101.1515,101.1261,101.1346,600.0
2015-05-19 11:55:00,119.4,119.44,119.39,119.44,1900.0,101.1346,101.1685,101.1261,101.1685,1900.0
2015-05-19 12:00:00,119.42,119.44,119.41,119.44,1400.0,101.1515,101.1685,101.143,101.1685,1400.0
2015-05-19 12:05:00,119.45,119.45,119.43,119.43,1300.0,101.1769,101.1769,101.16,101.16,1300.0
2015-05-19 12:10:00,119.43,119.44,119.43,119.44,800.0,101.16,101.1685,101.16,101.1685,800.0
2015-05-19 12:15:00,119.44,119.44,119.4,119.42,3100.0,101.1685,101.1685,101.1346,101.1515,3100.0
2015-05-19 12:20:00,119.42,119.42,119.37,119.37,1100.0,101.1515,101.1515,101.1092,101.1092,1100.0
2015-05-19 12:25:00,119.38,119.39,119.36,119.37,700.0,101.1176,101.1261,101.1007,101.1092,700.0
2015-05-19 12:30:00,119.37,119.39,119.36,119.39,1500.0,101.1092,101.1261,101.1007,101.1261,1500.0
2015-05-19 12:35:00,119.4,119.43,119.4,119.41,1600.0,101.1346,101.16,101.1346,101.143,1600.0
2015-05-19 12:40:00,119.42,119.42,119.39,119.39,1500.0,101.1515,101.1515,101.1261,101.1261,1500.0
2015-05-19 12:45:00,119.4,119.46,119.4,119.46,5600.0,101.1346,101.1854,101.1346,101.1854,5600.0
2015-05-19 12:50:00,119.46,119.46,119.44,119.46,1500.0,101.1854,101.1854,101.1685,101.1854,1500.0
2015-05-19 12:55:00,119.41,119.42,119.41,119.42,600.0,101.143,101.1515,101.143,101.1515,600.0
2015-05-19 13:00:00,119.41,119.42,119.4,119.41,7100.0,101.143,101.1515,101.1346,101.143,7100.0
2015-05-19 13:05:00,119.43,119.44,119.41,119.43,1200.0,101.16,101.1685,101.143,101.16,1200.0
2015-05-19 13:10:00,119.41,119.46,119.4,119.44,3000.0,101.143,101.1854,101.1346,101.1685,3000.0
2015-05-19 13:15:00,119.44,119.45,119.44,119.44,900.0,101.1685,101.1769,101.1685,101.1685,900.0
2015-05-19 13:20:00,119.44,119.45,119.43,119.44,400.0,101.1685,101.1769,101.16,101.1685,400.0
2015-05-19 13:25:00,119.44,119.47,119.44,119.46,700.0,101.1685,101.1939,101.1685,101.1854,700.0
2015-05-19 13:30:00,119.47,119.52,119.47,119.52,2100.0,101.1939,101.2362,101.1939,101.2362,2100.0
2015-05-19 13:35:00,119.53,119.58,119.53,119.56,1300.0,101.2447,101.287,101.2447,101.2701,1300.0
2015-05-19 13:40:00,119.55,119.6,119.55,119.6,5400.0,101.2616,101.304,101.2616,101.304,5400.0
2015-05-19 13:45:00,119.61,119.61,119.57,119.59,600.0,101.3124,101.3124,101.2786,101.2955,600.0
2015-05-19 13:50:00,119.6,119.6,119.56,119.57,8500.0,101.304,101.304,101.2701,101.2786,8500.0
2015-05-19 13:55:00,119.56,119.56,119.54,119.55,6400.0,101.2701,101.2701,101.2532,101.2616,6400.0
2015-05-19 14:00:00,119.56,119.56,119.54,119.54,3000.0,101.2701,101.2701,101.2532,101.2532,3000.0
2015-05-19 14:05:00,119.52,119.53,119.51,119.52,2000.0,101.2362,101.2447,101.2277,101.2362,2000.0
2015-05-19 14:10:00,119.52,119.53,119.51,119.53,4500.0,101.2362,101.2447,101.2277,101.2447,4500.0
2015-05-19 14:15:00,119.53,119.54,119.51,119.54,2200.0,101.2447,101.2532,101.2277,101.2532,2200.0
2015-05-19 14:20:00,119.54,119.55,119.53,119.54,4900.0,101.2532,101.2616,101.2447,101.2532,4900.0
2015-05-19 14:25:00,119.55,119.56,119.51,119.52,2100.0,101.2616,101.2701,101.2277,101.2362,2100.0
2015-05-19 14:30:00,119.52,119.52,119.46,119.47,2300.0,101.2362,101.2362,101.1854,101.1939,2300.0
2015-05-19 14:35:00,119.46,119.46,119.31,119.34,8700.0,101.1854,101.1854,101.0583,101.0838,8700.0
2015-05-19 14:40:00,119.34,119.38,119.34,119.38,3300.0,101.0838,101.1176,101.0838,101.1176,3300.0
2015-05-19 14:45:00,119.37,119.39,119.34,119.39,2200.0,101.1092,101.1261,101.0838,101.1261,2200.0
2015-05-19 14:50:00,119.37,119.37,119.36,119.36,2900.0,101.1092,101.1092,101.1007,101.1007,2900.0
2015-05-19 14:55:00,119.37,119.41,119.36,119.41,1200.0,101.1092,101.143,101.1007,101.143,1200.0
2015-05-19 15:00:00,119.41,119.41,119.36,119.36,2100.0,101.143,101.143,101.1007,101.1007,2100.0
2015-05-19 15:05:00,119.35,119.35,119.26,119.26,8000.0,101.0922,101.0922,101.016,101.016,8000.0
2015-05-19 15:10:00,119.25,119.25,119.14,119.15,6200.0,101.0075,101.0075,100.9143,100.9228,6200.0
2015-05-19 15:15:00,119.15,119.24,119.15,119.24,4800.0,100.9228,100.9991,100.9228,100.9991,4800.0
2015-05-19 15:20:00,119.22,119.24,119.2,119.22,1700.0,100.9821,100.9991,100.9652,100.9821,1700.0
2015-05-19 15:25:00,119.22,119.22,119.16,119.22,3500.0,100.9821,100.9821,100.9313,100.9821,3500.0
2015-05-19 15:30:00,119.22,119.24,119.2,119.22,3500.0,100.9821,100.9991,100.9652,100.9821,3500.0
2015-05-19 15:35:00,119.23,119.31,119.22,119.28,3300.0,100.9906,101.0583,100.9821,101.0329,3300.0
2015-05-19 15:40:00,119.26,119.28,119.22,119.22,3700.0,101.016,101.0329,100.9821,100.9821,3700.0
2015-05-19 15:45:00,119.21,119.28,119.2,119.28,4600.0,100.9736,101.0329,100.9652,101.0329,4600.0
2015-05-19 15:50:00,119.29,119.31,119.23,119.28,4500.0,101.0414,101.0583,100.9906,101.0329,4500.0
2015-05-19 15:55:00,119.29,119.37,119.29,119.32,27400.0,101.0414,101.1092,101.0414,101.0668,27400.0
2015-05-20 09:30:00,119.37,119.4,119.2,119.2,15300.0,101.1092,101.1346,100.9652,100.9652,15300.0
2015-05-20 09:35:00,119.13,119.17,119.13,119.16,1600.0,100.9059,100.9398,100.9059,100.9313,1600.0
2015-05-20 09:40:00,119.13,119.13,119.06,119.11,16300.0,100.9059,100.9059,100.8466,100.8889,16300.0
2015-05-20 09:45:00,119.1,119.1,119.09,119.1,1200.0,100.8805,100.8805,100.872,100.8805,1200.0
2015-05-20 09:50:00,119.13,119.16,119.13,119.14,700.0,100.9059,100.9313,100.9059,100.9143,700.0
2015-05-20 09:55:00,119.12,119.17,119.08,119.08,1800.0,100.8974,100.9398,100.8635,100.8635,1800.0
2015-05-20 10:00:00,119.06,119.16,119.05,119.16,1200.0,100.8466,100.9313,100.8381,100.9313,1200.0
2015-05-20 10:05:00,119.2,119.27,119.2,119.26,1900.0,100.9652,101.0245,100.9652,101.016,1900.0
2015-05-20 10:10:00,119.25,119.26,119.22,119.24,3700.0,101.0075,101.016,100.9821,100.9991,3700.0
2015-05-20 10:15:00,119.24,119.34,119.22,119.32,2400.0,100.9991,101.0838,100.9821,101.0668,2400.0
2015-05-20 10:20:00,119.34,119.34,119.29,119.29,600.0,101.0838,101.0838,101.0414,101.0414,600.0
2015-05-20 10:25:00,119.29,119.29,119.29,119.29,0.0,101.0414,101.0414,101.0414,101.0414,0.0
2015-05-20 10:30:00,119.29,119.33,119.29,119.33,3200.0,101.0414,101.0753,101.0414,101.0753,3200.0
2015-05-20 10:35:00,119.32,119.41,119.31,119.39,2800.0,101.0668,101.143,101.0583,101.1261,2800.0
2015-05-20 10:40:00,119.38,119.38,119.34,119.36,9200.0,101.1176,101.1176,101.0838,101.1007,9200.0
2015-05-20 10:45:00,119.39,119.39,119.34,119.35,600.0,101.1261,101.1261,101.0838,101.0922,600.0
2015-05-20 10:50:00,119.35,119.35,119.35,119.35,0.0,101.0922,101.0922,101.0922,101.0922,0.0
2015-05-20 10:55:00,119.33,119.33,119.32,119.33,1200.0,101.0753,101.0753,101.0668,101.0753,1200.0
2015-05-20 11:00:00,119.33,119.34,119.3,119.3,300.0,101.0753,101.0838,101.0499,101.0499,300.0
2015-05-20 11:05:00,119.26,119.33,119.26,119.31,1200.0,101.016,101.0753,101.016,101.0583,1200.0
2015-05-20 11:10:00,119.32,119.32,119.32,119.32,100.0,101.0668,101.0668,101.0668,101.0668,100.0
2015-05-20 11:15:00,119.33,119.34,119.28,119.29,1400.0,101.0753,101.0838,101.0329,101.0414,1400.0
2015-05-20 11:20:00,119.34,119.34,119.34,119.34,200.0,101.0838,101.0838,101.0838,101.0838,200.0
2015-05-20 11:25:00,119.33,119.34,119.25,119.25,9800.0,101.0753,101.0838,101.0075,101.0075,9800.0
2015-05-20 11:30:00,119.28,119.28,119.24,119.24,3400.0,101.0329,101.0329,100.9991,100.9991,3400.0
2015-05-20 11:35:00,119.25,119.25,119.17,119.2,7900.0,101.0075,101.0075,100.9398,100.9652,7900.0
2015-05-20 11:40:00,119.23,119.23,119.19,119.19,1200.0,100.9906,100.9906,100.9567,100.9567,1200.0
2015-05-20 11:45:00,119.21,119.22,119.17,119.17,1300.0,100.9736,100.9821,100.9398,100.9398,1300.0
2015-05-20 11:50:00,119.14,119.17,119.14,119.17,3100.0,100.9143,100.9398,100.9143,100.9398,3100.0
2015-05-20 11:55:00,119.16,119.24,119.16,119.23,3300.0,100.9313,100.9991,100.9313,100.9906,3300.0
2015-05-20 12:00:00,119.21,119.23,119.2,119.22,1200.0,100.9736,100.9906,100.9652,100.9821,1200.0
2015-05-20 12:05:00,119.25,119.27,119.25,119.27,1300.0,101.0075,101.0245,101.0075,101.0245,1300.0
2015-05-20 12:10:00,119.27,119.28,119.25,119.26,1400.0,101.0245,101.0329,101.0075,101.016,1400.0
2015-05-20 12:15:00,119.27,119.31,119.26,119.31,2000.0,101.0245,101.0583,101.016,101.0583,2000.0
2015-05-20 12:20:00,119.3,119.32,119.29,119.31,500.0,101.0499,101.0668,101.0414,101.0583,500.0
2015-05-20 12:25:00,119.33,119.36,119.31,119.31,1900.0,101.0753,101.1007,101.0583,101.0583,1900.0
2015-05-20 12:30:00,119.28,119.3,119.28,119.28,1400.0,101.0329,101.0499,101.0329,101.0329,1400.0
2015-05-20 12:35:00,119.28,119.28,119.28,119.28,100.0,101.0329,101.0329,101.0329,101.0329,100.0
2015-05-20 12:40:00,119.27,119.27,119.25,119.25,2200.0,101.0245,101.0245,101.0075,101.0075,2200.0
2015-05-20 12:45:00,119.27,119.27,119.23,119.23,600.0,101.0245,101.0245,100.9906,100.9906,600.0
2015-05-20 12:50:00,119.26,119.3,119.25,119.3,2600.0,101.016,101.0499,101.0075,101.0499,2600.0
2015-05-20 12:55:00,119.28,119.29,119.27,119.27,600.0,101.0329,101.0414,101.0245,101.0245,600.0
2015-05-20 13:00:00,119.28,119.28,119.24,119.24,1100.0,101.0329,101.0329,100.9991,100.9991,1100.0
2015-05-20 13:05:00,119.27,119.27,119.22,119.22,1200.0,101.0245,101.0245,100.9821,100.9821,1200.0
2015-05-20 13:10:00,119.2,119.26,119.19,119.26,700.0,100.9652,101.016,100.9567,101.016,700.0
2015-05-20 13:15:00,119.25,119.25,119.22,119.25,800.0,101.0075,101.0075,100.9821,101.0075,800.0
2015-05-20 13:20:00,119.24,119.24,119.23,119.24,600.0,100.9991,100.9991,100.9906,100.9991,600.0
2015-05-20 13:25:00,119.27,119.27,119.25,119.26,2200.0,101.0245,101.0245,101.0075,101.016,2200.0
2015-05-20 13:30:00,119.27,119.28,119.25,119.25,1800.0,101.0245,101.0329,101.0075,101.0075,1800.0
2015-05-20 13:35:00,119.26,119.27,119.23,119.23,4200.0,101.016,101.0245,100.9906,100.9906,4200.0
2015-05-20 13:40:00,119.22,119.22,119.18,119.18,600.0,100.9821,100.9821,100.9482,100.9482,600.0
2015-05-20 13:45:00,119.19,119.22,119.19,119.22,200.0,100.9567,100.9821,100.9567,100.9821,200.0
2015-05-20 13:50:00,119.21,119.21,119.2,119.21,1100.0,100.9736,100.9736,100.9652,100.9736,1100.0
2015-05-20 13:55:00,119.24,119.25,119.23,119.25,1900.0,100.9991,101.0075,100.9906,101.0075,1900.0
2015-05-20 14:00:00,119.37,119.5,119.32,119.34,11500.0,101.1092,101.2193,101.0668,101.0838,11500.0
2015-05-20 14:05:00,119.27,119.38,119.26,119.34,4600.0,101.0245,101.1176,101.016,101.0838,4600.0
2015-05-20 14:10:00,119.31,119.37,119.29,119.36,5200.0,101.0583,101.1092,101.0414,101.1007,5200.0
2015-05-20 14:15:00,119.42,119.52,119.42,119.48,9400.0,101.1515,101.2362,101.1515,101.2023,9400.0
2015-05-20 14:20:00,119.5,119.5,119.49,119.49,1900.0,101.2193,101.2193,101.2108,101.2108,1900.0
2015-05-20 14:25:00,119.56,119.71,119.56,119.71,300.0,101.2701,101.3972,101.2701,101.3972,300.0
2015-05-20 14:30:00,119.71,119.72,119.63,119.63,6500.0,101.3972,101.4056,101.3294,101.3294,6500.0
2015-05-20 14:35:00,119.65,119.65,119.63,119.64,1900.0,101.3463,101.3463,101.3294,101.3379,1900.0
2015-05-20 14:40:00,119.57,119.57,119.56,119.56,1500.0,101.2786,101.2786,101.2701,101.2701,1500.0
2015-05-20 14:45:00,119.59,119.66,119.51,119.52,10900.0,101.2955,101.3548,101.2277,101.2362,10900.0
2015-05-20 14:50:00,119.52,119.53,119.51,119.52,2300.0,101.2362,101.2447,101.2277,101.2362,2300.0
2015-05-20 14:55:00,119.57,119.57,119.53,119.56,2100.0,101.2786,101.2786,101.2447,101.2701,2100.0
2015-05-20 15:00:00,119.56,119.56,119.47,119.52,9200.0,101.2701,101.2701,101.1939,101.2362,9200.0
2015-05-20 15:05:00,119.51,119.51,119.51,119.51,1600.0,101.2277,101.2277,101.2277,101.2277,1600.0
2015-05-20 15:10:00,119.46,119.46,119.46,119.46,200.0,101.1854,101.1854,101.1854,101.1854,200.0
2015-05-20 15:15:00,119.42,119.42,119.24,119.26,6000.0,101.1515,101.1515,100.9991,101.016,6000.0
2015-05-20 15:20:00,119.23,119.29,119.23,119.29,4900.0,100.9906,101.0414,100.9906,101.0414,4900.0
2015-05-20 15:25:00,119.27,119.32,119.27,119.32,700.0,101.0245,101.0668,101.0245,101.0668,700.0
2015-05-20 15:30:00,119.31,119.34,119.26,119.33,7500.0,101.0583,101.0838,101.016,101.0753,7500.0
2015-05-20 15:35:00,119.31,119.31,119.27,119.27,1300.0,101.0583,101.0583,101.0245,101.0245,1300.0
2015-05-20 15:40:00,119.31,119.34,119.3,119.31,2200.0,101.0583,101.0838,101.0499,101.0583,2200.0
2015-05-20 15:45:00,119.29,119.33,119.29,119.33,500.0,101.0414,101.0753,101.0414,101.0753,500.0
2015-05-20 15:50:00,119.37,119.37,119.28,119.3,2800.0,101.1092,101.1092,101.0329,101.0499,2800.0
2015-05-20 15:55:00,119.32,119.35,119.24,119.24,9100.0,101.0668,101.0922,100.9991,100.9991,9100.0
2015-05-21 09:30:00,119.18,119.18,119.08,119.13,8000.0,100.9482,100.9482,100.8635,100.9059,8000.0
2015-05-21 09:35:00,119.2,119.26,119.2,119.26,700.0,100.9652,101.016,100.9652,101.016,700.0
2015-05-21 09:40:00,119.26,119.26,119.26,119.26,0.0,101.016,101.016,101.016,101.016,0.0
2015-05-21 09:45:00,119.26,119.27,119.21,119.21,600.0,101.016,101.0245,100.9736,100.9736,600.0
2015-05-21 09:50:00,119.21,119.23,119.18,119.23,1700.0,100.9736,100.9906,100.9482,100.9906,1700.0
2015-05-21 09:55:00,119.24,119.3,119.22,119.25,2800.0,100.9991,101.0499,100.9821,101.0075,2800.0
2015-05-21 10:00:00,119.22,119.36,119.21,119.36,35500.0,100.9821,101.1007,100.9736,101.1007,35500.0
2015-05-21 10:05:00,119.35,119.47,119.35,119.44,1000.0,101.0922,101.1939,101.0922,101.1685,1000.0
2015-05-21 10:10:00,119.44,119.46,119.4,119.41,2800.0,101.1685,101.1854,101.1346,101.143,2800.0
2015-05-21 10:15:00,119.4,119.43,119.38,119.41,9700.0,101.1346,101.16,101.1176,101.143,9700.0
2015-05-21 10:20:00,119.41,119.46,119.41,119.46,19900.0,101.143,101.1854,101.143,101.1854,19900.0
2015-05-21 10:25:00,119.46,119.49,119.44,119.45,7300.0,101.1854,101.2108,101.1685,101.1769,7300.0
2015-05-21 10:30:00,119.43,119.46,119.42,119.42,6800.0,101.16,101.1854,101.1515,101.1515,6800.0
2015-05-21 10:35:00,119.42,119.44,119.42,119.43,6900.0,101.1515,101.1685,101.1515,101.16,6900.0
2015-05-21 10:40:00,119.44,119.46,119.44,119.46,400.0,101.1685,101.1854,101.1685,101.1854,400.0
2015-05-21 10:45:00,119.46,119.47,119.46,119.47,600.0,101.1854,101.1939,101.1854,101.1939,600.0
2015-05-21 10:50:00,119.49,119.53,119.49,119.52,5200.0,101.2108,101.2447,101.2108,101.2362,5200.0
2015-05-21 10:55:00,119.51,119.51,119.43,119.46,1300.0,101.2277,101.2277,101.16,101.1854,1300.0
2015-05-21 11:00:00,119.47,119.51,119.47,119.5,1700.0,101.1939,101.2277,101.1939,101.2193,1700.0
2015-05-21 11:05:00,119.5,119.55,119.5,119.55,1000.0,101.2193,101.2616,101.2193,101.2616,1000.0
2015-05-21 11:10:00,119.54,119.55,119.53,119.54,700.0,101.2532,101.2616,101.2447,101.2532,700.0
2015-05-21 11:15:00,119.55,119.58,119.53,119.53,5800.0,101.2616,101.287,101.2447,101.2447,5800.0
2015-05-21 11:20:00,119.52,119.58,119.51,119.58,9500.0,101.2362,101.287,101.2277,101.287,9500.0
2015-05-21 11:25:00,119.61,119.63,119.6,119.63,1900.0,101.3124,101.3294,101.304,101.3294,1900.0
2015-05-21 11:30:00,119.63,119.66,119.6,119.6,4000.0,101.3294,101.3548,101.304,101.304,4000.0
2015-05-21 11:35:00,119.61,119.61,119.55,119.55,3400.0,101.3124,101.3124,101.2616,101.2616,3400.0
2015-05-21 11:40:00,119.56,119.57,119.52,119.53,500.0,101.2701,101.2786,101.2362,101.2447,500.0
2015-05-21 11:45:00,119.53,119.54,119.5,119.51,2400.0,101.2447,101.2532,101.2193,101.2277,2400.0
2015-05-21 11:50:00,119.5,119.57,119.5,119.54,5500.0,101.2193,101.2786,101.2193,101.2532,5500.0
2015-05-21 11:55:00,119.57,119.6,119.57,119.58,1700.0,101.2786,101.304,101.2786,101.287,1700.0
2015-05-21 12:00:00,119.56,119.57,119.53,119.57,10500.0,101.2701,101.2786,101.2447,101.2786,10500.0
2015-05-21 12:05:00,119.57,119.58,119.56,119.56,8100.0,101.2786,101.287,101.2701,101.2701,8100.0
2015-05-21 12:10:00,119.56,119.57,119.55,119.57,3800.0,101.2701,101.2786,101.2616,101.2786,3800.0
2015-05-21 12:15:00,119.55,119.58,119.53,119.58,7000.0,101.2616,101.287,101.2447,101.287,7000.0
2015-05-21 12:20:00,119.57,119.61,119.57,119.61,5900.0,101.2786,101.3124,101.2786,101.3124,5900.0
2015-05-21 12:25:00,119.59,119.62,119.58,119.61,40600.0,101.2955,101.3209,101.287,101.3124,40600.0
2015-05-21 12:30:00,119.61,119.65,119.61,119.62,2500.0,101.3124,101.3463,101.3124,101.3209,2500.0
2015-05-21 12:35:00,119.62,119.62,119.58,119.58,2900.0,101.3209,101.3209,101.287,101.287,2900.0
2015-05-21 12:40:00,119.58,119.62,119.58,119.6,2600.0,101.287,101.3209,101.287,101.304,2600.0
2015-05-21 12:45:00,119.58,119.59,119.56,119.57,2900.0,101.287,101.2955,101.2701,101.2786,2900.0
2015-05-21 12:50:00,119.57,119.57,119.55,119.55,300.0,101.2786,101.2786,101.2616,101.2616,300.0
2015-05-21 12:55:00,119.53,119.56,119.53,119.56,1000.0,101.2447,101.2701,101.2447,101.2701,1000.0
2015-05-21 13:00:00,119.57,119.59,119.56,119.58,1000.0,101.2786,101.2955,101.2701,101.287,1000.0
2015-05-21 13:05:00,119.59,119.6,119.58,119.59,2300.0,101.2955,101.304,101.287,101.2955,2300.0
2015-05-21 13:10:00,119.6,119.61,119.59,119.59,2500.0,101.304,101.3124,101.2955,101.2955,2500.0
2015-05-21 13:15:00,119.59,119.59,119.58,119.59,1300.0,101.2955,101.2955,101.287,101.2955,1300.0
2015-05-21 13:20:00,119.55,119.55,119.51,119.51,1600.0,101.2616,101.2616,101.2277,101.2277,1600.0
2015-05-21 13:25:00,119.52,119.54,119.52,119.53,2800.0,101.2362,101.2532,101.2362,101.2447,2800.0
2015-05-21 13:30:00,119.52,119.57,119.52,119.57,3200.0,101.2362,101.2786,101.2362,101.2786,3200.0
2015-05-21 13:35:00,119.57,119.57,119.53,119.53,900.0,101.2786,101.2786,101.2447,101.2447,900.0
2015-05-21 13:40:00,119.51,119.51,119.44,119.45,2600.0,101.2277,101.2277,101.1685,101.1769,2600.0
2015-05-21 13:45:00,119.44,119.45,119.42,119.43,8500.0,101.1685,101.1769,101.1515,101.16,8500.0
2015-05-21 13:50:00,119.44,119.46,119.42,119.44,5900.0,101.1685,101.1854,101.1515,101.1685,5900.0
2015-05-21 13:55:00,119.43,119.43,119.38,119.42,7200.0,101.16,101.16,101.1176,101.1515,7200.0
2015-05-21 14:00:00,119.4,119.45,119.39,119.44,1900.0,101.1346,101.1769,101.1261,101.1685,1900.0
2015-05-21 14:05:00,119.43,119.47,119.43,119.46,1900.0,101.16,101.1939,101.16,101.1854,1900.0
2015-05-21 14:10:00,119.46,119.48,119.46,119.48,2900.0,101.1854,101.2023,101.1854,101.2023,2900.0
2015-05-21 14:15:00,119.47,119.51,119.45,119.51,4300.0,101.1939,101.2277,101.1769,101.2277,4300.0
2015-05-21 14:20:00,119.51,119.55,119.5,119.54,5400.0,101.2277,101.2616,101.2193,101.2532,5400.0
2015-05-21 14:25:00,119.54,119.57,119.53,119.56,4200.0,101.2532,101.2786,101.2447,101.2701,4200.0
2015-05-21 14:30:00,119.55,119.55,119.53,119.54,4900.0,101.2616,101.2616,101.2447,101.2532,4900.0
2015-05-21 14:35:00,119.54,119.61,119.54,119.58,8900.0,101.2532,101.3124,101.2532,101.287,8900.0
2015-05-21 14:40:00,119.57,119.59,119.57,119.59,7300.0,101.2786,101.2955,101.2786,101.2955,7300.0
2015-05-21 14:45:00,119.59,119.6,119.58,119.59,4000.0,101.2955,101.304,101.287,101.2955,4000.0
2015-05-21 14:50:00,119.6,119.6,119.56,119.57,4200.0,101.304,101.304,101.2701,101.2786,4200.0
2015-05-21 14:55:00,119.55,119.57,119.55,119.57,4000.0,101.2616,101.2786,101.2616,101.2786,4000.0
2015-05-21 15:00:00,119.57,119.59,119.52,119.54,16900.0,101.2786,101.2955,101.2362,101.2532,16900.0
2015-05-21 15:05:00,119.53,119.55,119.52,119.52,9600.0,101.2447,101.2616,101.2362,101.2362,9600.0
2015-05-21 15:10:00,119.53,119.53,119.47,119.48,11800.0,101.2447,101.2447,101.1939,101.2023,11800.0
2015-05-21 15:15:00,119.49,119.49,119.43,119.45,2100.0,101.2108,101.2108,101.16,101.1769,2100.0
2015-05-21 15:20:00,119.44,119.45,119.44,119.45,2200.0,101.1685,101.1769,101.1685,101.1769,2200.0
2015-05-21 15:25:00,119.44,119.49,119.44,119.49,9300.0,101.1685,101.2108,101.1685,101.2108,9300.0
2015-05-21 15:30:00,119.51,119.54,119.51,119.54,3500.0,101.2277,101.2532,101.2277,101.2532,3500.0
2015-05-21 15:35:00,119.54,119.59,119.53,119.59,126600.0,101.2532,101.2955,101.2447,101.2955,126600.0
2015-05-21 15:40:00,119.58,119.72,119.58,119.64,17300.0,101.287,101.4056,101.287,101.3379,17300.0
2015-05-21 15:45:00,119.63,119.66,119.62,119.62,4000.0,101.3294,101.3548,101.3209,101.3209,4000.0
2015-05-21 15:50:00,119.6,119.6,119.57,119.57,8200.0,101.304,101.304,101.2786,101.2786,8200.0
2015-05-21 15:55:00,119.58,119.59,119.49,119.55,16300.0,101.287,101.2955,101.2108,101.2616,16300.0
2015-05-22 09:30:00,119.3,119.42,119.27,119.27,10800.0,101.0499,101.1515,101.0245,101.0245,10800.0
2015-05-22 09:35:00,119.3,119.51,119.28,119.45,5700.0,101.0499,101.2277,101.0329,101.1769,5700.0
2015-05-22 09:40:00,119.46,119.49,119.45,119.46,1100.0,101.1854,101.2108,101.1769,101.1854,1100.0
2015-05-22 09:45:00,119.43,119.47,119.42,119.45,2200.0,101.16,101.1939,101.1515,101.1769,2200.0
2015-05-22 09:50:00,119.46,119.48,119.44,119.45,3000.0,101.1854,101.2023,101.1685,101.1769,3000.0
2015-05-22 09:55:00,119.48,119.5,119.46,119.47,5800.0,101.2023,101.2193,101.1854,101.1939,5800.0
2015-05-22 10:00:00,119.46,119.5,119.46,119.48,11100.0,101.1854,101.2193,101.1854,101.2023,11100.0
2015-05-22 10:05:00,119.5,119.54,119.49,119.52,7200.0,101.2193,101.2532,101.2108,101.2362,7200.0
2015-05-22 10:10:00,119.52,119.53,119.49,119.49,4700.0,101.2362,101.2447,101.2108,101.2108,4700.0
2015-05-22 10:15:00,119.52,119.52,119.48,119.48,2300.0,101.2362,101.2362,101.2023,101.2023,2300.0
2015-05-22 10:20:00,119.46,119.49,119.4,119.42,7200.0,101.1854,101.2108,101.1346,101.1515,7200.0
2015-05-22 10:25:00,119.42,119.47,119.41,119.44,5000.0,101.1515,101.1939,101.143,101.1685,5000.0
2015-05-22 10:30:00,119.45,119.47,119.43,119.46,17500.0,101.1769,101.1939,101.16,101.1854,17500.0
2015-05-22 10:35:00,119.47,119.53,119.47,119.52,2900.0,101.1939,101.2447,101.1939,101.2362,2900.0
2015-05-22 10:40:00,119.51,119.54,119.51,119.54,2300.0,101.2277,101.2532,101.2277,101.2532,2300.0
2015-05-22 10:45:00,119.54,119.54,119.49,119.5,3500.0,101.2532,101.2532,101.2108,101.2193,3500.0
2015-05-22 10:50:00,119.49,119.5,119.45,119.5,3100.0,101.2108,101.2193,101.1769,101.2193,3100.0
2015-05-22 10:55:00,119.51,119.52,119.49,119.52,1700.0,101.2277,101.2362,101.2108,101.2362,1700.0
2015-05-22 11:00:00,119.52,119.53,119.47,119.47,3100.0,101.2362,101.2447,101.1939,101.1939,3100.0
2015-05-22 11:05:00,119.49,119.5,119.39,119.41,9500.0,101.2108,101.2193,101.1261,101.143,9500.0
2015-05-22 11:10:00,119.41,119.42,119.33,119.33,10500.0,101.143,101.1515,101.0753,101.0753,10500.0
2015-05-22 11:15:00,119.31,119.34,119.3,119.34,1900.0,101.0583,101.0838,101.0499,101.0838,1900.0
2015-05-22 11:20:00,119.36,119.36,119.31,119.35,2000.0,101.1007,101.1007,101.0583,101.0922,2000.0
2015-05-22 11:25:00,119.36,119.36,119.32,119.34,2700.0,101.1007,101.1007,101.0668,101.0838,2700.0
2015-05-22 11:30:00,119.36,119.36,119.29,119.3,5000.0,101.1007,101.1007,101.0414,101.0499,5000.0
2015-05-22 11:35:00,119.29,119.32,119.27,119.32,4100.0,101.0414,101.0668,101.0245,101.0668,4100.0
2015-05-22 11:40:00,119.28,119.33,119.28,119.31,8100.0,101.0329,101.0753,101.0329,101.0583,8100.0
2015-05-22 11:45:00,119.31,119.34,119.28,119.29,3100.0,101.0583,101.0838,101.0329,101.0414,3100.0
2015-05-22 11:50:00,119.3,119.37,119.3,119.37,2900.0,101.0499,101.1092,101.0499,101.1092,2900.0
2015-05-22 11:55:00,119.37,119.38,119.35,119.38,700.0,101.1092,101.1176,101.0922,101.1176,700.0
2015-05-22 12:00:00,119.4,119.4,119.34,119.34,5100.0,101.1346,101.1346,101.0838,101.0838,5100.0
2015-05-22 12:05:00,119.35,119.39,119.33,119.39,5100.0,101.0922,101.1261,101.0753,101.1261,5100.0
2015-05-22 12:10:00,119.38,119.4,119.38,119.4,800.0,101.1176,101.1346,101.1176,101.1346,800.0
2015-05-22 12:15:00,119.38,119.38,119.36,119.37,600.0,101.1176,101.1176,101.1007,101.1092,600.0
2015-05-22 12:20:00,119.38,119.38,119.36,119.36,700.0,101.1176,101.1176,101.1007,101.1007,700.0
2015-05-22 12:25:00,119.38,119.41,119.38,119.4,2300.0,101.1176,101.143,101.1176,101.1346,2300.0
2015-05-22 12:30:00,119.42,119.44,119.41,119.44,900.0,101.1515,101.1685,101.143,101.1685,900.0
2015-05-22 12:35:00,119.45,119.45,119.44,119.45,800.0,101.1769,101.1769,101.1685,101.1769,800.0
2015-05-22 12:40:00,119.45,119.46,119.44,119.45,700.0,101.1769,101.1854,101.1685,101.1769,700.0
2015-05-22 12:45:00,119.45,119.45,119.42,119.43,1100.0,101.1769,101.1769,101.1515,101.16,1100.0
2015-05-22 12:50:00,119.42,119.42,119.41,119.42,1000.0,101.1515,101.1515,101.143,101.1515,1000.0
2015-05-22 12:55:00,119.44,119.46,119.44,119.46,900.0,101.1685,101.1854,101.1685,101.1854,900.0
2015-05-22 13:00:00,119.43,119.6,119.36,119.56,11500.0,101.16,101.304,101.1007,101.2701,11500.0
2015-05-22 13:05:00,119.54,119.55,119.48,119.55,15200.0,101.2532,101.2616,101.2023,101.2616,15200.0
2015-05-22 13:10:00,119.56,119.56,119.47,119.49,5200.0,101.2701,101.2701,101.1939,101.2108,5200.0
2015-05-22 13:15:00,119.49,119.5,119.45,119.47,900.0,101.2108,101.2193,101.1769,101.1939,900.0
2015-05-22 13:20:00,119.48,119.51,119.48,119.49,600.0,101.2023,101.2277,101.2023,101.2108,600.0
2015-05-22 13:25:00,119.53,119.53,119.49,119.5,1100.0,101.2447,101.2447,101.2108,101.2193,1100.0
2015-05-22 13:30:00,119.51,119.54,119.5,119.52,900.0,101.2277,101.2532,101.2193,101.2362,900.0
2015-05-22 13:35:00,119.52,119.53,119.5,119.5,1200.0,101.2362,101.2447,101.2193,101.2193,1200.0
2015-05-22 13:40:00,119.51,119.55,119.51,119.54,7200.0,101.2277,101.2616,101.2277,101.2532,7200.0
2015-05-22 13:45:00,119.54,119.55,119.52,119.54,1100.0,101.2532,101.2616,101.2362,101.2532,1100.0
2015-05-22 13:50:00,119.55,119.56,119.52,119.53,1500.0,101.2616,101.2701,101.2362,101.2447,1500.0
2015-05-22 13:55:00,119.53,119.54,119.49,119.5,3500.0,101.2447,101.2532,101.2108,101.2193,3500.0
2015-05-22 14:00:00,119.5,119.5,119.39,119.44,2600.0,101.2193,101.2193,101.1261,101.1685,2600.0
2015-05-22 14:05:00,119.43,119.45,119.41,119.45,1600.0,101.16,101.1769,101.143,101.1769,1600.0
2015-05-22 14:10:00,119.45,119.48,119.44,119.46,2300.0,101.1769,101.2023,101.1685,101.1854,2300.0
2015-05-22 14:15:00,119.45,119.48,119.45,119.45,1600.0,101.1769,101.2023,101.1769,101.1769,1600.0
2015-05-22 14:20:00,119.46,119.49,119.44,119.47,2000.0,101.1854,101.2108,101.1685,101.1939,2000.0
2015-05-22 14:25:00,119.47,119.5,119.47,119.49,2100.0,101.1939,101.2193,101.1939,101.2108,2100.0
2015-05-22 14:30:00,119.49,119.5,119.44,119.44,20000.0,101.2108,101.2193,101.1685,101.1685,20000.0
2015-05-22 14:35:00,119.45,119.48,119.44,119.46,16200.0,101.1769,101.2023,101.1685,101.1854,16200.0
2015-05-22 14:40:00,119.45,119.47,119.44,119.44,16400.0,101.1769,101.1939,101.1685,101.1685,16400.0
2015-05-22 14:45:00,119.45,119.48,119.45,119.45,15600.0,101.1769,101.2023,101.1769,101.1769,15600.0
2015-05-22 14:50:00,119.47,119.48,119.45,119.46,27100.0,101.1939,101.2023,101.1769,101.1854,27100.0
2015-05-22 14:55:00,119.46,119.46,119.43,119.45,22200.0,101.1854,101.1854,101.16,101.1769,22200.0
2015-05-22 15:00:00,119.44,119.48,119.42,119.46,22200.0,101.1685,101.2023,101.1515,101.1854,22200.0
2015-05-22 15:05:00,119.46,119.5,119.45,119.47,17800.0,101.1854,101.2193,101.1769,101.1939,17800.0
2015-05-22 15:10:00,119.48,119.5,119.47,119.49,17100.0,101.2023,101.2193,101.1939,101.2108,17100.0
2015-05-22 15:15:00,119.5,119.51,119.48,119.5,16600.0,101.2193,101.2277,101.2023,101.2193,16600.0
2015-05-22 15:20:00,119.51,119.54,119.5,119.51,22900.0,101.2277,101.2532,101.2193,101.2277,22900.0
2015-05-22 15:25:00,119.52,119.53,119.49,119.5,29200.0,101.2362,101.2447,101.2108,101.2193,29200.0
2015-05-22 15:30:00,119.5,119.52,119.49,119.5,17200.0,101.2193,101.2362,101.2108,101.2193,17200.0
2015-05-22 15:35:00,119.51,119.51,119.44,119.49,19600.0,101.2277,101.2277,101.1685,101.2108,19600.0
2015-05-22 15:40:00,119.48,119.48,119.46,119.46,24400.0,101.2023,101.2023,101.1854,101.1854,24400.0
2015-05-22 15:45:00,119.46,119.46,119.39,119.41,19400.0,101.1854,101.1854,101.1261,101.143,19400.0
2015-05-22 15:50:00,119.39,119.39,119.33,119.35,20000.0,101.1261,101.1261,101.0753,101.0922,20000.0
2015-05-22 15:55:00,119.33,119.35,119.27,119.28,22300.0,101.0753,101.0922,101.0245,101.0329,22300.0
2015-05-26 09:30:00,119.04,119.06,118.86,118.89,12400.0,100.8296,100.8466,100.6772,100.7026,12400.0
2015-05-26 09:35:00,118.82,118.82,118.69,118.78,4500.0,100.6433,100.6433,100.5332,100.6094,4500.0
2015-05-26 09:40:00,118.71,118.79,118.67,118.76,4200.0,100.5501,100.6179,100.5162,100.5925,4200.0
2015-05-26 09:45:00,118.72,118.72,118.57,118.57,11900.0,100.5586,100.5586,100.4315,100.4315,11900.0
2015-05-26 09:50:00,118.57,118.58,118.45,118.54,17100.0,100.4315,100.44,100.3299,100.4061,17100.0
2015-05-26 09:55:00,118.51,118.54,118.48,118.54,7100.0,100.3807,100.4061,100.3553,100.4061,7100.0
2015-05-26 10:00:00,118.51,118.57,118.44,118.49,8300.0,100.3807,100.4315,100.3214,100.3638,8300.0
2015-05-26 10:05:00,118.47,118.49,118.45,118.46,1000.0,100.3468,100.3638,100.3299,100.3384,1000.0
2015-05-26 10:10:00,118.37,118.37,118.33,118.36,1300.0,100.2621,100.2621,100.2283,100.2537,1300.0
2015-05-26 10:15:00,118.28,118.28,118.24,118.25,1500.0,100.1859,100.1859,100.152,100.1605,1500.0
2015-05-26 10:20:00,118.24,118.27,118.24,118.27,3400.0,100.152,100.1774,100.152,100.1774,3400.0
2015-05-26 10:25:00,118.29,118.33,118.28,118.32,2700.0,100.1944,100.2283,100.1859,100.2198,2700.0
2015-05-26 10:30:00,118.33,118.34,118.26,118.26,1200.0,100.2283,100.2367,100.169,100.169,1200.0
2015-05-26 10:35:00,118.26,118.26,118.17,118.17,3300.0,100.169,100.169,100.0927,100.0927,3300.0
2015-05-26 10:40:00,118.24,118.29,118.23,118.28,1100.0,100.152,100.1944,100.1436,100.1859,1100.0
2015-05-26 10:45:00,118.25,118.29,118.23,118.28,1500.0,100.1605,100.1944,100.1436,100.1859,1500.0
2015-05-26 10:50:00,118.22,118.22,118.19,118.22,7500.0,100.1351,100.1351,100.1097,100.1351,7500.0
2015-05-26 10:55:00,118.13,118.15,118.12,118.13,2000.0,100.0589,100.0758,100.0504,100.0589,2000.0
2015-05-26 11:00:00,118.16,118.16,118.0,118.0,10700.0,100.0843,100.0843,99.9487,99.9487,10700.0
2015-05-26 11:05:00,118.07,118.09,118.06,118.09,3400.0,100.008,100.025,99.9996,100.025,3400.0
2015-05-26 11:10:00,118.05,118.09,118.02,118.07,3200.0,99.9911,100.025,99.9657,100.008,3200.0
2015-05-26 11:15:00,118.06,118.07,117.99,117.99,1900.0,99.9996,100.008,99.9403,99.9403,1900.0
2015-05-26 11:20:00,118.01,118.09,118.01,118.09,800.0,99.9572,100.025,99.9572,100.025,800.0
2015-05-26 11:25:00,118.11,118.17,118.11,118.17,2500.0,100.0419,100.0927,100.0419,100.0927,2500.0
2015-05-26 11:30:00,118.14,118.23,118.14,118.22,700.0,100.0673,100.1436,100.0673,100.1351,700.0
2015-05-26 11:35:00,118.25,118.26,118.23,118.26,2200.0,100.1605,100.169,100.1436,100.169,2200.0
2015-05-26 11:40:00,118.25,118.26,118.22,118.22,1000.0,100.1605,100.169,100.1351,100.1351,1000.0
2015-05-26 11:45:00,118.25,118.26,118.24,118.24,13500.0,100.1605,100.169,100.152,100.152,13500.0
2015-05-26 11:50:00,118.2,118.2,118.14,118.14,300.0,100.1181,100.1181,100.0673,100.0673,300.0
2015-05-26 11:55:00,118.13,118.19,118.12,118.15,4400.0,100.0589,100.1097,100.0504,100.0758,4400.0
2015-05-26 12:00:00,118.16,118.19,118.15,118.16,4600.0,100.0843,100.1097,100.0758,100.0843,4600.0
2015-05-26 12:05:00,118.14,118.15,118.12,118.13,1100.0,100.0673,100.0758,100.0504,100.0589,1100.0
2015-05-26 12:10:00,118.12,118.16,118.1,118.15,3100.0,100.0504,100.0843,100.0334,100.0758,3100.0
2015-05-26 12:15:00,118.17,118.19,118.16,118.19,1000.0,100.0927,100.1097,100.0843,100.1097,1000.0
2015-05-26 12:20:00,118.2,118.26,118.19,118.25,17000.0,100.1181,100.169,100.1097,100.1605,17000.0
2015-05-26 12:25:00,118.24,118.24,118.19,118.21,3600.0,100.152,100.152,100.1097,100.1266,3600.0
2015-05-26 12:30:00,118.21,118.21,118.11,118.15,5300.0,100.1266,100.1266,100.0419,100.0758,5300.0
2015-05-26 12:35:00,118.14,118.17,118.12,118.12,1500.0,100.0673,100.0927,100.0504,100.0504,1500.0
2015-05-26 12:40:00,118.12,118.15,118.11,118.15,1500.0,100.0504,100.0758,100.0419,100.0758,1500.0
2015-05-26 12:45:00,118.15,118.15,118.13,118.13,2300.0,100.0758,100.0758,100.0589,100.0589,2300.0
2015-05-26 12:50:00,118.16,118.16,118.04,118.06,1100.0,100.0843,100.0843,99.9826,99.9996,1100.0
2015-05-26 12:55:00,118.1,118.1,118.09,118.1,9400.0,100.0334,100.0334,100.025,100.0334,9400.0
2015-05-26 13:00:00,118.03,118.06,118.02,118.02,3500.0,99.9742,99.9996,99.9657,99.9657,3500.0
2015-05-26 13:05:00,117.99,117.99,117.9,117.9,5800.0,99.9403,99.9403,99.864,99.864,5800.0
2015-05-26 13:10:00,117.96,117.99,117.94,117.99,6800.0,99.9149,99.9403,99.8979,99.9403,6800.0
2015-05-26 13:15:00,118.01,118.01,118.0,118.0,300.0,99.9572,99.9572,99.9487,99.9487,300.0
2015-05-26 13:20:00,118.03,118.04,118.02,118.02,400.0,99.9742,99.9826,99.9657,99.9657,400.0
2015-05-26 13:25:00,118.07,118.14,118.07,118.11,10800.0,100.008,100.0673,100.008,100.0419,10800.0
2015-05-26 13:30:00,118.06,118.06,118.0,118.01,800.0,99.9996,99.9996,99.9487,99.9572,800.0
2015-05-26 13:35:00,118.02,118.02,117.91,117.91,3900.0,99.9657,99.9657,99.8725,99.8725,3900.0
2015-05-26 13:40:00,117.93,117.97,117.9,117.9,1300.0,99.8895,99.9233,99.864,99.864,1300.0
2015-05-26 13:45:00,117.92,117.93,117.89,117.91,2500.0,99.881,99.8895,99.8556,99.8725,2500.0
2015-05-26 13:50:00,117.93,117.98,117.88,117.96,5900.0,99.8895,99.9318,99.8471,99.9149,5900.0
2015-05-26 13:55:00,117.93,117.94,117.83,117.83,3100.0,99.8895,99.8979,99.8047,99.8047,3100.0
2015-05-26 14:00:00,117.86,117.89,117.86,117.88,1300.0,99.8302,99.8556,99.8302,99.8471,1300.0
2015-05-26 14:05:00,117.88,117.92,117.87,117.92,5000.0,99.8471,99.881,99.8386,99.881,5000.0
2015-05-26 14:10:00,117.89,117.92,117.89,117.92,300.0,99.8556,99.881,99.8556,99.881,300.0
2015-05-26 14:15:00,117.9,117.98,117.87,117.98,2000.0,99.864,99.9318,99.8386,99.9318,2000.0
2015-05-26 14:20:00,118.0,118.0,117.92,117.92,7400.0,99.9487,99.9487,99.881,99.881,7400.0
2015-05-26 14:25:00,117.92,117.98,117.86,117.88,6400.0,99.881,99.9318,99.8302,99.8471,6400.0
2015-05-26 14:30:00,117.89,117.91,117.89,117.89,2700.0,99.8556,99.8725,99.8556,99.8556,2700.0
2015-05-26 14:35:00,117.9,117.91,117.84,117.91,7400.0,99.864,99.8725,99.8132,99.8725,7400.0
2015-05-26 14:40:00,117.91,117.95,117.88,117.93,5000.0,99.8725,99.9064,99.8471,99.8895,5000.0
2015-05-26 14:45:00,117.92,117.97,117.87,117.87,8000.0,99.881,99.9233,99.8386,99.8386,8000.0
2015-05-26 14:50:00,117.84,117.85,117.8,117.8,1600.0,99.8132,99.8217,99.7793,99.7793,1600.0
2015-05-26 14:55:00,117.79,117.83,117.79,117.81,1700.0,99.7709,99.8047,99.7709,99.7878,1700.0
2015-05-26 15:00:00,117.77,117.91,117.77,117.91,2900.0,99.7539,99.8725,99.7539,99.8725,2900.0
2015-05-26 15:05:00,117.87,117.91,117.86,117.91,2700.0,99.8386,99.8725,99.8302,99.8725,2700.0
2015-05-26 15:10:00,117.87,117.92,117.87,117.92,4900.0,99.8386,99.881,99.8386,99.881,4900.0
2015-05-26 15:15:00,117.94,118.02,117.94,117.96,5000.0,99.8979,99.9657,99.8979,99.9149,5000.0
2015-05-26 15:20:00,117.94,117.96,117.9,117.96,5100.0,99.8979,99.9149,99.864,99.9149,5100.0
2015-05-26 15:25:00,117.98,117.99,117.93,117.99,2000.0,99.9318,99.9403,99.8895,99.9403,2000.0
2015-05-26 15:30:00,118.01,118.03,117.99,118.01,6100.0,99.9572,99.9742,99.9403,99.9572,6100.0
2015-05-26 15:35:00,118.08,118.11,118.02,118.05,8700.0,100.0165,100.0419,99.9657,99.9911,8700.0
2015-05-26 15:40:00,118.06,118.15,118.05,118.15,2700.0,99.9996,100.0758,99.9911,100.0758,2700.0
2015-05-26 15:45:00,118.1,118.16,118.06,118.15,3500.0,100.0334,100.0843,99.9996,100.0758,3500.0
2015-05-26 15:50:00,118.1,118.12,118.05,118.11,6800.0,100.0334,100.0504,99.9911,100.0419,6800.0
2015-05-26 15:55:00,118.12,118.13,118.05,118.06,8700.0,100.0504,100.0589,99.9911,99.9996,8700.0
2015-05-27 09:30:00,118.31,118.42,118.14,118.21,12500.0,100.2113,100.3045,100.0673,100.1266,12500.0
2015-05-27 09:35:00,118.25,118.32,118.2,118.2,4800.0,100.1605,100.2198,100.1181,100.1181,4800.0
2015-05-27 09:40:00,118.35,118.44,118.3,118.43,1900.0,100.2452,100.3214,100.2028,100.313,1900.0
2015-05-27 09:45:00,118.44,118.52,118.39,118.52,9700.0,100.3214,100.3892,100.2791,100.3892,9700.0
2015-05-27 09:50:00,118.56,118.72,118.56,118.67,4800.0,100.4231,100.5586,100.4231,100.5162,4800.0
2015-05-27 09:55:00,118.8,118.85,118.65,118.66,12400.0,100.6264,100.6687,100.4993,100.5078,12400.0
2015-05-27 10:00:00,118.7,118.7,118.6,118.6,1700.0,100.5417,100.5417,100.457,100.457,1700.0
2015-05-27 10:05:00,118.57,118.62,118.57,118.59,1700.0,100.4315,100.4739,100.4315,100.4485,1700.0
2015-05-27 10:10:00,118.6,118.69,118.6,118.66,4000.0,100.457,100.5332,100.457,100.5078,4000.0
2015-05-27 10:15:00,118.66,118.66,118.6,118.61,4400.0,100.5078,100.5078,100.457,100.4654,4400.0
2015-05-27 10:20:00,118.6,118.65,118.59,118.62,1900.0,100.457,100.4993,100.4485,100.4739,1900.0
2015-05-27 10:25:00,118.65,118.66,118.53,118.56,9300.0,100.4993,100.5078,100.3977,100.4231,9300.0
2015-05-27 10:30:00,118.6,118.65,118.6,118.63,1000.0,100.457,100.4993,100.457,100.4824,1000.0
2015-05-27 10:35:00,118.6,118.68,118.6,118.67,2000.0,100.457,100.5247,100.457,100.5162,2000.0
2015-05-27 10:40:00,118.64,118.65,118.64,118.64,500.0,100.4908,100.4993,100.4908,100.4908,500.0
2015-05-27 10:45:00,118.62,118.62,118.6,118.6,1200.0,100.4739,100.4739,100.457,100.457,1200.0
2015-05-27 10:50:00,118.62,118.63,118.61,118.61,19100.0,100.4739,100.4824,100.4654,100.4654,19100.0
2015-05-27 10:55:00,118.66,118.7,118.66,118.7,400.0,100.5078,100.5417,100.5078,100.5417,400.0
2015-05-27 11:00:00,118.72,118.78,118.72,118.75,1500.0,100.5586,100.6094,100.5586,100.584,1500.0
2015-05-27 11:05:00,118.74,118.74,118.74,118.74,300.0,100.5755,100.5755,100.5755,100.5755,300.0
2015-05-27 11:10:00,118.73,118.75,118.73,118.74,900.0,100.5671,100.584,100.5671,100.5755,900.0
2015-05-27 11:15:00,118.76,118.76,118.71,118.71,1600.0,100.5925,100.5925,100.5501,100.5501,1600.0
2015-05-27 11:20:00,118.68,118.74,118.67,118.73,1000.0,100.5247,100.5755,100.5162,100.5671,1000.0
2015-05-27 11:25:00,118.73,118.74,118.72,118.72,500.0,100.5671,100.5755,100.5586,100.5586,500.0
2015-05-27 11:30:00,118.79,118.79,118.78,118.79,1800.0,100.6179,100.6179,100.6094,100.6179,1800.0
2015-05-27 11:35:00,118.79,118.81,118.78,118.8,1800.0,100.6179,100.6348,100.6094,100.6264,1800.0
2015-05-27 11:40:00,118.82,118.92,118.8,118.88,23900.0,100.6433,100.728,100.6264,100.6941,23900.0
2015-05-27 11:45:00,118.9,118.9,118.85,118.87,5500.0,100.7111,100.7111,100.6687,100.6857,5500.0
2015-05-27 11:50:00,118.89,118.9,118.89,118.9,600.0,100.7026,100.7111,100.7026,100.7111,600.0
2015-05-27 11:55:00,118.88,118.88,118.86,118.86,200.0,100.6941,100.6941,100.6772,100.6772,200.0
2015-05-27 12:00:00,118.87,118.89,118.87,118.88,7000.0,100.6857,100.7026,100.6857,100.6941,7000.0
2015-05-27 12:05:00,118.89,118.9,118.87,118.88,1900.0,100.7026,100.7111,100.6857,100.6941,1900.0
2015-05-27 12:10:00,118.89,118.89,118.86,118.86,800.0,100.7026,100.7026,100.6772,100.6772,800.0
2015-05-27 12:15:00,118.89,118.91,118.89,118.91,400.0,100.7026,100.7195,100.7026,100.7195,400.0
2015-05-27 12:20:00,118.91,118.92,118.89,118.9,8400.0,100.7195,100.728,100.7026,100.7111,8400.0
2015-05-27 12:25:00,118.88,118.89,118.87,118.88,1100.0,100.6941,100.7026,100.6857,100.6941,1100.0
2015-05-27 12:30:00,118.85,118.86,118.85,118.86,300.0,100.6687,100.6772,100.6687,100.6772,300.0
2015-05-27 12:35:00,118.85,118.86,118.82,118.83,2000.0,100.6687,100.6772,100.6433,100.6518,2000.0
2015-05-27 12:40:00,118.82,118.85,118.79,118.84,1300.0,100.6433,100.6687,100.6179,100.6602,1300.0
2015-05-27 12:45:00,118.86,118.86,118.83,118.83,700.0,100.6772,100.6772,100.6518,100.6518,700.0
2015-05-27 12:50:00,118.84,118.84,118.83,118.83,600.0,100.6602,100.6602,100.6518,100.6518,600.0
2015-05-27 12:55:00,118.82,118.84,118.81,118.83,1500.0,100.6433,100.6602,100.6348,100.6518,1500.0
2015-05-27 13:00:00,118.85,118.91,118.83,118.91,6600.0,100.6687,100.7195,100.6518,100.7195,6600.0
2015-05-27 13:05:00,118.92,118.92,118.89,118.91,2200.0,100.728,100.728,100.7026,100.7195,2200.0
2015-05-27 13:10:00,118.93,118.97,118.93,118.94,1900.0,100.7365,100.7704,100.7365,100.7449,1900.0
2015-05-27 13:15:00,118.93,118.97,118.93,118.95,8500.0,100.7365,100.7704,100.7365,100.7534,8500.0
2015-05-27 13:20:00,118.95,119.02,118.94,119.01,3000.0,100.7534,100.8127,100.7449,100.8042,3000.0
2015-05-27 13:25:00,119.0,119.0,118.99,119.0,600.0,100.7958,100.7958,100.7873,100.7958,600.0
2015-05-27 13:30:00,119.0,119.02,119.0,119.01,400.0,100.7958,100.8127,100.7958,100.8042,400.0
2015-05-27 13:35:00,119.02,119.02,119.0,119.0,900.0,100.8127,100.8127,100.7958,100.7958,900.0
2015-05-27 13:40:00,119.01,119.02,118.99,118.99,1000.0,100.8042,100.8127,100.7873,100.7873,1000.0
2015-05-27 13:45:00,119.0,119.02,118.97,118.97,10400.0,100.7958,100.8127,100.7704,100.7704,10400.0
2015-05-27 13:50:00,118.98,118.98,118.98,118.98,400.0,100.7788,100.7788,100.7788,100.7788,400.0
2015-05-27 13:55:00,118.99,119.02,118.98,119.02,2700.0,100.7873,100.8127,100.7788,100.8127,2700.0
2015-05-27 14:00:00,119.02,119.08,119.01,119.08,24400.0,100.8127,100.8635,100.8042,100.8635,24400.0
2015-05-27 14:05:00,119.09,119.13,119.06,119.06,7400.0,100.872,100.9059,100.8466,100.8466,7400.0
2015-05-27 14:10:00,119.06,119.07,119.03,119.03,4200.0,100.8466,100.8551,100.8212,100.8212,4200.0
2015-05-27 14:15:00,119.02,119.05,119.02,119.05,3500.0,100.8127,100.8381,100.8127,100.8381,3500.0
2015-05-27 14:20:00,119.06,119.06,119.03,119.03,900.0,100.8466,100.8466,100.8212,100.8212,900.0
2015-05-27 14:25:00,119.05,119.07,119.04,119.06,900.0,100.8381,100.8551,100.8296,100.8466,900.0
2015-05-27 14:30:00,119.09,119.1,119.04,119.06,5900.0,100.872,100.8805,100.8296,100.8466,5900.0
2015-05-27 14:35:00,119.05,119.06,119.03,119.04,800.0,100.8381,100.8466,100.8212,100.8296,800.0
2015-05-27 14:40:00,119.04,119.08,119.02,119.07,5100.0,100.8296,100.8635,100.8127,100.8551,5100.0
2015-05-27 14:45:00,119.06,119.06,119.03,119.03,1500.0,100.8466,100.8466,100.8212,100.8212,1500.0
2015-05-27 14:50:00,119.04,119.05,119.04,119.04,800.0,100.8296,100.8381,100.8296,100.8296,800.0
2015-05-27 14:55:00,119.05,119.09,119.04,119.09,2600.0,100.8381,100.872,100.8296,100.872,2600.0
2015-05-27 15:00:00,119.1,119.12,119.09,119.09,1600.0,100.8805,100.8974,100.872,100.872,1600.0
2015-05-27 15:05:00,119.08,119.16,119.08,119.16,7000.0,100.8635,100.9313,100.8635,100.9313,7000.0
2015-05-27 15:10:00,119.15,119.19,119.13,119.18,1700.0,100.9228,100.9567,100.9059,100.9482,1700.0
2015-05-27 15:15:00,119.18,119.23,119.18,119.22,3600.0,100.9482,100.9906,100.9482,100.9821,3600.0
2015-05-27 15:20:00,119.22,119.23,119.16,119.18,1300.0,100.9821,100.9906,100.9313,100.9482,1300.0
2015-05-27 15:25:00,119.17,119.17,119.13,119.13,1900.0,100.9398,100.9398,100.9059,100.9059,1900.0
2015-05-27 15:30:00,119.15,119.16,119.12,119.13,1100.0,100.9228,100.9313,100.8974,100.9059,1100.0
2015-05-27 15:35:00,119.15,119.2,119.14,119.2,600.0,100.9228,100.9652,100.9143,100.9652,600.0
2015-05-27 15:40:00,119.2,119.22,119.16,119.18,2500.0,100.9652,100.9821,100.9313,100.9482,2500.0
2015-05-27 15:45:00,119.18,119.25,119.18,119.25,1100.0,100.9482,101.0075,100.9482,101.0075,1100.0
2015-05-27 15:50:00,119.26,119.29,119.21,119.21,10600.0,101.016,101.0414,100.9736,100.9736,10600.0
2015-05-27 15:55:00,119.19,119.22,119.12,119.12,9800.0,100.9567,100.9821,100.8974,100.8974,9800.0
2015-05-28 09:30:00,118.9,119.02,118.89,118.98,14400.0,100.7111,100.8127,100.7026,100.7788,14400.0
2015-05-28 09:35:00,118.99,119.08,118.99,119.02,2200.0,100.7873,100.8635,100.7873,100.8127,2200.0
2015-05-28 09:40:00,118.98,119.01,118.96,119.01,3100.0,100.7788,100.8042,100.7619,100.8042,3100.0
2015-05-28 09:45:00,118.98,119.04,118.97,118.97,7400.0,100.7788,100.8296,100.7704,100.7704,7400.0
2015-05-28 09:50:00,118.98,118.98,118.85,118.87,5400.0,100.7788,100.7788,100.6687,100.6857,5400.0
2015-05-28 09:55:00,118.84,118.85,118.64,118.67,11700.0,100.6602,100.6687,100.4908,100.5162,11700.0
2015-05-28 10:00:00,118.68,118.71,118.63,118.69,4400.0,100.5247,100.5501,100.4824,100.5332,4400.0
2015-05-28 10:05:00,118.71,118.77,118.7,118.77,4100.0,100.5501,100.6009,100.5417,100.6009,4100.0
2015-05-28 10:10:00,118.78,118.78,118.65,118.66,3200.0,100.6094,100.6094,100.4993,100.5078,3200.0
2015-05-28 10:15:00,118.71,118.83,118.71,118.83,3300.0,100.5501,100.6518,100.5501,100.6518,3300.0
2015-05-28 10:20:00,118.8,118.8,118.72,118.72,1200.0,100.6264,100.6264,100.5586,100.5586,1200.0
2015-05-28 10:25:00,118.74,118.77,118.74,118.76,500.0,100.5755,100.6009,100.5755,100.5925,500.0
2015-05-28 10:30:00,118.72,118.72,118.62,118.66,5800.0,100.5586,100.5586,100.4739,100.5078,5800.0
2015-05-28 10:35:00,118.62,118.66,118.56,118.66,7800.0,100.4739,100.5078,100.4231,100.5078,7800.0
2015-05-28 10:40:00,118.64,118.68,118.62,118.63,2000.0,100.4908,100.5247,100.4739,100.4824,2000.0
2015-05-28 10:45:00,118.68,118.74,118.65,118.72,14900.0,100.5247,100.5755,100.4993,100.5586,14900.0
2015-05-28 10:50:00,118.71,118.72,118.66,118.72,2000.0,100.5501,100.5586,100.5078,100.5586,2000.0
2015-05-28 10:55:00,118.72,118.77,118.71,118.71,3800.0,100.5586,100.6009,100.5501,100.5501,3800.0
2015-05-28 11:00:00,118.69,118.76,118.66,118.69,10700.0,100.5332,100.5925,100.5078,100.5332,10700.0
2015-05-28 11:05:00,118.66,118.73,118.65,118.73,11400.0,100.5078,100.5671,100.4993,100.5671,11400.0
2015-05-28 11:10:00,118.73,118.83,118.72,118.83,7300.0,100.5671,100.6518,100.5586,100.6518,7300.0
2015-05-28 11:15:00,118.93,118.95,118.88,118.9,3100.0,100.7365,100.7534,100.6941,100.7111,3100.0
2015-05-28 11:20:00,118.91,118.92,118.88,118.89,6700.0,100.7195,100.728,100.6941,100.7026,6700.0
2015-05-28 11:25:00,118.84,118.84,118.81,118.82,800.0,100.6602,100.6602,100.6348,100.6433,800.0
2015-05-28 11:30:00,118.85,118.87,118.84,118.86,1300.0,100.6687,100.6857,100.6602,100.6772,1300.0
2015-05-28 11:35:00,118.86,118.87,118.78,118.78,900.0,100.6772,100.6857,100.6094,100.6094,900.0
2015-05-28 11:40:00,118.83,118.83,118.83,118.83,1000.0,100.6518,100.6518,100.6518,100.6518,1000.0
2015-05-28 11:45:00,118.82,118.82,118.65,118.65,7000.0,100.6433,100.6433,100.4993,100.4993,7000.0
2015-05-28 11:50:00,118.63,118.63,118.59,118.6,500.0,100.4824,100.4824,100.4485,100.457,500.0
2015-05-28 11:55:00,118.6,118.66,118.6,118.66,1900.0,100.457,100.5078,100.457,100.5078,1900.0
2015-05-28 12:00:00,118.65,118.68,118.61,118.68,1300.0,100.4993,100.5247,100.4654,100.5247,1300.0
2015-05-28 12:05:00,118.66,118.67,118.66,118.66,100.0,100.5078,100.5162,100.5078,100.5078,100.0
2015-05-28 12:10:00,118.67,118.68,118.67,118.68,1200.0,100.5162,100.5247,100.5162,100.5247,1200.0
2015-05-28 12:15:00,118.73,118.74,118.73,118.74,300.0,100.5671,100.5755,100.5671,100.5755,300.0
2015-05-28 12:20:00,118.72,118.81,118.7,118.8,3800.0,100.5586,100.6348,100.5417,100.6264,3800.0
2015-05-28 12:25:00,118.77,118.81,118.77,118.8,2100.0,100.6009,100.6348,100.6009,100.6264,2100.0
2015-05-28 12:30:00,118.83,118.83,118.66,118.66,1500.0,100.6518,100.6518,100.5078,100.5078,1500.0
2015-05-28 12:35:00,118.66,118.67,118.63,118.63,1100.0,100.5078,100.5162,100.4824,100.4824,1100.0
2015-05-28 12:40:00,118.63,118.71,118.63,118.71,2200.0,100.4824,100.5501,100.4824,100.5501,2200.0
2015-05-28 12:45:00,118.71,118.74,118.67,118.74,2000.0,100.5501,100.5755,100.5162,100.5755,2000.0
2015-05-28 12:50:00,118.72,118.72,118.71,118.71,5300.0,100.5586,100.5586,100.5501,100.5501,5300.0
2015-05-28 12:55:00,118.74,118.74,118.68,118.69,1600.0,100.5755,100.5755,100.5247,100.5332,1600.0
2015-05-28 13:00:00,118.7,118.75,118.7,118.75,3400.0,100.5417,100.584,100.5417,100.584,3400.0
2015-05-28 13:05:00,118.76,118.82,118.76,118.77,5400.0,100.5925,100.6433,100.5925,100.6009,5400.0
2015-05-28 13:10:00,118.74,118.75,118.74,118.75,2500.0,100.5755,100.584,100.5755,100.584,2500.0
2015-05-28 13:15:00,118.76,118.76,118.68,118.7,1900.0,100.5925,100.5925,100.5247,100.5417,1900.0
2015-05-28 13:20:00,118.7,118.7,118.7,118.7,200.0,100.5417,100.5417,100.5417,100.5417,200.0
2015-05-28 13:25:00,118.71,118.71,118.7,118.71,300.0,100.5501,100.5501,100.5417,100.5501,300.0
2015-05-28 13:30:00,118.72,118.73,118.69,118.7,3700.0,100.5586,100.5671,100.5332,100.5417,3700.0
2015-05-28 13:35:00,118.72,118.76,118.72,118.76,3200.0,100.5586,100.5925,100.5586,100.5925,3200.0
2015-05-28 13:40:00,118.81,118.81,118.78,118.79,1900.0,100.6348,100.6348,100.6094,100.6179,1900.0
2015-05-28 13:45:00,118.78,118.8,118.76,118.8,2500.0,100.6094,100.6264,100.5925,100.6264,2500.0
2015-05-28 13:50:00,118.79,118.84,118.78,118.84,2000.0,100.6179,100.6602,100.6094,100.6602,2000.0
2015-05-28 13:55:00,118.87,118.87,118.78,118.78,3400.0,100.6857,100.6857,100.6094,100.6094,3400.0
2015-05-28 14:00:00,118.8,118.8,118.77,118.77,1100.0,100.6264,100.6264,100.6009,100.6009,1100.0
2015-05-28 14:05:00,118.77,118.79,118.74,118.75,2200.0,100.6009,100.6179,100.5755,100.584,2200.0
2015-05-28 14:10:00,118.8,118.83,118.79,118.81,2000.0,100.6264,100.6518,100.6179,100.6348,2000.0
2015-05-28 14:15:00,118.8,118.81,118.8,118.81,1400.0,100.6264,100.6348,100.6264,100.6348,1400.0
2015-05-28 14:20:00,118.9,118.93,118.9,118.9,6100.0,100.7111,100.7365,100.7111,100.7111,6100.0
2015-05-28 14:25:00,118.9,119.01,118.9,119.0,5500.0,100.7111,100.8042,100.7111,100.7958,5500.0
2015-05-28 14:30:00,119.0,119.01,118.95,118.95,2500.0,100.7958,100.8042,100.7534,100.7534,2500.0
2015-05-28 14:35:00,118.96,119.03,118.95,118.98,2200.0,100.7619,100.8212,100.7534,100.7788,2200.0
2015-05-28 14:40:00,118.98,119.01,118.97,119.01,2300.0,100.7788,100.8042,100.7704,100.8042,2300.0
2015-05-28 14:45:00,119.0,119.0,118.96,118.96,2300.0,100.7958,100.7958,100.7619,100.7619,2300.0
2015-05-28 14:50:00,118.97,118.98,118.96,118.98,1100.0,100.7704,100.7788,100.7619,100.7788,1100.0
2015-05-28 14:55:00,118.99,119.01,118.96,119.0,3900.0,100.7873,100.8042,100.7619,100.7958,3900.0
2015-05-28 15:00:00,118.99,119.06,118.99,119.05,5800.0,100.7873,100.8466,100.7873,100.8381,5800.0
2015-05-28 15:05:00,119.04,119.05,118.99,119.0,6500.0,100.8296,100.8381,100.7873,100.7958,6500.0
2015-05-28 15:10:00,118.99,119.02,118.98,119.02,13500.0,100.7873,100.8127,100.7788,100.8127,13500.0
2015-05-28 15:15:00,119.02,119.05,119.0,119.01,3000.0,100.8127,100.8381,100.7958,100.8042,3000.0
2015-05-28 15:20:00,119.0,119.01,118.96,118.96,2000.0,100.7958,100.8042,100.7619,100.7619,2000.0
2015-05-28 15:25:00,118.98,118.98,118.91,118.92,6000.0,100.7788,100.7788,100.7195,100.728,6000.0
2015-05-28 15:30:00,118.94,118.97,118.94,118.95,4500.0,100.7449,100.7704,100.7449,100.7534,4500.0
2015-05-28 15:35:00,118.97,118.98,118.95,118.96,2900.0,100.7704,100.7788,100.7534,100.7619,2900.0
2015-05-28 15:40:00,118.98,118.98,118.93,118.94,3300.0,100.7788,100.7788,100.7365,100.7449,3300.0
2015-05-28 15:45:00,118.95,119.01,118.95,118.99,3200.0,100.7534,100.8042,100.7534,100.7873,3200.0
2015-05-28 15:50:00,118.99,119.03,118.98,119.03,7800.0,100.7873,100.8212,100.7788,100.8212,7800.0
2015-05-28 15:55:00,119.04,119.05,118.99,118.99,11800.0,100.8296,100.8381,100.7873,100.7873,11800.0
2015-05-29 09:30:00,118.91,119.02,118.84,118.84,6600.0,100.7195,100.8127,100.6602,100.6602,6600.0
2015-05-29 09:35:00,118.79,118.79,118.74,118.74,2300.0,100.6179,100.6179,100.5755,100.5755,2300.0
2015-05-29 09:40:00,118.81,118.84,118.71,118.73,4300.0,100.6348,100.6602,100.5501,100.5671,4300.0
2015-05-29 09:45:00,118.75,118.75,118.68,118.71,2600.0,100.584,100.584,100.5247,100.5501,2600.0
2015-05-29 09:50:00,118.77,118.77,118.72,118.73,700.0,100.6009,100.6009,100.5586,100.5671,700.0
2015-05-29 09:55:00,118.73,118.82,118.73,118.75,1100.0,100.5671,100.6433,100.5671,100.584,1100.0
2015-05-29 10:00:00,118.8,118.82,118.76,118.78,4200.0,100.6264,100.6433,100.5925,100.6094,4200.0
2015-05-29 10:05:00,118.68,118.68,118.66,118.66,300.0,100.5247,100.5247,100.5078,100.5078,300.0
2015-05-29 10:10:00,118.6,118.63,118.6,118.63,200.0,100.457,100.4824,100.457,100.4824,200.0
2015-05-29 10:15:00,118.65,118.68,118.63,118.65,11500.0,100.4993,100.5247,100.4824,100.4993,11500.0
2015-05-29 10:20:00,118.66,118.74,118.66,118.71,26300.0,100.5078,100.5755,100.5078,100.5501,26300.0
2015-05-29 10:25:00,118.71,118.71,118.58,118.58,2800.0,100.5501,100.5501,100.44,100.44,2800.0
2015-05-29 10:30:00,118.53,118.58,118.52,118.58,2400.0,100.3977,100.44,100.3892,100.44,2400.0
2015-05-29 10:35:00,118.55,118.55,118.5,118.51,4100.0,100.4146,100.4146,100.3723,100.3807,4100.0
2015-05-29 10:40:00,118.52,118.52,118.32,118.32,1500.0,100.3892,100.3892,100.2198,100.2198,1500.0
2015-05-29 10:45:00,118.28,118.3,118.21,118.21,4600.0,100.1859,100.2028,100.1266,100.1266,4600.0
2015-05-29 10:50:00,118.14,118.22,118.11,118.21,2100.0,100.0673,100.1351,100.0419,100.1266,2100.0
2015-05-29 10:55:00,118.19,118.25,118.16,118.25,2500.0,100.1097,100.1605,100.0843,100.1605,2500.0
2015-05-29 11:00:00,118.21,118.27,118.2,118.22,1800.0,100.1266,100.1774,100.1181,100.1351,1800.0
2015-05-29 11:05:00,118.25,118.27,118.24,118.27,2900.0,100.1605,100.1774,100.152,100.1774,2900.0
2015-05-29 11:10:00,118.27,118.28,118.25,118.26,900.0,100.1774,100.1859,100.1605,100.169,900.0
2015-05-29 11:15:00,118.24,118.38,118.24,118.38,11500.0,100.152,100.2706,100.152,100.2706,11500.0
2015-05-29 11:20:00,118.38,118.38,118.3,118.3,14800.0,100.2706,100.2706,100.2028,100.2028,14800.0
2015-05-29 11:25:00,118.3,118.3,118.15,118.15,4400.0,100.2028,100.2028,100.0758,100.0758,4400.0
2015-05-29 11:30:00,118.13,118.22,118.13,118.22,3000.0,100.0589,100.1351,100.0589,100.1351,3000.0
2015-05-29 11:35:00,118.2,118.21,118.12,118.21,5100.0,100.1181,100.1266,100.0504,100.1266,5100.0
2015-05-29 11:40:00,118.27,118.47,118.27,118.45,3300.0,100.1774,100.3468,100.1774,100.3299,3300.0
2015-05-29 11:45:00,118.44,118.49,118.41,118.47,2000.0,100.3214,100.3638,100.296,100.3468,2000.0
2015-05-29 11:50:00,118.48,118.5,118.45,118.48,4000.0,100.3553,100.3723,100.3299,100.3553,4000.0
2015-05-29 11:55:00,118.47,118.48,118.44,118.47,1500.0,100.3468,100.3553,100.3214,100.3468,1500.0
2015-05-29 12:00:00,118.47,118.6,118.47,118.57,2900.0,100.3468,100.457,100.3468,100.4315,2900.0
2015-05-29 12:05:00,118.57,118.57,118.52,118.52,2800.0,100.4315,100.4315,100.3892,100.3892,2800.0
2015-05-29 12:10:00,118.55,118.55,118.45,118.45,3600.0,100.4146,100.4146,100.3299,100.3299,3600.0
2015-05-29 12:15:00,118.47,118.48,118.42,118.48,1900.0,100.3468,100.3553,100.3045,100.3553,1900.0
2015-05-29 12:20:00,118.5,118.52,118.48,118.52,1200.0,100.3723,100.3892,100.3553,100.3892,1200.0
2015-05-29 12:25:00,118.54,118.62,118.54,118.62,2400.0,100.4061,100.4739,100.4061,100.4739,2400.0
2015-05-29 12:30:00,118.62,118.71,118.62,118.69,3500.0,100.4739,100.5501,100.4739,100.5332,3500.0
2015-05-29 12:35:00,118.69,118.71,118.65,118.7,7400.0,100.5332,100.5501,100.4993,100.5417,7400.0
2015-05-29 12:40:00,118.71,118.72,118.67,118.67,2400.0,100.5501,100.5586,100.5162,100.5162,2400.0
2015-05-29 12:45:00,118.7,118.7,118.67,118.68,2300.0,100.5417,100.5417,100.5162,100.5247,2300.0
2015-05-29 12:50:00,118.65,118.65,118.59,118.61,4300.0,100.4993,100.4993,100.4485,100.4654,4300.0
2015-05-29 12:55:00,118.61,118.66,118.59,118.59,2300.0,100.4654,100.5078,100.4485,100.4485,2300.0
2015-05-29 13:00:00,118.59,118.63,118.58,118.63,3600.0,100.4485,100.4824,100.44,100.4824,3600.0
2015-05-29 13:05:00,118.62,118.62,118.56,118.56,1900.0,100.4739,100.4739,100.4231,100.4231,1900.0
2015-05-29 13:10:00,118.62,118.68,118.62,118.66,4600.0,100.4739,100.5247,100.4739,100.5078,4600.0
2015-05-29 13:15:00,118.65,118.72,118.62,118.72,7200.0,100.4993,100.5586,100.4739,100.5586,7200.0
2015-05-29 13:20:00,118.72,118.78,118.72,118.76,1900.0,100.5586,100.6094,100.5586,100.5925,1900.0
2015-05-29 13:25:00,118.79,118.79,118.78,118.78,800.0,100.6179,100.6179,100.6094,100.6094,800.0
2015-05-29 13:30:00,118.79,118.8,118.73,118.73,2800.0,100.6179,100.6264,100.5671,100.5671,2800.0
2015-05-29 13:35:00,118.73,118.77,118.7,118.71,4700.0,100.5671,100.6009,100.5417,100.5501,4700.0
2015-05-29 13:40:00,118.71,118.73,118.69,118.72,2400.0,100.5501,100.5671,100.5332,100.5586,2400.0
2015-05-29 13:45:00,118.74,118.76,118.72,118.75,5600.0,100.5755,100.5925,100.5586,100.584,5600.0
2015-05-29 13:50:00,118.74,118.74,118.67,118.67,23600.0,100.5755,100.5755,100.5162,100.5162,23600.0
2015-05-29 13:55:00,118.65,118.68,118.62,118.63,4200.0,100.4993,100.5247,100.4739,100.4824,4200.0
2015-05-29 14:00:00,118.64,118.65,118.57,118.58,1500.0,100.4908,100.4993,100.4315,100.44,1500.0
2015-05-29 14:05:00,118.59,118.59,118.56,118.56,1900.0,100.4485,100.4485,100.4231,100.4231,1900.0
2015-05-29 14:10:00,118.56,118.56,118.5,118.53,1800.0,100.4231,100.4231,100.3723,100.3977,1800.0
2015-05-29 14:15:00,118.54,118.55,118.48,118.48,4700.0,100.4061,100.4146,100.3553,100.3553,4700.0
2015-05-29 14:20:00,118.48,118.49,118.32,118.33,5500.0,100.3553,100.3638,100.2198,100.2283,5500.0
2015-05-29 14:25:00,118.32,118.4,118.32,118.37,3200.0,100.2198,100.2876,100.2198,100.2621,3200.0
2015-05-29 14:30:00,118.35,118.39,118.33,118.35,2000.0,100.2452,100.2791,100.2283,100.2452,2000.0
2015-05-29 14:35:00,118.33,118.36,118.28,118.35,6300.0,100.2283,100.2537,100.1859,100.2452,6300.0
2015-05-29 14:40:00,118.33,118.33,118.25,118.32,8800.0,100.2283,100.2283,100.1605,100.2198,8800.0
2015-05-29 14:45:00,118.29,118.29,118.17,118.2,4800.0,100.1944,100.1944,100.0927,100.1181,4800.0
2015-05-29 14:50:00,118.19,118.29,118.19,118.28,3500.0,100.1097,100.1944,100.1097,100.1859,3500.0
2015-05-29 14:55:00,118.28,118.33,118.24,118.32,3300.0,100.1859,100.2283,100.152,100.2198,3300.0
2015-05-29 15:00:00,118.29,118.34,118.28,118.3,4400.0,100.1944,100.2367,100.1859,100.2028,4400.0
2015-05-29 15:05:00,118.27,118.44,118.27,118.43,4600.0,100.1774,100.3214,100.1774,100.313,4600.0
2015-05-29 15:10:00,118.42,118.5,118.41,118.46,8900.0,100.3045,100.3723,100.296,100.3384,8900.0
2015-05-29 15:15:00,118.45,118.45,118.38,118.4,4300.0,100.3299,100.3299,100.2706,100.2876,4300.0
2015-05-29 15:20:00,118.38,118.46,118.34,118.46,7800.0,100.2706,100.3384,100.2367,100.3384,7800.0
2015-05-29 15:25:00,118.47,118.49,118.43,118.48,4700.0,100.3468,100.3638,100.313,100.3553,4700.0
2015-05-29 15:30:00,118.49,118.53,118.38,118.41,11300.0,100.3638,100.3977,100.2706,100.296,11300.0
2015-05-29 15:35:00,118.42,118.45,118.4,118.44,9400.0,100.3045,100.3299,100.2876,100.3214,9400.0
2015-05-29 15:40:00,118.44,118.54,118.44,118.52,10300.0,100.3214,100.4061,100.3214,100.3892,10300.0
2015-05-29 15:45:00,118.49,118.49,118.44,118.44,9900.0,100.3638,100.3638,100.3214,100.3214,9900.0
2015-05-29 15:50:00,118.42,118.42,118.35,118.38,30000.0,100.3045,100.3045,100.2452,100.2706,30000.0
2015-05-29 15:55:00,118.37,118.43,118.27,118.27,150200.0,100.2621,100.313,100.1774,100.1774,150200.0
2015-06-01 09:30:00,118.65,118.82,118.65,118.82,4469.0,100.4993,100.6433,100.4993,100.6433,4469.0
2015-06-01 09:35:00,118.58,118.58,118.44,118.44,969.0,100.44,100.44,100.3214,100.3214,969.0
2015-06-01 09:40:00,118.41,118.47,118.41,118.42,1095.0,100.296,100.3468,100.296,100.3045,1095.0
2015-06-01 09:45:00,118.33,118.33,118.26,118.27,650.0,100.2283,100.2283,100.169,100.1774,650.0
2015-06-01 09:50:00,118.27,118.27,118.27,118.27,0.0,100.1774,100.1774,100.1774,100.1774,0.0
2015-06-01 09:55:00,118.24,118.36,118.23,118.36,4153.0,100.152,100.2537,100.1436,100.2537,4153.0
2015-06-01 10:00:00,118.37,118.57,118.34,118.49,65035.0,100.2621,100.4315,100.2367,100.3638,65035.0
2015-06-01 10:05:00,118.47,118.48,118.31,118.37,19589.0,100.3468,100.3553,100.2113,100.2621,19589.0
2015-06-01 10:10:00,118.41,118.41,118.12,118.12,11988.0,100.296,100.296,100.0504,100.0504,11988.0
2015-06-01 10:15:00,118.14,118.15,117.97,118.01,30052.0,100.0673,100.0758,99.9233,99.9572,30052.0
2015-06-01 10:20:00,117.99,118.18,117.99,118.17,13338.0,99.9403,100.1012,99.9403,100.0927,13338.0
2015-06-01 10:25:00,118.14,118.24,118.05,118.22,33940.0,100.0673,100.152,99.9911,100.1351,33940.0
2015-06-01 10:30:00,118.2,118.23,118.06,118.16,22811.0,100.1181,100.1436,99.9996,100.0843,22811.0
2015-06-01 10:35:00,118.18,118.22,118.09,118.22,11031.0,100.1012,100.1351,100.025,100.1351,11031.0
2015-06-01 10:40:00,118.18,118.19,118.07,118.09,5079.0,100.1012,100.1097,100.008,100.025,5079.0
2015-06-01 10:45:00,118.06,118.15,118.01,118.15,8405.0,99.9996,100.0758,99.9572,100.0758,8405.0
2015-06-01 10:50:00,118.13,118.23,118.13,118.19,10763.0,100.0589,100.1436,100.0589,100.1097,10763.0
2015-06-01 10:55:00,118.15,118.41,118.15,118.36,16492.0,100.0758,100.296,100.0758,100.2537,16492.0
2015-06-01 11:00:00,118.35,118.46,118.35,118.46,9600.0,100.2452,100.3384,100.2452,100.3384,9600.0
2015-06-01 11:05:00,118.47,118.49,118.4,118.4,5324.0,100.3468,100.3638,100.2876,100.2876,5324.0
2015-06-01 11:10:00,118.41,118.44,118.35,118.36,7490.0,100.296,100.3214,100.2452,100.2537,7490.0
2015-06-01 11:15:00,118.33,118.37,118.33,118.35,2193.0,100.2283,100.2621,100.2283,100.2452,2193.0
2015-06-01 11:20:00,118.37,118.44,118.37,118.41,4426.0,100.2621,100.3214,100.2621,100.296,4426.0
2015-06-01 11:25:00,118.4,118.4,118.22,118.23,4811.0,100.2876,100.2876,100.1351,100.1436,4811.0
2015-06-01 11:30:00,118.23,118.3,118.21,118.29,3645.0,100.1436,100.2028,100.1266,100.1944,3645.0
2015-06-01 11:35:00,118.28,118.35,118.24,118.3,3399.0,100.1859,100.2452,100.152,100.2028,3399.0
2015-06-01 11:40:00,118.29,118.34,118.27,118.34,5614.0,100.1944,100.2367,100.1774,100.2367,5614.0
2015-06-01 11:45:00,118.35,118.35,118.28,118.29,2703.0,100.2452,100.2452,100.1859,100.1944,2703.0
2015-06-01 11:50:00,118.29,118.33,118.26,118.33,7278.0,100.1944,100.2283,100.169,100.2283,7278.0
2015-06-01 11:55:00,118.31,118.32,118.26,118.29,5852.0,100.2113,100.2198,100.169,100.1944,5852.0
2015-06-01 12:00:00,118.28,118.4,118.27,118.38,4789.0,100.1859,100.2876,100.1774,100.2706,4789.0
2015-06-01 12:05:00,118.39,118.4,118.31,118.36,5641.0,100.2791,100.2876,100.2113,100.2537,5641.0
2015-06-01 12:10:00,118.37,118.39,118.35,118.35,2375.0,100.2621,100.2791,100.2452,100.2452,2375.0
2015-06-01 12:15:00,118.37,118.62,118.36,118.62,7779.0,100.2621,100.4739,100.2537,100.4739,7779.0
2015-06-01 12:20:00,118.63,118.64,118.55,118.6,4990.0,100.4824,100.4908,100.4146,100.457,4990.0
2015-06-01 12:25:00,118.61,118.69,118.6,118.68,11682.0,100.4654,100.5332,100.457,100.5247,11682.0
2015-06-01 12:30:00,118.69,118.72,118.63,118.63,1700.0,100.5332,100.5586,100.4824,100.4824,1700.0
2015-06-01 12:35:00,118.65,118.66,118.62,118.66,4500.0,100.4993,100.5078,100.4739,100.5078,4500.0
2015-06-01 12:40:00,118.66,118.66,118.62,118.64,2196.0,100.5078,100.5078,100.4739,100.4908,2196.0
2015-06-01 12:45:00,118.63,118.65,118.63,118.65,1700.0,100.4824,100.4993,100.4824,100.4993,1700.0
2015-06-01 12:50:00,118.63,118.69,118.63,118.68,2590.0,100.4824,100.5332,100.4824,100.5247,2590.0
2015-06-01 12:55:00,118.66,118.76,118.66,118.75,7846.0,100.5078,100.5925,100.5078,100.584,7846.0
2015-06-01 13:00:00,118.79,118.79,118.73,118.73,1900.0,100.6179,100.6179,100.5671,100.5671,1900.0
2015-06-01 13:05:00,118.73,118.74,118.71,118.73,4095.0,100.5671,100.5755,100.5501,100.5671,4095.0
2015-06-01 13:10:00,118.73,118.77,118.73,118.74,1300.0,100.5671,100.6009,100.5671,100.5755,1300.0
2015-06-01 13:15:00,118.72,118.72,118.66,118.67,9358.0,100.5586,100.5586,100.5078,100.5162,9358.0
2015-06-01 13:20:00,118.69,118.73,118.68,118.73,3395.0,100.5332,100.5671,100.5247,100.5671,3395.0
2015-06-01 13:25:00,118.74,118.75,118.7,118.75,5925.0,100.5755,100.584,100.5417,100.584,5925.0
2015-06-01 13:30:00,118.77,118.8,118.75,118.75,24188.0,100.6009,100.6264,100.584,100.584,24188.0
2015-06-01 13:35:00,118.71,118.75,118.71,118.72,11248.0,100.5501,100.584,100.5501,100.5586,11248.0
2015-06-01 13:40:00,118.73,118.75,118.71,118.73,3850.0,100.5671,100.584,100.5501,100.5671,3850.0
2015-06-01 13:45:00,118.74,118.77,118.74,118.77,8298.0,100.5755,100.6009,100.5755,100.6009,8298.0
2015-06-01 13:50:00,118.75,118.75,118.71,118.72,2553.0,100.584,100.584,100.5501,100.5586,2553.0
2015-06-01 13:55:00,118.73,118.77,118.71,118.77,5469.0,100.5671,100.6009,100.5501,100.6009,5469.0
2015-06-01 14:00:00,118.8,118.81,118.79,118.79,700.0,100.6264,100.6348,100.6179,100.6179,700.0
2015-06-01 14:05:00,118.76,118.77,118.74,118.76,2432.0,100.5925,100.6009,100.5755,100.5925,2432.0
2015-06-01 14:10:00,118.75,118.79,118.73,118.73,2877.0,100.584,100.6179,100.5671,100.5671,2877.0
2015-06-01 14:15:00,118.76,118.84,118.76,118.82,1606.0,100.5925,100.6602,100.5925,100.6433,1606.0
2015-06-01 14:20:00,118.81,118.9,118.8,118.89,9318.0,100.6348,100.7111,100.6264,100.7026,9318.0
2015-06-01 14:25:00,118.9,118.9,118.88,118.88,1685.0,100.7111,100.7111,100.6941,100.6941,1685.0
2015-06-01 14:30:00,118.89,118.92,118.84,118.84,2800.0,100.7026,100.728,100.6602,100.6602,2800.0
2015-06-01 14:35:00,118.84,118.84,118.8,118.8,1677.0,100.6602,100.6602,100.6264,100.6264,1677.0
2015-06-01 14:40:00,118.8,118.82,118.77,118.81,6314.0,100.6264,100.6433,100.6009,100.6348,6314.0
2015-06-01 14:45:00,118.83,118.87,118.8,118.81,5398.0,100.6518,100.6857,100.6264,100.6348,5398.0
2015-06-01 14:50:00,118.82,118.82,118.77,118.77,2140.0,100.6433,100.6433,100.6009,100.6009,2140.0
2015-06-01 14:55:00,118.82,118.83,118.81,118.82,2241.0,100.6433,100.6518,100.6348,100.6433,2241.0
2015-06-01 15:00:00,118.83,118.85,118.82,118.84,3738.0,100.6518,100.6687,100.6433,100.6602,3738.0
2015-06-01 15:05:00,118.82,118.88,118.82,118.87,1158.0,100.6433,100.6941,100.6433,100.6857,1158.0
2015-06-01 15:10:00,118.88,118.88,118.83,118.87,5401.0,100.6941,100.6941,100.6518,100.6857,5401.0
2015-06-01 15:15:00,118.86,118.86,118.79,118.8,3008.0,100.6772,100.6772,100.6179,100.6264,3008.0
2015-06-01 15:20:00,118.8,118.8,118.76,118.77,6039.0,100.6264,100.6264,100.5925,100.6009,6039.0
2015-06-01 15:25:00,118.77,118.77,118.74,118.77,15900.0,100.6009,100.6009,100.5755,100.6009,15900.0
2015-06-01 15:30:00,118.75,118.75,118.61,118.62,4987.0,100.584,100.584,100.4654,100.4739,4987.0
2015-06-01 15:35:00,118.64,118.64,118.58,118.58,1080.0,100.4908,100.4908,100.44,100.44,1080.0
2015-06-01 15:40:00,118.6,118.6,118.55,118.58,2900.0,100.457,100.457,100.4146,100.44,2900.0
2015-06-01 15:45:00,118.57,118.59,118.52,118.59,9275.0,100.4315,100.4485,100.3892,100.4485,9275.0
2015-06-01 15:50:00,118.58,118.58,118.47,118.49,18749.0,100.44,100.44,100.3468,100.3638,18749.0
2015-06-01 15:55:00,118.49,118.53,118.46,118.51,8041.0,100.3638,100.3977,100.3384,100.3807,8041.0
2015-06-02 09:30:00,118.2,118.29,118.09,118.16,13815.0,100.1181,100.1944,100.025,100.0843,13815.0
2015-06-02 09:35:00,118.12,118.12,117.91,117.93,3386.0,100.0504,100.0504,99.8725,99.8895,3386.0
2015-06-02 09:40:00,117.88,117.98,117.85,117.98,6794.0,99.8471,99.9318,99.8217,99.9318,6794.0
2015-06-02 09:45:00,117.94,117.96,117.85,117.86,4332.0,99.8979,99.9149,99.8217,99.8302,4332.0
2015-06-02 09:50:00,117.82,117.95,117.82,117.91,6499.0,99.7963,99.9064,99.7963,99.8725,6499.0
2015-06-02 09:55:00,118.01,118.13,118.01,118.12,22204.0,99.9572,100.0589,99.9572,100.0504,22204.0
2015-06-02 10:00:00,118.03,118.15,117.99,118.15,5931.0,99.9742,100.0758,99.9403,100.0758,5931.0
2015-06-02 10:05:00,118.2,118.2,118.2,118.2,800.0,100.1181,100.1181,100.1181,100.1181,800.0
2015-06-02 10:10:00,118.22,118.35,118.22,118.23,7526.0,100.1351,100.2452,100.1351,100.1436,7526.0
2015-06-02 10:15:00,118.27,118.27,118.14,118.15,5427.0,100.1774,100.1774,100.0673,100.0758,5427.0
2015-06-02 10:20:00,118.16,118.26,118.15,118.26,2340.0,100.0843,100.169,100.0758,100.169,2340.0
2015-06-02 10:25:00,118.29,118.34,118.2,118.2,5102.0,100.1944,100.2367,100.1181,100.1181,5102.0
2015-06-02 10:30:00,118.19,118.2,118.19,118.2,738.0,100.1097,100.1181,100.1097,100.1181,738.0
2015-06-02 10:35:00,118.3,118.42,118.3,118.41,13425.0,100.2028,100.3045,100.2028,100.296,13425.0
2015-06-02 10:40:00,118.41,118.41,118.4,118.41,935.0,100.296,100.296,100.2876,100.296,935.0
2015-06-02 10:45:00,118.42,118.46,118.42,118.46,1601.0,100.3045,100.3384,100.3045,100.3384,1601.0
2015-06-02 10:50:00,118.39,118.4,118.35,118.35,1461.0,100.2791,100.2876,100.2452,100.2452,1461.0
2015-06-02 10:55:00,118.33,118.38,118.31,118.32,10596.0,100.2283,100.2706,100.2113,100.2198,10596.0
2015-06-02 11:00:00,118.28,118.35,118.27,118.34,1987.0,100.1859,100.2452,100.1774,100.2367,1987.0
2015-06-02 11:05:00,118.36,118.4,118.36,118.4,687.0,100.2537,100.2876,100.2537,100.2876,687.0
2015-06-02 11:10:00,118.43,118.44,118.4,118.43,1444.0,100.313,100.3214,100.2876,100.313,1444.0
2015-06-02 11:15:00,118.38,118.39,118.28,118.28,10703.0,100.2706,100.2791,100.1859,100.1859,10703.0
2015-06-02 11:20:00,118.27,118.32,118.26,118.32,2045.0,100.1774,100.2198,100.169,100.2198,2045.0
2015-06-02 11:25:00,118.27,118.29,118.25,118.25,9437.0,100.1774,100.1944,100.1605,100.1605,9437.0
2015-06-02 11:30:00,118.27,118.33,118.25,118.32,2569.0,100.1774,100.2283,100.1605,100.2198,2569.0
2015-06-02 11:35:00,118.31,118.34,118.28,118.33,20229.0,100.2113,100.2367,100.1859,100.2283,20229.0
2015-06-02 11:40:00,118.33,118.36,118.33,118.36,700.0,100.2283,100.2537,100.2283,100.2537,700.0
2015-06-02 11:45:00,118.36,118.38,118.32,118.36,18960.0,100.2537,100.2706,100.2198,100.2537,18960.0
2015-06-02 11:50:00,118.35,118.41,118.33,118.4,6473.0,100.2452,100.296,100.2283,100.2876,6473.0
2015-06-02 11:55:00,118.4,118.43,118.36,118.42,49190.0,100.2876,100.313,100.2537,100.3045,49190.0
2015-06-02 12:00:00,118.41,118.63,118.4,118.59,21504.0,100.296,100.4824,100.2876,100.4485,21504.0
2015-06-02 12:05:00,118.6,118.75,118.6,118.7,22317.0,100.457,100.584,100.457,100.5417,22317.0
2015-06-02 12:10:00,118.72,118.72,118.64,118.64,901.0,100.5586,100.5586,100.4908,100.4908,901.0
2015-06-02 12:15:00,118.64,118.64,118.62,118.62,1178.0,100.4908,100.4908,100.4739,100.4739,1178.0
2015-06-02 12:20:00,118.65,118.69,118.64,118.68,1079.0,100.4993,100.5332,100.4908,100.5247,1079.0
2015-06-02 12:25:00,118.68,118.68,118.64,118.66,1200.0,100.5247,100.5247,100.4908,100.5078,1200.0
2015-06-02 12:30:00,118.66,118.69,118.65,118.67,3836.0,100.5078,100.5332,100.4993,100.5162,3836.0
2015-06-02 12:35:00,118.68,118.71,118.67,118.69,3589.0,100.5247,100.5501,100.5162,100.5332,3589.0
2015-06-02 12:40:00,118.69,118.73,118.66,118.67,4902.0,100.5332,100.5671,100.5078,100.5162,4902.0
2015-06-02 12:45:00,118.66,118.76,118.65,118.75,4508.0,100.5078,100.5925,100.4993,100.584,4508.0
2015-06-02 12:50:00,118.75,118.82,118.75,118.77,7867.0,100.584,100.6433,100.584,100.6009,7867.0
2015-06-02 12:55:00,118.78,118.81,118.77,118.79,2300.0,100.6094,100.6348,100.6009,100.6179,2300.0
2015-06-02 13:00:00,118.77,118.81,118.75,118.8,3964.0,100.6009,100.6348,100.584,100.6264,3964.0
2015-06-02 13:05:00,118.79,118.8,118.73,118.75,5299.0,100.6179,100.6264,100.5671,100.584,5299.0
2015-06-02 13:10:00,118.74,118.76,118.74,118.75,1275.0,100.5755,100.5925,100.5755,100.584,1275.0
2015-06-02 13:15:00,118.73,118.79,118.73,118.78,1900.0,100.5671,100.6179,100.5671,100.6094,1900.0
2015-06-02 13:20:00,118.78,118.85,118.77,118.78,11625.0,100.6094,100.6687,100.6009,100.6094,11625.0
2015-06-02 13:25:00,118.76,118.76,118.76,118.76,400.0,100.5925,100.5925,100.5925,100.5925,400.0
2015-06-02 13:30:00,118.78,118.79,118.7,118.71,5864.0,100.6094,100.6179,100.5417,100.5501,5864.0
2015-06-02 13:35:00,118.71,118.75,118.71,118.75,620.0,100.5501,100.584,100.5501,100.584,620.0
2015-06-02 13:40:00,118.74,118.76,118.73,118.76,2142.0,100.5755,100.5925,100.5671,100.5925,2142.0
2015-06-02 13:45:00,118.76,118.79,118.76,118.77,5828.0,100.5925,100.6179,100.5925,100.6009,5828.0
2015-06-02 13:50:00,118.76,118.85,118.74,118.83,6451.0,100.5925,100.6687,100.5755,100.6518,6451.0
2015-06-02 13:55:00,118.83,118.85,118.81,118.82,4505.0,100.6518,100.6687,100.6348,100.6433,4505.0
2015-06-02 14:00:00,118.81,118.82,118.79,118.79,6863.0,100.6348,100.6433,100.6179,100.6179,6863.0
2015-06-02 14:05:00,118.8,118.83,118.79,118.79,3083.0,100.6264,100.6518,100.6179,100.6179,3083.0
2015-06-02 14:10:00,118.78,118.79,118.66,118.67,6032.0,100.6094,100.6179,100.5078,100.5162,6032.0
2015-06-02 14:15:00,118.64,118.67,118.62,118.62,8495.0,100.4908,100.5162,100.4739,100.4739,8495.0
2015-06-02 14:20:00,118.62,118.68,118.62,118.67,3860.0,100.4739,100.5247,100.4739,100.5162,3860.0
2015-06-02 14:25:00,118.64,118.67,118.64,118.67,1825.0,100.4908,100.5162,100.4908,100.5162,1825.0
2015-06-02 14:30:00,118.64,118.68,118.64,118.66,2600.0,100.4908,100.5247,100.4908,100.5078,2600.0
2015-06-02 14:35:00,118.66,118.66,118.56,118.56,7365.0,100.5078,100.5078,100.4231,100.4231,7365.0
2015-06-02 14:40:00,118.53,118.55,118.52,118.53,2150.0,100.3977,100.4146,100.3892,100.3977,2150.0
2015-06-02 14:45:00,118.51,118.52,118.47,118.47,1911.0,100.3807,100.3892,100.3468,100.3468,1911.0
2015-06-02 14:50:00,118.45,118.46,118.41,118.45,3400.0,100.3299,100.3384,100.296,100.3299,3400.0
2015-06-02 14:55:00,118.48,118.54,118.48,118.54,1650.0,100.3553,100.4061,100.3553,100.4061,1650.0
2015-06-02 15:00:00,118.56,118.56,118.52,118.53,2201.0,100.4231,100.4231,100.3892,100.3977,2201.0
2015-06-02 15:05:00,118.5,118.5,118.38,118.46,6350.0,100.3723,100.3723,100.2706,100.3384,6350.0
2015-06-02 15:10:00,118.45,118.51,118.45,118.51,2300.0,100.3299,100.3807,100.3299,100.3807,2300.0
2015-06-02 15:15:00,118.42,118.5,118.42,118.45,6206.0,100.3045,100.3723,100.3045,100.3299,6206.0
2015-06-02 15:20:00,118.47,118.51,118.41,118.42,6048.0,100.3468,100.3807,100.296,100.3045,6048.0
2015-06-02 15:25:00,118.42,118.46,118.41,118.46,6735.0,100.3045,100.3384,100.296,100.3384,6735.0
2015-06-02 15:30:00,118.41,118.46,118.4,118.46,1751.0,100.296,100.3384,100.2876,100.3384,1751.0
2015-06-02 15:35:00,118.48,118.51,118.48,118.48,3865.0,100.3553,100.3807,100.3553,100.3553,3865.0
2015-06-02 15:40:00,118.45,118.48,118.43,118.43,6624.0,100.3299,100.3553,100.313,100.313,6624.0
2015-06-02 15:45:00,118.43,118.44,118.35,118.43,8905.0,100.313,100.3214,100.2452,100.313,8905.0
2015-06-02 15:50:00,118.4,118.43,118.38,118.43,3728.0,100.2876,100.313,100.2706,100.313,3728.0
2015-06-02 15:55:00,118.44,118.44,118.4,118.42,7449.0,100.3214,100.3214,100.2876,100.3045,7449.0
2015-06-03 09:30:00,118.71,118.84,118.45,118.45,19652.0,100.5501,100.6602,100.3299,100.3299,19652.0
2015-06-03 09:35:00,118.42,118.6,118.42,118.48,19209.0,100.3045,100.457,100.3045,100.3553,19209.0
2015-06-03 09:40:00,118.46,118.65,118.45,118.64,8212.0,100.3384,100.4993,100.3299,100.4908,8212.0
2015-06-03 09:45:00,118.65,118.7,118.65,118.68,2081.0,100.4993,100.5417,100.4993,100.5247,2081.0
2015-06-03 09:50:00,118.67,118.67,118.56,118.62,5410.0,100.5162,100.5162,100.4231,100.4739,5410.0
2015-06-03 09:55:00,118.7,118.73,118.69,118.73,1510.0,100.5417,100.5671,100.5332,100.5671,1510.0
2015-06-03 10:00:00,118.73,118.73,118.55,118.67,10414.0,100.5671,100.5671,100.4146,100.5162,10414.0
2015-06-03 10:05:00,118.65,118.69,118.61,118.66,12846.0,100.4993,100.5332,100.4654,100.5078,12846.0
2015-06-03 10:10:00,118.78,118.86,118.78,118.86,1700.0,100.6094,100.6772,100.6094,100.6772,1700.0
2015-06-03 10:15:00,118.93,118.96,118.93,118.95,2585.0,100.7365,100.7619,100.7365,100.7534,2585.0
2015-06-03 10:20:00,119.03,119.05,119.03,119.05,800.0,100.8212,100.8381,100.8212,100.8381,800.0
2015-06-03 10:25:00,119.01,119.01,119.0,119.01,550.0,100.8042,100.8042,100.7958,100.8042,550.0
2015-06-03 10:30:00,119.07,119.07,119.07,119.07,800.0,100.8551,100.8551,100.8551,100.8551,800.0
2015-06-03 10:35:00,119.03,119.05,119.03,119.05,426.0,100.8212,100.8381,100.8212,100.8381,426.0
2015-06-03 10:40:00,119.02,119.03,119.0,119.03,15516.0,100.8127,100.8212,100.7958,100.8212,15516.0
2015-06-03 10:45:00,119.04,119.07,119.03,119.07,700.0,100.8296,100.8551,100.8212,100.8551,700.0
2015-06-03 10:50:00,119.07,119.08,119.06,119.08,1407.0,100.8551,100.8635,100.8466,100.8635,1407.0
2015-06-03 10:55:00,119.08,119.09,119.08,119.09,500.0,100.8635,100.872,100.8635,100.872,500.0
2015-06-03 11:00:00,119.08,119.12,119.07,119.08,4792.0,100.8635,100.8974,100.8551,100.8635,4792.0
2015-06-03 11:05:00,119.07,119.07,118.99,119.04,2511.0,100.8551,100.8551,100.7873,100.8296,2511.0
2015-06-03 11:10:00,119.03,119.06,119.02,119.06,1795.0,100.8212,100.8466,100.8127,100.8466,1795.0
2015-06-03 11:15:00,119.03,119.07,119.03,119.07,5462.0,100.8212,100.8551,100.8212,100.8551,5462.0
2015-06-03 11:20:00,119.05,119.07,119.03,119.04,3328.0,100.8381,100.8551,100.8212,100.8296,3328.0
2015-06-03 11:25:00,119.01,119.02,118.93,118.93,6055.0,100.8042,100.8127,100.7365,100.7365,6055.0
2015-06-03 11:30:00,118.96,119.01,118.96,118.96,7622.0,100.7619,100.8042,100.7619,100.7619,7622.0
2015-06-03 11:35:00,118.96,118.99,118.95,118.95,1450.0,100.7619,100.7873,100.7534,100.7534,1450.0
2015-06-03 11:40:00,118.9,118.9,118.78,118.81,2795.0,100.7111,100.7111,100.6094,100.6348,2795.0
2015-06-03 11:45:00,118.75,118.79,118.72,118.72,984.0,100.584,100.6179,100.5586,100.5586,984.0
2015-06-03 11:50:00,118.68,118.71,118.64,118.68,3318.0,100.5247,100.5501,100.4908,100.5247,3318.0
2015-06-03 11:55:00,118.69,118.75,118.69,118.75,200.0,100.5332,100.584,100.5332,100.584,200.0
2015-06-03 12:00:00,118.74,118.77,118.72,118.77,2355.0,100.5755,100.6009,100.5586,100.6009,2355.0
2015-06-03 12:05:00,118.74,118.74,118.66,118.7,5574.0,100.5755,100.5755,100.5078,100.5417,5574.0
2015-06-03 12:10:00,118.74,118.76,118.68,118.68,1400.0,100.5755,100.5925,100.5247,100.5247,1400.0
2015-06-03 12:15:00,118.69,118.71,118.67,118.68,900.0,100.5332,100.5501,100.5162,100.5247,900.0
2015-06-03 12:20:00,118.62,118.63,118.57,118.57,2167.0,100.4739,100.4824,100.4315,100.4315,2167.0
2015-06-03 12:25:00,118.57,118.64,118.54,118.63,1410.0,100.4315,100.4908,100.4061,100.4824,1410.0
2015-06-03 12:30:00,118.62,118.65,118.54,118.55,3194.0,100.4739,100.4993,100.4061,100.4146,3194.0
2015-06-03 12:35:00,118.56,118.68,118.56,118.65,8826.0,100.4231,100.5247,100.4231,100.4993,8826.0
2015-06-03 12:40:00,118.65,118.66,118.57,118.6,77362.0,100.4993,100.5078,100.4315,100.457,77362.0
2015-06-03 12:45:00,118.6,118.6,118.53,118.58,44012.0,100.457,100.457,100.3977,100.44,44012.0
2015-06-03 12:50:00,118.58,118.6,118.51,118.6,11358.0,100.44,100.457,100.3807,100.457,11358.0
2015-06-03 12:55:00,118.59,118.69,118.57,118.69,4700.0,100.4485,100.5332,100.4315,100.5332,4700.0
2015-06-03 13:00:00,118.68,118.71,118.64,118.64,2700.0,100.5247,100.5501,100.4908,100.4908,2700.0
2015-06-03 13:05:00,118.65,118.69,118.65,118.67,6555.0,100.4993,100.5332,100.4993,100.5162,6555.0
2015-06-03 13:10:00,118.66,118.75,118.66,118.75,2426.0,100.5078,100.584,100.5078,100.584,2426.0
2015-06-03 13:15:00,118.72,118.74,118.7,118.72,2420.0,100.5586,100.5755,100.5417,100.5586,2420.0
2015-06-03 13:20:00,118.73,118.73,118.65,118.66,4126.0,100.5671,100.5671,100.4993,100.5078,4126.0
2015-06-03 13:25:00,118.69,118.7,118.67,118.7,1828.0,100.5332,100.5417,100.5162,100.5417,1828.0
2015-06-03 13:30:00,118.68,118.69,118.63,118.69,2300.0,100.5247,100.5332,100.4824,100.5332,2300.0
2015-06-03 13:35:00,118.7,118.71,118.66,118.66,11187.0,100.5417,100.5501,100.5078,100.5078,11187.0
2015-06-03 13:40:00,118.67,118.71,118.66,118.67,3495.0,100.5162,100.5501,100.5078,100.5162,3495.0
2015-06-03 13:45:00,118.67,118.69,118.65,118.68,8444.0,100.5162,100.5332,100.4993,100.5247,8444.0
2015-06-03 13:50:00,118.69,118.73,118.69,118.72,2837.0,100.5332,100.5671,100.5332,100.5586,2837.0
2015-06-03 13:55:00,118.73,118.73,118.69,118.73,2488.0,100.5671,100.5671,100.5332,100.5671,2488.0
2015-06-03 14:00:00,118.77,118.81,118.76,118.79,5028.0,100.6009,100.6348,100.5925,100.6179,5028.0
2015-06-03 14:05:00,118.8,118.83,118.78,118.78,1100.0,100.6264,100.6518,100.6094,100.6094,1100.0
2015-06-03 14:10:00,118.78,118.83,118.77,118.82,4542.0,100.6094,100.6518,100.6009,100.6433,4542.0
2015-06-03 14:15:00,118.84,118.87,118.81,118.85,8577.0,100.6602,100.6857,100.6348,100.6687,8577.0
2015-06-03 14:20:00,118.86,118.92,118.86,118.91,6038.0,100.6772,100.728,100.6772,100.7195,6038.0
2015-06-03 14:25:00,118.92,118.93,118.86,118.88,4028.0,100.728,100.7365,100.6772,100.6941,4028.0
2015-06-03 14:30:00,118.9,118.9,118.82,118.82,3156.0,100.7111,100.7111,100.6433,100.6433,3156.0
2015-06-03 14:35:00,118.84,118.86,118.83,118.84,2000.0,100.6602,100.6772,100.6518,100.6602,2000.0
2015-06-03 14:40:00,118.84,118.86,118.82,118.84,15211.0,100.6602,100.6772,100.6433,100.6602,15211.0
2015-06-03 14:45:00,118.84,118.84,118.8,118.82,14904.0,100.6602,100.6602,100.6264,100.6433,14904.0
2015-06-03 14:50:00,118.82,118.84,118.79,118.79,7500.0,100.6433,100.6602,100.6179,100.6179,7500.0
2015-06-03 14:55:00,118.78,118.8,118.75,118.76,15828.0,100.6094,100.6264,100.584,100.5925,15828.0
2015-06-03 15:00:00,118.78,118.83,118.74,118.74,6201.0,100.6094,100.6518,100.5755,100.5755,6201.0
2015-06-03 15:05:00,118.78,118.8,118.77,118.78,3925.0,100.6094,100.6264,100.6009,100.6094,3925.0
2015-06-03 15:10:00,118.8,118.82,118.78,118.78,6401.0,100.6264,100.6433,100.6094,100.6094,6401.0
2015-06-03 15:15:00,118.77,118.77,118.65,118.68,24170.0,100.6009,100.6009,100.4993,100.5247,24170.0
2015-06-03 15:20:00,118.67,118.7,118.65,118.7,4974.0,100.5162,100.5417,100.4993,100.5417,4974.0
2015-06-03 15:25:00,118.71,118.74,118.69,118.7,4076.0,100.5501,100.5755,100.5332,100.5417,4076.0
2015-06-03 15:30:00,118.7,118.72,118.68,118.72,15987.0,100.5417,100.5586,100.5247,100.5586,15987.0
2015-06-03 15:35:00,118.73,118.8,118.73,118.79,35069.0,100.5671,100.6264,100.5671,100.6179,35069.0
2015-06-03 15:40:00,118.79,118.8,118.73,118.77,5421.0,100.6179,100.6264,100.5671,100.6009,5421.0
2015-06-03 15:45:00,118.74,118.77,118.71,118.71,5262.0,100.5755,100.6009,100.5501,100.5501,5262.0
2015-06-03 15:50:00,118.7,118.73,118.69,118.72,8106.0,100.5417,100.5671,100.5332,100.5586,8106.0
2015-06-03 15:55:00,118.72,118.75,118.66,118.72,18153.0,100.5586,100.584,100.5078,100.5586,18153.0
2015-06-04 09:30:00,118.26,118.38,118.15,118.2,9142.0,100.169,100.2706,100.0758,100.1181,9142.0
2015-06-04 09:35:00,118.15,118.22,118.01,118.17,5512.0,100.0758,100.1351,99.9572,100.0927,5512.0
2015-06-04 09:40:00,118.23,118.38,118.23,118.26,16909.0,100.1436,100.2706,100.1436,100.169,16909.0
2015-06-04 09:45:00,118.25,118.31,118.19,118.2,9731.0,100.1605,100.2113,100.1097,100.1181,9731.0
2015-06-04 09:50:00,118.2,118.42,118.13,118.41,26574.0,100.1181,100.3045,100.0589,100.296,26574.0
2015-06-04 09:55:00,118.45,118.47,118.41,118.44,13623.0,100.3299,100.3468,100.296,100.3214,13623.0
2015-06-04 10:00:00,118.44,118.66,118.43,118.59,15194.0,100.3214,100.5078,100.313,100.4485,15194.0
2015-06-04 10:05:00,118.58,118.64,118.56,118.59,5121.0,100.44,100.4908,100.4231,100.4485,5121.0
2015-06-04 10:10:00,118.61,118.65,118.55,118.57,2600.0,100.4654,100.4993,100.4146,100.4315,2600.0
2015-06-04 10:15:00,118.52,118.53,118.47,118.51,4562.0,100.3892,100.3977,100.3468,100.3807,4562.0
2015-06-04 10:20:00,118.54,118.56,118.47,118.47,2432.0,100.4061,100.4231,100.3468,100.3468,2432.0
2015-06-04 10:25:00,118.45,118.45,118.38,118.41,5420.0,100.3299,100.3299,100.2706,100.296,5420.0
2015-06-04 10:30:00,118.29,118.29,118.17,118.24,2300.0,100.1944,100.1944,100.0927,100.152,2300.0
2015-06-04 10:35:00,118.21,118.26,118.13,118.21,5990.0,100.1266,100.169,100.0589,100.1266,5990.0
2015-06-04 10:40:00,118.28,118.38,118.27,118.36,15816.0,100.1859,100.2706,100.1774,100.2537,15816.0
2015-06-04 10:45:00,118.32,118.33,118.29,118.29,2000.0,100.2198,100.2283,100.1944,100.1944,2000.0
2015-06-04 10:50:00,118.33,118.35,118.3,118.3,1900.0,100.2283,100.2452,100.2028,100.2028,1900.0
2015-06-04 10:55:00,118.31,118.31,118.17,118.17,3750.0,100.2113,100.2113,100.0927,100.0927,3750.0
2015-06-04 11:00:00,118.17,118.17,118.13,118.14,1400.0,100.0927,100.0927,100.0589,100.0673,1400.0
2015-06-04 11:05:00,118.04,118.04,117.98,118.0,3781.0,99.9826,99.9826,99.9318,99.9487,3781.0
2015-06-04 11:10:00,118.01,118.28,118.01,118.26,10380.0,99.9572,100.1859,99.9572,100.169,10380.0
2015-06-04 11:15:00,118.24,118.24,118.12,118.14,600.0,100.152,100.152,100.0504,100.0673,600.0
2015-06-04 11:20:00,118.14,118.21,118.12,118.21,1094.0,100.0673,100.1266,100.0504,100.1266,1094.0
2015-06-04 11:25:00,118.2,118.25,118.13,118.13,1000.0,100.1181,100.1605,100.0589,100.0589,1000.0
2015-06-04 11:30:00,118.14,118.14,118.02,118.03,7451.0,100.0673,100.0673,99.9657,99.9742,7451.0
2015-06-04 11:35:00,118.04,118.04,117.96,118.01,14250.0,99.9826,99.9826,99.9149,99.9572,14250.0
2015-06-04 11:40:00,118.05,118.11,117.98,117.98,1906.0,99.9911,100.0419,99.9318,99.9318,1906.0
2015-06-04 11:45:00,117.93,117.96,117.9,117.94,4195.0,99.8895,99.9149,99.864,99.8979,4195.0
2015-06-04 11:50:00,118.04,118.06,117.97,117.98,10590.0,99.9826,99.9996,99.9233,99.9318,10590.0
2015-06-04 11:55:00,118.01,118.05,117.93,118.04,12431.0,99.9572,99.9911,99.8895,99.9826,12431.0
2015-06-04 12:00:00,118.01,118.04,117.98,118.02,7016.0,99.9572,99.9826,99.9318,99.9657,7016.0
2015-06-04 12:05:00,118.01,118.07,117.98,118.07,2824.0,99.9572,100.008,99.9318,100.008,2824.0
2015-06-04 12:10:00,118.03,118.09,118.01,118.04,2905.0,99.9742,100.025,99.9572,99.9826,2905.0
2015-06-04 12:15:00,118.03,118.05,118.02,118.05,2200.0,99.9742,99.9911,99.9657,99.9911,2200.0
2015-06-04 12:20:00,117.98,117.98,117.98,117.98,300.0,99.9318,99.9318,99.9318,99.9318,300.0
2015-06-04 12:25:00,118.01,118.03,117.98,118.01,2300.0,99.9572,99.9742,99.9318,99.9572,2300.0
2015-06-04 12:30:00,117.96,118.12,117.96,118.1,4504.0,99.9149,100.0504,99.9149,100.0334,4504.0
2015-06-04 12:35:00,118.1,118.11,118.07,118.09,3892.0,100.0334,100.0419,100.008,100.025,3892.0
2015-06-04 12:40:00,118.07,118.07,118.0,118.03,2600.0,100.008,100.008,99.9487,99.9742,2600.0
2015-06-04 12:45:00,118.03,118.1,118.03,118.05,2716.0,99.9742,100.0334,99.9742,99.9911,2716.0
2015-06-04 12:50:00,118.06,118.06,118.01,118.05,2833.0,99.9996,99.9996,99.9572,99.9911,2833.0
2015-06-04 12:55:00,117.99,118.01,117.95,117.95,11713.0,99.9403,99.9572,99.9064,99.9064,11713.0
2015-06-04 13:00:00,117.95,117.95,117.84,117.88,10668.0,99.9064,99.9064,99.8132,99.8471,10668.0
2015-06-04 13:05:00,117.88,117.89,117.76,117.77,11112.0,99.8471,99.8556,99.7455,99.7539,11112.0
2015-06-04 13:10:00,117.81,117.88,117.8,117.85,4390.0,99.7878,99.8471,99.7793,99.8217,4390.0
2015-06-04 13:15:00,117.81,117.81,117.59,117.66,20379.0,99.7878,99.7878,99.6015,99.6608,20379.0
2015-06-04 13:20:00,117.66,117.66,117.57,117.66,2408.0,99.6608,99.6608,99.5845,99.6608,2408.0
2015-06-04 13:25:00,117.67,117.69,117.65,117.66,3217.0,99.6692,99.6862,99.6523,99.6608,3217.0
2015-06-04 13:30:00,117.64,117.67,117.59,117.63,10600.0,99.6438,99.6692,99.6015,99.6353,10600.0
2015-06-04 13:35:00,117.65,117.71,117.6,117.7,3200.0,99.6523,99.7031,99.6099,99.6946,3200.0
2015-06-04 13:40:00,117.7,117.7,117.67,117.68,8200.0,99.6946,99.6946,99.6692,99.6777,8200.0
2015-06-04 13:45:00,117.69,117.69,117.6,117.61,1720.0,99.6862,99.6862,99.6099,99.6184,1720.0
2015-06-04 13:50:00,117.58,117.7,117.58,117.67,8272.0,99.593,99.6946,99.593,99.6692,8272.0
2015-06-04 13:55:00,117.65,117.65,117.59,117.61,3501.0,99.6523,99.6523,99.6015,99.6184,3501.0
2015-06-04 14:00:00,117.6,117.65,117.56,117.65,2160.0,99.6099,99.6523,99.5761,99.6523,2160.0
2015-06-04 14:05:00,117.67,117.68,117.57,117.61,5828.0,99.6692,99.6777,99.5845,99.6184,5828.0
2015-06-04 14:10:00,117.6,117.78,117.58,117.78,6773.0,99.6099,99.7624,99.593,99.7624,6773.0
2015-06-04 14:15:00,117.77,117.8,117.72,117.72,4302.0,99.7539,99.7793,99.7116,99.7116,4302.0
2015-06-04 14:20:00,117.75,117.84,117.75,117.82,11436.0,99.737,99.8132,99.737,99.7963,11436.0
2015-06-04 14:25:00,117.81,117.84,117.72,117.72,5558.0,99.7878,99.8132,99.7116,99.7116,5558.0
2015-06-04 14:30:00,117.7,117.75,117.7,117.73,3484.0,99.6946,99.737,99.6946,99.72,3484.0
2015-06-04 14:35:00,117.7,117.73,117.65,117.73,10756.0,99.6946,99.72,99.6523,99.72,10756.0
2015-06-04 14:40:00,117.7,117.76,117.7,117.73,6510.0,99.6946,99.7455,99.6946,99.72,6510.0
2015-06-04 14:45:00,117.77,117.78,117.69,117.7,3423.0,99.7539,99.7624,99.6862,99.6946,3423.0
2015-06-04 14:50:00,117.74,117.76,117.7,117.74,50859.0,99.7285,99.7455,99.6946,99.7285,50859.0
2015-06-04 14:55:00,117.76,117.78,117.74,117.74,1100.0,99.7455,99.7624,99.7285,99.7285,1100.0
2015-06-04 15:00:00,117.77,117.82,117.76,117.82,8844.0,99.7539,99.7963,99.7455,99.7963,8844.0
2015-06-04 15:05:00,117.83,117.83,117.75,117.76,3353.0,99.8047,99.8047,99.737,99.7455,3353.0
2015-06-04 15:10:00,117.8,117.8,117.73,117.78,2364.0,99.7793,99.7793,99.72,99.7624,2364.0
2015-06-04 15:15:00,117.77,117.77,117.62,117.65,9805.0,99.7539,99.7539,99.6269,99.6523,9805.0
2015-06-04 15:20:00,117.65,117.67,117.62,117.63,10037.0,99.6523,99.6692,99.6269,99.6353,10037.0
2015-06-04 15:25:00,117.61,117.7,117.59,117.65,17264.0,99.6184,99.6946,99.6015,99.6523,17264.0
2015-06-04 15:30:00,117.64,117.66,117.56,117.61,5956.0,99.6438,99.6608,99.5761,99.6184,5956.0
2015-06-04 15:35:00,117.61,117.63,117.57,117.61,7880.0,99.6184,99.6353,99.5845,99.6184,7880.0
2015-06-04 15:40:00,117.65,117.69,117.62,117.63,4337.0,99.6523,99.6862,99.6269,99.6353,4337.0
2015-06-04 15:45:00,117.63,117.65,117.62,117.63,3564.0,99.6353,99.6523,99.6269,99.6353,3564.0
2015-06-04 15:50:00,117.63,117.63,117.55,117.61,7118.0,99.6353,99.6353,99.5676,99.6184,7118.0
2015-06-04 15:55:00,117.6,117.74,117.6,117.74,15012.0,99.6099,99.7285,99.6099,99.7285,15012.0
2015-06-05 09:30:00,117.64,117.68,117.34,117.35,34674.0,99.6438,99.6777,99.3897,99.3982,34674.0
2015-06-05 09:35:00,117.37,117.4,117.23,117.25,19867.0,99.4151,99.4405,99.2965,99.3135,19867.0
2015-06-05 09:40:00,117.19,117.31,117.08,117.25,6715.0,99.2627,99.3643,99.1695,99.3135,6715.0
2015-06-05 09:45:00,117.24,117.31,117.22,117.27,4545.0,99.305,99.3643,99.2881,99.3304,4545.0
2015-06-05 09:50:00,117.33,117.39,117.33,117.37,600.0,99.3812,99.4321,99.3812,99.4151,600.0
2015-06-05 09:55:00,117.44,117.52,117.44,117.52,300.0,99.4744,99.5422,99.4744,99.5422,300.0
2015-06-05 10:00:00,117.6,117.81,117.6,117.75,13298.0,99.6099,99.7878,99.6099,99.737,13298.0
2015-06-05 10:05:00,117.77,117.84,117.71,117.73,4665.0,99.7539,99.8132,99.7031,99.72,4665.0
2015-06-05 10:10:00,117.67,117.67,117.62,117.66,1695.0,99.6692,99.6692,99.6269,99.6608,1695.0
2015-06-05 10:15:00,117.69,117.73,117.65,117.68,7999.0,99.6862,99.72,99.6523,99.6777,7999.0
2015-06-05 10:20:00,117.73,117.9,117.73,117.9,5062.0,99.72,99.864,99.72,99.864,5062.0
2015-06-05 10:25:00,117.89,117.9,117.8,117.82,2080.0,99.8556,99.864,99.7793,99.7963,2080.0
2015-06-05 10:30:00,117.84,117.9,117.84,117.9,1220.0,99.8132,99.864,99.8132,99.864,1220.0
2015-06-05 10:35:00,117.91,117.98,117.91,117.96,7821.0,99.8725,99.9318,99.8725,99.9149,7821.0
2015-06-05 10:40:00,118.0,118.0,117.82,117.86,12749.0,99.9487,99.9487,99.7963,99.8302,12749.0
2015-06-05 10:45:00,117.73,117.73,117.7,117.71,6894.0,99.72,99.72,99.6946,99.7031,6894.0
2015-06-05 10:50:00,117.7,117.71,117.57,117.59,16425.0,99.6946,99.7031,99.5845,99.6015,16425.0
2015-06-05 10:55:00,117.61,117.68,117.61,117.66,7845.0,99.6184,99.6777,99.6184,99.6608,7845.0
2015-06-05 11:00:00,117.65,117.76,117.65,117.76,929.0,99.6523,99.7455,99.6523,99.7455,929.0
2015-06-05 11:05:00,117.76,117.76,117.7,117.7,6843.0,99.7455,99.7455,99.6946,99.6946,6843.0
2015-06-05 11:10:00,117.74,117.74,117.73,117.74,355.0,99.7285,99.7285,99.72,99.7285,355.0
2015-06-05 11:15:00,117.72,117.72,117.69,117.71,546.0,99.7116,99.7116,99.6862,99.7031,546.0
2015-06-05 11:20:00,117.75,117.79,117.75,117.76,1651.0,99.737,99.7709,99.737,99.7455,1651.0
2015-06-05 11:25:00,117.71,117.71,117.65,117.65,4418.0,99.7031,99.7031,99.6523,99.6523,4418.0
2015-06-05 11:30:00,117.72,117.72,117.68,117.68,3390.0,99.7116,99.7116,99.6777,99.6777,3390.0
2015-06-05 11:35:00,117.61,117.64,117.61,117.64,200.0,99.6184,99.6438,99.6184,99.6438,200.0
2015-06-05 11:40:00,117.68,117.7,117.66,117.66,1100.0,99.6777,99.6946,99.6608,99.6608,1100.0
2015-06-05 11:45:00,117.61,117.67,117.6,117.67,2118.0,99.6184,99.6692,99.6099,99.6692,2118.0
2015-06-05 11:50:00,117.66,117.72,117.63,117.7,2300.0,99.6608,99.7116,99.6353,99.6946,2300.0
2015-06-05 11:55:00,117.7,117.7,117.64,117.69,1794.0,99.6946,99.6946,99.6438,99.6862,1794.0
2015-06-05 12:00:00,117.67,117.67,117.64,117.64,700.0,99.6692,99.6692,99.6438,99.6438,700.0
2015-06-05 12:05:00,117.61,117.61,117.59,117.6,300.0,99.6184,99.6184,99.6015,99.6099,300.0
2015-06-05 12:10:00,117.64,117.67,117.64,117.66,1543.0,99.6438,99.6692,99.6438,99.6608,1543.0
2015-06-05 12:15:00,117.65,117.65,117.64,117.65,500.0,99.6523,99.6523,99.6438,99.6523,500.0
2015-06-05 12:20:00,117.65,117.65,117.55,117.55,625.0,99.6523,99.6523,99.5676,99.5676,625.0
2015-06-05 12:25:00,117.58,117.59,117.57,117.57,700.0,99.593,99.6015,99.5845,99.5845,700.0
2015-06-05 12:30:00,117.48,117.52,117.46,117.52,7887.0,99.5083,99.5422,99.4913,99.5422,7887.0
2015-06-05 12:35:00,117.49,117.52,117.46,117.49,5761.0,99.5168,99.5422,99.4913,99.5168,5761.0
2015-06-05 12:40:00,117.49,117.67,117.44,117.63,12788.0,99.5168,99.6692,99.4744,99.6353,12788.0
2015-06-05 12:45:00,117.61,117.62,117.6,117.62,500.0,99.6184,99.6269,99.6099,99.6269,500.0
2015-06-05 12:50:00,117.66,117.71,117.66,117.71,1410.0,99.6608,99.7031,99.6608,99.7031,1410.0
2015-06-05 12:55:00,117.71,117.75,117.7,117.71,5549.0,99.7031,99.737,99.6946,99.7031,5549.0
2015-06-05 13:00:00,117.71,117.73,117.68,117.72,2880.0,99.7031,99.72,99.6777,99.7116,2880.0
2015-06-05 13:05:00,117.72,117.75,117.72,117.72,4250.0,99.7116,99.737,99.7116,99.7116,4250.0
2015-06-05 13:10:00,117.71,117.71,117.66,117.66,2900.0,99.7031,99.7031,99.6608,99.6608,2900.0
2015-06-05 13:15:00,117.66,117.67,117.65,117.66,1204.0,99.6608,99.6692,99.6523,99.6608,1204.0
2015-06-05 13:20:00,117.69,117.72,117.69,117.72,336.0,99.6862,99.7116,99.6862,99.7116,336.0
2015-06-05 13:25:00,117.69,117.76,117.69,117.76,2280.0,99.6862,99.7455,99.6862,99.7455,2280.0
2015-06-05 13:30:00,117.74,117.79,117.72,117.76,8466.0,99.7285,99.7709,99.7116,99.7455,8466.0
2015-06-05 13:35:00,117.73,117.75,117.72,117.74,2850.0,99.72,99.737,99.7116,99.7285,2850.0
2015-06-05 13:40:00,117.73,117.74,117.69,117.7,2491.0,99.72,99.7285,99.6862,99.6946,2491.0
2015-06-05 13:45:00,117.69,117.69,117.66,117.66,4305.0,99.6862,99.6862,99.6608,99.6608,4305.0
2015-06-05 13:50:00,117.65,117.67,117.64,117.67,7390.0,99.6523,99.6692,99.6438,99.6692,7390.0
2015-06-05 13:55:00,117.67,117.69,117.66,117.66,1745.0,99.6692,99.6862,99.6608,99.6608,1745.0
2015-06-05 14:00:00,117.69,117.73,117.69,117.73,2637.0,99.6862,99.72,99.6862,99.72,2637.0
2015-06-05 14:05:00,117.73,117.73,117.71,117.71,400.0,99.72,99.72,99.7031,99.7031,400.0
2015-06-05 14:10:00,117.72,117.75,117.72,117.75,900.0,99.7116,99.737,99.7116,99.737,900.0
2015-06-05 14:15:00,117.78,117.81,117.77,117.8,2945.0,99.7624,99.7878,99.7539,99.7793,2945.0
2015-06-05 14:20:00,117.8,117.8,117.72,117.73,5197.0,99.7793,99.7793,99.7116,99.72,5197.0
2015-06-05 14:25:00,117.72,117.72,117.67,117.71,3957.0,99.7116,99.7116,99.6692,99.7031,3957.0
2015-06-05 14:30:00,117.72,117.74,117.71,117.74,2914.0,99.7116,99.7285,99.7031,99.7285,2914.0
2015-06-05 14:35:00,117.73,117.76,117.71,117.71,10116.0,99.72,99.7455,99.7031,99.7031,10116.0
2015-06-05 14:40:00,117.71,117.72,117.71,117.71,162.0,99.7031,99.7116,99.7031,99.7031,162.0
2015-06-05 14:45:00,117.7,117.7,117.64,117.66,2323.0,99.6946,99.6946,99.6438,99.6608,2323.0
2015-06-05 14:50:00,117.67,117.73,117.66,117.73,4687.0,99.6692,99.72,99.6608,99.72,4687.0
2015-06-05 14:55:00,117.78,117.78,117.7,117.7,19072.0,99.7624,99.7624,99.6946,99.6946,19072.0
2015-06-05 15:00:00,117.74,117.75,117.74,117.74,4001.0,99.7285,99.737,99.7285,99.7285,4001.0
2015-06-05 15:05:00,117.71,117.75,117.69,117.72,10592.0,99.7031,99.737,99.6862,99.7116,10592.0
2015-06-05 15:10:00,117.72,117.74,117.71,117.73,1685.0,99.7116,99.7285,99.7031,99.72,1685.0
2015-06-05 15:15:00,117.72,117.72,117.7,117.71,1415.0,99.7116,99.7116,99.6946,99.7031,1415.0
2015-06-05 15:20:00,117.61,117.65,117.61,117.65,1000.0,99.6184,99.6523,99.6184,99.6523,1000.0
2015-06-05 15:25:00,117.62,117.64,117.58,117.6,1241.0,99.6269,99.6438,99.593,99.6099,1241.0
2015-06-05 15:30:00,117.6,117.67,117.6,117.67,2900.0,99.6099,99.6692,99.6099,99.6692,2900.0
2015-06-05 15:35:00,117.65,117.66,117.52,117.55,2996.0,99.6523,99.6608,99.5422,99.5676,2996.0
2015-06-05 15:40:00,117.53,117.56,117.5,117.54,4131.0,99.5506,99.5761,99.5252,99.5591,4131.0
2015-06-05 15:45:00,117.55,117.6,117.55,117.59,2659.0,99.5676,99.6099,99.5676,99.6015,2659.0
2015-06-05 15:50:00,117.63,117.63,117.57,117.62,4146.0,99.6353,99.6353,99.5845,99.6269,4146.0
2015-06-05 15:55:00,117.66,117.68,117.57,117.59,22353.0,99.6608,99.6777,99.5845,99.6015,22353.0
2015-06-08 09:30:00,117.55,117.55,117.35,117.53,7419.0,99.5676,99.5676,99.3982,99.5506,7419.0
2015-06-08 09:35:00,117.53,117.57,117.49,117.51,6367.0,99.5506,99.5845,99.5168,99.5337,6367.0
2015-06-08 09:40:00,117.55,117.66,117.42,117.42,10939.0,99.5676,99.6608,99.4575,99.4575,10939.0
2015-06-08 09:45:00,117.45,117.54,117.45,117.47,39471.0,99.4829,99.5591,99.4829,99.4998,39471.0
2015-06-08 09:50:00,117.45,117.45,117.45,117.45,100.0,99.4829,99.4829,99.4829,99.4829,100.0
2015-06-08 09:55:00,117.34,117.4,117.34,117.36,1868.0,99.3897,99.4405,99.3897,99.4066,1868.0
2015-06-08 10:00:00,117.37,117.37,117.27,117.27,1000.0,99.4151,99.4151,99.3304,99.3304,1000.0
2015-06-08 10:05:00,117.38,117.41,117.37,117.37,1600.0,99.4236,99.449,99.4151,99.4151,1600.0
2015-06-08 10:10:00,117.36,117.38,117.34,117.35,500.0,99.4066,99.4236,99.3897,99.3982,500.0
2015-06-08 10:15:00,117.37,117.38,117.35,117.36,700.0,99.4151,99.4236,99.3982,99.4066,700.0
2015-06-08 10:20:00,117.35,117.36,117.35,117.36,900.0,99.3982,99.4066,99.3982,99.4066,900.0
2015-06-08 10:25:00,117.39,117.39,117.37,117.37,1600.0,99.4321,99.4321,99.4151,99.4151,1600.0
2015-06-08 10:30:00,117.35,117.43,117.31,117.42,3231.0,99.3982,99.4659,99.3643,99.4575,3231.0
2015-06-08 10:35:00,117.41,117.41,117.4,117.41,313.0,99.449,99.449,99.4405,99.449,313.0
2015-06-08 10:40:00,117.42,117.42,117.33,117.33,200.0,99.4575,99.4575,99.3812,99.3812,200.0
2015-06-08 10:45:00,117.33,117.36,117.3,117.33,500.0,99.3812,99.4066,99.3558,99.3812,500.0
2015-06-08 10:50:00,117.32,117.35,117.32,117.34,1045.0,99.3728,99.3982,99.3728,99.3897,1045.0
2015-06-08 10:55:00,117.3,117.33,117.3,117.3,1129.0,99.3558,99.3812,99.3558,99.3558,1129.0
2015-06-08 11:00:00,117.28,117.34,117.28,117.33,5167.0,99.3389,99.3897,99.3389,99.3812,5167.0
2015-06-08 11:05:00,117.3,117.37,117.24,117.36,6121.0,99.3558,99.4151,99.305,99.4066,6121.0
2015-06-08 11:10:00,117.35,117.35,117.27,117.31,1403.0,99.3982,99.3982,99.3304,99.3643,1403.0
2015-06-08 11:15:00,117.31,117.34,117.29,117.33,2787.0,99.3643,99.3897,99.3474,99.3812,2787.0
2015-06-08 11:20:00,117.39,117.41,117.38,117.38,3130.0,99.4321,99.449,99.4236,99.4236,3130.0
2015-06-08 11:25:00,117.39,117.4,117.24,117.24,6705.0,99.4321,99.4405,99.305,99.305,6705.0
2015-06-08 11:30:00,117.23,117.25,117.22,117.23,2506.0,99.2965,99.3135,99.2881,99.2965,2506.0
2015-06-08 11:35:00,117.23,117.26,117.23,117.25,500.0,99.2965,99.3219,99.2965,99.3135,500.0
2015-06-08 11:40:00,117.23,117.29,117.2,117.27,3079.0,99.2965,99.3474,99.2711,99.3304,3079.0
2015-06-08 11:45:00,117.26,117.26,117.22,117.23,600.0,99.3219,99.3219,99.2881,99.2965,600.0
2015-06-08 11:50:00,117.24,117.24,117.15,117.16,863.0,99.305,99.305,99.2288,99.2372,863.0
2015-06-08 11:55:00,117.17,117.19,117.17,117.19,2494.0,99.2457,99.2627,99.2457,99.2627,2494.0
2015-06-08 12:00:00,117.18,117.18,117.15,117.18,921.0,99.2542,99.2542,99.2288,99.2542,921.0
2015-06-08 12:05:00,117.18,117.19,117.18,117.18,257.0,99.2542,99.2627,99.2542,99.2542,257.0
2015-06-08 12:10:00,117.2,117.23,117.2,117.22,813.0,99.2711,99.2965,99.2711,99.2881,813.0
2015-06-08 12:15:00,117.19,117.22,117.19,117.22,1904.0,99.2627,99.2881,99.2627,99.2881,1904.0
2015-06-08 12:20:00,117.2,117.23,117.2,117.22,13084.0,99.2711,99.2965,99.2711,99.2881,13084.0
2015-06-08 12:25:00,117.2,117.21,117.19,117.2,650.0,99.2711,99.2796,99.2627,99.2711,650.0
2015-06-08 12:30:00,117.19,117.23,117.19,117.23,300.0,99.2627,99.2965,99.2627,99.2965,300.0
2015-06-08 12:35:00,117.23,117.24,117.19,117.19,600.0,99.2965,99.305,99.2627,99.2627,600.0
2015-06-08 12:40:00,117.17,117.17,117.16,117.16,286.0,99.2457,99.2457,99.2372,99.2372,286.0
2015-06-08 12:45:00,117.11,117.12,117.09,117.09,2299.0,99.1949,99.2034,99.178,99.178,2299.0
2015-06-08 12:50:00,117.09,117.09,117.09,117.09,0.0,99.178,99.178,99.178,99.178,0.0
2015-06-08 12:55:00,117.06,117.06,117.03,117.03,1851.0,99.1525,99.1525,99.1271,99.1271,1851.0
2015-06-08 13:00:00,117.06,117.06,117.03,117.06,5341.0,99.1525,99.1525,99.1271,99.1525,5341.0
2015-06-08 13:05:00,117.04,117.04,117.02,117.04,4090.0,99.1356,99.1356,99.1187,99.1356,4090.0
2015-06-08 13:10:00,117.02,117.03,117.02,117.02,580.0,99.1187,99.1271,99.1187,99.1187,580.0
2015-06-08 13:15:00,117.0,117.01,116.99,116.99,1691.0,99.1017,99.1102,99.0932,99.0932,1691.0
2015-06-08 13:20:00,117.03,117.05,117.03,117.05,1736.0,99.1271,99.1441,99.1271,99.1441,1736.0
2015-06-08 13:25:00,117.03,117.03,116.98,116.98,313.0,99.1271,99.1271,99.0848,99.0848,313.0
2015-06-08 13:30:00,116.96,116.96,116.88,116.9,5478.0,99.0678,99.0678,99.0001,99.017,5478.0
2015-06-08 13:35:00,116.88,116.88,116.83,116.87,4603.0,99.0001,99.0001,98.9577,98.9916,4603.0
2015-06-08 13:40:00,116.87,116.91,116.87,116.9,3021.0,98.9916,99.0255,98.9916,99.017,3021.0
2015-06-08 13:45:00,116.94,116.94,116.92,116.93,1017.0,99.0509,99.0509,99.034,99.0424,1017.0
2015-06-08 13:50:00,116.94,116.98,116.93,116.98,6277.0,99.0509,99.0848,99.0424,99.0848,6277.0
2015-06-08 13:55:00,116.98,117.0,116.97,117.0,2075.0,99.0848,99.1017,99.0763,99.1017,2075.0
2015-06-08 14:00:00,116.96,116.96,116.92,116.96,2295.0,99.0678,99.0678,99.034,99.0678,2295.0
2015-06-08 14:05:00,116.94,116.94,116.87,116.89,2222.0,99.0509,99.0509,98.9916,99.0085,2222.0
2015-06-08 14:10:00,116.87,116.91,116.86,116.9,7625.0,98.9916,99.0255,98.9831,99.017,7625.0
2015-06-08 14:15:00,116.9,116.92,116.87,116.92,6445.0,99.017,99.034,98.9916,99.034,6445.0
2015-06-08 14:20:00,116.91,116.95,116.91,116.95,6930.0,99.0255,99.0594,99.0255,99.0594,6930.0
2015-06-08 14:25:00,116.96,117.01,116.94,117.01,6997.0,99.0678,99.1102,99.0509,99.1102,6997.0
2015-06-08 14:30:00,117.02,117.17,117.02,117.15,24910.0,99.1187,99.2457,99.1187,99.2288,24910.0
2015-06-08 14:35:00,117.16,117.2,117.15,117.15,5422.0,99.2372,99.2711,99.2288,99.2288,5422.0
2015-06-08 14:40:00,117.14,117.22,117.13,117.19,12459.0,99.2203,99.2881,99.2118,99.2627,12459.0
2015-06-08 14:45:00,117.19,117.21,117.15,117.17,7086.0,99.2627,99.2796,99.2288,99.2457,7086.0
2015-06-08 14:50:00,117.18,117.28,117.17,117.22,17355.0,99.2542,99.3389,99.2457,99.2881,17355.0
2015-06-08 14:55:00,117.2,117.21,117.17,117.2,7094.0,99.2711,99.2796,99.2457,99.2711,7094.0
2015-06-08 15:00:00,117.2,117.21,117.14,117.15,10253.0,99.2711,99.2796,99.2203,99.2288,10253.0
2015-06-08 15:05:00,117.15,117.2,117.14,117.14,7595.0,99.2288,99.2711,99.2203,99.2203,7595.0
2015-06-08 15:10:00,117.15,117.15,117.08,117.14,9307.0,99.2288,99.2288,99.1695,99.2203,9307.0
2015-06-08 15:15:00,117.15,117.17,117.11,117.14,13560.0,99.2288,99.2457,99.1949,99.2203,13560.0
2015-06-08 15:20:00,117.13,117.16,117.03,117.05,15120.0,99.2118,99.2372,99.1271,99.1441,15120.0
2015-06-08 15:25:00,117.04,117.1,117.01,117.07,7500.0,99.1356,99.1864,99.1102,99.161,7500.0
2015-06-08 15:30:00,117.07,117.1,117.04,117.04,8197.0,99.161,99.1864,99.1356,99.1356,8197.0
2015-06-08 15:35:00,117.02,117.03,116.96,116.96,14493.0,99.1187,99.1271,99.0678,99.0678,14493.0
2015-06-08 15:40:00,116.96,117.01,116.96,117.0,5433.0,99.0678,99.1102,99.0678,99.1017,5433.0
2015-06-08 15:45:00,116.99,117.02,116.96,116.98,10209.0,99.0932,99.1187,99.0678,99.0848,10209.0
2015-06-08 15:50:00,116.98,117.03,116.94,116.95,13770.0,99.0848,99.1271,99.0509,99.0594,13770.0
2015-06-08 15:55:00,116.92,116.93,116.81,116.85,26695.0,99.034,99.0424,98.9408,98.9747,26695.0
2015-06-09 09:30:00,116.85,117.05,116.83,116.98,7736.0,98.9747,99.1441,98.9577,99.0848,7736.0
2015-06-09 09:35:00,116.97,116.97,116.88,116.91,1778.0,99.0763,99.0763,99.0001,99.0255,1778.0
2015-06-09 09:40:00,116.94,116.94,116.7,116.7,2640.0,99.0509,99.0509,98.8476,98.8476,2640.0
2015-06-09 09:45:00,116.65,116.67,116.62,116.63,2000.0,98.8053,98.8222,98.7798,98.7883,2000.0
2015-06-09 09:50:00,116.64,116.67,116.59,116.67,1138.0,98.7968,98.8222,98.7544,98.8222,1138.0
2015-06-09 09:55:00,116.56,116.64,116.56,116.64,2225.0,98.729,98.7968,98.729,98.7968,2225.0
2015-06-09 10:00:00,116.56,116.6,116.5,116.59,1040.0,98.729,98.7629,98.6782,98.7544,1040.0
2015-06-09 10:05:00,116.49,116.68,116.47,116.67,13265.0,98.6697,98.8307,98.6528,98.8222,13265.0
2015-06-09 10:10:00,116.76,116.76,116.71,116.71,586.0,98.8984,98.8984,98.8561,98.8561,586.0
2015-06-09 10:15:00,116.68,116.68,116.65,116.65,602.0,98.8307,98.8307,98.8053,98.8053,602.0
2015-06-09 10:20:00,116.58,116.63,116.56,116.56,4197.0,98.746,98.7883,98.729,98.729,4197.0
2015-06-09 10:25:00,116.55,116.55,116.46,116.51,8425.0,98.7206,98.7206,98.6443,98.6867,8425.0
2015-06-09 10:30:00,116.47,116.52,116.39,116.52,19740.0,98.6528,98.6951,98.585,98.6951,19740.0
2015-06-09 10:35:00,116.55,116.62,116.55,116.62,5245.0,98.7206,98.7798,98.7206,98.7798,5245.0
2015-06-09 10:40:00,116.64,116.73,116.64,116.71,4246.0,98.7968,98.873,98.7968,98.8561,4246.0
2015-06-09 10:45:00,116.7,116.71,116.7,116.71,400.0,98.8476,98.8561,98.8476,98.8561,400.0
2015-06-09 10:50:00,116.71,116.79,116.7,116.78,20361.0,98.8561,98.9238,98.8476,98.9154,20361.0
2015-06-09 10:55:00,116.75,116.83,116.74,116.83,7705.0,98.89,98.9577,98.8815,98.9577,7705.0
2015-06-09 11:00:00,116.96,116.96,116.88,116.92,40872.0,99.0678,99.0678,99.0001,99.034,40872.0
2015-06-09 11:05:00,116.91,116.91,116.83,116.83,3131.0,99.0255,99.0255,98.9577,98.9577,3131.0
2015-06-09 11:10:00,116.9,116.92,116.87,116.89,2690.0,99.017,99.034,98.9916,99.0085,2690.0
2015-06-09 11:15:00,116.93,116.93,116.81,116.84,3906.0,99.0424,99.0424,98.9408,98.9662,3906.0
2015-06-09 11:20:00,116.84,116.84,116.84,116.84,0.0,98.9662,98.9662,98.9662,98.9662,0.0
2015-06-09 11:25:00,116.9,116.9,116.9,116.9,300.0,99.017,99.017,99.017,99.017,300.0
2015-06-09 11:30:00,116.98,117.08,116.98,117.01,6774.0,99.0848,99.1695,99.0848,99.1102,6774.0
2015-06-09 11:35:00,117.0,117.0,116.98,116.99,810.0,99.1017,99.1017,99.0848,99.0932,810.0
2015-06-09 11:40:00,117.01,117.04,116.99,117.02,2626.0,99.1102,99.1356,99.0932,99.1187,2626.0
2015-06-09 11:45:00,117.01,117.02,116.97,116.97,1361.0,99.1102,99.1187,99.0763,99.0763,1361.0
2015-06-09 11:50:00,116.97,116.98,116.96,116.96,1487.0,99.0763,99.0848,99.0678,99.0678,1487.0
2015-06-09 11:55:00,116.95,116.95,116.91,116.93,2624.0,99.0594,99.0594,99.0255,99.0424,2624.0
2015-06-09 12:00:00,116.99,117.0,116.94,116.94,776.0,99.0932,99.1017,99.0509,99.0509,776.0
2015-06-09 12:05:00,116.94,116.98,116.93,116.98,900.0,99.0509,99.0848,99.0424,99.0848,900.0
2015-06-09 12:10:00,116.97,116.97,116.92,116.93,800.0,99.0763,99.0763,99.034,99.0424,800.0
2015-06-09 12:15:00,116.94,116.94,116.93,116.94,400.0,99.0509,99.0509,99.0424,99.0509,400.0
2015-06-09 12:20:00,116.9,116.93,116.88,116.93,900.0,99.017,99.0424,99.0001,99.0424,900.0
2015-06-09 12:25:00,116.93,116.93,116.92,116.93,775.0,99.0424,99.0424,99.034,99.0424,775.0
2015-06-09 12:30:00,116.93,116.93,116.93,116.93,0.0,99.0424,99.0424,99.0424,99.0424,0.0
2015-06-09 12:35:00,116.94,116.94,116.9,116.91,978.0,99.0509,99.0509,99.017,99.0255,978.0
2015-06-09 12:40:00,116.99,116.99,116.99,116.99,1600.0,99.0932,99.0932,99.0932,99.0932,1600.0
2015-06-09 12:45:00,116.95,116.97,116.93,116.96,963.0,99.0594,99.0763,99.0424,99.0678,963.0
2015-06-09 12:50:00,116.95,116.99,116.95,116.96,17200.0,99.0594,99.0932,99.0594,99.0678,17200.0
2015-06-09 12:55:00,117.02,117.03,116.99,117.0,3300.0,99.1187,99.1271,99.0932,99.1017,3300.0
2015-06-09 13:00:00,117.08,117.15,117.08,117.14,3564.0,99.1695,99.2288,99.1695,99.2203,3564.0
2015-06-09 13:05:00,117.08,117.09,117.08,117.08,219.0,99.1695,99.178,99.1695,99.1695,219.0
2015-06-09 13:10:00,117.12,117.12,117.07,117.08,650.0,99.2034,99.2034,99.161,99.1695,650.0
2015-06-09 13:15:00,117.09,117.12,117.09,117.12,2693.0,99.178,99.2034,99.178,99.2034,2693.0
2015-06-09 13:20:00,117.12,117.12,117.12,117.12,0.0,99.2034,99.2034,99.2034,99.2034,0.0
2015-06-09 13:25:00,117.11,117.14,117.11,117.13,1646.0,99.1949,99.2203,99.1949,99.2118,1646.0
2015-06-09 13:30:00,117.15,117.15,117.1,117.12,3960.0,99.2288,99.2288,99.1864,99.2034,3960.0
2015-06-09 13:35:00,117.11,117.12,117.07,117.07,893.0,99.1949,99.2034,99.161,99.161,893.0
2015-06-09 13:40:00,117.01,117.01,117.01,117.01,100.0,99.1102,99.1102,99.1102,99.1102,100.0
2015-06-09 13:45:00,116.99,116.99,116.98,116.98,640.0,99.0932,99.0932,99.0848,99.0848,640.0
2015-06-09 13:50:00,116.99,117.0,116.95,116.96,1593.0,99.0932,99.1017,99.0594,99.0678,1593.0
2015-06-09 13:55:00,116.97,116.98,116.94,116.95,1815.0,99.0763,99.0848,99.0509,99.0594,1815.0
2015-06-09 14:00:00,116.93,117.01,116.93,117.01,1558.0,99.0424,99.1102,99.0424,99.1102,1558.0
2015-06-09 14:05:00,117.01,117.04,117.0,117.03,752.0,99.1102,99.1356,99.1017,99.1271,752.0
2015-06-09 14:10:00,117.0,117.04,116.96,116.96,11673.0,99.1017,99.1356,99.0678,99.0678,11673.0
2015-06-09 14:15:00,116.95,116.97,116.95,116.97,1169.0,99.0594,99.0763,99.0594,99.0763,1169.0
2015-06-09 14:20:00,116.97,117.01,116.97,117.0,11328.0,99.0763,99.1102,99.0763,99.1017,11328.0
2015-06-09 14:25:00,117.01,117.04,117.01,117.03,1223.0,99.1102,99.1356,99.1102,99.1271,1223.0
2015-06-09 14:30:00,117.06,117.06,117.03,117.04,648.0,99.1525,99.1525,99.1271,99.1356,648.0
2015-06-09 14:35:00,117.06,117.12,117.03,117.1,6671.0,99.1525,99.2034,99.1271,99.1864,6671.0
2015-06-09 14:40:00,117.1,117.11,117.1,117.1,822.0,99.1864,99.1949,99.1864,99.1864,822.0
2015-06-09 14:45:00,117.1,117.11,117.06,117.08,5231.0,99.1864,99.1949,99.1525,99.1695,5231.0
2015-06-09 14:50:00,117.05,117.08,116.96,116.97,2096.0,99.1441,99.1695,99.0678,99.0763,2096.0
2015-06-09 14:55:00,116.94,117.0,116.94,116.96,3641.0,99.0509,99.1017,99.0509,99.0678,3641.0
2015-06-09 15:00:00,116.97,116.99,116.93,116.93,4795.0,99.0763,99.0932,99.0424,99.0424,4795.0
2015-06-09 15:05:00,116.95,116.96,116.88,116.88,5558.0,99.0594,99.0678,99.0001,99.0001,5558.0
2015-06-09 15:10:00,116.88,116.9,116.83,116.89,3083.0,99.0001,99.017,98.9577,99.0085,3083.0
2015-06-09 15:15:00,116.88,116.92,116.88,116.91,2204.0,99.0001,99.034,99.0001,99.0255,2204.0
2015-06-09 15:20:00,116.91,116.91,116.82,116.87,4210.0,99.0255,99.0255,98.9493,98.9916,4210.0
2015-06-09 15:25:00,116.88,116.88,116.75,116.8,2385.0,99.0001,99.0001,98.89,98.9323,2385.0
2015-06-09 15:30:00,116.8,116.81,116.75,116.78,4362.0,98.9323,98.9408,98.89,98.9154,4362.0
2015-06-09 15:35:00,116.78,116.85,116.78,116.85,2833.0,98.9154,98.9747,98.9154,98.9747,2833.0
2015-06-09 15:40:00,116.82,116.82,116.8,116.82,4310.0,98.9493,98.9493,98.9323,98.9493,4310.0
2015-06-09 15:45:00,116.82,116.85,116.82,116.85,2500.0,98.9493,98.9747,98.9493,98.9747,2500.0
2015-06-09 15:50:00,116.87,116.96,116.87,116.92,7594.0,98.9916,99.0678,98.9916,99.034,7594.0
2015-06-09 15:55:00,116.91,116.95,116.82,116.84,36058.0,99.0255,99.0594,98.9493,98.9662,36058.0
2015-06-10 09:30:00,117.33,117.47,117.33,117.47,4771.0,99.3812,99.4998,99.3812,99.4998,4771.0
2015-06-10 09:35:00,117.51,117.55,117.47,117.55,4946.0,99.5337,99.5676,99.4998,99.5676,4946.0
2015-06-10 09:40:00,117.54,117.55,117.49,117.55,2738.0,99.5591,99.5676,99.5168,99.5676,2738.0
2015-06-10 09:45:00,117.56,117.68,117.56,117.66,9177.0,99.5761,99.6777,99.5761,99.6608,9177.0
2015-06-10 09:50:00,117.63,117.67,117.62,117.67,1100.0,99.6353,99.6692,99.6269,99.6692,1100.0
2015-06-10 09:55:00,117.69,117.71,117.63,117.64,2337.0,99.6862,99.7031,99.6353,99.6438,2337.0
2015-06-10 10:00:00,117.64,117.68,117.64,117.66,5040.0,99.6438,99.6777,99.6438,99.6608,5040.0
2015-06-10 10:05:00,117.68,117.83,117.68,117.83,1278.0,99.6777,99.8047,99.6777,99.8047,1278.0
2015-06-10 10:10:00,117.8,117.8,117.68,117.7,8981.0,99.7793,99.7793,99.6777,99.6946,8981.0
2015-06-10 10:15:00,117.72,117.79,117.72,117.79,1762.0,99.7116,99.7709,99.7116,99.7709,1762.0
2015-06-10 10:20:00,117.76,117.79,117.76,117.79,206.0,99.7455,99.7709,99.7455,99.7709,206.0
2015-06-10 10:25:00,117.77,117.77,117.77,117.77,100.0,99.7539,99.7539,99.7539,99.7539,100.0
2015-06-10 10:30:00,117.83,117.87,117.8,117.86,5060.0,99.8047,99.8386,99.7793,99.8302,5060.0
2015-06-10 10:35:00,117.92,117.95,117.86,117.86,3153.0,99.881,99.9064,99.8302,99.8302,3153.0
2015-06-10 10:40:00,117.88,117.89,117.88,117.88,210.0,99.8471,99.8556,99.8471,99.8471,210.0
2015-06-10 10:45:00,117.89,117.92,117.87,117.92,1450.0,99.8556,99.881,99.8386,99.881,1450.0
2015-06-10 10:50:00,117.92,117.92,117.89,117.9,11352.0,99.881,99.881,99.8556,99.864,11352.0
2015-06-10 10:55:00,117.99,118.01,117.99,117.99,6926.0,99.9403,99.9572,99.9403,99.9403,6926.0
2015-06-10 11:00:00,118.04,118.04,118.0,118.0,5100.0,99.9826,99.9826,99.9487,99.9487,5100.0
2015-06-10 11:05:00,117.98,118.01,117.97,117.99,2624.0,99.9318,99.9572,99.9233,99.9403,2624.0
2015-06-10 11:10:00,117.98,118.39,117.97,118.3,23989.0,99.9318,100.2791,99.9233,100.2028,23989.0
2015-06-10 11:15:00,118.32,118.44,118.28,118.28,20896.0,100.2198,100.3214,100.1859,100.1859,20896.0
2015-06-10 11:20:00,118.28,118.28,118.18,118.21,4100.0,100.1859,100.1859,100.1012,100.1266,4100.0
2015-06-10 11:25:00,118.24,118.25,118.21,118.25,3762.0,100.152,100.1605,100.1266,100.1605,3762.0
2015-06-10 11:30:00,118.27,118.31,118.21,118.29,6715.0,100.1774,100.2113,100.1266,100.1944,6715.0
2015-06-10 11:35:00,118.29,118.29,118.26,118.29,700.0,100.1944,100.1944,100.169,100.1944,700.0
2015-06-10 11:40:00,118.27,118.29,118.27,118.28,8235.0,100.1774,100.1944,100.1774,100.1859,8235.0
2015-06-10 11:45:00,118.29,118.3,118.24,118.25,34200.0,100.1944,100.2028,100.152,100.1605,34200.0
2015-06-10 11:50:00,118.24,118.29,118.22,118.29,1700.0,100.152,100.1944,100.1351,100.1944,1700.0
2015-06-10 11:55:00,118.3,118.32,118.28,118.28,3934.0,100.2028,100.2198,100.1859,100.1859,3934.0
2015-06-10 12:00:00,118.27,118.29,118.25,118.28,1330.0,100.1774,100.1944,100.1605,100.1859,1330.0
2015-06-10 12:05:00,118.34,118.35,118.27,118.27,1957.0,100.2367,100.2452,100.1774,100.1774,1957.0
2015-06-10 12:10:00,118.3,118.3,118.29,118.29,500.0,100.2028,100.2028,100.1944,100.1944,500.0
2015-06-10 12:15:00,118.29,118.32,118.28,118.32,3990.0,100.1944,100.2198,100.1859,100.2198,3990.0
2015-06-10 12:20:00,118.34,118.34,118.32,118.33,5702.0,100.2367,100.2367,100.2198,100.2283,5702.0
2015-06-10 12:25:00,118.34,118.35,118.3,118.3,2086.0,100.2367,100.2452,100.2028,100.2028,2086.0
2015-06-10 12:30:00,118.32,118.37,118.31,118.36,1763.0,100.2198,100.2621,100.2113,100.2537,1763.0
2015-06-10 12:35:00,118.34,118.35,118.29,118.29,2244.0,100.2367,100.2452,100.1944,100.1944,2244.0
2015-06-10 12:40:00,118.29,118.3,118.28,118.29,2100.0,100.1944,100.2028,100.1859,100.1944,2100.0
2015-06-10 12:45:00,118.3,118.31,118.3,118.31,700.0,100.2028,100.2113,100.2028,100.2113,700.0
2015-06-10 12:50:00,118.31,118.33,118.29,118.33,1441.0,100.2113,100.2283,100.1944,100.2283,1441.0
2015-06-10 12:55:00,118.33,118.35,118.32,118.33,4608.0,100.2283,100.2452,100.2198,100.2283,4608.0
2015-06-10 13:00:00,118.35,118.35,118.32,118.34,3484.0,100.2452,100.2452,100.2198,100.2367,3484.0
2015-06-10 13:05:00,118.35,118.36,118.35,118.35,3300.0,100.2452,100.2537,100.2452,100.2452,3300.0
2015-06-10 13:10:00,118.35,118.35,118.32,118.32,2059.0,100.2452,100.2452,100.2198,100.2198,2059.0
2015-06-10 13:15:00,118.3,118.31,118.2,118.21,5070.0,100.2028,100.2113,100.1181,100.1266,5070.0
2015-06-10 13:20:00,118.22,118.24,118.21,118.24,1471.0,100.1351,100.152,100.1266,100.152,1471.0
2015-06-10 13:25:00,118.26,118.26,118.24,118.25,1971.0,100.169,100.169,100.152,100.1605,1971.0
2015-06-10 13:30:00,118.21,118.24,118.2,118.24,551.0,100.1266,100.152,100.1181,100.152,551.0
2015-06-10 13:35:00,118.24,118.29,118.24,118.25,2421.0,100.152,100.1944,100.152,100.1605,2421.0
2015-06-10 13:40:00,118.21,118.25,118.21,118.21,3004.0,100.1266,100.1605,100.1266,100.1266,3004.0
2015-06-10 13:45:00,118.21,118.24,118.19,118.19,1144.0,100.1266,100.152,100.1097,100.1097,1144.0
2015-06-10 13:50:00,118.23,118.26,118.21,118.25,1338.0,100.1436,100.169,100.1266,100.1605,1338.0
2015-06-10 13:55:00,118.27,118.27,118.26,118.26,200.0,100.1774,100.1774,100.169,100.169,200.0
2015-06-10 14:00:00,118.32,118.4,118.31,118.39,17893.0,100.2198,100.2876,100.2113,100.2791,17893.0
2015-06-10 14:05:00,118.41,118.41,118.34,118.34,4380.0,100.296,100.296,100.2367,100.2367,4380.0
2015-06-10 14:10:00,118.34,118.35,118.31,118.34,4054.0,100.2367,100.2452,100.2113,100.2367,4054.0
2015-06-10 14:15:00,118.35,118.4,118.35,118.4,2072.0,100.2452,100.2876,100.2452,100.2876,2072.0
2015-06-10 14:20:00,118.41,118.43,118.4,118.4,4656.0,100.296,100.313,100.2876,100.2876,4656.0
2015-06-10 14:25:00,118.4,118.43,118.4,118.4,1163.0,100.2876,100.313,100.2876,100.2876,1163.0
2015-06-10 14:30:00,118.39,118.39,118.38,118.38,1117.0,100.2791,100.2791,100.2706,100.2706,1117.0
2015-06-10 14:35:00,118.38,118.39,118.37,118.37,601.0,100.2706,100.2791,100.2621,100.2621,601.0
2015-06-10 14:40:00,118.35,118.39,118.35,118.39,1432.0,100.2452,100.2791,100.2452,100.2791,1432.0
2015-06-10 14:45:00,118.4,118.4,118.38,118.38,805.0,100.2876,100.2876,100.2706,100.2706,805.0
2015-06-10 14:50:00,118.34,118.39,118.34,118.39,370.0,100.2367,100.2791,100.2367,100.2791,370.0
2015-06-10 14:55:00,118.39,118.4,118.39,118.4,300.0,100.2791,100.2876,100.2791,100.2876,300.0
2015-06-10 15:00:00,118.4,118.4,118.36,118.37,2314.0,100.2876,100.2876,100.2537,100.2621,2314.0
2015-06-10 15:05:00,118.37,118.39,118.35,118.35,2683.0,100.2621,100.2791,100.2452,100.2452,2683.0
2015-06-10 15:10:00,118.34,118.34,118.32,118.32,312.0,100.2367,100.2367,100.2198,100.2198,312.0
2015-06-10 15:15:00,118.3,118.33,118.3,118.32,1816.0,100.2028,100.2283,100.2028,100.2198,1816.0
2015-06-10 15:20:00,118.33,118.35,118.31,118.32,18958.0,100.2283,100.2452,100.2113,100.2198,18958.0
2015-06-10 15:25:00,118.32,118.33,118.31,118.33,2121.0,100.2198,100.2283,100.2113,100.2283,2121.0
2015-06-10 15:30:00,118.32,118.33,118.26,118.3,4586.0,100.2198,100.2283,100.169,100.2028,4586.0
2015-06-10 15:35:00,118.3,118.3,118.27,118.28,1059.0,100.2028,100.2028,100.1774,100.1859,1059.0
2015-06-10 15:40:00,118.26,118.3,118.25,118.3,4044.0,100.169,100.2028,100.1605,100.2028,4044.0
2015-06-10 15:45:00,118.31,118.37,118.31,118.34,8283.0,100.2113,100.2621,100.2113,100.2367,8283.0
2015-06-10 15:50:00,118.36,118.37,118.3,118.31,4822.0,100.2537,100.2621,100.2028,100.2113,4822.0
2015-06-10 15:55:00,118.3,118.3,118.21,118.21,10423.0,100.2028,100.2028,100.1266,100.1266,10423.0
2015-06-11 09:30:00,118.49,118.53,118.49,118.53,2282.0,100.3638,100.3977,100.3638,100.3977,2282.0
2015-06-11 09:35:00,118.64,118.68,118.64,118.68,2680.0,100.4908,100.5247,100.4908,100.5247,2680.0
2015-06-11 09:40:00,118.65,118.66,118.57,118.6,7381.0,100.4993,100.5078,100.4315,100.457,7381.0
2015-06-11 09:45:00,118.63,118.66,118.58,118.64,11194.0,100.4824,100.5078,100.44,100.4908,11194.0
2015-06-11 09:50:00,118.67,118.76,118.67,118.75,7200.0,100.5162,100.5925,100.5162,100.584,7200.0
2015-06-11 09:55:00,118.74,118.74,118.72,118.72,344.0,100.5755,100.5755,100.5586,100.5586,344.0
2015-06-11 10:00:00,118.76,118.8,118.71,118.79,7173.0,100.5925,100.6264,100.5501,100.6179,7173.0
2015-06-11 10:05:00,118.8,118.83,118.78,118.78,4679.0,100.6264,100.6518,100.6094,100.6094,4679.0
2015-06-11 10:10:00,118.76,118.76,118.73,118.73,8419.0,100.5925,100.5925,100.5671,100.5671,8419.0
2015-06-11 10:15:00,118.75,118.79,118.74,118.79,3200.0,100.584,100.6179,100.5755,100.6179,3200.0
2015-06-11 10:20:00,118.77,118.77,118.73,118.73,7223.0,100.6009,100.6009,100.5671,100.5671,7223.0
2015-06-11 10:25:00,118.7,118.72,118.7,118.7,401.0,100.5417,100.5586,100.5417,100.5417,401.0
2015-06-11 10:30:00,118.68,118.68,118.49,118.52,8909.0,100.5247,100.5247,100.3638,100.3892,8909.0
2015-06-11 10:35:00,118.49,118.51,118.36,118.43,12529.0,100.3638,100.3807,100.2537,100.313,12529.0
2015-06-11 10:40:00,118.44,118.57,118.44,118.54,2033.0,100.3214,100.4315,100.3214,100.4061,2033.0
2015-06-11 10:45:00,118.53,118.58,118.53,118.55,1634.0,100.3977,100.44,100.3977,100.4146,1634.0
2015-06-11 10:50:00,118.53,118.53,118.47,118.5,3395.0,100.3977,100.3977,100.3468,100.3723,3395.0
2015-06-11 10:55:00,118.47,118.49,118.4,118.4,2328.0,100.3468,100.3638,100.2876,100.2876,2328.0
2015-06-11 11:00:00,118.38,118.41,118.37,118.41,500.0,100.2706,100.296,100.2621,100.296,500.0
2015-06-11 11:05:00,118.37,118.56,118.37,118.53,12262.0,100.2621,100.4231,100.2621,100.3977,12262.0
2015-06-11 11:10:00,118.53,118.6,118.53,118.58,3131.0,100.3977,100.457,100.3977,100.44,3131.0
2015-06-11 11:15:00,118.52,118.6,118.51,118.52,2219.0,100.3892,100.457,100.3807,100.3892,2219.0
2015-06-11 11:20:00,118.51,118.51,118.47,118.51,2350.0,100.3807,100.3807,100.3468,100.3807,2350.0
2015-06-11 11:25:00,118.52,118.53,118.47,118.51,600.0,100.3892,100.3977,100.3468,100.3807,600.0
2015-06-11 11:30:00,118.51,118.56,118.49,118.55,24056.0,100.3807,100.4231,100.3638,100.4146,24056.0
2015-06-11 11:35:00,118.55,118.63,118.55,118.59,7712.0,100.4146,100.4824,100.4146,100.4485,7712.0
2015-06-11 11:40:00,118.59,118.59,118.56,118.58,400.0,100.4485,100.4485,100.4231,100.44,400.0
2015-06-11 11:45:00,118.52,118.58,118.52,118.57,2200.0,100.3892,100.44,100.3892,100.4315,2200.0
2015-06-11 11:50:00,118.58,118.6,118.57,118.58,3994.0,100.44,100.457,100.4315,100.44,3994.0
2015-06-11 11:55:00,118.59,118.6,118.51,118.55,4233.0,100.4485,100.457,100.3807,100.4146,4233.0
2015-06-11 12:00:00,118.57,118.6,118.57,118.58,2711.0,100.4315,100.457,100.4315,100.44,2711.0
2015-06-11 12:05:00,118.6,118.6,118.53,118.54,2446.0,100.457,100.457,100.3977,100.4061,2446.0
2015-06-11 12:10:00,118.56,118.56,118.54,118.55,440.0,100.4231,100.4231,100.4061,100.4146,440.0
2015-06-11 12:15:00,118.54,118.54,118.51,118.51,2300.0,100.4061,100.4061,100.3807,100.3807,2300.0
2015-06-11 12:20:00,118.54,118.54,118.51,118.51,1513.0,100.4061,100.4061,100.3807,100.3807,1513.0
2015-06-11 12:25:00,118.49,118.54,118.49,118.54,7398.0,100.3638,100.4061,100.3638,100.4061,7398.0
2015-06-11 12:30:00,118.53,118.58,118.53,118.57,4994.0,100.3977,100.44,100.3977,100.4315,4994.0
2015-06-11 12:35:00,118.55,118.56,118.53,118.55,1720.0,100.4146,100.4231,100.3977,100.4146,1720.0
2015-06-11 12:40:00,118.57,118.63,118.55,118.63,9317.0,100.4315,100.4824,100.4146,100.4824,9317.0
2015-06-11 12:45:00,118.63,118.63,118.56,118.57,6693.0,100.4824,100.4824,100.4231,100.4315,6693.0
2015-06-11 12:50:00,118.55,118.56,118.55,118.55,1894.0,100.4146,100.4231,100.4146,100.4146,1894.0
2015-06-11 12:55:00,118.56,118.59,118.55,118.59,4007.0,100.4231,100.4485,100.4146,100.4485,4007.0
2015-06-11 13:00:00,118.59,118.59,118.54,118.54,2000.0,100.4485,100.4485,100.4061,100.4061,2000.0
2015-06-11 13:05:00,118.54,118.57,118.54,118.54,6688.0,100.4061,100.4315,100.4061,100.4061,6688.0
2015-06-11 13:10:00,118.53,118.55,118.52,118.54,5414.0,100.3977,100.4146,100.3892,100.4061,5414.0
2015-06-11 13:15:00,118.53,118.56,118.53,118.56,672.0,100.3977,100.4231,100.3977,100.4231,672.0
2015-06-11 13:20:00,118.57,118.57,118.54,118.55,3250.0,100.4315,100.4315,100.4061,100.4146,3250.0
2015-06-11 13:25:00,118.57,118.59,118.57,118.58,4148.0,100.4315,100.4485,100.4315,100.44,4148.0
2015-06-11 13:30:00,118.59,118.61,118.56,118.61,3254.0,100.4485,100.4654,100.4231,100.4654,3254.0
2015-06-11 13:35:00,118.6,118.61,118.59,118.6,3411.0,100.457,100.4654,100.4485,100.457,3411.0
2015-06-11 13:40:00,118.58,118.62,118.58,118.62,1809.0,100.44,100.4739,100.44,100.4739,1809.0
2015-06-11 13:45:00,118.64,118.72,118.64,118.67,9249.0,100.4908,100.5586,100.4908,100.5162,9249.0
2015-06-11 13:50:00,118.69,118.69,118.66,118.66,2041.0,100.5332,100.5332,100.5078,100.5078,2041.0
2015-06-11 13:55:00,118.67,118.69,118.66,118.69,2700.0,100.5162,100.5332,100.5078,100.5332,2700.0
2015-06-11 14:00:00,118.68,118.69,118.65,118.67,4624.0,100.5247,100.5332,100.4993,100.5162,4624.0
2015-06-11 14:05:00,118.67,118.67,118.66,118.66,410.0,100.5162,100.5162,100.5078,100.5078,410.0
2015-06-11 14:10:00,118.68,118.71,118.68,118.68,3294.0,100.5247,100.5501,100.5247,100.5247,3294.0
2015-06-11 14:15:00,118.66,118.67,118.64,118.65,3690.0,100.5078,100.5162,100.4908,100.4993,3690.0
2015-06-11 14:20:00,118.64,118.65,118.62,118.65,7685.0,100.4908,100.4993,100.4739,100.4993,7685.0
2015-06-11 14:25:00,118.63,118.65,118.63,118.65,400.0,100.4824,100.4993,100.4824,100.4993,400.0
2015-06-11 14:30:00,118.65,118.66,118.64,118.64,1878.0,100.4993,100.5078,100.4908,100.4908,1878.0
2015-06-11 14:35:00,118.66,118.67,118.65,118.66,8815.0,100.5078,100.5162,100.4993,100.5078,8815.0
2015-06-11 14:40:00,118.65,118.69,118.63,118.68,11525.0,100.4993,100.5332,100.4824,100.5247,11525.0
2015-06-11 14:45:00,118.67,118.69,118.66,118.67,4848.0,100.5162,100.5332,100.5078,100.5162,4848.0
2015-06-11 14:50:00,118.66,118.67,118.59,118.6,1358.0,100.5078,100.5162,100.4485,100.457,1358.0
2015-06-11 14:55:00,118.59,118.61,118.57,118.6,2728.0,100.4485,100.4654,100.4315,100.457,2728.0
2015-06-11 15:00:00,118.58,118.64,118.58,118.64,3412.0,100.44,100.4908,100.44,100.4908,3412.0
2015-06-11 15:05:00,118.63,118.65,118.63,118.63,2313.0,100.4824,100.4993,100.4824,100.4824,2313.0
2015-06-11 15:10:00,118.63,118.68,118.63,118.66,3293.0,100.4824,100.5247,100.4824,100.5078,3293.0
2015-06-11 15:15:00,118.66,118.67,118.63,118.63,2592.0,100.5078,100.5162,100.4824,100.4824,2592.0
2015-06-11 15:20:00,118.64,118.64,118.6,118.6,2600.0,100.4908,100.4908,100.457,100.457,2600.0
2015-06-11 15:25:00,118.59,118.6,118.57,118.6,6899.0,100.4485,100.457,100.4315,100.457,6899.0
2015-06-11 15:30:00,118.59,118.63,118.56,118.57,7795.0,100.4485,100.4824,100.4231,100.4315,7795.0
2015-06-11 15:35:00,118.56,118.58,118.52,118.54,6428.0,100.4231,100.44,100.3892,100.4061,6428.0
2015-06-11 15:40:00,118.55,118.56,118.5,118.54,5470.0,100.4146,100.4231,100.3723,100.4061,5470.0
2015-06-11 15:45:00,118.51,118.56,118.51,118.52,6017.0,100.3807,100.4231,100.3807,100.3892,6017.0
2015-06-11 15:50:00,118.51,118.51,118.45,118.45,4537.0,100.3807,100.3807,100.3299,100.3299,4537.0
2015-06-11 15:55:00,118.45,118.57,118.43,118.56,90395.0,100.3299,100.4315,100.313,100.4231,90395.0
2015-06-12 09:30:00,118.09,118.14,118.02,118.14,3048.0,100.025,100.0673,99.9657,100.0673,3048.0
2015-06-12 09:35:00,118.12,118.12,117.9,117.9,3900.0,100.0504,100.0504,99.864,99.864,3900.0
2015-06-12 09:40:00,117.82,117.92,117.82,117.87,1178.0,99.7963,99.881,99.7963,99.8386,1178.0
2015-06-12 09:45:00,117.92,117.97,117.92,117.96,3947.0,99.881,99.9233,99.881,99.9149,3947.0
2015-06-12 09:50:00,117.93,117.95,117.87,117.87,9575.0,99.8895,99.9064,99.8386,99.8386,9575.0
2015-06-12 09:55:00,117.89,117.98,117.86,117.96,5745.0,99.8556,99.9318,99.8302,99.9149,5745.0
2015-06-12 10:00:00,117.98,118.07,117.91,118.03,5134.0,99.9318,100.008,99.8725,99.9742,5134.0
2015-06-12 10:05:00,118.09,118.09,118.04,118.07,4009.0,100.025,100.025,99.9826,100.008,4009.0
2015-06-12 10:10:00,117.98,118.03,117.94,117.95,6502.0,99.9318,99.9742,99.8979,99.9064,6502.0
2015-06-12 10:15:00,117.95,118.01,117.87,117.89,5790.0,99.9064,99.9572,99.8386,99.8556,5790.0
2015-06-12 10:20:00,117.83,117.92,117.83,117.92,1259.0,99.8047,99.881,99.8047,99.881,1259.0
2015-06-12 10:25:00,117.91,117.96,117.9,117.9,2000.0,99.8725,99.9149,99.864,99.864,2000.0
2015-06-12 10:30:00,117.89,117.93,117.75,117.76,30723.0,99.8556,99.8895,99.737,99.7455,30723.0
2015-06-12 10:35:00,117.71,117.75,117.65,117.75,6250.0,99.7031,99.737,99.6523,99.737,6250.0
2015-06-12 10:40:00,117.76,117.76,117.68,117.74,3850.0,99.7455,99.7455,99.6777,99.7285,3850.0
2015-06-12 10:45:00,117.74,117.75,117.64,117.66,5445.0,99.7285,99.737,99.6438,99.6608,5445.0
2015-06-12 10:50:00,117.7,117.73,117.7,117.72,1300.0,99.6946,99.72,99.6946,99.7116,1300.0
2015-06-12 10:55:00,117.73,117.74,117.59,117.64,5095.0,99.72,99.7285,99.6015,99.6438,5095.0
2015-06-12 11:00:00,117.61,117.67,117.58,117.67,13585.0,99.6184,99.6692,99.593,99.6692,13585.0
2015-06-12 11:05:00,117.67,117.7,117.67,117.7,1395.0,99.6692,99.6946,99.6692,99.6946,1395.0
2015-06-12 11:10:00,117.7,117.91,117.67,117.85,10691.0,99.6946,99.8725,99.6692,99.8217,10691.0
2015-06-12 11:15:00,117.9,117.9,117.81,117.84,7000.0,99.864,99.864,99.7878,99.8132,7000.0
2015-06-12 11:20:00,117.89,117.93,117.86,117.9,3065.0,99.8556,99.8895,99.8302,99.864,3065.0
2015-06-12 11:25:00,117.93,118.04,117.92,117.99,4420.0,99.8895,99.9826,99.881,99.9403,4420.0
2015-06-12 11:30:00,117.99,117.99,117.92,117.95,2200.0,99.9403,99.9403,99.881,99.9064,2200.0
2015-06-12 11:35:00,117.92,117.94,117.9,117.94,1000.0,99.881,99.8979,99.864,99.8979,1000.0
2015-06-12 11:40:00,117.95,117.95,117.84,117.87,10172.0,99.9064,99.9064,99.8132,99.8386,10172.0
2015-06-12 11:45:00,117.87,117.88,117.8,117.83,2875.0,99.8386,99.8471,99.7793,99.8047,2875.0
2015-06-12 11:50:00,117.84,117.87,117.82,117.86,800.0,99.8132,99.8386,99.7963,99.8302,800.0
2015-06-12 11:55:00,117.85,117.85,117.76,117.79,10794.0,99.8217,99.8217,99.7455,99.7709,10794.0
2015-06-12 12:00:00,117.78,117.81,117.77,117.77,2787.0,99.7624,99.7878,99.7539,99.7539,2787.0
2015-06-12 12:05:00,117.78,117.81,117.77,117.77,1300.0,99.7624,99.7878,99.7539,99.7539,1300.0
2015-06-12 12:10:00,117.72,117.77,117.72,117.73,3000.0,99.7116,99.7539,99.7116,99.72,3000.0
2015-06-12 12:15:00,117.71,117.76,117.71,117.75,1650.0,99.7031,99.7455,99.7031,99.737,1650.0
2015-06-12 12:20:00,117.76,117.81,117.74,117.8,3816.0,99.7455,99.7878,99.7285,99.7793,3816.0
2015-06-12 12:25:00,117.82,117.85,117.82,117.82,3518.0,99.7963,99.8217,99.7963,99.7963,3518.0
2015-06-12 12:30:00,117.8,117.8,117.76,117.77,515.0,99.7793,99.7793,99.7455,99.7539,515.0
2015-06-12 12:35:00,117.82,117.82,117.8,117.8,300.0,99.7963,99.7963,99.7793,99.7793,300.0
2015-06-12 12:40:00,117.77,117.77,117.74,117.76,1090.0,99.7539,99.7539,99.7285,99.7455,1090.0
2015-06-12 12:45:00,117.76,117.77,117.76,117.76,867.0,99.7455,99.7539,99.7455,99.7455,867.0
2015-06-12 12:50:00,117.79,117.8,117.75,117.76,1694.0,99.7709,99.7793,99.737,99.7455,1694.0
2015-06-12 12:55:00,117.77,117.77,117.73,117.73,1097.0,99.7539,99.7539,99.72,99.72,1097.0
2015-06-12 13:00:00,117.75,117.75,117.73,117.73,2310.0,99.737,99.737,99.72,99.72,2310.0
2015-06-12 13:05:00,117.73,117.78,117.7,117.76,3128.0,99.72,99.7624,99.6946,99.7455,3128.0
2015-06-12 13:10:00,117.78,117.78,117.77,117.78,2276.0,99.7624,99.7624,99.7539,99.7624,2276.0
2015-06-12 13:15:00,117.77,117.79,117.77,117.78,1627.0,99.7539,99.7709,99.7539,99.7624,1627.0
2015-06-12 13:20:00,117.79,117.81,117.78,117.8,4500.0,99.7709,99.7878,99.7624,99.7793,4500.0
2015-06-12 13:25:00,117.81,117.81,117.79,117.81,3642.0,99.7878,99.7878,99.7709,99.7878,3642.0
2015-06-12 13:30:00,117.83,117.91,117.83,117.89,3410.0,99.8047,99.8725,99.8047,99.8556,3410.0
2015-06-12 13:35:00,117.87,117.88,117.87,117.87,3050.0,99.8386,99.8471,99.8386,99.8386,3050.0
2015-06-12 13:40:00,117.86,117.86,117.79,117.79,2925.0,99.8302,99.8302,99.7709,99.7709,2925.0
2015-06-12 13:45:00,117.79,117.8,117.76,117.77,1319.0,99.7709,99.7793,99.7455,99.7539,1319.0
2015-06-12 13:50:00,117.77,117.79,117.75,117.79,1372.0,99.7539,99.7709,99.737,99.7709,1372.0
2015-06-12 13:55:00,117.81,117.81,117.8,117.8,2628.0,99.7878,99.7878,99.7793,99.7793,2628.0
2015-06-12 14:00:00,117.85,117.86,117.8,117.8,1830.0,99.8217,99.8302,99.7793,99.7793,1830.0
2015-06-12 14:05:00,117.81,117.81,117.75,117.75,1573.0,99.7878,99.7878,99.737,99.737,1573.0
2015-06-12 14:10:00,117.74,117.74,117.74,117.74,200.0,99.7285,99.7285,99.7285,99.7285,200.0
2015-06-12 14:15:00,117.75,117.76,117.74,117.76,2582.0,99.737,99.7455,99.7285,99.7455,2582.0
2015-06-12 14:20:00,117.74,117.76,117.74,117.76,569.0,99.7285,99.7455,99.7285,99.7455,569.0
2015-06-12 14:25:00,117.75,117.75,117.74,117.75,1471.0,99.737,99.737,99.7285,99.737,1471.0
2015-06-12 14:30:00,117.74,117.74,117.64,117.66,3355.0,99.7285,99.7285,99.6438,99.6608,3355.0
2015-06-12 14:35:00,117.61,117.63,117.6,117.63,635.0,99.6184,99.6353,99.6099,99.6353,635.0
2015-06-12 14:40:00,117.65,117.67,117.65,117.67,850.0,99.6523,99.6692,99.6523,99.6692,850.0
2015-06-12 14:45:00,117.69,117.69,117.67,117.67,700.0,99.6862,99.6862,99.6692,99.6692,700.0
2015-06-12 14:50:00,117.68,117.71,117.67,117.67,4016.0,99.6777,99.7031,99.6692,99.6692,4016.0
2015-06-12 14:55:00,117.68,117.69,117.62,117.63,3197.0,99.6777,99.6862,99.6269,99.6353,3197.0
2015-06-12 15:00:00,117.6,117.67,117.6,117.67,1305.0,99.6099,99.6692,99.6099,99.6692,1305.0
2015-06-12 15:05:00,117.69,117.69,117.62,117.66,6096.0,99.6862,99.6862,99.6269,99.6608,6096.0
2015-06-12 15:10:00,117.69,117.71,117.68,117.68,1827.0,99.6862,99.7031,99.6777,99.6777,1827.0
2015-06-12 15:15:00,117.66,117.68,117.66,117.68,2119.0,99.6608,99.6777,99.6608,99.6777,2119.0
2015-06-12 15:20:00,117.73,117.76,117.72,117.75,804.0,99.72,99.7455,99.7116,99.737,804.0
2015-06-12 15:25:00,117.75,117.79,117.74,117.79,12358.0,99.737,99.7709,99.7285,99.7709,12358.0
2015-06-12 15:30:00,117.81,117.85,117.8,117.82,9182.0,99.7878,99.8217,99.7793,99.7963,9182.0
2015-06-12 15:35:00,117.82,117.82,117.74,117.77,5500.0,99.7963,99.7963,99.7285,99.7539,5500.0
2015-06-12 15:40:00,117.74,117.78,117.72,117.78,5029.0,99.7285,99.7624,99.7116,99.7624,5029.0
2015-06-12 15:45:00,117.76,117.8,117.76,117.79,1600.0,99.7455,99.7793,99.7455,99.7709,1600.0
2015-06-12 15:50:00,117.77,117.8,117.77,117.79,7786.0,99.7539,99.7793,99.7539,99.7709,7786.0
2015-06-12 15:55:00,117.8,117.82,117.77,117.78,4847.0,99.7793,99.7963,99.7539,99.7624,4847.0
2015-06-15 09:30:00,117.08,117.08,116.67,116.68,7081.0,99.1695,99.1695,98.8222,98.8307,7081.0
2015-06-15 09:35:00,116.66,116.79,116.61,116.79,2129.0,98.8137,98.9238,98.7714,98.9238,2129.0
2015-06-15 09:40:00,116.79,116.82,116.71,116.73,3676.0,98.9238,98.9493,98.8561,98.873,3676.0
2015-06-15 09:45:00,116.69,116.72,116.57,116.62,4160.0,98.8391,98.8646,98.7375,98.7798,4160.0
2015-06-15 09:50:00,116.56,116.59,116.5,116.59,11901.0,98.729,98.7544,98.6782,98.7544,11901.0
2015-06-15 09:55:00,116.59,116.59,116.59,116.59,0.0,98.7544,98.7544,98.7544,98.7544,0.0
2015-06-15 10:00:00,116.69,116.83,116.65,116.81,2587.0,98.8391,98.9577,98.8053,98.9408,2587.0
2015-06-15 10:05:00,116.83,116.83,116.74,116.76,3954.0,98.9577,98.9577,98.8815,98.8984,3954.0
2015-06-15 10:10:00,116.73,116.83,116.7,116.83,1480.0,98.873,98.9577,98.8476,98.9577,1480.0
2015-06-15 10:15:00,116.81,116.84,116.76,116.76,4524.0,98.9408,98.9662,98.8984,98.8984,4524.0
2015-06-15 10:20:00,116.76,116.88,116.75,116.75,3067.0,98.8984,99.0001,98.89,98.89,3067.0
2015-06-15 10:25:00,116.71,116.82,116.71,116.81,3536.0,98.8561,98.9493,98.8561,98.9408,3536.0
2015-06-15 10:30:00,116.78,116.8,116.75,116.78,6609.0,98.9154,98.9323,98.89,98.9154,6609.0
2015-06-15 10:35:00,116.82,116.91,116.82,116.87,3150.0,98.9493,99.0255,98.9493,98.9916,3150.0
2015-06-15 10:40:00,116.87,116.9,116.78,116.78,5031.0,98.9916,99.017,98.9154,98.9154,5031.0
2015-06-15 10:45:00,116.89,116.89,116.84,116.84,1156.0,99.0085,99.0085,98.9662,98.9662,1156.0
2015-06-15 10:50:00,116.84,116.84,116.8,116.83,4147.0,98.9662,98.9662,98.9323,98.9577,4147.0
2015-06-15 10:55:00,116.83,116.88,116.83,116.86,1793.0,98.9577,99.0001,98.9577,98.9831,1793.0
2015-06-15 11:00:00,117.0,117.18,117.0,117.07,21257.0,99.1017,99.2542,99.1017,99.161,21257.0
2015-06-15 11:05:00,117.08,117.19,117.06,117.19,5952.0,99.1695,99.2627,99.1525,99.2627,5952.0
2015-06-15 11:10:00,117.19,117.32,117.19,117.32,2889.0,99.2627,99.3728,99.2627,99.3728,2889.0
2015-06-15 11:15:00,117.29,117.29,117.29,117.29,200.0,99.3474,99.3474,99.3474,99.3474,200.0
2015-06-15 11:20:00,117.25,117.25,117.08,117.11,7329.0,99.3135,99.3135,99.1695,99.1949,7329.0
2015-06-15 11:25:00,117.05,117.06,116.98,116.99,5743.0,99.1441,99.1525,99.0848,99.0932,5743.0
2015-06-15 11:30:00,117.01,117.1,117.01,117.05,2921.0,99.1102,99.1864,99.1102,99.1441,2921.0
2015-06-15 11:35:00,117.05,117.14,117.05,117.14,4906.0,99.1441,99.2203,99.1441,99.2203,4906.0
2015-06-15 11:40:00,117.17,117.25,117.17,117.2,11628.0,99.2457,99.3135,99.2457,99.2711,11628.0
2015-06-15 11:45:00,117.16,117.27,117.16,117.27,1950.0,99.2372,99.3304,99.2372,99.3304,1950.0
2015-06-15 11:50:00,117.29,117.3,117.25,117.25,945.0,99.3474,99.3558,99.3135,99.3135,945.0
2015-06-15 11:55:00,117.22,117.25,117.15,117.16,6588.0,99.2881,99.3135,99.2288,99.2372,6588.0
2015-06-15 12:00:00,117.16,117.21,117.16,117.21,1226.0,99.2372,99.2796,99.2372,99.2796,1226.0
2015-06-15 12:05:00,117.19,117.26,117.19,117.26,1476.0,99.2627,99.3219,99.2627,99.3219,1476.0
2015-06-15 12:10:00,117.25,117.25,117.23,117.23,1761.0,99.3135,99.3135,99.2965,99.2965,1761.0
2015-06-15 12:15:00,117.23,117.24,117.23,117.23,262.0,99.2965,99.305,99.2965,99.2965,262.0
2015-06-15 12:20:00,117.29,117.29,117.29,117.29,300.0,99.3474,99.3474,99.3474,99.3474,300.0
2015-06-15 12:25:00,117.19,117.2,117.15,117.17,5150.0,99.2627,99.2711,99.2288,99.2457,5150.0
2015-06-15 12:30:00,117.21,117.23,117.21,117.22,333.0,99.2796,99.2965,99.2796,99.2881,333.0
2015-06-15 12:35:00,117.19,117.19,117.14,117.17,1400.0,99.2627,99.2627,99.2203,99.2457,1400.0
2015-06-15 12:40:00,117.17,117.2,117.17,117.2,1400.0,99.2457,99.2711,99.2457,99.2711,1400.0
2015-06-15 12:45:00,117.22,117.22,117.21,117.21,334.0,99.2881,99.2881,99.2796,99.2796,334.0
2015-06-15 12:50:00,117.32,117.33,117.32,117.32,400.0,99.3728,99.3812,99.3728,99.3728,400.0
2015-06-15 12:55:00,117.32,117.32,117.32,117.32,0.0,99.3728,99.3728,99.3728,99.3728,0.0
2015-06-15 13:00:00,117.27,117.32,117.27,117.32,3038.0,99.3304,99.3728,99.3304,99.3728,3038.0
2015-06-15 13:05:00,117.29,117.29,117.28,117.28,200.0,99.3474,99.3474,99.3389,99.3389,200.0
2015-06-15 13:10:00,117.29,117.29,117.27,117.28,2250.0,99.3474,99.3474,99.3304,99.3389,2250.0
2015-06-15 13:15:00,117.34,117.34,117.31,117.32,2685.0,99.3897,99.3897,99.3643,99.3728,2685.0
2015-06-15 13:20:00,117.29,117.3,117.27,117.27,1039.0,99.3474,99.3558,99.3304,99.3304,1039.0
2015-06-15 13:25:00,117.24,117.24,117.24,117.24,200.0,99.305,99.305,99.305,99.305,200.0
2015-06-15 13:30:00,117.2,117.21,117.19,117.21,1357.0,99.2711,99.2796,99.2627,99.2796,1357.0
2015-06-15 13:35:00,117.22,117.22,117.18,117.18,1491.0,99.2881,99.2881,99.2542,99.2542,1491.0
2015-06-15 13:40:00,117.16,117.17,117.08,117.1,5538.0,99.2372,99.2457,99.1695,99.1864,5538.0
2015-06-15 13:45:00,117.11,117.15,117.11,117.13,2373.0,99.1949,99.2288,99.1949,99.2118,2373.0
2015-06-15 13:50:00,117.13,117.4,117.06,117.1,34454.0,99.2118,99.4405,99.1525,99.1864,34454.0
2015-06-15 13:55:00,117.18,117.21,117.11,117.21,1487.0,99.2542,99.2796,99.1949,99.2796,1487.0
2015-06-15 14:00:00,117.19,117.24,117.17,117.24,3624.0,99.2627,99.305,99.2457,99.305,3624.0
2015-06-15 14:05:00,117.23,117.24,117.17,117.18,1714.0,99.2965,99.305,99.2457,99.2542,1714.0
2015-06-15 14:10:00,117.19,117.31,117.19,117.25,7579.0,99.2627,99.3643,99.2627,99.3135,7579.0
2015-06-15 14:15:00,117.27,117.35,117.25,117.3,2443.0,99.3304,99.3982,99.3135,99.3558,2443.0
2015-06-15 14:20:00,117.3,117.3,117.25,117.27,2034.0,99.3558,99.3558,99.3135,99.3304,2034.0
2015-06-15 14:25:00,117.26,117.27,117.24,117.26,1655.0,99.3219,99.3304,99.305,99.3219,1655.0
2015-06-15 14:30:00,117.26,117.26,117.25,117.26,280.0,99.3219,99.3219,99.3135,99.3219,280.0
2015-06-15 14:35:00,117.22,117.23,117.22,117.22,265.0,99.2881,99.2965,99.2881,99.2881,265.0
2015-06-15 14:40:00,117.25,117.27,117.25,117.26,2024.0,99.3135,99.3304,99.3135,99.3219,2024.0
2015-06-15 14:45:00,117.25,117.31,117.25,117.27,1233.0,99.3135,99.3643,99.3135,99.3304,1233.0
2015-06-15 14:50:00,117.21,117.22,117.18,117.18,378.0,99.2796,99.2881,99.2542,99.2542,378.0
2015-06-15 14:55:00,117.14,117.14,117.09,117.09,2082.0,99.2203,99.2203,99.178,99.178,2082.0
2015-06-15 15:00:00,117.13,117.13,117.11,117.12,690.0,99.2118,99.2118,99.1949,99.2034,690.0
2015-06-15 15:05:00,117.06,117.11,117.06,117.09,5227.0,99.1525,99.1949,99.1525,99.178,5227.0
2015-06-15 15:10:00,117.1,117.12,117.1,117.12,800.0,99.1864,99.2034,99.1864,99.2034,800.0
2015-06-15 15:15:00,117.13,117.14,117.08,117.08,2945.0,99.2118,99.2203,99.1695,99.1695,2945.0
2015-06-15 15:20:00,117.09,117.14,117.07,117.07,3537.0,99.178,99.2203,99.161,99.161,3537.0
2015-06-15 15:25:00,117.08,117.15,117.08,117.15,2063.0,99.1695,99.2288,99.1695,99.2288,2063.0
2015-06-15 15:30:00,117.13,117.16,117.13,117.14,2928.0,99.2118,99.2372,99.2118,99.2203,2928.0
2015-06-15 15:35:00,117.15,117.18,117.14,117.16,1542.0,99.2288,99.2542,99.2203,99.2372,1542.0
2015-06-15 15:40:00,117.19,117.3,117.19,117.29,7796.0,99.2627,99.3558,99.2627,99.3474,7796.0
2015-06-15 15:45:00,117.27,117.29,117.26,117.28,16347.0,99.3304,99.3474,99.3219,99.3389,16347.0
2015-06-15 15:50:00,117.26,117.29,117.24,117.25,39008.0,99.3219,99.3474,99.305,99.3135,39008.0
2015-06-15 15:55:00,117.24,117.25,117.19,117.25,54918.0,99.305,99.3135,99.2627,99.3135,54918.0
2015-06-16 09:30:00,117.16,117.18,117.04,117.13,14974.0,99.2372,99.2542,99.1356,99.2118,14974.0
2015-06-16 09:35:00,117.23,117.54,117.21,117.54,5948.0,99.2965,99.5591,99.2796,99.5591,5948.0
2015-06-16 09:40:00,117.44,117.44,117.44,117.44,200.0,99.4744,99.4744,99.4744,99.4744,200.0
2015-06-16 09:45:00,117.42,117.49,117.41,117.41,2600.0,99.4575,99.5168,99.449,99.449,2600.0
2015-06-16 09:50:00,117.41,117.41,117.36,117.36,4282.0,99.449,99.449,99.4066,99.4066,4282.0
2015-06-16 09:55:00,117.38,117.48,117.38,117.44,6294.0,99.4236,99.5083,99.4236,99.4744,6294.0
2015-06-16 10:00:00,117.46,117.49,117.43,117.46,19412.0,99.4913,99.5168,99.4659,99.4913,19412.0
2015-06-16 10:05:00,117.45,117.5,117.35,117.36,29087.0,99.4829,99.5252,99.3982,99.4066,29087.0
2015-06-16 10:10:00,117.37,117.37,117.17,117.18,28844.0,99.4151,99.4151,99.2457,99.2542,28844.0
2015-06-16 10:15:00,117.15,117.28,117.14,117.27,32639.0,99.2288,99.3389,99.2203,99.3304,32639.0
2015-06-16 10:20:00,117.26,117.27,117.25,117.27,500.0,99.3219,99.3304,99.3135,99.3304,500.0
2015-06-16 10:25:00,117.35,117.35,117.27,117.28,4969.0,99.3982,99.3982,99.3304,99.3389,4969.0
2015-06-16 10:30:00,117.29,117.34,117.28,117.29,3985.0,99.3474,99.3897,99.3389,99.3474,3985.0
2015-06-16 10:35:00,117.24,117.29,117.23,117.27,4931.0,99.305,99.3474,99.2965,99.3304,4931.0
2015-06-16 10:40:00,117.31,117.43,117.31,117.4,1463.0,99.3643,99.4659,99.3643,99.4405,1463.0
2015-06-16 10:45:00,117.4,117.41,117.38,117.4,3915.0,99.4405,99.449,99.4236,99.4405,3915.0
2015-06-16 10:50:00,117.39,117.4,117.34,117.34,430.0,99.4321,99.4405,99.3897,99.3897,430.0
2015-06-16 10:55:00,117.33,117.34,117.29,117.33,8101.0,99.3812,99.3897,99.3474,99.3812,8101.0
2015-06-16 11:00:00,117.34,117.38,117.32,117.38,13083.0,99.3897,99.4236,99.3728,99.4236,13083.0
2015-06-16 11:05:00,117.4,117.44,117.4,117.43,800.0,99.4405,99.4744,99.4405,99.4659,800.0
2015-06-16 11:10:00,117.48,117.59,117.48,117.58,6494.0,99.5083,99.6015,99.5083,99.593,6494.0
2015-06-16 11:15:00,117.65,117.65,117.54,117.57,9526.0,99.6523,99.6523,99.5591,99.5845,9526.0
2015-06-16 11:20:00,117.57,117.58,117.53,117.53,1736.0,99.5845,99.593,99.5506,99.5506,1736.0
2015-06-16 11:25:00,117.56,117.57,117.52,117.52,2251.0,99.5761,99.5845,99.5422,99.5422,2251.0
2015-06-16 11:30:00,117.51,117.56,117.51,117.54,5346.0,99.5337,99.5761,99.5337,99.5591,5346.0
2015-06-16 11:35:00,117.54,117.54,117.5,117.52,2813.0,99.5591,99.5591,99.5252,99.5422,2813.0
2015-06-16 11:40:00,117.53,117.56,117.53,117.56,7871.0,99.5506,99.5761,99.5506,99.5761,7871.0
2015-06-16 11:45:00,117.56,117.56,117.53,117.54,1600.0,99.5761,99.5761,99.5506,99.5591,1600.0
2015-06-16 11:50:00,117.56,117.58,117.54,117.54,820.0,99.5761,99.593,99.5591,99.5591,820.0
2015-06-16 11:55:00,117.52,117.56,117.51,117.55,3295.0,99.5422,99.5761,99.5337,99.5676,3295.0
2015-06-16 12:00:00,117.57,117.57,117.51,117.55,1368.0,99.5845,99.5845,99.5337,99.5676,1368.0
2015-06-16 12:05:00,117.56,117.56,117.53,117.53,700.0,99.5761,99.5761,99.5506,99.5506,700.0
2015-06-16 12:10:00,117.52,117.57,117.52,117.56,1000.0,99.5422,99.5845,99.5422,99.5761,1000.0
2015-06-16 12:15:00,117.55,117.59,117.55,117.59,2476.0,99.5676,99.6015,99.5676,99.6015,2476.0
2015-06-16 12:20:00,117.57,117.6,117.57,117.59,497.0,99.5845,99.6099,99.5845,99.6015,497.0
2015-06-16 12:25:00,117.6,117.62,117.58,117.6,15102.0,99.6099,99.6269,99.593,99.6099,15102.0
2015-06-16 12:30:00,117.61,117.65,117.61,117.65,1000.0,99.6184,99.6523,99.6184,99.6523,1000.0
2015-06-16 12:35:00,117.65,117.7,117.65,117.7,14817.0,99.6523,99.6946,99.6523,99.6946,14817.0
2015-06-16 12:40:00,117.7,117.7,117.68,117.7,800.0,99.6946,99.6946,99.6777,99.6946,800.0
2015-06-16 12:45:00,117.7,117.7,117.7,117.7,100.0,99.6946,99.6946,99.6946,99.6946,100.0
2015-06-16 12:50:00,117.72,117.74,117.72,117.72,1583.0,99.7116,99.7285,99.7116,99.7116,1583.0
2015-06-16 12:55:00,117.72,117.72,117.7,117.72,1044.0,99.7116,99.7116,99.6946,99.7116,1044.0
2015-06-16 13:00:00,117.77,117.77,117.75,117.75,749.0,99.7539,99.7539,99.737,99.737,749.0
2015-06-16 13:05:00,117.75,117.75,117.72,117.72,400.0,99.737,99.737,99.7116,99.7116,400.0
2015-06-16 13:10:00,117.71,117.76,117.7,117.73,1722.0,99.7031,99.7455,99.6946,99.72,1722.0
2015-06-16 13:15:00,117.72,117.72,117.71,117.72,750.0,99.7116,99.7116,99.7031,99.7116,750.0
2015-06-16 13:20:00,117.77,117.77,117.74,117.74,600.0,99.7539,99.7539,99.7285,99.7285,600.0
2015-06-16 13:25:00,117.79,117.81,117.77,117.77,2446.0,99.7709,99.7878,99.7539,99.7539,2446.0
2015-06-16 13:30:00,117.81,117.85,117.81,117.81,2514.0,99.7878,99.8217,99.7878,99.7878,2514.0
2015-06-16 13:35:00,117.8,117.83,117.79,117.8,2309.0,99.7793,99.8047,99.7709,99.7793,2309.0
2015-06-16 13:40:00,117.82,117.84,117.82,117.84,800.0,99.7963,99.8132,99.7963,99.8132,800.0
2015-06-16 13:45:00,117.79,117.8,117.77,117.8,746.0,99.7709,99.7793,99.7539,99.7793,746.0
2015-06-16 13:50:00,117.8,117.81,117.8,117.81,3702.0,99.7793,99.7878,99.7793,99.7878,3702.0
2015-06-16 13:55:00,117.8,117.8,117.79,117.8,449.0,99.7793,99.7793,99.7709,99.7793,449.0
2015-06-16 14:00:00,117.8,117.85,117.8,117.83,8794.0,99.7793,99.8217,99.7793,99.8047,8794.0
2015-06-16 14:05:00,117.85,117.92,117.84,117.91,18851.0,99.8217,99.881,99.8132,99.8725,18851.0
2015-06-16 14:10:00,117.91,117.92,117.89,117.89,2000.0,99.8725,99.881,99.8556,99.8556,2000.0
2015-06-16 14:15:00,117.9,117.91,117.89,117.89,1900.0,99.864,99.8725,99.8556,99.8556,1900.0
2015-06-16 14:20:00,117.89,117.9,117.88,117.89,3008.0,99.8556,99.864,99.8471,99.8556,3008.0
2015-06-16 14:25:00,117.89,117.89,117.87,117.87,3114.0,99.8556,99.8556,99.8386,99.8386,3114.0
2015-06-16 14:30:00,117.87,117.89,117.86,117.88,4191.0,99.8386,99.8556,99.8302,99.8471,4191.0
2015-06-16 14:35:00,117.88,117.88,117.85,117.86,7189.0,99.8471,99.8471,99.8217,99.8302,7189.0
2015-06-16 14:40:00,117.85,117.85,117.81,117.81,2037.0,99.8217,99.8217,99.7878,99.7878,2037.0
2015-06-16 14:45:00,117.81,117.85,117.81,117.84,4620.0,99.7878,99.8217,99.7878,99.8132,4620.0
2015-06-16 14:50:00,117.85,117.89,117.84,117.88,6593.0,99.8217,99.8556,99.8132,99.8471,6593.0
2015-06-16 14:55:00,117.88,117.89,117.86,117.88,3661.0,99.8471,99.8556,99.8302,99.8471,3661.0
2015-06-16 15:00:00,117.87,117.91,117.84,117.9,9042.0,99.8386,99.8725,99.8132,99.864,9042.0
2015-06-16 15:05:00,117.9,117.91,117.84,117.86,6449.0,99.864,99.8725,99.8132,99.8302,6449.0
2015-06-16 15:10:00,117.88,117.89,117.82,117.82,6328.0,99.8471,99.8556,99.7963,99.7963,6328.0
2015-06-16 15:15:00,117.85,117.87,117.83,117.83,2540.0,99.8217,99.8386,99.8047,99.8047,2540.0
2015-06-16 15:20:00,117.82,117.85,117.8,117.84,4495.0,99.7963,99.8217,99.7793,99.8132,4495.0
2015-06-16 15:25:00,117.84,117.87,117.83,117.85,10053.0,99.8132,99.8386,99.8047,99.8217,10053.0
2015-06-16 15:30:00,117.86,117.89,117.85,117.87,18665.0,99.8302,99.8556,99.8217,99.8386,18665.0
2015-06-16 15:35:00,117.87,117.9,117.87,117.89,7683.0,99.8386,99.864,99.8386,99.8556,7683.0
2015-06-16 15:40:00,117.88,117.88,117.81,117.82,5242.0,99.8471,99.8471,99.7878,99.7963,5242.0
2015-06-16 15:45:00,117.82,117.91,117.82,117.87,24477.0,99.7963,99.8725,99.7963,99.8386,24477.0
2015-06-16 15:50:00,117.86,117.86,117.8,117.82,8615.0,99.8302,99.8302,99.7793,99.7963,8615.0
2015-06-16 15:55:00,117.81,117.87,117.79,117.86,12507.0,99.7878,99.8386,99.7709,99.8302,12507.0
2015-06-17 09:30:00,118.07,118.2,118.07,118.2,3360.0,100.008,100.1181,100.008,100.1181,3360.0
2015-06-17 09:35:00,118.23,118.23,118.14,118.14,2200.0,100.1436,100.1436,100.0673,100.0673,2200.0
2015-06-17 09:40:00,118.14,118.16,118.13,118.13,1444.0,100.0673,100.0843,100.0589,100.0589,1444.0
2015-06-17 09:45:00,118.22,118.24,118.17,118.21,8323.0,100.1351,100.152,100.0927,100.1266,8323.0
2015-06-17 09:50:00,118.18,118.18,118.1,118.1,3679.0,100.1012,100.1012,100.0334,100.0334,3679.0
2015-06-17 09:55:00,118.09,118.12,118.08,118.12,5900.0,100.025,100.0504,100.0165,100.0504,5900.0
2015-06-17 10:00:00,118.15,118.15,118.15,118.15,100.0,100.0758,100.0758,100.0758,100.0758,100.0
2015-06-17 10:05:00,118.11,118.15,118.11,118.14,30725.0,100.0419,100.0758,100.0419,100.0673,30725.0
2015-06-17 10:10:00,118.14,118.16,118.12,118.13,2356.0,100.0673,100.0843,100.0504,100.0589,2356.0
2015-06-17 10:15:00,118.14,118.14,118.05,118.06,7400.0,100.0673,100.0673,99.9911,99.9996,7400.0
2015-06-17 10:20:00,118.07,118.09,118.05,118.06,11945.0,100.008,100.025,99.9911,99.9996,11945.0
2015-06-17 10:25:00,118.04,118.09,118.03,118.08,8000.0,99.9826,100.025,99.9742,100.0165,8000.0
2015-06-17 10:30:00,118.07,118.07,118.03,118.03,500.0,100.008,100.008,99.9742,99.9742,500.0
2015-06-17 10:35:00,118.11,118.11,118.07,118.07,12777.0,100.0419,100.0419,100.008,100.008,12777.0
2015-06-17 10:40:00,118.07,118.08,118.06,118.08,5400.0,100.008,100.0165,99.9996,100.0165,5400.0
2015-06-17 10:45:00,118.11,118.12,118.05,118.12,9939.0,100.0419,100.0504,99.9911,100.0504,9939.0
2015-06-17 10:50:00,118.12,118.16,118.03,118.09,10800.0,100.0504,100.0843,99.9742,100.025,10800.0
2015-06-17 10:55:00,118.08,118.13,118.06,118.13,2400.0,100.0165,100.0589,99.9996,100.0589,2400.0
2015-06-17 11:00:00,118.14,118.14,118.1,118.11,500.0,100.0673,100.0673,100.0334,100.0419,500.0
2015-06-17 11:05:00,118.1,118.11,118.07,118.09,27468.0,100.0334,100.0419,100.008,100.025,27468.0
2015-06-17 11:10:00,118.09,118.11,118.06,118.07,4159.0,100.025,100.0419,99.9996,100.008,4159.0
2015-06-17 11:15:00,118.08,118.08,118.05,118.06,10078.0,100.0165,100.0165,99.9911,99.9996,10078.0
2015-06-17 11:20:00,118.05,118.06,118.02,118.03,6480.0,99.9911,99.9996,99.9657,99.9742,6480.0
2015-06-17 11:25:00,118.0,118.01,117.87,117.89,17415.0,99.9487,99.9572,99.8386,99.8556,17415.0
2015-06-17 11:30:00,117.85,117.9,117.85,117.87,5087.0,99.8217,99.864,99.8217,99.8386,5087.0
2015-06-17 11:35:00,117.87,117.91,117.87,117.88,1969.0,99.8386,99.8725,99.8386,99.8471,1969.0
2015-06-17 11:40:00,117.86,117.87,117.82,117.83,2299.0,99.8302,99.8386,99.7963,99.8047,2299.0
2015-06-17 11:45:00,117.84,117.87,117.81,117.87,1793.0,99.8132,99.8386,99.7878,99.8386,1793.0
2015-06-17 11:50:00,117.88,117.94,117.88,117.94,900.0,99.8471,99.8979,99.8471,99.8979,900.0
2015-06-17 11:55:00,117.92,117.92,117.89,117.91,1286.0,99.881,99.881,99.8556,99.8725,1286.0
2015-06-17 12:00:00,117.92,117.92,117.86,117.89,8406.0,99.881,99.881,99.8302,99.8556,8406.0
2015-06-17 12:05:00,117.88,117.89,117.73,117.8,9330.0,99.8471,99.8556,99.72,99.7793,9330.0
2015-06-17 12:10:00,117.78,117.78,117.73,117.74,1859.0,99.7624,99.7624,99.72,99.7285,1859.0
2015-06-17 12:15:00,117.71,117.71,117.65,117.66,3100.0,99.7031,99.7031,99.6523,99.6608,3100.0
2015-06-17 12:20:00,117.66,117.73,117.66,117.73,931.0,99.6608,99.72,99.6608,99.72,931.0
2015-06-17 12:25:00,117.72,117.74,117.71,117.73,600.0,99.7116,99.7285,99.7031,99.72,600.0
2015-06-17 12:30:00,117.73,117.74,117.71,117.73,1058.0,99.72,99.7285,99.7031,99.72,1058.0
2015-06-17 12:35:00,117.72,117.75,117.72,117.73,1007.0,99.7116,99.737,99.7116,99.72,1007.0
2015-06-17 12:40:00,117.71,117.75,117.59,117.61,8994.0,99.7031,99.737,99.6015,99.6184,8994.0
2015-06-17 12:45:00,117.61,117.64,117.59,117.59,2600.0,99.6184,99.6438,99.6015,99.6015,2600.0
2015-06-17 12:50:00,117.61,117.61,117.52,117.52,2039.0,99.6184,99.6184,99.5422,99.5422,2039.0
2015-06-17 12:55:00,117.53,117.54,117.45,117.54,5470.0,99.5506,99.5591,99.4829,99.5591,5470.0
2015-06-17 13:00:00,117.52,117.54,117.5,117.54,1300.0,99.5422,99.5591,99.5252,99.5591,1300.0
2015-06-17 13:05:00,117.51,117.55,117.5,117.51,1830.0,99.5337,99.5676,99.5252,99.5337,1830.0
2015-06-17 13:10:00,117.52,117.55,117.51,117.52,1781.0,99.5422,99.5676,99.5337,99.5422,1781.0
2015-06-17 13:15:00,117.54,117.56,117.53,117.54,5130.0,99.5591,99.5761,99.5506,99.5591,5130.0
2015-06-17 13:20:00,117.54,117.56,117.54,117.54,1019.0,99.5591,99.5761,99.5591,99.5591,1019.0
2015-06-17 13:25:00,117.58,117.58,117.54,117.54,1325.0,99.593,99.593,99.5591,99.5591,1325.0
2015-06-17 13:30:00,117.54,117.59,117.54,117.58,1200.0,99.5591,99.6015,99.5591,99.593,1200.0
2015-06-17 13:35:00,117.56,117.59,117.56,117.59,850.0,99.5761,99.6015,99.5761,99.6015,850.0
2015-06-17 13:40:00,117.6,117.6,117.55,117.57,2222.0,99.6099,99.6099,99.5676,99.5845,2222.0
2015-06-17 13:45:00,117.55,117.59,117.52,117.56,1996.0,99.5676,99.6015,99.5422,99.5761,1996.0
2015-06-17 13:50:00,117.57,117.67,117.57,117.67,478.0,99.5845,99.6692,99.5845,99.6692,478.0
2015-06-17 13:55:00,117.71,117.73,117.69,117.7,2130.0,99.7031,99.72,99.6862,99.6946,2130.0
2015-06-17 14:00:00,117.66,118.09,117.43,118.08,7819.0,99.6608,100.025,99.4659,100.0165,7819.0
2015-06-17 14:05:00,118.12,118.12,117.94,118.12,9137.0,100.0504,100.0504,99.8979,100.0504,9137.0
2015-06-17 14:10:00,118.06,118.11,118.04,118.08,2200.0,99.9996,100.0419,99.9826,100.0165,2200.0
2015-06-17 14:15:00,118.11,118.15,117.96,117.96,3905.0,100.0419,100.0758,99.9149,99.9149,3905.0
2015-06-17 14:20:00,117.97,117.97,117.73,117.76,7204.0,99.9233,99.9233,99.72,99.7455,7204.0
2015-06-17 14:25:00,117.78,117.87,117.76,117.76,31003.0,99.7624,99.8386,99.7455,99.7455,31003.0
2015-06-17 14:30:00,117.76,118.02,117.76,117.96,7939.0,99.7455,99.9657,99.7455,99.9149,7939.0
2015-06-17 14:35:00,117.96,118.14,117.96,118.14,4071.0,99.9149,100.0673,99.9149,100.0673,4071.0
2015-06-17 14:40:00,118.13,118.37,118.12,118.33,27554.0,100.0589,100.2621,100.0504,100.2283,27554.0
2015-06-17 14:45:00,118.29,118.43,118.28,118.34,9320.0,100.1944,100.313,100.1859,100.2367,9320.0
2015-06-17 14:50:00,118.33,118.42,118.33,118.42,1765.0,100.2283,100.3045,100.2283,100.3045,1765.0
2015-06-17 14:55:00,118.41,118.41,118.28,118.3,3987.0,100.296,100.296,100.1859,100.2028,3987.0
2015-06-17 15:00:00,118.33,118.34,118.2,118.26,3700.0,100.2283,100.2367,100.1181,100.169,3700.0
2015-06-17 15:05:00,118.23,118.23,118.14,118.14,4770.0,100.1436,100.1436,100.0673,100.0673,4770.0
2015-06-17 15:10:00,118.14,118.21,118.12,118.19,2800.0,100.0673,100.1266,100.0504,100.1097,2800.0
2015-06-17 15:15:00,118.19,118.35,118.18,118.27,14111.0,100.1097,100.2452,100.1012,100.1774,14111.0
2015-06-17 15:20:00,118.27,118.36,118.25,118.33,8678.0,100.1774,100.2537,100.1605,100.2283,8678.0
2015-06-17 15:25:00,118.33,118.35,118.27,118.3,6039.0,100.2283,100.2452,100.1774,100.2028,6039.0
2015-06-17 15:30:00,118.28,118.34,118.21,118.24,3285.0,100.1859,100.2367,100.1266,100.152,3285.0
2015-06-17 15:35:00,118.23,118.26,118.19,118.23,2818.0,100.1436,100.169,100.1097,100.1436,2818.0
2015-06-17 15:40:00,118.19,118.21,118.14,118.18,12554.0,100.1097,100.1266,100.0673,100.1012,12554.0
2015-06-17 15:45:00,118.15,118.15,118.05,118.09,4482.0,100.0758,100.0758,99.9911,100.025,4482.0
2015-06-17 15:50:00,118.09,118.16,118.09,118.14,8482.0,100.025,100.0843,100.025,100.0673,8482.0
2015-06-17 15:55:00,118.09,118.13,118.08,118.09,8043.0,100.025,100.0589,100.0165,100.025,8043.0
2015-06-18 09:30:00,118.39,118.67,118.38,118.56,12122.0,100.2791,100.5162,100.2706,100.4231,12122.0
2015-06-18 09:35:00,118.67,118.67,118.56,118.56,1821.0,100.5162,100.5162,100.4231,100.4231,1821.0
2015-06-18 09:40:00,118.56,118.6,118.53,118.56,5862.0,100.4231,100.457,100.3977,100.4231,5862.0
2015-06-18 09:45:00,118.59,118.85,118.58,118.78,12397.0,100.4485,100.6687,100.44,100.6094,12397.0
2015-06-18 09:50:00,118.82,118.83,118.77,118.8,11174.0,100.6433,100.6518,100.6009,100.6264,11174.0
2015-06-18 09:55:00,118.78,118.79,118.72,118.77,10810.0,100.6094,100.6179,100.5586,100.6009,10810.0
2015-06-18 10:00:00,118.78,118.88,118.77,118.84,13777.0,100.6094,100.6941,100.6009,100.6602,13777.0
2015-06-18 10:05:00,118.85,119.03,118.85,119.03,26617.0,100.6687,100.8212,100.6687,100.8212,26617.0
2015-06-18 10:10:00,119.01,119.01,118.97,118.99,8950.0,100.8042,100.8042,100.7704,100.7873,8950.0
2015-06-18 10:15:00,119.0,119.04,118.97,118.98,8175.0,100.7958,100.8296,100.7704,100.7788,8175.0
2015-06-18 10:20:00,118.98,119.03,118.97,119.02,9508.0,100.7788,100.8212,100.7704,100.8127,9508.0
2015-06-18 10:25:00,119.02,119.05,118.99,119.0,22176.0,100.8127,100.8381,100.7873,100.7958,22176.0
2015-06-18 10:30:00,119.02,119.05,118.94,118.96,17891.0,100.8127,100.8381,100.7449,100.7619,17891.0
2015-06-18 10:35:00,118.96,118.98,118.95,118.98,5220.0,100.7619,100.7788,100.7534,100.7788,5220.0
2015-06-18 10:40:00,118.99,119.07,118.98,119.03,17267.0,100.7873,100.8551,100.7788,100.8212,17267.0
2015-06-18 10:45:00,119.03,119.14,119.03,119.11,17130.0,100.8212,100.9143,100.8212,100.8889,17130.0
2015-06-18 10:50:00,119.13,119.16,119.11,119.14,5743.0,100.9059,100.9313,100.8889,100.9143,5743.0
2015-06-18 10:55:00,119.16,119.17,119.13,119.16,7177.0,100.9313,100.9398,100.9059,100.9313,7177.0
2015-06-18 11:00:00,119.16,119.24,119.15,119.23,22397.0,100.9313,100.9991,100.9228,100.9906,22397.0
2015-06-18 11:05:00,119.24,119.32,119.24,119.28,13500.0,100.9991,101.0668,100.9991,101.0329,13500.0
2015-06-18 11:10:00,119.28,119.3,119.26,119.27,5306.0,101.0329,101.0499,101.016,101.0245,5306.0
2015-06-18 11:15:00,119.28,119.28,119.21,119.22,21450.0,101.0329,101.0329,100.9736,100.9821,21450.0
2015-06-18 11:20:00,119.23,119.23,119.2,119.21,3950.0,100.9906,100.9906,100.9652,100.9736,3950.0
2015-06-18 11:25:00,119.23,119.25,119.22,119.25,5631.0,100.9906,101.0075,100.9821,101.0075,5631.0
2015-06-18 11:30:00,119.27,119.32,119.26,119.29,13533.0,101.0245,101.0668,101.016,101.0414,13533.0
2015-06-18 11:35:00,119.27,119.3,119.26,119.29,9199.0,101.0245,101.0499,101.016,101.0414,9199.0
2015-06-18 11:40:00,119.3,119.36,119.3,119.31,18079.0,101.0499,101.1007,101.0499,101.0583,18079.0
2015-06-18 11:45:00,119.33,119.34,119.29,119.29,5000.0,101.0753,101.0838,101.0414,101.0414,5000.0
2015-06-18 11:50:00,119.29,119.3,119.26,119.28,9275.0,101.0414,101.0499,101.016,101.0329,9275.0
2015-06-18 11:55:00,119.27,119.28,119.25,119.27,6881.0,101.0245,101.0329,101.0075,101.0245,6881.0
2015-06-18 12:00:00,119.28,119.31,119.28,119.3,6464.0,101.0329,101.0583,101.0329,101.0499,6464.0
2015-06-18 12:05:00,119.3,119.3,119.25,119.27,20847.0,101.0499,101.0499,101.0075,101.0245,20847.0
2015-06-18 12:10:00,119.27,119.29,119.25,119.25,9657.0,101.0245,101.0414,101.0075,101.0075,9657.0
2015-06-18 12:15:00,119.26,119.28,119.25,119.26,6140.0,101.016,101.0329,101.0075,101.016,6140.0
2015-06-18 12:20:00,119.26,119.46,119.25,119.44,22810.0,101.016,101.1854,101.0075,101.1685,22810.0
2015-06-18 12:25:00,119.45,119.45,119.38,119.41,18144.0,101.1769,101.1769,101.1176,101.143,18144.0
2015-06-18 12:30:00,119.43,119.56,119.42,119.56,33457.0,101.16,101.2701,101.1515,101.2701,33457.0
2015-06-18 12:35:00,119.58,119.58,119.39,119.45,10153.0,101.287,101.287,101.1261,101.1769,10153.0
2015-06-18 12:40:00,119.44,119.44,119.4,119.4,3403.0,101.1685,101.1685,101.1346,101.1346,3403.0
2015-06-18 12:45:00,119.41,119.44,119.39,119.39,9356.0,101.143,101.1685,101.1261,101.1261,9356.0
2015-06-18 12:50:00,119.4,119.42,119.37,119.37,5976.0,101.1346,101.1515,101.1092,101.1092,5976.0
2015-06-18 12:55:00,119.38,119.38,119.3,119.31,3926.0,101.1176,101.1176,101.0499,101.0583,3926.0
2015-06-18 13:00:00,119.32,119.39,119.31,119.36,12517.0,101.0668,101.1261,101.0583,101.1007,12517.0
2015-06-18 13:05:00,119.35,119.37,119.25,119.25,10825.0,101.0922,101.1092,101.0075,101.0075,10825.0
2015-06-18 13:10:00,119.25,119.32,119.25,119.3,10179.0,101.0075,101.0668,101.0075,101.0499,10179.0
2015-06-18 13:15:00,119.3,119.3,119.21,119.21,12822.0,101.0499,101.0499,100.9736,100.9736,12822.0
2015-06-18 13:20:00,119.24,119.25,119.11,119.16,14582.0,100.9991,101.0075,100.8889,100.9313,14582.0
2015-06-18 13:25:00,119.15,119.2,119.14,119.19,9337.0,100.9228,100.9652,100.9143,100.9567,9337.0
2015-06-18 13:30:00,119.18,119.21,119.15,119.16,19770.0,100.9482,100.9736,100.9228,100.9313,19770.0
2015-06-18 13:35:00,119.16,119.22,119.16,119.19,3830.0,100.9313,100.9821,100.9313,100.9567,3830.0
2015-06-18 13:40:00,119.19,119.24,119.18,119.24,1823.0,100.9567,100.9991,100.9482,100.9991,1823.0
2015-06-18 13:45:00,119.23,119.24,119.19,119.19,6200.0,100.9906,100.9991,100.9567,100.9567,6200.0
2015-06-18 13:50:00,119.19,119.22,119.19,119.19,14811.0,100.9567,100.9821,100.9567,100.9567,14811.0
2015-06-18 13:55:00,119.19,119.24,119.18,119.19,7506.0,100.9567,100.9991,100.9482,100.9567,7506.0
2015-06-18 14:00:00,119.18,119.23,119.17,119.21,19037.0,100.9482,100.9906,100.9398,100.9736,19037.0
2015-06-18 14:05:00,119.22,119.24,119.21,119.22,2005.0,100.9821,100.9991,100.9736,100.9821,2005.0
2015-06-18 14:10:00,119.22,119.22,119.2,119.22,9462.0,100.9821,100.9821,100.9652,100.9821,9462.0
2015-06-18 14:15:00,119.22,119.23,119.21,119.21,5597.0,100.9821,100.9906,100.9736,100.9736,5597.0
2015-06-18 14:20:00,119.22,119.31,119.2,119.29,14466.0,100.9821,101.0583,100.9652,101.0414,14466.0
2015-06-18 14:25:00,119.29,119.29,119.25,119.26,13423.0,101.0414,101.0414,101.0075,101.016,13423.0
2015-06-18 14:30:00,119.27,119.3,119.26,119.29,12470.0,101.0245,101.0499,101.016,101.0414,12470.0
2015-06-18 14:35:00,119.28,119.33,119.24,119.33,13997.0,101.0329,101.0753,100.9991,101.0753,13997.0
2015-06-18 14:40:00,119.33,119.33,119.31,119.33,3298.0,101.0753,101.0753,101.0583,101.0753,3298.0
2015-06-18 14:45:00,119.32,119.35,119.31,119.34,6675.0,101.0668,101.0922,101.0583,101.0838,6675.0
2015-06-18 14:50:00,119.35,119.4,119.34,119.36,14895.0,101.0922,101.1346,101.0838,101.1007,14895.0
2015-06-18 14:55:00,119.35,119.37,119.35,119.36,9780.0,101.0922,101.1092,101.0922,101.1007,9780.0
2015-06-18 15:00:00,119.38,119.4,119.32,119.32,9917.0,101.1176,101.1346,101.0668,101.0668,9917.0
2015-06-18 15:05:00,119.33,119.35,119.28,119.29,16858.0,101.0753,101.0922,101.0329,101.0414,16858.0
2015-06-18 15:10:00,119.28,119.31,119.28,119.29,4427.0,101.0329,101.0583,101.0329,101.0414,4427.0
2015-06-18 15:15:00,119.29,119.31,119.26,119.31,7400.0,101.0414,101.0583,101.016,101.0583,7400.0
2015-06-18 15:20:00,119.32,119.33,119.3,119.33,5200.0,101.0668,101.0753,101.0499,101.0753,5200.0
2015-06-18 15:25:00,119.34,119.42,119.34,119.42,8771.0,101.0838,101.1515,101.0838,101.1515,8771.0
2015-06-18 15:30:00,119.43,119.45,119.42,119.43,4748.0,101.16,101.1769,101.1515,101.16,4748.0
2015-06-18 15:35:00,119.43,119.44,119.3,119.32,10747.0,101.16,101.1685,101.0499,101.0668,10747.0
2015-06-18 15:40:00,119.32,119.38,119.31,119.36,5798.0,101.0668,101.1176,101.0583,101.1007,5798.0
2015-06-18 15:45:00,119.34,119.35,119.29,119.29,13468.0,101.0838,101.0922,101.0414,101.0414,13468.0
2015-06-18 15:50:00,119.29,119.3,119.23,119.23,4840.0,101.0414,101.0499,100.9906,100.9906,4840.0
2015-06-18 15:55:00,119.23,119.27,119.22,119.25,12306.0,100.9906,101.0245,100.9821,101.0075,12306.0
2015-06-19 09:30:00,119.1,119.16,119.04,119.08,5796.0,100.8805,100.9313,100.8296,100.8635,5796.0
2015-06-19 09:35:00,119.13,119.14,118.98,119.01,7583.0,100.9059,100.9143,100.7788,100.8042,7583.0
2015-06-19 09:40:00,118.98,119.08,118.96,119.07,38256.0,100.7788,100.8635,100.7619,100.8551,38256.0
2015-06-19 09:45:00,119.04,119.04,118.94,118.94,4900.0,100.8296,100.8296,100.7449,100.7449,4900.0
2015-06-19 09:50:00,118.98,119.05,118.98,119.02,1945.0,100.7788,100.8381,100.7788,100.8127,1945.0
2015-06-19 09:55:00,119.03,119.09,119.01,119.06,2416.0,100.8212,100.872,100.8042,100.8466,2416.0
2015-06-19 10:00:00,119.08,119.13,119.06,119.06,3588.0,100.8635,100.9059,100.8466,100.8466,3588.0
2015-06-19 10:05:00,119.08,119.17,119.08,119.17,2543.0,100.8635,100.9398,100.8635,100.9398,2543.0
2015-06-19 10:10:00,119.11,119.15,119.11,119.13,1610.0,100.8889,100.9228,100.8889,100.9059,1610.0
2015-06-19 10:15:00,119.1,119.1,119.07,119.09,6659.0,100.8805,100.8805,100.8551,100.872,6659.0
2015-06-19 10:20:00,119.1,119.18,119.1,119.18,2345.0,100.8805,100.9482,100.8805,100.9482,2345.0
2015-06-19 10:25:00,119.16,119.16,119.12,119.13,900.0,100.9313,100.9313,100.8974,100.9059,900.0
2015-06-19 10:30:00,119.13,119.13,119.1,119.1,300.0,100.9059,100.9059,100.8805,100.8805,300.0
2015-06-19 10:35:00,119.09,119.16,119.05,119.05,8191.0,100.872,100.9313,100.8381,100.8381,8191.0
2015-06-19 10:40:00,119.06,119.09,119.06,119.06,1200.0,100.8466,100.872,100.8466,100.8466,1200.0
2015-06-19 10:45:00,119.08,119.13,119.08,119.13,2100.0,100.8635,100.9059,100.8635,100.9059,2100.0
2015-06-19 10:50:00,119.12,119.18,119.12,119.18,1600.0,100.8974,100.9482,100.8974,100.9482,1600.0
2015-06-19 10:55:00,119.15,119.18,119.14,119.16,1400.0,100.9228,100.9482,100.9143,100.9313,1400.0
2015-06-19 11:00:00,119.17,119.17,119.1,119.12,3938.0,100.9398,100.9398,100.8805,100.8974,3938.0
2015-06-19 11:05:00,119.1,119.11,119.08,119.11,1264.0,100.8805,100.8889,100.8635,100.8889,1264.0
2015-06-19 11:10:00,119.12,119.13,119.12,119.13,1130.0,100.8974,100.9059,100.8974,100.9059,1130.0
2015-06-19 11:15:00,119.13,119.15,119.11,119.13,6440.0,100.9059,100.9228,100.8889,100.9059,6440.0
2015-06-19 11:20:00,119.15,119.16,119.11,119.13,9878.0,100.9228,100.9313,100.8889,100.9059,9878.0
2015-06-19 11:25:00,119.15,119.15,119.1,119.1,5661.0,100.9228,100.9228,100.8805,100.8805,5661.0
2015-06-19 11:30:00,119.12,119.13,119.07,119.09,2185.0,100.8974,100.9059,100.8551,100.872,2185.0
2015-06-19 11:35:00,119.12,119.12,119.06,119.06,1562.0,100.8974,100.8974,100.8466,100.8466,1562.0
2015-06-19 11:40:00,119.07,119.07,119.01,119.02,2900.0,100.8551,100.8551,100.8042,100.8127,2900.0
2015-06-19 11:45:00,119.0,119.0,118.93,118.98,4403.0,100.7958,100.7958,100.7365,100.7788,4403.0
2015-06-19 11:50:00,118.97,118.98,118.95,118.97,2848.0,100.7704,100.7788,100.7534,100.7704,2848.0
2015-06-19 11:55:00,118.98,118.98,118.93,118.96,1590.0,100.7788,100.7788,100.7365,100.7619,1590.0
2015-06-19 12:00:00,118.94,118.96,118.9,118.96,6219.0,100.7449,100.7619,100.7111,100.7619,6219.0
2015-06-19 12:05:00,118.92,118.92,118.88,118.92,8115.0,100.728,100.728,100.6941,100.728,8115.0
2015-06-19 12:10:00,118.92,118.95,118.92,118.94,4918.0,100.728,100.7534,100.728,100.7449,4918.0
2015-06-19 12:15:00,118.94,118.95,118.94,118.94,500.0,100.7449,100.7534,100.7449,100.7449,500.0
2015-06-19 12:20:00,118.94,118.94,118.89,118.89,1300.0,100.7449,100.7449,100.7026,100.7026,1300.0
2015-06-19 12:25:00,118.9,118.93,118.9,118.91,3428.0,100.7111,100.7365,100.7111,100.7195,3428.0
2015-06-19 12:30:00,118.87,118.91,118.87,118.9,3475.0,100.6857,100.7195,100.6857,100.7111,3475.0
2015-06-19 12:35:00,118.95,118.96,118.95,118.96,900.0,100.7534,100.7619,100.7534,100.7619,900.0
2015-06-19 12:40:00,118.94,118.94,118.94,118.94,200.0,100.7449,100.7449,100.7449,100.7449,200.0
2015-06-19 12:45:00,118.97,118.98,118.97,118.97,3430.0,100.7704,100.7788,100.7704,100.7704,3430.0
2015-06-19 12:50:00,118.96,118.97,118.93,118.96,10090.0,100.7619,100.7704,100.7365,100.7619,10090.0
2015-06-19 12:55:00,118.95,118.95,118.94,118.94,7082.0,100.7534,100.7534,100.7449,100.7449,7082.0
2015-06-19 13:00:00,118.95,118.95,118.93,118.95,2617.0,100.7534,100.7534,100.7365,100.7534,2617.0
2015-06-19 13:05:00,118.94,118.94,118.91,118.91,800.0,100.7449,100.7449,100.7195,100.7195,800.0
2015-06-19 13:10:00,118.89,118.94,118.89,118.93,2350.0,100.7026,100.7449,100.7026,100.7365,2350.0
2015-06-19 13:15:00,118.93,118.94,118.93,118.94,700.0,100.7365,100.7449,100.7365,100.7449,700.0
2015-06-19 13:20:00,118.96,118.96,118.96,118.96,400.0,100.7619,100.7619,100.7619,100.7619,400.0
2015-06-19 13:25:00,118.97,118.97,118.97,118.97,200.0,100.7704,100.7704,100.7704,100.7704,200.0
2015-06-19 13:30:00,118.98,119.03,118.97,119.03,11083.0,100.7788,100.8212,100.7704,100.8212,11083.0
2015-06-19 13:35:00,119.03,119.05,119.03,119.04,1200.0,100.8212,100.8381,100.8212,100.8296,1200.0
2015-06-19 13:40:00,119.05,119.05,119.03,119.04,900.0,100.8381,100.8381,100.8212,100.8296,900.0
2015-06-19 13:45:00,119.01,119.04,119.01,119.02,1652.0,100.8042,100.8296,100.8042,100.8127,1652.0
2015-06-19 13:50:00,119.03,119.03,119.02,119.03,1100.0,100.8212,100.8212,100.8127,100.8212,1100.0
2015-06-19 13:55:00,119.02,119.02,119.0,119.0,4585.0,100.8127,100.8127,100.7958,100.7958,4585.0
2015-06-19 14:00:00,119.01,119.02,118.96,118.97,11293.0,100.8042,100.8127,100.7619,100.7704,11293.0
2015-06-19 14:05:00,118.99,118.99,118.95,118.95,5100.0,100.7873,100.7873,100.7534,100.7534,5100.0
2015-06-19 14:10:00,118.95,118.96,118.94,118.94,7210.0,100.7534,100.7619,100.7449,100.7449,7210.0
2015-06-19 14:15:00,118.93,118.94,118.92,118.94,4442.0,100.7365,100.7449,100.728,100.7449,4442.0
2015-06-19 14:20:00,118.94,118.94,118.82,118.83,7639.0,100.7449,100.7449,100.6433,100.6518,7639.0
2015-06-19 14:25:00,118.83,118.83,118.78,118.83,8035.0,100.6518,100.6518,100.6094,100.6518,8035.0
2015-06-19 14:30:00,118.82,118.83,118.79,118.83,4000.0,100.6433,100.6518,100.6179,100.6518,4000.0
2015-06-19 14:35:00,118.82,118.84,118.82,118.83,2400.0,100.6433,100.6602,100.6433,100.6518,2400.0
2015-06-19 14:40:00,118.82,118.83,118.8,118.81,540.0,100.6433,100.6518,100.6264,100.6348,540.0
2015-06-19 14:45:00,118.78,118.8,118.78,118.79,744.0,100.6094,100.6264,100.6094,100.6179,744.0
2015-06-19 14:50:00,118.77,118.77,118.73,118.73,16278.0,100.6009,100.6009,100.5671,100.5671,16278.0
2015-06-19 14:55:00,118.73,118.77,118.73,118.76,3648.0,100.5671,100.6009,100.5671,100.5925,3648.0
2015-06-19 15:00:00,118.77,118.77,118.74,118.74,1875.0,100.6009,100.6009,100.5755,100.5755,1875.0
2015-06-19 15:05:00,118.73,118.75,118.73,118.75,6784.0,100.5671,100.584,100.5671,100.584,6784.0
2015-06-19 15:10:00,118.75,118.77,118.7,118.73,6252.0,100.584,100.6009,100.5417,100.5671,6252.0
2015-06-19 15:15:00,118.69,118.7,118.66,118.69,4120.0,100.5332,100.5417,100.5078,100.5332,4120.0
2015-06-19 15:20:00,118.7,118.71,118.68,118.69,2900.0,100.5417,100.5501,100.5247,100.5332,2900.0
2015-06-19 15:25:00,118.69,118.72,118.69,118.69,2200.0,100.5332,100.5586,100.5332,100.5332,2200.0
2015-06-19 15:30:00,118.68,118.81,118.66,118.79,16340.0,100.5247,100.6348,100.5078,100.6179,16340.0
2015-06-19 15:35:00,118.79,118.79,118.75,118.76,3241.0,100.6179,100.6179,100.584,100.5925,3241.0
2015-06-19 15:40:00,118.77,118.78,118.76,118.78,2700.0,100.6009,100.6094,100.5925,100.6094,2700.0
2015-06-19 15:45:00,118.79,118.88,118.79,118.86,7747.0,100.6179,100.6941,100.6179,100.6772,7747.0
2015-06-19 15:50:00,118.87,118.87,118.82,118.82,5127.0,100.6857,100.6857,100.6433,100.6433,5127.0
2015-06-19 15:55:00,118.83,118.83,118.62,118.62,15527.0,100.6518,100.6518,100.4739,100.4739,15527.0
2015-06-22 09:30:00,119.46,119.47,119.38,119.46,3026.0,101.1854,101.1939,101.1176,101.1854,3026.0
2015-06-22 09:35:00,119.42,119.42,119.27,119.33,6250.0,101.1515,101.1515,101.0245,101.0753,6250.0
2015-06-22 09:40:00,119.3,119.31,119.3,119.3,1250.0,101.0499,101.0583,101.0499,101.0499,1250.0
2015-06-22 09:45:00,119.39,119.39,119.35,119.39,800.0,101.1261,101.1261,101.0922,101.1261,800.0
2015-06-22 09:50:00,119.44,119.49,119.44,119.45,21389.0,101.1685,101.2108,101.1685,101.1769,21389.0
2015-06-22 09:55:00,119.44,119.46,119.44,119.46,1400.0,101.1685,101.1854,101.1685,101.1854,1400.0
2015-06-22 10:00:00,119.48,119.5,119.43,119.45,4045.0,101.2023,101.2193,101.16,101.1769,4045.0
2015-06-22 10:05:00,119.47,119.6,119.47,119.58,5021.0,101.1939,101.304,101.1939,101.287,5021.0
2015-06-22 10:10:00,119.58,119.58,119.57,119.57,1108.0,101.287,101.287,101.2786,101.2786,1108.0
2015-06-22 10:15:00,119.57,119.58,119.55,119.56,2321.0,101.2786,101.287,101.2616,101.2701,2321.0
2015-06-22 10:20:00,119.53,119.55,119.49,119.52,1549.0,101.2447,101.2616,101.2108,101.2362,1549.0
2015-06-22 10:25:00,119.5,119.53,119.48,119.49,4794.0,101.2193,101.2447,101.2023,101.2108,4794.0
2015-06-22 10:30:00,119.5,119.53,119.5,119.53,400.0,101.2193,101.2447,101.2193,101.2447,400.0
2015-06-22 10:35:00,119.49,119.51,119.49,119.51,300.0,101.2108,101.2277,101.2108,101.2277,300.0
2015-06-22 10:40:00,119.52,119.66,119.52,119.62,5444.0,101.2362,101.3548,101.2362,101.3209,5444.0
2015-06-22 10:45:00,119.64,119.65,119.54,119.54,5838.0,101.3379,101.3463,101.2532,101.2532,5838.0
2015-06-22 10:50:00,119.53,119.54,119.5,119.53,2094.0,101.2447,101.2532,101.2193,101.2447,2094.0
2015-06-22 10:55:00,119.51,119.58,119.51,119.58,1086.0,101.2277,101.287,101.2277,101.287,1086.0
2015-06-22 11:00:00,119.58,119.58,119.54,119.54,1536.0,101.287,101.287,101.2532,101.2532,1536.0
2015-06-22 11:05:00,119.62,119.68,119.62,119.66,905.0,101.3209,101.3717,101.3209,101.3548,905.0
2015-06-22 11:10:00,119.66,119.67,119.66,119.67,1000.0,101.3548,101.3633,101.3548,101.3633,1000.0
2015-06-22 11:15:00,119.69,119.7,119.67,119.67,800.0,101.3802,101.3887,101.3633,101.3633,800.0
2015-06-22 11:20:00,119.68,119.74,119.68,119.73,2607.0,101.3717,101.4226,101.3717,101.4141,2607.0
2015-06-22 11:25:00,119.71,119.71,119.68,119.7,3259.0,101.3972,101.3972,101.3717,101.3887,3259.0
2015-06-22 11:30:00,119.73,119.73,119.67,119.68,1215.0,101.4141,101.4141,101.3633,101.3717,1215.0
2015-06-22 11:35:00,119.67,119.69,119.65,119.65,1100.0,101.3633,101.3802,101.3463,101.3463,1100.0
2015-06-22 11:40:00,119.64,119.64,119.58,119.61,3000.0,101.3379,101.3379,101.287,101.3124,3000.0
2015-06-22 11:45:00,119.61,119.62,119.6,119.61,2583.0,101.3124,101.3209,101.304,101.3124,2583.0
2015-06-22 11:50:00,119.62,119.64,119.56,119.59,3108.0,101.3209,101.3379,101.2701,101.2955,3108.0
2015-06-22 11:55:00,119.59,119.59,119.5,119.51,3450.0,101.2955,101.2955,101.2193,101.2277,3450.0
2015-06-22 12:00:00,119.52,119.53,119.49,119.52,2975.0,101.2362,101.2447,101.2108,101.2362,2975.0
2015-06-22 12:05:00,119.51,119.52,119.48,119.49,3100.0,101.2277,101.2362,101.2023,101.2108,3100.0
2015-06-22 12:10:00,119.43,119.48,119.42,119.45,10119.0,101.16,101.2023,101.1515,101.1769,10119.0
2015-06-22 12:15:00,119.44,119.47,119.44,119.44,10603.0,101.1685,101.1939,101.1685,101.1685,10603.0
2015-06-22 12:20:00,119.43,119.43,119.33,119.33,6152.0,101.16,101.16,101.0753,101.0753,6152.0
2015-06-22 12:25:00,119.3,119.34,119.24,119.29,12650.0,101.0499,101.0838,100.9991,101.0414,12650.0
2015-06-22 12:30:00,119.28,119.34,119.28,119.34,5548.0,101.0329,101.0838,101.0329,101.0838,5548.0
2015-06-22 12:35:00,119.35,119.39,119.35,119.39,1277.0,101.0922,101.1261,101.0922,101.1261,1277.0
2015-06-22 12:40:00,119.39,119.4,119.36,119.37,5988.0,101.1261,101.1346,101.1007,101.1092,5988.0
2015-06-22 12:45:00,119.37,119.38,119.33,119.38,4372.0,101.1092,101.1176,101.0753,101.1176,4372.0
2015-06-22 12:50:00,119.37,119.43,119.37,119.43,5648.0,101.1092,101.16,101.1092,101.16,5648.0
2015-06-22 12:55:00,119.43,119.43,119.42,119.42,900.0,101.16,101.16,101.1515,101.1515,900.0
2015-06-22 13:00:00,119.42,119.43,119.4,119.43,500.0,101.1515,101.16,101.1346,101.16,500.0
2015-06-22 13:05:00,119.39,119.39,119.37,119.38,700.0,101.1261,101.1261,101.1092,101.1176,700.0
2015-06-22 13:10:00,119.38,119.38,119.34,119.34,3306.0,101.1176,101.1176,101.0838,101.0838,3306.0
2015-06-22 13:15:00,119.34,119.34,119.32,119.33,1804.0,101.0838,101.0838,101.0668,101.0753,1804.0
2015-06-22 13:20:00,119.34,119.37,119.34,119.37,980.0,101.0838,101.1092,101.0838,101.1092,980.0
2015-06-22 13:25:00,119.33,119.33,119.28,119.28,4088.0,101.0753,101.0753,101.0329,101.0329,4088.0
2015-06-22 13:30:00,119.29,119.31,119.27,119.31,1500.0,101.0414,101.0583,101.0245,101.0583,1500.0
2015-06-22 13:35:00,119.3,119.3,119.27,119.27,1500.0,101.0499,101.0499,101.0245,101.0245,1500.0
2015-06-22 13:40:00,119.29,119.32,119.29,119.3,1606.0,101.0414,101.0668,101.0414,101.0499,1606.0
2015-06-22 13:45:00,119.29,119.33,119.29,119.33,300.0,101.0414,101.0753,101.0414,101.0753,300.0
2015-06-22 13:50:00,119.35,119.36,119.35,119.35,900.0,101.0922,101.1007,101.0922,101.0922,900.0
2015-06-22 13:55:00,119.35,119.39,119.33,119.39,1760.0,101.0922,101.1261,101.0753,101.1261,1760.0
2015-06-22 14:00:00,119.39,119.39,119.37,119.37,718.0,101.1261,101.1261,101.1092,101.1092,718.0
2015-06-22 14:05:00,119.38,119.42,119.38,119.42,537.0,101.1176,101.1515,101.1176,101.1515,537.0
2015-06-22 14:10:00,119.41,119.41,119.38,119.38,1215.0,101.143,101.143,101.1176,101.1176,1215.0
2015-06-22 14:15:00,119.39,119.4,119.38,119.4,1433.0,101.1261,101.1346,101.1176,101.1346,1433.0
2015-06-22 14:20:00,119.4,119.41,119.39,119.39,1849.0,101.1346,101.143,101.1261,101.1261,1849.0
2015-06-22 14:25:00,119.4,119.4,119.36,119.36,2666.0,101.1346,101.1346,101.1007,101.1007,2666.0
2015-06-22 14:30:00,119.36,119.39,119.33,119.39,5792.0,101.1007,101.1261,101.0753,101.1261,5792.0
2015-06-22 14:35:00,119.4,119.43,119.39,119.43,5963.0,101.1346,101.16,101.1261,101.16,5963.0
2015-06-22 14:40:00,119.42,119.42,119.4,119.42,2088.0,101.1515,101.1515,101.1346,101.1515,2088.0
2015-06-22 14:45:00,119.42,119.42,119.39,119.4,921.0,101.1515,101.1515,101.1261,101.1346,921.0
2015-06-22 14:50:00,119.42,119.48,119.42,119.48,2657.0,101.1515,101.2023,101.1515,101.2023,2657.0
2015-06-22 14:55:00,119.47,119.5,119.46,119.46,2795.0,101.1939,101.2193,101.1854,101.1854,2795.0
2015-06-22 15:00:00,119.46,119.46,119.41,119.42,3171.0,101.1854,101.1854,101.143,101.1515,3171.0
2015-06-22 15:05:00,119.42,119.46,119.42,119.46,1700.0,101.1515,101.1854,101.1515,101.1854,1700.0
2015-06-22 15:10:00,119.46,119.46,119.45,119.45,1980.0,101.1854,101.1854,101.1769,101.1769,1980.0
2015-06-22 15:15:00,119.44,119.44,119.4,119.41,2100.0,101.1685,101.1685,101.1346,101.143,2100.0
2015-06-22 15:20:00,119.42,119.46,119.42,119.46,1630.0,101.1515,101.1854,101.1515,101.1854,1630.0
2015-06-22 15:25:00,119.45,119.46,119.41,119.41,13518.0,101.1769,101.1854,101.143,101.143,13518.0
2015-06-22 15:30:00,119.42,119.44,119.42,119.44,2675.0,101.1515,101.1685,101.1515,101.1685,2675.0
2015-06-22 15:35:00,119.43,119.43,119.36,119.37,4799.0,101.16,101.16,101.1007,101.1092,4799.0
2015-06-22 15:40:00,119.38,119.42,119.38,119.39,8616.0,101.1176,101.1515,101.1176,101.1261,8616.0
2015-06-22 15:45:00,119.39,119.4,119.34,119.37,3950.0,101.1261,101.1346,101.0838,101.1092,3950.0
2015-06-22 15:50:00,119.36,119.38,119.33,119.34,8236.0,101.1007,101.1176,101.0753,101.0838,8236.0
2015-06-22 15:55:00,119.33,119.38,119.29,119.38,15991.0,101.0753,101.1176,101.0414,101.1176,15991.0
2015-06-23 09:30:00,119.54,119.54,119.5,119.52,5045.0,101.2532,101.2532,101.2193,101.2362,5045.0
2015-06-23 09:35:00,119.56,119.57,119.49,119.54,6784.0,101.2701,101.2786,101.2108,101.2532,6784.0
2015-06-23 09:40:00,119.51,119.51,119.47,119.49,955.0,101.2277,101.2277,101.1939,101.2108,955.0
2015-06-23 09:45:00,119.55,119.58,119.53,119.54,953.0,101.2616,101.287,101.2447,101.2532,953.0
2015-06-23 09:50:00,119.54,119.58,119.54,119.58,600.0,101.2532,101.287,101.2532,101.287,600.0
2015-06-23 09:55:00,119.54,119.59,119.54,119.58,605.0,101.2532,101.2955,101.2532,101.287,605.0
2015-06-23 10:00:00,119.56,119.57,119.53,119.56,2425.0,101.2701,101.2786,101.2447,101.2701,2425.0
2015-06-23 10:05:00,119.62,119.64,119.6,119.6,3851.0,101.3209,101.3379,101.304,101.304,3851.0
2015-06-23 10:10:00,119.58,119.61,119.58,119.61,3100.0,101.287,101.3124,101.287,101.3124,3100.0
2015-06-23 10:15:00,119.62,119.63,119.44,119.44,4648.0,101.3209,101.3294,101.1685,101.1685,4648.0
2015-06-23 10:20:00,119.39,119.46,119.39,119.43,7215.0,101.1261,101.1854,101.1261,101.16,7215.0
2015-06-23 10:25:00,119.42,119.42,119.41,119.41,1889.0,101.1515,101.1515,101.143,101.143,1889.0
2015-06-23 10:30:00,119.39,119.44,119.39,119.4,420.0,101.1261,101.1685,101.1261,101.1346,420.0
2015-06-23 10:35:00,119.37,119.38,119.37,119.38,500.0,101.1092,101.1176,101.1092,101.1176,500.0
2015-06-23 10:40:00,119.34,119.34,119.28,119.28,3737.0,101.0838,101.0838,101.0329,101.0329,3737.0
2015-06-23 10:45:00,119.28,119.33,119.28,119.33,3150.0,101.0329,101.0753,101.0329,101.0753,3150.0
2015-06-23 10:50:00,119.34,119.35,119.29,119.35,1950.0,101.0838,101.0922,101.0414,101.0922,1950.0
2015-06-23 10:55:00,119.33,119.35,119.33,119.35,500.0,101.0753,101.0922,101.0753,101.0922,500.0
2015-06-23 11:00:00,119.33,119.35,119.3,119.35,1629.0,101.0753,101.0922,101.0499,101.0922,1629.0
2015-06-23 11:05:00,119.39,119.43,119.39,119.42,2319.0,101.1261,101.16,101.1261,101.1515,2319.0
2015-06-23 11:10:00,119.38,119.4,119.38,119.39,1150.0,101.1176,101.1346,101.1176,101.1261,1150.0
2015-06-23 11:15:00,119.37,119.42,119.34,119.39,4775.0,101.1092,101.1515,101.0838,101.1261,4775.0
2015-06-23 11:20:00,119.36,119.37,119.35,119.37,2399.0,101.1007,101.1092,101.0922,101.1092,2399.0
2015-06-23 11:25:00,119.35,119.35,119.28,119.29,3922.0,101.0922,101.0922,101.0329,101.0414,3922.0
2015-06-23 11:30:00,119.3,119.37,119.3,119.34,8957.0,101.0499,101.1092,101.0499,101.0838,8957.0
2015-06-23 11:35:00,119.42,119.42,119.34,119.34,1600.0,101.1515,101.1515,101.0838,101.0838,1600.0
2015-06-23 11:40:00,119.35,119.36,119.34,119.35,900.0,101.0922,101.1007,101.0838,101.0922,900.0
2015-06-23 11:45:00,119.34,119.4,119.34,119.39,3533.0,101.0838,101.1346,101.0838,101.1261,3533.0
2015-06-23 11:50:00,119.38,119.4,119.36,119.36,2175.0,101.1176,101.1346,101.1007,101.1007,2175.0
2015-06-23 11:55:00,119.38,119.39,119.35,119.35,2979.0,101.1176,101.1261,101.0922,101.0922,2979.0
2015-06-23 12:00:00,119.36,119.37,119.27,119.3,4861.0,101.1007,101.1092,101.0245,101.0499,4861.0
2015-06-23 12:05:00,119.28,119.28,119.21,119.23,400.0,101.0329,101.0329,100.9736,100.9906,400.0
2015-06-23 12:10:00,119.23,119.26,119.21,119.24,2275.0,100.9906,101.016,100.9736,100.9991,2275.0
2015-06-23 12:15:00,119.29,119.29,119.26,119.29,1738.0,101.0414,101.0414,101.016,101.0414,1738.0
2015-06-23 12:20:00,119.28,119.28,119.25,119.25,1507.0,101.0329,101.0329,101.0075,101.0075,1507.0
2015-06-23 12:25:00,119.23,119.28,119.22,119.28,1200.0,100.9906,101.0329,100.9821,101.0329,1200.0
2015-06-23 12:30:00,119.25,119.27,119.25,119.27,500.0,101.0075,101.0245,101.0075,101.0245,500.0
2015-06-23 12:35:00,119.27,119.32,119.27,119.3,1630.0,101.0245,101.0668,101.0245,101.0499,1630.0
2015-06-23 12:40:00,119.28,119.32,119.28,119.28,3400.0,101.0329,101.0668,101.0329,101.0329,3400.0
2015-06-23 12:45:00,119.27,119.32,119.27,119.3,4024.0,101.0245,101.0668,101.0245,101.0499,4024.0
2015-06-23 12:50:00,119.29,119.29,119.27,119.27,700.0,101.0414,101.0414,101.0245,101.0245,700.0
2015-06-23 12:55:00,119.28,119.29,119.25,119.25,9185.0,101.0329,101.0414,101.0075,101.0075,9185.0
2015-06-23 13:00:00,119.27,119.29,119.27,119.27,1757.0,101.0245,101.0414,101.0245,101.0245,1757.0
2015-06-23 13:05:00,119.28,119.28,119.24,119.26,711.0,101.0329,101.0329,100.9991,101.016,711.0
2015-06-23 13:10:00,119.27,119.3,119.25,119.29,1962.0,101.0245,101.0499,101.0075,101.0414,1962.0
2015-06-23 13:15:00,119.28,119.34,119.28,119.34,3864.0,101.0329,101.0838,101.0329,101.0838,3864.0
2015-06-23 13:20:00,119.33,119.33,119.3,119.31,4710.0,101.0753,101.0753,101.0499,101.0583,4710.0
2015-06-23 13:25:00,119.3,119.32,119.3,119.3,4030.0,101.0499,101.0668,101.0499,101.0499,4030.0
2015-06-23 13:30:00,119.3,119.33,119.29,119.33,6238.0,101.0499,101.0753,101.0414,101.0753,6238.0
2015-06-23 13:35:00,119.32,119.33,119.31,119.33,1177.0,101.0668,101.0753,101.0583,101.0753,1177.0
2015-06-23 13:40:00,119.34,119.4,119.34,119.4,10126.0,101.0838,101.1346,101.0838,101.1346,10126.0
2015-06-23 13:45:00,119.4,119.41,119.39,119.4,22838.0,101.1346,101.143,101.1261,101.1346,22838.0
2015-06-23 13:50:00,119.39,119.39,119.35,119.35,4658.0,101.1261,101.1261,101.0922,101.0922,4658.0
2015-06-23 13:55:00,119.38,119.38,119.36,119.36,654.0,101.1176,101.1176,101.1007,101.1007,654.0
2015-06-23 14:00:00,119.36,119.39,119.36,119.39,3394.0,101.1007,101.1261,101.1007,101.1261,3394.0
2015-06-23 14:05:00,119.39,119.4,119.35,119.36,6558.0,101.1261,101.1346,101.0922,101.1007,6558.0
2015-06-23 14:10:00,119.36,119.38,119.35,119.38,17405.0,101.1007,101.1176,101.0922,101.1176,17405.0
2015-06-23 14:15:00,119.39,119.4,119.38,119.39,5394.0,101.1261,101.1346,101.1176,101.1261,5394.0
2015-06-23 14:20:00,119.39,119.41,119.38,119.4,3683.0,101.1261,101.143,101.1176,101.1346,3683.0
2015-06-23 14:25:00,119.4,119.4,119.38,119.38,2692.0,101.1346,101.1346,101.1176,101.1176,2692.0
2015-06-23 14:30:00,119.38,119.39,119.36,119.38,7217.0,101.1176,101.1261,101.1007,101.1176,7217.0
2015-06-23 14:35:00,119.36,119.5,119.35,119.46,9408.0,101.1007,101.2193,101.0922,101.1854,9408.0
2015-06-23 14:40:00,119.45,119.51,119.45,119.47,9993.0,101.1769,101.2277,101.1769,101.1939,9993.0
2015-06-23 14:45:00,119.49,119.5,119.46,119.47,7880.0,101.2108,101.2193,101.1854,101.1939,7880.0
2015-06-23 14:50:00,119.46,119.49,119.46,119.47,4364.0,101.1854,101.2108,101.1854,101.1939,4364.0
2015-06-23 14:55:00,119.47,119.48,119.46,119.47,3944.0,101.1939,101.2023,101.1854,101.1939,3944.0
2015-06-23 15:00:00,119.47,119.48,119.46,119.46,2502.0,101.1939,101.2023,101.1854,101.1854,2502.0
2015-06-23 15:05:00,119.44,119.44,119.42,119.44,7607.0,101.1685,101.1685,101.1515,101.1685,7607.0
2015-06-23 15:10:00,119.43,119.43,119.41,119.41,5073.0,101.16,101.16,101.143,101.143,5073.0
2015-06-23 15:15:00,119.43,119.44,119.43,119.43,2149.0,101.16,101.1685,101.16,101.16,2149.0
2015-06-23 15:20:00,119.43,119.46,119.43,119.46,2100.0,101.16,101.1854,101.16,101.1854,2100.0
2015-06-23 15:25:00,119.45,119.47,119.44,119.47,2694.0,101.1769,101.1939,101.1685,101.1939,2694.0
2015-06-23 15:30:00,119.46,119.52,119.46,119.52,2297.0,101.1854,101.2362,101.1854,101.2362,2297.0
2015-06-23 15:35:00,119.51,119.52,119.44,119.47,6163.0,101.2277,101.2362,101.1685,101.1939,6163.0
2015-06-23 15:40:00,119.48,119.49,119.46,119.47,4603.0,101.2023,101.2108,101.1854,101.1939,4603.0
2015-06-23 15:45:00,119.47,119.5,119.47,119.49,2379.0,101.1939,101.2193,101.1939,101.2108,2379.0
2015-06-23 15:50:00,119.49,119.49,119.47,119.48,3245.0,101.2108,101.2108,101.1939,101.2023,3245.0
2015-06-23 15:55:00,119.5,119.5,119.43,119.49,31735.0,101.2193,101.2193,101.16,101.2108,31735.0
2015-06-24 09:30:00,119.22,119.31,119.21,119.28,6243.0,100.9821,101.0583,100.9736,101.0329,6243.0
2015-06-24 09:35:00,119.31,119.37,119.31,119.37,775.0,101.0583,101.1092,101.0583,101.1092,775.0
2015-06-24 09:40:00,119.27,119.32,119.27,119.3,6176.0,101.0245,101.0668,101.0245,101.0499,6176.0
2015-06-24 09:45:00,119.31,119.33,119.21,119.27,11375.0,101.0583,101.0753,100.9736,101.0245,11375.0
2015-06-24 09:50:00,119.27,119.27,119.2,119.2,899.0,101.0245,101.0245,100.9652,100.9652,899.0
2015-06-24 09:55:00,119.2,119.3,119.2,119.28,5033.0,100.9652,101.0499,100.9652,101.0329,5033.0
2015-06-24 10:00:00,119.27,119.32,119.25,119.29,2983.0,101.0245,101.0668,101.0075,101.0414,2983.0
2015-06-24 10:05:00,119.27,119.29,119.24,119.26,4751.0,101.0245,101.0414,100.9991,101.016,4751.0
2015-06-24 10:10:00,119.26,119.31,119.26,119.29,1510.0,101.016,101.0583,101.016,101.0414,1510.0
2015-06-24 10:15:00,119.3,119.3,119.24,119.28,3194.0,101.0499,101.0499,100.9991,101.0329,3194.0
2015-06-24 10:20:00,119.28,119.28,119.25,119.25,3175.0,101.0329,101.0329,101.0075,101.0075,3175.0
2015-06-24 10:25:00,119.25,119.45,119.25,119.43,6037.0,101.0075,101.1769,101.0075,101.16,6037.0
2015-06-24 10:30:00,119.44,119.5,119.39,119.4,10674.0,101.1685,101.2193,101.1261,101.1346,10674.0
2015-06-24 10:35:00,119.38,119.39,119.37,119.39,1522.0,101.1176,101.1261,101.1092,101.1261,1522.0
2015-06-24 10:40:00,119.39,119.4,119.39,119.39,1070.0,101.1261,101.1346,101.1261,101.1261,1070.0
2015-06-24 10:45:00,119.38,119.4,119.35,119.4,500.0,101.1176,101.1346,101.0922,101.1346,500.0
2015-06-24 10:50:00,119.34,119.36,119.34,119.35,11515.0,101.0838,101.1007,101.0838,101.0922,11515.0
2015-06-24 10:55:00,119.3,119.32,119.3,119.32,800.0,101.0499,101.0668,101.0499,101.0668,800.0
2015-06-24 11:00:00,119.3,119.3,119.22,119.23,3225.0,101.0499,101.0499,100.9821,100.9906,3225.0
2015-06-24 11:05:00,119.23,119.25,119.22,119.25,4531.0,100.9906,101.0075,100.9821,101.0075,4531.0
2015-06-24 11:10:00,119.24,119.25,119.17,119.17,5873.0,100.9991,101.0075,100.9398,100.9398,5873.0
2015-06-24 11:15:00,119.15,119.18,119.11,119.17,9768.0,100.9228,100.9482,100.8889,100.9398,9768.0
2015-06-24 11:20:00,119.16,119.19,119.14,119.14,13588.0,100.9313,100.9567,100.9143,100.9143,13588.0
2015-06-24 11:25:00,119.14,119.18,119.14,119.18,3161.0,100.9143,100.9482,100.9143,100.9482,3161.0
2015-06-24 11:30:00,119.19,119.19,119.15,119.15,2246.0,100.9567,100.9567,100.9228,100.9228,2246.0
2015-06-24 11:35:00,119.15,119.18,119.11,119.11,3527.0,100.9228,100.9482,100.8889,100.8889,3527.0
2015-06-24 11:40:00,119.11,119.21,119.07,119.19,7108.0,100.8889,100.9736,100.8551,100.9567,7108.0
2015-06-24 11:45:00,119.18,119.18,119.14,119.14,2800.0,100.9482,100.9482,100.9143,100.9143,2800.0
2015-06-24 11:50:00,119.15,119.17,119.12,119.12,2800.0,100.9228,100.9398,100.8974,100.8974,2800.0
2015-06-24 11:55:00,119.13,119.16,119.06,119.09,12954.0,100.9059,100.9313,100.8466,100.872,12954.0
2015-06-24 12:00:00,119.08,119.08,118.95,118.96,9650.0,100.8635,100.8635,100.7534,100.7619,9650.0
2015-06-24 12:05:00,118.96,119.0,118.95,118.95,3005.0,100.7619,100.7958,100.7534,100.7534,3005.0
2015-06-24 12:10:00,118.94,119.04,118.9,119.03,10022.0,100.7449,100.8296,100.7111,100.8212,10022.0
2015-06-24 12:15:00,119.03,119.05,119.02,119.02,2000.0,100.8212,100.8381,100.8127,100.8127,2000.0
2015-06-24 12:20:00,119.03,119.03,118.95,118.97,4724.0,100.8212,100.8212,100.7534,100.7704,4724.0
2015-06-24 12:25:00,118.97,118.97,118.93,118.93,4183.0,100.7704,100.7704,100.7365,100.7365,4183.0
2015-06-24 12:30:00,118.92,118.97,118.9,118.93,2694.0,100.728,100.7704,100.7111,100.7365,2694.0
2015-06-24 12:35:00,118.94,118.99,118.94,118.98,1300.0,100.7449,100.7873,100.7449,100.7788,1300.0
2015-06-24 12:40:00,118.98,118.98,118.94,118.95,1600.0,100.7788,100.7788,100.7449,100.7534,1600.0
2015-06-24 12:45:00,118.92,118.95,118.88,118.91,4085.0,100.728,100.7534,100.6941,100.7195,4085.0
2015-06-24 12:50:00,118.88,118.89,118.84,118.85,2964.0,100.6941,100.7026,100.6602,100.6687,2964.0
2015-06-24 12:55:00,118.85,118.87,118.85,118.87,1029.0,100.6687,100.6857,100.6687,100.6857,1029.0
2015-06-24 13:00:00,118.86,118.89,118.84,118.89,3450.0,100.6772,100.7026,100.6602,100.7026,3450.0
2015-06-24 13:05:00,118.87,118.93,118.86,118.93,3096.0,100.6857,100.7365,100.6772,100.7365,3096.0
2015-06-24 13:10:00,118.92,118.93,118.89,118.89,5803.0,100.728,100.7365,100.7026,100.7026,5803.0
2015-06-24 13:15:00,118.88,118.89,118.8,118.82,11449.0,100.6941,100.7026,100.6264,100.6433,11449.0
2015-06-24 13:20:00,118.83,118.85,118.76,118.76,4871.0,100.6518,100.6687,100.5925,100.5925,4871.0
2015-06-24 13:25:00,118.75,118.75,118.66,118.69,4885.0,100.584,100.584,100.5078,100.5332,4885.0
2015-06-24 13:30:00,118.69,118.72,118.66,118.72,2485.0,100.5332,100.5586,100.5078,100.5586,2485.0
2015-06-24 13:35:00,118.71,118.72,118.66,118.68,15527.0,100.5501,100.5586,100.5078,100.5247,15527.0
2015-06-24 13:40:00,118.67,118.67,118.62,118.63,4600.0,100.5162,100.5162,100.4739,100.4824,4600.0
2015-06-24 13:45:00,118.65,118.7,118.64,118.69,4749.0,100.4993,100.5417,100.4908,100.5332,4749.0
2015-06-24 13:50:00,118.68,118.69,118.64,118.68,7664.0,100.5247,100.5332,100.4908,100.5247,7664.0
2015-06-24 13:55:00,118.67,118.73,118.65,118.72,17527.0,100.5162,100.5671,100.4993,100.5586,17527.0
2015-06-24 14:00:00,118.73,118.75,118.72,118.74,4549.0,100.5671,100.584,100.5586,100.5755,4549.0
2015-06-24 14:05:00,118.74,118.74,118.68,118.71,3538.0,100.5755,100.5755,100.5247,100.5501,3538.0
2015-06-24 14:10:00,118.7,118.7,118.65,118.65,3463.0,100.5417,100.5417,100.4993,100.4993,3463.0
2015-06-24 14:15:00,118.66,118.66,118.6,118.6,5094.0,100.5078,100.5078,100.457,100.457,5094.0
2015-06-24 14:20:00,118.6,118.62,118.59,118.62,5182.0,100.457,100.4739,100.4485,100.4739,5182.0
2015-06-24 14:25:00,118.61,118.64,118.6,118.63,4220.0,100.4654,100.4908,100.457,100.4824,4220.0
2015-06-24 14:30:00,118.62,118.67,118.62,118.66,2898.0,100.4739,100.5162,100.4739,100.5078,2898.0
2015-06-24 14:35:00,118.65,118.75,118.64,118.71,8456.0,100.4993,100.584,100.4908,100.5501,8456.0
2015-06-24 14:40:00,118.73,118.73,118.7,118.7,9050.0,100.5671,100.5671,100.5417,100.5417,9050.0
2015-06-24 14:45:00,118.7,118.72,118.7,118.71,8395.0,100.5417,100.5586,100.5417,100.5501,8395.0
2015-06-24 14:50:00,118.72,118.8,118.7,118.77,9350.0,100.5586,100.6264,100.5417,100.6009,9350.0
2015-06-24 14:55:00,118.77,118.79,118.73,118.73,11241.0,100.6009,100.6179,100.5671,100.5671,11241.0
2015-06-24 15:00:00,118.73,118.73,118.7,118.71,11947.0,100.5671,100.5671,100.5417,100.5501,11947.0
2015-06-24 15:05:00,118.7,118.7,118.63,118.66,13382.0,100.5417,100.5417,100.4824,100.5078,13382.0
2015-06-24 15:10:00,118.64,118.69,118.61,118.69,9595.0,100.4908,100.5332,100.4654,100.5332,9595.0
2015-06-24 15:15:00,118.68,118.69,118.66,118.69,11916.0,100.5247,100.5332,100.5078,100.5332,11916.0
2015-06-24 15:20:00,118.69,118.73,118.65,118.72,4307.0,100.5332,100.5671,100.4993,100.5586,4307.0
2015-06-24 15:25:00,118.72,118.8,118.72,118.76,7869.0,100.5586,100.6264,100.5586,100.5925,7869.0
2015-06-24 15:30:00,118.76,118.79,118.76,118.77,6850.0,100.5925,100.6179,100.5925,100.6009,6850.0
2015-06-24 15:35:00,118.77,118.79,118.68,118.69,11192.0,100.6009,100.6179,100.5247,100.5332,11192.0
2015-06-24 15:40:00,118.69,118.72,118.67,118.72,13104.0,100.5332,100.5586,100.5162,100.5586,13104.0
2015-06-24 15:45:00,118.71,118.71,118.61,118.61,11696.0,100.5501,100.5501,100.4654,100.4654,11696.0
2015-06-24 15:50:00,118.59,118.63,118.56,118.61,22649.0,100.4485,100.4824,100.4231,100.4654,22649.0
2015-06-24 15:55:00,118.61,118.64,118.55,118.55,65790.0,100.4654,100.4908,100.4146,100.4146,65790.0
2015-06-25 09:30:00,118.96,118.99,118.81,118.81,35934.0,100.7619,100.7873,100.6348,100.6348,35934.0
2015-06-25 09:35:00,118.79,118.85,118.62,118.66,14747.0,100.6179,100.6687,100.4739,100.5078,14747.0
2015-06-25 09:40:00,118.62,118.66,118.47,118.57,4417.0,100.4739,100.5078,100.3468,100.4315,4417.0
2015-06-25 09:45:00,118.57,118.66,118.54,118.66,1786.0,100.4315,100.5078,100.4061,100.5078,1786.0
2015-06-25 09:50:00,118.65,118.7,118.62,118.65,5788.0,100.4993,100.5417,100.4739,100.4993,5788.0
2015-06-25 09:55:00,118.66,118.72,118.66,118.72,831.0,100.5078,100.5586,100.5078,100.5586,831.0
2015-06-25 10:00:00,118.67,118.71,118.61,118.62,4343.0,100.5162,100.5501,100.4654,100.4739,4343.0
2015-06-25 10:05:00,118.6,118.66,118.6,118.66,1553.0,100.457,100.5078,100.457,100.5078,1553.0
2015-06-25 10:10:00,118.81,118.81,118.8,118.8,300.0,100.6348,100.6348,100.6264,100.6264,300.0
2015-06-25 10:15:00,118.75,118.75,118.75,118.75,100.0,100.584,100.584,100.584,100.584,100.0
2015-06-25 10:20:00,118.79,118.8,118.78,118.8,1819.0,100.6179,100.6264,100.6094,100.6264,1819.0
2015-06-25 10:25:00,118.78,118.78,118.78,118.78,100.0,100.6094,100.6094,100.6094,100.6094,100.0
2015-06-25 10:30:00,118.79,118.79,118.68,118.7,626.0,100.6179,100.6179,100.5247,100.5417,626.0
2015-06-25 10:35:00,118.67,118.67,118.65,118.65,1000.0,100.5162,100.5162,100.4993,100.4993,1000.0
2015-06-25 10:40:00,118.63,118.66,118.62,118.65,2725.0,100.4824,100.5078,100.4739,100.4993,2725.0
2015-06-25 10:45:00,118.66,118.7,118.63,118.7,610.0,100.5078,100.5417,100.4824,100.5417,610.0
2015-06-25 10:50:00,118.71,118.71,118.7,118.7,200.0,100.5501,100.5501,100.5417,100.5417,200.0
2015-06-25 10:55:00,118.75,118.78,118.72,118.78,2803.0,100.584,100.6094,100.5586,100.6094,2803.0
2015-06-25 11:00:00,118.78,118.86,118.78,118.82,2294.0,100.6094,100.6772,100.6094,100.6433,2294.0
2015-06-25 11:05:00,118.83,118.87,118.81,118.87,1851.0,100.6518,100.6857,100.6348,100.6857,1851.0
2015-06-25 11:10:00,118.86,118.93,118.85,118.87,16297.0,100.6772,100.7365,100.6687,100.6857,16297.0
2015-06-25 11:15:00,118.88,118.89,118.8,118.82,21566.0,100.6941,100.7026,100.6264,100.6433,21566.0
2015-06-25 11:20:00,118.8,118.81,118.79,118.8,9666.0,100.6264,100.6348,100.6179,100.6264,9666.0
2015-06-25 11:25:00,118.8,118.83,118.78,118.79,4825.0,100.6264,100.6518,100.6094,100.6179,4825.0
2015-06-25 11:30:00,118.79,118.83,118.79,118.81,2194.0,100.6179,100.6518,100.6179,100.6348,2194.0
2015-06-25 11:35:00,118.81,118.81,118.77,118.8,2204.0,100.6348,100.6348,100.6009,100.6264,2204.0
2015-06-25 11:40:00,118.77,118.77,118.73,118.73,700.0,100.6009,100.6009,100.5671,100.5671,700.0
2015-06-25 11:45:00,118.73,118.73,118.72,118.72,300.0,100.5671,100.5671,100.5586,100.5586,300.0
2015-06-25 11:50:00,118.72,118.79,118.72,118.76,1753.0,100.5586,100.6179,100.5586,100.5925,1753.0
2015-06-25 11:55:00,118.77,118.83,118.77,118.81,2829.0,100.6009,100.6518,100.6009,100.6348,2829.0
2015-06-25 12:00:00,118.79,118.81,118.75,118.75,2631.0,100.6179,100.6348,100.584,100.584,2631.0
2015-06-25 12:05:00,118.73,118.76,118.73,118.75,1870.0,100.5671,100.5925,100.5671,100.584,1870.0
2015-06-25 12:10:00,118.73,118.74,118.68,118.69,10593.0,100.5671,100.5755,100.5247,100.5332,10593.0
2015-06-25 12:15:00,118.68,118.7,118.68,118.7,400.0,100.5247,100.5417,100.5247,100.5417,400.0
2015-06-25 12:20:00,118.68,118.69,118.64,118.66,3519.0,100.5247,100.5332,100.4908,100.5078,3519.0
2015-06-25 12:25:00,118.62,118.62,118.6,118.6,1000.0,100.4739,100.4739,100.457,100.457,1000.0
2015-06-25 12:30:00,118.63,118.64,118.62,118.62,3791.0,100.4824,100.4908,100.4739,100.4739,3791.0
2015-06-25 12:35:00,118.61,118.62,118.58,118.59,3842.0,100.4654,100.4739,100.44,100.4485,3842.0
2015-06-25 12:40:00,118.59,118.61,118.54,118.56,9149.0,100.4485,100.4654,100.4061,100.4231,9149.0
2015-06-25 12:45:00,118.56,118.6,118.55,118.59,6077.0,100.4231,100.457,100.4146,100.4485,6077.0
2015-06-25 12:50:00,118.6,118.64,118.6,118.62,10882.0,100.457,100.4908,100.457,100.4739,10882.0
2015-06-25 12:55:00,118.61,118.61,118.57,118.6,6811.0,100.4654,100.4654,100.4315,100.457,6811.0
2015-06-25 13:00:00,118.6,118.6,118.56,118.57,4800.0,100.457,100.457,100.4231,100.4315,4800.0
2015-06-25 13:05:00,118.58,118.63,118.58,118.63,3326.0,100.44,100.4824,100.44,100.4824,3326.0
2015-06-25 13:10:00,118.63,118.66,118.62,118.64,4912.0,100.4824,100.5078,100.4739,100.4908,4912.0
2015-06-25 13:15:00,118.65,118.67,118.64,118.67,7354.0,100.4993,100.5162,100.4908,100.5162,7354.0
2015-06-25 13:20:00,118.65,118.65,118.6,118.6,3534.0,100.4993,100.4993,100.457,100.457,3534.0
2015-06-25 13:25:00,118.61,118.63,118.6,118.6,4575.0,100.4654,100.4824,100.457,100.457,4575.0
2015-06-25 13:30:00,118.59,118.59,118.53,118.53,6247.0,100.4485,100.4485,100.3977,100.3977,6247.0
2015-06-25 13:35:00,118.53,118.56,118.53,118.55,6792.0,100.3977,100.4231,100.3977,100.4146,6792.0
2015-06-25 13:40:00,118.54,118.57,118.51,118.53,4178.0,100.4061,100.4315,100.3807,100.3977,4178.0
2015-06-25 13:45:00,118.54,118.58,118.54,118.58,5904.0,100.4061,100.44,100.4061,100.44,5904.0
2015-06-25 13:50:00,118.59,118.6,118.56,118.56,3200.0,100.4485,100.457,100.4231,100.4231,3200.0
2015-06-25 13:55:00,118.55,118.57,118.54,118.57,13604.0,100.4146,100.4315,100.4061,100.4315,13604.0
2015-06-25 14:00:00,118.56,118.56,118.47,118.48,4364.0,100.4231,100.4231,100.3468,100.3553,4364.0
2015-06-25 14:05:00,118.47,118.48,118.42,118.43,4890.0,100.3468,100.3553,100.3045,100.313,4890.0
2015-06-25 14:10:00,118.4,118.4,118.28,118.31,8469.0,100.2876,100.2876,100.1859,100.2113,8469.0
2015-06-25 14:15:00,118.29,118.35,118.29,118.34,5760.0,100.1944,100.2452,100.1944,100.2367,5760.0
2015-06-25 14:20:00,118.32,118.34,118.24,118.27,14708.0,100.2198,100.2367,100.152,100.1774,14708.0
2015-06-25 14:25:00,118.26,118.26,118.12,118.16,17854.0,100.169,100.169,100.0504,100.0843,17854.0
2015-06-25 14:30:00,118.15,118.21,118.15,118.21,5671.0,100.0758,100.1266,100.0758,100.1266,5671.0
2015-06-25 14:35:00,118.2,118.28,118.2,118.27,7540.0,100.1181,100.1859,100.1181,100.1774,7540.0
2015-06-25 14:40:00,118.27,118.27,118.25,118.27,5104.0,100.1774,100.1774,100.1605,100.1774,5104.0
2015-06-25 14:45:00,118.28,118.3,118.23,118.25,12966.0,100.1859,100.2028,100.1436,100.1605,12966.0
2015-06-25 14:50:00,118.24,118.24,118.19,118.23,16237.0,100.152,100.152,100.1097,100.1436,16237.0
2015-06-25 14:55:00,118.21,118.27,118.19,118.27,9493.0,100.1266,100.1774,100.1097,100.1774,9493.0
2015-06-25 15:00:00,118.25,118.37,118.24,118.37,7800.0,100.1605,100.2621,100.152,100.2621,7800.0
2015-06-25 15:05:00,118.37,118.44,118.36,118.42,11859.0,100.2621,100.3214,100.2537,100.3045,11859.0
2015-06-25 15:10:00,118.42,118.45,118.36,118.38,22773.0,100.3045,100.3299,100.2537,100.2706,22773.0
2015-06-25 15:15:00,118.38,118.38,118.33,118.36,18122.0,100.2706,100.2706,100.2283,100.2537,18122.0
2015-06-25 15:20:00,118.37,118.39,118.35,118.39,11740.0,100.2621,100.2791,100.2452,100.2791,11740.0
2015-06-25 15:25:00,118.39,118.39,118.34,118.35,14665.0,100.2791,100.2791,100.2367,100.2452,14665.0
2015-06-25 15:30:00,118.35,118.37,118.26,118.26,21648.0,100.2452,100.2621,100.169,100.169,21648.0
2015-06-25 15:35:00,118.27,118.29,118.25,118.27,23225.0,100.1774,100.1944,100.1605,100.1774,23225.0
2015-06-25 15:40:00,118.27,118.27,118.2,118.24,19506.0,100.1774,100.1774,100.1181,100.152,19506.0
2015-06-25 15:45:00,118.24,118.28,118.23,118.26,29831.0,100.152,100.1859,100.1436,100.169,29831.0
2015-06-25 15:50:00,118.25,118.25,118.22,118.24,30911.0,100.1605,100.1605,100.1351,100.152,30911.0
2015-06-25 15:55:00,118.23,118.29,118.18,118.2,70599.0,100.1436,100.1944,100.1012,100.1181,70599.0
2015-06-26 09:30:00,118.43,118.43,118.25,118.27,11029.0,100.313,100.313,100.1605,100.1774,11029.0
2015-06-26 09:35:00,118.24,118.25,118.14,118.15,5720.0,100.152,100.1605,100.0673,100.0758,5720.0
2015-06-26 09:40:00,118.14,118.3,118.06,118.29,12392.0,100.0673,100.2028,99.9996,100.1944,12392.0
2015-06-26 09:45:00,118.29,118.32,118.25,118.25,5967.0,100.1944,100.2198,100.1605,100.1605,5967.0
2015-06-26 09:50:00,118.26,118.36,118.25,118.36,12134.0,100.169,100.2537,100.1605,100.2537,12134.0
2015-06-26 09:55:00,118.36,118.5,118.36,118.46,8458.0,100.2537,100.3723,100.2537,100.3384,8458.0
2015-06-26 10:00:00,118.48,118.55,118.47,118.48,6900.0,100.3553,100.4146,100.3468,100.3553,6900.0
2015-06-26 10:05:00,118.51,118.51,118.42,118.47,21358.0,100.3807,100.3807,100.3045,100.3468,21358.0
2015-06-26 10:10:00,118.47,118.47,118.35,118.41,21650.0,100.3468,100.3468,100.2452,100.296,21650.0
2015-06-26 10:15:00,118.41,118.48,118.37,118.4,32810.0,100.296,100.3553,100.2621,100.2876,32810.0
2015-06-26 10:20:00,118.4,118.41,118.25,118.27,30639.0,100.2876,100.296,100.1605,100.1774,30639.0
2015-06-26 10:25:00,118.3,118.44,118.28,118.44,9520.0,100.2028,100.3214,100.1859,100.3214,9520.0
2015-06-26 10:30:00,118.45,118.45,118.35,118.36,15667.0,100.3299,100.3299,100.2452,100.2537,15667.0
2015-06-26 10:35:00,118.36,118.46,118.36,118.41,26941.0,100.2537,100.3384,100.2537,100.296,26941.0
2015-06-26 10:40:00,118.42,118.43,118.31,118.32,8747.0,100.3045,100.313,100.2113,100.2198,8747.0
2015-06-26 10:45:00,118.3,118.32,118.27,118.27,2000.0,100.2028,100.2198,100.1774,100.1774,2000.0
2015-06-26 10:50:00,118.26,118.3,118.25,118.27,2362.0,100.169,100.2028,100.1605,100.1774,2362.0
2015-06-26 10:55:00,118.26,118.29,118.15,118.17,34547.0,100.169,100.1944,100.0758,100.0927,34547.0
2015-06-26 11:00:00,118.17,118.27,118.15,118.27,6964.0,100.0927,100.1774,100.0758,100.1774,6964.0
2015-06-26 11:05:00,118.27,118.32,118.23,118.32,5633.0,100.1774,100.2198,100.1436,100.2198,5633.0
2015-06-26 11:10:00,118.35,118.38,118.32,118.37,14237.0,100.2452,100.2706,100.2198,100.2621,14237.0
2015-06-26 11:15:00,118.38,118.41,118.36,118.38,10594.0,100.2706,100.296,100.2537,100.2706,10594.0
2015-06-26 11:20:00,118.38,118.38,118.34,118.36,2441.0,100.2706,100.2706,100.2367,100.2537,2441.0
2015-06-26 11:25:00,118.38,118.41,118.37,118.37,10345.0,100.2706,100.296,100.2621,100.2621,10345.0
2015-06-26 11:30:00,118.38,118.42,118.3,118.32,18154.0,100.2706,100.3045,100.2028,100.2198,18154.0
2015-06-26 11:35:00,118.34,118.35,118.32,118.35,5450.0,100.2367,100.2452,100.2198,100.2452,5450.0
2015-06-26 11:40:00,118.35,118.35,118.29,118.31,21003.0,100.2452,100.2452,100.1944,100.2113,21003.0
2015-06-26 11:45:00,118.31,118.35,118.28,118.31,13460.0,100.2113,100.2452,100.1859,100.2113,13460.0
2015-06-26 11:50:00,118.3,118.31,118.21,118.23,30618.0,100.2028,100.2113,100.1266,100.1436,30618.0
2015-06-26 11:55:00,118.23,118.25,118.21,118.24,1863.0,100.1436,100.1605,100.1266,100.152,1863.0
2015-06-26 12:00:00,118.23,118.29,118.21,118.27,4920.0,100.1436,100.1944,100.1266,100.1774,4920.0
2015-06-26 12:05:00,118.27,118.31,118.27,118.28,950.0,100.1774,100.2113,100.1774,100.1859,950.0
2015-06-26 12:10:00,118.28,118.29,118.27,118.28,2135.0,100.1859,100.1944,100.1774,100.1859,2135.0
2015-06-26 12:15:00,118.28,118.34,118.28,118.34,5887.0,100.1859,100.2367,100.1859,100.2367,5887.0
2015-06-26 12:20:00,118.35,118.36,118.26,118.26,6625.0,100.2452,100.2537,100.169,100.169,6625.0
2015-06-26 12:25:00,118.29,118.31,118.29,118.31,1207.0,100.1944,100.2113,100.1944,100.2113,1207.0
2015-06-26 12:30:00,118.3,118.3,118.19,118.2,5487.0,100.2028,100.2028,100.1097,100.1181,5487.0
2015-06-26 12:35:00,118.2,118.22,118.18,118.18,4459.0,100.1181,100.1351,100.1012,100.1012,4459.0
2015-06-26 12:40:00,118.17,118.18,118.08,118.08,4698.0,100.0927,100.1012,100.0165,100.0165,4698.0
2015-06-26 12:45:00,118.09,118.14,118.09,118.11,2700.0,100.025,100.0673,100.025,100.0419,2700.0
2015-06-26 12:50:00,118.09,118.12,118.0,118.0,5906.0,100.025,100.0504,99.9487,99.9487,5906.0
2015-06-26 12:55:00,118.01,118.01,117.92,117.92,10498.0,99.9572,99.9572,99.881,99.881,10498.0
2015-06-26 13:00:00,117.88,118.01,117.86,117.98,8586.0,99.8471,99.9572,99.8302,99.9318,8586.0
2015-06-26 13:05:00,117.98,117.99,117.93,117.94,5301.0,99.9318,99.9403,99.8895,99.8979,5301.0
2015-06-26 13:10:00,117.93,117.93,117.85,117.86,5440.0,99.8895,99.8895,99.8217,99.8302,5440.0
2015-06-26 13:15:00,117.9,117.92,117.86,117.86,2920.0,99.864,99.881,99.8302,99.8302,2920.0
2015-06-26 13:20:00,117.87,117.87,117.8,117.84,2750.0,99.8386,99.8386,99.7793,99.8132,2750.0
2015-06-26 13:25:00,117.83,117.94,117.82,117.94,8144.0,99.8047,99.8979,99.7963,99.8979,8144.0
2015-06-26 13:30:00,117.94,117.94,117.9,117.92,3350.0,99.8979,99.8979,99.864,99.881,3350.0
2015-06-26 13:35:00,117.95,117.96,117.93,117.95,2800.0,99.9064,99.9149,99.8895,99.9064,2800.0
2015-06-26 13:40:00,117.95,118.13,117.95,118.1,10740.0,99.9064,100.0589,99.9064,100.0334,10740.0
2015-06-26 13:45:00,118.1,118.13,118.07,118.09,4688.0,100.0334,100.0589,100.008,100.025,4688.0
2015-06-26 13:50:00,118.1,118.1,118.06,118.07,4895.0,100.0334,100.0334,99.9996,100.008,4895.0
2015-06-26 13:55:00,118.07,118.11,118.05,118.05,4100.0,100.008,100.0419,99.9911,99.9911,4100.0
2015-06-26 14:00:00,118.05,118.09,118.04,118.08,4762.0,99.9911,100.025,99.9826,100.0165,4762.0
2015-06-26 14:05:00,118.06,118.06,118.03,118.03,1673.0,99.9996,99.9996,99.9742,99.9742,1673.0
2015-06-26 14:10:00,118.02,118.02,117.95,118.01,5210.0,99.9657,99.9657,99.9064,99.9572,5210.0
2015-06-26 14:15:00,118.02,118.04,117.96,117.98,53057.0,99.9657,99.9826,99.9149,99.9318,53057.0
2015-06-26 14:20:00,117.98,118.01,117.97,118.0,1611.0,99.9318,99.9572,99.9233,99.9487,1611.0
2015-06-26 14:25:00,117.99,118.0,117.98,117.98,995.0,99.9403,99.9487,99.9318,99.9318,995.0
2015-06-26 14:30:00,118.01,118.07,118.01,118.05,3807.0,99.9572,100.008,99.9572,99.9911,3807.0
2015-06-26 14:35:00,118.07,118.12,118.05,118.11,3745.0,100.008,100.0504,99.9911,100.0419,3745.0
2015-06-26 14:40:00,118.11,118.12,118.02,118.03,4221.0,100.0419,100.0504,99.9657,99.9742,4221.0
2015-06-26 14:45:00,118.03,118.06,117.97,118.06,5171.0,99.9742,99.9996,99.9233,99.9996,5171.0
2015-06-26 14:50:00,118.07,118.09,118.06,118.07,2828.0,100.008,100.025,99.9996,100.008,2828.0
2015-06-26 14:55:00,118.07,118.1,118.03,118.05,5765.0,100.008,100.0334,99.9742,99.9911,5765.0
2015-06-26 15:00:00,118.05,118.18,118.05,118.17,15691.0,99.9911,100.1012,99.9911,100.0927,15691.0
2015-06-26 15:05:00,118.2,118.27,118.19,118.25,6549.0,100.1181,100.1774,100.1097,100.1605,6549.0
2015-06-26 15:10:00,118.29,118.31,118.22,118.23,8792.0,100.1944,100.2113,100.1351,100.1436,8792.0
2015-06-26 15:15:00,118.21,118.29,118.2,118.28,6972.0,100.1266,100.1944,100.1181,100.1859,6972.0
2015-06-26 15:20:00,118.28,118.3,118.18,118.24,17215.0,100.1859,100.2028,100.1012,100.152,17215.0
2015-06-26 15:25:00,118.25,118.28,118.23,118.28,2800.0,100.1605,100.1859,100.1436,100.1859,2800.0
2015-06-26 15:30:00,118.28,118.3,118.24,118.29,6841.0,100.1859,100.2028,100.152,100.1944,6841.0
2015-06-26 15:35:00,118.29,118.29,118.14,118.14,11631.0,100.1944,100.1944,100.0673,100.0673,11631.0
2015-06-26 15:40:00,118.15,118.17,118.11,118.16,37398.0,100.0758,100.0927,100.0419,100.0843,37398.0
2015-06-26 15:45:00,118.17,118.2,118.14,118.14,100339.0,100.0927,100.1181,100.0673,100.0673,100339.0
2015-06-26 15:50:00,118.14,118.19,118.13,118.19,107189.0,100.0673,100.1097,100.0589,100.1097,107189.0
2015-06-26 15:55:00,118.19,118.26,118.17,118.17,219261.0,100.1097,100.169,100.0927,100.0927,219261.0
2015-06-29 09:30:00,117.05,117.31,117.01,117.31,11130.0,99.1441,99.3643,99.1102,99.3643,11130.0
2015-06-29 09:35:00,117.26,117.28,117.18,117.25,2063.0,99.3219,99.3389,99.2542,99.3135,2063.0
2015-06-29 09:40:00,117.3,117.36,117.25,117.35,8403.0,99.3558,99.4066,99.3135,99.3982,8403.0
2015-06-29 09:45:00,117.35,117.54,117.35,117.54,4602.0,99.3982,99.5591,99.3982,99.5591,4602.0
2015-06-29 09:50:00,117.55,117.55,117.48,117.48,1923.0,99.5676,99.5676,99.5083,99.5083,1923.0
2015-06-29 09:55:00,117.48,117.48,117.29,117.32,6014.0,99.5083,99.5083,99.3474,99.3728,6014.0
2015-06-29 10:00:00,117.34,117.45,117.32,117.44,12184.0,99.3897,99.4829,99.3728,99.4744,12184.0
2015-06-29 10:05:00,117.44,117.52,117.35,117.35,19696.0,99.4744,99.5422,99.3982,99.3982,19696.0
2015-06-29 10:10:00,117.38,117.38,117.33,117.35,7959.0,99.4236,99.4236,99.3812,99.3982,7959.0
2015-06-29 10:15:00,117.33,117.53,117.25,117.26,13382.0,99.3812,99.5506,99.3135,99.3219,13382.0
2015-06-29 10:20:00,117.24,117.33,117.18,117.33,9030.0,99.305,99.3812,99.2542,99.3812,9030.0
2015-06-29 10:25:00,117.32,117.32,117.14,117.15,38904.0,99.3728,99.3728,99.2203,99.2288,38904.0
2015-06-29 10:30:00,117.14,117.18,117.09,117.13,9363.0,99.2203,99.2542,99.178,99.2118,9363.0
2015-06-29 10:35:00,117.18,117.24,117.15,117.17,15176.0,99.2542,99.305,99.2288,99.2457,15176.0
2015-06-29 10:40:00,117.17,117.2,117.13,117.18,11907.0,99.2457,99.2711,99.2118,99.2542,11907.0
2015-06-29 10:45:00,117.18,117.33,117.15,117.23,18706.0,99.2542,99.3812,99.2288,99.2965,18706.0
2015-06-29 10:50:00,117.21,117.25,117.17,117.19,2833.0,99.2796,99.3135,99.2457,99.2627,2833.0
2015-06-29 10:55:00,117.19,117.19,117.01,117.02,15719.0,99.2627,99.2627,99.1102,99.1187,15719.0
2015-06-29 11:00:00,117.03,117.05,116.95,116.96,5061.0,99.1271,99.1441,99.0594,99.0678,5061.0
2015-06-29 11:05:00,116.94,116.96,116.91,116.91,9571.0,99.0509,99.0678,99.0255,99.0255,9571.0
2015-06-29 11:10:00,116.9,116.94,116.83,116.87,33384.0,99.017,99.0509,98.9577,98.9916,33384.0
2015-06-29 11:15:00,116.85,116.92,116.82,116.83,10491.0,98.9747,99.034,98.9493,98.9577,10491.0
2015-06-29 11:20:00,116.83,116.98,116.81,116.97,16344.0,98.9577,99.0848,98.9408,99.0763,16344.0
2015-06-29 11:25:00,116.93,116.95,116.88,116.93,4000.0,99.0424,99.0594,99.0001,99.0424,4000.0
2015-06-29 11:30:00,116.92,116.92,116.81,116.81,9754.0,99.034,99.034,98.9408,98.9408,9754.0
2015-06-29 11:35:00,116.83,116.84,116.74,116.74,94267.0,98.9577,98.9662,98.8815,98.8815,94267.0
2015-06-29 11:40:00,116.73,116.79,116.73,116.77,5662.0,98.873,98.9238,98.873,98.9069,5662.0
2015-06-29 11:45:00,116.78,116.81,116.76,116.81,1975.0,98.9154,98.9408,98.8984,98.9408,1975.0
2015-06-29 11:50:00,116.81,116.83,116.76,116.81,4778.0,98.9408,98.9577,98.8984,98.9408,4778.0
2015-06-29 11:55:00,116.8,116.88,116.8,116.85,8780.0,98.9323,99.0001,98.9323,98.9747,8780.0
2015-06-29 12:00:00,116.85,116.86,116.79,116.83,7979.0,98.9747,98.9831,98.9238,98.9577,7979.0
2015-06-29 12:05:00,116.85,116.94,116.84,116.91,7614.0,98.9747,99.0509,98.9662,99.0255,7614.0
2015-06-29 12:10:00,116.91,116.92,116.87,116.87,1400.0,99.0255,99.034,98.9916,98.9916,1400.0
2015-06-29 12:15:00,116.86,116.87,116.76,116.76,3521.0,98.9831,98.9916,98.8984,98.8984,3521.0
2015-06-29 12:20:00,116.76,116.76,116.69,116.7,6528.0,98.8984,98.8984,98.8391,98.8476,6528.0
2015-06-29 12:25:00,116.69,116.74,116.67,116.72,25068.0,98.8391,98.8815,98.8222,98.8646,25068.0
2015-06-29 12:30:00,116.7,116.74,116.67,116.68,8279.0,98.8476,98.8815,98.8222,98.8307,8279.0
2015-06-29 12:35:00,116.69,116.7,116.64,116.64,1918.0,98.8391,98.8476,98.7968,98.7968,1918.0
2015-06-29 12:40:00,116.68,116.7,116.67,116.67,6699.0,98.8307,98.8476,98.8222,98.8222,6699.0
2015-06-29 12:45:00,116.67,116.68,116.64,116.66,1880.0,98.8222,98.8307,98.7968,98.8137,1880.0
2015-06-29 12:50:00,116.65,116.68,116.61,116.65,11775.0,98.8053,98.8307,98.7714,98.8053,11775.0
2015-06-29 12:55:00,116.65,116.65,116.59,116.64,2250.0,98.8053,98.8053,98.7544,98.7968,2250.0
2015-06-29 13:00:00,116.63,116.63,116.55,116.55,5419.0,98.7883,98.7883,98.7206,98.7206,5419.0
2015-06-29 13:05:00,116.55,116.56,116.5,116.54,3616.0,98.7206,98.729,98.6782,98.7121,3616.0
2015-06-29 13:10:00,116.5,116.51,116.45,116.47,6772.0,98.6782,98.6867,98.6359,98.6528,6772.0
2015-06-29 13:15:00,116.47,116.55,116.47,116.55,2165.0,98.6528,98.7206,98.6528,98.7206,2165.0
2015-06-29 13:20:00,116.57,116.62,116.56,116.61,4071.0,98.7375,98.7798,98.729,98.7714,4071.0
2015-06-29 13:25:00,116.59,116.61,116.56,116.56,3255.0,98.7544,98.7714,98.729,98.729,3255.0
2015-06-29 13:30:00,116.57,116.64,116.57,116.64,5568.0,98.7375,98.7968,98.7375,98.7968,5568.0
2015-06-29 13:35:00,116.65,116.65,116.57,116.61,4253.0,98.8053,98.8053,98.7375,98.7714,4253.0
2015-06-29 13:40:00,116.59,116.59,116.49,116.51,7042.0,98.7544,98.7544,98.6697,98.6867,7042.0
2015-06-29 13:45:00,116.52,116.58,116.52,116.56,2290.0,98.6951,98.746,98.6951,98.729,2290.0
2015-06-29 13:50:00,116.56,116.56,116.48,116.48,3535.0,98.729,98.729,98.6613,98.6613,3535.0
2015-06-29 13:55:00,116.48,116.51,116.43,116.5,6666.0,98.6613,98.6867,98.6189,98.6782,6666.0
2015-06-29 14:00:00,116.51,116.51,116.46,116.48,2058.0,98.6867,98.6867,98.6443,98.6613,2058.0
2015-06-29 14:05:00,116.46,116.48,116.44,116.44,6027.0,98.6443,98.6613,98.6274,98.6274,6027.0
2015-06-29 14:10:00,116.46,116.46,116.28,116.3,21112.0,98.6443,98.6443,98.4919,98.5088,21112.0
2015-06-29 14:15:00,116.29,116.35,116.27,116.31,55930.0,98.5003,98.5512,98.4834,98.5173,55930.0
2015-06-29 14:20:00,116.32,116.34,116.17,116.21,12841.0,98.5257,98.5427,98.3987,98.4326,12841.0
2015-06-29 14:25:00,116.19,116.21,116.15,116.16,5062.0,98.4156,98.4326,98.3817,98.3902,5062.0
2015-06-29 14:30:00,116.14,116.15,116.06,116.06,7677.0,98.3733,98.3817,98.3055,98.3055,7677.0
2015-06-29 14:35:00,116.06,116.22,116.05,116.22,4195.0,98.3055,98.441,98.297,98.441,4195.0
2015-06-29 14:40:00,116.2,116.3,116.17,116.3,8049.0,98.4241,98.5088,98.3987,98.5088,8049.0
2015-06-29 14:45:00,116.27,116.41,116.27,116.32,12939.0,98.4834,98.602,98.4834,98.5257,12939.0
2015-06-29 14:50:00,116.31,116.31,116.22,116.23,5393.0,98.5173,98.5173,98.441,98.4495,5393.0
2015-06-29 14:55:00,116.2,116.23,116.14,116.14,2459.0,98.4241,98.4495,98.3733,98.3733,2459.0
2015-06-29 15:00:00,116.13,116.18,116.06,116.06,4297.0,98.3648,98.4072,98.3055,98.3055,4297.0
2015-06-29 15:05:00,116.1,116.15,116.06,116.06,6038.0,98.3394,98.3817,98.3055,98.3055,6038.0
2015-06-29 15:10:00,116.06,116.17,116.04,116.06,2625.0,98.3055,98.3987,98.2886,98.3055,2625.0
2015-06-29 15:15:00,116.04,116.12,115.99,116.1,12964.0,98.2886,98.3563,98.2462,98.3394,12964.0
2015-06-29 15:20:00,116.12,116.2,116.06,116.2,8582.0,98.3563,98.4241,98.3055,98.4241,8582.0
2015-06-29 15:25:00,116.17,116.17,116.04,116.04,28411.0,98.3987,98.3987,98.2886,98.2886,28411.0
2015-06-29 15:30:00,116.01,116.07,115.95,116.01,25487.0,98.2632,98.314,98.2123,98.2632,25487.0
2015-06-29 15:35:00,116.0,116.0,115.87,115.89,7963.0,98.2547,98.2547,98.1446,98.1615,7963.0
2015-06-29 15:40:00,115.88,115.88,115.81,115.81,4861.0,98.1531,98.1531,98.0938,98.0938,4861.0
2015-06-29 15:45:00,115.8,115.82,115.69,115.82,9305.0,98.0853,98.1022,97.9921,98.1022,9305.0
2015-06-29 15:50:00,115.83,115.93,115.83,115.85,14703.0,98.1107,98.1954,98.1107,98.1276,14703.0
2015-06-29 15:55:00,115.85,115.85,115.64,115.7,14917.0,98.1276,98.1276,97.9498,98.0006,14917.0
2015-06-30 09:30:00,116.74,116.74,116.5,116.55,11854.0,98.8815,98.8815,98.6782,98.7206,11854.0
2015-06-30 09:35:00,116.5,116.52,116.4,116.4,4104.0,98.6782,98.6951,98.5935,98.5935,4104.0
2015-06-30 09:40:00,116.46,116.46,116.31,116.39,13727.0,98.6443,98.6443,98.5173,98.585,13727.0
2015-06-30 09:45:00,116.45,116.5,116.17,116.25,35188.0,98.6359,98.6782,98.3987,98.4665,35188.0
2015-06-30 09:50:00,116.31,116.44,116.29,116.3,12696.0,98.5173,98.6274,98.5003,98.5088,12696.0
2015-06-30 09:55:00,116.24,116.24,116.13,116.13,5729.0,98.458,98.458,98.3648,98.3648,5729.0
2015-06-30 10:00:00,116.22,116.25,116.16,116.18,5279.0,98.441,98.4665,98.3902,98.4072,5279.0
2015-06-30 10:05:00,116.17,116.26,116.16,116.19,15510.0,98.3987,98.4749,98.3902,98.4156,15510.0
2015-06-30 10:10:00,116.18,116.23,116.05,116.09,16246.0,98.4072,98.4495,98.297,98.3309,16246.0
2015-06-30 10:15:00,116.08,116.14,116.04,116.11,2127.0,98.3225,98.3733,98.2886,98.3479,2127.0
2015-06-30 10:20:00,116.1,116.11,115.99,116.07,9656.0,98.3394,98.3479,98.2462,98.314,9656.0
2015-06-30 10:25:00,116.06,116.26,116.06,116.26,13233.0,98.3055,98.4749,98.3055,98.4749,13233.0
2015-06-30 10:30:00,116.23,116.23,116.09,116.11,6521.0,98.4495,98.4495,98.3309,98.3479,6521.0
2015-06-30 10:35:00,116.1,116.12,116.03,116.08,10425.0,98.3394,98.3563,98.2801,98.3225,10425.0
2015-06-30 10:40:00,116.08,116.09,115.99,116.04,25094.0,98.3225,98.3309,98.2462,98.2886,25094.0
2015-06-30 10:45:00,116.04,116.11,115.88,115.93,26755.0,98.2886,98.3479,98.1531,98.1954,26755.0
2015-06-30 10:50:00,115.9,116.02,115.84,116.02,7771.0,98.17,98.2716,98.1192,98.2716,7771.0
2015-06-30 10:55:00,116.01,116.19,115.97,116.11,15048.0,98.2632,98.4156,98.2293,98.3479,15048.0
2015-06-30 11:00:00,116.11,116.13,116.06,116.1,5333.0,98.3479,98.3648,98.3055,98.3394,5333.0
2015-06-30 11:05:00,116.12,116.2,116.08,116.08,11892.0,98.3563,98.4241,98.3225,98.3225,11892.0
2015-06-30 11:10:00,116.15,116.19,116.07,116.13,5764.0,98.3817,98.4156,98.314,98.3648,5764.0
2015-06-30 11:15:00,116.14,116.3,116.14,116.28,7792.0,98.3733,98.5088,98.3733,98.4919,7792.0
2015-06-30 11:20:00,116.27,116.3,116.21,116.23,16317.0,98.4834,98.5088,98.4326,98.4495,16317.0
2015-06-30 11:25:00,116.24,116.27,116.06,116.06,27457.0,98.458,98.4834,98.3055,98.3055,27457.0
2015-06-30 11:30:00,116.06,116.11,115.94,115.94,18076.0,98.3055,98.3479,98.2039,98.2039,18076.0
2015-06-30 11:35:00,115.96,115.98,115.93,115.98,5300.0,98.2208,98.2378,98.1954,98.2378,5300.0
2015-06-30 11:40:00,116.02,116.04,115.96,116.02,3100.0,98.2716,98.2886,98.2208,98.2716,3100.0
2015-06-30 11:45:00,116.03,116.09,116.02,116.09,6945.0,98.2801,98.3309,98.2716,98.3309,6945.0
2015-06-30 11:50:00,116.11,116.11,115.98,116.03,6046.0,98.3479,98.3479,98.2378,98.2801,6046.0
2015-06-30 11:55:00,116.01,116.03,115.9,115.9,2160.0,98.2632,98.2801,98.17,98.17,2160.0
2015-06-30 12:00:00,115.91,115.98,115.91,115.97,14799.0,98.1785,98.2378,98.1785,98.2293,14799.0
2015-06-30 12:05:00,115.94,116.02,115.9,116.02,69756.0,98.2039,98.2716,98.17,98.2716,69756.0
2015-06-30 12:10:00,116.07,116.07,116.03,116.03,700.0,98.314,98.314,98.2801,98.2801,700.0
2015-06-30 12:15:00,115.99,116.03,115.96,116.01,26513.0,98.2462,98.2801,98.2208,98.2632,26513.0
2015-06-30 12:20:00,116.0,116.02,115.84,115.87,28792.0,98.2547,98.2716,98.1192,98.1446,28792.0
2015-06-30 12:25:00,115.89,115.92,115.72,115.75,476617.0,98.1615,98.1869,98.0175,98.0429,476617.0
2015-06-30 12:30:00,115.78,115.8,115.65,115.73,4055.0,98.0684,98.0853,97.9582,98.026,4055.0
2015-06-30 12:35:00,115.74,115.78,115.71,115.76,2100.0,98.0345,98.0684,98.0091,98.0514,2100.0
2015-06-30 12:40:00,115.77,115.84,115.77,115.81,3274.0,98.0599,98.1192,98.0599,98.0938,3274.0
2015-06-30 12:45:00,115.8,115.84,115.72,115.75,4638.0,98.0853,98.1192,98.0175,98.0429,4638.0
2015-06-30 12:50:00,115.84,115.87,115.81,115.82,4400.0,98.1192,98.1446,98.0938,98.1022,4400.0
2015-06-30 12:55:00,115.86,115.92,115.84,115.92,3447.0,98.1361,98.1869,98.1192,98.1869,3447.0
2015-06-30 13:00:00,115.89,115.99,115.86,115.98,3469.0,98.1615,98.2462,98.1361,98.2378,3469.0
2015-06-30 13:05:00,115.93,115.94,115.88,115.93,1265.0,98.1954,98.2039,98.1531,98.1954,1265.0
2015-06-30 13:10:00,115.93,115.93,115.91,115.93,1948.0,98.1954,98.1954,98.1785,98.1954,1948.0
2015-06-30 13:15:00,115.93,115.93,115.84,115.9,2839.0,98.1954,98.1954,98.1192,98.17,2839.0
2015-06-30 13:20:00,115.9,115.92,115.88,115.92,21961.0,98.17,98.1869,98.1531,98.1869,21961.0
2015-06-30 13:25:00,115.94,116.08,115.92,116.04,4471.0,98.2039,98.3225,98.1869,98.2886,4471.0
2015-06-30 13:30:00,116.07,116.17,116.03,116.16,5677.0,98.314,98.3987,98.2801,98.3902,5677.0
2015-06-30 13:35:00,116.17,116.29,116.15,116.25,16752.0,98.3987,98.5003,98.3817,98.4665,16752.0
2015-06-30 13:40:00,116.26,116.27,116.2,116.23,5779.0,98.4749,98.4834,98.4241,98.4495,5779.0
2015-06-30 13:45:00,116.22,116.3,116.21,116.29,4182.0,98.441,98.5088,98.4326,98.5003,4182.0
2015-06-30 13:50:00,116.3,116.43,116.3,116.39,7222.0,98.5088,98.6189,98.5088,98.585,7222.0
2015-06-30 13:55:00,116.38,116.39,116.32,116.32,5248.0,98.5766,98.585,98.5257,98.5257,5248.0
2015-06-30 14:00:00,116.32,116.33,116.3,116.3,900.0,98.5257,98.5342,98.5088,98.5088,900.0
2015-06-30 14:05:00,116.31,116.66,116.31,116.58,6466.0,98.5173,98.8137,98.5173,98.746,6466.0
2015-06-30 14:10:00,116.57,116.66,116.57,116.64,6102.0,98.7375,98.8137,98.7375,98.7968,6102.0
2015-06-30 14:15:00,116.64,116.64,116.54,116.58,3700.0,98.7968,98.7968,98.7121,98.746,3700.0
2015-06-30 14:20:00,116.58,116.58,116.46,116.46,3616.0,98.746,98.746,98.6443,98.6443,3616.0
2015-06-30 14:25:00,116.47,116.49,116.35,116.41,5142.0,98.6528,98.6697,98.5512,98.602,5142.0
2015-06-30 14:30:00,116.41,116.43,116.35,116.38,2473.0,98.602,98.6189,98.5512,98.5766,2473.0
2015-06-30 14:35:00,116.43,116.51,116.43,116.44,11311.0,98.6189,98.6867,98.6189,98.6274,11311.0
2015-06-30 14:40:00,116.4,116.43,116.3,116.35,12335.0,98.5935,98.6189,98.5088,98.5512,12335.0
2015-06-30 14:45:00,116.31,116.31,116.23,116.31,2950.0,98.5173,98.5173,98.4495,98.5173,2950.0
2015-06-30 14:50:00,116.32,116.34,116.26,116.26,2200.0,98.5257,98.5427,98.4749,98.4749,2200.0
2015-06-30 14:55:00,116.23,116.27,116.2,116.2,1100.0,98.4495,98.4834,98.4241,98.4241,1100.0
2015-06-30 15:00:00,116.21,116.26,116.13,116.26,9082.0,98.4326,98.4749,98.3648,98.4749,9082.0
2015-06-30 15:05:00,116.23,116.25,116.17,116.18,4577.0,98.4495,98.4665,98.3987,98.4072,4577.0
2015-06-30 15:10:00,116.21,116.21,116.07,116.07,2966.0,98.4326,98.4326,98.314,98.314,2966.0
2015-06-30 15:15:00,116.06,116.19,116.05,116.05,4709.0,98.3055,98.4156,98.297,98.297,4709.0
2015-06-30 15:20:00,116.07,116.12,116.0,116.0,4321.0,98.314,98.3563,98.2547,98.2547,4321.0
2015-06-30 15:25:00,116.01,116.09,116.0,116.09,4932.0,98.2632,98.3309,98.2547,98.3309,4932.0
2015-06-30 15:30:00,116.07,116.23,116.07,116.18,7924.0,98.314,98.4495,98.314,98.4072,7924.0
2015-06-30 15:35:00,116.18,116.2,116.14,116.15,3332.0,98.4072,98.4241,98.3733,98.3817,3332.0
2015-06-30 15:40:00,116.15,116.15,116.03,116.07,13771.0,98.3817,98.3817,98.2801,98.314,13771.0
2015-06-30 15:45:00,116.07,116.3,116.07,116.29,15340.0,98.314,98.5088,98.314,98.5003,15340.0
2015-06-30 15:50:00,116.28,116.32,116.22,116.28,9108.0,98.4919,98.5257,98.441,98.4919,9108.0
2015-06-30 15:55:00,116.26,116.29,116.02,116.02,64289.0,98.4749,98.5003,98.2716,98.2716,64289.0
2015-07-01 09:30:00,116.98,117.12,116.87,116.94,13057.0,99.0848,99.2034,98.9916,99.0509,13057.0
2015-07-01 09:35:00,116.97,117.11,116.97,117.09,15921.0,99.0763,99.1949,99.0763,99.178,15921.0
2015-07-01 09:40:00,117.1,117.1,117.0,117.0,8497.0,99.1864,99.1864,99.1017,99.1017,8497.0
2015-07-01 09:45:00,116.98,116.98,116.83,116.91,17330.0,99.0848,99.0848,98.9577,99.0255,17330.0
2015-07-01 09:50:00,116.92,117.01,116.91,116.99,16147.0,99.034,99.1102,99.0255,99.0932,16147.0
2015-07-01 09:55:00,117.02,117.08,116.99,117.08,7957.0,99.1187,99.1695,99.0932,99.1695,7957.0
2015-07-01 10:00:00,117.06,117.17,117.06,117.16,6882.0,99.1525,99.2457,99.1525,99.2372,6882.0
2015-07-01 10:05:00,117.09,117.12,117.02,117.09,18267.0,99.178,99.2034,99.1187,99.178,18267.0
2015-07-01 10:10:00,117.11,117.11,116.93,116.98,6256.0,99.1949,99.1949,99.0424,99.0848,6256.0
2015-07-01 10:15:00,117.06,117.06,116.94,116.97,12170.0,99.1525,99.1525,99.0509,99.0763,12170.0
2015-07-01 10:20:00,116.99,117.1,116.99,117.08,16815.0,99.0932,99.1864,99.0932,99.1695,16815.0
2015-07-01 10:25:00,117.07,117.12,116.98,117.06,19349.0,99.161,99.2034,99.0848,99.1525,19349.0
2015-07-01 10:30:00,117.06,117.09,116.71,116.8,50504.0,99.1525,99.178,98.8561,98.9323,50504.0
2015-07-01 10:35:00,116.83,116.95,116.81,116.82,8908.0,98.9577,99.0594,98.9408,98.9493,8908.0
2015-07-01 10:40:00,116.84,116.91,116.84,116.9,5213.0,98.9662,99.0255,98.9662,99.017,5213.0
2015-07-01 10:45:00,116.9,116.9,116.71,116.74,14500.0,99.017,99.017,98.8561,98.8815,14500.0
2015-07-01 10:50:00,116.7,116.76,116.6,116.75,13967.0,98.8476,98.8984,98.7629,98.89,13967.0
2015-07-01 10:55:00,116.75,116.83,116.74,116.81,2506.0,98.89,98.9577,98.8815,98.9408,2506.0
2015-07-01 11:00:00,116.82,116.84,116.74,116.8,24505.0,98.9493,98.9662,98.8815,98.9323,24505.0
2015-07-01 11:05:00,116.79,116.87,116.78,116.81,5475.0,98.9238,98.9916,98.9154,98.9408,5475.0
2015-07-01 11:10:00,116.85,116.87,116.82,116.82,5753.0,98.9747,98.9916,98.9493,98.9493,5753.0
2015-07-01 11:15:00,116.85,116.9,116.82,116.84,8822.0,98.9747,99.017,98.9493,98.9662,8822.0
2015-07-01 11:20:00,116.82,116.91,116.82,116.9,15458.0,98.9493,99.0255,98.9493,99.017,15458.0
2015-07-01 11:25:00,116.9,116.93,116.86,116.89,25416.0,99.017,99.0424,98.9831,99.0085,25416.0
2015-07-01 11:30:00,116.88,116.92,116.86,116.91,17084.0,99.0001,99.034,98.9831,99.0255,17084.0
2015-07-01 11:35:00,116.92,116.92,116.78,116.8,19310.0,99.034,99.034,98.9154,98.9323,19310.0
2015-07-01 11:40:00,116.79,116.79,116.74,116.74,3814.0,98.9238,98.9238,98.8815,98.8815,3814.0
2015-07-01 11:45:00,116.7,116.84,116.7,116.84,60004.0,98.8476,98.9662,98.8476,98.9662,60004.0
2015-07-01 11:50:00,116.8,116.81,116.78,116.79,2894.0,98.9323,98.9408,98.9154,98.9238,2894.0
2015-07-01 11:55:00,116.8,116.82,116.72,116.72,5635.0,98.9323,98.9493,98.8646,98.8646,5635.0
2015-07-01 12:00:00,116.68,116.77,116.66,116.71,5636.0,98.8307,98.9069,98.8137,98.8561,5636.0
2015-07-01 12:05:00,116.72,116.82,116.72,116.78,5195.0,98.8646,98.9493,98.8646,98.9154,5195.0
2015-07-01 12:10:00,116.75,116.76,116.7,116.74,7147.0,98.89,98.8984,98.8476,98.8815,7147.0
2015-07-01 12:15:00,116.75,116.79,116.68,116.71,3830.0,98.89,98.9238,98.8307,98.8561,3830.0
2015-07-01 12:20:00,116.71,116.71,116.59,116.66,11951.0,98.8561,98.8561,98.7544,98.8137,11951.0
2015-07-01 12:25:00,116.67,116.72,116.66,116.69,3105.0,98.8222,98.8646,98.8137,98.8391,3105.0
2015-07-01 12:30:00,116.71,116.74,116.68,116.71,6186.0,98.8561,98.8815,98.8307,98.8561,6186.0
2015-07-01 12:35:00,116.73,116.73,116.65,116.67,22678.0,98.873,98.873,98.8053,98.8222,22678.0
2015-07-01 12:40:00,116.67,116.71,116.54,116.55,73680.0,98.8222,98.8561,98.7121,98.7206,73680.0
2015-07-01 12:45:00,116.54,116.64,116.54,116.58,64671.0,98.7121,98.7968,98.7121,98.746,64671.0
2015-07-01 12:50:00,116.56,116.61,116.56,116.6,20663.0,98.729,98.7714,98.729,98.7629,20663.0
2015-07-01 12:55:00,116.57,116.58,116.49,116.51,40493.0,98.7375,98.746,98.6697,98.6867,40493.0
2015-07-01 13:00:00,116.5,116.5,116.42,116.47,5453.0,98.6782,98.6782,98.6104,98.6528,5453.0
2015-07-01 13:05:00,116.47,116.51,116.45,116.47,2970.0,98.6528,98.6867,98.6359,98.6528,2970.0
2015-07-01 13:10:00,116.5,116.57,116.45,116.51,5967210.0,98.6782,98.7375,98.6359,98.6867,5967210.0
2015-07-01 13:15:00,116.51,116.58,116.51,116.58,3861.0,98.6867,98.746,98.6867,98.746,3861.0
2015-07-01 13:20:00,116.58,116.68,116.58,116.65,4200.0,98.746,98.8307,98.746,98.8053,4200.0
2015-07-01 13:25:00,116.64,116.64,116.51,116.59,5967683.0,98.7968,98.7968,98.6867,98.7544,5967683.0
2015-07-01 13:30:00,116.59,116.64,116.59,116.62,19479.0,98.7544,98.7968,98.7544,98.7798,19479.0
2015-07-01 13:35:00,116.61,116.67,116.61,116.61,3875.0,98.7714,98.8222,98.7714,98.7714,3875.0
2015-07-01 13:40:00,116.61,116.67,116.61,116.66,10220.0,98.7714,98.8222,98.7714,98.8137,10220.0
2015-07-01 13:45:00,116.69,116.74,116.67,116.72,8751.0,98.8391,98.8815,98.8222,98.8646,8751.0
2015-07-01 13:50:00,116.75,116.75,116.68,116.68,5768.0,98.89,98.89,98.8307,98.8307,5768.0
2015-07-01 13:55:00,116.67,116.69,116.51,116.51,13542.0,98.8222,98.8391,98.6867,98.6867,13542.0
2015-07-01 14:00:00,116.52,116.56,116.36,116.42,26260.0,98.6951,98.729,98.5596,98.6104,26260.0
2015-07-01 14:05:00,116.43,116.47,116.42,116.44,6800.0,98.6189,98.6528,98.6104,98.6274,6800.0
2015-07-01 14:10:00,116.44,116.5,116.42,116.5,8000.0,98.6274,98.6782,98.6104,98.6782,8000.0
2015-07-01 14:15:00,116.49,116.53,116.46,116.52,6367.0,98.6697,98.7036,98.6443,98.6951,6367.0
2015-07-01 14:20:00,116.53,116.54,116.46,116.46,4628.0,98.7036,98.7121,98.6443,98.6443,4628.0
2015-07-01 14:25:00,116.5,116.51,116.45,116.46,4961.0,98.6782,98.6867,98.6359,98.6443,4961.0
2015-07-01 14:30:00,116.47,116.48,116.41,116.45,4764.0,98.6528,98.6613,98.602,98.6359,4764.0
2015-07-01 14:35:00,116.43,116.5,116.41,116.5,3816.0,98.6189,98.6782,98.602,98.6782,3816.0
2015-07-01 14:40:00,116.45,116.49,116.44,116.48,3525.0,98.6359,98.6697,98.6274,98.6613,3525.0
2015-07-01 14:45:00,116.49,116.6,116.44,116.56,5969.0,98.6697,98.7629,98.6274,98.729,5969.0
2015-07-01 14:50:00,116.57,116.58,116.5,116.58,3943.0,98.7375,98.746,98.6782,98.746,3943.0
2015-07-01 14:55:00,116.58,116.6,116.54,116.55,10577.0,98.746,98.7629,98.7121,98.7206,10577.0
2015-07-01 15:00:00,116.56,116.61,116.54,116.61,10796.0,98.729,98.7714,98.7121,98.7714,10796.0
2015-07-01 15:05:00,116.65,116.68,116.61,116.61,3607.0,98.8053,98.8307,98.7714,98.7714,3607.0
2015-07-01 15:10:00,116.6,116.67,116.6,116.67,15676.0,98.7629,98.8222,98.7629,98.8222,15676.0
2015-07-01 15:15:00,116.67,116.67,116.63,116.67,24847.0,98.8222,98.8222,98.7883,98.8222,24847.0
2015-07-01 15:20:00,116.66,116.74,116.63,116.74,10505.0,98.8137,98.8815,98.7883,98.8815,10505.0
2015-07-01 15:25:00,116.74,116.75,116.72,116.73,2524.0,98.8815,98.89,98.8646,98.873,2524.0
2015-07-01 15:30:00,116.76,116.76,116.66,116.68,6678.0,98.8984,98.8984,98.8137,98.8307,6678.0
2015-07-01 15:35:00,116.65,116.7,116.64,116.67,7425.0,98.8053,98.8476,98.7968,98.8222,7425.0
2015-07-01 15:40:00,116.69,116.72,116.59,116.72,7073.0,98.8391,98.8646,98.7544,98.8646,7073.0
2015-07-01 15:45:00,116.73,116.76,116.7,116.76,4327.0,98.873,98.8984,98.8476,98.8984,4327.0
2015-07-01 15:50:00,116.76,116.81,116.74,116.79,5554.0,98.8984,98.9408,98.8815,98.9238,5554.0
2015-07-01 15:55:00,116.84,116.89,116.81,116.86,63572.0,98.9662,99.0085,98.9408,98.9831,63572.0
2015-07-02 09:30:00,116.42,116.71,116.42,116.61,7544.0,99.0991,99.346,99.0991,99.2608,7544.0
2015-07-02 09:35:00,116.57,116.67,116.57,116.65,2425.0,99.2268,99.3119,99.2268,99.2949,2425.0
2015-07-02 09:40:00,116.55,116.63,116.52,116.61,3361.0,99.2098,99.2779,99.1842,99.2608,3361.0
2015-07-02 09:45:00,116.66,116.68,116.57,116.58,6748.0,99.3034,99.3204,99.2268,99.2353,6748.0
2015-07-02 09:50:00,116.56,116.56,116.47,116.5,4658.0,99.2183,99.2183,99.1417,99.1672,4658.0
2015-07-02 09:55:00,116.51,116.51,116.49,116.49,2749.0,99.1757,99.1757,99.1587,99.1587,2749.0
2015-07-02 10:00:00,116.46,116.55,116.46,116.53,13724.0,99.1332,99.2098,99.1332,99.1927,13724.0
2015-07-02 10:05:00,116.53,116.53,116.42,116.43,14877.0,99.1927,99.1927,99.0991,99.1076,14877.0
2015-07-02 10:10:00,116.42,116.51,116.42,116.44,24371.0,99.0991,99.1757,99.0991,99.1161,24371.0
2015-07-02 10:15:00,116.43,116.54,116.38,116.46,24238.0,99.1076,99.2013,99.0651,99.1332,24238.0
2015-07-02 10:20:00,116.44,116.48,116.44,116.46,2219.0,99.1161,99.1502,99.1161,99.1332,2219.0
2015-07-02 10:25:00,116.45,116.49,116.45,116.48,3190.0,99.1246,99.1587,99.1246,99.1502,3190.0
2015-07-02 10:30:00,116.45,116.49,116.43,116.44,3403.0,99.1246,99.1587,99.1076,99.1161,3403.0
2015-07-02 10:35:00,116.44,116.44,116.28,116.28,7631.0,99.1161,99.1161,98.9799,98.9799,7631.0
2015-07-02 10:40:00,116.3,116.36,116.3,116.36,1570.0,98.997,99.048,98.997,99.048,1570.0
2015-07-02 10:45:00,116.38,116.39,116.33,116.33,6327.0,99.0651,99.0736,99.0225,99.0225,6327.0
2015-07-02 10:50:00,116.32,116.44,116.26,116.4,14179.0,99.014,99.1161,98.9629,99.0821,14179.0
2015-07-02 10:55:00,116.39,116.39,116.36,116.38,5826.0,99.0736,99.0736,99.048,99.0651,5826.0
2015-07-02 11:00:00,116.37,116.37,116.24,116.28,11789.0,99.0565,99.0565,98.9459,98.9799,11789.0
2015-07-02 11:05:00,116.27,116.29,116.16,116.18,16917.0,98.9714,98.9884,98.8778,98.8948,16917.0
2015-07-02 11:10:00,116.17,116.19,116.11,116.17,2806.0,98.8863,98.9033,98.8352,98.8863,2806.0
2015-07-02 11:15:00,116.16,116.2,116.14,116.2,932.0,98.8778,98.9118,98.8608,98.9118,932.0
2015-07-02 11:20:00,116.15,116.17,116.15,116.17,400.0,98.8693,98.8863,98.8693,98.8863,400.0
2015-07-02 11:25:00,116.15,116.21,116.13,116.15,4131.0,98.8693,98.9203,98.8523,98.8693,4131.0
2015-07-02 11:30:00,116.13,116.18,116.13,116.18,2538.0,98.8523,98.8948,98.8523,98.8948,2538.0
2015-07-02 11:35:00,116.2,116.23,116.2,116.2,1470.0,98.9118,98.9374,98.9118,98.9118,1470.0
2015-07-02 11:40:00,116.17,116.21,116.17,116.18,500.0,98.8863,98.9203,98.8863,98.8948,500.0
2015-07-02 11:45:00,116.18,116.18,116.16,116.16,1319.0,98.8948,98.8948,98.8778,98.8778,1319.0
2015-07-02 11:50:00,116.15,116.15,116.1,116.12,4831.0,98.8693,98.8693,98.8267,98.8437,4831.0
2015-07-02 11:55:00,116.12,116.12,116.06,116.12,4150.0,98.8437,98.8437,98.7927,98.8437,4150.0
2015-07-02 12:00:00,116.13,116.16,116.13,116.14,1762.0,98.8523,98.8778,98.8523,98.8608,1762.0
2015-07-02 12:05:00,116.14,116.16,116.11,116.12,5015.0,98.8608,98.8778,98.8352,98.8437,5015.0
2015-07-02 12:10:00,116.12,116.13,116.09,116.13,800.0,98.8437,98.8523,98.8182,98.8523,800.0
2015-07-02 12:15:00,116.12,116.12,116.01,116.04,6309.0,98.8437,98.8437,98.7501,98.7756,6309.0
2015-07-02 12:20:00,116.02,116.03,115.95,115.96,3347.0,98.7586,98.7671,98.699,98.7075,3347.0
2015-07-02 12:25:00,115.95,116.01,115.94,115.97,1984.0,98.699,98.7501,98.6905,98.7161,1984.0
2015-07-02 12:30:00,115.97,116.02,115.97,116.0,7071.0,98.7161,98.7586,98.7161,98.7416,7071.0
2015-07-02 12:35:00,115.99,116.01,115.94,115.95,1603.0,98.7331,98.7501,98.6905,98.699,1603.0
2015-07-02 12:40:00,115.96,116.0,115.96,115.98,1145.0,98.7075,98.7416,98.7075,98.7246,1145.0
2015-07-02 12:45:00,115.99,116.01,115.99,116.01,1615.0,98.7331,98.7501,98.7331,98.7501,1615.0
2015-07-02 12:50:00,116.03,116.03,115.98,115.98,1200.0,98.7671,98.7671,98.7246,98.7246,1200.0
2015-07-02 12:55:00,115.99,116.02,115.99,116.02,1716.0,98.7331,98.7586,98.7331,98.7586,1716.0
2015-07-02 13:00:00,116.01,116.02,115.95,115.96,4402.0,98.7501,98.7586,98.699,98.7075,4402.0
2015-07-02 13:05:00,115.96,116.0,115.96,116.0,3737.0,98.7075,98.7416,98.7075,98.7416,3737.0
2015-07-02 13:10:00,115.99,115.99,115.92,115.92,2197.0,98.7331,98.7331,98.6735,98.6735,2197.0
2015-07-02 13:15:00,115.91,115.98,115.91,115.95,6446.0,98.665,98.7246,98.665,98.699,6446.0
2015-07-02 13:20:00,115.94,115.95,115.93,115.94,4697.0,98.6905,98.699,98.682,98.6905,4697.0
2015-07-02 13:25:00,115.95,116.02,115.95,116.01,20450.0,98.699,98.7586,98.699,98.7501,20450.0
2015-07-02 13:30:00,116.02,116.07,116.02,116.05,3450.0,98.7586,98.8012,98.7586,98.7842,3450.0
2015-07-02 13:35:00,116.05,116.05,115.99,116.0,1000.0,98.7842,98.7842,98.7331,98.7416,1000.0
2015-07-02 13:40:00,116.0,116.01,115.99,116.01,2305.0,98.7416,98.7501,98.7331,98.7501,2305.0
2015-07-02 13:45:00,116.05,116.07,116.05,116.06,366.0,98.7842,98.8012,98.7842,98.7927,366.0
2015-07-02 13:50:00,116.05,116.08,116.05,116.05,1677.0,98.7842,98.8097,98.7842,98.7842,1677.0
2015-07-02 13:55:00,116.04,116.05,115.95,115.97,6575.0,98.7756,98.7842,98.699,98.7161,6575.0
2015-07-02 14:00:00,115.96,116.0,115.95,115.99,5576.0,98.7075,98.7416,98.699,98.7331,5576.0
2015-07-02 14:05:00,115.98,116.0,115.91,116.0,5301.0,98.7246,98.7416,98.665,98.7416,5301.0
2015-07-02 14:10:00,115.96,115.98,115.95,115.95,2059.0,98.7075,98.7246,98.699,98.699,2059.0
2015-07-02 14:15:00,115.95,115.98,115.92,115.97,4346.0,98.699,98.7246,98.6735,98.7161,4346.0
2015-07-02 14:20:00,115.99,116.02,115.98,116.02,10109.0,98.7331,98.7586,98.7246,98.7586,10109.0
2015-07-02 14:25:00,116.03,116.04,115.97,115.99,6907.0,98.7671,98.7756,98.7161,98.7331,6907.0
2015-07-02 14:30:00,116.0,116.01,115.99,116.0,1147.0,98.7416,98.7501,98.7331,98.7416,1147.0
2015-07-02 14:35:00,116.01,116.05,116.01,116.04,3430.0,98.7501,98.7842,98.7501,98.7756,3430.0
2015-07-02 14:40:00,116.03,116.05,115.95,115.95,4833.0,98.7671,98.7842,98.699,98.699,4833.0
2015-07-02 14:45:00,115.97,116.04,115.97,116.04,2478.0,98.7161,98.7756,98.7161,98.7756,2478.0
2015-07-02 14:50:00,116.01,116.02,115.97,115.97,2131.0,98.7501,98.7586,98.7161,98.7161,2131.0
2015-07-02 14:55:00,115.99,116.15,115.99,116.12,13193.0,98.7331,98.8693,98.7331,98.8437,13193.0
2015-07-02 15:00:00,116.11,116.14,116.09,116.12,6333.0,98.8352,98.8608,98.8182,98.8437,6333.0
2015-07-02 15:05:00,116.12,116.14,116.04,116.07,8843.0,98.8437,98.8608,98.7756,98.8012,8843.0
2015-07-02 15:10:00,116.08,116.11,116.06,116.11,4150.0,98.8097,98.8352,98.7927,98.8352,4150.0
2015-07-02 15:15:00,116.11,116.11,116.07,116.1,2526.0,98.8352,98.8352,98.8012,98.8267,2526.0
2015-07-02 15:20:00,116.1,116.26,116.1,116.25,9888.0,98.8267,98.9629,98.8267,98.9544,9888.0
2015-07-02 15:25:00,116.24,116.28,116.24,116.27,12608.0,98.9459,98.9799,98.9459,98.9714,12608.0
2015-07-02 15:30:00,116.26,116.26,116.14,116.2,8625.0,98.9629,98.9629,98.8608,98.9118,8625.0
2015-07-02 15:35:00,116.19,116.2,116.14,116.16,17744.0,98.9033,98.9118,98.8608,98.8778,17744.0
2015-07-02 15:40:00,116.15,116.23,116.13,116.22,11207.0,98.8693,98.9374,98.8523,98.9289,11207.0
2015-07-02 15:45:00,116.23,116.27,116.23,116.25,7313.0,98.9374,98.9714,98.9374,98.9544,7313.0
2015-07-02 15:50:00,116.26,116.32,116.22,116.22,8948.0,98.9629,99.014,98.9289,98.9289,8948.0
2015-07-02 15:55:00,116.24,116.36,116.19,116.19,12697.0,98.9459,99.048,98.9033,98.9033,12697.0
2015-07-06 09:30:00,115.3,115.41,115.16,115.25,31903.0,98.1457,98.2394,98.0266,98.1032,31903.0
2015-07-06 09:35:00,115.22,115.57,115.2,115.48,2575.0,98.0776,98.3756,98.0606,98.299,2575.0
2015-07-06 09:40:00,115.41,115.56,115.41,115.54,1300.0,98.2394,98.3671,98.2394,98.35,1300.0
2015-07-06 09:45:00,115.56,115.66,115.55,115.66,1200.0,98.3671,98.4522,98.3585,98.4522,1200.0
2015-07-06 09:50:00,115.73,115.73,115.67,115.68,350.0,98.5118,98.5118,98.4607,98.4692,350.0
2015-07-06 09:55:00,115.63,115.68,115.63,115.68,1700.0,98.4266,98.4692,98.4266,98.4692,1700.0
2015-07-06 10:00:00,115.69,115.73,115.61,115.66,23253.0,98.4777,98.5118,98.4096,98.4522,23253.0
2015-07-06 10:05:00,115.62,115.71,115.6,115.71,2375.0,98.4181,98.4947,98.4011,98.4947,2375.0
2015-07-06 10:10:00,115.7,115.92,115.7,115.92,7390.0,98.4862,98.6735,98.4862,98.6735,7390.0
2015-07-06 10:15:00,115.85,115.91,115.8,115.87,16802.0,98.6139,98.665,98.5713,98.6309,16802.0
2015-07-06 10:20:00,115.85,115.86,115.81,115.81,6454.0,98.6139,98.6224,98.5799,98.5799,6454.0
2015-07-06 10:25:00,115.8,115.9,115.8,115.89,27425.0,98.5713,98.6565,98.5713,98.648,27425.0
2015-07-06 10:30:00,115.89,116.05,115.88,116.01,29997.0,98.648,98.7842,98.6394,98.7501,29997.0
2015-07-06 10:35:00,116.02,116.1,116.01,116.04,2611.0,98.7586,98.8267,98.7501,98.7756,2611.0
2015-07-06 10:40:00,116.04,116.26,116.02,116.22,10073.0,98.7756,98.9629,98.7586,98.9289,10073.0
2015-07-06 10:45:00,116.21,116.37,116.21,116.27,4669.0,98.9203,99.0565,98.9203,98.9714,4669.0
2015-07-06 10:50:00,116.27,116.27,116.2,116.21,5000.0,98.9714,98.9714,98.9118,98.9203,5000.0
2015-07-06 10:55:00,116.2,116.2,116.11,116.11,7498.0,98.9118,98.9118,98.8352,98.8352,7498.0
2015-07-06 11:00:00,116.13,116.16,116.1,116.13,12265.0,98.8523,98.8778,98.8267,98.8523,12265.0
2015-07-06 11:05:00,116.12,116.13,116.05,116.06,20900.0,98.8437,98.8523,98.7842,98.7927,20900.0
2015-07-06 11:10:00,116.06,116.06,115.93,115.99,25202.0,98.7927,98.7927,98.682,98.7331,25202.0
2015-07-06 11:15:00,115.98,116.0,115.86,115.88,21256.0,98.7246,98.7416,98.6224,98.6394,21256.0
2015-07-06 11:20:00,115.88,115.92,115.86,115.91,8500.0,98.6394,98.6735,98.6224,98.665,8500.0
2015-07-06 11:25:00,115.9,115.92,115.86,115.87,4600.0,98.6565,98.6735,98.6224,98.6309,4600.0
2015-07-06 11:30:00,115.87,115.89,115.82,115.89,3611.0,98.6309,98.648,98.5884,98.648,3611.0
2015-07-06 11:35:00,115.89,115.95,115.88,115.92,3107.0,98.648,98.699,98.6394,98.6735,3107.0
2015-07-06 11:40:00,115.93,115.95,115.9,115.93,2800.0,98.682,98.699,98.6565,98.682,2800.0
2015-07-06 11:45:00,115.91,115.95,115.9,115.95,1806.0,98.665,98.699,98.6565,98.699,1806.0
2015-07-06 11:50:00,115.97,115.97,115.88,115.88,4932.0,98.7161,98.7161,98.6394,98.6394,4932.0
2015-07-06 11:55:00,115.88,115.97,115.88,115.97,5100.0,98.6394,98.7161,98.6394,98.7161,5100.0
2015-07-06 12:00:00,115.95,115.95,115.88,115.89,2701.0,98.699,98.699,98.6394,98.648,2701.0
2015-07-06 12:05:00,115.93,115.95,115.89,115.93,5961.0,98.682,98.699,98.648,98.682,5961.0
2015-07-06 12:10:00,115.91,115.97,115.91,115.96,2400.0,98.665,98.7161,98.665,98.7075,2400.0
2015-07-06 12:15:00,115.96,116.05,115.96,116.0,7000.0,98.7075,98.7842,98.7075,98.7416,7000.0
2015-07-06 12:20:00,116.02,116.05,116.02,116.03,12890.0,98.7586,98.7842,98.7586,98.7671,12890.0
2015-07-06 12:25:00,116.02,116.03,115.99,116.01,3200.0,98.7586,98.7671,98.7331,98.7501,3200.0
2015-07-06 12:30:00,115.99,115.99,115.91,115.91,5275.0,98.7331,98.7331,98.665,98.665,5275.0
2015-07-06 12:35:00,115.92,115.92,115.86,115.86,1300.0,98.6735,98.6735,98.6224,98.6224,1300.0
2015-07-06 12:40:00,115.85,115.9,115.85,115.87,1583.0,98.6139,98.6565,98.6139,98.6309,1583.0
2015-07-06 12:45:00,115.86,115.88,115.83,115.88,1400.0,98.6224,98.6394,98.5969,98.6394,1400.0
2015-07-06 12:50:00,115.87,115.88,115.82,115.87,2000.0,98.6309,98.6394,98.5884,98.6309,2000.0
2015-07-06 12:55:00,115.88,115.92,115.87,115.89,3076.0,98.6394,98.6735,98.6309,98.648,3076.0
2015-07-06 13:00:00,115.9,115.92,115.9,115.91,1700.0,98.6565,98.6735,98.6565,98.665,1700.0
2015-07-06 13:05:00,115.95,115.95,115.89,115.89,2425.0,98.699,98.699,98.648,98.648,2425.0
2015-07-06 13:10:00,115.89,115.89,115.83,115.84,1700.0,98.648,98.648,98.5969,98.6054,1700.0
2015-07-06 13:15:00,115.81,115.81,115.63,115.65,18674.0,98.5799,98.5799,98.4266,98.4437,18674.0
2015-07-06 13:20:00,115.64,115.66,115.61,115.64,1307.0,98.4352,98.4522,98.4096,98.4352,1307.0
2015-07-06 13:25:00,115.61,115.64,115.61,115.63,1900.0,98.4096,98.4352,98.4096,98.4266,1900.0
2015-07-06 13:30:00,115.62,115.62,115.55,115.56,3000.0,98.4181,98.4181,98.3585,98.3671,3000.0
2015-07-06 13:35:00,115.57,115.6,115.56,115.6,900.0,98.3756,98.4011,98.3671,98.4011,900.0
2015-07-06 13:40:00,115.56,115.58,115.5,115.58,4845.0,98.3671,98.3841,98.316,98.3841,4845.0
2015-07-06 13:45:00,115.57,115.57,115.44,115.5,4986.0,98.3756,98.3756,98.2649,98.316,4986.0
2015-07-06 13:50:00,115.51,115.55,115.47,115.49,7712.0,98.3245,98.3585,98.2904,98.3075,7712.0
2015-07-06 13:55:00,115.5,115.54,115.48,115.48,9406.0,98.316,98.35,98.299,98.299,9406.0
2015-07-06 14:00:00,115.45,115.48,115.37,115.42,8620.0,98.2734,98.299,98.2053,98.2479,8620.0
2015-07-06 14:05:00,115.42,115.48,115.41,115.46,5637.0,98.2479,98.299,98.2394,98.2819,5637.0
2015-07-06 14:10:00,115.46,115.54,115.46,115.52,2829.0,98.2819,98.35,98.2819,98.333,2829.0
2015-07-06 14:15:00,115.51,115.54,115.44,115.44,6071.0,98.3245,98.35,98.2649,98.2649,6071.0
2015-07-06 14:20:00,115.45,115.51,115.44,115.44,5593.0,98.2734,98.3245,98.2649,98.2649,5593.0
2015-07-06 14:25:00,115.41,115.44,115.34,115.34,9414.0,98.2394,98.2649,98.1798,98.1798,9414.0
2015-07-06 14:30:00,115.37,115.39,115.34,115.38,2521.0,98.2053,98.2223,98.1798,98.2138,2521.0
2015-07-06 14:35:00,115.39,115.4,115.34,115.34,7146.0,98.2223,98.2309,98.1798,98.1798,7146.0
2015-07-06 14:40:00,115.35,115.4,115.31,115.32,4871.0,98.1883,98.2309,98.1543,98.1628,4871.0
2015-07-06 14:45:00,115.3,115.47,115.3,115.46,16185.0,98.1457,98.2904,98.1457,98.2819,16185.0
2015-07-06 14:50:00,115.44,115.48,115.37,115.4,7790.0,98.2649,98.299,98.2053,98.2309,7790.0
2015-07-06 14:55:00,115.41,115.44,115.38,115.39,7037.0,98.2394,98.2649,98.2138,98.2223,7037.0
2015-07-06 15:00:00,115.4,115.45,115.39,115.39,6000.0,98.2309,98.2734,98.2223,98.2223,6000.0
2015-07-06 15:05:00,115.37,115.43,115.37,115.43,3402.0,98.2053,98.2564,98.2053,98.2564,3402.0
2015-07-06 15:10:00,115.44,115.5,115.43,115.5,4392.0,98.2649,98.316,98.2564,98.316,4392.0
2015-07-06 15:15:00,115.54,115.55,115.47,115.48,8030.0,98.35,98.3585,98.2904,98.299,8030.0
2015-07-06 15:20:00,115.5,115.6,115.5,115.54,12623.0,98.316,98.4011,98.316,98.35,12623.0
2015-07-06 15:25:00,115.54,115.58,115.52,115.54,4953.0,98.35,98.3841,98.333,98.35,4953.0
2015-07-06 15:30:00,115.55,115.74,115.53,115.71,19920.0,98.3585,98.5203,98.3415,98.4947,19920.0
2015-07-06 15:35:00,115.67,115.74,115.65,115.66,12271.0,98.4607,98.5203,98.4437,98.4522,12271.0
2015-07-06 15:40:00,115.65,115.66,115.58,115.62,5825.0,98.4437,98.4522,98.3841,98.4181,5825.0
2015-07-06 15:45:00,115.65,115.69,115.65,115.69,1465.0,98.4437,98.4777,98.4437,98.4777,1465.0
2015-07-06 15:50:00,115.7,115.8,115.7,115.78,11364.0,98.4862,98.5713,98.4862,98.5543,11364.0
2015-07-06 15:55:00,115.78,115.84,115.74,115.84,30694.0,98.5543,98.6054,98.5203,98.6054,30694.0
2015-07-07 09:30:00,115.91,115.92,115.73,115.73,3549.0,98.665,98.6735,98.5118,98.5118,3549.0
2015-07-07 09:35:00,115.71,115.71,115.64,115.67,915.0,98.4947,98.4947,98.4352,98.4607,915.0
2015-07-07 09:40:00,115.54,115.63,115.51,115.62,2128.0,98.35,98.4266,98.3245,98.4181,2128.0
2015-07-07 09:45:00,115.56,115.64,115.54,115.6,13753.0,98.3671,98.4352,98.35,98.4011,13753.0
2015-07-07 09:50:00,115.6,115.67,115.52,115.64,18789.0,98.4011,98.4607,98.333,98.4352,18789.0
2015-07-07 09:55:00,115.62,115.62,115.37,115.43,20557.0,98.4181,98.4181,98.2053,98.2564,20557.0
2015-07-07 10:00:00,115.41,115.41,115.33,115.35,12159.0,98.2394,98.2394,98.1713,98.1883,12159.0
2015-07-07 10:05:00,115.3,115.34,115.03,115.16,52633.0,98.1457,98.1798,97.9159,98.0266,52633.0
2015-07-07 10:10:00,115.17,115.32,115.17,115.19,12745.0,98.0351,98.1628,98.0351,98.0521,12745.0
2015-07-07 10:15:00,115.18,115.19,115.07,115.14,15514.0,98.0436,98.0521,97.95,98.0095,15514.0
2015-07-07 10:20:00,115.12,115.18,115.03,115.14,21774.0,97.9925,98.0436,97.9159,98.0095,21774.0
2015-07-07 10:25:00,115.11,115.11,114.92,114.97,24176.0,97.984,97.984,97.8223,97.8648,24176.0
2015-07-07 10:30:00,114.97,114.97,114.82,114.85,6316.0,97.8648,97.8648,97.7372,97.7627,6316.0
2015-07-07 10:35:00,114.85,114.85,114.67,114.69,20844.0,97.7627,97.7627,97.6095,97.6265,20844.0
2015-07-07 10:40:00,114.67,114.68,114.5,114.57,8087.0,97.6095,97.618,97.4648,97.5243,8087.0
2015-07-07 10:45:00,114.55,114.78,114.55,114.74,15470.0,97.5073,97.7031,97.5073,97.6691,15470.0
2015-07-07 10:50:00,114.75,114.95,114.72,114.95,16596.0,97.6776,97.8478,97.652,97.8478,16596.0
2015-07-07 10:55:00,114.95,114.95,114.78,114.81,21535.0,97.8478,97.8478,97.7031,97.7286,21535.0
2015-07-07 11:00:00,114.8,114.8,114.67,114.67,17427.0,97.7201,97.7201,97.6095,97.6095,17427.0
2015-07-07 11:05:00,114.71,114.72,114.6,114.65,9636.0,97.6435,97.652,97.5499,97.5924,9636.0
2015-07-07 11:10:00,114.7,114.82,114.7,114.81,9769.0,97.635,97.7372,97.635,97.7286,9769.0
2015-07-07 11:15:00,114.79,114.88,114.79,114.81,5430.0,97.7116,97.7882,97.7116,97.7286,5430.0
2015-07-07 11:20:00,114.83,114.83,114.66,114.7,9737.0,97.7457,97.7457,97.601,97.635,9737.0
2015-07-07 11:25:00,114.7,114.72,114.53,114.59,14498.0,97.635,97.652,97.4903,97.5414,14498.0
2015-07-07 11:30:00,114.55,114.59,114.41,114.44,14359.0,97.5073,97.5414,97.3882,97.4137,14359.0
2015-07-07 11:35:00,114.46,114.68,114.39,114.64,6980.0,97.4307,97.618,97.3711,97.5839,6980.0
2015-07-07 11:40:00,114.63,114.89,114.62,114.88,34784.0,97.5754,97.7967,97.5669,97.7882,34784.0
2015-07-07 11:45:00,114.9,114.9,114.8,114.84,7097.0,97.8053,97.8053,97.7201,97.7542,7097.0
2015-07-07 11:50:00,114.85,114.87,114.8,114.83,15350.0,97.7627,97.7797,97.7201,97.7457,15350.0
2015-07-07 11:55:00,114.84,115.23,114.84,115.11,36928.0,97.7542,98.0862,97.7542,97.984,36928.0
2015-07-07 12:00:00,115.12,115.17,115.04,115.16,8400.0,97.9925,98.0351,97.9244,98.0266,8400.0
2015-07-07 12:05:00,115.15,115.15,115.07,115.11,29591.0,98.0181,98.0181,97.95,97.984,29591.0
2015-07-07 12:10:00,115.11,115.13,114.99,115.0,33947.0,97.984,98.001,97.8819,97.8904,33947.0
2015-07-07 12:15:00,115.01,115.07,114.99,115.04,22477.0,97.8989,97.95,97.8819,97.9244,22477.0
2015-07-07 12:20:00,115.04,115.12,115.04,115.08,16805.0,97.9244,97.9925,97.9244,97.9585,16805.0
2015-07-07 12:25:00,115.09,115.15,115.07,115.1,28641.0,97.967,98.0181,97.95,97.9755,28641.0
2015-07-07 12:30:00,115.11,115.22,115.1,115.22,25935.0,97.984,98.0776,97.9755,98.0776,25935.0
2015-07-07 12:35:00,115.22,115.36,115.19,115.34,12275.0,98.0776,98.1968,98.0521,98.1798,12275.0
2015-07-07 12:40:00,115.32,115.37,115.31,115.34,1400.0,98.1628,98.2053,98.1543,98.1798,1400.0
2015-07-07 12:45:00,115.38,115.52,115.38,115.46,12664.0,98.2138,98.333,98.2138,98.2819,12664.0
2015-07-07 12:50:00,115.5,115.58,115.45,115.58,11474.0,98.316,98.3841,98.2734,98.3841,11474.0
2015-07-07 12:55:00,115.59,115.74,115.55,115.67,6650.0,98.3926,98.5203,98.3585,98.4607,6650.0
2015-07-07 13:00:00,115.68,115.68,115.57,115.59,8769.0,98.4692,98.4692,98.3756,98.3926,8769.0
2015-07-07 13:05:00,115.56,115.6,115.48,115.58,5719.0,98.3671,98.4011,98.299,98.3841,5719.0
2015-07-07 13:10:00,115.62,115.94,115.59,115.93,7998.0,98.4181,98.6905,98.3926,98.682,7998.0
2015-07-07 13:15:00,115.91,115.91,115.65,115.7,13925.0,98.665,98.665,98.4437,98.4862,13925.0
2015-07-07 13:20:00,115.74,115.74,115.6,115.67,15114.0,98.5203,98.5203,98.4011,98.4607,15114.0
2015-07-07 13:25:00,115.67,115.79,115.63,115.78,6445.0,98.4607,98.5628,98.4266,98.5543,6445.0
2015-07-07 13:30:00,115.77,115.8,115.65,115.69,17357.0,98.5458,98.5713,98.4437,98.4777,17357.0
2015-07-07 13:35:00,115.68,115.72,115.68,115.7,1600.0,98.4692,98.5033,98.4692,98.4862,1600.0
2015-07-07 13:40:00,115.73,115.85,115.67,115.84,3184.0,98.5118,98.6139,98.4607,98.6054,3184.0
2015-07-07 13:45:00,115.84,115.84,115.78,115.8,2473.0,98.6054,98.6054,98.5543,98.5713,2473.0
2015-07-07 13:50:00,115.81,115.81,115.7,115.7,10049.0,98.5799,98.5799,98.4862,98.4862,10049.0
2015-07-07 13:55:00,115.71,115.73,115.68,115.73,4200.0,98.4947,98.5118,98.4692,98.5118,4200.0
2015-07-07 14:00:00,115.74,115.75,115.7,115.74,2920.0,98.5203,98.5288,98.4862,98.5203,2920.0
2015-07-07 14:05:00,115.72,115.72,115.67,115.72,3074.0,98.5033,98.5033,98.4607,98.5033,3074.0
2015-07-07 14:10:00,115.76,115.76,115.71,115.71,3990.0,98.5373,98.5373,98.4947,98.4947,3990.0
2015-07-07 14:15:00,115.69,115.7,115.52,115.54,7048.0,98.4777,98.4862,98.333,98.35,7048.0
2015-07-07 14:20:00,115.55,115.58,115.47,115.52,9580.0,98.3585,98.3841,98.2904,98.333,9580.0
2015-07-07 14:25:00,115.52,115.58,115.52,115.57,4774.0,98.333,98.3841,98.333,98.3756,4774.0
2015-07-07 14:30:00,115.56,115.68,115.55,115.64,4331.0,98.3671,98.4692,98.3585,98.4352,4331.0
2015-07-07 14:35:00,115.63,115.77,115.63,115.76,8435.0,98.4266,98.5458,98.4266,98.5373,8435.0
2015-07-07 14:40:00,115.79,116.18,115.79,116.16,44486.0,98.5628,98.8948,98.5628,98.8778,44486.0
2015-07-07 14:45:00,116.15,116.24,116.1,116.12,4645.0,98.8693,98.9459,98.8267,98.8437,4645.0
2015-07-07 14:50:00,116.1,116.18,116.1,116.16,5594.0,98.8267,98.8948,98.8267,98.8778,5594.0
2015-07-07 14:55:00,116.12,116.44,116.12,116.4,11885.0,98.8437,99.1161,98.8437,99.0821,11885.0
2015-07-07 15:00:00,116.47,116.49,116.36,116.4,9338.0,99.1417,99.1587,99.048,99.0821,9338.0
2015-07-07 15:05:00,116.31,116.35,116.25,116.35,7130.0,99.0055,99.0395,98.9544,99.0395,7130.0
2015-07-07 15:10:00,116.34,116.34,116.26,116.32,2003.0,99.031,99.031,98.9629,99.014,2003.0
2015-07-07 15:15:00,116.31,116.46,116.28,116.43,15374.0,99.0055,99.1332,98.9799,99.1076,15374.0
2015-07-07 15:20:00,116.42,116.53,116.35,116.53,9605.0,99.0991,99.1927,99.0395,99.1927,9605.0
2015-07-07 15:25:00,116.54,116.61,116.5,116.57,20103.0,99.2013,99.2608,99.1672,99.2268,20103.0
2015-07-07 15:30:00,116.58,116.62,116.55,116.62,1829.0,99.2353,99.2693,99.2098,99.2693,1829.0
2015-07-07 15:35:00,116.61,116.62,116.46,116.47,6151.0,99.2608,99.2693,99.1332,99.1417,6151.0
2015-07-07 15:40:00,116.44,116.44,116.35,116.37,2229.0,99.1161,99.1161,99.0395,99.0565,2229.0
2015-07-07 15:45:00,116.38,116.41,116.33,116.37,6498.0,99.0651,99.0906,99.0225,99.0565,6498.0
2015-07-07 15:50:00,116.38,116.57,116.38,116.49,16010.0,99.0651,99.2268,99.0651,99.1587,16010.0
2015-07-07 15:55:00,116.48,116.54,116.44,116.54,14993.0,99.1502,99.2013,99.1161,99.2013,14993.0
2015-07-08 09:30:00,115.69,115.9,115.56,115.82,15800.0,98.4777,98.6565,98.3671,98.5884,15800.0
2015-07-08 09:35:00,115.82,115.88,115.77,115.83,7306.0,98.5884,98.6394,98.5458,98.5969,7306.0
2015-07-08 09:40:00,115.86,115.86,115.59,115.72,4953.0,98.6224,98.6224,98.3926,98.5033,4953.0
2015-07-08 09:45:00,115.66,115.67,115.41,115.42,24565.0,98.4522,98.4607,98.2394,98.2479,24565.0
2015-07-08 09:50:00,115.38,115.45,115.3,115.39,34339.0,98.2138,98.2734,98.1457,98.2223,34339.0
2015-07-08 09:55:00,115.4,115.53,115.39,115.42,26295.0,98.2309,98.3415,98.2223,98.2479,26295.0
2015-07-08 10:00:00,115.42,115.42,115.16,115.18,33262.0,98.2479,98.2479,98.0266,98.0436,33262.0
2015-07-08 10:05:00,115.18,115.36,115.11,115.34,35550.0,98.0436,98.1968,97.984,98.1798,35550.0
2015-07-08 10:10:00,115.33,115.33,115.2,115.28,30640.0,98.1713,98.1713,98.0606,98.1287,30640.0
2015-07-08 10:15:00,115.26,115.35,115.16,115.35,17830.0,98.1117,98.1883,98.0266,98.1883,17830.0
2015-07-08 10:20:00,115.35,115.41,115.25,115.38,22793.0,98.1883,98.2394,98.1032,98.2138,22793.0
2015-07-08 10:25:00,115.39,115.39,115.26,115.31,12600.0,98.2223,98.2223,98.1117,98.1543,12600.0
2015-07-08 10:30:00,115.31,115.31,115.05,115.07,77987.0,98.1543,98.1543,97.9329,97.95,77987.0
2015-07-08 10:35:00,115.05,115.28,115.04,115.28,19416.0,97.9329,98.1287,97.9244,98.1287,19416.0
2015-07-08 10:40:00,115.27,115.38,115.22,115.35,5664.0,98.1202,98.2138,98.0776,98.1883,5664.0
2015-07-08 10:45:00,115.3,115.39,115.26,115.34,121070.0,98.1457,98.2223,98.1117,98.1798,121070.0
2015-07-08 10:50:00,115.41,115.57,115.41,115.46,9755.0,98.2394,98.3756,98.2394,98.2819,9755.0
2015-07-08 10:55:00,115.45,115.62,115.43,115.53,16783.0,98.2734,98.4181,98.2564,98.3415,16783.0
2015-07-08 11:00:00,115.53,115.54,115.36,115.43,12882.0,98.3415,98.35,98.1968,98.2564,12882.0
2015-07-08 11:05:00,115.4,115.45,115.25,115.26,10523.0,98.2309,98.2734,98.1032,98.1117,10523.0
2015-07-08 11:10:00,115.2,115.29,115.18,115.24,6455.0,98.0606,98.1372,98.0436,98.0947,6455.0
2015-07-08 11:15:00,115.21,115.24,115.15,115.23,7125.0,98.0691,98.0947,98.0181,98.0862,7125.0
2015-07-08 11:20:00,115.22,115.25,115.11,115.12,3250.0,98.0776,98.1032,97.984,97.9925,3250.0
2015-07-08 11:25:00,115.1,115.2,115.09,115.11,5673.0,97.9755,98.0606,97.967,97.984,5673.0
2015-07-08 11:30:00,115.12,115.28,115.12,115.24,5022.0,97.9925,98.1287,97.9925,98.0947,5022.0
2015-07-08 11:35:00,115.25,115.25,115.14,115.16,7436.0,98.1032,98.1032,98.0095,98.0266,7436.0
2015-07-08 11:40:00,115.16,115.16,114.98,115.11,4591.0,98.0266,98.0266,97.8733,97.984,4591.0
2015-07-08 11:45:00,115.1,115.15,115.06,115.06,4333.0,97.9755,98.0181,97.9414,97.9414,4333.0
2015-07-08 11:50:00,115.08,115.08,114.96,114.99,3202.0,97.9585,97.9585,97.8563,97.8819,3202.0
2015-07-08 11:55:00,114.95,114.96,114.83,114.91,8173.0,97.8478,97.8563,97.7457,97.8138,8173.0
2015-07-08 12:00:00,114.93,115.07,114.91,115.07,4378.0,97.8308,97.95,97.8138,97.95,4378.0
2015-07-08 12:05:00,115.04,115.05,114.99,115.01,3122.0,97.9244,97.9329,97.8819,97.8989,3122.0
2015-07-08 12:10:00,114.98,114.99,114.91,114.98,5504.0,97.8733,97.8819,97.8138,97.8733,5504.0
2015-07-08 12:15:00,114.97,114.99,114.92,114.99,3967.0,97.8648,97.8819,97.8223,97.8819,3967.0
2015-07-08 12:20:00,115.01,115.11,115.01,115.04,4348.0,97.8989,97.984,97.8989,97.9244,4348.0
2015-07-08 12:25:00,115.04,115.06,115.01,115.06,4454.0,97.9244,97.9414,97.8989,97.9414,4454.0
2015-07-08 12:30:00,115.05,115.05,114.93,114.93,3797.0,97.9329,97.9329,97.8308,97.8308,3797.0
2015-07-08 12:35:00,114.96,114.99,114.93,114.99,2050.0,97.8563,97.8819,97.8308,97.8819,2050.0
2015-07-08 12:40:00,114.94,114.97,114.92,114.93,13897.0,97.8393,97.8648,97.8223,97.8308,13897.0
2015-07-08 12:45:00,114.93,114.99,114.88,114.97,5129.0,97.8308,97.8819,97.7882,97.8648,5129.0
2015-07-08 12:50:00,114.98,115.01,114.95,114.99,2436.0,97.8733,97.8989,97.8478,97.8819,2436.0
2015-07-08 12:55:00,115.02,115.23,115.01,115.22,9072.0,97.9074,98.0862,97.8989,98.0776,9072.0
2015-07-08 13:00:00,115.22,115.23,115.05,115.05,17005.0,98.0776,98.0862,97.9329,97.9329,17005.0
2015-07-08 13:05:00,115.07,115.09,115.0,115.08,5311.0,97.95,97.967,97.8904,97.9585,5311.0
2015-07-08 13:10:00,115.15,115.28,115.14,115.14,9141.0,98.0181,98.1287,98.0095,98.0095,9141.0
2015-07-08 13:15:00,115.13,115.2,115.11,115.15,4997.0,98.001,98.0606,97.984,98.0181,4997.0
2015-07-08 13:20:00,115.15,115.15,115.09,115.1,1672.0,98.0181,98.0181,97.967,97.9755,1672.0
2015-07-08 13:25:00,115.14,115.22,115.14,115.22,300.0,98.0095,98.0776,98.0095,98.0776,300.0
2015-07-08 13:30:00,115.21,115.22,115.1,115.1,1450.0,98.0691,98.0776,97.9755,97.9755,1450.0
2015-07-08 13:35:00,115.1,115.16,115.09,115.12,7142.0,97.9755,98.0266,97.967,97.9925,7142.0
2015-07-08 13:40:00,115.14,115.17,115.14,115.17,1557.0,98.0095,98.0351,98.0095,98.0351,1557.0
2015-07-08 13:45:00,115.2,115.2,115.15,115.17,2841.0,98.0606,98.0606,98.0181,98.0351,2841.0
2015-07-08 13:50:00,115.22,115.22,115.16,115.2,3508.0,98.0776,98.0776,98.0266,98.0606,3508.0
2015-07-08 13:55:00,115.26,115.31,115.21,115.22,2450.0,98.1117,98.1543,98.0691,98.0776,2450.0
2015-07-08 14:00:00,115.2,115.2,115.04,115.12,5795.0,98.0606,98.0606,97.9244,97.9925,5795.0
2015-07-08 14:05:00,115.2,115.2,114.94,114.97,22511.0,98.0606,98.0606,97.8393,97.8648,22511.0
2015-07-08 14:10:00,115.09,115.14,115.02,115.09,5129.0,97.967,98.0095,97.9074,97.967,5129.0
2015-07-08 14:15:00,115.16,115.16,114.93,114.93,20189.0,98.0266,98.0266,97.8308,97.8308,20189.0
2015-07-08 14:20:00,114.91,114.97,114.89,114.95,327783.0,97.8138,97.8648,97.7967,97.8478,327783.0
2015-07-08 14:25:00,114.94,114.94,114.87,114.93,2700.0,97.8393,97.8393,97.7797,97.8308,2700.0
2015-07-08 14:30:00,114.94,114.94,114.82,114.82,2113.0,97.8393,97.8393,97.7372,97.7372,2113.0
2015-07-08 14:35:00,114.77,114.8,114.76,114.76,1350.0,97.6946,97.7201,97.6861,97.6861,1350.0
2015-07-08 14:40:00,114.77,114.77,114.68,114.7,7584.0,97.6946,97.6946,97.618,97.635,7584.0
2015-07-08 14:45:00,114.68,114.68,114.45,114.46,36431.0,97.618,97.618,97.4222,97.4307,36431.0
2015-07-08 14:50:00,114.45,114.58,114.41,114.57,233296.0,97.4222,97.5329,97.3882,97.5243,233296.0
2015-07-08 14:55:00,114.57,114.77,114.54,114.55,59617.0,97.5243,97.6946,97.4988,97.5073,59617.0
2015-07-08 15:00:00,114.61,114.75,114.59,114.6,26904.0,97.5584,97.6776,97.5414,97.5499,26904.0
2015-07-08 15:05:00,114.62,114.82,114.61,114.8,21810.0,97.5669,97.7372,97.5584,97.7201,21810.0
2015-07-08 15:10:00,114.8,114.96,114.8,114.92,16398.0,97.7201,97.8563,97.7201,97.8223,16398.0
2015-07-08 15:15:00,114.91,114.97,114.78,114.79,9588.0,97.8138,97.8648,97.7031,97.7116,9588.0
2015-07-08 15:20:00,114.81,114.82,114.69,114.72,69798.0,97.7286,97.7372,97.6265,97.652,69798.0
2015-07-08 15:25:00,114.73,114.75,114.53,114.58,31468.0,97.6605,97.6776,97.4903,97.5329,31468.0
2015-07-08 15:30:00,114.52,114.77,114.52,114.66,31523.0,97.4818,97.6946,97.4818,97.601,31523.0
2015-07-08 15:35:00,114.66,114.75,114.56,114.68,22820.0,97.601,97.6776,97.5158,97.618,22820.0
2015-07-08 15:40:00,114.68,114.86,114.68,114.8,20478.0,97.618,97.7712,97.618,97.7201,20478.0
2015-07-08 15:45:00,114.78,114.78,114.62,114.76,40404.0,97.7031,97.7031,97.5669,97.6861,40404.0
2015-07-08 15:50:00,114.74,114.75,114.67,114.75,16723.0,97.6691,97.6776,97.6095,97.6776,16723.0
2015-07-08 15:55:00,114.74,114.74,114.56,114.6,33417.0,97.6691,97.6691,97.5158,97.5499,33417.0
2015-07-09 09:30:00,115.72,116.15,115.72,116.08,9851.0,98.5033,98.8693,98.5033,98.8097,9851.0
2015-07-09 09:35:00,116.16,116.16,116.0,116.03,18950.0,98.8778,98.8778,98.7416,98.7671,18950.0
2015-07-09 09:40:00,115.94,116.01,115.88,115.9,14335.0,98.6905,98.7501,98.6394,98.6565,14335.0
2015-07-09 09:45:00,115.88,115.94,115.78,115.84,26355.0,98.6394,98.6905,98.5543,98.6054,26355.0
2015-07-09 09:50:00,115.9,115.94,115.8,115.84,13871.0,98.6565,98.6905,98.5713,98.6054,13871.0
2015-07-09 09:55:00,115.82,115.83,115.72,115.83,3100.0,98.5884,98.5969,98.5033,98.5969,3100.0
2015-07-09 10:00:00,115.87,115.88,115.84,115.84,5633.0,98.6309,98.6394,98.6054,98.6054,5633.0
2015-07-09 10:05:00,115.89,115.89,115.71,115.71,900.0,98.648,98.648,98.4947,98.4947,900.0
2015-07-09 10:10:00,115.71,115.77,115.65,115.76,8720.0,98.4947,98.5458,98.4437,98.5373,8720.0
2015-07-09 10:15:00,115.75,115.75,115.61,115.65,14904.0,98.5288,98.5288,98.4096,98.4437,14904.0
2015-07-09 10:20:00,115.63,115.63,115.57,115.58,11706.0,98.4266,98.4266,98.3756,98.3841,11706.0
2015-07-09 10:25:00,115.56,115.6,115.38,115.38,31673.0,98.3671,98.4011,98.2138,98.2138,31673.0
2015-07-09 10:30:00,115.4,115.5,115.39,115.46,10100.0,98.2309,98.316,98.2223,98.2819,10100.0
2015-07-09 10:35:00,115.45,115.54,115.44,115.47,8347.0,98.2734,98.35,98.2649,98.2904,8347.0
2015-07-09 10:40:00,115.45,115.54,115.4,115.54,6670.0,98.2734,98.35,98.2309,98.35,6670.0
2015-07-09 10:45:00,115.53,115.61,115.5,115.57,4647.0,98.3415,98.4096,98.316,98.3756,4647.0
2015-07-09 10:50:00,115.58,115.63,115.53,115.59,5194.0,98.3841,98.4266,98.3415,98.3926,5194.0
2015-07-09 10:55:00,115.61,115.72,115.61,115.72,18425.0,98.4096,98.5033,98.4096,98.5033,18425.0
2015-07-09 11:00:00,115.69,115.75,115.64,115.64,3075.0,98.4777,98.5288,98.4352,98.4352,3075.0
2015-07-09 11:05:00,115.65,115.77,115.62,115.75,9572.0,98.4437,98.5458,98.4181,98.5288,9572.0
2015-07-09 11:10:00,115.77,115.83,115.76,115.77,9642.0,98.5458,98.5969,98.5373,98.5458,9642.0
2015-07-09 11:15:00,115.77,115.77,115.7,115.73,11380.0,98.5458,98.5458,98.4862,98.5118,11380.0
2015-07-09 11:20:00,115.72,115.73,115.63,115.7,7543.0,98.5033,98.5118,98.4266,98.4862,7543.0
2015-07-09 11:25:00,115.68,115.68,115.57,115.58,2751.0,98.4692,98.4692,98.3756,98.3841,2751.0
2015-07-09 11:30:00,115.58,115.63,115.56,115.56,6000.0,98.3841,98.4266,98.3671,98.3671,6000.0
2015-07-09 11:35:00,115.55,115.57,115.52,115.56,4137.0,98.3585,98.3756,98.333,98.3671,4137.0
2015-07-09 11:40:00,115.56,115.6,115.53,115.6,11882.0,98.3671,98.4011,98.3415,98.4011,11882.0
2015-07-09 11:45:00,115.58,115.61,115.51,115.54,3897.0,98.3841,98.4096,98.3245,98.35,3897.0
2015-07-09 11:50:00,115.56,115.57,115.51,115.57,2700.0,98.3671,98.3756,98.3245,98.3756,2700.0
2015-07-09 11:55:00,115.57,115.57,115.41,115.43,12051.0,98.3756,98.3756,98.2394,98.2564,12051.0
2015-07-09 12:00:00,115.38,115.49,115.38,115.46,8090.0,98.2138,98.3075,98.2138,98.2819,8090.0
2015-07-09 12:05:00,115.45,115.46,115.31,115.36,4404.0,98.2734,98.2819,98.1543,98.1968,4404.0
2015-07-09 12:10:00,115.33,115.39,115.33,115.36,1300.0,98.1713,98.2223,98.1713,98.1968,1300.0
2015-07-09 12:15:00,115.34,115.43,115.33,115.43,4400.0,98.1798,98.2564,98.1713,98.2564,4400.0
2015-07-09 12:20:00,115.42,115.42,115.36,115.39,4414.0,98.2479,98.2479,98.1968,98.2223,4414.0
2015-07-09 12:25:00,115.39,115.39,115.32,115.34,3821.0,98.2223,98.2223,98.1628,98.1798,3821.0
2015-07-09 12:30:00,115.33,115.38,115.32,115.38,4700.0,98.1713,98.2138,98.1628,98.2138,4700.0
2015-07-09 12:35:00,115.39,115.39,115.29,115.29,5100.0,98.2223,98.2223,98.1372,98.1372,5100.0
2015-07-09 12:40:00,115.25,115.29,115.24,115.28,1895.0,98.1032,98.1372,98.0947,98.1287,1895.0
2015-07-09 12:45:00,115.3,115.4,115.3,115.32,19766.0,98.1457,98.2309,98.1457,98.1628,19766.0
2015-07-09 12:50:00,115.33,115.37,115.31,115.37,1711.0,98.1713,98.2053,98.1543,98.2053,1711.0
2015-07-09 12:55:00,115.38,115.41,115.34,115.4,10821.0,98.2138,98.2394,98.1798,98.2309,10821.0
2015-07-09 13:00:00,115.36,115.38,115.29,115.32,6870.0,98.1968,98.2138,98.1372,98.1628,6870.0
2015-07-09 13:05:00,115.33,115.34,115.18,115.2,20628.0,98.1713,98.1798,98.0436,98.0606,20628.0
2015-07-09 13:10:00,115.22,115.22,115.21,115.21,1412.0,98.0776,98.0776,98.0691,98.0691,1412.0
2015-07-09 13:15:00,115.19,115.21,115.14,115.15,3099.0,98.0521,98.0691,98.0095,98.0181,3099.0
2015-07-09 13:20:00,115.12,115.16,115.06,115.16,67153.0,97.9925,98.0266,97.9414,98.0266,67153.0
2015-07-09 13:25:00,115.14,115.2,115.08,115.11,2246.0,98.0095,98.0606,97.9585,97.984,2246.0
2015-07-09 13:30:00,115.12,115.15,115.08,115.15,3884.0,97.9925,98.0181,97.9585,98.0181,3884.0
2015-07-09 13:35:00,115.16,115.25,115.13,115.23,5819.0,98.0266,98.1032,98.001,98.0862,5819.0
2015-07-09 13:40:00,115.23,115.24,115.13,115.18,4365.0,98.0862,98.0947,98.001,98.0436,4365.0
2015-07-09 13:45:00,115.17,115.22,115.17,115.21,2087.0,98.0351,98.0776,98.0351,98.0691,2087.0
2015-07-09 13:50:00,115.21,115.21,115.08,115.08,1950.0,98.0691,98.0691,97.9585,97.9585,1950.0
2015-07-09 13:55:00,115.08,115.19,115.08,115.18,1641.0,97.9585,98.0521,97.9585,98.0436,1641.0
2015-07-09 14:00:00,115.21,115.21,115.16,115.2,2063.0,98.0691,98.0691,98.0266,98.0606,2063.0
2015-07-09 14:05:00,115.22,115.22,115.13,115.15,3377.0,98.0776,98.0776,98.001,98.0181,3377.0
2015-07-09 14:10:00,115.13,115.14,115.07,115.07,10487.0,98.001,98.0095,97.95,97.95,10487.0
2015-07-09 14:15:00,115.04,115.06,114.95,114.99,14780.0,97.9244,97.9414,97.8478,97.8819,14780.0
2015-07-09 14:20:00,114.98,114.98,114.92,114.92,1930.0,97.8733,97.8733,97.8223,97.8223,1930.0
2015-07-09 14:25:00,114.92,114.93,114.85,114.93,5174.0,97.8223,97.8308,97.7627,97.8308,5174.0
2015-07-09 14:30:00,114.92,114.92,114.8,114.89,3456.0,97.8223,97.8223,97.7201,97.7967,3456.0
2015-07-09 14:35:00,114.88,114.98,114.87,114.94,8341.0,97.7882,97.8733,97.7797,97.8393,8341.0
2015-07-09 14:40:00,114.94,114.97,114.9,114.96,9344.0,97.8393,97.8648,97.8053,97.8563,9344.0
2015-07-09 14:45:00,114.96,115.0,114.85,114.91,383089.0,97.8563,97.8904,97.7627,97.8138,383089.0
2015-07-09 14:50:00,114.92,115.11,114.91,115.11,8757.0,97.8223,97.984,97.8138,97.984,8757.0
2015-07-09 14:55:00,115.11,115.18,115.07,115.15,3500.0,97.984,98.0436,97.95,98.0181,3500.0
2015-07-09 15:00:00,115.15,115.21,115.11,115.21,19818.0,98.0181,98.0691,97.984,98.0691,19818.0
2015-07-09 15:05:00,115.18,115.2,115.16,115.2,3700.0,98.0436,98.0606,98.0266,98.0606,3700.0
2015-07-09 15:10:00,115.24,115.24,115.19,115.23,3060.0,98.0947,98.0947,98.0521,98.0862,3060.0
2015-07-09 15:15:00,115.22,115.28,115.19,115.25,4292.0,98.0776,98.1287,98.0521,98.1032,4292.0
2015-07-09 15:20:00,115.25,115.25,115.2,115.2,3400.0,98.1032,98.1032,98.0606,98.0606,3400.0
2015-07-09 15:25:00,115.2,115.2,115.09,115.09,5098.0,98.0606,98.0606,97.967,97.967,5098.0
2015-07-09 15:30:00,115.06,115.13,114.96,114.96,10051.0,97.9414,98.001,97.8563,97.8563,10051.0
2015-07-09 15:35:00,114.99,115.02,114.91,115.0,15197.0,97.8819,97.9074,97.8138,97.8904,15197.0
2015-07-09 15:40:00,115.0,115.16,114.96,115.08,18159.0,97.8904,98.0266,97.8563,97.9585,18159.0
2015-07-09 15:45:00,115.08,115.12,115.07,115.12,11383.0,97.9585,97.9925,97.95,97.9925,11383.0
2015-07-09 15:50:00,115.12,115.12,115.03,115.03,28057.0,97.9925,97.9925,97.9159,97.9159,28057.0
2015-07-09 15:55:00,115.02,115.08,114.82,114.82,33054.0,97.9074,97.9585,97.7372,97.7372,33054.0
2015-07-10 09:30:00,115.98,116.44,115.97,116.09,9602.0,98.7246,99.1161,98.7161,98.8182,9602.0
2015-07-10 09:35:00,116.11,116.15,116.11,116.15,1217.0,98.8352,98.8693,98.8352,98.8693,1217.0
2015-07-10 09:40:00,116.04,116.04,116.0,116.04,9679.0,98.7756,98.7756,98.7416,98.7756,9679.0
2015-07-10 09:45:00,116.07,116.07,115.96,115.98,13105.0,98.8012,98.8012,98.7075,98.7246,13105.0
2015-07-10 09:50:00,115.99,116.08,115.99,116.01,31348.0,98.7331,98.8097,98.7331,98.7501,31348.0
2015-07-10 09:55:00,116.02,116.04,115.88,115.88,13305.0,98.7586,98.7756,98.6394,98.6394,13305.0
2015-07-10 10:00:00,115.91,116.01,115.9,115.99,23745.0,98.665,98.7501,98.6565,98.7331,23745.0
2015-07-10 10:05:00,116.02,116.05,115.97,115.97,17039.0,98.7586,98.7842,98.7161,98.7161,17039.0
2015-07-10 10:10:00,115.96,115.96,115.89,115.96,34665.0,98.7075,98.7075,98.648,98.7075,34665.0
2015-07-10 10:15:00,115.97,116.01,115.9,115.94,22009.0,98.7161,98.7501,98.6565,98.6905,22009.0
2015-07-10 10:20:00,115.94,115.96,115.85,115.89,15547.0,98.6905,98.7075,98.6139,98.648,15547.0
2015-07-10 10:25:00,115.89,115.94,115.86,115.94,31511.0,98.648,98.6905,98.6224,98.6905,31511.0
2015-07-10 10:30:00,115.95,116.0,115.91,115.94,33514.0,98.699,98.7416,98.665,98.6905,33514.0
2015-07-10 10:35:00,115.94,115.97,115.85,115.85,25536.0,98.6905,98.7161,98.6139,98.6139,25536.0
2015-07-10 10:40:00,115.85,115.85,115.72,115.72,14381.0,98.6139,98.6139,98.5033,98.5033,14381.0
2015-07-10 10:45:00,115.73,115.78,115.67,115.78,20113.0,98.5118,98.5543,98.4607,98.5543,20113.0
2015-07-10 10:50:00,115.79,115.89,115.79,115.85,9950.0,98.5628,98.648,98.5628,98.6139,9950.0
2015-07-10 10:55:00,115.86,115.97,115.86,115.97,8097.0,98.6224,98.7161,98.6224,98.7161,8097.0
2015-07-10 11:00:00,115.92,116.05,115.92,116.01,9879.0,98.6735,98.7842,98.6735,98.7501,9879.0
2015-07-10 11:05:00,116.01,116.09,116.01,116.06,2082.0,98.7501,98.8182,98.7501,98.7927,2082.0
2015-07-10 11:10:00,116.04,116.1,116.02,116.04,16836.0,98.7756,98.8267,98.7586,98.7756,16836.0
2015-07-10 11:15:00,116.05,116.09,116.04,116.09,61868.0,98.7842,98.8182,98.7756,98.8182,61868.0
2015-07-10 11:20:00,116.1,116.19,116.1,116.14,38841.0,98.8267,98.9033,98.8267,98.8608,38841.0
2015-07-10 11:25:00,116.13,116.14,116.09,116.12,61151.0,98.8523,98.8608,98.8182,98.8437,61151.0
2015-07-10 11:30:00,116.12,116.14,116.03,116.07,39958.0,98.8437,98.8608,98.7671,98.8012,39958.0
2015-07-10 11:35:00,116.07,116.15,116.07,116.14,25229.0,98.8012,98.8693,98.8012,98.8608,25229.0
2015-07-10 11:40:00,116.13,116.25,116.11,116.25,17244.0,98.8523,98.9544,98.8352,98.9544,17244.0
2015-07-10 11:45:00,116.25,116.35,116.25,116.32,11472.0,98.9544,99.0395,98.9544,99.014,11472.0
2015-07-10 11:50:00,116.34,116.35,116.29,116.29,2840.0,99.031,99.0395,98.9884,98.9884,2840.0
2015-07-10 11:55:00,116.26,116.29,116.24,116.24,1400.0,98.9629,98.9884,98.9459,98.9459,1400.0
2015-07-10 12:00:00,116.26,116.29,116.25,116.26,78681.0,98.9629,98.9884,98.9544,98.9629,78681.0
2015-07-10 12:05:00,116.25,116.3,116.25,116.3,3600.0,98.9544,98.997,98.9544,98.997,3600.0
2015-07-10 12:10:00,116.29,116.32,116.26,116.27,18117.0,98.9884,99.014,98.9629,98.9714,18117.0
2015-07-10 12:15:00,116.27,116.29,116.25,116.26,7401.0,98.9714,98.9884,98.9544,98.9629,7401.0
2015-07-10 12:20:00,116.28,116.31,116.27,116.27,4488.0,98.9799,99.0055,98.9714,98.9714,4488.0
2015-07-10 12:25:00,116.27,116.28,116.27,116.28,400.0,98.9714,98.9799,98.9714,98.9799,400.0
2015-07-10 12:30:00,116.29,116.29,116.13,116.13,29462.0,98.9884,98.9884,98.8523,98.8523,29462.0
2015-07-10 12:35:00,116.14,116.21,116.1,116.17,15520.0,98.8608,98.9203,98.8267,98.8863,15520.0
2015-07-10 12:40:00,116.17,116.17,116.09,116.13,10145.0,98.8863,98.8863,98.8182,98.8523,10145.0
2015-07-10 12:45:00,116.11,116.21,116.1,116.21,69176.0,98.8352,98.9203,98.8267,98.9203,69176.0
2015-07-10 12:50:00,116.21,116.25,116.19,116.24,46564.0,98.9203,98.9544,98.9033,98.9459,46564.0
2015-07-10 12:55:00,116.25,116.26,116.22,116.24,7700.0,98.9544,98.9629,98.9289,98.9459,7700.0
2015-07-10 13:00:00,116.25,116.27,116.2,116.21,5221.0,98.9544,98.9714,98.9118,98.9203,5221.0
2015-07-10 13:05:00,116.22,116.28,116.19,116.19,9321.0,98.9289,98.9799,98.9033,98.9033,9321.0
2015-07-10 13:10:00,116.19,116.19,116.12,116.17,8310.0,98.9033,98.9033,98.8437,98.8863,8310.0
2015-07-10 13:15:00,116.14,116.14,116.06,116.11,54726.0,98.8608,98.8608,98.7927,98.8352,54726.0
2015-07-10 13:20:00,116.1,116.17,116.1,116.17,18897.0,98.8267,98.8863,98.8267,98.8863,18897.0
2015-07-10 13:25:00,116.14,116.19,116.14,116.16,4555.0,98.8608,98.9033,98.8608,98.8778,4555.0
2015-07-10 13:30:00,116.15,116.18,116.14,116.14,18138.0,98.8693,98.8948,98.8608,98.8608,18138.0
2015-07-10 13:35:00,116.14,116.18,116.14,116.18,3500.0,98.8608,98.8948,98.8608,98.8948,3500.0
2015-07-10 13:40:00,116.17,116.17,116.11,116.14,10816.0,98.8863,98.8863,98.8352,98.8608,10816.0
2015-07-10 13:45:00,116.14,116.14,116.04,116.06,6880.0,98.8608,98.8608,98.7756,98.7927,6880.0
2015-07-10 13:50:00,116.04,116.1,116.03,116.07,7680.0,98.7756,98.8267,98.7671,98.8012,7680.0
2015-07-10 13:55:00,116.04,116.12,116.03,116.11,4100.0,98.7756,98.8437,98.7671,98.8352,4100.0
2015-07-10 14:00:00,116.11,116.21,116.1,116.21,17089.0,98.8352,98.9203,98.8267,98.9203,17089.0
2015-07-10 14:05:00,116.2,116.23,116.16,116.18,6016.0,98.9118,98.9374,98.8778,98.8948,6016.0
2015-07-10 14:10:00,116.18,116.24,116.17,116.23,8364.0,98.8948,98.9459,98.8863,98.9374,8364.0
2015-07-10 14:15:00,116.23,116.29,116.23,116.29,15350.0,98.9374,98.9884,98.9374,98.9884,15350.0
2015-07-10 14:20:00,116.29,116.32,116.26,116.26,3390.0,98.9884,99.014,98.9629,98.9629,3390.0
2015-07-10 14:25:00,116.25,116.29,116.22,116.24,6054.0,98.9544,98.9884,98.9289,98.9459,6054.0
2015-07-10 14:30:00,116.25,116.32,116.25,116.3,14216.0,98.9544,99.014,98.9544,98.997,14216.0
2015-07-10 14:35:00,116.29,116.3,116.27,116.3,4000.0,98.9884,98.997,98.9714,98.997,4000.0
2015-07-10 14:40:00,116.33,116.39,116.33,116.37,10603.0,99.0225,99.0736,99.0225,99.0565,10603.0
2015-07-10 14:45:00,116.38,116.39,116.34,116.37,10560.0,99.0651,99.0736,99.031,99.0565,10560.0
2015-07-10 14:50:00,116.38,116.39,116.34,116.38,16636.0,99.0651,99.0736,99.031,99.0651,16636.0
2015-07-10 14:55:00,116.39,116.4,116.34,116.36,12549.0,99.0736,99.0821,99.031,99.048,12549.0
2015-07-10 15:00:00,116.37,116.41,116.34,116.35,11927.0,99.0565,99.0906,99.031,99.0395,11927.0
2015-07-10 15:05:00,116.33,116.35,116.32,116.33,5290.0,99.0225,99.0395,99.014,99.0225,5290.0
2015-07-10 15:10:00,116.33,116.42,116.33,116.42,328070.0,99.0225,99.0991,99.0225,99.0991,328070.0
2015-07-10 15:15:00,116.43,116.48,116.42,116.48,4800.0,99.1076,99.1502,99.0991,99.1502,4800.0
2015-07-10 15:20:00,116.46,116.47,116.43,116.44,3275.0,99.1332,99.1417,99.1076,99.1161,3275.0
2015-07-10 15:25:00,116.44,116.44,116.37,116.39,10809.0,99.1161,99.1161,99.0565,99.0736,10809.0
2015-07-10 15:30:00,116.33,116.37,116.3,116.32,18239.0,99.0225,99.0565,98.997,99.014,18239.0
2015-07-10 15:35:00,116.35,116.37,116.29,116.35,16519.0,99.0395,99.0565,98.9884,99.0395,16519.0
2015-07-10 15:40:00,116.33,116.39,116.31,116.39,12302.0,99.0225,99.0736,99.0055,99.0736,12302.0
2015-07-10 15:45:00,116.38,116.38,116.32,116.34,9661.0,99.0651,99.0651,99.014,99.031,9661.0
2015-07-10 15:50:00,116.35,116.39,116.34,116.36,21585.0,99.0395,99.0736,99.031,99.048,21585.0
2015-07-10 15:55:00,116.35,116.35,116.21,116.21,123393.0,99.0395,99.0395,98.9203,98.9203,123393.0
2015-07-13 09:30:00,117.0,117.17,117.0,117.1,6281.0,99.5928,99.7375,99.5928,99.6779,6281.0
2015-07-13 09:35:00,117.16,117.24,117.09,117.11,47572.0,99.729,99.7971,99.6694,99.6864,47572.0
2015-07-13 09:40:00,117.17,117.24,117.1,117.22,61387.0,99.7375,99.7971,99.6779,99.7801,61387.0
2015-07-13 09:45:00,117.22,117.34,117.22,117.34,60295.0,99.7801,99.8822,99.7801,99.8822,60295.0
2015-07-13 09:50:00,117.37,117.4,117.21,117.21,85225.0,99.9078,99.9333,99.7716,99.7716,85225.0
2015-07-13 09:55:00,117.19,117.3,117.19,117.28,57790.0,99.7545,99.8482,99.7545,99.8312,57790.0
2015-07-13 10:00:00,117.28,117.36,117.25,117.26,34829.0,99.8312,99.8993,99.8056,99.8141,34829.0
2015-07-13 10:05:00,117.27,117.33,117.25,117.32,10935.0,99.8226,99.8737,99.8056,99.8652,10935.0
2015-07-13 10:10:00,117.29,117.36,117.27,117.36,5000.0,99.8397,99.8993,99.8226,99.8993,5000.0
2015-07-13 10:15:00,117.35,117.42,117.33,117.38,4271.0,99.8907,99.9503,99.8737,99.9163,4271.0
2015-07-13 10:20:00,117.4,117.42,117.31,117.32,23341.0,99.9333,99.9503,99.8567,99.8652,23341.0
2015-07-13 10:25:00,117.32,117.34,117.25,117.26,18257.0,99.8652,99.8822,99.8056,99.8141,18257.0
2015-07-13 10:30:00,117.27,117.32,117.25,117.29,16446.0,99.8226,99.8652,99.8056,99.8397,16446.0
2015-07-13 10:35:00,117.27,117.27,117.21,117.25,15747.0,99.8226,99.8226,99.7716,99.8056,15747.0
2015-07-13 10:40:00,117.25,117.28,117.23,117.28,12764.0,99.8056,99.8312,99.7886,99.8312,12764.0
2015-07-13 10:45:00,117.26,117.29,117.25,117.27,13516.0,99.8141,99.8397,99.8056,99.8226,13516.0
2015-07-13 10:50:00,117.27,117.3,117.27,117.29,16684.0,99.8226,99.8482,99.8226,99.8397,16684.0
2015-07-13 10:55:00,117.29,117.31,117.28,117.28,10538.0,99.8397,99.8567,99.8312,99.8312,10538.0
2015-07-13 11:00:00,117.28,117.32,117.28,117.31,9294.0,99.8312,99.8652,99.8312,99.8567,9294.0
2015-07-13 11:05:00,117.31,117.33,117.28,117.3,11721.0,99.8567,99.8737,99.8312,99.8482,11721.0
2015-07-13 11:10:00,117.31,117.32,117.19,117.2,12128.0,99.8567,99.8652,99.7545,99.7631,12128.0
2015-07-13 11:15:00,117.21,117.22,117.17,117.21,11345.0,99.7716,99.7801,99.7375,99.7716,11345.0
2015-07-13 11:20:00,117.21,117.26,117.21,117.26,12275.0,99.7716,99.8141,99.7716,99.8141,12275.0
2015-07-13 11:25:00,117.26,117.28,117.21,117.28,15631.0,99.8141,99.8312,99.7716,99.8312,15631.0
2015-07-13 11:30:00,117.27,117.37,117.27,117.37,18322.0,99.8226,99.9078,99.8226,99.9078,18322.0
2015-07-13 11:35:00,117.39,117.39,117.35,117.37,3070.0,99.9248,99.9248,99.8907,99.9078,3070.0
2015-07-13 11:40:00,117.35,117.35,117.29,117.29,1806.0,99.8907,99.8907,99.8397,99.8397,1806.0
2015-07-13 11:45:00,117.31,117.31,117.29,117.3,1234.0,99.8567,99.8567,99.8397,99.8482,1234.0
2015-07-13 11:50:00,117.29,117.32,117.28,117.3,16133.0,99.8397,99.8652,99.8312,99.8482,16133.0
2015-07-13 11:55:00,117.3,117.31,117.25,117.28,4176.0,99.8482,99.8567,99.8056,99.8312,4176.0
2015-07-13 12:00:00,117.32,117.32,117.27,117.27,1375.0,99.8652,99.8652,99.8226,99.8226,1375.0
2015-07-13 12:05:00,117.29,117.3,117.26,117.29,2613.0,99.8397,99.8482,99.8141,99.8397,2613.0
2015-07-13 12:10:00,117.29,117.31,117.27,117.29,8550.0,99.8397,99.8567,99.8226,99.8397,8550.0
2015-07-13 12:15:00,117.3,117.31,117.24,117.24,2875.0,99.8482,99.8567,99.7971,99.7971,2875.0
2015-07-13 12:20:00,117.23,117.25,117.21,117.22,5075.0,99.7886,99.8056,99.7716,99.7801,5075.0
2015-07-13 12:25:00,117.21,117.29,117.21,117.28,8464.0,99.7716,99.8397,99.7716,99.8312,8464.0
2015-07-13 12:30:00,117.27,117.29,117.23,117.26,2594.0,99.8226,99.8397,99.7886,99.8141,2594.0
2015-07-13 12:35:00,117.27,117.27,117.21,117.21,4800.0,99.8226,99.8226,99.7716,99.7716,4800.0
2015-07-13 12:40:00,117.21,117.22,117.18,117.18,13646.0,99.7716,99.7801,99.746,99.746,13646.0
2015-07-13 12:45:00,117.19,117.2,117.18,117.2,2910.0,99.7545,99.7631,99.746,99.7631,2910.0
2015-07-13 12:50:00,117.18,117.18,117.15,117.16,2651.0,99.746,99.746,99.7205,99.729,2651.0
2015-07-13 12:55:00,117.15,117.21,117.15,117.17,3414.0,99.7205,99.7716,99.7205,99.7375,3414.0
2015-07-13 13:00:00,117.18,117.21,117.17,117.18,2460.0,99.746,99.7716,99.7375,99.746,2460.0
2015-07-13 13:05:00,117.19,117.25,117.19,117.23,9364.0,99.7545,99.8056,99.7545,99.7886,9364.0
2015-07-13 13:10:00,117.22,117.24,117.21,117.21,2910.0,99.7801,99.7971,99.7716,99.7716,2910.0
2015-07-13 13:15:00,117.21,117.27,117.21,117.23,6300.0,99.7716,99.8226,99.7716,99.7886,6300.0
2015-07-13 13:20:00,117.23,117.24,117.21,117.23,2867.0,99.7886,99.7971,99.7716,99.7886,2867.0
2015-07-13 13:25:00,117.22,117.26,117.22,117.26,1050.0,99.7801,99.8141,99.7801,99.8141,1050.0
2015-07-13 13:30:00,117.26,117.28,117.25,117.26,3568.0,99.8141,99.8312,99.8056,99.8141,3568.0
2015-07-13 13:35:00,117.26,117.28,117.24,117.28,6144.0,99.8141,99.8312,99.7971,99.8312,6144.0
2015-07-13 13:40:00,117.28,117.28,117.24,117.26,11303.0,99.8312,99.8312,99.7971,99.8141,11303.0
2015-07-13 13:45:00,117.27,117.28,117.22,117.23,6951.0,99.8226,99.8312,99.7801,99.7886,6951.0
2015-07-13 13:50:00,117.23,117.24,117.19,117.2,3950.0,99.7886,99.7971,99.7545,99.7631,3950.0
2015-07-13 13:55:00,117.2,117.21,117.17,117.21,2698.0,99.7631,99.7716,99.7375,99.7716,2698.0
2015-07-13 14:00:00,117.21,117.25,117.21,117.24,5040.0,99.7716,99.8056,99.7716,99.7971,5040.0
2015-07-13 14:05:00,117.22,117.28,117.22,117.28,3671.0,99.7801,99.8312,99.7801,99.8312,3671.0
2015-07-13 14:10:00,117.27,117.3,117.26,117.28,5009.0,99.8226,99.8482,99.8141,99.8312,5009.0
2015-07-13 14:15:00,117.29,117.3,117.27,117.29,6515.0,99.8397,99.8482,99.8226,99.8397,6515.0
2015-07-13 14:20:00,117.3,117.34,117.29,117.32,16539.0,99.8482,99.8822,99.8397,99.8652,16539.0
2015-07-13 14:25:00,117.33,117.33,117.28,117.29,2100.0,99.8737,99.8737,99.8312,99.8397,2100.0
2015-07-13 14:30:00,117.29,117.29,117.27,117.29,5333.0,99.8397,99.8397,99.8226,99.8397,5333.0
2015-07-13 14:35:00,117.3,117.3,117.27,117.29,6086.0,99.8482,99.8482,99.8226,99.8397,6086.0
2015-07-13 14:40:00,117.28,117.32,117.28,117.3,5553.0,99.8312,99.8652,99.8312,99.8482,5553.0
2015-07-13 14:45:00,117.3,117.32,117.27,117.31,281826.0,99.8482,99.8652,99.8226,99.8567,281826.0
2015-07-13 14:50:00,117.31,117.37,117.3,117.37,25275.0,99.8567,99.9078,99.8482,99.9078,25275.0
2015-07-13 14:55:00,117.37,117.46,117.37,117.42,50225.0,99.9078,99.9844,99.9078,99.9503,50225.0
2015-07-13 15:00:00,117.43,117.46,117.42,117.43,24130.0,99.9588,99.9844,99.9503,99.9588,24130.0
2015-07-13 15:05:00,117.44,117.44,117.4,117.41,3575.0,99.9674,99.9674,99.9333,99.9418,3575.0
2015-07-13 15:10:00,117.43,117.44,117.39,117.41,6246.0,99.9588,99.9674,99.9248,99.9418,6246.0
2015-07-13 15:15:00,117.41,117.44,117.41,117.42,2834.0,99.9418,99.9674,99.9418,99.9503,2834.0
2015-07-13 15:20:00,117.42,117.48,117.4,117.48,8247.0,99.9503,100.0014,99.9333,100.0014,8247.0
2015-07-13 15:25:00,117.48,117.51,117.46,117.5,15505.0,100.0014,100.0269,99.9844,100.0184,15505.0
2015-07-13 15:30:00,117.51,117.53,117.44,117.48,19397.0,100.0269,100.044,99.9674,100.0014,19397.0
2015-07-13 15:35:00,117.48,117.51,117.48,117.49,10876.0,100.0014,100.0269,100.0014,100.0099,10876.0
2015-07-13 15:40:00,117.5,117.53,117.49,117.52,7650.0,100.0184,100.044,100.0099,100.0354,7650.0
2015-07-13 15:45:00,117.52,117.58,117.51,117.54,21070.0,100.0354,100.0865,100.0269,100.0525,21070.0
2015-07-13 15:50:00,117.54,117.56,117.51,117.55,14359.0,100.0525,100.0695,100.0269,100.061,14359.0
2015-07-13 15:55:00,117.55,117.56,117.49,117.49,22933.0,100.061,100.0695,100.0099,100.0099,22933.0
2015-07-14 09:30:00,117.7,117.7,117.46,117.48,6416.0,100.1887,100.1887,99.9844,100.0014,6416.0
2015-07-14 09:35:00,117.54,117.54,117.54,117.54,300.0,100.0525,100.0525,100.0525,100.0525,300.0
2015-07-14 09:40:00,117.62,117.64,117.5,117.62,10368.0,100.1206,100.1376,100.0184,100.1206,10368.0
2015-07-14 09:45:00,117.63,117.73,117.62,117.71,12186.0,100.1291,100.2142,100.1206,100.1972,12186.0
2015-07-14 09:50:00,117.73,117.77,117.73,117.76,6845.0,100.2142,100.2483,100.2142,100.2397,6845.0
2015-07-14 09:55:00,117.76,117.76,117.73,117.73,3000.0,100.2397,100.2397,100.2142,100.2142,3000.0
2015-07-14 10:00:00,117.75,117.78,117.7,117.77,50255.0,100.2312,100.2568,100.1887,100.2483,50255.0
2015-07-14 10:05:00,117.77,117.78,117.71,117.71,20813.0,100.2483,100.2568,100.1972,100.1972,20813.0
2015-07-14 10:10:00,117.71,117.8,117.68,117.75,24517.0,100.1972,100.2738,100.1716,100.2312,24517.0
2015-07-14 10:15:00,117.76,117.77,117.73,117.76,16477.0,100.2397,100.2483,100.2142,100.2397,16477.0
2015-07-14 10:20:00,117.77,117.83,117.77,117.78,16343.0,100.2483,100.2993,100.2483,100.2568,16343.0
2015-07-14 10:25:00,117.78,117.81,117.77,117.81,13363.0,100.2568,100.2823,100.2483,100.2823,13363.0
2015-07-14 10:30:00,117.82,117.88,117.82,117.84,16031.0,100.2908,100.3419,100.2908,100.3078,16031.0
2015-07-14 10:35:00,117.84,117.87,117.84,117.86,7949.0,100.3078,100.3334,100.3078,100.3249,7949.0
2015-07-14 10:40:00,117.86,117.86,117.83,117.85,7043.0,100.3249,100.3249,100.2993,100.3164,7043.0
2015-07-14 10:45:00,117.86,117.88,117.82,117.82,8348.0,100.3249,100.3419,100.2908,100.2908,8348.0
2015-07-14 10:50:00,117.84,117.89,117.83,117.89,15333.0,100.3078,100.3504,100.2993,100.3504,15333.0
2015-07-14 10:55:00,117.88,117.88,117.84,117.86,11289.0,100.3419,100.3419,100.3078,100.3249,11289.0
2015-07-14 11:00:00,117.86,117.94,117.86,117.93,13101.0,100.3249,100.393,100.3249,100.3844,13101.0
2015-07-14 11:05:00,117.94,117.96,117.93,117.93,4486.0,100.393,100.41,100.3844,100.3844,4486.0
2015-07-14 11:10:00,117.93,117.96,117.93,117.96,2750.0,100.3844,100.41,100.3844,100.41,2750.0
2015-07-14 11:15:00,117.94,118.01,117.94,117.99,12294.0,100.393,100.4525,100.393,100.4355,12294.0
2015-07-14 11:20:00,117.98,117.98,117.95,117.98,3823.0,100.427,100.427,100.4015,100.427,3823.0
2015-07-14 11:25:00,117.97,118.0,117.95,117.99,12838.0,100.4185,100.444,100.4015,100.4355,12838.0
2015-07-14 11:30:00,117.98,118.01,117.98,118.0,3000.0,100.427,100.4525,100.427,100.444,3000.0
2015-07-14 11:35:00,117.98,118.0,117.97,117.98,4096.0,100.427,100.444,100.4185,100.427,4096.0
2015-07-14 11:40:00,117.97,117.99,117.96,117.99,1300.0,100.4185,100.4355,100.41,100.4355,1300.0
2015-07-14 11:45:00,118.0,118.0,117.96,117.96,5185.0,100.444,100.444,100.41,100.41,5185.0
2015-07-14 11:50:00,117.96,118.04,117.96,118.04,12655.0,100.41,100.4781,100.41,100.4781,12655.0
2015-07-14 11:55:00,118.02,118.02,117.99,118.02,2907.0,100.4611,100.4611,100.4355,100.4611,2907.0
2015-07-14 12:00:00,118.03,118.07,118.02,118.04,4292.0,100.4696,100.5036,100.4611,100.4781,4292.0
2015-07-14 12:05:00,118.03,118.03,117.98,117.98,6888.0,100.4696,100.4696,100.427,100.427,6888.0
2015-07-14 12:10:00,118.0,118.01,117.98,117.99,1996.0,100.444,100.4525,100.427,100.4355,1996.0
2015-07-14 12:15:00,117.97,117.99,117.97,117.99,500.0,100.4185,100.4355,100.4185,100.4355,500.0
2015-07-14 12:20:00,117.99,117.99,117.94,117.96,4410.0,100.4355,100.4355,100.393,100.41,4410.0
2015-07-14 12:25:00,117.95,117.98,117.95,117.96,3225.0,100.4015,100.427,100.4015,100.41,3225.0
2015-07-14 12:30:00,117.98,117.98,117.96,117.96,456.0,100.427,100.427,100.41,100.41,456.0
2015-07-14 12:35:00,117.95,117.97,117.95,117.96,4145.0,100.4015,100.4185,100.4015,100.41,4145.0
2015-07-14 12:40:00,117.98,117.98,117.93,117.93,950.0,100.427,100.427,100.3844,100.3844,950.0
2015-07-14 12:45:00,117.93,117.93,117.85,117.87,8732.0,100.3844,100.3844,100.3164,100.3334,8732.0
2015-07-14 12:50:00,117.87,117.9,117.87,117.9,1282.0,100.3334,100.3589,100.3334,100.3589,1282.0
2015-07-14 12:55:00,117.88,117.92,117.86,117.9,3289.0,100.3419,100.3759,100.3249,100.3589,3289.0
2015-07-14 13:00:00,117.93,117.93,117.89,117.92,1144.0,100.3844,100.3844,100.3504,100.3759,1144.0
2015-07-14 13:05:00,117.91,117.94,117.9,117.94,6182.0,100.3674,100.393,100.3589,100.393,6182.0
2015-07-14 13:10:00,117.94,117.99,117.94,117.95,2400.0,100.393,100.4355,100.393,100.4015,2400.0
2015-07-14 13:15:00,117.95,117.95,117.95,117.95,0.0,100.4015,100.4015,100.4015,100.4015,0.0
2015-07-14 13:20:00,117.93,117.94,117.93,117.94,2981.0,100.3844,100.393,100.3844,100.393,2981.0
2015-07-14 13:25:00,117.96,117.97,117.95,117.95,10209.0,100.41,100.4185,100.4015,100.4015,10209.0
2015-07-14 13:30:00,117.98,117.98,117.97,117.98,495.0,100.427,100.427,100.4185,100.427,495.0
2015-07-14 13:35:00,117.97,117.97,117.94,117.96,10119.0,100.4185,100.4185,100.393,100.41,10119.0
2015-07-14 13:40:00,117.96,117.96,117.91,117.92,3990.0,100.41,100.41,100.3674,100.3759,3990.0
2015-07-14 13:45:00,117.93,117.97,117.92,117.96,1928.0,100.3844,100.4185,100.3759,100.41,1928.0
2015-07-14 13:50:00,117.96,117.99,117.95,117.99,3062.0,100.41,100.4355,100.4015,100.4355,3062.0
2015-07-14 13:55:00,117.99,117.99,117.98,117.99,620.0,100.4355,100.4355,100.427,100.4355,620.0
2015-07-14 14:00:00,117.99,118.0,117.97,117.98,1596.0,100.4355,100.444,100.4185,100.427,1596.0
2015-07-14 14:05:00,117.98,118.02,117.97,118.0,9033.0,100.427,100.4611,100.4185,100.444,9033.0
2015-07-14 14:10:00,118.02,118.02,118.0,118.0,2564.0,100.4611,100.4611,100.444,100.444,2564.0
2015-07-14 14:15:00,118.01,118.05,118.0,118.05,127698.0,100.4525,100.4866,100.444,100.4866,127698.0
2015-07-14 14:20:00,118.02,118.06,118.02,118.04,4803.0,100.4611,100.4951,100.4611,100.4781,4803.0
2015-07-14 14:25:00,118.04,118.07,118.02,118.07,6647.0,100.4781,100.5036,100.4611,100.5036,6647.0
2015-07-14 14:30:00,118.06,118.14,118.05,118.12,10740.0,100.4951,100.5632,100.4866,100.5462,10740.0
2015-07-14 14:35:00,118.11,118.14,118.1,118.13,6522.0,100.5377,100.5632,100.5292,100.5547,6522.0
2015-07-14 14:40:00,118.13,118.14,118.1,118.11,1468.0,100.5547,100.5632,100.5292,100.5377,1468.0
2015-07-14 14:45:00,118.1,118.1,118.06,118.08,5637.0,100.5292,100.5292,100.4951,100.5121,5637.0
2015-07-14 14:50:00,118.09,118.12,118.08,118.11,2481.0,100.5206,100.5462,100.5121,100.5377,2481.0
2015-07-14 14:55:00,118.11,118.13,118.11,118.13,777.0,100.5377,100.5547,100.5377,100.5547,777.0
2015-07-14 15:00:00,118.15,118.19,118.15,118.19,3716.0,100.5717,100.6058,100.5717,100.6058,3716.0
2015-07-14 15:05:00,118.18,118.19,118.17,118.18,2141.0,100.5973,100.6058,100.5887,100.5973,2141.0
2015-07-14 15:10:00,118.19,118.2,118.18,118.19,5014.0,100.6058,100.6143,100.5973,100.6058,5014.0
2015-07-14 15:15:00,118.18,118.22,118.18,118.22,4202.0,100.5973,100.6313,100.5973,100.6313,4202.0
2015-07-14 15:20:00,118.21,118.21,118.17,118.18,7882.0,100.6228,100.6228,100.5887,100.5973,7882.0
2015-07-14 15:25:00,118.19,118.2,118.18,118.18,3431.0,100.6058,100.6143,100.5973,100.5973,3431.0
2015-07-14 15:30:00,118.19,118.2,118.15,118.15,2371.0,100.6058,100.6143,100.5717,100.5717,2371.0
2015-07-14 15:35:00,118.15,118.16,118.11,118.12,5329.0,100.5717,100.5802,100.5377,100.5462,5329.0
2015-07-14 15:40:00,118.14,118.14,118.1,118.1,3537.0,100.5632,100.5632,100.5292,100.5292,3537.0
2015-07-14 15:45:00,118.11,118.13,118.1,118.12,8802.0,100.5377,100.5547,100.5292,100.5462,8802.0
2015-07-14 15:50:00,118.13,118.13,118.07,118.07,39881.0,100.5547,100.5547,100.5036,100.5036,39881.0
2015-07-14 15:55:00,118.09,118.09,118.05,118.05,7752.0,100.5206,100.5206,100.4866,100.4866,7752.0
2015-07-15 09:30:00,118.14,118.14,117.92,118.13,6190.0,100.5632,100.5632,100.3759,100.5547,6190.0
2015-07-15 09:35:00,118.07,118.07,118.07,118.07,100.0,100.5036,100.5036,100.5036,100.5036,100.0
2015-07-15 09:40:00,117.93,118.04,117.93,118.02,3600.0,100.3844,100.4781,100.3844,100.4611,3600.0
2015-07-15 09:45:00,118.01,118.09,118.01,118.02,36764.0,100.4525,100.5206,100.4525,100.4611,36764.0
2015-07-15 09:50:00,117.99,118.07,117.97,118.05,12933.0,100.4355,100.5036,100.4185,100.4866,12933.0
2015-07-15 09:55:00,118.06,118.09,118.05,118.09,3200.0,100.4951,100.5206,100.4866,100.5206,3200.0
2015-07-15 10:00:00,118.03,118.07,118.02,118.07,3760.0,100.4696,100.5036,100.4611,100.5036,3760.0
2015-07-15 10:05:00,118.05,118.15,118.05,118.15,7427.0,100.4866,100.5717,100.4866,100.5717,7427.0
2015-07-15 10:10:00,118.15,118.17,118.12,118.15,2162.0,100.5717,100.5887,100.5462,100.5717,2162.0
2015-07-15 10:15:00,118.14,118.19,118.14,118.17,12730.0,100.5632,100.6058,100.5632,100.5887,12730.0
2015-07-15 10:20:00,118.16,118.17,118.09,118.11,9966.0,100.5802,100.5887,100.5206,100.5377,9966.0
2015-07-15 10:25:00,118.12,118.16,118.11,118.14,6591.0,100.5462,100.5802,100.5377,100.5632,6591.0
2015-07-15 10:30:00,118.11,118.17,118.1,118.16,6871.0,100.5377,100.5887,100.5292,100.5802,6871.0
2015-07-15 10:35:00,118.16,118.23,118.16,118.23,6785.0,100.5802,100.6398,100.5802,100.6398,6785.0
2015-07-15 10:40:00,118.22,118.26,118.21,118.24,57764.0,100.6313,100.6654,100.6228,100.6483,57764.0
2015-07-15 10:45:00,118.24,118.24,118.21,118.23,11325.0,100.6483,100.6483,100.6228,100.6398,11325.0
2015-07-15 10:50:00,118.23,118.29,118.23,118.26,33650.0,100.6398,100.6909,100.6398,100.6654,33650.0
2015-07-15 10:55:00,118.26,118.29,118.24,118.24,15544.0,100.6654,100.6909,100.6483,100.6483,15544.0
2015-07-15 11:00:00,118.24,118.27,118.23,118.27,37412.0,100.6483,100.6739,100.6398,100.6739,37412.0
2015-07-15 11:05:00,118.26,118.31,118.22,118.29,27772.0,100.6654,100.7079,100.6313,100.6909,27772.0
2015-07-15 11:10:00,118.3,118.32,118.22,118.22,9084.0,100.6994,100.7164,100.6313,100.6313,9084.0
2015-07-15 11:15:00,118.23,118.25,118.22,118.24,5550.0,100.6398,100.6568,100.6313,100.6483,5550.0
2015-07-15 11:20:00,118.23,118.28,118.21,118.26,27742.0,100.6398,100.6824,100.6228,100.6654,27742.0
2015-07-15 11:25:00,118.25,118.25,118.19,118.2,9824.0,100.6568,100.6568,100.6058,100.6143,9824.0
2015-07-15 11:30:00,118.21,118.23,118.21,118.21,10104.0,100.6228,100.6398,100.6228,100.6228,10104.0
2015-07-15 11:35:00,118.2,118.22,118.15,118.22,13120.0,100.6143,100.6313,100.5717,100.6313,13120.0
2015-07-15 11:40:00,118.22,118.22,118.19,118.19,16286.0,100.6313,100.6313,100.6058,100.6058,16286.0
2015-07-15 11:45:00,118.2,118.2,118.12,118.13,30066.0,100.6143,100.6143,100.5462,100.5547,30066.0
2015-07-15 11:50:00,118.13,118.13,118.07,118.08,24062.0,100.5547,100.5547,100.5036,100.5121,24062.0
2015-07-15 11:55:00,118.08,118.1,118.07,118.1,6140.0,100.5121,100.5292,100.5036,100.5292,6140.0
2015-07-15 12:00:00,118.1,118.12,118.1,118.12,4625.0,100.5292,100.5462,100.5292,100.5462,4625.0
2015-07-15 12:05:00,118.11,118.15,118.11,118.13,4418.0,100.5377,100.5717,100.5377,100.5547,4418.0
2015-07-15 12:10:00,118.13,118.13,118.07,118.08,6134.0,100.5547,100.5547,100.5036,100.5121,6134.0
2015-07-15 12:15:00,118.07,118.08,118.04,118.04,5019.0,100.5036,100.5121,100.4781,100.4781,5019.0
2015-07-15 12:20:00,118.04,118.09,118.03,118.07,12829.0,100.4781,100.5206,100.4696,100.5036,12829.0
2015-07-15 12:25:00,118.08,118.1,118.06,118.1,8075.0,100.5121,100.5292,100.4951,100.5292,8075.0
2015-07-15 12:30:00,118.09,118.12,118.05,118.05,9534.0,100.5206,100.5462,100.4866,100.4866,9534.0
2015-07-15 12:35:00,118.04,118.1,118.04,118.09,11055.0,100.4781,100.5292,100.4781,100.5206,11055.0
2015-07-15 12:40:00,118.1,118.15,118.1,118.15,13330.0,100.5292,100.5717,100.5292,100.5717,13330.0
2015-07-15 12:45:00,118.15,118.16,118.13,118.13,4075.0,100.5717,100.5802,100.5547,100.5547,4075.0
2015-07-15 12:50:00,118.11,118.11,118.01,118.03,12554.0,100.5377,100.5377,100.4525,100.4696,12554.0
2015-07-15 12:55:00,118.03,118.08,118.03,118.08,6015.0,100.4696,100.5121,100.4696,100.5121,6015.0
2015-07-15 13:00:00,118.07,118.08,118.02,118.05,4175.0,100.5036,100.5121,100.4611,100.4866,4175.0
2015-07-15 13:05:00,118.06,118.12,118.05,118.11,8809.0,100.4951,100.5462,100.4866,100.5377,8809.0
2015-07-15 13:10:00,118.1,118.18,118.09,118.17,17105.0,100.5292,100.5973,100.5206,100.5887,17105.0
2015-07-15 13:15:00,118.16,118.18,118.13,118.14,22455.0,100.5802,100.5973,100.5547,100.5632,22455.0
2015-07-15 13:20:00,118.15,118.15,118.13,118.15,11700.0,100.5717,100.5717,100.5547,100.5717,11700.0
2015-07-15 13:25:00,118.14,118.14,118.12,118.13,10636.0,100.5632,100.5632,100.5462,100.5547,10636.0
2015-07-15 13:30:00,118.13,118.16,118.11,118.15,16363.0,100.5547,100.5802,100.5377,100.5717,16363.0
2015-07-15 13:35:00,118.16,118.19,118.08,118.09,19948.0,100.5802,100.6058,100.5121,100.5206,19948.0
2015-07-15 13:40:00,118.08,118.11,118.07,118.09,8666.0,100.5121,100.5377,100.5036,100.5206,8666.0
2015-07-15 13:45:00,118.09,118.1,118.09,118.09,4250.0,100.5206,100.5292,100.5206,100.5206,4250.0
2015-07-15 13:50:00,118.09,118.1,118.08,118.08,6446.0,100.5206,100.5292,100.5121,100.5121,6446.0
2015-07-15 13:55:00,118.08,118.1,118.08,118.1,4669.0,100.5121,100.5292,100.5121,100.5292,4669.0
2015-07-15 14:00:00,118.1,118.11,118.07,118.11,10145.0,100.5292,100.5377,100.5036,100.5377,10145.0
2015-07-15 14:05:00,118.1,118.11,118.07,118.1,21965.0,100.5292,100.5377,100.5036,100.5292,21965.0
2015-07-15 14:10:00,118.1,118.11,118.1,118.11,6675.0,100.5292,100.5377,100.5292,100.5377,6675.0
2015-07-15 14:15:00,118.11,118.14,118.07,118.13,17818.0,100.5377,100.5632,100.5036,100.5547,17818.0
2015-07-15 14:20:00,118.12,118.13,118.11,118.13,3590.0,100.5462,100.5547,100.5377,100.5547,3590.0
2015-07-15 14:25:00,118.12,118.12,118.08,118.1,6314.0,100.5462,100.5462,100.5121,100.5292,6314.0
2015-07-15 14:30:00,118.09,118.09,118.01,118.01,8956.0,100.5206,100.5206,100.4525,100.4525,8956.0
2015-07-15 14:35:00,118.01,118.01,117.9,117.92,10171.0,100.4525,100.4525,100.3589,100.3759,10171.0
2015-07-15 14:40:00,117.93,117.94,117.79,117.8,11285.0,100.3844,100.393,100.2653,100.2738,11285.0
2015-07-15 14:45:00,117.77,117.78,117.69,117.74,13494.0,100.2483,100.2568,100.1802,100.2227,13494.0
2015-07-15 14:50:00,117.69,117.73,117.64,117.67,8675.0,100.1802,100.2142,100.1376,100.1631,8675.0
2015-07-15 14:55:00,117.64,117.72,117.63,117.72,21981.0,100.1376,100.2057,100.1291,100.2057,21981.0
2015-07-15 15:00:00,117.73,117.81,117.71,117.79,10009.0,100.2142,100.2823,100.1972,100.2653,10009.0
2015-07-15 15:05:00,117.79,117.79,117.72,117.75,3768.0,100.2653,100.2653,100.2057,100.2312,3768.0
2015-07-15 15:10:00,117.71,117.8,117.69,117.75,17763.0,100.1972,100.2738,100.1802,100.2312,17763.0
2015-07-15 15:15:00,117.75,117.81,117.73,117.78,27867.0,100.2312,100.2823,100.2142,100.2568,27867.0
2015-07-15 15:20:00,117.78,117.78,117.69,117.72,7500.0,100.2568,100.2568,100.1802,100.2057,7500.0
2015-07-15 15:25:00,117.72,117.83,117.69,117.83,21088.0,100.2057,100.2993,100.1802,100.2993,21088.0
2015-07-15 15:30:00,117.83,117.94,117.8,117.9,68100.0,100.2993,100.393,100.2738,100.3589,68100.0
2015-07-15 15:35:00,117.9,117.94,117.84,117.87,20040.0,100.3589,100.393,100.3078,100.3334,20040.0
2015-07-15 15:40:00,117.87,117.88,117.79,117.83,7849.0,100.3334,100.3419,100.2653,100.2993,7849.0
2015-07-15 15:45:00,117.79,117.81,117.77,117.8,5749.0,100.2653,100.2823,100.2483,100.2738,5749.0
2015-07-15 15:50:00,117.81,117.92,117.8,117.92,27754.0,100.2823,100.3759,100.2738,100.3759,27754.0
2015-07-15 15:55:00,117.92,117.92,117.84,117.9,17031.0,100.3759,100.3759,100.3078,100.3589,17031.0
2015-07-16 09:30:00,118.45,118.58,118.45,118.54,30526.0,100.8271,100.9377,100.8271,100.9037,30526.0
2015-07-16 09:35:00,118.47,118.52,118.47,118.49,3453.0,100.8441,100.8867,100.8441,100.8611,3453.0
2015-07-16 09:40:00,118.47,118.53,118.47,118.53,12742.0,100.8441,100.8952,100.8441,100.8952,12742.0
2015-07-16 09:45:00,118.57,118.63,118.53,118.6,41873.0,100.9292,100.9803,100.8952,100.9548,41873.0
2015-07-16 09:50:00,118.61,118.67,118.58,118.58,18360.0,100.9633,101.0144,100.9377,100.9377,18360.0
2015-07-16 09:55:00,118.62,118.62,118.57,118.58,10079.0,100.9718,100.9718,100.9292,100.9377,10079.0
2015-07-16 10:00:00,118.56,118.61,118.56,118.59,500.0,100.9207,100.9633,100.9207,100.9463,500.0
2015-07-16 10:05:00,118.57,118.59,118.52,118.56,15290.0,100.9292,100.9463,100.8867,100.9207,15290.0
2015-07-16 10:10:00,118.55,118.59,118.45,118.45,5673.0,100.9122,100.9463,100.8271,100.8271,5673.0
2015-07-16 10:15:00,118.49,118.51,118.47,118.48,4470.0,100.8611,100.8782,100.8441,100.8526,4470.0
2015-07-16 10:20:00,118.53,118.61,118.52,118.6,32587.0,100.8952,100.9633,100.8867,100.9548,32587.0
2015-07-16 10:25:00,118.58,118.61,118.55,118.57,16647.0,100.9377,100.9633,100.9122,100.9292,16647.0
2015-07-16 10:30:00,118.57,118.58,118.53,118.55,7715.0,100.9292,100.9377,100.8952,100.9122,7715.0
2015-07-16 10:35:00,118.55,118.58,118.52,118.56,12164.0,100.9122,100.9377,100.8867,100.9207,12164.0
2015-07-16 10:40:00,118.55,118.56,118.47,118.49,16265.0,100.9122,100.9207,100.8441,100.8611,16265.0
2015-07-16 10:45:00,118.49,118.52,118.48,118.51,20481.0,100.8611,100.8867,100.8526,100.8782,20481.0
2015-07-16 10:50:00,118.52,118.59,118.52,118.58,11331.0,100.8867,100.9463,100.8867,100.9377,11331.0
2015-07-16 10:55:00,118.6,118.62,118.6,118.61,6653.0,100.9548,100.9718,100.9548,100.9633,6653.0
2015-07-16 11:00:00,118.63,118.65,118.62,118.65,3152.0,100.9803,100.9973,100.9718,100.9973,3152.0
2015-07-16 11:05:00,118.64,118.64,118.58,118.58,6347.0,100.9888,100.9888,100.9377,100.9377,6347.0
2015-07-16 11:10:00,118.56,118.58,118.56,118.58,1100.0,100.9207,100.9377,100.9207,100.9377,1100.0
2015-07-16 11:15:00,118.55,118.56,118.54,118.54,568.0,100.9122,100.9207,100.9037,100.9037,568.0
2015-07-16 11:20:00,118.57,118.58,118.56,118.57,616.0,100.9292,100.9377,100.9207,100.9292,616.0
2015-07-16 11:25:00,118.57,118.62,118.57,118.62,2760.0,100.9292,100.9718,100.9292,100.9718,2760.0
2015-07-16 11:30:00,118.64,118.67,118.63,118.65,2999.0,100.9888,101.0144,100.9803,100.9973,2999.0
2015-07-16 11:35:00,118.65,118.7,118.65,118.7,2496.0,100.9973,101.0399,100.9973,101.0399,2496.0
2015-07-16 11:40:00,118.7,118.71,118.68,118.71,5174.0,101.0399,101.0484,101.0229,101.0484,5174.0
2015-07-16 11:45:00,118.72,118.72,118.7,118.71,2945.0,101.0569,101.0569,101.0399,101.0484,2945.0
2015-07-16 11:50:00,118.72,118.72,118.66,118.67,2300.0,101.0569,101.0569,101.0058,101.0144,2300.0
2015-07-16 11:55:00,118.67,118.69,118.65,118.66,3071.0,101.0144,101.0314,100.9973,101.0058,3071.0
2015-07-16 12:00:00,118.66,118.67,118.64,118.66,10003.0,101.0058,101.0144,100.9888,101.0058,10003.0
2015-07-16 12:05:00,118.66,118.67,118.64,118.66,3134.0,101.0058,101.0144,100.9888,101.0058,3134.0
2015-07-16 12:10:00,118.66,118.68,118.66,118.68,8340.0,101.0058,101.0229,101.0058,101.0229,8340.0
2015-07-16 12:15:00,118.69,118.69,118.67,118.68,5234.0,101.0314,101.0314,101.0144,101.0229,5234.0
2015-07-16 12:20:00,118.7,118.75,118.69,118.69,9862.0,101.0399,101.0824,101.0314,101.0314,9862.0
2015-07-16 12:25:00,118.69,118.72,118.67,118.69,11988.0,101.0314,101.0569,101.0144,101.0314,11988.0
2015-07-16 12:30:00,118.7,118.71,118.68,118.69,6777.0,101.0399,101.0484,101.0229,101.0314,6777.0
2015-07-16 12:35:00,118.69,118.73,118.68,118.71,11298.0,101.0314,101.0654,101.0229,101.0484,11298.0
2015-07-16 12:40:00,118.71,118.72,118.69,118.7,11208.0,101.0484,101.0569,101.0314,101.0399,11208.0
2015-07-16 12:45:00,118.7,118.7,118.69,118.7,6914.0,101.0399,101.0399,101.0314,101.0399,6914.0
2015-07-16 12:50:00,118.69,118.69,118.62,118.63,12810.0,101.0314,101.0314,100.9718,100.9803,12810.0
2015-07-16 12:55:00,118.62,118.64,118.59,118.61,8921.0,100.9718,100.9888,100.9463,100.9633,8921.0
2015-07-16 13:00:00,118.6,118.63,118.58,118.63,3557.0,100.9548,100.9803,100.9377,100.9803,3557.0
2015-07-16 13:05:00,118.63,118.63,118.62,118.63,1200.0,100.9803,100.9803,100.9718,100.9803,1200.0
2015-07-16 13:10:00,118.64,118.64,118.63,118.63,500.0,100.9888,100.9888,100.9803,100.9803,500.0
2015-07-16 13:15:00,118.62,118.62,118.57,118.58,4006.0,100.9718,100.9718,100.9292,100.9377,4006.0
2015-07-16 13:20:00,118.56,118.59,118.55,118.59,3190.0,100.9207,100.9463,100.9122,100.9463,3190.0
2015-07-16 13:25:00,118.6,118.65,118.59,118.63,6204.0,100.9548,100.9973,100.9463,100.9803,6204.0
2015-07-16 13:30:00,118.62,118.64,118.62,118.63,1804.0,100.9718,100.9888,100.9718,100.9803,1804.0
2015-07-16 13:35:00,118.6,118.62,118.59,118.62,2093.0,100.9548,100.9718,100.9463,100.9718,2093.0
2015-07-16 13:40:00,118.62,118.63,118.61,118.61,1133.0,100.9718,100.9803,100.9633,100.9633,1133.0
2015-07-16 13:45:00,118.62,118.66,118.61,118.65,2870.0,100.9718,101.0058,100.9633,100.9973,2870.0
2015-07-16 13:50:00,118.65,118.65,118.6,118.62,1603.0,100.9973,100.9973,100.9548,100.9718,1603.0
2015-07-16 13:55:00,118.63,118.63,118.57,118.58,6411.0,100.9803,100.9803,100.9292,100.9377,6411.0
2015-07-16 14:00:00,118.59,118.62,118.58,118.6,4809.0,100.9463,100.9718,100.9377,100.9548,4809.0
2015-07-16 14:05:00,118.6,118.64,118.6,118.63,1015.0,100.9548,100.9888,100.9548,100.9803,1015.0
2015-07-16 14:10:00,118.63,118.63,118.59,118.62,972.0,100.9803,100.9803,100.9463,100.9718,972.0
2015-07-16 14:15:00,118.64,118.64,118.61,118.62,1034.0,100.9888,100.9888,100.9633,100.9718,1034.0
2015-07-16 14:20:00,118.63,118.64,118.62,118.62,3325.0,100.9803,100.9888,100.9718,100.9718,3325.0
2015-07-16 14:25:00,118.61,118.65,118.61,118.65,2802.0,100.9633,100.9973,100.9633,100.9973,2802.0
2015-07-16 14:30:00,118.63,118.72,118.62,118.7,15067.0,100.9803,101.0569,100.9718,101.0399,15067.0
2015-07-16 14:35:00,118.7,118.72,118.68,118.72,5479.0,101.0399,101.0569,101.0229,101.0569,5479.0
2015-07-16 14:40:00,118.7,118.76,118.69,118.73,3880.0,101.0399,101.091,101.0314,101.0654,3880.0
2015-07-16 14:45:00,118.76,118.76,118.69,118.7,1690.0,101.091,101.091,101.0314,101.0399,1690.0
2015-07-16 14:50:00,118.71,118.73,118.7,118.7,4025.0,101.0484,101.0654,101.0399,101.0399,4025.0
2015-07-16 14:55:00,118.7,118.71,118.67,118.69,4950.0,101.0399,101.0484,101.0144,101.0314,4950.0
2015-07-16 15:00:00,118.69,118.71,118.68,118.7,6042.0,101.0314,101.0484,101.0229,101.0399,6042.0
2015-07-16 15:05:00,118.7,118.7,118.67,118.67,1719.0,101.0399,101.0399,101.0144,101.0144,1719.0
2015-07-16 15:10:00,118.64,118.72,118.64,118.68,8670.0,100.9888,101.0569,100.9888,101.0229,8670.0
2015-07-16 15:15:00,118.7,118.77,118.69,118.72,12021.0,101.0399,101.0995,101.0314,101.0569,12021.0
2015-07-16 15:20:00,118.72,118.72,118.69,118.72,3073.0,101.0569,101.0569,101.0314,101.0569,3073.0
2015-07-16 15:25:00,118.7,118.78,118.7,118.75,7245.0,101.0399,101.108,101.0399,101.0824,7245.0
2015-07-16 15:30:00,118.75,118.79,118.75,118.78,4668.0,101.0824,101.1165,101.0824,101.108,4668.0
2015-07-16 15:35:00,118.77,118.78,118.77,118.77,2318.0,101.0995,101.108,101.0995,101.0995,2318.0
2015-07-16 15:40:00,118.77,118.78,118.74,118.75,7759.0,101.0995,101.108,101.0739,101.0824,7759.0
2015-07-16 15:45:00,118.74,118.78,118.74,118.78,14800.0,101.0739,101.108,101.0739,101.108,14800.0
2015-07-16 15:50:00,118.78,118.78,118.77,118.78,3695.0,101.108,101.108,101.0995,101.108,3695.0
2015-07-16 15:55:00,118.78,118.8,118.76,118.78,12909.0,101.108,101.125,101.091,101.108,12909.0
2015-07-17 09:30:00,118.87,118.98,118.71,118.75,7094.0,101.1846,101.2782,101.0484,101.0824,7094.0
2015-07-17 09:35:00,118.71,118.72,118.71,118.71,235.0,101.0484,101.0569,101.0484,101.0484,235.0
2015-07-17 09:40:00,118.63,118.64,118.6,118.63,14215.0,100.9803,100.9888,100.9548,100.9803,14215.0
2015-07-17 09:45:00,118.62,118.63,118.57,118.63,23757.0,100.9718,100.9803,100.9292,100.9803,23757.0
2015-07-17 09:50:00,118.64,118.7,118.64,118.66,13542.0,100.9888,101.0399,100.9888,101.0058,13542.0
2015-07-17 09:55:00,118.66,118.69,118.64,118.66,4815.0,101.0058,101.0314,100.9888,101.0058,4815.0
2015-07-17 10:00:00,118.65,118.69,118.59,118.67,8978.0,100.9973,101.0314,100.9463,101.0144,8978.0
2015-07-17 10:05:00,118.67,118.71,118.62,118.62,21709.0,101.0144,101.0484,100.9718,100.9718,21709.0
2015-07-17 10:10:00,118.62,118.65,118.55,118.55,8924.0,100.9718,100.9973,100.9122,100.9122,8924.0
2015-07-17 10:15:00,118.53,118.6,118.49,118.58,19264.0,100.8952,100.9548,100.8611,100.9377,19264.0
2015-07-17 10:20:00,118.57,118.59,118.54,118.57,8611.0,100.9292,100.9463,100.9037,100.9292,8611.0
2015-07-17 10:25:00,118.61,118.61,118.55,118.57,6895.0,100.9633,100.9633,100.9122,100.9292,6895.0
2015-07-17 10:30:00,118.58,118.6,118.54,118.6,4841.0,100.9377,100.9548,100.9037,100.9548,4841.0
2015-07-17 10:35:00,118.54,118.6,118.53,118.59,5756.0,100.9037,100.9548,100.8952,100.9463,5756.0
2015-07-17 10:40:00,118.62,118.64,118.61,118.61,8645.0,100.9718,100.9888,100.9633,100.9633,8645.0
2015-07-17 10:45:00,118.61,118.63,118.61,118.63,8590.0,100.9633,100.9803,100.9633,100.9803,8590.0
2015-07-17 10:50:00,118.6,118.62,118.57,118.59,5119.0,100.9548,100.9718,100.9292,100.9463,5119.0
2015-07-17 10:55:00,118.61,118.65,118.61,118.63,7701.0,100.9633,100.9973,100.9633,100.9803,7701.0
2015-07-17 11:00:00,118.63,118.66,118.63,118.66,3551.0,100.9803,101.0058,100.9803,101.0058,3551.0
2015-07-17 11:05:00,118.66,118.68,118.63,118.63,6481.0,101.0058,101.0229,100.9803,100.9803,6481.0
2015-07-17 11:10:00,118.64,118.65,118.63,118.63,4092.0,100.9888,100.9973,100.9803,100.9803,4092.0
2015-07-17 11:15:00,118.62,118.63,118.6,118.62,4288.0,100.9718,100.9803,100.9548,100.9718,4288.0
2015-07-17 11:20:00,118.62,118.64,118.6,118.62,13705.0,100.9718,100.9888,100.9548,100.9718,13705.0
2015-07-17 11:25:00,118.62,118.66,118.61,118.64,8469.0,100.9718,101.0058,100.9633,100.9888,8469.0
2015-07-17 11:30:00,118.66,118.71,118.65,118.69,13507.0,101.0058,101.0484,100.9973,101.0314,13507.0
2015-07-17 11:35:00,118.68,118.68,118.66,118.67,4292.0,101.0229,101.0229,101.0058,101.0144,4292.0
2015-07-17 11:40:00,118.67,118.69,118.67,118.69,4917.0,101.0144,101.0314,101.0144,101.0314,4917.0
2015-07-17 11:45:00,118.69,118.69,118.65,118.66,6483.0,101.0314,101.0314,100.9973,101.0058,6483.0
2015-07-17 11:50:00,118.66,118.69,118.65,118.65,3634.0,101.0058,101.0314,100.9973,100.9973,3634.0
2015-07-17 11:55:00,118.64,118.65,118.6,118.61,13965.0,100.9888,100.9973,100.9548,100.9633,13965.0
2015-07-17 12:00:00,118.61,118.61,118.57,118.59,12747.0,100.9633,100.9633,100.9292,100.9463,12747.0
2015-07-17 12:05:00,118.59,118.61,118.59,118.6,5413.0,100.9463,100.9633,100.9463,100.9548,5413.0
2015-07-17 12:10:00,118.6,118.61,118.59,118.61,4599.0,100.9548,100.9633,100.9463,100.9633,4599.0
2015-07-17 12:15:00,118.61,118.62,118.59,118.6,7675.0,100.9633,100.9718,100.9463,100.9548,7675.0
2015-07-17 12:20:00,118.59,118.59,118.52,118.54,9605.0,100.9463,100.9463,100.8867,100.9037,9605.0
2015-07-17 12:25:00,118.56,118.59,118.55,118.58,6449.0,100.9207,100.9463,100.9122,100.9377,6449.0
2015-07-17 12:30:00,118.58,118.6,118.58,118.59,4723.0,100.9377,100.9548,100.9377,100.9463,4723.0
2015-07-17 12:35:00,118.59,118.6,118.56,118.56,7150.0,100.9463,100.9548,100.9207,100.9207,7150.0
2015-07-17 12:40:00,118.57,118.58,118.55,118.56,3750.0,100.9292,100.9377,100.9122,100.9207,3750.0
2015-07-17 12:45:00,118.57,118.61,118.57,118.59,7858.0,100.9292,100.9633,100.9292,100.9463,7858.0
2015-07-17 12:50:00,118.6,118.63,118.59,118.62,10757.0,100.9548,100.9803,100.9463,100.9718,10757.0
2015-07-17 12:55:00,118.62,118.62,118.6,118.62,7902.0,100.9718,100.9718,100.9548,100.9718,7902.0
2015-07-17 13:00:00,118.62,118.64,118.6,118.62,8731.0,100.9718,100.9888,100.9548,100.9718,8731.0
2015-07-17 13:05:00,118.62,118.63,118.6,118.62,5403.0,100.9718,100.9803,100.9548,100.9718,5403.0
2015-07-17 13:10:00,118.62,118.63,118.61,118.61,3100.0,100.9718,100.9803,100.9633,100.9633,3100.0
2015-07-17 13:15:00,118.61,118.62,118.6,118.61,3607.0,100.9633,100.9718,100.9548,100.9633,3607.0
2015-07-17 13:20:00,118.61,118.63,118.61,118.61,3840.0,100.9633,100.9803,100.9633,100.9633,3840.0
2015-07-17 13:25:00,118.61,118.61,118.6,118.61,6373.0,100.9633,100.9633,100.9548,100.9633,6373.0
2015-07-17 13:30:00,118.61,118.61,118.57,118.58,4382.0,100.9633,100.9633,100.9292,100.9377,4382.0
2015-07-17 13:35:00,118.59,118.62,118.59,118.61,2712.0,100.9463,100.9718,100.9463,100.9633,2712.0
2015-07-17 13:40:00,118.61,118.61,118.61,118.61,500.0,100.9633,100.9633,100.9633,100.9633,500.0
2015-07-17 13:45:00,118.62,118.63,118.6,118.61,9579.0,100.9718,100.9803,100.9548,100.9633,9579.0
2015-07-17 13:50:00,118.62,118.62,118.6,118.6,1601.0,100.9718,100.9718,100.9548,100.9548,1601.0
2015-07-17 13:55:00,118.59,118.59,118.55,118.56,1318.0,100.9463,100.9463,100.9122,100.9207,1318.0
2015-07-17 14:00:00,118.58,118.6,118.57,118.59,3686.0,100.9377,100.9548,100.9292,100.9463,3686.0
2015-07-17 14:05:00,118.58,118.62,118.57,118.6,2249.0,100.9377,100.9718,100.9292,100.9548,2249.0
2015-07-17 14:10:00,118.61,118.63,118.61,118.63,1122.0,100.9633,100.9803,100.9633,100.9803,1122.0
2015-07-17 14:15:00,118.62,118.65,118.62,118.64,3193.0,100.9718,100.9973,100.9718,100.9888,3193.0
2015-07-17 14:20:00,118.69,118.69,118.68,118.68,200.0,101.0314,101.0314,101.0229,101.0229,200.0
2015-07-17 14:25:00,118.73,118.73,118.72,118.73,900.0,101.0654,101.0654,101.0569,101.0654,900.0
2015-07-17 14:30:00,118.73,118.74,118.72,118.74,725.0,101.0654,101.0739,101.0569,101.0739,725.0
2015-07-17 14:35:00,118.75,118.75,118.72,118.74,470.0,101.0824,101.0824,101.0569,101.0739,470.0
2015-07-17 14:40:00,118.73,118.74,118.71,118.72,508.0,101.0654,101.0739,101.0484,101.0569,508.0
2015-07-17 14:45:00,118.72,118.74,118.71,118.73,1876.0,101.0569,101.0739,101.0484,101.0654,1876.0
2015-07-17 14:50:00,118.72,118.76,118.71,118.73,2594.0,101.0569,101.091,101.0484,101.0654,2594.0
2015-07-17 14:55:00,118.71,118.75,118.71,118.73,2826.0,101.0484,101.0824,101.0484,101.0654,2826.0
2015-07-17 15:00:00,118.72,118.72,118.68,118.68,8228.0,101.0569,101.0569,101.0229,101.0229,8228.0
2015-07-17 15:05:00,118.69,118.69,118.67,118.67,833.0,101.0314,101.0314,101.0144,101.0144,833.0
2015-07-17 15:10:00,118.68,118.7,118.67,118.7,6179.0,101.0229,101.0399,101.0144,101.0399,6179.0
2015-07-17 15:15:00,118.69,118.71,118.69,118.71,1580.0,101.0314,101.0484,101.0314,101.0484,1580.0
2015-07-17 15:20:00,118.71,118.74,118.7,118.73,12175.0,101.0484,101.0739,101.0399,101.0654,12175.0
2015-07-17 15:25:00,118.73,118.79,118.72,118.78,15385.0,101.0654,101.1165,101.0569,101.108,15385.0
2015-07-17 15:30:00,118.77,118.81,118.76,118.78,2300.0,101.0995,101.1335,101.091,101.108,2300.0
2015-07-17 15:35:00,118.81,118.84,118.81,118.82,1939.0,101.1335,101.1591,101.1335,101.142,1939.0
2015-07-17 15:40:00,118.83,118.84,118.8,118.82,4135.0,101.1505,101.1591,101.125,101.142,4135.0
2015-07-17 15:45:00,118.82,118.85,118.82,118.84,706.0,101.142,101.1676,101.142,101.1591,706.0
2015-07-17 15:50:00,118.87,118.88,118.85,118.85,4961.0,101.1846,101.1931,101.1676,101.1676,4961.0
2015-07-17 15:55:00,118.85,118.87,118.8,118.84,20589.0,101.1676,101.1846,101.125,101.1591,20589.0
2015-07-20 09:30:00,119.09,119.12,118.88,118.89,8317.0,101.3719,101.3974,101.1931,101.2016,8317.0
2015-07-20 09:35:00,118.84,118.84,118.79,118.84,875.0,101.1591,101.1591,101.1165,101.1591,875.0
2015-07-20 09:40:00,118.83,118.84,118.78,118.8,13183.0,101.1505,101.1591,101.108,101.125,13183.0
2015-07-20 09:45:00,118.79,118.79,118.69,118.77,25079.0,101.1165,101.1165,101.0314,101.0995,25079.0
2015-07-20 09:50:00,118.78,118.83,118.78,118.81,3526.0,101.108,101.1505,101.108,101.1335,3526.0
2015-07-20 09:55:00,118.86,118.86,118.76,118.76,400.0,101.1761,101.1761,101.091,101.091,400.0
2015-07-20 10:00:00,118.72,118.75,118.7,118.7,600.0,101.0569,101.0824,101.0399,101.0399,600.0
2015-07-20 10:05:00,118.71,118.73,118.7,118.71,6112.0,101.0484,101.0654,101.0399,101.0484,6112.0
2015-07-20 10:10:00,118.78,118.78,118.74,118.75,2272.0,101.108,101.108,101.0739,101.0824,2272.0
2015-07-20 10:15:00,118.75,118.78,118.72,118.72,810.0,101.0824,101.108,101.0569,101.0569,810.0
2015-07-20 10:20:00,118.7,118.72,118.68,118.72,2780.0,101.0399,101.0569,101.0229,101.0569,2780.0
2015-07-20 10:25:00,118.76,118.8,118.74,118.77,700.0,101.091,101.125,101.0739,101.0995,700.0
2015-07-20 10:30:00,118.74,118.79,118.72,118.78,2398.0,101.0739,101.1165,101.0569,101.108,2398.0
2015-07-20 10:35:00,118.75,118.79,118.74,118.79,703.0,101.0824,101.1165,101.0739,101.1165,703.0
2015-07-20 10:40:00,118.79,118.79,118.73,118.73,400.0,101.1165,101.1165,101.0654,101.0654,400.0
2015-07-20 10:45:00,118.75,118.79,118.75,118.77,800.0,101.0824,101.1165,101.0824,101.0995,800.0
2015-07-20 10:50:00,118.77,118.83,118.76,118.83,6322.0,101.0995,101.1505,101.091,101.1505,6322.0
2015-07-20 10:55:00,118.84,118.91,118.82,118.9,3506.0,101.1591,101.2186,101.142,101.2101,3506.0
2015-07-20 11:00:00,118.89,118.95,118.89,118.95,4425.0,101.2016,101.2527,101.2016,101.2527,4425.0
2015-07-20 11:05:00,118.99,118.99,118.97,118.98,1791.0,101.2867,101.2867,101.2697,101.2782,1791.0
2015-07-20 11:10:00,118.98,118.98,118.95,118.95,1036.0,101.2782,101.2782,101.2527,101.2527,1036.0
2015-07-20 11:15:00,118.95,118.97,118.95,118.95,2344.0,101.2527,101.2697,101.2527,101.2527,2344.0
2015-07-20 11:20:00,118.94,118.96,118.94,118.96,950.0,101.2442,101.2612,101.2442,101.2612,950.0
2015-07-20 11:25:00,118.99,119.04,118.95,118.95,5682.0,101.2867,101.3293,101.2527,101.2527,5682.0
2015-07-20 11:30:00,118.97,118.97,118.9,118.9,4279.0,101.2697,101.2697,101.2101,101.2101,4279.0
2015-07-20 11:35:00,118.9,118.96,118.89,118.96,1110.0,101.2101,101.2612,101.2016,101.2612,1110.0
2015-07-20 11:40:00,118.96,118.97,118.92,118.96,1753.0,101.2612,101.2697,101.2272,101.2612,1753.0
2015-07-20 11:45:00,118.96,118.98,118.95,118.95,2400.0,101.2612,101.2782,101.2527,101.2527,2400.0
2015-07-20 11:50:00,118.97,118.97,118.94,118.94,1600.0,101.2697,101.2697,101.2442,101.2442,1600.0
2015-07-20 11:55:00,118.92,119.0,118.92,119.0,1600.0,101.2272,101.2953,101.2272,101.2953,1600.0
2015-07-20 12:00:00,118.98,119.01,118.98,119.01,3000.0,101.2782,101.3038,101.2782,101.3038,3000.0
2015-07-20 12:05:00,119.02,119.02,118.98,118.98,6858.0,101.3123,101.3123,101.2782,101.2782,6858.0
2015-07-20 12:10:00,119.01,119.01,118.99,119.01,2550.0,101.3038,101.3038,101.2867,101.3038,2550.0
2015-07-20 12:15:00,119.01,119.06,119.01,119.04,14794.0,101.3038,101.3463,101.3038,101.3293,14794.0
2015-07-20 12:20:00,119.04,119.05,118.99,119.01,3445.0,101.3293,101.3378,101.2867,101.3038,3445.0
2015-07-20 12:25:00,118.98,118.99,118.98,118.98,2625.0,101.2782,101.2867,101.2782,101.2782,2625.0
2015-07-20 12:30:00,118.99,119.03,118.99,119.02,2635.0,101.2867,101.3208,101.2867,101.3123,2635.0
2015-07-20 12:35:00,119.03,119.05,119.01,119.03,7580.0,101.3208,101.3378,101.3038,101.3208,7580.0
2015-07-20 12:40:00,119.04,119.08,119.03,119.08,5841.0,101.3293,101.3634,101.3208,101.3634,5841.0
2015-07-20 12:45:00,119.1,119.1,119.05,119.06,4947.0,101.3804,101.3804,101.3378,101.3463,4947.0
2015-07-20 12:50:00,119.06,119.07,119.04,119.05,6026.0,101.3463,101.3548,101.3293,101.3378,6026.0
2015-07-20 12:55:00,119.06,119.07,119.02,119.05,7986.0,101.3463,101.3548,101.3123,101.3378,7986.0
2015-07-20 13:00:00,119.06,119.07,119.05,119.06,3350.0,101.3463,101.3548,101.3378,101.3463,3350.0
2015-07-20 13:05:00,119.07,119.07,119.05,119.06,2350.0,101.3548,101.3548,101.3378,101.3463,2350.0
2015-07-20 13:10:00,119.06,119.07,119.06,119.06,3921.0,101.3463,101.3548,101.3463,101.3463,3921.0
2015-07-20 13:15:00,119.07,119.07,119.06,119.06,600.0,101.3548,101.3548,101.3463,101.3463,600.0
2015-07-20 13:20:00,119.05,119.09,119.05,119.07,2600.0,101.3378,101.3719,101.3378,101.3548,2600.0
2015-07-20 13:25:00,119.08,119.11,119.07,119.11,1100.0,101.3634,101.3889,101.3548,101.3889,1100.0
2015-07-20 13:30:00,119.1,119.11,119.08,119.1,2850.0,101.3804,101.3889,101.3634,101.3804,2850.0
2015-07-20 13:35:00,119.1,119.12,119.08,119.09,1113.0,101.3804,101.3974,101.3634,101.3719,1113.0
2015-07-20 13:40:00,119.07,119.11,119.06,119.11,1077.0,101.3548,101.3889,101.3463,101.3889,1077.0
2015-07-20 13:45:00,119.11,119.12,119.01,119.03,6300.0,101.3889,101.3974,101.3038,101.3208,6300.0
2015-07-20 13:50:00,119.04,119.04,119.02,119.04,1606.0,101.3293,101.3293,101.3123,101.3293,1606.0
2015-07-20 13:55:00,119.04,119.05,118.99,119.01,2628.0,101.3293,101.3378,101.2867,101.3038,2628.0
2015-07-20 14:00:00,119.01,119.03,119.0,119.01,2217.0,101.3038,101.3208,101.2953,101.3038,2217.0
2015-07-20 14:05:00,119.03,119.05,119.02,119.05,886.0,101.3208,101.3378,101.3123,101.3378,886.0
2015-07-20 14:10:00,119.05,119.06,119.04,119.05,2405.0,101.3378,101.3463,101.3293,101.3378,2405.0
2015-07-20 14:15:00,119.04,119.07,119.01,119.02,6823.0,101.3293,101.3548,101.3038,101.3123,6823.0
2015-07-20 14:20:00,119.03,119.06,119.02,119.06,1638.0,101.3208,101.3463,101.3123,101.3463,1638.0
2015-07-20 14:25:00,119.06,119.15,119.06,119.13,6647.0,101.3463,101.4229,101.3463,101.4059,6647.0
2015-07-20 14:30:00,119.14,119.15,119.12,119.13,5624.0,101.4144,101.4229,101.3974,101.4059,5624.0
2015-07-20 14:35:00,119.14,119.16,119.12,119.12,18850.0,101.4144,101.4314,101.3974,101.3974,18850.0
2015-07-20 14:40:00,119.12,119.13,119.1,119.11,6141.0,101.3974,101.4059,101.3804,101.3889,6141.0
2015-07-20 14:45:00,119.11,119.12,119.09,119.09,4250.0,101.3889,101.3974,101.3719,101.3719,4250.0
2015-07-20 14:50:00,119.08,119.1,119.08,119.1,625.0,101.3634,101.3804,101.3634,101.3804,625.0
2015-07-20 14:55:00,119.1,119.11,119.06,119.07,1600.0,101.3804,101.3889,101.3463,101.3548,1600.0
2015-07-20 15:00:00,119.07,119.08,119.07,119.07,3894.0,101.3548,101.3634,101.3548,101.3548,3894.0
2015-07-20 15:05:00,119.06,119.13,119.04,119.12,17135.0,101.3463,101.4059,101.3293,101.3974,17135.0
2015-07-20 15:10:00,119.12,119.17,119.12,119.14,10129.0,101.3974,101.44,101.3974,101.4144,10129.0
2015-07-20 15:15:00,119.13,119.13,119.04,119.04,6697.0,101.4059,101.4059,101.3293,101.3293,6697.0
2015-07-20 15:20:00,119.05,119.06,119.03,119.06,5184.0,101.3378,101.3463,101.3208,101.3463,5184.0
2015-07-20 15:25:00,119.06,119.07,119.02,119.03,8418.0,101.3463,101.3548,101.3123,101.3208,8418.0
2015-07-20 15:30:00,119.04,119.06,119.01,119.03,4632.0,101.3293,101.3463,101.3038,101.3208,4632.0
2015-07-20 15:35:00,119.02,119.02,118.92,118.93,8402.0,101.3123,101.3123,101.2272,101.2357,8402.0
2015-07-20 15:40:00,118.94,118.94,118.83,118.85,7590.0,101.2442,101.2442,101.1505,101.1676,7590.0
2015-07-20 15:45:00,118.87,118.92,118.87,118.9,6223.0,101.1846,101.2272,101.1846,101.2101,6223.0
2015-07-20 15:50:00,118.9,118.91,118.84,118.85,10090.0,101.2101,101.2186,101.1591,101.1676,10090.0
2015-07-20 15:55:00,118.85,118.93,118.85,118.91,6355.0,101.1676,101.2357,101.1676,101.2186,6355.0
2015-07-21 09:30:00,118.77,118.85,118.76,118.82,2169.0,101.0995,101.1676,101.091,101.142,2169.0
2015-07-21 09:35:00,118.82,118.82,118.82,118.82,0.0,101.142,101.142,101.142,101.142,0.0
2015-07-21 09:40:00,118.83,118.91,118.83,118.89,2356.0,101.1505,101.2186,101.1505,101.2016,2356.0
2015-07-21 09:45:00,118.9,118.91,118.88,118.91,1224.0,101.2101,101.2186,101.1931,101.2186,1224.0
2015-07-21 09:50:00,118.91,118.92,118.85,118.85,1250.0,101.2186,101.2272,101.1676,101.1676,1250.0
2015-07-21 09:55:00,118.85,118.91,118.82,118.9,5168.0,101.1676,101.2186,101.142,101.2101,5168.0
2015-07-21 10:00:00,118.93,118.93,118.87,118.88,7200.0,101.2357,101.2357,101.1846,101.1931,7200.0
2015-07-21 10:05:00,118.88,118.9,118.81,118.81,18447.0,101.1931,101.2101,101.1335,101.1335,18447.0
2015-07-21 10:10:00,118.8,118.8,118.75,118.8,6076.0,101.125,101.125,101.0824,101.125,6076.0
2015-07-21 10:15:00,118.8,118.84,118.79,118.79,14139.0,101.125,101.1591,101.1165,101.1165,14139.0
2015-07-21 10:20:00,118.81,118.82,118.78,118.8,2000.0,101.1335,101.142,101.108,101.125,2000.0
2015-07-21 10:25:00,118.82,118.82,118.76,118.79,1537.0,101.142,101.142,101.091,101.1165,1537.0
2015-07-21 10:30:00,118.75,118.75,118.69,118.73,3923.0,101.0824,101.0824,101.0314,101.0654,3923.0
2015-07-21 10:35:00,118.71,118.74,118.7,118.71,4539.0,101.0484,101.0739,101.0399,101.0484,4539.0
2015-07-21 10:40:00,118.7,118.7,118.61,118.61,8223.0,101.0399,101.0399,100.9633,100.9633,8223.0
2015-07-21 10:45:00,118.6,118.64,118.59,118.61,21103.0,100.9548,100.9888,100.9463,100.9633,21103.0
2015-07-21 10:50:00,118.59,118.59,118.48,118.51,17536.0,100.9463,100.9463,100.8526,100.8782,17536.0
2015-07-21 10:55:00,118.52,118.58,118.52,118.55,10289.0,100.8867,100.9377,100.8867,100.9122,10289.0
2015-07-21 11:00:00,118.55,118.57,118.5,118.51,6224.0,100.9122,100.9292,100.8696,100.8782,6224.0
2015-07-21 11:05:00,118.53,118.53,118.43,118.46,7634.0,100.8952,100.8952,100.8101,100.8356,7634.0
2015-07-21 11:10:00,118.46,118.47,118.4,118.44,2291.0,100.8356,100.8441,100.7845,100.8186,2291.0
2015-07-21 11:15:00,118.44,118.44,118.37,118.37,1150.0,100.8186,100.8186,100.759,100.759,1150.0
2015-07-21 11:20:00,118.35,118.4,118.35,118.4,2960.0,100.742,100.7845,100.742,100.7845,2960.0
2015-07-21 11:25:00,118.42,118.44,118.41,118.44,1577.0,100.8015,100.8186,100.793,100.8186,1577.0
2015-07-21 11:30:00,118.43,118.45,118.39,118.44,2483.0,100.8101,100.8271,100.776,100.8186,2483.0
2015-07-21 11:35:00,118.43,118.43,118.41,118.42,2509.0,100.8101,100.8101,100.793,100.8015,2509.0
2015-07-21 11:40:00,118.44,118.45,118.41,118.45,10576.0,100.8186,100.8271,100.793,100.8271,10576.0
2015-07-21 11:45:00,118.46,118.46,118.43,118.45,2197.0,100.8356,100.8356,100.8101,100.8271,2197.0
2015-07-21 11:50:00,118.48,118.48,118.42,118.43,1548.0,100.8526,100.8526,100.8015,100.8101,1548.0
2015-07-21 11:55:00,118.42,118.43,118.38,118.43,1452.0,100.8015,100.8101,100.7675,100.8101,1452.0
2015-07-21 12:00:00,118.43,118.45,118.42,118.45,2747.0,100.8101,100.8271,100.8015,100.8271,2747.0
2015-07-21 12:05:00,118.45,118.47,118.44,118.47,674.0,100.8271,100.8441,100.8186,100.8441,674.0
2015-07-21 12:10:00,118.46,118.46,118.42,118.44,300.0,100.8356,100.8356,100.8015,100.8186,300.0
2015-07-21 12:15:00,118.46,118.46,118.4,118.41,1250.0,100.8356,100.8356,100.7845,100.793,1250.0
2015-07-21 12:20:00,118.41,118.44,118.4,118.44,4548.0,100.793,100.8186,100.7845,100.8186,4548.0
2015-07-21 12:25:00,118.44,118.48,118.44,118.48,3970.0,100.8186,100.8526,100.8186,100.8526,3970.0
2015-07-21 12:30:00,118.49,118.54,118.47,118.47,2885.0,100.8611,100.9037,100.8441,100.8441,2885.0
2015-07-21 12:35:00,118.45,118.47,118.44,118.44,1583.0,100.8271,100.8441,100.8186,100.8186,1583.0
2015-07-21 12:40:00,118.44,118.47,118.4,118.41,5821.0,100.8186,100.8441,100.7845,100.793,5821.0
2015-07-21 12:45:00,118.44,118.44,118.37,118.39,873.0,100.8186,100.8186,100.759,100.776,873.0
2015-07-21 12:50:00,118.38,118.38,118.31,118.33,3533.0,100.7675,100.7675,100.7079,100.7249,3533.0
2015-07-21 12:55:00,118.36,118.39,118.35,118.39,2777.0,100.7505,100.776,100.742,100.776,2777.0
2015-07-21 13:00:00,118.37,118.37,118.3,118.3,1800.0,100.759,100.759,100.6994,100.6994,1800.0
2015-07-21 13:05:00,118.29,118.3,118.22,118.28,5975.0,100.6909,100.6994,100.6313,100.6824,5975.0
2015-07-21 13:10:00,118.26,118.26,118.24,118.24,810.0,100.6654,100.6654,100.6483,100.6483,810.0
2015-07-21 13:15:00,118.29,118.31,118.29,118.31,1020.0,100.6909,100.7079,100.6909,100.7079,1020.0
2015-07-21 13:20:00,118.33,118.33,118.25,118.27,1101.0,100.7249,100.7249,100.6568,100.6739,1101.0
2015-07-21 13:25:00,118.29,118.31,118.28,118.31,655.0,100.6909,100.7079,100.6824,100.7079,655.0
2015-07-21 13:30:00,118.29,118.29,118.25,118.25,9130.0,100.6909,100.6909,100.6568,100.6568,9130.0
2015-07-21 13:35:00,118.23,118.26,118.23,118.25,1555.0,100.6398,100.6654,100.6398,100.6568,1555.0
2015-07-21 13:40:00,118.26,118.28,118.25,118.28,980.0,100.6654,100.6824,100.6568,100.6824,980.0
2015-07-21 13:45:00,118.28,118.29,118.28,118.28,113.0,100.6824,100.6909,100.6824,100.6824,113.0
2015-07-21 13:50:00,118.28,118.3,118.26,118.26,2610.0,100.6824,100.6994,100.6654,100.6654,2610.0
2015-07-21 13:55:00,118.27,118.31,118.27,118.3,4040.0,100.6739,100.7079,100.6739,100.6994,4040.0
2015-07-21 14:00:00,118.28,118.28,118.22,118.22,4595.0,100.6824,100.6824,100.6313,100.6313,4595.0
2015-07-21 14:05:00,118.23,118.23,118.22,118.22,515.0,100.6398,100.6398,100.6313,100.6313,515.0
2015-07-21 14:10:00,118.19,118.2,118.17,118.2,1515.0,100.6058,100.6143,100.5887,100.6143,1515.0
2015-07-21 14:15:00,118.22,118.29,118.22,118.27,3484.0,100.6313,100.6909,100.6313,100.6739,3484.0
2015-07-21 14:20:00,118.31,118.37,118.29,118.37,18269.0,100.7079,100.759,100.6909,100.759,18269.0
2015-07-21 14:25:00,118.39,118.43,118.39,118.43,3314.0,100.776,100.8101,100.776,100.8101,3314.0
2015-07-21 14:30:00,118.42,118.42,118.37,118.38,2935.0,100.8015,100.8015,100.759,100.7675,2935.0
2015-07-21 14:35:00,118.37,118.39,118.36,118.37,2557.0,100.759,100.776,100.7505,100.759,2557.0
2015-07-21 14:40:00,118.4,118.4,118.36,118.37,1177.0,100.7845,100.7845,100.7505,100.759,1177.0
2015-07-21 14:45:00,118.36,118.36,118.32,118.32,2697.0,100.7505,100.7505,100.7164,100.7164,2697.0
2015-07-21 14:50:00,118.31,118.31,118.22,118.27,6791.0,100.7079,100.7079,100.6313,100.6739,6791.0
2015-07-21 14:55:00,118.28,118.31,118.28,118.29,7566.0,100.6824,100.7079,100.6824,100.6909,7566.0
2015-07-21 15:00:00,118.3,118.31,118.24,118.28,4083.0,100.6994,100.7079,100.6483,100.6824,4083.0
2015-07-21 15:05:00,118.27,118.3,118.25,118.27,2997.0,100.6739,100.6994,100.6568,100.6739,2997.0
2015-07-21 15:10:00,118.26,118.33,118.24,118.3,6840.0,100.6654,100.7249,100.6483,100.6994,6840.0
2015-07-21 15:15:00,118.3,118.35,118.29,118.33,15450.0,100.6994,100.742,100.6909,100.7249,15450.0
2015-07-21 15:20:00,118.32,118.32,118.28,118.28,27278.0,100.7164,100.7164,100.6824,100.6824,27278.0
2015-07-21 15:25:00,118.28,118.33,118.24,118.31,22389.0,100.6824,100.7249,100.6483,100.7079,22389.0
2015-07-21 15:30:00,118.32,118.41,118.31,118.41,6805.0,100.7164,100.793,100.7079,100.793,6805.0
2015-07-21 15:35:00,118.4,118.44,118.38,118.44,1330.0,100.7845,100.8186,100.7675,100.8186,1330.0
2015-07-21 15:40:00,118.43,118.43,118.39,118.41,6482.0,100.8101,100.8101,100.776,100.793,6482.0
2015-07-21 15:45:00,118.4,118.46,118.4,118.45,3600.0,100.7845,100.8356,100.7845,100.8271,3600.0
2015-07-21 15:50:00,118.45,118.48,118.44,118.47,2900.0,100.8271,100.8526,100.8186,100.8441,2900.0
2015-07-21 15:55:00,118.43,118.45,118.36,118.39,10457.0,100.8101,100.8271,100.7505,100.776,10457.0
2015-07-22 09:30:00,117.81,118.07,117.81,118.03,4594.0,100.2823,100.5036,100.2823,100.4696,4594.0
2015-07-22 09:35:00,118.03,118.12,118.03,118.04,5100.0,100.4696,100.5462,100.4696,100.4781,5100.0
2015-07-22 09:40:00,118.06,118.15,118.06,118.14,1600.0,100.4951,100.5717,100.4951,100.5632,1600.0
2015-07-22 09:45:00,118.13,118.13,118.06,118.12,1859.0,100.5547,100.5547,100.4951,100.5462,1859.0
2015-07-22 09:50:00,118.16,118.21,118.11,118.19,3937.0,100.5802,100.6228,100.5377,100.6058,3937.0
2015-07-22 09:55:00,118.19,118.29,118.19,118.27,8476.0,100.6058,100.6909,100.6058,100.6739,8476.0
2015-07-22 10:00:00,118.25,118.26,118.22,118.26,2612.0,100.6568,100.6654,100.6313,100.6654,2612.0
2015-07-22 10:05:00,118.26,118.3,118.22,118.22,2990.0,100.6654,100.6994,100.6313,100.6313,2990.0
2015-07-22 10:10:00,118.22,118.31,118.21,118.25,6375.0,100.6313,100.7079,100.6228,100.6568,6375.0
2015-07-22 10:15:00,118.32,118.34,118.29,118.3,3661.0,100.7164,100.7334,100.6909,100.6994,3661.0
2015-07-22 10:20:00,118.33,118.37,118.28,118.28,10510.0,100.7249,100.759,100.6824,100.6824,10510.0
2015-07-22 10:25:00,118.27,118.28,118.23,118.26,4864.0,100.6739,100.6824,100.6398,100.6654,4864.0
2015-07-22 10:30:00,118.24,118.25,118.13,118.16,2000.0,100.6483,100.6568,100.5547,100.5802,2000.0
2015-07-22 10:35:00,118.16,118.16,118.09,118.09,900.0,100.5802,100.5802,100.5206,100.5206,900.0
2015-07-22 10:40:00,118.09,118.13,118.09,118.1,3249.0,100.5206,100.5547,100.5206,100.5292,3249.0
2015-07-22 10:45:00,118.05,118.11,118.05,118.1,1544.0,100.4866,100.5377,100.4866,100.5292,1544.0
2015-07-22 10:50:00,118.12,118.15,118.12,118.14,1445.0,100.5462,100.5717,100.5462,100.5632,1445.0
2015-07-22 10:55:00,118.16,118.24,118.16,118.24,1700.0,100.5802,100.6483,100.5802,100.6483,1700.0
2015-07-22 11:00:00,118.25,118.25,118.14,118.16,1969.0,100.6568,100.6568,100.5632,100.5802,1969.0
2015-07-22 11:05:00,118.17,118.17,118.13,118.13,200.0,100.5887,100.5887,100.5547,100.5547,200.0
2015-07-22 11:10:00,118.15,118.15,118.13,118.13,600.0,100.5717,100.5717,100.5547,100.5547,600.0
2015-07-22 11:15:00,118.1,118.14,118.1,118.13,2974.0,100.5292,100.5632,100.5292,100.5547,2974.0
2015-07-22 11:20:00,118.1,118.12,118.05,118.06,891.0,100.5292,100.5462,100.4866,100.4951,891.0
2015-07-22 11:25:00,118.04,118.05,118.01,118.03,2898.0,100.4781,100.4866,100.4525,100.4696,2898.0
2015-07-22 11:30:00,118.07,118.08,118.03,118.06,2845.0,100.5036,100.5121,100.4696,100.4951,2845.0
2015-07-22 11:35:00,118.08,118.08,118.05,118.05,800.0,100.5121,100.5121,100.4866,100.4866,800.0
2015-07-22 11:40:00,118.06,118.1,118.06,118.08,880.0,100.4951,100.5292,100.4951,100.5121,880.0
2015-07-22 11:45:00,118.09,118.1,118.09,118.09,1600.0,100.5206,100.5292,100.5206,100.5206,1600.0
2015-07-22 11:50:00,118.08,118.1,118.06,118.07,3589.0,100.5121,100.5292,100.4951,100.5036,3589.0
2015-07-22 11:55:00,118.06,118.1,118.01,118.1,820.0,100.4951,100.5292,100.4525,100.5292,820.0
2015-07-22 12:00:00,118.13,118.15,118.11,118.14,2660.0,100.5547,100.5717,100.5377,100.5632,2660.0
2015-07-22 12:05:00,118.12,118.12,118.06,118.06,1200.0,100.5462,100.5462,100.4951,100.4951,1200.0
2015-07-22 12:10:00,118.04,118.09,118.04,118.05,3904.0,100.4781,100.5206,100.4781,100.4866,3904.0
2015-07-22 12:15:00,118.06,118.06,117.98,118.01,4782.0,100.4951,100.4951,100.427,100.4525,4782.0
2015-07-22 12:20:00,118.02,118.04,117.98,118.04,13177.0,100.4611,100.4781,100.427,100.4781,13177.0
2015-07-22 12:25:00,118.01,118.05,118.01,118.02,4787.0,100.4525,100.4866,100.4525,100.4611,4787.0
2015-07-22 12:30:00,118.04,118.04,117.97,117.98,4597.0,100.4781,100.4781,100.4185,100.427,4597.0
2015-07-22 12:35:00,117.99,118.02,117.98,117.99,3359.0,100.4355,100.4611,100.427,100.4355,3359.0
2015-07-22 12:40:00,117.97,118.01,117.96,118.01,2220.0,100.4185,100.4525,100.41,100.4525,2220.0
2015-07-22 12:45:00,118.02,118.02,117.99,118.01,5208.0,100.4611,100.4611,100.4355,100.4525,5208.0
2015-07-22 12:50:00,118.0,118.03,117.99,118.01,2200.0,100.444,100.4696,100.4355,100.4525,2200.0
2015-07-22 12:55:00,118.0,118.04,118.0,118.04,2900.0,100.444,100.4781,100.444,100.4781,2900.0
2015-07-22 13:00:00,118.04,118.11,118.03,118.11,1600.0,100.4781,100.5377,100.4696,100.5377,1600.0
2015-07-22 13:05:00,118.08,118.08,118.05,118.07,1621.0,100.5121,100.5121,100.4866,100.5036,1621.0
2015-07-22 13:10:00,118.07,118.07,118.02,118.02,1503.0,100.5036,100.5036,100.4611,100.4611,1503.0
2015-07-22 13:15:00,118.04,118.09,118.04,118.07,3031.0,100.4781,100.5206,100.4781,100.5036,3031.0
2015-07-22 13:20:00,118.09,118.1,118.07,118.08,1000.0,100.5206,100.5292,100.5036,100.5121,1000.0
2015-07-22 13:25:00,118.09,118.11,118.09,118.11,600.0,100.5206,100.5377,100.5206,100.5377,600.0
2015-07-22 13:30:00,118.13,118.14,118.12,118.13,936.0,100.5547,100.5632,100.5462,100.5547,936.0
2015-07-22 13:35:00,118.11,118.14,118.1,118.13,1452.0,100.5377,100.5632,100.5292,100.5547,1452.0
2015-07-22 13:40:00,118.12,118.16,118.11,118.14,8771.0,100.5462,100.5802,100.5377,100.5632,8771.0
2015-07-22 13:45:00,118.15,118.15,118.1,118.1,2030.0,100.5717,100.5717,100.5292,100.5292,2030.0
2015-07-22 13:50:00,118.08,118.1,118.07,118.1,1000.0,100.5121,100.5292,100.5036,100.5292,1000.0
2015-07-22 13:55:00,118.09,118.11,118.09,118.11,845.0,100.5206,100.5377,100.5206,100.5377,845.0
2015-07-22 14:00:00,118.11,118.13,118.08,118.08,3647.0,100.5377,100.5547,100.5121,100.5121,3647.0
2015-07-22 14:05:00,118.08,118.09,118.07,118.08,1666.0,100.5121,100.5206,100.5036,100.5121,1666.0
2015-07-22 14:10:00,118.07,118.08,118.07,118.08,1049.0,100.5036,100.5121,100.5036,100.5121,1049.0
2015-07-22 14:15:00,118.09,118.16,118.08,118.16,11934.0,100.5206,100.5802,100.5121,100.5802,11934.0
2015-07-22 14:20:00,118.19,118.21,118.16,118.21,2959.0,100.6058,100.6228,100.5802,100.6228,2959.0
2015-07-22 14:25:00,118.21,118.22,118.18,118.18,1449.0,100.6228,100.6313,100.5973,100.5973,1449.0
2015-07-22 14:30:00,118.19,118.21,118.18,118.21,1625.0,100.6058,100.6228,100.5973,100.6228,1625.0
2015-07-22 14:35:00,118.22,118.23,118.21,118.22,1591.0,100.6313,100.6398,100.6228,100.6313,1591.0
2015-07-22 14:40:00,118.21,118.21,118.15,118.17,2400.0,100.6228,100.6228,100.5717,100.5887,2400.0
2015-07-22 14:45:00,118.17,118.19,118.17,118.19,2071.0,100.5887,100.6058,100.5887,100.6058,2071.0
2015-07-22 14:50:00,118.19,118.2,118.16,118.18,2350.0,100.6058,100.6143,100.5802,100.5973,2350.0
2015-07-22 14:55:00,118.2,118.24,118.2,118.24,7600.0,100.6143,100.6483,100.6143,100.6483,7600.0
2015-07-22 15:00:00,118.24,118.24,118.22,118.22,4842.0,100.6483,100.6483,100.6313,100.6313,4842.0
2015-07-22 15:05:00,118.23,118.24,118.21,118.22,9553.0,100.6398,100.6483,100.6228,100.6313,9553.0
2015-07-22 15:10:00,118.2,118.2,118.11,118.11,1810.0,100.6143,100.6143,100.5377,100.5377,1810.0
2015-07-22 15:15:00,118.08,118.11,118.08,118.1,3679.0,100.5121,100.5377,100.5121,100.5292,3679.0
2015-07-22 15:20:00,118.11,118.15,118.11,118.14,2228.0,100.5377,100.5717,100.5377,100.5632,2228.0
2015-07-22 15:25:00,118.11,118.11,118.07,118.07,965.0,100.5377,100.5377,100.5036,100.5036,965.0
2015-07-22 15:30:00,118.08,118.08,118.04,118.07,5694.0,100.5121,100.5121,100.4781,100.5036,5694.0
2015-07-22 15:35:00,118.06,118.07,118.0,118.03,1556.0,100.4951,100.5036,100.444,100.4696,1556.0
2015-07-22 15:40:00,117.99,117.99,117.93,117.98,27943.0,100.4355,100.4355,100.3844,100.427,27943.0
2015-07-22 15:45:00,117.97,118.02,117.95,118.0,2811.0,100.4185,100.4611,100.4015,100.444,2811.0
2015-07-22 15:50:00,118.05,118.05,118.02,118.02,1842.0,100.4866,100.4866,100.4611,100.4611,1842.0
2015-07-22 15:55:00,118.04,118.16,118.04,118.13,20021.0,100.4781,100.5802,100.4781,100.5547,20021.0
2015-07-23 09:30:00,118.34,118.42,118.3,118.34,12693.0,100.7334,100.8015,100.6994,100.7334,12693.0
2015-07-23 09:35:00,118.36,118.36,118.23,118.26,1675.0,100.7505,100.7505,100.6398,100.6654,1675.0
2015-07-23 09:40:00,118.21,118.21,118.08,118.08,3700.0,100.6228,100.6228,100.5121,100.5121,3700.0
2015-07-23 09:45:00,118.11,118.16,118.11,118.15,3386.0,100.5377,100.5802,100.5377,100.5717,3386.0
2015-07-23 09:50:00,118.11,118.14,118.04,118.11,3809.0,100.5377,100.5632,100.4781,100.5377,3809.0
2015-07-23 09:55:00,118.13,118.14,118.06,118.06,4100.0,100.5547,100.5632,100.4951,100.4951,4100.0
2015-07-23 10:00:00,118.13,118.14,118.09,118.13,1100.0,100.5547,100.5632,100.5206,100.5547,1100.0
2015-07-23 10:05:00,118.07,118.15,118.04,118.15,8496.0,100.5036,100.5717,100.4781,100.5717,8496.0
2015-07-23 10:10:00,118.17,118.21,118.13,118.19,14163.0,100.5887,100.6228,100.5547,100.6058,14163.0
2015-07-23 10:15:00,118.18,118.23,118.16,118.19,11047.0,100.5973,100.6398,100.5802,100.6058,11047.0
2015-07-23 10:20:00,118.22,118.24,118.2,118.22,6733.0,100.6313,100.6483,100.6143,100.6313,6733.0
2015-07-23 10:25:00,118.21,118.3,118.2,118.29,12091.0,100.6228,100.6994,100.6143,100.6909,12091.0
2015-07-23 10:30:00,118.28,118.28,118.24,118.27,4533.0,100.6824,100.6824,100.6483,100.6739,4533.0
2015-07-23 10:35:00,118.28,118.32,118.25,118.31,5846.0,100.6824,100.7164,100.6568,100.7079,5846.0
2015-07-23 10:40:00,118.29,118.36,118.26,118.28,3136.0,100.6909,100.7505,100.6654,100.6824,3136.0
2015-07-23 10:45:00,118.28,118.28,118.23,118.23,2600.0,100.6824,100.6824,100.6398,100.6398,2600.0
2015-07-23 10:50:00,118.23,118.27,118.22,118.26,2169.0,100.6398,100.6739,100.6313,100.6654,2169.0
2015-07-23 10:55:00,118.27,118.28,118.27,118.27,2250.0,100.6739,100.6824,100.6739,100.6739,2250.0
2015-07-23 11:00:00,118.28,118.3,118.25,118.29,8736.0,100.6824,100.6994,100.6568,100.6909,8736.0
2015-07-23 11:05:00,118.28,118.28,118.25,118.26,1761.0,100.6824,100.6824,100.6568,100.6654,1761.0
2015-07-23 11:10:00,118.26,118.26,118.2,118.21,4450.0,100.6654,100.6654,100.6143,100.6228,4450.0
2015-07-23 11:15:00,118.2,118.2,118.1,118.1,3888.0,100.6143,100.6143,100.5292,100.5292,3888.0
2015-07-23 11:20:00,118.1,118.12,118.1,118.1,2560.0,100.5292,100.5462,100.5292,100.5292,2560.0
2015-07-23 11:25:00,118.09,118.09,117.99,118.02,4500.0,100.5206,100.5206,100.4355,100.4611,4500.0
2015-07-23 11:30:00,118.01,118.02,117.99,118.0,5500.0,100.4525,100.4611,100.4355,100.444,5500.0
2015-07-23 11:35:00,118.0,118.01,117.9,117.91,15677.0,100.444,100.4525,100.3589,100.3674,15677.0
2015-07-23 11:40:00,117.91,117.91,117.86,117.89,3956.0,100.3674,100.3674,100.3249,100.3504,3956.0
2015-07-23 11:45:00,117.9,117.9,117.82,117.83,3948.0,100.3589,100.3589,100.2908,100.2993,3948.0
2015-07-23 11:50:00,117.84,117.84,117.74,117.76,5804.0,100.3078,100.3078,100.2227,100.2397,5804.0
2015-07-23 11:55:00,117.78,117.78,117.71,117.75,4500.0,100.2568,100.2568,100.1972,100.2312,4500.0
2015-07-23 12:00:00,117.71,117.74,117.61,117.66,18138.0,100.1972,100.2227,100.1121,100.1546,18138.0
2015-07-23 12:05:00,117.64,117.66,117.58,117.66,5786.0,100.1376,100.1546,100.0865,100.1546,5786.0
2015-07-23 12:10:00,117.63,117.65,117.56,117.59,4061.0,100.1291,100.1461,100.0695,100.095,4061.0
2015-07-23 12:15:00,117.59,117.59,117.51,117.53,7603.0,100.095,100.095,100.0269,100.044,7603.0
2015-07-23 12:20:00,117.52,117.6,117.5,117.57,7445.0,100.0354,100.1035,100.0184,100.078,7445.0
2015-07-23 12:25:00,117.54,117.61,117.54,117.59,5536.0,100.0525,100.1121,100.0525,100.095,5536.0
2015-07-23 12:30:00,117.57,117.61,117.56,117.6,7383.0,100.078,100.1121,100.0695,100.1035,7383.0
2015-07-23 12:35:00,117.6,117.63,117.6,117.63,5307.0,100.1035,100.1291,100.1035,100.1291,5307.0
2015-07-23 12:40:00,117.63,117.64,117.62,117.63,2481.0,100.1291,100.1376,100.1206,100.1291,2481.0
2015-07-23 12:45:00,117.64,117.64,117.56,117.56,3100.0,100.1376,100.1376,100.0695,100.0695,3100.0
2015-07-23 12:50:00,117.55,117.58,117.52,117.58,3650.0,100.061,100.0865,100.0354,100.0865,3650.0
2015-07-23 12:55:00,117.57,117.63,117.56,117.63,3499.0,100.078,100.1291,100.0695,100.1291,3499.0
2015-07-23 13:00:00,117.61,117.61,117.58,117.61,4700.0,100.1121,100.1121,100.0865,100.1121,4700.0
2015-07-23 13:05:00,117.64,117.66,117.62,117.66,8197.0,100.1376,100.1546,100.1206,100.1546,8197.0
2015-07-23 13:10:00,117.66,117.66,117.59,117.6,5000.0,100.1546,100.1546,100.095,100.1035,5000.0
2015-07-23 13:15:00,117.6,117.64,117.58,117.63,5815.0,100.1035,100.1376,100.0865,100.1291,5815.0
2015-07-23 13:20:00,117.62,117.63,117.57,117.57,2800.0,100.1206,100.1291,100.078,100.078,2800.0
2015-07-23 13:25:00,117.56,117.62,117.51,117.6,6530.0,100.0695,100.1206,100.0269,100.1035,6530.0
2015-07-23 13:30:00,117.6,117.62,117.58,117.58,7400.0,100.1035,100.1206,100.0865,100.0865,7400.0
2015-07-23 13:35:00,117.58,117.58,117.52,117.56,4800.0,100.0865,100.0865,100.0354,100.0695,4800.0
2015-07-23 13:40:00,117.58,117.62,117.58,117.62,2662.0,100.0865,100.1206,100.0865,100.1206,2662.0
2015-07-23 13:45:00,117.61,117.7,117.6,117.7,4528.0,100.1121,100.1887,100.1035,100.1887,4528.0
2015-07-23 13:50:00,117.71,117.8,117.68,117.8,8665.0,100.1972,100.2738,100.1716,100.2738,8665.0
2015-07-23 13:55:00,117.78,117.82,117.78,117.82,954.0,100.2568,100.2908,100.2568,100.2908,954.0
2015-07-23 14:00:00,117.8,117.8,117.77,117.77,2630.0,100.2738,100.2738,100.2483,100.2483,2630.0
2015-07-23 14:05:00,117.76,117.76,117.73,117.73,70433.0,100.2397,100.2397,100.2142,100.2142,70433.0
2015-07-23 14:10:00,117.74,117.75,117.68,117.71,6843.0,100.2227,100.2312,100.1716,100.1972,6843.0
2015-07-23 14:15:00,117.72,117.75,117.71,117.75,3215.0,100.2057,100.2312,100.1972,100.2312,3215.0
2015-07-23 14:20:00,117.74,117.74,117.66,117.69,7815.0,100.2227,100.2227,100.1546,100.1802,7815.0
2015-07-23 14:25:00,117.7,117.71,117.64,117.71,54459.0,100.1887,100.1972,100.1376,100.1972,54459.0
2015-07-23 14:30:00,117.7,117.73,117.69,117.72,5396.0,100.1887,100.2142,100.1802,100.2057,5396.0
2015-07-23 14:35:00,117.71,117.78,117.7,117.78,6839.0,100.1972,100.2568,100.1887,100.2568,6839.0
2015-07-23 14:40:00,117.78,117.79,117.76,117.77,2700.0,100.2568,100.2653,100.2397,100.2483,2700.0
2015-07-23 14:45:00,117.75,117.76,117.68,117.71,5611.0,100.2312,100.2397,100.1716,100.1972,5611.0
2015-07-23 14:50:00,117.68,117.68,117.51,117.53,10337.0,100.1716,100.1716,100.0269,100.044,10337.0
2015-07-23 14:55:00,117.54,117.56,117.49,117.52,12333.0,100.0525,100.0695,100.0099,100.0354,12333.0
2015-07-23 15:00:00,117.51,117.53,117.43,117.47,9832.0,100.0269,100.044,99.9588,99.9929,9832.0
2015-07-23 15:05:00,117.47,117.47,117.42,117.43,3700.0,99.9929,99.9929,99.9503,99.9588,3700.0
2015-07-23 15:10:00,117.43,117.43,117.31,117.34,17859.0,99.9588,99.9588,99.8567,99.8822,17859.0
2015-07-23 15:15:00,117.31,117.38,117.31,117.37,3610.0,99.8567,99.9163,99.8567,99.9078,3610.0
2015-07-23 15:20:00,117.36,117.4,117.35,117.4,4014.0,99.8993,99.9333,99.8907,99.9333,4014.0
2015-07-23 15:25:00,117.4,117.4,117.36,117.4,3808.0,99.9333,99.9333,99.8993,99.9333,3808.0
2015-07-23 15:30:00,117.4,117.4,117.34,117.35,9792.0,99.9333,99.9333,99.8822,99.8907,9792.0
2015-07-23 15:35:00,117.34,117.46,117.34,117.46,14426.0,99.8822,99.9844,99.8822,99.9844,14426.0
2015-07-23 15:40:00,117.48,117.52,117.45,117.46,12036.0,100.0014,100.0354,99.9759,99.9844,12036.0
2015-07-23 15:45:00,117.42,117.5,117.41,117.5,6833.0,99.9503,100.0184,99.9418,100.0184,6833.0
2015-07-23 15:50:00,117.49,117.49,117.41,117.43,12628.0,100.0099,100.0099,99.9418,99.9588,12628.0
2015-07-23 15:55:00,117.43,117.55,117.43,117.51,53686.0,99.9588,100.061,99.9588,100.0269,53686.0
2015-07-24 09:30:00,117.67,117.67,117.37,117.4,6240.0,100.1631,100.1631,99.9078,99.9333,6240.0
2015-07-24 09:35:00,117.3,117.38,117.3,117.37,1000.0,99.8482,99.9163,99.8482,99.9078,1000.0
2015-07-24 09:40:00,117.35,117.39,117.35,117.39,218.0,99.8907,99.9248,99.8907,99.9248,218.0
2015-07-24 09:45:00,117.41,117.41,117.37,117.41,1200.0,99.9418,99.9418,99.9078,99.9418,1200.0
2015-07-24 09:50:00,117.45,117.55,117.44,117.55,6685.0,99.9759,100.061,99.9674,100.061,6685.0
2015-07-24 09:55:00,117.56,117.59,117.56,117.58,1114.0,100.0695,100.095,100.0695,100.0865,1114.0
2015-07-24 10:00:00,117.49,117.49,117.42,117.42,2063.0,100.0099,100.0099,99.9503,99.9503,2063.0
2015-07-24 10:05:00,117.45,117.53,117.43,117.53,12280.0,99.9759,100.044,99.9588,100.044,12280.0
2015-07-24 10:10:00,117.47,117.47,117.4,117.4,1600.0,99.9929,99.9929,99.9333,99.9333,1600.0
2015-07-24 10:15:00,117.37,117.37,117.26,117.29,4573.0,99.9078,99.9078,99.8141,99.8397,4573.0
2015-07-24 10:20:00,117.27,117.27,117.18,117.2,6500.0,99.8226,99.8226,99.746,99.7631,6500.0
2015-07-24 10:25:00,117.18,117.22,117.14,117.22,4748.0,99.746,99.7801,99.712,99.7801,4748.0
2015-07-24 10:30:00,117.15,117.15,117.07,117.07,4229.0,99.7205,99.7205,99.6524,99.6524,4229.0
2015-07-24 10:35:00,117.14,117.14,117.12,117.12,1802.0,99.712,99.712,99.695,99.695,1802.0
2015-07-24 10:40:00,117.11,117.13,117.09,117.13,7335.0,99.6864,99.7035,99.6694,99.7035,7335.0
2015-07-24 10:45:00,117.13,117.13,117.07,117.07,2952.0,99.7035,99.7035,99.6524,99.6524,2952.0
2015-07-24 10:50:00,117.11,117.14,117.1,117.1,9670.0,99.6864,99.712,99.6779,99.6779,9670.0
2015-07-24 10:55:00,117.09,117.11,117.01,117.02,9260.0,99.6694,99.6864,99.6013,99.6098,9260.0
2015-07-24 11:00:00,117.01,117.07,117.0,117.07,8195.0,99.6013,99.6524,99.5928,99.6524,8195.0
2015-07-24 11:05:00,117.08,117.12,117.06,117.06,2493.0,99.6609,99.695,99.6439,99.6439,2493.0
2015-07-24 11:10:00,117.06,117.07,116.96,117.01,16269.0,99.6439,99.6524,99.5588,99.6013,16269.0
2015-07-24 11:15:00,117.01,117.04,116.98,117.04,10762.0,99.6013,99.6269,99.5758,99.6269,10762.0
2015-07-24 11:20:00,117.06,117.08,117.04,117.08,1180.0,99.6439,99.6609,99.6269,99.6609,1180.0
2015-07-24 11:25:00,117.08,117.12,117.08,117.11,1200.0,99.6609,99.695,99.6609,99.6864,1200.0
2015-07-24 11:30:00,117.1,117.15,117.08,117.08,3896.0,99.6779,99.7205,99.6609,99.6609,3896.0
2015-07-24 11:35:00,117.09,117.1,117.06,117.1,2500.0,99.6694,99.6779,99.6439,99.6779,2500.0
2015-07-24 11:40:00,117.12,117.13,117.09,117.09,3304.0,99.695,99.7035,99.6694,99.6694,3304.0
2015-07-24 11:45:00,117.08,117.08,117.06,117.08,2414.0,99.6609,99.6609,99.6439,99.6609,2414.0
2015-07-24 11:50:00,117.07,117.07,117.03,117.04,3150.0,99.6524,99.6524,99.6184,99.6269,3150.0
2015-07-24 11:55:00,117.03,117.03,116.98,117.01,82651.0,99.6184,99.6184,99.5758,99.6013,82651.0
2015-07-24 12:00:00,117.03,117.04,116.99,116.99,7057.0,99.6184,99.6269,99.5843,99.5843,7057.0
2015-07-24 12:05:00,116.98,117.02,116.97,116.99,5947.0,99.5758,99.6098,99.5673,99.5843,5947.0
2015-07-24 12:10:00,116.98,117.0,116.97,117.0,9628.0,99.5758,99.5928,99.5673,99.5928,9628.0
2015-07-24 12:15:00,116.99,116.99,116.93,116.97,9481.0,99.5843,99.5843,99.5332,99.5673,9481.0
2015-07-24 12:20:00,116.98,116.99,116.92,116.92,26070.0,99.5758,99.5843,99.5247,99.5247,26070.0
2015-07-24 12:25:00,116.92,116.93,116.89,116.92,13890.0,99.5247,99.5332,99.4992,99.5247,13890.0
2015-07-24 12:30:00,116.92,116.94,116.9,116.92,5375.0,99.5247,99.5417,99.5077,99.5247,5375.0
2015-07-24 12:35:00,116.94,116.95,116.91,116.91,2947.0,99.5417,99.5503,99.5162,99.5162,2947.0
2015-07-24 12:40:00,116.89,116.89,116.86,116.89,1100.0,99.4992,99.4992,99.4736,99.4992,1100.0
2015-07-24 12:45:00,116.88,116.88,116.78,116.81,5111.0,99.4907,99.4907,99.4055,99.4311,5111.0
2015-07-24 12:50:00,116.81,116.82,116.76,116.76,5881.0,99.4311,99.4396,99.3885,99.3885,5881.0
2015-07-24 12:55:00,116.77,116.77,116.71,116.71,2986.0,99.397,99.397,99.346,99.346,2986.0
2015-07-24 13:00:00,116.73,116.79,116.72,116.78,8866.0,99.363,99.4141,99.3545,99.4055,8866.0
2015-07-24 13:05:00,116.78,116.78,116.73,116.73,1900.0,99.4055,99.4055,99.363,99.363,1900.0
2015-07-24 13:10:00,116.75,116.75,116.66,116.68,1693.0,99.38,99.38,99.3034,99.3204,1693.0
2015-07-24 13:15:00,116.64,116.69,116.63,116.68,1815.0,99.2864,99.3289,99.2779,99.3204,1815.0
2015-07-24 13:20:00,116.68,116.69,116.65,116.69,3264.0,99.3204,99.3289,99.2949,99.3289,3264.0
2015-07-24 13:25:00,116.7,116.72,116.65,116.66,7068.0,99.3374,99.3545,99.2949,99.3034,7068.0
2015-07-24 13:30:00,116.66,116.66,116.61,116.62,5600.0,99.3034,99.3034,99.2608,99.2693,5600.0
2015-07-24 13:35:00,116.61,116.61,116.53,116.55,6494.0,99.2608,99.2608,99.1927,99.2098,6494.0
2015-07-24 13:40:00,116.54,116.54,116.42,116.42,10621.0,99.2013,99.2013,99.0991,99.0991,10621.0
2015-07-24 13:45:00,116.39,116.48,116.33,116.44,26389.0,99.0736,99.1502,99.0225,99.1161,26389.0
2015-07-24 13:50:00,116.44,116.49,116.44,116.48,6638.0,99.1161,99.1587,99.1161,99.1502,6638.0
2015-07-24 13:55:00,116.47,116.54,116.45,116.5,5659.0,99.1417,99.2013,99.1246,99.1672,5659.0
2015-07-24 14:00:00,116.52,116.52,116.42,116.47,8743.0,99.1842,99.1842,99.0991,99.1417,8743.0
2015-07-24 14:05:00,116.45,116.46,116.38,116.4,8950.0,99.1246,99.1332,99.0651,99.0821,8950.0
2015-07-24 14:10:00,116.39,116.44,116.37,116.4,7275.0,99.0736,99.1161,99.0565,99.0821,7275.0
2015-07-24 14:15:00,116.32,116.32,116.25,116.27,17691.0,99.014,99.014,98.9544,98.9714,17691.0
2015-07-24 14:20:00,116.22,116.24,116.19,116.24,3312.0,98.9289,98.9459,98.9033,98.9459,3312.0
2015-07-24 14:25:00,116.24,116.34,116.24,116.32,3075.0,98.9459,99.031,98.9459,99.014,3075.0
2015-07-24 14:30:00,116.32,116.33,116.27,116.27,2347.0,99.014,99.0225,98.9714,98.9714,2347.0
2015-07-24 14:35:00,116.24,116.24,116.18,116.24,4123.0,98.9459,98.9459,98.8948,98.9459,4123.0
2015-07-24 14:40:00,116.26,116.27,116.22,116.27,3273.0,98.9629,98.9714,98.9289,98.9714,3273.0
2015-07-24 14:45:00,116.29,116.31,116.22,116.23,3666.0,98.9884,99.0055,98.9289,98.9374,3666.0
2015-07-24 14:50:00,116.24,116.24,116.12,116.15,13546.0,98.9459,98.9459,98.8437,98.8693,13546.0
2015-07-24 14:55:00,116.19,116.3,116.19,116.28,4730.0,98.9033,98.997,98.9033,98.9799,4730.0
2015-07-24 15:00:00,116.25,116.35,116.21,116.35,7860.0,98.9544,99.0395,98.9203,99.0395,7860.0
2015-07-24 15:05:00,116.36,116.4,116.34,116.4,14600.0,99.048,99.0821,99.031,99.0821,14600.0
2015-07-24 15:10:00,116.42,116.44,116.41,116.43,2297.0,99.0991,99.1161,99.0906,99.1076,2297.0
2015-07-24 15:15:00,116.4,116.44,116.37,116.43,4000.0,99.0821,99.1161,99.0565,99.1076,4000.0
2015-07-24 15:20:00,116.42,116.46,116.37,116.37,3496.0,99.0991,99.1332,99.0565,99.0565,3496.0
2015-07-24 15:25:00,116.38,116.42,116.24,116.24,10943.0,99.0651,99.0991,98.9459,98.9459,10943.0
2015-07-24 15:30:00,116.26,116.3,116.2,116.25,15145.0,98.9629,98.997,98.9118,98.9544,15145.0
2015-07-24 15:35:00,116.26,116.26,116.19,116.19,2387.0,98.9629,98.9629,98.9033,98.9033,2387.0
2015-07-24 15:40:00,116.19,116.24,116.18,116.24,22653.0,98.9033,98.9459,98.8948,98.9459,22653.0
2015-07-24 15:45:00,116.23,116.39,116.23,116.34,11928.0,98.9374,99.0736,98.9374,99.031,11928.0
2015-07-24 15:50:00,116.33,116.38,116.29,116.37,10429.0,99.0225,99.0651,98.9884,99.0565,10429.0
2015-07-24 15:55:00,116.37,116.37,116.27,116.32,12031.0,99.0565,99.0565,98.9714,99.014,12031.0
2015-07-27 09:30:00,115.87,115.87,115.58,115.6,16291.0,98.6309,98.6309,98.3841,98.4011,16291.0
2015-07-27 09:35:00,115.57,115.57,115.37,115.4,4814.0,98.3756,98.3756,98.2053,98.2309,4814.0
2015-07-27 09:40:00,115.44,115.44,115.36,115.38,1612.0,98.2649,98.2649,98.1968,98.2138,1612.0
2015-07-27 09:45:00,115.41,115.47,115.35,115.47,3206.0,98.2394,98.2904,98.1883,98.2904,3206.0
2015-07-27 09:50:00,115.48,115.64,115.46,115.64,8028.0,98.299,98.4352,98.2819,98.4352,8028.0
2015-07-27 09:55:00,115.69,115.72,115.69,115.71,3900.0,98.4777,98.5033,98.4777,98.4947,3900.0
2015-07-27 10:00:00,115.69,115.69,115.48,115.48,5432.0,98.4777,98.4777,98.299,98.299,5432.0
2015-07-27 10:05:00,115.45,115.51,115.42,115.43,19190.0,98.2734,98.3245,98.2479,98.2564,19190.0
2015-07-27 10:10:00,115.47,115.64,115.46,115.63,24743.0,98.2904,98.4352,98.2819,98.4266,24743.0
2015-07-27 10:15:00,115.62,115.78,115.62,115.78,8897.0,98.4181,98.5543,98.4181,98.5543,8897.0
2015-07-27 10:20:00,115.78,115.78,115.61,115.62,64220.0,98.5543,98.5543,98.4096,98.4181,64220.0
2015-07-27 10:25:00,115.61,115.71,115.57,115.69,17890.0,98.4096,98.4947,98.3756,98.4777,17890.0
2015-07-27 10:30:00,115.72,115.92,115.72,115.9,10691.0,98.5033,98.6735,98.5033,98.6565,10691.0
2015-07-27 10:35:00,115.89,116.01,115.86,116.01,27224.0,98.648,98.7501,98.6224,98.7501,27224.0
2015-07-27 10:40:00,115.99,116.04,115.93,115.95,21216.0,98.7331,98.7756,98.682,98.699,21216.0
2015-07-27 10:45:00,115.99,116.03,115.84,115.87,11475.0,98.7331,98.7671,98.6054,98.6309,11475.0
2015-07-27 10:50:00,115.85,115.88,115.8,115.82,13312.0,98.6139,98.6394,98.5713,98.5884,13312.0
2015-07-27 10:55:00,115.81,115.85,115.78,115.81,11594.0,98.5799,98.6139,98.5543,98.5799,11594.0
2015-07-27 11:00:00,115.82,115.9,115.77,115.88,25825.0,98.5884,98.6565,98.5458,98.6394,25825.0
2015-07-27 11:05:00,115.89,115.98,115.89,115.93,4838.0,98.648,98.7246,98.648,98.682,4838.0
2015-07-27 11:10:00,115.91,115.92,115.74,115.74,11904.0,98.665,98.6735,98.5203,98.5203,11904.0
2015-07-27 11:15:00,115.75,115.8,115.65,115.71,24043.0,98.5288,98.5713,98.4437,98.4947,24043.0
2015-07-27 11:20:00,115.72,115.74,115.62,115.74,19200.0,98.5033,98.5203,98.4181,98.5203,19200.0
2015-07-27 11:25:00,115.74,115.82,115.71,115.72,5428.0,98.5203,98.5884,98.4947,98.5033,5428.0
2015-07-27 11:30:00,115.69,115.75,115.61,115.62,34280.0,98.4777,98.5288,98.4096,98.4181,34280.0
2015-07-27 11:35:00,115.62,115.68,115.59,115.65,15354.0,98.4181,98.4692,98.3926,98.4437,15354.0
2015-07-27 11:40:00,115.65,115.71,115.61,115.61,20468.0,98.4437,98.4947,98.4096,98.4096,20468.0
2015-07-27 11:45:00,115.62,115.7,115.6,115.67,25280.0,98.4181,98.4862,98.4011,98.4607,25280.0
2015-07-27 11:50:00,115.63,115.71,115.62,115.7,8848.0,98.4266,98.4947,98.4181,98.4862,8848.0
2015-07-27 11:55:00,115.71,115.79,115.66,115.75,14864.0,98.4947,98.5628,98.4522,98.5288,14864.0
2015-07-27 12:00:00,115.76,115.78,115.71,115.71,11020.0,98.5373,98.5543,98.4947,98.4947,11020.0
2015-07-27 12:05:00,115.7,115.73,115.63,115.65,7380.0,98.4862,98.5118,98.4266,98.4437,7380.0
2015-07-27 12:10:00,115.69,115.69,115.61,115.61,13475.0,98.4777,98.4777,98.4096,98.4096,13475.0
2015-07-27 12:15:00,115.61,115.66,115.6,115.66,8921.0,98.4096,98.4522,98.4011,98.4522,8921.0
2015-07-27 12:20:00,115.66,115.73,115.66,115.72,6185.0,98.4522,98.5118,98.4522,98.5033,6185.0
2015-07-27 12:25:00,115.72,115.72,115.66,115.67,1321.0,98.5033,98.5033,98.4522,98.4607,1321.0
2015-07-27 12:30:00,115.7,115.72,115.65,115.66,14064.0,98.4862,98.5033,98.4437,98.4522,14064.0
2015-07-27 12:35:00,115.65,115.7,115.65,115.68,9330.0,98.4437,98.4862,98.4437,98.4692,9330.0
2015-07-27 12:40:00,115.67,115.69,115.64,115.66,4915.0,98.4607,98.4777,98.4352,98.4522,4915.0
2015-07-27 12:45:00,115.65,115.67,115.61,115.61,6807.0,98.4437,98.4607,98.4096,98.4096,6807.0
2015-07-27 12:50:00,115.6,115.61,115.54,115.55,7691.0,98.4011,98.4096,98.35,98.3585,7691.0
2015-07-27 12:55:00,115.54,115.56,115.53,115.56,4700.0,98.35,98.3671,98.3415,98.3671,4700.0
2015-07-27 13:00:00,115.57,115.59,115.56,115.58,7844.0,98.3756,98.3926,98.3671,98.3841,7844.0
2015-07-27 13:05:00,115.58,115.63,115.58,115.62,4550.0,98.3841,98.4266,98.3841,98.4181,4550.0
2015-07-27 13:10:00,115.64,115.65,115.58,115.58,7510.0,98.4352,98.4437,98.3841,98.3841,7510.0
2015-07-27 13:15:00,115.61,115.62,115.57,115.57,1937.0,98.4096,98.4181,98.3756,98.3756,1937.0
2015-07-27 13:20:00,115.57,115.57,115.46,115.49,8861.0,98.3756,98.3756,98.2819,98.3075,8861.0
2015-07-27 13:25:00,115.5,115.54,115.49,115.51,4516.0,98.316,98.35,98.3075,98.3245,4516.0
2015-07-27 13:30:00,115.53,115.55,115.47,115.52,8428.0,98.3415,98.3585,98.2904,98.333,8428.0
2015-07-27 13:35:00,115.52,115.53,115.44,115.48,16067.0,98.333,98.3415,98.2649,98.299,16067.0
2015-07-27 13:40:00,115.48,115.5,115.44,115.48,17642.0,98.299,98.316,98.2649,98.299,17642.0
2015-07-27 13:45:00,115.5,115.57,115.5,115.57,5624.0,98.316,98.3756,98.316,98.3756,5624.0
2015-07-27 13:50:00,115.56,115.66,115.56,115.65,15738.0,98.3671,98.4522,98.3671,98.4437,15738.0
2015-07-27 13:55:00,115.66,115.67,115.6,115.62,8448.0,98.4522,98.4607,98.4011,98.4181,8448.0
2015-07-27 14:00:00,115.57,115.63,115.57,115.61,3626.0,98.3756,98.4266,98.3756,98.4096,3626.0
2015-07-27 14:05:00,115.62,115.66,115.62,115.62,5652.0,98.4181,98.4522,98.4181,98.4181,5652.0
2015-07-27 14:10:00,115.6,115.62,115.57,115.62,4025.0,98.4011,98.4181,98.3756,98.4181,4025.0
2015-07-27 14:15:00,115.62,115.76,115.62,115.72,10901.0,98.4181,98.5373,98.4181,98.5033,10901.0
2015-07-27 14:20:00,115.73,115.74,115.63,115.63,8205.0,98.5118,98.5203,98.4266,98.4266,8205.0
2015-07-27 14:25:00,115.65,115.68,115.61,115.63,8722.0,98.4437,98.4692,98.4096,98.4266,8722.0
2015-07-27 14:30:00,115.65,115.65,115.53,115.56,7794.0,98.4437,98.4437,98.3415,98.3671,7794.0
2015-07-27 14:35:00,115.57,115.67,115.54,115.67,7232.0,98.3756,98.4607,98.35,98.4607,7232.0
2015-07-27 14:40:00,115.66,115.68,115.61,115.61,7987.0,98.4522,98.4692,98.4096,98.4096,7987.0
2015-07-27 14:45:00,115.61,115.67,115.59,115.64,5730.0,98.4096,98.4607,98.3926,98.4352,5730.0
2015-07-27 14:50:00,115.63,115.65,115.58,115.6,10353.0,98.4266,98.4437,98.3841,98.4011,10353.0
2015-07-27 14:55:00,115.56,115.63,115.56,115.62,9887.0,98.3671,98.4266,98.3671,98.4181,9887.0
2015-07-27 15:00:00,115.6,115.61,115.5,115.51,14338.0,98.4011,98.4096,98.316,98.3245,14338.0
2015-07-27 15:05:00,115.54,115.55,115.51,115.52,12827.0,98.35,98.3585,98.3245,98.333,12827.0
2015-07-27 15:10:00,115.52,115.56,115.51,115.56,10452.0,98.333,98.3671,98.3245,98.3671,10452.0
2015-07-27 15:15:00,115.58,115.58,115.47,115.47,37131.0,98.3841,98.3841,98.2904,98.2904,37131.0
2015-07-27 15:20:00,115.49,115.54,115.49,115.52,13638.0,98.3075,98.35,98.3075,98.333,13638.0
2015-07-27 15:25:00,115.53,115.54,115.43,115.43,18944.0,98.3415,98.35,98.2564,98.2564,18944.0
2015-07-27 15:30:00,115.44,115.46,115.39,115.43,8945.0,98.2649,98.2819,98.2223,98.2564,8945.0
2015-07-27 15:35:00,115.43,115.44,115.38,115.41,3410.0,98.2564,98.2649,98.2138,98.2394,3410.0
2015-07-27 15:40:00,115.4,115.41,115.35,115.37,7609.0,98.2309,98.2394,98.1883,98.2053,7609.0
2015-07-27 15:45:00,115.36,115.44,115.34,115.44,20381.0,98.1968,98.2649,98.1798,98.2649,20381.0
2015-07-27 15:50:00,115.43,115.43,115.38,115.41,52927.0,98.2564,98.2564,98.2138,98.2394,52927.0
2015-07-27 15:55:00,115.41,115.6,115.4,115.57,157858.0,98.2394,98.4011,98.2309,98.3756,157858.0
2015-07-28 09:30:00,116.09,116.12,116.02,116.07,3196.0,98.8182,98.8437,98.7586,98.8012,3196.0
2015-07-28 09:35:00,115.95,115.95,115.89,115.89,230.0,98.699,98.699,98.648,98.648,230.0
2015-07-28 09:40:00,115.84,115.84,115.82,115.83,500.0,98.6054,98.6054,98.5884,98.5969,500.0
2015-07-28 09:45:00,115.8,115.88,115.75,115.76,5475.0,98.5713,98.6394,98.5288,98.5373,5475.0
2015-07-28 09:50:00,115.79,115.9,115.68,115.9,5700.0,98.5628,98.6565,98.4692,98.6565,5700.0
2015-07-28 09:55:00,115.92,115.94,115.92,115.93,900.0,98.6735,98.6905,98.6735,98.682,900.0
2015-07-28 10:00:00,115.96,115.98,115.83,115.9,3452.0,98.7075,98.7246,98.5969,98.6565,3452.0
2015-07-28 10:05:00,115.87,115.87,115.69,115.71,20206.0,98.6309,98.6309,98.4777,98.4947,20206.0
2015-07-28 10:10:00,115.75,115.86,115.74,115.85,37345.0,98.5288,98.6224,98.5203,98.6139,37345.0
2015-07-28 10:15:00,115.84,115.85,115.67,115.67,36344.0,98.6054,98.6139,98.4607,98.4607,36344.0
2015-07-28 10:20:00,115.67,115.74,115.63,115.71,28722.0,98.4607,98.5203,98.4266,98.4947,28722.0
2015-07-28 10:25:00,115.71,115.72,115.57,115.62,18336.0,98.4947,98.5033,98.3756,98.4181,18336.0
2015-07-28 10:30:00,115.63,115.75,115.62,115.69,23294.0,98.4266,98.5288,98.4181,98.4777,23294.0
2015-07-28 10:35:00,115.71,115.79,115.7,115.77,42221.0,98.4947,98.5628,98.4862,98.5458,42221.0
2015-07-28 10:40:00,115.77,115.92,115.76,115.92,38977.0,98.5458,98.6735,98.5373,98.6735,38977.0
2015-07-28 10:45:00,115.92,115.96,115.89,115.9,13837.0,98.6735,98.7075,98.648,98.6565,13837.0
2015-07-28 10:50:00,115.9,116.03,115.89,116.02,30302.0,98.6565,98.7671,98.648,98.7586,30302.0
2015-07-28 10:55:00,116.03,116.08,116.03,116.07,3250.0,98.7671,98.8097,98.7671,98.8012,3250.0
2015-07-28 11:00:00,116.13,116.16,116.11,116.16,12686.0,98.8523,98.8778,98.8352,98.8778,12686.0
2015-07-28 11:05:00,116.17,116.2,116.13,116.17,7828.0,98.8863,98.9118,98.8523,98.8863,7828.0
2015-07-28 11:10:00,116.17,116.24,116.17,116.2,6600.0,98.8863,98.9459,98.8863,98.9118,6600.0
2015-07-28 11:15:00,116.21,116.22,116.14,116.18,10074.0,98.9203,98.9289,98.8608,98.8948,10074.0
2015-07-28 11:20:00,116.18,116.18,116.11,116.15,15462.0,98.8948,98.8948,98.8352,98.8693,15462.0
2015-07-28 11:25:00,116.16,116.28,116.15,116.28,9140.0,98.8778,98.9799,98.8693,98.9799,9140.0
2015-07-28 11:30:00,116.3,116.37,116.29,116.3,9455.0,98.997,99.0565,98.9884,98.997,9455.0
2015-07-28 11:35:00,116.33,116.34,116.31,116.33,3021.0,99.0225,99.031,99.0055,99.0225,3021.0
2015-07-28 11:40:00,116.32,116.38,116.32,116.36,10420.0,99.014,99.0651,99.014,99.048,10420.0
2015-07-28 11:45:00,116.36,116.42,116.36,116.42,11988.0,99.048,99.0991,99.048,99.0991,11988.0
2015-07-28 11:50:00,116.43,116.43,116.38,116.39,7405.0,99.1076,99.1076,99.0651,99.0736,7405.0
2015-07-28 11:55:00,116.39,116.41,116.37,116.41,12550.0,99.0736,99.0906,99.0565,99.0906,12550.0
2015-07-28 12:00:00,116.42,116.48,116.42,116.46,5550.0,99.0991,99.1502,99.0991,99.1332,5550.0
2015-07-28 12:05:00,116.49,116.52,116.48,116.49,5150.0,99.1587,99.1842,99.1502,99.1587,5150.0
2015-07-28 12:10:00,116.49,116.5,116.46,116.48,10870.0,99.1587,99.1672,99.1332,99.1502,10870.0
2015-07-28 12:15:00,116.46,116.59,116.46,116.56,13018.0,99.1332,99.2438,99.1332,99.2183,13018.0
2015-07-28 12:20:00,116.62,116.63,116.59,116.62,12461.0,99.2693,99.2779,99.2438,99.2693,12461.0
2015-07-28 12:25:00,116.6,116.64,116.58,116.64,14632.0,99.2523,99.2864,99.2353,99.2864,14632.0
2015-07-28 12:30:00,116.64,116.66,116.6,116.61,9847.0,99.2864,99.3034,99.2523,99.2608,9847.0
2015-07-28 12:35:00,116.6,116.6,116.57,116.57,5650.0,99.2523,99.2523,99.2268,99.2268,5650.0
2015-07-28 12:40:00,116.57,116.59,116.56,116.59,5927.0,99.2268,99.2438,99.2183,99.2438,5927.0
2015-07-28 12:45:00,116.61,116.64,116.6,116.61,14029.0,99.2608,99.2864,99.2523,99.2608,14029.0
2015-07-28 12:50:00,116.61,116.63,116.6,116.63,2782.0,99.2608,99.2779,99.2523,99.2779,2782.0
2015-07-28 12:55:00,116.63,116.64,116.61,116.61,7711.0,99.2779,99.2864,99.2608,99.2608,7711.0
2015-07-28 13:00:00,116.61,116.63,116.59,116.63,7851.0,99.2608,99.2779,99.2438,99.2779,7851.0
2015-07-28 13:05:00,116.64,116.78,116.64,116.77,11455.0,99.2864,99.4055,99.2864,99.397,11455.0
2015-07-28 13:10:00,116.77,116.81,116.76,116.81,2927.0,99.397,99.4311,99.3885,99.4311,2927.0
2015-07-28 13:15:00,116.81,116.85,116.81,116.82,8048.0,99.4311,99.4651,99.4311,99.4396,8048.0
2015-07-28 13:20:00,116.85,116.88,116.84,116.88,4786.0,99.4651,99.4907,99.4566,99.4907,4786.0
2015-07-28 13:25:00,116.87,116.91,116.87,116.87,9800.0,99.4822,99.5162,99.4822,99.4822,9800.0
2015-07-28 13:30:00,116.87,116.87,116.8,116.8,6975.0,99.4822,99.4822,99.4226,99.4226,6975.0
2015-07-28 13:35:00,116.79,116.83,116.77,116.82,6950.0,99.4141,99.4481,99.397,99.4396,6950.0
2015-07-28 13:40:00,116.83,116.87,116.83,116.85,5208.0,99.4481,99.4822,99.4481,99.4651,5208.0
2015-07-28 13:45:00,116.85,116.88,116.82,116.88,8475.0,99.4651,99.4907,99.4396,99.4907,8475.0
2015-07-28 13:50:00,116.88,116.9,116.88,116.89,3300.0,99.4907,99.5077,99.4907,99.4992,3300.0
2015-07-28 13:55:00,116.9,116.95,116.88,116.94,12950.0,99.5077,99.5503,99.4907,99.5417,12950.0
2015-07-28 14:00:00,116.91,116.96,116.91,116.96,15959.0,99.5162,99.5588,99.5162,99.5588,15959.0
2015-07-28 14:05:00,116.98,117.05,116.97,117.05,5800.0,99.5758,99.6354,99.5673,99.6354,5800.0
2015-07-28 14:10:00,117.06,117.06,117.01,117.04,5431.0,99.6439,99.6439,99.6013,99.6269,5431.0
2015-07-28 14:15:00,117.08,117.11,117.06,117.07,9205.0,99.6609,99.6864,99.6439,99.6524,9205.0
2015-07-28 14:20:00,117.06,117.09,117.06,117.08,6330.0,99.6439,99.6694,99.6439,99.6609,6330.0
2015-07-28 14:25:00,117.1,117.1,117.06,117.08,5340.0,99.6779,99.6779,99.6439,99.6609,5340.0
2015-07-28 14:30:00,117.06,117.07,116.98,116.99,10783.0,99.6439,99.6524,99.5758,99.5843,10783.0
2015-07-28 14:35:00,116.97,116.97,116.92,116.94,12550.0,99.5673,99.5673,99.5247,99.5417,12550.0
2015-07-28 14:40:00,116.93,116.95,116.91,116.95,4971.0,99.5332,99.5503,99.5162,99.5503,4971.0
2015-07-28 14:45:00,116.93,116.97,116.92,116.96,9303.0,99.5332,99.5673,99.5247,99.5588,9303.0
2015-07-28 14:50:00,116.95,117.0,116.95,116.98,7515.0,99.5503,99.5928,99.5503,99.5758,7515.0
2015-07-28 14:55:00,116.99,117.03,116.99,117.03,3690.0,99.5843,99.6184,99.5843,99.6184,3690.0
2015-07-28 15:00:00,117.05,117.06,116.94,116.97,5957.0,99.6354,99.6439,99.5417,99.5673,5957.0
2015-07-28 15:05:00,116.95,116.97,116.94,116.97,7407.0,99.5503,99.5673,99.5417,99.5673,7407.0
2015-07-28 15:10:00,116.97,116.97,116.93,116.93,12320.0,99.5673,99.5673,99.5332,99.5332,12320.0
2015-07-28 15:15:00,116.92,117.0,116.92,117.0,4816.0,99.5247,99.5928,99.5247,99.5928,4816.0
2015-07-28 15:20:00,117.0,117.0,116.93,116.93,7426.0,99.5928,99.5928,99.5332,99.5332,7426.0
2015-07-28 15:25:00,116.94,116.95,116.89,116.89,4962.0,99.5417,99.5503,99.4992,99.4992,4962.0
2015-07-28 15:30:00,116.89,116.95,116.89,116.94,19791.0,99.4992,99.5503,99.4992,99.5417,19791.0
2015-07-28 15:35:00,116.97,116.97,116.94,116.94,4600.0,99.5673,99.5673,99.5417,99.5417,4600.0
2015-07-28 15:40:00,116.94,117.01,116.94,117.01,5124.0,99.5417,99.6013,99.5417,99.6013,5124.0
2015-07-28 15:45:00,117.0,117.01,116.97,116.97,13729.0,99.5928,99.6013,99.5673,99.5673,13729.0
2015-07-28 15:50:00,116.97,116.98,116.93,116.96,15790.0,99.5673,99.5758,99.5332,99.5588,15790.0
2015-07-28 15:55:00,116.96,116.99,116.93,116.97,30957.0,99.5588,99.5843,99.5332,99.5673,30957.0
2015-07-29 09:30:00,117.14,117.2,116.99,117.2,13775.0,99.712,99.7631,99.5843,99.7631,13775.0
2015-07-29 09:35:00,117.16,117.16,117.05,117.12,2771.0,99.729,99.729,99.6354,99.695,2771.0
2015-07-29 09:40:00,117.17,117.25,117.16,117.16,10513.0,99.7375,99.8056,99.729,99.729,10513.0
2015-07-29 09:45:00,117.16,117.16,117.06,117.07,3940.0,99.729,99.729,99.6439,99.6524,3940.0
2015-07-29 09:50:00,117.03,117.12,117.0,117.11,8672.0,99.6184,99.695,99.5928,99.6864,8672.0
2015-07-29 09:55:00,117.18,117.18,117.12,117.12,1935.0,99.746,99.746,99.695,99.695,1935.0
2015-07-29 10:00:00,117.13,117.13,117.07,117.11,4400.0,99.7035,99.7035,99.6524,99.6864,4400.0
2015-07-29 10:05:00,117.1,117.2,117.07,117.15,9751.0,99.6779,99.7631,99.6524,99.7205,9751.0
2015-07-29 10:10:00,117.19,117.19,117.08,117.11,4386.0,99.7545,99.7545,99.6609,99.6864,4386.0
2015-07-29 10:15:00,117.09,117.22,117.07,117.2,5336.0,99.6694,99.7801,99.6524,99.7631,5336.0
2015-07-29 10:20:00,117.22,117.27,117.22,117.22,2559.0,99.7801,99.8226,99.7801,99.7801,2559.0
2015-07-29 10:25:00,117.22,117.25,117.16,117.19,32266.0,99.7801,99.8056,99.729,99.7545,32266.0
2015-07-29 10:30:00,117.19,117.33,117.19,117.33,11008.0,99.7545,99.8737,99.7545,99.8737,11008.0
2015-07-29 10:35:00,117.34,117.4,117.32,117.39,15828.0,99.8822,99.9333,99.8652,99.9248,15828.0
2015-07-29 10:40:00,117.38,117.46,117.38,117.46,6010.0,99.9163,99.9844,99.9163,99.9844,6010.0
2015-07-29 10:45:00,117.45,117.47,117.42,117.47,3643.0,99.9759,99.9929,99.9503,99.9929,3643.0
2015-07-29 10:50:00,117.46,117.51,117.46,117.5,6307.0,99.9844,100.0269,99.9844,100.0184,6307.0
2015-07-29 10:55:00,117.5,117.5,117.41,117.42,8137.0,100.0184,100.0184,99.9418,99.9503,8137.0
2015-07-29 11:00:00,117.43,117.43,117.33,117.4,7529.0,99.9588,99.9588,99.8737,99.9333,7529.0
2015-07-29 11:05:00,117.41,117.43,117.36,117.39,8000.0,99.9418,99.9588,99.8993,99.9248,8000.0
2015-07-29 11:10:00,117.4,117.46,117.39,117.46,14558.0,99.9333,99.9844,99.9248,99.9844,14558.0
2015-07-29 11:15:00,117.46,117.5,117.44,117.5,13253.0,99.9844,100.0184,99.9674,100.0184,13253.0
2015-07-29 11:20:00,117.54,117.62,117.53,117.58,9053.0,100.0525,100.1206,100.044,100.0865,9053.0
2015-07-29 11:25:00,117.55,117.59,117.52,117.52,3142.0,100.061,100.095,100.0354,100.0354,3142.0
2015-07-29 11:30:00,117.53,117.59,117.53,117.59,6652.0,100.044,100.095,100.044,100.095,6652.0
2015-07-29 11:35:00,117.59,117.63,117.58,117.62,2603.0,100.095,100.1291,100.0865,100.1206,2603.0
2015-07-29 11:40:00,117.63,117.66,117.61,117.61,3700.0,100.1291,100.1546,100.1121,100.1121,3700.0
2015-07-29 11:45:00,117.63,117.63,117.6,117.62,1728.0,100.1291,100.1291,100.1035,100.1206,1728.0
2015-07-29 11:50:00,117.61,117.62,117.58,117.61,5028.0,100.1121,100.1206,100.0865,100.1121,5028.0
2015-07-29 11:55:00,117.61,117.63,117.59,117.63,9621.0,100.1121,100.1291,100.095,100.1291,9621.0
2015-07-29 12:00:00,117.64,117.64,117.57,117.59,5964.0,100.1376,100.1376,100.078,100.095,5964.0
2015-07-29 12:05:00,117.58,117.59,117.52,117.52,5155.0,100.0865,100.095,100.0354,100.0354,5155.0
2015-07-29 12:10:00,117.55,117.55,117.53,117.54,2487.0,100.061,100.061,100.044,100.0525,2487.0
2015-07-29 12:15:00,117.54,117.54,117.49,117.52,2730.0,100.0525,100.0525,100.0099,100.0354,2730.0
2015-07-29 12:20:00,117.52,117.52,117.47,117.47,1785.0,100.0354,100.0354,99.9929,99.9929,1785.0
2015-07-29 12:25:00,117.49,117.52,117.49,117.52,6354.0,100.0099,100.0354,100.0099,100.0354,6354.0
2015-07-29 12:30:00,117.53,117.55,117.53,117.53,2108.0,100.044,100.061,100.044,100.044,2108.0
2015-07-29 12:35:00,117.53,117.53,117.45,117.51,2020.0,100.044,100.044,99.9759,100.0269,2020.0
2015-07-29 12:40:00,117.52,117.52,117.45,117.48,4805.0,100.0354,100.0354,99.9759,100.0014,4805.0
2015-07-29 12:45:00,117.53,117.55,117.51,117.54,2661.0,100.044,100.061,100.0269,100.0525,2661.0
2015-07-29 12:50:00,117.52,117.6,117.52,117.53,8904.0,100.0354,100.1035,100.0354,100.044,8904.0
2015-07-29 12:55:00,117.54,117.55,117.48,117.52,3800.0,100.0525,100.061,100.0014,100.0354,3800.0
2015-07-29 13:00:00,117.5,117.53,117.49,117.5,3735.0,100.0184,100.044,100.0099,100.0184,3735.0
2015-07-29 13:05:00,117.51,117.55,117.5,117.52,6363.0,100.0269,100.061,100.0184,100.0354,6363.0
2015-07-29 13:10:00,117.49,117.53,117.49,117.52,13245.0,100.0099,100.044,100.0099,100.0354,13245.0
2015-07-29 13:15:00,117.54,117.56,117.52,117.56,5077.0,100.0525,100.0695,100.0354,100.0695,5077.0
2015-07-29 13:20:00,117.54,117.54,117.52,117.52,2327.0,100.0525,100.0525,100.0354,100.0354,2327.0
2015-07-29 13:25:00,117.54,117.54,117.52,117.52,3453.0,100.0525,100.0525,100.0354,100.0354,3453.0
2015-07-29 13:30:00,117.52,117.54,117.52,117.53,3082.0,100.0354,100.0525,100.0354,100.044,3082.0
2015-07-29 13:35:00,117.54,117.56,117.53,117.56,1602.0,100.0525,100.0695,100.044,100.0695,1602.0
2015-07-29 13:40:00,117.55,117.56,117.55,117.56,2650.0,100.061,100.0695,100.061,100.0695,2650.0
2015-07-29 13:45:00,117.56,117.56,117.49,117.49,9740.0,100.0695,100.0695,100.0099,100.0099,9740.0
2015-07-29 13:50:00,117.5,117.52,117.48,117.52,800.0,100.0184,100.0354,100.0014,100.0354,800.0
2015-07-29 13:55:00,117.5,117.54,117.5,117.5,4187.0,100.0184,100.0525,100.0184,100.0184,4187.0
2015-07-29 14:00:00,117.46,117.85,117.31,117.44,18612.0,99.9844,100.3164,99.8567,99.9674,18612.0
2015-07-29 14:05:00,117.47,117.56,117.4,117.42,14747.0,99.9929,100.0695,99.9333,99.9503,14747.0
2015-07-29 14:10:00,117.47,117.62,117.47,117.52,12450.0,99.9929,100.1206,99.9929,100.0354,12450.0
2015-07-29 14:15:00,117.55,117.7,117.55,117.67,2645.0,100.061,100.1887,100.061,100.1631,2645.0
2015-07-29 14:20:00,117.7,117.7,117.55,117.58,6613.0,100.1887,100.1887,100.061,100.0865,6613.0
2015-07-29 14:25:00,117.58,117.62,117.52,117.59,3000.0,100.0865,100.1206,100.0354,100.095,3000.0
2015-07-29 14:30:00,117.61,117.66,117.58,117.66,4868.0,100.1121,100.1546,100.0865,100.1546,4868.0
2015-07-29 14:35:00,117.68,117.7,117.61,117.69,5000.0,100.1716,100.1887,100.1121,100.1802,5000.0
2015-07-29 14:40:00,117.72,117.79,117.71,117.75,25389.0,100.2057,100.2653,100.1972,100.2312,25389.0
2015-07-29 14:45:00,117.77,117.88,117.73,117.84,16245.0,100.2483,100.3419,100.2142,100.3078,16245.0
2015-07-29 14:50:00,117.87,117.92,117.86,117.88,7250.0,100.3334,100.3759,100.3249,100.3419,7250.0
2015-07-29 14:55:00,117.91,117.96,117.9,117.93,5977.0,100.3674,100.41,100.3589,100.3844,5977.0
2015-07-29 15:00:00,117.9,117.9,117.83,117.86,3633.0,100.3589,100.3589,100.2993,100.3249,3633.0
2015-07-29 15:05:00,117.85,117.88,117.78,117.81,6486.0,100.3164,100.3419,100.2568,100.2823,6486.0
2015-07-29 15:10:00,117.78,117.87,117.78,117.85,5220.0,100.2568,100.3334,100.2568,100.3164,5220.0
2015-07-29 15:15:00,117.82,117.86,117.78,117.8,2773.0,100.2908,100.3249,100.2568,100.2738,2773.0
2015-07-29 15:20:00,117.83,117.88,117.83,117.88,2402.0,100.2993,100.3419,100.2993,100.3419,2402.0
2015-07-29 15:25:00,117.89,117.94,117.85,117.88,2676.0,100.3504,100.393,100.3164,100.3419,2676.0
2015-07-29 15:30:00,117.88,117.9,117.7,117.75,8256.0,100.3419,100.3589,100.1887,100.2312,8256.0
2015-07-29 15:35:00,117.76,117.82,117.73,117.81,4350.0,100.2397,100.2908,100.2142,100.2823,4350.0
2015-07-29 15:40:00,117.83,117.92,117.83,117.92,3295.0,100.2993,100.3759,100.2993,100.3759,3295.0
2015-07-29 15:45:00,117.94,117.95,117.87,117.88,5265.0,100.393,100.4015,100.3334,100.3419,5265.0
2015-07-29 15:50:00,117.89,117.91,117.86,117.89,11082.0,100.3504,100.3674,100.3249,100.3504,11082.0
2015-07-29 15:55:00,117.91,117.93,117.83,117.86,23012.0,100.3674,100.3844,100.2993,100.3249,23012.0
2015-07-30 09:30:00,117.59,117.67,117.54,117.55,3394.0,100.095,100.1631,100.0525,100.061,3394.0
2015-07-30 09:35:00,117.57,117.6,117.49,117.49,57598.0,100.078,100.1035,100.0099,100.0099,57598.0
2015-07-30 09:40:00,117.38,117.41,117.24,117.3,3710.0,99.9163,99.9418,99.7971,99.8482,3710.0
2015-07-30 09:45:00,117.31,117.31,117.14,117.14,6215.0,99.8567,99.8567,99.712,99.712,6215.0
2015-07-30 09:50:00,117.16,117.29,117.13,117.27,16642.0,99.729,99.8397,99.7035,99.8226,16642.0
2015-07-30 09:55:00,117.27,117.29,117.21,117.21,9399.0,99.8226,99.8397,99.7716,99.7716,9399.0
2015-07-30 10:00:00,117.18,117.32,117.14,117.31,4950.0,99.746,99.8652,99.712,99.8567,4950.0
2015-07-30 10:05:00,117.33,117.4,117.31,117.33,3440.0,99.8737,99.9333,99.8567,99.8737,3440.0
2015-07-30 10:10:00,117.3,117.44,117.3,117.43,9551.0,99.8482,99.9674,99.8482,99.9588,9551.0
2015-07-30 10:15:00,117.43,117.45,117.39,117.4,5600.0,99.9588,99.9759,99.9248,99.9333,5600.0
2015-07-30 10:20:00,117.41,117.47,117.41,117.43,16824.0,99.9418,99.9929,99.9418,99.9588,16824.0
2015-07-30 10:25:00,117.44,117.49,117.4,117.49,5750.0,99.9674,100.0099,99.9333,100.0099,5750.0
2015-07-30 10:30:00,117.5,117.62,117.48,117.48,17179.0,100.0184,100.1206,100.0014,100.0014,17179.0
2015-07-30 10:35:00,117.5,117.52,117.41,117.41,3549.0,100.0184,100.0354,99.9418,99.9418,3549.0
2015-07-30 10:40:00,117.4,117.51,117.4,117.48,5264.0,99.9333,100.0269,99.9333,100.0014,5264.0
2015-07-30 10:45:00,117.49,117.55,117.45,117.47,3651.0,100.0099,100.061,99.9759,99.9929,3651.0
2015-07-30 10:50:00,117.47,117.48,117.39,117.47,2200.0,99.9929,100.0014,99.9248,99.9929,2200.0
2015-07-30 10:55:00,117.43,117.46,117.31,117.33,8150.0,99.9588,99.9844,99.8567,99.8737,8150.0
2015-07-30 11:00:00,117.32,117.37,117.3,117.31,5527.0,99.8652,99.9078,99.8482,99.8567,5527.0
2015-07-30 11:05:00,117.34,117.36,117.24,117.29,10225.0,99.8822,99.8993,99.7971,99.8397,10225.0
2015-07-30 11:10:00,117.34,117.46,117.34,117.43,6827.0,99.8822,99.9844,99.8822,99.9588,6827.0
2015-07-30 11:15:00,117.47,117.55,117.47,117.49,5439.0,99.9929,100.061,99.9929,100.0099,5439.0
2015-07-30 11:20:00,117.5,117.62,117.49,117.61,5186.0,100.0184,100.1206,100.0099,100.1121,5186.0
2015-07-30 11:25:00,117.64,117.67,117.6,117.61,22138.0,100.1376,100.1631,100.1035,100.1121,22138.0
2015-07-30 11:30:00,117.62,117.66,117.62,117.66,7385.0,100.1206,100.1546,100.1206,100.1546,7385.0
2015-07-30 11:35:00,117.64,117.68,117.62,117.67,15819.0,100.1376,100.1716,100.1206,100.1631,15819.0
2015-07-30 11:40:00,117.7,117.71,117.66,117.71,10333.0,100.1887,100.1972,100.1546,100.1972,10333.0
2015-07-30 11:45:00,117.72,117.82,117.72,117.78,14567.0,100.2057,100.2908,100.2057,100.2568,14567.0
2015-07-30 11:50:00,117.79,117.79,117.73,117.75,7363.0,100.2653,100.2653,100.2142,100.2312,7363.0
2015-07-30 11:55:00,117.74,117.78,117.72,117.77,9903.0,100.2227,100.2568,100.2057,100.2483,9903.0
2015-07-30 12:00:00,117.78,117.82,117.78,117.79,2647.0,100.2568,100.2908,100.2568,100.2653,2647.0
2015-07-30 12:05:00,117.78,117.78,117.73,117.75,5226.0,100.2568,100.2568,100.2142,100.2312,5226.0
2015-07-30 12:10:00,117.72,117.77,117.72,117.74,2150.0,100.2057,100.2483,100.2057,100.2227,2150.0
2015-07-30 12:15:00,117.75,117.82,117.74,117.8,6548.0,100.2312,100.2908,100.2227,100.2738,6548.0
2015-07-30 12:20:00,117.79,117.84,117.79,117.84,3458.0,100.2653,100.3078,100.2653,100.3078,3458.0
2015-07-30 12:25:00,117.85,117.86,117.84,117.84,6234.0,100.3164,100.3249,100.3078,100.3078,6234.0
2015-07-30 12:30:00,117.83,117.83,117.79,117.79,4537.0,100.2993,100.2993,100.2653,100.2653,4537.0
2015-07-30 12:35:00,117.78,117.78,117.74,117.76,700.0,100.2568,100.2568,100.2227,100.2397,700.0
2015-07-30 12:40:00,117.77,117.83,117.77,117.83,2904.0,100.2483,100.2993,100.2483,100.2993,2904.0
2015-07-30 12:45:00,117.83,117.86,117.82,117.86,1905.0,100.2993,100.3249,100.2908,100.3249,1905.0
2015-07-30 12:50:00,117.86,117.89,117.85,117.86,1774.0,100.3249,100.3504,100.3164,100.3249,1774.0
2015-07-30 12:55:00,117.87,117.89,117.86,117.89,2276.0,100.3334,100.3504,100.3249,100.3504,2276.0
2015-07-30 13:00:00,117.9,117.94,117.89,117.89,5226.0,100.3589,100.393,100.3504,100.3504,5226.0
2015-07-30 13:05:00,117.86,117.86,117.82,117.86,3521.0,100.3249,100.3249,100.2908,100.3249,3521.0
2015-07-30 13:10:00,117.88,117.9,117.87,117.87,4950.0,100.3419,100.3589,100.3334,100.3334,4950.0
2015-07-30 13:15:00,117.9,117.93,117.89,117.93,8023.0,100.3589,100.3844,100.3504,100.3844,8023.0
2015-07-30 13:20:00,117.94,117.94,117.84,117.85,5779.0,100.393,100.393,100.3078,100.3164,5779.0
2015-07-30 13:25:00,117.84,117.89,117.84,117.88,1866.0,100.3078,100.3504,100.3078,100.3419,1866.0
2015-07-30 13:30:00,117.89,117.91,117.8,117.8,6011.0,100.3504,100.3674,100.2738,100.2738,6011.0
2015-07-30 13:35:00,117.8,117.83,117.77,117.77,1600.0,100.2738,100.2993,100.2483,100.2483,1600.0
2015-07-30 13:40:00,117.77,117.82,117.75,117.8,3692.0,100.2483,100.2908,100.2312,100.2738,3692.0
2015-07-30 13:45:00,117.8,117.81,117.76,117.81,5300.0,100.2738,100.2823,100.2397,100.2823,5300.0
2015-07-30 13:50:00,117.83,117.86,117.82,117.84,5772.0,100.2993,100.3249,100.2908,100.3078,5772.0
2015-07-30 13:55:00,117.81,117.82,117.77,117.8,3555.0,100.2823,100.2908,100.2483,100.2738,3555.0
2015-07-30 14:00:00,117.81,117.88,117.81,117.87,4907.0,100.2823,100.3419,100.2823,100.3334,4907.0
2015-07-30 14:05:00,117.85,117.85,117.79,117.8,4568.0,100.3164,100.3164,100.2653,100.2738,4568.0
2015-07-30 14:10:00,117.81,117.84,117.81,117.82,6098.0,100.2823,100.3078,100.2823,100.2908,6098.0
2015-07-30 14:15:00,117.81,117.84,117.79,117.8,8944.0,100.2823,100.3078,100.2653,100.2738,8944.0
2015-07-30 14:20:00,117.81,117.86,117.8,117.81,5180.0,100.2823,100.3249,100.2738,100.2823,5180.0
2015-07-30 14:25:00,117.82,117.86,117.81,117.82,6722.0,100.2908,100.3249,100.2823,100.2908,6722.0
2015-07-30 14:30:00,117.82,117.85,117.77,117.77,6301.0,100.2908,100.3164,100.2483,100.2483,6301.0
2015-07-30 14:35:00,117.77,117.8,117.77,117.79,3241.0,100.2483,100.2738,100.2483,100.2653,3241.0
2015-07-30 14:40:00,117.79,117.85,117.79,117.85,6326.0,100.2653,100.3164,100.2653,100.3164,6326.0
2015-07-30 14:45:00,117.85,117.92,117.83,117.91,4406.0,100.3164,100.3759,100.2993,100.3674,4406.0
2015-07-30 14:50:00,117.91,117.95,117.91,117.92,5355.0,100.3674,100.4015,100.3674,100.3759,5355.0
2015-07-30 14:55:00,117.92,117.95,117.91,117.94,4832.0,100.3759,100.4015,100.3674,100.393,4832.0
2015-07-30 15:00:00,117.94,118.0,117.94,117.98,3258.0,100.393,100.444,100.393,100.427,3258.0
2015-07-30 15:05:00,117.98,118.01,117.93,117.93,6033.0,100.427,100.4525,100.3844,100.3844,6033.0
2015-07-30 15:10:00,117.96,117.96,117.92,117.94,6673.0,100.41,100.41,100.3759,100.393,6673.0
2015-07-30 15:15:00,117.94,117.95,117.93,117.94,6831.0,100.393,100.4015,100.3844,100.393,6831.0
2015-07-30 15:20:00,117.96,117.96,117.94,117.94,5504.0,100.41,100.41,100.393,100.393,5504.0
2015-07-30 15:25:00,117.94,118.01,117.94,117.99,11178.0,100.393,100.4525,100.393,100.4355,11178.0
2015-07-30 15:30:00,118.0,118.01,117.98,117.99,9095.0,100.444,100.4525,100.427,100.4355,9095.0
2015-07-30 15:35:00,117.98,117.98,117.89,117.94,10140.0,100.427,100.427,100.3504,100.393,10140.0
2015-07-30 15:40:00,117.93,118.0,117.93,117.96,5076.0,100.3844,100.444,100.3844,100.41,5076.0
2015-07-30 15:45:00,117.94,117.99,117.94,117.98,7077.0,100.393,100.4355,100.393,100.427,7077.0
2015-07-30 15:50:00,117.99,118.01,117.94,118.0,4782.0,100.4355,100.4525,100.393,100.444,4782.0
2015-07-30 15:55:00,117.99,118.0,117.92,117.92,12090.0,100.4355,100.444,100.3759,100.3759,12090.0
2015-07-31 09:30:00,118.12,118.16,118.05,118.06,2597.0,100.5462,100.5802,100.4866,100.4951,2597.0
2015-07-31 09:35:00,118.08,118.08,117.96,117.97,3889.0,100.5121,100.5121,100.41,100.4185,3889.0
2015-07-31 09:40:00,117.91,117.91,117.86,117.86,2300.0,100.3674,100.3674,100.3249,100.3249,2300.0
2015-07-31 09:45:00,117.9,117.99,117.78,117.81,7550.0,100.3589,100.4355,100.2568,100.2823,7550.0
2015-07-31 09:50:00,117.83,117.92,117.83,117.9,5556.0,100.2993,100.3759,100.2993,100.3589,5556.0
2015-07-31 09:55:00,117.91,117.94,117.88,117.88,6100.0,100.3674,100.393,100.3419,100.3419,6100.0
2015-07-31 10:00:00,117.86,117.96,117.85,117.86,5516.0,100.3249,100.41,100.3164,100.3249,5516.0
2015-07-31 10:05:00,117.87,118.01,117.83,118.01,1250.0,100.3334,100.4525,100.2993,100.4525,1250.0
2015-07-31 10:10:00,118.0,118.02,117.93,117.95,5243.0,100.444,100.4611,100.3844,100.4015,5243.0
2015-07-31 10:15:00,117.95,118.02,117.93,117.93,8454.0,100.4015,100.4611,100.3844,100.3844,8454.0
2015-07-31 10:20:00,117.94,118.1,117.94,118.1,4365.0,100.393,100.5292,100.393,100.5292,4365.0
2015-07-31 10:25:00,118.11,118.16,118.05,118.05,4987.0,100.5377,100.5802,100.4866,100.4866,4987.0
2015-07-31 10:30:00,118.08,118.11,118.02,118.1,8896.0,100.5121,100.5377,100.4611,100.5292,8896.0
2015-07-31 10:35:00,118.07,118.16,118.07,118.09,5100.0,100.5036,100.5802,100.5036,100.5206,5100.0
2015-07-31 10:40:00,118.08,118.12,118.03,118.09,20400.0,100.5121,100.5462,100.4696,100.5206,20400.0
2015-07-31 10:45:00,118.1,118.19,118.09,118.18,7388.0,100.5292,100.6058,100.5206,100.5973,7388.0
2015-07-31 10:50:00,118.17,118.23,118.17,118.19,9765.0,100.5887,100.6398,100.5887,100.6058,9765.0
2015-07-31 10:55:00,118.21,118.25,118.19,118.19,6862.0,100.6228,100.6568,100.6058,100.6058,6862.0
2015-07-31 11:00:00,118.18,118.19,118.13,118.14,4200.0,100.5973,100.6058,100.5547,100.5632,4200.0
2015-07-31 11:05:00,118.15,118.2,118.12,118.14,6252.0,100.5717,100.6143,100.5462,100.5632,6252.0
2015-07-31 11:10:00,118.15,118.15,118.1,118.1,5141.0,100.5717,100.5717,100.5292,100.5292,5141.0
2015-07-31 11:15:00,118.11,118.16,118.1,118.16,5240.0,100.5377,100.5802,100.5292,100.5802,5240.0
2015-07-31 11:20:00,118.16,118.17,118.14,118.14,3050.0,100.5802,100.5887,100.5632,100.5632,3050.0
2015-07-31 11:25:00,118.14,118.2,118.14,118.18,2119.0,100.5632,100.6143,100.5632,100.5973,2119.0
2015-07-31 11:30:00,118.18,118.22,118.17,118.2,7410.0,100.5973,100.6313,100.5887,100.6143,7410.0
2015-07-31 11:35:00,118.2,118.25,118.2,118.25,7273.0,100.6143,100.6568,100.6143,100.6568,7273.0
2015-07-31 11:40:00,118.24,118.25,118.23,118.24,7239.0,100.6483,100.6568,100.6398,100.6483,7239.0
2015-07-31 11:45:00,118.24,118.25,118.23,118.25,7550.0,100.6483,100.6568,100.6398,100.6568,7550.0
2015-07-31 11:50:00,118.25,118.25,118.22,118.23,6249.0,100.6568,100.6568,100.6313,100.6398,6249.0
2015-07-31 11:55:00,118.23,118.23,118.18,118.19,5922.0,100.6398,100.6398,100.5973,100.6058,5922.0
2015-07-31 12:00:00,118.19,118.21,118.19,118.21,2804.0,100.6058,100.6228,100.6058,100.6228,2804.0
2015-07-31 12:05:00,118.21,118.23,118.21,118.23,4005.0,100.6228,100.6398,100.6228,100.6398,4005.0
2015-07-31 12:10:00,118.23,118.24,118.23,118.24,2300.0,100.6398,100.6483,100.6398,100.6483,2300.0
2015-07-31 12:15:00,118.24,118.28,118.21,118.21,10495.0,100.6483,100.6824,100.6228,100.6228,10495.0
2015-07-31 12:20:00,118.22,118.24,118.19,118.2,8799.0,100.6313,100.6483,100.6058,100.6143,8799.0
2015-07-31 12:25:00,118.2,118.22,118.2,118.22,2300.0,100.6143,100.6313,100.6143,100.6313,2300.0
2015-07-31 12:30:00,118.22,118.22,118.17,118.19,5900.0,100.6313,100.6313,100.5887,100.6058,5900.0
2015-07-31 12:35:00,118.19,118.19,118.12,118.15,5450.0,100.6058,100.6058,100.5462,100.5717,5450.0
2015-07-31 12:40:00,118.14,118.17,118.14,118.16,6436.0,100.5632,100.5887,100.5632,100.5802,6436.0
2015-07-31 12:45:00,118.15,118.16,118.13,118.13,4379.0,100.5717,100.5802,100.5547,100.5547,4379.0
2015-07-31 12:50:00,118.1,118.16,118.09,118.16,6279.0,100.5292,100.5802,100.5206,100.5802,6279.0
2015-07-31 12:55:00,118.15,118.17,118.13,118.13,6620.0,100.5717,100.5887,100.5547,100.5547,6620.0
2015-07-31 13:00:00,118.12,118.17,118.12,118.16,3003.0,100.5462,100.5887,100.5462,100.5802,3003.0
2015-07-31 13:05:00,118.14,118.17,118.13,118.13,2458.0,100.5632,100.5887,100.5547,100.5547,2458.0
2015-07-31 13:10:00,118.14,118.14,118.07,118.07,3653.0,100.5632,100.5632,100.5036,100.5036,3653.0
2015-07-31 13:15:00,118.06,118.1,118.06,118.09,11927.0,100.4951,100.5292,100.4951,100.5206,11927.0
2015-07-31 13:20:00,118.08,118.09,118.06,118.07,7716.0,100.5121,100.5206,100.4951,100.5036,7716.0
2015-07-31 13:25:00,118.07,118.07,117.97,117.98,12659.0,100.5036,100.5036,100.4185,100.427,12659.0
2015-07-31 13:30:00,117.98,117.99,117.92,117.95,5350.0,100.427,100.4355,100.3759,100.4015,5350.0
2015-07-31 13:35:00,117.95,117.95,117.89,117.89,10370.0,100.4015,100.4015,100.3504,100.3504,10370.0
2015-07-31 13:40:00,117.89,117.92,117.88,117.91,6829.0,100.3504,100.3759,100.3419,100.3674,6829.0
2015-07-31 13:45:00,117.89,117.93,117.89,117.91,2561.0,100.3504,100.3844,100.3504,100.3674,2561.0
2015-07-31 13:50:00,117.9,117.91,117.89,117.91,2123.0,100.3589,100.3674,100.3504,100.3674,2123.0
2015-07-31 13:55:00,117.9,117.92,117.9,117.9,31740.0,100.3589,100.3759,100.3589,100.3589,31740.0
2015-07-31 14:00:00,117.9,117.98,117.9,117.95,7479.0,100.3589,100.427,100.3589,100.4015,7479.0
2015-07-31 14:05:00,117.95,117.98,117.95,117.96,4724.0,100.4015,100.427,100.4015,100.41,4724.0
2015-07-31 14:10:00,117.96,117.96,117.92,117.92,3029.0,100.41,100.41,100.3759,100.3759,3029.0
2015-07-31 14:15:00,117.93,117.94,117.89,117.9,3512.0,100.3844,100.393,100.3504,100.3589,3512.0
2015-07-31 14:20:00,117.91,117.91,117.75,117.81,10050.0,100.3674,100.3674,100.2312,100.2823,10050.0
2015-07-31 14:25:00,117.8,117.86,117.8,117.84,4176.0,100.2738,100.3249,100.2738,100.3078,4176.0
2015-07-31 14:30:00,117.83,117.92,117.83,117.89,5875.0,100.2993,100.3759,100.2993,100.3504,5875.0
2015-07-31 14:35:00,117.85,117.85,117.74,117.8,6920.0,100.3164,100.3164,100.2227,100.2738,6920.0
2015-07-31 14:40:00,117.79,117.82,117.74,117.82,6528.0,100.2653,100.2908,100.2227,100.2908,6528.0
2015-07-31 14:45:00,117.82,117.84,117.7,117.8,85187.0,100.2908,100.3078,100.1887,100.2738,85187.0
2015-07-31 14:50:00,117.79,117.86,117.79,117.86,2965.0,100.2653,100.3249,100.2653,100.3249,2965.0
2015-07-31 14:55:00,117.84,117.86,117.82,117.83,4780.0,100.3078,100.3249,100.2908,100.2993,4780.0
2015-07-31 15:00:00,117.82,117.88,117.82,117.83,8355.0,100.2908,100.3419,100.2908,100.2993,8355.0
2015-07-31 15:05:00,117.83,117.83,117.75,117.75,8594.0,100.2993,100.2993,100.2312,100.2312,8594.0
2015-07-31 15:10:00,117.74,117.79,117.73,117.74,5874.0,100.2227,100.2653,100.2142,100.2227,5874.0
2015-07-31 15:15:00,117.75,117.8,117.75,117.79,5250.0,100.2312,100.2738,100.2312,100.2653,5250.0
2015-07-31 15:20:00,117.8,117.81,117.71,117.73,9611.0,100.2738,100.2823,100.1972,100.2142,9611.0
2015-07-31 15:25:00,117.73,117.74,117.62,117.63,12799.0,100.2142,100.2227,100.1206,100.1291,12799.0
2015-07-31 15:30:00,117.63,117.74,117.63,117.72,5878.0,100.1291,100.2227,100.1291,100.2057,5878.0
2015-07-31 15:35:00,117.74,117.76,117.7,117.72,6489.0,100.2227,100.2397,100.1887,100.2057,6489.0
2015-07-31 15:40:00,117.72,117.74,117.68,117.71,4734.0,100.2057,100.2227,100.1716,100.1972,4734.0
2015-07-31 15:45:00,117.71,117.72,117.67,117.69,16357.0,100.1972,100.2057,100.1631,100.1802,16357.0
2015-07-31 15:50:00,117.67,117.68,117.62,117.68,15605.0,100.1631,100.1716,100.1206,100.1716,15605.0
2015-07-31 15:55:00,117.69,117.8,117.67,117.75,121283.0,100.1802,100.2738,100.1631,100.2312,121283.0
2015-08-03 09:30:00,117.69,117.97,117.69,117.7,11583.0,100.1802,100.4185,100.1802,100.1887,11583.0
2015-08-03 09:35:00,117.64,117.67,117.62,117.62,1540.0,100.1376,100.1631,100.1206,100.1206,1540.0
2015-08-03 09:40:00,117.62,117.63,117.4,117.41,14050.0,100.1206,100.1291,99.9333,99.9418,14050.0
2015-08-03 09:45:00,117.36,117.5,117.36,117.5,3600.0,99.8993,100.0184,99.8993,100.0184,3600.0
2015-08-03 09:50:00,117.49,117.57,117.49,117.57,4300.0,100.0099,100.078,100.0099,100.078,4300.0
2015-08-03 09:55:00,117.6,117.71,117.6,117.67,5769.0,100.1035,100.1972,100.1035,100.1631,5769.0
2015-08-03 10:00:00,117.7,117.71,117.61,117.61,3260.0,100.1887,100.1972,100.1121,100.1121,3260.0
2015-08-03 10:05:00,117.56,117.68,117.54,117.54,12868.0,100.0695,100.1716,100.0525,100.0525,12868.0
2015-08-03 10:10:00,117.53,117.71,117.53,117.69,6800.0,100.044,100.1972,100.044,100.1802,6800.0
2015-08-03 10:15:00,117.63,117.63,117.53,117.53,1754.0,100.1291,100.1291,100.044,100.044,1754.0
2015-08-03 10:20:00,117.54,117.54,117.44,117.44,75529.0,100.0525,100.0525,99.9674,99.9674,75529.0
2015-08-03 10:25:00,117.42,117.42,117.34,117.41,4300.0,99.9503,99.9503,99.8822,99.9418,4300.0
2015-08-03 10:30:00,117.38,117.38,117.28,117.36,8856.0,99.9163,99.9163,99.8312,99.8993,8856.0
2015-08-03 10:35:00,117.33,117.39,117.3,117.39,13400.0,99.8737,99.9248,99.8482,99.9248,13400.0
2015-08-03 10:40:00,117.39,117.41,117.34,117.39,14796.0,99.9248,99.9418,99.8822,99.9248,14796.0
2015-08-03 10:45:00,117.38,117.5,117.32,117.49,20612.0,99.9163,100.0184,99.8652,100.0099,20612.0
2015-08-03 10:50:00,117.49,117.5,117.44,117.46,51086.0,100.0099,100.0184,99.9674,99.9844,51086.0
2015-08-03 10:55:00,117.47,117.57,117.45,117.53,146081.0,99.9929,100.078,99.9759,100.044,146081.0
2015-08-03 11:00:00,117.56,117.56,117.49,117.5,29069.0,100.0695,100.0695,100.0099,100.0184,29069.0
2015-08-03 11:05:00,117.49,117.54,117.48,117.54,7326.0,100.0099,100.0525,100.0014,100.0525,7326.0
2015-08-03 11:10:00,117.54,117.61,117.53,117.58,29058.0,100.0525,100.1121,100.044,100.0865,29058.0
2015-08-03 11:15:00,117.58,117.64,117.53,117.61,32649.0,100.0865,100.1376,100.044,100.1121,32649.0
2015-08-03 11:20:00,117.61,117.66,117.61,117.65,17795.0,100.1121,100.1546,100.1121,100.1461,17795.0
2015-08-03 11:25:00,117.67,117.68,117.59,117.63,32589.0,100.1631,100.1716,100.095,100.1291,32589.0
2015-08-03 11:30:00,117.63,117.72,117.63,117.72,36124.0,100.1291,100.2057,100.1291,100.2057,36124.0
2015-08-03 11:35:00,117.72,117.72,117.62,117.63,9254.0,100.2057,100.2057,100.1206,100.1291,9254.0
2015-08-03 11:40:00,117.63,117.68,117.63,117.68,3550.0,100.1291,100.1716,100.1291,100.1716,3550.0
2015-08-03 11:45:00,117.68,117.7,117.63,117.63,6959.0,100.1716,100.1887,100.1291,100.1291,6959.0
2015-08-03 11:50:00,117.6,117.61,117.56,117.58,9232.0,100.1035,100.1121,100.0695,100.0865,9232.0
2015-08-03 11:55:00,117.58,117.58,117.54,117.56,8904.0,100.0865,100.0865,100.0525,100.0695,8904.0
2015-08-03 12:00:00,117.57,117.6,117.51,117.52,6975.0,100.078,100.1035,100.0269,100.0354,6975.0
2015-08-03 12:05:00,117.52,117.54,117.5,117.52,9607.0,100.0354,100.0525,100.0184,100.0354,9607.0
2015-08-03 12:10:00,117.51,117.56,117.51,117.56,6006.0,100.0269,100.0695,100.0269,100.0695,6006.0
2015-08-03 12:15:00,117.55,117.55,117.43,117.43,13055.0,100.061,100.061,99.9588,99.9588,13055.0
2015-08-03 12:20:00,117.44,117.45,117.41,117.44,6940.0,99.9674,99.9759,99.9418,99.9674,6940.0
2015-08-03 12:25:00,117.43,117.46,117.41,117.44,5663.0,99.9588,99.9844,99.9418,99.9674,5663.0
2015-08-03 12:30:00,117.44,117.44,117.26,117.28,12037.0,99.9674,99.9674,99.8141,99.8312,12037.0
2015-08-03 12:35:00,117.27,117.29,117.2,117.23,4429.0,99.8226,99.8397,99.7631,99.7886,4429.0
2015-08-03 12:40:00,117.21,117.22,117.16,117.19,8839.0,99.7716,99.7801,99.729,99.7545,8839.0
2015-08-03 12:45:00,117.18,117.18,117.03,117.04,12837.0,99.746,99.746,99.6184,99.6269,12837.0
2015-08-03 12:50:00,117.0,117.04,116.93,116.94,13671.0,99.5928,99.6269,99.5332,99.5417,13671.0
2015-08-03 12:55:00,116.92,116.95,116.87,116.93,15577.0,99.5247,99.5503,99.4822,99.5332,15577.0
2015-08-03 13:00:00,116.93,116.94,116.88,116.93,14047.0,99.5332,99.5417,99.4907,99.5332,14047.0
2015-08-03 13:05:00,116.95,116.95,116.78,116.78,25927.0,99.5503,99.5503,99.4055,99.4055,25927.0
2015-08-03 13:10:00,116.76,116.82,116.75,116.8,15723.0,99.3885,99.4396,99.38,99.4226,15723.0
2015-08-03 13:15:00,116.81,116.82,116.76,116.79,7750.0,99.4311,99.4396,99.3885,99.4141,7750.0
2015-08-03 13:20:00,116.77,116.88,116.77,116.84,21310.0,99.397,99.4907,99.397,99.4566,21310.0
2015-08-03 13:25:00,116.85,116.9,116.81,116.9,7756.0,99.4651,99.5077,99.4311,99.5077,7756.0
2015-08-03 13:30:00,116.89,116.91,116.86,116.91,3800.0,99.4992,99.5162,99.4736,99.5162,3800.0
2015-08-03 13:35:00,116.93,116.96,116.88,116.89,5018.0,99.5332,99.5588,99.4907,99.4992,5018.0
2015-08-03 13:40:00,116.89,116.98,116.88,116.97,3466.0,99.4992,99.5758,99.4907,99.5673,3466.0
2015-08-03 13:45:00,116.96,117.03,116.9,117.03,12841.0,99.5588,99.6184,99.5077,99.6184,12841.0
2015-08-03 13:50:00,117.03,117.06,116.99,116.99,6425.0,99.6184,99.6439,99.5843,99.5843,6425.0
2015-08-03 13:55:00,116.99,117.01,116.94,116.95,3015.0,99.5843,99.6013,99.5417,99.5503,3015.0
2015-08-03 14:00:00,116.92,116.97,116.89,116.97,3330.0,99.5247,99.5673,99.4992,99.5673,3330.0
2015-08-03 14:05:00,116.96,116.97,116.87,116.9,17837.0,99.5588,99.5673,99.4822,99.5077,17837.0
2015-08-03 14:10:00,116.9,116.91,116.82,116.84,10231.0,99.5077,99.5162,99.4396,99.4566,10231.0
2015-08-03 14:15:00,116.85,116.93,116.83,116.87,7350.0,99.4651,99.5332,99.4481,99.4822,7350.0
2015-08-03 14:20:00,116.87,116.87,116.81,116.86,6840.0,99.4822,99.4822,99.4311,99.4736,6840.0
2015-08-03 14:25:00,116.86,116.88,116.79,116.88,16420.0,99.4736,99.4907,99.4141,99.4907,16420.0
2015-08-03 14:30:00,116.87,116.89,116.83,116.89,6194.0,99.4822,99.4992,99.4481,99.4992,6194.0
2015-08-03 14:35:00,116.89,117.02,116.88,117.01,17507.0,99.4992,99.6098,99.4907,99.6013,17507.0
2015-08-03 14:40:00,117.02,117.04,116.99,116.99,4412.0,99.6098,99.6269,99.5843,99.5843,4412.0
2015-08-03 14:45:00,117.0,117.01,116.9,116.93,12483.0,99.5928,99.6013,99.5077,99.5332,12483.0
2015-08-03 14:50:00,116.92,116.94,116.87,116.89,4446.0,99.5247,99.5417,99.4822,99.4992,4446.0
2015-08-03 14:55:00,116.88,116.88,116.8,116.88,30125.0,99.4907,99.4907,99.4226,99.4907,30125.0
2015-08-03 15:00:00,116.9,116.95,116.88,116.94,4615.0,99.5077,99.5503,99.4907,99.5417,4615.0
2015-08-03 15:05:00,116.96,116.97,116.88,116.94,4997.0,99.5588,99.5673,99.4907,99.5417,4997.0
2015-08-03 15:10:00,116.93,116.94,116.88,116.93,8920.0,99.5332,99.5417,99.4907,99.5332,8920.0
2015-08-03 15:15:00,116.93,116.94,116.86,116.94,6479.0,99.5332,99.5417,99.4736,99.5417,6479.0
2015-08-03 15:20:00,116.93,116.99,116.92,116.99,5055.0,99.5332,99.5843,99.5247,99.5843,5055.0
2015-08-03 15:25:00,116.98,117.01,116.93,117.0,5058.0,99.5758,99.6013,99.5332,99.5928,5058.0
2015-08-03 15:30:00,117.05,117.05,116.94,117.02,6032.0,99.6354,99.6354,99.5417,99.6098,6032.0
2015-08-03 15:35:00,117.02,117.18,117.01,117.17,19860.0,99.6098,99.746,99.6013,99.7375,19860.0
2015-08-03 15:40:00,117.19,117.29,117.15,117.29,7250.0,99.7545,99.8397,99.7205,99.8397,7250.0
2015-08-03 15:45:00,117.29,117.3,117.18,117.19,7057.0,99.8397,99.8482,99.746,99.7545,7057.0
2015-08-03 15:50:00,117.19,117.21,117.17,117.19,6689.0,99.7545,99.7716,99.7375,99.7545,6689.0
2015-08-03 15:55:00,117.21,117.37,117.21,117.34,14523.0,99.7716,99.9078,99.7716,99.8822,14523.0
2015-08-04 09:30:00,117.29,117.47,117.29,117.4,6283.0,99.8397,99.9929,99.8397,99.9333,6283.0
2015-08-04 09:35:00,117.42,117.45,117.42,117.45,250.0,99.9503,99.9759,99.9503,99.9759,250.0
2015-08-04 09:40:00,117.28,117.35,117.27,117.35,4684.0,99.8312,99.8907,99.8226,99.8907,4684.0
2015-08-04 09:45:00,117.39,117.47,117.38,117.46,1100.0,99.9248,99.9929,99.9163,99.9844,1100.0
2015-08-04 09:50:00,117.54,117.54,117.5,117.51,4668.0,100.0525,100.0525,100.0184,100.0269,4668.0
2015-08-04 09:55:00,117.48,117.51,117.44,117.44,4900.0,100.0014,100.0269,99.9674,99.9674,4900.0
2015-08-04 10:00:00,117.44,117.46,117.36,117.42,3741.0,99.9674,99.9844,99.8993,99.9503,3741.0
2015-08-04 10:05:00,117.5,117.51,117.5,117.51,200.0,100.0184,100.0269,100.0184,100.0269,200.0
2015-08-04 10:10:00,117.44,117.59,117.4,117.59,14101.0,99.9674,100.095,99.9333,100.095,14101.0
2015-08-04 10:15:00,117.56,117.56,117.46,117.5,6150.0,100.0695,100.0695,99.9844,100.0184,6150.0
2015-08-04 10:20:00,117.51,117.55,117.47,117.5,1485.0,100.0269,100.061,99.9929,100.0184,1485.0
2015-08-04 10:25:00,117.54,117.66,117.53,117.61,6085.0,100.0525,100.1546,100.044,100.1121,6085.0
2015-08-04 10:30:00,117.63,117.63,117.56,117.6,6800.0,100.1291,100.1291,100.0695,100.1035,6800.0
2015-08-04 10:35:00,117.58,117.59,117.46,117.46,14888.0,100.0865,100.095,99.9844,99.9844,14888.0
2015-08-04 10:40:00,117.49,117.5,117.38,117.45,5084.0,100.0099,100.0184,99.9163,99.9759,5084.0
2015-08-04 10:45:00,117.48,117.55,117.45,117.45,7861.0,100.0014,100.061,99.9759,99.9759,7861.0
2015-08-04 10:50:00,117.47,117.47,117.37,117.39,5432.0,99.9929,99.9929,99.9078,99.9248,5432.0
2015-08-04 10:55:00,117.32,117.36,117.21,117.25,19972.0,99.8652,99.8993,99.7716,99.8056,19972.0
2015-08-04 11:00:00,117.26,117.35,117.26,117.33,8548.0,99.8141,99.8907,99.8141,99.8737,8548.0
2015-08-04 11:05:00,117.37,117.39,117.33,117.33,7744.0,99.9078,99.9248,99.8737,99.8737,7744.0
2015-08-04 11:10:00,117.33,117.44,117.33,117.44,3900.0,99.8737,99.9674,99.8737,99.9674,3900.0
2015-08-04 11:15:00,117.43,117.43,117.34,117.35,5548.0,99.9588,99.9588,99.8822,99.8907,5548.0
2015-08-04 11:20:00,117.33,117.39,117.33,117.36,5589.0,99.8737,99.9248,99.8737,99.8993,5589.0
2015-08-04 11:25:00,117.35,117.37,117.31,117.37,4018.0,99.8907,99.9078,99.8567,99.9078,4018.0
2015-08-04 11:30:00,117.37,117.39,117.33,117.33,4203.0,99.9078,99.9248,99.8737,99.8737,4203.0
2015-08-04 11:35:00,117.37,117.37,117.32,117.36,5175.0,99.9078,99.9078,99.8652,99.8993,5175.0
2015-08-04 11:40:00,117.41,117.43,117.4,117.41,4564.0,99.9418,99.9588,99.9333,99.9418,4564.0
2015-08-04 11:45:00,117.4,117.4,117.35,117.36,3304.0,99.9333,99.9333,99.8907,99.8993,3304.0
2015-08-04 11:50:00,117.35,117.36,117.29,117.29,4775.0,99.8907,99.8993,99.8397,99.8397,4775.0
2015-08-04 11:55:00,117.33,117.36,117.28,117.36,3055.0,99.8737,99.8993,99.8312,99.8993,3055.0
2015-08-04 12:00:00,117.34,117.39,117.34,117.39,5989.0,99.8822,99.9248,99.8822,99.9248,5989.0
2015-08-04 12:05:00,117.42,117.47,117.42,117.47,5527.0,99.9503,99.9929,99.9503,99.9929,5527.0
2015-08-04 12:10:00,117.47,117.48,117.46,117.48,5276.0,99.9929,100.0014,99.9844,100.0014,5276.0
2015-08-04 12:15:00,117.48,117.48,117.42,117.44,11416.0,100.0014,100.0014,99.9503,99.9674,11416.0
2015-08-04 12:20:00,117.44,117.44,117.36,117.36,5858.0,99.9674,99.9674,99.8993,99.8993,5858.0
2015-08-04 12:25:00,117.35,117.37,117.31,117.31,11667.0,99.8907,99.9078,99.8567,99.8567,11667.0
2015-08-04 12:30:00,117.31,117.33,117.29,117.33,1665.0,99.8567,99.8737,99.8397,99.8737,1665.0
2015-08-04 12:35:00,117.32,117.34,117.31,117.33,13122.0,99.8652,99.8822,99.8567,99.8737,13122.0
2015-08-04 12:40:00,117.33,117.33,117.18,117.19,19799.0,99.8737,99.8737,99.746,99.7545,19799.0
2015-08-04 12:45:00,117.2,117.24,117.19,117.24,2950.0,99.7631,99.7971,99.7545,99.7971,2950.0
2015-08-04 12:50:00,117.22,117.23,117.18,117.2,4583.0,99.7801,99.7886,99.746,99.7631,4583.0
2015-08-04 12:55:00,117.2,117.22,117.16,117.22,9943.0,99.7631,99.7801,99.729,99.7801,9943.0
2015-08-04 13:00:00,117.19,117.19,117.15,117.17,2300.0,99.7545,99.7545,99.7205,99.7375,2300.0
2015-08-04 13:05:00,117.17,117.2,117.17,117.2,4953.0,99.7375,99.7631,99.7375,99.7631,4953.0
2015-08-04 13:10:00,117.2,117.22,117.19,117.2,6381.0,99.7631,99.7801,99.7545,99.7631,6381.0
2015-08-04 13:15:00,117.22,117.3,117.22,117.3,7354.0,99.7801,99.8482,99.7801,99.8482,7354.0
2015-08-04 13:20:00,117.28,117.32,117.28,117.29,1030.0,99.8312,99.8652,99.8312,99.8397,1030.0
2015-08-04 13:25:00,117.31,117.33,117.31,117.32,1970.0,99.8567,99.8737,99.8567,99.8652,1970.0
2015-08-04 13:30:00,117.35,117.44,117.35,117.42,3000.0,99.8907,99.9674,99.8907,99.9503,3000.0
2015-08-04 13:35:00,117.39,117.4,117.37,117.39,1688.0,99.9248,99.9333,99.9078,99.9248,1688.0
2015-08-04 13:40:00,117.39,117.39,117.28,117.29,8401.0,99.9248,99.9248,99.8312,99.8397,8401.0
2015-08-04 13:45:00,117.32,117.33,117.18,117.18,15512.0,99.8652,99.8737,99.746,99.746,15512.0
2015-08-04 13:50:00,117.18,117.18,117.04,117.06,25377.0,99.746,99.746,99.6269,99.6439,25377.0
2015-08-04 13:55:00,117.07,117.09,117.01,117.07,31069.0,99.6524,99.6694,99.6013,99.6524,31069.0
2015-08-04 14:00:00,117.04,117.07,117.02,117.06,9697.0,99.6269,99.6524,99.6098,99.6439,9697.0
2015-08-04 14:05:00,117.04,117.07,116.94,116.94,16377.0,99.6269,99.6524,99.5417,99.5417,16377.0
2015-08-04 14:10:00,116.92,116.92,116.86,116.91,21158.0,99.5247,99.5247,99.4736,99.5162,21158.0
2015-08-04 14:15:00,116.92,116.99,116.89,116.99,13404.0,99.5247,99.5843,99.4992,99.5843,13404.0
2015-08-04 14:20:00,117.01,117.02,116.96,116.97,11753.0,99.6013,99.6098,99.5588,99.5673,11753.0
2015-08-04 14:25:00,116.98,117.02,116.96,117.0,6038.0,99.5758,99.6098,99.5588,99.5928,6038.0
2015-08-04 14:30:00,117.01,117.02,116.99,117.01,4978.0,99.6013,99.6098,99.5843,99.6013,4978.0
2015-08-04 14:35:00,117.0,117.13,116.99,117.12,18976.0,99.5928,99.7035,99.5843,99.695,18976.0
2015-08-04 14:40:00,117.11,117.16,117.08,117.14,14770.0,99.6864,99.729,99.6609,99.712,14770.0
2015-08-04 14:45:00,117.15,117.27,117.15,117.27,4791.0,99.7205,99.8226,99.7205,99.8226,4791.0
2015-08-04 14:50:00,117.28,117.28,117.24,117.24,7205.0,99.8312,99.8312,99.7971,99.7971,7205.0
2015-08-04 14:55:00,117.23,117.24,117.17,117.24,9046.0,99.7886,99.7971,99.7375,99.7971,9046.0
2015-08-04 15:00:00,117.25,117.3,117.2,117.23,12824.0,99.8056,99.8482,99.7631,99.7886,12824.0
2015-08-04 15:05:00,117.22,117.26,117.2,117.21,9565.0,99.7801,99.8141,99.7631,99.7716,9565.0
2015-08-04 15:10:00,117.21,117.21,117.15,117.15,4520.0,99.7716,99.7716,99.7205,99.7205,4520.0
2015-08-04 15:15:00,117.18,117.22,117.14,117.14,4903.0,99.746,99.7801,99.712,99.712,4903.0
2015-08-04 15:20:00,117.15,117.16,117.1,117.16,11196.0,99.7205,99.729,99.6779,99.729,11196.0
2015-08-04 15:25:00,117.18,117.18,117.16,117.16,4118.0,99.746,99.746,99.729,99.729,4118.0
2015-08-04 15:30:00,117.17,117.26,117.16,117.2,23355.0,99.7375,99.8141,99.729,99.7631,23355.0
2015-08-04 15:35:00,117.2,117.2,117.14,117.14,8109.0,99.7631,99.7631,99.712,99.712,8109.0
2015-08-04 15:40:00,117.13,117.15,117.08,117.12,7132.0,99.7035,99.7205,99.6609,99.695,7132.0
2015-08-04 15:45:00,117.11,117.11,117.04,117.07,9001.0,99.6864,99.6864,99.6269,99.6524,9001.0
2015-08-04 15:50:00,117.04,117.08,117.03,117.06,2700.0,99.6269,99.6609,99.6184,99.6439,2700.0
2015-08-04 15:55:00,117.04,117.17,117.01,117.16,17619.0,99.6269,99.7375,99.6013,99.729,17619.0
2015-08-05 09:30:00,117.64,117.88,117.64,117.88,1963.0,100.1376,100.3419,100.1376,100.3419,1963.0
2015-08-05 09:35:00,117.83,117.98,117.83,117.97,2101.0,100.2993,100.427,100.2993,100.4185,2101.0
2015-08-05 09:40:00,118.0,118.0,117.89,117.89,2932.0,100.444,100.444,100.3504,100.3504,2932.0
2015-08-05 09:45:00,118.0,118.11,117.99,118.11,3400.0,100.444,100.5377,100.4355,100.5377,3400.0
2015-08-05 09:50:00,118.07,118.14,118.07,118.14,1118.0,100.5036,100.5632,100.5036,100.5632,1118.0
2015-08-05 09:55:00,118.13,118.13,118.01,118.04,1943.0,100.5547,100.5547,100.4525,100.4781,1943.0
2015-08-05 10:00:00,118.06,118.06,117.95,118.03,1111.0,100.4951,100.4951,100.4015,100.4696,1111.0
2015-08-05 10:05:00,118.07,118.07,118.04,118.04,920.0,100.5036,100.5036,100.4781,100.4781,920.0
2015-08-05 10:10:00,118.1,118.2,118.09,118.18,1819.0,100.5292,100.6143,100.5206,100.5973,1819.0
2015-08-05 10:15:00,118.13,118.18,118.11,118.17,6097.0,100.5547,100.5973,100.5377,100.5887,6097.0
2015-08-05 10:20:00,118.17,118.23,118.17,118.2,7600.0,100.5887,100.6398,100.5887,100.6143,7600.0
2015-08-05 10:25:00,118.21,118.26,118.21,118.24,8277.0,100.6228,100.6654,100.6228,100.6483,8277.0
2015-08-05 10:30:00,118.24,118.29,118.24,118.25,9878.0,100.6483,100.6909,100.6483,100.6568,9878.0
2015-08-05 10:35:00,118.24,118.28,118.21,118.21,10627.0,100.6483,100.6824,100.6228,100.6228,10627.0
2015-08-05 10:40:00,118.21,118.22,118.13,118.15,8054.0,100.6228,100.6313,100.5547,100.5717,8054.0
2015-08-05 10:45:00,118.13,118.16,118.13,118.13,7920.0,100.5547,100.5802,100.5547,100.5547,7920.0
2015-08-05 10:50:00,118.13,118.19,118.12,118.18,6850.0,100.5547,100.6058,100.5462,100.5973,6850.0
2015-08-05 10:55:00,118.17,118.18,118.12,118.14,6367.0,100.5887,100.5973,100.5462,100.5632,6367.0
2015-08-05 11:00:00,118.14,118.2,118.1,118.13,2956.0,100.5632,100.6143,100.5292,100.5547,2956.0
2015-08-05 11:05:00,118.14,118.15,118.07,118.1,9767.0,100.5632,100.5717,100.5036,100.5292,9767.0
2015-08-05 11:10:00,118.09,118.11,118.08,118.11,8451.0,100.5206,100.5377,100.5121,100.5377,8451.0
2015-08-05 11:15:00,118.12,118.16,118.12,118.13,2650.0,100.5462,100.5802,100.5462,100.5547,2650.0
2015-08-05 11:20:00,118.14,118.19,118.13,118.19,11562.0,100.5632,100.6058,100.5547,100.6058,11562.0
2015-08-05 11:25:00,118.19,118.19,118.13,118.16,5279.0,100.6058,100.6058,100.5547,100.5802,5279.0
2015-08-05 11:30:00,118.18,118.19,118.15,118.15,5393.0,100.5973,100.6058,100.5717,100.5717,5393.0
2015-08-05 11:35:00,118.14,118.15,118.08,118.08,5147.0,100.5632,100.5717,100.5121,100.5121,5147.0
2015-08-05 11:40:00,118.06,118.07,118.03,118.04,3800.0,100.4951,100.5036,100.4696,100.4781,3800.0
2015-08-05 11:45:00,118.05,118.05,118.02,118.03,3785.0,100.4866,100.4866,100.4611,100.4696,3785.0
2015-08-05 11:50:00,118.03,118.04,117.94,117.94,16470.0,100.4696,100.4781,100.393,100.393,16470.0
2015-08-05 11:55:00,117.91,117.94,117.82,117.83,25020.0,100.3674,100.393,100.2908,100.2993,25020.0
2015-08-05 12:00:00,117.83,117.83,117.78,117.82,20753.0,100.2993,100.2993,100.2568,100.2908,20753.0
2015-08-05 12:05:00,117.84,117.86,117.83,117.84,11257.0,100.3078,100.3249,100.2993,100.3078,11257.0
2015-08-05 12:10:00,117.83,117.86,117.82,117.84,5201.0,100.2993,100.3249,100.2908,100.3078,5201.0
2015-08-05 12:15:00,117.84,117.84,117.71,117.73,13778.0,100.3078,100.3078,100.1972,100.2142,13778.0
2015-08-05 12:20:00,117.68,117.72,117.64,117.64,3800.0,100.1716,100.2057,100.1376,100.1376,3800.0
2015-08-05 12:25:00,117.62,117.66,117.61,117.65,8047.0,100.1206,100.1546,100.1121,100.1461,8047.0
2015-08-05 12:30:00,117.64,117.64,117.53,117.53,11979.0,100.1376,100.1376,100.044,100.044,11979.0
2015-08-05 12:35:00,117.57,117.63,117.55,117.57,17126.0,100.078,100.1291,100.061,100.078,17126.0
2015-08-05 12:40:00,117.57,117.58,117.48,117.57,18922.0,100.078,100.0865,100.0014,100.078,18922.0
2015-08-05 12:45:00,117.55,117.62,117.54,117.61,2220.0,100.061,100.1206,100.0525,100.1121,2220.0
2015-08-05 12:50:00,117.61,117.61,117.53,117.53,1506.0,100.1121,100.1121,100.044,100.044,1506.0
2015-08-05 12:55:00,117.56,117.7,117.56,117.7,12209.0,100.0695,100.1887,100.0695,100.1887,12209.0
2015-08-05 13:00:00,117.7,117.72,117.61,117.61,8076.0,100.1887,100.2057,100.1121,100.1121,8076.0
2015-08-05 13:05:00,117.62,117.66,117.6,117.63,8084.0,100.1206,100.1546,100.1035,100.1291,8084.0
2015-08-05 13:10:00,117.63,117.63,117.5,117.5,19974.0,100.1291,100.1291,100.0184,100.0184,19974.0
2015-08-05 13:15:00,117.48,117.52,117.38,117.44,28591.0,100.0014,100.0354,99.9163,99.9674,28591.0
2015-08-05 13:20:00,117.42,117.49,117.4,117.48,4664.0,99.9503,100.0099,99.9333,100.0014,4664.0
2015-08-05 13:25:00,117.48,117.49,117.44,117.49,2106.0,100.0014,100.0099,99.9674,100.0099,2106.0
2015-08-05 13:30:00,117.51,117.51,117.44,117.45,4300.0,100.0269,100.0269,99.9674,99.9759,4300.0
2015-08-05 13:35:00,117.49,117.52,117.46,117.51,14611.0,100.0099,100.0354,99.9844,100.0269,14611.0
2015-08-05 13:40:00,117.53,117.58,117.51,117.58,8739.0,100.044,100.0865,100.0269,100.0865,8739.0
2015-08-05 13:45:00,117.57,117.58,117.52,117.52,5500.0,100.078,100.0865,100.0354,100.0354,5500.0
2015-08-05 13:50:00,117.52,117.52,117.41,117.41,4125.0,100.0354,100.0354,99.9418,99.9418,4125.0
2015-08-05 13:55:00,117.44,117.54,117.44,117.52,1741.0,99.9674,100.0525,99.9674,100.0354,1741.0
2015-08-05 14:00:00,117.48,117.58,117.45,117.58,1961.0,100.0014,100.0865,99.9759,100.0865,1961.0
2015-08-05 14:05:00,117.59,117.61,117.58,117.6,3480.0,100.095,100.1121,100.0865,100.1035,3480.0
2015-08-05 14:10:00,117.55,117.58,117.51,117.58,5521.0,100.061,100.0865,100.0269,100.0865,5521.0
2015-08-05 14:15:00,117.58,117.62,117.56,117.61,7003.0,100.0865,100.1206,100.0695,100.1121,7003.0
2015-08-05 14:20:00,117.62,117.65,117.62,117.64,12414.0,100.1206,100.1461,100.1206,100.1376,12414.0
2015-08-05 14:25:00,117.64,117.7,117.63,117.68,7767.0,100.1376,100.1887,100.1291,100.1716,7767.0
2015-08-05 14:30:00,117.71,117.73,117.67,117.72,6665.0,100.1972,100.2142,100.1631,100.2057,6665.0
2015-08-05 14:35:00,117.72,117.75,117.71,117.73,8322.0,100.2057,100.2312,100.1972,100.2142,8322.0
2015-08-05 14:40:00,117.72,117.72,117.61,117.7,22748.0,100.2057,100.2057,100.1121,100.1887,22748.0
2015-08-05 14:45:00,117.68,117.74,117.68,117.74,6335.0,100.1716,100.2227,100.1716,100.2227,6335.0
2015-08-05 14:50:00,117.74,117.74,117.66,117.69,1919.0,100.2227,100.2227,100.1546,100.1802,1919.0
2015-08-05 14:55:00,117.67,117.68,117.62,117.63,6782.0,100.1631,100.1716,100.1206,100.1291,6782.0
2015-08-05 15:00:00,117.65,117.68,117.64,117.66,6232.0,100.1461,100.1716,100.1376,100.1546,6232.0
2015-08-05 15:05:00,117.69,117.73,117.68,117.72,5911.0,100.1802,100.2142,100.1716,100.2057,5911.0
2015-08-05 15:10:00,117.74,117.8,117.74,117.76,12604.0,100.2227,100.2738,100.2227,100.2397,12604.0
2015-08-05 15:15:00,117.74,117.74,117.65,117.65,13983.0,100.2227,100.2227,100.1461,100.1461,13983.0
2015-08-05 15:20:00,117.65,117.71,117.63,117.7,13500.0,100.1461,100.1972,100.1291,100.1887,13500.0
2015-08-05 15:25:00,117.71,117.73,117.65,117.65,8852.0,100.1972,100.2142,100.1461,100.1461,8852.0
2015-08-05 15:30:00,117.62,117.63,117.58,117.61,4950.0,100.1206,100.1291,100.0865,100.1121,4950.0
2015-08-05 15:35:00,117.58,117.64,117.57,117.57,21532.0,100.0865,100.1376,100.078,100.078,21532.0
2015-08-05 15:40:00,117.56,117.6,117.53,117.54,2730.0,100.0695,100.1035,100.044,100.0525,2730.0
2015-08-05 15:45:00,117.55,117.59,117.53,117.58,4737.0,100.061,100.095,100.044,100.0865,4737.0
2015-08-05 15:50:00,117.58,117.58,117.53,117.55,24430.0,100.0865,100.0865,100.044,100.061,24430.0
2015-08-05 15:55:00,117.55,117.59,117.54,117.55,17497.0,100.061,100.095,100.0525,100.061,17497.0
2015-08-06 09:30:00,117.6,117.71,117.6,117.61,9849.0,100.1035,100.1972,100.1035,100.1121,9849.0
2015-08-06 09:35:00,117.61,117.61,117.33,117.34,5741.0,100.1121,100.1121,99.8737,99.8822,5741.0
2015-08-06 09:40:00,117.32,117.34,117.23,117.24,2496.0,99.8652,99.8822,99.7886,99.7971,2496.0
2015-08-06 09:45:00,117.25,117.33,117.25,117.31,4122.0,99.8056,99.8737,99.8056,99.8567,4122.0
2015-08-06 09:50:00,117.32,117.33,117.16,117.16,6356.0,99.8652,99.8737,99.729,99.729,6356.0
2015-08-06 09:55:00,117.15,117.15,117.1,117.15,5650.0,99.7205,99.7205,99.6779,99.7205,5650.0
2015-08-06 10:00:00,117.15,117.15,117.02,117.09,8805.0,99.7205,99.7205,99.6098,99.6694,8805.0
2015-08-06 10:05:00,117.09,117.13,117.07,117.1,5094.0,99.6694,99.7035,99.6524,99.6779,5094.0
2015-08-06 10:10:00,117.19,117.25,117.19,117.22,1468.0,99.7545,99.8056,99.7545,99.7801,1468.0
2015-08-06 10:15:00,117.21,117.22,117.1,117.11,6426.0,99.7716,99.7801,99.6779,99.6864,6426.0
2015-08-06 10:20:00,117.08,117.09,116.98,117.03,3479.0,99.6609,99.6694,99.5758,99.6184,3479.0
2015-08-06 10:25:00,117.03,117.06,116.98,116.99,2704.0,99.6184,99.6439,99.5758,99.5843,2704.0
2015-08-06 10:30:00,116.94,117.02,116.92,117.02,4800.0,99.5417,99.6098,99.5247,99.6098,4800.0
2015-08-06 10:35:00,117.01,117.12,117.01,117.09,4870.0,99.6013,99.695,99.6013,99.6694,4870.0
2015-08-06 10:40:00,117.11,117.16,117.09,117.15,5010.0,99.6864,99.729,99.6694,99.7205,5010.0
2015-08-06 10:45:00,117.15,117.21,117.1,117.18,7130.0,99.7205,99.7716,99.6779,99.746,7130.0
2015-08-06 10:50:00,117.18,117.19,117.1,117.11,11932.0,99.746,99.7545,99.6779,99.6864,11932.0
2015-08-06 10:55:00,117.11,117.11,117.01,117.01,7103.0,99.6864,99.6864,99.6013,99.6013,7103.0
2015-08-06 11:00:00,117.02,117.02,116.96,116.96,6009.0,99.6098,99.6098,99.5588,99.5588,6009.0
2015-08-06 11:05:00,116.95,116.96,116.87,116.87,3245.0,99.5503,99.5588,99.4822,99.4822,3245.0
2015-08-06 11:10:00,116.87,116.87,116.76,116.77,5604.0,99.4822,99.4822,99.3885,99.397,5604.0
2015-08-06 11:15:00,116.75,116.81,116.75,116.8,7802.0,99.38,99.4311,99.38,99.4226,7802.0
2015-08-06 11:20:00,116.82,116.85,116.78,116.8,11813.0,99.4396,99.4651,99.4055,99.4226,11813.0
2015-08-06 11:25:00,116.8,116.8,116.62,116.62,16557.0,99.4226,99.4226,99.2693,99.2693,16557.0
2015-08-06 11:30:00,116.63,116.63,116.51,116.51,4997.0,99.2779,99.2779,99.1757,99.1757,4997.0
2015-08-06 11:35:00,116.5,116.5,116.42,116.49,24096.0,99.1672,99.1672,99.0991,99.1587,24096.0
2015-08-06 11:40:00,116.45,116.56,116.44,116.54,6803.0,99.1246,99.2183,99.1161,99.2013,6803.0
2015-08-06 11:45:00,116.53,116.57,116.46,116.54,1989.0,99.1927,99.2268,99.1332,99.2013,1989.0
2015-08-06 11:50:00,116.54,116.54,116.47,116.48,15179.0,99.2013,99.2013,99.1417,99.1502,15179.0
2015-08-06 11:55:00,116.45,116.48,116.31,116.32,11913.0,99.1246,99.1502,99.0055,99.014,11913.0
2015-08-06 12:00:00,116.31,116.38,116.3,116.37,5200.0,99.0055,99.0651,98.997,99.0565,5200.0
2015-08-06 12:05:00,116.34,116.43,116.34,116.4,7334.0,99.031,99.1076,99.031,99.0821,7334.0
2015-08-06 12:10:00,116.37,116.38,116.35,116.38,1738.0,99.0565,99.0651,99.0395,99.0651,1738.0
2015-08-06 12:15:00,116.38,116.4,116.31,116.31,19158.0,99.0651,99.0821,99.0055,99.0055,19158.0
2015-08-06 12:20:00,116.3,116.3,116.2,116.2,9017.0,98.997,98.997,98.9118,98.9118,9017.0
2015-08-06 12:25:00,116.24,116.31,116.23,116.31,1627.0,98.9459,99.0055,98.9374,99.0055,1627.0
2015-08-06 12:30:00,116.32,116.32,116.23,116.23,10530.0,99.014,99.014,98.9374,98.9374,10530.0
2015-08-06 12:35:00,116.23,116.24,116.15,116.16,2920.0,98.9374,98.9459,98.8693,98.8778,2920.0
2015-08-06 12:40:00,116.16,116.25,116.11,116.17,16726.0,98.8778,98.9544,98.8352,98.8863,16726.0
2015-08-06 12:45:00,116.15,116.24,116.12,116.24,8465.0,98.8693,98.9459,98.8437,98.9459,8465.0
2015-08-06 12:50:00,116.24,116.25,116.23,116.24,8323.0,98.9459,98.9544,98.9374,98.9459,8323.0
2015-08-06 12:55:00,116.25,116.27,116.17,116.22,8927.0,98.9544,98.9714,98.8863,98.9289,8927.0
2015-08-06 13:00:00,116.21,116.26,116.19,116.25,4150.0,98.9203,98.9629,98.9033,98.9544,4150.0
2015-08-06 13:05:00,116.28,116.3,116.28,116.29,2700.0,98.9799,98.997,98.9799,98.9884,2700.0
2015-08-06 13:10:00,116.29,116.38,116.27,116.37,9770.0,98.9884,99.0651,98.9714,99.0565,9770.0
2015-08-06 13:15:00,116.38,116.4,116.32,116.4,15233.0,99.0651,99.0821,99.014,99.0821,15233.0
2015-08-06 13:20:00,116.41,116.52,116.37,116.51,17480.0,99.0906,99.1842,99.0565,99.1757,17480.0
2015-08-06 13:25:00,116.52,116.55,116.48,116.52,12640.0,99.1842,99.2098,99.1502,99.1842,12640.0
2015-08-06 13:30:00,116.53,116.55,116.49,116.5,5976.0,99.1927,99.2098,99.1587,99.1672,5976.0
2015-08-06 13:35:00,116.52,116.54,116.47,116.47,7730.0,99.1842,99.2013,99.1417,99.1417,7730.0
2015-08-06 13:40:00,116.48,116.5,116.46,116.5,7429.0,99.1502,99.1672,99.1332,99.1672,7429.0
2015-08-06 13:45:00,116.52,116.59,116.5,116.58,12732.0,99.1842,99.2438,99.1672,99.2353,12732.0
2015-08-06 13:50:00,116.57,116.57,116.49,116.5,9778.0,99.2268,99.2268,99.1587,99.1672,9778.0
2015-08-06 13:55:00,116.52,116.53,116.45,116.45,5968.0,99.1842,99.1927,99.1246,99.1246,5968.0
2015-08-06 14:00:00,116.44,116.45,116.39,116.39,7864.0,99.1161,99.1246,99.0736,99.0736,7864.0
2015-08-06 14:05:00,116.4,116.43,116.4,116.43,4818.0,99.0821,99.1076,99.0821,99.1076,4818.0
2015-08-06 14:10:00,116.44,116.47,116.42,116.45,7716.0,99.1161,99.1417,99.0991,99.1246,7716.0
2015-08-06 14:15:00,116.44,116.46,116.39,116.45,15255.0,99.1161,99.1332,99.0736,99.1246,15255.0
2015-08-06 14:20:00,116.46,116.56,116.45,116.53,4645.0,99.1332,99.2183,99.1246,99.1927,4645.0
2015-08-06 14:25:00,116.54,116.65,116.54,116.64,9998.0,99.2013,99.2949,99.2013,99.2864,9998.0
2015-08-06 14:30:00,116.65,116.67,116.6,116.63,14044.0,99.2949,99.3119,99.2523,99.2779,14044.0
2015-08-06 14:35:00,116.62,116.65,116.57,116.61,9711.0,99.2693,99.2949,99.2268,99.2608,9711.0
2015-08-06 14:40:00,116.62,116.66,116.61,116.64,5729.0,99.2693,99.3034,99.2608,99.2864,5729.0
2015-08-06 14:45:00,116.64,116.68,116.64,116.66,4119.0,99.2864,99.3204,99.2864,99.3034,4119.0
2015-08-06 14:50:00,116.66,116.66,116.59,116.59,24217.0,99.3034,99.3034,99.2438,99.2438,24217.0
2015-08-06 14:55:00,116.58,116.59,116.54,116.57,6734.0,99.2353,99.2438,99.2013,99.2268,6734.0
2015-08-06 15:00:00,116.58,116.62,116.56,116.58,13576.0,99.2353,99.2693,99.2183,99.2353,13576.0
2015-08-06 15:05:00,116.6,116.6,116.55,116.57,13059.0,99.2523,99.2523,99.2098,99.2268,13059.0
2015-08-06 15:10:00,116.56,116.6,116.55,116.56,19817.0,99.2183,99.2523,99.2098,99.2183,19817.0
2015-08-06 15:15:00,116.56,116.61,116.52,116.6,5313.0,99.2183,99.2608,99.1842,99.2523,5313.0
2015-08-06 15:20:00,116.6,116.61,116.51,116.53,9545.0,99.2523,99.2608,99.1757,99.1927,9545.0
2015-08-06 15:25:00,116.52,116.53,116.46,116.48,14497.0,99.1842,99.1927,99.1332,99.1502,14497.0
2015-08-06 15:30:00,116.47,116.48,116.42,116.48,24136.0,99.1417,99.1502,99.0991,99.1502,24136.0
2015-08-06 15:35:00,116.47,116.53,116.43,116.53,7248.0,99.1417,99.1927,99.1076,99.1927,7248.0
2015-08-06 15:40:00,116.55,116.63,116.54,116.59,6529.0,99.2098,99.2779,99.2013,99.2438,6529.0
2015-08-06 15:45:00,116.6,116.73,116.59,116.7,7487.0,99.2523,99.363,99.2438,99.3374,7487.0
2015-08-06 15:50:00,116.69,116.7,116.67,116.69,8351.0,99.3289,99.3374,99.3119,99.3289,8351.0
2015-08-06 15:55:00,116.68,116.73,116.59,116.62,20177.0,99.3204,99.363,99.2438,99.2693,20177.0
2015-08-07 09:30:00,116.46,116.47,116.23,116.28,6486.0,99.1332,99.1417,98.9374,98.9799,6486.0
2015-08-07 09:35:00,116.27,116.33,116.23,116.26,2150.0,98.9714,99.0225,98.9374,98.9629,2150.0
2015-08-07 09:40:00,116.27,116.46,116.25,116.42,3440.0,98.9714,99.1332,98.9544,99.0991,3440.0
2015-08-07 09:45:00,116.41,116.43,116.21,116.23,4600.0,99.0906,99.1076,98.9203,98.9374,4600.0
2015-08-07 09:50:00,116.33,116.53,116.25,116.47,19411.0,99.0225,99.1927,98.9544,99.1417,19411.0
2015-08-07 09:55:00,116.43,116.51,116.43,116.51,3929.0,99.1076,99.1757,99.1076,99.1757,3929.0
2015-08-07 10:00:00,116.44,116.45,116.32,116.34,4135.0,99.1161,99.1246,99.014,99.031,4135.0
2015-08-07 10:05:00,116.32,116.39,116.29,116.38,2300.0,99.014,99.0736,98.9884,99.0651,2300.0
2015-08-07 10:10:00,116.34,116.43,116.34,116.39,1106.0,99.031,99.1076,99.031,99.0736,1106.0
2015-08-07 10:15:00,116.36,116.43,116.34,116.36,7915.0,99.048,99.1076,99.031,99.048,7915.0
2015-08-07 10:20:00,116.32,116.32,116.18,116.19,4054.0,99.014,99.014,98.8948,98.9033,4054.0
2015-08-07 10:25:00,116.16,116.2,116.05,116.1,8780.0,98.8778,98.9118,98.7842,98.8267,8780.0
2015-08-07 10:30:00,116.1,116.17,116.05,116.16,6357.0,98.8267,98.8863,98.7842,98.8778,6357.0
2015-08-07 10:35:00,116.19,116.28,116.19,116.24,2438.0,98.9033,98.9799,98.9033,98.9459,2438.0
2015-08-07 10:40:00,116.24,116.34,116.23,116.27,8602.0,98.9459,99.031,98.9374,98.9714,8602.0
2015-08-07 10:45:00,116.28,116.36,116.19,116.32,6867.0,98.9799,99.048,98.9033,99.014,6867.0
2015-08-07 10:50:00,116.35,116.4,116.17,116.17,6300.0,99.0395,99.0821,98.8863,98.8863,6300.0
2015-08-07 10:55:00,116.12,116.23,116.12,116.17,5791.0,98.8437,98.9374,98.8437,98.8863,5791.0
2015-08-07 11:00:00,116.2,116.26,116.11,116.11,11166.0,98.9118,98.9629,98.8352,98.8352,11166.0
2015-08-07 11:05:00,116.11,116.17,116.09,116.1,10560.0,98.8352,98.8863,98.8182,98.8267,10560.0
2015-08-07 11:10:00,116.06,116.12,116.01,116.04,10397.0,98.7927,98.8437,98.7501,98.7756,10397.0
2015-08-07 11:15:00,115.98,116.03,115.84,115.84,5370.0,98.7246,98.7671,98.6054,98.6054,5370.0
2015-08-07 11:20:00,115.84,115.89,115.84,115.88,4060.0,98.6054,98.648,98.6054,98.6394,4060.0
2015-08-07 11:25:00,115.91,115.95,115.89,115.91,9365.0,98.665,98.699,98.648,98.665,9365.0
2015-08-07 11:30:00,115.9,115.9,115.81,115.85,11109.0,98.6565,98.6565,98.5799,98.6139,11109.0
2015-08-07 11:35:00,115.83,115.84,115.78,115.79,9828.0,98.5969,98.6054,98.5543,98.5628,9828.0
2015-08-07 11:40:00,115.81,115.92,115.81,115.92,4950.0,98.5799,98.6735,98.5799,98.6735,4950.0
2015-08-07 11:45:00,115.91,115.96,115.88,115.89,13947.0,98.665,98.7075,98.6394,98.648,13947.0
2015-08-07 11:50:00,115.91,115.96,115.89,115.89,10836.0,98.665,98.7075,98.648,98.648,10836.0
2015-08-07 11:55:00,115.88,115.93,115.83,115.93,10805.0,98.6394,98.682,98.5969,98.682,10805.0
2015-08-07 12:00:00,115.96,116.0,115.94,115.94,9715.0,98.7075,98.7416,98.6905,98.6905,9715.0
2015-08-07 12:05:00,115.94,116.02,115.93,116.02,8800.0,98.6905,98.7586,98.682,98.7586,8800.0
2015-08-07 12:10:00,116.02,116.04,115.98,116.0,18187.0,98.7586,98.7756,98.7246,98.7416,18187.0
2015-08-07 12:15:00,116.0,116.02,115.98,115.99,9722.0,98.7416,98.7586,98.7246,98.7331,9722.0
2015-08-07 12:20:00,115.95,115.95,115.9,115.95,13946.0,98.699,98.699,98.6565,98.699,13946.0
2015-08-07 12:25:00,115.95,116.01,115.95,115.95,16484.0,98.699,98.7501,98.699,98.699,16484.0
2015-08-07 12:30:00,115.93,115.94,115.86,115.91,9916.0,98.682,98.6905,98.6224,98.665,9916.0
2015-08-07 12:35:00,115.87,115.91,115.8,115.91,25019.0,98.6309,98.665,98.5713,98.665,25019.0
2015-08-07 12:40:00,115.9,115.96,115.88,115.96,3196.0,98.6565,98.7075,98.6394,98.7075,3196.0
2015-08-07 12:45:00,115.93,115.97,115.91,115.91,6911.0,98.682,98.7161,98.665,98.665,6911.0
2015-08-07 12:50:00,115.92,115.95,115.89,115.89,6779.0,98.6735,98.699,98.648,98.648,6779.0
2015-08-07 12:55:00,115.87,115.9,115.83,115.88,8758.0,98.6309,98.6565,98.5969,98.6394,8758.0
2015-08-07 13:00:00,115.87,115.87,115.84,115.85,1899.0,98.6309,98.6309,98.6054,98.6139,1899.0
2015-08-07 13:05:00,115.84,115.87,115.82,115.83,9550.0,98.6054,98.6309,98.5884,98.5969,9550.0
2015-08-07 13:10:00,115.8,115.81,115.75,115.79,5817.0,98.5713,98.5799,98.5288,98.5628,5817.0
2015-08-07 13:15:00,115.79,115.82,115.78,115.81,11742.0,98.5628,98.5884,98.5543,98.5799,11742.0
2015-08-07 13:20:00,115.8,115.82,115.78,115.8,8308.0,98.5713,98.5884,98.5543,98.5713,8308.0
2015-08-07 13:25:00,115.79,115.81,115.74,115.8,12546.0,98.5628,98.5799,98.5203,98.5713,12546.0
2015-08-07 13:30:00,115.8,115.91,115.8,115.89,4550.0,98.5713,98.665,98.5713,98.648,4550.0
2015-08-07 13:35:00,115.89,115.93,115.88,115.88,10194.0,98.648,98.682,98.6394,98.6394,10194.0
2015-08-07 13:40:00,115.89,115.93,115.88,115.9,6016.0,98.648,98.682,98.6394,98.6565,6016.0
2015-08-07 13:45:00,115.91,115.99,115.91,115.94,5289.0,98.665,98.7331,98.665,98.6905,5289.0
2015-08-07 13:50:00,115.95,115.95,115.88,115.89,6350.0,98.699,98.699,98.6394,98.648,6350.0
2015-08-07 13:55:00,115.88,115.9,115.84,115.88,6534.0,98.6394,98.6565,98.6054,98.6394,6534.0
2015-08-07 14:00:00,115.88,115.88,115.83,115.83,7688.0,98.6394,98.6394,98.5969,98.5969,7688.0
2015-08-07 14:05:00,115.81,115.9,115.8,115.9,7424.0,98.5799,98.6565,98.5713,98.6565,7424.0
2015-08-07 14:10:00,115.9,115.93,115.86,115.91,7100.0,98.6565,98.682,98.6224,98.665,7100.0
2015-08-07 14:15:00,115.92,115.92,115.82,115.82,6162.0,98.6735,98.6735,98.5884,98.5884,6162.0
2015-08-07 14:20:00,115.82,115.85,115.79,115.84,3368.0,98.5884,98.6139,98.5628,98.6054,3368.0
2015-08-07 14:25:00,115.86,115.9,115.86,115.87,2934.0,98.6224,98.6565,98.6224,98.6309,2934.0
2015-08-07 14:30:00,115.88,115.97,115.88,115.96,4403.0,98.6394,98.7161,98.6394,98.7075,4403.0
2015-08-07 14:35:00,115.96,116.01,115.96,115.98,11641.0,98.7075,98.7501,98.7075,98.7246,11641.0
2015-08-07 14:40:00,115.94,115.96,115.92,115.94,2239.0,98.6905,98.7075,98.6735,98.6905,2239.0
2015-08-07 14:45:00,115.96,115.96,115.89,115.94,4945.0,98.7075,98.7075,98.648,98.6905,4945.0
2015-08-07 14:50:00,115.98,116.05,115.98,116.0,8117.0,98.7246,98.7842,98.7246,98.7416,8117.0
2015-08-07 14:55:00,116.01,116.02,115.96,116.01,4644.0,98.7501,98.7586,98.7075,98.7501,4644.0
2015-08-07 15:00:00,116.02,116.04,115.99,116.02,5607.0,98.7586,98.7756,98.7331,98.7586,5607.0
2015-08-07 15:05:00,116.01,116.01,115.93,116.01,8997.0,98.7501,98.7501,98.682,98.7501,8997.0
2015-08-07 15:10:00,116.0,116.0,115.9,115.94,9064.0,98.7416,98.7416,98.6565,98.6905,9064.0
2015-08-07 15:15:00,115.92,116.01,115.91,115.99,6124.0,98.6735,98.7501,98.665,98.7331,6124.0
2015-08-07 15:20:00,116.01,116.16,116.01,116.15,15736.0,98.7501,98.8778,98.7501,98.8693,15736.0
2015-08-07 15:25:00,116.15,116.27,116.11,116.21,12897.0,98.8693,98.9714,98.8352,98.9203,12897.0
2015-08-07 15:30:00,116.23,116.3,116.22,116.29,34483.0,98.9374,98.997,98.9289,98.9884,34483.0
2015-08-07 15:35:00,116.26,116.27,116.23,116.25,4435.0,98.9629,98.9714,98.9374,98.9544,4435.0
2015-08-07 15:40:00,116.25,116.27,116.15,116.18,11363.0,98.9544,98.9714,98.8693,98.8948,11363.0
2015-08-07 15:45:00,116.19,116.24,116.17,116.24,12635.0,98.9033,98.9459,98.8863,98.9459,12635.0
2015-08-07 15:50:00,116.23,116.3,116.21,116.28,7629.0,98.9374,98.997,98.9203,98.9799,7629.0
2015-08-07 15:55:00,116.29,116.32,116.25,116.32,23679.0,98.9884,99.014,98.9544,99.014,23679.0
2015-08-10 09:30:00,116.93,117.23,116.93,117.22,4911.0,99.5332,99.7886,99.5332,99.7801,4911.0
2015-08-10 09:35:00,117.36,117.36,117.26,117.26,2490.0,99.8993,99.8993,99.8141,99.8141,2490.0
2015-08-10 09:40:00,117.29,117.38,117.27,117.38,3021.0,99.8397,99.9163,99.8226,99.9163,3021.0
2015-08-10 09:45:00,117.41,117.47,117.39,117.41,6580.0,99.9418,99.9929,99.9248,99.9418,6580.0
2015-08-10 09:50:00,117.48,117.52,117.43,117.47,5927.0,100.0014,100.0354,99.9588,99.9929,5927.0
2015-08-10 09:55:00,117.47,117.49,117.4,117.43,5644.0,99.9929,100.0099,99.9333,99.9588,5644.0
2015-08-10 10:00:00,117.43,117.46,117.36,117.38,6962.0,99.9588,99.9844,99.8993,99.9163,6962.0
2015-08-10 10:05:00,117.39,117.46,117.38,117.44,9721.0,99.9248,99.9844,99.9163,99.9674,9721.0
2015-08-10 10:10:00,117.46,117.47,117.41,117.45,9000.0,99.9844,99.9929,99.9418,99.9759,9000.0
2015-08-10 10:15:00,117.47,117.51,117.47,117.48,4666.0,99.9929,100.0269,99.9929,100.0014,4666.0
2015-08-10 10:20:00,117.47,117.55,117.47,117.54,3602.0,99.9929,100.061,99.9929,100.0525,3602.0
2015-08-10 10:25:00,117.52,117.52,117.48,117.48,1700.0,100.0354,100.0354,100.0014,100.0014,1700.0
2015-08-10 10:30:00,117.48,117.48,117.39,117.43,3327.0,100.0014,100.0014,99.9248,99.9588,3327.0
2015-08-10 10:35:00,117.43,117.43,117.33,117.37,9762.0,99.9588,99.9588,99.8737,99.9078,9762.0
2015-08-10 10:40:00,117.36,117.46,117.34,117.43,5013.0,99.8993,99.9844,99.8822,99.9588,5013.0
2015-08-10 10:45:00,117.46,117.52,117.45,117.52,1971.0,99.9844,100.0354,99.9759,100.0354,1971.0
2015-08-10 10:50:00,117.48,117.48,117.39,117.43,3843.0,100.0014,100.0014,99.9248,99.9588,3843.0
2015-08-10 10:55:00,117.4,117.49,117.39,117.49,2660.0,99.9333,100.0099,99.9248,100.0099,2660.0
2015-08-10 11:00:00,117.5,117.56,117.49,117.56,5896.0,100.0184,100.0695,100.0099,100.0695,5896.0
2015-08-10 11:05:00,117.57,117.63,117.57,117.62,14740.0,100.078,100.1291,100.078,100.1206,14740.0
2015-08-10 11:10:00,117.63,117.64,117.56,117.59,7823.0,100.1291,100.1376,100.0695,100.095,7823.0
2015-08-10 11:15:00,117.6,117.61,117.57,117.58,9969.0,100.1035,100.1121,100.078,100.0865,9969.0
2015-08-10 11:20:00,117.57,117.62,117.57,117.6,7312.0,100.078,100.1206,100.078,100.1035,7312.0
2015-08-10 11:25:00,117.61,117.63,117.52,117.52,12853.0,100.1121,100.1291,100.0354,100.0354,12853.0
2015-08-10 11:30:00,117.52,117.6,117.52,117.6,3900.0,100.0354,100.1035,100.0354,100.1035,3900.0
2015-08-10 11:35:00,117.59,117.61,117.55,117.55,156222.0,100.095,100.1121,100.061,100.061,156222.0
2015-08-10 11:40:00,117.56,117.58,117.54,117.54,18585.0,100.0695,100.0865,100.0525,100.0525,18585.0
2015-08-10 11:45:00,117.55,117.58,117.54,117.54,6800.0,100.061,100.0865,100.0525,100.0525,6800.0
2015-08-10 11:50:00,117.57,117.65,117.57,117.65,16851.0,100.078,100.1461,100.078,100.1461,16851.0
2015-08-10 11:55:00,117.64,117.64,117.58,117.59,9548.0,100.1376,100.1376,100.0865,100.095,9548.0
2015-08-10 12:00:00,117.59,117.59,117.58,117.58,4600.0,100.095,100.095,100.0865,100.0865,4600.0
2015-08-10 12:05:00,117.58,117.59,117.57,117.59,5142.0,100.0865,100.095,100.078,100.095,5142.0
2015-08-10 12:10:00,117.6,117.62,117.59,117.62,11250.0,100.1035,100.1206,100.095,100.1206,11250.0
2015-08-10 12:15:00,117.62,117.62,117.61,117.62,3850.0,100.1206,100.1206,100.1121,100.1206,3850.0
2015-08-10 12:20:00,117.62,117.64,117.62,117.62,11350.0,100.1206,100.1376,100.1206,100.1206,11350.0
2015-08-10 12:25:00,117.63,117.64,117.62,117.63,4100.0,100.1291,100.1376,100.1206,100.1291,4100.0
2015-08-10 12:30:00,117.63,117.63,117.6,117.62,5200.0,100.1291,100.1291,100.1035,100.1206,5200.0
2015-08-10 12:35:00,117.62,117.63,117.62,117.63,4176.0,100.1206,100.1291,100.1206,100.1291,4176.0
2015-08-10 12:40:00,117.63,117.64,117.61,117.62,7543.0,100.1291,100.1376,100.1121,100.1206,7543.0
2015-08-10 12:45:00,117.62,117.68,117.62,117.67,7990.0,100.1206,100.1716,100.1206,100.1631,7990.0
2015-08-10 12:50:00,117.68,117.69,117.63,117.63,3000.0,100.1716,100.1802,100.1291,100.1291,3000.0
2015-08-10 12:55:00,117.65,117.68,117.64,117.67,3996.0,100.1461,100.1716,100.1376,100.1631,3996.0
2015-08-10 13:00:00,117.67,117.7,117.65,117.7,9765.0,100.1631,100.1887,100.1461,100.1887,9765.0
2015-08-10 13:05:00,117.7,117.73,117.69,117.73,9561.0,100.1887,100.2142,100.1802,100.2142,9561.0
2015-08-10 13:10:00,117.74,117.74,117.72,117.73,6092.0,100.2227,100.2227,100.2057,100.2142,6092.0
2015-08-10 13:15:00,117.73,117.74,117.7,117.72,7049.0,100.2142,100.2227,100.1887,100.2057,7049.0
2015-08-10 13:20:00,117.71,117.73,117.71,117.72,2495.0,100.1972,100.2142,100.1972,100.2057,2495.0
2015-08-10 13:25:00,117.72,117.72,117.7,117.7,2400.0,100.2057,100.2057,100.1887,100.1887,2400.0
2015-08-10 13:30:00,117.7,117.74,117.7,117.73,13765.0,100.1887,100.2227,100.1887,100.2142,13765.0
2015-08-10 13:35:00,117.72,117.74,117.72,117.74,10858.0,100.2057,100.2227,100.2057,100.2227,10858.0
2015-08-10 13:40:00,117.73,117.75,117.73,117.73,8430.0,100.2142,100.2312,100.2142,100.2142,8430.0
2015-08-10 13:45:00,117.72,117.73,117.7,117.72,5700.0,100.2057,100.2142,100.1887,100.2057,5700.0
2015-08-10 13:50:00,117.72,117.73,117.71,117.72,13647.0,100.2057,100.2142,100.1972,100.2057,13647.0
2015-08-10 13:55:00,117.72,117.76,117.72,117.75,7607.0,100.2057,100.2397,100.2057,100.2312,7607.0
2015-08-10 14:00:00,117.76,117.76,117.7,117.71,6705.0,100.2397,100.2397,100.1887,100.1972,6705.0
2015-08-10 14:05:00,117.74,117.75,117.73,117.74,4546.0,100.2227,100.2312,100.2142,100.2227,4546.0
2015-08-10 14:10:00,117.75,117.76,117.74,117.75,4090.0,100.2312,100.2397,100.2227,100.2312,4090.0
2015-08-10 14:15:00,117.76,117.86,117.76,117.83,8600.0,100.2397,100.3249,100.2397,100.2993,8600.0
2015-08-10 14:20:00,117.82,117.82,117.79,117.79,5200.0,100.2908,100.2908,100.2653,100.2653,5200.0
2015-08-10 14:25:00,117.79,117.8,117.77,117.79,10494.0,100.2653,100.2738,100.2483,100.2653,10494.0
2015-08-10 14:30:00,117.78,117.78,117.74,117.75,10032.0,100.2568,100.2568,100.2227,100.2312,10032.0
2015-08-10 14:35:00,117.76,117.76,117.74,117.75,4032.0,100.2397,100.2397,100.2227,100.2312,4032.0
2015-08-10 14:40:00,117.75,117.75,117.72,117.72,4904.0,100.2312,100.2312,100.2057,100.2057,4904.0
2015-08-10 14:45:00,117.72,117.73,117.71,117.72,7656.0,100.2057,100.2142,100.1972,100.2057,7656.0
2015-08-10 14:50:00,117.72,117.75,117.72,117.73,10620.0,100.2057,100.2312,100.2057,100.2142,10620.0
2015-08-10 14:55:00,117.73,117.75,117.72,117.74,12669.0,100.2142,100.2312,100.2057,100.2227,12669.0
2015-08-10 15:00:00,117.73,117.76,117.72,117.74,8422.0,100.2142,100.2397,100.2057,100.2227,8422.0
2015-08-10 15:05:00,117.75,117.79,117.75,117.76,9243.0,100.2312,100.2653,100.2312,100.2397,9243.0
2015-08-10 15:10:00,117.77,117.77,117.73,117.76,10108.0,100.2483,100.2483,100.2142,100.2397,10108.0
2015-08-10 15:15:00,117.75,117.76,117.74,117.75,14064.0,100.2312,100.2397,100.2227,100.2312,14064.0
2015-08-10 15:20:00,117.75,117.79,117.75,117.76,7864.0,100.2312,100.2653,100.2312,100.2397,7864.0
2015-08-10 15:25:00,117.76,117.76,117.72,117.73,5802.0,100.2397,100.2397,100.2057,100.2142,5802.0
2015-08-10 15:30:00,117.73,117.76,117.72,117.73,6807.0,100.2142,100.2397,100.2057,100.2142,6807.0
2015-08-10 15:35:00,117.72,117.73,117.67,117.68,17572.0,100.2057,100.2142,100.1631,100.1716,17572.0
2015-08-10 15:40:00,117.68,117.72,117.68,117.72,4200.0,100.1716,100.2057,100.1716,100.2057,4200.0
2015-08-10 15:45:00,117.73,117.74,117.68,117.69,5399.0,100.2142,100.2227,100.1716,100.1802,5399.0
2015-08-10 15:50:00,117.69,117.71,117.68,117.71,5691.0,100.1802,100.1972,100.1716,100.1972,5691.0
2015-08-10 15:55:00,117.7,117.79,117.7,117.79,15428.0,100.1887,100.2653,100.1887,100.2653,15428.0
2015-08-11 09:30:00,117.0,117.0,116.78,116.79,6029.0,99.5928,99.5928,99.4055,99.4141,6029.0
2015-08-11 09:35:00,117.0,117.06,116.87,116.87,5550.0,99.5928,99.6439,99.4822,99.4822,5550.0
2015-08-11 09:40:00,116.98,117.07,116.84,117.07,9607.0,99.5758,99.6524,99.4566,99.6524,9607.0
2015-08-11 09:45:00,117.07,117.08,116.93,117.02,9498.0,99.6524,99.6609,99.5332,99.6098,9498.0
2015-08-11 09:50:00,117.01,117.04,116.82,116.85,15982.0,99.6013,99.6269,99.4396,99.4651,15982.0
2015-08-11 09:55:00,116.89,116.97,116.85,116.92,4319.0,99.4992,99.5673,99.4651,99.5247,4319.0
2015-08-11 10:00:00,116.88,116.94,116.84,116.86,9769.0,99.4907,99.5417,99.4566,99.4736,9769.0
2015-08-11 10:05:00,116.84,117.02,116.84,117.0,6315.0,99.4566,99.6098,99.4566,99.5928,6315.0
2015-08-11 10:10:00,116.95,116.97,116.9,116.96,4000.0,99.5503,99.5673,99.5077,99.5588,4000.0
2015-08-11 10:15:00,116.98,117.09,116.95,117.08,3100.0,99.5758,99.6694,99.5503,99.6609,3100.0
2015-08-11 10:20:00,117.08,117.18,117.08,117.14,16493.0,99.6609,99.746,99.6609,99.712,16493.0
2015-08-11 10:25:00,117.14,117.18,117.1,117.1,11909.0,99.712,99.746,99.6779,99.6779,11909.0
2015-08-11 10:30:00,117.05,117.07,117.0,117.05,4100.0,99.6354,99.6524,99.5928,99.6354,4100.0
2015-08-11 10:35:00,117.07,117.07,116.94,116.98,23245.0,99.6524,99.6524,99.5417,99.5758,23245.0
2015-08-11 10:40:00,116.97,117.13,116.96,117.09,8085.0,99.5673,99.7035,99.5588,99.6694,8085.0
2015-08-11 10:45:00,117.08,117.12,117.06,117.07,2547.0,99.6609,99.695,99.6439,99.6524,2547.0
2015-08-11 10:50:00,117.05,117.05,116.94,116.97,5996.0,99.6354,99.6354,99.5417,99.5673,5996.0
2015-08-11 10:55:00,116.93,117.01,116.89,116.89,4150.0,99.5332,99.6013,99.4992,99.4992,4150.0
2015-08-11 11:00:00,116.89,116.94,116.8,116.81,8812.0,99.4992,99.5417,99.4226,99.4311,8812.0
2015-08-11 11:05:00,116.81,116.81,116.64,116.67,8600.0,99.4311,99.4311,99.2864,99.3119,8600.0
2015-08-11 11:10:00,116.68,116.77,116.67,116.77,10876.0,99.3204,99.397,99.3119,99.397,10876.0
2015-08-11 11:15:00,116.77,116.77,116.7,116.7,9100.0,99.397,99.397,99.3374,99.3374,9100.0
2015-08-11 11:20:00,116.69,116.71,116.6,116.6,7568.0,99.3289,99.346,99.2523,99.2523,7568.0
2015-08-11 11:25:00,116.61,116.61,116.56,116.58,9540.0,99.2608,99.2608,99.2183,99.2353,9540.0
2015-08-11 11:30:00,116.58,116.65,116.58,116.64,3915.0,99.2353,99.2949,99.2353,99.2864,3915.0
2015-08-11 11:35:00,116.62,116.72,116.62,116.67,7749.0,99.2693,99.3545,99.2693,99.3119,7749.0
2015-08-11 11:40:00,116.67,116.67,116.59,116.59,4684.0,99.3119,99.3119,99.2438,99.2438,4684.0
2015-08-11 11:45:00,116.61,116.64,116.45,116.47,13641.0,99.2608,99.2864,99.1246,99.1417,13641.0
2015-08-11 11:50:00,116.47,116.52,116.45,116.49,9072.0,99.1417,99.1842,99.1246,99.1587,9072.0
2015-08-11 11:55:00,116.49,116.49,116.42,116.47,9927.0,99.1587,99.1587,99.0991,99.1417,9927.0
2015-08-11 12:00:00,116.5,116.53,116.47,116.51,11534.0,99.1672,99.1927,99.1417,99.1757,11534.0
2015-08-11 12:05:00,116.5,116.57,116.5,116.57,8305.0,99.1672,99.2268,99.1672,99.2268,8305.0
2015-08-11 12:10:00,116.57,116.64,116.57,116.61,4913.0,99.2268,99.2864,99.2268,99.2608,4913.0
2015-08-11 12:15:00,116.58,116.64,116.57,116.57,6029.0,99.2353,99.2864,99.2268,99.2268,6029.0
2015-08-11 12:20:00,116.57,116.58,116.54,116.54,6202.0,99.2268,99.2353,99.2013,99.2013,6202.0
2015-08-11 12:25:00,116.55,116.61,116.53,116.6,13812.0,99.2098,99.2608,99.1927,99.2523,13812.0
2015-08-11 12:30:00,116.6,116.7,116.59,116.69,4698.0,99.2523,99.3374,99.2438,99.3289,4698.0
2015-08-11 12:35:00,116.69,116.69,116.62,116.63,7209.0,99.3289,99.3289,99.2693,99.2779,7209.0
2015-08-11 12:40:00,116.62,116.63,116.56,116.56,8672.0,99.2693,99.2779,99.2183,99.2183,8672.0
2015-08-11 12:45:00,116.53,116.57,116.53,116.56,3886.0,99.1927,99.2268,99.1927,99.2183,3886.0
2015-08-11 12:50:00,116.55,116.56,116.52,116.56,12184.0,99.2098,99.2183,99.1842,99.2183,12184.0
2015-08-11 12:55:00,116.55,116.55,116.44,116.44,6903.0,99.2098,99.2098,99.1161,99.1161,6903.0
2015-08-11 13:00:00,116.41,116.47,116.37,116.37,8841.0,99.0906,99.1417,99.0565,99.0565,8841.0
2015-08-11 13:05:00,116.38,116.42,116.3,116.35,5800.0,99.0651,99.0991,98.997,99.0395,5800.0
2015-08-11 13:10:00,116.31,116.37,116.26,116.36,13087.0,99.0055,99.0565,98.9629,99.048,13087.0
2015-08-11 13:15:00,116.33,116.35,116.32,116.32,1111.0,99.0225,99.0395,99.014,99.014,1111.0
2015-08-11 13:20:00,116.31,116.39,116.27,116.35,10494.0,99.0055,99.0736,98.9714,99.0395,10494.0
2015-08-11 13:25:00,116.38,116.43,116.36,116.38,2647.0,99.0651,99.1076,99.048,99.0651,2647.0
2015-08-11 13:30:00,116.39,116.4,116.37,116.39,3219.0,99.0736,99.0821,99.0565,99.0736,3219.0
2015-08-11 13:35:00,116.39,116.54,116.38,116.5,14228.0,99.0736,99.2013,99.0651,99.1672,14228.0
2015-08-11 13:40:00,116.51,116.51,116.46,116.46,1400.0,99.1757,99.1757,99.1332,99.1332,1400.0
2015-08-11 13:45:00,116.45,116.48,116.41,116.42,1482.0,99.1246,99.1502,99.0906,99.0991,1482.0
2015-08-11 13:50:00,116.44,116.44,116.39,116.41,4882.0,99.1161,99.1161,99.0736,99.0906,4882.0
2015-08-11 13:55:00,116.4,116.4,116.32,116.34,2329.0,99.0821,99.0821,99.014,99.031,2329.0
2015-08-11 14:00:00,116.35,116.36,116.3,116.3,6072.0,99.0395,99.048,98.997,98.997,6072.0
2015-08-11 14:05:00,116.33,116.42,116.33,116.4,2115.0,99.0225,99.0991,99.0225,99.0821,2115.0
2015-08-11 14:10:00,116.42,116.43,116.33,116.33,5843.0,99.0991,99.1076,99.0225,99.0225,5843.0
2015-08-11 14:15:00,116.32,116.32,116.28,116.29,10487.0,99.014,99.014,98.9799,98.9884,10487.0
2015-08-11 14:20:00,116.29,116.38,116.29,116.36,1450.0,98.9884,99.0651,98.9884,99.048,1450.0
2015-08-11 14:25:00,116.36,116.51,116.36,116.47,14104.0,99.048,99.1757,99.048,99.1417,14104.0
2015-08-11 14:30:00,116.46,116.49,116.39,116.39,7488.0,99.1332,99.1587,99.0736,99.0736,7488.0
2015-08-11 14:35:00,116.39,116.46,116.36,116.44,2955.0,99.0736,99.1332,99.048,99.1161,2955.0
2015-08-11 14:40:00,116.43,116.45,116.42,116.44,2191.0,99.1076,99.1246,99.0991,99.1161,2191.0
2015-08-11 14:45:00,116.44,116.48,116.44,116.45,9487.0,99.1161,99.1502,99.1161,99.1246,9487.0
2015-08-11 14:50:00,116.41,116.47,116.39,116.45,9502.0,99.0906,99.1417,99.0736,99.1246,9502.0
2015-08-11 14:55:00,116.45,116.58,116.45,116.54,14423.0,99.1246,99.2353,99.1246,99.2013,14423.0
2015-08-11 15:00:00,116.58,116.6,116.51,116.51,2023.0,99.2353,99.2523,99.1757,99.1757,2023.0
2015-08-11 15:05:00,116.53,116.56,116.5,116.5,896.0,99.1927,99.2183,99.1672,99.1672,896.0
2015-08-11 15:10:00,116.49,116.67,116.47,116.65,5859.0,99.1587,99.3119,99.1417,99.2949,5859.0
2015-08-11 15:15:00,116.69,116.69,116.59,116.63,4285.0,99.3289,99.3289,99.2438,99.2779,4285.0
2015-08-11 15:20:00,116.59,116.6,116.57,116.58,1200.0,99.2438,99.2523,99.2268,99.2353,1200.0
2015-08-11 15:25:00,116.61,116.68,116.61,116.66,3926.0,99.2608,99.3204,99.2608,99.3034,3926.0
2015-08-11 15:30:00,116.67,116.68,116.59,116.64,3231.0,99.3119,99.3204,99.2438,99.2864,3231.0
2015-08-11 15:35:00,116.62,116.73,116.62,116.73,8528.0,99.2693,99.363,99.2693,99.363,8528.0
2015-08-11 15:40:00,116.73,116.79,116.69,116.73,3382.0,99.363,99.4141,99.3289,99.363,3382.0
2015-08-11 15:45:00,116.73,116.76,116.65,116.67,9619.0,99.363,99.3885,99.2949,99.3119,9619.0
2015-08-11 15:50:00,116.68,116.8,116.68,116.77,13678.0,99.3204,99.4226,99.3204,99.397,13678.0
2015-08-11 15:55:00,116.79,116.81,116.72,116.73,18660.0,99.4141,99.4311,99.3545,99.363,18660.0
2015-08-12 09:30:00,116.0,116.0,115.7,115.71,13058.0,98.7416,98.7416,98.4862,98.4947,13058.0
2015-08-12 09:35:00,115.63,115.64,115.57,115.63,4980.0,98.4266,98.4352,98.3756,98.4266,4980.0
2015-08-12 09:40:00,115.69,115.82,115.69,115.73,4725.0,98.4777,98.5884,98.4777,98.5118,4725.0
2015-08-12 09:45:00,115.72,115.79,115.7,115.7,7426.0,98.5033,98.5628,98.4862,98.4862,7426.0
2015-08-12 09:50:00,115.58,115.62,115.51,115.62,6082.0,98.3841,98.4181,98.3245,98.4181,6082.0
2015-08-12 09:55:00,115.6,115.62,115.59,115.61,2137.0,98.4011,98.4181,98.3926,98.4096,2137.0
2015-08-12 10:00:00,115.55,115.6,115.45,115.55,9699.0,98.3585,98.4011,98.2734,98.3585,9699.0
2015-08-12 10:05:00,115.52,115.52,115.31,115.33,8390.0,98.333,98.333,98.1543,98.1713,8390.0
2015-08-12 10:10:00,115.31,115.36,115.17,115.17,10991.0,98.1543,98.1968,98.0351,98.0351,10991.0
2015-08-12 10:15:00,115.13,115.29,115.13,115.22,14561.0,98.001,98.1372,98.001,98.0776,14561.0
2015-08-12 10:20:00,115.26,115.26,114.88,114.88,17312.0,98.1117,98.1117,97.7882,97.7882,17312.0
2015-08-12 10:25:00,114.9,115.14,114.9,115.11,14030.0,97.8053,98.0095,97.8053,97.984,14030.0
2015-08-12 10:30:00,115.12,115.18,115.07,115.18,6026.0,97.9925,98.0436,97.95,98.0436,6026.0
2015-08-12 10:35:00,115.17,115.23,115.13,115.22,8600.0,98.0351,98.0862,98.001,98.0776,8600.0
2015-08-12 10:40:00,115.21,115.24,115.14,115.17,7060.0,98.0691,98.0947,98.0095,98.0351,7060.0
2015-08-12 10:45:00,115.1,115.2,115.09,115.11,8354.0,97.9755,98.0606,97.967,97.984,8354.0
2015-08-12 10:50:00,115.09,115.14,115.01,115.01,146994.0,97.967,98.0095,97.8989,97.8989,146994.0
2015-08-12 10:55:00,115.01,115.08,114.97,115.07,14303.0,97.8989,97.9585,97.8648,97.95,14303.0
2015-08-12 11:00:00,115.08,115.27,115.07,115.25,8907.0,97.9585,98.1202,97.95,98.1032,8907.0
2015-08-12 11:05:00,115.24,115.32,115.19,115.29,7321.0,98.0947,98.1628,98.0521,98.1372,7321.0
2015-08-12 11:10:00,115.31,115.36,115.25,115.26,15004.0,98.1543,98.1968,98.1032,98.1117,15004.0
2015-08-12 11:15:00,115.28,115.36,115.25,115.36,4173.0,98.1287,98.1968,98.1032,98.1968,4173.0
2015-08-12 11:20:00,115.37,115.37,115.27,115.27,1225.0,98.2053,98.2053,98.1202,98.1202,1225.0
2015-08-12 11:25:00,115.29,115.42,115.28,115.42,5460.0,98.1372,98.2479,98.1287,98.2479,5460.0
2015-08-12 11:30:00,115.39,115.4,115.32,115.38,3912.0,98.2223,98.2309,98.1628,98.2138,3912.0
2015-08-12 11:35:00,115.39,115.39,115.31,115.31,2450.0,98.2223,98.2223,98.1543,98.1543,2450.0
2015-08-12 11:40:00,115.35,115.36,115.27,115.27,5250.0,98.1883,98.1968,98.1202,98.1202,5250.0
2015-08-12 11:45:00,115.27,115.29,115.24,115.27,2350.0,98.1202,98.1372,98.0947,98.1202,2350.0
2015-08-12 11:50:00,115.25,115.26,115.14,115.15,7110.0,98.1032,98.1117,98.0095,98.0181,7110.0
2015-08-12 11:55:00,115.17,115.18,115.13,115.14,2128.0,98.0351,98.0436,98.001,98.0095,2128.0
2015-08-12 12:00:00,115.15,115.15,115.07,115.09,4335.0,98.0181,98.0181,97.95,97.967,4335.0
2015-08-12 12:05:00,115.1,115.19,115.08,115.17,5437.0,97.9755,98.0521,97.9585,98.0351,5437.0
2015-08-12 12:10:00,115.2,115.31,115.2,115.3,5057.0,98.0606,98.1543,98.0606,98.1457,5057.0
2015-08-12 12:15:00,115.32,115.38,115.32,115.38,4317.0,98.1628,98.2138,98.1628,98.2138,4317.0
2015-08-12 12:20:00,115.32,115.41,115.32,115.41,1100.0,98.1628,98.2394,98.1628,98.2394,1100.0
2015-08-12 12:25:00,115.39,115.52,115.39,115.52,10207.0,98.2223,98.333,98.2223,98.333,10207.0
2015-08-12 12:30:00,115.54,115.7,115.51,115.69,7511.0,98.35,98.4862,98.3245,98.4777,7511.0
2015-08-12 12:35:00,115.74,115.77,115.7,115.74,3158.0,98.5203,98.5458,98.4862,98.5203,3158.0
2015-08-12 12:40:00,115.75,115.81,115.73,115.8,2688.0,98.5288,98.5799,98.5118,98.5713,2688.0
2015-08-12 12:45:00,115.83,115.84,115.72,115.72,2563.0,98.5969,98.6054,98.5033,98.5033,2563.0
2015-08-12 12:50:00,115.73,115.8,115.71,115.79,8191.0,98.5118,98.5713,98.4947,98.5628,8191.0
2015-08-12 12:55:00,115.77,115.8,115.68,115.71,7564.0,98.5458,98.5713,98.4692,98.4947,7564.0
2015-08-12 13:00:00,115.75,115.91,115.73,115.91,2419.0,98.5288,98.665,98.5118,98.665,2419.0
2015-08-12 13:05:00,115.94,115.94,115.86,115.87,4510.0,98.6905,98.6905,98.6224,98.6309,4510.0
2015-08-12 13:10:00,115.89,115.9,115.84,115.89,3433.0,98.648,98.6565,98.6054,98.648,3433.0
2015-08-12 13:15:00,115.92,116.03,115.9,116.03,10351.0,98.6735,98.7671,98.6565,98.7671,10351.0
2015-08-12 13:20:00,116.03,116.12,116.03,116.11,10114.0,98.7671,98.8437,98.7671,98.8352,10114.0
2015-08-12 13:25:00,116.1,116.11,115.97,115.97,8019.0,98.8267,98.8352,98.7161,98.7161,8019.0
2015-08-12 13:30:00,115.98,116.01,115.92,115.93,11700.0,98.7246,98.7501,98.6735,98.682,11700.0
2015-08-12 13:35:00,115.93,115.97,115.92,115.97,6543.0,98.682,98.7161,98.6735,98.7161,6543.0
2015-08-12 13:40:00,116.0,116.04,116.0,116.04,10105.0,98.7416,98.7756,98.7416,98.7756,10105.0
2015-08-12 13:45:00,116.07,116.25,116.04,116.22,7730.0,98.8012,98.9544,98.7756,98.9289,7730.0
2015-08-12 13:50:00,116.22,116.36,116.21,116.36,6723.0,98.9289,99.048,98.9203,99.048,6723.0
2015-08-12 13:55:00,116.38,116.39,116.33,116.33,5161.0,99.0651,99.0736,99.0225,99.0225,5161.0
2015-08-12 14:00:00,116.32,116.32,116.19,116.19,1765.0,99.014,99.014,98.9033,98.9033,1765.0
2015-08-12 14:05:00,116.16,116.24,116.14,116.24,2521.0,98.8778,98.9459,98.8608,98.9459,2521.0
2015-08-12 14:10:00,116.27,116.36,116.27,116.36,7267.0,98.9714,99.048,98.9714,99.048,7267.0
2015-08-12 14:15:00,116.36,116.36,116.25,116.3,4559.0,99.048,99.048,98.9544,98.997,4559.0
2015-08-12 14:20:00,116.3,116.32,116.23,116.26,8512.0,98.997,99.014,98.9374,98.9629,8512.0
2015-08-12 14:25:00,116.22,116.22,116.06,116.1,3943.0,98.9289,98.9289,98.7927,98.8267,3943.0
2015-08-12 14:30:00,116.09,116.16,116.06,116.09,5441.0,98.8182,98.8778,98.7927,98.8182,5441.0
2015-08-12 14:35:00,116.09,116.35,116.09,116.34,9196.0,98.8182,99.0395,98.8182,99.031,9196.0
2015-08-12 14:40:00,116.35,116.48,116.34,116.48,5200.0,99.0395,99.1502,99.031,99.1502,5200.0
2015-08-12 14:45:00,116.48,116.57,116.45,116.56,8643.0,99.1502,99.2268,99.1246,99.2183,8643.0
2015-08-12 14:50:00,116.56,116.6,116.51,116.6,14553.0,99.2183,99.2523,99.1757,99.2523,14553.0
2015-08-12 14:55:00,116.62,116.64,116.54,116.62,8218.0,99.2693,99.2864,99.2013,99.2693,8218.0
2015-08-12 15:00:00,116.62,116.74,116.61,116.61,9241.0,99.2693,99.3715,99.2608,99.2608,9241.0
2015-08-12 15:05:00,116.61,116.69,116.58,116.68,7951.0,99.2608,99.3289,99.2353,99.3204,7951.0
2015-08-12 15:10:00,116.68,116.68,116.58,116.6,4749.0,99.3204,99.3204,99.2353,99.2523,4749.0
2015-08-12 15:15:00,116.59,116.62,116.55,116.6,7910.0,99.2438,99.2693,99.2098,99.2523,7910.0
2015-08-12 15:20:00,116.64,116.78,116.63,116.77,13931.0,99.2864,99.4055,99.2779,99.397,13931.0
2015-08-12 15:25:00,116.76,116.9,116.75,116.89,6603.0,99.3885,99.5077,99.38,99.4992,6603.0
2015-08-12 15:30:00,116.9,116.98,116.85,116.98,13866.0,99.5077,99.5758,99.4651,99.5758,13866.0
2015-08-12 15:35:00,116.99,116.99,116.84,116.84,14543.0,99.5843,99.5843,99.4566,99.4566,14543.0
2015-08-12 15:40:00,116.85,116.85,116.76,116.78,11711.0,99.4651,99.4651,99.3885,99.4055,11711.0
2015-08-12 15:45:00,116.78,116.8,116.72,116.78,11076.0,99.4055,99.4226,99.3545,99.4055,11076.0
2015-08-12 15:50:00,116.78,116.85,116.74,116.82,14478.0,99.4055,99.4651,99.3715,99.4396,14478.0
2015-08-12 15:55:00,116.8,116.84,116.78,116.84,13800.0,99.4226,99.4566,99.4055,99.4566,13800.0
2015-08-13 09:30:00,116.63,116.89,116.63,116.87,3481.0,99.2779,99.4992,99.2779,99.4822,3481.0
2015-08-13 09:35:00,116.83,116.84,116.59,116.59,8000.0,99.4481,99.4566,99.2438,99.2438,8000.0
2015-08-13 09:40:00,116.54,116.68,116.54,116.68,3950.0,99.2013,99.3204,99.2013,99.3204,3950.0
2015-08-13 09:45:00,116.6,116.6,116.42,116.42,3425.0,99.2523,99.2523,99.0991,99.0991,3425.0
2015-08-13 09:50:00,116.45,116.57,116.45,116.57,1600.0,99.1246,99.2268,99.1246,99.2268,1600.0
2015-08-13 09:55:00,116.58,116.61,116.54,116.57,1512.0,99.2353,99.2608,99.2013,99.2268,1512.0
2015-08-13 10:00:00,116.53,116.53,116.48,116.49,800.0,99.1927,99.1927,99.1502,99.1587,800.0
2015-08-13 10:05:00,116.52,116.62,116.52,116.59,7647.0,99.1842,99.2693,99.1842,99.2438,7647.0
2015-08-13 10:10:00,116.64,116.64,116.43,116.45,25737.0,99.2864,99.2864,99.1076,99.1246,25737.0
2015-08-13 10:15:00,116.43,116.5,116.37,116.43,7665.0,99.1076,99.1672,99.0565,99.1076,7665.0
2015-08-13 10:20:00,116.46,116.51,116.4,116.46,4150.0,99.1332,99.1757,99.0821,99.1332,4150.0
2015-08-13 10:25:00,116.47,116.59,116.47,116.59,2850.0,99.1417,99.2438,99.1417,99.2438,2850.0
2015-08-13 10:30:00,116.52,116.61,116.49,116.55,8611.0,99.1842,99.2608,99.1587,99.2098,8611.0
2015-08-13 10:35:00,116.59,116.82,116.59,116.81,17771.0,99.2438,99.4396,99.2438,99.4311,17771.0
2015-08-13 10:40:00,116.8,116.87,116.8,116.82,1800.0,99.4226,99.4822,99.4226,99.4396,1800.0
2015-08-13 10:45:00,116.79,116.83,116.75,116.75,2375.0,99.4141,99.4481,99.38,99.38,2375.0
2015-08-13 10:50:00,116.74,116.83,116.72,116.8,3972.0,99.3715,99.4481,99.3545,99.4226,3972.0
2015-08-13 10:55:00,116.83,116.83,116.67,116.68,7700.0,99.4481,99.4481,99.3119,99.3204,7700.0
2015-08-13 11:00:00,116.74,116.75,116.64,116.69,10016.0,99.3715,99.38,99.2864,99.3289,10016.0
2015-08-13 11:05:00,116.67,116.67,116.55,116.55,2196.0,99.3119,99.3119,99.2098,99.2098,2196.0
2015-08-13 11:10:00,116.53,116.61,116.51,116.61,6100.0,99.1927,99.2608,99.1757,99.2608,6100.0
2015-08-13 11:15:00,116.63,116.82,116.63,116.81,27154.0,99.2779,99.4396,99.2779,99.4311,27154.0
2015-08-13 11:20:00,116.8,116.8,116.72,116.76,4289.0,99.4226,99.4226,99.3545,99.3885,4289.0
2015-08-13 11:25:00,116.7,116.74,116.67,116.69,3953.0,99.3374,99.3715,99.3119,99.3289,3953.0
2015-08-13 11:30:00,116.71,116.76,116.65,116.75,6189.0,99.346,99.3885,99.2949,99.38,6189.0
2015-08-13 11:35:00,116.74,116.79,116.71,116.71,3260.0,99.3715,99.4141,99.346,99.346,3260.0
2015-08-13 11:40:00,116.74,116.8,116.74,116.75,5000.0,99.3715,99.4226,99.3715,99.38,5000.0
2015-08-13 11:45:00,116.78,116.89,116.77,116.89,5153.0,99.4055,99.4992,99.397,99.4992,5153.0
2015-08-13 11:50:00,116.9,116.92,116.83,116.89,6149.0,99.5077,99.5247,99.4481,99.4992,6149.0
2015-08-13 11:55:00,116.85,116.85,116.78,116.85,8611.0,99.4651,99.4651,99.4055,99.4651,8611.0
2015-08-13 12:00:00,116.86,116.97,116.85,116.96,5265.0,99.4736,99.5673,99.4651,99.5588,5265.0
2015-08-13 12:05:00,116.98,117.04,116.97,116.98,4613.0,99.5758,99.6269,99.5673,99.5758,4613.0
2015-08-13 12:10:00,116.96,117.01,116.96,116.99,1600.0,99.5588,99.6013,99.5588,99.5843,1600.0
2015-08-13 12:15:00,116.99,116.99,116.95,116.95,1300.0,99.5843,99.5843,99.5503,99.5503,1300.0
2015-08-13 12:20:00,116.94,116.96,116.94,116.95,4645.0,99.5417,99.5588,99.5417,99.5503,4645.0
2015-08-13 12:25:00,116.96,117.11,116.96,117.11,3324.0,99.5588,99.6864,99.5588,99.6864,3324.0
2015-08-13 12:30:00,117.1,117.14,117.1,117.12,1014.0,99.6779,99.712,99.6779,99.695,1014.0
2015-08-13 12:35:00,117.12,117.12,117.06,117.07,5443.0,99.695,99.695,99.6439,99.6524,5443.0
2015-08-13 12:40:00,117.07,117.07,116.97,117.01,12701.0,99.6524,99.6524,99.5673,99.6013,12701.0
2015-08-13 12:45:00,117.05,117.07,117.05,117.07,500.0,99.6354,99.6524,99.6354,99.6524,500.0
2015-08-13 12:50:00,117.11,117.13,117.09,117.12,3300.0,99.6864,99.7035,99.6694,99.695,3300.0
2015-08-13 12:55:00,117.13,117.13,117.08,117.08,3100.0,99.7035,99.7035,99.6609,99.6609,3100.0
2015-08-13 13:00:00,117.08,117.14,117.08,117.14,2050.0,99.6609,99.712,99.6609,99.712,2050.0
2015-08-13 13:05:00,117.17,117.21,117.16,117.18,4690.0,99.7375,99.7716,99.729,99.746,4690.0
2015-08-13 13:10:00,117.18,117.18,117.16,117.17,4525.0,99.746,99.746,99.729,99.7375,4525.0
2015-08-13 13:15:00,117.16,117.18,117.09,117.11,9150.0,99.729,99.746,99.6694,99.6864,9150.0
2015-08-13 13:20:00,117.12,117.2,117.12,117.19,4200.0,99.695,99.7631,99.695,99.7545,4200.0
2015-08-13 13:25:00,117.16,117.18,117.16,117.17,11626.0,99.729,99.746,99.729,99.7375,11626.0
2015-08-13 13:30:00,117.19,117.19,117.14,117.14,14223.0,99.7545,99.7545,99.712,99.712,14223.0
2015-08-13 13:35:00,117.14,117.14,117.09,117.11,9273.0,99.712,99.712,99.6694,99.6864,9273.0
2015-08-13 13:40:00,117.12,117.12,117.05,117.06,5971.0,99.695,99.695,99.6354,99.6439,5971.0
2015-08-13 13:45:00,117.07,117.12,117.07,117.09,3706.0,99.6524,99.695,99.6524,99.6694,3706.0
2015-08-13 13:50:00,117.09,117.09,116.94,117.0,1500.0,99.6694,99.6694,99.5417,99.5928,1500.0
2015-08-13 13:55:00,117.01,117.01,116.98,117.01,2400.0,99.6013,99.6013,99.5758,99.6013,2400.0
2015-08-13 14:00:00,117.02,117.09,116.97,117.06,13814.0,99.6098,99.6694,99.5673,99.6439,13814.0
2015-08-13 14:05:00,117.07,117.1,117.05,117.1,3553.0,99.6524,99.6779,99.6354,99.6779,3553.0
2015-08-13 14:10:00,117.1,117.13,117.08,117.13,4952.0,99.6779,99.7035,99.6609,99.7035,4952.0
2015-08-13 14:15:00,117.14,117.14,117.09,117.12,4489.0,99.712,99.712,99.6694,99.695,4489.0
2015-08-13 14:20:00,117.11,117.16,117.11,117.14,7046.0,99.6864,99.729,99.6864,99.712,7046.0
2015-08-13 14:25:00,117.15,117.17,117.14,117.16,6859.0,99.7205,99.7375,99.712,99.729,6859.0
2015-08-13 14:30:00,117.16,117.17,117.16,117.16,5500.0,99.729,99.7375,99.729,99.729,5500.0
2015-08-13 14:35:00,117.16,117.17,117.13,117.13,4939.0,99.729,99.7375,99.7035,99.7035,4939.0
2015-08-13 14:40:00,117.13,117.13,117.12,117.13,2671.0,99.7035,99.7035,99.695,99.7035,2671.0
2015-08-13 14:45:00,117.12,117.15,117.11,117.15,8484.0,99.695,99.7205,99.6864,99.7205,8484.0
2015-08-13 14:50:00,117.16,117.2,117.16,117.17,8044.0,99.729,99.7631,99.729,99.7375,8044.0
2015-08-13 14:55:00,117.17,117.18,117.17,117.17,3341.0,99.7375,99.746,99.7375,99.7375,3341.0
2015-08-13 15:00:00,117.17,117.18,117.12,117.12,18376.0,99.7375,99.746,99.695,99.695,18376.0
2015-08-13 15:05:00,117.1,117.11,117.02,117.02,5657.0,99.6779,99.6864,99.6098,99.6098,5657.0
2015-08-13 15:10:00,117.01,117.04,116.97,117.03,3425.0,99.6013,99.6269,99.5673,99.6184,3425.0
2015-08-13 15:15:00,117.02,117.05,116.99,117.01,2650.0,99.6098,99.6354,99.5843,99.6013,2650.0
2015-08-13 15:20:00,117.01,117.02,116.88,116.91,7196.0,99.6013,99.6098,99.4907,99.5162,7196.0
2015-08-13 15:25:00,116.9,116.92,116.88,116.88,1975.0,99.5077,99.5247,99.4907,99.4907,1975.0
2015-08-13 15:30:00,116.86,116.86,116.69,116.7,8319.0,99.4736,99.4736,99.3289,99.3374,8319.0
2015-08-13 15:35:00,116.7,116.71,116.6,116.71,11618.0,99.3374,99.346,99.2523,99.346,11618.0
2015-08-13 15:40:00,116.71,116.74,116.61,116.66,3849.0,99.346,99.3715,99.2608,99.3034,3849.0
2015-08-13 15:45:00,116.64,116.79,116.64,116.73,13540.0,99.2864,99.4141,99.2864,99.363,13540.0
2015-08-13 15:50:00,116.73,116.77,116.68,116.77,15622.0,99.363,99.397,99.3204,99.397,15622.0
2015-08-13 15:55:00,116.78,116.79,116.71,116.71,8184.0,99.4055,99.4141,99.346,99.346,8184.0
2015-08-14 09:30:00,116.54,116.74,116.54,116.66,6409.0,99.2013,99.3715,99.2013,99.3034,6409.0
2015-08-14 09:35:00,116.63,116.8,116.63,116.75,4321.0,99.2779,99.4226,99.2779,99.38,4321.0
2015-08-14 09:40:00,116.72,116.8,116.63,116.75,12148.0,99.3545,99.4226,99.2779,99.38,12148.0
2015-08-14 09:45:00,116.74,116.76,116.67,116.73,4640.0,99.3715,99.3885,99.3119,99.363,4640.0
2015-08-14 09:50:00,116.78,116.94,116.74,116.92,13809.0,99.4055,99.5417,99.3715,99.5247,13809.0
2015-08-14 09:55:00,116.92,116.92,116.85,116.87,8300.0,99.5247,99.5247,99.4651,99.4822,8300.0
2015-08-14 10:00:00,116.89,116.95,116.87,116.89,5665.0,99.4992,99.5503,99.4822,99.4992,5665.0
2015-08-14 10:05:00,116.9,116.92,116.78,116.84,15543.0,99.5077,99.5247,99.4055,99.4566,15543.0
2015-08-14 10:10:00,116.84,116.86,116.76,116.81,5811.0,99.4566,99.4736,99.3885,99.4311,5811.0
2015-08-14 10:15:00,116.82,116.9,116.79,116.88,3897.0,99.4396,99.5077,99.4141,99.4907,3897.0
2015-08-14 10:20:00,116.91,116.91,116.83,116.89,4482.0,99.5162,99.5162,99.4481,99.4992,4482.0
2015-08-14 10:25:00,116.87,116.87,116.77,116.78,6122.0,99.4822,99.4822,99.397,99.4055,6122.0
2015-08-14 10:30:00,116.77,116.86,116.77,116.84,4900.0,99.397,99.4736,99.397,99.4566,4900.0
2015-08-14 10:35:00,116.83,116.87,116.81,116.86,4116.0,99.4481,99.4822,99.4311,99.4736,4116.0
2015-08-14 10:40:00,116.85,116.89,116.82,116.82,2966.0,99.4651,99.4992,99.4396,99.4396,2966.0
2015-08-14 10:45:00,116.79,116.79,116.69,116.7,3071.0,99.4141,99.4141,99.3289,99.3374,3071.0
2015-08-14 10:50:00,116.7,116.76,116.7,116.76,2228.0,99.3374,99.3885,99.3374,99.3885,2228.0
2015-08-14 10:55:00,116.75,116.79,116.73,116.74,4517.0,99.38,99.4141,99.363,99.3715,4517.0
2015-08-14 11:00:00,116.7,116.74,116.68,116.69,5960.0,99.3374,99.3715,99.3204,99.3289,5960.0
2015-08-14 11:05:00,116.66,116.67,116.59,116.62,4250.0,99.3034,99.3119,99.2438,99.2693,4250.0
2015-08-14 11:10:00,116.58,116.65,116.57,116.58,8472.0,99.2353,99.2949,99.2268,99.2353,8472.0
2015-08-14 11:15:00,116.58,116.61,116.5,116.56,11762.0,99.2353,99.2608,99.1672,99.2183,11762.0
2015-08-14 11:20:00,116.55,116.64,116.54,116.62,1672.0,99.2098,99.2864,99.2013,99.2693,1672.0
2015-08-14 11:25:00,116.65,116.67,116.62,116.67,3992.0,99.2949,99.3119,99.2693,99.3119,3992.0
2015-08-14 11:30:00,116.68,116.68,116.61,116.64,1900.0,99.3204,99.3204,99.2608,99.2864,1900.0
2015-08-14 11:35:00,116.64,116.73,116.62,116.73,3896.0,99.2864,99.363,99.2693,99.363,3896.0
2015-08-14 11:40:00,116.76,116.85,116.76,116.84,2480.0,99.3885,99.4651,99.3885,99.4566,2480.0
2015-08-14 11:45:00,116.83,116.83,116.79,116.79,1700.0,99.4481,99.4481,99.4141,99.4141,1700.0
2015-08-14 11:50:00,116.79,116.83,116.79,116.82,2600.0,99.4141,99.4481,99.4141,99.4396,2600.0
2015-08-14 11:55:00,116.82,116.86,116.81,116.84,5700.0,99.4396,99.4736,99.4311,99.4566,5700.0
2015-08-14 12:00:00,116.84,116.88,116.83,116.83,6550.0,99.4566,99.4907,99.4481,99.4481,6550.0
2015-08-14 12:05:00,116.84,116.85,116.8,116.82,5728.0,99.4566,99.4651,99.4226,99.4396,5728.0
2015-08-14 12:10:00,116.82,116.84,116.79,116.79,5804.0,99.4396,99.4566,99.4141,99.4141,5804.0
2015-08-14 12:15:00,116.8,116.84,116.79,116.83,11036.0,99.4226,99.4566,99.4141,99.4481,11036.0
2015-08-14 12:20:00,116.83,116.83,116.78,116.79,8204.0,99.4481,99.4481,99.4055,99.4141,8204.0
2015-08-14 12:25:00,116.82,116.86,116.81,116.84,5501.0,99.4396,99.4736,99.4311,99.4566,5501.0
2015-08-14 12:30:00,116.85,116.91,116.84,116.91,8785.0,99.4651,99.5162,99.4566,99.5162,8785.0
2015-08-14 12:35:00,116.9,116.9,116.87,116.87,7690.0,99.5077,99.5077,99.4822,99.4822,7690.0
2015-08-14 12:40:00,116.86,116.87,116.85,116.86,1200.0,99.4736,99.4822,99.4651,99.4736,1200.0
2015-08-14 12:45:00,116.84,116.84,116.71,116.71,3147.0,99.4566,99.4566,99.346,99.346,3147.0
2015-08-14 12:50:00,116.71,116.74,116.69,116.73,3738.0,99.346,99.3715,99.3289,99.363,3738.0
2015-08-14 12:55:00,116.76,116.8,116.76,116.79,2505.0,99.3885,99.4226,99.3885,99.4141,2505.0
2015-08-14 13:00:00,116.77,116.8,116.77,116.8,816.0,99.397,99.4226,99.397,99.4226,816.0
2015-08-14 13:05:00,116.81,116.85,116.81,116.85,2104.0,99.4311,99.4651,99.4311,99.4651,2104.0
2015-08-14 13:10:00,116.85,116.95,116.82,116.94,2217.0,99.4651,99.5503,99.4396,99.5417,2217.0
2015-08-14 13:15:00,116.98,117.02,116.98,116.98,4891.0,99.5758,99.6098,99.5758,99.5758,4891.0
2015-08-14 13:20:00,117.01,117.01,116.96,116.98,2000.0,99.6013,99.6013,99.5588,99.5758,2000.0
2015-08-14 13:25:00,116.97,116.98,116.97,116.98,2200.0,99.5673,99.5758,99.5673,99.5758,2200.0
2015-08-14 13:30:00,117.0,117.04,117.0,117.01,1600.0,99.5928,99.6269,99.5928,99.6013,1600.0
2015-08-14 13:35:00,117.0,117.01,116.98,116.98,2176.0,99.5928,99.6013,99.5758,99.5758,2176.0
2015-08-14 13:40:00,116.97,117.01,116.97,116.99,1435.0,99.5673,99.6013,99.5673,99.5843,1435.0
2015-08-14 13:45:00,116.98,116.98,116.88,116.88,1922.0,99.5758,99.5758,99.4907,99.4907,1922.0
2015-08-14 13:50:00,116.9,116.94,116.9,116.93,900.0,99.5077,99.5417,99.5077,99.5332,900.0
2015-08-14 13:55:00,116.92,116.94,116.88,116.93,3227.0,99.5247,99.5417,99.4907,99.5332,3227.0
2015-08-14 14:00:00,116.94,116.95,116.94,116.94,900.0,99.5417,99.5503,99.5417,99.5417,900.0
2015-08-14 14:05:00,116.94,116.94,116.89,116.9,1430.0,99.5417,99.5417,99.4992,99.5077,1430.0
2015-08-14 14:10:00,116.92,117.0,116.92,117.0,2300.0,99.5247,99.5928,99.5247,99.5928,2300.0
2015-08-14 14:15:00,116.98,116.99,116.95,116.95,8864.0,99.5758,99.5843,99.5503,99.5503,8864.0
2015-08-14 14:20:00,116.98,116.98,116.95,116.97,1423.0,99.5758,99.5758,99.5503,99.5673,1423.0
2015-08-14 14:25:00,116.98,117.0,116.93,116.95,2016.0,99.5758,99.5928,99.5332,99.5503,2016.0
2015-08-14 14:30:00,116.95,117.0,116.9,116.99,4492.0,99.5503,99.5928,99.5077,99.5843,4492.0
2015-08-14 14:35:00,116.98,117.02,116.96,117.02,5620.0,99.5758,99.6098,99.5588,99.6098,5620.0
2015-08-14 14:40:00,117.02,117.05,117.01,117.01,4767.0,99.6098,99.6354,99.6013,99.6013,4767.0
2015-08-14 14:45:00,117.01,117.01,117.0,117.0,400.0,99.6013,99.6013,99.5928,99.5928,400.0
2015-08-14 14:50:00,117.0,117.01,116.98,116.98,1095.0,99.5928,99.6013,99.5758,99.5758,1095.0
2015-08-14 14:55:00,117.02,117.02,117.0,117.01,531.0,99.6098,99.6098,99.5928,99.6013,531.0
2015-08-14 15:00:00,117.0,117.09,116.99,117.09,1640.0,99.5928,99.6694,99.5843,99.6694,1640.0
2015-08-14 15:05:00,117.09,117.12,117.09,117.11,2629.0,99.6694,99.695,99.6694,99.6864,2629.0
2015-08-14 15:10:00,117.12,117.13,117.1,117.13,6059.0,99.695,99.7035,99.6779,99.7035,6059.0
2015-08-14 15:15:00,117.15,117.16,117.14,117.14,2581.0,99.7205,99.729,99.712,99.712,2581.0
2015-08-14 15:20:00,117.17,117.19,117.16,117.18,4836.0,99.7375,99.7545,99.729,99.746,4836.0
2015-08-14 15:25:00,117.17,117.17,117.15,117.17,1100.0,99.7375,99.7375,99.7205,99.7375,1100.0
2015-08-14 15:30:00,117.19,117.19,117.16,117.16,1743.0,99.7545,99.7545,99.729,99.729,1743.0
2015-08-14 15:35:00,117.15,117.16,117.15,117.16,500.0,99.7205,99.729,99.7205,99.729,500.0
2015-08-14 15:40:00,117.14,117.16,117.12,117.14,1172.0,99.712,99.729,99.695,99.712,1172.0
2015-08-14 15:45:00,117.15,117.21,117.15,117.18,2732.0,99.7205,99.7716,99.7205,99.746,2732.0
2015-08-14 15:50:00,117.18,117.18,117.12,117.13,6764.0,99.746,99.746,99.695,99.7035,6764.0
2015-08-14 15:55:00,117.13,117.17,117.11,117.15,6354.0,99.7035,99.7375,99.6864,99.7205,6354.0
2015-08-17 09:30:00,116.74,116.8,116.5,116.5,5231.0,99.3715,99.4226,99.1672,99.1672,5231.0
2015-08-17 09:35:00,116.51,116.59,116.49,116.59,2559.0,99.1757,99.2438,99.1587,99.2438,2559.0
2015-08-17 09:40:00,116.59,116.59,116.52,116.52,1964.0,99.2438,99.2438,99.1842,99.1842,1964.0
2015-08-17 09:45:00,116.53,116.55,116.5,116.52,2308.0,99.1927,99.2098,99.1672,99.1842,2308.0
2015-08-17 09:50:00,116.5,116.63,116.5,116.58,2961.0,99.1672,99.2779,99.1672,99.2353,2961.0
2015-08-17 09:55:00,116.56,116.66,116.56,116.64,4900.0,99.2183,99.3034,99.2183,99.2864,4900.0
2015-08-17 10:00:00,116.63,116.68,116.54,116.68,1700.0,99.2779,99.3204,99.2013,99.3204,1700.0
2015-08-17 10:05:00,116.67,116.73,116.65,116.73,3799.0,99.3119,99.363,99.2949,99.363,3799.0
2015-08-17 10:10:00,116.73,116.88,116.7,116.88,7250.0,99.363,99.4907,99.3374,99.4907,7250.0
2015-08-17 10:15:00,116.93,117.16,116.93,117.14,14150.0,99.5332,99.729,99.5332,99.712,14150.0
2015-08-17 10:20:00,117.18,117.18,117.08,117.08,5371.0,99.746,99.746,99.6609,99.6609,5371.0
2015-08-17 10:25:00,117.07,117.08,117.06,117.07,4400.0,99.6524,99.6609,99.6439,99.6524,4400.0
2015-08-17 10:30:00,117.05,117.14,117.05,117.12,2800.0,99.6354,99.712,99.6354,99.695,2800.0
2015-08-17 10:35:00,117.08,117.11,116.96,116.99,3265.0,99.6609,99.6864,99.5588,99.5843,3265.0
2015-08-17 10:40:00,116.99,117.04,116.99,117.03,1917.0,99.5843,99.6269,99.5843,99.6184,1917.0
2015-08-17 10:45:00,117.12,117.17,117.1,117.11,2670.0,99.695,99.7375,99.6779,99.6864,2670.0
2015-08-17 10:50:00,117.13,117.21,117.13,117.21,6000.0,99.7035,99.7716,99.7035,99.7716,6000.0
2015-08-17 10:55:00,117.27,117.31,117.27,117.31,3625.0,99.8226,99.8567,99.8226,99.8567,3625.0
2015-08-17 11:00:00,117.36,117.45,117.35,117.39,3528.0,99.8993,99.9759,99.8907,99.9248,3528.0
2015-08-17 11:05:00,117.43,117.46,117.42,117.45,5768.0,99.9588,99.9844,99.9503,99.9759,5768.0
2015-08-17 11:10:00,117.48,117.52,117.47,117.48,4338.0,100.0014,100.0354,99.9929,100.0014,4338.0
2015-08-17 11:15:00,117.53,117.53,117.43,117.45,6550.0,100.044,100.044,99.9588,99.9759,6550.0
2015-08-17 11:20:00,117.48,117.49,117.4,117.45,1116.0,100.0014,100.0099,99.9333,99.9759,1116.0
2015-08-17 11:25:00,117.49,117.49,117.42,117.43,1600.0,100.0099,100.0099,99.9503,99.9588,1600.0
2015-08-17 11:30:00,117.41,117.43,117.4,117.4,5830.0,99.9418,99.9588,99.9333,99.9333,5830.0
2015-08-17 11:35:00,117.43,117.44,117.4,117.42,10281.0,99.9588,99.9674,99.9333,99.9503,10281.0
2015-08-17 11:40:00,117.42,117.45,117.41,117.42,8897.0,99.9503,99.9759,99.9418,99.9503,8897.0
2015-08-17 11:45:00,117.42,117.51,117.42,117.5,4277.0,99.9503,100.0269,99.9503,100.0184,4277.0
2015-08-17 11:50:00,117.49,117.49,117.38,117.38,3532.0,100.0099,100.0099,99.9163,99.9163,3532.0
2015-08-17 11:55:00,117.4,117.42,117.38,117.42,3770.0,99.9333,99.9503,99.9163,99.9503,3770.0
2015-08-17 12:00:00,117.46,117.46,117.42,117.43,400.0,99.9844,99.9844,99.9503,99.9588,400.0
2015-08-17 12:05:00,117.44,117.49,117.43,117.48,1673.0,99.9674,100.0099,99.9588,100.0014,1673.0
2015-08-17 12:10:00,117.48,117.52,117.48,117.48,6970.0,100.0014,100.0354,100.0014,100.0014,6970.0
2015-08-17 12:15:00,117.5,117.51,117.43,117.43,4706.0,100.0184,100.0269,99.9588,99.9588,4706.0
2015-08-17 12:20:00,117.42,117.51,117.42,117.51,900.0,99.9503,100.0269,99.9503,100.0269,900.0
2015-08-17 12:25:00,117.51,117.53,117.5,117.52,2200.0,100.0269,100.044,100.0184,100.0354,2200.0
2015-08-17 12:30:00,117.49,117.54,117.49,117.49,6032.0,100.0099,100.0525,100.0099,100.0099,6032.0
2015-08-17 12:35:00,117.49,117.52,117.48,117.52,3000.0,100.0099,100.0354,100.0014,100.0354,3000.0
2015-08-17 12:40:00,117.53,117.54,117.53,117.53,1000.0,100.044,100.0525,100.044,100.044,1000.0
2015-08-17 12:45:00,117.55,117.56,117.54,117.55,12689.0,100.061,100.0695,100.0525,100.061,12689.0
2015-08-17 12:50:00,117.54,117.55,117.51,117.55,8780.0,100.0525,100.061,100.0269,100.061,8780.0
2015-08-17 12:55:00,117.58,117.66,117.58,117.66,4795.0,100.0865,100.1546,100.0865,100.1546,4795.0
2015-08-17 13:00:00,117.65,117.7,117.64,117.7,1100.0,100.1461,100.1887,100.1376,100.1887,1100.0
2015-08-17 13:05:00,117.64,117.65,117.62,117.64,5307.0,100.1376,100.1461,100.1206,100.1376,5307.0
2015-08-17 13:10:00,117.64,117.65,117.63,117.65,3573.0,100.1376,100.1461,100.1291,100.1461,3573.0
2015-08-17 13:15:00,117.65,117.68,117.64,117.64,6178.0,100.1461,100.1716,100.1376,100.1376,6178.0
2015-08-17 13:20:00,117.65,117.69,117.65,117.68,5779.0,100.1461,100.1802,100.1461,100.1716,5779.0
2015-08-17 13:25:00,117.68,117.75,117.68,117.75,4900.0,100.1716,100.2312,100.1716,100.2312,4900.0
2015-08-17 13:30:00,117.75,117.75,117.72,117.73,5288.0,100.2312,100.2312,100.2057,100.2142,5288.0
2015-08-17 13:35:00,117.74,117.75,117.72,117.74,5883.0,100.2227,100.2312,100.2057,100.2227,5883.0
2015-08-17 13:40:00,117.73,117.73,117.7,117.71,4600.0,100.2142,100.2142,100.1887,100.1972,4600.0
2015-08-17 13:45:00,117.72,117.72,117.71,117.71,14275.0,100.2057,100.2057,100.1972,100.1972,14275.0
2015-08-17 13:50:00,117.71,117.73,117.71,117.73,3970.0,100.1972,100.2142,100.1972,100.2142,3970.0
2015-08-17 13:55:00,117.73,117.74,117.7,117.7,6099.0,100.2142,100.2227,100.1887,100.1887,6099.0
2015-08-17 14:00:00,117.69,117.73,117.69,117.72,9371.0,100.1802,100.2142,100.1802,100.2057,9371.0
2015-08-17 14:05:00,117.73,117.76,117.71,117.72,8031.0,100.2142,100.2397,100.1972,100.2057,8031.0
2015-08-17 14:10:00,117.71,117.71,117.69,117.69,2083.0,100.1972,100.1972,100.1802,100.1802,2083.0
2015-08-17 14:15:00,117.69,117.69,117.62,117.66,7189.0,100.1802,100.1802,100.1206,100.1546,7189.0
2015-08-17 14:20:00,117.68,117.69,117.67,117.68,2695.0,100.1716,100.1802,100.1631,100.1716,2695.0
2015-08-17 14:25:00,117.68,117.69,117.63,117.63,12373.0,100.1716,100.1802,100.1291,100.1291,12373.0
2015-08-17 14:30:00,117.63,117.66,117.63,117.66,2327.0,100.1291,100.1546,100.1291,100.1546,2327.0
2015-08-17 14:35:00,117.66,117.68,117.66,117.68,4580.0,100.1546,100.1716,100.1546,100.1716,4580.0
2015-08-17 14:40:00,117.68,117.72,117.68,117.71,4760.0,100.1716,100.2057,100.1716,100.1972,4760.0
2015-08-17 14:45:00,117.72,117.73,117.7,117.72,4200.0,100.2057,100.2142,100.1887,100.2057,4200.0
2015-08-17 14:50:00,117.71,117.71,117.68,117.68,5490.0,100.1972,100.1972,100.1716,100.1716,5490.0
2015-08-17 14:55:00,117.68,117.74,117.67,117.73,2171.0,100.1716,100.2227,100.1631,100.2142,2171.0
2015-08-17 15:00:00,117.75,117.75,117.74,117.75,853.0,100.2312,100.2312,100.2227,100.2312,853.0
2015-08-17 15:05:00,117.76,117.78,117.73,117.75,12021.0,100.2397,100.2568,100.2142,100.2312,12021.0
2015-08-17 15:10:00,117.75,117.76,117.74,117.75,5750.0,100.2312,100.2397,100.2227,100.2312,5750.0
2015-08-17 15:15:00,117.75,117.75,117.69,117.7,6475.0,100.2312,100.2312,100.1802,100.1887,6475.0
2015-08-17 15:20:00,117.71,117.71,117.69,117.69,3811.0,100.1972,100.1972,100.1802,100.1802,3811.0
2015-08-17 15:25:00,117.7,117.72,117.7,117.72,8083.0,100.1887,100.2057,100.1887,100.2057,8083.0
2015-08-17 15:30:00,117.73,117.75,117.72,117.75,12648.0,100.2142,100.2312,100.2057,100.2312,12648.0
2015-08-17 15:35:00,117.74,117.74,117.69,117.69,7404.0,100.2227,100.2227,100.1802,100.1802,7404.0
2015-08-17 15:40:00,117.71,117.74,117.7,117.73,3688.0,100.1972,100.2227,100.1887,100.2142,3688.0
2015-08-17 15:45:00,117.74,117.77,117.74,117.76,6786.0,100.2227,100.2483,100.2227,100.2397,6786.0
2015-08-17 15:50:00,117.76,117.81,117.75,117.79,14400.0,100.2397,100.2823,100.2312,100.2653,14400.0
2015-08-17 15:55:00,117.81,117.86,117.8,117.84,4414.0,100.2823,100.3249,100.2738,100.3078,4414.0
2015-08-18 09:30:00,117.62,117.69,117.62,117.69,7351.0,100.1206,100.1802,100.1206,100.1802,7351.0
2015-08-18 09:35:00,117.71,117.78,117.71,117.75,5434.0,100.1972,100.2568,100.1972,100.2312,5434.0
2015-08-18 09:40:00,117.59,117.63,117.59,117.61,1067.0,100.095,100.1291,100.095,100.1121,1067.0
2015-08-18 09:45:00,117.55,117.62,117.54,117.6,3400.0,100.061,100.1206,100.0525,100.1035,3400.0
2015-08-18 09:50:00,117.61,117.64,117.57,117.64,3315.0,100.1121,100.1376,100.078,100.1376,3315.0
2015-08-18 09:55:00,117.61,117.69,117.61,117.65,2887.0,100.1121,100.1802,100.1121,100.1461,2887.0
2015-08-18 10:00:00,117.66,117.74,117.55,117.74,10690.0,100.1546,100.2227,100.061,100.2227,10690.0
2015-08-18 10:05:00,117.72,117.75,117.67,117.73,6600.0,100.2057,100.2312,100.1631,100.2142,6600.0
2015-08-18 10:10:00,117.74,117.74,117.65,117.72,5900.0,100.2227,100.2227,100.1461,100.2057,5900.0
2015-08-18 10:15:00,117.66,117.8,117.65,117.8,9693.0,100.1546,100.2738,100.1461,100.2738,9693.0
2015-08-18 10:20:00,117.85,117.85,117.79,117.79,5076.0,100.3164,100.3164,100.2653,100.2653,5076.0
2015-08-18 10:25:00,117.74,117.78,117.72,117.72,1495.0,100.2227,100.2568,100.2057,100.2057,1495.0
2015-08-18 10:30:00,117.71,117.76,117.71,117.76,2543.0,100.1972,100.2397,100.1972,100.2397,2543.0
2015-08-18 10:35:00,117.72,117.72,117.65,117.71,6141.0,100.2057,100.2057,100.1461,100.1972,6141.0
2015-08-18 10:40:00,117.75,117.77,117.7,117.73,13084.0,100.2312,100.2483,100.1887,100.2142,13084.0
2015-08-18 10:45:00,117.77,117.82,117.77,117.8,4419.0,100.2483,100.2908,100.2483,100.2738,4419.0
2015-08-18 10:50:00,117.76,117.8,117.76,117.8,704.0,100.2397,100.2738,100.2397,100.2738,704.0
2015-08-18 10:55:00,117.85,117.9,117.85,117.87,4000.0,100.3164,100.3589,100.3164,100.3334,4000.0
2015-08-18 11:00:00,117.88,117.89,117.71,117.72,3850.0,100.3419,100.3504,100.1972,100.2057,3850.0
2015-08-18 11:05:00,117.73,117.79,117.71,117.77,3832.0,100.2142,100.2653,100.1972,100.2483,3832.0
2015-08-18 11:10:00,117.76,117.8,117.74,117.77,7135.0,100.2397,100.2738,100.2227,100.2483,7135.0
2015-08-18 11:15:00,117.77,117.78,117.73,117.74,5074.0,100.2483,100.2568,100.2142,100.2227,5074.0
2015-08-18 11:20:00,117.75,117.79,117.69,117.7,1725.0,100.2312,100.2653,100.1802,100.1887,1725.0
2015-08-18 11:25:00,117.68,117.73,117.62,117.62,4426.0,100.1716,100.2142,100.1206,100.1206,4426.0
2015-08-18 11:30:00,117.62,117.62,117.55,117.58,3312.0,100.1206,100.1206,100.061,100.0865,3312.0
2015-08-18 11:35:00,117.6,117.62,117.54,117.54,4299.0,100.1035,100.1206,100.0525,100.0525,4299.0
2015-08-18 11:40:00,117.58,117.59,117.58,117.58,1385.0,100.0865,100.095,100.0865,100.0865,1385.0
2015-08-18 11:45:00,117.58,117.58,117.53,117.55,5363.0,100.0865,100.0865,100.044,100.061,5363.0
2015-08-18 11:50:00,117.53,117.6,117.51,117.58,7620.0,100.044,100.1035,100.0269,100.0865,7620.0
2015-08-18 11:55:00,117.58,117.59,117.57,117.59,1425.0,100.0865,100.095,100.078,100.095,1425.0
2015-08-18 12:00:00,117.6,117.63,117.6,117.61,3261.0,100.1035,100.1291,100.1035,100.1121,3261.0
2015-08-18 12:05:00,117.6,117.63,117.58,117.63,2900.0,100.1035,100.1291,100.0865,100.1291,2900.0
2015-08-18 12:10:00,117.64,117.65,117.63,117.64,3249.0,100.1376,100.1461,100.1291,100.1376,3249.0
2015-08-18 12:15:00,117.64,117.64,117.6,117.6,1707.0,100.1376,100.1376,100.1035,100.1035,1707.0
2015-08-18 12:20:00,117.56,117.6,117.56,117.6,1695.0,100.0695,100.1035,100.0695,100.1035,1695.0
2015-08-18 12:25:00,117.61,117.68,117.61,117.66,3242.0,100.1121,100.1716,100.1121,100.1546,3242.0
2015-08-18 12:30:00,117.63,117.63,117.62,117.62,300.0,100.1291,100.1291,100.1206,100.1206,300.0
2015-08-18 12:35:00,117.59,117.64,117.59,117.64,13560.0,100.095,100.1376,100.095,100.1376,13560.0
2015-08-18 12:40:00,117.61,117.62,117.58,117.59,2114.0,100.1121,100.1206,100.0865,100.095,2114.0
2015-08-18 12:45:00,117.61,117.62,117.57,117.62,1852.0,100.1121,100.1206,100.078,100.1206,1852.0
2015-08-18 12:50:00,117.61,117.63,117.6,117.62,2030.0,100.1121,100.1291,100.1035,100.1206,2030.0
2015-08-18 12:55:00,117.6,117.6,117.5,117.51,6985.0,100.1035,100.1035,100.0184,100.0269,6985.0
2015-08-18 13:00:00,117.51,117.51,117.43,117.48,4040.0,100.0269,100.0269,99.9588,100.0014,4040.0
2015-08-18 13:05:00,117.48,117.5,117.47,117.5,1240.0,100.0014,100.0184,99.9929,100.0184,1240.0
2015-08-18 13:10:00,117.49,117.5,117.46,117.48,2540.0,100.0099,100.0184,99.9844,100.0014,2540.0
2015-08-18 13:15:00,117.48,117.51,117.48,117.51,1395.0,100.0014,100.0269,100.0014,100.0269,1395.0
2015-08-18 13:20:00,117.5,117.5,117.47,117.5,3163.0,100.0184,100.0184,99.9929,100.0184,3163.0
2015-08-18 13:25:00,117.51,117.53,117.51,117.51,1073.0,100.0269,100.044,100.0269,100.0269,1073.0
2015-08-18 13:30:00,117.48,117.49,117.47,117.49,1992.0,100.0014,100.0099,99.9929,100.0099,1992.0
2015-08-18 13:35:00,117.5,117.5,117.48,117.5,800.0,100.0184,100.0184,100.0014,100.0184,800.0
2015-08-18 13:40:00,117.52,117.53,117.51,117.52,215.0,100.0354,100.044,100.0269,100.0354,215.0
2015-08-18 13:45:00,117.48,117.49,117.39,117.4,8248.0,100.0014,100.0099,99.9248,99.9333,8248.0
2015-08-18 13:50:00,117.4,117.43,117.36,117.43,6136.0,99.9333,99.9588,99.8993,99.9588,6136.0
2015-08-18 13:55:00,117.42,117.47,117.42,117.45,7765.0,99.9503,99.9929,99.9503,99.9759,7765.0
2015-08-18 14:00:00,117.44,117.44,117.39,117.43,2568.0,99.9674,99.9674,99.9248,99.9588,2568.0
2015-08-18 14:05:00,117.43,117.51,117.43,117.51,900.0,99.9588,100.0269,99.9588,100.0269,900.0
2015-08-18 14:10:00,117.55,117.59,117.52,117.59,9235.0,100.061,100.095,100.0354,100.095,9235.0
2015-08-18 14:15:00,117.59,117.6,117.56,117.58,2697.0,100.095,100.1035,100.0695,100.0865,2697.0
2015-08-18 14:20:00,117.57,117.6,117.56,117.57,5000.0,100.078,100.1035,100.0695,100.078,5000.0
2015-08-18 14:25:00,117.58,117.6,117.57,117.6,5698.0,100.0865,100.1035,100.078,100.1035,5698.0
2015-08-18 14:30:00,117.59,117.6,117.52,117.53,9410.0,100.095,100.1035,100.0354,100.044,9410.0
2015-08-18 14:35:00,117.51,117.57,117.51,117.57,3630.0,100.0269,100.078,100.0269,100.078,3630.0
2015-08-18 14:40:00,117.57,117.57,117.48,117.49,24560.0,100.078,100.078,100.0014,100.0099,24560.0
2015-08-18 14:45:00,117.48,117.52,117.46,117.51,3400.0,100.0014,100.0354,99.9844,100.0269,3400.0
2015-08-18 14:50:00,117.51,117.51,117.42,117.43,5371.0,100.0269,100.0269,99.9503,99.9588,5371.0
2015-08-18 14:55:00,117.44,117.44,117.39,117.4,4905.0,99.9674,99.9674,99.9248,99.9333,4905.0
2015-08-18 15:00:00,117.42,117.44,117.4,117.42,1068.0,99.9503,99.9674,99.9333,99.9503,1068.0
2015-08-18 15:05:00,117.44,117.47,117.43,117.46,3435.0,99.9674,99.9929,99.9588,99.9844,3435.0
2015-08-18 15:10:00,117.46,117.47,117.41,117.47,6090.0,99.9844,99.9929,99.9418,99.9929,6090.0
2015-08-18 15:15:00,117.45,117.49,117.45,117.49,1857.0,99.9759,100.0099,99.9759,100.0099,1857.0
2015-08-18 15:20:00,117.5,117.5,117.43,117.43,7169.0,100.0184,100.0184,99.9588,99.9588,7169.0
2015-08-18 15:25:00,117.44,117.49,117.43,117.49,6329.0,99.9674,100.0099,99.9588,100.0099,6329.0
2015-08-18 15:30:00,117.47,117.47,117.43,117.43,8484.0,99.9929,99.9929,99.9588,99.9588,8484.0
2015-08-18 15:35:00,117.47,117.51,117.44,117.48,3907.0,99.9929,100.0269,99.9674,100.0014,3907.0
2015-08-18 15:40:00,117.47,117.47,117.42,117.42,4532.0,99.9929,99.9929,99.9503,99.9503,4532.0
2015-08-18 15:45:00,117.44,117.52,117.44,117.52,6157.0,99.9674,100.0354,99.9674,100.0354,6157.0
2015-08-18 15:50:00,117.51,117.54,117.5,117.51,8619.0,100.0269,100.0525,100.0184,100.0269,8619.0
2015-08-18 15:55:00,117.51,117.56,117.47,117.53,24918.0,100.0269,100.0695,99.9929,100.044,24918.0
2015-08-19 09:30:00,117.14,117.14,116.83,116.84,8439.0,99.712,99.712,99.4481,99.4566,8439.0
2015-08-19 09:35:00,116.7,116.71,116.68,116.71,700.0,99.3374,99.346,99.3204,99.346,700.0
2015-08-19 09:40:00,116.72,116.75,116.66,116.68,2100.0,99.3545,99.38,99.3034,99.3204,2100.0
2015-08-19 09:45:00,116.65,116.71,116.56,116.56,2800.0,99.2949,99.346,99.2183,99.2183,2800.0
2015-08-19 09:50:00,116.52,116.65,116.5,116.64,3200.0,99.1842,99.2949,99.1672,99.2864,3200.0
2015-08-19 09:55:00,116.65,116.69,116.55,116.55,9655.0,99.2949,99.3289,99.2098,99.2098,9655.0
2015-08-19 10:00:00,116.55,116.81,116.5,116.76,8675.0,99.2098,99.4311,99.1672,99.3885,8675.0
2015-08-19 10:05:00,116.78,116.85,116.74,116.82,15991.0,99.4055,99.4651,99.3715,99.4396,15991.0
2015-08-19 10:10:00,116.82,116.86,116.81,116.81,1476.0,99.4396,99.4736,99.4311,99.4311,1476.0
2015-08-19 10:15:00,116.8,116.81,116.68,116.72,4650.0,99.4226,99.4311,99.3204,99.3545,4650.0
2015-08-19 10:20:00,116.73,116.78,116.7,116.78,850.0,99.363,99.4055,99.3374,99.4055,850.0
2015-08-19 10:25:00,116.75,116.81,116.75,116.76,3196.0,99.38,99.4311,99.38,99.3885,3196.0
2015-08-19 10:30:00,116.74,116.74,116.65,116.68,5777.0,99.3715,99.3715,99.2949,99.3204,5777.0
2015-08-19 10:35:00,116.67,116.67,116.57,116.57,10728.0,99.3119,99.3119,99.2268,99.2268,10728.0
2015-08-19 10:40:00,116.58,116.61,116.39,116.43,11891.0,99.2353,99.2608,99.0736,99.1076,11891.0
2015-08-19 10:45:00,116.43,116.43,116.28,116.37,22387.0,99.1076,99.1076,98.9799,99.0565,22387.0
2015-08-19 10:50:00,116.38,116.39,116.27,116.27,6808.0,99.0651,99.0736,98.9714,98.9714,6808.0
2015-08-19 10:55:00,116.28,116.32,116.24,116.29,3627.0,98.9799,99.014,98.9459,98.9884,3627.0
2015-08-19 11:00:00,116.33,116.46,116.33,116.38,16598.0,99.0225,99.1332,99.0225,99.0651,16598.0
2015-08-19 11:05:00,116.37,116.4,116.33,116.34,8278.0,99.0565,99.0821,99.0225,99.031,8278.0
2015-08-19 11:10:00,116.35,116.42,116.32,116.37,3900.0,99.0395,99.0991,99.014,99.0565,3900.0
2015-08-19 11:15:00,116.36,116.36,116.24,116.24,6950.0,99.048,99.048,98.9459,98.9459,6950.0
2015-08-19 11:20:00,116.26,116.29,116.24,116.25,7402.0,98.9629,98.9884,98.9459,98.9544,7402.0
2015-08-19 11:25:00,116.23,116.23,116.11,116.16,8958.0,98.9374,98.9374,98.8352,98.8778,8958.0
2015-08-19 11:30:00,116.14,116.16,116.09,116.12,3500.0,98.8608,98.8778,98.8182,98.8437,3500.0
2015-08-19 11:35:00,116.13,116.22,116.11,116.22,3532.0,98.8523,98.9289,98.8352,98.9289,3532.0
2015-08-19 11:40:00,116.22,116.23,116.16,116.17,7253.0,98.9289,98.9374,98.8778,98.8863,7253.0
2015-08-19 11:45:00,116.12,116.13,116.0,116.02,12680.0,98.8437,98.8523,98.7416,98.7586,12680.0
2015-08-19 11:50:00,116.03,116.11,116.02,116.1,7893.0,98.7671,98.8352,98.7586,98.8267,7893.0
2015-08-19 11:55:00,116.15,116.22,116.14,116.2,13979.0,98.8693,98.9289,98.8608,98.9118,13979.0
2015-08-19 12:00:00,116.18,116.22,116.15,116.17,13596.0,98.8948,98.9289,98.8693,98.8863,13596.0
2015-08-19 12:05:00,116.18,116.26,116.18,116.26,2933.0,98.8948,98.9629,98.8948,98.9629,2933.0
2015-08-19 12:10:00,116.27,116.27,116.22,116.23,616.0,98.9714,98.9714,98.9289,98.9374,616.0
2015-08-19 12:15:00,116.21,116.21,116.13,116.14,1700.0,98.9203,98.9203,98.8523,98.8608,1700.0
2015-08-19 12:20:00,116.15,116.21,116.15,116.2,6179.0,98.8693,98.9203,98.8693,98.9118,6179.0
2015-08-19 12:25:00,116.21,116.25,116.21,116.25,1500.0,98.9203,98.9544,98.9203,98.9544,1500.0
2015-08-19 12:30:00,116.23,116.36,116.23,116.36,1173.0,98.9374,99.048,98.9374,99.048,1173.0
2015-08-19 12:35:00,116.37,116.38,116.35,116.38,4300.0,99.0565,99.0651,99.0395,99.0651,4300.0
2015-08-19 12:40:00,116.41,116.49,116.41,116.42,4700.0,99.0906,99.1587,99.0906,99.0991,4700.0
2015-08-19 12:45:00,116.41,116.41,116.35,116.37,4837.0,99.0906,99.0906,99.0395,99.0565,4837.0
2015-08-19 12:50:00,116.43,116.43,116.32,116.41,5039.0,99.1076,99.1076,99.014,99.0906,5039.0
2015-08-19 12:55:00,116.43,116.43,116.38,116.43,1929.0,99.1076,99.1076,99.0651,99.1076,1929.0
2015-08-19 13:00:00,116.42,116.45,116.39,116.43,1129.0,99.0991,99.1246,99.0736,99.1076,1129.0
2015-08-19 13:05:00,116.48,116.48,116.43,116.46,3694.0,99.1502,99.1502,99.1076,99.1332,3694.0
2015-08-19 13:10:00,116.47,116.55,116.47,116.53,5303.0,99.1417,99.2098,99.1417,99.1927,5303.0
2015-08-19 13:15:00,116.55,116.57,116.52,116.57,3110.0,99.2098,99.2268,99.1842,99.2268,3110.0
2015-08-19 13:20:00,116.62,116.62,116.55,116.59,2400.0,99.2693,99.2693,99.2098,99.2438,2400.0
2015-08-19 13:25:00,116.57,116.57,116.42,116.42,10901.0,99.2268,99.2268,99.0991,99.0991,10901.0
2015-08-19 13:30:00,116.43,116.5,116.42,116.49,1540.0,99.1076,99.1672,99.0991,99.1587,1540.0
2015-08-19 13:35:00,116.52,116.55,116.38,116.47,22341.0,99.1842,99.2098,99.0651,99.1417,22341.0
2015-08-19 13:40:00,116.47,116.67,116.47,116.62,16672.0,99.1417,99.3119,99.1417,99.2693,16672.0
2015-08-19 13:45:00,116.64,116.84,116.56,116.74,18780.0,99.2864,99.4566,99.2183,99.3715,18780.0
2015-08-19 13:50:00,116.72,116.76,116.64,116.71,3300.0,99.3545,99.3885,99.2864,99.346,3300.0
2015-08-19 13:55:00,116.72,116.75,116.56,116.58,15199.0,99.3545,99.38,99.2183,99.2353,15199.0
2015-08-19 14:00:00,116.61,116.83,116.6,116.83,4879.0,99.2608,99.4481,99.2523,99.4481,4879.0
2015-08-19 14:05:00,116.88,117.13,116.88,117.1,20406.0,99.4907,99.7035,99.4907,99.6779,20406.0
2015-08-19 14:10:00,117.11,117.47,117.11,117.37,25081.0,99.6864,99.9929,99.6864,99.9078,25081.0
2015-08-19 14:15:00,117.33,117.33,117.17,117.22,6053.0,99.8737,99.8737,99.7375,99.7801,6053.0
2015-08-19 14:20:00,117.23,117.29,117.21,117.28,259651.0,99.7886,99.8397,99.7716,99.8312,259651.0
2015-08-19 14:25:00,117.25,117.27,117.11,117.11,1864.0,99.8056,99.8226,99.6864,99.6864,1864.0
2015-08-19 14:30:00,117.16,117.16,117.02,117.02,4334.0,99.729,99.729,99.6098,99.6098,4334.0
2015-08-19 14:35:00,117.04,117.1,117.04,117.07,4096.0,99.6269,99.6779,99.6269,99.6524,4096.0
2015-08-19 14:40:00,117.08,117.08,116.88,116.89,8726.0,99.6609,99.6609,99.4907,99.4992,8726.0
2015-08-19 14:45:00,116.88,116.91,116.79,116.91,5819.0,99.4907,99.5162,99.4141,99.5162,5819.0
2015-08-19 14:50:00,116.86,116.86,116.73,116.74,5152.0,99.4736,99.4736,99.363,99.3715,5152.0
2015-08-19 14:55:00,116.74,116.74,116.52,116.57,16052.0,99.3715,99.3715,99.1842,99.2268,16052.0
2015-08-19 15:00:00,116.56,116.56,116.44,116.46,18904.0,99.2183,99.2183,99.1161,99.1332,18904.0
2015-08-19 15:05:00,116.44,116.61,116.44,116.61,1750.0,99.1161,99.2608,99.1161,99.2608,1750.0
2015-08-19 15:10:00,116.6,116.63,116.55,116.58,10274.0,99.2523,99.2779,99.2098,99.2353,10274.0
2015-08-19 15:15:00,116.59,116.62,116.48,116.62,20804.0,99.2438,99.2693,99.1502,99.2693,20804.0
2015-08-19 15:20:00,116.58,116.76,116.57,116.7,9030.0,99.2353,99.3885,99.2268,99.3374,9030.0
2015-08-19 15:25:00,116.72,116.73,116.66,116.67,1700.0,99.3545,99.363,99.3034,99.3119,1700.0
2015-08-19 15:30:00,116.74,116.82,116.68,116.74,6880.0,99.3715,99.4396,99.3204,99.3715,6880.0
2015-08-19 15:35:00,116.74,116.76,116.57,116.58,16845.0,99.3715,99.3885,99.2268,99.2353,16845.0
2015-08-19 15:40:00,116.62,116.77,116.61,116.72,4800.0,99.2693,99.397,99.2608,99.3545,4800.0
2015-08-19 15:45:00,116.76,116.87,116.75,116.87,4480.0,99.3885,99.4822,99.38,99.4822,4480.0
2015-08-19 15:50:00,116.85,116.89,116.78,116.85,7194.0,99.4651,99.4992,99.4055,99.4651,7194.0
2015-08-19 15:55:00,116.84,116.84,116.56,116.57,20593.0,99.4566,99.4566,99.2183,99.2268,20593.0
2015-08-20 09:30:00,115.64,115.64,115.43,115.48,14638.0,98.4352,98.4352,98.2564,98.299,14638.0
2015-08-20 09:35:00,115.44,115.74,115.39,115.74,3262.0,98.2649,98.5203,98.2223,98.5203,3262.0
2015-08-20 09:40:00,115.68,115.82,115.68,115.8,1728.0,98.4692,98.5884,98.4692,98.5713,1728.0
2015-08-20 09:45:00,115.75,115.76,115.47,115.5,29410.0,98.5288,98.5373,98.2904,98.316,29410.0
2015-08-20 09:50:00,115.49,115.49,115.46,115.46,750.0,98.3075,98.3075,98.2819,98.2819,750.0
2015-08-20 09:55:00,115.45,115.47,115.43,115.43,850.0,98.2734,98.2904,98.2564,98.2564,850.0
2015-08-20 10:00:00,115.42,115.48,115.24,115.24,16390.0,98.2479,98.299,98.0947,98.0947,16390.0
2015-08-20 10:05:00,115.29,115.3,115.21,115.24,1738.0,98.1372,98.1457,98.0691,98.0947,1738.0
2015-08-20 10:10:00,115.24,115.31,115.2,115.31,1384.0,98.0947,98.1543,98.0606,98.1543,1384.0
2015-08-20 10:15:00,115.31,115.31,115.16,115.16,5550.0,98.1543,98.1543,98.0266,98.0266,5550.0
2015-08-20 10:20:00,115.15,115.18,114.98,114.98,700.0,98.0181,98.0436,97.8733,97.8733,700.0
2015-08-20 10:25:00,114.95,115.05,114.95,114.96,1525.0,97.8478,97.9329,97.8478,97.8563,1525.0
2015-08-20 10:30:00,115.0,115.02,114.93,115.01,3650.0,97.8904,97.9074,97.8308,97.8989,3650.0
2015-08-20 10:35:00,115.04,115.21,115.0,115.21,1500.0,97.9244,98.0691,97.8904,98.0691,1500.0
2015-08-20 10:40:00,115.17,115.21,115.14,115.2,1907.0,98.0351,98.0691,98.0095,98.0606,1907.0
2015-08-20 10:45:00,115.17,115.2,115.13,115.19,7900.0,98.0351,98.0606,98.001,98.0521,7900.0
2015-08-20 10:50:00,115.28,115.4,115.27,115.4,3650.0,98.1287,98.2309,98.1202,98.2309,3650.0
2015-08-20 10:55:00,115.39,115.42,115.26,115.29,6105.0,98.2223,98.2479,98.1117,98.1372,6105.0
2015-08-20 11:00:00,115.24,115.36,115.24,115.31,3287.0,98.0947,98.1968,98.0947,98.1543,3287.0
2015-08-20 11:05:00,115.25,115.25,115.14,115.15,1830.0,98.1032,98.1032,98.0095,98.0181,1830.0
2015-08-20 11:10:00,115.11,115.12,115.07,115.08,550.0,97.984,97.9925,97.95,97.9585,550.0
2015-08-20 11:15:00,115.11,115.13,115.01,115.02,2997.0,97.984,98.001,97.8989,97.9074,2997.0
2015-08-20 11:20:00,115.03,115.18,115.01,115.18,3030.0,97.9159,98.0436,97.8989,98.0436,3030.0
2015-08-20 11:25:00,115.24,115.3,115.24,115.25,1200.0,98.0947,98.1457,98.0947,98.1032,1200.0
2015-08-20 11:30:00,115.24,115.24,115.1,115.14,2918.0,98.0947,98.0947,97.9755,98.0095,2918.0
2015-08-20 11:35:00,115.13,115.19,115.07,115.17,12572.0,98.001,98.0521,97.95,98.0351,12572.0
2015-08-20 11:40:00,115.15,115.21,115.15,115.16,4300.0,98.0181,98.0691,98.0181,98.0266,4300.0
2015-08-20 11:45:00,115.2,115.23,115.17,115.22,2121.0,98.0606,98.0862,98.0351,98.0776,2121.0
2015-08-20 11:50:00,115.2,115.2,115.12,115.14,2541.0,98.0606,98.0606,97.9925,98.0095,2541.0
2015-08-20 11:55:00,115.19,115.3,115.19,115.27,5348.0,98.0521,98.1457,98.0521,98.1202,5348.0
2015-08-20 12:00:00,115.31,115.31,115.16,115.16,2229.0,98.1543,98.1543,98.0266,98.0266,2229.0
2015-08-20 12:05:00,115.17,115.28,115.1,115.28,13900.0,98.0351,98.1287,97.9755,98.1287,13900.0
2015-08-20 12:10:00,115.27,115.27,115.18,115.19,2700.0,98.1202,98.1202,98.0436,98.0521,2700.0
2015-08-20 12:15:00,115.13,115.13,115.03,115.11,4171.0,98.001,98.001,97.9159,97.984,4171.0
2015-08-20 12:20:00,115.1,115.1,114.94,114.99,9009.0,97.9755,97.9755,97.8393,97.8819,9009.0
2015-08-20 12:25:00,114.97,115.01,114.93,114.99,6316.0,97.8648,97.8989,97.8308,97.8819,6316.0
2015-08-20 12:30:00,114.99,115.11,114.99,115.02,2191.0,97.8819,97.984,97.8819,97.9074,2191.0
2015-08-20 12:35:00,115.1,115.11,115.03,115.03,5023.0,97.9755,97.984,97.9159,97.9159,5023.0
2015-08-20 12:40:00,115.02,115.05,114.96,114.96,1000.0,97.9074,97.9329,97.8563,97.8563,1000.0
2015-08-20 12:45:00,114.95,114.95,114.81,114.87,16039.0,97.8478,97.8478,97.7286,97.7797,16039.0
2015-08-20 12:50:00,114.9,114.91,114.79,114.81,5353.0,97.8053,97.8138,97.7116,97.7286,5353.0
2015-08-20 12:55:00,114.77,114.78,114.66,114.73,22085.0,97.6946,97.7031,97.601,97.6605,22085.0
2015-08-20 13:00:00,114.73,114.74,114.66,114.66,6496.0,97.6605,97.6691,97.601,97.601,6496.0
2015-08-20 13:05:00,114.71,114.75,114.69,114.72,2539.0,97.6435,97.6776,97.6265,97.652,2539.0
2015-08-20 13:10:00,114.68,114.76,114.65,114.73,10329.0,97.618,97.6861,97.5924,97.6605,10329.0
2015-08-20 13:15:00,114.71,114.9,114.71,114.88,9858.0,97.6435,97.8053,97.6435,97.7882,9858.0
2015-08-20 13:20:00,114.89,114.98,114.89,114.91,5188.0,97.7967,97.8733,97.7967,97.8138,5188.0
2015-08-20 13:25:00,114.88,115.05,114.85,115.01,18076.0,97.7882,97.9329,97.7627,97.8989,18076.0
2015-08-20 13:30:00,114.96,115.04,114.91,114.95,5476.0,97.8563,97.9244,97.8138,97.8478,5476.0
2015-08-20 13:35:00,114.93,114.96,114.88,114.88,36967.0,97.8308,97.8563,97.7882,97.7882,36967.0
2015-08-20 13:40:00,114.88,114.9,114.76,114.9,22704.0,97.7882,97.8053,97.6861,97.8053,22704.0
2015-08-20 13:45:00,114.91,115.02,114.83,115.01,13769.0,97.8138,97.9074,97.7457,97.8989,13769.0
2015-08-20 13:50:00,115.02,115.07,114.98,115.03,15420.0,97.9074,97.95,97.8733,97.9159,15420.0
2015-08-20 13:55:00,115.0,115.04,115.0,115.03,1100.0,97.8904,97.9244,97.8904,97.9159,1100.0
2015-08-20 14:00:00,115.02,115.02,114.9,114.91,2638.0,97.9074,97.9074,97.8053,97.8138,2638.0
2015-08-20 14:05:00,114.9,114.9,114.82,114.82,1417.0,97.8053,97.8053,97.7372,97.7372,1417.0
2015-08-20 14:10:00,114.83,114.84,114.79,114.79,3920.0,97.7457,97.7542,97.7116,97.7116,3920.0
2015-08-20 14:15:00,114.75,114.77,114.66,114.74,22560.0,97.6776,97.6946,97.601,97.6691,22560.0
2015-08-20 14:20:00,114.73,114.87,114.73,114.81,12700.0,97.6605,97.7797,97.6605,97.7286,12700.0
2015-08-20 14:25:00,114.81,114.81,114.64,114.64,3299.0,97.7286,97.7286,97.5839,97.5839,3299.0
2015-08-20 14:30:00,114.65,114.66,114.55,114.56,5493.0,97.5924,97.601,97.5073,97.5158,5493.0
2015-08-20 14:35:00,114.56,114.62,114.54,114.55,1916.0,97.5158,97.5669,97.4988,97.5073,1916.0
2015-08-20 14:40:00,114.58,114.58,114.43,114.51,6744.0,97.5329,97.5329,97.4052,97.4733,6744.0
2015-08-20 14:45:00,114.51,114.51,114.39,114.43,12057.0,97.4733,97.4733,97.3711,97.4052,12057.0
2015-08-20 14:50:00,114.4,114.53,114.4,114.46,4950.0,97.3796,97.4903,97.3796,97.4307,4950.0
2015-08-20 14:55:00,114.47,114.5,114.39,114.41,539419.0,97.4392,97.4648,97.3711,97.3882,539419.0
2015-08-20 15:00:00,114.42,114.52,114.37,114.52,17140.0,97.3967,97.4818,97.3541,97.4818,17140.0
2015-08-20 15:05:00,114.54,114.56,114.49,114.55,34931.0,97.4988,97.5158,97.4562,97.5073,34931.0
2015-08-20 15:10:00,114.55,114.6,114.47,114.5,22572.0,97.5073,97.5499,97.4392,97.4648,22572.0
2015-08-20 15:15:00,114.48,114.52,114.38,114.42,33570.0,97.4477,97.4818,97.3626,97.3967,33570.0
2015-08-20 15:20:00,114.4,114.51,114.39,114.45,14840.0,97.3796,97.4733,97.3711,97.4222,14840.0
2015-08-20 15:25:00,114.46,114.56,114.41,114.55,16965.0,97.4307,97.5158,97.3882,97.5073,16965.0
2015-08-20 15:30:00,114.57,114.7,114.57,114.65,14400.0,97.5243,97.635,97.5243,97.5924,14400.0
2015-08-20 15:35:00,114.65,114.68,114.52,114.52,16286.0,97.5924,97.618,97.4818,97.4818,16286.0
2015-08-20 15:40:00,114.48,114.58,114.41,114.55,25616.0,97.4477,97.5329,97.3882,97.5073,25616.0
2015-08-20 15:45:00,114.53,114.53,114.37,114.38,18394.0,97.4903,97.4903,97.3541,97.3626,18394.0
2015-08-20 15:50:00,114.38,114.38,114.18,114.19,20714.0,97.3626,97.3626,97.1924,97.2009,20714.0
2015-08-20 15:55:00,114.19,114.21,114.01,114.03,47643.0,97.2009,97.2179,97.0477,97.0647,47643.0
2015-08-21 09:30:00,112.75,112.89,112.62,112.86,19304.0,95.9751,96.0943,95.8645,96.0688,19304.0
2015-08-21 09:35:00,112.86,113.1,112.85,113.1,5602.0,96.0688,96.2731,96.0602,96.2731,5602.0
2015-08-21 09:40:00,113.09,113.09,112.9,112.92,5732.0,96.2645,96.2645,96.1028,96.1198,5732.0
2015-08-21 09:45:00,112.86,112.97,112.71,112.96,20361.0,96.0688,96.1624,95.9411,96.1539,20361.0
2015-08-21 09:50:00,112.92,113.01,112.83,113.0,6238.0,96.1198,96.1964,96.0432,96.1879,6238.0
2015-08-21 09:55:00,113.0,113.08,112.93,113.08,10213.0,96.1879,96.256,96.1283,96.256,10213.0
2015-08-21 10:00:00,113.05,113.32,113.05,113.3,10255.0,96.2305,96.4603,96.2305,96.4433,10255.0
2015-08-21 10:05:00,113.33,113.44,113.19,113.26,12454.0,96.4688,96.5625,96.3497,96.4092,12454.0
2015-08-21 10:10:00,113.23,113.24,113.0,113.0,3664.0,96.3837,96.3922,96.1879,96.1879,3664.0
2015-08-21 10:15:00,112.99,113.06,112.96,113.03,5177.0,96.1794,96.239,96.1539,96.2135,5177.0
2015-08-21 10:20:00,112.95,113.17,112.95,113.06,5648.0,96.1454,96.3326,96.1454,96.239,5648.0
2015-08-21 10:25:00,113.01,113.01,112.86,112.9,13909.0,96.1964,96.1964,96.0688,96.1028,13909.0
2015-08-21 10:30:00,112.86,112.96,112.71,112.71,25594.0,96.0688,96.1539,95.9411,95.9411,25594.0
2015-08-21 10:35:00,112.69,112.69,112.39,112.42,41761.0,95.9241,95.9241,95.6687,95.6942,41761.0
2015-08-21 10:40:00,112.45,112.63,112.45,112.57,22724.0,95.7198,95.873,95.7198,95.8219,22724.0
2015-08-21 10:45:00,112.6,112.65,112.41,112.42,26348.0,95.8474,95.89,95.6857,95.6942,26348.0
2015-08-21 10:50:00,112.41,112.6,112.41,112.57,11407.0,95.6857,95.8474,95.6857,95.8219,11407.0
2015-08-21 10:55:00,112.54,112.56,112.34,112.44,40203.0,95.7964,95.8134,95.6261,95.7112,40203.0
2015-08-21 11:00:00,112.46,112.48,112.25,112.28,6850.0,95.7283,95.7453,95.5495,95.5751,6850.0
2015-08-21 11:05:00,112.24,112.26,112.11,112.16,142348.0,95.541,95.558,95.4303,95.4729,142348.0
2015-08-21 11:10:00,112.12,112.13,111.81,111.98,27096.0,95.4389,95.4474,95.175,95.3197,27096.0
2015-08-21 11:15:00,112.02,112.13,111.98,112.12,14360.0,95.3537,95.4474,95.3197,95.4389,14360.0
2015-08-21 11:20:00,112.14,112.15,111.9,111.91,17773.0,95.4559,95.4644,95.2516,95.2601,17773.0
2015-08-21 11:25:00,111.89,112.12,111.89,112.09,16933.0,95.2431,95.4389,95.2431,95.4133,16933.0
2015-08-21 11:30:00,112.02,112.12,111.89,111.91,5855.0,95.3537,95.4389,95.2431,95.2601,5855.0
2015-08-21 11:35:00,111.87,111.91,111.68,111.69,25953.0,95.2261,95.2601,95.0643,95.0728,25953.0
2015-08-21 11:40:00,111.68,111.96,111.68,111.9,13405.0,95.0643,95.3027,95.0643,95.2516,13405.0
2015-08-21 11:45:00,111.89,112.02,111.89,112.02,20370.0,95.2431,95.3537,95.2431,95.3537,20370.0
2015-08-21 11:50:00,112.0,112.07,111.9,112.04,8415.0,95.3367,95.3963,95.2516,95.3708,8415.0
2015-08-21 11:55:00,112.04,112.3,112.03,112.21,22730.0,95.3708,95.5921,95.3622,95.5155,22730.0
2015-08-21 12:00:00,112.21,112.38,112.13,112.38,16025.0,95.5155,95.6602,95.4474,95.6602,16025.0
2015-08-21 12:05:00,112.39,112.55,112.3,112.48,10310.0,95.6687,95.8049,95.5921,95.7453,10310.0
2015-08-21 12:10:00,112.49,112.59,112.27,112.28,43123.0,95.7538,95.8389,95.5665,95.5751,43123.0
2015-08-21 12:15:00,112.3,112.31,112.18,112.26,13997.0,95.5921,95.6006,95.4899,95.558,13997.0
2015-08-21 12:20:00,112.28,112.29,112.06,112.07,26803.0,95.5751,95.5836,95.3878,95.3963,26803.0
2015-08-21 12:25:00,112.06,112.21,112.06,112.11,16546.0,95.3878,95.5155,95.3878,95.4303,16546.0
2015-08-21 12:30:00,112.1,112.26,112.1,112.18,13438.0,95.4218,95.558,95.4218,95.4899,13438.0
2015-08-21 12:35:00,112.2,112.24,112.13,112.15,8762.0,95.507,95.541,95.4474,95.4644,8762.0
2015-08-21 12:40:00,112.07,112.07,111.88,111.97,13136.0,95.3963,95.3963,95.2346,95.3112,13136.0
2015-08-21 12:45:00,111.94,112.02,111.89,111.97,14662.0,95.2856,95.3537,95.2431,95.3112,14662.0
2015-08-21 12:50:00,111.94,111.97,111.74,111.87,20967.0,95.2856,95.3112,95.1154,95.2261,20967.0
2015-08-21 12:55:00,111.83,111.84,111.7,111.71,4286.0,95.192,95.2005,95.0813,95.0899,4286.0
2015-08-21 13:00:00,111.63,111.79,111.51,111.59,30525.0,95.0218,95.158,94.9196,94.9877,30525.0
2015-08-21 13:05:00,111.6,111.63,111.53,111.62,17239.0,94.9962,95.0218,94.9366,95.0132,17239.0
2015-08-21 13:10:00,111.6,111.75,111.58,111.72,10644.0,94.9962,95.1239,94.9792,95.0984,10644.0
2015-08-21 13:15:00,111.71,111.75,111.64,111.69,5807.0,95.0899,95.1239,95.0303,95.0728,5807.0
2015-08-21 13:20:00,111.67,111.91,111.66,111.9,9300.0,95.0558,95.2601,95.0473,95.2516,9300.0
2015-08-21 13:25:00,111.87,112.05,111.84,112.05,18813.0,95.2261,95.3793,95.2005,95.3793,18813.0
2015-08-21 13:30:00,112.04,112.04,111.82,111.86,32320.0,95.3708,95.3708,95.1835,95.2175,32320.0
2015-08-21 13:35:00,111.89,112.12,111.82,112.09,27322.0,95.2431,95.4389,95.1835,95.4133,27322.0
2015-08-21 13:40:00,112.07,112.2,112.06,112.12,21153.0,95.3963,95.507,95.3878,95.4389,21153.0
2015-08-21 13:45:00,112.11,112.14,111.96,112.02,31693.0,95.4303,95.4559,95.3027,95.3537,31693.0
2015-08-21 13:50:00,112.0,112.07,111.85,111.99,21518.0,95.3367,95.3963,95.209,95.3282,21518.0
2015-08-21 13:55:00,112.0,112.29,111.99,112.27,17359.0,95.3367,95.5836,95.3282,95.5665,17359.0
2015-08-21 14:00:00,112.23,112.39,112.22,112.34,23970.0,95.5325,95.6687,95.524,95.6261,23970.0
2015-08-21 14:05:00,112.33,112.34,112.18,112.27,12078.0,95.6176,95.6261,95.4899,95.5665,12078.0
2015-08-21 14:10:00,112.27,112.27,112.13,112.2,12804.0,95.5665,95.5665,95.4474,95.507,12804.0
2015-08-21 14:15:00,112.2,112.31,112.04,112.09,32282.0,95.507,95.6006,95.3708,95.4133,32282.0
2015-08-21 14:20:00,112.13,112.15,111.94,111.99,9616.0,95.4474,95.4644,95.2856,95.3282,9616.0
2015-08-21 14:25:00,112.0,112.04,111.96,112.0,288647.0,95.3367,95.3708,95.3027,95.3367,288647.0
2015-08-21 14:30:00,112.03,112.13,112.02,112.05,11820.0,95.3622,95.4474,95.3537,95.3793,11820.0
2015-08-21 14:35:00,112.01,112.01,111.76,111.78,13416.0,95.3452,95.3452,95.1324,95.1494,13416.0
2015-08-21 14:40:00,111.8,111.8,111.62,111.64,8150.0,95.1665,95.1665,95.0132,95.0303,8150.0
2015-08-21 14:45:00,111.62,111.62,111.41,111.41,14612.0,95.0132,95.0132,94.8345,94.8345,14612.0
2015-08-21 14:50:00,111.39,111.45,111.27,111.35,45184.0,94.8175,94.8685,94.7153,94.7834,45184.0
2015-08-21 14:55:00,111.4,111.52,111.4,111.4,41840.0,94.826,94.9281,94.826,94.826,41840.0
2015-08-21 15:00:00,111.37,111.52,111.37,111.45,15297.0,94.8004,94.9281,94.8004,94.8685,15297.0
2015-08-21 15:05:00,111.47,111.48,111.22,111.24,23793.0,94.8856,94.8941,94.6728,94.6898,23793.0
2015-08-21 15:10:00,111.23,111.24,110.95,110.95,32813.0,94.6813,94.6898,94.4429,94.4429,32813.0
2015-08-21 15:15:00,110.89,111.18,110.74,111.17,41958.0,94.3919,94.6387,94.2642,94.6302,41958.0
2015-08-21 15:20:00,111.14,111.23,111.02,111.21,34318.0,94.6047,94.6813,94.5025,94.6642,34318.0
2015-08-21 15:25:00,111.22,111.22,110.97,111.1,11171.0,94.6728,94.6728,94.46,94.5706,11171.0
2015-08-21 15:30:00,111.03,111.05,110.76,110.79,28769.0,94.511,94.5281,94.2812,94.3067,28769.0
2015-08-21 15:35:00,110.79,110.92,110.7,110.91,41493.0,94.3067,94.4174,94.2301,94.4089,41493.0
2015-08-21 15:40:00,110.89,111.1,110.89,111.07,20419.0,94.3919,94.5706,94.3919,94.5451,20419.0
2015-08-21 15:45:00,111.05,111.17,110.94,111.13,32626.0,94.5281,94.6302,94.4344,94.5961,32626.0
2015-08-21 15:50:00,111.13,111.21,110.83,110.83,54005.0,94.5961,94.6642,94.3408,94.3408,54005.0
2015-08-21 15:55:00,110.81,110.82,110.55,110.57,48762.0,94.3238,94.3323,94.1024,94.1195,48762.0
2015-08-24 09:30:00,109.49,109.49,93.25,103.35,194505.0,93.2001,93.2001,79.3763,87.9737,194505.0
2015-08-24 09:35:00,101.83,104.99,96.1,104.89,101613.0,86.6798,89.3697,81.8023,89.2845,101613.0
2015-08-24 09:40:00,104.22,106.95,104.22,106.78,11301.0,88.7142,91.038,88.7142,90.8933,11301.0
2015-08-24 09:45:00,106.37,106.53,105.6,105.6,21397.0,90.5443,90.6805,89.8889,89.8889,21397.0
2015-08-24 09:50:00,105.86,106.01,105.01,105.47,11508.0,90.1102,90.2379,89.3867,89.7782,11508.0
2015-08-24 09:55:00,105.49,106.05,105.49,105.94,13428.0,89.7953,90.2719,89.7953,90.1783,13428.0
2015-08-24 10:00:00,106.03,107.03,105.84,107.03,21312.0,90.2549,91.1061,90.0932,91.1061,21312.0
2015-08-24 10:05:00,107.1,107.11,106.37,106.72,9599.0,91.1657,91.1742,90.5443,90.8423,9599.0
2015-08-24 10:10:00,106.76,107.22,106.71,106.98,19203.0,90.8763,91.2679,90.8338,91.0636,19203.0
2015-08-24 10:15:00,107.01,107.56,107.01,107.47,9995.0,91.0891,91.5573,91.0891,91.4807,9995.0
2015-08-24 10:20:00,107.43,108.04,107.4,108.04,6541.0,91.4466,91.9659,91.4211,91.9659,6541.0
2015-08-24 10:25:00,108.25,108.25,107.65,107.65,10682.0,92.1446,92.1446,91.6339,91.6339,10682.0
2015-08-24 10:30:00,107.46,107.53,106.79,106.79,22251.0,91.4722,91.5318,90.9019,90.9019,22251.0
2015-08-24 10:35:00,106.81,107.96,106.81,107.73,25805.0,90.9189,91.8978,90.9189,91.702,25805.0
2015-08-24 10:40:00,107.73,107.98,107.27,107.6,22764.0,91.702,91.9148,91.3104,91.5913,22764.0
2015-08-24 10:45:00,107.62,107.94,107.62,107.87,797494.0,91.6084,91.8808,91.6084,91.8212,797494.0
2015-08-24 10:50:00,107.86,108.11,107.83,107.98,53412.0,91.8127,92.0255,91.7871,91.9148,53412.0
2015-08-24 10:55:00,107.96,107.97,107.68,107.91,46754.0,91.8978,91.9063,91.6594,91.8552,46754.0
2015-08-24 11:00:00,107.94,108.03,107.6,107.66,29778.0,91.8808,91.9574,91.5913,91.6424,29778.0
2015-08-24 11:05:00,107.68,107.7,107.28,107.42,21453.0,91.6594,91.6765,91.3189,91.4381,21453.0
2015-08-24 11:10:00,107.41,107.44,107.15,107.32,53914.0,91.4296,91.4551,91.2083,91.353,53914.0
2015-08-24 11:15:00,107.42,107.42,107.13,107.31,34119.0,91.4381,91.4381,91.1913,91.3445,34119.0
2015-08-24 11:20:00,107.3,107.31,106.99,107.04,28231.0,91.336,91.3445,91.0721,91.1147,28231.0
2015-08-24 11:25:00,107.05,107.29,107.0,107.12,11477.0,91.1232,91.3275,91.0806,91.1828,11477.0
2015-08-24 11:30:00,107.12,107.27,107.0,107.27,55823.0,91.1828,91.3104,91.0806,91.3104,55823.0
2015-08-24 11:35:00,107.28,107.71,107.27,107.67,9484.0,91.3189,91.685,91.3104,91.6509,9484.0
2015-08-24 11:40:00,107.64,107.92,107.49,107.92,19821.0,91.6254,91.8637,91.4977,91.8637,19821.0
2015-08-24 11:45:00,107.91,108.14,107.9,108.12,23421.0,91.8552,92.051,91.8467,92.034,23421.0
2015-08-24 11:50:00,108.12,109.0,108.12,109.0,19407.0,92.034,92.783,92.034,92.783,19407.0
2015-08-24 11:55:00,108.98,109.0,108.75,108.92,48753.0,92.766,92.783,92.5702,92.715,48753.0
2015-08-24 12:00:00,108.87,108.91,108.52,108.52,35748.0,92.6724,92.7064,92.3745,92.3745,35748.0
2015-08-24 12:05:00,108.43,108.94,108.36,108.88,23530.0,92.2979,92.732,92.2383,92.6809,23530.0
2015-08-24 12:10:00,108.97,109.17,108.85,108.92,10900.0,92.7575,92.9278,92.6554,92.715,10900.0
2015-08-24 12:15:00,108.94,109.05,108.82,109.05,26248.0,92.732,92.8256,92.6298,92.8256,26248.0
2015-08-24 12:20:00,109.06,109.31,109.01,109.31,9518.0,92.8341,93.0469,92.7916,93.0469,9518.0
2015-08-24 12:25:00,109.25,109.47,109.24,109.27,20996.0,92.9959,93.1831,92.9873,93.0129,20996.0
2015-08-24 12:30:00,109.19,109.25,109.05,109.25,20778.0,92.9448,92.9959,92.8256,92.9959,20778.0
2015-08-24 12:35:00,109.37,109.49,109.34,109.47,9752.0,93.098,93.2001,93.0725,93.1831,9752.0
2015-08-24 12:40:00,109.34,109.46,109.33,109.38,14941.0,93.0725,93.1746,93.064,93.1065,14941.0
2015-08-24 12:45:00,109.37,109.39,108.91,108.93,13474.0,93.098,93.115,92.7064,92.7235,13474.0
2015-08-24 12:50:00,108.93,109.24,108.84,109.18,8434.0,92.7235,92.9873,92.6469,92.9363,8434.0
2015-08-24 12:55:00,109.19,109.39,109.13,109.14,19671.0,92.9448,93.115,92.8937,92.9022,19671.0
2015-08-24 13:00:00,109.19,109.39,109.16,109.31,13516.0,92.9448,93.115,92.9192,93.0469,13516.0
2015-08-24 13:05:00,109.29,109.46,109.26,109.44,3667.0,93.0299,93.1746,93.0044,93.1576,3667.0
2015-08-24 13:10:00,109.5,109.51,109.26,109.31,9324.0,93.2087,93.2172,93.0044,93.0469,9324.0
2015-08-24 13:15:00,109.29,109.32,109.17,109.32,90549.0,93.0299,93.0554,92.9278,93.0554,90549.0
2015-08-24 13:20:00,109.26,109.27,108.82,108.86,3077.0,93.0044,93.0129,92.6298,92.6639,3077.0
2015-08-24 13:25:00,108.81,108.82,108.63,108.74,4968.0,92.6213,92.6298,92.4681,92.5617,4968.0
2015-08-24 13:30:00,108.62,108.63,108.47,108.5,18402.0,92.4596,92.4681,92.3319,92.3574,18402.0
2015-08-24 13:35:00,108.45,108.46,108.06,108.11,17515.0,92.3149,92.3234,91.9829,92.0255,17515.0
2015-08-24 13:40:00,108.09,108.27,108.06,108.21,9658.0,92.0084,92.1617,91.9829,92.1106,9658.0
2015-08-24 13:45:00,108.14,108.52,108.12,108.46,14015.0,92.051,92.3745,92.034,92.3234,14015.0
2015-08-24 13:50:00,108.4,108.4,108.1,108.11,21249.0,92.2723,92.2723,92.0169,92.0255,21249.0
2015-08-24 13:55:00,108.0,108.0,107.77,107.81,5697.0,91.9318,91.9318,91.736,91.7701,5697.0
2015-08-24 14:00:00,107.8,107.84,107.67,107.84,8920.0,91.7616,91.7956,91.6509,91.7956,8920.0
2015-08-24 14:05:00,107.81,107.81,107.5,107.5,11228.0,91.7701,91.7701,91.5062,91.5062,11228.0
2015-08-24 14:10:00,107.53,107.57,107.2,107.24,190552.0,91.5318,91.5658,91.2509,91.2849,190552.0
2015-08-24 14:15:00,107.18,107.64,107.05,107.56,23525.0,91.2338,91.6254,91.1232,91.5573,23525.0
2015-08-24 14:20:00,107.68,107.79,107.57,107.62,14058.0,91.6594,91.7531,91.5658,91.6084,14058.0
2015-08-24 14:25:00,107.48,107.54,107.38,107.4,6424.0,91.4892,91.5403,91.4041,91.4211,6424.0
2015-08-24 14:30:00,107.37,107.62,107.34,107.51,6067.0,91.3956,91.6084,91.37,91.5147,6067.0
2015-08-24 14:35:00,107.53,107.75,107.53,107.65,8537.0,91.5318,91.719,91.5318,91.6339,8537.0
2015-08-24 14:40:00,107.5,107.57,107.24,107.32,4652.0,91.5062,91.5658,91.2849,91.353,4652.0
2015-08-24 14:45:00,107.17,107.27,106.85,106.95,133118.0,91.2253,91.3104,90.9529,91.038,133118.0
2015-08-24 14:50:00,106.98,107.05,106.25,106.25,58428.0,91.0636,91.1232,90.4422,90.4422,58428.0
2015-08-24 14:55:00,106.21,106.42,105.95,106.01,13046.0,90.4081,90.5869,90.1868,90.2379,13046.0
2015-08-24 15:00:00,105.88,106.16,105.59,106.02,17393.0,90.1272,90.3656,89.8804,90.2464,17393.0
2015-08-24 15:05:00,106.04,106.62,106.04,106.62,27233.0,90.2634,90.7571,90.2634,90.7571,27233.0
2015-08-24 15:10:00,106.61,106.61,105.97,106.23,34619.0,90.7486,90.7486,90.2038,90.4252,34619.0
2015-08-24 15:15:00,106.15,106.15,105.82,105.86,45428.0,90.3571,90.3571,90.0762,90.1102,45428.0
2015-08-24 15:20:00,105.86,105.97,105.41,105.7,13559.0,90.1102,90.2038,89.7272,89.974,13559.0
2015-08-24 15:25:00,105.67,105.95,105.56,105.58,16411.0,89.9485,90.1868,89.8548,89.8719,16411.0
2015-08-24 15:30:00,105.66,105.66,105.41,105.65,218530.0,89.94,89.94,89.7272,89.9315,218530.0
2015-08-24 15:35:00,105.71,107.03,105.71,106.95,195875.0,89.9825,91.1061,89.9825,91.038,195875.0
2015-08-24 15:40:00,106.94,107.32,106.51,107.32,80556.0,91.0295,91.353,90.6635,91.353,80556.0
2015-08-24 15:45:00,107.4,107.86,106.91,106.95,68724.0,91.4211,91.8127,91.004,91.038,68724.0
2015-08-24 15:50:00,106.8,107.3,106.78,107.25,15982.0,90.9104,91.336,90.8933,91.2934,15982.0
2015-08-24 15:55:00,107.29,107.29,106.1,106.1,150526.0,91.3275,91.3275,90.3145,90.3145,150526.0
2015-08-25 09:30:00,109.28,109.34,107.19,108.72,29025.0,93.0214,93.0725,91.2423,92.5447,29025.0
2015-08-25 09:35:00,108.76,108.76,108.41,108.53,13554.0,92.5788,92.5788,92.2808,92.383,13554.0
2015-08-25 09:40:00,108.59,108.72,108.16,108.24,17868.0,92.434,92.5447,92.068,92.1361,17868.0
2015-08-25 09:45:00,108.24,108.63,108.19,108.34,13005.0,92.1361,92.4681,92.0936,92.2212,13005.0
2015-08-25 09:50:00,108.41,108.63,108.27,108.29,19085.0,92.2808,92.4681,92.1617,92.1787,19085.0
2015-08-25 09:55:00,108.29,108.51,108.15,108.4,34292.0,92.1787,92.366,92.0595,92.2723,34292.0
2015-08-25 10:00:00,108.33,108.48,108.15,108.35,23295.0,92.2127,92.3404,92.0595,92.2298,23295.0
2015-08-25 10:05:00,108.42,108.45,108.11,108.41,14371.0,92.2893,92.3149,92.0255,92.2808,14371.0
2015-08-25 10:10:00,108.37,108.56,108.18,108.54,22518.0,92.2468,92.4085,92.085,92.3915,22518.0
2015-08-25 10:15:00,108.57,108.72,108.43,108.43,16413.0,92.417,92.5447,92.2979,92.2979,16413.0
2015-08-25 10:20:00,108.28,108.47,108.18,108.18,10081.0,92.1702,92.3319,92.085,92.085,10081.0
2015-08-25 10:25:00,108.19,108.23,108.0,108.13,35965.0,92.0936,92.1276,91.9318,92.0425,35965.0
2015-08-25 10:30:00,108.08,108.08,107.93,107.98,9739.0,91.9999,91.9999,91.8722,91.9148,9739.0
2015-08-25 10:35:00,108.05,108.08,107.93,108.08,17841.0,91.9744,91.9999,91.8722,91.9999,17841.0
2015-08-25 10:40:00,108.14,108.32,108.14,108.24,10022.0,92.051,92.2042,92.051,92.1361,10022.0
2015-08-25 10:45:00,108.3,108.31,108.05,108.15,8635.0,92.1872,92.1957,91.9744,92.0595,8635.0
2015-08-25 10:50:00,108.25,108.27,108.19,108.2,9945.0,92.1446,92.1617,92.0936,92.1021,9945.0
2015-08-25 10:55:00,108.23,108.23,108.09,108.22,4824.0,92.1276,92.1276,92.0084,92.1191,4824.0
2015-08-25 11:00:00,108.25,108.46,108.25,108.43,19525.0,92.1446,92.3234,92.1446,92.2979,19525.0
2015-08-25 11:05:00,108.43,108.59,108.43,108.56,19878.0,92.2979,92.434,92.2979,92.4085,19878.0
2015-08-25 11:10:00,108.59,108.92,108.59,108.84,28646.0,92.434,92.715,92.434,92.6469,28646.0
2015-08-25 11:15:00,108.9,108.94,108.82,108.87,28347.0,92.6979,92.732,92.6298,92.6724,28347.0
2015-08-25 11:20:00,108.87,109.13,108.87,108.9,24580.0,92.6724,92.8937,92.6724,92.6979,24580.0
2015-08-25 11:25:00,108.9,108.9,108.78,108.81,8050.0,92.6979,92.6979,92.5958,92.6213,8050.0
2015-08-25 11:30:00,108.8,108.8,108.57,108.73,12568.0,92.6128,92.6128,92.417,92.5532,12568.0
2015-08-25 11:35:00,108.7,108.73,108.6,108.6,3600.0,92.5277,92.5532,92.4426,92.4426,3600.0
2015-08-25 11:40:00,108.63,108.65,108.47,108.51,14989.0,92.4681,92.4851,92.3319,92.366,14989.0
2015-08-25 11:45:00,108.49,108.71,108.47,108.69,20586.0,92.3489,92.5362,92.3319,92.5192,20586.0
2015-08-25 11:50:00,108.7,108.73,108.58,108.6,15552.0,92.5277,92.5532,92.4255,92.4426,15552.0
2015-08-25 11:55:00,108.52,108.53,108.43,108.43,5581.0,92.3745,92.383,92.2979,92.2979,5581.0
2015-08-25 12:00:00,108.48,108.51,108.43,108.48,7174.0,92.3404,92.366,92.2979,92.3404,7174.0
2015-08-25 12:05:00,108.52,108.58,108.48,108.58,28489.0,92.3745,92.4255,92.3404,92.4255,28489.0
2015-08-25 12:10:00,108.62,108.62,108.56,108.61,18067.0,92.4596,92.4596,92.4085,92.4511,18067.0
2015-08-25 12:15:00,108.66,108.67,108.38,108.46,11158.0,92.4936,92.5021,92.2553,92.3234,11158.0
2015-08-25 12:20:00,108.48,108.68,108.46,108.61,11782.0,92.3404,92.5107,92.3234,92.4511,11782.0
2015-08-25 12:25:00,108.61,108.64,108.49,108.55,23827.0,92.4511,92.4766,92.3489,92.4,23827.0
2015-08-25 12:30:00,108.55,108.68,108.53,108.65,5296.0,92.4,92.5107,92.383,92.4851,5296.0
2015-08-25 12:35:00,108.66,108.66,108.41,108.43,8575.0,92.4936,92.4936,92.2808,92.2979,8575.0
2015-08-25 12:40:00,108.45,108.55,108.43,108.55,6526.0,92.3149,92.4,92.2979,92.4,6526.0
2015-08-25 12:45:00,108.52,108.59,108.4,108.47,13530.0,92.3745,92.434,92.2723,92.3319,13530.0
2015-08-25 12:50:00,108.5,108.55,108.43,108.43,16841.0,92.3574,92.4,92.2979,92.2979,16841.0
2015-08-25 12:55:00,108.41,108.51,108.28,108.28,21992.0,92.2808,92.366,92.1702,92.1702,21992.0
2015-08-25 13:00:00,108.29,108.32,108.15,108.24,14616.0,92.1787,92.2042,92.0595,92.1361,14616.0
2015-08-25 13:05:00,108.3,108.41,108.27,108.28,9218.0,92.1872,92.2808,92.1617,92.1702,9218.0
2015-08-25 13:10:00,108.28,108.28,108.1,108.15,11644.0,92.1702,92.1702,92.0169,92.0595,11644.0
2015-08-25 13:15:00,108.15,108.17,108.0,108.0,7498.0,92.0595,92.0765,91.9318,91.9318,7498.0
2015-08-25 13:20:00,108.01,108.15,108.01,108.04,10390.0,91.9403,92.0595,91.9403,91.9659,10390.0
2015-08-25 13:25:00,108.01,108.01,107.42,107.42,19034.0,91.9403,91.9403,91.4381,91.4381,19034.0
2015-08-25 13:30:00,107.39,107.65,107.39,107.5,8330.0,91.4126,91.6339,91.4126,91.5062,8330.0
2015-08-25 13:35:00,107.53,107.71,107.52,107.61,14757.0,91.5318,91.685,91.5232,91.5999,14757.0
2015-08-25 13:40:00,107.6,107.6,107.31,107.31,4342.0,91.5913,91.5913,91.3445,91.3445,4342.0
2015-08-25 13:45:00,107.34,107.53,107.29,107.46,15616.0,91.37,91.5318,91.3275,91.4722,15616.0
2015-08-25 13:50:00,107.44,107.7,107.43,107.65,9753.0,91.4551,91.6765,91.4466,91.6339,9753.0
2015-08-25 13:55:00,107.67,107.81,107.66,107.69,15792.0,91.6509,91.7701,91.6424,91.6679,15792.0
2015-08-25 14:00:00,107.65,107.73,107.5,107.52,12563.0,91.6339,91.702,91.5062,91.5232,12563.0
2015-08-25 14:05:00,107.51,107.59,107.41,107.44,8729.0,91.5147,91.5828,91.4296,91.4551,8729.0
2015-08-25 14:10:00,107.44,107.56,107.34,107.34,6145.0,91.4551,91.5573,91.37,91.37,6145.0
2015-08-25 14:15:00,107.37,107.61,107.34,107.61,8130.0,91.3956,91.5999,91.37,91.5999,8130.0
2015-08-25 14:20:00,107.62,107.82,107.57,107.64,16896.0,91.6084,91.7786,91.5658,91.6254,16896.0
2015-08-25 14:25:00,107.64,107.71,107.51,107.64,23433.0,91.6254,91.685,91.5147,91.6254,23433.0
2015-08-25 14:30:00,107.62,107.78,107.6,107.68,13564.0,91.6084,91.7446,91.5913,91.6594,13564.0
2015-08-25 14:35:00,107.67,107.69,107.45,107.55,10662.0,91.6509,91.6679,91.4637,91.5488,10662.0
2015-08-25 14:40:00,107.55,107.7,107.54,107.6,12589.0,91.5488,91.6765,91.5403,91.5913,12589.0
2015-08-25 14:45:00,107.56,107.92,107.55,107.92,16527.0,91.5573,91.8637,91.5488,91.8637,16527.0
2015-08-25 14:50:00,107.91,108.11,107.84,107.87,452219.0,91.8552,92.0255,91.7956,91.8212,452219.0
2015-08-25 14:55:00,107.93,108.0,107.87,107.87,138452.0,91.8722,91.9318,91.8212,91.8212,138452.0
2015-08-25 15:00:00,107.88,107.99,107.76,107.76,270850.0,91.8297,91.9233,91.7275,91.7275,270850.0
2015-08-25 15:05:00,107.76,107.76,107.55,107.61,68656.0,91.7275,91.7275,91.5488,91.5999,68656.0
2015-08-25 15:10:00,107.6,107.65,107.54,107.56,38015.0,91.5913,91.6339,91.5403,91.5573,38015.0
2015-08-25 15:15:00,107.52,107.52,107.13,107.17,21589.0,91.5232,91.5232,91.1913,91.2253,21589.0
2015-08-25 15:20:00,107.14,107.15,106.91,106.93,26031.0,91.1998,91.2083,91.004,91.021,26031.0
2015-08-25 15:25:00,106.86,106.98,106.66,106.73,19653.0,90.9614,91.0636,90.7912,90.8508,19653.0
2015-08-25 15:30:00,106.67,106.83,106.26,106.45,29992.0,90.7997,90.9359,90.4507,90.6124,29992.0
2015-08-25 15:35:00,106.5,106.63,105.96,106.04,40809.0,90.655,90.7657,90.1953,90.2634,40809.0
2015-08-25 15:40:00,105.98,106.25,105.77,105.92,33195.0,90.2124,90.4422,90.0336,90.1613,33195.0
2015-08-25 15:45:00,105.89,105.89,105.19,105.39,30242.0,90.1358,90.1358,89.5399,89.7101,30242.0
2015-08-25 15:50:00,105.29,105.93,105.12,105.83,48207.0,89.625,90.1698,89.4803,90.0847,48207.0
2015-08-25 15:55:00,105.84,105.84,104.74,104.77,167759.0,90.0932,90.0932,89.1568,89.1824,167759.0
2015-08-26 09:30:00,107.15,107.66,105.73,107.45,10412.0,91.2083,91.6424,89.9996,91.4637,10412.0
2015-08-26 09:35:00,107.48,107.48,106.87,107.02,11276.0,91.4892,91.4892,90.9699,91.0976,11276.0
2015-08-26 09:40:00,107.09,107.1,106.51,106.66,33132.0,91.1572,91.1657,90.6635,90.7912,33132.0
2015-08-26 09:45:00,106.62,106.98,106.58,106.98,18502.0,90.7571,91.0636,90.7231,91.0636,18502.0
2015-08-26 09:50:00,106.95,106.95,106.44,106.48,16791.0,91.038,91.038,90.6039,90.638,16791.0
2015-08-26 09:55:00,106.51,106.79,106.51,106.75,10628.0,90.6635,90.9019,90.6635,90.8678,10628.0
2015-08-26 10:00:00,106.75,106.91,106.52,106.91,8650.0,90.8678,91.004,90.672,91.004,8650.0
2015-08-26 10:05:00,106.85,107.09,106.83,106.88,10475.0,90.9529,91.1572,90.9359,90.9785,10475.0
2015-08-26 10:10:00,106.9,106.97,106.64,106.79,8078.0,90.9955,91.0551,90.7742,90.9019,8078.0
2015-08-26 10:15:00,106.8,106.8,105.95,105.98,130189.0,90.9104,90.9104,90.1868,90.2124,130189.0
2015-08-26 10:20:00,105.89,106.33,105.87,106.28,16864.0,90.1358,90.5103,90.1187,90.4677,16864.0
2015-08-26 10:25:00,106.34,106.58,106.34,106.49,8097.0,90.5188,90.7231,90.5188,90.6465,8097.0
2015-08-26 10:30:00,106.56,106.92,106.3,106.89,44245.0,90.7061,91.0125,90.4848,90.987,44245.0
2015-08-26 10:35:00,106.82,106.85,106.41,106.56,6518.0,90.9274,90.9529,90.5784,90.7061,6518.0
2015-08-26 10:40:00,106.52,106.52,106.35,106.45,10394.0,90.672,90.672,90.5273,90.6124,10394.0
2015-08-26 10:45:00,106.35,106.36,106.13,106.3,22360.0,90.5273,90.5358,90.34,90.4848,22360.0
2015-08-26 10:50:00,106.33,106.84,106.26,106.8,15719.0,90.5103,90.9444,90.4507,90.9104,15719.0
2015-08-26 10:55:00,106.78,106.78,106.32,106.32,5473.0,90.8933,90.8933,90.5018,90.5018,5473.0
2015-08-26 11:00:00,106.39,106.43,106.15,106.4,30336.0,90.5614,90.5954,90.3571,90.5699,30336.0
2015-08-26 11:05:00,106.37,106.43,106.27,106.34,4142.0,90.5443,90.5954,90.4592,90.5188,4142.0
2015-08-26 11:10:00,106.24,106.31,106.03,106.16,38891.0,90.4337,90.4933,90.2549,90.3656,38891.0
2015-08-26 11:15:00,106.15,106.45,106.15,106.38,84729.0,90.3571,90.6124,90.3571,90.5529,84729.0
2015-08-26 11:20:00,106.41,106.5,106.25,106.25,31618.0,90.5784,90.655,90.4422,90.4422,31618.0
2015-08-26 11:25:00,106.25,106.4,106.2,106.22,67565.0,90.4422,90.5699,90.3996,90.4167,67565.0
2015-08-26 11:30:00,106.22,106.36,105.9,105.92,15209.0,90.4167,90.5358,90.1443,90.1613,15209.0
2015-08-26 11:35:00,105.8,105.86,105.63,105.64,107772.0,90.0591,90.1102,89.9144,89.9229,107772.0
2015-08-26 11:40:00,105.61,106.1,105.6,106.05,10762.0,89.8974,90.3145,89.8889,90.2719,10762.0
2015-08-26 11:45:00,105.98,106.07,105.72,106.04,13187.0,90.2124,90.289,89.991,90.2634,13187.0
2015-08-26 11:50:00,106.01,106.18,105.97,106.09,19906.0,90.2379,90.3826,90.2038,90.306,19906.0
2015-08-26 11:55:00,106.04,106.13,105.92,106.0,23384.0,90.2634,90.34,90.1613,90.2294,23384.0
2015-08-26 12:00:00,105.95,105.95,105.8,105.81,31464.0,90.1868,90.1868,90.0591,90.0677,31464.0
2015-08-26 12:05:00,105.8,106.04,105.72,105.92,94641.0,90.0591,90.2634,89.991,90.1613,94641.0
2015-08-26 12:10:00,105.92,105.94,105.81,105.85,48808.0,90.1613,90.1783,90.0677,90.1017,48808.0
2015-08-26 12:15:00,105.83,106.07,105.81,106.02,9791.0,90.0847,90.289,90.0677,90.2464,9791.0
2015-08-26 12:20:00,106.1,106.1,105.79,105.79,12919.0,90.3145,90.3145,90.0506,90.0506,12919.0
2015-08-26 12:25:00,105.8,105.9,105.66,105.7,14805.0,90.0591,90.1443,89.94,89.974,14805.0
2015-08-26 12:30:00,105.7,105.7,105.4,105.4,15659.0,89.974,89.974,89.7187,89.7187,15659.0
2015-08-26 12:35:00,105.42,105.61,105.42,105.42,9733.0,89.7357,89.8974,89.7357,89.7357,9733.0
2015-08-26 12:40:00,105.44,105.46,105.38,105.41,3772.0,89.7527,89.7697,89.7016,89.7272,3772.0
2015-08-26 12:45:00,105.41,105.69,105.41,105.69,15585.0,89.7272,89.9655,89.7272,89.9655,15585.0
2015-08-26 12:50:00,105.61,105.78,105.54,105.78,25259.0,89.8974,90.0421,89.8378,90.0421,25259.0
2015-08-26 12:55:00,105.78,106.06,105.78,106.06,127348.0,90.0421,90.2805,90.0421,90.2805,127348.0
2015-08-26 13:00:00,106.03,106.29,106.03,106.1,53872.0,90.2549,90.4762,90.2549,90.3145,53872.0
2015-08-26 13:05:00,106.1,106.15,105.84,105.88,19561.0,90.3145,90.3571,90.0932,90.1272,19561.0
2015-08-26 13:10:00,105.95,106.12,105.88,106.0,29412.0,90.1868,90.3315,90.1272,90.2294,29412.0
2015-08-26 13:15:00,105.95,106.03,105.87,106.0,80892.0,90.1868,90.2549,90.1187,90.2294,80892.0
2015-08-26 13:20:00,106.03,106.46,106.03,106.41,23340.0,90.2549,90.6209,90.2549,90.5784,23340.0
2015-08-26 13:25:00,106.44,106.48,106.29,106.48,7046.0,90.6039,90.638,90.4762,90.638,7046.0
2015-08-26 13:30:00,106.52,106.52,106.38,106.47,10815.0,90.672,90.672,90.5529,90.6295,10815.0
2015-08-26 13:35:00,106.53,106.88,106.51,106.88,20683.0,90.6805,90.9785,90.6635,90.9785,20683.0
2015-08-26 13:40:00,106.86,106.89,106.69,106.7,52029.0,90.9614,90.987,90.8167,90.8252,52029.0
2015-08-26 13:45:00,106.69,106.84,106.52,106.63,118777.0,90.8167,90.9444,90.672,90.7657,118777.0
2015-08-26 13:50:00,106.62,106.85,106.58,106.79,26277.0,90.7571,90.9529,90.7231,90.9019,26277.0
2015-08-26 13:55:00,106.8,106.99,106.71,106.95,38730.0,90.9104,91.0721,90.8338,91.038,38730.0
2015-08-26 14:00:00,106.97,106.98,106.65,106.77,26584.0,91.0551,91.0636,90.7827,90.8848,26584.0
2015-08-26 14:05:00,106.74,106.95,106.74,106.89,19589.0,90.8593,91.038,90.8593,90.987,19589.0
2015-08-26 14:10:00,106.92,106.96,106.62,106.67,82786.0,91.0125,91.0466,90.7571,90.7997,82786.0
2015-08-26 14:15:00,106.67,106.69,106.3,106.32,92662.0,90.7997,90.8167,90.4848,90.5018,92662.0
2015-08-26 14:20:00,106.36,106.53,106.31,106.5,22437.0,90.5358,90.6805,90.4933,90.655,22437.0
2015-08-26 14:25:00,106.49,106.63,106.44,106.58,15570.0,90.6465,90.7657,90.6039,90.7231,15570.0
2015-08-26 14:30:00,106.56,106.76,106.48,106.75,38733.0,90.7061,90.8763,90.638,90.8678,38733.0
2015-08-26 14:35:00,106.77,107.02,106.73,106.96,54875.0,90.8848,91.0976,90.8508,91.0466,54875.0
2015-08-26 14:40:00,106.97,107.26,106.97,107.18,42988.0,91.0551,91.3019,91.0551,91.2338,42988.0
2015-08-26 14:45:00,107.23,107.51,107.11,107.13,36236.0,91.2764,91.5147,91.1742,91.1913,36236.0
2015-08-26 14:50:00,107.15,107.35,107.15,107.22,15025.0,91.2083,91.3785,91.2083,91.2679,15025.0
2015-08-26 14:55:00,107.22,107.3,107.06,107.3,72745.0,91.2679,91.336,91.1317,91.336,72745.0
2015-08-26 15:00:00,107.28,107.3,107.16,107.2,9101.0,91.3189,91.336,91.2168,91.2509,9101.0
2015-08-26 15:05:00,107.25,107.78,107.25,107.78,36309.0,91.2934,91.7446,91.2934,91.7446,36309.0
2015-08-26 15:10:00,107.79,108.2,107.77,108.09,37730.0,91.7531,92.1021,91.736,92.0084,37730.0
2015-08-26 15:15:00,108.17,108.28,107.89,108.23,14672.0,92.0765,92.1702,91.8382,92.1276,14672.0
2015-08-26 15:20:00,108.31,108.44,108.02,108.17,45765.0,92.1957,92.3064,91.9489,92.0765,45765.0
2015-08-26 15:25:00,108.13,108.14,107.95,108.01,32592.0,92.0425,92.051,91.8893,91.9403,32592.0
2015-08-26 15:30:00,108.01,108.42,108.0,108.39,79676.0,91.9403,92.2893,91.9318,92.2638,79676.0
2015-08-26 15:35:00,108.38,108.4,108.13,108.13,130038.0,92.2553,92.2723,92.0425,92.0425,130038.0
2015-08-26 15:40:00,108.18,108.76,108.08,108.67,124758.0,92.085,92.5788,91.9999,92.5021,124758.0
2015-08-26 15:45:00,108.65,108.82,108.39,108.47,82628.0,92.4851,92.6298,92.2638,92.3319,82628.0
2015-08-26 15:50:00,108.47,108.84,108.47,108.8,227570.0,92.3319,92.6469,92.3319,92.6128,227570.0
2015-08-26 15:55:00,108.79,108.79,108.4,108.68,266242.0,92.6043,92.6043,92.2723,92.5107,266242.0
2015-08-27 09:30:00,109.75,110.36,109.74,110.1,16350.0,93.4215,93.9407,93.413,93.7194,16350.0
2015-08-27 09:35:00,110.11,110.32,109.99,110.31,14231.0,93.7279,93.9067,93.6258,93.8981,14231.0
2015-08-27 09:40:00,110.38,110.49,110.3,110.39,12885.0,93.9577,94.0514,93.8896,93.9662,12885.0
2015-08-27 09:45:00,110.45,110.5,110.14,110.14,14710.0,94.0173,94.0599,93.7534,93.7534,14710.0
2015-08-27 09:50:00,110.21,110.32,110.07,110.07,16151.0,93.813,93.9067,93.6939,93.6939,16151.0
2015-08-27 09:55:00,110.08,110.08,109.91,110.0,17300.0,93.7024,93.7024,93.5577,93.6343,17300.0
2015-08-27 10:00:00,109.98,110.1,109.86,109.91,11497.0,93.6172,93.7194,93.5151,93.5577,11497.0
2015-08-27 10:05:00,109.94,110.07,109.8,110.07,7227.0,93.5832,93.6939,93.464,93.6939,7227.0
2015-08-27 10:10:00,110.07,110.28,110.05,110.17,5940.0,93.6939,93.8726,93.6768,93.779,5940.0
2015-08-27 10:15:00,110.17,110.3,110.1,110.2,7870.0,93.779,93.8896,93.7194,93.8045,7870.0
2015-08-27 10:20:00,110.19,110.29,110.08,110.29,16214.0,93.796,93.8811,93.7024,93.8811,16214.0
2015-08-27 10:25:00,110.36,110.36,110.22,110.23,4339.0,93.9407,93.9407,93.8215,93.83,4339.0
2015-08-27 10:30:00,110.23,110.24,110.04,110.1,7979.0,93.83,93.8386,93.6683,93.7194,7979.0
2015-08-27 10:35:00,110.28,110.36,110.26,110.32,11599.0,93.8726,93.9407,93.8556,93.9067,11599.0
2015-08-27 10:40:00,110.32,110.41,110.28,110.36,12188.0,93.9067,93.9833,93.8726,93.9407,12188.0
2015-08-27 10:45:00,110.42,110.73,110.37,110.69,33874.0,93.9918,94.2557,93.9492,94.2216,33874.0
2015-08-27 10:50:00,110.66,110.69,110.57,110.69,6567.0,94.1961,94.2216,94.1195,94.2216,6567.0
2015-08-27 10:55:00,110.69,110.8,110.67,110.76,25746.0,94.2216,94.3152,94.2046,94.2812,25746.0
2015-08-27 11:00:00,110.74,110.86,110.72,110.78,17519.0,94.2642,94.3663,94.2471,94.2982,17519.0
2015-08-27 11:05:00,110.8,110.99,110.79,110.93,20633.0,94.3152,94.477,94.3067,94.4259,20633.0
2015-08-27 11:10:00,110.85,110.92,110.8,110.81,14125.0,94.3578,94.4174,94.3152,94.3238,14125.0
2015-08-27 11:15:00,110.79,110.81,110.73,110.81,11100.0,94.3067,94.3238,94.2557,94.3238,11100.0
2015-08-27 11:20:00,110.8,110.87,110.72,110.86,17799.0,94.3152,94.3748,94.2471,94.3663,17799.0
2015-08-27 11:25:00,110.85,110.88,110.69,110.75,25887.0,94.3578,94.3833,94.2216,94.2727,25887.0
2015-08-27 11:30:00,110.79,110.79,110.62,110.66,15779.0,94.3067,94.3067,94.162,94.1961,15779.0
2015-08-27 11:35:00,110.66,110.66,110.54,110.55,5034.0,94.1961,94.1961,94.0939,94.1024,5034.0
2015-08-27 11:40:00,110.55,110.61,110.49,110.58,13759.0,94.1024,94.1535,94.0514,94.128,13759.0
2015-08-27 11:45:00,110.63,110.77,110.62,110.76,12359.0,94.1705,94.2897,94.162,94.2812,12359.0
2015-08-27 11:50:00,110.77,110.85,110.73,110.85,27248.0,94.2897,94.3578,94.2557,94.3578,27248.0
2015-08-27 11:55:00,110.84,110.84,110.68,110.78,18675.0,94.3493,94.3493,94.2131,94.2982,18675.0
2015-08-27 12:00:00,110.76,110.93,110.75,110.93,20132.0,94.2812,94.4259,94.2727,94.4259,20132.0
2015-08-27 12:05:00,110.92,111.22,110.92,111.07,150005.0,94.4174,94.6728,94.4174,94.5451,150005.0
2015-08-27 12:10:00,111.06,111.1,110.96,111.0,56796.0,94.5366,94.5706,94.4514,94.4855,56796.0
2015-08-27 12:15:00,111.02,111.1,110.94,111.05,32020.0,94.5025,94.5706,94.4344,94.5281,32020.0
2015-08-27 12:20:00,111.04,111.09,110.99,111.01,9449.0,94.5195,94.5621,94.477,94.494,9449.0
2015-08-27 12:25:00,110.99,111.15,110.98,111.14,17764.0,94.477,94.6132,94.4685,94.6047,17764.0
2015-08-27 12:30:00,111.16,111.22,111.09,111.17,39349.0,94.6217,94.6728,94.5621,94.6302,39349.0
2015-08-27 12:35:00,111.1,111.27,111.09,111.24,123634.0,94.5706,94.7153,94.5621,94.6898,123634.0
2015-08-27 12:40:00,111.23,111.23,111.11,111.11,42896.0,94.6813,94.6813,94.5791,94.5791,42896.0
2015-08-27 12:45:00,111.06,111.18,111.03,111.18,24419.0,94.5366,94.6387,94.511,94.6387,24419.0
2015-08-27 12:50:00,111.18,111.38,111.18,111.35,18000.0,94.6387,94.809,94.6387,94.7834,18000.0
2015-08-27 12:55:00,111.36,111.41,111.24,111.4,15803.0,94.7919,94.8345,94.6898,94.826,15803.0
2015-08-27 13:00:00,111.4,111.42,111.28,111.3,19747.0,94.826,94.843,94.7238,94.7409,19747.0
2015-08-27 13:05:00,111.32,111.45,111.26,111.41,23186.0,94.7579,94.8685,94.7068,94.8345,23186.0
2015-08-27 13:10:00,111.4,111.51,111.38,111.44,64612.0,94.826,94.9196,94.809,94.86,64612.0
2015-08-27 13:15:00,111.45,111.52,111.37,111.38,22481.0,94.8685,94.9281,94.8004,94.809,22481.0
2015-08-27 13:20:00,111.39,111.47,111.31,111.33,46861.0,94.8175,94.8856,94.7494,94.7664,46861.0
2015-08-27 13:25:00,111.34,111.38,111.28,111.32,15779.0,94.7749,94.809,94.7238,94.7579,15779.0
2015-08-27 13:30:00,111.32,111.42,111.28,111.29,13056.0,94.7579,94.843,94.7238,94.7323,13056.0
2015-08-27 13:35:00,111.26,111.29,111.14,111.14,10695.0,94.7068,94.7323,94.6047,94.6047,10695.0
2015-08-27 13:40:00,111.15,111.3,111.15,111.27,77882.0,94.6132,94.7409,94.6132,94.7153,77882.0
2015-08-27 13:45:00,111.27,111.27,111.07,111.13,21465.0,94.7153,94.7153,94.5451,94.5961,21465.0
2015-08-27 13:50:00,111.15,111.19,111.09,111.19,26159.0,94.6132,94.6472,94.5621,94.6472,26159.0
2015-08-27 13:55:00,111.19,111.37,111.17,111.37,10776.0,94.6472,94.8004,94.6302,94.8004,10776.0
2015-08-27 14:00:00,111.37,111.38,111.25,111.34,18590.0,94.8004,94.809,94.6983,94.7749,18590.0
2015-08-27 14:05:00,111.33,111.33,111.22,111.22,426321.0,94.7664,94.7664,94.6728,94.6728,426321.0
2015-08-27 14:10:00,111.22,111.33,111.17,111.22,29502.0,94.6728,94.7664,94.6302,94.6728,29502.0
2015-08-27 14:15:00,111.21,111.21,110.81,110.89,12000.0,94.6642,94.6642,94.3238,94.3919,12000.0
2015-08-27 14:20:00,110.91,111.0,110.82,110.9,48778.0,94.4089,94.4855,94.3323,94.4004,48778.0
2015-08-27 14:25:00,110.89,110.96,110.41,110.54,26033.0,94.3919,94.4514,93.9833,94.0939,26033.0
2015-08-27 14:30:00,110.53,110.73,110.45,110.5,43886.0,94.0854,94.2557,94.0173,94.0599,43886.0
2015-08-27 14:35:00,110.5,110.82,110.47,110.79,22229.0,94.0599,94.3323,94.0343,94.3067,22229.0
2015-08-27 14:40:00,110.78,110.78,110.48,110.5,28742.0,94.2982,94.2982,94.0429,94.0599,28742.0
2015-08-27 14:45:00,110.5,110.65,110.18,110.2,27617.0,94.0599,94.1876,93.7875,93.8045,27617.0
2015-08-27 14:50:00,110.2,110.4,110.14,110.24,28051.0,93.8045,93.9748,93.7534,93.8386,28051.0
2015-08-27 14:55:00,110.21,110.26,109.69,109.73,31873.0,93.813,93.8556,93.3704,93.4044,31873.0
2015-08-27 15:00:00,109.73,109.98,109.37,109.39,83967.0,93.4044,93.6172,93.098,93.115,83967.0
2015-08-27 15:05:00,109.35,109.8,109.21,109.77,62511.0,93.081,93.464,92.9618,93.4385,62511.0
2015-08-27 15:10:00,109.77,109.83,109.57,109.63,23426.0,93.4385,93.4896,93.2682,93.3193,23426.0
2015-08-27 15:15:00,109.62,109.98,109.51,109.93,34697.0,93.3108,93.6172,93.2172,93.5747,34697.0
2015-08-27 15:20:00,109.8,109.84,109.68,109.76,41707.0,93.464,93.4981,93.3619,93.43,41707.0
2015-08-27 15:25:00,109.77,110.39,109.67,110.36,48458.0,93.4385,93.9662,93.3534,93.9407,48458.0
2015-08-27 15:30:00,110.38,110.72,110.18,110.59,56140.0,93.9577,94.2471,93.7875,94.1365,56140.0
2015-08-27 15:35:00,110.58,110.62,110.27,110.38,29346.0,94.128,94.162,93.8641,93.9577,29346.0
2015-08-27 15:40:00,110.39,110.8,110.32,110.76,31461.0,93.9662,94.3152,93.9067,94.2812,31461.0
2015-08-27 15:45:00,110.81,111.03,110.81,111.0,35011.0,94.3238,94.511,94.3238,94.4855,35011.0
2015-08-27 15:50:00,111.05,111.12,110.9,110.99,35126.0,94.5281,94.5876,94.4004,94.477,35126.0
2015-08-27 15:55:00,111.02,111.39,110.99,111.38,163341.0,94.5025,94.8175,94.477,94.809,163341.0
2015-08-28 09:30:00,111.04,111.25,110.91,111.25,11384.0,94.5195,94.6983,94.4089,94.6983,11384.0
2015-08-28 09:35:00,111.31,111.34,111.09,111.3,12137.0,94.7494,94.7749,94.5621,94.7409,12137.0
2015-08-28 09:40:00,111.31,111.32,111.14,111.27,13580.0,94.7494,94.7579,94.6047,94.7153,13580.0
2015-08-28 09:45:00,111.26,111.26,110.94,110.94,3579.0,94.7068,94.7068,94.4344,94.4344,3579.0
2015-08-28 09:50:00,110.95,111.15,110.94,111.06,4181.0,94.4429,94.6132,94.4344,94.5366,4181.0
2015-08-28 09:55:00,110.99,111.28,110.96,111.26,6898.0,94.477,94.7238,94.4514,94.7068,6898.0
2015-08-28 10:00:00,111.33,111.39,111.21,111.21,6581.0,94.7664,94.8175,94.6642,94.6642,6581.0
2015-08-28 10:05:00,111.25,111.26,110.97,111.08,6764.0,94.6983,94.7068,94.46,94.5536,6764.0
2015-08-28 10:10:00,111.08,111.27,111.0,111.11,4145.0,94.5536,94.7153,94.4855,94.5791,4145.0
2015-08-28 10:15:00,111.17,111.33,111.17,111.29,3492.0,94.6302,94.7664,94.6302,94.7323,3492.0
2015-08-28 10:20:00,111.26,111.28,111.05,111.15,5200.0,94.7068,94.7238,94.5281,94.6132,5200.0
2015-08-28 10:25:00,111.3,111.47,111.21,111.34,13512.0,94.7409,94.8856,94.6642,94.7749,13512.0
2015-08-28 10:30:00,111.35,111.51,111.35,111.43,5618.0,94.7834,94.9196,94.7834,94.8515,5618.0
2015-08-28 10:35:00,111.38,111.41,111.25,111.29,18689.0,94.809,94.8345,94.6983,94.7323,18689.0
2015-08-28 10:40:00,111.24,111.25,111.13,111.22,7031.0,94.6898,94.6983,94.5961,94.6728,7031.0
2015-08-28 10:45:00,111.27,111.3,111.02,111.17,7771.0,94.7153,94.7409,94.5025,94.6302,7771.0
2015-08-28 10:50:00,111.14,111.26,111.11,111.19,16238.0,94.6047,94.7068,94.5791,94.6472,16238.0
2015-08-28 10:55:00,111.27,111.3,111.17,111.17,6696.0,94.7153,94.7409,94.6302,94.6302,6696.0
2015-08-28 11:00:00,111.2,111.37,111.18,111.33,13431.0,94.6557,94.8004,94.6387,94.7664,13431.0
2015-08-28 11:05:00,111.4,111.41,111.26,111.32,43880.0,94.826,94.8345,94.7068,94.7579,43880.0
2015-08-28 11:10:00,111.33,111.45,111.33,111.38,24964.0,94.7664,94.8685,94.7664,94.809,24964.0
2015-08-28 11:15:00,111.4,111.46,111.38,111.45,7830.0,94.826,94.8771,94.809,94.8685,7830.0
2015-08-28 11:20:00,111.49,111.55,111.48,111.54,9470.0,94.9026,94.9537,94.8941,94.9451,9470.0
2015-08-28 11:25:00,111.55,111.69,111.54,111.69,18592.0,94.9537,95.0728,94.9451,95.0728,18592.0
2015-08-28 11:30:00,111.65,111.79,111.59,111.78,25852.0,95.0388,95.158,94.9877,95.1494,25852.0
2015-08-28 11:35:00,111.77,111.77,111.56,111.59,24966.0,95.1409,95.1409,94.9622,94.9877,24966.0
2015-08-28 11:40:00,111.56,111.56,111.31,111.38,10416.0,94.9622,94.9622,94.7494,94.809,10416.0
2015-08-28 11:45:00,111.35,111.39,111.24,111.29,310661.0,94.7834,94.8175,94.6898,94.7323,310661.0
2015-08-28 11:50:00,111.29,111.44,111.18,111.19,73460.0,94.7323,94.86,94.6387,94.6472,73460.0
2015-08-28 11:55:00,111.15,111.17,111.0,111.13,20000.0,94.6132,94.6302,94.4855,94.5961,20000.0
2015-08-28 12:00:00,111.13,111.19,111.06,111.17,12775.0,94.5961,94.6472,94.5366,94.6302,12775.0
2015-08-28 12:05:00,111.15,111.27,111.12,111.13,18859.0,94.6132,94.7153,94.5876,94.5961,18859.0
2015-08-28 12:10:00,111.13,111.27,111.01,111.25,6300.0,94.5961,94.7153,94.494,94.6983,6300.0
2015-08-28 12:15:00,111.24,111.36,111.23,111.31,15491.0,94.6898,94.7919,94.6813,94.7494,15491.0
2015-08-28 12:20:00,111.32,111.37,111.2,111.25,11708.0,94.7579,94.8004,94.6557,94.6983,11708.0
2015-08-28 12:25:00,111.23,111.34,111.2,111.32,8028.0,94.6813,94.7749,94.6557,94.7579,8028.0
2015-08-28 12:30:00,111.35,111.47,111.33,111.43,11897.0,94.7834,94.8856,94.7664,94.8515,11897.0
2015-08-28 12:35:00,111.44,111.47,111.35,111.36,10713.0,94.86,94.8856,94.7834,94.7919,10713.0
2015-08-28 12:40:00,111.41,111.47,111.31,111.36,8800.0,94.8345,94.8856,94.7494,94.7919,8800.0
2015-08-28 12:45:00,111.33,111.38,111.25,111.38,7706.0,94.7664,94.809,94.6983,94.809,7706.0
2015-08-28 12:50:00,111.36,111.44,111.36,111.39,7000.0,94.7919,94.86,94.7919,94.8175,7000.0
2015-08-28 12:55:00,111.4,111.41,111.29,111.33,19898.0,94.826,94.8345,94.7323,94.7664,19898.0
2015-08-28 13:00:00,111.32,111.34,111.19,111.26,10542.0,94.7579,94.7749,94.6472,94.7068,10542.0
2015-08-28 13:05:00,111.27,111.36,111.27,111.31,11426.0,94.7153,94.7919,94.7153,94.7494,11426.0
2015-08-28 13:10:00,111.34,111.4,111.28,111.28,7269.0,94.7749,94.826,94.7238,94.7238,7269.0
2015-08-28 13:15:00,111.28,111.39,111.28,111.37,4033.0,94.7238,94.8175,94.7238,94.8004,4033.0
2015-08-28 13:20:00,111.38,111.39,111.29,111.32,51349.0,94.809,94.8175,94.7323,94.7579,51349.0
2015-08-28 13:25:00,111.27,111.27,111.01,111.01,7268.0,94.7153,94.7153,94.494,94.494,7268.0
2015-08-28 13:30:00,111.01,111.15,111.01,111.08,7801.0,94.494,94.6132,94.494,94.5536,7801.0
2015-08-28 13:35:00,111.02,111.02,110.81,110.84,26220.0,94.5025,94.5025,94.3238,94.3493,26220.0
2015-08-28 13:40:00,110.83,110.97,110.77,110.97,9499.0,94.3408,94.46,94.2897,94.46,9499.0
2015-08-28 13:45:00,110.95,111.08,110.93,111.0,7103.0,94.4429,94.5536,94.4259,94.4855,7103.0
2015-08-28 13:50:00,111.01,111.18,111.01,111.14,47107.0,94.494,94.6387,94.494,94.6047,47107.0
2015-08-28 13:55:00,111.14,111.18,111.05,111.06,32720.0,94.6047,94.6387,94.5281,94.5366,32720.0
2015-08-28 14:00:00,111.08,111.32,111.08,111.26,12403.0,94.5536,94.7579,94.5536,94.7068,12403.0
2015-08-28 14:05:00,111.28,111.38,111.28,111.34,5577.0,94.7238,94.809,94.7238,94.7749,5577.0
2015-08-28 14:10:00,111.36,111.36,111.16,111.18,10412.0,94.7919,94.7919,94.6217,94.6387,10412.0
2015-08-28 14:15:00,111.18,111.25,111.08,111.11,23311.0,94.6387,94.6983,94.5536,94.5791,23311.0
2015-08-28 14:20:00,111.15,111.29,111.13,111.15,30236.0,94.6132,94.7323,94.5961,94.6132,30236.0
2015-08-28 14:25:00,111.15,111.23,111.06,111.22,11991.0,94.6132,94.6813,94.5366,94.6728,11991.0
2015-08-28 14:30:00,111.21,111.27,111.08,111.08,15573.0,94.6642,94.7153,94.5536,94.5536,15573.0
2015-08-28 14:35:00,111.07,111.2,110.99,111.18,18544.0,94.5451,94.6557,94.477,94.6387,18544.0
2015-08-28 14:40:00,111.17,111.19,111.09,111.14,25514.0,94.6302,94.6472,94.5621,94.6047,25514.0
2015-08-28 14:45:00,111.14,111.45,111.14,111.36,19889.0,94.6047,94.8685,94.6047,94.7919,19889.0
2015-08-28 14:50:00,111.36,111.38,111.19,111.26,43868.0,94.7919,94.809,94.6472,94.7068,43868.0
2015-08-28 14:55:00,111.23,111.39,111.23,111.36,15673.0,94.6813,94.8175,94.6813,94.7919,15673.0
2015-08-28 15:00:00,111.38,111.38,111.16,111.3,11127.0,94.809,94.809,94.6217,94.7409,11127.0
2015-08-28 15:05:00,111.32,111.38,111.22,111.33,32491.0,94.7579,94.809,94.6728,94.7664,32491.0
2015-08-28 15:10:00,111.31,111.34,111.19,111.24,30562.0,94.7494,94.7749,94.6472,94.6898,30562.0
2015-08-28 15:15:00,111.23,111.32,111.15,111.24,23897.0,94.6813,94.7579,94.6132,94.6898,23897.0
2015-08-28 15:20:00,111.19,111.26,111.04,111.06,13047.0,94.6472,94.7068,94.5195,94.5366,13047.0
2015-08-28 15:25:00,111.06,111.2,111.01,111.15,25193.0,94.5366,94.6557,94.494,94.6132,25193.0
2015-08-28 15:30:00,111.15,111.18,111.05,111.06,23695.0,94.6132,94.6387,94.5281,94.5366,23695.0
2015-08-28 15:35:00,111.05,111.1,110.86,110.97,18661.0,94.5281,94.5706,94.3663,94.46,18661.0
2015-08-28 15:40:00,110.96,111.1,110.82,111.06,20021.0,94.4514,94.5706,94.3323,94.5366,20021.0
2015-08-28 15:45:00,111.05,111.15,110.96,111.07,203244.0,94.5281,94.6132,94.4514,94.5451,203244.0
2015-08-28 15:50:00,111.12,111.45,111.11,111.23,27728.0,94.5876,94.8685,94.5791,94.6813,27728.0
2015-08-28 15:55:00,111.25,111.56,111.25,111.48,46275.0,94.6983,94.9622,94.6983,94.8941,46275.0
2015-08-31 09:30:00,110.95,111.04,110.78,111.0,17878.0,94.4429,94.5195,94.2982,94.4855,17878.0
2015-08-31 09:35:00,110.98,111.08,110.73,110.77,18061.0,94.4685,94.5536,94.2557,94.2897,18061.0
2015-08-31 09:40:00,110.74,110.82,110.67,110.68,5545.0,94.2642,94.3323,94.2046,94.2131,5545.0
2015-08-31 09:45:00,110.79,110.87,110.59,110.63,25593.0,94.3067,94.3748,94.1365,94.1705,25593.0
2015-08-31 09:50:00,110.62,110.84,110.59,110.84,18058.0,94.162,94.3493,94.1365,94.3493,18058.0
2015-08-31 09:55:00,110.85,110.85,110.51,110.52,19336.0,94.3578,94.3578,94.0684,94.0769,19336.0
2015-08-31 10:00:00,110.52,110.52,110.35,110.37,15226.0,94.0769,94.0769,93.9322,93.9492,15226.0
2015-08-31 10:05:00,110.33,110.52,110.3,110.46,8356.0,93.9152,94.0769,93.8896,94.0258,8356.0
2015-08-31 10:10:00,110.48,110.55,110.42,110.53,25621.0,94.0429,94.1024,93.9918,94.0854,25621.0
2015-08-31 10:15:00,110.51,110.65,110.43,110.56,25389.0,94.0684,94.1876,94.0003,94.111,25389.0
2015-08-31 10:20:00,110.56,110.63,110.52,110.63,13442.0,94.111,94.1705,94.0769,94.1705,13442.0
2015-08-31 10:25:00,110.67,110.92,110.61,110.85,47695.0,94.2046,94.4174,94.1535,94.3578,47695.0
2015-08-31 10:30:00,110.82,110.87,110.8,110.85,11780.0,94.3323,94.3748,94.3152,94.3578,11780.0
2015-08-31 10:35:00,110.86,111.05,110.81,111.05,35936.0,94.3663,94.5281,94.3238,94.5281,35936.0
2015-08-31 10:40:00,111.06,111.06,110.98,111.02,9661.0,94.5366,94.5366,94.4685,94.5025,9661.0
2015-08-31 10:45:00,110.95,110.97,110.89,110.92,97206.0,94.4429,94.46,94.3919,94.4174,97206.0
2015-08-31 10:50:00,110.91,110.96,110.85,110.96,188140.0,94.4089,94.4514,94.3578,94.4514,188140.0
2015-08-31 10:55:00,110.98,110.99,110.8,110.83,118928.0,94.4685,94.477,94.3152,94.3408,118928.0
2015-08-31 11:00:00,110.82,110.83,110.63,110.7,64638.0,94.3323,94.3408,94.1705,94.2301,64638.0
2015-08-31 11:05:00,110.71,110.73,110.54,110.68,46692.0,94.2386,94.2557,94.0939,94.2131,46692.0
2015-08-31 11:10:00,110.67,110.79,110.63,110.77,39877.0,94.2046,94.3067,94.1705,94.2897,39877.0
2015-08-31 11:15:00,110.81,110.94,110.81,110.87,25277.0,94.3238,94.4344,94.3238,94.3748,25277.0
2015-08-31 11:20:00,110.88,110.91,110.83,110.91,23876.0,94.3833,94.4089,94.3408,94.4089,23876.0
2015-08-31 11:25:00,110.91,111.08,110.89,111.04,117207.0,94.4089,94.5536,94.3919,94.5195,117207.0
2015-08-31 11:30:00,111.03,111.06,110.86,110.95,71290.0,94.511,94.5366,94.3663,94.4429,71290.0
2015-08-31 11:35:00,110.96,111.08,110.9,111.06,36532.0,94.4514,94.5536,94.4004,94.5366,36532.0
2015-08-31 11:40:00,111.1,111.46,111.1,111.38,49002.0,94.5706,94.8771,94.5706,94.809,49002.0
2015-08-31 11:45:00,111.4,111.4,111.22,111.26,39950.0,94.826,94.826,94.6728,94.7068,39950.0
2015-08-31 11:50:00,111.27,111.27,111.08,111.18,26647.0,94.7153,94.7153,94.5536,94.6387,26647.0
2015-08-31 11:55:00,111.18,111.18,110.99,111.11,45800.0,94.6387,94.6387,94.477,94.5791,45800.0
2015-08-31 12:00:00,111.13,111.25,111.13,111.24,20508.0,94.5961,94.6983,94.5961,94.6898,20508.0
2015-08-31 12:05:00,111.25,111.26,111.11,111.12,22062.0,94.6983,94.7068,94.5791,94.5876,22062.0
2015-08-31 12:10:00,111.1,111.17,111.07,111.11,47181.0,94.5706,94.6302,94.5451,94.5791,47181.0
2015-08-31 12:15:00,111.1,111.21,111.07,111.2,18861.0,94.5706,94.6642,94.5451,94.6557,18861.0
2015-08-31 12:20:00,111.21,111.25,111.12,111.17,70213.0,94.6642,94.6983,94.5876,94.6302,70213.0
2015-08-31 12:25:00,111.19,111.32,111.19,111.29,22877.0,94.6472,94.7579,94.6472,94.7323,22877.0
2015-08-31 12:30:00,111.29,111.33,111.21,111.23,17019.0,94.7323,94.7664,94.6642,94.6813,17019.0
2015-08-31 12:35:00,111.2,111.28,111.19,111.28,34768.0,94.6557,94.7238,94.6472,94.7238,34768.0
2015-08-31 12:40:00,111.27,111.27,111.15,111.23,19550.0,94.7153,94.7153,94.6132,94.6813,19550.0
2015-08-31 12:45:00,111.23,111.28,111.18,111.21,29200.0,94.6813,94.7238,94.6387,94.6642,29200.0
2015-08-31 12:50:00,111.23,111.32,111.15,111.3,39900.0,94.6813,94.7579,94.6132,94.7409,39900.0
2015-08-31 12:55:00,111.28,111.3,111.13,111.13,29956.0,94.7238,94.7409,94.5961,94.5961,29956.0
2015-08-31 13:00:00,111.12,111.2,111.11,111.14,11365.0,94.5876,94.6557,94.5791,94.6047,11365.0
2015-08-31 13:05:00,111.15,111.2,111.14,111.2,31820.0,94.6132,94.6557,94.6047,94.6557,31820.0
2015-08-31 13:10:00,111.19,111.23,111.16,111.16,16800.0,94.6472,94.6813,94.6217,94.6217,16800.0
2015-08-31 13:15:00,111.19,111.2,111.14,111.16,23100.0,94.6472,94.6557,94.6047,94.6217,23100.0
2015-08-31 13:20:00,111.16,111.16,110.93,110.98,32891.0,94.6217,94.6217,94.4259,94.4685,32891.0
2015-08-31 13:25:00,110.99,111.06,110.99,110.99,306491.0,94.477,94.5366,94.477,94.477,306491.0
2015-08-31 13:30:00,111.02,111.05,110.8,110.82,36907.0,94.5025,94.5281,94.3152,94.3323,36907.0
2015-08-31 13:35:00,110.81,110.91,110.81,110.89,38700.0,94.3238,94.4089,94.3238,94.3919,38700.0
2015-08-31 13:40:00,110.89,110.97,110.84,110.94,30697.0,94.3919,94.46,94.3493,94.4344,30697.0
2015-08-31 13:45:00,110.94,110.95,110.84,110.84,38815.0,94.4344,94.4429,94.3493,94.3493,38815.0
2015-08-31 13:50:00,110.85,110.93,110.82,110.93,43783.0,94.3578,94.4259,94.3323,94.4259,43783.0
2015-08-31 13:55:00,110.91,110.92,110.87,110.91,24189.0,94.4089,94.4174,94.3748,94.4089,24189.0
2015-08-31 14:00:00,110.92,111.04,110.89,110.89,51372.0,94.4174,94.5195,94.3919,94.3919,51372.0
2015-08-31 14:05:00,110.88,110.89,110.75,110.78,13852.0,94.3833,94.3919,94.2727,94.2982,13852.0
2015-08-31 14:10:00,110.78,110.78,110.62,110.63,36644.0,94.2982,94.2982,94.162,94.1705,36644.0
2015-08-31 14:15:00,110.61,110.64,110.55,110.59,28745.0,94.1535,94.1791,94.1024,94.1365,28745.0
2015-08-31 14:20:00,110.56,110.76,110.56,110.74,39187.0,94.111,94.2812,94.111,94.2642,39187.0
2015-08-31 14:25:00,110.73,110.8,110.69,110.73,24220.0,94.2557,94.3152,94.2216,94.2557,24220.0
2015-08-31 14:30:00,110.74,110.87,110.69,110.8,59305.0,94.2642,94.3748,94.2216,94.3152,59305.0
2015-08-31 14:35:00,110.8,110.8,110.66,110.66,23977.0,94.3152,94.3152,94.1961,94.1961,23977.0
2015-08-31 14:40:00,110.67,110.72,110.65,110.65,24776.0,94.2046,94.2471,94.1876,94.1876,24776.0
2015-08-31 14:45:00,110.65,110.65,110.54,110.54,25764.0,94.1876,94.1876,94.0939,94.0939,25764.0
2015-08-31 14:50:00,110.53,110.53,110.39,110.41,37326.0,94.0854,94.0854,93.9662,93.9833,37326.0
2015-08-31 14:55:00,110.4,110.45,110.36,110.43,20467.0,93.9748,94.0173,93.9407,94.0003,20467.0
2015-08-31 15:00:00,110.44,110.64,110.44,110.57,16793.0,94.0088,94.1791,94.0088,94.1195,16793.0
2015-08-31 15:05:00,110.56,110.84,110.55,110.77,35402.0,94.111,94.3493,94.1024,94.2897,35402.0
2015-08-31 15:10:00,110.78,110.79,110.73,110.75,24958.0,94.2982,94.3067,94.2557,94.2727,24958.0
2015-08-31 15:15:00,110.74,110.74,110.56,110.56,51520.0,94.2642,94.2642,94.111,94.111,51520.0
2015-08-31 15:20:00,110.55,110.64,110.44,110.63,25829.0,94.1024,94.1791,94.0088,94.1705,25829.0
2015-08-31 15:25:00,110.61,110.61,110.49,110.51,31044.0,94.1535,94.1535,94.0514,94.0684,31044.0
2015-08-31 15:30:00,110.5,110.89,110.5,110.79,117988.0,94.0599,94.3919,94.0599,94.3067,117988.0
2015-08-31 15:35:00,110.8,110.8,110.6,110.6,45012.0,94.3152,94.3152,94.145,94.145,45012.0
2015-08-31 15:40:00,110.61,110.89,110.61,110.89,27405.0,94.1535,94.3919,94.1535,94.3919,27405.0
2015-08-31 15:45:00,110.88,110.97,110.78,110.82,35749.0,94.3833,94.46,94.2982,94.3323,35749.0
2015-08-31 15:50:00,110.83,110.92,110.79,110.88,55185.0,94.3408,94.4174,94.3067,94.3833,55185.0
2015-08-31 15:55:00,110.88,110.91,110.59,110.61,110687.0,94.3833,94.4089,94.1365,94.1535,110687.0
2015-09-01 09:30:00,109.54,109.54,108.0,108.27,10640.0,93.2427,93.2427,91.9318,92.1617,10640.0
2015-09-01 09:35:00,108.41,108.64,108.36,108.63,16355.0,92.2808,92.4766,92.2383,92.4681,16355.0
2015-09-01 09:40:00,108.57,108.68,108.39,108.67,11051.0,92.417,92.5107,92.2638,92.5021,11051.0
2015-09-01 09:45:00,108.73,109.0,108.73,108.74,34754.0,92.5532,92.783,92.5532,92.5617,34754.0
2015-09-01 09:50:00,108.72,108.86,108.6,108.7,11784.0,92.5447,92.6639,92.4426,92.5277,11784.0
2015-09-01 09:55:00,108.72,108.72,108.46,108.54,57711.0,92.5447,92.5447,92.3234,92.3915,57711.0
2015-09-01 10:00:00,108.52,108.53,108.17,108.19,19409.0,92.3745,92.383,92.0765,92.0936,19409.0
2015-09-01 10:05:00,108.14,108.27,108.06,108.26,81346.0,92.051,92.1617,91.9829,92.1531,81346.0
2015-09-01 10:10:00,108.24,108.36,108.21,108.25,35646.0,92.1361,92.2383,92.1106,92.1446,35646.0
2015-09-01 10:15:00,108.23,108.5,108.23,108.3,38823.0,92.1276,92.3574,92.1276,92.1872,38823.0
2015-09-01 10:20:00,108.31,108.37,108.21,108.35,41131.0,92.1957,92.2468,92.1106,92.2298,41131.0
2015-09-01 10:25:00,108.38,108.72,108.37,108.72,60559.0,92.2553,92.5447,92.2468,92.5447,60559.0
2015-09-01 10:30:00,108.71,108.71,108.48,108.71,45460.0,92.5362,92.5362,92.3404,92.5362,45460.0
2015-09-01 10:35:00,108.72,108.97,108.7,108.74,77157.0,92.5447,92.7575,92.5277,92.5617,77157.0
2015-09-01 10:40:00,108.77,108.77,108.43,108.47,46670.0,92.5873,92.5873,92.2979,92.3319,46670.0
2015-09-01 10:45:00,108.47,108.57,108.35,108.47,46570.0,92.3319,92.417,92.2298,92.3319,46570.0
2015-09-01 10:50:00,108.47,108.47,108.29,108.35,50525.0,92.3319,92.3319,92.1787,92.2298,50525.0
2015-09-01 10:55:00,108.35,108.5,108.25,108.48,79720.0,92.2298,92.3574,92.1446,92.3404,79720.0
2015-09-01 11:00:00,108.51,108.56,108.27,108.38,46820.0,92.366,92.4085,92.1617,92.2553,46820.0
2015-09-01 11:05:00,108.38,108.63,108.34,108.63,47033.0,92.2553,92.4681,92.2212,92.4681,47033.0
2015-09-01 11:10:00,108.59,108.74,108.56,108.69,45563.0,92.434,92.5617,92.4085,92.5192,45563.0
2015-09-01 11:15:00,108.69,108.82,108.6,108.76,51062.0,92.5192,92.6298,92.4426,92.5788,51062.0
2015-09-01 11:20:00,108.72,108.86,108.67,108.78,39997.0,92.5447,92.6639,92.5021,92.5958,39997.0
2015-09-01 11:25:00,108.76,108.77,108.57,108.58,24568.0,92.5788,92.5873,92.417,92.4255,24568.0
2015-09-01 11:30:00,108.54,108.69,108.47,108.64,16495.0,92.3915,92.5192,92.3319,92.4766,16495.0
2015-09-01 11:35:00,108.64,108.71,108.52,108.6,7980.0,92.4766,92.5362,92.3745,92.4426,7980.0
2015-09-01 11:40:00,108.58,108.58,108.44,108.5,8630.0,92.4255,92.4255,92.3064,92.3574,8630.0
2015-09-01 11:45:00,108.5,108.64,108.43,108.64,8107.0,92.3574,92.4766,92.2979,92.4766,8107.0
2015-09-01 11:50:00,108.65,108.67,108.46,108.6,7783.0,92.4851,92.5021,92.3234,92.4426,7783.0
2015-09-01 11:55:00,108.6,108.66,108.43,108.46,10541.0,92.4426,92.4936,92.2979,92.3234,10541.0
2015-09-01 12:00:00,108.46,108.57,108.28,108.31,16962.0,92.3234,92.417,92.1702,92.1957,16962.0
2015-09-01 12:05:00,108.29,108.31,108.23,108.26,258177.0,92.1787,92.1957,92.1276,92.1531,258177.0
2015-09-01 12:10:00,108.25,108.32,108.21,108.29,77860.0,92.1446,92.2042,92.1106,92.1787,77860.0
2015-09-01 12:15:00,108.3,108.44,108.29,108.42,57036.0,92.1872,92.3064,92.1787,92.2893,57036.0
2015-09-01 12:20:00,108.4,108.43,108.23,108.27,50837.0,92.2723,92.2979,92.1276,92.1617,50837.0
2015-09-01 12:25:00,108.29,108.29,108.09,108.14,17393.0,92.1787,92.1787,92.0084,92.051,17393.0
2015-09-01 12:30:00,108.11,108.17,107.98,108.16,82222.0,92.0255,92.0765,91.9148,92.068,82222.0
2015-09-01 12:35:00,108.16,108.17,108.05,108.1,63298.0,92.068,92.0765,91.9744,92.0169,63298.0
2015-09-01 12:40:00,108.14,108.17,107.76,107.95,52684.0,92.051,92.0765,91.7275,91.8893,52684.0
2015-09-01 12:45:00,107.93,107.97,107.82,107.84,19180.0,91.8722,91.9063,91.7786,91.7956,19180.0
2015-09-01 12:50:00,107.83,107.89,107.73,107.89,11800.0,91.7871,91.8382,91.702,91.8382,11800.0
2015-09-01 12:55:00,107.86,107.86,107.71,107.74,40394.0,91.8127,91.8127,91.685,91.7105,40394.0
2015-09-01 13:00:00,107.74,108.15,107.7,108.08,43137.0,91.7105,92.0595,91.6765,91.9999,43137.0
2015-09-01 13:05:00,108.11,108.11,107.76,107.79,27996.0,92.0255,92.0255,91.7275,91.7531,27996.0
2015-09-01 13:10:00,107.76,107.85,107.61,107.68,13006.0,91.7275,91.8041,91.5999,91.6594,13006.0
2015-09-01 13:15:00,107.67,107.9,107.64,107.69,39255.0,91.6509,91.8467,91.6254,91.6679,39255.0
2015-09-01 13:20:00,107.7,107.78,107.66,107.77,9309.0,91.6765,91.7446,91.6424,91.736,9309.0
2015-09-01 13:25:00,107.73,108.07,107.73,108.0,89265.0,91.702,91.9914,91.702,91.9318,89265.0
2015-09-01 13:30:00,107.94,108.12,107.9,107.98,50954.0,91.8808,92.034,91.8467,91.9148,50954.0
2015-09-01 13:35:00,108.01,108.08,107.88,107.9,14435.0,91.9403,91.9999,91.8297,91.8467,14435.0
2015-09-01 13:40:00,107.94,108.08,107.84,108.06,13625.0,91.8808,91.9999,91.7956,91.9829,13625.0
2015-09-01 13:45:00,108.07,108.11,108.0,108.01,37341.0,91.9914,92.0255,91.9318,91.9403,37341.0
2015-09-01 13:50:00,108.05,108.16,108.01,108.13,46992.0,91.9744,92.068,91.9403,92.0425,46992.0
2015-09-01 13:55:00,108.11,108.13,108.04,108.13,14619.0,92.0255,92.0425,91.9659,92.0425,14619.0
2015-09-01 14:00:00,108.12,108.12,107.88,108.0,30726.0,92.034,92.034,91.8297,91.9318,30726.0
2015-09-01 14:05:00,107.97,108.03,107.87,107.88,18679.0,91.9063,91.9574,91.8212,91.8297,18679.0
2015-09-01 14:10:00,107.87,107.9,107.78,107.83,16655.0,91.8212,91.8467,91.7446,91.7871,16655.0
2015-09-01 14:15:00,107.82,107.86,107.59,107.59,51873.0,91.7786,91.8127,91.5828,91.5828,51873.0
2015-09-01 14:20:00,107.59,107.84,107.57,107.8,22515.0,91.5828,91.7956,91.5658,91.7616,22515.0
2015-09-01 14:25:00,107.8,107.88,107.73,107.73,26596.0,91.7616,91.8297,91.702,91.702,26596.0
2015-09-01 14:30:00,107.71,108.05,107.69,108.0,29930.0,91.685,91.9744,91.6679,91.9318,29930.0
2015-09-01 14:35:00,107.96,108.21,107.91,108.2,23117.0,91.8978,92.1106,91.8552,92.1021,23117.0
2015-09-01 14:40:00,108.22,108.25,107.92,107.92,21882.0,92.1191,92.1446,91.8637,91.8637,21882.0
2015-09-01 14:45:00,107.89,108.03,107.84,107.86,19314.0,91.8382,91.9574,91.7956,91.8127,19314.0
2015-09-01 14:50:00,107.87,108.12,107.79,107.8,23027.0,91.8212,92.034,91.7531,91.7616,23027.0
2015-09-01 14:55:00,107.83,107.95,107.74,107.76,17740.0,91.7871,91.8893,91.7105,91.7275,17740.0
2015-09-01 15:00:00,107.8,107.87,107.57,107.66,17013.0,91.7616,91.8212,91.5658,91.6424,17013.0
2015-09-01 15:05:00,107.65,107.77,107.54,107.69,28018.0,91.6339,91.736,91.5403,91.6679,28018.0
2015-09-01 15:10:00,107.68,107.83,107.57,107.76,31526.0,91.6594,91.7871,91.5658,91.7275,31526.0
2015-09-01 15:15:00,107.78,107.82,107.58,107.61,24343.0,91.7446,91.7786,91.5743,91.5999,24343.0
2015-09-01 15:20:00,107.61,107.76,107.55,107.68,35258.0,91.5999,91.7275,91.5488,91.6594,35258.0
2015-09-01 15:25:00,107.69,107.75,107.36,107.38,90362.0,91.6679,91.719,91.387,91.4041,90362.0
2015-09-01 15:30:00,107.39,107.49,107.34,107.4,34323.0,91.4126,91.4977,91.37,91.4211,34323.0
2015-09-01 15:35:00,107.41,107.41,107.14,107.21,35357.0,91.4296,91.4296,91.1998,91.2594,35357.0
2015-09-01 15:40:00,107.21,107.21,106.77,107.03,129588.0,91.2594,91.2594,90.8848,91.1061,129588.0
2015-09-01 15:45:00,107.04,107.32,106.97,107.23,59992.0,91.1147,91.353,91.0551,91.2764,59992.0
2015-09-01 15:50:00,107.22,107.42,107.14,107.32,46945.0,91.2679,91.4381,91.1998,91.353,46945.0
2015-09-01 15:55:00,107.29,107.74,107.23,107.29,135944.0,91.3275,91.7105,91.2764,91.3275,135944.0
2015-09-02 09:30:00,108.83,109.14,108.34,108.61,12802.0,92.6383,92.9022,92.2212,92.4511,12802.0
2015-09-02 09:35:00,108.55,108.67,108.47,108.62,10373.0,92.4,92.5021,92.3319,92.4596,10373.0
2015-09-02 09:40:00,108.71,108.72,108.43,108.47,16782.0,92.5362,92.5447,92.2979,92.3319,16782.0
2015-09-02 09:45:00,108.37,108.5,108.32,108.5,68002.0,92.2468,92.3574,92.2042,92.3574,68002.0
2015-09-02 09:50:00,108.5,108.6,108.42,108.6,48208.0,92.3574,92.4426,92.2893,92.4426,48208.0
2015-09-02 09:55:00,108.61,108.61,108.3,108.34,18249.0,92.4511,92.4511,92.1872,92.2212,18249.0
2015-09-02 10:00:00,108.49,108.56,108.49,108.56,3575.0,92.3489,92.4085,92.3489,92.4085,3575.0
2015-09-02 10:05:00,108.39,108.58,108.38,108.53,3851.0,92.2638,92.4255,92.2553,92.383,3851.0
2015-09-02 10:10:00,108.44,108.53,108.28,108.53,18400.0,92.3064,92.383,92.1702,92.383,18400.0
2015-09-02 10:15:00,108.5,108.54,108.06,108.06,24947.0,92.3574,92.3915,91.9829,91.9829,24947.0
2015-09-02 10:20:00,108.04,108.17,108.04,108.11,18865.0,91.9659,92.0765,91.9659,92.0255,18865.0
2015-09-02 10:25:00,108.18,108.23,108.01,108.01,22044.0,92.085,92.1276,91.9403,91.9403,22044.0
2015-09-02 10:30:00,107.97,107.97,107.78,107.96,23116.0,91.9063,91.9063,91.7446,91.8978,23116.0
2015-09-02 10:35:00,107.98,108.04,107.88,107.88,35513.0,91.9148,91.9659,91.8297,91.8297,35513.0
2015-09-02 10:40:00,107.86,108.04,107.86,107.97,6972.0,91.8127,91.9659,91.8127,91.9063,6972.0
2015-09-02 10:45:00,107.95,107.98,107.69,107.74,6736.0,91.8893,91.9148,91.6679,91.7105,6736.0
2015-09-02 10:50:00,107.76,107.89,107.75,107.79,6795.0,91.7275,91.8382,91.719,91.7531,6795.0
2015-09-02 10:55:00,107.79,108.04,107.78,108.01,7315.0,91.7531,91.9659,91.7446,91.9403,7315.0
2015-09-02 11:00:00,108.0,108.15,107.98,108.03,17470.0,91.9318,92.0595,91.9148,91.9574,17470.0
2015-09-02 11:05:00,108.06,108.14,107.98,108.1,14026.0,91.9829,92.051,91.9148,92.0169,14026.0
2015-09-02 11:10:00,108.1,108.12,108.0,108.01,10328.0,92.0169,92.034,91.9318,91.9403,10328.0
2015-09-02 11:15:00,107.98,108.24,107.91,108.17,33459.0,91.9148,92.1361,91.8552,92.0765,33459.0
2015-09-02 11:20:00,108.19,108.36,108.13,108.32,42936.0,92.0936,92.2383,92.0425,92.2042,42936.0
2015-09-02 11:25:00,108.32,108.37,108.21,108.26,26220.0,92.2042,92.2468,92.1106,92.1531,26220.0
2015-09-02 11:30:00,108.3,108.3,108.13,108.14,4610.0,92.1872,92.1872,92.0425,92.051,4610.0
2015-09-02 11:35:00,108.09,108.09,107.95,107.97,10915.0,92.0084,92.0084,91.8893,91.9063,10915.0
2015-09-02 11:40:00,107.99,108.12,107.97,108.11,7827.0,91.9233,92.034,91.9063,92.0255,7827.0
2015-09-02 11:45:00,108.08,108.13,107.95,107.96,6407.0,91.9999,92.0425,91.8893,91.8978,6407.0
2015-09-02 11:50:00,107.93,107.93,107.76,107.81,26000.0,91.8722,91.8722,91.7275,91.7701,26000.0
2015-09-02 11:55:00,107.76,107.88,107.71,107.88,4498.0,91.7275,91.8297,91.685,91.8297,4498.0
2015-09-02 12:00:00,107.86,107.92,107.8,107.82,4250.0,91.8127,91.8637,91.7616,91.7786,4250.0
2015-09-02 12:05:00,107.79,107.85,107.7,107.75,6950.0,91.7531,91.8041,91.6765,91.719,6950.0
2015-09-02 12:10:00,107.72,107.84,107.71,107.84,2055.0,91.6935,91.7956,91.685,91.7956,2055.0
2015-09-02 12:15:00,107.85,107.86,107.74,107.75,2650.0,91.8041,91.8127,91.7105,91.719,2650.0
2015-09-02 12:20:00,107.81,107.94,107.8,107.94,9677.0,91.7701,91.8808,91.7616,91.8808,9677.0
2015-09-02 12:25:00,107.93,108.05,107.92,108.0,28946.0,91.8722,91.9744,91.8637,91.9318,28946.0
2015-09-02 12:30:00,107.98,108.12,107.98,108.03,11471.0,91.9148,92.034,91.9148,91.9574,11471.0
2015-09-02 12:35:00,108.03,108.23,108.02,108.23,15534.0,91.9574,92.1276,91.9489,92.1276,15534.0
2015-09-02 12:40:00,108.21,108.36,108.15,108.34,45476.0,92.1106,92.2383,92.0595,92.2212,45476.0
2015-09-02 12:45:00,108.34,108.48,108.25,108.45,14549.0,92.2212,92.3404,92.1446,92.3149,14549.0
2015-09-02 12:50:00,108.43,108.43,108.26,108.31,9388.0,92.2979,92.2979,92.1531,92.1957,9388.0
2015-09-02 12:55:00,108.32,108.56,108.32,108.5,8643.0,92.2042,92.4085,92.2042,92.3574,8643.0
2015-09-02 13:00:00,108.53,108.57,108.38,108.41,8766.0,92.383,92.417,92.2553,92.2808,8766.0
2015-09-02 13:05:00,108.44,108.45,108.34,108.41,9044.0,92.3064,92.3149,92.2212,92.2808,9044.0
2015-09-02 13:10:00,108.43,108.55,108.43,108.55,15332.0,92.2979,92.4,92.2979,92.4,15332.0
2015-09-02 13:15:00,108.51,108.51,108.43,108.43,3087.0,92.366,92.366,92.2979,92.2979,3087.0
2015-09-02 13:20:00,108.4,108.65,108.4,108.6,5983.0,92.2723,92.4851,92.2723,92.4426,5983.0
2015-09-02 13:25:00,108.59,108.71,108.54,108.71,5113.0,92.434,92.5362,92.3915,92.5362,5113.0
2015-09-02 13:30:00,108.68,108.68,108.55,108.57,14724.0,92.5107,92.5107,92.4,92.417,14724.0
2015-09-02 13:35:00,108.57,108.61,108.43,108.43,8908.0,92.417,92.4511,92.2979,92.2979,8908.0
2015-09-02 13:40:00,108.49,108.55,108.46,108.51,15937.0,92.3489,92.4,92.3234,92.366,15937.0
2015-09-02 13:45:00,108.52,108.61,108.52,108.57,5231.0,92.3745,92.4511,92.3745,92.417,5231.0
2015-09-02 13:50:00,108.55,108.55,108.37,108.52,7676.0,92.4,92.4,92.2468,92.3745,7676.0
2015-09-02 13:55:00,108.5,108.54,108.47,108.47,2114.0,92.3574,92.3915,92.3319,92.3319,2114.0
2015-09-02 14:00:00,108.48,108.63,108.36,108.46,7348.0,92.3404,92.4681,92.2383,92.3234,7348.0
2015-09-02 14:05:00,108.43,108.61,108.43,108.52,38273.0,92.2979,92.4511,92.2979,92.3745,38273.0
2015-09-02 14:10:00,108.54,108.79,108.54,108.67,23170.0,92.3915,92.6043,92.3915,92.5021,23170.0
2015-09-02 14:15:00,108.72,108.79,108.64,108.68,517622.0,92.5447,92.6043,92.4766,92.5107,517622.0
2015-09-02 14:20:00,108.65,108.73,108.65,108.72,30980.0,92.4851,92.5532,92.4851,92.5447,30980.0
2015-09-02 14:25:00,108.72,108.8,108.61,108.67,218743.0,92.5447,92.6128,92.4511,92.5021,218743.0
2015-09-02 14:30:00,108.68,108.68,108.51,108.66,11959.0,92.5107,92.5107,92.366,92.4936,11959.0
2015-09-02 14:35:00,108.7,108.7,108.43,108.46,11078.0,92.5277,92.5277,92.2979,92.3234,11078.0
2015-09-02 14:40:00,108.5,108.53,108.28,108.29,16097.0,92.3574,92.383,92.1702,92.1787,16097.0
2015-09-02 14:45:00,108.3,108.36,108.25,108.32,10308.0,92.1872,92.2383,92.1446,92.2042,10308.0
2015-09-02 14:50:00,108.34,108.54,108.34,108.5,16724.0,92.2212,92.3915,92.2212,92.3574,16724.0
2015-09-02 14:55:00,108.5,108.57,108.4,108.57,44460.0,92.3574,92.417,92.2723,92.417,44460.0
2015-09-02 15:00:00,108.56,108.71,108.54,108.66,17805.0,92.4085,92.5362,92.3915,92.4936,17805.0
2015-09-02 15:05:00,108.66,108.69,108.49,108.51,12522.0,92.4936,92.5192,92.3489,92.366,12522.0
2015-09-02 15:10:00,108.54,108.62,108.38,108.39,21690.0,92.3915,92.4596,92.2553,92.2638,21690.0
2015-09-02 15:15:00,108.38,108.44,108.23,108.42,61362.0,92.2553,92.3064,92.1276,92.2893,61362.0
2015-09-02 15:20:00,108.43,108.46,108.32,108.37,15434.0,92.2979,92.3234,92.2042,92.2468,15434.0
2015-09-02 15:25:00,108.42,108.62,108.42,108.61,12930.0,92.2893,92.4596,92.2893,92.4511,12930.0
2015-09-02 15:30:00,108.59,108.69,108.56,108.58,22217.0,92.434,92.5192,92.4085,92.4255,22217.0
2015-09-02 15:35:00,108.61,108.84,108.61,108.75,18385.0,92.4511,92.6469,92.4511,92.5702,18385.0
2015-09-02 15:40:00,108.74,108.76,108.69,108.75,33142.0,92.5617,92.5788,92.5192,92.5702,33142.0
2015-09-02 15:45:00,108.75,108.9,108.74,108.77,29919.0,92.5702,92.6979,92.5617,92.5873,29919.0
2015-09-02 15:50:00,108.77,109.03,108.77,108.96,77229.0,92.5873,92.8086,92.5873,92.749,77229.0
2015-09-02 15:55:00,108.97,109.35,108.97,109.34,108005.0,92.7575,93.081,92.7575,93.0725,108005.0
2015-09-03 09:30:00,109.76,109.86,109.75,109.8,13002.0,93.43,93.5151,93.4215,93.464,13002.0
2015-09-03 09:35:00,109.88,110.01,109.84,110.01,11820.0,93.5321,93.6428,93.4981,93.6428,11820.0
2015-09-03 09:40:00,110.02,110.17,110.02,110.12,2100.0,93.6513,93.779,93.6513,93.7364,2100.0
2015-09-03 09:45:00,110.13,110.25,110.04,110.08,5050.0,93.7449,93.8471,93.6683,93.7024,5050.0
2015-09-03 09:50:00,110.24,110.29,110.18,110.18,1266.0,93.8386,93.8811,93.7875,93.7875,1266.0
2015-09-03 09:55:00,110.16,110.16,110.03,110.07,2602.0,93.7705,93.7705,93.6598,93.6939,2602.0
2015-09-03 10:00:00,110.14,110.15,109.93,109.96,18763.0,93.7534,93.762,93.5747,93.6002,18763.0
2015-09-03 10:05:00,110.0,110.21,110.0,110.19,9376.0,93.6343,93.813,93.6343,93.796,9376.0
2015-09-03 10:10:00,110.19,110.23,110.11,110.22,6662.0,93.796,93.83,93.7279,93.8215,6662.0
2015-09-03 10:15:00,110.23,110.42,110.22,110.41,17640.0,93.83,93.9918,93.8215,93.9833,17640.0
2015-09-03 10:20:00,110.44,110.49,110.4,110.45,16407.0,94.0088,94.0514,93.9748,94.0173,16407.0
2015-09-03 10:25:00,110.46,110.58,110.46,110.52,21047.0,94.0258,94.128,94.0258,94.0769,21047.0
2015-09-03 10:30:00,110.54,110.54,110.33,110.36,14536.0,94.0939,94.0939,93.9152,93.9407,14536.0
2015-09-03 10:35:00,110.36,110.47,110.35,110.43,19100.0,93.9407,94.0343,93.9322,94.0003,19100.0
2015-09-03 10:40:00,110.46,110.54,110.44,110.54,43980.0,94.0258,94.0939,94.0088,94.0939,43980.0
2015-09-03 10:45:00,110.53,110.53,110.4,110.52,15520.0,94.0854,94.0854,93.9748,94.0769,15520.0
2015-09-03 10:50:00,110.51,110.76,110.51,110.65,34278.0,94.0684,94.2812,94.0684,94.1876,34278.0
2015-09-03 10:55:00,110.65,110.77,110.63,110.75,24300.0,94.1876,94.2897,94.1705,94.2727,24300.0
2015-09-03 11:00:00,110.76,110.8,110.61,110.72,23621.0,94.2812,94.3152,94.1535,94.2471,23621.0
2015-09-03 11:05:00,110.73,110.82,110.64,110.69,18343.0,94.2557,94.3323,94.1791,94.2216,18343.0
2015-09-03 11:10:00,110.75,110.76,110.56,110.58,16300.0,94.2727,94.2812,94.111,94.128,16300.0
2015-09-03 11:15:00,110.59,110.6,110.49,110.55,23270.0,94.1365,94.145,94.0514,94.1024,23270.0
2015-09-03 11:20:00,110.56,110.56,110.41,110.41,31596.0,94.111,94.111,93.9833,93.9833,31596.0
2015-09-03 11:25:00,110.44,110.51,110.41,110.43,18020.0,94.0088,94.0684,93.9833,94.0003,18020.0
2015-09-03 11:30:00,110.46,110.47,110.3,110.31,449282.0,94.0258,94.0343,93.8896,93.8981,449282.0
2015-09-03 11:35:00,110.33,110.4,110.27,110.3,11488.0,93.9152,93.9748,93.8641,93.8896,11488.0
2015-09-03 11:40:00,110.33,110.43,110.32,110.38,27800.0,93.9152,94.0003,93.9067,93.9577,27800.0
2015-09-03 11:45:00,110.39,110.4,110.25,110.29,47423.0,93.9662,93.9748,93.8471,93.8811,47423.0
2015-09-03 11:50:00,110.29,110.29,110.15,110.22,39403.0,93.8811,93.8811,93.762,93.8215,39403.0
2015-09-03 11:55:00,110.22,110.32,110.17,110.29,43923.0,93.8215,93.9067,93.779,93.8811,43923.0
2015-09-03 12:00:00,110.3,110.33,108.0,110.28,79246.0,93.8896,93.9152,91.9318,93.8726,79246.0
2015-09-03 12:05:00,110.29,110.34,110.29,110.3,31137.0,93.8811,93.9237,93.8811,93.8896,31137.0
2015-09-03 12:10:00,110.3,110.31,110.15,110.21,38001.0,93.8896,93.8981,93.762,93.813,38001.0
2015-09-03 12:15:00,110.21,110.28,110.21,110.27,30189.0,93.813,93.8726,93.813,93.8641,30189.0
2015-09-03 12:20:00,110.28,110.32,110.2,110.27,58402.0,93.8726,93.9067,93.8045,93.8641,58402.0
2015-09-03 12:25:00,110.27,110.28,110.19,110.23,31200.0,93.8641,93.8726,93.796,93.83,31200.0
2015-09-03 12:30:00,110.23,110.25,110.02,110.05,41723.0,93.83,93.8471,93.6513,93.6768,41723.0
2015-09-03 12:35:00,110.05,110.1,109.95,109.98,78692.0,93.6768,93.7194,93.5917,93.6172,78692.0
2015-09-03 12:40:00,109.98,110.0,109.84,110.0,64813.0,93.6172,93.6343,93.4981,93.6343,64813.0
2015-09-03 12:45:00,109.99,110.07,109.96,110.03,36994.0,93.6258,93.6939,93.6002,93.6598,36994.0
2015-09-03 12:50:00,110.03,110.07,109.91,110.05,38277.0,93.6598,93.6939,93.5577,93.6768,38277.0
2015-09-03 12:55:00,110.04,110.04,109.9,109.92,37102.0,93.6683,93.6683,93.5491,93.5662,37102.0
2015-09-03 13:00:00,109.95,109.95,109.85,109.88,13431.0,93.5917,93.5917,93.5066,93.5321,13431.0
2015-09-03 13:05:00,109.86,109.86,109.51,109.55,23749.0,93.5151,93.5151,93.2172,93.2512,23749.0
2015-09-03 13:10:00,109.56,109.64,109.45,109.64,13394.0,93.2597,93.3278,93.1661,93.3278,13394.0
2015-09-03 13:15:00,109.61,109.77,109.58,109.77,9898.0,93.3023,93.4385,93.2768,93.4385,9898.0
2015-09-03 13:20:00,109.77,109.79,109.69,109.77,8492.0,93.4385,93.4555,93.3704,93.4385,8492.0
2015-09-03 13:25:00,109.82,109.95,109.82,109.86,6400.0,93.481,93.5917,93.481,93.5151,6400.0
2015-09-03 13:30:00,109.87,109.87,109.7,109.83,15586.0,93.5236,93.5236,93.3789,93.4896,15586.0
2015-09-03 13:35:00,109.8,109.82,109.69,109.72,27438.0,93.464,93.481,93.3704,93.3959,27438.0
2015-09-03 13:40:00,109.72,109.72,109.57,109.63,36347.0,93.3959,93.3959,93.2682,93.3193,36347.0
2015-09-03 13:45:00,109.64,109.79,109.64,109.79,19868.0,93.3278,93.4555,93.3278,93.4555,19868.0
2015-09-03 13:50:00,109.79,109.79,109.49,109.67,43962.0,93.4555,93.4555,93.2001,93.3534,43962.0
2015-09-03 13:55:00,109.65,109.65,109.43,109.43,20428.0,93.3363,93.3363,93.1491,93.1491,20428.0
2015-09-03 14:00:00,109.41,109.5,109.35,109.49,16950.0,93.132,93.2087,93.081,93.2001,16950.0
2015-09-03 14:05:00,109.47,109.59,109.29,109.31,33294.0,93.1831,93.2853,93.0299,93.0469,33294.0
2015-09-03 14:10:00,109.3,109.45,109.3,109.37,17714.0,93.0384,93.1661,93.0384,93.098,17714.0
2015-09-03 14:15:00,109.39,109.53,109.39,109.51,16074.0,93.115,93.2342,93.115,93.2172,16074.0
2015-09-03 14:20:00,109.51,109.52,109.38,109.51,18372.0,93.2172,93.2257,93.1065,93.2172,18372.0
2015-09-03 14:25:00,109.5,109.67,109.5,109.67,21536.0,93.2087,93.3534,93.2087,93.3534,21536.0
2015-09-03 14:30:00,109.67,109.74,109.6,109.63,31368.0,93.3534,93.413,93.2938,93.3193,31368.0
2015-09-03 14:35:00,109.63,109.84,109.56,109.83,24211.0,93.3193,93.4981,93.2597,93.4896,24211.0
2015-09-03 14:40:00,109.84,109.95,109.73,109.93,19768.0,93.4981,93.5917,93.4044,93.5747,19768.0
2015-09-03 14:45:00,109.94,109.94,109.8,109.86,69767.0,93.5832,93.5832,93.464,93.5151,69767.0
2015-09-03 14:50:00,109.81,109.85,109.72,109.78,24116.0,93.4725,93.5066,93.3959,93.447,24116.0
2015-09-03 14:55:00,109.79,109.79,109.59,109.74,26459.0,93.4555,93.4555,93.2853,93.413,26459.0
2015-09-03 15:00:00,109.76,109.85,109.75,109.8,7931.0,93.43,93.5066,93.4215,93.464,7931.0
2015-09-03 15:05:00,109.81,109.82,109.51,109.52,34812.0,93.4725,93.481,93.2172,93.2257,34812.0
2015-09-03 15:10:00,109.53,109.74,109.53,109.74,24143.0,93.2342,93.413,93.2342,93.413,24143.0
2015-09-03 15:15:00,109.76,109.76,109.6,109.63,11104.0,93.43,93.43,93.2938,93.3193,11104.0
2015-09-03 15:20:00,109.65,109.74,109.56,109.57,17046.0,93.3363,93.413,93.2597,93.2682,17046.0
2015-09-03 15:25:00,109.57,109.59,109.43,109.5,43109.0,93.2682,93.2853,93.1491,93.2087,43109.0
2015-09-03 15:30:00,109.45,109.5,109.36,109.43,12209.0,93.1661,93.2087,93.0895,93.1491,12209.0
2015-09-03 15:35:00,109.42,109.46,109.14,109.27,48457.0,93.1406,93.1746,92.9022,93.0129,48457.0
2015-09-03 15:40:00,109.29,109.44,109.16,109.32,43463.0,93.0299,93.1576,92.9192,93.0554,43463.0
2015-09-03 15:45:00,109.35,109.69,109.35,109.54,37781.0,93.081,93.3704,93.081,93.2427,37781.0
2015-09-03 15:50:00,109.51,109.68,109.5,109.62,22513.0,93.2172,93.3619,93.2087,93.3108,22513.0
2015-09-03 15:55:00,109.59,109.79,109.47,109.47,23834.0,93.2853,93.4555,93.1831,93.1831,23834.0
2015-09-04 09:30:00,108.37,108.37,107.75,108.1,8926.0,92.2468,92.2468,91.719,92.0169,8926.0
2015-09-04 09:35:00,108.17,108.37,108.17,108.31,3735.0,92.0765,92.2468,92.0765,92.1957,3735.0
2015-09-04 09:40:00,108.31,108.52,108.29,108.46,6005.0,92.1957,92.3745,92.1787,92.3234,6005.0
2015-09-04 09:45:00,108.45,108.47,108.12,108.14,13382.0,92.3149,92.3319,92.034,92.051,13382.0
2015-09-04 09:50:00,108.08,108.08,107.81,107.82,21069.0,91.9999,91.9999,91.7701,91.7786,21069.0
2015-09-04 09:55:00,107.89,108.03,107.84,108.03,6500.0,91.8382,91.9574,91.7956,91.9574,6500.0
2015-09-04 10:00:00,107.99,108.12,107.9,108.11,10221.0,91.9233,92.034,91.8467,92.0255,10221.0
2015-09-04 10:05:00,108.11,108.14,107.98,108.14,3950.0,92.0255,92.051,91.9148,92.051,3950.0
2015-09-04 10:10:00,108.2,108.2,108.04,108.13,1806.0,92.1021,92.1021,91.9659,92.0425,1806.0
2015-09-04 10:15:00,108.15,108.28,108.08,108.12,7250.0,92.0595,92.1702,91.9999,92.034,7250.0
2015-09-04 10:20:00,108.11,108.3,108.11,108.23,9960.0,92.0255,92.1872,92.0255,92.1276,9960.0
2015-09-04 10:25:00,108.23,108.42,108.15,108.39,12045.0,92.1276,92.2893,92.0595,92.2638,12045.0
2015-09-04 10:30:00,108.4,108.57,108.38,108.41,9597.0,92.2723,92.417,92.2553,92.2808,9597.0
2015-09-04 10:35:00,108.45,108.45,108.32,108.43,7957.0,92.3149,92.3149,92.2042,92.2979,7957.0
2015-09-04 10:40:00,108.49,108.53,108.24,108.33,49615.0,92.3489,92.383,92.1361,92.2127,49615.0
2015-09-04 10:45:00,108.33,108.33,108.17,108.17,20147.0,92.2127,92.2127,92.0765,92.0765,20147.0
2015-09-04 10:50:00,108.15,108.24,108.09,108.2,12495.0,92.0595,92.1361,92.0084,92.1021,12495.0
2015-09-04 10:55:00,108.18,108.18,108.03,108.12,12292.0,92.085,92.085,91.9574,92.034,12292.0
2015-09-04 11:00:00,108.15,108.29,108.08,108.1,23641.0,92.0595,92.1787,91.9999,92.0169,23641.0
2015-09-04 11:05:00,108.13,108.16,108.04,108.08,5650.0,92.0425,92.068,91.9659,91.9999,5650.0
2015-09-04 11:10:00,108.05,108.11,107.99,108.1,6650.0,91.9744,92.0255,91.9233,92.0169,6650.0
2015-09-04 11:15:00,108.12,108.18,108.11,108.16,8928.0,92.034,92.085,92.0255,92.068,8928.0
2015-09-04 11:20:00,108.12,108.16,108.05,108.16,7106.0,92.034,92.068,91.9744,92.068,7106.0
2015-09-04 11:25:00,108.16,108.2,108.07,108.15,43751.0,92.068,92.1021,91.9914,92.0595,43751.0
2015-09-04 11:30:00,108.15,108.15,107.92,107.99,269395.0,92.0595,92.0595,91.8637,91.9233,269395.0
2015-09-04 11:35:00,107.97,108.03,107.92,107.96,13482.0,91.9063,91.9574,91.8637,91.8978,13482.0
2015-09-04 11:40:00,107.95,108.06,107.95,108.06,21754.0,91.8893,91.9829,91.8893,91.9829,21754.0
2015-09-04 11:45:00,108.07,108.2,108.06,108.19,23950.0,91.9914,92.1021,91.9829,92.0936,23950.0
2015-09-04 11:50:00,108.22,108.22,108.1,108.11,21617.0,92.1191,92.1191,92.0169,92.0255,21617.0
2015-09-04 11:55:00,108.12,108.15,108.03,108.06,14323.0,92.034,92.0595,91.9574,91.9829,14323.0
2015-09-04 12:00:00,108.08,108.08,107.96,108.0,19795.0,91.9999,91.9999,91.8978,91.9318,19795.0
2015-09-04 12:05:00,107.97,108.09,107.94,108.05,14400.0,91.9063,92.0084,91.8808,91.9744,14400.0
2015-09-04 12:10:00,108.03,108.06,107.89,107.93,15543.0,91.9574,91.9829,91.8382,91.8722,15543.0
2015-09-04 12:15:00,107.95,108.05,107.9,107.94,3830.0,91.8893,91.9744,91.8467,91.8808,3830.0
2015-09-04 12:20:00,107.88,107.95,107.85,107.85,6345.0,91.8297,91.8893,91.8041,91.8041,6345.0
2015-09-04 12:25:00,107.85,107.86,107.75,107.75,11900.0,91.8041,91.8127,91.719,91.719,11900.0
2015-09-04 12:30:00,107.78,107.9,107.7,107.89,11279.0,91.7446,91.8467,91.6765,91.8382,11279.0
2015-09-04 12:35:00,107.88,107.91,107.79,107.79,16255.0,91.8297,91.8552,91.7531,91.7531,16255.0
2015-09-04 12:40:00,107.81,107.81,107.7,107.74,8900.0,91.7701,91.7701,91.6765,91.7105,8900.0
2015-09-04 12:45:00,107.73,107.84,107.66,107.82,12090.0,91.702,91.7956,91.6424,91.7786,12090.0
2015-09-04 12:50:00,107.79,107.88,107.78,107.82,21288.0,91.7531,91.8297,91.7446,91.7786,21288.0
2015-09-04 12:55:00,107.79,107.8,107.69,107.69,34195.0,91.7531,91.7616,91.6679,91.6679,34195.0
2015-09-04 13:00:00,107.72,107.72,107.57,107.62,70995.0,91.6935,91.6935,91.5658,91.6084,70995.0
2015-09-04 13:05:00,107.62,107.71,107.58,107.64,4200.0,91.6084,91.685,91.5743,91.6254,4200.0
2015-09-04 13:10:00,107.65,107.75,107.56,107.56,5800.0,91.6339,91.719,91.5573,91.5573,5800.0
2015-09-04 13:15:00,107.58,107.68,107.57,107.6,16768.0,91.5743,91.6594,91.5658,91.5913,16768.0
2015-09-04 13:20:00,107.6,107.61,107.45,107.51,20292.0,91.5913,91.5999,91.4637,91.5147,20292.0
2015-09-04 13:25:00,107.53,107.6,107.49,107.59,12133.0,91.5318,91.5913,91.4977,91.5828,12133.0
2015-09-04 13:30:00,107.57,107.71,107.56,107.71,316612.0,91.5658,91.685,91.5573,91.685,316612.0
2015-09-04 13:35:00,107.7,107.77,107.64,107.73,4900.0,91.6765,91.736,91.6254,91.702,4900.0
2015-09-04 13:40:00,107.72,107.73,107.6,107.61,5795.0,91.6935,91.702,91.5913,91.5999,5795.0
2015-09-04 13:45:00,107.62,107.7,107.62,107.65,13146.0,91.6084,91.6765,91.6084,91.6339,13146.0
2015-09-04 13:50:00,107.64,107.76,107.63,107.64,6023.0,91.6254,91.7275,91.6169,91.6254,6023.0
2015-09-04 13:55:00,107.64,107.69,107.59,107.59,6004.0,91.6254,91.6679,91.5828,91.5828,6004.0
2015-09-04 14:00:00,107.58,107.63,107.51,107.51,3700.0,91.5743,91.6169,91.5147,91.5147,3700.0
2015-09-04 14:05:00,107.55,107.59,107.46,107.54,9438.0,91.5488,91.5828,91.4722,91.5403,9438.0
2015-09-04 14:10:00,107.48,107.6,107.48,107.57,2626.0,91.4892,91.5913,91.4892,91.5658,2626.0
2015-09-04 14:15:00,107.57,107.6,107.47,107.49,5200.0,91.5658,91.5913,91.4807,91.4977,5200.0
2015-09-04 14:20:00,107.5,107.52,107.36,107.39,10158.0,91.5062,91.5232,91.387,91.4126,10158.0
2015-09-04 14:25:00,107.39,107.48,107.33,107.45,12682.0,91.4126,91.4892,91.3615,91.4637,12682.0
2015-09-04 14:30:00,107.47,107.47,107.38,107.39,2882.0,91.4807,91.4807,91.4041,91.4126,2882.0
2015-09-04 14:35:00,107.4,107.41,107.33,107.38,18562.0,91.4211,91.4296,91.3615,91.4041,18562.0
2015-09-04 14:40:00,107.42,107.55,107.42,107.55,4050.0,91.4381,91.5488,91.4381,91.5488,4050.0
2015-09-04 14:45:00,107.56,107.71,107.55,107.66,5084.0,91.5573,91.685,91.5488,91.6424,5084.0
2015-09-04 14:50:00,107.67,107.69,107.6,107.63,18950.0,91.6509,91.6679,91.5913,91.6169,18950.0
2015-09-04 14:55:00,107.61,107.77,107.58,107.77,8884.0,91.5999,91.736,91.5743,91.736,8884.0
2015-09-04 15:00:00,107.78,107.85,107.7,107.74,11516.0,91.7446,91.8041,91.6765,91.7105,11516.0
2015-09-04 15:05:00,107.76,107.91,107.76,107.8,8578.0,91.7275,91.8552,91.7275,91.7616,8578.0
2015-09-04 15:10:00,107.79,107.81,107.64,107.73,10948.0,91.7531,91.7701,91.6254,91.702,10948.0
2015-09-04 15:15:00,107.72,107.8,107.65,107.75,12027.0,91.6935,91.7616,91.6339,91.719,12027.0
2015-09-04 15:20:00,107.73,107.79,107.65,107.72,11756.0,91.702,91.7531,91.6339,91.6935,11756.0
2015-09-04 15:25:00,107.71,107.85,107.67,107.85,9803.0,91.685,91.8041,91.6509,91.8041,9803.0
2015-09-04 15:30:00,107.86,108.09,107.78,108.0,17263.0,91.8127,92.0084,91.7446,91.9318,17263.0
2015-09-04 15:35:00,108.0,108.17,108.0,108.02,29966.0,91.9318,92.0765,91.9318,91.9489,29966.0
2015-09-04 15:40:00,108.0,108.22,107.99,108.09,28589.0,91.9318,92.1191,91.9233,92.0084,28589.0
2015-09-04 15:45:00,108.1,108.45,108.1,108.35,29060.0,92.0169,92.3149,92.0169,92.2298,29060.0
2015-09-04 15:50:00,108.42,108.42,108.09,108.24,23590.0,92.2893,92.2893,92.0084,92.1361,23590.0
2015-09-04 15:55:00,108.26,108.3,107.87,107.87,26626.0,92.1531,92.1872,91.8212,91.8212,26626.0
2015-09-08 09:30:00,109.73,109.76,109.63,109.73,4701.0,93.4044,93.43,93.3193,93.4044,4701.0
2015-09-08 09:35:00,109.77,109.86,109.64,109.65,5068.0,93.4385,93.5151,93.3278,93.3363,5068.0
2015-09-08 09:40:00,109.67,109.95,109.67,109.95,7307.0,93.3534,93.5917,93.3534,93.5917,7307.0
2015-09-08 09:45:00,109.99,110.0,109.89,109.99,9110.0,93.6258,93.6343,93.5406,93.6258,9110.0
2015-09-08 09:50:00,110.07,110.07,109.81,109.81,9405.0,93.6939,93.6939,93.4725,93.4725,9405.0
2015-09-08 09:55:00,109.81,109.81,109.65,109.65,3025.0,93.4725,93.4725,93.3363,93.3363,3025.0
2015-09-08 10:00:00,109.7,109.7,109.53,109.57,7450.0,93.3789,93.3789,93.2342,93.2682,7450.0
2015-09-08 10:05:00,109.6,109.68,109.44,109.45,25157.0,93.2938,93.3619,93.1576,93.1661,25157.0
2015-09-08 10:10:00,109.49,109.58,109.48,109.5,6706.0,93.2001,93.2768,93.1916,93.2087,6706.0
2015-09-08 10:15:00,109.47,109.56,109.46,109.55,2800.0,93.1831,93.2597,93.1746,93.2512,2800.0
2015-09-08 10:20:00,109.47,109.53,109.4,109.48,6425.0,93.1831,93.2342,93.1235,93.1916,6425.0
2015-09-08 10:25:00,109.48,109.63,109.44,109.61,16960.0,93.1916,93.3193,93.1576,93.3023,16960.0
2015-09-08 10:30:00,109.61,109.68,109.54,109.54,9200.0,93.3023,93.3619,93.2427,93.2427,9200.0
2015-09-08 10:35:00,109.56,109.57,109.49,109.5,7241.0,93.2597,93.2682,93.2001,93.2087,7241.0
2015-09-08 10:40:00,109.43,109.45,109.27,109.34,25397.0,93.1491,93.1661,93.0129,93.0725,25397.0
2015-09-08 10:45:00,109.32,109.4,109.31,109.39,3462.0,93.0554,93.1235,93.0469,93.115,3462.0
2015-09-08 10:50:00,109.37,109.44,109.37,109.38,8400.0,93.098,93.1576,93.098,93.1065,8400.0
2015-09-08 10:55:00,109.35,109.58,109.33,109.53,24774.0,93.081,93.2768,93.064,93.2342,24774.0
2015-09-08 11:00:00,109.54,109.54,109.42,109.43,19009.0,93.2427,93.2427,93.1406,93.1491,19009.0
2015-09-08 11:05:00,109.45,109.47,109.35,109.4,71330.0,93.1661,93.1831,93.081,93.1235,71330.0
2015-09-08 11:10:00,109.44,109.54,109.44,109.46,8260.0,93.1576,93.2427,93.1576,93.1746,8260.0
2015-09-08 11:15:00,109.47,109.58,109.47,109.55,65345.0,93.1831,93.2768,93.1831,93.2512,65345.0
2015-09-08 11:20:00,109.51,109.65,109.49,109.64,12220.0,93.2172,93.3363,93.2001,93.3278,12220.0
2015-09-08 11:25:00,109.62,109.64,109.58,109.59,2400.0,93.3108,93.3278,93.2768,93.2853,2400.0
2015-09-08 11:30:00,109.59,109.6,109.51,109.53,16068.0,93.2853,93.2938,93.2172,93.2342,16068.0
2015-09-08 11:35:00,109.53,109.61,109.53,109.54,2532.0,93.2342,93.3023,93.2342,93.2427,2532.0
2015-09-08 11:40:00,109.5,109.59,109.48,109.57,3561.0,93.2087,93.2853,93.1916,93.2682,3561.0
2015-09-08 11:45:00,109.58,109.58,109.51,109.52,2654.0,93.2768,93.2768,93.2172,93.2257,2654.0
2015-09-08 11:50:00,109.54,109.54,109.41,109.43,3904.0,93.2427,93.2427,93.132,93.1491,3904.0
2015-09-08 11:55:00,109.42,109.45,109.38,109.45,8101.0,93.1406,93.1661,93.1065,93.1661,8101.0
2015-09-08 12:00:00,109.43,109.48,109.37,109.45,3241.0,93.1491,93.1916,93.098,93.1661,3241.0
2015-09-08 12:05:00,109.49,109.57,109.48,109.57,15009.0,93.2001,93.2682,93.1916,93.2682,15009.0
2015-09-08 12:10:00,109.58,109.68,109.56,109.68,112958.0,93.2768,93.3619,93.2597,93.3619,112958.0
2015-09-08 12:15:00,109.69,109.79,109.68,109.76,11114.0,93.3704,93.4555,93.3619,93.43,11114.0
2015-09-08 12:20:00,109.78,109.83,109.77,109.79,121756.0,93.447,93.4896,93.4385,93.4555,121756.0
2015-09-08 12:25:00,109.79,109.9,109.77,109.9,14936.0,93.4555,93.5491,93.4385,93.5491,14936.0
2015-09-08 12:30:00,109.91,109.94,109.82,109.82,5500.0,93.5577,93.5832,93.481,93.481,5500.0
2015-09-08 12:35:00,109.82,109.85,109.76,109.79,2500.0,93.481,93.5066,93.43,93.4555,2500.0
2015-09-08 12:40:00,109.77,109.83,109.73,109.78,5762.0,93.4385,93.4896,93.4044,93.447,5762.0
2015-09-08 12:45:00,109.79,109.8,109.74,109.79,22250.0,93.4555,93.464,93.413,93.4555,22250.0
2015-09-08 12:50:00,109.8,109.81,109.72,109.78,42292.0,93.464,93.4725,93.3959,93.447,42292.0
2015-09-08 12:55:00,109.75,109.75,109.64,109.64,11507.0,93.4215,93.4215,93.3278,93.3278,11507.0
2015-09-08 13:00:00,109.66,109.7,109.59,109.59,7500.0,93.3449,93.3789,93.2853,93.2853,7500.0
2015-09-08 13:05:00,109.59,109.59,109.52,109.58,13046.0,93.2853,93.2853,93.2257,93.2768,13046.0
2015-09-08 13:10:00,109.57,109.63,109.57,109.6,3003.0,93.2682,93.3193,93.2682,93.2938,3003.0
2015-09-08 13:15:00,109.62,109.65,109.54,109.54,5589.0,93.3108,93.3363,93.2427,93.2427,5589.0
2015-09-08 13:20:00,109.52,109.59,109.49,109.54,2993.0,93.2257,93.2853,93.2001,93.2427,2993.0
2015-09-08 13:25:00,109.55,109.59,109.5,109.58,13487.0,93.2512,93.2853,93.2087,93.2768,13487.0
2015-09-08 13:30:00,109.56,109.64,109.48,109.62,6971.0,93.2597,93.3278,93.1916,93.3108,6971.0
2015-09-08 13:35:00,109.63,109.73,109.61,109.71,9714.0,93.3193,93.4044,93.3023,93.3874,9714.0
2015-09-08 13:40:00,109.73,109.78,109.73,109.76,2200.0,93.4044,93.447,93.4044,93.43,2200.0
2015-09-08 13:45:00,109.79,109.84,109.77,109.84,1950.0,93.4555,93.4981,93.4385,93.4981,1950.0
2015-09-08 13:50:00,109.82,109.89,109.81,109.86,4975.0,93.481,93.5406,93.4725,93.5151,4975.0
2015-09-08 13:55:00,109.87,109.92,109.87,109.92,6100.0,93.5236,93.5662,93.5236,93.5662,6100.0
2015-09-08 14:00:00,109.95,109.98,109.93,109.93,14225.0,93.5917,93.6172,93.5747,93.5747,14225.0
2015-09-08 14:05:00,109.95,109.98,109.94,109.96,19858.0,93.5917,93.6172,93.5832,93.6002,19858.0
2015-09-08 14:10:00,109.94,109.94,109.88,109.9,2943.0,93.5832,93.5832,93.5321,93.5491,2943.0
2015-09-08 14:15:00,109.92,110.05,109.91,110.02,11656.0,93.5662,93.6768,93.5577,93.6513,11656.0
2015-09-08 14:20:00,110.04,110.08,110.02,110.08,10191.0,93.6683,93.7024,93.6513,93.7024,10191.0
2015-09-08 14:25:00,110.09,110.16,110.07,110.13,9964.0,93.7109,93.7705,93.6939,93.7449,9964.0
2015-09-08 14:30:00,110.13,110.16,110.11,110.16,7469.0,93.7449,93.7705,93.7279,93.7705,7469.0
2015-09-08 14:35:00,110.17,110.32,110.16,110.28,39454.0,93.779,93.9067,93.7705,93.8726,39454.0
2015-09-08 14:40:00,110.29,110.34,110.29,110.32,3900.0,93.8811,93.9237,93.8811,93.9067,3900.0
2015-09-08 14:45:00,110.36,110.38,110.27,110.28,11858.0,93.9407,93.9577,93.8641,93.8726,11858.0
2015-09-08 14:50:00,110.29,110.36,110.29,110.36,3856.0,93.8811,93.9407,93.8811,93.9407,3856.0
2015-09-08 14:55:00,110.32,110.34,110.23,110.25,361806.0,93.9067,93.9237,93.83,93.8471,361806.0
2015-09-08 15:00:00,110.26,110.37,110.26,110.34,1900.0,93.8556,93.9492,93.8556,93.9237,1900.0
2015-09-08 15:05:00,110.33,110.33,110.25,110.25,4007.0,93.9152,93.9152,93.8471,93.8471,4007.0
2015-09-08 15:10:00,110.29,110.32,110.26,110.26,7866.0,93.8811,93.9067,93.8556,93.8556,7866.0
2015-09-08 15:15:00,110.25,110.29,110.22,110.28,7816.0,93.8471,93.8811,93.8215,93.8726,7816.0
2015-09-08 15:20:00,110.24,110.25,110.16,110.19,30915.0,93.8386,93.8471,93.7705,93.796,30915.0
2015-09-08 15:25:00,110.18,110.35,110.18,110.35,10122.0,93.7875,93.9322,93.7875,93.9322,10122.0
2015-09-08 15:30:00,110.34,110.38,110.29,110.32,10176.0,93.9237,93.9577,93.8811,93.9067,10176.0
2015-09-08 15:35:00,110.32,110.53,110.32,110.49,30385.0,93.9067,94.0854,93.9067,94.0514,30385.0
2015-09-08 15:40:00,110.5,110.5,110.42,110.42,7750.0,94.0599,94.0599,93.9918,93.9918,7750.0
2015-09-08 15:45:00,110.43,110.53,110.41,110.51,16274.0,94.0003,94.0854,93.9833,94.0684,16274.0
2015-09-08 15:50:00,110.53,110.59,110.44,110.59,19983.0,94.0854,94.1365,94.0088,94.1365,19983.0
2015-09-08 15:55:00,110.58,110.63,110.52,110.56,35502.0,94.128,94.1705,94.0769,94.111,35502.0
2015-09-09 09:30:00,111.59,111.64,111.47,111.53,32967.0,94.9877,95.0303,94.8856,94.9366,32967.0
2015-09-09 09:35:00,111.52,111.66,111.48,111.48,3600.0,94.9281,95.0473,94.8941,94.8941,3600.0
2015-09-09 09:40:00,111.5,111.5,111.3,111.31,8390.0,94.9111,94.9111,94.7409,94.7494,8390.0
2015-09-09 09:45:00,111.33,111.33,111.19,111.2,2900.0,94.7664,94.7664,94.6472,94.6557,2900.0
2015-09-09 09:50:00,111.23,111.32,111.23,111.25,2632.0,94.6813,94.7579,94.6813,94.6983,2632.0
2015-09-09 09:55:00,111.29,111.29,111.22,111.24,4244.0,94.7323,94.7323,94.6728,94.6898,4244.0
2015-09-09 10:00:00,111.26,111.34,111.08,111.11,3100.0,94.7068,94.7749,94.5536,94.5791,3100.0
2015-09-09 10:05:00,111.1,111.15,111.07,111.07,6023.0,94.5706,94.6132,94.5451,94.5451,6023.0
2015-09-09 10:10:00,111.01,111.07,110.93,110.98,15784.0,94.494,94.5451,94.4259,94.4685,15784.0
2015-09-09 10:15:00,110.95,110.99,110.91,110.92,1914.0,94.4429,94.477,94.4089,94.4174,1914.0
2015-09-09 10:20:00,110.86,111.06,110.86,111.01,5898.0,94.3663,94.5366,94.3663,94.494,5898.0
2015-09-09 10:25:00,111.03,111.07,110.97,110.97,3500.0,94.511,94.5451,94.46,94.46,3500.0
2015-09-09 10:30:00,110.99,110.99,110.92,110.92,26400.0,94.477,94.477,94.4174,94.4174,26400.0
2015-09-09 10:35:00,110.76,110.78,110.64,110.75,1850.0,94.2812,94.2982,94.1791,94.2727,1850.0
2015-09-09 10:40:00,110.74,110.74,110.61,110.7,20341.0,94.2642,94.2642,94.1535,94.2301,20341.0
2015-09-09 10:45:00,110.74,110.78,110.74,110.78,1050.0,94.2642,94.2982,94.2642,94.2982,1050.0
2015-09-09 10:50:00,110.75,110.75,110.62,110.63,3430.0,94.2727,94.2727,94.162,94.1705,3430.0
2015-09-09 10:55:00,110.66,110.66,110.58,110.63,10016.0,94.1961,94.1961,94.128,94.1705,10016.0
2015-09-09 11:00:00,110.66,110.74,110.66,110.74,3327.0,94.1961,94.2642,94.1961,94.2642,3327.0
2015-09-09 11:05:00,110.75,110.76,110.67,110.75,1498.0,94.2727,94.2812,94.2046,94.2727,1498.0
2015-09-09 11:10:00,110.79,110.88,110.79,110.85,4054.0,94.3067,94.3833,94.3067,94.3578,4054.0
2015-09-09 11:15:00,110.88,110.89,110.79,110.79,7003.0,94.3833,94.3919,94.3067,94.3067,7003.0
2015-09-09 11:20:00,110.79,110.79,110.63,110.71,350146.0,94.3067,94.3067,94.1705,94.2386,350146.0
2015-09-09 11:25:00,110.72,110.72,110.6,110.64,6822.0,94.2471,94.2471,94.145,94.1791,6822.0
2015-09-09 11:30:00,110.64,110.78,110.63,110.72,15331.0,94.1791,94.2982,94.1705,94.2471,15331.0
2015-09-09 11:35:00,110.7,110.75,110.63,110.64,18505.0,94.2301,94.2727,94.1705,94.1791,18505.0
2015-09-09 11:40:00,110.63,110.63,110.47,110.54,19060.0,94.1705,94.1705,94.0343,94.0939,19060.0
2015-09-09 11:45:00,110.55,110.62,110.54,110.55,4928.0,94.1024,94.162,94.0939,94.1024,4928.0
2015-09-09 11:50:00,110.54,110.55,110.46,110.53,3700.0,94.0939,94.1024,94.0258,94.0854,3700.0
2015-09-09 11:55:00,110.6,110.66,110.59,110.64,3554.0,94.145,94.1961,94.1365,94.1791,3554.0
2015-09-09 12:00:00,110.64,110.71,110.62,110.62,4592.0,94.1791,94.2386,94.162,94.162,4592.0
2015-09-09 12:05:00,110.64,110.74,110.56,110.71,4192.0,94.1791,94.2642,94.111,94.2386,4192.0
2015-09-09 12:10:00,110.7,110.76,110.67,110.71,4700.0,94.2301,94.2812,94.2046,94.2386,4700.0
2015-09-09 12:15:00,110.71,110.84,110.71,110.84,4260.0,94.2386,94.3493,94.2386,94.3493,4260.0
2015-09-09 12:20:00,110.85,110.89,110.83,110.85,6550.0,94.3578,94.3919,94.3408,94.3578,6550.0
2015-09-09 12:25:00,110.84,110.84,110.75,110.82,6223.0,94.3493,94.3493,94.2727,94.3323,6223.0
2015-09-09 12:30:00,110.88,110.92,110.85,110.85,3500.0,94.3833,94.4174,94.3578,94.3578,3500.0
2015-09-09 12:35:00,110.81,110.88,110.75,110.77,7968.0,94.3238,94.3833,94.2727,94.2897,7968.0
2015-09-09 12:40:00,110.77,110.86,110.75,110.83,9410.0,94.2897,94.3663,94.2727,94.3408,9410.0
2015-09-09 12:45:00,110.84,110.87,110.77,110.77,4269.0,94.3493,94.3748,94.2897,94.2897,4269.0
2015-09-09 12:50:00,110.76,110.76,110.65,110.71,7609.0,94.2812,94.2812,94.1876,94.2386,7609.0
2015-09-09 12:55:00,110.67,110.7,110.63,110.7,3600.0,94.2046,94.2301,94.1705,94.2301,3600.0
2015-09-09 13:00:00,110.69,110.73,110.62,110.73,6228.0,94.2216,94.2557,94.162,94.2557,6228.0
2015-09-09 13:05:00,110.7,110.75,110.65,110.68,8188.0,94.2301,94.2727,94.1876,94.2131,8188.0
2015-09-09 13:10:00,110.69,110.74,110.65,110.71,6369.0,94.2216,94.2642,94.1876,94.2386,6369.0
2015-09-09 13:15:00,110.71,110.83,110.71,110.82,3900.0,94.2386,94.3408,94.2386,94.3323,3900.0
2015-09-09 13:20:00,110.81,110.85,110.67,110.69,5704.0,94.3238,94.3578,94.2046,94.2216,5704.0
2015-09-09 13:25:00,110.65,110.65,110.47,110.5,7013.0,94.1876,94.1876,94.0343,94.0599,7013.0
2015-09-09 13:30:00,110.44,110.44,110.31,110.37,8264.0,94.0088,94.0088,93.8981,93.9492,8264.0
2015-09-09 13:35:00,110.39,110.39,110.29,110.29,6308.0,93.9662,93.9662,93.8811,93.8811,6308.0
2015-09-09 13:40:00,110.29,110.31,110.2,110.21,12141.0,93.8811,93.8981,93.8045,93.813,12141.0
2015-09-09 13:45:00,110.25,110.29,110.2,110.22,4045.0,93.8471,93.8811,93.8045,93.8215,4045.0
2015-09-09 13:50:00,110.18,110.18,110.0,110.11,34770.0,93.7875,93.7875,93.6343,93.7279,34770.0
2015-09-09 13:55:00,110.11,110.13,109.93,109.93,20704.0,93.7279,93.7449,93.5747,93.5747,20704.0
2015-09-09 14:00:00,109.97,110.0,109.86,110.0,10970.0,93.6087,93.6343,93.5151,93.6343,10970.0
2015-09-09 14:05:00,109.98,110.07,109.88,110.03,16725.0,93.6172,93.6939,93.5321,93.6598,16725.0
2015-09-09 14:10:00,110.04,110.16,110.04,110.15,4738.0,93.6683,93.7705,93.6683,93.762,4738.0
2015-09-09 14:15:00,110.13,110.15,110.06,110.14,5264.0,93.7449,93.762,93.6853,93.7534,5264.0
2015-09-09 14:20:00,110.12,110.12,109.91,109.95,11666.0,93.7364,93.7364,93.5577,93.5917,11666.0
2015-09-09 14:25:00,109.99,110.06,109.82,109.94,31228.0,93.6258,93.6853,93.481,93.5832,31228.0
2015-09-09 14:30:00,109.93,109.95,109.81,109.83,12695.0,93.5747,93.5917,93.4725,93.4896,12695.0
2015-09-09 14:35:00,109.87,109.99,109.87,109.87,9501.0,93.5236,93.6258,93.5236,93.5236,9501.0
2015-09-09 14:40:00,109.89,109.9,109.62,109.65,42724.0,93.5406,93.5491,93.3108,93.3363,42724.0
2015-09-09 14:45:00,109.7,109.8,109.7,109.77,7969.0,93.3789,93.464,93.3789,93.4385,7969.0
2015-09-09 14:50:00,109.77,109.94,109.74,109.88,26706.0,93.4385,93.5832,93.413,93.5321,26706.0
2015-09-09 14:55:00,109.88,109.93,109.84,109.86,7921.0,93.5321,93.5747,93.4981,93.5151,7921.0
2015-09-09 15:00:00,109.83,110.02,109.68,110.02,32345.0,93.4896,93.6513,93.3619,93.6513,32345.0
2015-09-09 15:05:00,109.99,110.08,109.95,110.02,15593.0,93.6258,93.7024,93.5917,93.6513,15593.0
2015-09-09 15:10:00,110.03,110.03,109.75,109.98,68468.0,93.6598,93.6598,93.4215,93.6172,68468.0
2015-09-09 15:15:00,109.91,110.11,109.78,110.02,94699.0,93.5577,93.7279,93.447,93.6513,94699.0
2015-09-09 15:20:00,109.99,110.07,109.92,109.96,31402.0,93.6258,93.6939,93.5662,93.6002,31402.0
2015-09-09 15:25:00,109.99,110.01,109.62,109.7,89635.0,93.6258,93.6428,93.3108,93.3789,89635.0
2015-09-09 15:30:00,109.69,109.69,109.34,109.47,79671.0,93.3704,93.3704,93.0725,93.1831,79671.0
2015-09-09 15:35:00,109.48,109.55,109.37,109.37,44619.0,93.1916,93.2512,93.098,93.098,44619.0
2015-09-09 15:40:00,109.34,109.34,109.1,109.1,77627.0,93.0725,93.0725,92.8682,92.8682,77627.0
2015-09-09 15:45:00,109.08,109.19,108.94,109.07,103897.0,92.8511,92.9448,92.732,92.8426,103897.0
2015-09-09 15:50:00,109.06,109.15,108.9,108.91,42958.0,92.8341,92.9107,92.6979,92.7064,42958.0
2015-09-09 15:55:00,108.92,109.14,108.84,109.06,187580.0,92.715,92.9022,92.6469,92.8341,187580.0
2015-09-10 09:30:00,108.95,109.16,108.94,109.16,9761.0,92.7405,92.9192,92.732,92.9192,9761.0
2015-09-10 09:35:00,109.13,109.24,108.94,109.22,34522.0,92.8937,92.9873,92.732,92.9703,34522.0
2015-09-10 09:40:00,109.22,109.37,109.17,109.22,24248.0,92.9703,93.098,92.9278,92.9703,24248.0
2015-09-10 09:45:00,109.2,109.41,109.2,109.3,13740.0,92.9533,93.132,92.9533,93.0384,13740.0
2015-09-10 09:50:00,109.28,109.39,109.07,109.1,33400.0,93.0214,93.115,92.8426,92.8682,33400.0
2015-09-10 09:55:00,109.13,109.13,108.94,108.94,2863.0,92.8937,92.8937,92.732,92.732,2863.0
2015-09-10 10:00:00,109.03,109.1,108.86,108.92,7975.0,92.8086,92.8682,92.6639,92.715,7975.0
2015-09-10 10:05:00,108.94,109.09,108.94,108.98,7076.0,92.732,92.8597,92.732,92.766,7076.0
2015-09-10 10:10:00,108.97,108.98,108.81,108.9,9978.0,92.7575,92.766,92.6213,92.6979,9978.0
2015-09-10 10:15:00,108.94,109.05,108.8,109.05,8946.0,92.732,92.8256,92.6128,92.8256,8946.0
2015-09-10 10:20:00,109.04,109.13,108.99,108.99,12725.0,92.8171,92.8937,92.7745,92.7745,12725.0
2015-09-10 10:25:00,108.94,109.08,108.94,109.08,6844.0,92.732,92.8511,92.732,92.8511,6844.0
2015-09-10 10:30:00,109.12,109.34,109.12,109.34,14654.0,92.8852,93.0725,92.8852,93.0725,14654.0
2015-09-10 10:35:00,109.37,109.61,109.37,109.57,8735.0,93.098,93.3023,93.098,93.2682,8735.0
2015-09-10 10:40:00,109.62,109.71,109.59,109.66,12611.0,93.3108,93.3874,93.2853,93.3449,12611.0
2015-09-10 10:45:00,109.67,109.81,109.66,109.81,56341.0,93.3534,93.4725,93.3449,93.4725,56341.0
2015-09-10 10:50:00,109.82,109.94,109.77,109.8,35112.0,93.481,93.5832,93.4385,93.464,35112.0
2015-09-10 10:55:00,109.8,109.86,109.69,109.73,64155.0,93.464,93.5151,93.3704,93.4044,64155.0
2015-09-10 11:00:00,109.7,109.73,109.55,109.56,34361.0,93.3789,93.4044,93.2512,93.2597,34361.0
2015-09-10 11:05:00,109.55,109.64,109.49,109.5,13840.0,93.2512,93.3278,93.2001,93.2087,13840.0
2015-09-10 11:10:00,109.51,109.52,109.39,109.4,5018.0,93.2172,93.2257,93.115,93.1235,5018.0
2015-09-10 11:15:00,109.39,109.41,109.21,109.21,10675.0,93.115,93.132,92.9618,92.9618,10675.0
2015-09-10 11:20:00,109.22,109.26,109.14,109.24,23448.0,92.9703,93.0044,92.9022,92.9873,23448.0
2015-09-10 11:25:00,109.23,109.36,109.14,109.36,31239.0,92.9788,93.0895,92.9022,93.0895,31239.0
2015-09-10 11:30:00,109.39,109.43,109.33,109.34,12087.0,93.115,93.1491,93.064,93.0725,12087.0
2015-09-10 11:35:00,109.36,109.64,109.35,109.63,10900.0,93.0895,93.3278,93.081,93.3193,10900.0
2015-09-10 11:40:00,109.62,109.72,109.51,109.67,8095.0,93.3108,93.3959,93.2172,93.3534,8095.0
2015-09-10 11:45:00,109.68,109.68,109.51,109.54,6906.0,93.3619,93.3619,93.2172,93.2427,6906.0
2015-09-10 11:50:00,109.55,109.55,109.45,109.55,5531.0,93.2512,93.2512,93.1661,93.2512,5531.0
2015-09-10 11:55:00,109.58,109.69,109.51,109.61,10034.0,93.2768,93.3704,93.2172,93.3023,10034.0
2015-09-10 12:00:00,109.65,109.67,109.54,109.65,6684.0,93.3363,93.3534,93.2427,93.3363,6684.0
2015-09-10 12:05:00,109.65,109.86,109.59,109.86,16677.0,93.3363,93.5151,93.2853,93.5151,16677.0
2015-09-10 12:10:00,109.86,109.88,109.7,109.74,6700.0,93.5151,93.5321,93.3789,93.413,6700.0
2015-09-10 12:15:00,109.77,109.83,109.6,109.6,9959.0,93.4385,93.4896,93.2938,93.2938,9959.0
2015-09-10 12:20:00,109.58,109.68,109.56,109.61,7797.0,93.2768,93.3619,93.2597,93.3023,7797.0
2015-09-10 12:25:00,109.6,109.68,109.47,109.55,11566.0,93.2938,93.3619,93.1831,93.2512,11566.0
2015-09-10 12:30:00,109.48,109.64,109.48,109.63,5569.0,93.1916,93.3278,93.1916,93.3193,5569.0
2015-09-10 12:35:00,109.61,109.71,109.6,109.7,5241.0,93.3023,93.3874,93.2938,93.3789,5241.0
2015-09-10 12:40:00,109.7,109.7,109.6,109.64,3773.0,93.3789,93.3789,93.2938,93.3278,3773.0
2015-09-10 12:45:00,109.63,109.81,109.6,109.8,9528.0,93.3193,93.4725,93.2938,93.464,9528.0
2015-09-10 12:50:00,109.8,109.8,109.7,109.76,4300.0,93.464,93.464,93.3789,93.43,4300.0
2015-09-10 12:55:00,109.72,109.77,109.58,109.68,7155.0,93.3959,93.4385,93.2768,93.3619,7155.0
2015-09-10 13:00:00,109.64,109.64,109.57,109.58,6225.0,93.3278,93.3278,93.2682,93.2768,6225.0
2015-09-10 13:05:00,109.59,109.72,109.59,109.64,3953.0,93.2853,93.3959,93.2853,93.3278,3953.0
2015-09-10 13:10:00,109.64,109.74,109.61,109.61,5046.0,93.3278,93.413,93.3023,93.3023,5046.0
2015-09-10 13:15:00,109.65,109.72,109.63,109.69,6200.0,93.3363,93.3959,93.3193,93.3704,6200.0
2015-09-10 13:20:00,109.7,109.86,109.63,109.85,18650.0,93.3789,93.5151,93.3193,93.5066,18650.0
2015-09-10 13:25:00,109.85,110.09,109.81,110.08,20886.0,93.5066,93.7109,93.4725,93.7024,20886.0
2015-09-10 13:30:00,110.08,110.18,110.04,110.14,8491.0,93.7024,93.7875,93.6683,93.7534,8491.0
2015-09-10 13:35:00,110.15,110.37,110.13,110.29,89181.0,93.762,93.9492,93.7449,93.8811,89181.0
2015-09-10 13:40:00,110.3,110.31,110.17,110.19,7862.0,93.8896,93.8981,93.779,93.796,7862.0
2015-09-10 13:45:00,110.19,110.21,110.09,110.17,13491.0,93.796,93.813,93.7109,93.779,13491.0
2015-09-10 13:50:00,110.2,110.26,110.08,110.08,6340.0,93.8045,93.8556,93.7024,93.7024,6340.0
2015-09-10 13:55:00,110.06,110.17,110.06,110.15,18123.0,93.6853,93.779,93.6853,93.762,18123.0
2015-09-10 14:00:00,110.18,110.23,110.06,110.13,20747.0,93.7875,93.83,93.6853,93.7449,20747.0
2015-09-10 14:05:00,110.14,110.16,110.08,110.08,3500.0,93.7534,93.7705,93.7024,93.7024,3500.0
2015-09-10 14:10:00,110.08,110.17,110.08,110.11,6928.0,93.7024,93.779,93.7024,93.7279,6928.0
2015-09-10 14:15:00,110.08,110.08,109.92,109.99,8788.0,93.7024,93.7024,93.5662,93.6258,8788.0
2015-09-10 14:20:00,109.98,110.03,109.9,109.99,7872.0,93.6172,93.6598,93.5491,93.6258,7872.0
2015-09-10 14:25:00,110.01,110.01,109.95,109.99,8010.0,93.6428,93.6428,93.5917,93.6258,8010.0
2015-09-10 14:30:00,109.98,110.1,109.98,109.98,7605.0,93.6172,93.7194,93.6172,93.6172,7605.0
2015-09-10 14:35:00,110.0,110.02,109.95,109.98,6248.0,93.6343,93.6513,93.5917,93.6172,6248.0
2015-09-10 14:40:00,110.0,110.08,110.0,110.0,5027.0,93.6343,93.7024,93.6343,93.6343,5027.0
2015-09-10 14:45:00,110.0,110.02,109.89,109.9,4992.0,93.6343,93.6513,93.5406,93.5491,4992.0
2015-09-10 14:50:00,109.92,109.95,109.84,109.89,635641.0,93.5662,93.5917,93.4981,93.5406,635641.0
2015-09-10 14:55:00,109.83,109.83,109.67,109.68,38958.0,93.4896,93.4896,93.3534,93.3619,38958.0
2015-09-10 15:00:00,109.66,109.7,109.51,109.56,33430.0,93.3449,93.3789,93.2172,93.2597,33430.0
2015-09-10 15:05:00,109.55,109.69,109.55,109.64,24459.0,93.2512,93.3704,93.2512,93.3278,24459.0
2015-09-10 15:10:00,109.65,109.68,109.58,109.68,22073.0,93.3363,93.3619,93.2768,93.3619,22073.0
2015-09-10 15:15:00,109.68,109.84,109.59,109.61,14699.0,93.3619,93.4981,93.2853,93.3023,14699.0
2015-09-10 15:20:00,109.61,109.7,109.46,109.5,30104.0,93.3023,93.3789,93.1746,93.2087,30104.0
2015-09-10 15:25:00,109.49,109.55,109.4,109.51,19090.0,93.2001,93.2512,93.1235,93.2172,19090.0
2015-09-10 15:30:00,109.46,109.48,109.29,109.4,19719.0,93.1746,93.1916,93.0299,93.1235,19719.0
2015-09-10 15:35:00,109.41,109.47,109.29,109.42,17177.0,93.132,93.1831,93.0299,93.1406,17177.0
2015-09-10 15:40:00,109.4,109.4,109.23,109.37,14696.0,93.1235,93.1235,92.9788,93.098,14696.0
2015-09-10 15:45:00,109.35,109.45,109.22,109.42,19610.0,93.081,93.1661,92.9703,93.1406,19610.0
2015-09-10 15:50:00,109.43,109.54,109.33,109.48,12260.0,93.1491,93.2427,93.064,93.1916,12260.0
2015-09-10 15:55:00,109.49,109.64,109.49,109.62,11673.0,93.2001,93.3278,93.2001,93.3108,11673.0
2015-09-11 09:30:00,109.23,109.32,109.11,109.11,6799.0,92.9788,93.0554,92.8767,92.8767,6799.0
2015-09-11 09:35:00,109.09,109.37,109.06,109.34,5887.0,92.8597,93.098,92.8341,93.0725,5887.0
2015-09-11 09:40:00,109.26,109.4,109.26,109.3,18672.0,93.0044,93.1235,93.0044,93.0384,18672.0
2015-09-11 09:45:00,109.33,109.36,109.24,109.24,2162.0,93.064,93.0895,92.9873,92.9873,2162.0
2015-09-11 09:50:00,109.17,109.25,109.16,109.16,13971.0,92.9278,92.9959,92.9192,92.9192,13971.0
2015-09-11 09:55:00,109.18,109.23,108.99,108.99,22010.0,92.9363,92.9788,92.7745,92.7745,22010.0
2015-09-11 10:00:00,108.97,109.04,108.91,108.98,28129.0,92.7575,92.8171,92.7064,92.766,28129.0
2015-09-11 10:05:00,108.95,109.08,108.89,109.07,56551.0,92.7405,92.8511,92.6894,92.8426,56551.0
2015-09-11 10:10:00,109.04,109.12,108.99,109.07,25361.0,92.8171,92.8852,92.7745,92.8426,25361.0
2015-09-11 10:15:00,109.07,109.19,109.0,109.17,23197.0,92.8426,92.9448,92.783,92.9278,23197.0
2015-09-11 10:20:00,109.19,109.24,109.17,109.19,25790.0,92.9448,92.9873,92.9278,92.9448,25790.0
2015-09-11 10:25:00,109.2,109.27,109.11,109.11,15465.0,92.9533,93.0129,92.8767,92.8767,15465.0
2015-09-11 10:30:00,109.13,109.17,109.09,109.17,35547.0,92.8937,92.9278,92.8597,92.9278,35547.0
2015-09-11 10:35:00,109.12,109.17,109.04,109.17,22833.0,92.8852,92.9278,92.8171,92.9278,22833.0
2015-09-11 10:40:00,109.18,109.24,109.11,109.22,17522.0,92.9363,92.9873,92.8767,92.9703,17522.0
2015-09-11 10:45:00,109.23,109.26,109.16,109.19,3425.0,92.9788,93.0044,92.9192,92.9448,3425.0
2015-09-11 10:50:00,109.14,109.15,109.02,109.04,18814.0,92.9022,92.9107,92.8001,92.8171,18814.0
2015-09-11 10:55:00,109.03,109.06,108.97,109.03,4390.0,92.8086,92.8341,92.7575,92.8086,4390.0
2015-09-11 11:00:00,108.99,109.12,108.99,109.06,22987.0,92.7745,92.8852,92.7745,92.8341,22987.0
2015-09-11 11:05:00,109.09,109.19,109.08,109.11,5478.0,92.8597,92.9448,92.8511,92.8767,5478.0
2015-09-11 11:10:00,109.13,109.13,109.06,109.12,4197.0,92.8937,92.8937,92.8341,92.8852,4197.0
2015-09-11 11:15:00,109.08,109.12,109.0,109.12,10171.0,92.8511,92.8852,92.783,92.8852,10171.0
2015-09-11 11:20:00,109.13,109.18,109.04,109.14,43800.0,92.8937,92.9363,92.8171,92.9022,43800.0
2015-09-11 11:25:00,109.14,109.28,109.12,109.28,8900.0,92.9022,93.0214,92.8852,93.0214,8900.0
2015-09-11 11:30:00,109.27,109.31,109.15,109.15,16958.0,93.0129,93.0469,92.9107,92.9107,16958.0
2015-09-11 11:35:00,109.14,109.39,109.13,109.39,13149.0,92.9022,93.115,92.8937,93.115,13149.0
2015-09-11 11:40:00,109.41,109.41,109.33,109.36,269496.0,93.132,93.132,93.064,93.0895,269496.0
2015-09-11 11:45:00,109.38,109.38,109.28,109.35,19423.0,93.1065,93.1065,93.0214,93.081,19423.0
2015-09-11 11:50:00,109.33,109.58,109.33,109.51,39068.0,93.064,93.2768,93.064,93.2172,39068.0
2015-09-11 11:55:00,109.52,109.57,109.48,109.51,31347.0,93.2257,93.2682,93.1916,93.2172,31347.0
2015-09-11 12:00:00,109.51,109.77,109.5,109.72,56793.0,93.2172,93.4385,93.2087,93.3959,56793.0
2015-09-11 12:05:00,109.73,109.75,109.66,109.66,26996.0,93.4044,93.4215,93.3449,93.3449,26996.0
2015-09-11 12:10:00,109.67,109.81,109.67,109.79,26177.0,93.3534,93.4725,93.3534,93.4555,26177.0
2015-09-11 12:15:00,109.79,109.83,109.69,109.71,33337.0,93.4555,93.4896,93.3704,93.3874,33337.0
2015-09-11 12:20:00,109.71,109.71,109.63,109.68,18588.0,93.3874,93.3874,93.3193,93.3619,18588.0
2015-09-11 12:25:00,109.68,109.74,109.65,109.71,4815.0,93.3619,93.413,93.3363,93.3874,4815.0
2015-09-11 12:30:00,109.75,109.78,109.71,109.73,9364.0,93.4215,93.447,93.3874,93.4044,9364.0
2015-09-11 12:35:00,109.74,109.75,109.62,109.62,8419.0,93.413,93.4215,93.3108,93.3108,8419.0
2015-09-11 12:40:00,109.66,109.71,109.62,109.71,1000.0,93.3449,93.3874,93.3108,93.3874,1000.0
2015-09-11 12:45:00,109.72,109.84,109.7,109.83,3500.0,93.3959,93.4981,93.3789,93.4896,3500.0
2015-09-11 12:50:00,109.85,109.89,109.79,109.79,1279.0,93.5066,93.5406,93.4555,93.4555,1279.0
2015-09-11 12:55:00,109.79,109.83,109.76,109.76,1100.0,93.4555,93.4896,93.43,93.43,1100.0
2015-09-11 13:00:00,109.81,109.81,109.75,109.76,2190.0,93.4725,93.4725,93.4215,93.43,2190.0
2015-09-11 13:05:00,109.76,109.78,109.66,109.68,9573.0,93.43,93.447,93.3449,93.3619,9573.0
2015-09-11 13:10:00,109.69,109.71,109.63,109.66,4202.0,93.3704,93.3874,93.3193,93.3449,4202.0
2015-09-11 13:15:00,109.64,109.65,109.6,109.61,9504.0,93.3278,93.3363,93.2938,93.3023,9504.0
2015-09-11 13:20:00,109.6,109.6,109.48,109.48,38909.0,93.2938,93.2938,93.1916,93.1916,38909.0
2015-09-11 13:25:00,109.49,109.52,109.45,109.46,36451.0,93.2001,93.2257,93.1661,93.1746,36451.0
2015-09-11 13:30:00,109.46,109.5,109.38,109.42,16713.0,93.1746,93.2087,93.1065,93.1406,16713.0
2015-09-11 13:35:00,109.37,109.44,109.35,109.44,10948.0,93.098,93.1576,93.081,93.1576,10948.0
2015-09-11 13:40:00,109.46,109.52,109.42,109.52,12741.0,93.1746,93.2257,93.1406,93.2257,12741.0
2015-09-11 13:45:00,109.53,109.53,109.46,109.47,4602.0,93.2342,93.2342,93.1746,93.1831,4602.0
2015-09-11 13:50:00,109.48,109.56,109.47,109.54,13470.0,93.1916,93.2597,93.1831,93.2427,13470.0
2015-09-11 13:55:00,109.58,109.58,109.53,109.55,3211.0,93.2768,93.2768,93.2342,93.2512,3211.0
2015-09-11 14:00:00,109.54,109.54,109.41,109.44,15971.0,93.2427,93.2427,93.132,93.1576,15971.0
2015-09-11 14:05:00,109.43,109.48,109.37,109.45,1350.0,93.1491,93.1916,93.098,93.1661,1350.0
2015-09-11 14:10:00,109.48,109.53,109.46,109.46,4502.0,93.1916,93.2342,93.1746,93.1746,4502.0
2015-09-11 14:15:00,109.45,109.55,109.45,109.53,2107.0,93.1661,93.2512,93.1661,93.2342,2107.0
2015-09-11 14:20:00,109.59,109.67,109.59,109.67,8030.0,93.2853,93.3534,93.2853,93.3534,8030.0
2015-09-11 14:25:00,109.69,109.69,109.6,109.62,21458.0,93.3704,93.3704,93.2938,93.3108,21458.0
2015-09-11 14:30:00,109.63,109.77,109.63,109.73,5995.0,93.3193,93.4385,93.3193,93.4044,5995.0
2015-09-11 14:35:00,109.73,109.84,109.73,109.81,8750.0,93.4044,93.4981,93.4044,93.4725,8750.0
2015-09-11 14:40:00,109.78,109.78,109.71,109.73,18264.0,93.447,93.447,93.3874,93.4044,18264.0
2015-09-11 14:45:00,109.73,109.8,109.73,109.74,18717.0,93.4044,93.464,93.4044,93.413,18717.0
2015-09-11 14:50:00,109.77,109.78,109.64,109.71,50233.0,93.4385,93.447,93.3278,93.3874,50233.0
2015-09-11 14:55:00,109.72,109.75,109.69,109.74,33252.0,93.3959,93.4215,93.3704,93.413,33252.0
2015-09-11 15:00:00,109.74,109.84,109.74,109.8,41141.0,93.413,93.4981,93.413,93.464,41141.0
2015-09-11 15:05:00,109.79,109.93,109.77,109.85,21071.0,93.4555,93.5747,93.4385,93.5066,21071.0
2015-09-11 15:10:00,109.85,109.91,109.83,109.88,16114.0,93.5066,93.5577,93.4896,93.5321,16114.0
2015-09-11 15:15:00,109.93,109.99,109.89,109.89,20038.0,93.5747,93.6258,93.5406,93.5406,20038.0
2015-09-11 15:20:00,109.89,109.91,109.78,109.81,68127.0,93.5406,93.5577,93.447,93.4725,68127.0
2015-09-11 15:25:00,109.81,109.89,109.79,109.85,21123.0,93.4725,93.5406,93.4555,93.5066,21123.0
2015-09-11 15:30:00,109.84,109.85,109.73,109.77,78318.0,93.4981,93.5066,93.4044,93.4385,78318.0
2015-09-11 15:35:00,109.78,109.9,109.77,109.9,39292.0,93.447,93.5491,93.4385,93.5491,39292.0
2015-09-11 15:40:00,109.9,109.9,109.79,109.84,19824.0,93.5491,93.5491,93.4555,93.4981,19824.0
2015-09-11 15:45:00,109.86,109.88,109.8,109.8,17312.0,93.5151,93.5321,93.464,93.464,17312.0
2015-09-11 15:50:00,109.81,109.94,109.81,109.89,11629.0,93.4725,93.5832,93.4725,93.5406,11629.0
2015-09-11 15:55:00,109.9,110.14,109.9,110.1,40062.0,93.5491,93.7534,93.5491,93.7194,40062.0
2015-09-14 09:30:00,110.19,110.29,110.03,110.04,16208.0,93.796,93.8811,93.6598,93.6683,16208.0
2015-09-14 09:35:00,109.96,109.97,109.73,109.81,17043.0,93.6002,93.6087,93.4044,93.4725,17043.0
2015-09-14 09:40:00,109.82,109.86,109.75,109.76,31782.0,93.481,93.5151,93.4215,93.43,31782.0
2015-09-14 09:45:00,109.75,109.75,109.56,109.57,28272.0,93.4215,93.4215,93.2597,93.2682,28272.0
2015-09-14 09:50:00,109.53,109.65,109.49,109.63,10561.0,93.2342,93.3363,93.2001,93.3193,10561.0
2015-09-14 09:55:00,109.65,109.66,109.62,109.63,2333.0,93.3363,93.3449,93.3108,93.3193,2333.0
2015-09-14 10:00:00,109.62,109.74,109.62,109.7,4000.0,93.3108,93.413,93.3108,93.3789,4000.0
2015-09-14 10:05:00,109.71,109.81,109.69,109.79,6900.0,93.3874,93.4725,93.3704,93.4555,6900.0
2015-09-14 10:10:00,109.76,109.86,109.76,109.83,12685.0,93.43,93.5151,93.43,93.4896,12685.0
2015-09-14 10:15:00,109.84,109.91,109.83,109.83,10182.0,93.4981,93.5577,93.4896,93.4896,10182.0
2015-09-14 10:20:00,109.81,109.82,109.76,109.81,3462.0,93.4725,93.481,93.43,93.4725,3462.0
2015-09-14 10:25:00,109.85,109.87,109.7,109.7,7654.0,93.5066,93.5236,93.3789,93.3789,7654.0
2015-09-14 10:30:00,109.74,109.81,109.74,109.81,7050.0,93.413,93.4725,93.413,93.4725,7050.0
2015-09-14 10:35:00,109.79,109.97,109.74,109.92,9699.0,93.4555,93.6087,93.413,93.5662,9699.0
2015-09-14 10:40:00,109.95,109.96,109.87,109.92,15631.0,93.5917,93.6002,93.5236,93.5662,15631.0
2015-09-14 10:45:00,109.94,110.0,109.86,109.95,9550.0,93.5832,93.6343,93.5151,93.5917,9550.0
2015-09-14 10:50:00,109.96,109.96,109.79,109.83,18156.0,93.6002,93.6002,93.4555,93.4896,18156.0
2015-09-14 10:55:00,109.8,109.82,109.75,109.82,8640.0,93.464,93.481,93.4215,93.481,8640.0
2015-09-14 11:00:00,109.84,109.93,109.83,109.9,6376.0,93.4981,93.5747,93.4896,93.5491,6376.0
2015-09-14 11:05:00,109.91,109.95,109.83,109.83,8041.0,93.5577,93.5917,93.4896,93.4896,8041.0
2015-09-14 11:10:00,109.83,109.83,109.77,109.77,4212.0,93.4896,93.4896,93.4385,93.4385,4212.0
2015-09-14 11:15:00,109.78,109.79,109.71,109.75,101028.0,93.447,93.4555,93.3874,93.4215,101028.0
2015-09-14 11:20:00,109.77,109.79,109.65,109.69,39255.0,93.4385,93.4555,93.3363,93.3704,39255.0
2015-09-14 11:25:00,109.69,109.72,109.61,109.64,41084.0,93.3704,93.3959,93.3023,93.3278,41084.0
2015-09-14 11:30:00,109.62,109.65,109.56,109.57,45266.0,93.3108,93.3363,93.2597,93.2682,45266.0
2015-09-14 11:35:00,109.56,109.62,109.53,109.58,30112.0,93.2597,93.3108,93.2342,93.2768,30112.0
2015-09-14 11:40:00,109.58,109.64,109.55,109.56,15388.0,93.2768,93.3278,93.2512,93.2597,15388.0
2015-09-14 11:45:00,109.54,109.56,109.46,109.56,19173.0,93.2427,93.2597,93.1746,93.2597,19173.0
2015-09-14 11:50:00,109.56,109.69,109.52,109.68,29498.0,93.2597,93.3704,93.2257,93.3619,29498.0
2015-09-14 11:55:00,109.68,109.7,109.64,109.66,16990.0,93.3619,93.3789,93.3278,93.3449,16990.0
2015-09-14 12:00:00,109.65,109.66,109.57,109.62,24687.0,93.3363,93.3449,93.2682,93.3108,24687.0
2015-09-14 12:05:00,109.6,109.62,109.56,109.57,14711.0,93.2938,93.3108,93.2597,93.2682,14711.0
2015-09-14 12:10:00,109.58,109.58,109.43,109.48,79206.0,93.2768,93.2768,93.1491,93.1916,79206.0
2015-09-14 12:15:00,109.49,109.56,109.49,109.53,57567.0,93.2001,93.2597,93.2001,93.2342,57567.0
2015-09-14 12:20:00,109.53,109.59,109.51,109.59,5586.0,93.2342,93.2853,93.2172,93.2853,5586.0
2015-09-14 12:25:00,109.63,109.63,109.55,109.61,15556.0,93.3193,93.3193,93.2512,93.3023,15556.0
2015-09-14 12:30:00,109.58,109.69,109.52,109.67,16942.0,93.2768,93.3704,93.2257,93.3534,16942.0
2015-09-14 12:35:00,109.67,109.71,109.59,109.61,82561.0,93.3534,93.3874,93.2853,93.3023,82561.0
2015-09-14 12:40:00,109.61,109.64,109.54,109.54,23647.0,93.3023,93.3278,93.2427,93.2427,23647.0
2015-09-14 12:45:00,109.53,109.56,109.52,109.54,4200.0,93.2342,93.2597,93.2257,93.2427,4200.0
2015-09-14 12:50:00,109.53,109.58,109.49,109.54,3200.0,93.2342,93.2768,93.2001,93.2427,3200.0
2015-09-14 12:55:00,109.55,109.61,109.52,109.54,7462.0,93.2512,93.3023,93.2257,93.2427,7462.0
2015-09-14 13:00:00,109.52,109.57,109.45,109.46,4779.0,93.2257,93.2682,93.1661,93.1746,4779.0
2015-09-14 13:05:00,109.46,109.5,109.46,109.48,2919.0,93.1746,93.2087,93.1746,93.1916,2919.0
2015-09-14 13:10:00,109.53,109.56,109.5,109.5,3300.0,93.2342,93.2597,93.2087,93.2087,3300.0
2015-09-14 13:15:00,109.49,109.58,109.49,109.56,4817.0,93.2001,93.2768,93.2001,93.2597,4817.0
2015-09-14 13:20:00,109.57,109.58,109.53,109.53,1738.0,93.2682,93.2768,93.2342,93.2342,1738.0
2015-09-14 13:25:00,109.52,109.53,109.5,109.5,1637.0,93.2257,93.2342,93.2087,93.2087,1637.0
2015-09-14 13:30:00,109.53,109.56,109.53,109.53,3896.0,93.2342,93.2597,93.2342,93.2342,3896.0
2015-09-14 13:35:00,109.55,109.64,109.53,109.63,5774.0,93.2512,93.3278,93.2342,93.3193,5774.0
2015-09-14 13:40:00,109.64,109.78,109.64,109.76,8566.0,93.3278,93.447,93.3278,93.43,8566.0
2015-09-14 13:45:00,109.77,109.8,109.75,109.77,8236.0,93.4385,93.464,93.4215,93.4385,8236.0
2015-09-14 13:50:00,109.76,109.76,109.68,109.68,17941.0,93.43,93.43,93.3619,93.3619,17941.0
2015-09-14 13:55:00,109.68,109.82,109.67,109.81,9004.0,93.3619,93.481,93.3534,93.4725,9004.0
2015-09-14 14:00:00,109.81,109.81,109.7,109.7,5536.0,93.4725,93.4725,93.3789,93.3789,5536.0
2015-09-14 14:05:00,109.7,109.72,109.61,109.63,4567.0,93.3789,93.3959,93.3023,93.3193,4567.0
2015-09-14 14:10:00,109.64,109.65,109.61,109.63,2347.0,93.3278,93.3363,93.3023,93.3193,2347.0
2015-09-14 14:15:00,109.63,109.67,109.63,109.65,3535.0,93.3193,93.3534,93.3193,93.3363,3535.0
2015-09-14 14:20:00,109.68,109.72,109.61,109.61,8312.0,93.3619,93.3959,93.3023,93.3023,8312.0
2015-09-14 14:25:00,109.64,109.66,109.55,109.58,8989.0,93.3278,93.3449,93.2512,93.2768,8989.0
2015-09-14 14:30:00,109.55,109.59,109.54,109.54,9863.0,93.2512,93.2853,93.2427,93.2427,9863.0
2015-09-14 14:35:00,109.55,109.61,109.55,109.61,2884.0,93.2512,93.3023,93.2512,93.3023,2884.0
2015-09-14 14:40:00,109.63,109.63,109.58,109.58,4282.0,93.3193,93.3193,93.2768,93.2768,4282.0
2015-09-14 14:45:00,109.59,109.67,109.57,109.57,6153.0,93.2853,93.3534,93.2682,93.2682,6153.0
2015-09-14 14:50:00,109.58,109.63,109.54,109.62,12458.0,93.2768,93.3193,93.2427,93.3108,12458.0
2015-09-14 14:55:00,109.64,109.73,109.63,109.65,8812.0,93.3278,93.4044,93.3193,93.3363,8812.0
2015-09-14 15:00:00,109.63,109.63,109.56,109.57,18061.0,93.3193,93.3193,93.2597,93.2682,18061.0
2015-09-14 15:05:00,109.55,109.57,109.51,109.55,19671.0,93.2512,93.2682,93.2172,93.2512,19671.0
2015-09-14 15:10:00,109.55,109.68,109.55,109.68,5000.0,93.2512,93.3619,93.2512,93.3619,5000.0
2015-09-14 15:15:00,109.68,109.74,109.65,109.67,8466.0,93.3619,93.413,93.3363,93.3534,8466.0
2015-09-14 15:20:00,109.65,109.71,109.61,109.64,8294.0,93.3363,93.3874,93.3023,93.3278,8294.0
2015-09-14 15:25:00,109.65,109.65,109.59,109.63,6663.0,93.3363,93.3363,93.2853,93.3193,6663.0
2015-09-14 15:30:00,109.64,109.66,109.57,109.61,8892.0,93.3278,93.3449,93.2682,93.3023,8892.0
2015-09-14 15:35:00,109.58,109.58,109.51,109.52,4580.0,93.2768,93.2768,93.2172,93.2257,4580.0
2015-09-14 15:40:00,109.53,109.58,109.49,109.56,10392.0,93.2342,93.2768,93.2001,93.2597,10392.0
2015-09-14 15:45:00,109.57,109.62,109.55,109.56,9994.0,93.2682,93.3108,93.2512,93.2597,9994.0
2015-09-14 15:50:00,109.58,109.66,109.57,109.57,33362.0,93.2768,93.3449,93.2682,93.2682,33362.0
2015-09-14 15:55:00,109.57,109.75,109.57,109.71,11948.0,93.2682,93.4215,93.2682,93.3874,11948.0
2015-09-15 09:30:00,109.91,110.08,109.85,109.93,7831.0,93.5577,93.7024,93.5066,93.5747,7831.0
2015-09-15 09:35:00,109.97,109.97,109.88,109.94,1464.0,93.6087,93.6087,93.5321,93.5832,1464.0
2015-09-15 09:40:00,109.82,109.9,109.82,109.86,1800.0,93.481,93.5491,93.481,93.5151,1800.0
2015-09-15 09:45:00,109.86,109.86,109.76,109.81,4498.0,93.5151,93.5151,93.43,93.4725,4498.0
2015-09-15 09:50:00,109.86,110.02,109.84,110.02,10644.0,93.5151,93.6513,93.4981,93.6513,10644.0
2015-09-15 09:55:00,110.03,110.05,109.99,109.99,4931.0,93.6598,93.6768,93.6258,93.6258,4931.0
2015-09-15 10:00:00,110.05,110.05,109.96,109.96,3362.0,93.6768,93.6768,93.6002,93.6002,3362.0
2015-09-15 10:05:00,109.96,110.0,109.92,109.92,4573.0,93.6002,93.6343,93.5662,93.5662,4573.0
2015-09-15 10:10:00,109.92,109.99,109.92,109.96,5477.0,93.5662,93.6258,93.5662,93.6002,5477.0
2015-09-15 10:15:00,109.98,110.08,109.96,110.06,4452.0,93.6172,93.7024,93.6002,93.6853,4452.0
2015-09-15 10:20:00,110.05,110.32,110.04,110.22,27417.0,93.6768,93.9067,93.6683,93.8215,27417.0
2015-09-15 10:25:00,110.22,110.23,110.15,110.15,3429.0,93.8215,93.83,93.762,93.762,3429.0
2015-09-15 10:30:00,110.18,110.42,110.18,110.36,14967.0,93.7875,93.9918,93.7875,93.9407,14967.0
2015-09-15 10:35:00,110.37,110.39,110.34,110.37,2119.0,93.9492,93.9662,93.9237,93.9492,2119.0
2015-09-15 10:40:00,110.38,110.54,110.38,110.54,28784.0,93.9577,94.0939,93.9577,94.0939,28784.0
2015-09-15 10:45:00,110.55,110.7,110.55,110.58,4736.0,94.1024,94.2301,94.1024,94.128,4736.0
2015-09-15 10:50:00,110.58,110.58,110.5,110.55,4582.0,94.128,94.128,94.0599,94.1024,4582.0
2015-09-15 10:55:00,110.58,110.62,110.54,110.6,5749.0,94.128,94.162,94.0939,94.145,5749.0
2015-09-15 11:00:00,110.62,110.65,110.54,110.61,13625.0,94.162,94.1876,94.0939,94.1535,13625.0
2015-09-15 11:05:00,110.64,110.64,110.53,110.58,8471.0,94.1791,94.1791,94.0854,94.128,8471.0
2015-09-15 11:10:00,110.57,110.63,110.55,110.61,61922.0,94.1195,94.1705,94.1024,94.1535,61922.0
2015-09-15 11:15:00,110.62,110.63,110.52,110.52,8510.0,94.162,94.1705,94.0769,94.0769,8510.0
2015-09-15 11:20:00,110.51,110.56,110.49,110.52,7580.0,94.0684,94.111,94.0514,94.0769,7580.0
2015-09-15 11:25:00,110.51,110.57,110.51,110.54,7885.0,94.0684,94.1195,94.0684,94.0939,7885.0
2015-09-15 11:30:00,110.58,110.58,110.44,110.44,6520.0,94.128,94.128,94.0088,94.0088,6520.0
2015-09-15 11:35:00,110.45,110.52,110.45,110.47,3267.0,94.0173,94.0769,94.0173,94.0343,3267.0
2015-09-15 11:40:00,110.48,110.53,110.47,110.51,2007.0,94.0429,94.0854,94.0343,94.0684,2007.0
2015-09-15 11:45:00,110.54,110.59,110.54,110.59,3600.0,94.0939,94.1365,94.0939,94.1365,3600.0
2015-09-15 11:50:00,110.59,110.62,110.53,110.54,4883.0,94.1365,94.162,94.0854,94.0939,4883.0
2015-09-15 11:55:00,110.53,110.57,110.53,110.57,2483.0,94.0854,94.1195,94.0854,94.1195,2483.0
2015-09-15 12:00:00,110.58,110.64,110.55,110.56,9342.0,94.128,94.1791,94.1024,94.111,9342.0
2015-09-15 12:05:00,110.55,110.62,110.52,110.62,8250.0,94.1024,94.162,94.0769,94.162,8250.0
2015-09-15 12:10:00,110.62,110.7,110.62,110.67,3818.0,94.162,94.2301,94.162,94.2046,3818.0
2015-09-15 12:15:00,110.72,110.74,110.69,110.69,4652.0,94.2471,94.2642,94.2216,94.2216,4652.0
2015-09-15 12:20:00,110.7,110.73,110.64,110.65,7550.0,94.2301,94.2557,94.1791,94.1876,7550.0
2015-09-15 12:25:00,110.66,110.68,110.63,110.67,11430.0,94.1961,94.2131,94.1705,94.2046,11430.0
2015-09-15 12:30:00,110.69,110.71,110.67,110.71,5838.0,94.2216,94.2386,94.2046,94.2386,5838.0
2015-09-15 12:35:00,110.7,110.73,110.69,110.73,9629.0,94.2301,94.2557,94.2216,94.2557,9629.0
2015-09-15 12:40:00,110.74,110.75,110.66,110.67,3500.0,94.2642,94.2727,94.1961,94.2046,3500.0
2015-09-15 12:45:00,110.66,110.69,110.64,110.66,9311.0,94.1961,94.2216,94.1791,94.1961,9311.0
2015-09-15 12:50:00,110.67,110.69,110.64,110.65,4571.0,94.2046,94.2216,94.1791,94.1876,4571.0
2015-09-15 12:55:00,110.66,110.67,110.62,110.64,16445.0,94.1961,94.2046,94.162,94.1791,16445.0
2015-09-15 13:00:00,110.63,110.63,110.59,110.62,5052.0,94.1705,94.1705,94.1365,94.162,5052.0
2015-09-15 13:05:00,110.65,110.67,110.64,110.65,11708.0,94.1876,94.2046,94.1791,94.1876,11708.0
2015-09-15 13:10:00,110.64,110.72,110.59,110.72,8112.0,94.1791,94.2471,94.1365,94.2471,8112.0
2015-09-15 13:15:00,110.77,110.83,110.77,110.8,10108.0,94.2897,94.3408,94.2897,94.3152,10108.0
2015-09-15 13:20:00,110.83,110.83,110.79,110.81,1450.0,94.3408,94.3408,94.3067,94.3238,1450.0
2015-09-15 13:25:00,110.84,110.96,110.84,110.92,9503.0,94.3493,94.4514,94.3493,94.4174,9503.0
2015-09-15 13:30:00,110.94,111.09,110.93,110.99,38449.0,94.4344,94.5621,94.4259,94.477,38449.0
2015-09-15 13:35:00,110.99,111.0,110.96,111.0,5500.0,94.477,94.4855,94.4514,94.4855,5500.0
2015-09-15 13:40:00,111.01,111.1,111.01,111.1,5510.0,94.494,94.5706,94.494,94.5706,5510.0
2015-09-15 13:45:00,111.07,111.09,111.04,111.07,2217.0,94.5451,94.5621,94.5195,94.5451,2217.0
2015-09-15 13:50:00,111.0,111.0,110.97,110.97,7790.0,94.4855,94.4855,94.46,94.46,7790.0
2015-09-15 13:55:00,110.93,110.94,110.9,110.92,3750.0,94.4259,94.4344,94.4004,94.4174,3750.0
2015-09-15 14:00:00,110.93,110.95,110.91,110.95,1387.0,94.4259,94.4429,94.4089,94.4429,1387.0
2015-09-15 14:05:00,110.96,111.02,110.96,111.02,16404.0,94.4514,94.5025,94.4514,94.5025,16404.0
2015-09-15 14:10:00,111.04,111.16,111.04,111.05,19938.0,94.5195,94.6217,94.5195,94.5281,19938.0
2015-09-15 14:15:00,111.06,111.09,111.02,111.06,11018.0,94.5366,94.5621,94.5025,94.5366,11018.0
2015-09-15 14:20:00,111.05,111.05,110.96,110.97,14308.0,94.5281,94.5281,94.4514,94.46,14308.0
2015-09-15 14:25:00,110.98,111.05,110.98,111.05,7783.0,94.4685,94.5281,94.4685,94.5281,7783.0
2015-09-15 14:30:00,111.03,111.07,111.02,111.07,5181.0,94.511,94.5451,94.5025,94.5451,5181.0
2015-09-15 14:35:00,111.08,111.13,111.07,111.09,6614.0,94.5536,94.5961,94.5451,94.5621,6614.0
2015-09-15 14:40:00,111.09,111.16,111.09,111.1,2492.0,94.5621,94.6217,94.5621,94.5706,2492.0
2015-09-15 14:45:00,111.08,111.23,111.08,111.19,20469.0,94.5536,94.6813,94.5536,94.6472,20469.0
2015-09-15 14:50:00,111.2,111.24,111.09,111.13,11588.0,94.6557,94.6898,94.5621,94.5961,11588.0
2015-09-15 14:55:00,111.17,111.23,111.17,111.21,3795.0,94.6302,94.6813,94.6302,94.6642,3795.0
2015-09-15 15:00:00,111.23,111.31,111.22,111.24,8959.0,94.6813,94.7494,94.6728,94.6898,8959.0
2015-09-15 15:05:00,111.26,111.3,111.25,111.29,13120.0,94.7068,94.7409,94.6983,94.7323,13120.0
2015-09-15 15:10:00,111.3,111.34,111.3,111.32,5406.0,94.7409,94.7749,94.7409,94.7579,5406.0
2015-09-15 15:15:00,111.33,111.36,111.27,111.28,17117.0,94.7664,94.7919,94.7153,94.7238,17117.0
2015-09-15 15:20:00,111.28,111.28,111.22,111.24,7204.0,94.7238,94.7238,94.6728,94.6898,7204.0
2015-09-15 15:25:00,111.24,111.31,111.24,111.28,5980.0,94.6898,94.7494,94.6898,94.7238,5980.0
2015-09-15 15:30:00,111.29,111.32,111.25,111.29,8614.0,94.7323,94.7579,94.6983,94.7323,8614.0
2015-09-15 15:35:00,111.29,111.29,111.14,111.16,7590.0,94.7323,94.7323,94.6047,94.6217,7590.0
2015-09-15 15:40:00,111.15,111.27,111.12,111.26,56465.0,94.6132,94.7153,94.5876,94.7068,56465.0
2015-09-15 15:45:00,111.23,111.23,111.08,111.12,38255.0,94.6813,94.6813,94.5536,94.5876,38255.0
2015-09-15 15:50:00,111.15,111.17,111.09,111.1,21138.0,94.6132,94.6302,94.5621,94.5706,21138.0
2015-09-15 15:55:00,111.07,111.19,111.06,111.09,44446.0,94.5451,94.6472,94.5366,94.5621,44446.0
2015-09-16 09:30:00,111.16,111.42,111.16,111.38,12138.0,94.6217,94.843,94.6217,94.809,12138.0
2015-09-16 09:35:00,111.34,111.37,111.24,111.36,4828.0,94.7749,94.8004,94.6898,94.7919,4828.0
2015-09-16 09:40:00,111.37,111.38,111.2,111.2,13474.0,94.8004,94.809,94.6557,94.6557,13474.0
2015-09-16 09:45:00,111.21,111.26,111.09,111.11,13097.0,94.6642,94.7068,94.5621,94.5791,13097.0
2015-09-16 09:50:00,111.11,111.22,111.1,111.21,11988.0,94.5791,94.6728,94.5706,94.6642,11988.0
2015-09-16 09:55:00,111.19,111.21,111.16,111.18,4915.0,94.6472,94.6642,94.6217,94.6387,4915.0
2015-09-16 10:00:00,111.17,111.18,111.08,111.1,16531.0,94.6302,94.6387,94.5536,94.5706,16531.0
2015-09-16 10:05:00,111.13,111.31,111.13,111.29,9357.0,94.5961,94.7494,94.5961,94.7323,9357.0
2015-09-16 10:10:00,111.3,111.39,111.28,111.34,5901.0,94.7409,94.8175,94.7238,94.7749,5901.0
2015-09-16 10:15:00,111.38,111.41,111.38,111.39,4493.0,94.809,94.8345,94.809,94.8175,4493.0
2015-09-16 10:20:00,111.38,111.42,111.31,111.32,5300.0,94.809,94.843,94.7494,94.7579,5300.0
2015-09-16 10:25:00,111.33,111.36,111.29,111.36,7450.0,94.7664,94.7919,94.7323,94.7919,7450.0
2015-09-16 10:30:00,111.32,111.37,111.29,111.33,8975.0,94.7579,94.8004,94.7323,94.7664,8975.0
2015-09-16 10:35:00,111.32,111.33,111.2,111.28,5514.0,94.7579,94.7664,94.6557,94.7238,5514.0
2015-09-16 10:40:00,111.28,111.28,111.17,111.18,7435.0,94.7238,94.7238,94.6302,94.6387,7435.0
2015-09-16 10:45:00,111.19,111.26,111.15,111.19,6241.0,94.6472,94.7068,94.6132,94.6472,6241.0
2015-09-16 10:50:00,111.18,111.25,111.15,111.21,31741.0,94.6387,94.6983,94.6132,94.6642,31741.0
2015-09-16 10:55:00,111.22,111.33,111.22,111.31,8212.0,94.6728,94.7664,94.6728,94.7494,8212.0
2015-09-16 11:00:00,111.29,111.38,111.24,111.35,7614.0,94.7323,94.809,94.6898,94.7834,7614.0
2015-09-16 11:05:00,111.34,111.54,111.34,111.54,12300.0,94.7749,94.9451,94.7749,94.9451,12300.0
2015-09-16 11:10:00,111.57,111.67,111.57,111.67,15778.0,94.9707,95.0558,94.9707,95.0558,15778.0
2015-09-16 11:15:00,111.67,111.67,111.63,111.64,4730.0,95.0558,95.0558,95.0218,95.0303,4730.0
2015-09-16 11:20:00,111.62,111.76,111.61,111.71,22528.0,95.0132,95.1324,95.0047,95.0899,22528.0
2015-09-16 11:25:00,111.73,111.79,111.72,111.76,8891.0,95.1069,95.158,95.0984,95.1324,8891.0
2015-09-16 11:30:00,111.75,111.75,111.66,111.68,10182.0,95.1239,95.1239,95.0473,95.0643,10182.0
2015-09-16 11:35:00,111.67,111.72,111.66,111.66,4200.0,95.0558,95.0984,95.0473,95.0473,4200.0
2015-09-16 11:40:00,111.68,111.68,111.64,111.64,2900.0,95.0643,95.0643,95.0303,95.0303,2900.0
2015-09-16 11:45:00,111.66,111.66,111.63,111.63,4092.0,95.0473,95.0473,95.0218,95.0218,4092.0
2015-09-16 11:50:00,111.63,111.69,111.62,111.69,5000.0,95.0218,95.0728,95.0132,95.0728,5000.0
2015-09-16 11:55:00,111.7,111.75,111.7,111.75,3566.0,95.0813,95.1239,95.0813,95.1239,3566.0
2015-09-16 12:00:00,111.77,111.82,111.74,111.74,10231.0,95.1409,95.1835,95.1154,95.1154,10231.0
2015-09-16 12:05:00,111.74,111.74,111.67,111.69,20595.0,95.1154,95.1154,95.0558,95.0728,20595.0
2015-09-16 12:10:00,111.7,111.73,111.69,111.72,13125.0,95.0813,95.1069,95.0728,95.0984,13125.0
2015-09-16 12:15:00,111.73,111.83,111.73,111.8,5737.0,95.1069,95.192,95.1069,95.1665,5737.0
2015-09-16 12:20:00,111.81,111.86,111.79,111.83,9629.0,95.175,95.2175,95.158,95.192,9629.0
2015-09-16 12:25:00,111.83,111.86,111.83,111.86,1631.0,95.192,95.2175,95.192,95.2175,1631.0
2015-09-16 12:30:00,111.87,111.92,111.8,111.91,10248.0,95.2261,95.2686,95.1665,95.2601,10248.0
2015-09-16 12:35:00,111.91,111.97,111.88,111.96,13087.0,95.2601,95.3112,95.2346,95.3027,13087.0
2015-09-16 12:40:00,111.96,111.96,111.9,111.91,6712.0,95.3027,95.3027,95.2516,95.2601,6712.0
2015-09-16 12:45:00,111.88,111.88,111.86,111.88,5747.0,95.2346,95.2346,95.2175,95.2346,5747.0
2015-09-16 12:50:00,111.86,111.92,111.86,111.92,2116.0,95.2175,95.2686,95.2175,95.2686,2116.0
2015-09-16 12:55:00,111.91,111.97,111.9,111.97,1700.0,95.2601,95.3112,95.2516,95.3112,1700.0
2015-09-16 13:00:00,111.95,111.95,111.82,111.84,3991.0,95.2941,95.2941,95.1835,95.2005,3991.0
2015-09-16 13:05:00,111.85,111.87,111.82,111.87,9913.0,95.209,95.2261,95.1835,95.2261,9913.0
2015-09-16 13:10:00,111.86,111.88,111.85,111.85,4500.0,95.2175,95.2346,95.209,95.209,4500.0
2015-09-16 13:15:00,111.85,111.85,111.81,111.81,2848.0,95.209,95.209,95.175,95.175,2848.0
2015-09-16 13:20:00,111.81,111.82,111.72,111.78,13099.0,95.175,95.1835,95.0984,95.1494,13099.0
2015-09-16 13:25:00,111.77,111.77,111.69,111.71,8972.0,95.1409,95.1409,95.0728,95.0899,8972.0
2015-09-16 13:30:00,111.71,111.77,111.68,111.74,3700.0,95.0899,95.1409,95.0643,95.1154,3700.0
2015-09-16 13:35:00,111.75,111.77,111.72,111.73,3602.0,95.1239,95.1409,95.0984,95.1069,3602.0
2015-09-16 13:40:00,111.71,111.75,111.7,111.75,11557.0,95.0899,95.1239,95.0813,95.1239,11557.0
2015-09-16 13:45:00,111.73,111.77,111.72,111.76,3840.0,95.1069,95.1409,95.0984,95.1324,3840.0
2015-09-16 13:50:00,111.77,111.86,111.77,111.85,7119.0,95.1409,95.2175,95.1409,95.209,7119.0
2015-09-16 13:55:00,111.82,111.86,111.82,111.85,17174.0,95.1835,95.2175,95.1835,95.209,17174.0
2015-09-16 14:00:00,111.76,111.83,111.76,111.83,4267.0,95.1324,95.192,95.1324,95.192,4267.0
2015-09-16 14:05:00,111.83,111.83,111.75,111.8,3946.0,95.192,95.192,95.1239,95.1665,3946.0
2015-09-16 14:10:00,111.8,111.81,111.67,111.67,12406.0,95.1665,95.175,95.0558,95.0558,12406.0
2015-09-16 14:15:00,111.66,111.66,111.6,111.63,4650.0,95.0473,95.0473,94.9962,95.0218,4650.0
2015-09-16 14:20:00,111.63,111.65,111.51,111.55,8691.0,95.0218,95.0388,94.9196,94.9537,8691.0
2015-09-16 14:25:00,111.55,111.6,111.52,111.6,5900.0,94.9537,94.9962,94.9281,94.9962,5900.0
2015-09-16 14:30:00,111.59,111.62,111.55,111.62,7667.0,94.9877,95.0132,94.9537,95.0132,7667.0
2015-09-16 14:35:00,111.62,111.62,111.54,111.56,22723.0,95.0132,95.0132,94.9451,94.9622,22723.0
2015-09-16 14:40:00,111.57,111.66,111.54,111.66,6780.0,94.9707,95.0473,94.9451,95.0473,6780.0
2015-09-16 14:45:00,111.68,111.77,111.68,111.77,17213.0,95.0643,95.1409,95.0643,95.1409,17213.0
2015-09-16 14:50:00,111.76,111.78,111.76,111.78,47150.0,95.1324,95.1494,95.1324,95.1494,47150.0
2015-09-16 14:55:00,111.78,111.97,111.74,111.93,56539.0,95.1494,95.3112,95.1154,95.2771,56539.0
2015-09-16 15:00:00,111.94,112.0,111.86,111.93,14508.0,95.2856,95.3367,95.2175,95.2771,14508.0
2015-09-16 15:05:00,111.94,111.97,111.9,111.91,16500.0,95.2856,95.3112,95.2516,95.2601,16500.0
2015-09-16 15:10:00,111.9,112.01,111.88,111.95,17771.0,95.2516,95.3452,95.2346,95.2941,17771.0
2015-09-16 15:15:00,111.92,112.0,111.89,111.97,14081.0,95.2686,95.3367,95.2431,95.3112,14081.0
2015-09-16 15:20:00,111.99,112.09,111.94,112.06,28466.0,95.3282,95.4133,95.2856,95.3878,28466.0
2015-09-16 15:25:00,112.07,112.08,111.97,112.06,11156.0,95.3963,95.4048,95.3112,95.3878,11156.0
2015-09-16 15:30:00,112.08,112.13,112.07,112.1,20545.0,95.4048,95.4474,95.3963,95.4218,20545.0
2015-09-16 15:35:00,112.1,112.14,112.04,112.1,30456.0,95.4218,95.4559,95.3708,95.4218,30456.0
2015-09-16 15:40:00,112.11,112.16,112.05,112.08,20686.0,95.4303,95.4729,95.3793,95.4048,20686.0
2015-09-16 15:45:00,112.08,112.08,112.0,112.05,18753.0,95.4048,95.4048,95.3367,95.3793,18753.0
2015-09-16 15:50:00,112.05,112.13,112.01,112.08,30810.0,95.3793,95.4474,95.3452,95.4048,30810.0
2015-09-16 15:55:00,112.08,112.17,112.01,112.04,26002.0,95.4048,95.4814,95.3452,95.3708,26002.0
2015-09-17 09:30:00,111.98,111.98,111.9,111.93,6618.0,95.3197,95.3197,95.2516,95.2771,6618.0
2015-09-17 09:35:00,111.87,111.97,111.87,111.93,1765.0,95.2261,95.3112,95.2261,95.2771,1765.0
2015-09-17 09:40:00,111.92,112.01,111.86,112.01,7807.0,95.2686,95.3452,95.2175,95.3452,7807.0
2015-09-17 09:45:00,112.02,112.09,111.96,112.06,7500.0,95.3537,95.4133,95.3027,95.3878,7500.0
2015-09-17 09:50:00,112.09,112.09,111.99,111.99,8400.0,95.4133,95.4133,95.3282,95.3282,8400.0
2015-09-17 09:55:00,111.96,112.04,111.96,112.04,3672.0,95.3027,95.3708,95.3027,95.3708,3672.0
2015-09-17 10:00:00,112.08,112.16,112.08,112.15,1374.0,95.4048,95.4729,95.4048,95.4644,1374.0
2015-09-17 10:05:00,112.15,112.15,112.08,112.08,10091.0,95.4644,95.4644,95.4048,95.4048,10091.0
2015-09-17 10:10:00,112.08,112.15,112.02,112.1,1258.0,95.4048,95.4644,95.3537,95.4218,1258.0
2015-09-17 10:15:00,112.06,112.15,112.06,112.12,3003.0,95.3878,95.4644,95.3878,95.4389,3003.0
2015-09-17 10:20:00,112.12,112.13,112.08,112.13,900.0,95.4389,95.4474,95.4048,95.4474,900.0
2015-09-17 10:25:00,112.11,112.14,112.05,112.06,6568.0,95.4303,95.4559,95.3793,95.3878,6568.0
2015-09-17 10:30:00,112.03,112.06,111.97,112.03,11197.0,95.3622,95.3878,95.3112,95.3622,11197.0
2015-09-17 10:35:00,112.03,112.05,111.98,112.01,11148.0,95.3622,95.3793,95.3197,95.3452,11148.0
2015-09-17 10:40:00,111.98,112.12,111.98,112.11,7102.0,95.3197,95.4389,95.3197,95.4303,7102.0
2015-09-17 10:45:00,112.13,112.17,112.09,112.17,5106.0,95.4474,95.4814,95.4133,95.4814,5106.0
2015-09-17 10:50:00,112.17,112.17,112.1,112.16,6397.0,95.4814,95.4814,95.4218,95.4729,6397.0
2015-09-17 10:55:00,112.14,112.14,112.11,112.12,5550.0,95.4559,95.4559,95.4303,95.4389,5550.0
2015-09-17 11:00:00,112.13,112.15,112.1,112.12,9557.0,95.4474,95.4644,95.4218,95.4389,9557.0
2015-09-17 11:05:00,112.12,112.22,112.12,112.2,63521.0,95.4389,95.524,95.4389,95.507,63521.0
2015-09-17 11:10:00,112.2,112.23,112.16,112.18,52321.0,95.507,95.5325,95.4729,95.4899,52321.0
2015-09-17 11:15:00,112.2,112.26,112.17,112.18,42063.0,95.507,95.558,95.4814,95.4899,42063.0
2015-09-17 11:20:00,112.19,112.26,112.17,112.22,22793.0,95.4984,95.558,95.4814,95.524,22793.0
2015-09-17 11:25:00,112.22,112.24,112.14,112.18,13531.0,95.524,95.541,95.4559,95.4899,13531.0
2015-09-17 11:30:00,112.19,112.21,112.13,112.18,8319.0,95.4984,95.5155,95.4474,95.4899,8319.0
2015-09-17 11:35:00,112.17,112.19,112.11,112.17,6808.0,95.4814,95.4984,95.4303,95.4814,6808.0
2015-09-17 11:40:00,112.17,112.21,112.15,112.15,2495.0,95.4814,95.5155,95.4644,95.4644,2495.0
2015-09-17 11:45:00,112.15,112.21,112.15,112.16,2250.0,95.4644,95.5155,95.4644,95.4729,2250.0
2015-09-17 11:50:00,112.15,112.18,112.12,112.16,240935.0,95.4644,95.4899,95.4389,95.4729,240935.0
2015-09-17 11:55:00,112.12,112.16,112.12,112.14,6977.0,95.4389,95.4729,95.4389,95.4559,6977.0
2015-09-17 12:00:00,112.14,112.16,112.09,112.09,7930.0,95.4559,95.4729,95.4133,95.4133,7930.0
2015-09-17 12:05:00,112.09,112.17,112.09,112.15,3100.0,95.4133,95.4814,95.4133,95.4644,3100.0
2015-09-17 12:10:00,112.12,112.18,112.12,112.18,3700.0,95.4389,95.4899,95.4389,95.4899,3700.0
2015-09-17 12:15:00,112.18,112.29,112.18,112.21,16443.0,95.4899,95.5836,95.4899,95.5155,16443.0
2015-09-17 12:20:00,112.22,112.24,112.21,112.24,4148.0,95.524,95.541,95.5155,95.541,4148.0
2015-09-17 12:25:00,112.23,112.26,112.22,112.26,6500.0,95.5325,95.558,95.524,95.558,6500.0
2015-09-17 12:30:00,112.26,112.32,112.22,112.22,6628.0,95.558,95.6091,95.524,95.524,6628.0
2015-09-17 12:35:00,112.24,112.25,112.2,112.2,6456.0,95.541,95.5495,95.507,95.507,6456.0
2015-09-17 12:40:00,112.17,112.18,112.14,112.18,11000.0,95.4814,95.4899,95.4559,95.4899,11000.0
2015-09-17 12:45:00,112.18,112.23,112.14,112.23,7550.0,95.4899,95.5325,95.4559,95.5325,7550.0
2015-09-17 12:50:00,112.22,112.25,112.21,112.23,4200.0,95.524,95.5495,95.5155,95.5325,4200.0
2015-09-17 12:55:00,112.26,112.37,112.26,112.34,7465.0,95.558,95.6517,95.558,95.6261,7465.0
2015-09-17 13:00:00,112.32,112.33,112.3,112.31,4156.0,95.6091,95.6176,95.5921,95.6006,4156.0
2015-09-17 13:05:00,112.31,112.33,112.26,112.27,5017.0,95.6006,95.6176,95.558,95.5665,5017.0
2015-09-17 13:10:00,112.25,112.32,112.25,112.31,11890.0,95.5495,95.6091,95.5495,95.6006,11890.0
2015-09-17 13:15:00,112.31,112.46,112.31,112.46,5161.0,95.6006,95.7283,95.6006,95.7283,5161.0
2015-09-17 13:20:00,112.46,112.52,112.42,112.43,7100.0,95.7283,95.7793,95.6942,95.7027,7100.0
2015-09-17 13:25:00,112.44,112.56,112.43,112.45,15990.0,95.7112,95.8134,95.7027,95.7198,15990.0
2015-09-17 13:30:00,112.46,112.53,112.45,112.53,12480.0,95.7283,95.7879,95.7198,95.7879,12480.0
2015-09-17 13:35:00,112.54,112.55,112.4,112.4,13867.0,95.7964,95.8049,95.6772,95.6772,13867.0
2015-09-17 13:40:00,112.4,112.44,112.36,112.37,16225.0,95.6772,95.7112,95.6431,95.6517,16225.0
2015-09-17 13:45:00,112.38,112.42,112.36,112.39,13609.0,95.6602,95.6942,95.6431,95.6687,13609.0
2015-09-17 13:50:00,112.38,112.48,112.36,112.45,10742.0,95.6602,95.7453,95.6431,95.7198,10742.0
2015-09-17 13:55:00,112.47,112.47,112.36,112.36,7348.0,95.7368,95.7368,95.6431,95.6431,7348.0
2015-09-17 14:00:00,112.43,112.69,111.66,111.85,19757.0,95.7027,95.9241,95.0473,95.209,19757.0
2015-09-17 14:05:00,111.88,112.22,111.86,112.22,18400.0,95.2346,95.524,95.2175,95.524,18400.0
2015-09-17 14:10:00,112.26,112.61,112.26,112.42,12754.0,95.558,95.856,95.558,95.6942,12754.0
2015-09-17 14:15:00,112.42,112.75,112.36,112.59,22487.0,95.6942,95.9751,95.6431,95.8389,22487.0
2015-09-17 14:20:00,112.61,112.65,112.41,112.52,16880.0,95.856,95.89,95.6857,95.7793,16880.0
2015-09-17 14:25:00,112.55,112.58,112.31,112.32,7171.0,95.8049,95.8304,95.6006,95.6091,7171.0
2015-09-17 14:30:00,112.34,112.64,112.33,112.64,18485.0,95.6261,95.8815,95.6176,95.8815,18485.0
2015-09-17 14:35:00,112.63,112.7,112.49,112.54,35535.0,95.873,95.9326,95.7538,95.7964,35535.0
2015-09-17 14:40:00,112.53,113.06,112.53,113.04,12301.0,95.7879,96.239,95.7879,96.222,12301.0
2015-09-17 14:45:00,113.02,113.55,112.98,113.39,47107.0,96.205,96.6561,96.1709,96.5199,47107.0
2015-09-17 14:50:00,113.41,113.41,113.29,113.36,11032.0,96.5369,96.5369,96.4348,96.4944,11032.0
2015-09-17 14:55:00,113.35,113.35,113.12,113.19,10337.0,96.4859,96.4859,96.2901,96.3497,10337.0
2015-09-17 15:00:00,113.22,113.34,113.06,113.1,17571.0,96.3752,96.4773,96.239,96.2731,17571.0
2015-09-17 15:05:00,113.09,113.09,112.71,112.74,32906.0,96.2645,96.2645,95.9411,95.9666,32906.0
2015-09-17 15:10:00,112.72,112.86,112.35,112.39,36401.0,95.9496,96.0688,95.6346,95.6687,36401.0
2015-09-17 15:15:00,112.38,112.51,112.26,112.4,42964.0,95.6602,95.7708,95.558,95.6772,42964.0
2015-09-17 15:20:00,112.35,112.35,111.59,112.0,114118.0,95.6346,95.6346,94.9877,95.3367,114118.0
2015-09-17 15:25:00,111.94,112.2,111.92,112.17,37098.0,95.2856,95.507,95.2686,95.4814,37098.0
2015-09-17 15:30:00,112.14,112.41,111.97,112.4,56450.0,95.4559,95.6857,95.3112,95.6772,56450.0
2015-09-17 15:35:00,112.34,112.34,111.95,112.09,65890.0,95.6261,95.6261,95.2941,95.4133,65890.0
2015-09-17 15:40:00,112.09,112.26,111.98,112.09,48143.0,95.4133,95.558,95.3197,95.4133,48143.0
2015-09-17 15:45:00,112.08,112.2,111.99,112.08,44399.0,95.4048,95.507,95.3282,95.4048,44399.0
2015-09-17 15:50:00,112.08,112.1,111.72,111.73,60068.0,95.4048,95.4218,95.0984,95.1069,60068.0
2015-09-17 15:55:00,111.69,111.92,111.65,111.85,35948.0,95.0728,95.2686,95.0388,95.209,35948.0
2015-09-18 09:30:00,110.23,110.63,110.23,110.56,6445.0,93.83,94.1705,93.83,94.111,6445.0
2015-09-18 09:35:00,110.53,110.66,110.53,110.55,3110.0,94.0854,94.1961,94.0854,94.1024,3110.0
2015-09-18 09:40:00,110.59,110.7,110.55,110.55,11465.0,94.1365,94.2301,94.1024,94.1024,11465.0
2015-09-18 09:45:00,110.63,110.68,110.41,110.41,9850.0,94.1705,94.2131,93.9833,93.9833,9850.0
2015-09-18 09:50:00,110.36,110.46,110.3,110.46,5147.0,93.9407,94.0258,93.8896,94.0258,5147.0
2015-09-18 09:55:00,110.45,110.55,110.41,110.43,66996.0,94.0173,94.1024,93.9833,94.0003,66996.0
2015-09-18 10:00:00,110.42,110.53,110.38,110.52,15311.0,93.9918,94.0854,93.9577,94.0769,15311.0
2015-09-18 10:05:00,110.6,110.77,110.58,110.73,10300.0,94.145,94.2897,94.128,94.2557,10300.0
2015-09-18 10:10:00,110.73,110.85,110.73,110.8,8410.0,94.2557,94.3578,94.2557,94.3152,8410.0
2015-09-18 10:15:00,110.81,110.81,110.65,110.69,2350.0,94.3238,94.3238,94.1876,94.2216,2350.0
2015-09-18 10:20:00,110.61,110.76,110.6,110.75,3075.0,94.1535,94.2812,94.145,94.2727,3075.0
2015-09-18 10:25:00,110.74,111.03,110.74,110.94,3513.0,94.2642,94.511,94.2642,94.4344,3513.0
2015-09-18 10:30:00,110.94,110.95,110.8,110.89,12757.0,94.4344,94.4429,94.3152,94.3919,12757.0
2015-09-18 10:35:00,110.88,110.88,110.66,110.67,9226.0,94.3833,94.3833,94.1961,94.2046,9226.0
2015-09-18 10:40:00,110.65,110.69,110.59,110.63,14923.0,94.1876,94.2216,94.1365,94.1705,14923.0
2015-09-18 10:45:00,110.63,110.75,110.63,110.75,4932.0,94.1705,94.2727,94.1705,94.2727,4932.0
2015-09-18 10:50:00,110.79,110.88,110.78,110.78,12398.0,94.3067,94.3833,94.2982,94.2982,12398.0
2015-09-18 10:55:00,110.8,110.88,110.72,110.85,9052.0,94.3152,94.3833,94.2471,94.3578,9052.0
2015-09-18 11:00:00,110.85,110.99,110.85,110.93,14017.0,94.3578,94.477,94.3578,94.4259,14017.0
2015-09-18 11:05:00,110.96,111.05,110.91,110.95,11799.0,94.4514,94.5281,94.4089,94.4429,11799.0
2015-09-18 11:10:00,110.96,110.98,110.85,110.98,34608.0,94.4514,94.4685,94.3578,94.4685,34608.0
2015-09-18 11:15:00,110.97,110.97,110.82,110.89,30770.0,94.46,94.46,94.3323,94.3919,30770.0
2015-09-18 11:20:00,110.92,111.01,110.91,110.97,13557.0,94.4174,94.494,94.4089,94.46,13557.0
2015-09-18 11:25:00,110.99,111.07,110.81,110.85,12800.0,94.477,94.5451,94.3238,94.3578,12800.0
2015-09-18 11:30:00,110.8,110.85,110.76,110.83,11480.0,94.3152,94.3578,94.2812,94.3408,11480.0
2015-09-18 11:35:00,110.83,110.93,110.72,110.93,9291.0,94.3408,94.4259,94.2471,94.4259,9291.0
2015-09-18 11:40:00,110.93,111.05,110.84,111.05,5850.0,94.4259,94.5281,94.3493,94.5281,5850.0
2015-09-18 11:45:00,111.02,111.21,111.02,111.21,23532.0,94.5025,94.6642,94.5025,94.6642,23532.0
2015-09-18 11:50:00,111.21,111.21,111.02,111.05,9608.0,94.6642,94.6642,94.5025,94.5281,9608.0
2015-09-18 11:55:00,111.02,111.09,111.02,111.03,3950.0,94.5025,94.5621,94.5025,94.511,3950.0
2015-09-18 12:00:00,111.04,111.05,110.94,110.94,3871.0,94.5195,94.5281,94.4344,94.4344,3871.0
2015-09-18 12:05:00,110.95,111.0,110.81,110.84,5513.0,94.4429,94.4855,94.3238,94.3493,5513.0
2015-09-18 12:10:00,110.83,110.83,110.66,110.72,12342.0,94.3408,94.3408,94.1961,94.2471,12342.0
2015-09-18 12:15:00,110.7,110.71,110.62,110.69,7453.0,94.2301,94.2386,94.162,94.2216,7453.0
2015-09-18 12:20:00,110.6,110.63,110.49,110.49,12212.0,94.145,94.1705,94.0514,94.0514,12212.0
2015-09-18 12:25:00,110.51,110.61,110.51,110.61,8406.0,94.0684,94.1535,94.0684,94.1535,8406.0
2015-09-18 12:30:00,110.61,110.62,110.51,110.6,15279.0,94.1535,94.162,94.0684,94.145,15279.0
2015-09-18 12:35:00,110.65,110.7,110.61,110.62,3800.0,94.1876,94.2301,94.1535,94.162,3800.0
2015-09-18 12:40:00,110.57,110.59,110.43,110.45,7200.0,94.1195,94.1365,94.0003,94.0173,7200.0
2015-09-18 12:45:00,110.46,110.53,110.44,110.53,7025.0,94.0258,94.0854,94.0088,94.0854,7025.0
2015-09-18 12:50:00,110.55,110.6,110.54,110.6,12621.0,94.1024,94.145,94.0939,94.145,12621.0
2015-09-18 12:55:00,110.56,110.63,110.54,110.6,11064.0,94.111,94.1705,94.0939,94.145,11064.0
2015-09-18 13:00:00,110.56,110.74,110.49,110.73,10724.0,94.111,94.2642,94.0514,94.2557,10724.0
2015-09-18 13:05:00,110.69,110.73,110.63,110.68,5930.0,94.2216,94.2557,94.1705,94.2131,5930.0
2015-09-18 13:10:00,110.67,110.68,110.56,110.57,11086.0,94.2046,94.2131,94.111,94.1195,11086.0
2015-09-18 13:15:00,110.57,110.63,110.5,110.58,3000.0,94.1195,94.1705,94.0599,94.128,3000.0
2015-09-18 13:20:00,110.55,110.55,110.37,110.37,14870.0,94.1024,94.1024,93.9492,93.9492,14870.0
2015-09-18 13:25:00,110.39,110.49,110.35,110.49,5989.0,93.9662,94.0514,93.9322,94.0514,5989.0
2015-09-18 13:30:00,110.48,110.52,110.44,110.49,5900.0,94.0429,94.0769,94.0088,94.0514,5900.0
2015-09-18 13:35:00,110.47,110.47,110.33,110.37,5942.0,94.0343,94.0343,93.9152,93.9492,5942.0
2015-09-18 13:40:00,110.38,110.48,110.38,110.47,7028.0,93.9577,94.0429,93.9577,94.0343,7028.0
2015-09-18 13:45:00,110.47,110.5,110.38,110.38,7315.0,94.0343,94.0599,93.9577,93.9577,7315.0
2015-09-18 13:50:00,110.34,110.4,110.26,110.33,8952.0,93.9237,93.9748,93.8556,93.9152,8952.0
2015-09-18 13:55:00,110.31,110.32,110.13,110.17,20800.0,93.8981,93.9067,93.7449,93.779,20800.0
2015-09-18 14:00:00,110.16,110.3,110.12,110.28,6955.0,93.7705,93.8896,93.7364,93.8726,6955.0
2015-09-18 14:05:00,110.27,110.41,110.26,110.31,11859.0,93.8641,93.9833,93.8556,93.8981,11859.0
2015-09-18 14:10:00,110.32,110.39,110.22,110.38,6535.0,93.9067,93.9662,93.8215,93.9577,6535.0
2015-09-18 14:15:00,110.34,110.46,110.34,110.42,6628.0,93.9237,94.0258,93.9237,93.9918,6628.0
2015-09-18 14:20:00,110.39,110.58,110.38,110.58,16058.0,93.9662,94.128,93.9577,94.128,16058.0
2015-09-18 14:25:00,110.57,110.58,110.51,110.52,5900.0,94.1195,94.128,94.0684,94.0769,5900.0
2015-09-18 14:30:00,110.51,110.51,110.44,110.5,5826.0,94.0684,94.0684,94.0088,94.0599,5826.0
2015-09-18 14:35:00,110.49,110.51,110.38,110.51,13571.0,94.0514,94.0684,93.9577,94.0684,13571.0
2015-09-18 14:40:00,110.51,110.61,110.45,110.47,7160.0,94.0684,94.1535,94.0173,94.0343,7160.0
2015-09-18 14:45:00,110.48,110.5,110.33,110.33,7837.0,94.0429,94.0599,93.9152,93.9152,7837.0
2015-09-18 14:50:00,110.32,110.32,110.2,110.25,7538.0,93.9067,93.9067,93.8045,93.8471,7538.0
2015-09-18 14:55:00,110.26,110.49,110.26,110.44,16085.0,93.8556,94.0514,93.8556,94.0088,16085.0
2015-09-18 15:00:00,110.47,110.54,110.28,110.31,31829.0,94.0343,94.0939,93.8726,93.8981,31829.0
2015-09-18 15:05:00,110.27,110.27,110.14,110.14,11450.0,93.8641,93.8641,93.7534,93.7534,11450.0
2015-09-18 15:10:00,110.16,110.31,110.16,110.28,9667.0,93.7705,93.8981,93.7705,93.8726,9667.0
2015-09-18 15:15:00,110.27,110.28,110.09,110.14,14808.0,93.8641,93.8726,93.7109,93.7534,14808.0
2015-09-18 15:20:00,110.14,110.14,110.02,110.12,12499.0,93.7534,93.7534,93.6513,93.7364,12499.0
2015-09-18 15:25:00,110.13,110.19,110.04,110.12,10400.0,93.7449,93.796,93.6683,93.7364,10400.0
2015-09-18 15:30:00,110.09,110.15,110.03,110.07,15576.0,93.7109,93.762,93.6598,93.6939,15576.0
2015-09-18 15:35:00,110.06,110.07,109.99,110.02,15548.0,93.6853,93.6939,93.6258,93.6513,15548.0
2015-09-18 15:40:00,110.02,110.02,109.85,109.89,23877.0,93.6513,93.6513,93.5066,93.5406,23877.0
2015-09-18 15:45:00,109.84,109.95,109.81,109.88,21481.0,93.4981,93.5917,93.4725,93.5321,21481.0
2015-09-18 15:50:00,109.87,110.09,109.82,110.03,36572.0,93.5236,93.7109,93.481,93.6598,36572.0
2015-09-18 15:55:00,110.03,110.1,109.93,110.05,21338.0,93.6598,93.7194,93.5747,93.6768,21338.0
2015-09-21 09:30:00,110.69,110.69,110.5,110.66,1927.0,94.2216,94.2216,94.0599,94.1961,1927.0
2015-09-21 09:35:00,110.67,110.68,110.66,110.67,1820.0,94.2046,94.2131,94.1961,94.2046,1820.0
2015-09-21 09:40:00,110.67,110.67,110.67,110.67,0.0,94.2046,94.2046,94.2046,94.2046,0.0
2015-09-21 09:45:00,110.86,110.92,110.83,110.92,500.0,94.3663,94.4174,94.3408,94.4174,500.0
2015-09-21 09:50:00,110.97,110.97,110.87,110.87,4775.0,94.46,94.46,94.3748,94.3748,4775.0
2015-09-21 09:55:00,110.88,110.88,110.75,110.75,2100.0,94.3833,94.3833,94.2727,94.2727,2100.0
2015-09-21 10:00:00,110.77,110.77,110.7,110.7,400.0,94.2897,94.2897,94.2301,94.2301,400.0
2015-09-21 10:05:00,110.78,110.84,110.76,110.8,1537.0,94.2982,94.3493,94.2812,94.3152,1537.0
2015-09-21 10:10:00,110.84,110.84,110.82,110.82,1700.0,94.3493,94.3493,94.3323,94.3323,1700.0
2015-09-21 10:15:00,110.77,110.83,110.71,110.83,1993.0,94.2897,94.3408,94.2386,94.3408,1993.0
2015-09-21 10:20:00,110.87,110.97,110.86,110.96,5850.0,94.3748,94.46,94.3663,94.4514,5850.0
2015-09-21 10:25:00,110.96,110.98,110.9,110.92,6200.0,94.4514,94.4685,94.4004,94.4174,6200.0
2015-09-21 10:30:00,110.97,111.14,110.97,111.11,68835.0,94.46,94.6047,94.46,94.5791,68835.0
2015-09-21 10:35:00,111.12,111.32,111.12,111.24,19418.0,94.5876,94.7579,94.5876,94.6898,19418.0
2015-09-21 10:40:00,111.27,111.27,111.22,111.26,3351.0,94.7153,94.7153,94.6728,94.7068,3351.0
2015-09-21 10:45:00,111.22,111.22,111.19,111.2,300.0,94.6728,94.6728,94.6472,94.6557,300.0
2015-09-21 10:50:00,111.22,111.23,111.21,111.21,2294.0,94.6728,94.6813,94.6642,94.6642,2294.0
2015-09-21 10:55:00,111.24,111.25,111.12,111.13,1390.0,94.6898,94.6983,94.5876,94.5961,1390.0
2015-09-21 11:00:00,111.16,111.18,111.12,111.13,33377.0,94.6217,94.6387,94.5876,94.5961,33377.0
2015-09-21 11:05:00,111.15,111.19,111.12,111.12,18087.0,94.6132,94.6472,94.5876,94.5876,18087.0
2015-09-21 11:10:00,111.12,111.19,111.12,111.18,13715.0,94.5876,94.6472,94.5876,94.6387,13715.0
2015-09-21 11:15:00,111.2,111.22,111.15,111.22,4800.0,94.6557,94.6728,94.6132,94.6728,4800.0
2015-09-21 11:20:00,111.24,111.25,111.14,111.16,9693.0,94.6898,94.6983,94.6047,94.6217,9693.0
2015-09-21 11:25:00,111.18,111.2,111.08,111.11,11670.0,94.6387,94.6557,94.5536,94.5791,11670.0
2015-09-21 11:30:00,111.11,111.13,110.83,110.83,30102.0,94.5791,94.5961,94.3408,94.3408,30102.0
2015-09-21 11:35:00,110.83,110.83,110.76,110.77,1000.0,94.3408,94.3408,94.2812,94.2897,1000.0
2015-09-21 11:40:00,110.76,110.81,110.74,110.79,3273.0,94.2812,94.3238,94.2642,94.3067,3273.0
2015-09-21 11:45:00,110.77,110.77,110.69,110.71,2916.0,94.2897,94.2897,94.2216,94.2386,2916.0
2015-09-21 11:50:00,110.73,110.75,110.68,110.68,6765.0,94.2557,94.2727,94.2131,94.2131,6765.0
2015-09-21 11:55:00,110.67,110.67,110.6,110.67,3800.0,94.2046,94.2046,94.145,94.2046,3800.0
2015-09-21 12:00:00,110.66,110.66,110.36,110.39,26190.0,94.1961,94.1961,93.9407,93.9662,26190.0
2015-09-21 12:05:00,110.36,110.42,110.31,110.4,70099.0,93.9407,93.9918,93.8981,93.9748,70099.0
2015-09-21 12:10:00,110.39,110.46,110.37,110.46,8504.0,93.9662,94.0258,93.9492,94.0258,8504.0
2015-09-21 12:15:00,110.45,110.51,110.44,110.44,8890.0,94.0173,94.0684,94.0088,94.0088,8890.0
2015-09-21 12:20:00,110.44,110.54,110.43,110.53,5200.0,94.0088,94.0939,94.0003,94.0854,5200.0
2015-09-21 12:25:00,110.52,110.53,110.46,110.5,5965.0,94.0769,94.0854,94.0258,94.0599,5965.0
2015-09-21 12:30:00,110.5,110.5,110.27,110.34,5500.0,94.0599,94.0599,93.8641,93.9237,5500.0
2015-09-21 12:35:00,110.35,110.37,110.27,110.36,19177.0,93.9322,93.9492,93.8641,93.9407,19177.0
2015-09-21 12:40:00,110.39,110.42,110.36,110.42,1925.0,93.9662,93.9918,93.9407,93.9918,1925.0
2015-09-21 12:45:00,110.4,110.4,110.3,110.32,1409.0,93.9748,93.9748,93.8896,93.9067,1409.0
2015-09-21 12:50:00,110.25,110.25,109.96,110.06,27001.0,93.8471,93.8471,93.6002,93.6853,27001.0
2015-09-21 12:55:00,110.01,110.09,109.92,110.07,22890.0,93.6428,93.7109,93.5662,93.6939,22890.0
2015-09-21 13:00:00,110.03,110.12,110.0,110.12,4800.0,93.6598,93.7364,93.6343,93.7364,4800.0
2015-09-21 13:05:00,110.14,110.21,110.13,110.19,4320.0,93.7534,93.813,93.7449,93.796,4320.0
2015-09-21 13:10:00,110.12,110.22,110.1,110.22,150264.0,93.7364,93.8215,93.7194,93.8215,150264.0
2015-09-21 13:15:00,110.18,110.4,110.18,110.34,11656.0,93.7875,93.9748,93.7875,93.9237,11656.0
2015-09-21 13:20:00,110.31,110.41,110.31,110.4,2300.0,93.8981,93.9833,93.8981,93.9748,2300.0
2015-09-21 13:25:00,110.4,110.48,110.39,110.41,4605.0,93.9748,94.0429,93.9662,93.9833,4605.0
2015-09-21 13:30:00,110.41,110.42,110.31,110.34,2850.0,93.9833,93.9918,93.8981,93.9237,2850.0
2015-09-21 13:35:00,110.4,110.54,110.37,110.51,4900.0,93.9748,94.0939,93.9492,94.0684,4900.0
2015-09-21 13:40:00,110.5,110.59,110.46,110.57,3660.0,94.0599,94.1365,94.0258,94.1195,3660.0
2015-09-21 13:45:00,110.53,110.54,110.4,110.4,6651.0,94.0854,94.0939,93.9748,93.9748,6651.0
2015-09-21 13:50:00,110.4,110.41,110.34,110.37,67379.0,93.9748,93.9833,93.9237,93.9492,67379.0
2015-09-21 13:55:00,110.34,110.36,110.27,110.32,7900.0,93.9237,93.9407,93.8641,93.9067,7900.0
2015-09-21 14:00:00,110.29,110.42,110.28,110.4,76285.0,93.8811,93.9918,93.8726,93.9748,76285.0
2015-09-21 14:05:00,110.38,110.39,110.31,110.31,2840.0,93.9577,93.9662,93.8981,93.8981,2840.0
2015-09-21 14:10:00,110.32,110.32,110.15,110.23,4002.0,93.9067,93.9067,93.762,93.83,4002.0
2015-09-21 14:15:00,110.18,110.3,110.18,110.23,5329.0,93.7875,93.8896,93.7875,93.83,5329.0
2015-09-21 14:20:00,110.26,110.34,110.26,110.3,5433.0,93.8556,93.9237,93.8556,93.8896,5433.0
2015-09-21 14:25:00,110.33,110.36,110.27,110.28,6730.0,93.9152,93.9407,93.8641,93.8726,6730.0
2015-09-21 14:30:00,110.29,110.39,110.22,110.37,3360.0,93.8811,93.9662,93.8215,93.9492,3360.0
2015-09-21 14:35:00,110.37,110.5,110.37,110.5,2916.0,93.9492,94.0599,93.9492,94.0599,2916.0
2015-09-21 14:40:00,110.5,110.51,110.44,110.47,3082.0,94.0599,94.0684,94.0088,94.0343,3082.0
2015-09-21 14:45:00,110.42,110.59,110.41,110.59,4332.0,93.9918,94.1365,93.9833,94.1365,4332.0
2015-09-21 14:50:00,110.6,110.78,110.6,110.75,6354.0,94.145,94.2982,94.145,94.2727,6354.0
2015-09-21 14:55:00,110.76,110.78,110.7,110.7,5984.0,94.2812,94.2982,94.2301,94.2301,5984.0
2015-09-21 15:00:00,110.71,110.71,110.66,110.67,2336.0,94.2386,94.2386,94.1961,94.2046,2336.0
2015-09-21 15:05:00,110.67,110.71,110.61,110.71,3287.0,94.2046,94.2386,94.1535,94.2386,3287.0
2015-09-21 15:10:00,110.71,110.74,110.63,110.69,6696.0,94.2386,94.2642,94.1705,94.2216,6696.0
2015-09-21 15:15:00,110.66,110.74,110.61,110.66,17382.0,94.1961,94.2642,94.1535,94.1961,17382.0
2015-09-21 15:20:00,110.67,110.69,110.55,110.55,12299.0,94.2046,94.2216,94.1024,94.1024,12299.0
2015-09-21 15:25:00,110.55,110.64,110.53,110.63,36420.0,94.1024,94.1791,94.0854,94.1705,36420.0
2015-09-21 15:30:00,110.63,110.68,110.32,110.35,16187.0,94.1705,94.2131,93.9067,93.9322,16187.0
2015-09-21 15:35:00,110.35,110.36,110.24,110.29,11330.0,93.9322,93.9407,93.8386,93.8811,11330.0
2015-09-21 15:40:00,110.25,110.35,110.25,110.35,7188.0,93.8471,93.9322,93.8471,93.9322,7188.0
2015-09-21 15:45:00,110.33,110.47,110.33,110.42,15333.0,93.9152,94.0343,93.9152,93.9918,15333.0
2015-09-21 15:50:00,110.4,110.4,110.31,110.35,9700.0,93.9748,93.9748,93.8981,93.9322,9700.0
2015-09-21 15:55:00,110.34,110.55,110.34,110.55,17394.0,93.9237,94.1024,93.9237,94.1024,17394.0
2015-09-22 09:30:00,109.2,109.29,109.09,109.13,24729.0,92.9533,93.0299,92.8597,92.8937,24729.0
2015-09-22 09:35:00,109.0,109.36,108.99,109.33,16150.0,92.783,93.0895,92.7745,93.064,16150.0
2015-09-22 09:40:00,109.28,109.38,109.24,109.33,3700.0,93.0214,93.1065,92.9873,93.064,3700.0
2015-09-22 09:45:00,109.3,109.35,109.27,109.34,15655.0,93.0384,93.081,93.0129,93.0725,15655.0
2015-09-22 09:50:00,109.15,109.19,109.07,109.16,11739.0,92.9107,92.9448,92.8426,92.9192,11739.0
2015-09-22 09:55:00,109.2,109.29,109.2,109.23,4493.0,92.9533,93.0299,92.9533,92.9788,4493.0
2015-09-22 10:00:00,109.26,109.45,109.26,109.4,9550.0,93.0044,93.1661,93.0044,93.1235,9550.0
2015-09-22 10:05:00,109.4,109.4,109.3,109.34,6600.0,93.1235,93.1235,93.0384,93.0725,6600.0
2015-09-22 10:10:00,109.21,109.23,109.16,109.19,5621.0,92.9618,92.9788,92.9192,92.9448,5621.0
2015-09-22 10:15:00,109.17,109.2,109.08,109.08,2700.0,92.9278,92.9533,92.8511,92.8511,2700.0
2015-09-22 10:20:00,109.04,109.07,109.0,109.06,2527.0,92.8171,92.8426,92.783,92.8341,2527.0
2015-09-22 10:25:00,109.0,109.04,108.95,109.04,6571.0,92.783,92.8171,92.7405,92.8171,6571.0
2015-09-22 10:30:00,108.97,108.97,108.88,108.92,15648.0,92.7575,92.7575,92.6809,92.715,15648.0
2015-09-22 10:35:00,108.83,108.86,108.72,108.75,8450.0,92.6383,92.6639,92.5447,92.5702,8450.0
2015-09-22 10:40:00,108.67,108.73,108.66,108.7,17018.0,92.5021,92.5532,92.4936,92.5277,17018.0
2015-09-22 10:45:00,108.67,108.69,108.57,108.59,10560.0,92.5021,92.5192,92.417,92.434,10560.0
2015-09-22 10:50:00,108.59,108.78,108.58,108.76,11375.0,92.434,92.5958,92.4255,92.5788,11375.0
2015-09-22 10:55:00,108.76,108.81,108.68,108.74,5706.0,92.5788,92.6213,92.5107,92.5617,5706.0
2015-09-22 11:00:00,108.72,108.86,108.69,108.84,7908.0,92.5447,92.6639,92.5192,92.6469,7908.0
2015-09-22 11:05:00,108.8,108.84,108.72,108.73,5914.0,92.6128,92.6469,92.5447,92.5532,5914.0
2015-09-22 11:10:00,108.72,108.9,108.71,108.8,4731.0,92.5447,92.6979,92.5362,92.6128,4731.0
2015-09-22 11:15:00,108.81,108.89,108.74,108.85,41023.0,92.6213,92.6894,92.5617,92.6554,41023.0
2015-09-22 11:20:00,108.86,108.87,108.68,108.68,23050.0,92.6639,92.6724,92.5107,92.5107,23050.0
2015-09-22 11:25:00,108.68,108.75,108.65,108.65,5372.0,92.5107,92.5702,92.4851,92.4851,5372.0
2015-09-22 11:30:00,108.64,108.79,108.64,108.69,9992.0,92.4766,92.6043,92.4766,92.5192,9992.0
2015-09-22 11:35:00,108.69,108.75,108.64,108.64,5172.0,92.5192,92.5702,92.4766,92.4766,5172.0
2015-09-22 11:40:00,108.64,108.68,108.59,108.6,2900.0,92.4766,92.5107,92.434,92.4426,2900.0
2015-09-22 11:45:00,108.61,108.7,108.59,108.7,7134.0,92.4511,92.5277,92.434,92.5277,7134.0
2015-09-22 11:50:00,108.71,108.78,108.7,108.77,5744.0,92.5362,92.5958,92.5277,92.5873,5744.0
2015-09-22 11:55:00,108.78,108.79,108.75,108.77,6548.0,92.5958,92.6043,92.5702,92.5873,6548.0
2015-09-22 12:00:00,108.73,108.73,108.62,108.68,9408.0,92.5532,92.5532,92.4596,92.5107,9408.0
2015-09-22 12:05:00,108.67,109.0,108.66,108.98,12857.0,92.5021,92.783,92.4936,92.766,12857.0
2015-09-22 12:10:00,108.98,109.03,108.94,108.94,5850.0,92.766,92.8086,92.732,92.732,5850.0
2015-09-22 12:15:00,108.94,108.96,108.84,108.94,5032.0,92.732,92.749,92.6469,92.732,5032.0
2015-09-22 12:20:00,108.94,108.98,108.9,108.91,2600.0,92.732,92.766,92.6979,92.7064,2600.0
2015-09-22 12:25:00,108.91,108.91,108.75,108.84,12611.0,92.7064,92.7064,92.5702,92.6469,12611.0
2015-09-22 12:30:00,108.85,108.85,108.78,108.78,5224.0,92.6554,92.6554,92.5958,92.5958,5224.0
2015-09-22 12:35:00,108.75,108.83,108.73,108.83,4911.0,92.5702,92.6383,92.5532,92.6383,4911.0
2015-09-22 12:40:00,108.83,108.87,108.82,108.87,3493.0,92.6383,92.6724,92.6298,92.6724,3493.0
2015-09-22 12:45:00,108.86,108.86,108.64,108.64,13736.0,92.6639,92.6639,92.4766,92.4766,13736.0
2015-09-22 12:50:00,108.64,108.64,108.47,108.5,7376.0,92.4766,92.4766,92.3319,92.3574,7376.0
2015-09-22 12:55:00,108.5,108.54,108.47,108.49,5700.0,92.3574,92.3915,92.3319,92.3489,5700.0
2015-09-22 13:00:00,108.46,108.73,108.46,108.73,7665.0,92.3234,92.5532,92.3234,92.5532,7665.0
2015-09-22 13:05:00,108.72,108.72,108.58,108.58,3650.0,92.5447,92.5447,92.4255,92.4255,3650.0
2015-09-22 13:10:00,108.62,108.67,108.56,108.57,5300.0,92.4596,92.5021,92.4085,92.417,5300.0
2015-09-22 13:15:00,108.59,108.6,108.52,108.6,1200.0,92.434,92.4426,92.3745,92.4426,1200.0
2015-09-22 13:20:00,108.63,108.63,108.51,108.51,1700.0,92.4681,92.4681,92.366,92.366,1700.0
2015-09-22 13:25:00,108.53,108.53,108.38,108.39,12330.0,92.383,92.383,92.2553,92.2638,12330.0
2015-09-22 13:30:00,108.38,108.53,108.37,108.48,8193.0,92.2553,92.383,92.2468,92.3404,8193.0
2015-09-22 13:35:00,108.5,108.56,108.48,108.5,4263.0,92.3574,92.4085,92.3404,92.3574,4263.0
2015-09-22 13:40:00,108.57,108.7,108.54,108.69,16476.0,92.417,92.5277,92.3915,92.5192,16476.0
2015-09-22 13:45:00,108.69,108.69,108.62,108.63,16949.0,92.5192,92.5192,92.4596,92.4681,16949.0
2015-09-22 13:50:00,108.59,108.6,108.52,108.57,5340.0,92.434,92.4426,92.3745,92.417,5340.0
2015-09-22 13:55:00,108.54,108.66,108.54,108.65,9055.0,92.3915,92.4936,92.3915,92.4851,9055.0
2015-09-22 14:00:00,108.65,108.71,108.54,108.71,7473.0,92.4851,92.5362,92.3915,92.5362,7473.0
2015-09-22 14:05:00,108.7,108.76,108.6,108.6,13644.0,92.5277,92.5788,92.4426,92.4426,13644.0
2015-09-22 14:10:00,108.6,108.65,108.52,108.64,19180.0,92.4426,92.4851,92.3745,92.4766,19180.0
2015-09-22 14:15:00,108.65,108.7,108.62,108.64,4566.0,92.4851,92.5277,92.4596,92.4766,4566.0
2015-09-22 14:20:00,108.67,108.69,108.58,108.59,10827.0,92.5021,92.5192,92.4255,92.434,10827.0
2015-09-22 14:25:00,108.59,108.75,108.59,108.73,10549.0,92.434,92.5702,92.434,92.5532,10549.0
2015-09-22 14:30:00,108.74,108.92,108.7,108.87,18640.0,92.5617,92.715,92.5277,92.6724,18640.0
2015-09-22 14:35:00,108.84,108.88,108.76,108.84,15660.0,92.6469,92.6809,92.5788,92.6469,15660.0
2015-09-22 14:40:00,108.84,108.86,108.76,108.77,288716.0,92.6469,92.6639,92.5788,92.5873,288716.0
2015-09-22 14:45:00,108.82,108.82,108.61,108.65,10900.0,92.6298,92.6298,92.4511,92.4851,10900.0
2015-09-22 14:50:00,108.64,108.69,108.64,108.66,5199.0,92.4766,92.5192,92.4766,92.4936,5199.0
2015-09-22 14:55:00,108.68,108.87,108.64,108.86,30954.0,92.5107,92.6724,92.4766,92.6639,30954.0
2015-09-22 15:00:00,108.85,108.85,108.8,108.83,5656.0,92.6554,92.6554,92.6128,92.6383,5656.0
2015-09-22 15:05:00,108.84,108.9,108.74,108.76,14095.0,92.6469,92.6979,92.5617,92.5788,14095.0
2015-09-22 15:10:00,108.77,108.77,108.66,108.75,10323.0,92.5873,92.5873,92.4936,92.5702,10323.0
2015-09-22 15:15:00,108.74,108.81,108.73,108.74,20385.0,92.5617,92.6213,92.5532,92.5617,20385.0
2015-09-22 15:20:00,108.74,108.83,108.71,108.8,14421.0,92.5617,92.6383,92.5362,92.6128,14421.0
2015-09-22 15:25:00,108.81,109.01,108.81,108.99,21802.0,92.6213,92.7916,92.6213,92.7745,21802.0
2015-09-22 15:30:00,108.99,109.2,108.99,109.19,26315.0,92.7745,92.9533,92.7745,92.9448,26315.0
2015-09-22 15:35:00,109.2,109.26,109.12,109.23,33914.0,92.9533,93.0044,92.8852,92.9788,33914.0
2015-09-22 15:40:00,109.24,109.31,109.17,109.22,14493.0,92.9873,93.0469,92.9278,92.9703,14493.0
2015-09-22 15:45:00,109.21,109.22,109.08,109.13,9820.0,92.9618,92.9703,92.8511,92.8937,9820.0
2015-09-22 15:50:00,109.12,109.12,109.01,109.08,18630.0,92.8852,92.8852,92.7916,92.8511,18630.0
2015-09-22 15:55:00,109.07,109.25,109.06,109.1,23777.0,92.8426,92.9959,92.8341,92.8682,23777.0
2015-09-23 09:30:00,109.37,109.37,109.07,109.07,4933.0,93.098,93.098,92.8426,92.8426,4933.0
2015-09-23 09:35:00,109.23,109.24,108.99,108.99,3978.0,92.9788,92.9873,92.7745,92.7745,3978.0
2015-09-23 09:40:00,109.05,109.11,109.05,109.1,2680.0,92.8256,92.8767,92.8256,92.8682,2680.0
2015-09-23 09:45:00,109.08,109.08,108.91,108.93,1964.0,92.8511,92.8511,92.7064,92.7235,1964.0
2015-09-23 09:50:00,108.86,108.99,108.85,108.99,2511.0,92.6639,92.7745,92.6554,92.7745,2511.0
2015-09-23 09:55:00,109.08,109.1,109.08,109.1,300.0,92.8511,92.8682,92.8511,92.8682,300.0
2015-09-23 10:00:00,109.05,109.2,109.05,109.2,5014.0,92.8256,92.9533,92.8256,92.9533,5014.0
2015-09-23 10:05:00,109.21,109.25,109.06,109.06,6603.0,92.9618,92.9959,92.8341,92.8341,6603.0
2015-09-23 10:10:00,109.04,109.17,109.03,109.12,5691.0,92.8171,92.9278,92.8086,92.8852,5691.0
2015-09-23 10:15:00,109.13,109.23,109.04,109.23,6420.0,92.8937,92.9788,92.8171,92.9788,6420.0
2015-09-23 10:20:00,109.21,109.21,109.08,109.15,9643.0,92.9618,92.9618,92.8511,92.9107,9643.0
2015-09-23 10:25:00,109.15,109.35,109.15,109.3,14244.0,92.9107,93.081,92.9107,93.0384,14244.0
2015-09-23 10:30:00,109.3,109.37,109.26,109.32,91720.0,93.0384,93.098,93.0044,93.0554,91720.0
2015-09-23 10:35:00,109.33,109.42,109.25,109.26,84010.0,93.064,93.1406,92.9959,93.0044,84010.0
2015-09-23 10:40:00,109.3,109.31,109.22,109.25,21261.0,93.0384,93.0469,92.9703,92.9959,21261.0
2015-09-23 10:45:00,109.27,109.35,109.25,109.34,6732.0,93.0129,93.081,92.9959,93.0725,6732.0
2015-09-23 10:50:00,109.37,109.52,109.37,109.5,6886.0,93.098,93.2257,93.098,93.2087,6886.0
2015-09-23 10:55:00,109.5,109.5,109.37,109.4,6130.0,93.2087,93.2087,93.098,93.1235,6130.0
2015-09-23 11:00:00,109.4,109.41,109.35,109.38,19576.0,93.1235,93.132,93.081,93.1065,19576.0
2015-09-23 11:05:00,109.35,109.35,109.28,109.35,33563.0,93.081,93.081,93.0214,93.081,33563.0
2015-09-23 11:10:00,109.32,109.33,109.08,109.12,48764.0,93.0554,93.064,92.8511,92.8852,48764.0
2015-09-23 11:15:00,109.12,109.12,109.02,109.08,20581.0,92.8852,92.8852,92.8001,92.8511,20581.0
2015-09-23 11:20:00,109.05,109.06,108.93,108.95,5571.0,92.8256,92.8341,92.7235,92.7405,5571.0
2015-09-23 11:25:00,108.95,108.98,108.9,108.92,3764.0,92.7405,92.766,92.6979,92.715,3764.0
2015-09-23 11:30:00,108.88,108.91,108.84,108.84,8230.0,92.6809,92.7064,92.6469,92.6469,8230.0
2015-09-23 11:35:00,108.9,108.92,108.89,108.91,1600.0,92.6979,92.715,92.6894,92.7064,1600.0
2015-09-23 11:40:00,108.91,108.91,108.69,108.71,8586.0,92.7064,92.7064,92.5192,92.5362,8586.0
2015-09-23 11:45:00,108.68,108.74,108.68,108.74,1058.0,92.5107,92.5617,92.5107,92.5617,1058.0
2015-09-23 11:50:00,108.76,108.77,108.62,108.64,3800.0,92.5788,92.5873,92.4596,92.4766,3800.0
2015-09-23 11:55:00,108.64,108.74,108.64,108.73,2799.0,92.4766,92.5617,92.4766,92.5532,2799.0
2015-09-23 12:00:00,108.73,108.73,108.58,108.59,11617.0,92.5532,92.5532,92.4255,92.434,11617.0
2015-09-23 12:05:00,108.58,108.6,108.53,108.55,9592.0,92.4255,92.4426,92.383,92.4,9592.0
2015-09-23 12:10:00,108.58,108.66,108.56,108.65,6564.0,92.4255,92.4936,92.4085,92.4851,6564.0
2015-09-23 12:15:00,108.61,108.66,108.59,108.65,3893.0,92.4511,92.4936,92.434,92.4851,3893.0
2015-09-23 12:20:00,108.65,108.65,108.56,108.61,3116.0,92.4851,92.4851,92.4085,92.4511,3116.0
2015-09-23 12:25:00,108.59,108.7,108.59,108.67,6799.0,92.434,92.5277,92.434,92.5021,6799.0
2015-09-23 12:30:00,108.66,108.71,108.64,108.71,3374.0,92.4936,92.5362,92.4766,92.5362,3374.0
2015-09-23 12:35:00,108.7,108.7,108.64,108.64,3970.0,92.5277,92.5277,92.4766,92.4766,3970.0
2015-09-23 12:40:00,108.64,108.69,108.63,108.69,2494.0,92.4766,92.5192,92.4681,92.5192,2494.0
2015-09-23 12:45:00,108.69,108.7,108.64,108.64,3927.0,92.5192,92.5277,92.4766,92.4766,3927.0
2015-09-23 12:50:00,108.65,108.8,108.65,108.78,21494.0,92.4851,92.6128,92.4851,92.5958,21494.0
2015-09-23 12:55:00,108.77,108.79,108.73,108.79,2410.0,92.5873,92.6043,92.5532,92.6043,2410.0
2015-09-23 13:00:00,108.78,108.82,108.78,108.78,2200.0,92.5958,92.6298,92.5958,92.5958,2200.0
2015-09-23 13:05:00,108.78,108.94,108.78,108.92,5925.0,92.5958,92.732,92.5958,92.715,5925.0
2015-09-23 13:10:00,108.9,108.9,108.85,108.85,1477.0,92.6979,92.6979,92.6554,92.6554,1477.0
2015-09-23 13:15:00,108.86,108.9,108.86,108.88,921.0,92.6639,92.6979,92.6639,92.6809,921.0
2015-09-23 13:20:00,108.88,108.89,108.79,108.79,3466.0,92.6809,92.6894,92.6043,92.6043,3466.0
2015-09-23 13:25:00,108.77,108.77,108.65,108.67,4732.0,92.5873,92.5873,92.4851,92.5021,4732.0
2015-09-23 13:30:00,108.68,108.76,108.68,108.74,7234.0,92.5107,92.5788,92.5107,92.5617,7234.0
2015-09-23 13:35:00,108.76,108.79,108.74,108.78,2332.0,92.5788,92.6043,92.5617,92.5958,2332.0
2015-09-23 13:40:00,108.78,109.05,108.78,109.05,3800.0,92.5958,92.8256,92.5958,92.8256,3800.0
2015-09-23 13:45:00,109.09,109.13,109.06,109.07,7860.0,92.8597,92.8937,92.8341,92.8426,7860.0
2015-09-23 13:50:00,109.04,109.04,108.96,108.99,11304.0,92.8171,92.8171,92.749,92.7745,11304.0
2015-09-23 13:55:00,108.99,109.02,108.93,108.95,3810.0,92.7745,92.8001,92.7235,92.7405,3810.0
2015-09-23 14:00:00,109.0,109.07,108.99,109.03,5715.0,92.783,92.8426,92.7745,92.8086,5715.0
2015-09-23 14:05:00,109.08,109.25,109.08,109.16,25679.0,92.8511,92.9959,92.8511,92.9192,25679.0
2015-09-23 14:10:00,109.18,109.23,109.12,109.13,6861.0,92.9363,92.9788,92.8852,92.8937,6861.0
2015-09-23 14:15:00,109.14,109.14,109.1,109.1,5361.0,92.9022,92.9022,92.8682,92.8682,5361.0
2015-09-23 14:20:00,109.1,109.1,109.01,109.01,3134.0,92.8682,92.8682,92.7916,92.7916,3134.0
2015-09-23 14:25:00,109.05,109.07,108.98,108.99,9531.0,92.8256,92.8426,92.766,92.7745,9531.0
2015-09-23 14:30:00,108.98,109.1,108.98,109.08,5787.0,92.766,92.8682,92.766,92.8511,5787.0
2015-09-23 14:35:00,109.09,109.09,108.85,108.88,5840.0,92.8597,92.8597,92.6554,92.6809,5840.0
2015-09-23 14:40:00,108.85,108.89,108.79,108.88,8939.0,92.6554,92.6894,92.6043,92.6809,8939.0
2015-09-23 14:45:00,108.87,108.91,108.81,108.9,6256.0,92.6724,92.7064,92.6213,92.6979,6256.0
2015-09-23 14:50:00,108.9,108.92,108.76,108.78,21551.0,92.6979,92.715,92.5788,92.5958,21551.0
2015-09-23 14:55:00,108.76,108.87,108.76,108.87,26600.0,92.5788,92.6724,92.5788,92.6724,26600.0
2015-09-23 15:00:00,108.84,108.98,108.78,108.93,18739.0,92.6469,92.766,92.5958,92.7235,18739.0
2015-09-23 15:05:00,108.92,108.96,108.86,108.94,7125.0,92.715,92.749,92.6639,92.732,7125.0
2015-09-23 15:10:00,108.95,108.95,108.79,108.79,13782.0,92.7405,92.7405,92.6043,92.6043,13782.0
2015-09-23 15:15:00,108.78,108.91,108.72,108.87,20134.0,92.5958,92.7064,92.5447,92.6724,20134.0
2015-09-23 15:20:00,108.87,108.92,108.8,108.82,13807.0,92.6724,92.715,92.6128,92.6298,13807.0
2015-09-23 15:25:00,108.86,108.87,108.77,108.86,11368.0,92.6639,92.6724,92.5873,92.6639,11368.0
2015-09-23 15:30:00,108.91,108.91,108.76,108.88,12543.0,92.7064,92.7064,92.5788,92.6809,12543.0
2015-09-23 15:35:00,108.88,108.91,108.82,108.91,3100.0,92.6809,92.7064,92.6298,92.7064,3100.0
2015-09-23 15:40:00,108.91,108.98,108.91,108.92,10843.0,92.7064,92.766,92.7064,92.715,10843.0
2015-09-23 15:45:00,108.93,109.01,108.9,109.01,12975.0,92.7235,92.7916,92.6979,92.7916,12975.0
2015-09-23 15:50:00,109.0,109.05,108.92,108.95,11104.0,92.783,92.8256,92.715,92.7405,11104.0
2015-09-23 15:55:00,108.94,108.99,108.88,108.88,10261.0,92.732,92.7745,92.6809,92.6809,10261.0
2015-09-24 09:30:00,107.98,108.23,107.98,108.15,4640.0,91.9148,92.1276,91.9148,92.0595,4640.0
2015-09-24 09:35:00,108.14,108.14,107.92,107.99,2841.0,92.051,92.051,91.8637,91.9233,2841.0
2015-09-24 09:40:00,107.93,107.93,107.72,107.76,14369.0,91.8722,91.8722,91.6935,91.7275,14369.0
2015-09-24 09:45:00,107.72,107.73,107.54,107.57,15450.0,91.6935,91.702,91.5403,91.5658,15450.0
2015-09-24 09:50:00,107.54,107.63,107.5,107.61,4240.0,91.5403,91.6169,91.5062,91.5999,4240.0
2015-09-24 09:55:00,107.59,107.67,107.59,107.67,3010.0,91.5828,91.6509,91.5828,91.6509,3010.0
2015-09-24 10:00:00,107.65,107.79,107.65,107.71,8057.0,91.6339,91.7531,91.6339,91.685,8057.0
2015-09-24 10:05:00,107.63,107.83,107.63,107.79,16618.0,91.6169,91.7871,91.6169,91.7531,16618.0
2015-09-24 10:10:00,107.78,107.87,107.72,107.72,7428.0,91.7446,91.8212,91.6935,91.6935,7428.0
2015-09-24 10:15:00,107.73,107.74,107.64,107.74,7304.0,91.702,91.7105,91.6254,91.7105,7304.0
2015-09-24 10:20:00,107.75,107.75,107.45,107.57,16372.0,91.719,91.719,91.4637,91.5658,16372.0
2015-09-24 10:25:00,107.58,107.58,107.41,107.45,36054.0,91.5743,91.5743,91.4296,91.4637,36054.0
2015-09-24 10:30:00,107.43,107.64,107.43,107.57,37554.0,91.4466,91.6254,91.4466,91.5658,37554.0
2015-09-24 10:35:00,107.54,107.55,107.43,107.53,26923.0,91.5403,91.5488,91.4466,91.5318,26923.0
2015-09-24 10:40:00,107.44,107.48,107.36,107.38,24677.0,91.4551,91.4892,91.387,91.4041,24677.0
2015-09-24 10:45:00,107.36,107.45,107.31,107.42,7885.0,91.387,91.4637,91.3445,91.4381,7885.0
2015-09-24 10:50:00,107.41,107.49,107.31,107.35,11731.0,91.4296,91.4977,91.3445,91.3785,11731.0
2015-09-24 10:55:00,107.35,107.37,107.3,107.34,3928.0,91.3785,91.3956,91.336,91.37,3928.0
2015-09-24 11:00:00,107.35,107.35,107.19,107.21,7512.0,91.3785,91.3785,91.2423,91.2594,7512.0
2015-09-24 11:05:00,107.19,107.38,107.17,107.36,16225.0,91.2423,91.4041,91.2253,91.387,16225.0
2015-09-24 11:10:00,107.35,107.39,107.24,107.29,14195.0,91.3785,91.4126,91.2849,91.3275,14195.0
2015-09-24 11:15:00,107.3,107.47,107.27,107.43,48654.0,91.336,91.4807,91.3104,91.4466,48654.0
2015-09-24 11:20:00,107.45,107.5,107.39,107.46,7112.0,91.4637,91.5062,91.4126,91.4722,7112.0
2015-09-24 11:25:00,107.42,107.47,107.31,107.32,7020.0,91.4381,91.4807,91.3445,91.353,7020.0
2015-09-24 11:30:00,107.31,107.56,107.31,107.45,9267.0,91.3445,91.5573,91.3445,91.4637,9267.0
2015-09-24 11:35:00,107.47,107.52,107.38,107.5,8015.0,91.4807,91.5232,91.4041,91.5062,8015.0
2015-09-24 11:40:00,107.47,107.58,107.44,107.57,3000.0,91.4807,91.5743,91.4551,91.5658,3000.0
2015-09-24 11:45:00,107.58,107.58,107.45,107.45,6410.0,91.5743,91.5743,91.4637,91.4637,6410.0
2015-09-24 11:50:00,107.45,107.46,107.4,107.42,3119.0,91.4637,91.4722,91.4211,91.4381,3119.0
2015-09-24 11:55:00,107.43,107.67,107.43,107.65,16163.0,91.4466,91.6509,91.4466,91.6339,16163.0
2015-09-24 12:00:00,107.65,107.69,107.58,107.68,11013.0,91.6339,91.6679,91.5743,91.6594,11013.0
2015-09-24 12:05:00,107.73,107.75,107.63,107.66,8187.0,91.702,91.719,91.6169,91.6424,8187.0
2015-09-24 12:10:00,107.66,107.69,107.61,107.63,4740.0,91.6424,91.6679,91.5999,91.6169,4740.0
2015-09-24 12:15:00,107.64,107.68,107.61,107.68,3743.0,91.6254,91.6594,91.5999,91.6594,3743.0
2015-09-24 12:20:00,107.68,107.81,107.67,107.75,6438.0,91.6594,91.7701,91.6509,91.719,6438.0
2015-09-24 12:25:00,107.75,107.8,107.72,107.79,3214.0,91.719,91.7616,91.6935,91.7531,3214.0
2015-09-24 12:30:00,107.8,108.05,107.8,108.04,10617.0,91.7616,91.9744,91.7616,91.9659,10617.0
2015-09-24 12:35:00,107.98,107.98,107.89,107.89,4200.0,91.9148,91.9148,91.8382,91.8382,4200.0
2015-09-24 12:40:00,107.89,107.96,107.81,107.81,23189.0,91.8382,91.8978,91.7701,91.7701,23189.0
2015-09-24 12:45:00,107.82,107.83,107.72,107.76,4400.0,91.7786,91.7871,91.6935,91.7275,4400.0
2015-09-24 12:50:00,107.76,107.8,107.67,107.7,11793.0,91.7275,91.7616,91.6509,91.6765,11793.0
2015-09-24 12:55:00,107.71,107.71,107.57,107.57,5700.0,91.685,91.685,91.5658,91.5658,5700.0
2015-09-24 13:00:00,107.62,107.65,107.5,107.55,24331.0,91.6084,91.6339,91.5062,91.5488,24331.0
2015-09-24 13:05:00,107.52,107.62,107.5,107.62,6202.0,91.5232,91.6084,91.5062,91.6084,6202.0
2015-09-24 13:10:00,107.62,107.73,107.58,107.7,11149.0,91.6084,91.702,91.5743,91.6765,11149.0
2015-09-24 13:15:00,107.7,107.71,107.52,107.54,9294.0,91.6765,91.685,91.5232,91.5403,9294.0
2015-09-24 13:20:00,107.53,107.57,107.51,107.57,4615.0,91.5318,91.5658,91.5147,91.5658,4615.0
2015-09-24 13:25:00,107.51,107.54,107.42,107.53,7427.0,91.5147,91.5403,91.4381,91.5318,7427.0
2015-09-24 13:30:00,107.54,107.61,107.48,107.61,6544.0,91.5403,91.5999,91.4892,91.5999,6544.0
2015-09-24 13:35:00,107.6,107.6,107.52,107.57,23752.0,91.5913,91.5913,91.5232,91.5658,23752.0
2015-09-24 13:40:00,107.54,107.67,107.51,107.64,7710.0,91.5403,91.6509,91.5147,91.6254,7710.0
2015-09-24 13:45:00,107.65,107.8,107.59,107.8,6350.0,91.6339,91.7616,91.5828,91.7616,6350.0
2015-09-24 13:50:00,107.81,107.88,107.8,107.81,6150.0,91.7701,91.8297,91.7616,91.7701,6150.0
2015-09-24 13:55:00,107.8,107.84,107.72,107.73,8012.0,91.7616,91.7956,91.6935,91.702,8012.0
2015-09-24 14:00:00,107.75,107.76,107.66,107.67,4004.0,91.719,91.7275,91.6424,91.6509,4004.0
2015-09-24 14:05:00,107.69,107.8,107.68,107.77,16965.0,91.6679,91.7616,91.6594,91.736,16965.0
2015-09-24 14:10:00,107.81,107.84,107.77,107.79,10398.0,91.7701,91.7956,91.736,91.7531,10398.0
2015-09-24 14:15:00,107.82,107.99,107.82,107.96,17547.0,91.7786,91.9233,91.7786,91.8978,17547.0
2015-09-24 14:20:00,107.97,108.2,107.97,108.12,27267.0,91.9063,92.1021,91.9063,92.034,27267.0
2015-09-24 14:25:00,108.11,108.21,108.09,108.14,14710.0,92.0255,92.1106,92.0084,92.051,14710.0
2015-09-24 14:30:00,108.13,108.16,108.03,108.07,24311.0,92.0425,92.068,91.9574,91.9914,24311.0
2015-09-24 14:35:00,108.06,108.15,108.05,108.14,12053.0,91.9829,92.0595,91.9744,92.051,12053.0
2015-09-24 14:40:00,108.15,108.24,107.99,108.16,24072.0,92.0595,92.1361,91.9233,92.068,24072.0
2015-09-24 14:45:00,108.17,108.55,108.16,108.55,26885.0,92.0765,92.4,92.068,92.4,26885.0
2015-09-24 14:50:00,108.55,108.63,108.46,108.52,281663.0,92.4,92.4681,92.3234,92.3745,281663.0
2015-09-24 14:55:00,108.54,108.74,108.54,108.56,20403.0,92.3915,92.5617,92.3915,92.4085,20403.0
2015-09-24 15:00:00,108.57,108.67,108.46,108.46,10712.0,92.417,92.5021,92.3234,92.3234,10712.0
2015-09-24 15:05:00,108.47,108.52,108.16,108.23,67346.0,92.3319,92.3745,92.068,92.1276,67346.0
2015-09-24 15:10:00,108.22,108.35,108.12,108.31,68855.0,92.1191,92.2298,92.034,92.1957,68855.0
2015-09-24 15:15:00,108.3,108.5,108.27,108.5,27384.0,92.1872,92.3574,92.1617,92.3574,27384.0
2015-09-24 15:20:00,108.5,108.6,108.47,108.49,17652.0,92.3574,92.4426,92.3319,92.3489,17652.0
2015-09-24 15:25:00,108.47,108.72,108.46,108.64,19566.0,92.3319,92.5447,92.3234,92.4766,19566.0
2015-09-24 15:30:00,108.65,108.7,108.5,108.56,14478.0,92.4851,92.5277,92.3574,92.4085,14478.0
2015-09-24 15:35:00,108.53,108.53,108.37,108.41,15306.0,92.383,92.383,92.2468,92.2808,15306.0
2015-09-24 15:40:00,108.4,108.63,108.4,108.54,33884.0,92.2723,92.4681,92.2723,92.3915,33884.0
2015-09-24 15:45:00,108.54,108.58,108.45,108.53,10976.0,92.3915,92.4255,92.3149,92.383,10976.0
2015-09-24 15:50:00,108.51,108.51,108.28,108.4,16745.0,92.366,92.366,92.1702,92.2723,16745.0
2015-09-24 15:55:00,108.4,108.65,108.37,108.49,21202.0,92.2723,92.4851,92.2468,92.3489,21202.0
2015-09-25 09:30:00,109.06,109.06,108.72,108.74,27642.0,93.255,93.255,92.9642,92.9813,27642.0
2015-09-25 09:35:00,108.65,108.75,108.59,108.59,6275.0,92.9044,92.9899,92.8531,92.8531,6275.0
2015-09-25 09:40:00,108.6,108.75,108.55,108.62,27266.0,92.8616,92.9899,92.8189,92.8787,27266.0
2015-09-25 09:45:00,108.67,108.78,108.62,108.76,10324.0,92.9215,93.0155,92.8787,92.9984,10324.0
2015-09-25 09:50:00,108.83,108.94,108.83,108.85,9031.0,93.0583,93.1523,93.0583,93.0754,9031.0
2015-09-25 09:55:00,108.85,108.94,108.84,108.89,2175.0,93.0754,93.1523,93.0668,93.1096,2175.0
2015-09-25 10:00:00,108.8,108.81,108.67,108.72,4226.0,93.0326,93.0412,92.9215,92.9642,4226.0
2015-09-25 10:05:00,108.7,108.7,108.57,108.66,5425.0,92.9471,92.9471,92.836,92.9129,5425.0
2015-09-25 10:10:00,108.58,108.66,108.53,108.65,5652.0,92.8445,92.9129,92.8018,92.9044,5652.0
2015-09-25 10:15:00,108.7,108.7,108.57,108.57,2839.0,92.9471,92.9471,92.836,92.836,2839.0
2015-09-25 10:20:00,108.68,108.71,108.51,108.51,8779.0,92.93,92.9557,92.7847,92.7847,8779.0
2015-09-25 10:25:00,108.49,108.6,108.49,108.54,8375.0,92.7676,92.8616,92.7676,92.8103,8375.0
2015-09-25 10:30:00,108.54,108.63,108.47,108.56,11705.0,92.8103,92.8873,92.7505,92.8274,11705.0
2015-09-25 10:35:00,108.59,108.73,108.54,108.73,3106.0,92.8531,92.9728,92.8103,92.9728,3106.0
2015-09-25 10:40:00,108.73,108.75,108.64,108.69,5893.0,92.9728,92.9899,92.8958,92.9386,5893.0
2015-09-25 10:45:00,108.68,108.78,108.63,108.75,25584.0,92.93,93.0155,92.8873,92.9899,25584.0
2015-09-25 10:50:00,108.77,108.86,108.77,108.81,6205.0,93.007,93.0839,93.007,93.0412,6205.0
2015-09-25 10:55:00,108.81,108.93,108.81,108.93,17166.0,93.0412,93.1438,93.0412,93.1438,17166.0
2015-09-25 11:00:00,108.91,108.91,108.79,108.79,9335.0,93.1267,93.1267,93.0241,93.0241,9335.0
2015-09-25 11:05:00,108.8,108.83,108.77,108.82,8700.0,93.0326,93.0583,93.007,93.0497,8700.0
2015-09-25 11:10:00,108.85,108.9,108.82,108.88,5364.0,93.0754,93.1181,93.0497,93.101,5364.0
2015-09-25 11:15:00,108.93,108.93,108.77,108.78,6670.0,93.1438,93.1438,93.007,93.0155,6670.0
2015-09-25 11:20:00,108.75,108.82,108.72,108.82,7764.0,92.9899,93.0497,92.9642,93.0497,7764.0
2015-09-25 11:25:00,108.82,108.89,108.77,108.86,7261.0,93.0497,93.1096,93.007,93.0839,7261.0
2015-09-25 11:30:00,108.84,108.86,108.76,108.76,6126.0,93.0668,93.0839,92.9984,92.9984,6126.0
2015-09-25 11:35:00,108.75,108.77,108.64,108.67,20665.0,92.9899,93.007,92.8958,92.9215,20665.0
2015-09-25 11:40:00,108.66,108.71,108.62,108.71,11447.0,92.9129,92.9557,92.8787,92.9557,11447.0
2015-09-25 11:45:00,108.7,108.77,108.68,108.7,68928.0,92.9471,93.007,92.93,92.9471,68928.0
2015-09-25 11:50:00,108.69,108.78,108.69,108.76,14046.0,92.9386,93.0155,92.9386,92.9984,14046.0
2015-09-25 11:55:00,108.75,108.82,108.71,108.79,16771.0,92.9899,93.0497,92.9557,93.0241,16771.0
2015-09-25 12:00:00,108.79,108.79,108.69,108.7,11618.0,93.0241,93.0241,92.9386,92.9471,11618.0
2015-09-25 12:05:00,108.7,108.72,108.68,108.71,3000.0,92.9471,92.9642,92.93,92.9557,3000.0
2015-09-25 12:10:00,108.74,108.77,108.74,108.74,1900.0,92.9813,93.007,92.9813,92.9813,1900.0
2015-09-25 12:15:00,108.73,108.73,108.54,108.55,5920.0,92.9728,92.9728,92.8103,92.8189,5920.0
2015-09-25 12:20:00,108.56,108.61,108.5,108.59,2879.0,92.8274,92.8702,92.7761,92.8531,2879.0
2015-09-25 12:25:00,108.62,108.64,108.59,108.6,3100.0,92.8787,92.8958,92.8531,92.8616,3100.0
2015-09-25 12:30:00,108.63,108.7,108.62,108.68,55242.0,92.8873,92.9471,92.8787,92.93,55242.0
2015-09-25 12:35:00,108.68,108.68,108.63,108.66,1600.0,92.93,92.93,92.8873,92.9129,1600.0
2015-09-25 12:40:00,108.64,108.78,108.64,108.77,8610.0,92.8958,93.0155,92.8958,93.007,8610.0
2015-09-25 12:45:00,108.77,108.81,108.72,108.72,5599.0,93.007,93.0412,92.9642,92.9642,5599.0
2015-09-25 12:50:00,108.71,108.8,108.71,108.8,3200.0,92.9557,93.0326,92.9557,93.0326,3200.0
2015-09-25 12:55:00,108.82,108.85,108.78,108.78,2100.0,93.0497,93.0754,93.0155,93.0155,2100.0
2015-09-25 13:00:00,108.84,108.9,108.81,108.89,3423.0,93.0668,93.1181,93.0412,93.1096,3423.0
2015-09-25 13:05:00,108.89,109.0,108.86,109.0,11125.0,93.1096,93.2037,93.0839,93.2037,11125.0
2015-09-25 13:10:00,108.99,109.01,108.98,109.01,1100.0,93.1951,93.2122,93.1866,93.2122,1100.0
2015-09-25 13:15:00,109.03,109.06,108.98,108.98,7520.0,93.2293,93.255,93.1866,93.1866,7520.0
2015-09-25 13:20:00,108.96,108.96,108.86,108.86,23029.0,93.1695,93.1695,93.0839,93.0839,23029.0
2015-09-25 13:25:00,108.89,108.89,108.81,108.84,5508.0,93.1096,93.1096,93.0412,93.0668,5508.0
2015-09-25 13:30:00,108.81,108.85,108.79,108.83,4627.0,93.0412,93.0754,93.0241,93.0583,4627.0
2015-09-25 13:35:00,108.84,108.85,108.73,108.82,7440.0,93.0668,93.0754,92.9728,93.0497,7440.0
2015-09-25 13:40:00,108.81,108.82,108.81,108.81,2239.0,93.0412,93.0497,93.0412,93.0412,2239.0
2015-09-25 13:45:00,108.79,108.85,108.72,108.85,5077.0,93.0241,93.0754,92.9642,93.0754,5077.0
2015-09-25 13:50:00,108.83,108.86,108.81,108.82,2009.0,93.0583,93.0839,93.0412,93.0497,2009.0
2015-09-25 13:55:00,108.84,108.88,108.77,108.8,4231.0,93.0668,93.101,93.007,93.0326,4231.0
2015-09-25 14:00:00,108.82,108.91,108.82,108.83,9600.0,93.0497,93.1267,93.0497,93.0583,9600.0
2015-09-25 14:05:00,108.84,108.91,108.83,108.84,9903.0,93.0668,93.1267,93.0583,93.0668,9903.0
2015-09-25 14:10:00,108.83,108.83,108.63,108.63,24837.0,93.0583,93.0583,92.8873,92.8873,24837.0
2015-09-25 14:15:00,108.62,108.65,108.38,108.38,32471.0,92.8787,92.9044,92.6735,92.6735,32471.0
2015-09-25 14:20:00,108.35,108.4,108.24,108.28,14562.0,92.6479,92.6906,92.5538,92.588,14562.0
2015-09-25 14:25:00,108.31,108.32,108.11,108.13,9295.0,92.6136,92.6222,92.4426,92.4597,9295.0
2015-09-25 14:30:00,108.13,108.18,107.97,108.12,28487.0,92.4597,92.5025,92.3229,92.4512,28487.0
2015-09-25 14:35:00,108.13,108.25,108.09,108.09,10698.0,92.4597,92.5623,92.4255,92.4255,10698.0
2015-09-25 14:40:00,108.09,108.09,107.77,107.77,11302.0,92.4255,92.4255,92.1519,92.1519,11302.0
2015-09-25 14:45:00,107.76,107.89,107.64,107.64,10645.0,92.1434,92.2545,92.0407,92.0407,10645.0
2015-09-25 14:50:00,107.66,107.8,107.57,107.8,27443.0,92.0578,92.1776,91.9809,92.1776,27443.0
2015-09-25 14:55:00,107.81,107.95,107.71,107.95,21425.0,92.1861,92.3058,92.1006,92.3058,21425.0
2015-09-25 15:00:00,107.96,107.97,107.67,107.67,10296.0,92.3144,92.3229,92.0664,92.0664,10296.0
2015-09-25 15:05:00,107.66,107.69,107.43,107.43,43181.0,92.0578,92.0835,91.8612,91.8612,43181.0
2015-09-25 15:10:00,107.43,107.48,107.31,107.33,9799.0,91.8612,91.9039,91.7586,91.7757,9799.0
2015-09-25 15:15:00,107.31,107.52,107.31,107.44,13787.0,91.7586,91.9381,91.7586,91.8697,13787.0
2015-09-25 15:20:00,107.42,107.64,107.4,107.61,12798.0,91.8526,92.0407,91.8355,92.0151,12798.0
2015-09-25 15:25:00,107.62,107.84,107.57,107.72,26965.0,92.0236,92.2118,91.9809,92.1092,26965.0
2015-09-25 15:30:00,107.7,107.94,107.65,107.89,45449.0,92.0921,92.2973,92.0493,92.2545,45449.0
2015-09-25 15:35:00,107.92,107.97,107.72,107.77,32609.0,92.2802,92.3229,92.1092,92.1519,32609.0
2015-09-25 15:40:00,107.78,107.95,107.72,107.95,83655.0,92.1605,92.3058,92.1092,92.3058,83655.0
2015-09-25 15:45:00,107.95,108.08,107.84,108.01,31845.0,92.3058,92.417,92.2118,92.3571,31845.0
2015-09-25 15:50:00,107.99,107.99,107.79,107.88,16126.0,92.34,92.34,92.169,92.246,16126.0
2015-09-25 15:55:00,107.85,107.97,107.82,107.87,16253.0,92.2203,92.3229,92.1947,92.2374,16253.0
2015-09-28 09:30:00,107.32,107.32,107.0,107.08,11368.0,91.7671,91.7671,91.4935,91.5619,11368.0
2015-09-28 09:35:00,106.96,107.14,106.96,107.1,6697.0,91.4593,91.6132,91.4593,91.579,6697.0
2015-09-28 09:40:00,107.1,107.16,107.09,107.16,8971.0,91.579,91.6303,91.5705,91.6303,8971.0
2015-09-28 09:45:00,107.13,107.14,106.78,106.8,23925.0,91.6047,91.6132,91.3054,91.3225,23925.0
2015-09-28 09:50:00,106.8,106.87,106.65,106.66,11328.0,91.3225,91.3823,91.1942,91.2028,11328.0
2015-09-28 09:55:00,106.66,106.76,106.65,106.67,2400.0,91.2028,91.2883,91.1942,91.2113,2400.0
2015-09-28 10:00:00,106.61,106.68,106.54,106.56,3723.0,91.16,91.2199,91.1002,91.1173,3723.0
2015-09-28 10:05:00,106.54,106.54,106.4,106.4,8750.0,91.1002,91.1002,90.9804,90.9804,8750.0
2015-09-28 10:10:00,106.37,106.38,106.28,106.32,6418.0,90.9548,90.9633,90.8778,90.912,6418.0
2015-09-28 10:15:00,106.29,106.34,106.27,106.33,2850.0,90.8864,90.9291,90.8693,90.9206,2850.0
2015-09-28 10:20:00,106.28,106.48,106.2,106.46,8425.0,90.8778,91.0489,90.8094,91.0318,8425.0
2015-09-28 10:25:00,106.43,106.53,106.4,106.53,28852.0,91.0061,91.0916,90.9804,91.0916,28852.0
2015-09-28 10:30:00,106.52,106.52,106.31,106.36,12051.0,91.0831,91.0831,90.9035,90.9462,12051.0
2015-09-28 10:35:00,106.35,106.46,106.25,106.37,13450.0,90.9377,91.0318,90.8522,90.9548,13450.0
2015-09-28 10:40:00,106.32,106.48,106.29,106.44,6600.0,90.912,91.0489,90.8864,91.0147,6600.0
2015-09-28 10:45:00,106.44,106.47,106.24,106.34,13173.0,91.0147,91.0403,90.8436,90.9291,13173.0
2015-09-28 10:50:00,106.33,106.37,106.21,106.37,21429.0,90.9206,90.9548,90.818,90.9548,21429.0
2015-09-28 10:55:00,106.38,106.51,106.36,106.49,8149.0,90.9633,91.0745,90.9462,91.0574,8149.0
2015-09-28 11:00:00,106.49,106.62,106.45,106.56,224170.0,91.0574,91.1686,91.0232,91.1173,224170.0
2015-09-28 11:05:00,106.57,106.7,106.51,106.52,114948.0,91.1258,91.237,91.0745,91.0831,114948.0
2015-09-28 11:10:00,106.52,106.54,106.37,106.37,37217.0,91.0831,91.1002,90.9548,90.9548,37217.0
2015-09-28 11:15:00,106.37,106.45,106.31,106.31,11650.0,90.9548,91.0232,90.9035,90.9035,11650.0
2015-09-28 11:20:00,106.29,106.35,106.28,106.31,15621.0,90.8864,90.9377,90.8778,90.9035,15621.0
2015-09-28 11:25:00,106.28,106.28,105.93,105.99,29577.0,90.8778,90.8778,90.5786,90.6299,29577.0
2015-09-28 11:30:00,105.99,106.06,105.88,105.91,15947.0,90.6299,90.6897,90.5358,90.5615,15947.0
2015-09-28 11:35:00,105.92,106.03,105.89,106.01,18483.0,90.57,90.6641,90.5444,90.647,18483.0
2015-09-28 11:40:00,106.0,106.05,105.95,106.01,4050.0,90.6384,90.6812,90.5957,90.647,4050.0
2015-09-28 11:45:00,105.98,106.0,105.87,105.94,13783.0,90.6213,90.6384,90.5273,90.5871,13783.0
2015-09-28 11:50:00,105.94,106.01,105.88,106.01,5976.0,90.5871,90.647,90.5358,90.647,5976.0
2015-09-28 11:55:00,106.0,106.03,105.89,105.9,5925.0,90.6384,90.6641,90.5444,90.5529,5925.0
2015-09-28 12:00:00,105.86,105.91,105.8,105.87,4914.0,90.5187,90.5615,90.4674,90.5273,4914.0
2015-09-28 12:05:00,105.85,105.85,105.73,105.77,6790.0,90.5102,90.5102,90.4075,90.4417,6790.0
2015-09-28 12:10:00,105.75,105.77,105.67,105.77,14883.0,90.4246,90.4417,90.3562,90.4417,14883.0
2015-09-28 12:15:00,105.79,105.79,105.67,105.67,4686.0,90.4588,90.4588,90.3562,90.3562,4686.0
2015-09-28 12:20:00,105.65,105.7,105.61,105.7,4950.0,90.3391,90.3819,90.3049,90.3819,4950.0
2015-09-28 12:25:00,105.74,105.83,105.74,105.79,5850.0,90.4161,90.4931,90.4161,90.4588,5850.0
2015-09-28 12:30:00,105.72,105.75,105.59,105.62,5223.0,90.399,90.4246,90.2878,90.3135,5223.0
2015-09-28 12:35:00,105.59,105.66,105.55,105.64,7561.0,90.2878,90.3477,90.2536,90.3306,7561.0
2015-09-28 12:40:00,105.64,105.69,105.53,105.53,4117.0,90.3306,90.3733,90.2365,90.2365,4117.0
2015-09-28 12:45:00,105.53,105.53,105.45,105.53,6106.0,90.2365,90.2365,90.1681,90.2365,6106.0
2015-09-28 12:50:00,105.52,105.52,105.42,105.52,4488.0,90.228,90.228,90.1425,90.228,4488.0
2015-09-28 12:55:00,105.43,105.6,105.42,105.42,9125.0,90.151,90.2964,90.1425,90.1425,9125.0
2015-09-28 13:00:00,105.44,105.55,105.41,105.53,9094.0,90.1596,90.2536,90.1339,90.2365,9094.0
2015-09-28 13:05:00,105.59,105.73,105.59,105.73,7217.0,90.2878,90.4075,90.2878,90.4075,7217.0
2015-09-28 13:10:00,105.67,105.67,105.56,105.61,5234.0,90.3562,90.3562,90.2622,90.3049,5234.0
2015-09-28 13:15:00,105.56,105.56,105.4,105.5,6925.0,90.2622,90.2622,90.1254,90.2109,6925.0
2015-09-28 13:20:00,105.43,105.54,105.43,105.44,4495.0,90.151,90.2451,90.151,90.1596,4495.0
2015-09-28 13:25:00,105.44,105.46,105.36,105.41,4640.0,90.1596,90.1767,90.0912,90.1339,4640.0
2015-09-28 13:30:00,105.36,105.57,105.36,105.49,15603.0,90.0912,90.2707,90.0912,90.2023,15603.0
2015-09-28 13:35:00,105.5,105.62,105.44,105.6,8627.0,90.2109,90.3135,90.1596,90.2964,8627.0
2015-09-28 13:40:00,105.58,105.66,105.51,105.59,8150.0,90.2793,90.3477,90.2194,90.2878,8150.0
2015-09-28 13:45:00,105.6,105.6,105.45,105.46,10200.0,90.2964,90.2964,90.1681,90.1767,10200.0
2015-09-28 13:50:00,105.46,105.51,105.31,105.33,27525.0,90.1767,90.2194,90.0484,90.0655,27525.0
2015-09-28 13:55:00,105.33,105.35,105.25,105.25,6777.0,90.0655,90.0826,89.9971,89.9971,6777.0
2015-09-28 14:00:00,105.28,105.3,105.17,105.2,20501.0,90.0228,90.0399,89.9287,89.9544,20501.0
2015-09-28 14:05:00,105.17,105.25,105.07,105.24,18444.0,89.9287,89.9971,89.8432,89.9886,18444.0
2015-09-28 14:10:00,105.23,105.23,105.03,105.11,8406.0,89.98,89.98,89.809,89.8774,8406.0
2015-09-28 14:15:00,105.06,105.07,104.93,104.96,30445.0,89.8346,89.8432,89.7235,89.7491,30445.0
2015-09-28 14:20:00,104.94,105.09,104.91,105.09,8865.0,89.732,89.8603,89.7064,89.8603,8865.0
2015-09-28 14:25:00,105.09,105.2,105.04,105.2,9255.0,89.8603,89.9544,89.8175,89.9544,9255.0
2015-09-28 14:30:00,105.19,105.2,105.12,105.19,30377.0,89.9458,89.9544,89.8859,89.9458,30377.0
2015-09-28 14:35:00,105.19,105.38,105.16,105.38,93332.0,89.9458,90.1083,89.9201,90.1083,93332.0
2015-09-28 14:40:00,105.37,105.45,105.31,105.45,116819.0,90.0997,90.1681,90.0484,90.1681,116819.0
2015-09-28 14:45:00,105.47,105.53,105.31,105.31,33083.0,90.1852,90.2365,90.0484,90.0484,33083.0
2015-09-28 14:50:00,105.32,105.33,105.12,105.16,76982.0,90.057,90.0655,89.8859,89.9201,76982.0
2015-09-28 14:55:00,105.16,105.2,105.07,105.15,13908.0,89.9201,89.9544,89.8432,89.9116,13908.0
2015-09-28 15:00:00,105.11,105.18,105.03,105.18,22076.0,89.8774,89.9373,89.809,89.9373,22076.0
2015-09-28 15:05:00,105.18,105.18,104.97,104.97,16762.0,89.9373,89.9373,89.7577,89.7577,16762.0
2015-09-28 15:10:00,104.97,104.99,104.88,104.95,54927.0,89.7577,89.7748,89.6807,89.7406,54927.0
2015-09-28 15:15:00,104.95,105.1,104.94,105.1,16049.0,89.7406,89.8688,89.732,89.8688,16049.0
2015-09-28 15:20:00,105.12,105.15,104.94,104.98,9479.0,89.8859,89.9116,89.732,89.7662,9479.0
2015-09-28 15:25:00,104.99,105.07,104.9,104.96,18818.0,89.7748,89.8432,89.6978,89.7491,18818.0
2015-09-28 15:30:00,104.95,105.19,104.95,105.18,14095.0,89.7406,89.9458,89.7406,89.9373,14095.0
2015-09-28 15:35:00,105.18,105.37,105.17,105.22,59163.0,89.9373,90.0997,89.9287,89.9715,59163.0
2015-09-28 15:40:00,105.2,105.41,105.19,105.25,33079.0,89.9544,90.1339,89.9458,89.9971,33079.0
2015-09-28 15:45:00,105.26,105.35,105.21,105.33,22445.0,90.0057,90.0826,89.9629,90.0655,22445.0
2015-09-28 15:50:00,105.32,105.41,105.24,105.29,19362.0,90.057,90.1339,89.9886,90.0313,19362.0
2015-09-28 15:55:00,105.3,105.3,105.01,105.04,38481.0,90.0399,90.0399,89.7919,89.8175,38481.0
2015-09-29 09:30:00,105.3,105.32,105.12,105.15,10185.0,90.0399,90.057,89.8859,89.9116,10185.0
2015-09-29 09:35:00,105.21,105.24,105.12,105.14,3900.0,89.9629,89.9886,89.8859,89.903,3900.0
2015-09-29 09:40:00,105.1,105.1,104.78,104.81,39028.0,89.8688,89.8688,89.5952,89.6209,39028.0
2015-09-29 09:45:00,104.77,104.84,104.72,104.72,4844.0,89.5867,89.6465,89.5439,89.5439,4844.0
2015-09-29 09:50:00,104.7,105.02,104.68,105.02,9268.0,89.5268,89.8004,89.5097,89.8004,9268.0
2015-09-29 09:55:00,105.07,105.41,105.06,105.41,26573.0,89.8432,90.1339,89.8346,90.1339,26573.0
2015-09-29 10:00:00,105.48,105.59,105.25,105.27,34533.0,90.1938,90.2878,89.9971,90.0142,34533.0
2015-09-29 10:05:00,105.28,105.55,105.25,105.25,24801.0,90.0228,90.2536,89.9971,89.9971,24801.0
2015-09-29 10:10:00,105.34,105.62,105.34,105.6,15589.0,90.0741,90.3135,90.0741,90.2964,15589.0
2015-09-29 10:15:00,105.59,105.74,105.57,105.7,20469.0,90.2878,90.4161,90.2707,90.3819,20469.0
2015-09-29 10:20:00,105.69,105.78,105.59,105.62,3378.0,90.3733,90.4503,90.2878,90.3135,3378.0
2015-09-29 10:25:00,105.68,105.95,105.68,105.94,17790.0,90.3648,90.5957,90.3648,90.5871,17790.0
2015-09-29 10:30:00,105.96,106.04,105.89,105.94,111116.0,90.6042,90.6726,90.5444,90.5871,111116.0
2015-09-29 10:35:00,105.92,105.95,105.82,105.84,71822.0,90.57,90.5957,90.4845,90.5016,71822.0
2015-09-29 10:40:00,105.83,105.83,105.57,105.58,12100.0,90.4931,90.4931,90.2707,90.2793,12100.0
2015-09-29 10:45:00,105.6,105.67,105.4,105.4,16672.0,90.2964,90.3562,90.1254,90.1254,16672.0
2015-09-29 10:50:00,105.39,105.48,105.34,105.48,22619.0,90.1168,90.1938,90.0741,90.1938,22619.0
2015-09-29 10:55:00,105.48,105.6,105.48,105.58,72343.0,90.1938,90.2964,90.1938,90.2793,72343.0
2015-09-29 11:00:00,105.6,105.75,105.5,105.74,33300.0,90.2964,90.4246,90.2109,90.4161,33300.0
2015-09-29 11:05:00,105.74,105.76,105.58,105.59,8076.0,90.4161,90.4332,90.2793,90.2878,8076.0
2015-09-29 11:10:00,105.58,105.6,105.37,105.41,10161.0,90.2793,90.2964,90.0997,90.1339,10161.0
2015-09-29 11:15:00,105.36,105.41,105.23,105.24,16479.0,90.0912,90.1339,89.98,89.9886,16479.0
2015-09-29 11:20:00,105.23,105.29,105.16,105.28,8974.0,89.98,90.0313,89.9201,90.0228,8974.0
2015-09-29 11:25:00,105.23,105.44,105.22,105.41,6096.0,89.98,90.1596,89.9715,90.1339,6096.0
2015-09-29 11:30:00,105.4,105.42,105.17,105.18,8950.0,90.1254,90.1425,89.9287,89.9373,8950.0
2015-09-29 11:35:00,105.2,105.36,105.11,105.36,8857.0,89.9544,90.0912,89.8774,90.0912,8857.0
2015-09-29 11:40:00,105.35,105.45,105.25,105.25,15971.0,90.0826,90.1681,89.9971,89.9971,15971.0
2015-09-29 11:45:00,105.23,105.44,105.2,105.39,15539.0,89.98,90.1596,89.9544,90.1168,15539.0
2015-09-29 11:50:00,105.41,105.56,105.41,105.51,10570.0,90.1339,90.2622,90.1339,90.2194,10570.0
2015-09-29 11:55:00,105.52,105.52,105.31,105.32,127342.0,90.228,90.228,90.0484,90.057,127342.0
2015-09-29 12:00:00,105.26,105.32,105.18,105.25,9550.0,90.0057,90.057,89.9373,89.9971,9550.0
2015-09-29 12:05:00,105.25,105.29,105.13,105.15,7050.0,89.9971,90.0313,89.8945,89.9116,7050.0
2015-09-29 12:10:00,105.11,105.11,104.97,105.04,26035.0,89.8774,89.8774,89.7577,89.8175,26035.0
2015-09-29 12:15:00,105.08,105.19,105.05,105.07,30755.0,89.8517,89.9458,89.8261,89.8432,30755.0
2015-09-29 12:20:00,105.05,105.17,105.02,105.12,17978.0,89.8261,89.9287,89.8004,89.8859,17978.0
2015-09-29 12:25:00,105.13,105.28,105.13,105.24,9847.0,89.8945,90.0228,89.8945,89.9886,9847.0
2015-09-29 12:30:00,105.28,105.3,105.18,105.3,6748.0,90.0228,90.0399,89.9373,90.0399,6748.0
2015-09-29 12:35:00,105.29,105.29,105.1,105.12,7522.0,90.0313,90.0313,89.8688,89.8859,7522.0
2015-09-29 12:40:00,105.1,105.16,104.96,105.16,27055.0,89.8688,89.9201,89.7491,89.9201,27055.0
2015-09-29 12:45:00,105.15,105.19,104.94,105.07,16845.0,89.9116,89.9458,89.732,89.8432,16845.0
2015-09-29 12:50:00,104.98,105.08,104.91,105.06,9237.0,89.7662,89.8517,89.7064,89.8346,9237.0
2015-09-29 12:55:00,105.03,105.03,104.85,104.87,12115.0,89.809,89.809,89.6551,89.6722,12115.0
2015-09-29 13:00:00,104.88,105.01,104.86,104.97,15195.0,89.6807,89.7919,89.6636,89.7577,15195.0
2015-09-29 13:05:00,104.96,105.13,104.96,105.03,30827.0,89.7491,89.8945,89.7491,89.809,30827.0
2015-09-29 13:10:00,105.01,105.16,104.97,105.12,35758.0,89.7919,89.9201,89.7577,89.8859,35758.0
2015-09-29 13:15:00,105.13,105.28,105.06,105.26,15550.0,89.8945,90.0228,89.8346,90.0057,15550.0
2015-09-29 13:20:00,105.27,105.37,105.24,105.27,26732.0,90.0142,90.0997,89.9886,90.0142,26732.0
2015-09-29 13:25:00,105.26,105.35,105.25,105.3,7720.0,90.0057,90.0826,89.9971,90.0399,7720.0
2015-09-29 13:30:00,105.34,105.46,105.33,105.35,52022.0,90.0741,90.1767,90.0655,90.0826,52022.0
2015-09-29 13:35:00,105.35,105.4,105.32,105.35,76487.0,90.0826,90.1254,90.057,90.0826,76487.0
2015-09-29 13:40:00,105.37,105.51,105.37,105.51,40979.0,90.0997,90.2194,90.0997,90.2194,40979.0
2015-09-29 13:45:00,105.5,105.54,105.37,105.37,16453.0,90.2109,90.2451,90.0997,90.0997,16453.0
2015-09-29 13:50:00,105.39,105.39,105.27,105.29,12465.0,90.1168,90.1168,90.0142,90.0313,12465.0
2015-09-29 13:55:00,105.3,105.42,105.3,105.41,9141.0,90.0399,90.1425,90.0399,90.1339,9141.0
2015-09-29 14:00:00,105.41,105.43,105.16,105.21,86808.0,90.1339,90.151,89.9201,89.9629,86808.0
2015-09-29 14:05:00,105.22,105.22,105.12,105.16,8080.0,89.9715,89.9715,89.8859,89.9201,8080.0
2015-09-29 14:10:00,105.17,105.22,105.12,105.15,11156.0,89.9287,89.9715,89.8859,89.9116,11156.0
2015-09-29 14:15:00,105.14,105.16,105.07,105.15,4400.0,89.903,89.9201,89.8432,89.9116,4400.0
2015-09-29 14:20:00,105.18,105.22,105.11,105.14,8200.0,89.9373,89.9715,89.8774,89.903,8200.0
2015-09-29 14:25:00,105.14,105.39,105.14,105.36,34224.0,89.903,90.1168,89.903,90.0912,34224.0
2015-09-29 14:30:00,105.33,105.4,105.23,105.23,10339.0,90.0655,90.1254,89.98,89.98,10339.0
2015-09-29 14:35:00,105.25,105.26,105.15,105.25,8007.0,89.9971,90.0057,89.9116,89.9971,8007.0
2015-09-29 14:40:00,105.27,105.32,105.17,105.19,19126.0,90.0142,90.057,89.9287,89.9458,19126.0
2015-09-29 14:45:00,105.18,105.19,104.95,104.95,47025.0,89.9373,89.9458,89.7406,89.7406,47025.0
2015-09-29 14:50:00,104.96,105.02,104.91,104.95,36535.0,89.7491,89.8004,89.7064,89.7406,36535.0
2015-09-29 14:55:00,104.94,105.01,104.83,104.84,11382.0,89.732,89.7919,89.638,89.6465,11382.0
2015-09-29 15:00:00,104.82,104.88,104.66,104.74,26102.0,89.6294,89.6807,89.4926,89.561,26102.0
2015-09-29 15:05:00,104.77,104.87,104.7,104.78,22532.0,89.5867,89.6722,89.5268,89.5952,22532.0
2015-09-29 15:10:00,104.75,104.86,104.7,104.78,26045.0,89.5696,89.6636,89.5268,89.5952,26045.0
2015-09-29 15:15:00,104.77,104.85,104.66,104.68,22800.0,89.5867,89.6551,89.4926,89.5097,22800.0
2015-09-29 15:20:00,104.68,104.68,104.49,104.52,26501.0,89.5097,89.5097,89.3472,89.3729,26501.0
2015-09-29 15:25:00,104.53,104.59,104.44,104.47,14304.0,89.3814,89.4328,89.3045,89.3301,14304.0
2015-09-29 15:30:00,104.49,104.75,104.49,104.66,37349.0,89.3472,89.5696,89.3472,89.4926,37349.0
2015-09-29 15:35:00,104.66,104.95,104.64,104.79,36631.0,89.4926,89.7406,89.4755,89.6038,36631.0
2015-09-29 15:40:00,104.78,104.78,104.63,104.76,22977.0,89.5952,89.5952,89.467,89.5781,22977.0
2015-09-29 15:45:00,104.7,105.0,104.62,105.0,12359.0,89.5268,89.7833,89.4584,89.7833,12359.0
2015-09-29 15:50:00,105.0,105.14,104.95,105.11,32428.0,89.7833,89.903,89.7406,89.8774,32428.0
2015-09-29 15:55:00,105.13,105.25,105.06,105.06,52616.0,89.8945,89.9971,89.8346,89.8346,52616.0
2015-09-30 09:30:00,106.31,106.45,106.29,106.42,4795.0,90.9035,91.0232,90.8864,90.9975,4795.0
2015-09-30 09:35:00,106.5,106.75,106.5,106.71,4756.0,91.066,91.2797,91.066,91.2455,4756.0
2015-09-30 09:40:00,106.75,106.8,106.56,106.57,2832.0,91.2797,91.3225,91.1173,91.1258,2832.0
2015-09-30 09:45:00,106.53,106.67,106.4,106.61,11828.0,91.0916,91.2113,90.9804,91.16,11828.0
2015-09-30 09:50:00,106.63,106.68,106.51,106.58,3561.0,91.1771,91.2199,91.0745,91.1344,3561.0
2015-09-30 09:55:00,106.62,106.62,106.41,106.41,4488.0,91.1686,91.1686,90.989,90.989,4488.0
2015-09-30 10:00:00,106.45,106.48,106.44,106.44,1350.0,91.0232,91.0489,91.0147,91.0147,1350.0
2015-09-30 10:05:00,106.47,106.82,106.37,106.79,13687.0,91.0403,91.3396,90.9548,91.3139,13687.0
2015-09-30 10:10:00,106.73,106.75,106.68,106.7,4715.0,91.2626,91.2797,91.2199,91.237,4715.0
2015-09-30 10:15:00,106.72,106.76,106.65,106.72,9601.0,91.2541,91.2883,91.1942,91.2541,9601.0
2015-09-30 10:20:00,106.69,106.82,106.69,106.77,16080.0,91.2284,91.3396,91.2284,91.2968,16080.0
2015-09-30 10:25:00,106.78,106.85,106.76,106.83,20275.0,91.3054,91.3652,91.2883,91.3481,20275.0
2015-09-30 10:30:00,106.82,106.85,106.64,106.68,31982.0,91.3396,91.3652,91.1857,91.2199,31982.0
2015-09-30 10:35:00,106.75,106.91,106.74,106.86,39360.0,91.2797,91.4165,91.2712,91.3738,39360.0
2015-09-30 10:40:00,106.86,106.9,106.77,106.78,10637.0,91.3738,91.408,91.2968,91.3054,10637.0
2015-09-30 10:45:00,106.79,106.87,106.75,106.8,9100.0,91.3139,91.3823,91.2797,91.3225,9100.0
2015-09-30 10:50:00,106.83,106.87,106.69,106.71,7308.0,91.3481,91.3823,91.2284,91.2455,7308.0
2015-09-30 10:55:00,106.74,106.76,106.57,106.63,11650.0,91.2712,91.2883,91.1258,91.1771,11650.0
2015-09-30 11:00:00,106.62,106.64,106.47,106.57,17304.0,91.1686,91.1857,91.0403,91.1258,17304.0
2015-09-30 11:05:00,106.57,106.64,106.55,106.55,7148.0,91.1258,91.1857,91.1087,91.1087,7148.0
2015-09-30 11:10:00,106.56,106.7,106.56,106.69,5063.0,91.1173,91.237,91.1173,91.2284,5063.0
2015-09-30 11:15:00,106.67,106.71,106.57,106.66,8949.0,91.2113,91.2455,91.1258,91.2028,8949.0
2015-09-30 11:20:00,106.65,106.7,106.5,106.52,7192.0,91.1942,91.237,91.066,91.0831,7192.0
2015-09-30 11:25:00,106.54,106.67,106.54,106.66,4097.0,91.1002,91.2113,91.1002,91.2028,4097.0
2015-09-30 11:30:00,106.65,106.7,106.6,106.66,4029.0,91.1942,91.237,91.1515,91.2028,4029.0
2015-09-30 11:35:00,106.68,106.68,106.47,106.49,13536.0,91.2199,91.2199,91.0403,91.0574,13536.0
2015-09-30 11:40:00,106.51,106.53,106.23,106.24,19453.0,91.0745,91.0916,90.8351,90.8436,19453.0
2015-09-30 11:45:00,106.27,106.34,106.27,106.33,5694.0,90.8693,90.9291,90.8693,90.9206,5694.0
2015-09-30 11:50:00,106.35,106.39,106.27,106.34,7870.0,90.9377,90.9719,90.8693,90.9291,7870.0
2015-09-30 11:55:00,106.28,106.34,106.22,106.33,46290.0,90.8778,90.9291,90.8265,90.9206,46290.0
2015-09-30 12:00:00,106.34,106.39,106.31,106.35,10799.0,90.9291,90.9719,90.9035,90.9377,10799.0
2015-09-30 12:05:00,106.31,106.31,106.08,106.12,11497.0,90.9035,90.9035,90.7068,90.741,11497.0
2015-09-30 12:10:00,106.08,106.11,106.02,106.02,9406.0,90.7068,90.7325,90.6555,90.6555,9406.0
2015-09-30 12:15:00,106.0,106.11,105.99,106.08,6300.0,90.6384,90.7325,90.6299,90.7068,6300.0
2015-09-30 12:20:00,106.07,106.11,105.98,106.04,13613.0,90.6983,90.7325,90.6213,90.6726,13613.0
2015-09-30 12:25:00,106.05,106.15,106.02,106.14,10822.0,90.6812,90.7667,90.6555,90.7581,10822.0
2015-09-30 12:30:00,106.14,106.2,106.08,106.17,17400.0,90.7581,90.8094,90.7068,90.7838,17400.0
2015-09-30 12:35:00,106.15,106.16,106.08,106.11,10305.0,90.7667,90.7752,90.7068,90.7325,10305.0
2015-09-30 12:40:00,106.07,106.11,106.04,106.07,4200.0,90.6983,90.7325,90.6726,90.6983,4200.0
2015-09-30 12:45:00,106.06,106.07,105.77,105.81,29515.0,90.6897,90.6983,90.4417,90.476,29515.0
2015-09-30 12:50:00,105.83,105.91,105.81,105.9,16261.0,90.4931,90.5615,90.476,90.5529,16261.0
2015-09-30 12:55:00,105.91,105.93,105.88,105.93,19173.0,90.5615,90.5786,90.5358,90.5786,19173.0
2015-09-30 13:00:00,105.93,106.05,105.93,106.02,93074.0,90.5786,90.6812,90.5786,90.6555,93074.0
2015-09-30 13:05:00,106.03,106.07,106.02,106.03,115468.0,90.6641,90.6983,90.6555,90.6641,115468.0
2015-09-30 13:10:00,106.04,106.09,106.01,106.04,10189.0,90.6726,90.7154,90.647,90.6726,10189.0
2015-09-30 13:15:00,106.05,106.29,106.04,106.27,48229.0,90.6812,90.8864,90.6726,90.8693,48229.0
2015-09-30 13:20:00,106.27,106.27,106.18,106.21,90351.0,90.8693,90.8693,90.7923,90.818,90351.0
2015-09-30 13:25:00,106.21,106.27,106.18,106.24,28768.0,90.818,90.8693,90.7923,90.8436,28768.0
2015-09-30 13:30:00,106.26,106.29,106.16,106.18,58534.0,90.8607,90.8864,90.7752,90.7923,58534.0
2015-09-30 13:35:00,106.19,106.25,106.12,106.21,48935.0,90.8009,90.8522,90.741,90.818,48935.0
2015-09-30 13:40:00,106.22,106.46,106.22,106.45,76778.0,90.8265,91.0318,90.8265,91.0232,76778.0
2015-09-30 13:45:00,106.46,106.48,106.38,106.42,15004.0,91.0318,91.0489,90.9633,90.9975,15004.0
2015-09-30 13:50:00,106.44,106.59,106.4,106.56,40507.0,91.0147,91.1429,90.9804,91.1173,40507.0
2015-09-30 13:55:00,106.56,106.59,106.53,106.54,10672.0,91.1173,91.1429,91.0916,91.1002,10672.0
2015-09-30 14:00:00,106.55,106.55,106.43,106.44,12150.0,91.1087,91.1087,91.0061,91.0147,12150.0
2015-09-30 14:05:00,106.45,106.5,106.41,106.42,50208.0,91.0232,91.066,90.989,90.9975,50208.0
2015-09-30 14:10:00,106.39,106.42,106.3,106.4,11104.0,90.9719,90.9975,90.8949,90.9804,11104.0
2015-09-30 14:15:00,106.41,106.5,106.38,106.49,35430.0,90.989,91.066,90.9633,91.0574,35430.0
2015-09-30 14:20:00,106.51,106.59,106.47,106.59,31310.0,91.0745,91.1429,91.0403,91.1429,31310.0
2015-09-30 14:25:00,106.59,106.59,106.52,106.58,27013.0,91.1429,91.1429,91.0831,91.1344,27013.0
2015-09-30 14:30:00,106.6,106.64,106.34,106.35,17239.0,91.1515,91.1857,90.9291,90.9377,17239.0
2015-09-30 14:35:00,106.35,106.39,106.31,106.35,22633.0,90.9377,90.9719,90.9035,90.9377,22633.0
2015-09-30 14:40:00,106.34,106.54,106.33,106.51,37060.0,90.9291,91.1002,90.9206,91.0745,37060.0
2015-09-30 14:45:00,106.5,106.6,106.44,106.57,10648.0,91.066,91.1515,91.0147,91.1258,10648.0
2015-09-30 14:50:00,106.56,106.59,106.47,106.59,33316.0,91.1173,91.1429,91.0403,91.1429,33316.0
2015-09-30 14:55:00,106.57,106.72,106.57,106.72,40515.0,91.1258,91.2541,91.1258,91.2541,40515.0
2015-09-30 15:00:00,106.7,106.79,106.49,106.51,53530.0,91.237,91.3139,91.0574,91.0745,53530.0
2015-09-30 15:05:00,106.53,106.62,106.47,106.57,25449.0,91.0916,91.1686,91.0403,91.1258,25449.0
2015-09-30 15:10:00,106.57,106.66,106.56,106.63,63592.0,91.1258,91.2028,91.1173,91.1771,63592.0
2015-09-30 15:15:00,106.64,106.64,106.51,106.6,27481.0,91.1857,91.1857,91.0745,91.1515,27481.0
2015-09-30 15:20:00,106.6,106.75,106.57,106.58,64081.0,91.1515,91.2797,91.1258,91.1344,64081.0
2015-09-30 15:25:00,106.57,106.73,106.57,106.72,42668.0,91.1258,91.2626,91.1258,91.2541,42668.0
2015-09-30 15:30:00,106.74,106.91,106.71,106.9,68101.0,91.2712,91.4165,91.2455,91.408,68101.0
2015-09-30 15:35:00,106.92,106.97,106.82,106.87,63437.0,91.4251,91.4678,91.3396,91.3823,63437.0
2015-09-30 15:40:00,106.87,106.98,106.87,106.95,47580.0,91.3823,91.4764,91.3823,91.4507,47580.0
2015-09-30 15:45:00,106.95,107.05,106.88,107.0,239376.0,91.4507,91.5362,91.3909,91.4935,239376.0
2015-09-30 15:50:00,107.0,107.07,106.98,107.06,69118.0,91.4935,91.5534,91.4764,91.5448,69118.0
2015-09-30 15:55:00,107.07,107.11,107.0,107.02,163993.0,91.5534,91.5876,91.4935,91.5106,163993.0
2015-10-01 09:30:00,107.3,107.51,107.3,107.33,12457.0,91.75,91.9296,91.75,91.7757,12457.0
2015-10-01 09:35:00,107.16,107.16,106.9,106.9,500.0,91.6303,91.6303,91.408,91.408,500.0
2015-10-01 09:40:00,106.92,106.95,106.8,106.89,6487.0,91.4251,91.4507,91.3225,91.3994,6487.0
2015-10-01 09:45:00,106.87,106.94,106.81,106.92,1669.0,91.3823,91.4422,91.331,91.4251,1669.0
2015-10-01 09:50:00,107.03,107.17,107.03,107.08,4878.0,91.5191,91.6389,91.5191,91.5619,4878.0
2015-10-01 09:55:00,107.08,107.09,106.75,106.75,2853.0,91.5619,91.5705,91.2797,91.2797,2853.0
2015-10-01 10:00:00,106.74,106.74,106.47,106.65,15894.0,91.2712,91.2712,91.0403,91.1942,15894.0
2015-10-01 10:05:00,106.62,106.96,106.62,106.94,101232.0,91.1686,91.4593,91.1686,91.4422,101232.0
2015-10-01 10:10:00,106.94,107.07,106.94,107.0,7377.0,91.4422,91.5534,91.4422,91.4935,7377.0
2015-10-01 10:15:00,106.98,107.19,106.98,107.13,3200.0,91.4764,91.656,91.4764,91.6047,3200.0
2015-10-01 10:20:00,107.09,107.14,106.99,107.0,2562.0,91.5705,91.6132,91.4849,91.4935,2562.0
2015-10-01 10:25:00,106.97,107.22,106.97,107.22,2827.0,91.4678,91.6816,91.4678,91.6816,2827.0
2015-10-01 10:30:00,107.17,107.21,106.92,106.92,6741.0,91.6389,91.6731,91.4251,91.4251,6741.0
2015-10-01 10:35:00,106.86,107.03,106.86,106.99,2994.0,91.3738,91.5191,91.3738,91.4849,2994.0
2015-10-01 10:40:00,107.03,107.13,106.85,106.92,89530.0,91.5191,91.6047,91.3652,91.4251,89530.0
2015-10-01 10:45:00,106.95,107.12,106.95,106.99,29967.0,91.4507,91.5961,91.4507,91.4849,29967.0
2015-10-01 10:50:00,106.99,107.02,106.72,106.73,11520.0,91.4849,91.5106,91.2541,91.2626,11520.0
2015-10-01 10:55:00,106.73,106.82,106.67,106.67,48774.0,91.2626,91.3396,91.2113,91.2113,48774.0
2015-10-01 11:00:00,106.67,106.71,106.57,106.68,21116.0,91.2113,91.2455,91.1258,91.2199,21116.0
2015-10-01 11:05:00,106.67,106.8,106.58,106.71,10017.0,91.2113,91.3225,91.1344,91.2455,10017.0
2015-10-01 11:10:00,106.73,106.84,106.7,106.71,6245.0,91.2626,91.3567,91.237,91.2455,6245.0
2015-10-01 11:15:00,106.76,106.77,106.57,106.62,4850.0,91.2883,91.2968,91.1258,91.1686,4850.0
2015-10-01 11:20:00,106.6,106.76,106.52,106.65,5550.0,91.1515,91.2883,91.0831,91.1942,5550.0
2015-10-01 11:25:00,106.65,106.83,106.65,106.69,15626.0,91.1942,91.3481,91.1942,91.2284,15626.0
2015-10-01 11:30:00,106.68,106.76,106.62,106.63,11315.0,91.2199,91.2883,91.1686,91.1771,11315.0
2015-10-01 11:35:00,106.66,106.73,106.62,106.71,2920.0,91.2028,91.2626,91.1686,91.2455,2920.0
2015-10-01 11:40:00,106.7,106.72,106.63,106.68,6583.0,91.237,91.2541,91.1771,91.2199,6583.0
2015-10-01 11:45:00,106.65,106.65,106.48,106.54,4307.0,91.1942,91.1942,91.0489,91.1002,4307.0
2015-10-01 11:50:00,106.6,106.6,106.32,106.32,22493.0,91.1515,91.1515,90.912,90.912,22493.0
2015-10-01 11:55:00,106.33,106.36,106.18,106.26,35838.0,90.9206,90.9462,90.7923,90.8607,35838.0
2015-10-01 12:00:00,106.27,106.27,106.17,106.21,2004.0,90.8693,90.8693,90.7838,90.818,2004.0
2015-10-01 12:05:00,106.06,106.06,106.0,106.05,2836.0,90.6897,90.6897,90.6384,90.6812,2836.0
2015-10-01 12:10:00,106.2,106.2,106.2,106.2,100.0,90.8094,90.8094,90.8094,90.8094,100.0
2015-10-01 12:15:00,106.16,106.18,106.12,106.13,5423.0,90.7752,90.7923,90.741,90.7496,5423.0
2015-10-01 12:20:00,106.17,106.19,106.09,106.09,6398.0,90.7838,90.8009,90.7154,90.7154,6398.0
2015-10-01 12:25:00,106.19,106.35,106.19,106.3,1931.0,90.8009,90.9377,90.8009,90.8949,1931.0
2015-10-01 12:30:00,106.26,106.37,106.26,106.37,3232.0,90.8607,90.9548,90.8607,90.9548,3232.0
2015-10-01 12:35:00,106.31,106.42,106.31,106.42,1378.0,90.9035,90.9975,90.9035,90.9975,1378.0
2015-10-01 12:40:00,106.35,106.35,106.33,106.33,805.0,90.9377,90.9377,90.9206,90.9206,805.0
2015-10-01 12:45:00,106.34,106.34,106.25,106.26,3100.0,90.9291,90.9291,90.8522,90.8607,3100.0
2015-10-01 12:50:00,106.23,106.28,106.23,106.25,4081.0,90.8351,90.8778,90.8351,90.8522,4081.0
2015-10-01 12:55:00,106.3,106.39,106.3,106.39,6445.0,90.8949,90.9719,90.8949,90.9719,6445.0
2015-10-01 13:00:00,106.33,106.33,106.11,106.13,20220.0,90.9206,90.9206,90.7325,90.7496,20220.0
2015-10-01 13:05:00,106.15,106.2,106.13,106.2,2400.0,90.7667,90.8094,90.7496,90.8094,2400.0
2015-10-01 13:10:00,106.2,106.23,106.09,106.09,8480.0,90.8094,90.8351,90.7154,90.7154,8480.0
2015-10-01 13:15:00,106.12,106.35,106.12,106.26,18010.0,90.741,90.9377,90.741,90.8607,18010.0
2015-10-01 13:20:00,106.25,106.25,106.07,106.17,21822.0,90.8522,90.8522,90.6983,90.7838,21822.0
2015-10-01 13:25:00,106.25,106.28,106.12,106.13,6498.0,90.8522,90.8778,90.741,90.7496,6498.0
2015-10-01 13:30:00,106.16,106.25,106.15,106.23,1765.0,90.7752,90.8522,90.7667,90.8351,1765.0
2015-10-01 13:35:00,106.26,106.36,106.24,106.27,3380.0,90.8607,90.9462,90.8436,90.8693,3380.0
2015-10-01 13:40:00,106.27,106.28,106.21,106.24,8348.0,90.8693,90.8778,90.818,90.8436,8348.0
2015-10-01 13:45:00,106.24,106.37,106.24,106.36,5030.0,90.8436,90.9548,90.8436,90.9462,5030.0
2015-10-01 13:50:00,106.37,106.46,106.3,106.43,10850.0,90.9548,91.0318,90.8949,91.0061,10850.0
2015-10-01 13:55:00,106.42,106.58,106.42,106.56,8073.0,90.9975,91.1344,90.9975,91.1173,8073.0
2015-10-01 14:00:00,106.56,106.56,106.45,106.48,6491.0,91.1173,91.1173,91.0232,91.0489,6491.0
2015-10-01 14:05:00,106.48,106.78,106.48,106.7,16494.0,91.0489,91.3054,91.0489,91.237,16494.0
2015-10-01 14:10:00,106.76,106.85,106.73,106.79,12010.0,91.2883,91.3652,91.2626,91.3139,12010.0
2015-10-01 14:15:00,106.82,106.9,106.79,106.83,10059.0,91.3396,91.408,91.3139,91.3481,10059.0
2015-10-01 14:20:00,106.83,106.83,106.66,106.69,10786.0,91.3481,91.3481,91.2028,91.2284,10786.0
2015-10-01 14:25:00,106.67,106.76,106.62,106.76,17262.0,91.2113,91.2883,91.1686,91.2883,17262.0
2015-10-01 14:30:00,106.79,106.89,106.74,106.74,12107.0,91.3139,91.3994,91.2712,91.2712,12107.0
2015-10-01 14:35:00,106.72,106.81,106.71,106.79,47792.0,91.2541,91.331,91.2455,91.3139,47792.0
2015-10-01 14:40:00,106.81,106.89,106.77,106.79,7191.0,91.331,91.3994,91.2968,91.3139,7191.0
2015-10-01 14:45:00,106.79,106.84,106.69,106.7,16686.0,91.3139,91.3567,91.2284,91.237,16686.0
2015-10-01 14:50:00,106.72,106.91,106.71,106.91,4212.0,91.2541,91.4165,91.2455,91.4165,4212.0
2015-10-01 14:55:00,106.91,107.07,106.91,107.05,5666.0,91.4165,91.5534,91.4165,91.5362,5666.0
2015-10-01 15:00:00,107.04,107.15,107.03,107.08,8438.0,91.5277,91.6218,91.5191,91.5619,8438.0
2015-10-01 15:05:00,107.07,107.07,106.91,106.95,15564.0,91.5534,91.5534,91.4165,91.4507,15564.0
2015-10-01 15:10:00,106.99,107.17,106.98,107.16,3838.0,91.4849,91.6389,91.4764,91.6303,3838.0
2015-10-01 15:15:00,107.17,107.18,107.04,107.1,6660.0,91.6389,91.6474,91.5277,91.579,6660.0
2015-10-01 15:20:00,107.08,107.1,107.0,107.04,12150.0,91.5619,91.579,91.4935,91.5277,12150.0
2015-10-01 15:25:00,107.06,107.11,106.93,107.0,18187.0,91.5448,91.5876,91.4336,91.4935,18187.0
2015-10-01 15:30:00,106.96,107.01,106.93,107.01,31781.0,91.4593,91.502,91.4336,91.502,31781.0
2015-10-01 15:35:00,106.95,106.95,106.74,106.74,12069.0,91.4507,91.4507,91.2712,91.2712,12069.0
2015-10-01 15:40:00,106.78,106.9,106.78,106.88,7388.0,91.3054,91.408,91.3054,91.3909,7388.0
2015-10-01 15:45:00,106.92,107.1,106.92,107.1,10626.0,91.4251,91.579,91.4251,91.579,10626.0
2015-10-01 15:50:00,107.12,107.18,107.09,107.14,15225.0,91.5961,91.6474,91.5705,91.6132,15225.0
2015-10-01 15:55:00,107.16,107.34,107.16,107.23,17015.0,91.6303,91.7842,91.6303,91.6902,17015.0
2015-10-02 09:30:00,106.14,106.14,105.79,105.8,13292.0,90.7581,90.7581,90.4588,90.4674,13292.0
2015-10-02 09:35:00,105.7,105.93,105.7,105.86,2488.0,90.3819,90.5786,90.3819,90.5187,2488.0
2015-10-02 09:40:00,105.82,106.12,105.82,106.04,11426.0,90.4845,90.741,90.4845,90.6726,11426.0
2015-10-02 09:45:00,106.04,106.04,105.81,105.85,6322.0,90.6726,90.6726,90.476,90.5102,6322.0
2015-10-02 09:50:00,105.84,105.84,105.64,105.69,2021.0,90.5016,90.5016,90.3306,90.3733,2021.0
2015-10-02 09:55:00,105.86,105.97,105.75,105.97,3334.0,90.5187,90.6128,90.4246,90.6128,3334.0
2015-10-02 10:00:00,105.99,106.03,105.83,105.83,18472.0,90.6299,90.6641,90.4931,90.4931,18472.0
2015-10-02 10:05:00,105.76,105.81,105.68,105.78,11246.0,90.4332,90.476,90.3648,90.4503,11246.0
2015-10-02 10:10:00,105.85,106.01,105.82,106.0,6886.0,90.5102,90.647,90.4845,90.6384,6886.0
2015-10-02 10:15:00,106.04,106.27,106.03,106.07,21545.0,90.6726,90.8693,90.6641,90.6983,21545.0
2015-10-02 10:20:00,106.07,106.21,106.04,106.08,15797.0,90.6983,90.818,90.6726,90.7068,15797.0
2015-10-02 10:25:00,106.04,106.09,105.93,105.99,6227.0,90.6726,90.7154,90.5786,90.6299,6227.0
2015-10-02 10:30:00,105.94,106.07,105.89,106.05,19218.0,90.5871,90.6983,90.5444,90.6812,19218.0
2015-10-02 10:35:00,106.01,106.16,106.0,106.16,11776.0,90.647,90.7752,90.6384,90.7752,11776.0
2015-10-02 10:40:00,106.18,106.46,106.18,106.45,27960.0,90.7923,91.0318,90.7923,91.0232,27960.0
2015-10-02 10:45:00,106.44,106.45,106.37,106.45,6200.0,91.0147,91.0232,90.9548,91.0232,6200.0
2015-10-02 10:50:00,106.49,106.49,106.36,106.36,3619.0,91.0574,91.0574,90.9462,90.9462,3619.0
2015-10-02 10:55:00,106.41,106.65,106.4,106.65,15430.0,90.989,91.1942,90.9804,91.1942,15430.0
2015-10-02 11:00:00,106.64,106.71,106.59,106.69,61457.0,91.1857,91.2455,91.1429,91.2284,61457.0
2015-10-02 11:05:00,106.69,106.88,106.69,106.82,19642.0,91.2284,91.3909,91.2284,91.3396,19642.0
2015-10-02 11:10:00,106.81,106.83,106.68,106.68,4503.0,91.331,91.3481,91.2199,91.2199,4503.0
2015-10-02 11:15:00,106.68,106.7,106.55,106.57,8139.0,91.2199,91.237,91.1087,91.1258,8139.0
2015-10-02 11:20:00,106.6,106.64,106.45,106.45,6570.0,91.1515,91.1857,91.0232,91.0232,6570.0
2015-10-02 11:25:00,106.45,106.72,106.45,106.67,6977.0,91.0232,91.2541,91.0232,91.2113,6977.0
2015-10-02 11:30:00,106.69,106.85,106.65,106.85,11110.0,91.2284,91.3652,91.1942,91.3652,11110.0
2015-10-02 11:35:00,106.85,106.95,106.71,106.71,13699.0,91.3652,91.4507,91.2455,91.2455,13699.0
2015-10-02 11:40:00,106.7,106.72,106.59,106.62,4687.0,91.237,91.2541,91.1429,91.1686,4687.0
2015-10-02 11:45:00,106.62,106.74,106.6,106.65,8383.0,91.1686,91.2712,91.1515,91.1942,8383.0
2015-10-02 11:50:00,106.64,106.79,106.58,106.78,14332.0,91.1857,91.3139,91.1344,91.3054,14332.0
2015-10-02 11:55:00,106.72,106.84,106.71,106.78,12435.0,91.2541,91.3567,91.2455,91.3054,12435.0
2015-10-02 12:00:00,106.8,106.82,106.74,106.76,4650.0,91.3225,91.3396,91.2712,91.2883,4650.0
2015-10-02 12:05:00,106.78,106.93,106.77,106.92,9663.0,91.3054,91.4336,91.2968,91.4251,9663.0
2015-10-02 12:10:00,106.93,107.13,106.92,107.13,20389.0,91.4336,91.6047,91.4251,91.6047,20389.0
2015-10-02 12:15:00,107.12,107.19,107.1,107.16,7701.0,91.5961,91.656,91.579,91.6303,7701.0
2015-10-02 12:20:00,107.15,107.26,107.12,107.15,5591.0,91.6218,91.7158,91.5961,91.6218,5591.0
2015-10-02 12:25:00,107.12,107.18,107.12,107.17,2928.0,91.5961,91.6474,91.5961,91.6389,2928.0
2015-10-02 12:30:00,107.24,107.51,107.23,107.29,70712.0,91.6987,91.9296,91.6902,91.7415,70712.0
2015-10-02 12:35:00,107.29,107.32,107.18,107.18,11925.0,91.7415,91.7671,91.6474,91.6474,11925.0
2015-10-02 12:40:00,107.2,107.28,107.17,107.26,9000.0,91.6645,91.7329,91.6389,91.7158,9000.0
2015-10-02 12:45:00,107.28,107.48,107.27,107.42,5981.0,91.7329,91.9039,91.7244,91.8526,5981.0
2015-10-02 12:50:00,107.4,107.67,107.38,107.64,23839.0,91.8355,92.0664,91.8184,92.0407,23839.0
2015-10-02 12:55:00,107.61,107.66,107.56,107.59,32211.0,92.0151,92.0578,91.9723,91.998,32211.0
2015-10-02 13:00:00,107.6,107.73,107.57,107.63,10027.0,92.0065,92.1177,91.9809,92.0322,10027.0
2015-10-02 13:05:00,107.66,107.8,107.65,107.75,9509.0,92.0578,92.1776,92.0493,92.1348,9509.0
2015-10-02 13:10:00,107.78,107.95,107.78,107.89,13230.0,92.1605,92.3058,92.1605,92.2545,13230.0
2015-10-02 13:15:00,107.96,108.0,107.8,107.82,12339.0,92.3144,92.3486,92.1776,92.1947,12339.0
2015-10-02 13:20:00,107.86,107.86,107.72,107.72,8749.0,92.2289,92.2289,92.1092,92.1092,8749.0
2015-10-02 13:25:00,107.69,107.8,107.69,107.73,3851.0,92.0835,92.1776,92.0835,92.1177,3851.0
2015-10-02 13:30:00,107.77,107.84,107.76,107.77,33651.0,92.1519,92.2118,92.1434,92.1519,33651.0
2015-10-02 13:35:00,107.8,107.8,107.58,107.58,17638.0,92.1776,92.1776,91.9894,91.9894,17638.0
2015-10-02 13:40:00,107.59,107.64,107.5,107.63,6100.0,91.998,92.0407,91.921,92.0322,6100.0
2015-10-02 13:45:00,107.61,107.8,107.61,107.75,9582.0,92.0151,92.1776,92.0151,92.1348,9582.0
2015-10-02 13:50:00,107.75,107.77,107.64,107.64,7634.0,92.1348,92.1519,92.0407,92.0407,7634.0
2015-10-02 13:55:00,107.65,107.75,107.6,107.62,6654.0,92.0493,92.1348,92.0065,92.0236,6654.0
2015-10-02 14:00:00,107.64,107.7,107.6,107.7,6826.0,92.0407,92.0921,92.0065,92.0921,6826.0
2015-10-02 14:05:00,107.72,107.86,107.69,107.84,9662.0,92.1092,92.2289,92.0835,92.2118,9662.0
2015-10-02 14:10:00,107.86,107.86,107.66,107.69,16100.0,92.2289,92.2289,92.0578,92.0835,16100.0
2015-10-02 14:15:00,107.68,107.72,107.64,107.68,5427.0,92.0749,92.1092,92.0407,92.0749,5427.0
2015-10-02 14:20:00,107.66,107.82,107.62,107.81,9957.0,92.0578,92.1947,92.0236,92.1861,9957.0
2015-10-02 14:25:00,107.81,107.96,107.8,107.89,6700.0,92.1861,92.3144,92.1776,92.2545,6700.0
2015-10-02 14:30:00,107.94,107.98,107.89,107.9,2501.0,92.2973,92.3315,92.2545,92.2631,2501.0
2015-10-02 14:35:00,107.87,107.93,107.84,107.93,5587.0,92.2374,92.2887,92.2118,92.2887,5587.0
2015-10-02 14:40:00,107.97,107.98,107.78,107.88,7616.0,92.3229,92.3315,92.1605,92.246,7616.0
2015-10-02 14:45:00,107.92,107.92,107.79,107.79,4484.0,92.2802,92.2802,92.169,92.169,4484.0
2015-10-02 14:50:00,107.81,107.89,107.73,107.83,7429.0,92.1861,92.2545,92.1177,92.2032,7429.0
2015-10-02 14:55:00,107.81,107.85,107.7,107.7,5913.0,92.1861,92.2203,92.0921,92.0921,5913.0
2015-10-02 15:00:00,107.72,107.79,107.67,107.79,16986.0,92.1092,92.169,92.0664,92.169,16986.0
2015-10-02 15:05:00,107.83,108.02,107.77,108.02,27868.0,92.2032,92.3657,92.1519,92.3657,27868.0
2015-10-02 15:10:00,108.02,108.14,107.99,108.12,22540.0,92.3657,92.4683,92.34,92.4512,22540.0
2015-10-02 15:15:00,108.13,108.38,108.13,108.34,19035.0,92.4597,92.6735,92.4597,92.6393,19035.0
2015-10-02 15:20:00,108.38,108.44,108.33,108.38,41964.0,92.6735,92.7248,92.6308,92.6735,41964.0
2015-10-02 15:25:00,108.42,108.52,108.36,108.52,25826.0,92.7077,92.7932,92.6564,92.7932,25826.0
2015-10-02 15:30:00,108.53,108.59,108.47,108.57,35341.0,92.8018,92.8531,92.7505,92.836,35341.0
2015-10-02 15:35:00,108.56,108.65,108.51,108.55,11600.0,92.8274,92.9044,92.7847,92.8189,11600.0
2015-10-02 15:40:00,108.56,108.58,108.53,108.57,3703.0,92.8274,92.8445,92.8018,92.836,3703.0
2015-10-02 15:45:00,108.57,108.69,108.57,108.67,13130.0,92.836,92.9386,92.836,92.9215,13130.0
2015-10-02 15:50:00,108.69,108.74,108.61,108.72,6685.0,92.9386,92.9813,92.8702,92.9642,6685.0
2015-10-02 15:55:00,108.7,108.85,108.64,108.83,15717.0,92.9471,93.0754,92.8958,93.0583,15717.0
2015-10-05 09:30:00,109.73,109.79,109.69,109.77,13910.0,93.8279,93.8792,93.7937,93.8621,13910.0
2015-10-05 09:35:00,109.86,110.06,109.86,110.06,6667.0,93.939,94.11,93.939,94.11,6667.0
2015-10-05 09:40:00,110.04,110.07,109.96,110.03,4275.0,94.0929,94.1186,94.0245,94.0844,4275.0
2015-10-05 09:45:00,109.99,110.16,109.98,110.16,1700.0,94.0502,94.1955,94.0416,94.1955,1700.0
2015-10-05 09:50:00,110.17,110.23,110.12,110.14,5037.0,94.2041,94.2554,94.1613,94.1784,5037.0
2015-10-05 09:55:00,110.14,110.22,110.14,110.22,10285.0,94.1784,94.2469,94.1784,94.2469,10285.0
2015-10-05 10:00:00,110.22,110.26,110.03,110.08,7818.0,94.2469,94.2811,94.0844,94.1271,7818.0
2015-10-05 10:05:00,110.07,110.23,110.07,110.21,10096.0,94.1186,94.2554,94.1186,94.2383,10096.0
2015-10-05 10:10:00,110.21,110.33,110.21,110.33,10988.0,94.2383,94.3409,94.2383,94.3409,10988.0
2015-10-05 10:15:00,110.29,110.38,110.21,110.25,10325.0,94.3067,94.3837,94.2383,94.2725,10325.0
2015-10-05 10:20:00,110.25,110.36,110.25,110.36,10025.0,94.2725,94.3666,94.2725,94.3666,10025.0
2015-10-05 10:25:00,110.34,110.35,110.29,110.31,3065.0,94.3495,94.358,94.3067,94.3238,3065.0
2015-10-05 10:30:00,110.29,110.31,110.21,110.22,7253.0,94.3067,94.3238,94.2383,94.2469,7253.0
2015-10-05 10:35:00,110.21,110.24,110.16,110.17,6210.0,94.2383,94.264,94.1955,94.2041,6210.0
2015-10-05 10:40:00,110.16,110.16,109.99,110.0,12964.0,94.1955,94.1955,94.0502,94.0587,12964.0
2015-10-05 10:45:00,110.01,110.05,109.96,110.03,5900.0,94.0673,94.1015,94.0245,94.0844,5900.0
2015-10-05 10:50:00,110.02,110.14,109.96,110.12,12341.0,94.0758,94.1784,94.0245,94.1613,12341.0
2015-10-05 10:55:00,110.13,110.15,110.08,110.11,16000.0,94.1699,94.187,94.1271,94.1528,16000.0
2015-10-05 11:00:00,110.12,110.22,110.1,110.22,16650.0,94.1613,94.2469,94.1442,94.2469,16650.0
2015-10-05 11:05:00,110.24,110.31,110.2,110.27,11802.0,94.264,94.3238,94.2297,94.2896,11802.0
2015-10-05 11:10:00,110.26,110.33,110.26,110.29,9743.0,94.2811,94.3409,94.2811,94.3067,9743.0
2015-10-05 11:15:00,110.29,110.3,110.17,110.17,11122.0,94.3067,94.3153,94.2041,94.2041,11122.0
2015-10-05 11:20:00,110.17,110.27,110.14,110.25,7850.0,94.2041,94.2896,94.1784,94.2725,7850.0
2015-10-05 11:25:00,110.26,110.31,110.16,110.2,19072.0,94.2811,94.3238,94.1955,94.2297,19072.0
2015-10-05 11:30:00,110.18,110.27,110.17,110.19,8150.0,94.2126,94.2896,94.2041,94.2212,8150.0
2015-10-05 11:35:00,110.18,110.2,110.12,110.12,5840.0,94.2126,94.2297,94.1613,94.1613,5840.0
2015-10-05 11:40:00,110.1,110.18,110.1,110.12,20200.0,94.1442,94.2126,94.1442,94.1613,20200.0
2015-10-05 11:45:00,110.12,110.2,110.12,110.19,7611.0,94.1613,94.2297,94.1613,94.2212,7611.0
2015-10-05 11:50:00,110.2,110.23,110.19,110.23,4808.0,94.2297,94.2554,94.2212,94.2554,4808.0
2015-10-05 11:55:00,110.21,110.31,110.15,110.3,12575.0,94.2383,94.3238,94.187,94.3153,12575.0
2015-10-05 12:00:00,110.29,110.29,110.27,110.27,4995.0,94.3067,94.3067,94.2896,94.2896,4995.0
2015-10-05 12:05:00,110.27,110.42,110.27,110.34,8700.0,94.2896,94.4179,94.2896,94.3495,8700.0
2015-10-05 12:10:00,110.31,110.34,110.28,110.34,2948.0,94.3238,94.3495,94.2982,94.3495,2948.0
2015-10-05 12:15:00,110.36,110.46,110.34,110.42,9736.0,94.3666,94.4521,94.3495,94.4179,9736.0
2015-10-05 12:20:00,110.43,110.43,110.27,110.3,9268.0,94.4264,94.4264,94.2896,94.3153,9268.0
2015-10-05 12:25:00,110.3,110.37,110.27,110.36,14431.0,94.3153,94.3751,94.2896,94.3666,14431.0
2015-10-05 12:30:00,110.38,110.4,110.36,110.4,5428.0,94.3837,94.4008,94.3666,94.4008,5428.0
2015-10-05 12:35:00,110.39,110.42,110.37,110.42,4456.0,94.3922,94.4179,94.3751,94.4179,4456.0
2015-10-05 12:40:00,110.42,110.44,110.37,110.43,5600.0,94.4179,94.435,94.3751,94.4264,5600.0
2015-10-05 12:45:00,110.46,110.47,110.4,110.46,8671.0,94.4521,94.4606,94.4008,94.4521,8671.0
2015-10-05 12:50:00,110.48,110.49,110.37,110.37,4329.0,94.4692,94.4777,94.3751,94.3751,4329.0
2015-10-05 12:55:00,110.37,110.39,110.31,110.35,9610.0,94.3751,94.3922,94.3238,94.358,9610.0
2015-10-05 13:00:00,110.37,110.38,110.3,110.37,4311.0,94.3751,94.3837,94.3153,94.3751,4311.0
2015-10-05 13:05:00,110.37,110.44,110.37,110.42,14801.0,94.3751,94.435,94.3751,94.4179,14801.0
2015-10-05 13:10:00,110.43,110.53,110.43,110.5,6682.0,94.4264,94.5119,94.4264,94.4863,6682.0
2015-10-05 13:15:00,110.53,110.59,110.53,110.58,7500.0,94.5119,94.5632,94.5119,94.5547,7500.0
2015-10-05 13:20:00,110.6,110.62,110.55,110.57,3915.0,94.5718,94.5889,94.529,94.5461,3915.0
2015-10-05 13:25:00,110.58,110.62,110.56,110.56,13327.0,94.5547,94.5889,94.5376,94.5376,13327.0
2015-10-05 13:30:00,110.55,110.57,110.49,110.52,9094.0,94.529,94.5461,94.4777,94.5034,9094.0
2015-10-05 13:35:00,110.53,110.59,110.49,110.58,10753.0,94.5119,94.5632,94.4777,94.5547,10753.0
2015-10-05 13:40:00,110.57,110.57,110.52,110.52,2568.0,94.5461,94.5461,94.5034,94.5034,2568.0
2015-10-05 13:45:00,110.55,110.65,110.55,110.64,5524.0,94.529,94.6145,94.529,94.606,5524.0
2015-10-05 13:50:00,110.65,110.65,110.56,110.62,6129.0,94.6145,94.6145,94.5376,94.5889,6129.0
2015-10-05 13:55:00,110.63,110.67,110.62,110.63,3706.0,94.5974,94.6316,94.5889,94.5974,3706.0
2015-10-05 14:00:00,110.66,110.68,110.58,110.58,2366.0,94.6231,94.6402,94.5547,94.5547,2366.0
2015-10-05 14:05:00,110.58,110.66,110.56,110.63,13884.0,94.5547,94.6231,94.5376,94.5974,13884.0
2015-10-05 14:10:00,110.64,110.68,110.62,110.65,2836.0,94.606,94.6402,94.5889,94.6145,2836.0
2015-10-05 14:15:00,110.66,110.74,110.63,110.73,9819.0,94.6231,94.6915,94.5974,94.6829,9819.0
2015-10-05 14:20:00,110.73,110.79,110.73,110.78,6856.0,94.6829,94.7342,94.6829,94.7257,6856.0
2015-10-05 14:25:00,110.8,110.84,110.8,110.83,5490.0,94.7428,94.777,94.7428,94.7684,5490.0
2015-10-05 14:30:00,110.85,110.93,110.84,110.87,9391.0,94.7856,94.854,94.777,94.8027,9391.0
2015-10-05 14:35:00,110.86,110.88,110.85,110.86,3199.0,94.7941,94.8112,94.7856,94.7941,3199.0
2015-10-05 14:40:00,110.88,110.94,110.88,110.93,2400.0,94.8112,94.8625,94.8112,94.854,2400.0
2015-10-05 14:45:00,110.85,110.86,110.77,110.77,8693.0,94.7856,94.7941,94.7171,94.7171,8693.0
2015-10-05 14:50:00,110.76,110.84,110.76,110.79,4836.0,94.7086,94.777,94.7086,94.7342,4836.0
2015-10-05 14:55:00,110.76,110.83,110.75,110.83,5294.0,94.7086,94.7684,94.7,94.7684,5294.0
2015-10-05 15:00:00,110.82,110.88,110.77,110.88,4176.0,94.7599,94.8112,94.7171,94.8112,4176.0
2015-10-05 15:05:00,110.86,110.94,110.86,110.91,3912.0,94.7941,94.8625,94.7941,94.8369,3912.0
2015-10-05 15:10:00,110.89,110.91,110.77,110.82,247003.0,94.8198,94.8369,94.7171,94.7599,247003.0
2015-10-05 15:15:00,110.83,110.85,110.74,110.74,4289.0,94.7684,94.7856,94.6915,94.6915,4289.0
2015-10-05 15:20:00,110.73,110.82,110.73,110.77,11024.0,94.6829,94.7599,94.6829,94.7171,11024.0
2015-10-05 15:25:00,110.81,110.82,110.77,110.82,4550.0,94.7513,94.7599,94.7171,94.7599,4550.0
2015-10-05 15:30:00,110.82,110.98,110.81,110.91,12150.0,94.7599,94.8967,94.7513,94.8369,12150.0
2015-10-05 15:35:00,110.92,110.92,110.79,110.8,9909.0,94.8454,94.8454,94.7342,94.7428,9909.0
2015-10-05 15:40:00,110.81,110.82,110.75,110.75,5548.0,94.7513,94.7599,94.7,94.7,5548.0
2015-10-05 15:45:00,110.76,110.89,110.76,110.89,16763.0,94.7086,94.8198,94.7086,94.8198,16763.0
2015-10-05 15:50:00,110.89,110.94,110.85,110.86,10560.0,94.8198,94.8625,94.7856,94.7941,10560.0
2015-10-05 15:55:00,110.87,110.91,110.8,110.84,14843.0,94.8027,94.8369,94.7428,94.777,14843.0
2015-10-06 09:30:00,110.67,110.76,110.63,110.76,9153.0,94.6316,94.7086,94.5974,94.7086,9153.0
2015-10-06 09:35:00,110.65,110.71,110.59,110.71,500.0,94.6145,94.6658,94.5632,94.6658,500.0
2015-10-06 09:40:00,110.74,110.83,110.74,110.81,4614.0,94.6915,94.7684,94.6915,94.7513,4614.0
2015-10-06 09:45:00,110.79,110.93,110.79,110.85,3250.0,94.7342,94.854,94.7342,94.7856,3250.0
2015-10-06 09:50:00,110.89,110.98,110.87,110.93,9029.0,94.8198,94.8967,94.8027,94.854,9029.0
2015-10-06 09:55:00,110.93,111.09,110.88,111.05,9150.0,94.854,94.9908,94.8112,94.9566,9150.0
2015-10-06 10:00:00,111.04,111.04,110.92,110.92,13641.0,94.948,94.948,94.8454,94.8454,13641.0
2015-10-06 10:05:00,110.9,110.9,110.78,110.89,11030.0,94.8283,94.8283,94.7257,94.8198,11030.0
2015-10-06 10:10:00,110.92,110.94,110.79,110.85,8578.0,94.8454,94.8625,94.7342,94.7856,8578.0
2015-10-06 10:15:00,110.84,110.84,110.56,110.59,13459.0,94.777,94.777,94.5376,94.5632,13459.0
2015-10-06 10:20:00,110.59,110.6,110.46,110.52,10450.0,94.5632,94.5718,94.4521,94.5034,10450.0
2015-10-06 10:25:00,110.5,110.59,110.41,110.42,22452.0,94.4863,94.5632,94.4093,94.4179,22452.0
2015-10-06 10:30:00,110.47,110.52,110.37,110.52,8700.0,94.4606,94.5034,94.3751,94.5034,8700.0
2015-10-06 10:35:00,110.5,110.6,110.38,110.56,9685.0,94.4863,94.5718,94.3837,94.5376,9685.0
2015-10-06 10:40:00,110.62,110.63,110.54,110.63,7484.0,94.5889,94.5974,94.5205,94.5974,7484.0
2015-10-06 10:45:00,110.65,110.7,110.56,110.56,6068.0,94.6145,94.6573,94.5376,94.5376,6068.0
2015-10-06 10:50:00,110.54,110.58,110.47,110.54,32485.0,94.5205,94.5547,94.4606,94.5205,32485.0
2015-10-06 10:55:00,110.53,110.54,110.42,110.47,11070.0,94.5119,94.5205,94.4179,94.4606,11070.0
2015-10-06 11:00:00,110.48,110.59,110.48,110.53,17363.0,94.4692,94.5632,94.4692,94.5119,17363.0
2015-10-06 11:05:00,110.58,110.67,110.48,110.65,4662.0,94.5547,94.6316,94.4692,94.6145,4662.0
2015-10-06 11:10:00,110.65,110.65,110.52,110.56,5050.0,94.6145,94.6145,94.5034,94.5376,5050.0
2015-10-06 11:15:00,110.59,110.75,110.56,110.73,9650.0,94.5632,94.7,94.5376,94.6829,9650.0
2015-10-06 11:20:00,110.73,110.77,110.68,110.7,5375.0,94.6829,94.7171,94.6402,94.6573,5375.0
2015-10-06 11:25:00,110.66,110.7,110.62,110.69,7000.0,94.6231,94.6573,94.5889,94.6487,7000.0
2015-10-06 11:30:00,110.73,110.73,110.44,110.52,12677.0,94.6829,94.6829,94.435,94.5034,12677.0
2015-10-06 11:35:00,110.54,110.54,110.29,110.31,9835.0,94.5205,94.5205,94.3067,94.3238,9835.0
2015-10-06 11:40:00,110.31,110.34,110.23,110.23,6667.0,94.3238,94.3495,94.2554,94.2554,6667.0
2015-10-06 11:45:00,110.21,110.36,110.18,110.27,8068.0,94.2383,94.3666,94.2126,94.2896,8068.0
2015-10-06 11:50:00,110.25,110.32,110.19,110.31,8800.0,94.2725,94.3324,94.2212,94.3238,8800.0
2015-10-06 11:55:00,110.25,110.26,110.06,110.15,7904.0,94.2725,94.2811,94.11,94.187,7904.0
2015-10-06 12:00:00,110.17,110.31,110.14,110.26,3400.0,94.2041,94.3238,94.1784,94.2811,3400.0
2015-10-06 12:05:00,110.24,110.33,110.22,110.29,4254.0,94.264,94.3409,94.2469,94.3067,4254.0
2015-10-06 12:10:00,110.31,110.32,110.18,110.28,6000.0,94.3238,94.3324,94.2126,94.2982,6000.0
2015-10-06 12:15:00,110.3,110.31,110.16,110.16,6762.0,94.3153,94.3238,94.1955,94.1955,6762.0
2015-10-06 12:20:00,110.18,110.36,110.18,110.22,8920.0,94.2126,94.3666,94.2126,94.2469,8920.0
2015-10-06 12:25:00,110.23,110.24,110.16,110.16,12093.0,94.2554,94.264,94.1955,94.1955,12093.0
2015-10-06 12:30:00,110.17,110.17,110.0,110.02,13650.0,94.2041,94.2041,94.0587,94.0758,13650.0
2015-10-06 12:35:00,110.01,110.06,109.96,110.04,10720.0,94.0673,94.11,94.0245,94.0929,10720.0
2015-10-06 12:40:00,109.99,110.09,109.97,110.09,3403.0,94.0502,94.1357,94.0331,94.1357,3403.0
2015-10-06 12:45:00,110.08,110.16,110.05,110.12,4883.0,94.1271,94.1955,94.1015,94.1613,4883.0
2015-10-06 12:50:00,110.11,110.17,110.11,110.16,2828.0,94.1528,94.2041,94.1528,94.1955,2828.0
2015-10-06 12:55:00,110.18,110.19,110.14,110.19,600.0,94.2126,94.2212,94.1784,94.2212,600.0
2015-10-06 13:00:00,110.23,110.27,110.2,110.2,7425.0,94.2554,94.2896,94.2297,94.2297,7425.0
2015-10-06 13:05:00,110.19,110.24,110.16,110.24,3735.0,94.2212,94.264,94.1955,94.264,3735.0
2015-10-06 13:10:00,110.25,110.44,110.25,110.43,9817.0,94.2725,94.435,94.2725,94.4264,9817.0
2015-10-06 13:15:00,110.42,110.46,110.39,110.46,4257.0,94.4179,94.4521,94.3922,94.4521,4257.0
2015-10-06 13:20:00,110.49,110.53,110.47,110.47,3225.0,94.4777,94.5119,94.4606,94.4606,3225.0
2015-10-06 13:25:00,110.49,110.57,110.46,110.47,2600.0,94.4777,94.5461,94.4521,94.4606,2600.0
2015-10-06 13:30:00,110.45,110.45,110.33,110.33,4100.0,94.4435,94.4435,94.3409,94.3409,4100.0
2015-10-06 13:35:00,110.33,110.33,110.3,110.31,4750.0,94.3409,94.3409,94.3153,94.3238,4750.0
2015-10-06 13:40:00,110.31,110.31,110.23,110.25,4047.0,94.3238,94.3238,94.2554,94.2725,4047.0
2015-10-06 13:45:00,110.21,110.28,110.17,110.28,1420.0,94.2383,94.2982,94.2041,94.2982,1420.0
2015-10-06 13:50:00,110.29,110.32,110.2,110.31,19902.0,94.3067,94.3324,94.2297,94.3238,19902.0
2015-10-06 13:55:00,110.31,110.34,110.24,110.33,5451.0,94.3238,94.3495,94.264,94.3409,5451.0
2015-10-06 14:00:00,110.3,110.4,110.27,110.32,9121.0,94.3153,94.4008,94.2896,94.3324,9121.0
2015-10-06 14:05:00,110.31,110.35,110.23,110.24,6718.0,94.3238,94.358,94.2554,94.264,6718.0
2015-10-06 14:10:00,110.25,110.51,110.25,110.51,12536.0,94.2725,94.4948,94.2725,94.4948,12536.0
2015-10-06 14:15:00,110.5,110.62,110.47,110.59,20528.0,94.4863,94.5889,94.4606,94.5632,20528.0
2015-10-06 14:20:00,110.59,110.61,110.53,110.58,11917.0,94.5632,94.5803,94.5119,94.5547,11917.0
2015-10-06 14:25:00,110.56,110.61,110.45,110.59,14156.0,94.5376,94.5803,94.4435,94.5632,14156.0
2015-10-06 14:30:00,110.6,110.66,110.49,110.59,15075.0,94.5718,94.6231,94.4777,94.5632,15075.0
2015-10-06 14:35:00,110.59,110.65,110.59,110.65,161305.0,94.5632,94.6145,94.5632,94.6145,161305.0
2015-10-06 14:40:00,110.64,110.67,110.51,110.52,16708.0,94.606,94.6316,94.4948,94.5034,16708.0
2015-10-06 14:45:00,110.52,110.59,110.42,110.58,20936.0,94.5034,94.5632,94.4179,94.5547,20936.0
2015-10-06 14:50:00,110.58,110.63,110.47,110.5,22051.0,94.5547,94.5974,94.4606,94.4863,22051.0
2015-10-06 14:55:00,110.52,110.52,110.31,110.41,16575.0,94.5034,94.5034,94.3238,94.4093,16575.0
2015-10-06 15:00:00,110.39,110.52,110.34,110.48,19337.0,94.3922,94.5034,94.3495,94.4692,19337.0
2015-10-06 15:05:00,110.49,110.56,110.44,110.49,19180.0,94.4777,94.5376,94.435,94.4777,19180.0
2015-10-06 15:10:00,110.49,110.5,110.34,110.37,19328.0,94.4777,94.4863,94.3495,94.3751,19328.0
2015-10-06 15:15:00,110.34,110.49,110.3,110.47,11881.0,94.3495,94.4777,94.3153,94.4606,11881.0
2015-10-06 15:20:00,110.43,110.53,110.36,110.51,10336.0,94.4264,94.5119,94.3666,94.4948,10336.0
2015-10-06 15:25:00,110.5,110.53,110.43,110.52,17020.0,94.4863,94.5119,94.4264,94.5034,17020.0
2015-10-06 15:30:00,110.52,110.63,110.52,110.56,15292.0,94.5034,94.5974,94.5034,94.5376,15292.0
2015-10-06 15:35:00,110.57,110.57,110.45,110.48,10550.0,94.5461,94.5461,94.4435,94.4692,10550.0
2015-10-06 15:40:00,110.48,110.5,110.42,110.44,9653.0,94.4692,94.4863,94.4179,94.435,9653.0
2015-10-06 15:45:00,110.43,110.51,110.42,110.48,12011.0,94.4264,94.4948,94.4179,94.4692,12011.0
2015-10-06 15:50:00,110.48,110.51,110.43,110.51,16085.0,94.4692,94.4948,94.4264,94.4948,16085.0
2015-10-06 15:55:00,110.5,110.5,110.36,110.43,24397.0,94.4863,94.4863,94.3666,94.4264,24397.0
2015-10-07 09:30:00,111.01,111.13,111.01,111.07,10917.0,94.9224,95.025,94.9224,94.9737,10917.0
2015-10-07 09:35:00,111.08,111.09,111.08,111.09,525.0,94.9822,94.9908,94.9822,94.9908,525.0
2015-10-07 09:40:00,111.23,111.23,111.22,111.22,300.0,95.1105,95.1105,95.1019,95.1019,300.0
2015-10-07 09:45:00,111.21,111.38,111.21,111.36,2400.0,95.0934,95.2387,95.0934,95.2216,2400.0
2015-10-07 09:50:00,111.31,111.35,111.26,111.26,2050.0,95.1789,95.2131,95.1361,95.1361,2050.0
2015-10-07 09:55:00,111.27,111.39,111.27,111.38,3580.0,95.1447,95.2473,95.1447,95.2387,3580.0
2015-10-07 10:00:00,111.36,111.5,111.36,111.46,8569.0,95.2216,95.3414,95.2216,95.3071,8569.0
2015-10-07 10:05:00,111.44,111.44,111.3,111.37,11418.0,95.29,95.29,95.1703,95.2302,11418.0
2015-10-07 10:10:00,111.37,111.52,111.35,111.52,20618.0,95.2302,95.3585,95.2131,95.3585,20618.0
2015-10-07 10:15:00,111.52,111.56,111.47,111.5,22172.0,95.3585,95.3927,95.3157,95.3414,22172.0
2015-10-07 10:20:00,111.47,111.48,111.42,111.45,2425.0,95.3157,95.3243,95.2729,95.2986,2425.0
2015-10-07 10:25:00,111.39,111.49,111.38,111.46,1710.0,95.2473,95.3328,95.2387,95.3071,1710.0
2015-10-07 10:30:00,111.37,111.37,111.27,111.29,7996.0,95.2302,95.2302,95.1447,95.1618,7996.0
2015-10-07 10:35:00,111.25,111.34,111.24,111.24,7050.0,95.1276,95.2045,95.119,95.119,7050.0
2015-10-07 10:40:00,111.19,111.19,110.96,110.99,17908.0,95.0763,95.0763,94.8796,94.9053,17908.0
2015-10-07 10:45:00,110.97,111.12,110.9,110.91,22310.0,94.8882,95.0164,94.8283,94.8369,22310.0
2015-10-07 10:50:00,110.92,110.99,110.76,110.97,33286.0,94.8454,94.9053,94.7086,94.8882,33286.0
2015-10-07 10:55:00,111.01,111.03,110.95,110.97,5375.0,94.9224,94.9395,94.8711,94.8882,5375.0
2015-10-07 11:00:00,110.97,110.97,110.85,110.85,4900.0,94.8882,94.8882,94.7856,94.7856,4900.0
2015-10-07 11:05:00,110.85,110.85,110.59,110.74,22381.0,94.7856,94.7856,94.5632,94.6915,22381.0
2015-10-07 11:10:00,110.75,110.75,110.5,110.57,9825.0,94.7,94.7,94.4863,94.5461,9825.0
2015-10-07 11:15:00,110.54,110.61,110.48,110.61,14555.0,94.5205,94.5803,94.4692,94.5803,14555.0
2015-10-07 11:20:00,110.61,110.61,110.4,110.4,6100.0,94.5803,94.5803,94.4008,94.4008,6100.0
2015-10-07 11:25:00,110.36,110.38,110.3,110.34,4566.0,94.3666,94.3837,94.3153,94.3495,4566.0
2015-10-07 11:30:00,110.31,110.54,110.27,110.54,6750.0,94.3238,94.5205,94.2896,94.5205,6750.0
2015-10-07 11:35:00,110.57,110.61,110.49,110.58,7306.0,94.5461,94.5803,94.4777,94.5547,7306.0
2015-10-07 11:40:00,110.57,110.57,110.4,110.44,27210.0,94.5461,94.5461,94.4008,94.435,27210.0
2015-10-07 11:45:00,110.36,110.57,110.34,110.45,3825.0,94.3666,94.5461,94.3495,94.4435,3825.0
2015-10-07 11:50:00,110.45,110.61,110.45,110.61,9564.0,94.4435,94.5803,94.4435,94.5803,9564.0
2015-10-07 11:55:00,110.62,110.84,110.62,110.79,18120.0,94.5889,94.777,94.5889,94.7342,18120.0
2015-10-07 12:00:00,110.79,110.82,110.7,110.71,6425.0,94.7342,94.7599,94.6573,94.6658,6425.0
2015-10-07 12:05:00,110.69,110.79,110.67,110.67,5336.0,94.6487,94.7342,94.6316,94.6316,5336.0
2015-10-07 12:10:00,110.68,110.8,110.67,110.68,5388.0,94.6402,94.7428,94.6316,94.6402,5388.0
2015-10-07 12:15:00,110.7,110.82,110.65,110.82,6560.0,94.6573,94.7599,94.6145,94.7599,6560.0
2015-10-07 12:20:00,110.81,110.81,110.56,110.56,8899.0,94.7513,94.7513,94.5376,94.5376,8899.0
2015-10-07 12:25:00,110.55,110.55,110.42,110.47,7243.0,94.529,94.529,94.4179,94.4606,7243.0
2015-10-07 12:30:00,110.46,110.6,110.45,110.55,5400.0,94.4521,94.5718,94.4435,94.529,5400.0
2015-10-07 12:35:00,110.51,110.62,110.51,110.51,5600.0,94.4948,94.5889,94.4948,94.4948,5600.0
2015-10-07 12:40:00,110.54,110.79,110.45,110.78,15865.0,94.5205,94.7342,94.4435,94.7257,15865.0
2015-10-07 12:45:00,110.8,110.8,110.71,110.75,5100.0,94.7428,94.7428,94.6658,94.7,5100.0
2015-10-07 12:50:00,110.78,110.79,110.59,110.66,5954.0,94.7257,94.7342,94.5632,94.6231,5954.0
2015-10-07 12:55:00,110.66,110.71,110.61,110.62,6174.0,94.6231,94.6658,94.5803,94.5889,6174.0
2015-10-07 13:00:00,110.66,110.73,110.58,110.63,6263.0,94.6231,94.6829,94.5547,94.5974,6263.0
2015-10-07 13:05:00,110.63,110.82,110.63,110.82,9451.0,94.5974,94.7599,94.5974,94.7599,9451.0
2015-10-07 13:10:00,110.83,110.94,110.83,110.88,15030.0,94.7684,94.8625,94.7684,94.8112,15030.0
2015-10-07 13:15:00,110.9,110.92,110.85,110.85,3319.0,94.8283,94.8454,94.7856,94.7856,3319.0
2015-10-07 13:20:00,110.84,110.9,110.84,110.88,3200.0,94.777,94.8283,94.777,94.8112,3200.0
2015-10-07 13:25:00,110.9,110.96,110.85,110.9,6518.0,94.8283,94.8796,94.7856,94.8283,6518.0
2015-10-07 13:30:00,110.94,111.12,110.93,111.08,74763.0,94.8625,95.0164,94.854,94.9822,74763.0
2015-10-07 13:35:00,111.12,111.14,111.06,111.1,3650.0,95.0164,95.0335,94.9651,94.9993,3650.0
2015-10-07 13:40:00,111.12,111.25,111.07,111.24,7369.0,95.0164,95.1276,94.9737,95.119,7369.0
2015-10-07 13:45:00,111.22,111.29,111.15,111.25,4583.0,95.1019,95.1618,95.0421,95.1276,4583.0
2015-10-07 13:50:00,111.23,111.23,111.11,111.11,4545.0,95.1105,95.1105,95.0079,95.0079,4545.0
2015-10-07 13:55:00,111.18,111.29,111.17,111.21,10831.0,95.0677,95.1618,95.0592,95.0934,10831.0
2015-10-07 14:00:00,111.23,111.39,111.21,111.39,15939.0,95.1105,95.2473,95.0934,95.2473,15939.0
2015-10-07 14:05:00,111.4,111.42,111.32,111.32,7585.0,95.2558,95.2729,95.1874,95.1874,7585.0
2015-10-07 14:10:00,111.3,111.3,111.14,111.15,5442.0,95.1703,95.1703,95.0335,95.0421,5442.0
2015-10-07 14:15:00,111.18,111.25,111.15,111.16,11323.0,95.0677,95.1276,95.0421,95.0506,11323.0
2015-10-07 14:20:00,111.16,111.16,111.03,111.07,8923.0,95.0506,95.0506,94.9395,94.9737,8923.0
2015-10-07 14:25:00,111.05,111.08,110.98,111.08,4375.0,94.9566,94.9822,94.8967,94.9822,4375.0
2015-10-07 14:30:00,111.09,111.2,110.95,110.96,23366.0,94.9908,95.0848,94.8711,94.8796,23366.0
2015-10-07 14:35:00,110.99,111.06,110.89,110.97,9042.0,94.9053,94.9651,94.8198,94.8882,9042.0
2015-10-07 14:40:00,110.97,111.12,110.97,111.05,303174.0,94.8882,95.0164,94.8882,94.9566,303174.0
2015-10-07 14:45:00,111.03,111.03,110.9,110.91,5103.0,94.9395,94.9395,94.8283,94.8369,5103.0
2015-10-07 14:50:00,110.94,110.94,110.84,110.93,6673.0,94.8625,94.8625,94.777,94.854,6673.0
2015-10-07 14:55:00,110.95,111.0,110.91,110.91,5615.0,94.8711,94.9138,94.8369,94.8369,5615.0
2015-10-07 15:00:00,110.89,111.03,110.87,110.96,8836.0,94.8198,94.9395,94.8027,94.8796,8836.0
2015-10-07 15:05:00,110.96,111.01,110.9,110.92,9757.0,94.8796,94.9224,94.8283,94.8454,9757.0
2015-10-07 15:10:00,110.92,111.08,110.92,111.01,19111.0,94.8454,94.9822,94.8454,94.9224,19111.0
2015-10-07 15:15:00,111.01,111.23,110.97,111.17,14364.0,94.9224,95.1105,94.8882,95.0592,14364.0
2015-10-07 15:20:00,111.14,111.14,111.0,111.07,11689.0,95.0335,95.0335,94.9138,94.9737,11689.0
2015-10-07 15:25:00,111.09,111.11,110.98,110.99,10650.0,94.9908,95.0079,94.8967,94.9053,10650.0
2015-10-07 15:30:00,111.05,111.13,111.02,111.07,7386.0,94.9566,95.025,94.9309,94.9737,7386.0
2015-10-07 15:35:00,111.06,111.17,111.06,111.17,7267.0,94.9651,95.0592,94.9651,95.0592,7267.0
2015-10-07 15:40:00,111.14,111.27,111.14,111.27,13969.0,95.0335,95.1447,95.0335,95.1447,13969.0
2015-10-07 15:45:00,111.26,111.27,111.06,111.1,27817.0,95.1361,95.1447,94.9651,94.9993,27817.0
2015-10-07 15:50:00,111.12,111.22,111.12,111.22,12725.0,95.0164,95.1019,95.0164,95.1019,12725.0
2015-10-07 15:55:00,111.23,111.39,111.23,111.39,15765.0,95.1105,95.2473,95.1105,95.2473,15765.0
2015-10-08 09:30:00,111.12,111.19,111.08,111.16,9012.0,95.0164,95.0763,94.9822,95.0506,9012.0
2015-10-08 09:35:00,111.18,111.23,111.0,111.01,4770.0,95.0677,95.1105,94.9138,94.9224,4770.0
2015-10-08 09:40:00,111.0,111.03,110.96,111.01,4783.0,94.9138,94.9395,94.8796,94.9224,4783.0
2015-10-08 09:45:00,111.03,111.18,111.03,111.09,2285.0,94.9395,95.0677,94.9395,94.9908,2285.0
2015-10-08 09:50:00,111.14,111.14,111.07,111.07,1345.0,95.0335,95.0335,94.9737,94.9737,1345.0
2015-10-08 09:55:00,111.17,111.17,111.14,111.14,800.0,95.0592,95.0592,95.0335,95.0335,800.0
2015-10-08 10:00:00,111.25,111.26,111.18,111.26,1620.0,95.1276,95.1361,95.0677,95.1361,1620.0
2015-10-08 10:05:00,111.21,111.31,111.21,111.31,3529.0,95.0934,95.1789,95.0934,95.1789,3529.0
2015-10-08 10:10:00,111.21,111.25,111.21,111.23,911.0,95.0934,95.1276,95.0934,95.1105,911.0
2015-10-08 10:15:00,111.22,111.22,111.09,111.1,20911.0,95.1019,95.1019,94.9908,94.9993,20911.0
2015-10-08 10:20:00,111.03,111.06,111.0,111.04,1750.0,94.9395,94.9651,94.9138,94.948,1750.0
2015-10-08 10:25:00,111.12,111.16,111.02,111.05,132047.0,95.0164,95.0506,94.9309,94.9566,132047.0
2015-10-08 10:30:00,111.02,111.14,111.01,111.1,19500.0,94.9309,95.0335,94.9224,94.9993,19500.0
2015-10-08 10:35:00,111.12,111.21,111.1,111.21,5801.0,95.0164,95.0934,94.9993,95.0934,5801.0
2015-10-08 10:40:00,111.24,111.28,111.18,111.18,3300.0,95.119,95.1532,95.0677,95.0677,3300.0
2015-10-08 10:45:00,111.19,111.3,111.16,111.16,7950.0,95.0763,95.1703,95.0506,95.0506,7950.0
2015-10-08 10:50:00,111.17,111.21,111.12,111.13,3673.0,95.0592,95.0934,95.0164,95.025,3673.0
2015-10-08 10:55:00,111.17,111.23,111.14,111.23,4500.0,95.0592,95.1105,95.0335,95.1105,4500.0
2015-10-08 11:00:00,111.23,111.28,111.1,111.15,8878.0,95.1105,95.1532,94.9993,95.0421,8878.0
2015-10-08 11:05:00,111.13,111.14,111.05,111.06,1806.0,95.025,95.0335,94.9566,94.9651,1806.0
2015-10-08 11:10:00,111.06,111.12,111.0,111.02,9800.0,94.9651,95.0164,94.9138,94.9309,9800.0
2015-10-08 11:15:00,110.98,111.09,110.98,111.09,3886.0,94.8967,94.9908,94.8967,94.9908,3886.0
2015-10-08 11:20:00,111.1,111.2,111.1,111.12,7782.0,94.9993,95.0848,94.9993,95.0164,7782.0
2015-10-08 11:25:00,111.13,111.24,111.13,111.24,9153.0,95.025,95.119,95.025,95.119,9153.0
2015-10-08 11:30:00,111.24,111.35,111.24,111.29,7780.0,95.119,95.2131,95.119,95.1618,7780.0
2015-10-08 11:35:00,111.3,111.3,111.23,111.25,10796.0,95.1703,95.1703,95.1105,95.1276,10796.0
2015-10-08 11:40:00,111.23,111.29,111.22,111.29,2841.0,95.1105,95.1618,95.1019,95.1618,2841.0
2015-10-08 11:45:00,111.3,111.3,111.24,111.24,1150.0,95.1703,95.1703,95.119,95.119,1150.0
2015-10-08 11:50:00,111.3,111.32,111.27,111.28,5995.0,95.1703,95.1874,95.1447,95.1532,5995.0
2015-10-08 11:55:00,111.28,111.38,111.28,111.35,1062.0,95.1532,95.2387,95.1532,95.2131,1062.0
2015-10-08 12:00:00,111.32,111.44,111.32,111.44,2405.0,95.1874,95.29,95.1874,95.29,2405.0
2015-10-08 12:05:00,111.44,111.46,111.36,111.37,5373.0,95.29,95.3071,95.2216,95.2302,5373.0
2015-10-08 12:10:00,111.36,111.43,111.36,111.41,1692.0,95.2216,95.2815,95.2216,95.2644,1692.0
2015-10-08 12:15:00,111.4,111.52,111.4,111.46,5111.0,95.2558,95.3585,95.2558,95.3071,5111.0
2015-10-08 12:20:00,111.45,111.46,111.43,111.46,1300.0,95.2986,95.3071,95.2815,95.3071,1300.0
2015-10-08 12:25:00,111.4,111.41,111.25,111.28,7655.0,95.2558,95.2644,95.1276,95.1532,7655.0
2015-10-08 12:30:00,111.28,111.34,111.28,111.33,2200.0,95.1532,95.2045,95.1532,95.196,2200.0
2015-10-08 12:35:00,111.38,111.42,111.37,111.4,3910.0,95.2387,95.2729,95.2302,95.2558,3910.0
2015-10-08 12:40:00,111.44,111.47,111.33,111.34,3064.0,95.29,95.3157,95.196,95.2045,3064.0
2015-10-08 12:45:00,111.37,111.37,111.08,111.1,14400.0,95.2302,95.2302,94.9822,94.9993,14400.0
2015-10-08 12:50:00,111.07,111.12,111.03,111.12,5400.0,94.9737,95.0164,94.9395,95.0164,5400.0
2015-10-08 12:55:00,111.12,111.18,111.12,111.16,2000.0,95.0164,95.0677,95.0164,95.0506,2000.0
2015-10-08 13:00:00,111.14,111.23,111.1,111.11,2221.0,95.0335,95.1105,94.9993,95.0079,2221.0
2015-10-08 13:05:00,111.17,111.24,111.17,111.22,2500.0,95.0592,95.119,95.0592,95.1019,2500.0
2015-10-08 13:10:00,111.17,111.21,111.12,111.19,11319.0,95.0592,95.0934,95.0164,95.0763,11319.0
2015-10-08 13:15:00,111.15,111.28,111.15,111.28,4400.0,95.0421,95.1532,95.0421,95.1532,4400.0
2015-10-08 13:20:00,111.27,111.33,111.27,111.33,2236.0,95.1447,95.196,95.1447,95.196,2236.0
2015-10-08 13:25:00,111.36,111.39,111.35,111.37,4400.0,95.2216,95.2473,95.2131,95.2302,4400.0
2015-10-08 13:30:00,111.34,111.43,111.34,111.41,22723.0,95.2045,95.2815,95.2045,95.2644,22723.0
2015-10-08 13:35:00,111.41,111.41,111.36,111.36,28309.0,95.2644,95.2644,95.2216,95.2216,28309.0
2015-10-08 13:40:00,111.38,111.4,111.36,111.36,9808.0,95.2387,95.2558,95.2216,95.2216,9808.0
2015-10-08 13:45:00,111.36,111.43,111.36,111.42,4900.0,95.2216,95.2815,95.2216,95.2729,4900.0
2015-10-08 13:50:00,111.4,111.41,111.36,111.39,204545.0,95.2558,95.2644,95.2216,95.2473,204545.0
2015-10-08 13:55:00,111.42,111.49,111.42,111.46,3264.0,95.2729,95.3328,95.2729,95.3071,3264.0
2015-10-08 14:00:00,111.48,111.8,111.47,111.67,31365.0,95.3243,95.5979,95.3157,95.4867,31365.0
2015-10-08 14:05:00,111.61,111.61,111.37,111.5,31272.0,95.4354,95.4354,95.2302,95.3414,31272.0
2015-10-08 14:10:00,111.54,111.78,111.54,111.72,26275.0,95.3756,95.5808,95.3756,95.5295,26275.0
2015-10-08 14:15:00,111.68,111.74,111.58,111.64,14250.0,95.4953,95.5466,95.4098,95.4611,14250.0
2015-10-08 14:20:00,111.65,111.7,111.54,111.7,7796.0,95.4696,95.5124,95.3756,95.5124,7796.0
2015-10-08 14:25:00,111.71,111.74,111.58,111.69,21505.0,95.5209,95.5466,95.4098,95.5038,21505.0
2015-10-08 14:30:00,111.7,111.95,111.7,111.93,11415.0,95.5124,95.7261,95.5124,95.709,11415.0
2015-10-08 14:35:00,111.92,111.98,111.87,111.97,2353.0,95.7005,95.7518,95.6577,95.7432,2353.0
2015-10-08 14:40:00,112.0,112.12,112.0,112.05,114865.0,95.7689,95.8715,95.7689,95.8116,114865.0
2015-10-08 14:45:00,112.02,112.04,111.99,112.02,3201.0,95.786,95.8031,95.7603,95.786,3201.0
2015-10-08 14:50:00,112.05,112.05,111.95,111.98,1973.0,95.8116,95.8116,95.7261,95.7518,1973.0
2015-10-08 14:55:00,112.03,112.23,112.0,112.17,8951.0,95.7945,95.9656,95.7689,95.9143,8951.0
2015-10-08 15:00:00,112.16,112.36,112.16,112.27,16147.0,95.9057,96.0767,95.9057,95.9998,16147.0
2015-10-08 15:05:00,112.26,112.39,112.26,112.36,6702.0,95.9912,96.1024,95.9912,96.0767,6702.0
2015-10-08 15:10:00,112.37,112.48,112.37,112.43,14394.0,96.0853,96.1793,96.0853,96.1366,14394.0
2015-10-08 15:15:00,112.51,112.57,112.47,112.49,12635.0,96.205,96.2563,96.1708,96.1879,12635.0
2015-10-08 15:20:00,112.5,112.56,112.35,112.38,30461.0,96.1964,96.2477,96.0682,96.0938,30461.0
2015-10-08 15:25:00,112.38,112.45,112.29,112.34,23742.0,96.0938,96.1537,96.0169,96.0596,23742.0
2015-10-08 15:30:00,112.35,112.4,112.31,112.31,13225.0,96.0682,96.1109,96.034,96.034,13225.0
2015-10-08 15:35:00,112.25,112.35,112.16,112.16,38972.0,95.9827,96.0682,95.9057,95.9057,38972.0
2015-10-08 15:40:00,112.16,112.29,112.16,112.29,13077.0,95.9057,96.0169,95.9057,96.0169,13077.0
2015-10-08 15:45:00,112.32,112.43,112.3,112.36,226032.0,96.0425,96.1366,96.0254,96.0767,226032.0
2015-10-08 15:50:00,112.35,112.38,112.32,112.38,19099.0,96.0682,96.0938,96.0425,96.0938,19099.0
2015-10-08 15:55:00,112.38,112.42,112.32,112.37,18523.0,96.0938,96.128,96.0425,96.0853,18523.0
2015-10-09 09:30:00,112.57,112.57,112.45,112.45,11314.0,96.2563,96.2563,96.1537,96.1537,11314.0
2015-10-09 09:35:00,112.46,112.55,112.46,112.53,5112.0,96.1622,96.2392,96.1622,96.2221,5112.0
2015-10-09 09:40:00,112.62,112.7,112.54,112.67,17407.0,96.299,96.3674,96.2306,96.3418,17407.0
2015-10-09 09:45:00,112.69,112.71,112.64,112.64,3244.0,96.3589,96.376,96.3161,96.3161,3244.0
2015-10-09 09:50:00,112.67,112.75,112.65,112.7,10699.0,96.3418,96.4102,96.3247,96.3674,10699.0
2015-10-09 09:55:00,112.67,112.67,112.52,112.62,8887.0,96.3418,96.3418,96.2135,96.299,8887.0
2015-10-09 10:00:00,112.64,112.65,112.46,112.49,11200.0,96.3161,96.3247,96.1622,96.1879,11200.0
2015-10-09 10:05:00,112.47,112.48,112.33,112.33,54318.0,96.1708,96.1793,96.0511,96.0511,54318.0
2015-10-09 10:10:00,112.33,112.34,112.23,112.3,83879.0,96.0511,96.0596,95.9656,96.0254,83879.0
2015-10-09 10:15:00,112.31,112.42,112.28,112.41,12365.0,96.034,96.128,96.0083,96.1195,12365.0
2015-10-09 10:20:00,112.42,112.5,112.38,112.39,9227.0,96.128,96.1964,96.0938,96.1024,9227.0
2015-10-09 10:25:00,112.37,112.45,112.33,112.42,15297.0,96.0853,96.1537,96.0511,96.128,15297.0
2015-10-09 10:30:00,112.4,112.54,112.4,112.5,8383.0,96.1109,96.2306,96.1109,96.1964,8383.0
2015-10-09 10:35:00,112.54,112.64,112.52,112.58,11376.0,96.2306,96.3161,96.2135,96.2648,11376.0
2015-10-09 10:40:00,112.6,112.64,112.56,112.62,9576.0,96.2819,96.3161,96.2477,96.299,9576.0
2015-10-09 10:45:00,112.6,112.67,112.53,112.54,10080.0,96.2819,96.3418,96.2221,96.2306,10080.0
2015-10-09 10:50:00,112.52,112.56,112.46,112.53,9190.0,96.2135,96.2477,96.1622,96.2221,9190.0
2015-10-09 10:55:00,112.54,112.71,112.53,112.71,4500.0,96.2306,96.376,96.2221,96.376,4500.0
2015-10-09 11:00:00,112.7,112.77,112.63,112.64,4671.0,96.3674,96.4273,96.3076,96.3161,4671.0
2015-10-09 11:05:00,112.63,112.65,112.6,112.61,3974.0,96.3076,96.3247,96.2819,96.2905,3974.0
2015-10-09 11:10:00,112.61,112.66,112.54,112.62,3804.0,96.2905,96.3332,96.2306,96.299,3804.0
2015-10-09 11:15:00,112.58,112.68,112.57,112.62,9250.0,96.2648,96.3503,96.2563,96.299,9250.0
2015-10-09 11:20:00,112.62,112.66,112.53,112.53,8662.0,96.299,96.3332,96.2221,96.2221,8662.0
2015-10-09 11:25:00,112.53,112.67,112.51,112.67,12113.0,96.2221,96.3418,96.205,96.3418,12113.0
2015-10-09 11:30:00,112.65,112.66,112.52,112.53,2878.0,96.3247,96.3332,96.2135,96.2221,2878.0
2015-10-09 11:35:00,112.55,112.57,112.47,112.53,10309.0,96.2392,96.2563,96.1708,96.2221,10309.0
2015-10-09 11:40:00,112.52,112.52,112.4,112.4,2457.0,96.2135,96.2135,96.1109,96.1109,2457.0
2015-10-09 11:45:00,112.4,112.51,112.4,112.44,2090.0,96.1109,96.205,96.1109,96.1451,2090.0
2015-10-09 11:50:00,112.43,112.49,112.38,112.39,3607.0,96.1366,96.1879,96.0938,96.1024,3607.0
2015-10-09 11:55:00,112.37,112.49,112.37,112.45,9106.0,96.0853,96.1879,96.0853,96.1537,9106.0
2015-10-09 12:00:00,112.48,112.59,112.48,112.51,40667.0,96.1793,96.2734,96.1793,96.205,40667.0
2015-10-09 12:05:00,112.52,112.52,112.41,112.42,6927.0,96.2135,96.2135,96.1195,96.128,6927.0
2015-10-09 12:10:00,112.41,112.42,112.33,112.36,62486.0,96.1195,96.128,96.0511,96.0767,62486.0
2015-10-09 12:15:00,112.36,112.36,112.26,112.3,7417.0,96.0767,96.0767,95.9912,96.0254,7417.0
2015-10-09 12:20:00,112.31,112.34,112.23,112.27,5929.0,96.034,96.0596,95.9656,95.9998,5929.0
2015-10-09 12:25:00,112.29,112.36,112.29,112.36,4395.0,96.0169,96.0767,96.0169,96.0767,4395.0
2015-10-09 12:30:00,112.35,112.35,112.18,112.21,3744.0,96.0682,96.0682,95.9228,95.9485,3744.0
2015-10-09 12:35:00,112.23,112.26,112.2,112.26,5835.0,95.9656,95.9912,95.9399,95.9912,5835.0
2015-10-09 12:40:00,112.25,112.25,112.15,112.18,3800.0,95.9827,95.9827,95.8972,95.9228,3800.0
2015-10-09 12:45:00,112.17,112.28,112.16,112.28,8797.0,95.9143,96.0083,95.9057,96.0083,8797.0
2015-10-09 12:50:00,112.27,112.3,112.26,112.26,2850.0,95.9998,96.0254,95.9912,95.9912,2850.0
2015-10-09 12:55:00,112.29,112.33,112.28,112.3,3217.0,96.0169,96.0511,96.0083,96.0254,3217.0
2015-10-09 13:00:00,112.26,112.35,112.26,112.33,9924.0,95.9912,96.0682,95.9912,96.0511,9924.0
2015-10-09 13:05:00,112.28,112.3,112.19,112.19,8213.0,96.0083,96.0254,95.9314,95.9314,8213.0
2015-10-09 13:10:00,112.18,112.18,112.06,112.11,14976.0,95.9228,95.9228,95.8202,95.863,14976.0
2015-10-09 13:15:00,112.12,112.19,112.12,112.18,12293.0,95.8715,95.9314,95.8715,95.9228,12293.0
2015-10-09 13:20:00,112.18,112.26,112.18,112.26,1960.0,95.9228,95.9912,95.9228,95.9912,1960.0
2015-10-09 13:25:00,112.26,112.26,112.19,112.19,9463.0,95.9912,95.9912,95.9314,95.9314,9463.0
2015-10-09 13:30:00,112.19,112.19,112.12,112.15,13164.0,95.9314,95.9314,95.8715,95.8972,13164.0
2015-10-09 13:35:00,112.15,112.22,112.1,112.22,3980.0,95.8972,95.957,95.8544,95.957,3980.0
2015-10-09 13:40:00,112.19,112.26,112.14,112.24,6673.0,95.9314,95.9912,95.8886,95.9741,6673.0
2015-10-09 13:45:00,112.24,112.33,112.24,112.27,9646.0,95.9741,96.0511,95.9741,95.9998,9646.0
2015-10-09 13:50:00,112.28,112.28,112.22,112.25,6300.0,96.0083,96.0083,95.957,95.9827,6300.0
2015-10-09 13:55:00,112.22,112.28,112.21,112.21,5868.0,95.957,96.0083,95.9485,95.9485,5868.0
2015-10-09 14:00:00,112.22,112.27,112.19,112.2,20586.0,95.957,95.9998,95.9314,95.9399,20586.0
2015-10-09 14:05:00,112.19,112.26,112.19,112.23,13043.0,95.9314,95.9912,95.9314,95.9656,13043.0
2015-10-09 14:10:00,112.25,112.3,112.24,112.26,11425.0,95.9827,96.0254,95.9741,95.9912,11425.0
2015-10-09 14:15:00,112.27,112.28,112.15,112.18,17261.0,95.9998,96.0083,95.8972,95.9228,17261.0
2015-10-09 14:20:00,112.18,112.21,112.12,112.2,16135.0,95.9228,95.9485,95.8715,95.9399,16135.0
2015-10-09 14:25:00,112.19,112.31,112.17,112.31,195572.0,95.9314,96.034,95.9143,96.034,195572.0
2015-10-09 14:30:00,112.32,112.32,112.2,112.25,16022.0,96.0425,96.0425,95.9399,95.9827,16022.0
2015-10-09 14:35:00,112.23,112.33,112.22,112.33,17809.0,95.9656,96.0511,95.957,96.0511,17809.0
2015-10-09 14:40:00,112.33,112.36,112.28,112.29,16488.0,96.0511,96.0767,96.0083,96.0169,16488.0
2015-10-09 14:45:00,112.3,112.33,112.26,112.33,10800.0,96.0254,96.0511,95.9912,96.0511,10800.0
2015-10-09 14:50:00,112.34,112.4,112.33,112.38,3372.0,96.0596,96.1109,96.0511,96.0938,3372.0
2015-10-09 14:55:00,112.39,112.41,112.36,112.39,6727.0,96.1024,96.1195,96.0767,96.1024,6727.0
2015-10-09 15:00:00,112.39,112.39,112.31,112.35,13693.0,96.1024,96.1024,96.034,96.0682,13693.0
2015-10-09 15:05:00,112.36,112.41,112.34,112.41,29132.0,96.0767,96.1195,96.0596,96.1195,29132.0
2015-10-09 15:10:00,112.41,112.41,112.27,112.29,11518.0,96.1195,96.1195,95.9998,96.0169,11518.0
2015-10-09 15:15:00,112.31,112.34,112.28,112.32,6029.0,96.034,96.0596,96.0083,96.0425,6029.0
2015-10-09 15:20:00,112.31,112.38,112.3,112.36,11725.0,96.034,96.0938,96.0254,96.0767,11725.0
2015-10-09 15:25:00,112.37,112.4,112.33,112.39,8697.0,96.0853,96.1109,96.0511,96.1024,8697.0
2015-10-09 15:30:00,112.38,112.49,112.38,112.49,7800.0,96.0938,96.1879,96.0938,96.1879,7800.0
2015-10-09 15:35:00,112.49,112.53,112.44,112.44,10180.0,96.1879,96.2221,96.1451,96.1451,10180.0
2015-10-09 15:40:00,112.45,112.54,112.43,112.54,13514.0,96.1537,96.2306,96.1366,96.2306,13514.0
2015-10-09 15:45:00,112.54,112.56,112.49,112.51,13436.0,96.2306,96.2477,96.1879,96.205,13436.0
2015-10-09 15:50:00,112.51,112.52,112.46,112.48,10400.0,96.205,96.2135,96.1622,96.1793,10400.0
2015-10-09 15:55:00,112.49,112.55,112.46,112.5,32336.0,96.1879,96.2392,96.1622,96.1964,32336.0
2015-10-12 09:30:00,112.43,112.52,112.39,112.39,4579.0,96.1366,96.2135,96.1024,96.1024,4579.0
2015-10-12 09:35:00,112.34,112.35,112.33,112.34,4823.0,96.0596,96.0682,96.0511,96.0596,4823.0
2015-10-12 09:40:00,112.33,112.43,112.33,112.43,1488.0,96.0511,96.1366,96.0511,96.1366,1488.0
2015-10-12 09:45:00,112.52,112.56,112.44,112.44,5051.0,96.2135,96.2477,96.1451,96.1451,5051.0
2015-10-12 09:50:00,112.36,112.37,112.29,112.3,2616.0,96.0767,96.0853,96.0169,96.0254,2616.0
2015-10-12 09:55:00,112.31,112.39,112.31,112.34,5823.0,96.034,96.1024,96.034,96.0596,5823.0
2015-10-12 10:00:00,112.27,112.36,112.27,112.36,1500.0,95.9998,96.0767,95.9998,96.0767,1500.0
2015-10-12 10:05:00,112.38,112.41,112.36,112.41,5332.0,96.0938,96.1195,96.0767,96.1195,5332.0
2015-10-12 10:10:00,112.39,112.47,112.39,112.47,985.0,96.1024,96.1708,96.1024,96.1708,985.0
2015-10-12 10:15:00,112.41,112.43,112.28,112.31,6342.0,96.1195,96.1366,96.0083,96.034,6342.0
2015-10-12 10:20:00,112.25,112.29,112.2,112.21,3175.0,95.9827,96.0169,95.9399,95.9485,3175.0
2015-10-12 10:25:00,112.2,112.31,112.2,112.3,6204.0,95.9399,96.034,95.9399,96.0254,6204.0
2015-10-12 10:30:00,112.29,112.35,112.26,112.35,2150.0,96.0169,96.0682,95.9912,96.0682,2150.0
2015-10-12 10:35:00,112.29,112.31,112.29,112.31,1745.0,96.0169,96.034,96.0169,96.034,1745.0
2015-10-12 10:40:00,112.3,112.32,112.29,112.31,4738.0,96.0254,96.0425,96.0169,96.034,4738.0
2015-10-12 10:45:00,112.29,112.36,112.25,112.36,4400.0,96.0169,96.0767,95.9827,96.0767,4400.0
2015-10-12 10:50:00,112.38,112.45,112.28,112.28,7010.0,96.0938,96.1537,96.0083,96.0083,7010.0
2015-10-12 10:55:00,112.31,112.32,112.27,112.27,2345.0,96.034,96.0425,95.9998,95.9998,2345.0
2015-10-12 11:00:00,112.33,112.4,112.33,112.34,7382.0,96.0511,96.1109,96.0511,96.0596,7382.0
2015-10-12 11:05:00,112.37,112.46,112.37,112.45,1120.0,96.0853,96.1622,96.0853,96.1537,1120.0
2015-10-12 11:10:00,112.46,112.48,112.42,112.44,10397.0,96.1622,96.1793,96.128,96.1451,10397.0
2015-10-12 11:15:00,112.45,112.45,112.36,112.38,8300.0,96.1537,96.1537,96.0767,96.0938,8300.0
2015-10-12 11:20:00,112.39,112.46,112.39,112.44,6500.0,96.1024,96.1622,96.1024,96.1451,6500.0
2015-10-12 11:25:00,112.43,112.5,112.43,112.5,15441.0,96.1366,96.1964,96.1366,96.1964,15441.0
2015-10-12 11:30:00,112.5,112.55,112.48,112.5,2600.0,96.1964,96.2392,96.1793,96.1964,2600.0
2015-10-12 11:35:00,112.51,112.51,112.47,112.49,1554.0,96.205,96.205,96.1708,96.1879,1554.0
2015-10-12 11:40:00,112.44,112.66,112.43,112.6,16550.0,96.1451,96.3332,96.1366,96.2819,16550.0
2015-10-12 11:45:00,112.6,112.6,112.55,112.57,4200.0,96.2819,96.2819,96.2392,96.2563,4200.0
2015-10-12 11:50:00,112.58,112.59,112.54,112.58,23017.0,96.2648,96.2734,96.2306,96.2648,23017.0
2015-10-12 11:55:00,112.58,112.59,112.48,112.52,36574.0,96.2648,96.2734,96.1793,96.2135,36574.0
2015-10-12 12:00:00,112.52,112.56,112.5,112.55,24400.0,96.2135,96.2477,96.1964,96.2392,24400.0
2015-10-12 12:05:00,112.55,112.58,112.53,112.58,13000.0,96.2392,96.2648,96.2221,96.2648,13000.0
2015-10-12 12:10:00,112.58,112.61,112.56,112.57,8100.0,96.2648,96.2905,96.2477,96.2563,8100.0
2015-10-12 12:15:00,112.55,112.6,112.54,112.57,20544.0,96.2392,96.2819,96.2306,96.2563,20544.0
2015-10-12 12:20:00,112.56,112.56,112.49,112.51,20329.0,96.2477,96.2477,96.1879,96.205,20329.0
2015-10-12 12:25:00,112.51,112.55,112.49,112.55,18572.0,96.205,96.2392,96.1879,96.2392,18572.0
2015-10-12 12:30:00,112.55,112.56,112.5,112.54,17828.0,96.2392,96.2477,96.1964,96.2306,17828.0
2015-10-12 12:35:00,112.52,112.54,112.5,112.52,37100.0,96.2135,96.2306,96.1964,96.2135,37100.0
2015-10-12 12:40:00,112.49,112.49,112.43,112.43,2400.0,96.1879,96.1879,96.1366,96.1366,2400.0
2015-10-12 12:45:00,112.45,112.48,112.41,112.41,3270.0,96.1537,96.1793,96.1195,96.1195,3270.0
2015-10-12 12:50:00,112.42,112.46,112.42,112.44,12437.0,96.128,96.1622,96.128,96.1451,12437.0
2015-10-12 12:55:00,112.43,112.46,112.42,112.46,5860.0,96.1366,96.1622,96.128,96.1622,5860.0
2015-10-12 13:00:00,112.46,112.46,112.4,112.4,4350.0,96.1622,96.1622,96.1109,96.1109,4350.0
2015-10-12 13:05:00,112.4,112.41,112.31,112.34,3306.0,96.1109,96.1195,96.034,96.0596,3306.0
2015-10-12 13:10:00,112.35,112.37,112.35,112.36,2534.0,96.0682,96.0853,96.0682,96.0767,2534.0
2015-10-12 13:15:00,112.35,112.37,112.34,112.37,3000.0,96.0682,96.0853,96.0596,96.0853,3000.0
2015-10-12 13:20:00,112.38,112.42,112.38,112.41,4722.0,96.0938,96.128,96.0938,96.1195,4722.0
2015-10-12 13:25:00,112.42,112.42,112.4,112.41,1200.0,96.128,96.128,96.1109,96.1195,1200.0
2015-10-12 13:30:00,112.41,112.45,112.41,112.42,6000.0,96.1195,96.1537,96.1195,96.128,6000.0
2015-10-12 13:35:00,112.44,112.47,112.44,112.46,2400.0,96.1451,96.1708,96.1451,96.1622,2400.0
2015-10-12 13:40:00,112.47,112.47,112.42,112.42,16849.0,96.1708,96.1708,96.128,96.128,16849.0
2015-10-12 13:45:00,112.41,112.49,112.41,112.48,10057.0,96.1195,96.1879,96.1195,96.1793,10057.0
2015-10-12 13:50:00,112.49,112.5,112.38,112.41,7780.0,96.1879,96.1964,96.0938,96.1195,7780.0
2015-10-12 13:55:00,112.41,112.42,112.4,112.41,1913.0,96.1195,96.128,96.1109,96.1195,1913.0
2015-10-12 14:00:00,112.41,112.43,112.39,112.43,9244.0,96.1195,96.1366,96.1024,96.1366,9244.0
2015-10-12 14:05:00,112.43,112.5,112.42,112.49,33522.0,96.1366,96.1964,96.128,96.1879,33522.0
2015-10-12 14:10:00,112.49,112.5,112.46,112.46,5000.0,96.1879,96.1964,96.1622,96.1622,5000.0
2015-10-12 14:15:00,112.46,112.48,112.42,112.42,11445.0,96.1622,96.1793,96.128,96.128,11445.0
2015-10-12 14:20:00,112.43,112.47,112.43,112.43,7461.0,96.1366,96.1708,96.1366,96.1366,7461.0
2015-10-12 14:25:00,112.44,112.44,112.4,112.4,10806.0,96.1451,96.1451,96.1109,96.1109,10806.0
2015-10-12 14:30:00,112.4,112.44,112.38,112.43,4073.0,96.1109,96.1451,96.0938,96.1366,4073.0
2015-10-12 14:35:00,112.42,112.45,112.41,112.42,1876.0,96.128,96.1537,96.1195,96.128,1876.0
2015-10-12 14:40:00,112.42,112.45,112.41,112.42,12336.0,96.128,96.1537,96.1195,96.128,12336.0
2015-10-12 14:45:00,112.42,112.46,112.42,112.45,5612.0,96.128,96.1622,96.128,96.1537,5612.0
2015-10-12 14:50:00,112.47,112.49,112.47,112.49,8339.0,96.1708,96.1879,96.1708,96.1879,8339.0
2015-10-12 14:55:00,112.49,112.5,112.44,112.45,3100.0,96.1879,96.1964,96.1451,96.1537,3100.0
2015-10-12 15:00:00,112.47,112.47,112.44,112.44,7131.0,96.1708,96.1708,96.1451,96.1451,7131.0
2015-10-12 15:05:00,112.43,112.52,112.43,112.51,37160.0,96.1366,96.2135,96.1366,96.205,37160.0
2015-10-12 15:10:00,112.5,112.55,112.5,112.51,4208.0,96.1964,96.2392,96.1964,96.205,4208.0
2015-10-12 15:15:00,112.51,112.52,112.5,112.5,5617.0,96.205,96.2135,96.1964,96.1964,5617.0
2015-10-12 15:20:00,112.5,112.55,112.49,112.53,47363.0,96.1964,96.2392,96.1879,96.2221,47363.0
2015-10-12 15:25:00,112.53,112.56,112.52,112.55,300802.0,96.2221,96.2477,96.2135,96.2392,300802.0
2015-10-12 15:30:00,112.55,112.57,112.53,112.57,11700.0,96.2392,96.2563,96.2221,96.2563,11700.0
2015-10-12 15:35:00,112.58,112.61,112.55,112.61,16848.0,96.2648,96.2905,96.2392,96.2905,16848.0
2015-10-12 15:40:00,112.61,112.61,112.55,112.55,24672.0,96.2905,96.2905,96.2392,96.2392,24672.0
2015-10-12 15:45:00,112.56,112.58,112.5,112.52,25145.0,96.2477,96.2648,96.1964,96.2135,25145.0
2015-10-12 15:50:00,112.52,112.54,112.49,112.49,23800.0,96.2135,96.2306,96.1879,96.1879,23800.0
2015-10-12 15:55:00,112.48,112.56,112.46,112.56,51511.0,96.1793,96.2477,96.1622,96.2477,51511.0
2015-10-13 09:30:00,112.03,112.04,111.97,111.99,2408.0,95.7945,95.8031,95.7432,95.7603,2408.0
2015-10-13 09:35:00,112.02,112.14,112.02,112.14,1807.0,95.786,95.8886,95.786,95.8886,1807.0
2015-10-13 09:40:00,112.14,112.26,112.14,112.26,1245.0,95.8886,95.9912,95.8886,95.9912,1245.0
2015-10-13 09:45:00,112.29,112.29,112.23,112.27,11736.0,96.0169,96.0169,95.9656,95.9998,11736.0
2015-10-13 09:50:00,112.31,112.38,112.31,112.35,12393.0,96.034,96.0938,96.034,96.0682,12393.0
2015-10-13 09:55:00,112.32,112.32,112.26,112.28,500.0,96.0425,96.0425,95.9912,96.0083,500.0
2015-10-13 10:00:00,112.32,112.43,112.32,112.43,500.0,96.0425,96.1366,96.0425,96.1366,500.0
2015-10-13 10:05:00,112.51,112.51,112.46,112.47,10604.0,96.205,96.205,96.1622,96.1708,10604.0
2015-10-13 10:10:00,112.49,112.54,112.42,112.43,1633.0,96.1879,96.2306,96.128,96.1366,1633.0
2015-10-13 10:15:00,112.41,112.51,112.41,112.49,1878.0,96.1195,96.205,96.1195,96.1879,1878.0
2015-10-13 10:20:00,112.51,112.53,112.5,112.5,1500.0,96.205,96.2221,96.1964,96.1964,1500.0
2015-10-13 10:25:00,112.5,112.61,112.5,112.6,545.0,96.1964,96.2905,96.1964,96.2819,545.0
2015-10-13 10:30:00,112.65,112.65,112.59,112.6,600.0,96.3247,96.3247,96.2734,96.2819,600.0
2015-10-13 10:35:00,112.63,112.63,112.56,112.56,1495.0,96.3076,96.3076,96.2477,96.2477,1495.0
2015-10-13 10:40:00,112.56,112.61,112.56,112.61,950.0,96.2477,96.2905,96.2477,96.2905,950.0
2015-10-13 10:45:00,112.63,112.65,112.57,112.58,4029.0,96.3076,96.3247,96.2563,96.2648,4029.0
2015-10-13 10:50:00,112.58,112.64,112.58,112.62,2300.0,96.2648,96.3161,96.2648,96.299,2300.0
2015-10-13 10:55:00,112.63,112.8,112.63,112.79,26797.0,96.3076,96.453,96.3076,96.4444,26797.0
2015-10-13 11:00:00,112.78,112.78,112.74,112.74,2400.0,96.4359,96.4359,96.4017,96.4017,2400.0
2015-10-13 11:05:00,112.77,112.84,112.73,112.79,2866.0,96.4273,96.4872,96.3931,96.4444,2866.0
2015-10-13 11:10:00,112.77,112.89,112.76,112.76,6731.0,96.4273,96.5299,96.4188,96.4188,6731.0
2015-10-13 11:15:00,112.76,112.76,112.71,112.71,4096.0,96.4188,96.4188,96.376,96.376,4096.0
2015-10-13 11:20:00,112.73,112.77,112.68,112.68,4998.0,96.3931,96.4273,96.3503,96.3503,4998.0
2015-10-13 11:25:00,112.69,112.69,112.62,112.63,13065.0,96.3589,96.3589,96.299,96.3076,13065.0
2015-10-13 11:30:00,112.62,112.68,112.59,112.64,6952.0,96.299,96.3503,96.2734,96.3161,6952.0
2015-10-13 11:35:00,112.64,112.71,112.57,112.71,15553.0,96.3161,96.376,96.2563,96.376,15553.0
2015-10-13 11:40:00,112.68,112.68,112.57,112.61,6879.0,96.3503,96.3503,96.2563,96.2905,6879.0
2015-10-13 11:45:00,112.63,112.7,112.59,112.63,5018.0,96.3076,96.3674,96.2734,96.3076,5018.0
2015-10-13 11:50:00,112.62,112.62,112.52,112.55,5005.0,96.299,96.299,96.2135,96.2392,5005.0
2015-10-13 11:55:00,112.56,112.58,112.56,112.56,1925.0,96.2477,96.2648,96.2477,96.2477,1925.0
2015-10-13 12:00:00,112.55,112.63,112.55,112.59,3354.0,96.2392,96.3076,96.2392,96.2734,3354.0
2015-10-13 12:05:00,112.6,112.61,112.57,112.61,928.0,96.2819,96.2905,96.2563,96.2905,928.0
2015-10-13 12:10:00,112.52,112.57,112.49,112.57,2600.0,96.2135,96.2563,96.1879,96.2563,2600.0
2015-10-13 12:15:00,112.55,112.58,112.54,112.54,1730.0,96.2392,96.2648,96.2306,96.2306,1730.0
2015-10-13 12:20:00,112.52,112.54,112.52,112.54,400.0,96.2135,96.2306,96.2135,96.2306,400.0
2015-10-13 12:25:00,112.57,112.57,112.53,112.53,2700.0,96.2563,96.2563,96.2221,96.2221,2700.0
2015-10-13 12:30:00,112.55,112.6,112.55,112.6,3302.0,96.2392,96.2819,96.2392,96.2819,3302.0
2015-10-13 12:35:00,112.6,112.6,112.54,112.56,22073.0,96.2819,96.2819,96.2306,96.2477,22073.0
2015-10-13 12:40:00,112.58,112.6,112.52,112.52,4284.0,96.2648,96.2819,96.2135,96.2135,4284.0
2015-10-13 12:45:00,112.52,112.52,112.37,112.38,12367.0,96.2135,96.2135,96.0853,96.0938,12367.0
2015-10-13 12:50:00,112.38,112.39,112.35,112.36,1788.0,96.0938,96.1024,96.0682,96.0767,1788.0
2015-10-13 12:55:00,112.32,112.33,112.24,112.25,2400.0,96.0425,96.0511,95.9741,95.9827,2400.0
2015-10-13 13:00:00,112.21,112.25,112.2,112.24,8100.0,95.9485,95.9827,95.9399,95.9741,8100.0
2015-10-13 13:05:00,112.23,112.23,112.16,112.17,5291.0,95.9656,95.9656,95.9057,95.9143,5291.0
2015-10-13 13:10:00,112.15,112.22,112.14,112.22,1497.0,95.8972,95.957,95.8886,95.957,1497.0
2015-10-13 13:15:00,112.22,112.31,112.2,112.31,6078.0,95.957,96.034,95.9399,96.034,6078.0
2015-10-13 13:20:00,112.28,112.28,112.22,112.22,5174.0,96.0083,96.0083,95.957,95.957,5174.0
2015-10-13 13:25:00,112.23,112.28,112.18,112.27,12200.0,95.9656,96.0083,95.9228,95.9998,12200.0
2015-10-13 13:30:00,112.22,112.22,112.17,112.19,5487.0,95.957,95.957,95.9143,95.9314,5487.0
2015-10-13 13:35:00,112.17,112.17,112.08,112.14,19347.0,95.9143,95.9143,95.8373,95.8886,19347.0
2015-10-13 13:40:00,112.15,112.17,112.11,112.12,8285.0,95.8972,95.9143,95.863,95.8715,8285.0
2015-10-13 13:45:00,112.15,112.23,112.15,112.21,4988.0,95.8972,95.9656,95.8972,95.9485,4988.0
2015-10-13 13:50:00,112.19,112.23,112.17,112.17,12231.0,95.9314,95.9656,95.9143,95.9143,12231.0
2015-10-13 13:55:00,112.19,112.19,112.06,112.08,6346.0,95.9314,95.9314,95.8202,95.8373,6346.0
2015-10-13 14:00:00,112.11,112.11,112.03,112.1,7776.0,95.863,95.863,95.7945,95.8544,7776.0
2015-10-13 14:05:00,112.1,112.16,112.07,112.12,24933.0,95.8544,95.9057,95.8287,95.8715,24933.0
2015-10-13 14:10:00,112.13,112.22,112.12,112.18,32500.0,95.8801,95.957,95.8715,95.9228,32500.0
2015-10-13 14:15:00,112.2,112.2,112.18,112.19,2363.0,95.9399,95.9399,95.9228,95.9314,2363.0
2015-10-13 14:20:00,112.17,112.19,112.08,112.08,3800.0,95.9143,95.9314,95.8373,95.8373,3800.0
2015-10-13 14:25:00,112.05,112.08,112.01,112.05,9764.0,95.8116,95.8373,95.7774,95.8116,9764.0
2015-10-13 14:30:00,112.0,112.05,111.95,112.05,5236.0,95.7689,95.8116,95.7261,95.8116,5236.0
2015-10-13 14:35:00,112.04,112.1,112.04,112.09,5178.0,95.8031,95.8544,95.8031,95.8458,5178.0
2015-10-13 14:40:00,112.06,112.07,112.03,112.05,2078.0,95.8202,95.8287,95.7945,95.8116,2078.0
2015-10-13 14:45:00,112.06,112.17,112.06,112.16,7555.0,95.8202,95.9143,95.8202,95.9057,7555.0
2015-10-13 14:50:00,112.14,112.15,112.08,112.14,4000.0,95.8886,95.8972,95.8373,95.8886,4000.0
2015-10-13 14:55:00,112.16,112.22,112.15,112.22,4950.0,95.9057,95.957,95.8972,95.957,4950.0
2015-10-13 15:00:00,112.22,112.22,112.13,112.15,7603.0,95.957,95.957,95.8801,95.8972,7603.0
2015-10-13 15:05:00,112.14,112.15,112.08,112.1,5011.0,95.8886,95.8972,95.8373,95.8544,5011.0
2015-10-13 15:10:00,112.11,112.16,112.03,112.06,9411.0,95.863,95.9057,95.7945,95.8202,9411.0
2015-10-13 15:15:00,112.04,112.04,111.89,111.92,4708.0,95.8031,95.8031,95.6748,95.7005,4708.0
2015-10-13 15:20:00,111.9,111.93,111.84,111.88,8172.0,95.6834,95.709,95.6321,95.6663,8172.0
2015-10-13 15:25:00,111.87,111.89,111.77,111.89,10114.0,95.6577,95.6748,95.5722,95.6748,10114.0
2015-10-13 15:30:00,111.86,111.95,111.83,111.84,10470.0,95.6492,95.7261,95.6235,95.6321,10470.0
2015-10-13 15:35:00,111.82,111.82,111.75,111.76,13080.0,95.615,95.615,95.5551,95.5637,13080.0
2015-10-13 15:40:00,111.74,111.78,111.67,111.7,12621.0,95.5466,95.5808,95.4867,95.5124,12621.0
2015-10-13 15:45:00,111.69,111.73,111.69,111.73,8260.0,95.5038,95.538,95.5038,95.538,8260.0
2015-10-13 15:50:00,111.73,111.8,111.71,111.73,11933.0,95.538,95.5979,95.5209,95.538,11933.0
2015-10-13 15:55:00,111.76,111.81,111.73,111.77,19208.0,95.5637,95.6064,95.538,95.5722,19208.0
2015-10-14 09:30:00,111.76,111.82,111.69,111.7,5027.0,95.5637,95.615,95.5038,95.5124,5027.0
2015-10-14 09:35:00,111.69,111.71,111.69,111.7,400.0,95.5038,95.5209,95.5038,95.5124,400.0
2015-10-14 09:40:00,111.87,111.95,111.87,111.92,19444.0,95.6577,95.7261,95.6577,95.7005,19444.0
2015-10-14 09:45:00,112.03,112.04,112.0,112.02,1004.0,95.7945,95.8031,95.7689,95.786,1004.0
2015-10-14 09:50:00,111.97,112.04,111.96,112.04,3900.0,95.7432,95.8031,95.7347,95.8031,3900.0
2015-10-14 09:55:00,112.05,112.13,112.05,112.13,2962.0,95.8116,95.8801,95.8116,95.8801,2962.0
2015-10-14 10:00:00,112.06,112.07,111.99,112.03,4530.0,95.8202,95.8287,95.7603,95.7945,4530.0
2015-10-14 10:05:00,112.02,112.02,111.94,111.95,2400.0,95.786,95.786,95.7176,95.7261,2400.0
2015-10-14 10:10:00,111.93,111.96,111.89,111.89,5411.0,95.709,95.7347,95.6748,95.6748,5411.0
2015-10-14 10:15:00,111.87,111.88,111.73,111.75,2685.0,95.6577,95.6663,95.538,95.5551,2685.0
2015-10-14 10:20:00,111.67,111.7,111.57,111.57,2903.0,95.4867,95.5124,95.4012,95.4012,2903.0
2015-10-14 10:25:00,111.63,111.63,111.51,111.57,8388.0,95.4525,95.4525,95.3499,95.4012,8388.0
2015-10-14 10:30:00,111.57,111.64,111.49,111.61,9596.0,95.4012,95.4611,95.3328,95.4354,9596.0
2015-10-14 10:35:00,111.6,111.6,111.42,111.43,16119.0,95.4269,95.4269,95.2729,95.2815,16119.0
2015-10-14 10:40:00,111.45,111.5,111.4,111.44,14702.0,95.2986,95.3414,95.2558,95.29,14702.0
2015-10-14 10:45:00,111.43,111.44,111.27,111.31,8700.0,95.2815,95.29,95.1447,95.1789,8700.0
2015-10-14 10:50:00,111.3,111.4,111.26,111.38,9453.0,95.1703,95.2558,95.1361,95.2387,9453.0
2015-10-14 10:55:00,111.37,111.44,111.33,111.44,5571.0,95.2302,95.29,95.196,95.29,5571.0
2015-10-14 11:00:00,111.4,111.51,111.31,111.5,10971.0,95.2558,95.3499,95.1789,95.3414,10971.0
2015-10-14 11:05:00,111.53,111.53,111.4,111.44,8493.0,95.367,95.367,95.2558,95.29,8493.0
2015-10-14 11:10:00,111.41,111.43,111.34,111.34,3100.0,95.2644,95.2815,95.2045,95.2045,3100.0
2015-10-14 11:15:00,111.35,111.37,111.29,111.29,7019.0,95.2131,95.2302,95.1618,95.1618,7019.0
2015-10-14 11:20:00,111.24,111.3,111.23,111.28,5944.0,95.119,95.1703,95.1105,95.1532,5944.0
2015-10-14 11:25:00,111.3,111.41,111.3,111.41,7541.0,95.1703,95.2644,95.1703,95.2644,7541.0
2015-10-14 11:30:00,111.37,111.37,111.25,111.31,9677.0,95.2302,95.2302,95.1276,95.1789,9677.0
2015-10-14 11:35:00,111.32,111.5,111.31,111.48,6912.0,95.1874,95.3414,95.1789,95.3243,6912.0
2015-10-14 11:40:00,111.49,111.53,111.46,111.48,2865.0,95.3328,95.367,95.3071,95.3243,2865.0
2015-10-14 11:45:00,111.46,111.47,111.37,111.37,3677.0,95.3071,95.3157,95.2302,95.2302,3677.0
2015-10-14 11:50:00,111.37,111.49,111.36,111.44,11169.0,95.2302,95.3328,95.2216,95.29,11169.0
2015-10-14 11:55:00,111.44,111.5,111.41,111.5,5650.0,95.29,95.3414,95.2644,95.3414,5650.0
2015-10-14 12:00:00,111.51,111.51,111.42,111.42,3266.0,95.3499,95.3499,95.2729,95.2729,3266.0
2015-10-14 12:05:00,111.41,111.41,111.29,111.29,5479.0,95.2644,95.2644,95.1618,95.1618,5479.0
2015-10-14 12:10:00,111.28,111.37,111.28,111.37,3613.0,95.1532,95.2302,95.1532,95.2302,3613.0
2015-10-14 12:15:00,111.35,111.4,111.32,111.36,12097.0,95.2131,95.2558,95.1874,95.2216,12097.0
2015-10-14 12:20:00,111.38,111.51,111.36,111.5,5400.0,95.2387,95.3499,95.2216,95.3414,5400.0
2015-10-14 12:25:00,111.51,111.54,111.46,111.46,5385.0,95.3499,95.3756,95.3071,95.3071,5385.0
2015-10-14 12:30:00,111.48,111.61,111.46,111.6,8478.0,95.3243,95.4354,95.3071,95.4269,8478.0
2015-10-14 12:35:00,111.61,111.62,111.55,111.61,4706.0,95.4354,95.444,95.3841,95.4354,4706.0
2015-10-14 12:40:00,111.6,111.74,111.6,111.73,4035.0,95.4269,95.5466,95.4269,95.538,4035.0
2015-10-14 12:45:00,111.73,111.86,111.73,111.79,3766.0,95.538,95.6492,95.538,95.5893,3766.0
2015-10-14 12:50:00,111.79,111.91,111.79,111.87,8425.0,95.5893,95.6919,95.5893,95.6577,8425.0
2015-10-14 12:55:00,111.87,111.87,111.78,111.79,9990.0,95.6577,95.6577,95.5808,95.5893,9990.0
2015-10-14 13:00:00,111.84,111.84,111.7,111.7,2420.0,95.6321,95.6321,95.5124,95.5124,2420.0
2015-10-14 13:05:00,111.72,111.75,111.69,111.71,3866.0,95.5295,95.5551,95.5038,95.5209,3866.0
2015-10-14 13:10:00,111.76,111.81,111.72,111.81,1900.0,95.5637,95.6064,95.5295,95.6064,1900.0
2015-10-14 13:15:00,111.81,111.82,111.66,111.69,1850.0,95.6064,95.615,95.4782,95.5038,1850.0
2015-10-14 13:20:00,111.69,111.71,111.58,111.62,3572.0,95.5038,95.5209,95.4098,95.444,3572.0
2015-10-14 13:25:00,111.62,111.62,111.58,111.61,1078.0,95.444,95.444,95.4098,95.4354,1078.0
2015-10-14 13:30:00,111.61,111.65,111.55,111.65,3476.0,95.4354,95.4696,95.3841,95.4696,3476.0
2015-10-14 13:35:00,111.69,111.71,111.63,111.66,2553.0,95.5038,95.5209,95.4525,95.4782,2553.0
2015-10-14 13:40:00,111.58,111.66,111.58,111.66,2305.0,95.4098,95.4782,95.4098,95.4782,2305.0
2015-10-14 13:45:00,111.64,111.68,111.64,111.66,1300.0,95.4611,95.4953,95.4611,95.4782,1300.0
2015-10-14 13:50:00,111.59,111.67,111.56,111.63,5779.0,95.4183,95.4867,95.3927,95.4525,5779.0
2015-10-14 13:55:00,111.61,111.64,111.57,111.64,4068.0,95.4354,95.4611,95.4012,95.4611,4068.0
2015-10-14 14:00:00,111.65,111.78,111.6,111.62,7698.0,95.4696,95.5808,95.4269,95.444,7698.0
2015-10-14 14:05:00,111.58,111.58,111.37,111.41,7236.0,95.4098,95.4098,95.2302,95.2644,7236.0
2015-10-14 14:10:00,111.36,111.49,111.35,111.48,15191.0,95.2216,95.3328,95.2131,95.3243,15191.0
2015-10-14 14:15:00,111.47,111.49,111.37,111.37,18962.0,95.3157,95.3328,95.2302,95.2302,18962.0
2015-10-14 14:20:00,111.37,111.48,111.36,111.38,9032.0,95.2302,95.3243,95.2216,95.2387,9032.0
2015-10-14 14:25:00,111.38,111.44,111.25,111.26,11547.0,95.2387,95.29,95.1276,95.1361,11547.0
2015-10-14 14:30:00,111.24,111.29,111.18,111.18,14275.0,95.119,95.1618,95.0677,95.0677,14275.0
2015-10-14 14:35:00,111.19,111.27,111.17,111.27,16659.0,95.0763,95.1447,95.0592,95.1447,16659.0
2015-10-14 14:40:00,111.27,111.28,111.18,111.19,9500.0,95.1447,95.1532,95.0677,95.0763,9500.0
2015-10-14 14:45:00,111.17,111.2,111.11,111.14,19388.0,95.0592,95.0848,95.0079,95.0335,19388.0
2015-10-14 14:50:00,111.14,111.18,111.06,111.13,86613.0,95.0335,95.0677,94.9651,95.025,86613.0
2015-10-14 14:55:00,111.12,111.15,111.07,111.14,16473.0,95.0164,95.0421,94.9737,95.0335,16473.0
2015-10-14 15:00:00,111.17,111.26,111.15,111.26,6900.0,95.0592,95.1361,95.0421,95.1361,6900.0
2015-10-14 15:05:00,111.23,111.29,111.22,111.29,6430.0,95.1105,95.1618,95.1019,95.1618,6430.0
2015-10-14 15:10:00,111.28,111.34,111.26,111.28,6135.0,95.1532,95.2045,95.1361,95.1532,6135.0
2015-10-14 15:15:00,111.27,111.28,111.13,111.13,8720.0,95.1447,95.1532,95.025,95.025,8720.0
2015-10-14 15:20:00,111.12,111.17,111.04,111.17,8468.0,95.0164,95.0592,94.948,95.0592,8468.0
2015-10-14 15:25:00,111.14,111.26,111.12,111.24,13573.0,95.0335,95.1361,95.0164,95.119,13573.0
2015-10-14 15:30:00,111.28,111.42,111.28,111.36,18589.0,95.1532,95.2729,95.1532,95.2216,18589.0
2015-10-14 15:35:00,111.34,111.38,111.28,111.32,9448.0,95.2045,95.2387,95.1532,95.1874,9448.0
2015-10-14 15:40:00,111.31,111.39,111.26,111.29,12871.0,95.1789,95.2473,95.1361,95.1618,12871.0
2015-10-14 15:45:00,111.28,111.34,111.24,111.27,23245.0,95.1532,95.2045,95.119,95.1447,23245.0
2015-10-14 15:50:00,111.25,111.25,111.11,111.13,40142.0,95.1276,95.1276,95.0079,95.025,40142.0
2015-10-14 15:55:00,111.11,111.27,111.1,111.22,15604.0,95.0079,95.1447,94.9993,95.1019,15604.0
2015-10-15 09:30:00,111.53,111.74,111.53,111.53,7086.0,95.367,95.5466,95.367,95.367,7086.0
2015-10-15 09:35:00,111.68,111.69,111.57,111.68,1445.0,95.4953,95.5038,95.4012,95.4953,1445.0
2015-10-15 09:40:00,111.66,111.81,111.64,111.78,9300.0,95.4782,95.6064,95.4611,95.5808,9300.0
2015-10-15 09:45:00,111.81,111.83,111.72,111.72,2612.0,95.6064,95.6235,95.5295,95.5295,2612.0
2015-10-15 09:50:00,111.66,111.72,111.59,111.63,5469.0,95.4782,95.5295,95.4183,95.4525,5469.0
2015-10-15 09:55:00,111.67,111.68,111.61,111.63,9700.0,95.4867,95.4953,95.4354,95.4525,9700.0
2015-10-15 10:00:00,111.65,111.78,111.59,111.63,12658.0,95.4696,95.5808,95.4183,95.4525,12658.0
2015-10-15 10:05:00,111.63,111.71,111.63,111.67,3089.0,95.4525,95.5209,95.4525,95.4867,3089.0
2015-10-15 10:10:00,111.75,111.86,111.75,111.84,2925.0,95.5551,95.6492,95.5551,95.6321,2925.0
2015-10-15 10:15:00,111.87,111.87,111.79,111.79,7068.0,95.6577,95.6577,95.5893,95.5893,7068.0
2015-10-15 10:20:00,111.84,111.84,111.73,111.75,5350.0,95.6321,95.6321,95.538,95.5551,5350.0
2015-10-15 10:25:00,111.76,111.76,111.67,111.7,11665.0,95.5637,95.5637,95.4867,95.5124,11665.0
2015-10-15 10:30:00,111.66,111.76,111.59,111.75,8647.0,95.4782,95.5637,95.4183,95.5551,8647.0
2015-10-15 10:35:00,111.77,111.82,111.74,111.74,5300.0,95.5722,95.615,95.5466,95.5466,5300.0
2015-10-15 10:40:00,111.79,111.92,111.78,111.84,10254.0,95.5893,95.7005,95.5808,95.6321,10254.0
2015-10-15 10:45:00,111.87,111.99,111.81,111.99,8468.0,95.6577,95.7603,95.6064,95.7603,8468.0
2015-10-15 10:50:00,112.01,112.02,111.94,111.94,15757.0,95.7774,95.786,95.7176,95.7176,15757.0
2015-10-15 10:55:00,111.95,111.98,111.92,111.95,13163.0,95.7261,95.7518,95.7005,95.7261,13163.0
2015-10-15 11:00:00,111.93,112.0,111.88,111.99,13695.0,95.709,95.7689,95.6663,95.7603,13695.0
2015-10-15 11:05:00,111.97,111.99,111.92,111.92,19757.0,95.7432,95.7603,95.7005,95.7005,19757.0
2015-10-15 11:10:00,111.92,111.94,111.83,111.83,4100.0,95.7005,95.7176,95.6235,95.6235,4100.0
2015-10-15 11:15:00,111.82,111.84,111.73,111.73,2278.0,95.615,95.6321,95.538,95.538,2278.0
2015-10-15 11:20:00,111.73,111.77,111.72,111.76,4306.0,95.538,95.5722,95.5295,95.5637,4306.0
2015-10-15 11:25:00,111.76,111.86,111.76,111.86,3685.0,95.5637,95.6492,95.5637,95.6492,3685.0
2015-10-15 11:30:00,111.87,111.89,111.78,111.79,4558.0,95.6577,95.6748,95.5808,95.5893,4558.0
2015-10-15 11:35:00,111.8,111.85,111.71,111.71,5853.0,95.5979,95.6406,95.5209,95.5209,5853.0
2015-10-15 11:40:00,111.71,111.72,111.62,111.62,7516.0,95.5209,95.5295,95.444,95.444,7516.0
2015-10-15 11:45:00,111.6,111.67,111.58,111.58,1900.0,95.4269,95.4867,95.4098,95.4098,1900.0
2015-10-15 11:50:00,111.58,111.58,111.47,111.52,7516.0,95.4098,95.4098,95.3157,95.3585,7516.0
2015-10-15 11:55:00,111.5,111.5,111.39,111.48,7273.0,95.3414,95.3414,95.2473,95.3243,7273.0
2015-10-15 12:00:00,111.46,111.63,111.46,111.62,5970.0,95.3071,95.4525,95.3071,95.444,5970.0
2015-10-15 12:05:00,111.59,111.62,111.57,111.6,2600.0,95.4183,95.444,95.4012,95.4269,2600.0
2015-10-15 12:10:00,111.61,111.68,111.58,111.67,5181.0,95.4354,95.4953,95.4098,95.4867,5181.0
2015-10-15 12:15:00,111.63,111.69,111.6,111.69,6298.0,95.4525,95.5038,95.4269,95.5038,6298.0
2015-10-15 12:20:00,111.72,111.82,111.68,111.81,12094.0,95.5295,95.615,95.4953,95.6064,12094.0
2015-10-15 12:25:00,111.82,111.84,111.8,111.84,2641.0,95.615,95.6321,95.5979,95.6321,2641.0
2015-10-15 12:30:00,111.86,111.87,111.79,111.79,7815.0,95.6492,95.6577,95.5893,95.5893,7815.0
2015-10-15 12:35:00,111.78,111.83,111.77,111.83,1980.0,95.5808,95.6235,95.5722,95.6235,1980.0
2015-10-15 12:40:00,111.82,111.92,111.76,111.92,2487.0,95.615,95.7005,95.5637,95.7005,2487.0
2015-10-15 12:45:00,111.93,111.93,111.86,111.87,2300.0,95.709,95.709,95.6492,95.6577,2300.0
2015-10-15 12:50:00,111.88,111.88,111.8,111.87,2000.0,95.6663,95.6663,95.5979,95.6577,2000.0
2015-10-15 12:55:00,111.9,111.92,111.88,111.91,5350.0,95.6834,95.7005,95.6663,95.6919,5350.0
2015-10-15 13:00:00,111.9,111.99,111.9,111.97,3000.0,95.6834,95.7603,95.6834,95.7432,3000.0
2015-10-15 13:05:00,111.98,112.15,111.98,112.07,11721.0,95.7518,95.8972,95.7518,95.8287,11721.0
2015-10-15 13:10:00,112.08,112.11,112.05,112.08,4975.0,95.8373,95.863,95.8116,95.8373,4975.0
2015-10-15 13:15:00,112.1,112.18,112.08,112.12,8803.0,95.8544,95.9228,95.8373,95.8715,8803.0
2015-10-15 13:20:00,112.1,112.16,112.09,112.14,2846.0,95.8544,95.9057,95.8458,95.8886,2846.0
2015-10-15 13:25:00,112.19,112.25,112.18,112.21,4150.0,95.9314,95.9827,95.9228,95.9485,4150.0
2015-10-15 13:30:00,112.21,112.21,112.16,112.16,1293.0,95.9485,95.9485,95.9057,95.9057,1293.0
2015-10-15 13:35:00,112.15,112.25,112.15,112.25,2449.0,95.8972,95.9827,95.8972,95.9827,2449.0
2015-10-15 13:40:00,112.24,112.24,112.16,112.19,4502.0,95.9741,95.9741,95.9057,95.9314,4502.0
2015-10-15 13:45:00,112.19,112.19,112.14,112.17,2900.0,95.9314,95.9314,95.8886,95.9143,2900.0
2015-10-15 13:50:00,112.17,112.24,112.16,112.23,2300.0,95.9143,95.9741,95.9057,95.9656,2300.0
2015-10-15 13:55:00,112.24,112.35,112.24,112.28,27114.0,95.9741,96.0682,95.9741,96.0083,27114.0
2015-10-15 14:00:00,112.29,112.37,112.29,112.35,21492.0,96.0169,96.0853,96.0169,96.0682,21492.0
2015-10-15 14:05:00,112.36,112.36,112.28,112.33,2837.0,96.0767,96.0767,96.0083,96.0511,2837.0
2015-10-15 14:10:00,112.33,112.44,112.32,112.41,7872.0,96.0511,96.1451,96.0425,96.1195,7872.0
2015-10-15 14:15:00,112.42,112.47,112.4,112.44,9610.0,96.128,96.1708,96.1109,96.1451,9610.0
2015-10-15 14:20:00,112.45,112.48,112.41,112.42,2933.0,96.1537,96.1793,96.1195,96.128,2933.0
2015-10-15 14:25:00,112.43,112.43,112.38,112.41,3978.0,96.1366,96.1366,96.0938,96.1195,3978.0
2015-10-15 14:30:00,112.42,112.51,112.41,112.51,6631.0,96.128,96.205,96.1195,96.205,6631.0
2015-10-15 14:35:00,112.52,112.58,112.5,112.58,32362.0,96.2135,96.2648,96.1964,96.2648,32362.0
2015-10-15 14:40:00,112.6,112.67,112.56,112.66,11540.0,96.2819,96.3418,96.2477,96.3332,11540.0
2015-10-15 14:45:00,112.67,112.69,112.59,112.61,264590.0,96.3418,96.3589,96.2734,96.2905,264590.0
2015-10-15 14:50:00,112.62,112.66,112.58,112.65,12810.0,96.299,96.3332,96.2648,96.3247,12810.0
2015-10-15 14:55:00,112.64,112.69,112.62,112.68,10530.0,96.3161,96.3589,96.299,96.3503,10530.0
2015-10-15 15:00:00,112.65,112.78,112.63,112.76,54038.0,96.3247,96.4359,96.3076,96.4188,54038.0
2015-10-15 15:05:00,112.77,112.78,112.65,112.65,39467.0,96.4273,96.4359,96.3247,96.3247,39467.0
2015-10-15 15:10:00,112.65,112.69,112.62,112.69,46256.0,96.3247,96.3589,96.299,96.3589,46256.0
2015-10-15 15:15:00,112.68,112.8,112.67,112.8,73534.0,96.3503,96.453,96.3418,96.453,73534.0
2015-10-15 15:20:00,112.8,112.93,112.78,112.83,188003.0,96.453,96.5641,96.4359,96.4786,188003.0
2015-10-15 15:25:00,112.83,112.86,112.8,112.86,17186.0,96.4786,96.5043,96.453,96.5043,17186.0
2015-10-15 15:30:00,112.84,112.87,112.79,112.8,48733.0,96.4872,96.5128,96.4444,96.453,48733.0
2015-10-15 15:35:00,112.81,112.83,112.76,112.78,116756.0,96.4615,96.4786,96.4188,96.4359,116756.0
2015-10-15 15:40:00,112.78,112.79,112.72,112.77,6500.0,96.4359,96.4444,96.3845,96.4273,6500.0
2015-10-15 15:45:00,112.76,112.84,112.76,112.81,14597.0,96.4188,96.4872,96.4188,96.4615,14597.0
2015-10-15 15:50:00,112.81,112.9,112.81,112.88,35269.0,96.4615,96.5385,96.4615,96.5214,35269.0
2015-10-15 15:55:00,112.88,112.91,112.88,112.9,49425.0,96.5214,96.547,96.5214,96.5385,49425.0
2015-10-16 09:30:00,113.14,113.26,113.13,113.2,8071.0,96.7437,96.8463,96.7351,96.795,8071.0
2015-10-16 09:35:00,113.17,113.22,113.12,113.14,5719.0,96.7693,96.8121,96.7266,96.7437,5719.0
2015-10-16 09:40:00,113.17,113.19,113.04,113.04,8480.0,96.7693,96.7864,96.6582,96.6582,8480.0
2015-10-16 09:45:00,113.05,113.05,112.96,113.02,17752.0,96.6667,96.6667,96.5898,96.6411,17752.0
2015-10-16 09:50:00,113.01,113.11,112.99,113.06,31158.0,96.6325,96.718,96.6154,96.6753,31158.0
2015-10-16 09:55:00,113.03,113.07,113.03,113.05,3560.0,96.6496,96.6838,96.6496,96.6667,3560.0
2015-10-16 10:00:00,113.12,113.17,113.03,113.17,4166.0,96.7266,96.7693,96.6496,96.7693,4166.0
2015-10-16 10:05:00,113.16,113.16,113.02,113.02,8050.0,96.7608,96.7608,96.6411,96.6411,8050.0
2015-10-16 10:10:00,113.03,113.1,113.03,113.03,18011.0,96.6496,96.7095,96.6496,96.6496,18011.0
2015-10-16 10:15:00,113.02,113.05,112.92,112.95,11876.0,96.6411,96.6667,96.5556,96.5812,11876.0
2015-10-16 10:20:00,112.93,112.96,112.9,112.92,5605.0,96.5641,96.5898,96.5385,96.5556,5605.0
2015-10-16 10:25:00,112.91,112.93,112.86,112.93,33328.0,96.547,96.5641,96.5043,96.5641,33328.0
2015-10-16 10:30:00,112.93,112.93,112.86,112.92,7900.0,96.5641,96.5641,96.5043,96.5556,7900.0
2015-10-16 10:35:00,112.9,112.99,112.9,112.97,20145.0,96.5385,96.6154,96.5385,96.5983,20145.0
2015-10-16 10:40:00,112.97,113.0,112.94,112.95,6400.0,96.5983,96.624,96.5727,96.5812,6400.0
2015-10-16 10:45:00,112.94,113.04,112.94,113.02,9250.0,96.5727,96.6582,96.5727,96.6411,9250.0
2015-10-16 10:50:00,113.01,113.04,112.94,113.04,7502.0,96.6325,96.6582,96.5727,96.6582,7502.0
2015-10-16 10:55:00,113.05,113.05,112.98,113.01,3150.0,96.6667,96.6667,96.6069,96.6325,3150.0
2015-10-16 11:00:00,113.02,113.06,113.02,113.04,3800.0,96.6411,96.6753,96.6411,96.6582,3800.0
2015-10-16 11:05:00,113.04,113.12,112.98,113.1,6050.0,96.6582,96.7266,96.6069,96.7095,6050.0
2015-10-16 11:10:00,113.07,113.13,113.06,113.06,4803.0,96.6838,96.7351,96.6753,96.6753,4803.0
2015-10-16 11:15:00,113.08,113.14,113.06,113.13,8161.0,96.6924,96.7437,96.6753,96.7351,8161.0
2015-10-16 11:20:00,113.15,113.16,113.08,113.08,8234.0,96.7522,96.7608,96.6924,96.6924,8234.0
2015-10-16 11:25:00,113.08,113.1,113.02,113.02,10108.0,96.6924,96.7095,96.6411,96.6411,10108.0
2015-10-16 11:30:00,113.04,113.11,113.04,113.11,6436.0,96.6582,96.718,96.6582,96.718,6436.0
2015-10-16 11:35:00,113.12,113.12,113.02,113.02,8411.0,96.7266,96.7266,96.6411,96.6411,8411.0
2015-10-16 11:40:00,113.03,113.06,113.02,113.02,15760.0,96.6496,96.6753,96.6411,96.6411,15760.0
2015-10-16 11:45:00,113.01,113.11,113.01,113.11,10420.0,96.6325,96.718,96.6325,96.718,10420.0
2015-10-16 11:50:00,113.11,113.22,113.11,113.18,6688.0,96.718,96.8121,96.718,96.7779,6688.0
2015-10-16 11:55:00,113.16,113.24,113.16,113.24,3550.0,96.7608,96.8292,96.7608,96.8292,3550.0
2015-10-16 12:00:00,113.23,113.24,113.12,113.13,36843.0,96.8206,96.8292,96.7266,96.7351,36843.0
2015-10-16 12:05:00,113.11,113.13,113.04,113.04,2823.0,96.718,96.7351,96.6582,96.6582,2823.0
2015-10-16 12:10:00,113.04,113.05,112.98,112.98,7907.0,96.6582,96.6667,96.6069,96.6069,7907.0
2015-10-16 12:15:00,112.96,113.0,112.93,113.0,7571.0,96.5898,96.624,96.5641,96.624,7571.0
2015-10-16 12:20:00,113.01,113.03,112.97,112.98,6985.0,96.6325,96.6496,96.5983,96.6069,6985.0
2015-10-16 12:25:00,112.97,113.01,112.94,112.94,7595.0,96.5983,96.6325,96.5727,96.5727,7595.0
2015-10-16 12:30:00,112.94,112.98,112.93,112.98,13266.0,96.5727,96.6069,96.5641,96.6069,13266.0
2015-10-16 12:35:00,112.96,112.96,112.89,112.96,5850.0,96.5898,96.5898,96.5299,96.5898,5850.0
2015-10-16 12:40:00,112.96,112.96,112.85,112.85,3350.0,96.5898,96.5898,96.4957,96.4957,3350.0
2015-10-16 12:45:00,112.85,112.95,112.85,112.94,5146.0,96.4957,96.5812,96.4957,96.5727,5146.0
2015-10-16 12:50:00,112.95,112.95,112.9,112.94,3238.0,96.5812,96.5812,96.5385,96.5727,3238.0
2015-10-16 12:55:00,112.95,113.0,112.95,112.98,1800.0,96.5812,96.624,96.5812,96.6069,1800.0
2015-10-16 13:00:00,112.98,112.99,112.92,112.99,9334.0,96.6069,96.6154,96.5556,96.6154,9334.0
2015-10-16 13:05:00,112.99,112.99,112.9,112.94,4387.0,96.6154,96.6154,96.5385,96.5727,4387.0
2015-10-16 13:10:00,112.94,113.02,112.94,112.95,2904.0,96.5727,96.6411,96.5727,96.5812,2904.0
2015-10-16 13:15:00,112.94,112.98,112.93,112.98,2400.0,96.5727,96.6069,96.5641,96.6069,2400.0
2015-10-16 13:20:00,112.99,113.01,112.96,112.99,3037.0,96.6154,96.6325,96.5898,96.6154,3037.0
2015-10-16 13:25:00,112.94,112.94,112.91,112.91,3300.0,96.5727,96.5727,96.547,96.547,3300.0
2015-10-16 13:30:00,112.9,112.94,112.9,112.9,3565.0,96.5385,96.5727,96.5385,96.5385,3565.0
2015-10-16 13:35:00,112.91,112.98,112.91,112.92,8699.0,96.547,96.6069,96.547,96.5556,8699.0
2015-10-16 13:40:00,112.93,112.94,112.91,112.92,2700.0,96.5641,96.5727,96.547,96.5556,2700.0
2015-10-16 13:45:00,112.88,112.92,112.84,112.85,9176.0,96.5214,96.5556,96.4872,96.4957,9176.0
2015-10-16 13:50:00,112.86,112.88,112.83,112.83,6468.0,96.5043,96.5214,96.4786,96.4786,6468.0
2015-10-16 13:55:00,112.84,112.84,112.74,112.74,12523.0,96.4872,96.4872,96.4017,96.4017,12523.0
2015-10-16 14:00:00,112.75,112.77,112.66,112.69,16084.0,96.4102,96.4273,96.3332,96.3589,16084.0
2015-10-16 14:05:00,112.67,112.74,112.67,112.71,4069.0,96.3418,96.4017,96.3418,96.376,4069.0
2015-10-16 14:10:00,112.71,112.81,112.7,112.8,4635.0,96.376,96.4615,96.3674,96.453,4635.0
2015-10-16 14:15:00,112.81,112.87,112.81,112.84,6570.0,96.4615,96.5128,96.4615,96.4872,6570.0
2015-10-16 14:20:00,112.83,112.91,112.82,112.91,5498.0,96.4786,96.547,96.4701,96.547,5498.0
2015-10-16 14:25:00,112.92,112.98,112.9,112.96,7705.0,96.5556,96.6069,96.5385,96.5898,7705.0
2015-10-16 14:30:00,112.98,112.98,112.93,112.97,13369.0,96.6069,96.6069,96.5641,96.5983,13369.0
2015-10-16 14:35:00,112.99,113.08,112.99,113.07,8477.0,96.6154,96.6924,96.6154,96.6838,8477.0
2015-10-16 14:40:00,113.05,113.17,113.05,113.17,5020.0,96.6667,96.7693,96.6667,96.7693,5020.0
2015-10-16 14:45:00,113.18,113.19,113.08,113.09,10321.0,96.7779,96.7864,96.6924,96.7009,10321.0
2015-10-16 14:50:00,113.1,113.16,113.08,113.12,9767.0,96.7095,96.7608,96.6924,96.7266,9767.0
2015-10-16 14:55:00,113.13,113.15,113.1,113.12,6286.0,96.7351,96.7522,96.7095,96.7266,6286.0
2015-10-16 15:00:00,113.11,113.17,113.11,113.12,13152.0,96.718,96.7693,96.718,96.7266,13152.0
2015-10-16 15:05:00,113.15,113.15,113.09,113.12,5100.0,96.7522,96.7522,96.7009,96.7266,5100.0
2015-10-16 15:10:00,113.12,113.13,113.09,113.11,4300.0,96.7266,96.7351,96.7009,96.718,4300.0
2015-10-16 15:15:00,113.11,113.21,113.11,113.21,238831.0,96.718,96.8035,96.718,96.8035,238831.0
2015-10-16 15:20:00,113.21,113.24,113.19,113.21,218136.0,96.8035,96.8292,96.7864,96.8035,218136.0
2015-10-16 15:25:00,113.22,113.22,113.17,113.2,40174.0,96.8121,96.8121,96.7693,96.795,40174.0
2015-10-16 15:30:00,113.2,113.33,113.2,113.29,130332.0,96.795,96.9061,96.795,96.8719,130332.0
2015-10-16 15:35:00,113.29,113.34,113.29,113.31,82705.0,96.8719,96.9147,96.8719,96.889,82705.0
2015-10-16 15:40:00,113.31,113.33,113.26,113.32,15686.0,96.889,96.9061,96.8463,96.8976,15686.0
2015-10-16 15:45:00,113.32,113.32,113.23,113.25,14080.0,96.8976,96.8976,96.8206,96.8377,14080.0
2015-10-16 15:50:00,113.25,113.3,113.22,113.3,14860.0,96.8377,96.8805,96.8121,96.8805,14860.0
2015-10-16 15:55:00,113.3,113.4,113.3,113.33,50848.0,96.8805,96.966,96.8805,96.9061,50848.0
2015-10-19 09:30:00,112.94,113.09,112.85,112.99,6349.0,96.5727,96.7009,96.4957,96.6154,6349.0
2015-10-19 09:35:00,112.97,112.98,112.83,112.83,2790.0,96.5983,96.6069,96.4786,96.4786,2790.0
2015-10-19 09:40:00,112.79,112.79,112.76,112.76,900.0,96.4444,96.4444,96.4188,96.4188,900.0
2015-10-19 09:45:00,112.93,112.97,112.93,112.97,935.0,96.5641,96.5983,96.5641,96.5983,935.0
2015-10-19 09:50:00,113.06,113.14,113.06,113.14,900.0,96.6753,96.7437,96.6753,96.7437,900.0
2015-10-19 09:55:00,113.11,113.18,113.1,113.18,1165.0,96.718,96.7779,96.7095,96.7779,1165.0
2015-10-19 10:00:00,113.16,113.19,113.16,113.18,1924.0,96.7608,96.7864,96.7608,96.7779,1924.0
2015-10-19 10:05:00,113.09,113.16,113.09,113.16,600.0,96.7009,96.7608,96.7009,96.7608,600.0
2015-10-19 10:10:00,113.18,113.29,113.18,113.29,1301.0,96.7779,96.8719,96.7779,96.8719,1301.0
2015-10-19 10:15:00,113.24,113.27,113.22,113.27,4265.0,96.8292,96.8548,96.8121,96.8548,4265.0
2015-10-19 10:20:00,113.3,113.31,113.22,113.24,1200.0,96.8805,96.889,96.8121,96.8292,1200.0
2015-10-19 10:25:00,113.2,113.2,113.14,113.16,6052.0,96.795,96.795,96.7437,96.7608,6052.0
2015-10-19 10:30:00,113.17,113.17,113.05,113.08,15073.0,96.7693,96.7693,96.6667,96.6924,15073.0
2015-10-19 10:35:00,113.05,113.12,113.02,113.07,6050.0,96.6667,96.7266,96.6411,96.6838,6050.0
2015-10-19 10:40:00,113.1,113.22,113.1,113.22,6318.0,96.7095,96.8121,96.7095,96.8121,6318.0
2015-10-19 10:45:00,113.21,113.23,113.17,113.19,5324.0,96.8035,96.8206,96.7693,96.7864,5324.0
2015-10-19 10:50:00,113.15,113.19,113.1,113.13,6785.0,96.7522,96.7864,96.7095,96.7351,6785.0
2015-10-19 10:55:00,113.15,113.23,113.09,113.23,6699.0,96.7522,96.8206,96.7009,96.8206,6699.0
2015-10-19 11:00:00,113.22,113.23,113.09,113.15,6890.0,96.8121,96.8206,96.7009,96.7522,6890.0
2015-10-19 11:05:00,113.11,113.2,113.1,113.19,5275.0,96.718,96.795,96.7095,96.7864,5275.0
2015-10-19 11:10:00,113.2,113.26,113.16,113.24,9408.0,96.795,96.8463,96.7608,96.8292,9408.0
2015-10-19 11:15:00,113.24,113.28,113.24,113.27,5523.0,96.8292,96.8634,96.8292,96.8548,5523.0
2015-10-19 11:20:00,113.28,113.31,113.25,113.28,2750.0,96.8634,96.889,96.8377,96.8634,2750.0
2015-10-19 11:25:00,113.26,113.3,113.24,113.25,1800.0,96.8463,96.8805,96.8292,96.8377,1800.0
2015-10-19 11:30:00,113.25,113.39,113.25,113.35,11065.0,96.8377,96.9575,96.8377,96.9232,11065.0
2015-10-19 11:35:00,113.35,113.41,113.34,113.41,7498.0,96.9232,96.9746,96.9147,96.9746,7498.0
2015-10-19 11:40:00,113.4,113.42,113.38,113.38,4829.0,96.966,96.9831,96.9489,96.9489,4829.0
2015-10-19 11:45:00,113.38,113.42,113.37,113.42,2725.0,96.9489,96.9831,96.9404,96.9831,2725.0
2015-10-19 11:50:00,113.43,113.47,113.43,113.43,3777.0,96.9917,97.0259,96.9917,96.9917,3777.0
2015-10-19 11:55:00,113.41,113.41,113.37,113.39,7200.0,96.9746,96.9746,96.9404,96.9575,7200.0
2015-10-19 12:00:00,113.39,113.44,113.31,113.31,5374.0,96.9575,97.0002,96.889,96.889,5374.0
2015-10-19 12:05:00,113.3,113.32,113.27,113.31,11180.0,96.8805,96.8976,96.8548,96.889,11180.0
2015-10-19 12:10:00,113.3,113.33,113.29,113.3,2500.0,96.8805,96.9061,96.8719,96.8805,2500.0
2015-10-19 12:15:00,113.3,113.33,113.23,113.25,5323.0,96.8805,96.9061,96.8206,96.8377,5323.0
2015-10-19 12:20:00,113.23,113.26,113.16,113.18,7497.0,96.8206,96.8463,96.7608,96.7779,7497.0
2015-10-19 12:25:00,113.17,113.23,113.17,113.23,1065.0,96.7693,96.8206,96.7693,96.8206,1065.0
2015-10-19 12:30:00,113.23,113.24,113.2,113.22,5000.0,96.8206,96.8292,96.795,96.8121,5000.0
2015-10-19 12:35:00,113.22,113.29,113.22,113.29,1173.0,96.8121,96.8719,96.8121,96.8719,1173.0
2015-10-19 12:40:00,113.31,113.32,113.31,113.32,700.0,96.889,96.8976,96.889,96.8976,700.0
2015-10-19 12:45:00,113.32,113.34,113.26,113.27,5660.0,96.8976,96.9147,96.8463,96.8548,5660.0
2015-10-19 12:50:00,113.2,113.2,113.2,113.2,200.0,96.795,96.795,96.795,96.795,200.0
2015-10-19 12:55:00,113.22,113.28,113.22,113.26,1735.0,96.8121,96.8634,96.8121,96.8463,1735.0
2015-10-19 13:00:00,113.27,113.3,113.27,113.27,1600.0,96.8548,96.8805,96.8548,96.8548,1600.0
2015-10-19 13:05:00,113.23,113.23,113.19,113.21,1762.0,96.8206,96.8206,96.7864,96.8035,1762.0
2015-10-19 13:10:00,113.19,113.24,113.11,113.14,5352.0,96.7864,96.8292,96.718,96.7437,5352.0
2015-10-19 13:15:00,113.15,113.15,113.07,113.08,2100.0,96.7522,96.7522,96.6838,96.6924,2100.0
2015-10-19 13:20:00,113.07,113.09,113.0,113.07,3167.0,96.6838,96.7009,96.624,96.6838,3167.0
2015-10-19 13:25:00,113.08,113.08,113.01,113.01,1200.0,96.6924,96.6924,96.6325,96.6325,1200.0
2015-10-19 13:30:00,113.0,113.02,112.92,112.92,5311.0,96.624,96.6411,96.5556,96.5556,5311.0
2015-10-19 13:35:00,112.89,112.98,112.88,112.98,9636.0,96.5299,96.6069,96.5214,96.6069,9636.0
2015-10-19 13:40:00,112.95,113.01,112.95,112.97,1700.0,96.5812,96.6325,96.5812,96.5983,1700.0
2015-10-19 13:45:00,112.97,112.98,112.97,112.98,523.0,96.5983,96.6069,96.5983,96.6069,523.0
2015-10-19 13:50:00,113.0,113.08,113.0,113.08,2146.0,96.624,96.6924,96.624,96.6924,2146.0
2015-10-19 13:55:00,113.06,113.09,113.03,113.09,11890.0,96.6753,96.7009,96.6496,96.7009,11890.0
2015-10-19 14:00:00,113.09,113.1,113.01,113.07,21525.0,96.7009,96.7095,96.6325,96.6838,21525.0
2015-10-19 14:05:00,113.1,113.11,113.02,113.06,2460.0,96.7095,96.718,96.6411,96.6753,2460.0
2015-10-19 14:10:00,113.05,113.11,113.03,113.11,2923.0,96.6667,96.718,96.6496,96.718,2923.0
2015-10-19 14:15:00,113.12,113.13,113.03,113.07,4514.0,96.7266,96.7351,96.6496,96.6838,4514.0
2015-10-19 14:20:00,113.1,113.1,112.98,113.03,7288.0,96.7095,96.7095,96.6069,96.6496,7288.0
2015-10-19 14:25:00,113.01,113.03,112.99,113.01,2393.0,96.6325,96.6496,96.6154,96.6325,2393.0
2015-10-19 14:30:00,112.99,113.07,112.99,113.04,8809.0,96.6154,96.6838,96.6154,96.6582,8809.0
2015-10-19 14:35:00,113.07,113.19,113.07,113.16,9153.0,96.6838,96.7864,96.6838,96.7608,9153.0
2015-10-19 14:40:00,113.14,113.17,113.12,113.14,6887.0,96.7437,96.7693,96.7266,96.7437,6887.0
2015-10-19 14:45:00,113.13,113.15,113.08,113.08,5000.0,96.7351,96.7522,96.6924,96.6924,5000.0
2015-10-19 14:50:00,113.08,113.18,113.07,113.15,9774.0,96.6924,96.7779,96.6838,96.7522,9774.0
2015-10-19 14:55:00,113.15,113.19,113.14,113.18,7406.0,96.7522,96.7864,96.7437,96.7779,7406.0
2015-10-19 15:00:00,113.18,113.28,113.15,113.24,9274.0,96.7779,96.8634,96.7522,96.8292,9274.0
2015-10-19 15:05:00,113.23,113.27,113.2,113.21,6440.0,96.8206,96.8548,96.795,96.8035,6440.0
2015-10-19 15:10:00,113.21,113.26,113.19,113.25,5100.0,96.8035,96.8463,96.7864,96.8377,5100.0
2015-10-19 15:15:00,113.26,113.28,113.23,113.25,3729.0,96.8463,96.8634,96.8206,96.8377,3729.0
2015-10-19 15:20:00,113.25,113.35,113.24,113.33,2589.0,96.8377,96.9232,96.8292,96.9061,2589.0
2015-10-19 15:25:00,113.36,113.39,113.3,113.3,20805.0,96.9318,96.9575,96.8805,96.8805,20805.0
2015-10-19 15:30:00,113.31,113.35,113.25,113.27,24112.0,96.889,96.9232,96.8377,96.8548,24112.0
2015-10-19 15:35:00,113.25,113.32,113.25,113.3,5146.0,96.8377,96.8976,96.8377,96.8805,5146.0
2015-10-19 15:40:00,113.23,113.27,113.21,113.26,6711.0,96.8206,96.8548,96.8035,96.8463,6711.0
2015-10-19 15:45:00,113.27,113.32,113.24,113.29,14888.0,96.8548,96.8976,96.8292,96.8719,14888.0
2015-10-19 15:50:00,113.28,113.32,113.25,113.32,6649.0,96.8634,96.8976,96.8377,96.8976,6649.0
2015-10-19 15:55:00,113.31,113.46,113.29,113.41,18507.0,96.889,97.0173,96.8719,96.9746,18507.0
2015-10-20 09:30:00,113.16,113.28,113.16,113.22,5466.0,96.7608,96.8634,96.7608,96.8121,5466.0
2015-10-20 09:35:00,113.14,113.14,113.09,113.14,833.0,96.7437,96.7437,96.7009,96.7437,833.0
2015-10-20 09:40:00,113.14,113.14,113.14,113.14,0.0,96.7437,96.7437,96.7437,96.7437,0.0
2015-10-20 09:45:00,113.18,113.31,113.17,113.3,8536.0,96.7779,96.889,96.7693,96.8805,8536.0
2015-10-20 09:50:00,113.39,113.4,113.38,113.4,900.0,96.9575,96.966,96.9489,96.966,900.0
2015-10-20 09:55:00,113.4,113.44,113.38,113.43,2441.0,96.966,97.0002,96.9489,96.9917,2441.0
2015-10-20 10:00:00,113.45,113.45,113.36,113.42,2645.0,97.0088,97.0088,96.9318,96.9831,2645.0
2015-10-20 10:05:00,113.43,113.5,113.43,113.5,2126.0,96.9917,97.0515,96.9917,97.0515,2126.0
2015-10-20 10:10:00,113.52,113.55,113.47,113.47,7217.0,97.0686,97.0943,97.0259,97.0259,7217.0
2015-10-20 10:15:00,113.5,113.52,113.48,113.52,1775.0,97.0515,97.0686,97.0344,97.0686,1775.0
2015-10-20 10:20:00,113.55,113.59,113.51,113.52,3217.0,97.0943,97.1285,97.0601,97.0686,3217.0
2015-10-20 10:25:00,113.53,113.53,113.49,113.52,1065.0,97.0772,97.0772,97.043,97.0686,1065.0
2015-10-20 10:30:00,113.54,113.54,113.46,113.52,925.0,97.0857,97.0857,97.0173,97.0686,925.0
2015-10-20 10:35:00,113.49,113.56,113.49,113.55,1412.0,97.043,97.1028,97.043,97.0943,1412.0
2015-10-20 10:40:00,113.57,113.72,113.57,113.71,4025.0,97.1114,97.2396,97.1114,97.2311,4025.0
2015-10-20 10:45:00,113.71,113.73,113.68,113.69,2494.0,97.2311,97.2482,97.2054,97.214,2494.0
2015-10-20 10:50:00,113.69,113.72,113.68,113.68,960.0,97.214,97.2396,97.2054,97.2054,960.0
2015-10-20 10:55:00,113.65,113.66,113.61,113.64,3300.0,97.1798,97.1883,97.1456,97.1712,3300.0
2015-10-20 11:00:00,113.65,113.65,113.53,113.54,5111.0,97.1798,97.1798,97.0772,97.0857,5111.0
2015-10-20 11:05:00,113.53,113.54,113.41,113.45,16459.0,97.0772,97.0857,96.9746,97.0088,16459.0
2015-10-20 11:10:00,113.44,113.44,113.31,113.37,8222.0,97.0002,97.0002,96.889,96.9404,8222.0
2015-10-20 11:15:00,113.35,113.41,113.31,113.41,10687.0,96.9232,96.9746,96.889,96.9746,10687.0
2015-10-20 11:20:00,113.4,113.44,113.37,113.44,7780.0,96.966,97.0002,96.9404,97.0002,7780.0
2015-10-20 11:25:00,113.44,113.5,113.43,113.49,13254.0,97.0002,97.0515,96.9917,97.043,13254.0
2015-10-20 11:30:00,113.49,113.49,113.34,113.34,4031.0,97.043,97.043,96.9147,96.9147,4031.0
2015-10-20 11:35:00,113.35,113.4,113.31,113.39,3400.0,96.9232,96.966,96.889,96.9575,3400.0
2015-10-20 11:40:00,113.41,113.47,113.37,113.43,3180.0,96.9746,97.0259,96.9404,96.9917,3180.0
2015-10-20 11:45:00,113.43,113.45,113.37,113.37,1800.0,96.9917,97.0088,96.9404,96.9404,1800.0
2015-10-20 11:50:00,113.35,113.42,113.3,113.31,6097.0,96.9232,96.9831,96.8805,96.889,6097.0
2015-10-20 11:55:00,113.26,113.33,113.2,113.32,6534.0,96.8463,96.9061,96.795,96.8976,6534.0
2015-10-20 12:00:00,113.3,113.33,113.22,113.26,4752.0,96.8805,96.9061,96.8121,96.8463,4752.0
2015-10-20 12:05:00,113.27,113.37,113.26,113.37,5017.0,96.8548,96.9404,96.8463,96.9404,5017.0
2015-10-20 12:10:00,113.38,113.38,113.33,113.33,5621.0,96.9489,96.9489,96.9061,96.9061,5621.0
2015-10-20 12:15:00,113.34,113.34,113.22,113.22,3449.0,96.9147,96.9147,96.8121,96.8121,3449.0
2015-10-20 12:20:00,113.23,113.24,113.16,113.18,9419.0,96.8206,96.8292,96.7608,96.7779,9419.0
2015-10-20 12:25:00,113.19,113.29,113.18,113.29,5563.0,96.7864,96.8719,96.7779,96.8719,5563.0
2015-10-20 12:30:00,113.29,113.29,113.2,113.2,5920.0,96.8719,96.8719,96.795,96.795,5920.0
2015-10-20 12:35:00,113.19,113.21,113.11,113.13,14983.0,96.7864,96.8035,96.718,96.7351,14983.0
2015-10-20 12:40:00,113.1,113.23,113.1,113.2,4235.0,96.7095,96.8206,96.7095,96.795,4235.0
2015-10-20 12:45:00,113.22,113.25,113.18,113.19,3779.0,96.8121,96.8377,96.7779,96.7864,3779.0
2015-10-20 12:50:00,113.18,113.24,113.18,113.23,11111.0,96.7779,96.8292,96.7779,96.8206,11111.0
2015-10-20 12:55:00,113.23,113.28,113.17,113.27,17320.0,96.8206,96.8634,96.7693,96.8548,17320.0
2015-10-20 13:00:00,113.24,113.25,113.19,113.19,3400.0,96.8292,96.8377,96.7864,96.7864,3400.0
2015-10-20 13:05:00,113.2,113.21,113.12,113.14,13958.0,96.795,96.8035,96.7266,96.7437,13958.0
2015-10-20 13:10:00,113.16,113.23,113.16,113.22,13581.0,96.7608,96.8206,96.7608,96.8121,13581.0
2015-10-20 13:15:00,113.23,113.31,113.23,113.24,12660.0,96.8206,96.889,96.8206,96.8292,12660.0
2015-10-20 13:20:00,113.23,113.26,113.21,113.23,16845.0,96.8206,96.8463,96.8035,96.8206,16845.0
2015-10-20 13:25:00,113.17,113.17,113.08,113.12,2805.0,96.7693,96.7693,96.6924,96.7266,2805.0
2015-10-20 13:30:00,113.1,113.1,113.03,113.08,6713.0,96.7095,96.7095,96.6496,96.6924,6713.0
2015-10-20 13:35:00,113.11,113.11,113.02,113.07,3623.0,96.718,96.718,96.6411,96.6838,3623.0
2015-10-20 13:40:00,113.08,113.11,113.05,113.05,1337.0,96.6924,96.718,96.6667,96.6667,1337.0
2015-10-20 13:45:00,113.06,113.06,112.99,113.05,7728.0,96.6753,96.6753,96.6154,96.6667,7728.0
2015-10-20 13:50:00,113.04,113.08,113.04,113.07,3481.0,96.6582,96.6924,96.6582,96.6838,3481.0
2015-10-20 13:55:00,113.09,113.1,113.06,113.08,3869.0,96.7009,96.7095,96.6753,96.6924,3869.0
2015-10-20 14:00:00,113.07,113.1,113.02,113.08,2397.0,96.6838,96.7095,96.6411,96.6924,2397.0
2015-10-20 14:05:00,113.05,113.06,113.02,113.04,3363.0,96.6667,96.6753,96.6411,96.6582,3363.0
2015-10-20 14:10:00,113.06,113.13,113.06,113.1,6001.0,96.6753,96.7351,96.6753,96.7095,6001.0
2015-10-20 14:15:00,113.11,113.13,113.08,113.11,9030.0,96.718,96.7351,96.6924,96.718,9030.0
2015-10-20 14:20:00,113.1,113.11,113.06,113.08,2809.0,96.7095,96.718,96.6753,96.6924,2809.0
2015-10-20 14:25:00,113.1,113.19,113.08,113.18,1406.0,96.7095,96.7864,96.6924,96.7779,1406.0
2015-10-20 14:30:00,113.18,113.19,113.15,113.15,3033.0,96.7779,96.7864,96.7522,96.7522,3033.0
2015-10-20 14:35:00,113.15,113.16,113.1,113.16,7817.0,96.7522,96.7608,96.7095,96.7608,7817.0
2015-10-20 14:40:00,113.16,113.24,113.16,113.18,7108.0,96.7608,96.8292,96.7608,96.7779,7108.0
2015-10-20 14:45:00,113.18,113.25,113.17,113.23,5246.0,96.7779,96.8377,96.7693,96.8206,5246.0
2015-10-20 14:50:00,113.24,113.33,113.22,113.32,18445.0,96.8292,96.9061,96.8121,96.8976,18445.0
2015-10-20 14:55:00,113.32,113.37,113.27,113.36,15426.0,96.8976,96.9404,96.8548,96.9318,15426.0
2015-10-20 15:00:00,113.37,113.4,113.31,113.31,17525.0,96.9404,96.966,96.889,96.889,17525.0
2015-10-20 15:05:00,113.31,113.32,113.29,113.32,3871.0,96.889,96.8976,96.8719,96.8976,3871.0
2015-10-20 15:10:00,113.33,113.38,113.33,113.33,13360.0,96.9061,96.9489,96.9061,96.9061,13360.0
2015-10-20 15:15:00,113.35,113.35,113.22,113.23,107932.0,96.9232,96.9232,96.8121,96.8206,107932.0
2015-10-20 15:20:00,113.24,113.36,113.24,113.35,9945.0,96.8292,96.9318,96.8292,96.9232,9945.0
2015-10-20 15:25:00,113.35,113.42,113.35,113.37,6200.0,96.9232,96.9831,96.9232,96.9404,6200.0
2015-10-20 15:30:00,113.37,113.39,113.27,113.3,11648.0,96.9404,96.9575,96.8548,96.8805,11648.0
2015-10-20 15:35:00,113.3,113.34,113.27,113.33,4130.0,96.8805,96.9147,96.8548,96.9061,4130.0
2015-10-20 15:40:00,113.35,113.35,113.29,113.29,3975.0,96.9232,96.9232,96.8719,96.8719,3975.0
2015-10-20 15:45:00,113.29,113.29,113.16,113.21,5016.0,96.8719,96.8719,96.7608,96.8035,5016.0
2015-10-20 15:50:00,113.2,113.23,113.17,113.23,6321.0,96.795,96.8206,96.7693,96.8206,6321.0
2015-10-20 15:55:00,113.25,113.28,113.21,113.27,17890.0,96.8377,96.8634,96.8035,96.8548,17890.0
2015-10-21 09:30:00,113.55,113.68,113.55,113.56,13088.0,97.0943,97.2054,97.0943,97.1028,13088.0
2015-10-21 09:35:00,113.5,113.5,113.41,113.41,2892.0,97.0515,97.0515,96.9746,96.9746,2892.0
2015-10-21 09:40:00,113.37,113.51,113.37,113.51,1371.0,96.9404,97.0601,96.9404,97.0601,1371.0
2015-10-21 09:45:00,113.56,113.56,113.55,113.55,398.0,97.1028,97.1028,97.0943,97.0943,398.0
2015-10-21 09:50:00,113.47,113.49,113.39,113.39,1000.0,97.0259,97.043,96.9575,96.9575,1000.0
2015-10-21 09:55:00,113.42,113.45,113.4,113.44,20174.0,96.9831,97.0088,96.966,97.0002,20174.0
2015-10-21 10:00:00,113.41,113.41,113.21,113.25,9481.0,96.9746,96.9746,96.8035,96.8377,9481.0
2015-10-21 10:05:00,113.22,113.22,113.13,113.14,1642.0,96.8121,96.8121,96.7351,96.7437,1642.0
2015-10-21 10:10:00,113.24,113.24,113.21,113.21,831.0,96.8292,96.8292,96.8035,96.8035,831.0
2015-10-21 10:15:00,113.15,113.15,113.09,113.12,2209.0,96.7522,96.7522,96.7009,96.7266,2209.0
2015-10-21 10:20:00,113.04,113.06,113.0,113.01,4150.0,96.6582,96.6753,96.624,96.6325,4150.0
2015-10-21 10:25:00,112.98,113.05,112.94,113.01,33828.0,96.6069,96.6667,96.5727,96.6325,33828.0
2015-10-21 10:30:00,113.01,113.04,112.92,112.95,12693.0,96.6325,96.6582,96.5556,96.5812,12693.0
2015-10-21 10:35:00,112.92,113.07,112.9,113.02,14050.0,96.5556,96.6838,96.5385,96.6411,14050.0
2015-10-21 10:40:00,113.01,113.17,113.01,113.17,7787.0,96.6325,96.7693,96.6325,96.7693,7787.0
2015-10-21 10:45:00,113.16,113.19,113.15,113.15,1950.0,96.7608,96.7864,96.7522,96.7522,1950.0
2015-10-21 10:50:00,113.1,113.15,113.06,113.14,2634.0,96.7095,96.7522,96.6753,96.7437,2634.0
2015-10-21 10:55:00,113.17,113.24,113.17,113.19,4308.0,96.7693,96.8292,96.7693,96.7864,4308.0
2015-10-21 11:00:00,113.22,113.23,113.17,113.19,2100.0,96.8121,96.8206,96.7693,96.7864,2100.0
2015-10-21 11:05:00,113.09,113.14,113.01,113.01,5682.0,96.7009,96.7437,96.6325,96.6325,5682.0
2015-10-21 11:10:00,112.99,112.99,112.93,112.99,4933.0,96.6154,96.6154,96.5641,96.6154,4933.0
2015-10-21 11:15:00,113.0,113.13,113.0,113.11,4997.0,96.624,96.7351,96.624,96.718,4997.0
2015-10-21 11:20:00,113.17,113.25,113.17,113.25,800.0,96.7693,96.8377,96.7693,96.8377,800.0
2015-10-21 11:25:00,113.29,113.32,113.26,113.26,1080.0,96.8719,96.8976,96.8463,96.8463,1080.0
2015-10-21 11:30:00,113.27,113.37,113.27,113.37,700.0,96.8548,96.9404,96.8548,96.9404,700.0
2015-10-21 11:35:00,113.4,113.42,113.35,113.41,2563.0,96.966,96.9831,96.9232,96.9746,2563.0
2015-10-21 11:40:00,113.4,113.41,113.34,113.4,8050.0,96.966,96.9746,96.9147,96.966,8050.0
2015-10-21 11:45:00,113.38,113.39,113.31,113.33,20048.0,96.9489,96.9575,96.889,96.9061,20048.0
2015-10-21 11:50:00,113.31,113.36,113.29,113.29,4806.0,96.889,96.9318,96.8719,96.8719,4806.0
2015-10-21 11:55:00,113.27,113.31,113.26,113.31,2100.0,96.8548,96.889,96.8463,96.889,2100.0
2015-10-21 12:00:00,113.3,113.33,113.25,113.25,4623.0,96.8805,96.9061,96.8377,96.8377,4623.0
2015-10-21 12:05:00,113.26,113.35,113.26,113.33,19103.0,96.8463,96.9232,96.8463,96.9061,19103.0
2015-10-21 12:10:00,113.31,113.39,113.26,113.38,4690.0,96.889,96.9575,96.8463,96.9489,4690.0
2015-10-21 12:15:00,113.36,113.37,113.26,113.27,2747.0,96.9318,96.9404,96.8463,96.8548,2747.0
2015-10-21 12:20:00,113.35,113.36,113.31,113.33,1900.0,96.9232,96.9318,96.889,96.9061,1900.0
2015-10-21 12:25:00,113.36,113.36,113.32,113.32,800.0,96.9318,96.9318,96.8976,96.8976,800.0
2015-10-21 12:30:00,113.33,113.36,113.29,113.36,1121.0,96.9061,96.9318,96.8719,96.9318,1121.0
2015-10-21 12:35:00,113.36,113.39,113.34,113.37,950.0,96.9318,96.9575,96.9147,96.9404,950.0
2015-10-21 12:40:00,113.38,113.38,113.32,113.33,1100.0,96.9489,96.9489,96.8976,96.9061,1100.0
2015-10-21 12:45:00,113.35,113.37,113.32,113.37,3297.0,96.9232,96.9404,96.8976,96.9404,3297.0
2015-10-21 12:50:00,113.38,113.38,113.29,113.31,1275.0,96.9489,96.9489,96.8719,96.889,1275.0
2015-10-21 12:55:00,113.35,113.35,113.2,113.2,2390.0,96.9232,96.9232,96.795,96.795,2390.0
2015-10-21 13:00:00,113.18,113.18,113.01,113.01,11559.0,96.7779,96.7779,96.6325,96.6325,11559.0
2015-10-21 13:05:00,113.02,113.03,112.97,112.99,2533.0,96.6411,96.6496,96.5983,96.6154,2533.0
2015-10-21 13:10:00,112.98,113.01,112.96,112.98,1645.0,96.6069,96.6325,96.5898,96.6069,1645.0
2015-10-21 13:15:00,112.96,112.96,112.7,112.7,29727.0,96.5898,96.5898,96.3674,96.3674,29727.0
2015-10-21 13:20:00,112.69,112.76,112.68,112.72,7512.0,96.3589,96.4188,96.3503,96.3845,7512.0
2015-10-21 13:25:00,112.73,112.73,112.56,112.57,5748.0,96.3931,96.3931,96.2477,96.2563,5748.0
2015-10-21 13:30:00,112.55,112.72,112.54,112.69,23091.0,96.2392,96.3845,96.2306,96.3589,23091.0
2015-10-21 13:35:00,112.67,112.67,112.61,112.61,1489.0,96.3418,96.3418,96.2905,96.2905,1489.0
2015-10-21 13:40:00,112.72,112.82,112.69,112.74,5984.0,96.3845,96.4701,96.3589,96.4017,5984.0
2015-10-21 13:45:00,112.76,112.78,112.74,112.76,611.0,96.4188,96.4359,96.4017,96.4188,611.0
2015-10-21 13:50:00,112.74,112.85,112.74,112.82,1527.0,96.4017,96.4957,96.4017,96.4701,1527.0
2015-10-21 13:55:00,112.83,112.88,112.8,112.8,3181.0,96.4786,96.5214,96.453,96.453,3181.0
2015-10-21 14:00:00,112.69,112.75,112.65,112.69,1545.0,96.3589,96.4102,96.3247,96.3589,1545.0
2015-10-21 14:05:00,112.66,112.84,112.61,112.8,2184.0,96.3332,96.4872,96.2905,96.453,2184.0
2015-10-21 14:10:00,112.79,112.82,112.77,112.82,7696.0,96.4444,96.4701,96.4273,96.4701,7696.0
2015-10-21 14:15:00,112.8,112.81,112.78,112.81,2775.0,96.453,96.4615,96.4359,96.4615,2775.0
2015-10-21 14:20:00,112.87,112.87,112.76,112.76,2199.0,96.5128,96.5128,96.4188,96.4188,2199.0
2015-10-21 14:25:00,112.76,112.87,112.76,112.85,2012.0,96.4188,96.5128,96.4188,96.4957,2012.0
2015-10-21 14:30:00,112.85,112.88,112.82,112.86,3363.0,96.4957,96.5214,96.4701,96.5043,3363.0
2015-10-21 14:35:00,112.91,113.17,112.87,113.1,25553.0,96.547,96.7693,96.5128,96.7095,25553.0
2015-10-21 14:40:00,113.13,113.16,113.12,113.15,1400.0,96.7351,96.7608,96.7266,96.7522,1400.0
2015-10-21 14:45:00,113.13,113.14,113.04,113.09,3564.0,96.7351,96.7437,96.6582,96.7009,3564.0
2015-10-21 14:50:00,113.1,113.1,113.04,113.08,15325.0,96.7095,96.7095,96.6582,96.6924,15325.0
2015-10-21 14:55:00,113.06,113.09,113.0,113.01,7620.0,96.6753,96.7009,96.624,96.6325,7620.0
2015-10-21 15:00:00,113.01,113.09,113.01,113.09,280455.0,96.6325,96.7009,96.6325,96.7009,280455.0
2015-10-21 15:05:00,113.09,113.16,113.06,113.15,4488.0,96.7009,96.7608,96.6753,96.7522,4488.0
2015-10-21 15:10:00,113.17,113.17,112.89,112.93,5865.0,96.7693,96.7693,96.5299,96.5641,5865.0
2015-10-21 15:15:00,112.89,112.91,112.74,112.74,8237.0,96.5299,96.547,96.4017,96.4017,8237.0
2015-10-21 15:20:00,112.81,112.86,112.76,112.78,7483.0,96.4615,96.5043,96.4188,96.4359,7483.0
2015-10-21 15:25:00,112.82,112.84,112.79,112.84,1814.0,96.4701,96.4872,96.4444,96.4872,1814.0
2015-10-21 15:30:00,112.8,112.81,112.71,112.76,8887.0,96.453,96.4615,96.376,96.4188,8887.0
2015-10-21 15:35:00,112.78,112.81,112.73,112.75,2414.0,96.4359,96.4615,96.3931,96.4102,2414.0
2015-10-21 15:40:00,112.74,112.74,112.58,112.58,25075.0,96.4017,96.4017,96.2648,96.2648,25075.0
2015-10-21 15:45:00,112.56,112.63,112.51,112.58,9762.0,96.2477,96.3076,96.205,96.2648,9762.0
2015-10-21 15:50:00,112.57,112.57,112.48,112.51,9662.0,96.2563,96.2563,96.1793,96.205,9662.0
2015-10-21 15:55:00,112.5,112.53,112.42,112.51,14483.0,96.1964,96.2221,96.128,96.205,14483.0
2015-10-22 09:30:00,113.14,113.33,113.14,113.24,17786.0,96.7437,96.9061,96.7437,96.8292,17786.0
2015-10-22 09:35:00,113.25,113.25,113.03,113.12,4230.0,96.8377,96.8377,96.6496,96.7266,4230.0
2015-10-22 09:40:00,113.18,113.44,113.17,113.4,17725.0,96.7779,97.0002,96.7693,96.966,17725.0
2015-10-22 09:45:00,113.39,113.5,113.37,113.5,4060.0,96.9575,97.0515,96.9404,97.0515,4060.0
2015-10-22 09:50:00,113.5,113.59,113.5,113.54,6395.0,97.0515,97.1285,97.0515,97.0857,6395.0
2015-10-22 09:55:00,113.57,113.58,113.51,113.58,1265.0,97.1114,97.1199,97.0601,97.1199,1265.0
2015-10-22 10:00:00,113.58,113.69,113.58,113.68,2300.0,97.1199,97.214,97.1199,97.2054,2300.0
2015-10-22 10:05:00,113.68,113.76,113.64,113.66,8643.0,97.2054,97.2738,97.1712,97.1883,8643.0
2015-10-22 10:10:00,113.69,113.69,113.62,113.65,3017.0,97.214,97.214,97.1541,97.1798,3017.0
2015-10-22 10:15:00,113.69,113.79,113.63,113.78,5454.0,97.214,97.2995,97.1627,97.2909,5454.0
2015-10-22 10:20:00,113.79,113.79,113.73,113.78,1300.0,97.2995,97.2995,97.2482,97.2909,1300.0
2015-10-22 10:25:00,113.72,113.73,113.62,113.64,5790.0,97.2396,97.2482,97.1541,97.1712,5790.0
2015-10-22 10:30:00,113.64,113.66,113.57,113.6,1374.0,97.1712,97.1883,97.1114,97.137,1374.0
2015-10-22 10:35:00,113.64,113.73,113.58,113.66,15096.0,97.1712,97.2482,97.1199,97.1883,15096.0
2015-10-22 10:40:00,113.67,113.75,113.63,113.75,2350.0,97.1969,97.2653,97.1627,97.2653,2350.0
2015-10-22 10:45:00,113.75,113.86,113.73,113.86,8273.0,97.2653,97.3593,97.2482,97.3593,8273.0
2015-10-22 10:50:00,113.86,113.86,113.81,113.81,1800.0,97.3593,97.3593,97.3166,97.3166,1800.0
2015-10-22 10:55:00,113.81,113.95,113.81,113.94,7323.0,97.3166,97.4363,97.3166,97.4277,7323.0
2015-10-22 11:00:00,113.95,113.97,113.88,113.94,15872.0,97.4363,97.4534,97.3764,97.4277,15872.0
2015-10-22 11:05:00,113.95,113.96,113.89,113.91,2651.0,97.4363,97.4448,97.385,97.4021,2651.0
2015-10-22 11:10:00,113.92,113.97,113.9,113.95,2803.0,97.4106,97.4534,97.3935,97.4363,2803.0
2015-10-22 11:15:00,113.96,113.99,113.9,113.91,3600.0,97.4448,97.4705,97.3935,97.4021,3600.0
2015-10-22 11:20:00,113.88,113.89,113.86,113.88,4045.0,97.3764,97.385,97.3593,97.3764,4045.0
2015-10-22 11:25:00,113.89,113.9,113.83,113.83,1750.0,97.385,97.3935,97.3337,97.3337,1750.0
2015-10-22 11:30:00,113.86,113.86,113.81,113.82,8534.0,97.3593,97.3593,97.3166,97.3251,8534.0
2015-10-22 11:35:00,113.81,113.89,113.8,113.89,4402.0,97.3166,97.385,97.308,97.385,4402.0
2015-10-22 11:40:00,113.9,113.94,113.86,113.93,12900.0,97.3935,97.4277,97.3593,97.4192,12900.0
2015-10-22 11:45:00,113.94,114.08,113.93,114.06,10544.0,97.4277,97.5475,97.4192,97.5304,10544.0
2015-10-22 11:50:00,114.07,114.13,114.01,114.01,10461.0,97.5389,97.5902,97.4876,97.4876,10461.0
2015-10-22 11:55:00,114.02,114.02,113.99,114.02,3628.0,97.4962,97.4962,97.4705,97.4962,3628.0
2015-10-22 12:00:00,114.03,114.03,113.96,114.03,6617.0,97.5047,97.5047,97.4448,97.5047,6617.0
2015-10-22 12:05:00,114.04,114.09,114.01,114.07,11612.0,97.5133,97.556,97.4876,97.5389,11612.0
2015-10-22 12:10:00,114.07,114.09,114.04,114.07,4896.0,97.5389,97.556,97.5133,97.5389,4896.0
2015-10-22 12:15:00,114.08,114.11,114.07,114.1,2275.0,97.5475,97.5731,97.5389,97.5646,2275.0
2015-10-22 12:20:00,114.13,114.24,114.11,114.2,10285.0,97.5902,97.6843,97.5731,97.6501,10285.0
2015-10-22 12:25:00,114.21,114.34,114.21,114.32,16597.0,97.6586,97.7698,97.6586,97.7527,16597.0
2015-10-22 12:30:00,114.34,114.35,114.27,114.27,3617.0,97.7698,97.7783,97.7099,97.7099,3617.0
2015-10-22 12:35:00,114.32,114.37,114.31,114.37,2484.0,97.7527,97.7954,97.7441,97.7954,2484.0
2015-10-22 12:40:00,114.39,114.45,114.37,114.39,15823.0,97.8125,97.8638,97.7954,97.8125,15823.0
2015-10-22 12:45:00,114.39,114.42,114.39,114.39,7371.0,97.8125,97.8382,97.8125,97.8125,7371.0
2015-10-22 12:50:00,114.38,114.39,114.3,114.34,26641.0,97.804,97.8125,97.7356,97.7698,26641.0
2015-10-22 12:55:00,114.34,114.37,114.28,114.35,7900.0,97.7698,97.7954,97.7185,97.7783,7900.0
2015-10-22 13:00:00,114.36,114.36,114.28,114.29,2436.0,97.7869,97.7869,97.7185,97.727,2436.0
2015-10-22 13:05:00,114.33,114.35,114.3,114.34,2619.0,97.7612,97.7783,97.7356,97.7698,2619.0
2015-10-22 13:10:00,114.35,114.4,114.31,114.4,5064.0,97.7783,97.8211,97.7441,97.8211,5064.0
2015-10-22 13:15:00,114.4,114.4,114.29,114.32,20799.0,97.8211,97.8211,97.727,97.7527,20799.0
2015-10-22 13:20:00,114.31,114.38,114.29,114.33,19248.0,97.7441,97.804,97.727,97.7612,19248.0
2015-10-22 13:25:00,114.3,114.32,114.21,114.25,22365.0,97.7356,97.7527,97.6586,97.6928,22365.0
2015-10-22 13:30:00,114.26,114.27,114.23,114.24,3776.0,97.7014,97.7099,97.6757,97.6843,3776.0
2015-10-22 13:35:00,114.26,114.27,114.22,114.24,7844.0,97.7014,97.7099,97.6672,97.6843,7844.0
2015-10-22 13:40:00,114.24,114.26,114.15,114.18,8523.0,97.6843,97.7014,97.6073,97.633,8523.0
2015-10-22 13:45:00,114.15,114.17,114.09,114.09,2100.0,97.6073,97.6244,97.556,97.556,2100.0
2015-10-22 13:50:00,114.08,114.12,114.02,114.04,4571.0,97.5475,97.5817,97.4962,97.5133,4571.0
2015-10-22 13:55:00,114.08,114.08,113.97,113.98,2210.0,97.5475,97.5475,97.4534,97.4619,2210.0
2015-10-22 14:00:00,113.97,114.04,113.9,113.9,9400.0,97.4534,97.5133,97.3935,97.3935,9400.0
2015-10-22 14:05:00,113.88,113.89,113.8,113.83,4359.0,97.3764,97.385,97.308,97.3337,4359.0
2015-10-22 14:10:00,113.83,113.92,113.8,113.83,3087.0,97.3337,97.4106,97.308,97.3337,3087.0
2015-10-22 14:15:00,113.83,113.85,113.68,113.7,285037.0,97.3337,97.3508,97.2054,97.2225,285037.0
2015-10-22 14:20:00,113.64,113.81,113.63,113.78,7500.0,97.1712,97.3166,97.1627,97.2909,7500.0
2015-10-22 14:25:00,113.81,113.93,113.81,113.9,5004.0,97.3166,97.4192,97.3166,97.3935,5004.0
2015-10-22 14:30:00,113.89,113.89,113.78,113.84,8118.0,97.385,97.385,97.2909,97.3422,8118.0
2015-10-22 14:35:00,113.86,113.98,113.85,113.98,3000.0,97.3593,97.4619,97.3508,97.4619,3000.0
2015-10-22 14:40:00,113.98,114.03,113.96,113.99,5427.0,97.4619,97.5047,97.4448,97.4705,5427.0
2015-10-22 14:45:00,113.99,114.09,113.99,114.08,7194.0,97.4705,97.556,97.4705,97.5475,7194.0
2015-10-22 14:50:00,114.07,114.21,114.06,114.17,5288.0,97.5389,97.6586,97.5304,97.6244,5288.0
2015-10-22 14:55:00,114.16,114.24,114.12,114.22,9200.0,97.6159,97.6843,97.5817,97.6672,9200.0
2015-10-22 15:00:00,114.25,114.25,114.11,114.22,25787.0,97.6928,97.6928,97.5731,97.6672,25787.0
2015-10-22 15:05:00,114.21,114.23,114.02,114.03,15607.0,97.6586,97.6757,97.4962,97.5047,15607.0
2015-10-22 15:10:00,114.04,114.15,114.01,114.12,17276.0,97.5133,97.6073,97.4876,97.5817,17276.0
2015-10-22 15:15:00,114.13,114.21,114.11,114.12,28741.0,97.5902,97.6586,97.5731,97.5817,28741.0
2015-10-22 15:20:00,114.11,114.2,114.09,114.15,6779.0,97.5731,97.6501,97.556,97.6073,6779.0
2015-10-22 15:25:00,114.15,114.35,114.15,114.35,32051.0,97.6073,97.7783,97.6073,97.7783,32051.0
2015-10-22 15:30:00,114.35,114.38,114.24,114.25,17132.0,97.7783,97.804,97.6843,97.6928,17132.0
2015-10-22 15:35:00,114.26,114.27,114.17,114.2,10282.0,97.7014,97.7099,97.6244,97.6501,10282.0
2015-10-22 15:40:00,114.19,114.27,114.17,114.24,54004.0,97.6415,97.7099,97.6244,97.6843,54004.0
2015-10-22 15:45:00,114.27,114.32,114.14,114.19,20273.0,97.7099,97.7527,97.5988,97.6415,20273.0
2015-10-22 15:50:00,114.19,114.2,114.12,114.15,70432.0,97.6415,97.6501,97.5817,97.6073,70432.0
2015-10-22 15:55:00,114.16,114.29,114.14,114.25,160962.0,97.6159,97.727,97.5988,97.6928,160962.0
2015-10-23 09:30:00,115.35,115.51,115.2,115.21,9686.0,98.6334,98.7702,98.5051,98.5137,9686.0
2015-10-23 09:35:00,115.21,115.25,115.05,115.25,11618.0,98.5137,98.5479,98.3769,98.5479,11618.0
2015-10-23 09:40:00,115.21,115.37,115.17,115.37,13018.0,98.5137,98.6505,98.4795,98.6505,13018.0
2015-10-23 09:45:00,115.34,115.43,115.32,115.39,15538.0,98.6249,98.7018,98.6078,98.6676,15538.0
2015-10-23 09:50:00,115.4,115.5,115.39,115.48,19554.0,98.6762,98.7617,98.6676,98.7446,19554.0
2015-10-23 09:55:00,115.5,115.59,115.47,115.55,16471.0,98.7617,98.8386,98.736,98.8044,16471.0
2015-10-23 10:00:00,115.59,115.59,115.37,115.44,3225.0,98.8386,98.8386,98.6505,98.7104,3225.0
2015-10-23 10:05:00,115.52,115.52,115.36,115.38,9654.0,98.7788,98.7788,98.642,98.6591,9654.0
2015-10-23 10:10:00,115.44,115.44,115.27,115.29,2911.0,98.7104,98.7104,98.565,98.5821,2911.0
2015-10-23 10:15:00,115.27,115.34,115.19,115.22,7381.0,98.565,98.6249,98.4966,98.5222,7381.0
2015-10-23 10:20:00,115.27,115.28,115.17,115.24,10955.0,98.565,98.5736,98.4795,98.5393,10955.0
2015-10-23 10:25:00,115.22,115.31,115.16,115.16,3650.0,98.5222,98.5992,98.4709,98.4709,3650.0
2015-10-23 10:30:00,115.21,115.33,115.21,115.32,10576.0,98.5137,98.6163,98.5137,98.6078,10576.0
2015-10-23 10:35:00,115.32,115.32,115.25,115.28,5651.0,98.6078,98.6078,98.5479,98.5736,5651.0
2015-10-23 10:40:00,115.31,115.46,115.24,115.37,15545.0,98.5992,98.7275,98.5393,98.6505,15545.0
2015-10-23 10:45:00,115.36,115.39,115.21,115.23,8365.0,98.642,98.6676,98.5137,98.5308,8365.0
2015-10-23 10:50:00,115.23,115.23,115.16,115.18,4225.0,98.5308,98.5308,98.4709,98.488,4225.0
2015-10-23 10:55:00,115.2,115.2,115.04,115.19,6796.0,98.5051,98.5051,98.3683,98.4966,6796.0
2015-10-23 11:00:00,115.17,115.27,115.17,115.25,7411.0,98.4795,98.565,98.4795,98.5479,7411.0
2015-10-23 11:05:00,115.24,115.32,115.24,115.29,3650.0,98.5393,98.6078,98.5393,98.5821,3650.0
2015-10-23 11:10:00,115.24,115.28,115.15,115.18,2595.0,98.5393,98.5736,98.4624,98.488,2595.0
2015-10-23 11:15:00,115.16,115.16,115.06,115.06,21632.0,98.4709,98.4709,98.3854,98.3854,21632.0
2015-10-23 11:20:00,115.04,115.17,115.04,115.08,2818.0,98.3683,98.4795,98.3683,98.4025,2818.0
2015-10-23 11:25:00,115.05,115.09,114.95,115.02,4837.0,98.3769,98.4111,98.2914,98.3512,4837.0
2015-10-23 11:30:00,115.03,115.03,114.96,114.99,6037.0,98.3598,98.3598,98.2999,98.3256,6037.0
2015-10-23 11:35:00,114.92,114.92,114.8,114.85,4020.0,98.2657,98.2657,98.1631,98.2059,4020.0
2015-10-23 11:40:00,114.87,115.01,114.86,115.01,10436.0,98.223,98.3427,98.2144,98.3427,10436.0
2015-10-23 11:45:00,114.97,115.05,114.95,115.0,16218.0,98.3085,98.3769,98.2914,98.3341,16218.0
2015-10-23 11:50:00,114.98,115.02,114.92,114.98,14722.0,98.317,98.3512,98.2657,98.317,14722.0
2015-10-23 11:55:00,114.99,115.02,114.87,114.89,6227.0,98.3256,98.3512,98.223,98.2401,6227.0
2015-10-23 12:00:00,114.93,114.97,114.83,114.96,3076.0,98.2743,98.3085,98.1888,98.2999,3076.0
2015-10-23 12:05:00,114.93,114.94,114.85,114.94,7968.0,98.2743,98.2828,98.2059,98.2828,7968.0
2015-10-23 12:10:00,114.95,114.95,114.86,114.94,12997.0,98.2914,98.2914,98.2144,98.2828,12997.0
2015-10-23 12:15:00,114.9,115.02,114.88,115.0,2067.0,98.2486,98.3512,98.2315,98.3341,2067.0
2015-10-23 12:20:00,115.01,115.08,115.0,115.03,6721.0,98.3427,98.4025,98.3341,98.3598,6721.0
2015-10-23 12:25:00,115.04,115.14,115.04,115.13,3474.0,98.3683,98.4538,98.3683,98.4453,3474.0
2015-10-23 12:30:00,115.14,115.18,115.11,115.12,4651.0,98.4538,98.488,98.4282,98.4367,4651.0
2015-10-23 12:35:00,115.11,115.13,115.07,115.07,7183.0,98.4282,98.4453,98.394,98.394,7183.0
2015-10-23 12:40:00,115.08,115.08,115.04,115.07,1540.0,98.4025,98.4025,98.3683,98.394,1540.0
2015-10-23 12:45:00,115.08,115.15,115.04,115.14,6346.0,98.4025,98.4624,98.3683,98.4538,6346.0
2015-10-23 12:50:00,115.12,115.14,115.08,115.08,600.0,98.4367,98.4538,98.4025,98.4025,600.0
2015-10-23 12:55:00,115.1,115.19,115.1,115.15,1350.0,98.4196,98.4966,98.4196,98.4624,1350.0
2015-10-23 13:00:00,115.15,115.15,115.03,115.03,1450.0,98.4624,98.4624,98.3598,98.3598,1450.0
2015-10-23 13:05:00,115.06,115.1,115.01,115.09,2975.0,98.3854,98.4196,98.3427,98.4111,2975.0
2015-10-23 13:10:00,115.08,115.13,115.05,115.13,12200.0,98.4025,98.4453,98.3769,98.4453,12200.0
2015-10-23 13:15:00,115.14,115.18,115.12,115.13,2497.0,98.4538,98.488,98.4367,98.4453,2497.0
2015-10-23 13:20:00,115.13,115.23,115.12,115.21,7689.0,98.4453,98.5308,98.4367,98.5137,7689.0
2015-10-23 13:25:00,115.22,115.26,115.22,115.25,1850.0,98.5222,98.5565,98.5222,98.5479,1850.0
2015-10-23 13:30:00,115.25,115.3,115.25,115.3,1993.0,98.5479,98.5907,98.5479,98.5907,1993.0
2015-10-23 13:35:00,115.33,115.36,115.28,115.3,3625.0,98.6163,98.642,98.5736,98.5907,3625.0
2015-10-23 13:40:00,115.29,115.35,115.27,115.31,6438.0,98.5821,98.6334,98.565,98.5992,6438.0
2015-10-23 13:45:00,115.33,115.4,115.3,115.4,3861.0,98.6163,98.6762,98.5907,98.6762,3861.0
2015-10-23 13:50:00,115.41,115.42,115.38,115.4,1891.0,98.6847,98.6933,98.6591,98.6762,1891.0
2015-10-23 13:55:00,115.39,115.4,115.32,115.32,1451.0,98.6676,98.6762,98.6078,98.6078,1451.0
2015-10-23 14:00:00,115.34,115.37,115.31,115.36,14547.0,98.6249,98.6505,98.5992,98.642,14547.0
2015-10-23 14:05:00,115.38,115.4,115.35,115.37,1722.0,98.6591,98.6762,98.6334,98.6505,1722.0
2015-10-23 14:10:00,115.38,115.4,115.26,115.26,2318.0,98.6591,98.6762,98.5565,98.5565,2318.0
2015-10-23 14:15:00,115.28,115.4,115.28,115.39,3038.0,98.5736,98.6762,98.5736,98.6676,3038.0
2015-10-23 14:20:00,115.39,115.47,115.38,115.45,4864.0,98.6676,98.736,98.6591,98.7189,4864.0
2015-10-23 14:25:00,115.5,115.5,115.44,115.44,1900.0,98.7617,98.7617,98.7104,98.7104,1900.0
2015-10-23 14:30:00,115.44,115.49,115.43,115.45,1516.0,98.7104,98.7531,98.7018,98.7189,1516.0
2015-10-23 14:35:00,115.46,115.58,115.46,115.58,247459.0,98.7275,98.8301,98.7275,98.8301,247459.0
2015-10-23 14:40:00,115.58,115.66,115.56,115.63,124965.0,98.8301,98.8985,98.813,98.8728,124965.0
2015-10-23 14:45:00,115.64,115.7,115.63,115.68,10066.0,98.8814,98.9327,98.8728,98.9156,10066.0
2015-10-23 14:50:00,115.69,115.69,115.61,115.61,10194.0,98.9241,98.9241,98.8557,98.8557,10194.0
2015-10-23 14:55:00,115.61,115.65,115.57,115.57,16094.0,98.8557,98.8899,98.8215,98.8215,16094.0
2015-10-23 15:00:00,115.57,115.67,115.56,115.61,2056.0,98.8215,98.907,98.813,98.8557,2056.0
2015-10-23 15:05:00,115.61,115.61,115.48,115.53,5171.0,98.8557,98.8557,98.7446,98.7873,5171.0
2015-10-23 15:10:00,115.48,115.58,115.47,115.47,9297.0,98.7446,98.8301,98.736,98.736,9297.0
2015-10-23 15:15:00,115.47,115.51,115.46,115.46,5419.0,98.736,98.7702,98.7275,98.7275,5419.0
2015-10-23 15:20:00,115.44,115.46,115.39,115.41,19096.0,98.7104,98.7275,98.6676,98.6847,19096.0
2015-10-23 15:25:00,115.4,115.41,115.31,115.36,2740.0,98.6762,98.6847,98.5992,98.642,2740.0
2015-10-23 15:30:00,115.37,115.43,115.37,115.42,5119.0,98.6505,98.7018,98.6505,98.6933,5119.0
2015-10-23 15:35:00,115.44,115.5,115.38,115.43,8010.0,98.7104,98.7617,98.6591,98.7018,8010.0
2015-10-23 15:40:00,115.43,115.52,115.42,115.42,4789.0,98.7018,98.7788,98.6933,98.6933,4789.0
2015-10-23 15:45:00,115.45,115.56,115.45,115.55,16955.0,98.7189,98.813,98.7189,98.8044,16955.0
2015-10-23 15:50:00,115.54,115.55,115.49,115.51,60253.0,98.7959,98.8044,98.7531,98.7702,60253.0
2015-10-23 15:55:00,115.53,115.53,115.47,115.48,20322.0,98.7873,98.7873,98.736,98.7446,20322.0
2015-10-26 09:30:00,115.26,115.39,115.22,115.28,23833.0,98.5565,98.6676,98.5222,98.5736,23833.0
2015-10-26 09:35:00,115.37,115.37,115.26,115.32,12777.0,98.6505,98.6505,98.5565,98.6078,12777.0
2015-10-26 09:40:00,115.32,115.32,115.17,115.19,2700.0,98.6078,98.6078,98.4795,98.4966,2700.0
2015-10-26 09:45:00,115.22,115.23,115.13,115.13,6125.0,98.5222,98.5308,98.4453,98.4453,6125.0
2015-10-26 09:50:00,115.06,115.11,115.04,115.06,5724.0,98.3854,98.4282,98.3683,98.3854,5724.0
2015-10-26 09:55:00,115.12,115.14,115.05,115.08,2114.0,98.4367,98.4538,98.3769,98.4025,2114.0
2015-10-26 10:00:00,115.04,115.11,114.97,115.01,3228.0,98.3683,98.4282,98.3085,98.3427,3228.0
2015-10-26 10:05:00,115.08,115.12,115.08,115.1,900.0,98.4025,98.4367,98.4025,98.4196,900.0
2015-10-26 10:10:00,115.14,115.16,115.06,115.06,3266.0,98.4538,98.4709,98.3854,98.3854,3266.0
2015-10-26 10:15:00,115.0,115.06,115.0,115.03,22787.0,98.3341,98.3854,98.3341,98.3598,22787.0
2015-10-26 10:20:00,115.09,115.13,115.05,115.05,1900.0,98.4111,98.4453,98.3769,98.3769,1900.0
2015-10-26 10:25:00,115.1,115.2,115.06,115.18,5775.0,98.4196,98.5051,98.3854,98.488,5775.0
2015-10-26 10:30:00,115.16,115.17,115.1,115.12,1550.0,98.4709,98.4795,98.4196,98.4367,1550.0
2015-10-26 10:35:00,115.12,115.2,115.12,115.2,4730.0,98.4367,98.5051,98.4367,98.5051,4730.0
2015-10-26 10:40:00,115.23,115.27,115.22,115.22,12051.0,98.5308,98.565,98.5222,98.5222,12051.0
2015-10-26 10:45:00,115.21,115.33,115.21,115.27,5911.0,98.5137,98.6163,98.5137,98.565,5911.0
2015-10-26 10:50:00,115.26,115.31,115.22,115.3,3264.0,98.5565,98.5992,98.5222,98.5907,3264.0
2015-10-26 10:55:00,115.29,115.32,115.25,115.25,6334.0,98.5821,98.6078,98.5479,98.5479,6334.0
2015-10-26 11:00:00,115.27,115.27,115.26,115.27,544.0,98.565,98.565,98.5565,98.565,544.0
2015-10-26 11:05:00,115.26,115.28,115.21,115.27,4089.0,98.5565,98.5736,98.5137,98.565,4089.0
2015-10-26 11:10:00,115.27,115.3,115.23,115.29,2221.0,98.565,98.5907,98.5308,98.5821,2221.0
2015-10-26 11:15:00,115.25,115.25,115.15,115.16,3379.0,98.5479,98.5479,98.4624,98.4709,3379.0
2015-10-26 11:20:00,115.14,115.16,115.12,115.16,10012.0,98.4538,98.4709,98.4367,98.4709,10012.0
2015-10-26 11:25:00,115.16,115.19,115.15,115.15,4826.0,98.4709,98.4966,98.4624,98.4624,4826.0
2015-10-26 11:30:00,115.13,115.21,115.13,115.16,5479.0,98.4453,98.5137,98.4453,98.4709,5479.0
2015-10-26 11:35:00,115.19,115.26,115.15,115.17,9882.0,98.4966,98.5565,98.4624,98.4795,9882.0
2015-10-26 11:40:00,115.17,115.19,115.13,115.18,7264.0,98.4795,98.4966,98.4453,98.488,7264.0
2015-10-26 11:45:00,115.21,115.22,115.12,115.12,4168.0,98.5137,98.5222,98.4367,98.4367,4168.0
2015-10-26 11:50:00,115.13,115.18,115.12,115.14,6776.0,98.4453,98.488,98.4367,98.4538,6776.0
2015-10-26 11:55:00,115.16,115.18,115.13,115.13,6671.0,98.4709,98.488,98.4453,98.4453,6671.0
2015-10-26 12:00:00,115.14,115.19,115.07,115.07,8328.0,98.4538,98.4966,98.394,98.394,8328.0
2015-10-26 12:05:00,115.09,115.13,115.04,115.11,26777.0,98.4111,98.4453,98.3683,98.4282,26777.0
2015-10-26 12:10:00,115.11,115.13,115.09,115.13,4285.0,98.4282,98.4453,98.4111,98.4453,4285.0
2015-10-26 12:15:00,115.13,115.15,115.13,115.15,3337.0,98.4453,98.4624,98.4453,98.4624,3337.0
2015-10-26 12:20:00,115.15,115.21,115.14,115.21,3066.0,98.4624,98.5137,98.4538,98.5137,3066.0
2015-10-26 12:25:00,115.22,115.26,115.2,115.25,3980.0,98.5222,98.5565,98.5051,98.5479,3980.0
2015-10-26 12:30:00,115.26,115.26,115.2,115.21,5174.0,98.5565,98.5565,98.5051,98.5137,5174.0
2015-10-26 12:35:00,115.2,115.22,115.2,115.2,5899.0,98.5051,98.5222,98.5051,98.5051,5899.0
2015-10-26 12:40:00,115.22,115.31,115.21,115.3,6745.0,98.5222,98.5992,98.5137,98.5907,6745.0
2015-10-26 12:45:00,115.3,115.38,115.27,115.38,10169.0,98.5907,98.6591,98.565,98.6591,10169.0
2015-10-26 12:50:00,115.38,115.4,115.33,115.35,9433.0,98.6591,98.6762,98.6163,98.6334,9433.0
2015-10-26 12:55:00,115.36,115.37,115.29,115.31,3922.0,98.642,98.6505,98.5821,98.5992,3922.0
2015-10-26 13:00:00,115.3,115.3,115.26,115.27,1800.0,98.5907,98.5907,98.5565,98.565,1800.0
2015-10-26 13:05:00,115.24,115.31,115.24,115.27,5801.0,98.5393,98.5992,98.5393,98.565,5801.0
2015-10-26 13:10:00,115.28,115.29,115.23,115.25,2965.0,98.5736,98.5821,98.5308,98.5479,2965.0
2015-10-26 13:15:00,115.28,115.33,115.27,115.33,3428.0,98.5736,98.6163,98.565,98.6163,3428.0
2015-10-26 13:20:00,115.32,115.32,115.26,115.26,3142.0,98.6078,98.6078,98.5565,98.5565,3142.0
2015-10-26 13:25:00,115.33,115.35,115.3,115.31,271119.0,98.6163,98.6334,98.5907,98.5992,271119.0
2015-10-26 13:30:00,115.31,115.39,115.31,115.39,5509.0,98.5992,98.6676,98.5992,98.6676,5509.0
2015-10-26 13:35:00,115.38,115.4,115.35,115.35,2786.0,98.6591,98.6762,98.6334,98.6334,2786.0
2015-10-26 13:40:00,115.37,115.37,115.34,115.35,202879.0,98.6505,98.6505,98.6249,98.6334,202879.0
2015-10-26 13:45:00,115.35,115.37,115.29,115.31,9015.0,98.6334,98.6505,98.5821,98.5992,9015.0
2015-10-26 13:50:00,115.29,115.3,115.21,115.24,2757.0,98.5821,98.5907,98.5137,98.5393,2757.0
2015-10-26 13:55:00,115.24,115.26,115.21,115.22,4711.0,98.5393,98.5565,98.5137,98.5222,4711.0
2015-10-26 14:00:00,115.19,115.26,115.19,115.25,4310.0,98.4966,98.5565,98.4966,98.5479,4310.0
2015-10-26 14:05:00,115.26,115.33,115.25,115.3,9975.0,98.5565,98.6163,98.5479,98.5907,9975.0
2015-10-26 14:10:00,115.3,115.3,115.15,115.18,19164.0,98.5907,98.5907,98.4624,98.488,19164.0
2015-10-26 14:15:00,115.17,115.2,115.15,115.17,16640.0,98.4795,98.5051,98.4624,98.4795,16640.0
2015-10-26 14:20:00,115.16,115.2,115.13,115.2,22929.0,98.4709,98.5051,98.4453,98.5051,22929.0
2015-10-26 14:25:00,115.2,115.2,115.13,115.14,14309.0,98.5051,98.5051,98.4453,98.4538,14309.0
2015-10-26 14:30:00,115.13,115.2,115.13,115.18,32681.0,98.4453,98.5051,98.4453,98.488,32681.0
2015-10-26 14:35:00,115.18,115.19,115.15,115.17,18328.0,98.488,98.4966,98.4624,98.4795,18328.0
2015-10-26 14:40:00,115.17,115.18,115.14,115.17,17483.0,98.4795,98.488,98.4538,98.4795,17483.0
2015-10-26 14:45:00,115.19,115.3,115.19,115.24,25177.0,98.4966,98.5907,98.4966,98.5393,25177.0
2015-10-26 14:50:00,115.26,115.27,115.2,115.21,18004.0,98.5565,98.565,98.5051,98.5137,18004.0
2015-10-26 14:55:00,115.2,115.27,115.18,115.26,15531.0,98.5051,98.565,98.488,98.5565,15531.0
2015-10-26 15:00:00,115.25,115.28,115.22,115.27,11169.0,98.5479,98.5736,98.5222,98.565,11169.0
2015-10-26 15:05:00,115.27,115.3,115.26,115.3,8683.0,98.565,98.5907,98.5565,98.5907,8683.0
2015-10-26 15:10:00,115.31,115.32,115.22,115.24,13444.0,98.5992,98.6078,98.5222,98.5393,13444.0
2015-10-26 15:15:00,115.23,115.27,115.21,115.27,6360.0,98.5308,98.565,98.5137,98.565,6360.0
2015-10-26 15:20:00,115.28,115.28,115.22,115.24,19854.0,98.5736,98.5736,98.5222,98.5393,19854.0
2015-10-26 15:25:00,115.25,115.29,115.21,115.28,16156.0,98.5479,98.5821,98.5137,98.5736,16156.0
2015-10-26 15:30:00,115.26,115.31,115.24,115.24,13026.0,98.5565,98.5992,98.5393,98.5393,13026.0
2015-10-26 15:35:00,115.22,115.23,115.2,115.22,6899.0,98.5222,98.5308,98.5051,98.5222,6899.0
2015-10-26 15:40:00,115.21,115.24,115.18,115.22,14316.0,98.5137,98.5393,98.488,98.5222,14316.0
2015-10-26 15:45:00,115.22,115.25,115.19,115.19,11803.0,98.5222,98.5479,98.4966,98.4966,11803.0
2015-10-26 15:50:00,115.2,115.24,115.19,115.24,4272.0,98.5051,98.5393,98.4966,98.5393,4272.0
2015-10-26 15:55:00,115.24,115.27,115.22,115.22,129181.0,98.5393,98.565,98.5222,98.5222,129181.0
2015-10-27 09:30:00,114.82,114.82,114.67,114.67,8871.0,98.1802,98.1802,98.052,98.052,8871.0
2015-10-27 09:35:00,114.72,114.79,114.72,114.79,4100.0,98.0947,98.1546,98.0947,98.1546,4100.0
2015-10-27 09:40:00,114.8,114.84,114.8,114.8,1354.0,98.1631,98.1973,98.1631,98.1631,1354.0
2015-10-27 09:45:00,114.83,114.91,114.83,114.88,9885.0,98.1888,98.2572,98.1888,98.2315,9885.0
2015-10-27 09:50:00,114.94,115.0,114.93,115.0,1946.0,98.2828,98.3341,98.2743,98.3341,1946.0
2015-10-27 09:55:00,114.99,115.03,114.99,114.99,5431.0,98.3256,98.3598,98.3256,98.3256,5431.0
2015-10-27 10:00:00,114.95,115.01,114.93,115.0,2645.0,98.2914,98.3427,98.2743,98.3341,2645.0
2015-10-27 10:05:00,114.95,114.98,114.93,114.98,4445.0,98.2914,98.317,98.2743,98.317,4445.0
2015-10-27 10:10:00,114.98,114.99,114.87,114.88,12291.0,98.317,98.3256,98.223,98.2315,12291.0
2015-10-27 10:15:00,114.88,114.88,114.72,114.72,6719.0,98.2315,98.2315,98.0947,98.0947,6719.0
2015-10-27 10:20:00,114.72,114.73,114.61,114.69,14756.0,98.0947,98.1033,98.0006,98.0691,14756.0
2015-10-27 10:25:00,114.65,114.72,114.64,114.72,15759.0,98.0349,98.0947,98.0263,98.0947,15759.0
2015-10-27 10:30:00,114.69,114.7,114.63,114.64,15324.0,98.0691,98.0776,98.0178,98.0263,15324.0
2015-10-27 10:35:00,114.66,114.72,114.66,114.71,19475.0,98.0434,98.0947,98.0434,98.0862,19475.0
2015-10-27 10:40:00,114.66,114.79,114.66,114.79,5302.0,98.0434,98.1546,98.0434,98.1546,5302.0
2015-10-27 10:45:00,114.86,114.88,114.85,114.87,1855.0,98.2144,98.2315,98.2059,98.223,1855.0
2015-10-27 10:50:00,114.91,114.93,114.84,114.84,2000.0,98.2572,98.2743,98.1973,98.1973,2000.0
2015-10-27 10:55:00,114.85,114.92,114.81,114.92,7228.0,98.2059,98.2657,98.1717,98.2657,7228.0
2015-10-27 11:00:00,114.87,115.11,114.86,115.09,24154.0,98.223,98.4282,98.2144,98.4111,24154.0
2015-10-27 11:05:00,115.1,115.15,115.02,115.02,7807.0,98.4196,98.4624,98.3512,98.3512,7807.0
2015-10-27 11:10:00,115.02,115.04,115.0,115.0,4243.0,98.3512,98.3683,98.3341,98.3341,4243.0
2015-10-27 11:15:00,114.96,114.97,114.93,114.93,800.0,98.2999,98.3085,98.2743,98.2743,800.0
2015-10-27 11:20:00,114.96,114.97,114.89,114.97,21207.0,98.2999,98.3085,98.2401,98.3085,21207.0
2015-10-27 11:25:00,114.96,114.99,114.89,114.91,2300.0,98.2999,98.3256,98.2401,98.2572,2300.0
2015-10-27 11:30:00,114.9,114.97,114.9,114.91,15890.0,98.2486,98.3085,98.2486,98.2572,15890.0
2015-10-27 11:35:00,114.89,114.93,114.85,114.87,5661.0,98.2401,98.2743,98.2059,98.223,5661.0
2015-10-27 11:40:00,114.85,114.98,114.84,114.92,4950.0,98.2059,98.317,98.1973,98.2657,4950.0
2015-10-27 11:45:00,114.92,114.98,114.92,114.98,808.0,98.2657,98.317,98.2657,98.317,808.0
2015-10-27 11:50:00,114.98,114.98,114.73,114.73,5937.0,98.317,98.317,98.1033,98.1033,5937.0
2015-10-27 11:55:00,114.74,114.77,114.67,114.67,1150.0,98.1118,98.1375,98.052,98.052,1150.0
2015-10-27 12:00:00,114.75,114.75,114.7,114.7,300.0,98.1204,98.1204,98.0776,98.0776,300.0
2015-10-27 12:05:00,114.69,114.69,114.69,114.69,1100.0,98.0691,98.0691,98.0691,98.0691,1100.0
2015-10-27 12:10:00,114.68,114.69,114.66,114.66,710.0,98.0605,98.0691,98.0434,98.0434,710.0
2015-10-27 12:15:00,114.65,114.7,114.65,114.69,1718.0,98.0349,98.0776,98.0349,98.0691,1718.0
2015-10-27 12:20:00,114.71,114.75,114.71,114.75,1150.0,98.0862,98.1204,98.0862,98.1204,1150.0
2015-10-27 12:25:00,114.75,114.76,114.73,114.73,3900.0,98.1204,98.1289,98.1033,98.1033,3900.0
2015-10-27 12:30:00,114.69,114.71,114.67,114.67,1600.0,98.0691,98.0862,98.052,98.052,1600.0
2015-10-27 12:35:00,114.67,114.75,114.67,114.75,2162.0,98.052,98.1204,98.052,98.1204,2162.0
2015-10-27 12:40:00,114.74,114.79,114.7,114.79,2000.0,98.1118,98.1546,98.0776,98.1546,2000.0
2015-10-27 12:45:00,114.79,114.82,114.77,114.8,2380.0,98.1546,98.1802,98.1375,98.1631,2380.0
2015-10-27 12:50:00,114.8,114.8,114.76,114.78,1400.0,98.1631,98.1631,98.1289,98.146,1400.0
2015-10-27 12:55:00,114.7,114.71,114.64,114.67,6989.0,98.0776,98.0862,98.0263,98.052,6989.0
2015-10-27 13:00:00,114.64,114.64,114.49,114.54,10015.0,98.0263,98.0263,97.898,97.9408,10015.0
2015-10-27 13:05:00,114.52,114.53,114.46,114.51,860.0,97.9237,97.9322,97.8724,97.9151,860.0
2015-10-27 13:10:00,114.55,114.56,114.51,114.53,3720.0,97.9493,97.9579,97.9151,97.9322,3720.0
2015-10-27 13:15:00,114.52,114.58,114.52,114.53,4952.0,97.9237,97.975,97.9237,97.9322,4952.0
2015-10-27 13:20:00,114.55,114.56,114.52,114.54,1301.0,97.9493,97.9579,97.9237,97.9408,1301.0
2015-10-27 13:25:00,114.47,114.54,114.47,114.54,3725.0,97.8809,97.9408,97.8809,97.9408,3725.0
2015-10-27 13:30:00,114.55,114.62,114.51,114.62,2349.0,97.9493,98.0092,97.9151,98.0092,2349.0
2015-10-27 13:35:00,114.63,114.64,114.6,114.6,570.0,98.0178,98.0263,97.9921,97.9921,570.0
2015-10-27 13:40:00,114.63,114.64,114.6,114.61,1260.0,98.0178,98.0263,97.9921,98.0006,1260.0
2015-10-27 13:45:00,114.64,114.65,114.57,114.57,5134.0,98.0263,98.0349,97.9664,97.9664,5134.0
2015-10-27 13:50:00,114.57,114.57,114.51,114.51,2550.0,97.9664,97.9664,97.9151,97.9151,2550.0
2015-10-27 13:55:00,114.53,114.59,114.52,114.57,4315.0,97.9322,97.9835,97.9237,97.9664,4315.0
2015-10-27 14:00:00,114.57,114.7,114.56,114.69,5026.0,97.9664,98.0776,97.9579,98.0691,5026.0
2015-10-27 14:05:00,114.69,114.72,114.67,114.68,5505.0,98.0691,98.0947,98.052,98.0605,5505.0
2015-10-27 14:10:00,114.7,114.71,114.64,114.65,1405.0,98.0776,98.0862,98.0263,98.0349,1405.0
2015-10-27 14:15:00,114.69,114.69,114.59,114.6,1410.0,98.0691,98.0691,97.9835,97.9921,1410.0
2015-10-27 14:20:00,114.56,114.65,114.56,114.65,8437.0,97.9579,98.0349,97.9579,98.0349,8437.0
2015-10-27 14:25:00,114.62,114.68,114.61,114.67,5786.0,98.0092,98.0605,98.0006,98.052,5786.0
2015-10-27 14:30:00,114.66,114.67,114.64,114.65,12441.0,98.0434,98.052,98.0263,98.0349,12441.0
2015-10-27 14:35:00,114.64,114.75,114.64,114.73,8997.0,98.0263,98.1204,98.0263,98.1033,8997.0
2015-10-27 14:40:00,114.71,114.72,114.66,114.66,3900.0,98.0862,98.0947,98.0434,98.0434,3900.0
2015-10-27 14:45:00,114.63,114.64,114.59,114.62,6530.0,98.0178,98.0263,97.9835,98.0092,6530.0
2015-10-27 14:50:00,114.62,114.66,114.61,114.65,11894.0,98.0092,98.0434,98.0006,98.0349,11894.0
2015-10-27 14:55:00,114.67,114.69,114.62,114.63,4606.0,98.052,98.0691,98.0092,98.0178,4606.0
2015-10-27 15:00:00,114.62,114.7,114.62,114.68,3593.0,98.0092,98.0776,98.0092,98.0605,3593.0
2015-10-27 15:05:00,114.68,114.74,114.68,114.72,3945.0,98.0605,98.1118,98.0605,98.0947,3945.0
2015-10-27 15:10:00,114.73,114.81,114.73,114.78,6766.0,98.1033,98.1717,98.1033,98.146,6766.0
2015-10-27 15:15:00,114.77,114.77,114.75,114.76,4025.0,98.1375,98.1375,98.1204,98.1289,4025.0
2015-10-27 15:20:00,114.73,114.87,114.72,114.83,3339.0,98.1033,98.223,98.0947,98.1888,3339.0
2015-10-27 15:25:00,114.86,114.88,114.83,114.86,2386.0,98.2144,98.2315,98.1888,98.2144,2386.0
2015-10-27 15:30:00,114.85,114.89,114.81,114.85,2776.0,98.2059,98.2401,98.1717,98.2059,2776.0
2015-10-27 15:35:00,114.87,114.87,114.75,114.77,4419.0,98.223,98.223,98.1204,98.1375,4419.0
2015-10-27 15:40:00,114.8,114.88,114.8,114.87,3650.0,98.1631,98.2315,98.1631,98.223,3650.0
2015-10-27 15:45:00,114.81,114.85,114.79,114.85,4050.0,98.1717,98.2059,98.1546,98.2059,4050.0
2015-10-27 15:50:00,114.84,114.84,114.77,114.84,4417.0,98.1973,98.1973,98.1375,98.1973,4417.0
2015-10-27 15:55:00,114.86,114.9,114.84,114.88,14361.0,98.2144,98.2486,98.1973,98.2315,14361.0
2015-10-28 09:30:00,115.17,115.24,115.14,115.2,4889.0,98.4795,98.5393,98.4538,98.5051,4889.0
2015-10-28 09:35:00,115.11,115.12,114.97,114.97,3270.0,98.4282,98.4367,98.3085,98.3085,3270.0
2015-10-28 09:40:00,114.97,115.03,114.94,115.01,4634.0,98.3085,98.3598,98.2828,98.3427,4634.0
2015-10-28 09:45:00,115.08,115.11,115.08,115.11,200.0,98.4025,98.4282,98.4025,98.4282,200.0
2015-10-28 09:50:00,115.16,115.18,115.14,115.15,1200.0,98.4709,98.488,98.4538,98.4624,1200.0
2015-10-28 09:55:00,115.25,115.3,115.23,115.3,1028.0,98.5479,98.5907,98.5308,98.5907,1028.0
2015-10-28 10:00:00,115.42,115.42,115.38,115.39,500.0,98.6933,98.6933,98.6591,98.6676,500.0
2015-10-28 10:05:00,115.38,115.42,115.38,115.41,850.0,98.6591,98.6933,98.6591,98.6847,850.0
2015-10-28 10:10:00,115.43,115.43,115.42,115.42,200.0,98.7018,98.7018,98.6933,98.6933,200.0
2015-10-28 10:15:00,115.42,115.42,115.42,115.42,0.0,98.6933,98.6933,98.6933,98.6933,0.0
2015-10-28 10:20:00,115.39,115.4,115.39,115.4,545.0,98.6676,98.6762,98.6676,98.6762,545.0
2015-10-28 10:25:00,115.37,115.37,115.34,115.36,2520.0,98.6505,98.6505,98.6249,98.642,2520.0
2015-10-28 10:30:00,115.37,115.5,115.37,115.41,28476.0,98.6505,98.7617,98.6505,98.6847,28476.0
2015-10-28 10:35:00,115.42,115.54,115.42,115.54,2300.0,98.6933,98.7959,98.6933,98.7959,2300.0
2015-10-28 10:40:00,115.53,115.67,115.53,115.64,6496.0,98.7873,98.907,98.7873,98.8814,6496.0
2015-10-28 10:45:00,115.66,115.74,115.64,115.72,13061.0,98.8985,98.9669,98.8814,98.9498,13061.0
2015-10-28 10:50:00,115.69,115.74,115.68,115.7,6927.0,98.9241,98.9669,98.9156,98.9327,6927.0
2015-10-28 10:55:00,115.7,115.78,115.69,115.77,33519.0,98.9327,99.0011,98.9241,98.9925,33519.0
2015-10-28 11:00:00,115.79,115.84,115.76,115.8,16433.0,99.0096,99.0524,98.984,99.0182,16433.0
2015-10-28 11:05:00,115.81,115.81,115.72,115.73,373986.0,99.0267,99.0267,98.9498,98.9583,373986.0
2015-10-28 11:10:00,115.74,115.79,115.74,115.74,3300.0,98.9669,99.0096,98.9669,98.9669,3300.0
2015-10-28 11:15:00,115.74,115.74,115.69,115.72,3400.0,98.9669,98.9669,98.9241,98.9498,3400.0
2015-10-28 11:20:00,115.71,115.71,115.65,115.66,2575.0,98.9412,98.9412,98.8899,98.8985,2575.0
2015-10-28 11:25:00,115.66,115.75,115.66,115.75,12560.0,98.8985,98.9754,98.8985,98.9754,12560.0
2015-10-28 11:30:00,115.76,115.76,115.71,115.71,13014.0,98.984,98.984,98.9412,98.9412,13014.0
2015-10-28 11:35:00,115.72,115.78,115.71,115.74,15206.0,98.9498,99.0011,98.9412,98.9669,15206.0
2015-10-28 11:40:00,115.74,115.8,115.74,115.79,17322.0,98.9669,99.0182,98.9669,99.0096,17322.0
2015-10-28 11:45:00,115.79,115.8,115.75,115.8,19770.0,99.0096,99.0182,98.9754,99.0182,19770.0
2015-10-28 11:50:00,115.8,115.8,115.76,115.77,12214.0,99.0182,99.0182,98.984,98.9925,12214.0
2015-10-28 11:55:00,115.79,115.91,115.74,115.89,26924.0,99.0096,99.1123,98.9669,99.0952,26924.0
2015-10-28 12:00:00,115.89,115.89,115.84,115.85,15341.0,99.0952,99.0952,99.0524,99.0609,15341.0
2015-10-28 12:05:00,115.86,115.87,115.83,115.84,14608.0,99.0695,99.0781,99.0438,99.0524,14608.0
2015-10-28 12:10:00,115.84,115.94,115.82,115.91,20232.0,99.0524,99.1379,99.0353,99.1123,20232.0
2015-10-28 12:15:00,115.92,115.93,115.86,115.88,16162.0,99.1208,99.1294,99.0695,99.0866,16162.0
2015-10-28 12:20:00,115.88,115.89,115.85,115.87,15551.0,99.0866,99.0952,99.0609,99.0781,15551.0
2015-10-28 12:25:00,115.88,115.89,115.83,115.87,16170.0,99.0866,99.0952,99.0438,99.0781,16170.0
2015-10-28 12:30:00,115.87,115.87,115.81,115.82,11488.0,99.0781,99.0781,99.0267,99.0353,11488.0
2015-10-28 12:35:00,115.82,115.83,115.78,115.79,17594.0,99.0353,99.0438,99.0011,99.0096,17594.0
2015-10-28 12:40:00,115.79,115.81,115.74,115.74,13058.0,99.0096,99.0267,98.9669,98.9669,13058.0
2015-10-28 12:45:00,115.74,115.74,115.7,115.74,14207.0,98.9669,98.9669,98.9327,98.9669,14207.0
2015-10-28 12:50:00,115.74,115.79,115.74,115.76,15669.0,98.9669,99.0096,98.9669,98.984,15669.0
2015-10-28 12:55:00,115.76,115.79,115.75,115.75,12100.0,98.984,99.0096,98.9754,98.9754,12100.0
2015-10-28 13:00:00,115.74,115.79,115.73,115.77,3757.0,98.9669,99.0096,98.9583,98.9925,3757.0
2015-10-28 13:05:00,115.78,115.79,115.72,115.74,2659.0,99.0011,99.0096,98.9498,98.9669,2659.0
2015-10-28 13:10:00,115.73,115.77,115.73,115.76,3818.0,98.9583,98.9925,98.9583,98.984,3818.0
2015-10-28 13:15:00,115.73,115.76,115.72,115.76,13371.0,98.9583,98.984,98.9498,98.984,13371.0
2015-10-28 13:20:00,115.76,115.77,115.74,115.74,4699.0,98.984,98.9925,98.9669,98.9669,4699.0
2015-10-28 13:25:00,115.74,115.76,115.73,115.73,3765.0,98.9669,98.984,98.9583,98.9583,3765.0
2015-10-28 13:30:00,115.74,115.74,115.71,115.73,8015.0,98.9669,98.9669,98.9412,98.9583,8015.0
2015-10-28 13:35:00,115.74,115.77,115.74,115.76,5439.0,98.9669,98.9925,98.9669,98.984,5439.0
2015-10-28 13:40:00,115.78,115.82,115.78,115.82,3965.0,99.0011,99.0353,99.0011,99.0353,3965.0
2015-10-28 13:45:00,115.88,115.88,115.85,115.85,901.0,99.0866,99.0866,99.0609,99.0609,901.0
2015-10-28 13:50:00,115.84,115.84,115.79,115.8,4159.0,99.0524,99.0524,99.0096,99.0182,4159.0
2015-10-28 13:55:00,115.9,116.04,115.9,116.03,3523.0,99.1037,99.2234,99.1037,99.2149,3523.0
2015-10-28 14:00:00,115.93,115.93,115.15,115.25,7886.0,99.1294,99.1294,98.4624,98.5479,7886.0
2015-10-28 14:05:00,115.33,115.42,115.19,115.41,36153.0,98.6163,98.6933,98.4966,98.6847,36153.0
2015-10-28 14:10:00,115.37,115.38,114.84,114.92,21425.0,98.6505,98.6591,98.1973,98.2657,21425.0
2015-10-28 14:15:00,114.92,115.03,114.82,115.01,2897.0,98.2657,98.3598,98.1802,98.3427,2897.0
2015-10-28 14:20:00,114.93,115.21,114.93,115.13,17049.0,98.2743,98.5137,98.2743,98.4453,17049.0
2015-10-28 14:25:00,115.15,115.37,115.15,115.26,8379.0,98.4624,98.6505,98.4624,98.5565,8379.0
2015-10-28 14:30:00,115.17,115.18,114.98,115.0,3611.0,98.4795,98.488,98.317,98.3341,3611.0
2015-10-28 14:35:00,114.94,115.2,114.94,115.18,2157.0,98.2828,98.5051,98.2828,98.488,2157.0
2015-10-28 14:40:00,115.28,115.32,115.12,115.16,14524.0,98.5736,98.6078,98.4367,98.4709,14524.0
2015-10-28 14:45:00,115.16,115.32,115.15,115.29,2220.0,98.4709,98.6078,98.4624,98.5821,2220.0
2015-10-28 14:50:00,115.26,115.52,115.22,115.51,17635.0,98.5565,98.7788,98.5222,98.7702,17635.0
2015-10-28 14:55:00,115.47,115.49,115.37,115.49,3010.0,98.736,98.7531,98.6505,98.7531,3010.0
2015-10-28 15:00:00,115.47,115.65,115.41,115.65,8202.0,98.736,98.8899,98.6847,98.8899,8202.0
2015-10-28 15:05:00,115.63,115.83,115.63,115.76,9963.0,98.8728,99.0438,98.8728,98.984,9963.0
2015-10-28 15:10:00,115.75,115.77,115.7,115.75,3161.0,98.9754,98.9925,98.9327,98.9754,3161.0
2015-10-28 15:15:00,115.8,115.81,115.72,115.72,5532.0,99.0182,99.0267,98.9498,98.9498,5532.0
2015-10-28 15:20:00,115.68,115.69,115.64,115.64,1368.0,98.9156,98.9241,98.8814,98.8814,1368.0
2015-10-28 15:25:00,115.84,115.85,115.8,115.84,2999.0,99.0524,99.0609,99.0182,99.0524,2999.0
2015-10-28 15:30:00,115.94,116.02,115.87,115.87,26129.0,99.1379,99.2063,99.0781,99.0781,26129.0
2015-10-28 15:35:00,115.89,116.1,115.86,116.05,5787.0,99.0952,99.2747,99.0695,99.232,5787.0
2015-10-28 15:40:00,116.04,116.17,116.04,116.17,5255.0,99.2234,99.3346,99.2234,99.3346,5255.0
2015-10-28 15:45:00,116.21,116.29,116.2,116.25,8473.0,99.3688,99.4372,99.3602,99.403,8473.0
2015-10-28 15:50:00,116.22,116.24,116.14,116.24,13519.0,99.3773,99.3944,99.3089,99.3944,13519.0
2015-10-28 15:55:00,116.27,116.33,116.24,116.33,16608.0,99.4201,99.4714,99.3944,99.4714,16608.0
2015-10-29 09:30:00,116.05,116.1,115.99,116.0,12439.0,99.232,99.2747,99.1807,99.1892,12439.0
2015-10-29 09:35:00,116.11,116.27,116.11,116.22,6728.0,99.2833,99.4201,99.2833,99.3773,6728.0
2015-10-29 09:40:00,116.2,116.23,116.18,116.23,4100.0,99.3602,99.3859,99.3431,99.3859,4100.0
2015-10-29 09:45:00,116.23,116.29,116.21,116.24,3259.0,99.3859,99.4372,99.3688,99.3944,3259.0
2015-10-29 09:50:00,116.24,116.26,116.2,116.21,2984.0,99.3944,99.4115,99.3602,99.3688,2984.0
2015-10-29 09:55:00,116.14,116.14,116.11,116.11,1901.0,99.3089,99.3089,99.2833,99.2833,1901.0
2015-10-29 10:00:00,116.06,116.22,116.04,116.22,843.0,99.2405,99.3773,99.2234,99.3773,843.0
2015-10-29 10:05:00,116.22,116.35,116.22,116.33,3300.0,99.3773,99.4885,99.3773,99.4714,3300.0
2015-10-29 10:10:00,116.33,116.41,116.28,116.28,8050.0,99.4714,99.5398,99.4286,99.4286,8050.0
2015-10-29 10:15:00,116.3,116.3,116.14,116.15,15920.0,99.4457,99.4457,99.3089,99.3175,15920.0
2015-10-29 10:20:00,116.17,116.17,116.06,116.11,4245.0,99.3346,99.3346,99.2405,99.2833,4245.0
2015-10-29 10:25:00,116.11,116.17,116.02,116.02,6520.0,99.2833,99.3346,99.2063,99.2063,6520.0
2015-10-29 10:30:00,116.02,116.08,116.01,116.08,4376.0,99.2063,99.2576,99.1978,99.2576,4376.0
2015-10-29 10:35:00,116.05,116.12,115.98,115.99,12861.0,99.232,99.2918,99.1721,99.1807,12861.0
2015-10-29 10:40:00,115.99,116.14,115.98,116.12,9023.0,99.1807,99.3089,99.1721,99.2918,9023.0
2015-10-29 10:45:00,116.09,116.11,115.91,115.91,7800.0,99.2662,99.2833,99.1123,99.1123,7800.0
2015-10-29 10:50:00,115.91,115.97,115.88,115.96,9696.0,99.1123,99.1636,99.0866,99.155,9696.0
2015-10-29 10:55:00,115.95,116.04,115.94,115.98,8394.0,99.1465,99.2234,99.1379,99.1721,8394.0
2015-10-29 11:00:00,115.95,116.0,115.88,115.98,9272.0,99.1465,99.1892,99.0866,99.1721,9272.0
2015-10-29 11:05:00,115.98,116.07,115.97,116.07,5507.0,99.1721,99.2491,99.1636,99.2491,5507.0
2015-10-29 11:10:00,116.07,116.09,116.04,116.04,5357.0,99.2491,99.2662,99.2234,99.2234,5357.0
2015-10-29 11:15:00,116.03,116.07,115.99,116.06,70931.0,99.2149,99.2491,99.1807,99.2405,70931.0
2015-10-29 11:20:00,116.05,116.06,115.98,116.02,4608.0,99.232,99.2405,99.1721,99.2063,4608.0
2015-10-29 11:25:00,116.01,116.09,115.95,116.07,8775.0,99.1978,99.2662,99.1465,99.2491,8775.0
2015-10-29 11:30:00,116.07,116.17,116.07,116.15,4250.0,99.2491,99.3346,99.2491,99.3175,4250.0
2015-10-29 11:35:00,116.17,116.17,116.13,116.17,3972.0,99.3346,99.3346,99.3004,99.3346,3972.0
2015-10-29 11:40:00,116.16,116.19,116.14,116.19,10523.0,99.326,99.3517,99.3089,99.3517,10523.0
2015-10-29 11:45:00,116.2,116.23,116.17,116.17,3120.0,99.3602,99.3859,99.3346,99.3346,3120.0
2015-10-29 11:50:00,116.16,116.2,116.14,116.14,5503.0,99.326,99.3602,99.3089,99.3089,5503.0
2015-10-29 11:55:00,116.14,116.2,116.13,116.2,6977.0,99.3089,99.3602,99.3004,99.3602,6977.0
2015-10-29 12:00:00,116.19,116.21,116.15,116.15,4296.0,99.3517,99.3688,99.3175,99.3175,4296.0
2015-10-29 12:05:00,116.14,116.14,116.02,116.07,7661.0,99.3089,99.3089,99.2063,99.2491,7661.0
2015-10-29 12:10:00,116.09,116.12,116.07,116.12,6137.0,99.2662,99.2918,99.2491,99.2918,6137.0
2015-10-29 12:15:00,116.13,116.18,116.12,116.18,8721.0,99.3004,99.3431,99.2918,99.3431,8721.0
2015-10-29 12:20:00,116.18,116.22,116.17,116.19,3374.0,99.3431,99.3773,99.3346,99.3517,3374.0
2015-10-29 12:25:00,116.19,116.28,116.19,116.28,6656.0,99.3517,99.4286,99.3517,99.4286,6656.0
2015-10-29 12:30:00,116.29,116.29,116.21,116.25,4400.0,99.4372,99.4372,99.3688,99.403,4400.0
2015-10-29 12:35:00,116.26,116.26,116.22,116.22,8273.0,99.4115,99.4115,99.3773,99.3773,8273.0
2015-10-29 12:40:00,116.21,116.24,116.19,116.24,3505.0,99.3688,99.3944,99.3517,99.3944,3505.0
2015-10-29 12:45:00,116.26,116.28,116.23,116.23,7032.0,99.4115,99.4286,99.3859,99.3859,7032.0
2015-10-29 12:50:00,116.23,116.23,116.1,116.13,6224.0,99.3859,99.3859,99.2747,99.3004,6224.0
2015-10-29 12:55:00,116.15,116.18,116.11,116.17,5300.0,99.3175,99.3431,99.2833,99.3346,5300.0
2015-10-29 13:00:00,116.17,116.19,116.14,116.17,2022.0,99.3346,99.3517,99.3089,99.3346,2022.0
2015-10-29 13:05:00,116.21,116.24,116.17,116.24,9450.0,99.3688,99.3944,99.3346,99.3944,9450.0
2015-10-29 13:10:00,116.23,116.25,116.2,116.22,9102.0,99.3859,99.403,99.3602,99.3773,9102.0
2015-10-29 13:15:00,116.24,116.26,116.24,116.25,5594.0,99.3944,99.4115,99.3944,99.403,5594.0
2015-10-29 13:20:00,116.25,116.25,116.21,116.21,5910.0,99.403,99.403,99.3688,99.3688,5910.0
2015-10-29 13:25:00,116.21,116.24,116.17,116.17,6762.0,99.3688,99.3944,99.3346,99.3346,6762.0
2015-10-29 13:30:00,116.18,116.21,116.13,116.14,5397.0,99.3431,99.3688,99.3004,99.3089,5397.0
2015-10-29 13:35:00,116.13,116.13,116.03,116.04,3935.0,99.3004,99.3004,99.2149,99.2234,3935.0
2015-10-29 13:40:00,116.03,116.07,116.02,116.03,4350.0,99.2149,99.2491,99.2063,99.2149,4350.0
2015-10-29 13:45:00,116.05,116.09,116.04,116.06,5783.0,99.232,99.2662,99.2234,99.2405,5783.0
2015-10-29 13:50:00,116.05,116.05,115.98,116.0,4914.0,99.232,99.232,99.1721,99.1892,4914.0
2015-10-29 13:55:00,116.01,116.01,115.96,115.97,2750.0,99.1978,99.1978,99.155,99.1636,2750.0
2015-10-29 14:00:00,115.95,116.06,115.95,116.06,15224.0,99.1465,99.2405,99.1465,99.2405,15224.0
2015-10-29 14:05:00,116.08,116.09,116.03,116.05,16583.0,99.2576,99.2662,99.2149,99.232,16583.0
2015-10-29 14:10:00,116.02,116.06,115.99,116.05,5235.0,99.2063,99.2405,99.1807,99.232,5235.0
2015-10-29 14:15:00,116.06,116.09,116.05,116.06,9532.0,99.2405,99.2662,99.232,99.2405,9532.0
2015-10-29 14:20:00,116.08,116.19,116.06,116.16,12386.0,99.2576,99.3517,99.2405,99.326,12386.0
2015-10-29 14:25:00,116.19,116.19,116.14,116.14,5836.0,99.3517,99.3517,99.3089,99.3089,5836.0
2015-10-29 14:30:00,116.16,116.16,116.11,116.11,7498.0,99.326,99.326,99.2833,99.2833,7498.0
2015-10-29 14:35:00,116.11,116.11,116.05,116.06,5750.0,99.2833,99.2833,99.232,99.2405,5750.0
2015-10-29 14:40:00,116.07,116.14,116.07,116.12,32032.0,99.2491,99.3089,99.2491,99.2918,32032.0
2015-10-29 14:45:00,116.13,116.13,116.07,116.07,5988.0,99.3004,99.3004,99.2491,99.2491,5988.0
2015-10-29 14:50:00,116.09,116.17,116.09,116.14,9975.0,99.2662,99.3346,99.2662,99.3089,9975.0
2015-10-29 14:55:00,116.14,116.15,116.1,116.13,7865.0,99.3089,99.3175,99.2747,99.3004,7865.0
2015-10-29 15:00:00,116.13,116.15,116.06,116.07,22714.0,99.3004,99.3175,99.2405,99.2491,22714.0
2015-10-29 15:05:00,116.07,116.12,116.05,116.11,16091.0,99.2491,99.2918,99.232,99.2833,16091.0
2015-10-29 15:10:00,116.11,116.18,116.1,116.17,30084.0,99.2833,99.3431,99.2747,99.3346,30084.0
2015-10-29 15:15:00,116.17,116.27,116.15,116.26,16542.0,99.3346,99.4201,99.3175,99.4115,16542.0
2015-10-29 15:20:00,116.26,116.29,116.25,116.27,6801.0,99.4115,99.4372,99.403,99.4201,6801.0
2015-10-29 15:25:00,116.26,116.29,116.24,116.24,29571.0,99.4115,99.4372,99.3944,99.3944,29571.0
2015-10-29 15:30:00,116.25,116.31,116.24,116.26,22419.0,99.403,99.4543,99.3944,99.4115,22419.0
2015-10-29 15:35:00,116.26,116.36,116.25,116.36,23287.0,99.4115,99.497,99.403,99.497,23287.0
2015-10-29 15:40:00,116.35,116.43,116.34,116.42,17495.0,99.4885,99.5569,99.4799,99.5483,17495.0
2015-10-29 15:45:00,116.41,116.42,116.32,116.33,18141.0,99.5398,99.5483,99.4628,99.4714,18141.0
2015-10-29 15:50:00,116.33,116.33,116.29,116.29,28664.0,99.4714,99.4714,99.4372,99.4372,28664.0
2015-10-29 15:55:00,116.3,116.3,116.18,116.24,36607.0,99.4457,99.4457,99.3431,99.3944,36607.0
2015-10-30 09:30:00,116.36,116.39,116.24,116.24,6759.0,99.497,99.5227,99.3944,99.3944,6759.0
2015-10-30 09:35:00,116.29,116.36,116.29,116.36,455.0,99.4372,99.497,99.4372,99.497,455.0
2015-10-30 09:40:00,116.25,116.31,116.22,116.27,3920.0,99.403,99.4543,99.3773,99.4201,3920.0
2015-10-30 09:45:00,116.27,116.36,116.26,116.28,700.0,99.4201,99.497,99.4115,99.4286,700.0
2015-10-30 09:50:00,116.23,116.23,116.09,116.16,2625.0,99.3859,99.3859,99.2662,99.326,2625.0
2015-10-30 09:55:00,116.14,116.19,116.06,116.06,4000.0,99.3089,99.3517,99.2405,99.2405,4000.0
2015-10-30 10:00:00,116.17,116.17,116.07,116.1,2653.0,99.3346,99.3346,99.2491,99.2747,2653.0
2015-10-30 10:05:00,116.07,116.07,116.02,116.03,400.0,99.2491,99.2491,99.2063,99.2149,400.0
2015-10-30 10:10:00,116.09,116.09,115.96,116.01,2723.0,99.2662,99.2662,99.155,99.1978,2723.0
2015-10-30 10:15:00,116.01,116.13,116.0,116.13,2386.0,99.1978,99.3004,99.1892,99.3004,2386.0
2015-10-30 10:20:00,116.12,116.17,116.12,116.13,1100.0,99.2918,99.3346,99.2918,99.3004,1100.0
2015-10-30 10:25:00,116.1,116.11,116.04,116.06,13501.0,99.2747,99.2833,99.2234,99.2405,13501.0
2015-10-30 10:30:00,116.06,116.18,116.03,116.17,5719.0,99.2405,99.3431,99.2149,99.3346,5719.0
2015-10-30 10:35:00,116.18,116.19,116.11,116.14,12985.0,99.3431,99.3517,99.2833,99.3089,12985.0
2015-10-30 10:40:00,116.13,116.21,116.13,116.18,4654.0,99.3004,99.3688,99.3004,99.3431,4654.0
2015-10-30 10:45:00,116.24,116.25,116.21,116.22,1577.0,99.3944,99.403,99.3688,99.3773,1577.0
2015-10-30 10:50:00,116.23,116.25,116.21,116.23,3116.0,99.3859,99.403,99.3688,99.3859,3116.0
2015-10-30 10:55:00,116.17,116.18,116.1,116.15,3930.0,99.3346,99.3431,99.2747,99.3175,3930.0
2015-10-30 11:00:00,116.17,116.17,116.11,116.12,2178.0,99.3346,99.3346,99.2833,99.2918,2178.0
2015-10-30 11:05:00,116.11,116.18,116.11,116.16,4086.0,99.2833,99.3431,99.2833,99.326,4086.0
2015-10-30 11:10:00,116.17,116.18,116.1,116.1,3450.0,99.3346,99.3431,99.2747,99.2747,3450.0
2015-10-30 11:15:00,116.1,116.1,116.05,116.07,2000.0,99.2747,99.2747,99.232,99.2491,2000.0
2015-10-30 11:20:00,116.08,116.08,116.03,116.04,832.0,99.2576,99.2576,99.2149,99.2234,832.0
2015-10-30 11:25:00,116.07,116.11,116.03,116.11,5100.0,99.2491,99.2833,99.2149,99.2833,5100.0
2015-10-30 11:30:00,116.14,116.14,116.1,116.11,1600.0,99.3089,99.3089,99.2747,99.2833,1600.0
2015-10-30 11:35:00,116.05,116.07,116.04,116.05,2797.0,99.232,99.2491,99.2234,99.232,2797.0
2015-10-30 11:40:00,116.07,116.15,116.07,116.11,4878.0,99.2491,99.3175,99.2491,99.2833,4878.0
2015-10-30 11:45:00,116.09,116.14,116.08,116.14,1900.0,99.2662,99.3089,99.2576,99.3089,1900.0
2015-10-30 11:50:00,116.14,116.24,116.14,116.19,4288.0,99.3089,99.3944,99.3089,99.3517,4288.0
2015-10-30 11:55:00,116.2,116.24,116.17,116.17,2306.0,99.3602,99.3944,99.3346,99.3346,2306.0
2015-10-30 12:00:00,116.16,116.2,116.15,116.16,2200.0,99.326,99.3602,99.3175,99.326,2200.0
2015-10-30 12:05:00,116.13,116.14,116.1,116.14,3273.0,99.3004,99.3089,99.2747,99.3089,3273.0
2015-10-30 12:10:00,116.16,116.18,116.15,116.15,6151.0,99.326,99.3431,99.3175,99.3175,6151.0
2015-10-30 12:15:00,116.14,116.2,116.13,116.2,3591.0,99.3089,99.3602,99.3004,99.3602,3591.0
2015-10-30 12:20:00,116.2,116.29,116.2,116.24,3249.0,99.3602,99.4372,99.3602,99.3944,3249.0
2015-10-30 12:25:00,116.25,116.26,116.19,116.19,1100.0,99.403,99.4115,99.3517,99.3517,1100.0
2015-10-30 12:30:00,116.2,116.32,116.2,116.32,2000.0,99.3602,99.4628,99.3602,99.4628,2000.0
2015-10-30 12:35:00,116.31,116.32,116.27,116.3,1503.0,99.4543,99.4628,99.4201,99.4457,1503.0
2015-10-30 12:40:00,116.3,116.32,116.27,116.28,1500.0,99.4457,99.4628,99.4201,99.4286,1500.0
2015-10-30 12:45:00,116.3,116.3,116.25,116.28,600.0,99.4457,99.4457,99.403,99.4286,600.0
2015-10-30 12:50:00,116.25,116.36,116.25,116.36,3174.0,99.403,99.497,99.403,99.497,3174.0
2015-10-30 12:55:00,116.37,116.48,116.36,116.41,14185.0,99.5056,99.5996,99.497,99.5398,14185.0
2015-10-30 13:00:00,116.44,116.49,116.42,116.49,1462.0,99.5654,99.6082,99.5483,99.6082,1462.0
2015-10-30 13:05:00,116.5,116.5,116.4,116.41,4144.0,99.6168,99.6168,99.5312,99.5398,4144.0
2015-10-30 13:10:00,116.4,116.41,116.35,116.41,2413.0,99.5312,99.5398,99.4885,99.5398,2413.0
2015-10-30 13:15:00,116.4,116.44,116.39,116.39,3300.0,99.5312,99.5654,99.5227,99.5227,3300.0
2015-10-30 13:20:00,116.39,116.44,116.39,116.41,1864.0,99.5227,99.5654,99.5227,99.5398,1864.0
2015-10-30 13:25:00,116.43,116.46,116.43,116.46,600.0,99.5569,99.5825,99.5569,99.5825,600.0
2015-10-30 13:30:00,116.45,116.45,116.41,116.44,2992.0,99.574,99.574,99.5398,99.5654,2992.0
2015-10-30 13:35:00,116.43,116.5,116.42,116.5,1685.0,99.5569,99.6168,99.5483,99.6168,1685.0
2015-10-30 13:40:00,116.49,116.5,116.46,116.46,1761.0,99.6082,99.6168,99.5825,99.5825,1761.0
2015-10-30 13:45:00,116.45,116.57,116.45,116.53,8529.0,99.574,99.6766,99.574,99.6424,8529.0
2015-10-30 13:50:00,116.53,116.53,116.49,116.5,4528.0,99.6424,99.6424,99.6082,99.6168,4528.0
2015-10-30 13:55:00,116.51,116.51,116.47,116.47,2200.0,99.6253,99.6253,99.5911,99.5911,2200.0
2015-10-30 14:00:00,116.46,116.51,116.41,116.46,5121.0,99.5825,99.6253,99.5398,99.5825,5121.0
2015-10-30 14:05:00,116.43,116.43,116.38,116.39,5518.0,99.5569,99.5569,99.5141,99.5227,5518.0
2015-10-30 14:10:00,116.38,116.46,116.35,116.43,5801.0,99.5141,99.5825,99.4885,99.5569,5801.0
2015-10-30 14:15:00,116.44,116.45,116.42,116.44,3924.0,99.5654,99.574,99.5483,99.5654,3924.0
2015-10-30 14:20:00,116.42,116.42,116.3,116.32,5017.0,99.5483,99.5483,99.4457,99.4628,5017.0
2015-10-30 14:25:00,116.31,116.31,116.23,116.23,14161.0,99.4543,99.4543,99.3859,99.3859,14161.0
2015-10-30 14:30:00,116.21,116.26,116.19,116.25,28078.0,99.3688,99.4115,99.3517,99.403,28078.0
2015-10-30 14:35:00,116.24,116.26,116.19,116.19,27628.0,99.3944,99.4115,99.3517,99.3517,27628.0
2015-10-30 14:40:00,116.19,116.22,116.15,116.16,27561.0,99.3517,99.3773,99.3175,99.326,27561.0
2015-10-30 14:45:00,116.15,116.18,116.04,116.07,32125.0,99.3175,99.3431,99.2234,99.2491,32125.0
2015-10-30 14:50:00,116.04,116.15,116.04,116.14,27973.0,99.2234,99.3175,99.2234,99.3089,27973.0
2015-10-30 14:55:00,116.13,116.13,115.99,116.0,35980.0,99.3004,99.3004,99.1807,99.1892,35980.0
2015-10-30 15:00:00,116.0,116.01,115.91,116.0,34429.0,99.1892,99.1978,99.1123,99.1892,34429.0
2015-10-30 15:05:00,115.99,116.03,115.91,116.02,36371.0,99.1807,99.2149,99.1123,99.2063,36371.0
2015-10-30 15:10:00,116.0,116.06,115.93,115.96,35957.0,99.1892,99.2405,99.1294,99.155,35957.0
2015-10-30 15:15:00,115.96,116.12,115.96,116.07,35789.0,99.155,99.2918,99.155,99.2491,35789.0
2015-10-30 15:20:00,116.09,116.15,116.04,116.06,30140.0,99.2662,99.3175,99.2234,99.2405,30140.0
2015-10-30 15:25:00,116.05,116.07,115.91,115.92,36112.0,99.232,99.2491,99.1123,99.1208,36112.0
2015-10-30 15:30:00,115.92,116.04,115.9,116.03,37219.0,99.1208,99.2234,99.1037,99.2149,37219.0
2015-10-30 15:35:00,116.02,116.08,115.95,116.06,29580.0,99.2063,99.2576,99.1465,99.2405,29580.0
2015-10-30 15:40:00,116.07,116.1,116.0,116.01,32679.0,99.2491,99.2747,99.1892,99.1978,32679.0
2015-10-30 15:45:00,116.03,116.22,116.03,116.19,44839.0,99.2149,99.3773,99.2149,99.3517,44839.0
2015-10-30 15:50:00,116.19,116.19,116.01,116.05,51865.0,99.3517,99.3517,99.1978,99.232,51865.0
2015-10-30 15:55:00,116.01,116.01,115.75,115.75,172788.0,99.1978,99.1978,98.9754,98.9754,172788.0
2015-11-02 09:30:00,115.96,116.06,115.83,116.02,10036.0,99.155,99.2405,99.0438,99.2063,10036.0
2015-11-02 09:35:00,116.04,116.18,115.97,116.18,2589.0,99.2234,99.3431,99.1636,99.3431,2589.0
2015-11-02 09:40:00,116.21,116.21,116.06,116.13,1340.0,99.3688,99.3688,99.2405,99.3004,1340.0
2015-11-02 09:45:00,116.24,116.34,116.2,116.31,2950.0,99.3944,99.4799,99.3602,99.4543,2950.0
2015-11-02 09:50:00,116.33,116.33,116.29,116.3,4481.0,99.4714,99.4714,99.4372,99.4457,4481.0
2015-11-02 09:55:00,116.28,116.31,116.25,116.28,1850.0,99.4286,99.4543,99.403,99.4286,1850.0
2015-11-02 10:00:00,116.34,116.42,116.31,116.42,7774.0,99.4799,99.5483,99.4543,99.5483,7774.0
2015-11-02 10:05:00,116.41,116.46,116.39,116.39,5364.0,99.5398,99.5825,99.5227,99.5227,5364.0
2015-11-02 10:10:00,116.37,116.39,116.33,116.36,4090.0,99.5056,99.5227,99.4714,99.497,4090.0
2015-11-02 10:15:00,116.31,116.35,116.27,116.34,5185.0,99.4543,99.4885,99.4201,99.4799,5185.0
2015-11-02 10:20:00,116.36,116.4,116.35,116.4,14036.0,99.497,99.5312,99.4885,99.5312,14036.0
2015-11-02 10:25:00,116.4,116.52,116.4,116.46,5414.0,99.5312,99.6339,99.5312,99.5825,5414.0
2015-11-02 10:30:00,116.46,116.46,116.43,116.43,1215.0,99.5825,99.5825,99.5569,99.5569,1215.0
2015-11-02 10:35:00,116.47,116.48,116.44,116.46,1263.0,99.5911,99.5996,99.5654,99.5825,1263.0
2015-11-02 10:40:00,116.38,116.44,116.35,116.44,800.0,99.5141,99.5654,99.4885,99.5654,800.0
2015-11-02 10:45:00,116.44,116.47,116.38,116.47,1900.0,99.5654,99.5911,99.5141,99.5911,1900.0
2015-11-02 10:50:00,116.48,116.48,116.44,116.45,1917.0,99.5996,99.5996,99.5654,99.574,1917.0
2015-11-02 10:55:00,116.43,116.46,116.37,116.45,32435.0,99.5569,99.5825,99.5056,99.574,32435.0
2015-11-02 11:00:00,116.45,116.45,116.42,116.44,14889.0,99.574,99.574,99.5483,99.5654,14889.0
2015-11-02 11:05:00,116.45,116.63,116.45,116.53,38272.0,99.574,99.7279,99.574,99.6424,38272.0
2015-11-02 11:10:00,116.53,116.55,116.48,116.48,27444.0,99.6424,99.6595,99.5996,99.5996,27444.0
2015-11-02 11:15:00,116.5,116.51,116.45,116.46,2923.0,99.6168,99.6253,99.574,99.5825,2923.0
2015-11-02 11:20:00,116.45,116.49,116.42,116.48,4509.0,99.574,99.6082,99.5483,99.5996,4509.0
2015-11-02 11:25:00,116.5,116.52,116.49,116.52,4240.0,99.6168,99.6339,99.6082,99.6339,4240.0
2015-11-02 11:30:00,116.52,116.55,116.52,116.54,8325.0,99.6339,99.6595,99.6339,99.651,8325.0
2015-11-02 11:35:00,116.52,116.57,116.51,116.51,8744.0,99.6339,99.6766,99.6253,99.6253,8744.0
2015-11-02 11:40:00,116.54,116.56,116.49,116.49,5850.0,99.651,99.6681,99.6082,99.6082,5850.0
2015-11-02 11:45:00,116.48,116.51,116.47,116.49,1400.0,99.5996,99.6253,99.5911,99.6082,1400.0
2015-11-02 11:50:00,116.49,116.53,116.48,116.5,2225.0,99.6082,99.6424,99.5996,99.6168,2225.0
2015-11-02 11:55:00,116.51,116.54,116.51,116.53,2294.0,99.6253,99.651,99.6253,99.6424,2294.0
2015-11-02 12:00:00,116.54,116.54,116.53,116.54,500.0,99.651,99.651,99.6424,99.651,500.0
2015-11-02 12:05:00,116.55,116.56,116.51,116.51,4030.0,99.6595,99.6681,99.6253,99.6253,4030.0
2015-11-02 12:10:00,116.5,116.57,116.5,116.53,3100.0,99.6168,99.6766,99.6168,99.6424,3100.0
2015-11-02 12:15:00,116.53,116.58,116.53,116.57,1100.0,99.6424,99.6852,99.6424,99.6766,1100.0
2015-11-02 12:20:00,116.57,116.6,116.57,116.58,3593.0,99.6766,99.7023,99.6766,99.6852,3593.0
2015-11-02 12:25:00,116.6,116.6,116.58,116.59,1556.0,99.7023,99.7023,99.6852,99.6937,1556.0
2015-11-02 12:30:00,116.61,116.61,116.59,116.59,700.0,99.7108,99.7108,99.6937,99.6937,700.0
2015-11-02 12:35:00,116.58,116.58,116.56,116.57,1900.0,99.6852,99.6852,99.6681,99.6766,1900.0
2015-11-02 12:40:00,116.58,116.64,116.58,116.64,5000.0,99.6852,99.7365,99.6852,99.7365,5000.0
2015-11-02 12:45:00,116.66,116.67,116.61,116.62,17745.0,99.7536,99.7621,99.7108,99.7194,17745.0
2015-11-02 12:50:00,116.62,116.64,116.59,116.63,57879.0,99.7194,99.7365,99.6937,99.7279,57879.0
2015-11-02 12:55:00,116.67,116.73,116.66,116.71,4509.0,99.7621,99.8134,99.7536,99.7963,4509.0
2015-11-02 13:00:00,116.7,116.75,116.7,116.71,16787.0,99.7878,99.8305,99.7878,99.7963,16787.0
2015-11-02 13:05:00,116.71,116.75,116.71,116.73,6866.0,99.7963,99.8305,99.7963,99.8134,6866.0
2015-11-02 13:10:00,116.73,116.74,116.7,116.7,7156.0,99.8134,99.822,99.7878,99.7878,7156.0
2015-11-02 13:15:00,116.66,116.67,116.63,116.65,4393.0,99.7536,99.7621,99.7279,99.745,4393.0
2015-11-02 13:20:00,116.68,116.72,116.67,116.69,5665.0,99.7707,99.8049,99.7621,99.7792,5665.0
2015-11-02 13:25:00,116.69,116.7,116.69,116.7,816.0,99.7792,99.7878,99.7792,99.7878,816.0
2015-11-02 13:30:00,116.72,116.76,116.7,116.75,1893.0,99.8049,99.8391,99.7878,99.8305,1893.0
2015-11-02 13:35:00,116.74,116.77,116.74,116.76,12029.0,99.822,99.8476,99.822,99.8391,12029.0
2015-11-02 13:40:00,116.72,116.75,116.72,116.72,1752.0,99.8049,99.8305,99.8049,99.8049,1752.0
2015-11-02 13:45:00,116.77,116.77,116.71,116.76,8025.0,99.8476,99.8476,99.7963,99.8391,8025.0
2015-11-02 13:50:00,116.76,116.78,116.73,116.77,1835.0,99.8391,99.8562,99.8134,99.8476,1835.0
2015-11-02 13:55:00,116.78,116.83,116.76,116.83,28737.0,99.8562,99.8989,99.8391,99.8989,28737.0
2015-11-02 14:00:00,116.82,116.88,116.81,116.84,6272.0,99.8904,99.9417,99.8818,99.9075,6272.0
2015-11-02 14:05:00,116.85,116.89,116.84,116.84,3748.0,99.916,99.9502,99.9075,99.9075,3748.0
2015-11-02 14:10:00,116.85,116.9,116.85,116.88,2059.0,99.916,99.9588,99.916,99.9417,2059.0
2015-11-02 14:15:00,116.88,116.88,116.85,116.86,500.0,99.9417,99.9417,99.916,99.9246,500.0
2015-11-02 14:20:00,116.87,116.92,116.87,116.92,256150.0,99.9331,99.9759,99.9331,99.9759,256150.0
2015-11-02 14:25:00,116.92,116.92,116.89,116.9,3684.0,99.9759,99.9759,99.9502,99.9588,3684.0
2015-11-02 14:30:00,116.91,116.95,116.89,116.92,5552.0,99.9673,100.0015,99.9502,99.9759,5552.0
2015-11-02 14:35:00,116.93,116.96,116.93,116.94,3673.0,99.9844,100.0101,99.9844,99.993,3673.0
2015-11-02 14:40:00,116.94,117.0,116.94,116.98,2173.0,99.993,100.0443,99.993,100.0272,2173.0
2015-11-02 14:45:00,116.98,117.01,116.98,116.99,14494.0,100.0272,100.0528,100.0272,100.0357,14494.0
2015-11-02 14:50:00,116.99,117.08,116.99,117.08,13430.0,100.0357,100.1127,100.0357,100.1127,13430.0
2015-11-02 14:55:00,117.09,117.16,117.09,117.16,5830.0,100.1212,100.1811,100.1212,100.1811,5830.0
2015-11-02 15:00:00,117.19,117.21,117.17,117.17,3099.0,100.2068,100.2239,100.1897,100.1897,3099.0
2015-11-02 15:05:00,117.15,117.16,117.08,117.1,10974.0,100.1726,100.1811,100.1127,100.1298,10974.0
2015-11-02 15:10:00,117.1,117.13,117.08,117.13,24265.0,100.1298,100.1555,100.1127,100.1555,24265.0
2015-11-02 15:15:00,117.13,117.14,117.12,117.12,5000.0,100.1555,100.164,100.1469,100.1469,5000.0
2015-11-02 15:20:00,117.17,117.18,117.15,117.17,5170.0,100.1897,100.1982,100.1726,100.1897,5170.0
2015-11-02 15:25:00,117.14,117.29,117.14,117.28,20556.0,100.164,100.2923,100.164,100.2837,20556.0
2015-11-02 15:30:00,117.27,117.31,117.2,117.21,8797.0,100.2752,100.3094,100.2153,100.2239,8797.0
2015-11-02 15:35:00,117.2,117.21,117.17,117.2,11143.0,100.2153,100.2239,100.1897,100.2153,11143.0
2015-11-02 15:40:00,117.23,117.28,117.23,117.28,16399.0,100.241,100.2837,100.241,100.2837,16399.0
2015-11-02 15:45:00,117.28,117.28,117.09,117.09,10953.0,100.2837,100.2837,100.1212,100.1212,10953.0
2015-11-02 15:50:00,117.13,117.16,117.11,117.15,10596.0,100.1555,100.1811,100.1383,100.1726,10596.0
2015-11-02 15:55:00,117.15,117.19,117.08,117.14,20452.0,100.1726,100.2068,100.1127,100.164,20452.0
2015-11-03 09:30:00,116.9,116.9,116.8,116.8,11846.0,99.9588,99.9588,99.8733,99.8733,11846.0
2015-11-03 09:35:00,116.79,117.03,116.79,117.01,19794.0,99.8647,100.0699,99.8647,100.0528,19794.0
2015-11-03 09:40:00,117.0,117.08,116.97,116.97,60981.0,100.0443,100.1127,100.0186,100.0186,60981.0
2015-11-03 09:45:00,116.94,116.95,116.93,116.93,2305.0,99.993,100.0015,99.9844,99.9844,2305.0
2015-11-03 09:50:00,116.88,116.9,116.85,116.88,10304.0,99.9417,99.9588,99.916,99.9417,10304.0
2015-11-03 09:55:00,116.86,116.87,116.78,116.87,2408.0,99.9246,99.9331,99.8562,99.9331,2408.0
2015-11-03 10:00:00,116.91,116.95,116.87,116.95,2056.0,99.9673,100.0015,99.9331,100.0015,2056.0
2015-11-03 10:05:00,116.97,116.97,116.9,116.93,9015.0,100.0186,100.0186,99.9588,99.9844,9015.0
2015-11-03 10:10:00,116.91,116.96,116.9,116.96,1997.0,99.9673,100.0101,99.9588,100.0101,1997.0
2015-11-03 10:15:00,116.95,117.09,116.95,117.09,7223.0,100.0015,100.1212,100.0015,100.1212,7223.0
2015-11-03 10:20:00,117.09,117.14,117.06,117.11,7710.0,100.1212,100.164,100.0956,100.1383,7710.0
2015-11-03 10:25:00,117.13,117.13,117.08,117.09,4405.0,100.1555,100.1555,100.1127,100.1212,4405.0
2015-11-03 10:30:00,117.08,117.2,117.08,117.2,24560.0,100.1127,100.2153,100.1127,100.2153,24560.0
2015-11-03 10:35:00,117.2,117.22,117.14,117.16,29800.0,100.2153,100.2324,100.164,100.1811,29800.0
2015-11-03 10:40:00,117.15,117.17,117.1,117.15,23968.0,100.1726,100.1897,100.1298,100.1726,23968.0
2015-11-03 10:45:00,117.15,117.17,117.09,117.14,7934.0,100.1726,100.1897,100.1212,100.164,7934.0
2015-11-03 10:50:00,117.13,117.2,117.13,117.17,24365.0,100.1555,100.2153,100.1555,100.1897,24365.0
2015-11-03 10:55:00,117.16,117.17,117.09,117.12,17155.0,100.1811,100.1897,100.1212,100.1469,17155.0
2015-11-03 11:00:00,117.1,117.13,117.05,117.06,19800.0,100.1298,100.1555,100.087,100.0956,19800.0
2015-11-03 11:05:00,117.07,117.16,117.07,117.14,17509.0,100.1041,100.1811,100.1041,100.164,17509.0
2015-11-03 11:10:00,117.13,117.17,117.13,117.17,5094.0,100.1555,100.1897,100.1555,100.1897,5094.0
2015-11-03 11:15:00,117.16,117.2,117.15,117.16,7779.0,100.1811,100.2153,100.1726,100.1811,7779.0
2015-11-03 11:20:00,117.15,117.15,117.1,117.12,2900.0,100.1726,100.1726,100.1298,100.1469,2900.0
2015-11-03 11:25:00,117.13,117.17,117.11,117.17,5579.0,100.1555,100.1897,100.1383,100.1897,5579.0
2015-11-03 11:30:00,117.16,117.22,117.14,117.21,5657.0,100.1811,100.2324,100.164,100.2239,5657.0
2015-11-03 11:35:00,117.22,117.37,117.22,117.34,18370.0,100.2324,100.3607,100.2324,100.335,18370.0
2015-11-03 11:40:00,117.33,117.38,117.32,117.38,2606.0,100.3265,100.3692,100.3179,100.3692,2606.0
2015-11-03 11:45:00,117.38,117.39,117.34,117.39,6672.0,100.3692,100.3778,100.335,100.3778,6672.0
2015-11-03 11:50:00,117.37,117.43,117.37,117.38,3400.0,100.3607,100.412,100.3607,100.3692,3400.0
2015-11-03 11:55:00,117.38,117.47,117.37,117.45,8846.0,100.3692,100.4462,100.3607,100.4291,8846.0
2015-11-03 12:00:00,117.41,117.48,117.41,117.48,8053.0,100.3949,100.4547,100.3949,100.4547,8053.0
2015-11-03 12:05:00,117.47,117.47,117.4,117.42,27785.0,100.4462,100.4462,100.3863,100.4034,27785.0
2015-11-03 12:10:00,117.43,117.44,117.34,117.34,4803.0,100.412,100.4205,100.335,100.335,4803.0
2015-11-03 12:15:00,117.35,117.36,117.3,117.3,5231.0,100.3436,100.3521,100.3008,100.3008,5231.0
2015-11-03 12:20:00,117.31,117.33,117.31,117.32,2040.0,100.3094,100.3265,100.3094,100.3179,2040.0
2015-11-03 12:25:00,117.32,117.37,117.3,117.36,23611.0,100.3179,100.3607,100.3008,100.3521,23611.0
2015-11-03 12:30:00,117.35,117.36,117.33,117.35,4690.0,100.3436,100.3521,100.3265,100.3436,4690.0
2015-11-03 12:35:00,117.36,117.37,117.34,117.35,3307.0,100.3521,100.3607,100.335,100.3436,3307.0
2015-11-03 12:40:00,117.29,117.31,117.28,117.3,1368.0,100.2923,100.3094,100.2837,100.3008,1368.0
2015-11-03 12:45:00,117.3,117.38,117.29,117.37,31596.0,100.3008,100.3692,100.2923,100.3607,31596.0
2015-11-03 12:50:00,117.37,117.41,117.36,117.4,9427.0,100.3607,100.3949,100.3521,100.3863,9427.0
2015-11-03 12:55:00,117.39,117.46,117.39,117.44,6954.0,100.3778,100.4376,100.3778,100.4205,6954.0
2015-11-03 13:00:00,117.42,117.49,117.42,117.48,2697.0,100.4034,100.4633,100.4034,100.4547,2697.0
2015-11-03 13:05:00,117.5,117.5,117.41,117.41,1917.0,100.4718,100.4718,100.3949,100.3949,1917.0
2015-11-03 13:10:00,117.43,117.43,117.37,117.42,1140.0,100.412,100.412,100.3607,100.4034,1140.0
2015-11-03 13:15:00,117.43,117.48,117.4,117.48,6378.0,100.412,100.4547,100.3863,100.4547,6378.0
2015-11-03 13:20:00,117.49,117.5,117.47,117.5,4777.0,100.4633,100.4718,100.4462,100.4718,4777.0
2015-11-03 13:25:00,117.49,117.5,117.45,117.48,16907.0,100.4633,100.4718,100.4291,100.4547,16907.0
2015-11-03 13:30:00,117.45,117.53,117.45,117.47,9483.0,100.4291,100.4975,100.4291,100.4462,9483.0
2015-11-03 13:35:00,117.46,117.57,117.46,117.57,1542.0,100.4376,100.5317,100.4376,100.5317,1542.0
2015-11-03 13:40:00,117.58,117.6,117.56,117.58,6473.0,100.5402,100.5573,100.5231,100.5402,6473.0
2015-11-03 13:45:00,117.57,117.6,117.57,117.59,2289.0,100.5317,100.5573,100.5317,100.5488,2289.0
2015-11-03 13:50:00,117.59,117.59,117.54,117.54,7245.0,100.5488,100.5488,100.506,100.506,7245.0
2015-11-03 13:55:00,117.55,117.59,117.53,117.55,2887.0,100.5146,100.5488,100.4975,100.5146,2887.0
2015-11-03 14:00:00,117.56,117.61,117.55,117.61,499019.0,100.5231,100.5659,100.5146,100.5659,499019.0
2015-11-03 14:05:00,117.6,117.75,117.58,117.74,79248.0,100.5573,100.6856,100.5402,100.677,79248.0
2015-11-03 14:10:00,117.74,117.8,117.74,117.79,6311.0,100.677,100.7284,100.677,100.7198,6311.0
2015-11-03 14:15:00,117.78,117.8,117.69,117.71,15080.0,100.7113,100.7284,100.6343,100.6514,15080.0
2015-11-03 14:20:00,117.72,117.73,117.68,117.73,3083.0,100.6599,100.6685,100.6257,100.6685,3083.0
2015-11-03 14:25:00,117.7,117.83,117.7,117.82,20937.0,100.6428,100.754,100.6428,100.7455,20937.0
2015-11-03 14:30:00,117.83,117.86,117.81,117.82,4246.0,100.754,100.7797,100.7369,100.7455,4246.0
2015-11-03 14:35:00,117.84,117.84,117.77,117.77,8430.0,100.7626,100.7626,100.7027,100.7027,8430.0
2015-11-03 14:40:00,117.76,117.79,117.71,117.71,3850.0,100.6942,100.7198,100.6514,100.6514,3850.0
2015-11-03 14:45:00,117.71,117.75,117.7,117.75,5486.0,100.6514,100.6856,100.6428,100.6856,5486.0
2015-11-03 14:50:00,117.75,117.78,117.73,117.73,6017.0,100.6856,100.7113,100.6685,100.6685,6017.0
2015-11-03 14:55:00,117.74,117.75,117.7,117.72,3829.0,100.677,100.6856,100.6428,100.6599,3829.0
2015-11-03 15:00:00,117.7,117.7,117.6,117.6,11224.0,100.6428,100.6428,100.5573,100.5573,11224.0
2015-11-03 15:05:00,117.62,117.66,117.62,117.62,3339.0,100.5744,100.6086,100.5744,100.5744,3339.0
2015-11-03 15:10:00,117.65,117.7,117.64,117.7,3135.0,100.6001,100.6428,100.5915,100.6428,3135.0
2015-11-03 15:15:00,117.7,117.7,117.64,117.69,4986.0,100.6428,100.6428,100.5915,100.6343,4986.0
2015-11-03 15:20:00,117.7,117.7,117.65,117.66,15103.0,100.6428,100.6428,100.6001,100.6086,15103.0
2015-11-03 15:25:00,117.65,117.69,117.6,117.62,7353.0,100.6001,100.6343,100.5573,100.5744,7353.0
2015-11-03 15:30:00,117.6,117.62,117.57,117.6,7542.0,100.5573,100.5744,100.5317,100.5573,7542.0
2015-11-03 15:35:00,117.6,117.63,117.51,117.54,9988.0,100.5573,100.583,100.4804,100.506,9988.0
2015-11-03 15:40:00,117.53,117.54,117.44,117.46,11398.0,100.4975,100.506,100.4205,100.4376,11398.0
2015-11-03 15:45:00,117.46,117.5,117.42,117.45,11160.0,100.4376,100.4718,100.4034,100.4291,11160.0
2015-11-03 15:50:00,117.45,117.49,117.44,117.45,5042.0,100.4291,100.4633,100.4205,100.4291,5042.0
2015-11-03 15:55:00,117.44,117.48,117.34,117.44,54565.0,100.4205,100.4547,100.335,100.4205,54565.0
2015-11-04 09:30:00,117.59,117.75,117.59,117.68,9923.0,100.5488,100.6856,100.5488,100.6257,9923.0
2015-11-04 09:35:00,117.68,117.74,117.58,117.58,22598.0,100.6257,100.677,100.5402,100.5402,22598.0
2015-11-04 09:40:00,117.56,117.56,117.42,117.43,8022.0,100.5231,100.5231,100.4034,100.412,8022.0
2015-11-04 09:45:00,117.39,117.41,117.26,117.28,3797.0,100.3778,100.3949,100.2666,100.2837,3797.0
2015-11-04 09:50:00,117.26,117.27,117.17,117.27,7488.0,100.2666,100.2752,100.1897,100.2752,7488.0
2015-11-04 09:55:00,117.21,117.31,117.21,117.3,8959.0,100.2239,100.3094,100.2239,100.3008,8959.0
2015-11-04 10:00:00,117.31,117.41,117.15,117.41,23258.0,100.3094,100.3949,100.1726,100.3949,23258.0
2015-11-04 10:05:00,117.43,117.47,117.41,117.44,5917.0,100.412,100.4462,100.3949,100.4205,5917.0
2015-11-04 10:10:00,117.45,117.45,117.33,117.35,3343.0,100.4291,100.4291,100.3265,100.3436,3343.0
2015-11-04 10:15:00,117.34,117.49,117.33,117.49,2300.0,100.335,100.4633,100.3265,100.4633,2300.0
2015-11-04 10:20:00,117.52,117.52,117.48,117.51,900.0,100.4889,100.4889,100.4547,100.4804,900.0
2015-11-04 10:25:00,117.49,117.52,117.44,117.49,4979.0,100.4633,100.4889,100.4205,100.4633,4979.0
2015-11-04 10:30:00,117.5,117.6,117.41,117.6,5090.0,100.4718,100.5573,100.3949,100.5573,5090.0
2015-11-04 10:35:00,117.58,117.58,117.42,117.42,3123.0,100.5402,100.5402,100.4034,100.4034,3123.0
2015-11-04 10:40:00,117.42,117.42,117.25,117.26,9565.0,100.4034,100.4034,100.2581,100.2666,9565.0
2015-11-04 10:45:00,117.33,117.4,117.33,117.39,2104.0,100.3265,100.3863,100.3265,100.3778,2104.0
2015-11-04 10:50:00,117.45,117.45,117.27,117.29,749370.0,100.4291,100.4291,100.2752,100.2923,749370.0
2015-11-04 10:55:00,117.3,117.3,117.22,117.24,3829.0,100.3008,100.3008,100.2324,100.2495,3829.0
2015-11-04 11:00:00,117.22,117.23,117.14,117.22,3950.0,100.2324,100.241,100.164,100.2324,3950.0
2015-11-04 11:05:00,117.19,117.21,117.05,117.05,2573.0,100.2068,100.2239,100.087,100.087,2573.0
2015-11-04 11:10:00,117.04,117.08,116.98,117.0,4250.0,100.0785,100.1127,100.0272,100.0443,4250.0
2015-11-04 11:15:00,117.03,117.15,117.03,117.14,3100.0,100.0699,100.1726,100.0699,100.164,3100.0
2015-11-04 11:20:00,117.13,117.19,117.1,117.1,5053.0,100.1555,100.2068,100.1298,100.1298,5053.0
2015-11-04 11:25:00,117.14,117.14,117.01,117.03,8219.0,100.164,100.164,100.0528,100.0699,8219.0
2015-11-04 11:30:00,117.08,117.11,116.99,117.02,8403.0,100.1127,100.1383,100.0357,100.0614,8403.0
2015-11-04 11:35:00,117.03,117.07,116.96,117.07,3391.0,100.0699,100.1041,100.0101,100.1041,3391.0
2015-11-04 11:40:00,117.07,117.08,117.02,117.07,2081.0,100.1041,100.1127,100.0614,100.1041,2081.0
2015-11-04 11:45:00,117.04,117.16,116.96,117.16,6774.0,100.0785,100.1811,100.0101,100.1811,6774.0
2015-11-04 11:50:00,117.15,117.15,117.09,117.11,5631.0,100.1726,100.1726,100.1212,100.1383,5631.0
2015-11-04 11:55:00,117.11,117.11,117.02,117.07,2631.0,100.1383,100.1383,100.0614,100.1041,2631.0
2015-11-04 12:00:00,117.06,117.13,117.02,117.13,4253.0,100.0956,100.1555,100.0614,100.1555,4253.0
2015-11-04 12:05:00,117.15,117.3,117.14,117.28,7426.0,100.1726,100.3008,100.164,100.2837,7426.0
2015-11-04 12:10:00,117.28,117.31,117.26,117.3,3365.0,100.2837,100.3094,100.2666,100.3008,3365.0
2015-11-04 12:15:00,117.29,117.29,117.21,117.21,3359.0,100.2923,100.2923,100.2239,100.2239,3359.0
2015-11-04 12:20:00,117.23,117.23,117.19,117.23,1952.0,100.241,100.241,100.2068,100.241,1952.0
2015-11-04 12:25:00,117.24,117.26,117.2,117.2,1000.0,100.2495,100.2666,100.2153,100.2153,1000.0
2015-11-04 12:30:00,117.19,117.22,117.06,117.06,3026.0,100.2068,100.2324,100.0956,100.0956,3026.0
2015-11-04 12:35:00,117.07,117.07,117.04,117.07,1500.0,100.1041,100.1041,100.0785,100.1041,1500.0
2015-11-04 12:40:00,117.05,117.11,117.02,117.09,7547.0,100.087,100.1383,100.0614,100.1212,7547.0
2015-11-04 12:45:00,117.11,117.14,117.1,117.1,2429.0,100.1383,100.164,100.1298,100.1298,2429.0
2015-11-04 12:50:00,117.07,117.09,117.04,117.05,3311.0,100.1041,100.1212,100.0785,100.087,3311.0
2015-11-04 12:55:00,117.08,117.12,117.04,117.12,8890.0,100.1127,100.1469,100.0785,100.1469,8890.0
2015-11-04 13:00:00,117.12,117.12,116.91,116.91,4607.0,100.1469,100.1469,99.9673,99.9673,4607.0
2015-11-04 13:05:00,116.92,116.94,116.84,116.84,10211.0,99.9759,99.993,99.9075,99.9075,10211.0
2015-11-04 13:10:00,116.83,116.9,116.82,116.89,3950.0,99.8989,99.9588,99.8904,99.9502,3950.0
2015-11-04 13:15:00,116.87,116.88,116.81,116.81,2249.0,99.9331,99.9417,99.8818,99.8818,2249.0
2015-11-04 13:20:00,116.79,116.86,116.79,116.85,13213.0,99.8647,99.9246,99.8647,99.916,13213.0
2015-11-04 13:25:00,116.89,116.92,116.88,116.92,2664.0,99.9502,99.9759,99.9417,99.9759,2664.0
2015-11-04 13:30:00,116.94,116.96,116.91,116.96,4111.0,99.993,100.0101,99.9673,100.0101,4111.0
2015-11-04 13:35:00,116.96,117.01,116.96,117.0,3403.0,100.0101,100.0528,100.0101,100.0443,3403.0
2015-11-04 13:40:00,116.99,116.99,116.95,116.99,1512.0,100.0357,100.0357,100.0015,100.0357,1512.0
2015-11-04 13:45:00,116.94,116.95,116.89,116.92,2305.0,99.993,100.0015,99.9502,99.9759,2305.0
2015-11-04 13:50:00,116.9,116.95,116.9,116.93,7386.0,99.9588,100.0015,99.9588,99.9844,7386.0
2015-11-04 13:55:00,116.94,117.0,116.91,116.98,5445.0,99.993,100.0443,99.9673,100.0272,5445.0
2015-11-04 14:00:00,116.99,117.01,116.96,117.0,7596.0,100.0357,100.0528,100.0101,100.0443,7596.0
2015-11-04 14:05:00,117.06,117.09,117.05,117.09,6898.0,100.0956,100.1212,100.087,100.1212,6898.0
2015-11-04 14:10:00,117.1,117.14,117.1,117.13,2836.0,100.1298,100.164,100.1298,100.1555,2836.0
2015-11-04 14:15:00,117.1,117.18,117.09,117.16,3197.0,100.1298,100.1982,100.1212,100.1811,3197.0
2015-11-04 14:20:00,117.15,117.15,117.07,117.08,6570.0,100.1726,100.1726,100.1041,100.1127,6570.0
2015-11-04 14:25:00,117.08,117.1,117.03,117.08,2024.0,100.1127,100.1298,100.0699,100.1127,2024.0
2015-11-04 14:30:00,117.08,117.22,117.08,117.22,3237.0,100.1127,100.2324,100.1127,100.2324,3237.0
2015-11-04 14:35:00,117.22,117.29,117.22,117.22,5373.0,100.2324,100.2923,100.2324,100.2324,5373.0
2015-11-04 14:40:00,117.22,117.22,117.15,117.17,5623.0,100.2324,100.2324,100.1726,100.1897,5623.0
2015-11-04 14:45:00,117.2,117.2,117.15,117.19,5423.0,100.2153,100.2153,100.1726,100.2068,5423.0
2015-11-04 14:50:00,117.13,117.15,117.1,117.1,4882.0,100.1555,100.1726,100.1298,100.1298,4882.0
2015-11-04 14:55:00,117.12,117.19,117.12,117.16,3741.0,100.1469,100.2068,100.1469,100.1811,3741.0
2015-11-04 15:00:00,117.18,117.18,117.0,117.02,4657.0,100.1982,100.1982,100.0443,100.0614,4657.0
2015-11-04 15:05:00,117.04,117.07,117.02,117.07,11571.0,100.0785,100.1041,100.0614,100.1041,11571.0
2015-11-04 15:10:00,117.06,117.07,117.01,117.04,4334.0,100.0956,100.1041,100.0528,100.0785,4334.0
2015-11-04 15:15:00,117.01,117.08,116.97,117.05,10182.0,100.0528,100.1127,100.0186,100.087,10182.0
2015-11-04 15:20:00,117.04,117.11,117.03,117.08,9623.0,100.0785,100.1383,100.0699,100.1127,9623.0
2015-11-04 15:25:00,117.09,117.15,117.09,117.09,9390.0,100.1212,100.1726,100.1212,100.1212,9390.0
2015-11-04 15:30:00,117.1,117.1,117.02,117.04,8646.0,100.1298,100.1298,100.0614,100.0785,8646.0
2015-11-04 15:35:00,117.01,117.04,116.97,117.03,6884.0,100.0528,100.0785,100.0186,100.0699,6884.0
2015-11-04 15:40:00,117.05,117.08,116.94,116.94,4982.0,100.087,100.1127,99.993,99.993,4982.0
2015-11-04 15:45:00,116.94,117.01,116.94,117.01,7513.0,99.993,100.0528,99.993,100.0528,7513.0
2015-11-04 15:50:00,116.98,117.0,116.92,116.92,11602.0,100.0272,100.0443,99.9759,99.9759,11602.0
2015-11-04 15:55:00,116.93,117.13,116.93,117.13,8500.0,99.9844,100.1555,99.9844,100.1555,8500.0
2015-11-05 09:30:00,117.1,117.28,117.08,117.15,4508.0,100.1298,100.2837,100.1127,100.1726,4508.0
2015-11-05 09:35:00,117.16,117.18,117.16,117.16,1624.0,100.1811,100.1982,100.1811,100.1811,1624.0
2015-11-05 09:40:00,117.03,117.13,117.03,117.07,8900.0,100.0699,100.1555,100.0699,100.1041,8900.0
2015-11-05 09:45:00,117.07,117.24,117.07,117.24,3568.0,100.1041,100.2495,100.1041,100.2495,3568.0
2015-11-05 09:50:00,117.23,117.27,117.23,117.24,2720.0,100.241,100.2752,100.241,100.2495,2720.0
2015-11-05 09:55:00,117.28,117.36,117.28,117.36,5156.0,100.2837,100.3521,100.2837,100.3521,5156.0
2015-11-05 10:00:00,117.4,117.46,117.37,117.37,3240.0,100.3863,100.4376,100.3607,100.3607,3240.0
2015-11-05 10:05:00,117.33,117.33,117.16,117.16,2413.0,100.3265,100.3265,100.1811,100.1811,2413.0
2015-11-05 10:10:00,117.15,117.17,117.03,117.03,4050.0,100.1726,100.1897,100.0699,100.0699,4050.0
2015-11-05 10:15:00,116.97,117.02,116.79,116.86,4850.0,100.0186,100.0614,99.8647,99.9246,4850.0
2015-11-05 10:20:00,116.88,116.95,116.86,116.9,4606.0,99.9417,100.0015,99.9246,99.9588,4606.0
2015-11-05 10:25:00,116.85,116.85,116.66,116.67,21192.0,99.916,99.916,99.7536,99.7621,21192.0
2015-11-05 10:30:00,116.65,116.65,116.5,116.53,9427.0,99.745,99.745,99.6168,99.6424,9427.0
2015-11-05 10:35:00,116.63,116.65,116.55,116.55,2048.0,99.7279,99.745,99.6595,99.6595,2048.0
2015-11-05 10:40:00,116.48,116.55,116.46,116.48,5911.0,99.5996,99.6595,99.5825,99.5996,5911.0
2015-11-05 10:45:00,116.48,116.54,116.37,116.42,17187.0,99.5996,99.651,99.5056,99.5483,17187.0
2015-11-05 10:50:00,116.44,116.57,116.43,116.57,9107.0,99.5654,99.6766,99.5569,99.6766,9107.0
2015-11-05 10:55:00,116.57,116.61,116.57,116.61,1150.0,99.6766,99.7108,99.6766,99.7108,1150.0
2015-11-05 11:00:00,116.56,116.65,116.56,116.63,8482.0,99.6681,99.745,99.6681,99.7279,8482.0
2015-11-05 11:05:00,116.61,116.61,116.52,116.52,4680.0,99.7108,99.7108,99.6339,99.6339,4680.0
2015-11-05 11:10:00,116.55,116.63,116.54,116.63,28694.0,99.6595,99.7279,99.651,99.7279,28694.0
2015-11-05 11:15:00,116.62,116.75,116.62,116.69,6828.0,99.7194,99.8305,99.7194,99.7792,6828.0
2015-11-05 11:20:00,116.72,116.73,116.7,116.71,900.0,99.8049,99.8134,99.7878,99.7963,900.0
2015-11-05 11:25:00,116.71,116.79,116.71,116.73,6111.0,99.7963,99.8647,99.7963,99.8134,6111.0
2015-11-05 11:30:00,116.76,116.81,116.74,116.75,21713.0,99.8391,99.8818,99.822,99.8305,21713.0
2015-11-05 11:35:00,116.72,116.75,116.69,116.69,23493.0,99.8049,99.8305,99.7792,99.7792,23493.0
2015-11-05 11:40:00,116.66,116.81,116.66,116.81,11583.0,99.7536,99.8818,99.7536,99.8818,11583.0
2015-11-05 11:45:00,116.8,116.93,116.8,116.88,16298.0,99.8733,99.9844,99.8733,99.9417,16298.0
2015-11-05 11:50:00,116.94,116.97,116.92,116.95,2083.0,99.993,100.0186,99.9759,100.0015,2083.0
2015-11-05 11:55:00,116.96,116.97,116.94,116.95,1117.0,100.0101,100.0186,99.993,100.0015,1117.0
2015-11-05 12:00:00,116.97,116.97,116.93,116.96,679.0,100.0186,100.0186,99.9844,100.0101,679.0
2015-11-05 12:05:00,117.01,117.04,116.96,117.0,11715.0,100.0528,100.0785,100.0101,100.0443,11715.0
2015-11-05 12:10:00,116.97,116.97,116.86,116.86,6054.0,100.0186,100.0186,99.9246,99.9246,6054.0
2015-11-05 12:15:00,116.88,116.92,116.88,116.89,2935.0,99.9417,99.9759,99.9417,99.9502,2935.0
2015-11-05 12:20:00,116.9,116.93,116.89,116.93,2950.0,99.9588,99.9844,99.9502,99.9844,2950.0
2015-11-05 12:25:00,116.91,117.07,116.91,117.06,10156.0,99.9673,100.1041,99.9673,100.0956,10156.0
2015-11-05 12:30:00,117.08,117.08,116.98,117.02,9569.0,100.1127,100.1127,100.0272,100.0614,9569.0
2015-11-05 12:35:00,117.01,117.01,116.94,116.97,5654.0,100.0528,100.0528,99.993,100.0186,5654.0
2015-11-05 12:40:00,116.99,117.08,116.98,117.04,5440.0,100.0357,100.1127,100.0272,100.0785,5440.0
2015-11-05 12:45:00,117.04,117.05,116.96,117.0,2714.0,100.0785,100.087,100.0101,100.0443,2714.0
2015-11-05 12:50:00,116.99,117.05,116.95,117.05,4968.0,100.0357,100.087,100.0015,100.087,4968.0
2015-11-05 12:55:00,117.05,117.13,117.02,117.13,5750.0,100.087,100.1555,100.0614,100.1555,5750.0
2015-11-05 13:00:00,117.15,117.16,117.09,117.13,2046.0,100.1726,100.1811,100.1212,100.1555,2046.0
2015-11-05 13:05:00,117.17,117.18,117.11,117.11,2046.0,100.1897,100.1982,100.1383,100.1383,2046.0
2015-11-05 13:10:00,117.11,117.13,117.08,117.13,1020.0,100.1383,100.1555,100.1127,100.1555,1020.0
2015-11-05 13:15:00,117.07,117.1,117.03,117.03,2632.0,100.1041,100.1298,100.0699,100.0699,2632.0
2015-11-05 13:20:00,117.02,117.04,116.92,116.96,9091.0,100.0614,100.0785,99.9759,100.0101,9091.0
2015-11-05 13:25:00,116.98,117.0,116.91,116.91,6197.0,100.0272,100.0443,99.9673,99.9673,6197.0
2015-11-05 13:30:00,116.92,117.03,116.91,117.02,4894.0,99.9759,100.0699,99.9673,100.0614,4894.0
2015-11-05 13:35:00,117.02,117.05,117.01,117.04,6065.0,100.0614,100.087,100.0528,100.0785,6065.0
2015-11-05 13:40:00,117.02,117.05,116.97,117.0,9023.0,100.0614,100.087,100.0186,100.0443,9023.0
2015-11-05 13:45:00,117.0,117.01,116.94,116.98,19399.0,100.0443,100.0528,99.993,100.0272,19399.0
2015-11-05 13:50:00,116.97,117.03,116.94,117.03,1690.0,100.0186,100.0699,99.993,100.0699,1690.0
2015-11-05 13:55:00,117.03,117.04,117.0,117.02,1092.0,100.0699,100.0785,100.0443,100.0614,1092.0
2015-11-05 14:00:00,117.06,117.1,117.03,117.04,5657.0,100.0956,100.1298,100.0699,100.0785,5657.0
2015-11-05 14:05:00,117.06,117.06,116.95,116.95,3994.0,100.0956,100.0956,100.0015,100.0015,3994.0
2015-11-05 14:10:00,116.96,116.96,116.91,116.94,4012.0,100.0101,100.0101,99.9673,99.993,4012.0
2015-11-05 14:15:00,116.95,116.95,116.86,116.86,1640.0,100.0015,100.0015,99.9246,99.9246,1640.0
2015-11-05 14:20:00,116.86,116.87,116.79,116.84,12244.0,99.9246,99.9331,99.8647,99.9075,12244.0
2015-11-05 14:25:00,116.83,116.84,116.79,116.81,3779.0,99.8989,99.9075,99.8647,99.8818,3779.0
2015-11-05 14:30:00,116.81,116.81,116.76,116.78,2990.0,99.8818,99.8818,99.8391,99.8562,2990.0
2015-11-05 14:35:00,116.75,116.79,116.73,116.78,4097.0,99.8305,99.8647,99.8134,99.8562,4097.0
2015-11-05 14:40:00,116.76,116.84,116.76,116.84,1886.0,99.8391,99.9075,99.8391,99.9075,1886.0
2015-11-05 14:45:00,116.82,116.85,116.8,116.84,2191.0,99.8904,99.916,99.8733,99.9075,2191.0
2015-11-05 14:50:00,116.82,116.87,116.82,116.82,7713.0,99.8904,99.9331,99.8904,99.8904,7713.0
2015-11-05 14:55:00,116.81,116.87,116.81,116.87,11373.0,99.8818,99.9331,99.8818,99.9331,11373.0
2015-11-05 15:00:00,116.88,116.88,116.81,116.83,7702.0,99.9417,99.9417,99.8818,99.8989,7702.0
2015-11-05 15:05:00,116.82,116.84,116.79,116.84,10237.0,99.8904,99.9075,99.8647,99.9075,10237.0
2015-11-05 15:10:00,116.83,116.85,116.76,116.76,4386.0,99.8989,99.916,99.8391,99.8391,4386.0
2015-11-05 15:15:00,116.79,116.95,116.79,116.91,5099.0,99.8647,100.0015,99.8647,99.9673,5099.0
2015-11-05 15:20:00,116.92,116.95,116.91,116.92,2400.0,99.9759,100.0015,99.9673,99.9759,2400.0
2015-11-05 15:25:00,116.95,117.09,116.93,117.08,11469.0,100.0015,100.1212,99.9844,100.1127,11469.0
2015-11-05 15:30:00,117.07,117.07,116.99,117.01,5015.0,100.1041,100.1041,100.0357,100.0528,5015.0
2015-11-05 15:35:00,116.99,117.05,116.99,117.0,5244.0,100.0357,100.087,100.0357,100.0443,5244.0
2015-11-05 15:40:00,117.03,117.13,117.02,117.13,8392.0,100.0699,100.1555,100.0614,100.1555,8392.0
2015-11-05 15:45:00,117.1,117.11,116.98,117.02,10786.0,100.1298,100.1383,100.0272,100.0614,10786.0
2015-11-05 15:50:00,117.01,117.08,117.0,117.05,16031.0,100.0528,100.1127,100.0443,100.087,16031.0
2015-11-05 15:55:00,117.03,117.05,116.98,116.98,27817.0,100.0699,100.087,100.0272,100.0272,27817.0
2015-11-06 09:30:00,116.59,116.95,116.59,116.88,5441.0,99.6937,100.0015,99.6937,99.9417,5441.0
2015-11-06 09:35:00,117.0,117.04,116.88,116.93,2505.0,100.0443,100.0785,99.9417,99.9844,2505.0
2015-11-06 09:40:00,116.96,117.09,116.91,116.91,2262.0,100.0101,100.1212,99.9673,99.9673,2262.0
2015-11-06 09:45:00,116.85,116.85,116.71,116.71,1550.0,99.916,99.916,99.7963,99.7963,1550.0
2015-11-06 09:50:00,116.71,116.72,116.56,116.57,3518.0,99.7963,99.8049,99.6681,99.6766,3518.0
2015-11-06 09:55:00,116.45,116.53,116.4,116.47,3717.0,99.574,99.6424,99.5312,99.5911,3717.0
2015-11-06 10:00:00,116.44,116.44,116.22,116.23,6549.0,99.5654,99.5654,99.3773,99.3859,6549.0
2015-11-06 10:05:00,116.24,116.24,116.09,116.23,2450.0,99.3944,99.3944,99.2662,99.3859,2450.0
2015-11-06 10:10:00,116.26,116.31,116.2,116.31,4744.0,99.4115,99.4543,99.3602,99.4543,4744.0
2015-11-06 10:15:00,116.34,116.4,116.25,116.39,2830.0,99.4799,99.5312,99.403,99.5227,2830.0
2015-11-06 10:20:00,116.33,116.35,116.27,116.27,2530.0,99.4714,99.4885,99.4201,99.4201,2530.0
2015-11-06 10:25:00,116.27,116.28,116.18,116.28,7150.0,99.4201,99.4286,99.3431,99.4286,7150.0
2015-11-06 10:30:00,116.33,116.49,116.33,116.45,13052.0,99.4714,99.6082,99.4714,99.574,13052.0
2015-11-06 10:35:00,116.45,116.59,116.45,116.59,1891.0,99.574,99.6937,99.574,99.6937,1891.0
2015-11-06 10:40:00,116.57,116.73,116.57,116.72,2900.0,99.6766,99.8134,99.6766,99.8049,2900.0
2015-11-06 10:45:00,116.72,116.81,116.69,116.69,9100.0,99.8049,99.8818,99.7792,99.7792,9100.0
2015-11-06 10:50:00,116.69,116.75,116.61,116.61,7322.0,99.7792,99.8305,99.7108,99.7108,7322.0
2015-11-06 10:55:00,116.6,116.6,116.53,116.58,10869.0,99.7023,99.7023,99.6424,99.6852,10869.0
2015-11-06 11:00:00,116.58,116.62,116.41,116.47,5517.0,99.6852,99.7194,99.5398,99.5911,5517.0
2015-11-06 11:05:00,116.54,116.65,116.54,116.57,6952.0,99.651,99.745,99.651,99.6766,6952.0
2015-11-06 11:10:00,116.6,116.63,116.5,116.63,14970.0,99.7023,99.7279,99.6168,99.7279,14970.0
2015-11-06 11:15:00,116.63,116.64,116.46,116.46,24066.0,99.7279,99.7365,99.5825,99.5825,24066.0
2015-11-06 11:20:00,116.46,116.52,116.33,116.35,8941.0,99.5825,99.6339,99.4714,99.4885,8941.0
2015-11-06 11:25:00,116.35,116.39,116.3,116.37,10677.0,99.4885,99.5227,99.4457,99.5056,10677.0
2015-11-06 11:30:00,116.38,116.51,116.38,116.51,1233.0,99.5141,99.6253,99.5141,99.6253,1233.0
2015-11-06 11:35:00,116.5,116.55,116.47,116.47,2418.0,99.6168,99.6595,99.5911,99.5911,2418.0
2015-11-06 11:40:00,116.47,116.49,116.42,116.48,4437.0,99.5911,99.6082,99.5483,99.5996,4437.0
2015-11-06 11:45:00,116.5,116.58,116.5,116.57,4147.0,99.6168,99.6852,99.6168,99.6766,4147.0
2015-11-06 11:50:00,116.59,116.66,116.59,116.63,2274.0,99.6937,99.7536,99.6937,99.7279,2274.0
2015-11-06 11:55:00,116.55,116.59,116.49,116.52,4064.0,99.6595,99.6937,99.6082,99.6339,4064.0
2015-11-06 12:00:00,116.51,116.56,116.47,116.53,13827.0,99.6253,99.6681,99.5911,99.6424,13827.0
2015-11-06 12:05:00,116.51,116.55,116.49,116.52,4070.0,99.6253,99.6595,99.6082,99.6339,4070.0
2015-11-06 12:10:00,116.56,116.63,116.54,116.56,7200.0,99.6681,99.7279,99.651,99.6681,7200.0
2015-11-06 12:15:00,116.59,116.59,116.49,116.49,4047.0,99.6937,99.6937,99.6082,99.6082,4047.0
2015-11-06 12:20:00,116.48,116.48,116.34,116.34,7194.0,99.5996,99.5996,99.4799,99.4799,7194.0
2015-11-06 12:25:00,116.37,116.37,116.32,116.37,7100.0,99.5056,99.5056,99.4628,99.5056,7100.0
2015-11-06 12:30:00,116.37,116.44,116.37,116.38,3815.0,99.5056,99.5654,99.5056,99.5141,3815.0
2015-11-06 12:35:00,116.37,116.39,116.27,116.31,5142.0,99.5056,99.5227,99.4201,99.4543,5142.0
2015-11-06 12:40:00,116.29,116.39,116.28,116.39,7804.0,99.4372,99.5227,99.4286,99.5227,7804.0
2015-11-06 12:45:00,116.41,116.44,116.4,116.41,6154.0,99.5398,99.5654,99.5312,99.5398,6154.0
2015-11-06 12:50:00,116.39,116.43,116.37,116.42,1029.0,99.5227,99.5569,99.5056,99.5483,1029.0
2015-11-06 12:55:00,116.4,116.46,116.39,116.44,2122.0,99.5312,99.5825,99.5227,99.5654,2122.0
2015-11-06 13:00:00,116.43,116.52,116.41,116.51,12965.0,99.5569,99.6339,99.5398,99.6253,12965.0
2015-11-06 13:05:00,116.49,116.54,116.44,116.47,7563.0,99.6082,99.651,99.5654,99.5911,7563.0
2015-11-06 13:10:00,116.54,116.56,116.5,116.54,6509.0,99.651,99.6681,99.6168,99.651,6509.0
2015-11-06 13:15:00,116.56,116.58,116.54,116.56,4258.0,99.6681,99.6852,99.651,99.6681,4258.0
2015-11-06 13:20:00,116.58,116.65,116.57,116.6,7441.0,99.6852,99.745,99.6766,99.7023,7441.0
2015-11-06 13:25:00,116.59,116.62,116.55,116.56,5410.0,99.6937,99.7194,99.6595,99.6681,5410.0
2015-11-06 13:30:00,116.56,116.58,116.51,116.51,35153.0,99.6681,99.6852,99.6253,99.6253,35153.0
2015-11-06 13:35:00,116.51,116.52,116.49,116.51,4841.0,99.6253,99.6339,99.6082,99.6253,4841.0
2015-11-06 13:40:00,116.5,116.56,116.5,116.5,4275.0,99.6168,99.6681,99.6168,99.6168,4275.0
2015-11-06 13:45:00,116.48,116.61,116.46,116.61,10966.0,99.5996,99.7108,99.5825,99.7108,10966.0
2015-11-06 13:50:00,116.63,116.78,116.62,116.78,4300.0,99.7279,99.8562,99.7194,99.8562,4300.0
2015-11-06 13:55:00,116.74,116.74,116.66,116.69,2704.0,99.822,99.822,99.7536,99.7792,2704.0
2015-11-06 14:00:00,116.73,116.92,116.7,116.88,28011.0,99.8134,99.9759,99.7878,99.9417,28011.0
2015-11-06 14:05:00,116.88,116.88,116.84,116.88,4466.0,99.9417,99.9417,99.9075,99.9417,4466.0
2015-11-06 14:10:00,116.88,116.88,116.78,116.78,5236.0,99.9417,99.9417,99.8562,99.8562,5236.0
2015-11-06 14:15:00,116.81,116.82,116.7,116.7,3850.0,99.8818,99.8904,99.7878,99.7878,3850.0
2015-11-06 14:20:00,116.76,116.76,116.69,116.69,2514.0,99.8391,99.8391,99.7792,99.7792,2514.0
2015-11-06 14:25:00,116.65,116.71,116.64,116.68,7523.0,99.745,99.7963,99.7365,99.7707,7523.0
2015-11-06 14:30:00,116.7,116.73,116.56,116.57,10564.0,99.7878,99.8134,99.6681,99.6766,10564.0
2015-11-06 14:35:00,116.55,116.59,116.48,116.48,26592.0,99.6595,99.6937,99.5996,99.5996,26592.0
2015-11-06 14:40:00,116.48,116.54,116.45,116.51,27625.0,99.5996,99.651,99.574,99.6253,27625.0
2015-11-06 14:45:00,116.51,116.56,116.48,116.54,24797.0,99.6253,99.6681,99.5996,99.651,24797.0
2015-11-06 14:50:00,116.55,116.58,116.5,116.57,27559.0,99.6595,99.6852,99.6168,99.6766,27559.0
2015-11-06 14:55:00,116.58,116.66,116.54,116.6,30000.0,99.6852,99.7536,99.651,99.7023,30000.0
2015-11-06 15:00:00,116.62,116.69,116.6,116.61,30054.0,99.7194,99.7792,99.7023,99.7108,30054.0
2015-11-06 15:05:00,116.62,116.68,116.6,116.65,26382.0,99.7194,99.7707,99.7023,99.745,26382.0
2015-11-06 15:10:00,116.65,116.67,116.61,116.67,24374.0,99.745,99.7621,99.7108,99.7621,24374.0
2015-11-06 15:15:00,116.66,116.71,116.64,116.66,24225.0,99.7536,99.7963,99.7365,99.7536,24225.0
2015-11-06 15:20:00,116.67,116.72,116.63,116.72,28310.0,99.7621,99.8049,99.7279,99.8049,28310.0
2015-11-06 15:25:00,116.72,116.76,116.66,116.73,25130.0,99.8049,99.8391,99.7536,99.8134,25130.0
2015-11-06 15:30:00,116.73,116.84,116.71,116.83,30039.0,99.8134,99.9075,99.7963,99.8989,30039.0
2015-11-06 15:35:00,116.84,116.84,116.72,116.73,34818.0,99.9075,99.9075,99.8049,99.8134,34818.0
2015-11-06 15:40:00,116.73,116.79,116.71,116.76,31813.0,99.8134,99.8647,99.7963,99.8391,31813.0
2015-11-06 15:45:00,116.78,116.83,116.77,116.8,29236.0,99.8562,99.8989,99.8476,99.8733,29236.0
2015-11-06 15:50:00,116.81,116.87,116.8,116.81,39097.0,99.8818,99.9331,99.8733,99.8818,39097.0
2015-11-06 15:55:00,116.81,116.91,116.79,116.91,39372.0,99.8818,99.9673,99.8647,99.9673,39372.0
2015-11-09 09:30:00,116.61,116.61,116.38,116.4,7530.0,99.7108,99.7108,99.5141,99.5312,7530.0
2015-11-09 09:35:00,116.41,116.61,116.41,116.61,2492.0,99.5398,99.7108,99.5398,99.7108,2492.0
2015-11-09 09:40:00,116.58,116.58,116.2,116.2,14154.0,99.6852,99.6852,99.3602,99.3602,14154.0
2015-11-09 09:45:00,116.23,116.3,116.22,116.23,6807.0,99.3859,99.4457,99.3773,99.3859,6807.0
2015-11-09 09:50:00,116.22,116.25,116.14,116.23,6927.0,99.3773,99.403,99.3089,99.3859,6927.0
2015-11-09 09:55:00,116.27,116.27,116.14,116.14,2950.0,99.4201,99.4201,99.3089,99.3089,2950.0
2015-11-09 10:00:00,116.14,116.14,116.08,116.08,4174.0,99.3089,99.3089,99.2576,99.2576,4174.0
2015-11-09 10:05:00,116.01,116.06,115.99,116.04,2017.0,99.1978,99.2405,99.1807,99.2234,2017.0
2015-11-09 10:10:00,115.99,115.99,115.9,115.94,1709.0,99.1807,99.1807,99.1037,99.1379,1709.0
2015-11-09 10:15:00,115.95,116.05,115.92,115.99,16565.0,99.1465,99.232,99.1208,99.1807,16565.0
2015-11-09 10:20:00,115.98,115.98,115.78,115.78,11375.0,99.1721,99.1721,99.0011,99.0011,11375.0
2015-11-09 10:25:00,115.74,115.81,115.74,115.79,7291.0,98.9669,99.0267,98.9669,99.0096,7291.0
2015-11-09 10:30:00,115.76,115.82,115.72,115.82,12711.0,98.984,99.0353,98.9498,99.0353,12711.0
2015-11-09 10:35:00,115.86,115.91,115.82,115.88,9094.0,99.0695,99.1123,99.0353,99.0866,9094.0
2015-11-09 10:40:00,115.88,115.91,115.81,115.91,7850.0,99.0866,99.1123,99.0267,99.1123,7850.0
2015-11-09 10:45:00,115.89,115.93,115.86,115.93,4520.0,99.0952,99.1294,99.0695,99.1294,4520.0
2015-11-09 10:50:00,115.86,115.92,115.83,115.84,2824.0,99.0695,99.1208,99.0438,99.0524,2824.0
2015-11-09 10:55:00,115.89,115.96,115.88,115.91,2875.0,99.0952,99.155,99.0866,99.1123,2875.0
2015-11-09 11:00:00,115.9,115.9,115.8,115.8,10898.0,99.1037,99.1037,99.0182,99.0182,10898.0
2015-11-09 11:05:00,115.74,115.75,115.64,115.64,10051.0,98.9669,98.9754,98.8814,98.8814,10051.0
2015-11-09 11:10:00,115.64,115.69,115.53,115.58,12112.0,98.8814,98.9241,98.7873,98.8301,12112.0
2015-11-09 11:15:00,115.58,115.59,115.49,115.59,7661.0,98.8301,98.8386,98.7531,98.8386,7661.0
2015-11-09 11:20:00,115.57,115.57,115.53,115.53,3822.0,98.8215,98.8215,98.7873,98.7873,3822.0
2015-11-09 11:25:00,115.5,115.5,115.34,115.34,2231.0,98.7617,98.7617,98.6249,98.6249,2231.0
2015-11-09 11:30:00,115.36,115.5,115.35,115.45,6656.0,98.642,98.7617,98.6334,98.7189,6656.0
2015-11-09 11:35:00,115.45,115.48,115.42,115.47,6150.0,98.7189,98.7446,98.6933,98.736,6150.0
2015-11-09 11:40:00,115.47,115.49,115.4,115.43,1860.0,98.736,98.7531,98.6762,98.7018,1860.0
2015-11-09 11:45:00,115.43,115.43,115.34,115.37,4627.0,98.7018,98.7018,98.6249,98.6505,4627.0
2015-11-09 11:50:00,115.38,115.38,115.29,115.34,2549.0,98.6591,98.6591,98.5821,98.6249,2549.0
2015-11-09 11:55:00,115.33,115.33,115.29,115.32,1961.0,98.6163,98.6163,98.5821,98.6078,1961.0
2015-11-09 12:00:00,115.29,115.3,115.19,115.3,6947.0,98.5821,98.5907,98.4966,98.5907,6947.0
2015-11-09 12:05:00,115.32,115.37,115.32,115.37,2600.0,98.6078,98.6505,98.6078,98.6505,2600.0
2015-11-09 12:10:00,115.4,115.41,115.37,115.41,2067.0,98.6762,98.6847,98.6505,98.6847,2067.0
2015-11-09 12:15:00,115.42,115.44,115.38,115.42,7796.0,98.6933,98.7104,98.6591,98.6933,7796.0
2015-11-09 12:20:00,115.41,115.46,115.38,115.42,2700.0,98.6847,98.7275,98.6591,98.6933,2700.0
2015-11-09 12:25:00,115.44,115.47,115.44,115.46,2390.0,98.7104,98.736,98.7104,98.7275,2390.0
2015-11-09 12:30:00,115.43,115.48,115.43,115.43,4500.0,98.7018,98.7446,98.7018,98.7018,4500.0
2015-11-09 12:35:00,115.41,115.53,115.41,115.53,2300.0,98.6847,98.7873,98.6847,98.7873,2300.0
2015-11-09 12:40:00,115.56,115.61,115.56,115.61,5532.0,98.813,98.8557,98.813,98.8557,5532.0
2015-11-09 12:45:00,115.6,115.64,115.57,115.57,4489.0,98.8472,98.8814,98.8215,98.8215,4489.0
2015-11-09 12:50:00,115.58,115.63,115.55,115.62,4527.0,98.8301,98.8728,98.8044,98.8643,4527.0
2015-11-09 12:55:00,115.6,115.64,115.58,115.64,2846.0,98.8472,98.8814,98.8301,98.8814,2846.0
2015-11-09 13:00:00,115.64,115.66,115.52,115.53,2731.0,98.8814,98.8985,98.7788,98.7873,2731.0
2015-11-09 13:05:00,115.56,115.61,115.47,115.5,3500.0,98.813,98.8557,98.736,98.7617,3500.0
2015-11-09 13:10:00,115.51,115.51,115.4,115.4,2226.0,98.7702,98.7702,98.6762,98.6762,2226.0
2015-11-09 13:15:00,115.4,115.41,115.36,115.39,3750.0,98.6762,98.6847,98.642,98.6676,3750.0
2015-11-09 13:20:00,115.38,115.44,115.38,115.44,2115.0,98.6591,98.7104,98.6591,98.7104,2115.0
2015-11-09 13:25:00,115.46,115.53,115.46,115.52,4633.0,98.7275,98.7873,98.7275,98.7788,4633.0
2015-11-09 13:30:00,115.5,115.55,115.46,115.47,5019.0,98.7617,98.8044,98.7275,98.736,5019.0
2015-11-09 13:35:00,115.47,115.64,115.47,115.64,2200.0,98.736,98.8814,98.736,98.8814,2200.0
2015-11-09 13:40:00,115.56,115.67,115.56,115.67,2016.0,98.813,98.907,98.813,98.907,2016.0
2015-11-09 13:45:00,115.66,115.66,115.52,115.53,279090.0,98.8985,98.8985,98.7788,98.7873,279090.0
2015-11-09 13:50:00,115.49,115.56,115.44,115.56,6861.0,98.7531,98.813,98.7104,98.813,6861.0
2015-11-09 13:55:00,115.54,115.61,115.54,115.6,4500.0,98.7959,98.8557,98.7959,98.8472,4500.0
2015-11-09 14:00:00,115.61,115.64,115.54,115.64,7374.0,98.8557,98.8814,98.7959,98.8814,7374.0
2015-11-09 14:05:00,115.65,115.74,115.64,115.73,6685.0,98.8899,98.9669,98.8814,98.9583,6685.0
2015-11-09 14:10:00,115.7,115.74,115.65,115.65,3402.0,98.9327,98.9669,98.8899,98.8899,3402.0
2015-11-09 14:15:00,115.62,115.67,115.58,115.65,4860.0,98.8643,98.907,98.8301,98.8899,4860.0
2015-11-09 14:20:00,115.68,115.71,115.64,115.65,6416.0,98.9156,98.9412,98.8814,98.8899,6416.0
2015-11-09 14:25:00,115.64,115.71,115.64,115.66,6405.0,98.8814,98.9412,98.8814,98.8985,6405.0
2015-11-09 14:30:00,115.65,115.76,115.63,115.73,5965.0,98.8899,98.984,98.8728,98.9583,5965.0
2015-11-09 14:35:00,115.71,115.71,115.54,115.54,15052.0,98.9412,98.9412,98.7959,98.7959,15052.0
2015-11-09 14:40:00,115.53,115.59,115.52,115.55,10735.0,98.7873,98.8386,98.7788,98.8044,10735.0
2015-11-09 14:45:00,115.54,115.56,115.47,115.55,14022.0,98.7959,98.813,98.736,98.8044,14022.0
2015-11-09 14:50:00,115.57,115.62,115.55,115.58,15266.0,98.8215,98.8643,98.8044,98.8301,15266.0
2015-11-09 14:55:00,115.59,115.65,115.58,115.59,5030.0,98.8386,98.8899,98.8301,98.8386,5030.0
2015-11-09 15:00:00,115.59,115.6,115.52,115.6,4277.0,98.8386,98.8472,98.7788,98.8472,4277.0
2015-11-09 15:05:00,115.6,115.64,115.51,115.53,11522.0,98.8472,98.8814,98.7702,98.7873,11522.0
2015-11-09 15:10:00,115.53,115.61,115.51,115.56,39334.0,98.7873,98.8557,98.7702,98.813,39334.0
2015-11-09 15:15:00,115.56,115.57,115.42,115.53,17732.0,98.813,98.8215,98.6933,98.7873,17732.0
2015-11-09 15:20:00,115.5,115.54,115.46,115.53,5232.0,98.7617,98.7959,98.7275,98.7873,5232.0
2015-11-09 15:25:00,115.57,115.66,115.56,115.65,41822.0,98.8215,98.8985,98.813,98.8899,41822.0
2015-11-09 15:30:00,115.65,115.81,115.65,115.8,61356.0,98.8899,99.0267,98.8899,99.0182,61356.0
2015-11-09 15:35:00,115.8,115.9,115.79,115.9,87366.0,99.0182,99.1037,99.0096,99.1037,87366.0
2015-11-09 15:40:00,115.9,115.98,115.87,115.92,46004.0,99.1037,99.1721,99.0781,99.1208,46004.0
2015-11-09 15:45:00,115.92,116.07,115.9,116.07,71286.0,99.1208,99.2491,99.1037,99.2491,71286.0
2015-11-09 15:50:00,116.08,116.08,115.97,116.0,209539.0,99.2576,99.2576,99.1636,99.1892,209539.0
2015-11-09 15:55:00,116.01,116.01,115.82,115.86,116206.0,99.1978,99.1978,99.0353,99.0695,116206.0
2015-11-10 09:30:00,115.44,115.73,115.44,115.73,10043.0,98.7104,98.9583,98.7104,98.9583,10043.0
2015-11-10 09:35:00,115.76,115.86,115.71,115.81,11771.0,98.984,99.0695,98.9412,99.0267,11771.0
2015-11-10 09:40:00,115.82,115.83,115.6,115.6,16112.0,99.0353,99.0438,98.8472,98.8472,16112.0
2015-11-10 09:45:00,115.59,115.74,115.53,115.66,12897.0,98.8386,98.9669,98.7873,98.8985,12897.0
2015-11-10 09:50:00,115.75,115.8,115.7,115.8,12721.0,98.9754,99.0182,98.9327,99.0182,12721.0
2015-11-10 09:55:00,115.8,115.92,115.79,115.87,11180.0,99.0182,99.1208,99.0096,99.0781,11180.0
2015-11-10 10:00:00,115.86,115.87,115.73,115.75,8801.0,99.0695,99.0781,98.9583,98.9754,8801.0
2015-11-10 10:05:00,115.72,115.74,115.61,115.61,6017.0,98.9498,98.9669,98.8557,98.8557,6017.0
2015-11-10 10:10:00,115.64,115.71,115.6,115.62,14994.0,98.8814,98.9412,98.8472,98.8643,14994.0
2015-11-10 10:15:00,115.57,115.61,115.5,115.5,8650.0,98.8215,98.8557,98.7617,98.7617,8650.0
2015-11-10 10:20:00,115.46,115.46,115.35,115.4,22150.0,98.7275,98.7275,98.6334,98.6762,22150.0
2015-11-10 10:25:00,115.41,115.48,115.4,115.46,10858.0,98.6847,98.7446,98.6762,98.7275,10858.0
2015-11-10 10:30:00,115.43,115.5,115.39,115.4,16460.0,98.7018,98.7617,98.6676,98.6762,16460.0
2015-11-10 10:35:00,115.39,115.56,115.39,115.53,12333.0,98.6676,98.813,98.6676,98.7873,12333.0
2015-11-10 10:40:00,115.55,115.58,115.49,115.53,8905.0,98.8044,98.8301,98.7531,98.7873,8905.0
2015-11-10 10:45:00,115.55,115.6,115.52,115.58,11085.0,98.8044,98.8472,98.7788,98.8301,11085.0
2015-11-10 10:50:00,115.59,115.63,115.56,115.63,11250.0,98.8386,98.8728,98.813,98.8728,11250.0
2015-11-10 10:55:00,115.65,115.67,115.64,115.66,9235.0,98.8899,98.907,98.8814,98.8985,9235.0
2015-11-10 11:00:00,115.67,115.78,115.67,115.69,21119.0,98.907,99.0011,98.907,98.9241,21119.0
2015-11-10 11:05:00,115.68,115.71,115.6,115.61,10600.0,98.9156,98.9412,98.8472,98.8557,10600.0
2015-11-10 11:10:00,115.6,115.64,115.55,115.58,9512.0,98.8472,98.8814,98.8044,98.8301,9512.0
2015-11-10 11:15:00,115.57,115.71,115.54,115.65,34115.0,98.8215,98.9412,98.7959,98.8899,34115.0
2015-11-10 11:20:00,115.65,115.71,115.58,115.59,16347.0,98.8899,98.9412,98.8301,98.8386,16347.0
2015-11-10 11:25:00,115.6,115.61,115.46,115.52,11510.0,98.8472,98.8557,98.7275,98.7788,11510.0
2015-11-10 11:30:00,115.54,115.6,115.54,115.57,12388.0,98.7959,98.8472,98.7959,98.8215,12388.0
2015-11-10 11:35:00,115.59,115.6,115.51,115.51,8318.0,98.8386,98.8472,98.7702,98.7702,8318.0
2015-11-10 11:40:00,115.51,115.7,115.51,115.68,12803.0,98.7702,98.9327,98.7702,98.9156,12803.0
2015-11-10 11:45:00,115.7,115.7,115.66,115.7,8353.0,98.9327,98.9327,98.8985,98.9327,8353.0
2015-11-10 11:50:00,115.7,115.71,115.61,115.61,8260.0,98.9327,98.9412,98.8557,98.8557,8260.0
2015-11-10 11:55:00,115.62,115.71,115.62,115.7,11804.0,98.8643,98.9412,98.8643,98.9327,11804.0
2015-11-10 12:00:00,115.68,115.71,115.63,115.65,28774.0,98.9156,98.9412,98.8728,98.8899,28774.0
2015-11-10 12:05:00,115.69,115.72,115.63,115.69,8844.0,98.9241,98.9498,98.8728,98.9241,8844.0
2015-11-10 12:10:00,115.7,115.79,115.69,115.79,8697.0,98.9327,99.0096,98.9241,99.0096,8697.0
2015-11-10 12:15:00,115.81,115.84,115.78,115.83,11375.0,99.0267,99.0524,99.0011,99.0438,11375.0
2015-11-10 12:20:00,115.83,115.86,115.8,115.8,11121.0,99.0438,99.0695,99.0182,99.0182,11121.0
2015-11-10 12:25:00,115.8,115.87,115.76,115.77,7185.0,99.0182,99.0781,98.984,98.9925,7185.0
2015-11-10 12:30:00,115.76,115.76,115.62,115.65,17461.0,98.984,98.984,98.8643,98.8899,17461.0
2015-11-10 12:35:00,115.65,115.67,115.62,115.67,2600.0,98.8899,98.907,98.8643,98.907,2600.0
2015-11-10 12:40:00,115.66,115.67,115.6,115.64,6468.0,98.8985,98.907,98.8472,98.8814,6468.0
2015-11-10 12:45:00,115.63,115.66,115.57,115.64,4461.0,98.8728,98.8985,98.8215,98.8814,4461.0
2015-11-10 12:50:00,115.66,115.7,115.63,115.69,8864.0,98.8985,98.9327,98.8728,98.9241,8864.0
2015-11-10 12:55:00,115.71,115.72,115.69,115.71,700.0,98.9412,98.9498,98.9241,98.9412,700.0
2015-11-10 13:00:00,115.67,115.7,115.65,115.69,3620.0,98.907,98.9327,98.8899,98.9241,3620.0
2015-11-10 13:05:00,115.64,115.65,115.56,115.61,5080.0,98.8814,98.8899,98.813,98.8557,5080.0
2015-11-10 13:10:00,115.6,115.67,115.59,115.63,433389.0,98.8472,98.907,98.8386,98.8728,433389.0
2015-11-10 13:15:00,115.65,115.65,115.56,115.56,7798.0,98.8899,98.8899,98.813,98.813,7798.0
2015-11-10 13:20:00,115.56,115.6,115.56,115.6,4990.0,98.813,98.8472,98.813,98.8472,4990.0
2015-11-10 13:25:00,115.56,115.71,115.56,115.71,5033.0,98.813,98.9412,98.813,98.9412,5033.0
2015-11-10 13:30:00,115.71,115.71,115.65,115.67,940.0,98.9412,98.9412,98.8899,98.907,940.0
2015-11-10 13:35:00,115.67,115.72,115.65,115.72,6171.0,98.907,98.9498,98.8899,98.9498,6171.0
2015-11-10 13:40:00,115.7,115.77,115.69,115.76,16061.0,98.9327,98.9925,98.9241,98.984,16061.0
2015-11-10 13:45:00,115.77,115.81,115.74,115.79,11852.0,98.9925,99.0267,98.9669,99.0096,11852.0
2015-11-10 13:50:00,115.79,115.91,115.78,115.9,15599.0,99.0096,99.1123,99.0011,99.1037,15599.0
2015-11-10 13:55:00,115.9,115.9,115.84,115.84,9115.0,99.1037,99.1037,99.0524,99.0524,9115.0
2015-11-10 14:00:00,115.84,115.89,115.82,115.82,11941.0,99.0524,99.0952,99.0353,99.0353,11941.0
2015-11-10 14:05:00,115.82,115.85,115.76,115.77,22661.0,99.0353,99.0609,98.984,98.9925,22661.0
2015-11-10 14:10:00,115.77,115.85,115.76,115.84,28014.0,98.9925,99.0609,98.984,99.0524,28014.0
2015-11-10 14:15:00,115.84,115.85,115.78,115.78,14409.0,99.0524,99.0609,99.0011,99.0011,14409.0
2015-11-10 14:20:00,115.78,115.84,115.76,115.77,14196.0,99.0011,99.0524,98.984,98.9925,14196.0
2015-11-10 14:25:00,115.76,115.79,115.72,115.79,17253.0,98.984,99.0096,98.9498,99.0096,17253.0
2015-11-10 14:30:00,115.77,115.85,115.77,115.85,24061.0,98.9925,99.0609,98.9925,99.0609,24061.0
2015-11-10 14:35:00,115.85,115.89,115.82,115.86,11956.0,99.0609,99.0952,99.0353,99.0695,11956.0
2015-11-10 14:40:00,115.87,116.06,115.85,116.03,25225.0,99.0781,99.2405,99.0609,99.2149,25225.0
2015-11-10 14:45:00,116.04,116.06,116.03,116.06,11016.0,99.2234,99.2405,99.2149,99.2405,11016.0
2015-11-10 14:50:00,116.1,116.12,116.0,116.0,10636.0,99.2747,99.2918,99.1892,99.1892,10636.0
2015-11-10 14:55:00,116.0,116.03,115.99,115.99,16096.0,99.1892,99.2149,99.1807,99.1807,16096.0
2015-11-10 15:00:00,115.97,116.0,115.95,115.96,15751.0,99.1636,99.1892,99.1465,99.155,15751.0
2015-11-10 15:05:00,115.96,116.02,115.95,116.02,12930.0,99.155,99.2063,99.1465,99.2063,12930.0
2015-11-10 15:10:00,116.01,116.04,115.98,116.03,18494.0,99.1978,99.2234,99.1721,99.2149,18494.0
2015-11-10 15:15:00,116.02,116.06,115.94,115.94,17953.0,99.2063,99.2405,99.1379,99.1379,17953.0
2015-11-10 15:20:00,115.95,115.97,115.92,115.92,12384.0,99.1465,99.1636,99.1208,99.1208,12384.0
2015-11-10 15:25:00,115.91,115.98,115.91,115.97,14788.0,99.1123,99.1721,99.1123,99.1636,14788.0
2015-11-10 15:30:00,115.96,116.04,115.94,115.95,20206.0,99.155,99.2234,99.1379,99.1465,20206.0
2015-11-10 15:35:00,115.93,115.97,115.91,115.95,13263.0,99.1294,99.1636,99.1123,99.1465,13263.0
2015-11-10 15:40:00,115.94,116.05,115.94,116.02,14240.0,99.1379,99.232,99.1379,99.2063,14240.0
2015-11-10 15:45:00,116.0,116.05,115.98,116.0,29611.0,99.1892,99.232,99.1721,99.1892,29611.0
2015-11-10 15:50:00,115.99,115.99,115.86,115.88,25147.0,99.1807,99.1807,99.0695,99.0866,25147.0
2015-11-10 15:55:00,115.87,116.06,115.86,116.06,93556.0,99.0781,99.2405,99.0695,99.2405,93556.0
2015-11-11 09:30:00,116.31,116.31,116.19,116.22,4797.0,99.4543,99.4543,99.3517,99.3773,4797.0
2015-11-11 09:35:00,116.17,116.18,116.16,116.18,771.0,99.3346,99.3431,99.326,99.3431,771.0
2015-11-11 09:40:00,116.15,116.18,116.08,116.08,2100.0,99.3175,99.3431,99.2576,99.2576,2100.0
2015-11-11 09:45:00,116.1,116.1,116.04,116.06,2700.0,99.2747,99.2747,99.2234,99.2405,2700.0
2015-11-11 09:50:00,116.07,116.16,116.07,116.14,1748.0,99.2491,99.326,99.2491,99.3089,1748.0
2015-11-11 09:55:00,116.04,116.04,116.0,116.0,634.0,99.2234,99.2234,99.1892,99.1892,634.0
2015-11-11 10:00:00,116.02,116.03,115.88,115.9,6186.0,99.2063,99.2149,99.0866,99.1037,6186.0
2015-11-11 10:05:00,115.92,115.94,115.92,115.93,1305.0,99.1208,99.1379,99.1208,99.1294,1305.0
2015-11-11 10:10:00,115.94,115.94,115.77,115.77,3703.0,99.1379,99.1379,98.9925,98.9925,3703.0
2015-11-11 10:15:00,115.79,115.88,115.78,115.88,1019.0,99.0096,99.0866,99.0011,99.0866,1019.0
2015-11-11 10:20:00,115.88,115.9,115.85,115.89,1150.0,99.0866,99.1037,99.0609,99.0952,1150.0
2015-11-11 10:25:00,115.83,115.9,115.8,115.83,28481.0,99.0438,99.1037,99.0182,99.0438,28481.0
2015-11-11 10:30:00,115.86,115.89,115.85,115.85,1555.0,99.0695,99.0952,99.0609,99.0609,1555.0
2015-11-11 10:35:00,115.8,115.8,115.66,115.7,8926.0,99.0182,99.0182,98.8985,98.9327,8926.0
2015-11-11 10:40:00,115.7,115.71,115.65,115.69,2552.0,98.9327,98.9412,98.8899,98.9241,2552.0
2015-11-11 10:45:00,115.69,115.77,115.68,115.71,5600.0,98.9241,98.9925,98.9156,98.9412,5600.0
2015-11-11 10:50:00,115.69,115.69,115.59,115.67,1550.0,98.9241,98.9241,98.8386,98.907,1550.0
2015-11-11 10:55:00,115.67,115.75,115.67,115.74,2572.0,98.907,98.9754,98.907,98.9669,2572.0
2015-11-11 11:00:00,115.76,115.78,115.64,115.78,4500.0,98.984,99.0011,98.8814,99.0011,4500.0
2015-11-11 11:05:00,115.76,115.78,115.74,115.74,4429.0,98.984,99.0011,98.9669,98.9669,4429.0
2015-11-11 11:10:00,115.75,115.75,115.69,115.74,2630.0,98.9754,98.9754,98.9241,98.9669,2630.0
2015-11-11 11:15:00,115.74,115.78,115.72,115.77,1343.0,98.9669,99.0011,98.9498,98.9925,1343.0
2015-11-11 11:20:00,115.81,115.81,115.77,115.77,2100.0,99.0267,99.0267,98.9925,98.9925,2100.0
2015-11-11 11:25:00,115.77,115.8,115.75,115.8,14706.0,98.9925,99.0182,98.9754,99.0182,14706.0
2015-11-11 11:30:00,115.81,115.88,115.81,115.83,2154.0,99.0267,99.0866,99.0267,99.0438,2154.0
2015-11-11 11:35:00,115.83,115.85,115.82,115.85,1000.0,99.0438,99.0609,99.0353,99.0609,1000.0
2015-11-11 11:40:00,115.9,115.9,115.87,115.89,2400.0,99.1037,99.1037,99.0781,99.0952,2400.0
2015-11-11 11:45:00,115.89,115.94,115.86,115.93,3527.0,99.0952,99.1379,99.0695,99.1294,3527.0
2015-11-11 11:50:00,115.94,115.99,115.94,115.96,2310.0,99.1379,99.1807,99.1379,99.155,2310.0
2015-11-11 11:55:00,115.97,116.03,115.97,115.99,13655.0,99.1636,99.2149,99.1636,99.1807,13655.0
2015-11-11 12:00:00,116.0,116.0,115.95,115.95,3276.0,99.1892,99.1892,99.1465,99.1465,3276.0
2015-11-11 12:05:00,115.97,115.97,115.93,115.96,2989.0,99.1636,99.1636,99.1294,99.155,2989.0
2015-11-11 12:10:00,115.99,116.03,115.98,116.03,3100.0,99.1807,99.2149,99.1721,99.2149,3100.0
2015-11-11 12:15:00,116.04,116.04,116.03,116.04,300.0,99.2234,99.2234,99.2149,99.2234,300.0
2015-11-11 12:20:00,116.05,116.15,116.05,116.13,923.0,99.232,99.3175,99.232,99.3004,923.0
2015-11-11 12:25:00,116.16,116.22,116.15,116.15,5328.0,99.326,99.3773,99.3175,99.3175,5328.0
2015-11-11 12:30:00,116.17,116.2,116.17,116.2,400.0,99.3346,99.3602,99.3346,99.3602,400.0
2015-11-11 12:35:00,116.24,116.28,116.23,116.26,5550.0,99.3944,99.4286,99.3859,99.4115,5550.0
2015-11-11 12:40:00,116.24,116.26,116.21,116.21,2982.0,99.3944,99.4115,99.3688,99.3688,2982.0
2015-11-11 12:45:00,116.22,116.23,116.19,116.19,1326.0,99.3773,99.3859,99.3517,99.3517,1326.0
2015-11-11 12:50:00,116.19,116.19,116.13,116.16,5844.0,99.3517,99.3517,99.3004,99.326,5844.0
2015-11-11 12:55:00,116.15,116.17,116.13,116.16,4526.0,99.3175,99.3346,99.3004,99.326,4526.0
2015-11-11 13:00:00,116.17,116.17,116.11,116.11,4850.0,99.3346,99.3346,99.2833,99.2833,4850.0
2015-11-11 13:05:00,116.11,116.11,115.94,115.96,7418.0,99.2833,99.2833,99.1379,99.155,7418.0
2015-11-11 13:10:00,115.94,115.94,115.9,115.9,400.0,99.1379,99.1379,99.1037,99.1037,400.0
2015-11-11 13:15:00,115.93,115.97,115.9,115.95,6197.0,99.1294,99.1636,99.1037,99.1465,6197.0
2015-11-11 13:20:00,115.93,115.98,115.92,115.92,1020.0,99.1294,99.1721,99.1208,99.1208,1020.0
2015-11-11 13:25:00,115.86,115.86,115.82,115.86,2817.0,99.0695,99.0695,99.0353,99.0695,2817.0
2015-11-11 13:30:00,115.84,115.84,115.83,115.84,1050.0,99.0524,99.0524,99.0438,99.0524,1050.0
2015-11-11 13:35:00,115.77,115.85,115.77,115.84,967.0,98.9925,99.0609,98.9925,99.0524,967.0
2015-11-11 13:40:00,115.83,115.94,115.83,115.93,5926.0,99.0438,99.1379,99.0438,99.1294,5926.0
2015-11-11 13:45:00,115.93,115.95,115.9,115.93,4344.0,99.1294,99.1465,99.1037,99.1294,4344.0
2015-11-11 13:50:00,115.93,115.95,115.9,115.9,2563.0,99.1294,99.1465,99.1037,99.1037,2563.0
2015-11-11 13:55:00,115.91,115.93,115.83,115.84,900.0,99.1123,99.1294,99.0438,99.0524,900.0
2015-11-11 14:00:00,115.82,115.85,115.79,115.81,3815.0,99.0353,99.0609,99.0096,99.0267,3815.0
2015-11-11 14:05:00,115.8,115.86,115.79,115.83,4725.0,99.0182,99.0695,99.0096,99.0438,4725.0
2015-11-11 14:10:00,115.83,115.87,115.82,115.87,5832.0,99.0438,99.0781,99.0353,99.0781,5832.0
2015-11-11 14:15:00,115.87,115.91,115.81,115.9,9032.0,99.0781,99.1123,99.0267,99.1037,9032.0
2015-11-11 14:20:00,115.88,115.89,115.86,115.89,2000.0,99.0866,99.0952,99.0695,99.0952,2000.0
2015-11-11 14:25:00,115.9,116.0,115.86,116.0,13385.0,99.1037,99.1892,99.0695,99.1892,13385.0
2015-11-11 14:30:00,116.0,116.01,115.97,115.98,5341.0,99.1892,99.1978,99.1636,99.1721,5341.0
2015-11-11 14:35:00,115.97,115.98,115.89,115.9,22345.0,99.1636,99.1721,99.0952,99.1037,22345.0
2015-11-11 14:40:00,115.91,115.94,115.78,115.83,20681.0,99.1123,99.1379,99.0011,99.0438,20681.0
2015-11-11 14:45:00,115.82,115.86,115.82,115.82,2835.0,99.0353,99.0695,99.0353,99.0353,2835.0
2015-11-11 14:50:00,115.84,115.86,115.81,115.83,3773.0,99.0524,99.0695,99.0267,99.0438,3773.0
2015-11-11 14:55:00,115.82,115.82,115.68,115.68,7709.0,99.0353,99.0353,98.9156,98.9156,7709.0
2015-11-11 15:00:00,115.67,115.71,115.63,115.63,4035.0,98.907,98.9412,98.8728,98.8728,4035.0
2015-11-11 15:05:00,115.64,115.75,115.63,115.63,16969.0,98.8814,98.9754,98.8728,98.8728,16969.0
2015-11-11 15:10:00,115.62,115.76,115.62,115.74,3500.0,98.8643,98.984,98.8643,98.9669,3500.0
2015-11-11 15:15:00,115.7,115.76,115.64,115.64,4650.0,98.9327,98.984,98.8814,98.8814,4650.0
2015-11-11 15:20:00,115.66,115.69,115.64,115.65,3891.0,98.8985,98.9241,98.8814,98.8899,3891.0
2015-11-11 15:25:00,115.67,115.78,115.67,115.77,10289.0,98.907,99.0011,98.907,98.9925,10289.0
2015-11-11 15:30:00,115.78,115.8,115.7,115.7,11274.0,99.0011,99.0182,98.9327,98.9327,11274.0
2015-11-11 15:35:00,115.7,115.73,115.66,115.72,13280.0,98.9327,98.9583,98.8985,98.9498,13280.0
2015-11-11 15:40:00,115.73,115.76,115.67,115.72,9931.0,98.9583,98.984,98.907,98.9498,9931.0
2015-11-11 15:45:00,115.71,115.74,115.64,115.64,4929.0,98.9412,98.9669,98.8814,98.8814,4929.0
2015-11-11 15:50:00,115.63,115.7,115.62,115.67,11947.0,98.8728,98.9327,98.8643,98.907,11947.0
2015-11-11 15:55:00,115.68,115.68,115.59,115.6,12976.0,98.9156,98.9156,98.8386,98.8472,12976.0
2015-11-12 09:30:00,114.98,114.98,114.79,114.79,11666.0,98.317,98.317,98.1546,98.1546,11666.0
2015-11-12 09:35:00,114.82,115.04,114.78,114.97,6972.0,98.1802,98.3683,98.146,98.3085,6972.0
2015-11-12 09:40:00,114.83,114.86,114.73,114.73,3712.0,98.1888,98.2144,98.1033,98.1033,3712.0
2015-11-12 09:45:00,114.74,114.94,114.74,114.93,10100.0,98.1118,98.2828,98.1118,98.2743,10100.0
2015-11-12 09:50:00,114.94,114.94,114.83,114.91,7471.0,98.2828,98.2828,98.1888,98.2572,7471.0
2015-11-12 09:55:00,114.92,114.92,114.79,114.9,9940.0,98.2657,98.2657,98.1546,98.2486,9940.0
2015-11-12 10:00:00,114.84,114.85,114.73,114.73,5435.0,98.1973,98.2059,98.1033,98.1033,5435.0
2015-11-12 10:05:00,114.7,114.82,114.69,114.81,5900.0,98.0776,98.1802,98.0691,98.1717,5900.0
2015-11-12 10:10:00,114.86,114.89,114.8,114.86,18772.0,98.2144,98.2401,98.1631,98.2144,18772.0
2015-11-12 10:15:00,114.86,114.99,114.81,114.95,20507.0,98.2144,98.3256,98.1717,98.2914,20507.0
2015-11-12 10:20:00,114.93,114.93,114.84,114.84,6347.0,98.2743,98.2743,98.1973,98.1973,6347.0
2015-11-12 10:25:00,114.84,114.9,114.78,114.8,20686.0,98.1973,98.2486,98.146,98.1631,20686.0
2015-11-12 10:30:00,114.77,114.79,114.68,114.79,29625.0,98.1375,98.1546,98.0605,98.1546,29625.0
2015-11-12 10:35:00,114.78,114.94,114.73,114.94,11231.0,98.146,98.2828,98.1033,98.2828,11231.0
2015-11-12 10:40:00,114.92,115.01,114.89,114.99,14421.0,98.2657,98.3427,98.2401,98.3256,14421.0
2015-11-12 10:45:00,114.99,115.0,114.9,114.9,4571.0,98.3256,98.3341,98.2486,98.2486,4571.0
2015-11-12 10:50:00,114.87,114.93,114.82,114.93,3200.0,98.223,98.2743,98.1802,98.2743,3200.0
2015-11-12 10:55:00,114.96,115.17,114.96,115.16,6015.0,98.2999,98.4795,98.2999,98.4709,6015.0
2015-11-12 11:00:00,115.19,115.19,115.08,115.1,18902.0,98.4966,98.4966,98.4025,98.4196,18902.0
2015-11-12 11:05:00,115.17,115.23,115.14,115.23,3666.0,98.4795,98.5308,98.4538,98.5308,3666.0
2015-11-12 11:10:00,115.21,115.21,115.07,115.09,5881.0,98.5137,98.5137,98.394,98.4111,5881.0
2015-11-12 11:15:00,115.08,115.09,114.96,114.97,12725.0,98.4025,98.4111,98.2999,98.3085,12725.0
2015-11-12 11:20:00,114.97,114.97,114.85,114.86,2717.0,98.3085,98.3085,98.2059,98.2144,2717.0
2015-11-12 11:25:00,114.86,114.91,114.85,114.85,4306.0,98.2144,98.2572,98.2059,98.2059,4306.0
2015-11-12 11:30:00,114.83,114.85,114.74,114.76,11956.0,98.1888,98.2059,98.1118,98.1289,11956.0
2015-11-12 11:35:00,114.76,114.8,114.75,114.77,18067.0,98.1289,98.1631,98.1204,98.1375,18067.0
2015-11-12 11:40:00,114.77,114.87,114.76,114.81,12080.0,98.1375,98.223,98.1289,98.1717,12080.0
2015-11-12 11:45:00,114.78,114.8,114.68,114.78,42205.0,98.146,98.1631,98.0605,98.146,42205.0
2015-11-12 11:50:00,114.77,114.79,114.69,114.72,20947.0,98.1375,98.1546,98.0691,98.0947,20947.0
2015-11-12 11:55:00,114.72,114.84,114.71,114.82,20122.0,98.0947,98.1973,98.0862,98.1802,20122.0
2015-11-12 12:00:00,114.83,114.86,114.81,114.83,15279.0,98.1888,98.2144,98.1717,98.1888,15279.0
2015-11-12 12:05:00,114.81,114.82,114.68,114.69,14138.0,98.1717,98.1802,98.0605,98.0691,14138.0
2015-11-12 12:10:00,114.67,114.71,114.55,114.59,23885.0,98.052,98.0862,97.9493,97.9835,23885.0
2015-11-12 12:15:00,114.58,114.59,114.5,114.55,11859.0,97.975,97.9835,97.9066,97.9493,11859.0
2015-11-12 12:20:00,114.55,114.56,114.43,114.44,14070.0,97.9493,97.9579,97.8467,97.8553,14070.0
2015-11-12 12:25:00,114.43,114.52,114.43,114.51,5001.0,97.8467,97.9237,97.8467,97.9151,5001.0
2015-11-12 12:30:00,114.5,114.55,114.5,114.54,5100.0,97.9066,97.9493,97.9066,97.9408,5100.0
2015-11-12 12:35:00,114.54,114.54,114.45,114.48,8866.0,97.9408,97.9408,97.8638,97.8895,8866.0
2015-11-12 12:40:00,114.48,114.56,114.48,114.55,5010.0,97.8895,97.9579,97.8895,97.9493,5010.0
2015-11-12 12:45:00,114.55,114.63,114.54,114.62,4667.0,97.9493,98.0178,97.9408,98.0092,4667.0
2015-11-12 12:50:00,114.65,114.75,114.65,114.69,14600.0,98.0349,98.1204,98.0349,98.0691,14600.0
2015-11-12 12:55:00,114.69,114.71,114.66,114.7,11590.0,98.0691,98.0862,98.0434,98.0776,11590.0
2015-11-12 13:00:00,114.7,114.78,114.7,114.72,8529.0,98.0776,98.146,98.0776,98.0947,8529.0
2015-11-12 13:05:00,114.73,114.73,114.64,114.65,9623.0,98.1033,98.1033,98.0263,98.0349,9623.0
2015-11-12 13:10:00,114.64,114.74,114.64,114.73,9543.0,98.0263,98.1118,98.0263,98.1033,9543.0
2015-11-12 13:15:00,114.73,114.85,114.72,114.85,13412.0,98.1033,98.2059,98.0947,98.2059,13412.0
2015-11-12 13:20:00,114.85,114.87,114.72,114.76,66140.0,98.2059,98.223,98.0947,98.1289,66140.0
2015-11-12 13:25:00,114.78,114.8,114.74,114.79,4273.0,98.146,98.1631,98.1118,98.1546,4273.0
2015-11-12 13:30:00,114.8,114.85,114.75,114.77,10395.0,98.1631,98.2059,98.1204,98.1375,10395.0
2015-11-12 13:35:00,114.77,114.85,114.76,114.85,33249.0,98.1375,98.2059,98.1289,98.2059,33249.0
2015-11-12 13:40:00,114.86,114.87,114.74,114.74,7989.0,98.2144,98.223,98.1118,98.1118,7989.0
2015-11-12 13:45:00,114.71,114.72,114.61,114.72,11904.0,98.0862,98.0947,98.0006,98.0947,11904.0
2015-11-12 13:50:00,114.72,114.73,114.66,114.7,7925.0,98.0947,98.1033,98.0434,98.0776,7925.0
2015-11-12 13:55:00,114.72,114.78,114.7,114.74,22454.0,98.0947,98.146,98.0776,98.1118,22454.0
2015-11-12 14:00:00,114.77,114.77,114.68,114.7,27988.0,98.1375,98.1375,98.0605,98.0776,27988.0
2015-11-12 14:05:00,114.68,114.7,114.63,114.68,6818.0,98.0605,98.0776,98.0178,98.0605,6818.0
2015-11-12 14:10:00,114.67,114.67,114.56,114.6,4227.0,98.052,98.052,97.9579,97.9921,4227.0
2015-11-12 14:15:00,114.58,114.6,114.53,114.54,18526.0,97.975,97.9921,97.9322,97.9408,18526.0
2015-11-12 14:20:00,114.53,114.53,114.48,114.48,9436.0,97.9322,97.9322,97.8895,97.8895,9436.0
2015-11-12 14:25:00,114.47,114.67,114.47,114.67,17085.0,97.8809,98.052,97.8809,98.052,17085.0
2015-11-12 14:30:00,114.67,114.68,114.61,114.63,20930.0,98.052,98.0605,98.0006,98.0178,20930.0
2015-11-12 14:35:00,114.6,114.61,114.51,114.54,20719.0,97.9921,98.0006,97.9151,97.9408,20719.0
2015-11-12 14:40:00,114.53,114.55,114.47,114.55,37204.0,97.9322,97.9493,97.8809,97.9493,37204.0
2015-11-12 14:45:00,114.51,114.51,114.41,114.42,5100.0,97.9151,97.9151,97.8296,97.8382,5100.0
2015-11-12 14:50:00,114.38,114.38,114.24,114.25,27667.0,97.804,97.804,97.6843,97.6928,27667.0
2015-11-12 14:55:00,114.24,114.36,114.22,114.35,17230.0,97.6843,97.7869,97.6672,97.7783,17230.0
2015-11-12 15:00:00,114.32,114.4,114.31,114.32,21648.0,97.7527,97.8211,97.7441,97.7527,21648.0
2015-11-12 15:05:00,114.31,114.35,114.29,114.31,7069.0,97.7441,97.7783,97.727,97.7441,7069.0
2015-11-12 15:10:00,114.31,114.37,114.24,114.37,18716.0,97.7441,97.7954,97.6843,97.7954,18716.0
2015-11-12 15:15:00,114.35,114.43,114.32,114.43,19667.0,97.7783,97.8467,97.7527,97.8467,19667.0
2015-11-12 15:20:00,114.42,114.43,114.33,114.38,13451.0,97.8382,97.8467,97.7612,97.804,13451.0
2015-11-12 15:25:00,114.37,114.43,114.37,114.37,14277.0,97.7954,97.8467,97.7954,97.7954,14277.0
2015-11-12 15:30:00,114.38,114.4,114.26,114.27,19106.0,97.804,97.8211,97.7014,97.7099,19106.0
2015-11-12 15:35:00,114.26,114.32,114.24,114.24,12454.0,97.7014,97.7527,97.6843,97.6843,12454.0
2015-11-12 15:40:00,114.24,114.24,114.1,114.15,30003.0,97.6843,97.6843,97.5646,97.6073,30003.0
2015-11-12 15:45:00,114.15,114.2,114.1,114.1,33469.0,97.6073,97.6501,97.5646,97.5646,33469.0
2015-11-12 15:50:00,114.09,114.11,113.98,114.02,30508.0,97.556,97.5731,97.4619,97.4962,30508.0
2015-11-12 15:55:00,114.04,114.07,113.95,113.97,99672.0,97.5133,97.5389,97.4363,97.4534,99672.0
2015-11-13 09:30:00,113.68,113.75,113.59,113.74,13255.0,97.2054,97.2653,97.1285,97.2567,13255.0
2015-11-13 09:35:00,113.73,113.84,113.73,113.74,11998.0,97.2482,97.3422,97.2482,97.2567,11998.0
2015-11-13 09:40:00,113.71,113.76,113.64,113.69,11272.0,97.2311,97.2738,97.1712,97.214,11272.0
2015-11-13 09:45:00,113.62,113.62,113.5,113.56,5171.0,97.1541,97.1541,97.0515,97.1028,5171.0
2015-11-13 09:50:00,113.62,113.62,113.46,113.56,7296.0,97.1541,97.1541,97.0173,97.1028,7296.0
2015-11-13 09:55:00,113.57,113.66,113.51,113.51,8003.0,97.1114,97.1883,97.0601,97.0601,8003.0
2015-11-13 10:00:00,113.56,113.6,113.42,113.42,2100.0,97.1028,97.137,96.9831,96.9831,2100.0
2015-11-13 10:05:00,113.41,113.41,113.22,113.26,7258.0,96.9746,96.9746,96.8121,96.8463,7258.0
2015-11-13 10:10:00,113.21,113.25,113.13,113.15,4489.0,96.8035,96.8377,96.7351,96.7522,4489.0
2015-11-13 10:15:00,113.07,113.07,112.95,113.0,6661.0,96.6838,96.6838,96.5812,96.624,6661.0
2015-11-13 10:20:00,113.0,113.14,113.0,113.13,3624.0,96.624,96.7437,96.624,96.7351,3624.0
2015-11-13 10:25:00,113.11,113.18,113.05,113.06,5084.0,96.718,96.7779,96.6667,96.6753,5084.0
2015-11-13 10:30:00,113.1,113.14,112.96,113.0,17621.0,96.7095,96.7437,96.5898,96.624,17621.0
2015-11-13 10:35:00,113.01,113.13,113.0,113.11,9981.0,96.6325,96.7351,96.624,96.718,9981.0
2015-11-13 10:40:00,113.1,113.23,113.1,113.15,9275.0,96.7095,96.8206,96.7095,96.7522,9275.0
2015-11-13 10:45:00,113.13,113.21,113.06,113.2,26995.0,96.7351,96.8035,96.6753,96.795,26995.0
2015-11-13 10:50:00,113.2,113.22,113.15,113.18,8894.0,96.795,96.8121,96.7522,96.7779,8894.0
2015-11-13 10:55:00,113.23,113.32,113.21,113.32,4201.0,96.8206,96.8976,96.8035,96.8976,4201.0
2015-11-13 11:00:00,113.3,113.3,113.12,113.21,6300.0,96.8805,96.8805,96.7266,96.8035,6300.0
2015-11-13 11:05:00,113.19,113.28,113.19,113.22,6605.0,96.7864,96.8634,96.7864,96.8121,6605.0
2015-11-13 11:10:00,113.22,113.22,113.12,113.13,3100.0,96.8121,96.8121,96.7266,96.7351,3100.0
2015-11-13 11:15:00,113.1,113.11,112.91,113.0,16288.0,96.7095,96.718,96.547,96.624,16288.0
2015-11-13 11:20:00,113.01,113.23,113.0,113.22,15895.0,96.6325,96.8206,96.624,96.8121,15895.0
2015-11-13 11:25:00,113.25,113.27,113.22,113.22,7133.0,96.8377,96.8548,96.8121,96.8121,7133.0
2015-11-13 11:30:00,113.21,113.25,113.15,113.25,9015.0,96.8035,96.8377,96.7522,96.8377,9015.0
2015-11-13 11:35:00,113.24,113.27,113.15,113.15,5869.0,96.8292,96.8548,96.7522,96.7522,5869.0
2015-11-13 11:40:00,113.14,113.16,113.1,113.16,4890.0,96.7437,96.7608,96.7095,96.7608,4890.0
2015-11-13 11:45:00,113.16,113.23,113.16,113.22,2030.0,96.7608,96.8206,96.7608,96.8121,2030.0
2015-11-13 11:50:00,113.21,113.32,113.16,113.32,19996.0,96.8035,96.8976,96.7608,96.8976,19996.0
2015-11-13 11:55:00,113.31,113.45,113.31,113.45,19368.0,96.889,97.0088,96.889,97.0088,19368.0
2015-11-13 12:00:00,113.46,113.53,113.43,113.52,14946.0,97.0173,97.0772,96.9917,97.0686,14946.0
2015-11-13 12:05:00,113.53,113.56,113.47,113.55,18854.0,97.0772,97.1028,97.0259,97.0943,18854.0
2015-11-13 12:10:00,113.6,113.71,113.59,113.7,34038.0,97.137,97.2311,97.1285,97.2225,34038.0
2015-11-13 12:15:00,113.71,113.76,113.68,113.71,17440.0,97.2311,97.2738,97.2054,97.2311,17440.0
2015-11-13 12:20:00,113.71,113.76,113.6,113.6,19600.0,97.2311,97.2738,97.137,97.137,19600.0
2015-11-13 12:25:00,113.59,113.6,113.49,113.5,310791.0,97.1285,97.137,97.043,97.0515,310791.0
2015-11-13 12:30:00,113.51,113.54,113.48,113.52,18425.0,97.0601,97.0857,97.0344,97.0686,18425.0
2015-11-13 12:35:00,113.51,113.51,113.39,113.41,19531.0,97.0601,97.0601,96.9575,96.9746,19531.0
2015-11-13 12:40:00,113.41,113.41,113.32,113.37,24599.0,96.9746,96.9746,96.8976,96.9404,24599.0
2015-11-13 12:45:00,113.36,113.36,113.3,113.3,9132.0,96.9318,96.9318,96.8805,96.8805,9132.0
2015-11-13 12:50:00,113.28,113.38,113.28,113.34,8218.0,96.8634,96.9489,96.8634,96.9147,8218.0
2015-11-13 12:55:00,113.35,113.38,113.33,113.38,5950.0,96.9232,96.9489,96.9061,96.9489,5950.0
2015-11-13 13:00:00,113.4,113.44,113.37,113.42,16877.0,96.966,97.0002,96.9404,96.9831,16877.0
2015-11-13 13:05:00,113.44,113.44,113.21,113.24,31606.0,97.0002,97.0002,96.8035,96.8292,31606.0
2015-11-13 13:10:00,113.24,113.27,113.22,113.22,17230.0,96.8292,96.8548,96.8121,96.8121,17230.0
2015-11-13 13:15:00,113.22,113.3,113.18,113.27,13605.0,96.8121,96.8805,96.7779,96.8548,13605.0
2015-11-13 13:20:00,113.28,113.28,113.17,113.23,16491.0,96.8634,96.8634,96.7693,96.8206,16491.0
2015-11-13 13:25:00,113.24,113.3,113.22,113.27,16103.0,96.8292,96.8805,96.8121,96.8548,16103.0
2015-11-13 13:30:00,113.26,113.34,113.25,113.26,3886.0,96.8463,96.9147,96.8377,96.8463,3886.0
2015-11-13 13:35:00,113.26,113.26,113.05,113.14,32012.0,96.8463,96.8463,96.6667,96.7437,32012.0
2015-11-13 13:40:00,113.14,113.2,113.12,113.16,36264.0,96.7437,96.795,96.7266,96.7608,36264.0
2015-11-13 13:45:00,113.17,113.26,113.16,113.16,5337.0,96.7693,96.8463,96.7608,96.7608,5337.0
2015-11-13 13:50:00,113.13,113.31,113.13,113.27,7580.0,96.7351,96.889,96.7351,96.8548,7580.0
2015-11-13 13:55:00,113.26,113.27,113.14,113.14,2870.0,96.8463,96.8548,96.7437,96.7437,2870.0
2015-11-13 14:00:00,113.11,113.2,113.11,113.16,12546.0,96.718,96.795,96.718,96.7608,12546.0
2015-11-13 14:05:00,113.15,113.2,113.05,113.05,19159.0,96.7522,96.795,96.6667,96.6667,19159.0
2015-11-13 14:10:00,113.07,113.18,113.02,113.14,31050.0,96.6838,96.7779,96.6411,96.7437,31050.0
2015-11-13 14:15:00,113.13,113.2,113.09,113.16,20682.0,96.7351,96.795,96.7009,96.7608,20682.0
2015-11-13 14:20:00,113.2,113.2,113.14,113.16,12490.0,96.795,96.795,96.7437,96.7608,12490.0
2015-11-13 14:25:00,113.16,113.17,113.05,113.06,27900.0,96.7608,96.7693,96.6667,96.6753,27900.0
2015-11-13 14:30:00,113.06,113.1,113.02,113.09,19184.0,96.6753,96.7095,96.6411,96.7009,19184.0
2015-11-13 14:35:00,113.09,113.12,113.01,113.06,30796.0,96.7009,96.7266,96.6325,96.6753,30796.0
2015-11-13 14:40:00,113.05,113.05,112.98,113.05,12154.0,96.6667,96.6667,96.6069,96.6667,12154.0
2015-11-13 14:45:00,113.06,113.07,112.85,112.9,79331.0,96.6753,96.6838,96.4957,96.5385,79331.0
2015-11-13 14:50:00,112.9,112.97,112.76,112.8,44618.0,96.5385,96.5983,96.4188,96.453,44618.0
2015-11-13 14:55:00,112.8,112.82,112.73,112.81,44396.0,96.453,96.4701,96.3931,96.4615,44396.0
2015-11-13 15:00:00,112.8,112.95,112.79,112.92,34226.0,96.453,96.5812,96.4444,96.5556,34226.0
2015-11-13 15:05:00,112.93,112.93,112.87,112.91,14205.0,96.5641,96.5641,96.5128,96.547,14205.0
2015-11-13 15:10:00,112.92,113.01,112.91,113.0,10228.0,96.5556,96.6325,96.547,96.624,10228.0
2015-11-13 15:15:00,113.01,113.01,112.8,112.8,15959.0,96.6325,96.6325,96.453,96.453,15959.0
2015-11-13 15:20:00,112.8,112.81,112.69,112.77,39752.0,96.453,96.4615,96.3589,96.4273,39752.0
2015-11-13 15:25:00,112.76,112.81,112.7,112.79,17358.0,96.4188,96.4615,96.3674,96.4444,17358.0
2015-11-13 15:30:00,112.75,112.92,112.75,112.8,23560.0,96.4102,96.5556,96.4102,96.453,23560.0
2015-11-13 15:35:00,112.82,112.91,112.8,112.89,24166.0,96.4701,96.547,96.453,96.5299,24166.0
2015-11-13 15:40:00,112.88,112.98,112.77,112.83,44909.0,96.5214,96.6069,96.4273,96.4786,44909.0
2015-11-13 15:45:00,112.82,112.92,112.79,112.84,13848.0,96.4701,96.5556,96.4444,96.4872,13848.0
2015-11-13 15:50:00,112.85,112.87,112.78,112.78,20844.0,96.4957,96.5128,96.4359,96.4359,20844.0
2015-11-13 15:55:00,112.79,112.84,112.7,112.75,33350.0,96.4444,96.4872,96.3674,96.4102,33350.0
2015-11-16 09:30:00,112.52,112.83,112.52,112.79,15342.0,96.2135,96.4786,96.2135,96.4444,15342.0
2015-11-16 09:35:00,112.85,113.21,112.85,113.21,2012.0,96.4957,96.8035,96.4957,96.8035,2012.0
2015-11-16 09:40:00,113.34,113.37,113.18,113.23,8481.0,96.9147,96.9404,96.7779,96.8206,8481.0
2015-11-16 09:45:00,113.21,113.35,113.17,113.24,6227.0,96.8035,96.9232,96.7693,96.8292,6227.0
2015-11-16 09:50:00,113.31,113.31,113.1,113.12,8835.0,96.889,96.889,96.7095,96.7266,8835.0
2015-11-16 09:55:00,113.19,113.21,113.03,113.05,9530.0,96.7864,96.8035,96.6496,96.6667,9530.0
2015-11-16 10:00:00,113.06,113.06,112.92,113.01,19988.0,96.6753,96.6753,96.5556,96.6325,19988.0
2015-11-16 10:05:00,113.01,113.08,112.94,112.97,10212.0,96.6325,96.6924,96.5727,96.5983,10212.0
2015-11-16 10:10:00,112.99,113.12,112.92,113.12,11904.0,96.6154,96.7266,96.5556,96.7266,11904.0
2015-11-16 10:15:00,113.11,113.16,113.04,113.16,15205.0,96.718,96.7608,96.6582,96.7608,15205.0
2015-11-16 10:20:00,113.14,113.35,113.06,113.28,32856.0,96.7437,96.9232,96.6753,96.8634,32856.0
2015-11-16 10:25:00,113.26,113.26,113.13,113.13,4855.0,96.8463,96.8463,96.7351,96.7351,4855.0
2015-11-16 10:30:00,113.12,113.12,113.02,113.1,5920.0,96.7266,96.7266,96.6411,96.7095,5920.0
2015-11-16 10:35:00,113.07,113.1,112.96,113.09,15261.0,96.6838,96.7095,96.5898,96.7009,15261.0
2015-11-16 10:40:00,113.06,113.12,112.99,113.07,6911.0,96.6753,96.7266,96.6154,96.6838,6911.0
2015-11-16 10:45:00,113.11,113.2,113.1,113.15,6124.0,96.718,96.795,96.7095,96.7522,6124.0
2015-11-16 10:50:00,113.04,113.05,112.91,112.92,8718.0,96.6582,96.6667,96.547,96.5556,8718.0
2015-11-16 10:55:00,112.91,112.91,112.84,112.88,4627.0,96.547,96.547,96.4872,96.5214,4627.0
2015-11-16 11:00:00,112.88,113.01,112.87,112.88,14262.0,96.5214,96.6325,96.5128,96.5214,14262.0
2015-11-16 11:05:00,112.87,112.93,112.84,112.86,4376.0,96.5128,96.5641,96.4872,96.5043,4376.0
2015-11-16 11:10:00,112.86,113.01,112.8,112.82,16798.0,96.5043,96.6325,96.453,96.4701,16798.0
2015-11-16 11:15:00,112.88,112.95,112.87,112.91,3950.0,96.5214,96.5812,96.5128,96.547,3950.0
2015-11-16 11:20:00,112.93,113.07,112.89,112.92,11101.0,96.5641,96.6838,96.5299,96.5556,11101.0
2015-11-16 11:25:00,112.92,112.92,112.76,112.78,753910.0,96.5556,96.5556,96.4188,96.4359,753910.0
2015-11-16 11:30:00,112.81,113.01,112.8,112.91,36211.0,96.4615,96.6325,96.453,96.547,36211.0
2015-11-16 11:35:00,112.91,112.97,112.89,112.94,11153.0,96.547,96.5983,96.5299,96.5727,11153.0
2015-11-16 11:40:00,112.93,113.04,112.93,112.98,4858.0,96.5641,96.6582,96.5641,96.6069,4858.0
2015-11-16 11:45:00,112.95,113.15,112.95,113.09,11869.0,96.5812,96.7522,96.5812,96.7009,11869.0
2015-11-16 11:50:00,113.1,113.12,113.04,113.12,18367.0,96.7095,96.7266,96.6582,96.7266,18367.0
2015-11-16 11:55:00,113.12,113.15,113.01,113.07,9523.0,96.7266,96.7522,96.6325,96.6838,9523.0
2015-11-16 12:00:00,113.08,113.18,113.05,113.15,41360.0,96.6924,96.7779,96.6667,96.7522,41360.0
2015-11-16 12:05:00,113.17,113.18,113.09,113.17,6562.0,96.7693,96.7779,96.7009,96.7693,6562.0
2015-11-16 12:10:00,113.2,113.2,113.03,113.06,448492.0,96.795,96.795,96.6496,96.6753,448492.0
2015-11-16 12:15:00,113.07,113.13,113.02,113.11,227806.0,96.6838,96.7351,96.6411,96.718,227806.0
2015-11-16 12:20:00,113.13,113.29,113.13,113.29,13925.0,96.7351,96.8719,96.7351,96.8719,13925.0
2015-11-16 12:25:00,113.26,113.29,113.25,113.27,3400.0,96.8463,96.8719,96.8377,96.8548,3400.0
2015-11-16 12:30:00,113.29,113.48,113.28,113.42,12375.0,96.8719,97.0344,96.8634,96.9831,12375.0
2015-11-16 12:35:00,113.42,113.44,113.38,113.42,4961.0,96.9831,97.0002,96.9489,96.9831,4961.0
2015-11-16 12:40:00,113.43,113.51,113.39,113.47,12012.0,96.9917,97.0601,96.9575,97.0259,12012.0
2015-11-16 12:45:00,113.45,113.45,113.36,113.37,18166.0,97.0088,97.0088,96.9318,96.9404,18166.0
2015-11-16 12:50:00,113.38,113.41,113.28,113.3,4848.0,96.9489,96.9746,96.8634,96.8805,4848.0
2015-11-16 12:55:00,113.3,113.39,113.27,113.38,6442.0,96.8805,96.9575,96.8548,96.9489,6442.0
2015-11-16 13:00:00,113.39,113.46,113.34,113.44,5757.0,96.9575,97.0173,96.9147,97.0002,5757.0
2015-11-16 13:05:00,113.45,113.49,113.39,113.46,14706.0,97.0088,97.043,96.9575,97.0173,14706.0
2015-11-16 13:10:00,113.48,113.59,113.48,113.54,5215.0,97.0344,97.1285,97.0344,97.0857,5215.0
2015-11-16 13:15:00,113.55,113.67,113.52,113.67,43580.0,97.0943,97.1969,97.0686,97.1969,43580.0
2015-11-16 13:20:00,113.66,113.73,113.65,113.69,11080.0,97.1883,97.2482,97.1798,97.214,11080.0
2015-11-16 13:25:00,113.73,113.73,113.59,113.6,5654.0,97.2482,97.2482,97.1285,97.137,5654.0
2015-11-16 13:30:00,113.6,113.68,113.59,113.6,10251.0,97.137,97.2054,97.1285,97.137,10251.0
2015-11-16 13:35:00,113.62,113.65,113.59,113.59,3504.0,97.1541,97.1798,97.1285,97.1285,3504.0
2015-11-16 13:40:00,113.58,113.65,113.54,113.56,311454.0,97.1199,97.1798,97.0857,97.1028,311454.0
2015-11-16 13:45:00,113.54,113.66,113.54,113.64,34592.0,97.0857,97.1883,97.0857,97.1712,34592.0
2015-11-16 13:50:00,113.65,113.73,113.62,113.73,5522.0,97.1798,97.2482,97.1541,97.2482,5522.0
2015-11-16 13:55:00,113.73,113.76,113.7,113.76,5050.0,97.2482,97.2738,97.2225,97.2738,5050.0
2015-11-16 14:00:00,113.77,113.84,113.76,113.79,34408.0,97.2824,97.3422,97.2738,97.2995,34408.0
2015-11-16 14:05:00,113.77,113.78,113.73,113.75,27575.0,97.2824,97.2909,97.2482,97.2653,27575.0
2015-11-16 14:10:00,113.76,113.83,113.71,113.83,11910.0,97.2738,97.3337,97.2311,97.3337,11910.0
2015-11-16 14:15:00,113.83,113.84,113.76,113.82,33386.0,97.3337,97.3422,97.2738,97.3251,33386.0
2015-11-16 14:20:00,113.84,113.86,113.81,113.85,7050.0,97.3422,97.3593,97.3166,97.3508,7050.0
2015-11-16 14:25:00,113.86,113.86,113.8,113.81,4300.0,97.3593,97.3593,97.308,97.3166,4300.0
2015-11-16 14:30:00,113.84,113.98,113.83,113.98,13242.0,97.3422,97.4619,97.3337,97.4619,13242.0
2015-11-16 14:35:00,113.97,114.0,113.92,113.96,27257.0,97.4534,97.4791,97.4106,97.4448,27257.0
2015-11-16 14:40:00,113.96,114.0,113.96,113.98,11605.0,97.4448,97.4791,97.4448,97.4619,11605.0
2015-11-16 14:45:00,113.98,114.02,113.89,113.91,18173.0,97.4619,97.4962,97.385,97.4021,18173.0
2015-11-16 14:50:00,113.91,113.92,113.83,113.89,8629.0,97.4021,97.4106,97.3337,97.385,8629.0
2015-11-16 14:55:00,113.89,113.95,113.87,113.94,12390.0,97.385,97.4363,97.3679,97.4277,12390.0
2015-11-16 15:00:00,113.95,114.12,113.95,114.09,32890.0,97.4363,97.5817,97.4363,97.556,32890.0
2015-11-16 15:05:00,114.08,114.11,114.06,114.09,3589.0,97.5475,97.5731,97.5304,97.556,3589.0
2015-11-16 15:10:00,114.11,114.16,114.1,114.14,17631.0,97.5731,97.6159,97.5646,97.5988,17631.0
2015-11-16 15:15:00,114.14,114.16,114.11,114.11,7372.0,97.5988,97.6159,97.5731,97.5731,7372.0
2015-11-16 15:20:00,114.12,114.31,114.11,114.27,42893.0,97.5817,97.7441,97.5731,97.7099,42893.0
2015-11-16 15:25:00,114.29,114.35,114.26,114.26,13406.0,97.727,97.7783,97.7014,97.7014,13406.0
2015-11-16 15:30:00,114.28,114.3,114.25,114.25,14497.0,97.7185,97.7356,97.6928,97.6928,14497.0
2015-11-16 15:35:00,114.25,114.35,114.24,114.29,16326.0,97.6928,97.7783,97.6843,97.727,16326.0
2015-11-16 15:40:00,114.3,114.32,114.2,114.23,17407.0,97.7356,97.7527,97.6501,97.6757,17407.0
2015-11-16 15:45:00,114.24,114.3,114.2,114.2,21992.0,97.6843,97.7356,97.6501,97.6501,21992.0
2015-11-16 15:50:00,114.22,114.26,114.19,114.26,26745.0,97.6672,97.7014,97.6415,97.7014,26745.0
2015-11-16 15:55:00,114.25,114.41,114.22,114.39,35427.0,97.6928,97.8296,97.6672,97.8125,35427.0
2015-11-17 09:30:00,114.64,114.64,114.4,114.46,15413.0,98.0263,98.0263,97.8211,97.8724,15413.0
2015-11-17 09:35:00,114.45,114.51,114.29,114.29,1000.0,97.8638,97.9151,97.727,97.727,1000.0
2015-11-17 09:40:00,114.31,114.39,114.29,114.39,1979.0,97.7441,97.8125,97.727,97.8125,1979.0
2015-11-17 09:45:00,114.36,114.37,114.28,114.3,8734.0,97.7869,97.7954,97.7185,97.7356,8734.0
2015-11-17 09:50:00,114.3,114.38,114.2,114.37,1676.0,97.7356,97.804,97.6501,97.7954,1676.0
2015-11-17 09:55:00,114.33,114.47,114.32,114.47,6523.0,97.7612,97.8809,97.7527,97.8809,6523.0
2015-11-17 10:00:00,114.51,114.56,114.43,114.43,8133.0,97.9151,97.9579,97.8467,97.8467,8133.0
2015-11-17 10:05:00,114.38,114.47,114.32,114.47,2825.0,97.804,97.8809,97.7527,97.8809,2825.0
2015-11-17 10:10:00,114.52,114.55,114.42,114.45,4200.0,97.9237,97.9493,97.8382,97.8638,4200.0
2015-11-17 10:15:00,114.41,114.48,114.37,114.4,3341.0,97.8296,97.8895,97.7954,97.8211,3341.0
2015-11-17 10:20:00,114.38,114.51,114.38,114.5,2066.0,97.804,97.9151,97.804,97.9066,2066.0
2015-11-17 10:25:00,114.51,114.58,114.42,114.56,2339.0,97.9151,97.975,97.8382,97.9579,2339.0
2015-11-17 10:30:00,114.54,114.72,114.54,114.72,7884.0,97.9408,98.0947,97.9408,98.0947,7884.0
2015-11-17 10:35:00,114.77,114.85,114.77,114.85,4741.0,98.1375,98.2059,98.1375,98.2059,4741.0
2015-11-17 10:40:00,114.85,114.89,114.78,114.85,2155.0,98.2059,98.2401,98.146,98.2059,2155.0
2015-11-17 10:45:00,114.87,115.02,114.87,115.02,12808.0,98.223,98.3512,98.223,98.3512,12808.0
2015-11-17 10:50:00,115.01,115.02,114.91,114.92,13281.0,98.3427,98.3512,98.2572,98.2657,13281.0
2015-11-17 10:55:00,114.92,115.04,114.9,114.92,9095.0,98.2657,98.3683,98.2486,98.2657,9095.0
2015-11-17 11:00:00,114.91,114.93,114.86,114.88,10065.0,98.2572,98.2743,98.2144,98.2315,10065.0
2015-11-17 11:05:00,114.9,114.92,114.81,114.83,27210.0,98.2486,98.2657,98.1717,98.1888,27210.0
2015-11-17 11:10:00,114.82,114.89,114.82,114.88,6057.0,98.1802,98.2401,98.1802,98.2315,6057.0
2015-11-17 11:15:00,114.88,114.98,114.88,114.98,7433.0,98.2315,98.317,98.2315,98.317,7433.0
2015-11-17 11:20:00,115.02,115.03,114.99,115.0,1400.0,98.3512,98.3598,98.3256,98.3341,1400.0
2015-11-17 11:25:00,115.0,115.03,114.94,115.02,3515.0,98.3341,98.3598,98.2828,98.3512,3515.0
2015-11-17 11:30:00,115.04,115.2,115.04,115.15,15027.0,98.3683,98.5051,98.3683,98.4624,15027.0
2015-11-17 11:35:00,115.14,115.14,115.05,115.06,5100.0,98.4538,98.4538,98.3769,98.3854,5100.0
2015-11-17 11:40:00,115.09,115.09,115.0,115.03,13065.0,98.4111,98.4111,98.3341,98.3598,13065.0
2015-11-17 11:45:00,115.02,115.02,114.98,114.99,14296.0,98.3512,98.3512,98.317,98.3256,14296.0
2015-11-17 11:50:00,115.01,115.05,114.98,115.05,14464.0,98.3427,98.3769,98.317,98.3769,14464.0
2015-11-17 11:55:00,115.04,115.06,115.02,115.06,3717.0,98.3683,98.3854,98.3512,98.3854,3717.0
2015-11-17 12:00:00,115.05,115.12,115.05,115.11,6035.0,98.3769,98.4367,98.3769,98.4282,6035.0
2015-11-17 12:05:00,115.16,115.18,115.04,115.07,3573.0,98.4709,98.488,98.3683,98.394,3573.0
2015-11-17 12:10:00,115.07,115.13,115.07,115.11,15579.0,98.394,98.4453,98.394,98.4282,15579.0
2015-11-17 12:15:00,115.1,115.13,115.07,115.08,7397.0,98.4196,98.4453,98.394,98.4025,7397.0
2015-11-17 12:20:00,115.06,115.06,114.91,114.92,9800.0,98.3854,98.3854,98.2572,98.2657,9800.0
2015-11-17 12:25:00,114.91,114.94,114.87,114.91,7612.0,98.2572,98.2828,98.223,98.2572,7612.0
2015-11-17 12:30:00,114.88,114.95,114.88,114.89,2890.0,98.2315,98.2914,98.2315,98.2401,2890.0
2015-11-17 12:35:00,114.89,114.89,114.73,114.76,14354.0,98.2401,98.2401,98.1033,98.1289,14354.0
2015-11-17 12:40:00,114.75,114.75,114.63,114.65,11942.0,98.1204,98.1204,98.0178,98.0349,11942.0
2015-11-17 12:45:00,114.62,114.71,114.62,114.68,11861.0,98.0092,98.0862,98.0092,98.0605,11861.0
2015-11-17 12:50:00,114.69,114.77,114.68,114.7,12724.0,98.0691,98.1375,98.0605,98.0776,12724.0
2015-11-17 12:55:00,114.7,114.82,114.7,114.82,16408.0,98.0776,98.1802,98.0776,98.1802,16408.0
2015-11-17 13:00:00,114.77,114.93,114.77,114.9,2900.0,98.1375,98.2743,98.1375,98.2486,2900.0
2015-11-17 13:05:00,114.91,114.92,114.81,114.83,5102.0,98.2572,98.2657,98.1717,98.1888,5102.0
2015-11-17 13:10:00,114.84,114.93,114.84,114.92,9419.0,98.1973,98.2743,98.1973,98.2657,9419.0
2015-11-17 13:15:00,114.92,114.92,114.7,114.71,8368.0,98.2657,98.2657,98.0776,98.0862,8368.0
2015-11-17 13:20:00,114.7,114.72,114.63,114.64,11262.0,98.0776,98.0947,98.0178,98.0263,11262.0
2015-11-17 13:25:00,114.61,114.61,114.47,114.5,17049.0,98.0006,98.0006,97.8809,97.9066,17049.0
2015-11-17 13:30:00,114.47,114.68,114.45,114.67,15410.0,97.8809,98.0605,97.8638,98.052,15410.0
2015-11-17 13:35:00,114.66,114.68,114.56,114.6,9407.0,98.0434,98.0605,97.9579,97.9921,9407.0
2015-11-17 13:40:00,114.6,114.7,114.52,114.64,9385.0,97.9921,98.0776,97.9237,98.0263,9385.0
2015-11-17 13:45:00,114.58,114.67,114.57,114.61,9297.0,97.975,98.052,97.9664,98.0006,9297.0
2015-11-17 13:50:00,114.59,114.67,114.57,114.66,13907.0,97.9835,98.052,97.9664,98.0434,13907.0
2015-11-17 13:55:00,114.68,114.79,114.68,114.77,7762.0,98.0605,98.1546,98.0605,98.1375,7762.0
2015-11-17 14:00:00,114.76,114.77,114.69,114.72,30938.0,98.1289,98.1375,98.0691,98.0947,30938.0
2015-11-17 14:05:00,114.72,114.89,114.68,114.87,14346.0,98.0947,98.2401,98.0605,98.223,14346.0
2015-11-17 14:10:00,114.86,114.88,114.83,114.86,4367.0,98.2144,98.2315,98.1888,98.2144,4367.0
2015-11-17 14:15:00,114.85,114.85,114.71,114.71,19588.0,98.2059,98.2059,98.0862,98.0862,19588.0
2015-11-17 14:20:00,114.71,114.72,114.58,114.58,409517.0,98.0862,98.0947,97.975,97.975,409517.0
2015-11-17 14:25:00,114.6,114.6,114.37,114.38,19671.0,97.9921,97.9921,97.7954,97.804,19671.0
2015-11-17 14:30:00,114.35,114.36,114.27,114.33,9914.0,97.7783,97.7869,97.7099,97.7612,9914.0
2015-11-17 14:35:00,114.35,114.37,114.28,114.37,9592.0,97.7783,97.7954,97.7185,97.7954,9592.0
2015-11-17 14:40:00,114.4,114.42,114.14,114.14,9354.0,97.8211,97.8382,97.5988,97.5988,9354.0
2015-11-17 14:45:00,114.16,114.27,114.08,114.27,14544.0,97.6159,97.7099,97.5475,97.7099,14544.0
2015-11-17 14:50:00,114.28,114.32,114.16,114.23,15277.0,97.7185,97.7527,97.6159,97.6757,15277.0
2015-11-17 14:55:00,114.21,114.42,114.21,114.4,10535.0,97.6586,97.8382,97.6586,97.8211,10535.0
2015-11-17 15:00:00,114.41,114.41,114.17,114.18,21220.0,97.8296,97.8296,97.6244,97.633,21220.0
2015-11-17 15:05:00,114.18,114.29,114.16,114.16,6770.0,97.633,97.727,97.6159,97.6159,6770.0
2015-11-17 15:10:00,114.16,114.21,114.0,114.09,17374.0,97.6159,97.6586,97.4791,97.556,17374.0
2015-11-17 15:15:00,114.09,114.14,114.03,114.05,20734.0,97.556,97.5988,97.5047,97.5218,20734.0
2015-11-17 15:20:00,114.06,114.24,114.02,114.1,31582.0,97.5304,97.6843,97.4962,97.5646,31582.0
2015-11-17 15:25:00,114.12,114.24,114.06,114.24,30851.0,97.5817,97.6843,97.5304,97.6843,30851.0
2015-11-17 15:30:00,114.23,114.35,114.14,114.34,93981.0,97.6757,97.7783,97.5988,97.7698,93981.0
2015-11-17 15:35:00,114.32,114.36,114.23,114.25,30055.0,97.7527,97.7869,97.6757,97.6928,30055.0
2015-11-17 15:40:00,114.24,114.46,114.23,114.38,29310.0,97.6843,97.8724,97.6757,97.804,29310.0
2015-11-17 15:45:00,114.37,114.42,114.19,114.25,18747.0,97.7954,97.8382,97.6415,97.6928,18747.0
2015-11-17 15:50:00,114.26,114.4,114.26,114.35,27578.0,97.7014,97.8211,97.7014,97.7783,27578.0
2015-11-17 15:55:00,114.37,114.37,114.22,114.25,62593.0,97.7954,97.7954,97.6672,97.6928,62593.0
2015-11-18 09:30:00,114.59,114.74,114.59,114.69,5986.0,97.9835,98.1118,97.9835,98.0691,5986.0
2015-11-18 09:35:00,114.8,114.9,114.76,114.79,2746.0,98.1631,98.2486,98.1289,98.1546,2746.0
2015-11-18 09:40:00,114.76,114.76,114.66,114.71,1200.0,98.1289,98.1289,98.0434,98.0862,1200.0
2015-11-18 09:45:00,114.69,114.9,114.68,114.88,3315.0,98.0691,98.2486,98.0605,98.2315,3315.0
2015-11-18 09:50:00,114.89,115.0,114.89,115.0,4135.0,98.2401,98.3341,98.2401,98.3341,4135.0
2015-11-18 09:55:00,114.99,115.03,114.87,114.87,5140.0,98.3256,98.3598,98.223,98.223,5140.0
2015-11-18 10:00:00,114.9,114.95,114.86,114.91,5700.0,98.2486,98.2914,98.2144,98.2572,5700.0
2015-11-18 10:05:00,114.98,115.0,114.92,115.0,5934.0,98.317,98.3341,98.2657,98.3341,5934.0
2015-11-18 10:10:00,114.98,114.98,114.83,114.84,8793.0,98.317,98.317,98.1888,98.1973,8793.0
2015-11-18 10:15:00,114.81,114.84,114.76,114.84,11500.0,98.1717,98.1973,98.1289,98.1973,11500.0
2015-11-18 10:20:00,114.85,114.95,114.83,114.94,10781.0,98.2059,98.2914,98.1888,98.2828,10781.0
2015-11-18 10:25:00,114.94,114.96,114.73,114.81,20904.0,98.2828,98.2999,98.1033,98.1717,20904.0
2015-11-18 10:30:00,114.81,114.87,114.72,114.72,9906.0,98.1717,98.223,98.0947,98.0947,9906.0
2015-11-18 10:35:00,114.71,114.78,114.69,114.77,16217.0,98.0862,98.146,98.0691,98.1375,16217.0
2015-11-18 10:40:00,114.76,114.87,114.76,114.87,8847.0,98.1289,98.223,98.1289,98.223,8847.0
2015-11-18 10:45:00,114.89,114.89,114.8,114.85,5277.0,98.2401,98.2401,98.1631,98.2059,5277.0
2015-11-18 10:50:00,114.85,114.91,114.76,114.85,8750.0,98.2059,98.2572,98.1289,98.2059,8750.0
2015-11-18 10:55:00,114.83,114.91,114.8,114.91,4200.0,98.1888,98.2572,98.1631,98.2572,4200.0
2015-11-18 11:00:00,114.9,114.91,114.75,114.82,17813.0,98.2486,98.2572,98.1204,98.1802,17813.0
2015-11-18 11:05:00,114.82,114.88,114.75,114.88,9352.0,98.1802,98.2315,98.1204,98.2315,9352.0
2015-11-18 11:10:00,114.88,114.98,114.82,114.96,16923.0,98.2315,98.317,98.1802,98.2999,16923.0
2015-11-18 11:15:00,115.01,115.05,114.94,114.94,9531.0,98.3427,98.3769,98.2828,98.2828,9531.0
2015-11-18 11:20:00,114.96,115.04,114.93,114.96,12357.0,98.2999,98.3683,98.2743,98.2999,12357.0
2015-11-18 11:25:00,114.96,115.05,114.91,115.04,11237.0,98.2999,98.3769,98.2572,98.3683,11237.0
2015-11-18 11:30:00,115.04,115.11,115.04,115.09,4302.0,98.3683,98.4282,98.3683,98.4111,4302.0
2015-11-18 11:35:00,115.1,115.17,115.09,115.15,6236.0,98.4196,98.4795,98.4111,98.4624,6236.0
2015-11-18 11:40:00,115.16,115.19,115.1,115.17,6501.0,98.4709,98.4966,98.4196,98.4795,6501.0
2015-11-18 11:45:00,115.18,115.27,115.18,115.25,6665.0,98.488,98.565,98.488,98.5479,6665.0
2015-11-18 11:50:00,115.25,115.27,115.2,115.2,5008.0,98.5479,98.565,98.5051,98.5051,5008.0
2015-11-18 11:55:00,115.2,115.2,115.13,115.14,6317.0,98.5051,98.5051,98.4453,98.4538,6317.0
2015-11-18 12:00:00,115.14,115.14,115.09,115.11,21993.0,98.4538,98.4538,98.4111,98.4282,21993.0
2015-11-18 12:05:00,115.14,115.15,115.06,115.06,5213.0,98.4538,98.4624,98.3854,98.3854,5213.0
2015-11-18 12:10:00,115.06,115.11,115.05,115.11,8254.0,98.3854,98.4282,98.3769,98.4282,8254.0
2015-11-18 12:15:00,115.12,115.22,115.11,115.22,5085.0,98.4367,98.5222,98.4282,98.5222,5085.0
2015-11-18 12:20:00,115.23,115.27,115.12,115.16,15311.0,98.5308,98.565,98.4367,98.4709,15311.0
2015-11-18 12:25:00,115.18,115.2,115.13,115.19,5650.0,98.488,98.5051,98.4453,98.4966,5650.0
2015-11-18 12:30:00,115.2,115.22,115.13,115.17,7821.0,98.5051,98.5222,98.4453,98.4795,7821.0
2015-11-18 12:35:00,115.16,115.18,115.13,115.14,5132.0,98.4709,98.488,98.4453,98.4538,5132.0
2015-11-18 12:40:00,115.14,115.14,115.01,115.02,7695.0,98.4538,98.4538,98.3427,98.3512,7695.0
2015-11-18 12:45:00,115.0,115.1,115.0,115.1,5014.0,98.3341,98.4196,98.3341,98.4196,5014.0
2015-11-18 12:50:00,115.09,115.15,115.09,115.14,4500.0,98.4111,98.4624,98.4111,98.4538,4500.0
2015-11-18 12:55:00,115.15,115.17,115.12,115.15,3255.0,98.4624,98.4795,98.4367,98.4624,3255.0
2015-11-18 13:00:00,115.13,115.16,115.13,115.14,2550.0,98.4453,98.4709,98.4453,98.4538,2550.0
2015-11-18 13:05:00,115.15,115.24,115.15,115.24,4600.0,98.4624,98.5393,98.4624,98.5393,4600.0
2015-11-18 13:10:00,115.23,115.32,115.23,115.27,4383.0,98.5308,98.6078,98.5308,98.565,4383.0
2015-11-18 13:15:00,115.27,115.29,115.15,115.22,13056.0,98.565,98.5821,98.4624,98.5222,13056.0
2015-11-18 13:20:00,115.22,115.3,115.21,115.27,6674.0,98.5222,98.5907,98.5137,98.565,6674.0
2015-11-18 13:25:00,115.28,115.34,115.23,115.24,5132.0,98.5736,98.6249,98.5308,98.5393,5132.0
2015-11-18 13:30:00,115.25,115.27,115.16,115.17,6010.0,98.5479,98.565,98.4709,98.4795,6010.0
2015-11-18 13:35:00,115.16,115.24,115.12,115.22,9402.0,98.4709,98.5393,98.4367,98.5222,9402.0
2015-11-18 13:40:00,115.21,115.28,115.21,115.26,4700.0,98.5137,98.5736,98.5137,98.5565,4700.0
2015-11-18 13:45:00,115.25,115.27,115.17,115.17,5460.0,98.5479,98.565,98.4795,98.4795,5460.0
2015-11-18 13:50:00,115.17,115.17,115.12,115.14,6305.0,98.4795,98.4795,98.4367,98.4538,6305.0
2015-11-18 13:55:00,115.15,115.19,115.11,115.11,6487.0,98.4624,98.4966,98.4282,98.4282,6487.0
2015-11-18 14:00:00,115.13,115.29,115.06,115.11,42388.0,98.4453,98.5821,98.3854,98.4282,42388.0
2015-11-18 14:05:00,115.14,115.49,115.14,115.45,25988.0,98.4538,98.7531,98.4538,98.7189,25988.0
2015-11-18 14:10:00,115.46,115.73,115.46,115.57,38766.0,98.7275,98.9583,98.7275,98.8215,38766.0
2015-11-18 14:15:00,115.57,115.6,115.48,115.48,14945.0,98.8215,98.8472,98.7446,98.7446,14945.0
2015-11-18 14:20:00,115.47,115.55,115.43,115.5,21122.0,98.736,98.8044,98.7018,98.7617,21122.0
2015-11-18 14:25:00,115.51,115.52,115.41,115.49,25315.0,98.7702,98.7788,98.6847,98.7531,25315.0
2015-11-18 14:30:00,115.49,115.49,115.35,115.39,22178.0,98.7531,98.7531,98.6334,98.6676,22178.0
2015-11-18 14:35:00,115.41,115.44,115.34,115.43,26230.0,98.6847,98.7104,98.6249,98.7018,26230.0
2015-11-18 14:40:00,115.43,115.59,115.43,115.55,27776.0,98.7018,98.8386,98.7018,98.8044,27776.0
2015-11-18 14:45:00,115.57,115.59,115.52,115.55,11736.0,98.8215,98.8386,98.7788,98.8044,11736.0
2015-11-18 14:50:00,115.54,115.64,115.52,115.64,18266.0,98.7959,98.8814,98.7788,98.8814,18266.0
2015-11-18 14:55:00,115.64,115.77,115.6,115.76,27121.0,98.8814,98.9925,98.8472,98.984,27121.0
2015-11-18 15:00:00,115.75,115.76,115.69,115.7,17929.0,98.9754,98.984,98.9241,98.9327,17929.0
2015-11-18 15:05:00,115.7,115.74,115.65,115.66,17602.0,98.9327,98.9669,98.8899,98.8985,17602.0
2015-11-18 15:10:00,115.65,115.77,115.64,115.75,15197.0,98.8899,98.9925,98.8814,98.9754,15197.0
2015-11-18 15:15:00,115.8,115.9,115.78,115.85,32168.0,99.0182,99.1037,99.0011,99.0609,32168.0
2015-11-18 15:20:00,115.81,115.85,115.77,115.8,30834.0,99.0267,99.0609,98.9925,99.0182,30834.0
2015-11-18 15:25:00,115.81,115.85,115.8,115.84,17244.0,99.0267,99.0609,99.0182,99.0524,17244.0
2015-11-18 15:30:00,115.84,115.94,115.81,115.94,22661.0,99.0524,99.1379,99.0267,99.1379,22661.0
2015-11-18 15:35:00,115.94,115.98,115.91,115.93,19490.0,99.1379,99.1721,99.1123,99.1294,19490.0
2015-11-18 15:40:00,115.93,115.99,115.91,115.93,27790.0,99.1294,99.1807,99.1123,99.1294,27790.0
2015-11-18 15:45:00,115.94,116.07,115.93,116.06,32137.0,99.1379,99.2491,99.1294,99.2405,32137.0
2015-11-18 15:50:00,116.09,116.18,116.07,116.16,15577.0,99.2662,99.3431,99.2491,99.326,15577.0
2015-11-18 15:55:00,116.17,116.22,116.09,116.09,61411.0,99.3346,99.3773,99.2662,99.2662,61411.0
2015-11-19 09:30:00,116.04,116.11,116.02,116.11,10921.0,99.2234,99.2833,99.2063,99.2833,10921.0
2015-11-19 09:35:00,116.09,116.09,115.96,115.97,3113.0,99.2662,99.2662,99.155,99.1636,3113.0
2015-11-19 09:40:00,116.02,116.22,116.0,116.19,1949.0,99.2063,99.3773,99.1892,99.3517,1949.0
2015-11-19 09:45:00,116.21,116.24,116.2,116.2,1387.0,99.3688,99.3944,99.3602,99.3602,1387.0
2015-11-19 09:50:00,116.28,116.31,116.23,116.23,3739.0,99.4286,99.4543,99.3859,99.3859,3739.0
2015-11-19 09:55:00,116.26,116.26,116.16,116.22,3724.0,99.4115,99.4115,99.326,99.3773,3724.0
2015-11-19 10:00:00,116.2,116.21,116.1,116.15,5990.0,99.3602,99.3688,99.2747,99.3175,5990.0
2015-11-19 10:05:00,116.2,116.27,116.15,116.24,15775.0,99.3602,99.4201,99.3175,99.3944,15775.0
2015-11-19 10:10:00,116.26,116.28,116.14,116.15,5476.0,99.4115,99.4286,99.3089,99.3175,5476.0
2015-11-19 10:15:00,116.14,116.14,116.02,116.08,3220.0,99.3089,99.3089,99.2063,99.2576,3220.0
2015-11-19 10:20:00,116.04,116.08,116.01,116.08,1473.0,99.2234,99.2576,99.1978,99.2576,1473.0
2015-11-19 10:25:00,116.03,116.09,115.98,116.04,4535.0,99.2149,99.2662,99.1721,99.2234,4535.0
2015-11-19 10:30:00,116.14,116.14,115.98,115.98,2064.0,99.3089,99.3089,99.1721,99.1721,2064.0
2015-11-19 10:35:00,115.98,116.01,115.92,116.01,1500.0,99.1721,99.1978,99.1208,99.1978,1500.0
2015-11-19 10:40:00,116.02,116.09,116.01,116.03,3625.0,99.2063,99.2662,99.1978,99.2149,3625.0
2015-11-19 10:45:00,116.02,116.07,115.98,116.05,3046.0,99.2063,99.2491,99.1721,99.232,3046.0
2015-11-19 10:50:00,116.05,116.05,115.95,115.96,6440.0,99.232,99.232,99.1465,99.155,6440.0
2015-11-19 10:55:00,115.93,116.05,115.91,116.05,3162.0,99.1294,99.232,99.1123,99.232,3162.0
2015-11-19 11:00:00,116.06,116.06,115.99,116.04,2616.0,99.2405,99.2405,99.1807,99.2234,2616.0
2015-11-19 11:05:00,116.06,116.15,116.06,116.13,1560.0,99.2405,99.3175,99.2405,99.3004,1560.0
2015-11-19 11:10:00,116.14,116.16,116.05,116.05,4219.0,99.3089,99.326,99.232,99.232,4219.0
2015-11-19 11:15:00,116.09,116.14,116.06,116.14,1602.0,99.2662,99.3089,99.2405,99.3089,1602.0
2015-11-19 11:20:00,116.15,116.15,116.06,116.11,19437.0,99.3175,99.3175,99.2405,99.2833,19437.0
2015-11-19 11:25:00,116.13,116.2,116.11,116.16,7668.0,99.3004,99.3602,99.2833,99.326,7668.0
2015-11-19 11:30:00,116.16,116.19,116.1,116.1,5868.0,99.326,99.3517,99.2747,99.2747,5868.0
2015-11-19 11:35:00,116.1,116.1,116.0,116.01,2866.0,99.2747,99.2747,99.1892,99.1978,2866.0
2015-11-19 11:40:00,116.0,116.04,115.99,116.03,2507.0,99.1892,99.2234,99.1807,99.2149,2507.0
2015-11-19 11:45:00,116.02,116.05,115.93,115.93,5464.0,99.2063,99.232,99.1294,99.1294,5464.0
2015-11-19 11:50:00,115.93,115.93,115.84,115.85,7650.0,99.1294,99.1294,99.0524,99.0609,7650.0
2015-11-19 11:55:00,115.84,115.94,115.83,115.89,10082.0,99.0524,99.1379,99.0438,99.0952,10082.0
2015-11-19 12:00:00,115.92,115.99,115.9,115.98,13902.0,99.1208,99.1807,99.1037,99.1721,13902.0
2015-11-19 12:05:00,115.97,115.99,115.91,115.92,44782.0,99.1636,99.1807,99.1123,99.1208,44782.0
2015-11-19 12:10:00,115.92,115.97,115.91,115.94,5637.0,99.1208,99.1636,99.1123,99.1379,5637.0
2015-11-19 12:15:00,115.96,115.96,115.89,115.91,8523.0,99.155,99.155,99.0952,99.1123,8523.0
2015-11-19 12:20:00,115.91,115.94,115.88,115.89,4466.0,99.1123,99.1379,99.0866,99.0952,4466.0
2015-11-19 12:25:00,115.9,115.96,115.9,115.95,5496.0,99.1037,99.155,99.1037,99.1465,5496.0
2015-11-19 12:30:00,115.99,116.03,115.98,116.01,4900.0,99.1807,99.2149,99.1721,99.1978,4900.0
2015-11-19 12:35:00,116.0,116.04,116.0,116.02,1956.0,99.1892,99.2234,99.1892,99.2063,1956.0
2015-11-19 12:40:00,116.02,116.02,115.99,116.02,5000.0,99.2063,99.2063,99.1807,99.2063,5000.0
2015-11-19 12:45:00,116.06,116.08,116.04,116.04,3328.0,99.2405,99.2576,99.2234,99.2234,3328.0
2015-11-19 12:50:00,116.07,116.12,116.07,116.1,2532.0,99.2491,99.2918,99.2491,99.2747,2532.0
2015-11-19 12:55:00,116.08,116.2,116.08,116.17,9455.0,99.2576,99.3602,99.2576,99.3346,9455.0
2015-11-19 13:00:00,116.19,116.19,116.15,116.15,2400.0,99.3517,99.3517,99.3175,99.3175,2400.0
2015-11-19 13:05:00,116.17,116.22,116.17,116.21,5439.0,99.3346,99.3773,99.3346,99.3688,5439.0
2015-11-19 13:10:00,116.2,116.25,116.18,116.23,3041.0,99.3602,99.403,99.3431,99.3859,3041.0
2015-11-19 13:15:00,116.24,116.25,116.21,116.23,6060.0,99.3944,99.403,99.3688,99.3859,6060.0
2015-11-19 13:20:00,116.26,116.26,116.23,116.24,509.0,99.4115,99.4115,99.3859,99.3944,509.0
2015-11-19 13:25:00,116.23,116.23,116.15,116.15,3591.0,99.3859,99.3859,99.3175,99.3175,3591.0
2015-11-19 13:30:00,116.13,116.16,116.11,116.15,10787.0,99.3004,99.326,99.2833,99.3175,10787.0
2015-11-19 13:35:00,116.11,116.12,116.08,116.12,3423.0,99.2833,99.2918,99.2576,99.2918,3423.0
2015-11-19 13:40:00,116.12,116.15,116.11,116.15,1658.0,99.2918,99.3175,99.2833,99.3175,1658.0
2015-11-19 13:45:00,116.19,116.21,116.15,116.15,4000.0,99.3517,99.3688,99.3175,99.3175,4000.0
2015-11-19 13:50:00,116.15,116.15,116.09,116.11,2739.0,99.3175,99.3175,99.2662,99.2833,2739.0
2015-11-19 13:55:00,116.12,116.13,116.06,116.07,2329.0,99.2918,99.3004,99.2405,99.2491,2329.0
2015-11-19 14:00:00,116.08,116.08,115.99,115.99,5697.0,99.2576,99.2576,99.1807,99.1807,5697.0
2015-11-19 14:05:00,115.98,116.05,115.97,116.0,4950.0,99.1721,99.232,99.1636,99.1892,4950.0
2015-11-19 14:10:00,116.01,116.03,115.93,115.96,16642.0,99.1978,99.2149,99.1294,99.155,16642.0
2015-11-19 14:15:00,115.95,116.04,115.93,116.03,7606.0,99.1465,99.2234,99.1294,99.2149,7606.0
2015-11-19 14:20:00,115.99,116.04,115.98,116.01,12294.0,99.1807,99.2234,99.1721,99.1978,12294.0
2015-11-19 14:25:00,115.99,116.03,115.98,116.01,2702.0,99.1807,99.2149,99.1721,99.1978,2702.0
2015-11-19 14:30:00,116.05,116.09,116.02,116.02,8800.0,99.232,99.2662,99.2063,99.2063,8800.0
2015-11-19 14:35:00,116.04,116.04,115.96,115.97,30655.0,99.2234,99.2234,99.155,99.1636,30655.0
2015-11-19 14:40:00,115.96,116.03,115.96,116.02,8124.0,99.155,99.2149,99.155,99.2063,8124.0
2015-11-19 14:45:00,115.99,116.0,115.95,116.0,4837.0,99.1807,99.1892,99.1465,99.1892,4837.0
2015-11-19 14:50:00,116.03,116.13,116.02,116.07,5411.0,99.2149,99.3004,99.2063,99.2491,5411.0
2015-11-19 14:55:00,116.07,116.11,116.05,116.08,9406.0,99.2491,99.2833,99.232,99.2576,9406.0
2015-11-19 15:00:00,116.04,116.08,116.03,116.05,7870.0,99.2234,99.2576,99.2149,99.232,7870.0
2015-11-19 15:05:00,116.03,116.04,115.97,115.98,8344.0,99.2149,99.2234,99.1636,99.1721,8344.0
2015-11-19 15:10:00,115.98,116.0,115.94,115.97,3931.0,99.1721,99.1892,99.1379,99.1636,3931.0
2015-11-19 15:15:00,115.98,116.0,115.94,116.0,2060.0,99.1721,99.1892,99.1379,99.1892,2060.0
2015-11-19 15:20:00,116.01,116.12,116.0,116.11,4494.0,99.1978,99.2918,99.1892,99.2833,4494.0
2015-11-19 15:25:00,116.1,116.15,116.09,116.13,3700.0,99.2747,99.3175,99.2662,99.3004,3700.0
2015-11-19 15:30:00,116.15,116.15,116.03,116.03,3636.0,99.3175,99.3175,99.2149,99.2149,3636.0
2015-11-19 15:35:00,116.04,116.05,115.98,116.01,4869.0,99.2234,99.232,99.1721,99.1978,4869.0
2015-11-19 15:40:00,116.0,116.03,115.99,115.99,24652.0,99.1892,99.2149,99.1807,99.1807,24652.0
2015-11-19 15:45:00,115.98,116.06,115.98,116.0,13388.0,99.1721,99.2405,99.1721,99.1892,13388.0
2015-11-19 15:50:00,116.0,116.07,115.99,116.07,25892.0,99.1892,99.2491,99.1807,99.2491,25892.0
2015-11-19 15:55:00,116.07,116.08,116.0,116.0,55790.0,99.2491,99.2576,99.1892,99.1892,55790.0
2015-11-20 09:30:00,116.47,116.58,116.44,116.57,15672.0,99.5911,99.6852,99.5654,99.6766,15672.0
2015-11-20 09:35:00,116.52,116.59,116.52,116.59,6439.0,99.6339,99.6937,99.6339,99.6937,6439.0
2015-11-20 09:40:00,116.64,116.67,116.63,116.64,4950.0,99.7365,99.7621,99.7279,99.7365,4950.0
2015-11-20 09:45:00,116.68,116.76,116.67,116.74,6150.0,99.7707,99.8391,99.7621,99.822,6150.0
2015-11-20 09:50:00,116.79,116.82,116.74,116.74,5120.0,99.8647,99.8904,99.822,99.822,5120.0
2015-11-20 09:55:00,116.75,116.79,116.7,116.77,9546.0,99.8305,99.8647,99.7878,99.8476,9546.0
2015-11-20 10:00:00,116.78,116.8,116.63,116.63,12767.0,99.8562,99.8733,99.7279,99.7279,12767.0
2015-11-20 10:05:00,116.63,116.68,116.63,116.68,7365.0,99.7279,99.7707,99.7279,99.7707,7365.0
2015-11-20 10:10:00,116.67,116.84,116.67,116.84,7442.0,99.7621,99.9075,99.7621,99.9075,7442.0
2015-11-20 10:15:00,116.81,116.88,116.77,116.83,6690.0,99.8818,99.9417,99.8476,99.8989,6690.0
2015-11-20 10:20:00,116.83,116.83,116.76,116.76,9450.0,99.8989,99.8989,99.8391,99.8391,9450.0
2015-11-20 10:25:00,116.77,116.79,116.72,116.72,33015.0,99.8476,99.8647,99.8049,99.8049,33015.0
2015-11-20 10:30:00,116.74,116.75,116.69,116.72,10640.0,99.822,99.8305,99.7792,99.8049,10640.0
2015-11-20 10:35:00,116.72,116.76,116.67,116.75,8000.0,99.8049,99.8391,99.7621,99.8305,8000.0
2015-11-20 10:40:00,116.75,116.75,116.66,116.68,8881.0,99.8305,99.8305,99.7536,99.7707,8881.0
2015-11-20 10:45:00,116.67,116.74,116.65,116.72,10591.0,99.7621,99.822,99.745,99.8049,10591.0
2015-11-20 10:50:00,116.7,116.74,116.69,116.72,8201.0,99.7878,99.822,99.7792,99.8049,8201.0
2015-11-20 10:55:00,116.69,116.69,116.57,116.58,7030.0,99.7792,99.7792,99.6766,99.6852,7030.0
2015-11-20 11:00:00,116.58,116.63,116.56,116.63,2950.0,99.6852,99.7279,99.6681,99.7279,2950.0
2015-11-20 11:05:00,116.64,116.67,116.63,116.67,5852.0,99.7365,99.7621,99.7279,99.7621,5852.0
2015-11-20 11:10:00,116.67,116.68,116.61,116.61,6800.0,99.7621,99.7707,99.7108,99.7108,6800.0
2015-11-20 11:15:00,116.62,116.74,116.61,116.74,27978.0,99.7194,99.822,99.7108,99.822,27978.0
2015-11-20 11:20:00,116.74,116.74,116.7,116.73,4953.0,99.822,99.822,99.7878,99.8134,4953.0
2015-11-20 11:25:00,116.72,116.74,116.69,116.69,18391.0,99.8049,99.822,99.7792,99.7792,18391.0
2015-11-20 11:30:00,116.68,116.7,116.62,116.65,16007.0,99.7707,99.7878,99.7194,99.745,16007.0
2015-11-20 11:35:00,116.65,116.67,116.62,116.63,4208.0,99.745,99.7621,99.7194,99.7279,4208.0
2015-11-20 11:40:00,116.63,116.67,116.63,116.65,8205.0,99.7279,99.7621,99.7279,99.745,8205.0
2015-11-20 11:45:00,116.66,116.68,116.62,116.62,3886.0,99.7536,99.7707,99.7194,99.7194,3886.0
2015-11-20 11:50:00,116.62,116.62,116.55,116.55,5165.0,99.7194,99.7194,99.6595,99.6595,5165.0
2015-11-20 11:55:00,116.54,116.57,116.51,116.54,7279.0,99.651,99.6766,99.6253,99.651,7279.0
2015-11-20 12:00:00,116.53,116.53,116.5,116.52,3139.0,99.6424,99.6424,99.6168,99.6339,3139.0
2015-11-20 12:05:00,116.51,116.55,116.49,116.55,6302.0,99.6253,99.6595,99.6082,99.6595,6302.0
2015-11-20 12:10:00,116.54,116.55,116.46,116.46,5183.0,99.651,99.6595,99.5825,99.5825,5183.0
2015-11-20 12:15:00,116.46,116.54,116.45,116.54,3914.0,99.5825,99.651,99.574,99.651,3914.0
2015-11-20 12:20:00,116.54,116.54,116.49,116.52,4617.0,99.651,99.651,99.6082,99.6339,4617.0
2015-11-20 12:25:00,116.51,116.52,116.5,116.51,12675.0,99.6253,99.6339,99.6168,99.6253,12675.0
2015-11-20 12:30:00,116.5,116.57,116.5,116.56,9300.0,99.6168,99.6766,99.6168,99.6681,9300.0
2015-11-20 12:35:00,116.55,116.57,116.52,116.55,1700.0,99.6595,99.6766,99.6339,99.6595,1700.0
2015-11-20 12:40:00,116.52,116.6,116.52,116.58,10428.0,99.6339,99.7023,99.6339,99.6852,10428.0
2015-11-20 12:45:00,116.59,116.62,116.55,116.55,2500.0,99.6937,99.7194,99.6595,99.6595,2500.0
2015-11-20 12:50:00,116.56,116.57,116.53,116.54,3708.0,99.6681,99.6766,99.6424,99.651,3708.0
2015-11-20 12:55:00,116.54,116.57,116.54,116.55,2400.0,99.651,99.6766,99.651,99.6595,2400.0
2015-11-20 13:00:00,116.57,116.63,116.57,116.63,5542.0,99.6766,99.7279,99.6766,99.7279,5542.0
2015-11-20 13:05:00,116.64,116.65,116.6,116.62,9809.0,99.7365,99.745,99.7023,99.7194,9809.0
2015-11-20 13:10:00,116.62,116.64,116.54,116.54,8755.0,99.7194,99.7365,99.651,99.651,8755.0
2015-11-20 13:15:00,116.54,116.58,116.53,116.58,5049.0,99.651,99.6852,99.6424,99.6852,5049.0
2015-11-20 13:20:00,116.56,116.58,116.55,116.58,5975.0,99.6681,99.6852,99.6595,99.6852,5975.0
2015-11-20 13:25:00,116.6,116.61,116.52,116.52,12132.0,99.7023,99.7108,99.6339,99.6339,12132.0
2015-11-20 13:30:00,116.52,116.52,116.45,116.45,7295.0,99.6339,99.6339,99.574,99.574,7295.0
2015-11-20 13:35:00,116.43,116.43,116.37,116.41,14210.0,99.5569,99.5569,99.5056,99.5398,14210.0
2015-11-20 13:40:00,116.4,116.46,116.38,116.38,7991.0,99.5312,99.5825,99.5141,99.5141,7991.0
2015-11-20 13:45:00,116.4,116.45,116.39,116.45,6667.0,99.5312,99.574,99.5227,99.574,6667.0
2015-11-20 13:50:00,116.43,116.48,116.4,116.45,9820.0,99.5569,99.5996,99.5312,99.574,9820.0
2015-11-20 13:55:00,116.47,116.47,116.43,116.44,7358.0,99.5911,99.5911,99.5569,99.5654,7358.0
2015-11-20 14:00:00,116.44,116.49,116.43,116.48,9925.0,99.5654,99.6082,99.5569,99.5996,9925.0
2015-11-20 14:05:00,116.48,116.51,116.47,116.51,8741.0,99.5996,99.6253,99.5911,99.6253,8741.0
2015-11-20 14:10:00,116.52,116.53,116.48,116.49,11395.0,99.6339,99.6424,99.5996,99.6082,11395.0
2015-11-20 14:15:00,116.5,116.52,116.47,116.5,19302.0,99.6168,99.6339,99.5911,99.6168,19302.0
2015-11-20 14:20:00,116.52,116.52,116.44,116.45,14607.0,99.6339,99.6339,99.5654,99.574,14607.0
2015-11-20 14:25:00,116.45,116.45,116.42,116.42,12175.0,99.574,99.574,99.5483,99.5483,12175.0
2015-11-20 14:30:00,116.42,116.45,116.39,116.43,13570.0,99.5483,99.574,99.5227,99.5569,13570.0
2015-11-20 14:35:00,116.42,116.5,116.42,116.47,12072.0,99.5483,99.6168,99.5483,99.5911,12072.0
2015-11-20 14:40:00,116.49,116.49,116.43,116.47,21242.0,99.6082,99.6082,99.5569,99.5911,21242.0
2015-11-20 14:45:00,116.46,116.47,116.43,116.44,12817.0,99.5825,99.5911,99.5569,99.5654,12817.0
2015-11-20 14:50:00,116.43,116.48,116.43,116.46,63924.0,99.5569,99.5996,99.5569,99.5825,63924.0
2015-11-20 14:55:00,116.44,116.44,116.27,116.28,13500.0,99.5654,99.5654,99.4201,99.4286,13500.0
2015-11-20 15:00:00,116.29,116.34,116.23,116.25,15861.0,99.4372,99.4799,99.3859,99.403,15861.0
2015-11-20 15:05:00,116.25,116.33,116.21,116.33,7164.0,99.403,99.4714,99.3688,99.4714,7164.0
2015-11-20 15:10:00,116.31,116.36,116.29,116.34,263623.0,99.4543,99.497,99.4372,99.4799,263623.0
2015-11-20 15:15:00,116.34,116.35,116.32,116.33,5649.0,99.4799,99.4885,99.4628,99.4714,5649.0
2015-11-20 15:20:00,116.32,116.34,116.28,116.32,8724.0,99.4628,99.4799,99.4286,99.4628,8724.0
2015-11-20 15:25:00,116.32,116.35,116.29,116.35,7334.0,99.4628,99.4885,99.4372,99.4885,7334.0
2015-11-20 15:30:00,116.34,116.4,116.33,116.39,12474.0,99.4799,99.5312,99.4714,99.5227,12474.0
2015-11-20 15:35:00,116.37,116.43,116.36,116.39,20313.0,99.5056,99.5569,99.497,99.5227,20313.0
2015-11-20 15:40:00,116.39,116.45,116.39,116.45,5639.0,99.5227,99.574,99.5227,99.574,5639.0
2015-11-20 15:45:00,116.43,116.47,116.41,116.44,16659.0,99.5569,99.5911,99.5398,99.5654,16659.0
2015-11-20 15:50:00,116.45,116.46,116.38,116.39,8760.0,99.574,99.5825,99.5141,99.5227,8760.0
2015-11-20 15:55:00,116.39,116.44,116.34,116.43,29946.0,99.5227,99.5654,99.4799,99.5569,29946.0
2015-11-23 09:30:00,116.31,116.47,116.31,116.47,4859.0,99.4543,99.5911,99.4543,99.5911,4859.0
2015-11-23 09:35:00,116.36,116.44,116.34,116.37,42455.0,99.497,99.5654,99.4799,99.5056,42455.0
2015-11-23 09:40:00,116.4,116.47,116.4,116.45,2750.0,99.5312,99.5911,99.5312,99.574,2750.0
2015-11-23 09:45:00,116.49,116.56,116.47,116.56,3541.0,99.6082,99.6681,99.5911,99.6681,3541.0
2015-11-23 09:50:00,116.61,116.62,116.5,116.5,2573.0,99.7108,99.7194,99.6168,99.6168,2573.0
2015-11-23 09:55:00,116.47,116.48,116.45,116.46,2713.0,99.5911,99.5996,99.574,99.5825,2713.0
2015-11-23 10:00:00,116.42,116.51,116.42,116.45,5905.0,99.5483,99.6253,99.5483,99.574,5905.0
2015-11-23 10:05:00,116.37,116.48,116.37,116.48,8452.0,99.5056,99.5996,99.5056,99.5996,8452.0
2015-11-23 10:10:00,116.53,116.67,116.52,116.65,6415.0,99.6424,99.7621,99.6339,99.745,6415.0
2015-11-23 10:15:00,116.65,116.79,116.64,116.79,9782.0,99.745,99.8647,99.7365,99.8647,9782.0
2015-11-23 10:20:00,116.79,116.82,116.73,116.81,6308.0,99.8647,99.8904,99.8134,99.8818,6308.0
2015-11-23 10:25:00,116.83,116.83,116.68,116.71,11647.0,99.8989,99.8989,99.7707,99.7963,11647.0
2015-11-23 10:30:00,116.72,116.74,116.68,116.68,3425.0,99.8049,99.822,99.7707,99.7707,3425.0
2015-11-23 10:35:00,116.67,116.75,116.67,116.71,3300.0,99.7621,99.8305,99.7621,99.7963,3300.0
2015-11-23 10:40:00,116.72,116.73,116.62,116.73,6865.0,99.8049,99.8134,99.7194,99.8134,6865.0
2015-11-23 10:45:00,116.73,116.79,116.69,116.79,11912.0,99.8134,99.8647,99.7792,99.8647,11912.0
2015-11-23 10:50:00,116.79,116.79,116.72,116.72,2067.0,99.8647,99.8647,99.8049,99.8049,2067.0
2015-11-23 10:55:00,116.74,116.82,116.73,116.82,14336.0,99.822,99.8904,99.8134,99.8904,14336.0
2015-11-23 11:00:00,116.81,116.81,116.74,116.75,10177.0,99.8818,99.8818,99.822,99.8305,10177.0
2015-11-23 11:05:00,116.75,116.8,116.69,116.78,7303.0,99.8305,99.8733,99.7792,99.8562,7303.0
2015-11-23 11:10:00,116.77,116.79,116.73,116.78,3662.0,99.8476,99.8647,99.8134,99.8562,3662.0
2015-11-23 11:15:00,116.78,116.81,116.74,116.74,4035.0,99.8562,99.8818,99.822,99.822,4035.0
2015-11-23 11:20:00,116.69,116.74,116.69,116.72,7650.0,99.7792,99.822,99.7792,99.8049,7650.0
2015-11-23 11:25:00,116.7,116.76,116.69,116.75,4316.0,99.7878,99.8391,99.7792,99.8305,4316.0
2015-11-23 11:30:00,116.76,116.77,116.69,116.69,2205.0,99.8391,99.8476,99.7792,99.7792,2205.0
2015-11-23 11:35:00,116.7,116.76,116.68,116.68,5783.0,99.7878,99.8391,99.7707,99.7707,5783.0
2015-11-23 11:40:00,116.69,116.79,116.69,116.77,5673.0,99.7792,99.8647,99.7792,99.8476,5673.0
2015-11-23 11:45:00,116.77,116.77,116.72,116.74,4696.0,99.8476,99.8476,99.8049,99.822,4696.0
2015-11-23 11:50:00,116.74,116.8,116.74,116.8,2600.0,99.822,99.8733,99.822,99.8733,2600.0
2015-11-23 11:55:00,116.81,116.81,116.76,116.76,1414.0,99.8818,99.8818,99.8391,99.8391,1414.0
2015-11-23 12:00:00,116.74,116.78,116.72,116.72,5050.0,99.822,99.8562,99.8049,99.8049,5050.0
2015-11-23 12:05:00,116.7,116.7,116.68,116.69,5040.0,99.7878,99.7878,99.7707,99.7792,5040.0
2015-11-23 12:10:00,116.69,116.7,116.68,116.7,5091.0,99.7792,99.7878,99.7707,99.7878,5091.0
2015-11-23 12:15:00,116.69,116.69,116.6,116.63,8070.0,99.7792,99.7792,99.7023,99.7279,8070.0
2015-11-23 12:20:00,116.59,116.64,116.59,116.59,4100.0,99.6937,99.7365,99.6937,99.6937,4100.0
2015-11-23 12:25:00,116.59,116.66,116.59,116.64,4842.0,99.6937,99.7536,99.6937,99.7365,4842.0
2015-11-23 12:30:00,116.63,116.63,116.58,116.61,12035.0,99.7279,99.7279,99.6852,99.7108,12035.0
2015-11-23 12:35:00,116.61,116.62,116.59,116.59,1100.0,99.7108,99.7194,99.6937,99.6937,1100.0
2015-11-23 12:40:00,116.62,116.64,116.6,116.64,4734.0,99.7194,99.7365,99.7023,99.7365,4734.0
2015-11-23 12:45:00,116.64,116.64,116.6,116.61,8943.0,99.7365,99.7365,99.7023,99.7108,8943.0
2015-11-23 12:50:00,116.65,116.67,116.64,116.67,2275.0,99.745,99.7621,99.7365,99.7621,2275.0
2015-11-23 12:55:00,116.69,116.69,116.66,116.66,1263.0,99.7792,99.7792,99.7536,99.7536,1263.0
2015-11-23 13:00:00,116.67,116.71,116.67,116.68,1500.0,99.7621,99.7963,99.7621,99.7707,1500.0
2015-11-23 13:05:00,116.71,116.71,116.68,116.69,1700.0,99.7963,99.7963,99.7707,99.7792,1700.0
2015-11-23 13:10:00,116.69,116.7,116.6,116.6,3699.0,99.7792,99.7878,99.7023,99.7023,3699.0
2015-11-23 13:15:00,116.62,116.64,116.61,116.61,3548.0,99.7194,99.7365,99.7108,99.7108,3548.0
2015-11-23 13:20:00,116.64,116.64,116.61,116.61,1814.0,99.7365,99.7365,99.7108,99.7108,1814.0
2015-11-23 13:25:00,116.58,116.65,116.58,116.62,17565.0,99.6852,99.745,99.6852,99.7194,17565.0
2015-11-23 13:30:00,116.61,116.61,116.54,116.57,5168.0,99.7108,99.7108,99.651,99.6766,5168.0
2015-11-23 13:35:00,116.58,116.64,116.58,116.63,1465.0,99.6852,99.7365,99.6852,99.7279,1465.0
2015-11-23 13:40:00,116.61,116.61,116.57,116.6,5212.0,99.7108,99.7108,99.6766,99.7023,5212.0
2015-11-23 13:45:00,116.59,116.59,116.52,116.53,3331.0,99.6937,99.6937,99.6339,99.6424,3331.0
2015-11-23 13:50:00,116.53,116.55,116.53,116.55,2308.0,99.6424,99.6595,99.6424,99.6595,2308.0
2015-11-23 13:55:00,116.54,116.55,116.44,116.44,6890.0,99.651,99.6595,99.5654,99.5654,6890.0
2015-11-23 14:00:00,116.43,116.44,116.31,116.31,17646.0,99.5569,99.5654,99.4543,99.4543,17646.0
2015-11-23 14:05:00,116.33,116.36,116.25,116.26,8337.0,99.4714,99.497,99.403,99.4115,8337.0
2015-11-23 14:10:00,116.26,116.3,116.2,116.26,10488.0,99.4115,99.4457,99.3602,99.4115,10488.0
2015-11-23 14:15:00,116.26,116.28,116.21,116.21,13554.0,99.4115,99.4286,99.3688,99.3688,13554.0
2015-11-23 14:20:00,116.18,116.2,116.14,116.16,11594.0,99.3431,99.3602,99.3089,99.326,11594.0
2015-11-23 14:25:00,116.16,116.2,116.12,116.18,6681.0,99.326,99.3602,99.2918,99.3431,6681.0
2015-11-23 14:30:00,116.17,116.21,116.16,116.17,4025.0,99.3346,99.3688,99.326,99.3346,4025.0
2015-11-23 14:35:00,116.17,116.17,116.03,116.09,28060.0,99.3346,99.3346,99.2149,99.2662,28060.0
2015-11-23 14:40:00,116.11,116.12,116.07,116.1,5984.0,99.2833,99.2918,99.2491,99.2747,5984.0
2015-11-23 14:45:00,116.1,116.14,116.1,116.14,6124.0,99.2747,99.3089,99.2747,99.3089,6124.0
2015-11-23 14:50:00,116.14,116.19,116.14,116.16,8894.0,99.3089,99.3517,99.3089,99.326,8894.0
2015-11-23 14:55:00,116.18,116.24,116.18,116.23,2398.0,99.3431,99.3944,99.3431,99.3859,2398.0
2015-11-23 15:00:00,116.24,116.25,116.21,116.23,8904.0,99.3944,99.403,99.3688,99.3859,8904.0
2015-11-23 15:05:00,116.22,116.29,116.22,116.28,11686.0,99.3773,99.4372,99.3773,99.4286,11686.0
2015-11-23 15:10:00,116.28,116.31,116.28,116.3,3970.0,99.4286,99.4543,99.4286,99.4457,3970.0
2015-11-23 15:15:00,116.31,116.31,116.25,116.3,7781.0,99.4543,99.4543,99.403,99.4457,7781.0
2015-11-23 15:20:00,116.3,116.34,116.3,116.32,13809.0,99.4457,99.4799,99.4457,99.4628,13809.0
2015-11-23 15:25:00,116.33,116.33,116.28,116.31,10211.0,99.4714,99.4714,99.4286,99.4543,10211.0
2015-11-23 15:30:00,116.33,116.4,116.32,116.4,8809.0,99.4714,99.5312,99.4628,99.5312,8809.0
2015-11-23 15:35:00,116.39,116.39,116.36,116.36,8917.0,99.5227,99.5227,99.497,99.497,8917.0
2015-11-23 15:40:00,116.35,116.36,116.29,116.29,8682.0,99.4885,99.497,99.4372,99.4372,8682.0
2015-11-23 15:45:00,116.3,116.34,116.29,116.33,4646.0,99.4457,99.4799,99.4372,99.4714,4646.0
2015-11-23 15:50:00,116.33,116.37,116.3,116.35,13368.0,99.4714,99.5056,99.4457,99.4885,13368.0
2015-11-23 15:55:00,116.34,116.35,116.29,116.31,14617.0,99.4799,99.4885,99.4372,99.4543,14617.0
2015-11-24 09:30:00,115.78,115.8,115.72,115.78,13241.0,99.0011,99.0182,98.9498,99.0011,13241.0
2015-11-24 09:35:00,115.8,115.94,115.8,115.89,2769.0,99.0182,99.1379,99.0182,99.0952,2769.0
2015-11-24 09:40:00,115.97,116.02,115.92,116.01,2400.0,99.1636,99.2063,99.1208,99.1978,2400.0
2015-11-24 09:45:00,116.01,116.03,115.92,115.92,4030.0,99.1978,99.2149,99.1208,99.1208,4030.0
2015-11-24 09:50:00,115.96,116.03,115.93,116.02,12562.0,99.155,99.2149,99.1294,99.2063,12562.0
2015-11-24 09:55:00,116.03,116.03,115.95,115.97,4985.0,99.2149,99.2149,99.1465,99.1636,4985.0
2015-11-24 10:00:00,115.93,115.94,115.84,115.94,7935.0,99.1294,99.1379,99.0524,99.1379,7935.0
2015-11-24 10:05:00,115.89,116.0,115.89,115.91,1399.0,99.0952,99.1892,99.0952,99.1123,1399.0
2015-11-24 10:10:00,115.98,115.98,115.85,115.88,5115.0,99.1721,99.1721,99.0609,99.0866,5115.0
2015-11-24 10:15:00,115.8,115.82,115.78,115.81,2307.0,99.0182,99.0353,99.0011,99.0267,2307.0
2015-11-24 10:20:00,115.82,115.86,115.82,115.82,3600.0,99.0353,99.0695,99.0353,99.0353,3600.0
2015-11-24 10:25:00,115.81,115.81,115.7,115.7,7568.0,99.0267,99.0267,98.9327,98.9327,7568.0
2015-11-24 10:30:00,115.69,115.7,115.54,115.54,5330.0,98.9241,98.9327,98.7959,98.7959,5330.0
2015-11-24 10:35:00,115.53,115.59,115.53,115.58,8200.0,98.7873,98.8386,98.7873,98.8301,8200.0
2015-11-24 10:40:00,115.59,115.62,115.54,115.54,15840.0,98.8386,98.8643,98.7959,98.7959,15840.0
2015-11-24 10:45:00,115.53,115.53,115.43,115.45,12885.0,98.7873,98.7873,98.7018,98.7189,12885.0
2015-11-24 10:50:00,115.42,115.53,115.42,115.52,11005.0,98.6933,98.7873,98.6933,98.7788,11005.0
2015-11-24 10:55:00,115.51,115.58,115.51,115.55,8829.0,98.7702,98.8301,98.7702,98.8044,8829.0
2015-11-24 11:00:00,115.57,115.6,115.49,115.6,7229.0,98.8215,98.8472,98.7531,98.8472,7229.0
2015-11-24 11:05:00,115.63,115.76,115.63,115.76,5409.0,98.8728,98.984,98.8728,98.984,5409.0
2015-11-24 11:10:00,115.75,115.82,115.73,115.74,14140.0,98.9754,99.0353,98.9583,98.9669,14140.0
2015-11-24 11:15:00,115.76,115.78,115.69,115.71,4554.0,98.984,99.0011,98.9241,98.9412,4554.0
2015-11-24 11:20:00,115.71,115.89,115.69,115.89,4580.0,98.9412,99.0952,98.9241,99.0952,4580.0
2015-11-24 11:25:00,115.89,115.98,115.89,115.95,17300.0,99.0952,99.1721,99.0952,99.1465,17300.0
2015-11-24 11:30:00,115.98,116.15,115.98,116.07,18741.0,99.1721,99.3175,99.1721,99.2491,18741.0
2015-11-24 11:35:00,116.07,116.16,116.07,116.1,3363.0,99.2491,99.326,99.2491,99.2747,3363.0
2015-11-24 11:40:00,116.1,116.12,116.05,116.1,5627.0,99.2747,99.2918,99.232,99.2747,5627.0
2015-11-24 11:45:00,116.12,116.15,116.05,116.06,19324.0,99.2918,99.3175,99.232,99.2405,19324.0
2015-11-24 11:50:00,116.07,116.23,116.07,116.15,19552.0,99.2491,99.3859,99.2491,99.3175,19552.0
2015-11-24 11:55:00,116.14,116.28,116.14,116.2,13534.0,99.3089,99.4286,99.3089,99.3602,13534.0
2015-11-24 12:00:00,116.24,116.36,116.23,116.28,9047.0,99.3944,99.497,99.3859,99.4286,9047.0
2015-11-24 12:05:00,116.29,116.31,116.23,116.23,16794.0,99.4372,99.4543,99.3859,99.3859,16794.0
2015-11-24 12:10:00,116.23,116.28,116.23,116.25,11461.0,99.3859,99.4286,99.3859,99.403,11461.0
2015-11-24 12:15:00,116.27,116.29,116.18,116.18,3725.0,99.4201,99.4372,99.3431,99.3431,3725.0
2015-11-24 12:20:00,116.18,116.19,116.16,116.17,1700.0,99.3431,99.3517,99.326,99.3346,1700.0
2015-11-24 12:25:00,116.19,116.23,116.14,116.23,5609.0,99.3517,99.3859,99.3089,99.3859,5609.0
2015-11-24 12:30:00,116.22,116.24,116.18,116.24,1845.0,99.3773,99.3944,99.3431,99.3944,1845.0
2015-11-24 12:35:00,116.24,116.26,116.24,116.25,3293.0,99.3944,99.4115,99.3944,99.403,3293.0
2015-11-24 12:40:00,116.25,116.26,116.23,116.24,6034.0,99.403,99.4115,99.3859,99.3944,6034.0
2015-11-24 12:45:00,116.23,116.23,116.15,116.19,5256.0,99.3859,99.3859,99.3175,99.3517,5256.0
2015-11-24 12:50:00,116.18,116.23,116.18,116.23,1310.0,99.3431,99.3859,99.3431,99.3859,1310.0
2015-11-24 12:55:00,116.23,116.26,116.22,116.26,6844.0,99.3859,99.4115,99.3773,99.4115,6844.0
2015-11-24 13:00:00,116.25,116.46,116.25,116.44,8668.0,99.403,99.5825,99.403,99.5654,8668.0
2015-11-24 13:05:00,116.44,116.53,116.44,116.49,9316.0,99.5654,99.6424,99.5654,99.6082,9316.0
2015-11-24 13:10:00,116.51,116.54,116.44,116.46,9550.0,99.6253,99.651,99.5654,99.5825,9550.0
2015-11-24 13:15:00,116.45,116.46,116.4,116.4,4458.0,99.574,99.5825,99.5312,99.5312,4458.0
2015-11-24 13:20:00,116.41,116.57,116.41,116.49,6490.0,99.5398,99.6766,99.5398,99.6082,6490.0
2015-11-24 13:25:00,116.53,116.58,116.53,116.58,3457.0,99.6424,99.6852,99.6424,99.6852,3457.0
2015-11-24 13:30:00,116.59,116.64,116.58,116.61,5725.0,99.6937,99.7365,99.6852,99.7108,5725.0
2015-11-24 13:35:00,116.61,116.61,116.55,116.58,3034.0,99.7108,99.7108,99.6595,99.6852,3034.0
2015-11-24 13:40:00,116.58,116.61,116.56,116.59,3160.0,99.6852,99.7108,99.6681,99.6937,3160.0
2015-11-24 13:45:00,116.55,116.57,116.54,116.55,5267.0,99.6595,99.6766,99.651,99.6595,5267.0
2015-11-24 13:50:00,116.57,116.57,116.51,116.52,2607.0,99.6766,99.6766,99.6253,99.6339,2607.0
2015-11-24 13:55:00,116.52,116.57,116.52,116.56,1885.0,99.6339,99.6766,99.6339,99.6681,1885.0
2015-11-24 14:00:00,116.58,116.63,116.57,116.63,8160.0,99.6852,99.7279,99.6766,99.7279,8160.0
2015-11-24 14:05:00,116.64,116.74,116.64,116.67,11531.0,99.7365,99.822,99.7365,99.7621,11531.0
2015-11-24 14:10:00,116.65,116.65,116.44,116.46,9846.0,99.745,99.745,99.5654,99.5825,9846.0
2015-11-24 14:15:00,116.45,116.49,116.38,116.48,432781.0,99.574,99.6082,99.5141,99.5996,432781.0
2015-11-24 14:20:00,116.48,116.48,116.41,116.42,255094.0,99.5996,99.5996,99.5398,99.5483,255094.0
2015-11-24 14:25:00,116.42,116.52,116.41,116.46,20668.0,99.5483,99.6339,99.5398,99.5825,20668.0
2015-11-24 14:30:00,116.45,116.54,116.38,116.53,16565.0,99.574,99.651,99.5141,99.6424,16565.0
2015-11-24 14:35:00,116.55,116.57,116.52,116.54,17383.0,99.6595,99.6766,99.6339,99.651,17383.0
2015-11-24 14:40:00,116.54,116.56,116.53,116.54,6811.0,99.651,99.6681,99.6424,99.651,6811.0
2015-11-24 14:45:00,116.59,116.59,116.54,116.54,5058.0,99.6937,99.6937,99.651,99.651,5058.0
2015-11-24 14:50:00,116.54,116.61,116.54,116.61,7027.0,99.651,99.7108,99.651,99.7108,7027.0
2015-11-24 14:55:00,116.64,116.65,116.62,116.65,4423.0,99.7365,99.745,99.7194,99.745,4423.0
2015-11-24 15:00:00,116.64,116.64,116.57,116.59,7946.0,99.7365,99.7365,99.6766,99.6937,7946.0
2015-11-24 15:05:00,116.6,116.72,116.59,116.71,6887.0,99.7023,99.8049,99.6937,99.7963,6887.0
2015-11-24 15:10:00,116.71,116.77,116.69,116.73,22306.0,99.7963,99.8476,99.7792,99.8134,22306.0
2015-11-24 15:15:00,116.72,116.8,116.71,116.71,21292.0,99.8049,99.8733,99.7963,99.7963,21292.0
2015-11-24 15:20:00,116.71,116.75,116.64,116.64,24508.0,99.7963,99.8305,99.7365,99.7365,24508.0
2015-11-24 15:25:00,116.64,116.69,116.63,116.63,6950.0,99.7365,99.7792,99.7279,99.7279,6950.0
2015-11-24 15:30:00,116.6,116.66,116.57,116.62,11566.0,99.7023,99.7536,99.6766,99.7194,11566.0
2015-11-24 15:35:00,116.61,116.63,116.5,116.52,45969.0,99.7108,99.7279,99.6168,99.6339,45969.0
2015-11-24 15:40:00,116.52,116.62,116.52,116.59,7160.0,99.6339,99.7194,99.6339,99.6937,7160.0
2015-11-24 15:45:00,116.6,116.6,116.5,116.5,28093.0,99.7023,99.7023,99.6168,99.6168,28093.0
2015-11-24 15:50:00,116.49,116.51,116.46,116.48,6425.0,99.6082,99.6253,99.5825,99.5996,6425.0
2015-11-24 15:55:00,116.48,116.57,116.46,116.54,23693.0,99.5996,99.6766,99.5825,99.651,23693.0
2015-11-25 09:30:00,116.66,116.66,116.52,116.59,10039.0,99.7536,99.7536,99.6339,99.6937,10039.0
2015-11-25 09:35:00,116.56,116.6,116.55,116.55,900.0,99.6681,99.7023,99.6595,99.6595,900.0
2015-11-25 09:40:00,116.49,116.49,116.42,116.43,3302.0,99.6082,99.6082,99.5483,99.5569,3302.0
2015-11-25 09:45:00,116.45,116.53,116.36,116.49,4495.0,99.574,99.6424,99.497,99.6082,4495.0
2015-11-25 09:50:00,116.49,116.59,116.49,116.55,9044.0,99.6082,99.6937,99.6082,99.6595,9044.0
2015-11-25 09:55:00,116.59,116.68,116.57,116.65,15350.0,99.6937,99.7707,99.6766,99.745,15350.0
2015-11-25 10:00:00,116.63,116.65,116.56,116.64,6689.0,99.7279,99.745,99.6681,99.7365,6689.0
2015-11-25 10:05:00,116.62,116.65,116.53,116.54,12550.0,99.7194,99.745,99.6424,99.651,12550.0
2015-11-25 10:10:00,116.56,116.66,116.54,116.65,13243.0,99.6681,99.7536,99.651,99.745,13243.0
2015-11-25 10:15:00,116.63,116.68,116.61,116.68,6971.0,99.7279,99.7707,99.7108,99.7707,6971.0
2015-11-25 10:20:00,116.67,116.67,116.6,116.63,5050.0,99.7621,99.7621,99.7023,99.7279,5050.0
2015-11-25 10:25:00,116.61,116.62,116.55,116.56,6670.0,99.7108,99.7194,99.6595,99.6681,6670.0
2015-11-25 10:30:00,116.55,116.75,116.55,116.75,7140.0,99.6595,99.8305,99.6595,99.8305,7140.0
2015-11-25 10:35:00,116.74,116.74,116.68,116.68,3208.0,99.822,99.822,99.7707,99.7707,3208.0
2015-11-25 10:40:00,116.69,116.74,116.67,116.67,10769.0,99.7792,99.822,99.7621,99.7621,10769.0
2015-11-25 10:45:00,116.68,116.74,116.68,116.73,10236.0,99.7707,99.822,99.7707,99.8134,10236.0
2015-11-25 10:50:00,116.73,116.73,116.66,116.66,7656.0,99.8134,99.8134,99.7536,99.7536,7656.0
2015-11-25 10:55:00,116.68,116.68,116.63,116.65,3100.0,99.7707,99.7707,99.7279,99.745,3100.0
2015-11-25 11:00:00,116.64,116.65,116.61,116.62,6283.0,99.7365,99.745,99.7108,99.7194,6283.0
2015-11-25 11:05:00,116.62,116.65,116.58,116.65,6666.0,99.7194,99.745,99.6852,99.745,6666.0
2015-11-25 11:10:00,116.65,116.66,116.56,116.57,2617.0,99.745,99.7536,99.6681,99.6766,2617.0
2015-11-25 11:15:00,116.56,116.62,116.56,116.62,7000.0,99.6681,99.7194,99.6681,99.7194,7000.0
2015-11-25 11:20:00,116.63,116.64,116.63,116.63,1842.0,99.7279,99.7365,99.7279,99.7279,1842.0
2015-11-25 11:25:00,116.63,116.66,116.55,116.55,3762.0,99.7279,99.7536,99.6595,99.6595,3762.0
2015-11-25 11:30:00,116.58,116.62,116.55,116.62,11644.0,99.6852,99.7194,99.6595,99.7194,11644.0
2015-11-25 11:35:00,116.62,116.63,116.57,116.59,3401.0,99.7194,99.7279,99.6766,99.6937,3401.0
2015-11-25 11:40:00,116.59,116.6,116.55,116.6,2850.0,99.6937,99.7023,99.6595,99.7023,2850.0
2015-11-25 11:45:00,116.59,116.59,116.57,116.58,500.0,99.6937,99.6937,99.6766,99.6852,500.0
2015-11-25 11:50:00,116.59,116.65,116.59,116.65,3631.0,99.6937,99.745,99.6937,99.745,3631.0
2015-11-25 11:55:00,116.67,116.69,116.66,116.67,27385.0,99.7621,99.7792,99.7536,99.7621,27385.0
2015-11-25 12:00:00,116.67,116.71,116.67,116.67,5128.0,99.7621,99.7963,99.7621,99.7621,5128.0
2015-11-25 12:05:00,116.68,116.72,116.68,116.72,2267.0,99.7707,99.8049,99.7707,99.8049,2267.0
2015-11-25 12:10:00,116.7,116.71,116.68,116.69,2100.0,99.7878,99.7963,99.7707,99.7792,2100.0
2015-11-25 12:15:00,116.7,116.76,116.7,116.76,6963.0,99.7878,99.8391,99.7878,99.8391,6963.0
2015-11-25 12:20:00,116.74,116.78,116.73,116.77,5959.0,99.822,99.8562,99.8134,99.8476,5959.0
2015-11-25 12:25:00,116.77,116.77,116.71,116.72,2939.0,99.8476,99.8476,99.7963,99.8049,2939.0
2015-11-25 12:30:00,116.73,116.78,116.73,116.77,5070.0,99.8134,99.8562,99.8134,99.8476,5070.0
2015-11-25 12:35:00,116.78,116.78,116.72,116.73,14567.0,99.8562,99.8562,99.8049,99.8134,14567.0
2015-11-25 12:40:00,116.73,116.75,116.72,116.75,2100.0,99.8134,99.8305,99.8049,99.8305,2100.0
2015-11-25 12:45:00,116.73,116.75,116.72,116.73,9319.0,99.8134,99.8305,99.8049,99.8134,9319.0
2015-11-25 12:50:00,116.72,116.75,116.72,116.75,1400.0,99.8049,99.8305,99.8049,99.8305,1400.0
2015-11-25 12:55:00,116.75,116.77,116.71,116.72,1524.0,99.8305,99.8476,99.7963,99.8049,1524.0
2015-11-25 13:00:00,116.72,116.75,116.71,116.73,24385.0,99.8049,99.8305,99.7963,99.8134,24385.0
2015-11-25 13:05:00,116.73,116.73,116.7,116.7,2035.0,99.8134,99.8134,99.7878,99.7878,2035.0
2015-11-25 13:10:00,116.71,116.72,116.64,116.65,13211.0,99.7963,99.8049,99.7365,99.745,13211.0
2015-11-25 13:15:00,116.67,116.7,116.66,116.66,4122.0,99.7621,99.7878,99.7536,99.7536,4122.0
2015-11-25 13:20:00,116.67,116.7,116.66,116.66,3625.0,99.7621,99.7878,99.7536,99.7536,3625.0
2015-11-25 13:25:00,116.64,116.66,116.64,116.65,34511.0,99.7365,99.7536,99.7365,99.745,34511.0
2015-11-25 13:30:00,116.66,116.68,116.65,116.67,1816.0,99.7536,99.7707,99.745,99.7621,1816.0
2015-11-25 13:35:00,116.68,116.7,116.67,116.67,2637.0,99.7707,99.7878,99.7621,99.7621,2637.0
2015-11-25 13:40:00,116.64,116.64,116.58,116.63,6111.0,99.7365,99.7365,99.6852,99.7279,6111.0
2015-11-25 13:45:00,116.63,116.65,116.59,116.65,3082.0,99.7279,99.745,99.6937,99.745,3082.0
2015-11-25 13:50:00,116.64,116.7,116.63,116.7,2284.0,99.7365,99.7878,99.7279,99.7878,2284.0
2015-11-25 13:55:00,116.65,116.71,116.65,116.7,3037.0,99.745,99.7963,99.745,99.7878,3037.0
2015-11-25 14:00:00,116.7,116.73,116.69,116.71,3697.0,99.7878,99.8134,99.7792,99.7963,3697.0
2015-11-25 14:05:00,116.71,116.71,116.66,116.68,3520.0,99.7963,99.7963,99.7536,99.7707,3520.0
2015-11-25 14:10:00,116.69,116.71,116.68,116.69,26365.0,99.7792,99.7963,99.7707,99.7792,26365.0
2015-11-25 14:15:00,116.68,116.71,116.66,116.7,28782.0,99.7707,99.7963,99.7536,99.7878,28782.0
2015-11-25 14:20:00,116.7,116.73,116.69,116.7,3884.0,99.7878,99.8134,99.7792,99.7878,3884.0
2015-11-25 14:25:00,116.69,116.73,116.69,116.71,6858.0,99.7792,99.8134,99.7792,99.7963,6858.0
2015-11-25 14:30:00,116.69,116.72,116.68,116.69,5534.0,99.7792,99.8049,99.7707,99.7792,5534.0
2015-11-25 14:35:00,116.7,116.71,116.67,116.7,9047.0,99.7878,99.7963,99.7621,99.7878,9047.0
2015-11-25 14:40:00,116.68,116.69,116.67,116.67,3778.0,99.7707,99.7792,99.7621,99.7621,3778.0
2015-11-25 14:45:00,116.66,116.66,116.62,116.66,3870.0,99.7536,99.7536,99.7194,99.7536,3870.0
2015-11-25 14:50:00,116.69,116.69,116.67,116.67,800.0,99.7792,99.7792,99.7621,99.7621,800.0
2015-11-25 14:55:00,116.65,116.69,116.64,116.69,3200.0,99.745,99.7792,99.7365,99.7792,3200.0
2015-11-25 15:00:00,116.69,116.72,116.69,116.71,6821.0,99.7792,99.8049,99.7792,99.7963,6821.0
2015-11-25 15:05:00,116.69,116.71,116.69,116.71,4081.0,99.7792,99.7963,99.7792,99.7963,4081.0
2015-11-25 15:10:00,116.71,116.71,116.69,116.7,3727.0,99.7963,99.7963,99.7792,99.7878,3727.0
2015-11-25 15:15:00,116.71,116.73,116.69,116.72,4120.0,99.7963,99.8134,99.7792,99.8049,4120.0
2015-11-25 15:20:00,116.69,116.71,116.69,116.7,1837.0,99.7792,99.7963,99.7792,99.7878,1837.0
2015-11-25 15:25:00,116.7,116.74,116.7,116.73,4110.0,99.7878,99.822,99.7878,99.8134,4110.0
2015-11-25 15:30:00,116.73,116.73,116.67,116.68,3455.0,99.8134,99.8134,99.7621,99.7707,3455.0
2015-11-25 15:35:00,116.68,116.71,116.63,116.64,14139.0,99.7707,99.7963,99.7279,99.7365,14139.0
2015-11-25 15:40:00,116.64,116.65,116.63,116.63,2362.0,99.7365,99.745,99.7279,99.7279,2362.0
2015-11-25 15:45:00,116.62,116.64,116.59,116.64,3746.0,99.7194,99.7365,99.6937,99.7365,3746.0
2015-11-25 15:50:00,116.62,116.62,116.54,116.56,16792.0,99.7194,99.7194,99.651,99.6681,16792.0
2015-11-25 15:55:00,116.55,116.61,116.54,116.56,18510.0,99.6595,99.7108,99.651,99.6681,18510.0
2015-11-27 09:30:00,116.62,116.67,116.56,116.61,11541.0,99.7194,99.7621,99.6681,99.7108,11541.0
2015-11-27 09:35:00,116.62,116.62,116.5,116.6,10286.0,99.7194,99.7194,99.6168,99.7023,10286.0
2015-11-27 09:40:00,116.57,116.64,116.49,116.56,18472.0,99.6766,99.7365,99.6082,99.6681,18472.0
2015-11-27 09:45:00,116.55,116.55,116.42,116.43,5007.0,99.6595,99.6595,99.5483,99.5569,5007.0
2015-11-27 09:50:00,116.46,116.5,116.44,116.49,6577.0,99.5825,99.6168,99.5654,99.6082,6577.0
2015-11-27 09:55:00,116.46,116.49,116.41,116.49,32300.0,99.5825,99.6082,99.5398,99.6082,32300.0
2015-11-27 10:00:00,116.47,116.47,116.3,116.3,17088.0,99.5911,99.5911,99.4457,99.4457,17088.0
2015-11-27 10:05:00,116.33,116.48,116.32,116.48,4042.0,99.4714,99.5996,99.4628,99.5996,4042.0
2015-11-27 10:10:00,116.46,116.48,116.44,116.48,5841.0,99.5825,99.5996,99.5654,99.5996,5841.0
2015-11-27 10:15:00,116.45,116.53,116.43,116.51,23673.0,99.574,99.6424,99.5569,99.6253,23673.0
2015-11-27 10:20:00,116.59,116.6,116.57,116.6,3274.0,99.6937,99.7023,99.6766,99.7023,3274.0
2015-11-27 10:25:00,116.61,116.61,116.58,116.6,2916.0,99.7108,99.7108,99.6852,99.7023,2916.0
2015-11-27 10:30:00,116.61,116.61,116.53,116.57,5021.0,99.7108,99.7108,99.6424,99.6766,5021.0
2015-11-27 10:35:00,116.61,116.61,116.5,116.51,2383.0,99.7108,99.7108,99.6168,99.6253,2383.0
2015-11-27 10:40:00,116.54,116.6,116.53,116.6,272.0,99.651,99.7023,99.6424,99.7023,272.0
2015-11-27 10:45:00,116.61,116.61,116.6,116.6,200.0,99.7108,99.7108,99.7023,99.7023,200.0
2015-11-27 10:50:00,116.58,116.6,116.58,116.6,1653.0,99.6852,99.7023,99.6852,99.7023,1653.0
2015-11-27 10:55:00,116.61,116.61,116.56,116.59,1942.0,99.7108,99.7108,99.6681,99.6937,1942.0
2015-11-27 11:00:00,116.62,116.67,116.62,116.67,1916.0,99.7194,99.7621,99.7194,99.7621,1916.0
2015-11-27 11:05:00,116.7,116.7,116.68,116.68,600.0,99.7878,99.7878,99.7707,99.7707,600.0
2015-11-27 11:10:00,116.69,116.72,116.69,116.72,4101.0,99.7792,99.8049,99.7792,99.8049,4101.0
2015-11-27 11:15:00,116.73,116.77,116.71,116.76,8554.0,99.8134,99.8476,99.7963,99.8391,8554.0
2015-11-27 11:20:00,116.78,116.78,116.71,116.73,2354.0,99.8562,99.8562,99.7963,99.8134,2354.0
2015-11-27 11:25:00,116.77,116.78,116.73,116.73,2661.0,99.8476,99.8562,99.8134,99.8134,2661.0
2015-11-27 11:30:00,116.77,116.83,116.74,116.76,5241.0,99.8476,99.8989,99.822,99.8391,5241.0
2015-11-27 11:35:00,116.77,116.77,116.75,116.75,716.0,99.8476,99.8476,99.8305,99.8305,716.0
2015-11-27 11:40:00,116.74,116.76,116.72,116.75,5584.0,99.822,99.8391,99.8049,99.8305,5584.0
2015-11-27 11:45:00,116.72,116.72,116.67,116.67,5505.0,99.8049,99.8049,99.7621,99.7621,5505.0
2015-11-27 11:50:00,116.67,116.68,116.64,116.67,3538.0,99.7621,99.7707,99.7365,99.7621,3538.0
2015-11-27 11:55:00,116.65,116.67,116.64,116.67,1011.0,99.745,99.7621,99.7365,99.7621,1011.0
2015-11-27 12:00:00,116.7,116.71,116.63,116.66,13325.0,99.7878,99.7963,99.7279,99.7536,13325.0
2015-11-27 12:05:00,116.66,116.71,116.66,116.7,4993.0,99.7536,99.7963,99.7536,99.7878,4993.0
2015-11-27 12:10:00,116.68,116.72,116.68,116.7,1900.0,99.7707,99.8049,99.7707,99.7878,1900.0
2015-11-27 12:15:00,116.7,116.73,116.7,116.73,6072.0,99.7878,99.8134,99.7878,99.8134,6072.0
2015-11-27 12:20:00,116.73,116.75,116.71,116.71,4278.0,99.8134,99.8305,99.7963,99.7963,4278.0
2015-11-27 12:25:00,116.73,116.76,116.7,116.76,4418.0,99.8134,99.8391,99.7878,99.8391,4418.0
2015-11-27 12:30:00,116.76,116.78,116.75,116.78,166977.0,99.8391,99.8562,99.8305,99.8562,166977.0
2015-11-27 12:35:00,116.77,116.8,116.75,116.75,95664.0,99.8476,99.8733,99.8305,99.8305,95664.0
2015-11-27 12:40:00,116.76,116.77,116.73,116.73,30117.0,99.8391,99.8476,99.8134,99.8134,30117.0
2015-11-27 12:45:00,116.73,116.75,116.7,116.7,3487.0,99.8134,99.8305,99.7878,99.7878,3487.0
2015-11-27 12:50:00,116.72,116.72,116.68,116.69,6266.0,99.8049,99.8049,99.7707,99.7792,6266.0
2015-11-27 12:55:00,116.68,116.71,116.66,116.68,4385.0,99.7707,99.7963,99.7536,99.7707,4385.0
2015-11-30 09:30:00,116.77,116.91,116.76,116.79,5915.0,99.8476,99.9673,99.8391,99.8647,5915.0
2015-11-30 09:35:00,116.74,116.79,116.59,116.68,7101.0,99.822,99.8647,99.6937,99.7707,7101.0
2015-11-30 09:40:00,116.65,116.69,116.54,116.64,10300.0,99.745,99.7792,99.651,99.7365,10300.0
2015-11-30 09:45:00,116.64,116.71,116.54,116.58,11714.0,99.7365,99.7963,99.651,99.6852,11714.0
2015-11-30 09:50:00,116.56,116.61,116.5,116.61,9600.0,99.6681,99.7108,99.6168,99.7108,9600.0
2015-11-30 09:55:00,116.59,116.6,116.47,116.5,20374.0,99.6937,99.7023,99.5911,99.6168,20374.0
2015-11-30 10:00:00,116.5,116.53,116.43,116.46,8590.0,99.6168,99.6424,99.5569,99.5825,8590.0
2015-11-30 10:05:00,116.47,116.59,116.47,116.59,13534.0,99.5911,99.6937,99.5911,99.6937,13534.0
2015-11-30 10:10:00,116.6,116.6,116.5,116.51,11421.0,99.7023,99.7023,99.6168,99.6253,11421.0
2015-11-30 10:15:00,116.51,116.51,116.43,116.47,15661.0,99.6253,99.6253,99.5569,99.5911,15661.0
2015-11-30 10:20:00,116.49,116.56,116.48,116.55,11716.0,99.6082,99.6681,99.5996,99.6595,11716.0
2015-11-30 10:25:00,116.55,116.58,116.53,116.56,9916.0,99.6595,99.6852,99.6424,99.6681,9916.0
2015-11-30 10:30:00,116.57,116.68,116.54,116.66,15376.0,99.6766,99.7707,99.651,99.7536,15376.0
2015-11-30 10:35:00,116.68,116.69,116.58,116.6,9122.0,99.7707,99.7792,99.6852,99.7023,9122.0
2015-11-30 10:40:00,116.61,116.64,116.57,116.61,11433.0,99.7108,99.7365,99.6766,99.7108,11433.0
2015-11-30 10:45:00,116.59,116.65,116.56,116.63,10854.0,99.6937,99.745,99.6681,99.7279,10854.0
2015-11-30 10:50:00,116.63,116.66,116.61,116.61,8500.0,99.7279,99.7536,99.7108,99.7108,8500.0
2015-11-30 10:55:00,116.6,116.61,116.5,116.53,16807.0,99.7023,99.7108,99.6168,99.6424,16807.0
2015-11-30 11:00:00,116.53,116.55,116.5,116.52,7969.0,99.6424,99.6595,99.6168,99.6339,7969.0
2015-11-30 11:05:00,116.53,116.6,116.53,116.58,13824.0,99.6424,99.7023,99.6424,99.6852,13824.0
2015-11-30 11:10:00,116.6,116.67,116.6,116.64,10597.0,99.7023,99.7621,99.7023,99.7365,10597.0
2015-11-30 11:15:00,116.64,116.67,116.57,116.58,10150.0,99.7365,99.7621,99.6766,99.6852,10150.0
2015-11-30 11:20:00,116.59,116.66,116.54,116.54,9592.0,99.6937,99.7536,99.651,99.651,9592.0
2015-11-30 11:25:00,116.54,116.54,116.4,116.41,12794.0,99.651,99.651,99.5312,99.5398,12794.0
2015-11-30 11:30:00,116.41,116.44,116.35,116.41,12061.0,99.5398,99.5654,99.4885,99.5398,12061.0
2015-11-30 11:35:00,116.38,116.42,116.38,116.41,13465.0,99.5141,99.5483,99.5141,99.5398,13465.0
2015-11-30 11:40:00,116.4,116.41,116.33,116.41,18650.0,99.5312,99.5398,99.4714,99.5398,18650.0
2015-11-30 11:45:00,116.42,116.42,116.3,116.31,9842.0,99.5483,99.5483,99.4457,99.4543,9842.0
2015-11-30 11:50:00,116.31,116.31,116.25,116.28,10193.0,99.4543,99.4543,99.403,99.4286,10193.0
2015-11-30 11:55:00,116.29,116.33,116.27,116.3,101683.0,99.4372,99.4714,99.4201,99.4457,101683.0
2015-11-30 12:00:00,116.29,116.3,116.25,116.3,8400.0,99.4372,99.4457,99.403,99.4457,8400.0
2015-11-30 12:05:00,116.3,116.36,116.29,116.32,84317.0,99.4457,99.497,99.4372,99.4628,84317.0
2015-11-30 12:10:00,116.33,116.34,116.29,116.32,7200.0,99.4714,99.4799,99.4372,99.4628,7200.0
2015-11-30 12:15:00,116.32,116.4,116.3,116.4,8786.0,99.4628,99.5312,99.4457,99.5312,8786.0
2015-11-30 12:20:00,116.4,116.44,116.38,116.4,8000.0,99.5312,99.5654,99.5141,99.5312,8000.0
2015-11-30 12:25:00,116.43,116.44,116.41,116.43,6707.0,99.5569,99.5654,99.5398,99.5569,6707.0
2015-11-30 12:30:00,116.43,116.43,116.37,116.39,7819.0,99.5569,99.5569,99.5056,99.5227,7819.0
2015-11-30 12:35:00,116.39,116.4,116.34,116.35,9459.0,99.5227,99.5312,99.4799,99.4885,9459.0
2015-11-30 12:40:00,116.34,116.39,116.31,116.39,9592.0,99.4799,99.5227,99.4543,99.5227,9592.0
2015-11-30 12:45:00,116.39,116.42,116.37,116.39,7881.0,99.5227,99.5483,99.5056,99.5227,7881.0
2015-11-30 12:50:00,116.38,116.4,116.35,116.38,33651.0,99.5141,99.5312,99.4885,99.5141,33651.0
2015-11-30 12:55:00,116.38,116.4,116.34,116.34,11300.0,99.5141,99.5312,99.4799,99.4799,11300.0
2015-11-30 13:00:00,116.31,116.39,116.3,116.37,30336.0,99.4543,99.5227,99.4457,99.5056,30336.0
2015-11-30 13:05:00,116.37,116.38,116.32,116.33,7624.0,99.5056,99.5141,99.4628,99.4714,7624.0
2015-11-30 13:10:00,116.33,116.34,116.3,116.31,7100.0,99.4714,99.4799,99.4457,99.4543,7100.0
2015-11-30 13:15:00,116.32,116.34,116.3,116.32,10696.0,99.4628,99.4799,99.4457,99.4628,10696.0
2015-11-30 13:20:00,116.31,116.34,116.28,116.34,8143.0,99.4543,99.4799,99.4286,99.4799,8143.0
2015-11-30 13:25:00,116.34,116.48,116.34,116.46,12372.0,99.4799,99.5996,99.4799,99.5825,12372.0
2015-11-30 13:30:00,116.48,116.48,116.45,116.45,11031.0,99.5996,99.5996,99.574,99.574,11031.0
2015-11-30 13:35:00,116.46,116.47,116.42,116.43,7528.0,99.5825,99.5911,99.5483,99.5569,7528.0
2015-11-30 13:40:00,116.43,116.48,116.43,116.46,8611.0,99.5569,99.5996,99.5569,99.5825,8611.0
2015-11-30 13:45:00,116.48,116.54,116.45,116.53,9530.0,99.5996,99.651,99.574,99.6424,9530.0
2015-11-30 13:50:00,116.53,116.57,116.51,116.55,53062.0,99.6424,99.6766,99.6253,99.6595,53062.0
2015-11-30 13:55:00,116.54,116.61,116.54,116.57,24212.0,99.651,99.7108,99.651,99.6766,24212.0
2015-11-30 14:00:00,116.57,116.58,116.53,116.54,11224.0,99.6766,99.6852,99.6424,99.651,11224.0
2015-11-30 14:05:00,116.54,116.55,116.5,116.54,90930.0,99.651,99.6595,99.6168,99.651,90930.0
2015-11-30 14:10:00,116.54,116.55,116.48,116.5,11689.0,99.651,99.6595,99.5996,99.6168,11689.0
2015-11-30 14:15:00,116.5,116.57,116.5,116.55,6971.0,99.6168,99.6766,99.6168,99.6595,6971.0
2015-11-30 14:20:00,116.54,116.54,116.48,116.5,18966.0,99.651,99.651,99.5996,99.6168,18966.0
2015-11-30 14:25:00,116.49,116.51,116.46,116.48,16111.0,99.6082,99.6253,99.5825,99.5996,16111.0
2015-11-30 14:30:00,116.47,116.5,116.44,116.46,13809.0,99.5911,99.6168,99.5654,99.5825,13809.0
2015-11-30 14:35:00,116.46,116.48,116.43,116.45,12941.0,99.5825,99.5996,99.5569,99.574,12941.0
2015-11-30 14:40:00,116.44,116.51,116.44,116.48,14948.0,99.5654,99.6253,99.5654,99.5996,14948.0
2015-11-30 14:45:00,116.46,116.47,116.37,116.4,13483.0,99.5825,99.5911,99.5056,99.5312,13483.0
2015-11-30 14:50:00,116.41,116.43,116.34,116.37,16393.0,99.5398,99.5569,99.4799,99.5056,16393.0
2015-11-30 14:55:00,116.36,116.37,116.27,116.27,8545.0,99.497,99.5056,99.4201,99.4201,8545.0
2015-11-30 15:00:00,116.29,116.29,116.23,116.28,12445.0,99.4372,99.4372,99.3859,99.4286,12445.0
2015-11-30 15:05:00,116.28,116.3,116.23,116.3,12879.0,99.4286,99.4457,99.3859,99.4457,12879.0
2015-11-30 15:10:00,116.29,116.31,116.25,116.27,14590.0,99.4372,99.4543,99.403,99.4201,14590.0
2015-11-30 15:15:00,116.26,116.3,116.22,116.22,14000.0,99.4115,99.4457,99.3773,99.3773,14000.0
2015-11-30 15:20:00,116.21,116.27,116.17,116.18,11905.0,99.3688,99.4201,99.3346,99.3431,11905.0
2015-11-30 15:25:00,116.17,116.2,116.13,116.2,15899.0,99.3346,99.3602,99.3004,99.3602,15899.0
2015-11-30 15:30:00,116.19,116.36,116.17,116.32,23078.0,99.3517,99.497,99.3346,99.4628,23078.0
2015-11-30 15:35:00,116.32,116.36,116.29,116.32,19028.0,99.4628,99.497,99.4372,99.4628,19028.0
2015-11-30 15:40:00,116.32,116.35,116.22,116.22,25418.0,99.4628,99.4885,99.3773,99.3773,25418.0
2015-11-30 15:45:00,116.22,116.29,116.14,116.28,35297.0,99.3773,99.4372,99.3089,99.4286,35297.0
2015-11-30 15:50:00,116.28,116.29,116.2,116.27,89080.0,99.4286,99.4372,99.3602,99.4201,89080.0
2015-11-30 15:55:00,116.27,116.3,116.15,116.17,132247.0,99.4201,99.4457,99.3175,99.3346,132247.0
2015-12-01 09:30:00,116.67,116.73,116.6,116.65,13396.0,99.7621,99.8134,99.7023,99.745,13396.0
2015-12-01 09:35:00,116.64,116.84,116.57,116.83,7114.0,99.7365,99.9075,99.6766,99.8989,7114.0
2015-12-01 09:40:00,116.83,116.96,116.82,116.95,4130.0,99.8989,100.0101,99.8904,100.0015,4130.0
2015-12-01 09:45:00,116.96,117.07,116.95,117.03,6377.0,100.0101,100.1041,100.0015,100.0699,6377.0
2015-12-01 09:50:00,117.05,117.13,117.04,117.04,61146.0,100.087,100.1555,100.0785,100.0785,61146.0
2015-12-01 09:55:00,117.06,117.1,117.04,117.08,3932.0,100.0956,100.1298,100.0785,100.1127,3932.0
2015-12-01 10:00:00,117.03,117.03,116.88,116.9,6301.0,100.0699,100.0699,99.9417,99.9588,6301.0
2015-12-01 10:05:00,116.84,116.89,116.84,116.87,9356.0,99.9075,99.9502,99.9075,99.9331,9356.0
2015-12-01 10:10:00,116.85,116.86,116.77,116.77,31423.0,99.916,99.9246,99.8476,99.8476,31423.0
2015-12-01 10:15:00,116.78,116.78,116.43,116.56,16621.0,99.8562,99.8562,99.5569,99.6681,16621.0
2015-12-01 10:20:00,116.6,116.6,116.52,116.56,5295.0,99.7023,99.7023,99.6339,99.6681,5295.0
2015-12-01 10:25:00,116.55,116.68,116.55,116.68,5660.0,99.6595,99.7707,99.6595,99.7707,5660.0
2015-12-01 10:30:00,116.63,116.65,116.56,116.56,11039.0,99.7279,99.745,99.6681,99.6681,11039.0
2015-12-01 10:35:00,116.57,116.78,116.57,116.76,9320.0,99.6766,99.8562,99.6766,99.8391,9320.0
2015-12-01 10:40:00,116.75,116.86,116.74,116.81,16994.0,99.8305,99.9246,99.822,99.8818,16994.0
2015-12-01 10:45:00,116.8,116.94,116.77,116.89,5554.0,99.8733,99.993,99.8476,99.9502,5554.0
2015-12-01 10:50:00,116.92,116.92,116.87,116.87,2200.0,99.9759,99.9759,99.9331,99.9331,2200.0
2015-12-01 10:55:00,116.88,116.88,116.83,116.85,8167.0,99.9417,99.9417,99.8989,99.916,8167.0
2015-12-01 11:00:00,116.85,116.88,116.83,116.85,7868.0,99.916,99.9417,99.8989,99.916,7868.0
2015-12-01 11:05:00,116.82,116.83,116.73,116.73,9701.0,99.8904,99.8989,99.8134,99.8134,9701.0
2015-12-01 11:10:00,116.74,116.79,116.68,116.7,6924.0,99.822,99.8647,99.7707,99.7878,6924.0
2015-12-01 11:15:00,116.69,116.75,116.69,116.75,6952.0,99.7792,99.8305,99.7792,99.8305,6952.0
2015-12-01 11:20:00,116.74,116.87,116.74,116.82,12605.0,99.822,99.9331,99.822,99.8904,12605.0
2015-12-01 11:25:00,116.81,116.83,116.69,116.75,14113.0,99.8818,99.8989,99.7792,99.8305,14113.0
2015-12-01 11:30:00,116.77,116.82,116.68,116.73,3852.0,99.8476,99.8904,99.7707,99.8134,3852.0
2015-12-01 11:35:00,116.72,116.72,116.61,116.61,8700.0,99.8049,99.8049,99.7108,99.7108,8700.0
2015-12-01 11:40:00,116.62,116.68,116.62,116.68,4839.0,99.7194,99.7707,99.7194,99.7707,4839.0
2015-12-01 11:45:00,116.68,116.78,116.68,116.78,3128.0,99.7707,99.8562,99.7707,99.8562,3128.0
2015-12-01 11:50:00,116.78,116.78,116.74,116.75,1434.0,99.8562,99.8562,99.822,99.8305,1434.0
2015-12-01 11:55:00,116.72,116.74,116.67,116.74,5447.0,99.8049,99.822,99.7621,99.822,5447.0
2015-12-01 12:00:00,116.78,116.81,116.76,116.77,2442.0,99.8562,99.8818,99.8391,99.8476,2442.0
2015-12-01 12:05:00,116.73,116.8,116.73,116.79,1681.0,99.8134,99.8733,99.8134,99.8647,1681.0
2015-12-01 12:10:00,116.81,116.81,116.77,116.79,1320.0,99.8818,99.8818,99.8476,99.8647,1320.0
2015-12-01 12:15:00,116.8,116.8,116.75,116.75,3577.0,99.8733,99.8733,99.8305,99.8305,3577.0
2015-12-01 12:20:00,116.74,116.86,116.74,116.85,5828.0,99.822,99.9246,99.822,99.916,5828.0
2015-12-01 12:25:00,116.84,116.84,116.8,116.8,2540.0,99.9075,99.9075,99.8733,99.8733,2540.0
2015-12-01 12:30:00,116.84,116.85,116.81,116.83,4896.0,99.9075,99.916,99.8818,99.8989,4896.0
2015-12-01 12:35:00,116.84,116.84,116.79,116.83,5802.0,99.9075,99.9075,99.8647,99.8989,5802.0
2015-12-01 12:40:00,116.84,116.9,116.84,116.9,2753.0,99.9075,99.9588,99.9075,99.9588,2753.0
2015-12-01 12:45:00,116.9,116.92,116.89,116.91,14038.0,99.9588,99.9759,99.9502,99.9673,14038.0
2015-12-01 12:50:00,116.91,116.95,116.89,116.94,15714.0,99.9673,100.0015,99.9502,99.993,15714.0
2015-12-01 12:55:00,116.95,116.96,116.93,116.94,7300.0,100.0015,100.0101,99.9844,99.993,7300.0
2015-12-01 13:00:00,116.93,116.93,116.87,116.87,5400.0,99.9844,99.9844,99.9331,99.9331,5400.0
2015-12-01 13:05:00,116.87,116.89,116.86,116.87,4112.0,99.9331,99.9502,99.9246,99.9331,4112.0
2015-12-01 13:10:00,116.89,116.89,116.83,116.85,2240.0,99.9502,99.9502,99.8989,99.916,2240.0
2015-12-01 13:15:00,116.84,116.84,116.8,116.8,6143.0,99.9075,99.9075,99.8733,99.8733,6143.0
2015-12-01 13:20:00,116.81,116.82,116.79,116.8,1977.0,99.8818,99.8904,99.8647,99.8733,1977.0
2015-12-01 13:25:00,116.79,116.79,116.75,116.76,2183.0,99.8647,99.8647,99.8305,99.8391,2183.0
2015-12-01 13:30:00,116.76,116.76,116.65,116.7,7003.0,99.8391,99.8391,99.745,99.7878,7003.0
2015-12-01 13:35:00,116.7,116.75,116.69,116.74,3897.0,99.7878,99.8305,99.7792,99.822,3897.0
2015-12-01 13:40:00,116.74,116.78,116.74,116.75,2280.0,99.822,99.8562,99.822,99.8305,2280.0
2015-12-01 13:45:00,116.72,116.74,116.7,116.73,3418.0,99.8049,99.822,99.7878,99.8134,3418.0
2015-12-01 13:50:00,116.72,116.77,116.72,116.76,12196.0,99.8049,99.8476,99.8049,99.8391,12196.0
2015-12-01 13:55:00,116.75,116.78,116.73,116.73,272275.0,99.8305,99.8562,99.8134,99.8134,272275.0
2015-12-01 14:00:00,116.72,116.81,116.72,116.81,4879.0,99.8049,99.8818,99.8049,99.8818,4879.0
2015-12-01 14:05:00,116.8,116.84,116.8,116.82,5750.0,99.8733,99.9075,99.8733,99.8904,5750.0
2015-12-01 14:10:00,116.83,116.85,116.79,116.79,6040.0,99.8989,99.916,99.8647,99.8647,6040.0
2015-12-01 14:15:00,116.82,116.91,116.81,116.88,12020.0,99.8904,99.9673,99.8818,99.9417,12020.0
2015-12-01 14:20:00,116.9,116.95,116.9,116.95,3754.0,99.9588,100.0015,99.9588,100.0015,3754.0
2015-12-01 14:25:00,116.94,116.97,116.92,116.95,5560.0,99.993,100.0186,99.9759,100.0015,5560.0
2015-12-01 14:30:00,116.95,116.95,116.92,116.94,6046.0,100.0015,100.0015,99.9759,99.993,6046.0
2015-12-01 14:35:00,116.91,116.92,116.9,116.91,2434.0,99.9673,99.9759,99.9588,99.9673,2434.0
2015-12-01 14:40:00,116.92,116.95,116.9,116.95,5912.0,99.9759,100.0015,99.9588,100.0015,5912.0
2015-12-01 14:45:00,116.97,117.03,116.97,117.02,5383.0,100.0186,100.0699,100.0186,100.0614,5383.0
2015-12-01 14:50:00,117.01,117.01,116.97,116.97,5679.0,100.0528,100.0528,100.0186,100.0186,5679.0
2015-12-01 14:55:00,116.99,117.0,116.94,116.95,11408.0,100.0357,100.0443,99.993,100.0015,11408.0
2015-12-01 15:00:00,116.95,116.98,116.94,116.95,5592.0,100.0015,100.0272,99.993,100.0015,5592.0
2015-12-01 15:05:00,116.95,117.0,116.95,116.98,4024.0,100.0015,100.0443,100.0015,100.0272,4024.0
2015-12-01 15:10:00,117.0,117.01,116.99,117.01,7309.0,100.0443,100.0528,100.0357,100.0528,7309.0
2015-12-01 15:15:00,117.0,117.04,116.97,117.03,4798.0,100.0443,100.0785,100.0186,100.0699,4798.0
2015-12-01 15:20:00,117.02,117.04,116.98,117.04,5444.0,100.0614,100.0785,100.0272,100.0785,5444.0
2015-12-01 15:25:00,117.04,117.09,117.02,117.09,12314.0,100.0785,100.1212,100.0614,100.1212,12314.0
2015-12-01 15:30:00,117.1,117.2,117.07,117.19,27555.0,100.1298,100.2153,100.1041,100.2068,27555.0
2015-12-01 15:35:00,117.18,117.18,117.13,117.14,14467.0,100.1982,100.1982,100.1555,100.164,14467.0
2015-12-01 15:40:00,117.15,117.23,117.15,117.23,5168.0,100.1726,100.241,100.1726,100.241,5168.0
2015-12-01 15:45:00,117.22,117.23,117.19,117.19,7883.0,100.2324,100.241,100.2068,100.2068,7883.0
2015-12-01 15:50:00,117.2,117.26,117.2,117.25,11375.0,100.2153,100.2666,100.2153,100.2581,11375.0
2015-12-01 15:55:00,117.27,117.35,117.25,117.29,42104.0,100.2752,100.3436,100.2581,100.2923,42104.0
2015-12-02 09:30:00,117.28,117.28,117.18,117.23,7232.0,100.2837,100.2837,100.1982,100.241,7232.0
2015-12-02 09:35:00,117.16,117.3,117.16,117.26,5797.0,100.1811,100.3008,100.1811,100.2666,5797.0
2015-12-02 09:40:00,117.33,117.39,117.32,117.36,2846.0,100.3265,100.3778,100.3179,100.3521,2846.0
2015-12-02 09:45:00,117.34,117.35,117.3,117.31,1723.0,100.335,100.3436,100.3008,100.3094,1723.0
2015-12-02 09:50:00,117.32,117.33,117.23,117.23,5339.0,100.3179,100.3265,100.241,100.241,5339.0
2015-12-02 09:55:00,117.23,117.38,117.23,117.38,3100.0,100.241,100.3692,100.241,100.3692,3100.0
2015-12-02 10:00:00,117.41,117.45,117.35,117.35,16004.0,100.3949,100.4291,100.3436,100.3436,16004.0
2015-12-02 10:05:00,117.33,117.33,117.26,117.26,5407.0,100.3265,100.3265,100.2666,100.2666,5407.0
2015-12-02 10:10:00,117.24,117.26,117.18,117.25,10170.0,100.2495,100.2666,100.1982,100.2581,10170.0
2015-12-02 10:15:00,117.22,117.41,117.21,117.3,6851.0,100.2324,100.3949,100.2239,100.3008,6851.0
2015-12-02 10:20:00,117.33,117.33,117.25,117.31,2700.0,100.3265,100.3265,100.2581,100.3094,2700.0
2015-12-02 10:25:00,117.25,117.29,117.23,117.25,10134.0,100.2581,100.2923,100.241,100.2581,10134.0
2015-12-02 10:30:00,117.2,117.23,117.17,117.23,2704.0,100.2153,100.241,100.1897,100.241,2704.0
2015-12-02 10:35:00,117.23,117.31,117.23,117.3,2146.0,100.241,100.3094,100.241,100.3008,2146.0
2015-12-02 10:40:00,117.27,117.35,117.26,117.34,9924.0,100.2752,100.3436,100.2666,100.335,9924.0
2015-12-02 10:45:00,117.32,117.36,117.23,117.29,13350.0,100.3179,100.3521,100.241,100.2923,13350.0
2015-12-02 10:50:00,117.29,117.37,117.28,117.29,6705.0,100.2923,100.3607,100.2837,100.2923,6705.0
2015-12-02 10:55:00,117.29,117.3,117.24,117.26,8602.0,100.2923,100.3008,100.2495,100.2666,8602.0
2015-12-02 11:00:00,117.23,117.24,117.04,117.12,34641.0,100.241,100.2495,100.0785,100.1469,34641.0
2015-12-02 11:05:00,117.1,117.1,117.06,117.07,6550.0,100.1298,100.1298,100.0956,100.1041,6550.0
2015-12-02 11:10:00,117.11,117.15,117.07,117.09,6232.0,100.1383,100.1726,100.1041,100.1212,6232.0
2015-12-02 11:15:00,117.06,117.08,117.01,117.04,9010.0,100.0956,100.1127,100.0528,100.0785,9010.0
2015-12-02 11:20:00,117.05,117.08,117.03,117.08,9641.0,100.087,100.1127,100.0699,100.1127,9641.0
2015-12-02 11:25:00,117.04,117.06,117.0,117.01,14211.0,100.0785,100.0956,100.0443,100.0528,14211.0
2015-12-02 11:30:00,116.99,117.01,116.98,116.99,2305.0,100.0357,100.0528,100.0272,100.0357,2305.0
2015-12-02 11:35:00,117.01,117.04,116.98,117.01,6919.0,100.0528,100.0785,100.0272,100.0528,6919.0
2015-12-02 11:40:00,117.03,117.03,116.93,116.94,6551.0,100.0699,100.0699,99.9844,99.993,6551.0
2015-12-02 11:45:00,116.93,116.93,116.88,116.91,8999.0,99.9844,99.9844,99.9417,99.9673,8999.0
2015-12-02 11:50:00,116.9,116.92,116.86,116.89,7466.0,99.9588,99.9759,99.9246,99.9502,7466.0
2015-12-02 11:55:00,116.9,116.93,116.88,116.92,6662.0,99.9588,99.9844,99.9417,99.9759,6662.0
2015-12-02 12:00:00,116.92,117.01,116.91,117.01,3938.0,99.9759,100.0528,99.9673,100.0528,3938.0
2015-12-02 12:05:00,117.01,117.01,116.97,116.97,4852.0,100.0528,100.0528,100.0186,100.0186,4852.0
2015-12-02 12:10:00,116.96,116.96,116.89,116.92,14216.0,100.0101,100.0101,99.9502,99.9759,14216.0
2015-12-02 12:15:00,116.91,116.94,116.89,116.89,1878.0,99.9673,99.993,99.9502,99.9502,1878.0
2015-12-02 12:20:00,116.89,116.89,116.87,116.88,3994.0,99.9502,99.9502,99.9331,99.9417,3994.0
2015-12-02 12:25:00,116.88,117.0,116.8,116.99,13041.0,99.9417,100.0443,99.8733,100.0357,13041.0
2015-12-02 12:30:00,116.99,116.99,116.93,116.97,8090.0,100.0357,100.0357,99.9844,100.0186,8090.0
2015-12-02 12:35:00,116.95,117.06,116.94,117.05,6900.0,100.0015,100.0956,99.993,100.087,6900.0
2015-12-02 12:40:00,117.04,117.07,117.03,117.05,5225.0,100.0785,100.1041,100.0699,100.087,5225.0
2015-12-02 12:45:00,117.05,117.06,116.99,116.99,28079.0,100.087,100.0956,100.0357,100.0357,28079.0
2015-12-02 12:50:00,117.0,117.0,116.93,116.95,1800.0,100.0443,100.0443,99.9844,100.0015,1800.0
2015-12-02 12:55:00,116.95,117.0,116.93,116.95,12674.0,100.0015,100.0443,99.9844,100.0015,12674.0
2015-12-02 13:00:00,116.92,116.93,116.85,116.86,8178.0,99.9759,99.9844,99.916,99.9246,8178.0
2015-12-02 13:05:00,116.85,116.92,116.85,116.9,2516.0,99.916,99.9759,99.916,99.9588,2516.0
2015-12-02 13:10:00,116.9,116.94,116.86,116.93,1148.0,99.9588,99.993,99.9246,99.9844,1148.0
2015-12-02 13:15:00,116.95,116.96,116.91,116.92,2215.0,100.0015,100.0101,99.9673,99.9759,2215.0
2015-12-02 13:20:00,116.91,116.97,116.91,116.96,2978.0,99.9673,100.0186,99.9673,100.0101,2978.0
2015-12-02 13:25:00,116.94,116.99,116.94,116.97,2400.0,99.993,100.0357,99.993,100.0186,2400.0
2015-12-02 13:30:00,116.98,116.99,116.9,116.9,2460.0,100.0272,100.0357,99.9588,99.9588,2460.0
2015-12-02 13:35:00,116.91,116.94,116.91,116.91,1965.0,99.9673,99.993,99.9673,99.9673,1965.0
2015-12-02 13:40:00,116.88,116.89,116.86,116.86,2084.0,99.9417,99.9502,99.9246,99.9246,2084.0
2015-12-02 13:45:00,116.82,116.83,116.78,116.79,10050.0,99.8904,99.8989,99.8562,99.8647,10050.0
2015-12-02 13:50:00,116.78,116.81,116.72,116.73,15543.0,99.8562,99.8818,99.8049,99.8134,15543.0
2015-12-02 13:55:00,116.73,116.78,116.71,116.71,3206.0,99.8134,99.8562,99.7963,99.7963,3206.0
2015-12-02 14:00:00,116.72,116.72,116.55,116.58,80562.0,99.8049,99.8049,99.6595,99.6852,80562.0
2015-12-02 14:05:00,116.58,116.61,116.51,116.56,22415.0,99.6852,99.7108,99.6253,99.6681,22415.0
2015-12-02 14:10:00,116.55,116.55,116.45,116.49,7506.0,99.6595,99.6595,99.574,99.6082,7506.0
2015-12-02 14:15:00,116.47,116.47,116.32,116.36,26527.0,99.5911,99.5911,99.4628,99.497,26527.0
2015-12-02 14:20:00,116.36,116.45,116.32,116.41,5718.0,99.497,99.574,99.4628,99.5398,5718.0
2015-12-02 14:25:00,116.37,116.4,116.29,116.36,27104.0,99.5056,99.5312,99.4372,99.497,27104.0
2015-12-02 14:30:00,116.35,116.35,116.23,116.31,16856.0,99.4885,99.4885,99.3859,99.4543,16856.0
2015-12-02 14:35:00,116.32,116.36,116.28,116.29,6730.0,99.4628,99.497,99.4286,99.4372,6730.0
2015-12-02 14:40:00,116.28,116.28,116.2,116.21,6372.0,99.4286,99.4286,99.3602,99.3688,6372.0
2015-12-02 14:45:00,116.22,116.23,115.99,116.09,46785.0,99.3773,99.3859,99.1807,99.2662,46785.0
2015-12-02 14:50:00,116.07,116.14,116.06,116.13,11256.0,99.2491,99.3089,99.2405,99.3004,11256.0
2015-12-02 14:55:00,116.13,116.13,115.95,115.99,14675.0,99.3004,99.3004,99.1465,99.1807,14675.0
2015-12-02 15:00:00,116.0,116.12,115.95,116.09,20780.0,99.1892,99.2918,99.1465,99.2662,20780.0
2015-12-02 15:05:00,116.09,116.16,116.09,116.15,12438.0,99.2662,99.326,99.2662,99.3175,12438.0
2015-12-02 15:10:00,116.14,116.23,116.12,116.17,21491.0,99.3089,99.3859,99.2918,99.3346,21491.0
2015-12-02 15:15:00,116.17,116.28,116.14,116.27,13098.0,99.3346,99.4286,99.3089,99.4201,13098.0
2015-12-02 15:20:00,116.27,116.29,116.23,116.26,7025.0,99.4201,99.4372,99.3859,99.4115,7025.0
2015-12-02 15:25:00,116.31,116.38,116.25,116.25,5892.0,99.4543,99.5141,99.403,99.403,5892.0
2015-12-02 15:30:00,116.26,116.3,116.17,116.24,12193.0,99.4115,99.4457,99.3346,99.3944,12193.0
2015-12-02 15:35:00,116.21,116.21,116.06,116.12,10488.0,99.3688,99.3688,99.2405,99.2918,10488.0
2015-12-02 15:40:00,116.11,116.22,116.11,116.14,23831.0,99.2833,99.3773,99.2833,99.3089,23831.0
2015-12-02 15:45:00,116.13,116.18,115.96,115.97,35699.0,99.3004,99.3431,99.155,99.1636,35699.0
2015-12-02 15:50:00,115.96,116.07,115.92,116.06,33396.0,99.155,99.2491,99.1208,99.2405,33396.0
2015-12-02 15:55:00,116.07,116.12,115.97,116.1,33726.0,99.2491,99.2918,99.1636,99.2747,33726.0
2015-12-03 09:30:00,116.39,116.39,116.17,116.17,10455.0,99.5227,99.5227,99.3346,99.3346,10455.0
2015-12-03 09:35:00,116.26,116.34,116.11,116.13,2546.0,99.4115,99.4799,99.2833,99.3004,2546.0
2015-12-03 09:40:00,116.13,116.18,115.97,115.97,5226.0,99.3004,99.3431,99.1636,99.1636,5226.0
2015-12-03 09:45:00,116.05,116.09,115.85,115.97,8191.0,99.232,99.2662,99.0609,99.1636,8191.0
2015-12-03 09:50:00,115.86,115.98,115.83,115.97,11553.0,99.0695,99.1721,99.0438,99.1636,11553.0
2015-12-03 09:55:00,115.93,116.0,115.84,115.84,9937.0,99.1294,99.1892,99.0524,99.0524,9937.0
2015-12-03 10:00:00,115.79,115.86,115.57,115.6,10178.0,99.0096,99.0695,98.8215,98.8472,10178.0
2015-12-03 10:05:00,115.6,115.62,115.48,115.48,2974.0,98.8472,98.8643,98.7446,98.7446,2974.0
2015-12-03 10:10:00,115.48,115.58,115.43,115.58,1719.0,98.7446,98.8301,98.7018,98.8301,1719.0
2015-12-03 10:15:00,115.61,115.7,115.52,115.54,10710.0,98.8557,98.9327,98.7788,98.7959,10710.0
2015-12-03 10:20:00,115.53,115.53,115.37,115.47,4052.0,98.7873,98.7873,98.6505,98.736,4052.0
2015-12-03 10:25:00,115.55,115.59,115.5,115.51,8311.0,98.8044,98.8386,98.7617,98.7702,8311.0
2015-12-03 10:30:00,115.5,115.63,115.44,115.61,4970.0,98.7617,98.8728,98.7104,98.8557,4970.0
2015-12-03 10:35:00,115.56,115.58,115.44,115.44,3859.0,98.813,98.8301,98.7104,98.7104,3859.0
2015-12-03 10:40:00,115.42,115.62,115.41,115.6,11022.0,98.6933,98.8643,98.6847,98.8472,11022.0
2015-12-03 10:45:00,115.57,115.76,115.57,115.74,3721.0,98.8215,98.984,98.8215,98.9669,3721.0
2015-12-03 10:50:00,115.74,115.79,115.71,115.71,8765.0,98.9669,99.0096,98.9412,98.9412,8765.0
2015-12-03 10:55:00,115.72,115.73,115.65,115.68,4700.0,98.9498,98.9583,98.8899,98.9156,4700.0
2015-12-03 11:00:00,115.66,115.75,115.61,115.71,10304.0,98.8985,98.9754,98.8557,98.9412,10304.0
2015-12-03 11:05:00,115.68,115.88,115.65,115.85,10395.0,98.9156,99.0866,98.8899,99.0609,10395.0
2015-12-03 11:10:00,115.86,115.96,115.83,115.96,12750.0,99.0695,99.155,99.0438,99.155,12750.0
2015-12-03 11:15:00,115.98,115.98,115.88,115.92,4400.0,99.1721,99.1721,99.0866,99.1208,4400.0
2015-12-03 11:20:00,115.93,115.95,115.82,115.82,3252.0,99.1294,99.1465,99.0353,99.0353,3252.0
2015-12-03 11:25:00,115.83,115.92,115.8,115.89,5328.0,99.0438,99.1208,99.0182,99.0952,5328.0
2015-12-03 11:30:00,115.88,115.89,115.67,115.68,4950.0,99.0866,99.0952,98.907,98.9156,4950.0
2015-12-03 11:35:00,115.68,115.68,115.6,115.67,5183.0,98.9156,98.9156,98.8472,98.907,5183.0
2015-12-03 11:40:00,115.68,115.71,115.59,115.59,3215.0,98.9156,98.9412,98.8386,98.8386,3215.0
2015-12-03 11:45:00,115.59,115.63,115.53,115.59,7155.0,98.8386,98.8728,98.7873,98.8386,7155.0
2015-12-03 11:50:00,115.59,115.62,115.57,115.6,5332.0,98.8386,98.8643,98.8215,98.8472,5332.0
2015-12-03 11:55:00,115.6,115.67,115.58,115.66,2230.0,98.8472,98.907,98.8301,98.8985,2230.0
2015-12-03 12:00:00,115.65,115.67,115.56,115.57,13351.0,98.8899,98.907,98.813,98.8215,13351.0
2015-12-03 12:05:00,115.51,115.58,115.44,115.44,7812.0,98.7702,98.8301,98.7104,98.7104,7812.0
2015-12-03 12:10:00,115.43,115.43,115.3,115.33,8150.0,98.7018,98.7018,98.5907,98.6163,8150.0
2015-12-03 12:15:00,115.32,115.34,115.27,115.3,3860.0,98.6078,98.6249,98.565,98.5907,3860.0
2015-12-03 12:20:00,115.24,115.26,115.13,115.13,3148.0,98.5393,98.5565,98.4453,98.4453,3148.0
2015-12-03 12:25:00,115.13,115.14,114.93,115.05,11545.0,98.4453,98.4538,98.2743,98.3769,11545.0
2015-12-03 12:30:00,115.04,115.04,114.95,115.0,4760.0,98.3683,98.3683,98.2914,98.3341,4760.0
2015-12-03 12:35:00,115.03,115.15,115.03,115.12,5597.0,98.3598,98.4624,98.3598,98.4367,5597.0
2015-12-03 12:40:00,115.11,115.19,115.11,115.18,6067.0,98.4282,98.4966,98.4282,98.488,6067.0
2015-12-03 12:45:00,115.18,115.25,115.16,115.17,12937.0,98.488,98.5479,98.4709,98.4795,12937.0
2015-12-03 12:50:00,115.19,115.2,115.11,115.14,4175.0,98.4966,98.5051,98.4282,98.4538,4175.0
2015-12-03 12:55:00,115.18,115.19,115.0,115.0,6986.0,98.488,98.4966,98.3341,98.3341,6986.0
2015-12-03 13:00:00,114.99,114.99,114.88,114.88,4468.0,98.3256,98.3256,98.2315,98.2315,4468.0
2015-12-03 13:05:00,114.93,115.01,114.93,114.97,2326.0,98.2743,98.3427,98.2743,98.3085,2326.0
2015-12-03 13:10:00,114.97,115.05,114.97,114.98,14927.0,98.3085,98.3769,98.3085,98.317,14927.0
2015-12-03 13:15:00,115.03,115.08,115.02,115.07,4256.0,98.3598,98.4025,98.3512,98.394,4256.0
2015-12-03 13:20:00,115.08,115.2,115.07,115.18,4430.0,98.4025,98.5051,98.394,98.488,4430.0
2015-12-03 13:25:00,115.19,115.22,115.16,115.18,2275.0,98.4966,98.5222,98.4709,98.488,2275.0
2015-12-03 13:30:00,115.18,115.18,115.07,115.1,4818.0,98.488,98.488,98.394,98.4196,4818.0
2015-12-03 13:35:00,115.12,115.12,115.0,115.0,2025.0,98.4367,98.4367,98.3341,98.3341,2025.0
2015-12-03 13:40:00,114.99,115.02,114.99,114.99,3079.0,98.3256,98.3512,98.3256,98.3256,3079.0
2015-12-03 13:45:00,114.97,114.97,114.72,114.73,309119.0,98.3085,98.3085,98.0947,98.1033,309119.0
2015-12-03 13:50:00,114.74,114.74,114.65,114.66,9774.0,98.1118,98.1118,98.0349,98.0434,9774.0
2015-12-03 13:55:00,114.64,114.68,114.58,114.58,7838.0,98.0263,98.0605,97.975,97.975,7838.0
2015-12-03 14:00:00,114.58,114.61,114.47,114.51,15477.0,97.975,98.0006,97.8809,97.9151,15477.0
2015-12-03 14:05:00,114.47,114.52,114.4,114.49,14241.0,97.8809,97.9237,97.8211,97.898,14241.0
2015-12-03 14:10:00,114.5,114.58,114.5,114.58,16250.0,97.9066,97.975,97.9066,97.975,16250.0
2015-12-03 14:15:00,114.56,114.6,114.54,114.54,5059.0,97.9579,97.9921,97.9408,97.9408,5059.0
2015-12-03 14:20:00,114.54,114.57,114.3,114.32,11391.0,97.9408,97.9664,97.7356,97.7527,11391.0
2015-12-03 14:25:00,114.3,114.4,114.25,114.25,11881.0,97.7356,97.8211,97.6928,97.6928,11881.0
2015-12-03 14:30:00,114.28,114.29,114.11,114.16,41093.0,97.7185,97.727,97.5731,97.6159,41093.0
2015-12-03 14:35:00,114.13,114.24,114.13,114.19,7727.0,97.5902,97.6843,97.5902,97.6415,7727.0
2015-12-03 14:40:00,114.2,114.22,113.95,114.09,19577.0,97.6501,97.6672,97.4363,97.556,19577.0
2015-12-03 14:45:00,114.09,114.15,114.02,114.15,14720.0,97.556,97.6073,97.4962,97.6073,14720.0
2015-12-03 14:50:00,114.17,114.27,114.15,114.26,9838.0,97.6244,97.7099,97.6073,97.7014,9838.0
2015-12-03 14:55:00,114.27,114.41,114.24,114.4,8656.0,97.7099,97.8296,97.6843,97.8211,8656.0
2015-12-03 15:00:00,114.38,114.46,114.33,114.43,37775.0,97.804,97.8724,97.7612,97.8467,37775.0
2015-12-03 15:05:00,114.42,114.44,114.28,114.28,20306.0,97.8382,97.8553,97.7185,97.7185,20306.0
2015-12-03 15:10:00,114.31,114.34,114.23,114.26,14993.0,97.7441,97.7698,97.6757,97.7014,14993.0
2015-12-03 15:15:00,114.24,114.25,114.13,114.14,15651.0,97.6843,97.6928,97.5902,97.5988,15651.0
2015-12-03 15:20:00,114.12,114.32,114.09,114.32,12351.0,97.5817,97.7527,97.556,97.7527,12351.0
2015-12-03 15:25:00,114.32,114.32,114.13,114.19,11355.0,97.7527,97.7527,97.5902,97.6415,11355.0
2015-12-03 15:30:00,114.17,114.19,114.01,114.13,23363.0,97.6244,97.6415,97.4876,97.5902,23363.0
2015-12-03 15:35:00,114.13,114.42,114.07,114.42,25476.0,97.5902,97.8382,97.5389,97.8382,25476.0
2015-12-03 15:40:00,114.41,114.41,114.26,114.31,14484.0,97.8296,97.8296,97.7014,97.7441,14484.0
2015-12-03 15:45:00,114.29,114.39,114.21,114.39,52632.0,97.727,97.8125,97.6586,97.8125,52632.0
2015-12-03 15:50:00,114.38,114.5,114.3,114.45,26267.0,97.804,97.9066,97.7356,97.8638,26267.0
2015-12-03 15:55:00,114.45,114.45,114.31,114.42,39940.0,97.8638,97.8638,97.7441,97.8382,39940.0
2015-12-04 09:30:00,114.57,114.89,114.57,114.79,15882.0,97.9664,98.2401,97.9664,98.1546,15882.0
2015-12-04 09:35:00,114.83,114.86,114.62,114.8,3690.0,98.1888,98.2144,98.0092,98.1631,3690.0
2015-12-04 09:40:00,114.84,115.23,114.84,115.23,21494.0,98.1973,98.5308,98.1973,98.5308,21494.0
2015-12-04 09:45:00,115.25,115.49,115.2,115.48,16040.0,98.5479,98.7531,98.5051,98.7446,16040.0
2015-12-04 09:50:00,115.47,115.55,115.45,115.51,4670.0,98.736,98.8044,98.7189,98.7702,4670.0
2015-12-04 09:55:00,115.53,115.54,115.33,115.33,7400.0,98.7873,98.7959,98.6163,98.6163,7400.0
2015-12-04 10:00:00,115.35,115.42,115.25,115.33,5250.0,98.6334,98.6933,98.5479,98.6163,5250.0
2015-12-04 10:05:00,115.31,115.31,115.16,115.17,8338.0,98.5992,98.5992,98.4709,98.4795,8338.0
2015-12-04 10:10:00,115.23,115.36,115.19,115.36,9039.0,98.5308,98.642,98.4966,98.642,9039.0
2015-12-04 10:15:00,115.35,115.43,115.26,115.41,11397.0,98.6334,98.7018,98.5565,98.6847,11397.0
2015-12-04 10:20:00,115.43,115.49,115.4,115.48,10224.0,98.7018,98.7531,98.6762,98.7446,10224.0
2015-12-04 10:25:00,115.49,115.61,115.49,115.52,12131.0,98.7531,98.8557,98.7531,98.7788,12131.0
2015-12-04 10:30:00,115.54,115.57,115.44,115.57,7042.0,98.7959,98.8215,98.7104,98.8215,7042.0
2015-12-04 10:35:00,115.57,115.81,115.57,115.78,16529.0,98.8215,99.0267,98.8215,99.0011,16529.0
2015-12-04 10:40:00,115.77,115.79,115.64,115.69,16998.0,98.9925,99.0096,98.8814,98.9241,16998.0
2015-12-04 10:45:00,115.72,115.76,115.66,115.72,4560.0,98.9498,98.984,98.8985,98.9498,4560.0
2015-12-04 10:50:00,115.75,115.81,115.74,115.78,33389.0,98.9754,99.0267,98.9669,99.0011,33389.0
2015-12-04 10:55:00,115.79,115.93,115.78,115.93,19594.0,99.0096,99.1294,99.0011,99.1294,19594.0
2015-12-04 11:00:00,115.91,115.94,115.84,115.84,7405.0,99.1123,99.1379,99.0524,99.0524,7405.0
2015-12-04 11:05:00,115.9,115.95,115.85,115.87,8169.0,99.1037,99.1465,99.0609,99.0781,8169.0
2015-12-04 11:10:00,115.89,115.96,115.81,115.85,11171.0,99.0952,99.155,99.0267,99.0609,11171.0
2015-12-04 11:15:00,115.85,115.91,115.82,115.86,23981.0,99.0609,99.1123,99.0353,99.0695,23981.0
2015-12-04 11:20:00,115.86,115.93,115.81,115.93,8167.0,99.0695,99.1294,99.0267,99.1294,8167.0
2015-12-04 11:25:00,115.91,115.96,115.69,115.7,6848.0,99.1123,99.155,98.9241,98.9327,6848.0
2015-12-04 11:30:00,115.69,115.76,115.68,115.76,4526.0,98.9241,98.984,98.9156,98.984,4526.0
2015-12-04 11:35:00,115.76,115.8,115.72,115.75,7811.0,98.984,99.0182,98.9498,98.9754,7811.0
2015-12-04 11:40:00,115.73,115.73,115.59,115.6,10070.0,98.9583,98.9583,98.8386,98.8472,10070.0
2015-12-04 11:45:00,115.63,115.64,115.5,115.53,5434.0,98.8728,98.8814,98.7617,98.7873,5434.0
2015-12-04 11:50:00,115.53,115.59,115.53,115.59,6100.0,98.7873,98.8386,98.7873,98.8386,6100.0
2015-12-04 11:55:00,115.51,115.62,115.5,115.61,3200.0,98.7702,98.8643,98.7617,98.8557,3200.0
2015-12-04 12:00:00,115.55,115.55,115.46,115.46,9799.0,98.8044,98.8044,98.7275,98.7275,9799.0
2015-12-04 12:05:00,115.5,115.64,115.49,115.61,7150.0,98.7617,98.8814,98.7531,98.8557,7150.0
2015-12-04 12:10:00,115.61,115.73,115.61,115.7,9171.0,98.8557,98.9583,98.8557,98.9327,9171.0
2015-12-04 12:15:00,115.69,115.69,115.58,115.59,4137.0,98.9241,98.9241,98.8301,98.8386,4137.0
2015-12-04 12:20:00,115.6,115.63,115.58,115.59,2316.0,98.8472,98.8728,98.8301,98.8386,2316.0
2015-12-04 12:25:00,115.65,115.69,115.54,115.59,4167.0,98.8899,98.9241,98.7959,98.8386,4167.0
2015-12-04 12:30:00,115.58,115.9,115.58,115.9,8683.0,98.8301,99.1037,98.8301,99.1037,8683.0
2015-12-04 12:35:00,115.9,116.0,115.89,116.0,23802.0,99.1037,99.1892,99.0952,99.1892,23802.0
2015-12-04 12:40:00,116.0,116.14,115.99,116.08,17070.0,99.1892,99.3089,99.1807,99.2576,17070.0
2015-12-04 12:45:00,116.09,116.1,116.04,116.1,8191.0,99.2662,99.2747,99.2234,99.2747,8191.0
2015-12-04 12:50:00,116.12,116.18,116.06,116.07,8130.0,99.2918,99.3431,99.2405,99.2491,8130.0
2015-12-04 12:55:00,116.09,116.26,116.09,116.24,10135.0,99.2662,99.4115,99.2662,99.3944,10135.0
2015-12-04 13:00:00,116.25,116.33,116.23,116.31,6393.0,99.403,99.4714,99.3859,99.4543,6393.0
2015-12-04 13:05:00,116.32,116.45,116.29,116.45,9672.0,99.4628,99.574,99.4372,99.574,9672.0
2015-12-04 13:10:00,116.44,116.51,116.36,116.45,29261.0,99.5654,99.6253,99.497,99.574,29261.0
2015-12-04 13:15:00,116.43,116.48,116.39,116.41,10650.0,99.5569,99.5996,99.5227,99.5398,10650.0
2015-12-04 13:20:00,116.39,116.45,116.33,116.34,8960.0,99.5227,99.574,99.4714,99.4799,8960.0
2015-12-04 13:25:00,116.35,116.38,116.32,116.37,5019.0,99.4885,99.5141,99.4628,99.5056,5019.0
2015-12-04 13:30:00,116.39,116.4,116.33,116.33,6662.0,99.5227,99.5312,99.4714,99.4714,6662.0
2015-12-04 13:35:00,116.29,116.36,116.29,116.36,7548.0,99.4372,99.497,99.4372,99.497,7548.0
2015-12-04 13:40:00,116.34,116.36,116.29,116.36,3314.0,99.4799,99.497,99.4372,99.497,3314.0
2015-12-04 13:45:00,116.37,116.37,116.23,116.29,13207.0,99.5056,99.5056,99.3859,99.4372,13207.0
2015-12-04 13:50:00,116.33,116.4,116.33,116.4,4942.0,99.4714,99.5312,99.4714,99.5312,4942.0
2015-12-04 13:55:00,116.43,116.45,116.39,116.39,2520.0,99.5569,99.574,99.5227,99.5227,2520.0
2015-12-04 14:00:00,116.41,116.44,116.36,116.44,9429.0,99.5398,99.5654,99.497,99.5654,9429.0
2015-12-04 14:05:00,116.44,116.44,116.39,116.41,4050.0,99.5654,99.5654,99.5227,99.5398,4050.0
2015-12-04 14:10:00,116.39,116.41,116.35,116.39,8152.0,99.5227,99.5398,99.4885,99.5227,8152.0
2015-12-04 14:15:00,116.36,116.36,116.23,116.23,14940.0,99.497,99.497,99.3859,99.3859,14940.0
2015-12-04 14:20:00,116.24,116.28,116.23,116.25,11841.0,99.3944,99.4286,99.3859,99.403,11841.0
2015-12-04 14:25:00,116.24,116.4,116.22,116.38,14952.0,99.3944,99.5312,99.3773,99.5141,14952.0
2015-12-04 14:30:00,116.4,116.43,116.35,116.39,28650.0,99.5312,99.5569,99.4885,99.5227,28650.0
2015-12-04 14:35:00,116.39,116.48,116.39,116.44,25526.0,99.5227,99.5996,99.5227,99.5654,25526.0
2015-12-04 14:40:00,116.44,116.52,116.41,116.51,29976.0,99.5654,99.6339,99.5398,99.6253,29976.0
2015-12-04 14:45:00,116.52,116.6,116.49,116.6,28544.0,99.6339,99.7023,99.6082,99.7023,28544.0
2015-12-04 14:50:00,116.57,116.65,116.57,116.64,28431.0,99.6766,99.745,99.6766,99.7365,28431.0
2015-12-04 14:55:00,116.64,116.67,116.61,116.66,30638.0,99.7365,99.7621,99.7108,99.7536,30638.0
2015-12-04 15:00:00,116.68,116.69,116.56,116.61,28234.0,99.7707,99.7792,99.6681,99.7108,28234.0
2015-12-04 15:05:00,116.61,116.74,116.6,116.74,31144.0,99.7108,99.822,99.7023,99.822,31144.0
2015-12-04 15:10:00,116.72,116.76,116.7,116.71,23947.0,99.8049,99.8391,99.7878,99.7963,23947.0
2015-12-04 15:15:00,116.7,116.71,116.64,116.66,31298.0,99.7878,99.7963,99.7365,99.7536,31298.0
2015-12-04 15:20:00,116.64,116.69,116.54,116.54,31894.0,99.7365,99.7792,99.651,99.651,31894.0
2015-12-04 15:25:00,116.54,116.62,116.51,116.6,38521.0,99.651,99.7194,99.6253,99.7023,38521.0
2015-12-04 15:30:00,116.61,116.62,116.45,116.51,55155.0,99.7108,99.7194,99.574,99.6253,55155.0
2015-12-04 15:35:00,116.5,116.52,116.4,116.48,32083.0,99.6168,99.6339,99.5312,99.5996,32083.0
2015-12-04 15:40:00,116.46,116.62,116.46,116.59,42299.0,99.5825,99.7194,99.5825,99.6937,42299.0
2015-12-04 15:45:00,116.61,116.62,116.51,116.54,34430.0,99.7108,99.7194,99.6253,99.651,34430.0
2015-12-04 15:50:00,116.55,116.6,116.52,116.56,36398.0,99.6595,99.7023,99.6339,99.6681,36398.0
2015-12-04 15:55:00,116.56,116.6,116.56,116.58,39496.0,99.6681,99.7023,99.6681,99.6852,39496.0
2015-12-07 09:30:00,116.36,116.37,116.1,116.13,5948.0,99.497,99.5056,99.2747,99.3004,5948.0
2015-12-07 09:35:00,116.18,116.23,116.03,116.23,1935.0,99.3431,99.3859,99.2149,99.3859,1935.0
2015-12-07 09:40:00,116.15,116.24,116.06,116.1,6502.0,99.3175,99.3944,99.2405,99.2747,6502.0
2015-12-07 09:45:00,116.13,116.21,116.06,116.06,6700.0,99.3004,99.3688,99.2405,99.2405,6700.0
2015-12-07 09:50:00,116.07,116.07,115.94,115.96,6939.0,99.2491,99.2491,99.1379,99.155,6939.0
2015-12-07 09:55:00,115.95,116.03,115.93,115.97,2788.0,99.1465,99.2149,99.1294,99.1636,2788.0
2015-12-07 10:00:00,115.95,115.96,115.75,115.84,29032.0,99.1465,99.155,98.9754,99.0524,29032.0
2015-12-07 10:05:00,115.83,115.86,115.74,115.8,9037.0,99.0438,99.0695,98.9669,99.0182,9037.0
2015-12-07 10:10:00,115.8,115.89,115.8,115.87,2858.0,99.0182,99.0952,99.0182,99.0781,2858.0
2015-12-07 10:15:00,115.82,115.95,115.81,115.93,7493.0,99.0353,99.1465,99.0267,99.1294,7493.0
2015-12-07 10:20:00,115.89,115.89,115.76,115.84,8996.0,99.0952,99.0952,98.984,99.0524,8996.0
2015-12-07 10:25:00,115.84,115.85,115.67,115.74,15154.0,99.0524,99.0609,98.907,98.9669,15154.0
2015-12-07 10:30:00,115.75,115.75,115.54,115.56,19076.0,98.9754,98.9754,98.7959,98.813,19076.0
2015-12-07 10:35:00,115.53,115.63,115.5,115.62,12155.0,98.7873,98.8728,98.7617,98.8643,12155.0
2015-12-07 10:40:00,115.62,115.62,115.49,115.5,8263.0,98.8643,98.8643,98.7531,98.7617,8263.0
2015-12-07 10:45:00,115.49,115.49,115.36,115.4,16697.0,98.7531,98.7531,98.642,98.6762,16697.0
2015-12-07 10:50:00,115.4,115.47,115.38,115.47,6109.0,98.6762,98.736,98.6591,98.736,6109.0
2015-12-07 10:55:00,115.42,115.5,115.36,115.5,8323.0,98.6933,98.7617,98.642,98.7617,8323.0
2015-12-07 11:00:00,115.47,115.49,115.36,115.4,6662.0,98.736,98.7531,98.642,98.6762,6662.0
2015-12-07 11:05:00,115.36,115.52,115.36,115.52,7156.0,98.642,98.7788,98.642,98.7788,7156.0
2015-12-07 11:10:00,115.5,115.52,115.41,115.44,3708.0,98.7617,98.7788,98.6847,98.7104,3708.0
2015-12-07 11:15:00,115.39,115.41,115.31,115.36,7610.0,98.6676,98.6847,98.5992,98.642,7610.0
2015-12-07 11:20:00,115.39,115.41,115.26,115.32,6154.0,98.6676,98.6847,98.5565,98.6078,6154.0
2015-12-07 11:25:00,115.29,115.31,115.17,115.22,13713.0,98.5821,98.5992,98.4795,98.5222,13713.0
2015-12-07 11:30:00,115.21,115.4,115.21,115.4,4498.0,98.5137,98.6762,98.5137,98.6762,4498.0
2015-12-07 11:35:00,115.43,115.48,115.36,115.48,7780.0,98.7018,98.7446,98.642,98.7446,7780.0
2015-12-07 11:40:00,115.49,115.55,115.49,115.51,5693.0,98.7531,98.8044,98.7531,98.7702,5693.0
2015-12-07 11:45:00,115.51,115.51,115.41,115.49,6730.0,98.7702,98.7702,98.6847,98.7531,6730.0
2015-12-07 11:50:00,115.48,115.67,115.48,115.65,10266.0,98.7446,98.907,98.7446,98.8899,10266.0
2015-12-07 11:55:00,115.63,115.72,115.6,115.67,4853.0,98.8728,98.9498,98.8472,98.907,4853.0
2015-12-07 12:00:00,115.66,115.66,115.61,115.63,8353.0,98.8985,98.8985,98.8557,98.8728,8353.0
2015-12-07 12:05:00,115.66,115.66,115.53,115.53,12200.0,98.8985,98.8985,98.7873,98.7873,12200.0
2015-12-07 12:10:00,115.54,115.62,115.52,115.6,25063.0,98.7959,98.8643,98.7788,98.8472,25063.0
2015-12-07 12:15:00,115.6,115.68,115.59,115.63,30633.0,98.8472,98.9156,98.8386,98.8728,30633.0
2015-12-07 12:20:00,115.64,115.64,115.52,115.59,18721.0,98.8814,98.8814,98.7788,98.8386,18721.0
2015-12-07 12:25:00,115.55,115.61,115.53,115.55,18264.0,98.8044,98.8557,98.7873,98.8044,18264.0
2015-12-07 12:30:00,115.56,115.56,115.47,115.49,4449.0,98.813,98.813,98.736,98.7531,4449.0
2015-12-07 12:35:00,115.48,115.48,115.43,115.47,7226.0,98.7446,98.7446,98.7018,98.736,7226.0
2015-12-07 12:40:00,115.45,115.46,115.38,115.38,2040.0,98.7189,98.7275,98.6591,98.6591,2040.0
2015-12-07 12:45:00,115.36,115.42,115.35,115.41,3729.0,98.642,98.6933,98.6334,98.6847,3729.0
2015-12-07 12:50:00,115.37,115.43,115.31,115.32,9679.0,98.6505,98.7018,98.5992,98.6078,9679.0
2015-12-07 12:55:00,115.32,115.35,115.24,115.31,5221.0,98.6078,98.6334,98.5393,98.5992,5221.0
2015-12-07 13:00:00,115.32,115.34,115.23,115.25,5397.0,98.6078,98.6249,98.5308,98.5479,5397.0
2015-12-07 13:05:00,115.24,115.58,115.21,115.53,17312.0,98.5393,98.8301,98.5137,98.7873,17312.0
2015-12-07 13:10:00,115.53,115.55,115.3,115.3,9885.0,98.7873,98.8044,98.5907,98.5907,9885.0
2015-12-07 13:15:00,115.31,115.49,115.31,115.49,3504.0,98.5992,98.7531,98.5992,98.7531,3504.0
2015-12-07 13:20:00,115.44,115.47,115.4,115.45,4738.0,98.7104,98.736,98.6762,98.7189,4738.0
2015-12-07 13:25:00,115.46,115.56,115.41,115.54,5805.0,98.7275,98.813,98.6847,98.7959,5805.0
2015-12-07 13:30:00,115.51,115.53,115.43,115.45,5791.0,98.7702,98.7873,98.7018,98.7189,5791.0
2015-12-07 13:35:00,115.47,115.53,115.46,115.48,4816.0,98.736,98.7873,98.7275,98.7446,4816.0
2015-12-07 13:40:00,115.43,115.43,115.3,115.34,6300.0,98.7018,98.7018,98.5907,98.6249,6300.0
2015-12-07 13:45:00,115.33,115.35,115.3,115.3,5590.0,98.6163,98.6334,98.5907,98.5907,5590.0
2015-12-07 13:50:00,115.29,115.37,115.29,115.37,2300.0,98.5821,98.6505,98.5821,98.6505,2300.0
2015-12-07 13:55:00,115.28,115.49,115.26,115.48,5705.0,98.5736,98.7531,98.5565,98.7446,5705.0
2015-12-07 14:00:00,115.48,115.59,115.44,115.59,14678.0,98.7446,98.8386,98.7104,98.8386,14678.0
2015-12-07 14:05:00,115.58,115.68,115.58,115.65,6016.0,98.8301,98.9156,98.8301,98.8899,6016.0
2015-12-07 14:10:00,115.65,115.65,115.55,115.57,5163.0,98.8899,98.8899,98.8044,98.8215,5163.0
2015-12-07 14:15:00,115.55,115.58,115.52,115.53,5528.0,98.8044,98.8301,98.7788,98.7873,5528.0
2015-12-07 14:20:00,115.53,115.58,115.49,115.49,9351.0,98.7873,98.8301,98.7531,98.7531,9351.0
2015-12-07 14:25:00,115.48,115.6,115.47,115.59,7300.0,98.7446,98.8472,98.736,98.8386,7300.0
2015-12-07 14:30:00,115.6,115.67,115.41,115.44,11701.0,98.8472,98.907,98.6847,98.7104,11701.0
2015-12-07 14:35:00,115.45,115.55,115.44,115.52,8563.0,98.7189,98.8044,98.7104,98.7788,8563.0
2015-12-07 14:40:00,115.5,115.51,115.36,115.38,11082.0,98.7617,98.7702,98.642,98.6591,11082.0
2015-12-07 14:45:00,115.38,115.42,115.36,115.4,15195.0,98.6591,98.6933,98.642,98.6762,15195.0
2015-12-07 14:50:00,115.4,115.48,115.39,115.48,6585.0,98.6762,98.7446,98.6676,98.7446,6585.0
2015-12-07 14:55:00,115.49,115.49,115.36,115.36,6166.0,98.7531,98.7531,98.642,98.642,6166.0
2015-12-07 15:00:00,115.33,115.36,115.27,115.3,8105.0,98.6163,98.642,98.565,98.5907,8105.0
2015-12-07 15:05:00,115.3,115.39,115.24,115.34,8539.0,98.5907,98.6676,98.5393,98.6249,8539.0
2015-12-07 15:10:00,115.31,115.33,115.26,115.28,14450.0,98.5992,98.6163,98.5565,98.5736,14450.0
2015-12-07 15:15:00,115.28,115.42,115.24,115.42,7783.0,98.5736,98.6933,98.5393,98.6933,7783.0
2015-12-07 15:20:00,115.42,115.52,115.4,115.52,5100.0,98.6933,98.7788,98.6762,98.7788,5100.0
2015-12-07 15:25:00,115.52,115.53,115.46,115.52,14519.0,98.7788,98.7873,98.7275,98.7788,14519.0
2015-12-07 15:30:00,115.51,115.59,115.49,115.51,34509.0,98.7702,98.8386,98.7531,98.7702,34509.0
2015-12-07 15:35:00,115.52,115.54,115.45,115.51,43259.0,98.7788,98.7959,98.7189,98.7702,43259.0
2015-12-07 15:40:00,115.52,115.64,115.52,115.63,24084.0,98.7788,98.8814,98.7788,98.8728,24084.0
2015-12-07 15:45:00,115.66,115.81,115.65,115.8,16637.0,98.8985,99.0267,98.8899,99.0182,16637.0
2015-12-07 15:50:00,115.79,115.87,115.73,115.85,62343.0,99.0096,99.0781,98.9583,99.0609,62343.0
2015-12-07 15:55:00,115.85,115.85,115.67,115.73,224691.0,99.0609,99.0609,98.907,98.9583,224691.0
2015-12-08 09:30:00,114.74,114.97,114.46,114.49,14678.0,98.1118,98.3085,97.8724,97.898,14678.0
2015-12-08 09:35:00,114.52,114.53,114.51,114.53,300.0,97.9237,97.9322,97.9151,97.9322,300.0
2015-12-08 09:40:00,114.57,114.87,114.51,114.87,8911.0,97.9664,98.223,97.9151,98.223,8911.0
2015-12-08 09:45:00,114.86,114.94,114.83,114.94,3743.0,98.2144,98.2828,98.1888,98.2828,3743.0
2015-12-08 09:50:00,114.92,114.92,114.78,114.87,1360.0,98.2657,98.2657,98.146,98.223,1360.0
2015-12-08 09:55:00,114.78,114.82,114.68,114.68,24591.0,98.146,98.1802,98.0605,98.0605,24591.0
2015-12-08 10:00:00,114.64,114.92,114.6,114.85,6690.0,98.0263,98.2657,97.9921,98.2059,6690.0
2015-12-08 10:05:00,114.83,114.88,114.77,114.87,5145.0,98.1888,98.2315,98.1375,98.223,5145.0
2015-12-08 10:10:00,114.87,114.87,114.71,114.77,3900.0,98.223,98.223,98.0862,98.1375,3900.0
2015-12-08 10:15:00,114.83,114.88,114.55,114.55,6250.0,98.1888,98.2315,97.9493,97.9493,6250.0
2015-12-08 10:20:00,114.49,114.5,114.4,114.47,9049.0,97.898,97.9066,97.8211,97.8809,9049.0
2015-12-08 10:25:00,114.44,114.51,114.4,114.45,15232.0,97.8553,97.9151,97.8211,97.8638,15232.0
2015-12-08 10:30:00,114.43,114.79,114.35,114.77,16851.0,97.8467,98.1546,97.7783,98.1375,16851.0
2015-12-08 10:35:00,114.78,114.87,114.74,114.81,5287.0,98.146,98.223,98.1118,98.1717,5287.0
2015-12-08 10:40:00,114.81,115.02,114.81,115.01,69746.0,98.1717,98.3512,98.1717,98.3427,69746.0
2015-12-08 10:45:00,115.03,115.11,114.97,115.06,20307.0,98.3598,98.4282,98.3085,98.3854,20307.0
2015-12-08 10:50:00,115.07,115.14,114.98,115.06,32456.0,98.394,98.4538,98.317,98.3854,32456.0
2015-12-08 10:55:00,115.08,115.15,115.0,115.15,16980.0,98.4025,98.4624,98.3341,98.4624,16980.0
2015-12-08 11:00:00,115.15,115.56,115.15,115.56,39879.0,98.4624,98.813,98.4624,98.813,39879.0
2015-12-08 11:05:00,115.57,115.57,115.46,115.5,12122.0,98.8215,98.8215,98.7275,98.7617,12122.0
2015-12-08 11:10:00,115.5,115.5,115.35,115.39,10936.0,98.7617,98.7617,98.6334,98.6676,10936.0
2015-12-08 11:15:00,115.4,115.43,115.3,115.42,9154.0,98.6762,98.7018,98.5907,98.6933,9154.0
2015-12-08 11:20:00,115.43,115.53,115.27,115.3,7548.0,98.7018,98.7873,98.565,98.5907,7548.0
2015-12-08 11:25:00,115.29,115.29,115.15,115.15,6548.0,98.5821,98.5821,98.4624,98.4624,6548.0
2015-12-08 11:30:00,115.14,115.17,115.03,115.05,16500.0,98.4538,98.4795,98.3598,98.3769,16500.0
2015-12-08 11:35:00,115.04,115.11,115.0,115.02,13121.0,98.3683,98.4282,98.3341,98.3512,13121.0
2015-12-08 11:40:00,115.0,115.11,114.99,115.09,4239.0,98.3341,98.4282,98.3256,98.4111,4239.0
2015-12-08 11:45:00,115.08,115.09,115.04,115.07,1700.0,98.4025,98.4111,98.3683,98.394,1700.0
2015-12-08 11:50:00,115.04,115.09,114.93,115.09,16311.0,98.3683,98.4111,98.2743,98.4111,16311.0
2015-12-08 11:55:00,115.07,115.15,115.04,115.14,5606.0,98.394,98.4624,98.3683,98.4538,5606.0
2015-12-08 12:00:00,115.14,115.14,114.95,114.95,4411.0,98.4538,98.4538,98.2914,98.2914,4411.0
2015-12-08 12:05:00,114.94,115.06,114.93,115.05,5682.0,98.2828,98.3854,98.2743,98.3769,5682.0
2015-12-08 12:10:00,115.05,115.05,114.94,114.94,2648.0,98.3769,98.3769,98.2828,98.2828,2648.0
2015-12-08 12:15:00,114.94,114.96,114.82,114.87,3713.0,98.2828,98.2999,98.1802,98.223,3713.0
2015-12-08 12:20:00,114.85,114.95,114.84,114.93,10754.0,98.2059,98.2914,98.1973,98.2743,10754.0
2015-12-08 12:25:00,114.95,115.01,114.94,114.96,5083.0,98.2914,98.3427,98.2828,98.2999,5083.0
2015-12-08 12:30:00,114.95,114.95,114.87,114.89,8213.0,98.2914,98.2914,98.223,98.2401,8213.0
2015-12-08 12:35:00,114.89,114.98,114.89,114.95,2541.0,98.2401,98.317,98.2401,98.2914,2541.0
2015-12-08 12:40:00,114.93,115.0,114.92,114.99,4417.0,98.2743,98.3341,98.2657,98.3256,4417.0
2015-12-08 12:45:00,115.01,115.01,114.86,114.89,2043.0,98.3427,98.3427,98.2144,98.2401,2043.0
2015-12-08 12:50:00,114.89,115.0,114.89,114.99,4279.0,98.2401,98.3341,98.2401,98.3256,4279.0
2015-12-08 12:55:00,114.97,115.05,114.97,115.05,9614.0,98.3085,98.3769,98.3085,98.3769,9614.0
2015-12-08 13:00:00,115.08,115.12,115.01,115.11,6125.0,98.4025,98.4367,98.3427,98.4282,6125.0
2015-12-08 13:05:00,115.09,115.09,115.01,115.06,3350.0,98.4111,98.4111,98.3427,98.3854,3350.0
2015-12-08 13:10:00,115.05,115.11,114.97,115.01,4818.0,98.3769,98.4282,98.3085,98.3427,4818.0
2015-12-08 13:15:00,115.01,115.01,114.84,114.84,9010.0,98.3427,98.3427,98.1973,98.1973,9010.0
2015-12-08 13:20:00,114.84,114.89,114.75,114.75,5355.0,98.1973,98.2401,98.1204,98.1204,5355.0
2015-12-08 13:25:00,114.82,114.9,114.8,114.89,18735.0,98.1802,98.2486,98.1631,98.2401,18735.0
2015-12-08 13:30:00,114.9,115.05,114.9,115.02,9653.0,98.2486,98.3769,98.2486,98.3512,9653.0
2015-12-08 13:35:00,115.03,115.08,115.02,115.02,11046.0,98.3598,98.4025,98.3512,98.3512,11046.0
2015-12-08 13:40:00,115.01,115.03,114.96,115.02,6520.0,98.3427,98.3598,98.2999,98.3512,6520.0
2015-12-08 13:45:00,115.01,115.06,114.97,114.97,8460.0,98.3427,98.3854,98.3085,98.3085,8460.0
2015-12-08 13:50:00,114.96,115.08,114.92,115.08,6612.0,98.2999,98.4025,98.2657,98.4025,6612.0
2015-12-08 13:55:00,115.06,115.08,115.04,115.08,3800.0,98.3854,98.4025,98.3683,98.4025,3800.0
2015-12-08 14:00:00,115.07,115.27,115.07,115.25,13056.0,98.394,98.565,98.394,98.5479,13056.0
2015-12-08 14:05:00,115.25,115.34,115.23,115.34,5590.0,98.5479,98.6249,98.5308,98.6249,5590.0
2015-12-08 14:10:00,115.36,115.4,115.32,115.32,13267.0,98.642,98.6762,98.6078,98.6078,13267.0
2015-12-08 14:15:00,115.34,115.35,115.3,115.34,4613.0,98.6249,98.6334,98.5907,98.6249,4613.0
2015-12-08 14:20:00,115.31,115.32,115.17,115.2,9806.0,98.5992,98.6078,98.4795,98.5051,9806.0
2015-12-08 14:25:00,115.17,115.21,115.15,115.17,8057.0,98.4795,98.5137,98.4624,98.4795,8057.0
2015-12-08 14:30:00,115.19,115.24,115.1,115.1,7759.0,98.4966,98.5393,98.4196,98.4196,7759.0
2015-12-08 14:35:00,115.09,115.21,115.09,115.19,42903.0,98.4111,98.5137,98.4111,98.4966,42903.0
2015-12-08 14:40:00,115.17,115.17,115.08,115.14,11260.0,98.4795,98.4795,98.4025,98.4538,11260.0
2015-12-08 14:45:00,115.13,115.28,115.13,115.2,312136.0,98.4453,98.5736,98.4453,98.5051,312136.0
2015-12-08 14:50:00,115.21,115.27,115.18,115.27,6963.0,98.5137,98.565,98.488,98.565,6963.0
2015-12-08 14:55:00,115.26,115.27,115.1,115.13,9405.0,98.5565,98.565,98.4196,98.4453,9405.0
2015-12-08 15:00:00,115.11,115.11,114.98,115.05,21928.0,98.4282,98.4282,98.317,98.3769,21928.0
2015-12-08 15:05:00,115.03,115.16,115.03,115.14,12258.0,98.3598,98.4709,98.3598,98.4538,12258.0
2015-12-08 15:10:00,115.15,115.15,114.97,114.99,19890.0,98.4624,98.4624,98.3085,98.3256,19890.0
2015-12-08 15:15:00,114.97,115.02,114.92,114.92,5701.0,98.3085,98.3512,98.2657,98.2657,5701.0
2015-12-08 15:20:00,114.89,115.03,114.86,115.01,8630.0,98.2401,98.3598,98.2144,98.3427,8630.0
2015-12-08 15:25:00,115.02,115.02,114.86,114.9,14007.0,98.3512,98.3512,98.2144,98.2486,14007.0
2015-12-08 15:30:00,114.87,115.1,114.81,115.1,17414.0,98.223,98.4196,98.1717,98.4196,17414.0
2015-12-08 15:35:00,115.06,115.07,114.97,115.02,8697.0,98.3854,98.394,98.3085,98.3512,8697.0
2015-12-08 15:40:00,115.0,115.04,114.9,115.04,13416.0,98.3341,98.3683,98.2486,98.3683,13416.0
2015-12-08 15:45:00,115.06,115.15,115.01,115.15,12661.0,98.3854,98.4624,98.3427,98.4624,12661.0
2015-12-08 15:50:00,115.13,115.23,115.12,115.21,28334.0,98.4453,98.5308,98.4367,98.5137,28334.0
2015-12-08 15:55:00,115.2,115.2,115.0,115.02,14856.0,98.5051,98.5051,98.3341,98.3512,14856.0
2015-12-09 09:30:00,114.63,114.78,114.42,114.62,15084.0,98.0178,98.146,97.8382,98.0092,15084.0
2015-12-09 09:35:00,114.64,115.07,114.64,115.04,4309.0,98.0263,98.394,98.0263,98.3683,4309.0
2015-12-09 09:40:00,115.11,115.22,115.11,115.12,5182.0,98.4282,98.5222,98.4282,98.4367,5182.0
2015-12-09 09:45:00,115.1,115.33,115.09,115.33,4585.0,98.4196,98.6163,98.4111,98.6163,4585.0
2015-12-09 09:50:00,115.36,115.36,115.25,115.26,8554.0,98.642,98.642,98.5479,98.5565,8554.0
2015-12-09 09:55:00,115.2,115.27,115.16,115.25,27999.0,98.5051,98.565,98.4709,98.5479,27999.0
2015-12-09 10:00:00,115.2,115.31,115.16,115.26,35947.0,98.5051,98.5992,98.4709,98.5565,35947.0
2015-12-09 10:05:00,115.27,115.4,115.27,115.38,5532.0,98.565,98.6762,98.565,98.6591,5532.0
2015-12-09 10:10:00,115.44,115.68,115.44,115.53,49796.0,98.7104,98.9156,98.7104,98.7873,49796.0
2015-12-09 10:15:00,115.59,115.64,115.49,115.54,35152.0,98.8386,98.8814,98.7531,98.7959,35152.0
2015-12-09 10:20:00,115.52,115.58,115.49,115.49,4300.0,98.7788,98.8301,98.7531,98.7531,4300.0
2015-12-09 10:25:00,115.49,115.56,115.47,115.48,62393.0,98.7531,98.813,98.736,98.7446,62393.0
2015-12-09 10:30:00,115.47,115.9,115.47,115.9,46295.0,98.736,99.1037,98.736,99.1037,46295.0
2015-12-09 10:35:00,115.93,115.93,115.77,115.77,11000.0,99.1294,99.1294,98.9925,98.9925,11000.0
2015-12-09 10:40:00,115.8,115.85,115.75,115.82,7564.0,99.0182,99.0609,98.9754,99.0353,7564.0
2015-12-09 10:45:00,115.85,115.89,115.68,115.68,15526.0,99.0609,99.0952,98.9156,98.9156,15526.0
2015-12-09 10:50:00,115.68,115.69,115.59,115.6,8292.0,98.9156,98.9241,98.8386,98.8472,8292.0
2015-12-09 10:55:00,115.62,115.67,115.59,115.63,3857.0,98.8643,98.907,98.8386,98.8728,3857.0
2015-12-09 11:00:00,115.67,115.67,115.5,115.56,22512.0,98.907,98.907,98.7617,98.813,22512.0
2015-12-09 11:05:00,115.55,115.64,115.47,115.47,22506.0,98.8044,98.8814,98.736,98.736,22506.0
2015-12-09 11:10:00,115.47,115.58,115.47,115.54,5750.0,98.736,98.8301,98.736,98.7959,5750.0
2015-12-09 11:15:00,115.5,115.5,115.3,115.31,23100.0,98.7617,98.7617,98.5907,98.5992,23100.0
2015-12-09 11:20:00,115.3,115.35,115.24,115.24,2916.0,98.5907,98.6334,98.5393,98.5393,2916.0
2015-12-09 11:25:00,115.24,115.24,115.16,115.19,8969.0,98.5393,98.5393,98.4709,98.4966,8969.0
2015-12-09 11:30:00,115.2,115.27,115.08,115.08,14924.0,98.5051,98.565,98.4025,98.4025,14924.0
2015-12-09 11:35:00,115.07,115.11,115.02,115.09,9910.0,98.394,98.4282,98.3512,98.4111,9910.0
2015-12-09 11:40:00,115.1,115.15,114.81,114.82,18616.0,98.4196,98.4624,98.1717,98.1802,18616.0
2015-12-09 11:45:00,114.78,114.8,114.52,114.63,15422.0,98.146,98.1631,97.9237,98.0178,15422.0
2015-12-09 11:50:00,114.61,114.75,114.61,114.75,5340.0,98.0006,98.1204,98.0006,98.1204,5340.0
2015-12-09 11:55:00,114.73,114.73,114.55,114.64,5200.0,98.1033,98.1033,97.9493,98.0263,5200.0
2015-12-09 12:00:00,114.7,114.78,114.61,114.61,29375.0,98.0776,98.146,98.0006,98.0006,29375.0
2015-12-09 12:05:00,114.62,114.73,114.6,114.73,11568.0,98.0092,98.1033,97.9921,98.1033,11568.0
2015-12-09 12:10:00,114.72,114.74,114.52,114.56,12478.0,98.0947,98.1118,97.9237,97.9579,12478.0
2015-12-09 12:15:00,114.54,114.64,114.39,114.39,10971.0,97.9408,98.0263,97.8125,97.8125,10971.0
2015-12-09 12:20:00,114.37,114.37,114.18,114.27,14046.0,97.7954,97.7954,97.633,97.7099,14046.0
2015-12-09 12:25:00,114.26,114.26,114.02,114.08,15332.0,97.7014,97.7014,97.4962,97.5475,15332.0
2015-12-09 12:30:00,114.06,114.06,113.92,113.97,7517.0,97.5304,97.5304,97.4106,97.4534,7517.0
2015-12-09 12:35:00,113.94,113.94,113.72,113.74,31893.0,97.4277,97.4277,97.2396,97.2567,31893.0
2015-12-09 12:40:00,113.75,113.75,113.53,113.75,56359.0,97.2653,97.2653,97.0772,97.2653,56359.0
2015-12-09 12:45:00,113.74,113.87,113.72,113.87,14629.0,97.2567,97.3679,97.2396,97.3679,14629.0
2015-12-09 12:50:00,113.85,113.91,113.74,113.79,18783.0,97.3508,97.4021,97.2567,97.2995,18783.0
2015-12-09 12:55:00,113.79,113.79,113.61,113.68,19411.0,97.2995,97.2995,97.1456,97.2054,19411.0
2015-12-09 13:00:00,113.67,113.96,113.61,113.86,61928.0,97.1969,97.4448,97.1456,97.3593,61928.0
2015-12-09 13:05:00,113.84,113.84,113.48,113.77,33568.0,97.3422,97.3422,97.0344,97.2824,33568.0
2015-12-09 13:10:00,113.76,113.89,113.72,113.87,40278.0,97.2738,97.385,97.2396,97.3679,40278.0
2015-12-09 13:15:00,113.85,113.95,113.75,113.76,37557.0,97.3508,97.4363,97.2653,97.2738,37557.0
2015-12-09 13:20:00,113.78,113.85,113.67,113.85,23847.0,97.2909,97.3508,97.1969,97.3508,23847.0
2015-12-09 13:25:00,113.84,113.85,113.65,113.75,57034.0,97.3422,97.3508,97.1798,97.2653,57034.0
2015-12-09 13:30:00,113.76,113.8,113.59,113.8,11650.0,97.2738,97.308,97.1285,97.308,11650.0
2015-12-09 13:35:00,113.81,113.83,113.7,113.81,8941.0,97.3166,97.3337,97.2225,97.3166,8941.0
2015-12-09 13:40:00,113.79,113.87,113.69,113.7,16905.0,97.2995,97.3679,97.214,97.2225,16905.0
2015-12-09 13:45:00,113.68,113.84,113.65,113.84,13628.0,97.2054,97.3422,97.1798,97.3422,13628.0
2015-12-09 13:50:00,113.86,114.05,113.86,114.03,34022.0,97.3593,97.5218,97.3593,97.5047,34022.0
2015-12-09 13:55:00,114.02,114.07,113.94,113.94,14623.0,97.4962,97.5389,97.4277,97.4277,14623.0
2015-12-09 14:00:00,113.93,113.98,113.84,113.86,7962.0,97.4192,97.4619,97.3422,97.3593,7962.0
2015-12-09 14:05:00,113.85,113.93,113.85,113.86,7132.0,97.3508,97.4192,97.3508,97.3593,7132.0
2015-12-09 14:10:00,113.85,114.0,113.85,113.97,341322.0,97.3508,97.4791,97.3508,97.4534,341322.0
2015-12-09 14:15:00,114.0,114.0,113.83,113.86,14377.0,97.4791,97.4791,97.3337,97.3593,14377.0
2015-12-09 14:20:00,113.84,113.86,113.73,113.77,27867.0,97.3422,97.3593,97.2482,97.2824,27867.0
2015-12-09 14:25:00,113.75,113.83,113.72,113.81,25273.0,97.2653,97.3337,97.2396,97.3166,25273.0
2015-12-09 14:30:00,113.8,113.9,113.78,113.82,23814.0,97.308,97.3935,97.2909,97.3251,23814.0
2015-12-09 14:35:00,113.81,113.98,113.77,113.95,34246.0,97.3166,97.4619,97.2824,97.4363,34246.0
2015-12-09 14:40:00,113.94,113.96,113.85,113.93,23070.0,97.4277,97.4448,97.3508,97.4192,23070.0
2015-12-09 14:45:00,113.93,113.93,113.76,113.81,34603.0,97.4192,97.4192,97.2738,97.3166,34603.0
2015-12-09 14:50:00,113.82,113.83,113.74,113.83,30734.0,97.3251,97.3337,97.2567,97.3337,30734.0
2015-12-09 14:55:00,113.84,113.85,113.71,113.73,52661.0,97.3422,97.3508,97.2311,97.2482,52661.0
2015-12-09 15:00:00,113.74,113.99,113.7,113.96,42764.0,97.2567,97.4705,97.2225,97.4448,42764.0
2015-12-09 15:05:00,113.96,113.96,113.83,113.92,40015.0,97.4448,97.4448,97.3337,97.4106,40015.0
2015-12-09 15:10:00,113.92,113.97,113.86,113.9,25788.0,97.4106,97.4534,97.3593,97.3935,25788.0
2015-12-09 15:15:00,113.91,113.93,113.8,113.84,81874.0,97.4021,97.4192,97.308,97.3422,81874.0
2015-12-09 15:20:00,113.87,114.14,113.86,114.12,90372.0,97.3679,97.5988,97.3593,97.5817,90372.0
2015-12-09 15:25:00,114.1,114.21,114.05,114.1,123698.0,97.5646,97.6586,97.5218,97.5646,123698.0
2015-12-09 15:30:00,114.14,114.33,114.13,114.24,64088.0,97.5988,97.7612,97.5902,97.6843,64088.0
2015-12-09 15:35:00,114.25,114.35,114.17,114.19,75632.0,97.6928,97.7783,97.6244,97.6415,75632.0
2015-12-09 15:40:00,114.18,114.24,114.12,114.14,26768.0,97.633,97.6843,97.5817,97.5988,26768.0
2015-12-09 15:45:00,114.13,114.17,113.98,113.98,81982.0,97.5902,97.6244,97.4619,97.4619,81982.0
2015-12-09 15:50:00,113.99,114.07,113.97,114.06,37789.0,97.4705,97.5389,97.4534,97.5304,37789.0
2015-12-09 15:55:00,114.06,114.12,113.98,114.09,154898.0,97.5304,97.5817,97.4619,97.556,154898.0
2015-12-10 09:30:00,114.26,114.26,114.0,114.11,6951.0,97.7014,97.7014,97.4791,97.5731,6951.0
2015-12-10 09:35:00,114.06,114.36,114.01,114.36,3988.0,97.5304,97.7869,97.4876,97.7869,3988.0
2015-12-10 09:40:00,114.37,114.51,114.36,114.46,9296.0,97.7954,97.9151,97.7869,97.8724,9296.0
2015-12-10 09:45:00,114.47,114.54,114.4,114.42,8691.0,97.8809,97.9408,97.8211,97.8382,8691.0
2015-12-10 09:50:00,114.38,114.45,114.26,114.26,2723.0,97.804,97.8638,97.7014,97.7014,2723.0
2015-12-10 09:55:00,114.28,114.28,114.08,114.11,4064.0,97.7185,97.7185,97.5475,97.5731,4064.0
2015-12-10 10:00:00,114.22,114.32,114.14,114.15,6369.0,97.6672,97.7527,97.5988,97.6073,6369.0
2015-12-10 10:05:00,114.16,114.27,114.12,114.12,4403.0,97.6159,97.7099,97.5817,97.5817,4403.0
2015-12-10 10:10:00,114.0,114.09,114.0,114.09,508.0,97.4791,97.556,97.4791,97.556,508.0
2015-12-10 10:15:00,114.05,114.27,114.05,114.24,11834.0,97.5218,97.7099,97.5218,97.6843,11834.0
2015-12-10 10:20:00,114.32,114.39,114.29,114.39,19597.0,97.7527,97.8125,97.727,97.8125,19597.0
2015-12-10 10:25:00,114.43,114.52,114.42,114.44,10016.0,97.8467,97.9237,97.8382,97.8553,10016.0
2015-12-10 10:30:00,114.51,114.53,114.41,114.42,2708.0,97.9151,97.9322,97.8296,97.8382,2708.0
2015-12-10 10:35:00,114.42,114.71,114.42,114.71,56995.0,97.8382,98.0862,97.8382,98.0862,56995.0
2015-12-10 10:40:00,114.7,114.93,114.67,114.93,26062.0,98.0776,98.2743,98.052,98.2743,26062.0
2015-12-10 10:45:00,114.96,114.97,114.84,114.84,8083.0,98.2999,98.3085,98.1973,98.1973,8083.0
2015-12-10 10:50:00,114.83,114.86,114.74,114.74,3800.0,98.1888,98.2144,98.1118,98.1118,3800.0
2015-12-10 10:55:00,114.74,114.79,114.69,114.7,5073.0,98.1118,98.1546,98.0691,98.0776,5073.0
2015-12-10 11:00:00,114.69,114.76,114.67,114.76,9006.0,98.0691,98.1289,98.052,98.1289,9006.0
2015-12-10 11:05:00,114.74,114.74,114.62,114.63,3050.0,98.1118,98.1118,98.0092,98.0178,3050.0
2015-12-10 11:10:00,114.6,114.71,114.6,114.65,2000.0,97.9921,98.0862,97.9921,98.0349,2000.0
2015-12-10 11:15:00,114.64,114.73,114.64,114.72,4750.0,98.0263,98.1033,98.0263,98.0947,4750.0
2015-12-10 11:20:00,114.76,114.83,114.71,114.71,4781.0,98.1289,98.1888,98.0862,98.0862,4781.0
2015-12-10 11:25:00,114.72,114.78,114.67,114.67,12742.0,98.0947,98.146,98.052,98.052,12742.0
2015-12-10 11:30:00,114.64,114.64,114.52,114.53,11533.0,98.0263,98.0263,97.9237,97.9322,11533.0
2015-12-10 11:35:00,114.53,114.61,114.51,114.58,7007.0,97.9322,98.0006,97.9151,97.975,7007.0
2015-12-10 11:40:00,114.56,114.56,114.47,114.48,3500.0,97.9579,97.9579,97.8809,97.8895,3500.0
2015-12-10 11:45:00,114.46,114.56,114.43,114.56,3916.0,97.8724,97.9579,97.8467,97.9579,3916.0
2015-12-10 11:50:00,114.56,114.56,114.42,114.44,5430.0,97.9579,97.9579,97.8382,97.8553,5430.0
2015-12-10 11:55:00,114.43,114.52,114.43,114.52,12991.0,97.8467,97.9237,97.8467,97.9237,12991.0
2015-12-10 12:00:00,114.5,114.56,114.44,114.55,6120.0,97.9066,97.9579,97.8553,97.9493,6120.0
2015-12-10 12:05:00,114.54,114.59,114.42,114.42,1661.0,97.9408,97.9835,97.8382,97.8382,1661.0
2015-12-10 12:10:00,114.39,114.39,114.26,114.26,7419.0,97.8125,97.8125,97.7014,97.7014,7419.0
2015-12-10 12:15:00,114.25,114.31,114.23,114.23,2800.0,97.6928,97.7441,97.6757,97.6757,2800.0
2015-12-10 12:20:00,114.25,114.34,114.23,114.32,42569.0,97.6928,97.7698,97.6757,97.7527,42569.0
2015-12-10 12:25:00,114.32,114.41,114.32,114.38,1400.0,97.7527,97.8296,97.7527,97.804,1400.0
2015-12-10 12:30:00,114.4,114.42,114.23,114.28,5729.0,97.8211,97.8382,97.6757,97.7185,5729.0
2015-12-10 12:35:00,114.31,114.43,114.27,114.27,7163.0,97.7441,97.8467,97.7099,97.7099,7163.0
2015-12-10 12:40:00,114.3,114.45,114.28,114.45,10021.0,97.7356,97.8638,97.7185,97.8638,10021.0
2015-12-10 12:45:00,114.45,114.5,114.37,114.47,13093.0,97.8638,97.9066,97.7954,97.8809,13093.0
2015-12-10 12:50:00,114.49,114.56,114.43,114.56,4196.0,97.898,97.9579,97.8467,97.9579,4196.0
2015-12-10 12:55:00,114.58,114.74,114.57,114.69,14516.0,97.975,98.1118,97.9664,98.0691,14516.0
2015-12-10 13:00:00,114.71,114.71,114.63,114.63,4603.0,98.0862,98.0862,98.0178,98.0178,4603.0
2015-12-10 13:05:00,114.65,114.65,114.58,114.65,2286.0,98.0349,98.0349,97.975,98.0349,2286.0
2015-12-10 13:10:00,114.66,114.67,114.54,114.64,6252.0,98.0434,98.052,97.9408,98.0263,6252.0
2015-12-10 13:15:00,114.63,114.66,114.6,114.64,2090.0,98.0178,98.0434,97.9921,98.0263,2090.0
2015-12-10 13:20:00,114.66,114.73,114.66,114.69,4412.0,98.0434,98.1033,98.0434,98.0691,4412.0
2015-12-10 13:25:00,114.69,114.71,114.63,114.66,4240.0,98.0691,98.0862,98.0178,98.0434,4240.0
2015-12-10 13:30:00,114.71,114.79,114.69,114.69,12190.0,98.0862,98.1546,98.0691,98.0691,12190.0
2015-12-10 13:35:00,114.71,114.82,114.69,114.82,8100.0,98.0862,98.1802,98.0691,98.1802,8100.0
2015-12-10 13:40:00,114.81,114.81,114.7,114.78,5035.0,98.1717,98.1717,98.0776,98.146,5035.0
2015-12-10 13:45:00,114.76,114.83,114.73,114.83,1400.0,98.1289,98.1888,98.1033,98.1888,1400.0
2015-12-10 13:50:00,114.81,114.82,114.76,114.78,11918.0,98.1717,98.1802,98.1289,98.146,11918.0
2015-12-10 13:55:00,114.81,114.84,114.73,114.73,6044.0,98.1717,98.1973,98.1033,98.1033,6044.0
2015-12-10 14:00:00,114.74,114.83,114.74,114.83,2219.0,98.1118,98.1888,98.1118,98.1888,2219.0
2015-12-10 14:05:00,114.81,114.87,114.8,114.82,7563.0,98.1717,98.223,98.1631,98.1802,7563.0
2015-12-10 14:10:00,114.85,114.85,114.73,114.76,2661.0,98.2059,98.2059,98.1033,98.1289,2661.0
2015-12-10 14:15:00,114.79,114.91,114.79,114.91,11025.0,98.1546,98.2572,98.1546,98.2572,11025.0
2015-12-10 14:20:00,114.92,114.96,114.91,114.96,4579.0,98.2657,98.2999,98.2572,98.2999,4579.0
2015-12-10 14:25:00,114.96,115.16,114.96,115.16,18868.0,98.2999,98.4709,98.2999,98.4709,18868.0
2015-12-10 14:30:00,115.18,115.18,115.04,115.05,7038.0,98.488,98.488,98.3683,98.3769,7038.0
2015-12-10 14:35:00,115.09,115.1,115.01,115.06,6988.0,98.4111,98.4196,98.3427,98.3854,6988.0
2015-12-10 14:40:00,115.12,115.22,115.1,115.17,9007.0,98.4367,98.5222,98.4196,98.4795,9007.0
2015-12-10 14:45:00,115.16,115.18,115.1,115.11,5435.0,98.4709,98.488,98.4196,98.4282,5435.0
2015-12-10 14:50:00,115.08,115.08,114.94,114.96,27110.0,98.4025,98.4025,98.2828,98.2999,27110.0
2015-12-10 14:55:00,114.97,114.99,114.93,114.99,8583.0,98.3085,98.3256,98.2743,98.3256,8583.0
2015-12-10 15:00:00,114.98,115.01,114.85,114.88,12637.0,98.317,98.3427,98.2059,98.2315,12637.0
2015-12-10 15:05:00,114.83,114.85,114.76,114.78,5587.0,98.1888,98.2059,98.1289,98.146,5587.0
2015-12-10 15:10:00,114.73,114.75,114.64,114.64,10108.0,98.1033,98.1204,98.0263,98.0263,10108.0
2015-12-10 15:15:00,114.68,114.73,114.51,114.53,17880.0,98.0605,98.1033,97.9151,97.9322,17880.0
2015-12-10 15:20:00,114.54,114.57,114.42,114.5,190026.0,97.9408,97.9664,97.8382,97.9066,190026.0
2015-12-10 15:25:00,114.49,114.59,114.41,114.59,8565.0,97.898,97.9835,97.8296,97.9835,8565.0
2015-12-10 15:30:00,114.56,114.57,114.45,114.55,9018.0,97.9579,97.9664,97.8638,97.9493,9018.0
2015-12-10 15:35:00,114.56,114.57,114.48,114.51,13051.0,97.9579,97.9664,97.8895,97.9151,13051.0
2015-12-10 15:40:00,114.52,114.63,114.52,114.52,14673.0,97.9237,98.0178,97.9237,97.9237,14673.0
2015-12-10 15:45:00,114.51,114.59,114.41,114.45,28775.0,97.9151,97.9835,97.8296,97.8638,28775.0
2015-12-10 15:50:00,114.43,114.44,114.29,114.33,19824.0,97.8467,97.8553,97.727,97.7612,19824.0
2015-12-10 15:55:00,114.32,114.48,114.27,114.38,91460.0,97.7527,97.8895,97.7099,97.804,91460.0
2015-12-11 09:30:00,113.05,113.18,113.0,113.18,13080.0,96.6667,96.7779,96.624,96.7779,13080.0
2015-12-11 09:35:00,113.18,113.22,112.98,113.09,18890.0,96.7779,96.8121,96.6069,96.7009,18890.0
2015-12-11 09:40:00,113.05,113.2,113.05,113.17,21729.0,96.6667,96.795,96.6667,96.7693,21729.0
2015-12-11 09:45:00,113.13,113.13,112.87,112.87,40641.0,96.7351,96.7351,96.5128,96.5128,40641.0
2015-12-11 09:50:00,112.85,112.87,112.69,112.83,14111.0,96.4957,96.5128,96.3589,96.4786,14111.0
2015-12-11 09:55:00,112.84,112.92,112.78,112.84,26620.0,96.4872,96.5556,96.4359,96.4872,26620.0
2015-12-11 10:00:00,112.8,113.08,112.74,113.08,13804.0,96.453,96.6924,96.4017,96.6924,13804.0
2015-12-11 10:05:00,113.09,113.28,113.06,113.07,4570.0,96.7009,96.8634,96.6753,96.6838,4570.0
2015-12-11 10:10:00,113.15,113.23,113.12,113.22,11324.0,96.7522,96.8206,96.7266,96.8121,11324.0
2015-12-11 10:15:00,113.26,113.26,113.08,113.13,13269.0,96.8463,96.8463,96.6924,96.7351,13269.0
2015-12-11 10:20:00,113.08,113.09,113.02,113.08,5325.0,96.6924,96.7009,96.6411,96.6924,5325.0
2015-12-11 10:25:00,113.14,113.31,113.14,113.31,7131.0,96.7437,96.889,96.7437,96.889,7131.0
2015-12-11 10:30:00,113.33,113.4,113.2,113.2,6271.0,96.9061,96.966,96.795,96.795,6271.0
2015-12-11 10:35:00,113.19,113.23,113.08,113.13,24593.0,96.7864,96.8206,96.6924,96.7351,24593.0
2015-12-11 10:40:00,113.14,113.21,113.09,113.09,11842.0,96.7437,96.8035,96.7009,96.7009,11842.0
2015-12-11 10:45:00,113.08,113.16,113.02,113.06,13832.0,96.6924,96.7608,96.6411,96.6753,13832.0
2015-12-11 10:50:00,113.05,113.07,112.96,113.06,12775.0,96.6667,96.6838,96.5898,96.6753,12775.0
2015-12-11 10:55:00,113.03,113.03,112.82,112.85,16405.0,96.6496,96.6496,96.4701,96.4957,16405.0
2015-12-11 11:00:00,112.83,112.96,112.75,112.77,20963.0,96.4786,96.5898,96.4102,96.4273,20963.0
2015-12-11 11:05:00,112.74,113.02,112.74,112.93,30790.0,96.4017,96.6411,96.4017,96.5641,30790.0
2015-12-11 11:10:00,112.9,112.94,112.79,112.93,13709.0,96.5385,96.5727,96.4444,96.5641,13709.0
2015-12-11 11:15:00,112.9,113.05,112.84,113.05,24366.0,96.5385,96.6667,96.4872,96.6667,24366.0
2015-12-11 11:20:00,113.01,113.1,112.97,112.98,8133.0,96.6325,96.7095,96.5983,96.6069,8133.0
2015-12-11 11:25:00,113.01,113.01,112.82,112.85,21814.0,96.6325,96.6325,96.4701,96.4957,21814.0
2015-12-11 11:30:00,112.86,112.86,112.71,112.71,6021.0,96.5043,96.5043,96.376,96.376,6021.0
2015-12-11 11:35:00,112.7,112.83,112.61,112.77,14270.0,96.3674,96.4786,96.2905,96.4273,14270.0
2015-12-11 11:40:00,112.8,112.96,112.8,112.96,11076.0,96.453,96.5898,96.453,96.5898,11076.0
2015-12-11 11:45:00,112.94,113.01,112.9,113.01,4771.0,96.5727,96.6325,96.5385,96.6325,4771.0
2015-12-11 11:50:00,112.93,112.93,112.82,112.92,4064.0,96.5641,96.5641,96.4701,96.5556,4064.0
2015-12-11 11:55:00,112.88,112.88,112.72,112.73,6789.0,96.5214,96.5214,96.3845,96.3931,6789.0
2015-12-11 12:00:00,112.72,112.77,112.62,112.71,16869.0,96.3845,96.4273,96.299,96.376,16869.0
2015-12-11 12:05:00,112.7,112.7,112.52,112.52,14310.0,96.3674,96.3674,96.2135,96.2135,14310.0
2015-12-11 12:10:00,112.52,112.58,112.48,112.54,10769.0,96.2135,96.2648,96.1793,96.2306,10769.0
2015-12-11 12:15:00,112.51,112.51,112.33,112.4,20689.0,96.205,96.205,96.0511,96.1109,20689.0
2015-12-11 12:20:00,112.41,112.46,112.33,112.33,29135.0,96.1195,96.1622,96.0511,96.0511,29135.0
2015-12-11 12:25:00,112.35,112.39,112.25,112.36,13164.0,96.0682,96.1024,95.9827,96.0767,13164.0
2015-12-11 12:30:00,112.38,112.45,112.28,112.44,17584.0,96.0938,96.1537,96.0083,96.1451,17584.0
2015-12-11 12:35:00,112.45,112.48,112.39,112.39,43662.0,96.1537,96.1793,96.1024,96.1024,43662.0
2015-12-11 12:40:00,112.36,112.45,112.31,112.42,17952.0,96.0767,96.1537,96.034,96.128,17952.0
2015-12-11 12:45:00,112.46,112.5,112.41,112.42,9945.0,96.1622,96.1964,96.1195,96.128,9945.0
2015-12-11 12:50:00,112.42,112.42,112.25,112.35,20600.0,96.128,96.128,95.9827,96.0682,20600.0
2015-12-11 12:55:00,112.37,112.46,112.34,112.46,5106.0,96.0853,96.1622,96.0596,96.1622,5106.0
2015-12-11 13:00:00,112.43,112.58,112.42,112.54,8168.0,96.1366,96.2648,96.128,96.2306,8168.0
2015-12-11 13:05:00,112.56,112.61,112.51,112.54,290479.0,96.2477,96.2905,96.205,96.2306,290479.0
2015-12-11 13:10:00,112.55,112.63,112.54,112.61,335767.0,96.2392,96.3076,96.2306,96.2905,335767.0
2015-12-11 13:15:00,112.59,112.71,112.49,112.67,15684.0,96.2734,96.376,96.1879,96.3418,15684.0
2015-12-11 13:20:00,112.67,112.67,112.5,112.51,7275.0,96.3418,96.3418,96.1964,96.205,7275.0
2015-12-11 13:25:00,112.47,112.52,112.39,112.4,10706.0,96.1708,96.2135,96.1024,96.1109,10706.0
2015-12-11 13:30:00,112.4,112.48,112.32,112.38,25493.0,96.1109,96.1793,96.0425,96.0938,25493.0
2015-12-11 13:35:00,112.4,112.46,112.4,112.46,9531.0,96.1109,96.1622,96.1109,96.1622,9531.0
2015-12-11 13:40:00,112.45,112.56,112.41,112.52,15223.0,96.1537,96.2477,96.1195,96.2135,15223.0
2015-12-11 13:45:00,112.51,112.59,112.48,112.49,10344.0,96.205,96.2734,96.1793,96.1879,10344.0
2015-12-11 13:50:00,112.53,112.63,112.53,112.57,12020.0,96.2221,96.3076,96.2221,96.2563,12020.0
2015-12-11 13:55:00,112.56,112.61,112.49,112.52,15373.0,96.2477,96.2905,96.1879,96.2135,15373.0
2015-12-11 14:00:00,112.51,112.65,112.51,112.54,14006.0,96.205,96.3247,96.205,96.2306,14006.0
2015-12-11 14:05:00,112.54,112.58,112.52,112.58,6901.0,96.2306,96.2648,96.2135,96.2648,6901.0
2015-12-11 14:10:00,112.59,112.68,112.57,112.66,47355.0,96.2734,96.3503,96.2563,96.3332,47355.0
2015-12-11 14:15:00,112.67,112.84,112.65,112.79,12907.0,96.3418,96.4872,96.3247,96.4444,12907.0
2015-12-11 14:20:00,112.79,112.79,112.58,112.58,13925.0,96.4444,96.4444,96.2648,96.2648,13925.0
2015-12-11 14:25:00,112.57,112.6,112.54,112.59,4701.0,96.2563,96.2819,96.2306,96.2734,4701.0
2015-12-11 14:30:00,112.6,112.63,112.53,112.6,32716.0,96.2819,96.3076,96.2221,96.2819,32716.0
2015-12-11 14:35:00,112.61,112.69,112.58,112.67,30599.0,96.2905,96.3589,96.2648,96.3418,30599.0
2015-12-11 14:40:00,112.67,112.67,112.54,112.63,31209.0,96.3418,96.3418,96.2306,96.3076,31209.0
2015-12-11 14:45:00,112.62,112.62,112.53,112.55,33103.0,96.299,96.299,96.2221,96.2392,33103.0
2015-12-11 14:50:00,112.54,112.61,112.49,112.56,57352.0,96.2306,96.2905,96.1879,96.2477,57352.0
2015-12-11 14:55:00,112.54,112.56,112.47,112.48,27684.0,96.2306,96.2477,96.1708,96.1793,27684.0
2015-12-11 15:00:00,112.49,112.59,112.48,112.49,37411.0,96.1879,96.2734,96.1793,96.1879,37411.0
2015-12-11 15:05:00,112.48,112.49,112.25,112.27,55131.0,96.1793,96.1879,95.9827,95.9998,55131.0
2015-12-11 15:10:00,112.25,112.35,112.19,112.24,36588.0,95.9827,96.0682,95.9314,95.9741,36588.0
2015-12-11 15:15:00,112.24,112.28,112.09,112.1,43404.0,95.9741,96.0083,95.8458,95.8544,43404.0
2015-12-11 15:20:00,112.09,112.13,111.95,111.98,41734.0,95.8458,95.8801,95.7261,95.7518,41734.0
2015-12-11 15:25:00,111.95,112.17,111.95,112.16,48256.0,95.7261,95.9143,95.7261,95.9057,48256.0
2015-12-11 15:30:00,112.14,112.2,112.03,112.18,75503.0,95.8886,95.9399,95.7945,95.9228,75503.0
2015-12-11 15:35:00,112.18,112.28,112.12,112.12,89043.0,95.9228,96.0083,95.8715,95.8715,89043.0
2015-12-11 15:40:00,112.13,112.2,112.04,112.08,44478.0,95.8801,95.9399,95.8031,95.8373,44478.0
2015-12-11 15:45:00,112.09,112.18,112.08,112.18,46914.0,95.8458,95.9228,95.8373,95.9228,46914.0
2015-12-11 15:50:00,112.18,112.24,112.09,112.1,44992.0,95.9228,95.9741,95.8458,95.8544,44992.0
2015-12-11 15:55:00,112.1,112.21,112.02,112.17,49128.0,95.8544,95.9485,95.786,95.9143,49128.0
2015-12-14 09:30:00,112.15,112.5,112.15,112.5,15527.0,95.8972,96.1964,95.8972,96.1964,15527.0
2015-12-14 09:35:00,112.59,112.61,112.34,112.39,32689.0,96.2734,96.2905,96.0596,96.1024,32689.0
2015-12-14 09:40:00,112.37,112.37,112.06,112.08,82668.0,96.0853,96.0853,95.8202,95.8373,82668.0
2015-12-14 09:45:00,112.03,112.37,112.03,112.36,18925.0,95.7945,96.0853,95.7945,96.0767,18925.0
2015-12-14 09:50:00,112.35,112.39,112.21,112.22,21143.0,96.0682,96.1024,95.9485,95.957,21143.0
2015-12-14 09:55:00,112.22,112.22,111.97,112.01,8847.0,95.957,95.957,95.7432,95.7774,8847.0
2015-12-14 10:00:00,112.09,112.16,111.99,112.09,9542.0,95.8458,95.9057,95.7603,95.8458,9542.0
2015-12-14 10:05:00,112.1,112.45,112.1,112.33,22941.0,95.8544,96.1537,95.8544,96.0511,22941.0
2015-12-14 10:10:00,112.3,112.35,111.69,111.88,120549.0,96.0254,96.0682,95.5038,95.6663,120549.0
2015-12-14 10:15:00,111.91,112.73,111.85,111.98,81331.0,95.6919,96.3931,95.6406,95.7518,81331.0
2015-12-14 10:20:00,111.93,111.97,111.85,111.94,7250.0,95.709,95.7432,95.6406,95.7176,7250.0
2015-12-14 10:25:00,111.85,111.88,111.57,111.58,11776.0,95.6406,95.6663,95.4012,95.4098,11776.0
2015-12-14 10:30:00,111.58,111.82,111.57,111.8,9902.0,95.4098,95.615,95.4012,95.5979,9902.0
2015-12-14 10:35:00,111.8,111.93,111.72,111.93,4678.0,95.5979,95.709,95.5295,95.709,4678.0
2015-12-14 10:40:00,111.87,111.98,111.83,111.93,9689.0,95.6577,95.7518,95.6235,95.709,9689.0
2015-12-14 10:45:00,111.96,112.0,111.79,111.79,7735.0,95.7347,95.7689,95.5893,95.5893,7735.0
2015-12-14 10:50:00,111.76,111.81,111.66,111.67,10517.0,95.5637,95.6064,95.4782,95.4867,10517.0
2015-12-14 10:55:00,111.68,111.93,111.68,111.85,27675.0,95.4953,95.709,95.4953,95.6406,27675.0
2015-12-14 11:00:00,111.85,111.85,111.63,111.7,2944.0,95.6406,95.6406,95.4525,95.5124,2944.0
2015-12-14 11:05:00,111.7,111.78,111.58,111.59,10406.0,95.5124,95.5808,95.4098,95.4183,10406.0
2015-12-14 11:10:00,111.56,111.6,111.34,111.5,54173.0,95.3927,95.4269,95.2045,95.3414,54173.0
2015-12-14 11:15:00,111.47,111.5,111.22,111.32,27869.0,95.3157,95.3414,95.1019,95.1874,27869.0
2015-12-14 11:20:00,111.34,111.49,111.34,111.45,64273.0,95.2045,95.3328,95.2045,95.2986,64273.0
2015-12-14 11:25:00,111.43,111.44,111.32,111.4,44904.0,95.2815,95.29,95.1874,95.2558,44904.0
2015-12-14 11:30:00,111.37,111.37,111.16,111.19,15773.0,95.2302,95.2302,95.0506,95.0763,15773.0
2015-12-14 11:35:00,111.22,111.25,111.04,111.2,10925.0,95.1019,95.1276,94.948,95.0848,10925.0
2015-12-14 11:40:00,111.21,111.37,111.09,111.33,29007.0,95.0934,95.2302,94.9908,95.196,29007.0
2015-12-14 11:45:00,111.34,111.36,111.17,111.23,27398.0,95.2045,95.2216,95.0592,95.1105,27398.0
2015-12-14 11:50:00,111.24,111.46,111.2,111.45,42659.0,95.119,95.3071,95.0848,95.2986,42659.0
2015-12-14 11:55:00,111.44,111.63,111.44,111.63,31531.0,95.29,95.4525,95.29,95.4525,31531.0
2015-12-14 12:00:00,111.62,111.71,111.57,111.57,17285.0,95.444,95.5209,95.4012,95.4012,17285.0
2015-12-14 12:05:00,111.58,111.88,111.52,111.88,41664.0,95.4098,95.6663,95.3585,95.6663,41664.0
2015-12-14 12:10:00,111.89,111.99,111.82,111.85,8375.0,95.6748,95.7603,95.615,95.6406,8375.0
2015-12-14 12:15:00,111.85,112.02,111.79,112.0,39700.0,95.6406,95.786,95.5893,95.7689,39700.0
2015-12-14 12:20:00,112.01,112.08,111.84,112.08,10229.0,95.7774,95.8373,95.6321,95.8373,10229.0
2015-12-14 12:25:00,112.11,112.17,112.06,112.15,38005.0,95.863,95.9143,95.8202,95.8972,38005.0
2015-12-14 12:30:00,112.18,112.24,112.09,112.14,31660.0,95.9228,95.9741,95.8458,95.8886,31660.0
2015-12-14 12:35:00,112.1,112.19,112.06,112.08,12285.0,95.8544,95.9314,95.8202,95.8373,12285.0
2015-12-14 12:40:00,112.07,112.07,111.87,111.87,14392.0,95.8287,95.8287,95.6577,95.6577,14392.0
2015-12-14 12:45:00,111.89,112.01,111.81,111.81,10144.0,95.6748,95.7774,95.6064,95.6064,10144.0
2015-12-14 12:50:00,111.83,112.11,111.83,112.11,38813.0,95.6235,95.863,95.6235,95.863,38813.0
2015-12-14 12:55:00,112.14,112.36,112.14,112.33,23593.0,95.8886,96.0767,95.8886,96.0511,23593.0
2015-12-14 13:00:00,112.32,112.44,112.22,112.23,15685.0,96.0425,96.1451,95.957,95.9656,15685.0
2015-12-14 13:05:00,112.27,112.31,112.18,112.22,15871.0,95.9998,96.034,95.9228,95.957,15871.0
2015-12-14 13:10:00,112.25,112.25,112.09,112.09,8165.0,95.9827,95.9827,95.8458,95.8458,8165.0
2015-12-14 13:15:00,112.09,112.11,112.03,112.08,20496.0,95.8458,95.863,95.7945,95.8373,20496.0
2015-12-14 13:20:00,112.08,112.12,112.0,112.01,15602.0,95.8373,95.8715,95.7689,95.7774,15602.0
2015-12-14 13:25:00,112.0,112.02,111.94,112.0,12266.0,95.7689,95.786,95.7176,95.7689,12266.0
2015-12-14 13:30:00,111.97,112.08,111.96,112.0,24035.0,95.7432,95.8373,95.7347,95.7689,24035.0
2015-12-14 13:35:00,112.01,112.03,111.85,111.85,24408.0,95.7774,95.7945,95.6406,95.6406,24408.0
2015-12-14 13:40:00,111.88,111.91,111.78,111.83,7933.0,95.6663,95.6919,95.5808,95.6235,7933.0
2015-12-14 13:45:00,111.79,111.89,111.76,111.89,21195.0,95.5893,95.6748,95.5637,95.6748,21195.0
2015-12-14 13:50:00,111.87,111.93,111.83,111.93,11353.0,95.6577,95.709,95.6235,95.709,11353.0
2015-12-14 13:55:00,111.91,112.01,111.89,111.99,9921.0,95.6919,95.7774,95.6748,95.7603,9921.0
2015-12-14 14:00:00,112.0,112.01,111.78,111.85,10274.0,95.7689,95.7774,95.5808,95.6406,10274.0
2015-12-14 14:05:00,111.84,112.04,111.84,111.99,22780.0,95.6321,95.8031,95.6321,95.7603,22780.0
2015-12-14 14:10:00,111.98,112.19,111.92,112.01,49827.0,95.7518,95.9314,95.7005,95.7774,49827.0
2015-12-14 14:15:00,112.04,112.07,111.94,112.04,13130.0,95.8031,95.8287,95.7176,95.8031,13130.0
2015-12-14 14:20:00,112.07,112.07,111.93,111.95,26557.0,95.8287,95.8287,95.709,95.7261,26557.0
2015-12-14 14:25:00,111.94,111.99,111.88,111.93,19845.0,95.7176,95.7603,95.6663,95.709,19845.0
2015-12-14 14:30:00,111.92,111.92,111.82,111.86,21298.0,95.7005,95.7005,95.615,95.6492,21298.0
2015-12-14 14:35:00,111.89,111.95,111.85,111.95,49998.0,95.6748,95.7261,95.6406,95.7261,49998.0
2015-12-14 14:40:00,111.96,112.01,111.91,111.91,14633.0,95.7347,95.7774,95.6919,95.6919,14633.0
2015-12-14 14:45:00,111.94,112.13,111.93,112.13,6743.0,95.7176,95.8801,95.709,95.8801,6743.0
2015-12-14 14:50:00,112.12,112.36,112.1,112.34,23477.0,95.8715,96.0767,95.8544,96.0596,23477.0
2015-12-14 14:55:00,112.29,112.35,112.2,112.22,22965.0,96.0169,96.0682,95.9399,95.957,22965.0
2015-12-14 15:00:00,112.2,112.21,112.06,112.11,340172.0,95.9399,95.9485,95.8202,95.863,340172.0
2015-12-14 15:05:00,112.1,112.17,111.94,112.0,38900.0,95.8544,95.9143,95.7176,95.7689,38900.0
2015-12-14 15:10:00,111.97,112.02,111.94,111.94,16773.0,95.7432,95.786,95.7176,95.7176,16773.0
2015-12-14 15:15:00,111.93,112.11,111.89,112.1,16379.0,95.709,95.863,95.6748,95.8544,16379.0
2015-12-14 15:20:00,112.08,112.1,112.02,112.08,27456.0,95.8373,95.8544,95.786,95.8373,27456.0
2015-12-14 15:25:00,112.09,112.17,112.03,112.14,11921.0,95.8458,95.9143,95.7945,95.8886,11921.0
2015-12-14 15:30:00,112.12,112.25,112.11,112.19,34845.0,95.8715,95.9827,95.863,95.9314,34845.0
2015-12-14 15:35:00,112.17,112.35,112.14,112.23,18340.0,95.9143,96.0682,95.8886,95.9656,18340.0
2015-12-14 15:40:00,112.24,112.24,112.07,112.09,17121.0,95.9741,95.9741,95.8287,95.8458,17121.0
2015-12-14 15:45:00,112.1,112.42,112.08,112.4,41115.0,95.8544,96.128,95.8373,96.1109,41115.0
2015-12-14 15:50:00,112.4,112.55,112.34,112.55,34126.0,96.1109,96.2392,96.0596,96.2392,34126.0
2015-12-14 15:55:00,112.56,112.64,112.44,112.62,103380.0,96.2477,96.3161,96.1451,96.299,103380.0
2015-12-15 09:30:00,113.54,113.94,113.51,113.82,17785.0,97.0857,97.4277,97.0601,97.3251,17785.0
2015-12-15 09:35:00,113.76,113.82,113.7,113.81,21264.0,97.2738,97.3251,97.2225,97.3166,21264.0
2015-12-15 09:40:00,113.85,114.02,113.85,113.95,11675.0,97.3508,97.4962,97.3508,97.4363,11675.0
2015-12-15 09:45:00,113.97,114.1,113.97,114.08,12965.0,97.4534,97.5646,97.4534,97.5475,12965.0
2015-12-15 09:50:00,114.16,114.16,114.03,114.03,1896.0,97.6159,97.6159,97.5047,97.5047,1896.0
2015-12-15 09:55:00,114.05,114.1,113.98,114.02,62481.0,97.5218,97.5646,97.4619,97.4962,62481.0
2015-12-15 10:00:00,114.06,114.06,113.96,113.97,11694.0,97.5304,97.5304,97.4448,97.4534,11694.0
2015-12-15 10:05:00,113.98,114.03,113.94,113.95,22748.0,97.4619,97.5047,97.4277,97.4363,22748.0
2015-12-15 10:10:00,113.97,114.01,113.94,113.98,7833.0,97.4534,97.4876,97.4277,97.4619,7833.0
2015-12-15 10:15:00,113.95,113.96,113.86,113.86,6232.0,97.4363,97.4448,97.3593,97.3593,6232.0
2015-12-15 10:20:00,113.85,113.91,113.76,113.88,18218.0,97.3508,97.4021,97.2738,97.3764,18218.0
2015-12-15 10:25:00,113.88,113.96,113.88,113.92,6276.0,97.3764,97.4448,97.3764,97.4106,6276.0
2015-12-15 10:30:00,113.91,113.91,113.74,113.74,10401.0,97.4021,97.4021,97.2567,97.2567,10401.0
2015-12-15 10:35:00,113.74,113.81,113.7,113.8,8799.0,97.2567,97.3166,97.2225,97.308,8799.0
2015-12-15 10:40:00,113.77,113.87,113.77,113.83,4708.0,97.2824,97.3679,97.2824,97.3337,4708.0
2015-12-15 10:45:00,113.8,113.99,113.76,113.99,12327.0,97.308,97.4705,97.2738,97.4705,12327.0
2015-12-15 10:50:00,113.98,114.01,113.95,113.97,10542.0,97.4619,97.4876,97.4363,97.4534,10542.0
2015-12-15 10:55:00,113.95,113.95,113.85,113.85,2260.0,97.4363,97.4363,97.3508,97.3508,2260.0
2015-12-15 11:00:00,113.84,113.84,113.79,113.8,11928.0,97.3422,97.3422,97.2995,97.308,11928.0
2015-12-15 11:05:00,113.8,113.89,113.79,113.82,8717.0,97.308,97.385,97.2995,97.3251,8717.0
2015-12-15 11:10:00,113.83,113.86,113.75,113.85,32516.0,97.3337,97.3593,97.2653,97.3508,32516.0
2015-12-15 11:15:00,113.81,113.93,113.81,113.86,7036.0,97.3166,97.4192,97.3166,97.3593,7036.0
2015-12-15 11:20:00,113.84,113.9,113.83,113.9,19750.0,97.3422,97.3935,97.3337,97.3935,19750.0
2015-12-15 11:25:00,113.89,113.97,113.86,113.87,5841.0,97.385,97.4534,97.3593,97.3679,5841.0
2015-12-15 11:30:00,113.92,113.96,113.82,113.83,16123.0,97.4106,97.4448,97.3251,97.3337,16123.0
2015-12-15 11:35:00,113.83,113.86,113.78,113.79,10556.0,97.3337,97.3593,97.2909,97.2995,10556.0
2015-12-15 11:40:00,113.79,113.8,113.58,113.62,12075.0,97.2995,97.308,97.1199,97.1541,12075.0
2015-12-15 11:45:00,113.59,113.66,113.53,113.55,9691.0,97.1285,97.1883,97.0772,97.0943,9691.0
2015-12-15 11:50:00,113.54,113.7,113.54,113.7,7557.0,97.0857,97.2225,97.0857,97.2225,7557.0
2015-12-15 11:55:00,113.73,113.76,113.68,113.76,16315.0,97.2482,97.2738,97.2054,97.2738,16315.0
2015-12-15 12:00:00,113.73,113.88,113.71,113.83,17025.0,97.2482,97.3764,97.2311,97.3337,17025.0
2015-12-15 12:05:00,113.82,114.0,113.82,113.92,11340.0,97.3251,97.4791,97.3251,97.4106,11340.0
2015-12-15 12:10:00,113.91,113.93,113.88,113.88,6816.0,97.4021,97.4192,97.3764,97.3764,6816.0
2015-12-15 12:15:00,113.86,113.94,113.86,113.9,3700.0,97.3593,97.4277,97.3593,97.3935,3700.0
2015-12-15 12:20:00,113.9,114.0,113.9,113.94,14263.0,97.3935,97.4791,97.3935,97.4277,14263.0
2015-12-15 12:25:00,113.93,114.01,113.92,113.98,6794.0,97.4192,97.4876,97.4106,97.4619,6794.0
2015-12-15 12:30:00,113.98,114.25,113.98,114.21,80299.0,97.4619,97.6928,97.4619,97.6586,80299.0
2015-12-15 12:35:00,114.23,114.37,114.23,114.3,24189.0,97.6757,97.7954,97.6757,97.7356,24189.0
2015-12-15 12:40:00,114.3,114.31,114.19,114.21,19090.0,97.7356,97.7441,97.6415,97.6586,19090.0
2015-12-15 12:45:00,114.23,114.23,114.19,114.19,2000.0,97.6757,97.6757,97.6415,97.6415,2000.0
2015-12-15 12:50:00,114.19,114.24,114.18,114.22,7836.0,97.6415,97.6843,97.633,97.6672,7836.0
2015-12-15 12:55:00,114.25,114.33,114.24,114.3,24286.0,97.6928,97.7612,97.6843,97.7356,24286.0
2015-12-15 13:00:00,114.31,114.34,114.19,114.22,5678.0,97.7441,97.7698,97.6415,97.6672,5678.0
2015-12-15 13:05:00,114.18,114.21,114.15,114.17,3958.0,97.633,97.6586,97.6073,97.6244,3958.0
2015-12-15 13:10:00,114.15,114.15,114.08,114.11,4467.0,97.6073,97.6073,97.5475,97.5731,4467.0
2015-12-15 13:15:00,114.11,114.16,114.05,114.06,5632.0,97.5731,97.6159,97.5218,97.5304,5632.0
2015-12-15 13:20:00,114.07,114.09,113.99,114.07,20880.0,97.5389,97.556,97.4705,97.5389,20880.0
2015-12-15 13:25:00,114.08,114.1,113.96,113.97,3678.0,97.5475,97.5646,97.4448,97.4534,3678.0
2015-12-15 13:30:00,113.99,114.01,113.91,113.94,8904.0,97.4705,97.4876,97.4021,97.4277,8904.0
2015-12-15 13:35:00,113.93,114.05,113.93,114.03,4976.0,97.4192,97.5218,97.4192,97.5047,4976.0
2015-12-15 13:40:00,114.06,114.06,113.97,114.0,2371.0,97.5304,97.5304,97.4534,97.4791,2371.0
2015-12-15 13:45:00,114.02,114.09,114.02,114.06,16183.0,97.4962,97.556,97.4962,97.5304,16183.0
2015-12-15 13:50:00,114.1,114.18,114.09,114.16,9556.0,97.5646,97.633,97.556,97.6159,9556.0
2015-12-15 13:55:00,114.19,114.28,114.18,114.21,12427.0,97.6415,97.7185,97.633,97.6586,12427.0
2015-12-15 14:00:00,114.23,114.26,114.11,114.22,15898.0,97.6757,97.7014,97.5731,97.6672,15898.0
2015-12-15 14:05:00,114.21,114.26,114.15,114.16,11154.0,97.6586,97.7014,97.6073,97.6159,11154.0
2015-12-15 14:10:00,114.16,114.2,114.14,114.19,33321.0,97.6159,97.6501,97.5988,97.6415,33321.0
2015-12-15 14:15:00,114.19,114.27,114.16,114.25,13890.0,97.6415,97.7099,97.6159,97.6928,13890.0
2015-12-15 14:20:00,114.26,114.31,114.23,114.23,15862.0,97.7014,97.7441,97.6757,97.6757,15862.0
2015-12-15 14:25:00,114.23,114.26,114.18,114.19,8164.0,97.6757,97.7014,97.633,97.6415,8164.0
2015-12-15 14:30:00,114.22,114.28,114.2,114.2,27559.0,97.6672,97.7185,97.6501,97.6501,27559.0
2015-12-15 14:35:00,114.22,114.27,114.17,114.18,11015.0,97.6672,97.7099,97.6244,97.633,11015.0
2015-12-15 14:40:00,114.19,114.24,114.17,114.2,25627.0,97.6415,97.6843,97.6244,97.6501,25627.0
2015-12-15 14:45:00,114.23,114.25,114.15,114.16,11765.0,97.6757,97.6928,97.6073,97.6159,11765.0
2015-12-15 14:50:00,114.17,114.22,114.15,114.21,12028.0,97.6244,97.6672,97.6073,97.6586,12028.0
2015-12-15 14:55:00,114.18,114.19,114.12,114.15,14885.0,97.633,97.6415,97.5817,97.6073,14885.0
2015-12-15 15:00:00,114.16,114.17,114.05,114.05,12381.0,97.6159,97.6244,97.5218,97.5218,12381.0
2015-12-15 15:05:00,114.05,114.06,114.0,114.05,9448.0,97.5218,97.5304,97.4791,97.5218,9448.0
2015-12-15 15:10:00,114.03,114.03,113.9,113.91,355656.0,97.5047,97.5047,97.3935,97.4021,355656.0
2015-12-15 15:15:00,113.91,113.95,113.85,113.95,17836.0,97.4021,97.4363,97.3508,97.4363,17836.0
2015-12-15 15:20:00,113.95,113.98,113.87,113.87,10724.0,97.4363,97.4619,97.3679,97.3679,10724.0
2015-12-15 15:25:00,113.86,113.92,113.85,113.85,9339.0,97.3593,97.4106,97.3508,97.3508,9339.0
2015-12-15 15:30:00,113.81,113.83,113.7,113.75,16617.0,97.3166,97.3337,97.2225,97.2653,16617.0
2015-12-15 15:35:00,113.76,113.85,113.68,113.84,11253.0,97.2738,97.3508,97.2054,97.3422,11253.0
2015-12-15 15:40:00,113.82,113.88,113.79,113.87,26733.0,97.3251,97.3764,97.2995,97.3679,26733.0
2015-12-15 15:45:00,113.85,113.99,113.83,113.93,19499.0,97.3508,97.4705,97.3337,97.4192,19499.0
2015-12-15 15:50:00,113.93,113.93,113.77,113.83,16508.0,97.4192,97.4192,97.2824,97.3337,16508.0
2015-12-15 15:55:00,113.83,113.88,113.78,113.82,22307.0,97.3337,97.3764,97.2909,97.3251,22307.0
2015-12-16 09:30:00,114.52,114.77,114.52,114.67,26434.0,97.9237,98.1375,97.9237,98.052,26434.0
2015-12-16 09:35:00,114.64,114.66,114.6,114.62,9390.0,98.0263,98.0434,97.9921,98.0092,9390.0
2015-12-16 09:40:00,114.6,114.72,114.56,114.68,5662.0,97.9921,98.0947,97.9579,98.0605,5662.0
2015-12-16 09:45:00,114.68,114.73,114.48,114.48,6417.0,98.0605,98.1033,97.8895,97.8895,6417.0
2015-12-16 09:50:00,114.52,114.6,114.47,114.57,16073.0,97.9237,97.9921,97.8809,97.9664,16073.0
2015-12-16 09:55:00,114.61,114.61,114.48,114.5,3383.0,98.0006,98.0006,97.8895,97.9066,3383.0
2015-12-16 10:00:00,114.48,114.58,114.46,114.53,22488.0,97.8895,97.975,97.8724,97.9322,22488.0
2015-12-16 10:05:00,114.51,114.51,114.39,114.4,60999.0,97.9151,97.9151,97.8125,97.8211,60999.0
2015-12-16 10:10:00,114.38,114.45,114.34,114.4,20511.0,97.804,97.8638,97.7698,97.8211,20511.0
2015-12-16 10:15:00,114.43,114.46,114.34,114.46,5138.0,97.8467,97.8724,97.7698,97.8724,5138.0
2015-12-16 10:20:00,114.49,114.56,114.48,114.51,4872.0,97.898,97.9579,97.8895,97.9151,4872.0
2015-12-16 10:25:00,114.5,114.5,114.38,114.41,4487.0,97.9066,97.9066,97.804,97.8296,4487.0
2015-12-16 10:30:00,114.38,114.4,114.25,114.3,10862.0,97.804,97.8211,97.6928,97.7356,10862.0
2015-12-16 10:35:00,114.21,114.26,114.08,114.23,26263.0,97.6586,97.7014,97.5475,97.6757,26263.0
2015-12-16 10:40:00,114.2,114.23,114.13,114.21,13739.0,97.6501,97.6757,97.5902,97.6586,13739.0
2015-12-16 10:45:00,114.22,114.33,114.1,114.32,6428.0,97.6672,97.7612,97.5646,97.7527,6428.0
2015-12-16 10:50:00,114.31,114.31,114.23,114.23,19240.0,97.7441,97.7441,97.6757,97.6757,19240.0
2015-12-16 10:55:00,114.25,114.31,114.2,114.2,17811.0,97.6928,97.7441,97.6501,97.6501,17811.0
2015-12-16 11:00:00,114.18,114.24,114.07,114.08,32144.0,97.633,97.6843,97.5389,97.5475,32144.0
2015-12-16 11:05:00,114.11,114.16,114.1,114.11,8176.0,97.5731,97.6159,97.5646,97.5731,8176.0
2015-12-16 11:10:00,114.1,114.22,114.09,114.22,14607.0,97.5646,97.6672,97.556,97.6672,14607.0
2015-12-16 11:15:00,114.23,114.23,114.05,114.12,6121.0,97.6757,97.6757,97.5218,97.5817,6121.0
2015-12-16 11:20:00,114.1,114.12,114.0,114.0,4543.0,97.5646,97.5817,97.4791,97.4791,4543.0
2015-12-16 11:25:00,114.01,114.09,113.99,113.99,9264.0,97.4876,97.556,97.4705,97.4705,9264.0
2015-12-16 11:30:00,114.04,114.11,114.03,114.1,17528.0,97.5133,97.5731,97.5047,97.5646,17528.0
2015-12-16 11:35:00,114.1,114.18,114.09,114.14,5948.0,97.5646,97.633,97.556,97.5988,5948.0
2015-12-16 11:40:00,114.1,114.12,114.03,114.03,6505.0,97.5646,97.5817,97.5047,97.5047,6505.0
2015-12-16 11:45:00,114.05,114.09,114.03,114.09,2876.0,97.5218,97.556,97.5047,97.556,2876.0
2015-12-16 11:50:00,114.11,114.12,114.05,114.12,2298.0,97.5731,97.5817,97.5218,97.5817,2298.0
2015-12-16 11:55:00,114.14,114.2,114.13,114.18,2228.0,97.5988,97.6501,97.5902,97.633,2228.0
2015-12-16 12:00:00,114.21,114.27,114.18,114.27,2900.0,97.6586,97.7099,97.633,97.7099,2900.0
2015-12-16 12:05:00,114.26,114.28,114.2,114.26,7767.0,97.7014,97.7185,97.6501,97.7014,7767.0
2015-12-16 12:10:00,114.26,114.29,114.26,114.28,834.0,97.7014,97.727,97.7014,97.7185,834.0
2015-12-16 12:15:00,114.29,114.3,114.15,114.15,10570.0,97.727,97.7356,97.6073,97.6073,10570.0
2015-12-16 12:20:00,114.18,114.22,114.17,114.22,2355.0,97.633,97.6672,97.6244,97.6672,2355.0
2015-12-16 12:25:00,114.21,114.26,114.19,114.22,5973.0,97.6586,97.7014,97.6415,97.6672,5973.0
2015-12-16 12:30:00,114.24,114.24,114.21,114.24,3218.0,97.6843,97.6843,97.6586,97.6843,3218.0
2015-12-16 12:35:00,114.24,114.29,114.24,114.25,3616.0,97.6843,97.727,97.6843,97.6928,3616.0
2015-12-16 12:40:00,114.27,114.27,114.21,114.22,2600.0,97.7099,97.7099,97.6586,97.6672,2600.0
2015-12-16 12:45:00,114.2,114.29,114.18,114.18,24986.0,97.6501,97.727,97.633,97.633,24986.0
2015-12-16 12:50:00,114.18,114.2,114.08,114.09,86524.0,97.633,97.6501,97.5475,97.556,86524.0
2015-12-16 12:55:00,114.08,114.11,114.02,114.05,18545.0,97.5475,97.5731,97.4962,97.5218,18545.0
2015-12-16 13:00:00,114.06,114.11,113.99,114.1,36331.0,97.5304,97.5731,97.4705,97.5646,36331.0
2015-12-16 13:05:00,114.09,114.18,114.08,114.14,15390.0,97.556,97.633,97.5475,97.5988,15390.0
2015-12-16 13:10:00,114.13,114.17,114.11,114.12,7954.0,97.5902,97.6244,97.5731,97.5817,7954.0
2015-12-16 13:15:00,114.12,114.18,114.11,114.12,9949.0,97.5817,97.633,97.5731,97.5817,9949.0
2015-12-16 13:20:00,114.16,114.24,114.14,114.24,2300.0,97.6159,97.6843,97.5988,97.6843,2300.0
2015-12-16 13:25:00,114.23,114.26,114.19,114.22,78739.0,97.6757,97.7014,97.6415,97.6672,78739.0
2015-12-16 13:30:00,114.21,114.22,114.14,114.17,11896.0,97.6586,97.6672,97.5988,97.6244,11896.0
2015-12-16 13:35:00,114.17,114.21,114.14,114.15,2653.0,97.6244,97.6586,97.5988,97.6073,2653.0
2015-12-16 13:40:00,114.13,114.23,114.13,114.18,21334.0,97.5902,97.6757,97.5902,97.633,21334.0
2015-12-16 13:45:00,114.21,114.36,114.21,114.36,12899.0,97.6586,97.7869,97.6586,97.7869,12899.0
2015-12-16 13:50:00,114.38,114.44,114.31,114.36,17088.0,97.804,97.8553,97.7441,97.7869,17088.0
2015-12-16 13:55:00,114.36,114.57,114.36,114.54,19310.0,97.7869,97.9664,97.7869,97.9408,19310.0
2015-12-16 14:00:00,114.44,114.85,113.63,114.73,15449.0,97.8553,98.2059,97.1627,98.1033,15449.0
2015-12-16 14:05:00,114.85,114.99,114.63,114.67,7694.0,98.2059,98.3256,98.0178,98.052,7694.0
2015-12-16 14:10:00,114.66,114.66,114.37,114.46,35251.0,98.0434,98.0434,97.7954,97.8724,35251.0
2015-12-16 14:15:00,114.51,114.68,114.33,114.5,35580.0,97.9151,98.0605,97.7612,97.9066,35580.0
2015-12-16 14:20:00,114.38,114.61,114.38,114.54,57458.0,97.804,98.0006,97.804,97.9408,57458.0
2015-12-16 14:25:00,114.47,114.52,114.29,114.39,18510.0,97.8809,97.9237,97.727,97.8125,18510.0
2015-12-16 14:30:00,114.34,114.54,114.14,114.43,32681.0,97.7698,97.9408,97.5988,97.8467,32681.0
2015-12-16 14:35:00,114.47,114.63,114.44,114.48,41471.0,97.8809,98.0178,97.8553,97.8895,41471.0
2015-12-16 14:40:00,114.45,114.67,114.39,114.6,16726.0,97.8638,98.052,97.8125,97.9921,16726.0
2015-12-16 14:45:00,114.6,114.77,114.52,114.7,41358.0,97.9921,98.1375,97.9237,98.0776,41358.0
2015-12-16 14:50:00,114.73,114.99,114.73,114.96,26612.0,98.1033,98.3256,98.1033,98.2999,26612.0
2015-12-16 14:55:00,114.99,115.32,114.99,115.28,34481.0,98.3256,98.6078,98.3256,98.5736,34481.0
2015-12-16 15:00:00,115.29,115.35,115.11,115.13,59504.0,98.5821,98.6334,98.4282,98.4453,59504.0
2015-12-16 15:05:00,115.14,115.15,114.95,114.95,11789.0,98.4538,98.4624,98.2914,98.2914,11789.0
2015-12-16 15:10:00,114.97,115.12,114.95,114.99,14247.0,98.3085,98.4367,98.2914,98.3256,14247.0
2015-12-16 15:15:00,115.04,115.1,114.98,115.09,12635.0,98.3683,98.4196,98.317,98.4111,12635.0
2015-12-16 15:20:00,115.15,115.24,115.13,115.24,21840.0,98.4624,98.5393,98.4453,98.5393,21840.0
2015-12-16 15:25:00,115.25,115.42,115.19,115.42,24646.0,98.5479,98.6933,98.4966,98.6933,24646.0
2015-12-16 15:30:00,115.41,115.52,115.39,115.5,14083.0,98.6847,98.7788,98.6676,98.7617,14083.0
2015-12-16 15:35:00,115.49,115.66,115.48,115.59,21804.0,98.7531,98.8985,98.7446,98.8386,21804.0
2015-12-16 15:40:00,115.61,115.67,115.53,115.53,14717.0,98.8557,98.907,98.7873,98.7873,14717.0
2015-12-16 15:45:00,115.53,115.64,115.53,115.58,19135.0,98.7873,98.8814,98.7873,98.8301,19135.0
2015-12-16 15:50:00,115.57,115.65,115.57,115.58,16422.0,98.8215,98.8899,98.8215,98.8301,16422.0
2015-12-16 15:55:00,115.58,115.59,115.44,115.46,59383.0,98.8301,98.8386,98.7104,98.7275,59383.0
2015-12-17 09:30:00,115.64,115.69,115.54,115.54,8633.0,98.8814,98.9241,98.7959,98.7959,8633.0
2015-12-17 09:35:00,115.56,115.56,115.32,115.32,16291.0,98.813,98.813,98.6078,98.6078,16291.0
2015-12-17 09:40:00,115.35,115.39,115.13,115.13,11474.0,98.6334,98.6676,98.4453,98.4453,11474.0
2015-12-17 09:45:00,115.17,115.24,115.13,115.13,5750.0,98.4795,98.5393,98.4453,98.4453,5750.0
2015-12-17 09:50:00,115.13,115.13,115.03,115.11,5015.0,98.4453,98.4453,98.3598,98.4282,5015.0
2015-12-17 09:55:00,115.23,115.31,115.23,115.28,14722.0,98.5308,98.5992,98.5308,98.5736,14722.0
2015-12-17 10:00:00,115.22,115.24,115.07,115.17,13040.0,98.5222,98.5393,98.394,98.4795,13040.0
2015-12-17 10:05:00,115.25,115.25,115.08,115.12,6141.0,98.5479,98.5479,98.4025,98.4367,6141.0
2015-12-17 10:10:00,115.07,115.18,115.0,115.16,8066.0,98.394,98.488,98.3341,98.4709,8066.0
2015-12-17 10:15:00,115.16,115.18,114.78,114.79,90912.0,98.4709,98.488,98.146,98.1546,90912.0
2015-12-17 10:20:00,114.82,114.97,114.8,114.81,32200.0,98.1802,98.3085,98.1631,98.1717,32200.0
2015-12-17 10:25:00,114.8,114.97,114.8,114.94,19205.0,98.1631,98.3085,98.1631,98.2828,19205.0
2015-12-17 10:30:00,114.98,115.08,114.97,114.99,6130.0,98.317,98.4025,98.3085,98.3256,6130.0
2015-12-17 10:35:00,114.98,115.0,114.91,114.93,19585.0,98.317,98.3341,98.2572,98.2743,19585.0
2015-12-17 10:40:00,114.91,114.92,114.81,114.82,10420.0,98.2572,98.2657,98.1717,98.1802,10420.0
2015-12-17 10:45:00,114.82,114.82,114.53,114.55,19616.0,98.1802,98.1802,97.9322,97.9493,19616.0
2015-12-17 10:50:00,114.55,114.57,114.34,114.4,25858.0,97.9493,97.9664,97.7698,97.8211,25858.0
2015-12-17 10:55:00,114.42,114.55,114.38,114.52,6442.0,97.8382,97.9493,97.804,97.9237,6442.0
2015-12-17 11:00:00,114.52,114.62,114.48,114.58,8185.0,97.9237,98.0092,97.8895,97.975,8185.0
2015-12-17 11:05:00,114.6,114.61,114.42,114.48,14535.0,97.9921,98.0006,97.8382,97.8895,14535.0
2015-12-17 11:10:00,114.48,114.59,114.45,114.47,8490.0,97.8895,97.9835,97.8638,97.8809,8490.0
2015-12-17 11:15:00,114.45,114.45,114.21,114.22,29740.0,97.8638,97.8638,97.6586,97.6672,29740.0
2015-12-17 11:20:00,114.21,114.21,114.04,114.11,38184.0,97.6586,97.6586,97.5133,97.5731,38184.0
2015-12-17 11:25:00,114.13,114.25,114.1,114.25,20753.0,97.5902,97.6928,97.5646,97.6928,20753.0
2015-12-17 11:30:00,114.22,114.25,114.11,114.24,4037.0,97.6672,97.6928,97.5731,97.6843,4037.0
2015-12-17 11:35:00,114.25,114.48,114.23,114.47,28312.0,97.6928,97.8895,97.6757,97.8809,28312.0
2015-12-17 11:40:00,114.5,114.53,114.4,114.43,4766.0,97.9066,97.9322,97.8211,97.8467,4766.0
2015-12-17 11:45:00,114.42,114.54,114.37,114.54,15980.0,97.8382,97.9408,97.7954,97.9408,15980.0
2015-12-17 11:50:00,114.52,114.57,114.48,114.54,8668.0,97.9237,97.9664,97.8895,97.9408,8668.0
2015-12-17 11:55:00,114.5,114.5,114.4,114.41,7701.0,97.9066,97.9066,97.8211,97.8296,7701.0
2015-12-17 12:00:00,114.41,114.42,114.2,114.2,5520.0,97.8296,97.8382,97.6501,97.6501,5520.0
2015-12-17 12:05:00,114.22,114.38,114.22,114.38,11937.0,97.6672,97.804,97.6672,97.804,11937.0
2015-12-17 12:10:00,114.4,114.45,114.37,114.45,5322.0,97.8211,97.8638,97.7954,97.8638,5322.0
2015-12-17 12:15:00,114.45,114.54,114.45,114.54,3814.0,97.8638,97.9408,97.8638,97.9408,3814.0
2015-12-17 12:20:00,114.55,114.55,114.4,114.42,11015.0,97.9493,97.9493,97.8211,97.8382,11015.0
2015-12-17 12:25:00,114.44,114.46,114.35,114.35,9645.0,97.8553,97.8724,97.7783,97.7783,9645.0
2015-12-17 12:30:00,114.36,114.43,114.32,114.42,4943.0,97.7869,97.8467,97.7527,97.8382,4943.0
2015-12-17 12:35:00,114.39,114.39,114.2,114.23,14844.0,97.8125,97.8125,97.6501,97.6757,14844.0
2015-12-17 12:40:00,114.21,114.21,114.09,114.12,35917.0,97.6586,97.6586,97.556,97.5817,35917.0
2015-12-17 12:45:00,114.17,114.23,114.02,114.08,11680.0,97.6244,97.6757,97.4962,97.5475,11680.0
2015-12-17 12:50:00,114.09,114.2,114.08,114.17,29309.0,97.556,97.6501,97.5475,97.6244,29309.0
2015-12-17 12:55:00,114.19,114.27,114.08,114.27,6637.0,97.6415,97.7099,97.5475,97.7099,6637.0
2015-12-17 13:00:00,114.25,114.34,114.25,114.34,8644.0,97.6928,97.7698,97.6928,97.7698,8644.0
2015-12-17 13:05:00,114.34,114.38,114.29,114.36,14566.0,97.7698,97.804,97.727,97.7869,14566.0
2015-12-17 13:10:00,114.36,114.48,114.32,114.47,29767.0,97.7869,97.8895,97.7527,97.8809,29767.0
2015-12-17 13:15:00,114.47,114.48,114.41,114.44,2825.0,97.8809,97.8895,97.8296,97.8553,2825.0
2015-12-17 13:20:00,114.41,114.57,114.36,114.57,10623.0,97.8296,97.9664,97.7869,97.9664,10623.0
2015-12-17 13:25:00,114.58,114.58,114.44,114.46,3902.0,97.975,97.975,97.8553,97.8724,3902.0
2015-12-17 13:30:00,114.43,114.53,114.41,114.48,3231.0,97.8467,97.9322,97.8296,97.8895,3231.0
2015-12-17 13:35:00,114.45,114.52,114.39,114.52,5417.0,97.8638,97.9237,97.8125,97.9237,5417.0
2015-12-17 13:40:00,114.52,114.64,114.5,114.64,8150.0,97.9237,98.0263,97.9066,98.0263,8150.0
2015-12-17 13:45:00,114.64,114.7,114.63,114.67,13077.0,98.0263,98.0776,98.0178,98.052,13077.0
2015-12-17 13:50:00,114.67,114.7,114.6,114.63,9362.0,98.052,98.0776,97.9921,98.0178,9362.0
2015-12-17 13:55:00,114.59,114.68,114.58,114.67,4030.0,97.9835,98.0605,97.975,98.052,4030.0
2015-12-17 14:00:00,114.68,114.68,114.61,114.65,1819.0,98.0605,98.0605,98.0006,98.0349,1819.0
2015-12-17 14:05:00,114.7,114.71,114.58,114.59,4873.0,98.0776,98.0862,97.975,97.9835,4873.0
2015-12-17 14:10:00,114.59,114.59,114.43,114.54,21941.0,97.9835,97.9835,97.8467,97.9408,21941.0
2015-12-17 14:15:00,114.52,114.65,114.49,114.64,27240.0,97.9237,98.0349,97.898,98.0263,27240.0
2015-12-17 14:20:00,114.63,114.65,114.52,114.55,10450.0,98.0178,98.0349,97.9237,97.9493,10450.0
2015-12-17 14:25:00,114.53,114.65,114.49,114.53,9828.0,97.9322,98.0349,97.898,97.9322,9828.0
2015-12-17 14:30:00,114.51,114.55,114.47,114.52,15078.0,97.9151,97.9493,97.8809,97.9237,15078.0
2015-12-17 14:35:00,114.49,114.55,114.48,114.48,9390.0,97.898,97.9493,97.8895,97.8895,9390.0
2015-12-17 14:40:00,114.45,114.47,114.36,114.39,15712.0,97.8638,97.8809,97.7869,97.8125,15712.0
2015-12-17 14:45:00,114.37,114.41,114.26,114.28,16319.0,97.7954,97.8296,97.7014,97.7185,16319.0
2015-12-17 14:50:00,114.26,114.28,114.22,114.28,33730.0,97.7014,97.7185,97.6672,97.7185,33730.0
2015-12-17 14:55:00,114.29,114.4,114.28,114.38,9373.0,97.727,97.8211,97.7185,97.804,9373.0
2015-12-17 15:00:00,114.37,114.43,114.31,114.32,12126.0,97.7954,97.8467,97.7441,97.7527,12126.0
2015-12-17 15:05:00,114.28,114.43,114.25,114.38,20900.0,97.7185,97.8467,97.6928,97.804,20900.0
2015-12-17 15:10:00,114.37,114.45,114.32,114.32,14573.0,97.7954,97.8638,97.7527,97.7527,14573.0
2015-12-17 15:15:00,114.31,114.34,114.2,114.21,27726.0,97.7441,97.7698,97.6501,97.6586,27726.0
2015-12-17 15:20:00,114.17,114.2,114.1,114.19,10041.0,97.6244,97.6501,97.5646,97.6415,10041.0
2015-12-17 15:25:00,114.19,114.33,114.15,114.26,16642.0,97.6415,97.7612,97.6073,97.7014,16642.0
2015-12-17 15:30:00,114.27,114.41,114.21,114.41,19507.0,97.7099,97.8296,97.6586,97.8296,19507.0
2015-12-17 15:35:00,114.46,114.53,114.35,114.35,23864.0,97.8724,97.9322,97.7783,97.7783,23864.0
2015-12-17 15:40:00,114.35,114.41,114.24,114.27,23147.0,97.7783,97.8296,97.6843,97.7099,23147.0
2015-12-17 15:45:00,114.25,114.29,114.21,114.24,19293.0,97.6928,97.727,97.6586,97.6843,19293.0
2015-12-17 15:50:00,114.22,114.27,114.11,114.11,20285.0,97.6672,97.7099,97.5731,97.5731,20285.0
2015-12-17 15:55:00,114.09,114.09,113.75,113.76,33989.0,97.556,97.556,97.2653,97.2738,33989.0
2015-12-18 09:30:00,113.18,113.24,113.12,113.24,13054.0,96.7779,96.8292,96.7266,96.8292,13054.0
2015-12-18 09:35:00,113.23,113.24,113.02,113.05,13248.0,96.8206,96.8292,96.6411,96.6667,13248.0
2015-12-18 09:40:00,113.07,113.14,112.96,113.03,29911.0,96.6838,96.7437,96.5898,96.6496,29911.0
2015-12-18 09:45:00,113.01,113.28,113.0,113.22,17267.0,96.6325,96.8634,96.624,96.8121,17267.0
2015-12-18 09:50:00,113.26,113.29,113.08,113.1,16216.0,96.8463,96.8719,96.6924,96.7095,16216.0
2015-12-18 09:55:00,113.18,113.22,113.1,113.1,7505.0,96.7779,96.8121,96.7095,96.7095,7505.0
2015-12-18 10:00:00,113.13,113.17,112.97,112.97,6258.0,96.7351,96.7693,96.5983,96.5983,6258.0
2015-12-18 10:05:00,112.93,112.93,112.78,112.78,9981.0,96.5641,96.5641,96.4359,96.4359,9981.0
2015-12-18 10:10:00,112.77,112.79,112.63,112.7,10455.0,96.4273,96.4444,96.3076,96.3674,10455.0
2015-12-18 10:15:00,112.7,112.91,112.7,112.75,27347.0,96.3674,96.547,96.3674,96.4102,27347.0
2015-12-18 10:20:00,112.76,113.03,112.76,112.96,4690.0,96.4188,96.6496,96.4188,96.5898,4690.0
2015-12-18 10:25:00,112.91,112.92,112.74,112.75,6691.0,96.547,96.5556,96.4017,96.4102,6691.0
2015-12-18 10:30:00,112.75,112.84,112.47,112.61,49947.0,96.4102,96.4872,96.1708,96.2905,49947.0
2015-12-18 10:35:00,112.63,112.71,112.58,112.61,19218.0,96.3076,96.376,96.2648,96.2905,19218.0
2015-12-18 10:40:00,112.57,112.65,112.48,112.52,26961.0,96.2563,96.3247,96.1793,96.2135,26961.0
2015-12-18 10:45:00,112.54,112.66,112.53,112.55,13491.0,96.2306,96.3332,96.2221,96.2392,13491.0
2015-12-18 10:50:00,112.59,112.77,112.59,112.71,18147.0,96.2734,96.4273,96.2734,96.376,18147.0
2015-12-18 10:55:00,112.7,112.83,112.67,112.83,15210.0,96.3674,96.4786,96.3418,96.4786,15210.0
2015-12-18 11:00:00,112.85,112.89,112.73,112.88,10508.0,96.4957,96.5299,96.3931,96.5214,10508.0
2015-12-18 11:05:00,112.92,112.96,112.89,112.89,19236.0,96.5556,96.5898,96.5299,96.5299,19236.0
2015-12-18 11:10:00,112.89,113.01,112.88,113.0,21248.0,96.5299,96.6325,96.5214,96.624,21248.0
2015-12-18 11:15:00,113.01,113.02,112.8,112.88,93635.0,96.6325,96.6411,96.453,96.5214,93635.0
2015-12-18 11:20:00,112.88,112.93,112.75,112.81,10231.0,96.5214,96.5641,96.4102,96.4615,10231.0
2015-12-18 11:25:00,112.82,112.91,112.79,112.81,14122.0,96.4701,96.547,96.4444,96.4615,14122.0
2015-12-18 11:30:00,112.81,112.84,112.73,112.73,8665.0,96.4615,96.4872,96.3931,96.3931,8665.0
2015-12-18 11:35:00,112.74,112.88,112.74,112.88,4041.0,96.4017,96.5214,96.4017,96.5214,4041.0
2015-12-18 11:40:00,112.88,112.92,112.73,112.77,17611.0,96.5214,96.5556,96.3931,96.4273,17611.0
2015-12-18 11:45:00,112.77,112.81,112.67,112.67,18692.0,96.4273,96.4615,96.3418,96.3418,18692.0
2015-12-18 11:50:00,112.68,112.72,112.59,112.59,6700.0,96.3503,96.3845,96.2734,96.2734,6700.0
2015-12-18 11:55:00,112.58,112.67,112.54,112.61,15960.0,96.2648,96.3418,96.2306,96.2905,15960.0
2015-12-18 12:00:00,112.61,112.62,112.56,112.62,5546.0,96.2905,96.299,96.2477,96.299,5546.0
2015-12-18 12:05:00,112.62,112.7,112.56,112.59,20807.0,96.299,96.3674,96.2477,96.2734,20807.0
2015-12-18 12:10:00,112.61,112.7,112.59,112.62,41403.0,96.2905,96.3674,96.2734,96.299,41403.0
2015-12-18 12:15:00,112.61,112.72,112.35,112.38,84304.0,96.2905,96.3845,96.0682,96.0938,84304.0
2015-12-18 12:20:00,112.38,112.49,112.37,112.39,20065.0,96.0938,96.1879,96.0853,96.1024,20065.0
2015-12-18 12:25:00,112.39,112.46,112.38,112.43,20819.0,96.1024,96.1622,96.0938,96.1366,20819.0
2015-12-18 12:30:00,112.42,112.42,112.28,112.38,23088.0,96.128,96.128,96.0083,96.0938,23088.0
2015-12-18 12:35:00,112.35,112.37,112.19,112.23,34986.0,96.0682,96.0853,95.9314,95.9656,34986.0
2015-12-18 12:40:00,112.26,112.35,112.25,112.34,20686.0,95.9912,96.0682,95.9827,96.0596,20686.0
2015-12-18 12:45:00,112.34,112.39,112.31,112.38,37830.0,96.0596,96.1024,96.034,96.0938,37830.0
2015-12-18 12:50:00,112.37,112.39,112.22,112.33,20885.0,96.0853,96.1024,95.957,96.0511,20885.0
2015-12-18 12:55:00,112.35,112.38,112.26,112.27,13631.0,96.0682,96.0938,95.9912,95.9998,13631.0
2015-12-18 13:00:00,112.27,112.37,112.23,112.33,40943.0,95.9998,96.0853,95.9656,96.0511,40943.0
2015-12-18 13:05:00,112.32,112.55,112.32,112.47,17041.0,96.0425,96.2392,96.0425,96.1708,17041.0
2015-12-18 13:10:00,112.45,112.47,112.41,112.46,370758.0,96.1537,96.1708,96.1195,96.1622,370758.0
2015-12-18 13:15:00,112.47,112.5,112.37,112.43,136530.0,96.1708,96.1964,96.0853,96.1366,136530.0
2015-12-18 13:20:00,112.42,112.42,112.31,112.32,24212.0,96.128,96.128,96.034,96.0425,24212.0
2015-12-18 13:25:00,112.31,112.37,112.29,112.32,11529.0,96.034,96.0853,96.0169,96.0425,11529.0
2015-12-18 13:30:00,112.32,112.38,112.27,112.35,8665.0,96.0425,96.0938,95.9998,96.0682,8665.0
2015-12-18 13:35:00,112.34,112.39,112.23,112.24,6350.0,96.0596,96.1024,95.9656,95.9741,6350.0
2015-12-18 13:40:00,112.23,112.44,112.23,112.39,10164.0,95.9656,96.1451,95.9656,96.1024,10164.0
2015-12-18 13:45:00,112.37,112.4,112.25,112.27,17775.0,96.0853,96.1109,95.9827,95.9998,17775.0
2015-12-18 13:50:00,112.3,112.49,112.28,112.42,18846.0,96.0254,96.1879,96.0083,96.128,18846.0
2015-12-18 13:55:00,112.41,112.52,112.4,112.46,24605.0,96.1195,96.2135,96.1109,96.1622,24605.0
2015-12-18 14:00:00,112.46,112.6,112.46,112.49,88337.0,96.1622,96.2819,96.1622,96.1879,88337.0
2015-12-18 14:05:00,112.49,112.66,112.49,112.64,19130.0,96.1879,96.3332,96.1879,96.3161,19130.0
2015-12-18 14:10:00,112.66,112.7,112.53,112.54,26592.0,96.3332,96.3674,96.2221,96.2306,26592.0
2015-12-18 14:15:00,112.56,112.56,112.44,112.53,12955.0,96.2477,96.2477,96.1451,96.2221,12955.0
2015-12-18 14:20:00,112.55,112.74,112.55,112.74,22622.0,96.2392,96.4017,96.2392,96.4017,22622.0
2015-12-18 14:25:00,112.74,112.81,112.69,112.78,15221.0,96.4017,96.4615,96.3589,96.4359,15221.0
2015-12-18 14:30:00,112.76,112.76,112.63,112.7,7625.0,96.4188,96.4188,96.3076,96.3674,7625.0
2015-12-18 14:35:00,112.72,112.75,112.64,112.65,15500.0,96.3845,96.4102,96.3161,96.3247,15500.0
2015-12-18 14:40:00,112.66,112.66,112.39,112.42,24951.0,96.3332,96.3332,96.1024,96.128,24951.0
2015-12-18 14:45:00,112.44,112.48,112.38,112.41,21811.0,96.1451,96.1793,96.0938,96.1195,21811.0
2015-12-18 14:50:00,112.41,112.48,112.41,112.43,46943.0,96.1195,96.1793,96.1195,96.1366,46943.0
2015-12-18 14:55:00,112.45,112.47,112.36,112.38,11524.0,96.1537,96.1708,96.0767,96.0938,11524.0
2015-12-18 15:00:00,112.38,112.52,112.38,112.39,25680.0,96.0938,96.2135,96.0938,96.1024,25680.0
2015-12-18 15:05:00,112.38,112.52,112.38,112.5,10261.0,96.0938,96.2135,96.0938,96.1964,10261.0
2015-12-18 15:10:00,112.49,112.5,112.26,112.27,18035.0,96.1879,96.1964,95.9912,95.9998,18035.0
2015-12-18 15:15:00,112.28,112.28,112.07,112.13,75137.0,96.0083,96.0083,95.8287,95.8801,75137.0
2015-12-18 15:20:00,112.16,112.16,111.98,112.11,20987.0,95.9057,95.9057,95.7518,95.863,20987.0
2015-12-18 15:25:00,112.15,112.3,112.15,112.18,16387.0,95.8972,96.0254,95.8972,95.9228,16387.0
2015-12-18 15:30:00,112.18,112.34,112.15,112.32,119195.0,95.9228,96.0596,95.8972,96.0425,119195.0
2015-12-18 15:35:00,112.32,112.37,112.24,112.26,22209.0,96.0425,96.0853,95.9741,95.9912,22209.0
2015-12-18 15:40:00,112.25,112.36,112.22,112.36,17804.0,95.9827,96.0767,95.957,96.0767,17804.0
2015-12-18 15:45:00,112.38,112.38,112.21,112.21,47938.0,96.0938,96.0938,95.9485,95.9485,47938.0
2015-12-18 15:50:00,112.19,112.24,112.03,112.04,20901.0,95.9314,95.9741,95.7945,95.8031,20901.0
2015-12-18 15:55:00,112.04,112.07,111.79,111.79,44721.0,95.8031,95.8287,95.5893,95.5893,44721.0
2015-12-21 09:30:00,112.55,112.79,112.45,112.7,27637.0,96.2392,96.4444,96.1537,96.3674,27637.0
2015-12-21 09:35:00,112.71,112.72,112.58,112.61,15179.0,96.376,96.3845,96.2648,96.2905,15179.0
2015-12-21 09:40:00,112.42,112.52,112.37,112.48,14958.0,96.128,96.2135,96.0853,96.1793,14958.0
2015-12-21 09:45:00,112.47,112.63,112.38,112.63,7590.0,96.1708,96.3076,96.0938,96.3076,7590.0
2015-12-21 09:50:00,112.59,112.59,112.39,112.45,17256.0,96.2734,96.2734,96.1024,96.1537,17256.0
2015-12-21 09:55:00,112.43,112.43,112.32,112.39,6123.0,96.1366,96.1366,96.0425,96.1024,6123.0
2015-12-21 10:00:00,112.4,112.55,112.39,112.55,2536.0,96.1109,96.2392,96.1024,96.2392,2536.0
2015-12-21 10:05:00,112.6,112.68,112.53,112.66,18102.0,96.2819,96.3503,96.2221,96.3332,18102.0
2015-12-21 10:10:00,112.64,112.72,112.57,112.65,30789.0,96.3161,96.3845,96.2563,96.3247,30789.0
2015-12-21 10:15:00,112.67,112.73,112.62,112.68,14144.0,96.3418,96.3931,96.299,96.3503,14144.0
2015-12-21 10:20:00,112.69,112.71,112.57,112.61,14665.0,96.3589,96.376,96.2563,96.2905,14665.0
2015-12-21 10:25:00,112.65,112.7,112.61,112.62,27102.0,96.3247,96.3674,96.2905,96.299,27102.0
2015-12-21 10:30:00,112.64,112.75,112.61,112.75,8609.0,96.3161,96.4102,96.2905,96.4102,8609.0
2015-12-21 10:35:00,112.76,112.77,112.64,112.66,12247.0,96.4188,96.4273,96.3161,96.3332,12247.0
2015-12-21 10:40:00,112.66,112.7,112.6,112.69,11967.0,96.3332,96.3674,96.2819,96.3589,11967.0
2015-12-21 10:45:00,112.68,112.69,112.47,112.49,26806.0,96.3503,96.3589,96.1708,96.1879,26806.0
2015-12-21 10:50:00,112.5,112.52,112.4,112.41,11519.0,96.1964,96.2135,96.1109,96.1195,11519.0
2015-12-21 10:55:00,112.39,112.49,112.35,112.46,5991.0,96.1024,96.1879,96.0682,96.1622,5991.0
2015-12-21 11:00:00,112.5,112.52,112.43,112.47,5143.0,96.1964,96.2135,96.1366,96.1708,5143.0
2015-12-21 11:05:00,112.43,112.43,112.33,112.37,6329.0,96.1366,96.1366,96.0511,96.0853,6329.0
2015-12-21 11:10:00,112.36,112.36,112.24,112.24,19178.0,96.0767,96.0767,95.9741,95.9741,19178.0
2015-12-21 11:15:00,112.23,112.27,112.2,112.22,4546.0,95.9656,95.9998,95.9399,95.957,4546.0
2015-12-21 11:20:00,112.22,112.32,112.21,112.22,7695.0,95.957,96.0425,95.9485,95.957,7695.0
2015-12-21 11:25:00,112.18,112.22,112.1,112.21,28914.0,95.9228,95.957,95.8544,95.9485,28914.0
2015-12-21 11:30:00,112.19,112.19,111.87,111.9,15700.0,95.9314,95.9314,95.6577,95.6834,15700.0
2015-12-21 11:35:00,111.9,111.99,111.84,111.88,15923.0,95.6834,95.7603,95.6321,95.6663,15923.0
2015-12-21 11:40:00,111.83,111.99,111.81,111.96,5807.0,95.6235,95.7603,95.6064,95.7347,5807.0
2015-12-21 11:45:00,111.98,111.99,111.85,111.86,8733.0,95.7518,95.7603,95.6406,95.6492,8733.0
2015-12-21 11:50:00,111.88,111.95,111.85,111.89,5471.0,95.6663,95.7261,95.6406,95.6748,5471.0
2015-12-21 11:55:00,111.85,112.09,111.85,112.05,26315.0,95.6406,95.8458,95.6406,95.8116,26315.0
2015-12-21 12:00:00,112.05,112.1,111.99,112.0,7200.0,95.8116,95.8544,95.7603,95.7689,7200.0
2015-12-21 12:05:00,112.02,112.09,111.98,112.02,8110.0,95.786,95.8458,95.7518,95.786,8110.0
2015-12-21 12:10:00,112.05,112.09,112.03,112.09,3200.0,95.8116,95.8458,95.7945,95.8458,3200.0
2015-12-21 12:15:00,112.1,112.1,111.9,111.96,17620.0,95.8544,95.8544,95.6834,95.7347,17620.0
2015-12-21 12:20:00,111.98,112.09,111.95,112.09,13479.0,95.7518,95.8458,95.7261,95.8458,13479.0
2015-12-21 12:25:00,112.07,112.07,111.96,111.96,6236.0,95.8287,95.8287,95.7347,95.7347,6236.0
2015-12-21 12:30:00,111.96,112.09,111.96,112.05,6920.0,95.7347,95.8458,95.7347,95.8116,6920.0
2015-12-21 12:35:00,112.04,112.16,111.99,112.03,12802.0,95.8031,95.9057,95.7603,95.7945,12802.0
2015-12-21 12:40:00,112.04,112.09,112.0,112.05,32173.0,95.8031,95.8458,95.7689,95.8116,32173.0
2015-12-21 12:45:00,112.06,112.1,112.02,112.04,22163.0,95.8202,95.8544,95.786,95.8031,22163.0
2015-12-21 12:50:00,112.09,112.21,112.09,112.19,10022.0,95.8458,95.9485,95.8458,95.9314,10022.0
2015-12-21 12:55:00,112.17,112.26,112.16,112.24,11010.0,95.9143,95.9912,95.9057,95.9741,11010.0
2015-12-21 13:00:00,112.21,112.32,112.21,112.29,9819.0,95.9485,96.0425,95.9485,96.0169,9819.0
2015-12-21 13:05:00,112.29,112.3,112.23,112.25,6793.0,96.0169,96.0254,95.9656,95.9827,6793.0
2015-12-21 13:10:00,112.24,112.31,112.24,112.3,6605.0,95.9741,96.034,95.9741,96.0254,6605.0
2015-12-21 13:15:00,112.31,112.33,112.24,112.25,7852.0,96.034,96.0511,95.9741,95.9827,7852.0
2015-12-21 13:20:00,112.25,112.3,112.24,112.29,3090.0,95.9827,96.0254,95.9741,96.0169,3090.0
2015-12-21 13:25:00,112.29,112.38,112.29,112.31,8269.0,96.0169,96.0938,96.0169,96.034,8269.0
2015-12-21 13:30:00,112.35,112.46,112.34,112.43,23997.0,96.0682,96.1622,96.0596,96.1366,23997.0
2015-12-21 13:35:00,112.45,112.49,112.4,112.42,7770.0,96.1537,96.1879,96.1109,96.128,7770.0
2015-12-21 13:40:00,112.41,112.44,112.37,112.38,3891.0,96.1195,96.1451,96.0853,96.0938,3891.0
2015-12-21 13:45:00,112.39,112.41,112.35,112.39,12200.0,96.1024,96.1195,96.0682,96.1024,12200.0
2015-12-21 13:50:00,112.37,112.41,112.37,112.37,8454.0,96.0853,96.1195,96.0853,96.0853,8454.0
2015-12-21 13:55:00,112.35,112.36,112.31,112.32,10321.0,96.0682,96.0767,96.034,96.0425,10321.0
2015-12-21 14:00:00,112.32,112.38,112.32,112.35,27100.0,96.0425,96.0938,96.0425,96.0682,27100.0
2015-12-21 14:05:00,112.34,112.37,112.31,112.33,18128.0,96.0596,96.0853,96.034,96.0511,18128.0
2015-12-21 14:10:00,112.33,112.33,112.26,112.3,7871.0,96.0511,96.0511,95.9912,96.0254,7871.0
2015-12-21 14:15:00,112.3,112.33,112.21,112.25,3309.0,96.0254,96.0511,95.9485,95.9827,3309.0
2015-12-21 14:20:00,112.23,112.27,112.17,112.21,14541.0,95.9656,95.9998,95.9143,95.9485,14541.0
2015-12-21 14:25:00,112.21,112.22,112.12,112.17,3828.0,95.9485,95.957,95.8715,95.9143,3828.0
2015-12-21 14:30:00,112.16,112.17,112.09,112.11,7071.0,95.9057,95.9143,95.8458,95.863,7071.0
2015-12-21 14:35:00,112.11,112.17,112.11,112.16,8553.0,95.863,95.9143,95.863,95.9057,8553.0
2015-12-21 14:40:00,112.16,112.16,112.05,112.13,19229.0,95.9057,95.9057,95.8116,95.8801,19229.0
2015-12-21 14:45:00,112.12,112.17,112.09,112.15,3537.0,95.8715,95.9143,95.8458,95.8972,3537.0
2015-12-21 14:50:00,112.13,112.19,112.1,112.1,7315.0,95.8801,95.9314,95.8544,95.8544,7315.0
2015-12-21 14:55:00,112.1,112.15,112.08,112.13,8484.0,95.8544,95.8972,95.8373,95.8801,8484.0
2015-12-21 15:00:00,112.11,112.21,112.08,112.21,17570.0,95.863,95.9485,95.8373,95.9485,17570.0
2015-12-21 15:05:00,112.22,112.22,112.01,112.04,10947.0,95.957,95.957,95.7774,95.8031,10947.0
2015-12-21 15:10:00,112.01,112.03,111.93,112.02,14900.0,95.7774,95.7945,95.709,95.786,14900.0
2015-12-21 15:15:00,112.0,112.05,111.93,111.96,62503.0,95.7689,95.8116,95.709,95.7347,62503.0
2015-12-21 15:20:00,111.95,112.01,111.91,111.93,17411.0,95.7261,95.7774,95.6919,95.709,17411.0
2015-12-21 15:25:00,111.94,112.03,111.94,112.02,5602.0,95.7176,95.7945,95.7176,95.786,5602.0
2015-12-21 15:30:00,112.01,112.14,112.01,112.04,70511.0,95.7774,95.8886,95.7774,95.8031,70511.0
2015-12-21 15:35:00,112.03,112.21,112.0,112.15,17233.0,95.7945,95.9485,95.7689,95.8972,17233.0
2015-12-21 15:40:00,112.15,112.3,112.13,112.19,18357.0,95.8972,96.0254,95.8801,95.9314,18357.0
2015-12-21 15:45:00,112.22,112.38,112.22,112.34,19609.0,95.957,96.0938,95.957,96.0596,19609.0
2015-12-21 15:50:00,112.39,112.47,112.35,112.47,18168.0,96.1024,96.1708,96.0682,96.1708,18168.0
2015-12-21 15:55:00,112.51,112.65,112.5,112.64,35985.0,96.205,96.3247,96.1964,96.3161,35985.0
2015-12-22 09:30:00,113.21,113.21,113.01,113.02,18390.0,96.8035,96.8035,96.6325,96.6411,18390.0
2015-12-22 09:35:00,112.98,113.06,112.85,112.9,22247.0,96.6069,96.6753,96.4957,96.5385,22247.0
2015-12-22 09:40:00,112.9,112.96,112.78,112.91,29589.0,96.5385,96.5898,96.4359,96.547,29589.0
2015-12-22 09:45:00,112.91,112.99,112.74,112.81,39152.0,96.547,96.6154,96.4017,96.4615,39152.0
2015-12-22 09:50:00,112.76,112.83,112.69,112.83,3348.0,96.4188,96.4786,96.3589,96.4786,3348.0
2015-12-22 09:55:00,112.88,112.88,112.78,112.83,29431.0,96.5214,96.5214,96.4359,96.4786,29431.0
2015-12-22 10:00:00,112.83,112.86,112.75,112.8,16539.0,96.4786,96.5043,96.4102,96.453,16539.0
2015-12-22 10:05:00,112.8,112.83,112.68,112.79,15011.0,96.453,96.4786,96.3503,96.4444,15011.0
2015-12-22 10:10:00,112.84,112.88,112.76,112.76,29686.0,96.4872,96.5214,96.4188,96.4188,29686.0
2015-12-22 10:15:00,112.74,112.74,112.6,112.74,17772.0,96.4017,96.4017,96.2819,96.4017,17772.0
2015-12-22 10:20:00,112.73,112.99,112.73,112.99,10753.0,96.3931,96.6154,96.3931,96.6154,10753.0
2015-12-22 10:25:00,112.97,113.03,112.92,112.99,9724.0,96.5983,96.6496,96.5556,96.6154,9724.0
2015-12-22 10:30:00,112.98,113.01,112.87,112.87,34356.0,96.6069,96.6325,96.5128,96.5128,34356.0
2015-12-22 10:35:00,112.91,113.01,112.91,113.01,3121.0,96.547,96.6325,96.547,96.6325,3121.0
2015-12-22 10:40:00,113.06,113.07,112.97,112.98,7640.0,96.6753,96.6838,96.5983,96.6069,7640.0
2015-12-22 10:45:00,112.99,113.05,112.94,112.97,18583.0,96.6154,96.6667,96.5727,96.5983,18583.0
2015-12-22 10:50:00,113.0,113.0,112.9,112.95,9547.0,96.624,96.624,96.5385,96.5812,9547.0
2015-12-22 10:55:00,112.94,112.95,112.87,112.89,8632.0,96.5727,96.5812,96.5128,96.5299,8632.0
2015-12-22 11:00:00,112.92,112.96,112.89,112.93,9050.0,96.5556,96.5898,96.5299,96.5641,9050.0
2015-12-22 11:05:00,112.92,113.02,112.91,112.99,29663.0,96.5556,96.6411,96.547,96.6154,29663.0
2015-12-22 11:10:00,112.99,113.07,112.95,113.02,60961.0,96.6154,96.6838,96.5812,96.6411,60961.0
2015-12-22 11:15:00,113.01,113.01,112.9,112.93,5034.0,96.6325,96.6325,96.5385,96.5641,5034.0
2015-12-22 11:20:00,112.92,112.95,112.8,112.82,3580.0,96.5556,96.5812,96.453,96.4701,3580.0
2015-12-22 11:25:00,112.77,112.86,112.76,112.85,5812.0,96.4273,96.5043,96.4188,96.4957,5812.0
2015-12-22 11:30:00,112.88,112.94,112.86,112.89,4966.0,96.5214,96.5727,96.5043,96.5299,4966.0
2015-12-22 11:35:00,112.93,113.16,112.91,113.1,50923.0,96.5641,96.7608,96.547,96.7095,50923.0
2015-12-22 11:40:00,113.13,113.22,113.1,113.15,13037.0,96.7351,96.8121,96.7095,96.7522,13037.0
2015-12-22 11:45:00,113.17,113.19,113.12,113.14,12564.0,96.7693,96.7864,96.7266,96.7437,12564.0
2015-12-22 11:50:00,113.14,113.14,113.03,113.06,6619.0,96.7437,96.7437,96.6496,96.6753,6619.0
2015-12-22 11:55:00,113.04,113.1,113.04,113.1,17493.0,96.6582,96.7095,96.6582,96.7095,17493.0
2015-12-22 12:00:00,113.12,113.13,112.94,112.98,17090.0,96.7266,96.7351,96.5727,96.6069,17090.0
2015-12-22 12:05:00,112.98,113.03,112.94,113.02,119003.0,96.6069,96.6496,96.5727,96.6411,119003.0
2015-12-22 12:10:00,113.02,113.02,112.91,112.99,39624.0,96.6411,96.6411,96.547,96.6154,39624.0
2015-12-22 12:15:00,112.97,113.11,112.97,113.09,34896.0,96.5983,96.718,96.5983,96.7009,34896.0
2015-12-22 12:20:00,113.07,113.07,113.01,113.06,10302.0,96.6838,96.6838,96.6325,96.6753,10302.0
2015-12-22 12:25:00,113.06,113.14,113.03,113.11,5120.0,96.6753,96.7437,96.6496,96.718,5120.0
2015-12-22 12:30:00,113.11,113.2,113.11,113.2,3230.0,96.718,96.795,96.718,96.795,3230.0
2015-12-22 12:35:00,113.22,113.29,113.2,113.22,21908.0,96.8121,96.8719,96.795,96.8121,21908.0
2015-12-22 12:40:00,113.22,113.25,113.21,113.23,6900.0,96.8121,96.8377,96.8035,96.8206,6900.0
2015-12-22 12:45:00,113.23,113.26,113.21,113.22,7307.0,96.8206,96.8463,96.8035,96.8121,7307.0
2015-12-22 12:50:00,113.22,113.3,113.22,113.28,8258.0,96.8121,96.8805,96.8121,96.8634,8258.0
2015-12-22 12:55:00,113.31,113.37,113.31,113.37,8389.0,96.889,96.9404,96.889,96.9404,8389.0
2015-12-22 13:00:00,113.4,113.4,113.32,113.38,3704.0,96.966,96.966,96.8976,96.9489,3704.0
2015-12-22 13:05:00,113.38,113.41,113.3,113.31,4388.0,96.9489,96.9746,96.8805,96.889,4388.0
2015-12-22 13:10:00,113.31,113.32,113.23,113.3,28439.0,96.889,96.8976,96.8206,96.8805,28439.0
2015-12-22 13:15:00,113.3,113.33,113.3,113.31,7600.0,96.8805,96.9061,96.8805,96.889,7600.0
2015-12-22 13:20:00,113.33,113.37,113.26,113.26,7368.0,96.9061,96.9404,96.8463,96.8463,7368.0
2015-12-22 13:25:00,113.27,113.37,113.27,113.36,14334.0,96.8548,96.9404,96.8548,96.9318,14334.0
2015-12-22 13:30:00,113.36,113.36,113.25,113.25,2900.0,96.9318,96.9318,96.8377,96.8377,2900.0
2015-12-22 13:35:00,113.29,113.33,113.27,113.32,6492.0,96.8719,96.9061,96.8548,96.8976,6492.0
2015-12-22 13:40:00,113.33,113.33,113.27,113.32,8040.0,96.9061,96.9061,96.8548,96.8976,8040.0
2015-12-22 13:45:00,113.32,113.48,113.32,113.47,2954.0,96.8976,97.0344,96.8976,97.0259,2954.0
2015-12-22 13:50:00,113.46,113.53,113.45,113.51,4556.0,97.0173,97.0772,97.0088,97.0601,4556.0
2015-12-22 13:55:00,113.52,113.56,113.51,113.56,20292.0,97.0686,97.1028,97.0601,97.1028,20292.0
2015-12-22 14:00:00,113.56,113.58,113.49,113.51,6699.0,97.1028,97.1199,97.043,97.0601,6699.0
2015-12-22 14:05:00,113.52,113.54,113.49,113.49,5481.0,97.0686,97.0857,97.043,97.043,5481.0
2015-12-22 14:10:00,113.51,113.55,113.5,113.55,6668.0,97.0601,97.0943,97.0515,97.0943,6668.0
2015-12-22 14:15:00,113.55,113.61,113.54,113.58,31035.0,97.0943,97.1456,97.0857,97.1199,31035.0
2015-12-22 14:20:00,113.58,113.64,113.57,113.63,10448.0,97.1199,97.1712,97.1114,97.1627,10448.0
2015-12-22 14:25:00,113.63,113.63,113.53,113.53,23232.0,97.1627,97.1627,97.0772,97.0772,23232.0
2015-12-22 14:30:00,113.53,113.57,113.5,113.5,16134.0,97.0772,97.1114,97.0515,97.0515,16134.0
2015-12-22 14:35:00,113.53,113.53,113.47,113.52,9682.0,97.0772,97.0772,97.0259,97.0686,9682.0
2015-12-22 14:40:00,113.52,113.59,113.51,113.57,14171.0,97.0686,97.1285,97.0601,97.1114,14171.0
2015-12-22 14:45:00,113.58,113.58,113.5,113.53,15785.0,97.1199,97.1199,97.0515,97.0772,15785.0
2015-12-22 14:50:00,113.52,113.56,113.51,113.52,11048.0,97.0686,97.1028,97.0601,97.0686,11048.0
2015-12-22 14:55:00,113.49,113.61,113.49,113.6,27115.0,97.043,97.1456,97.043,97.137,27115.0
2015-12-22 15:00:00,113.6,113.72,113.59,113.71,18256.0,97.137,97.2396,97.1285,97.2311,18256.0
2015-12-22 15:05:00,113.72,113.75,113.69,113.72,18607.0,97.2396,97.2653,97.214,97.2396,18607.0
2015-12-22 15:10:00,113.7,113.81,113.66,113.79,16756.0,97.2225,97.3166,97.1883,97.2995,16756.0
2015-12-22 15:15:00,113.79,113.81,113.76,113.78,9664.0,97.2995,97.3166,97.2738,97.2909,9664.0
2015-12-22 15:20:00,113.83,113.89,113.82,113.84,9246.0,97.3337,97.385,97.3251,97.3422,9246.0
2015-12-22 15:25:00,113.85,113.88,113.8,113.8,11217.0,97.3508,97.3764,97.308,97.308,11217.0
2015-12-22 15:30:00,113.81,113.85,113.77,113.82,7497.0,97.3166,97.3508,97.2824,97.3251,7497.0
2015-12-22 15:35:00,113.81,113.83,113.69,113.76,11399.0,97.3166,97.3337,97.214,97.2738,11399.0
2015-12-22 15:40:00,113.74,113.74,113.52,113.54,38595.0,97.2567,97.2567,97.0686,97.0857,38595.0
2015-12-22 15:45:00,113.52,113.56,113.41,113.47,16888.0,97.0686,97.1028,96.9746,97.0259,16888.0
2015-12-22 15:50:00,113.48,113.67,113.44,113.65,27183.0,97.0344,97.1969,97.0002,97.1798,27183.0
2015-12-22 15:55:00,113.62,113.68,113.56,113.66,32512.0,97.1541,97.2054,97.1028,97.1883,32512.0
2015-12-23 09:30:00,114.31,114.47,114.25,114.31,17667.0,97.7441,97.8809,97.6928,97.7441,17667.0
2015-12-23 09:35:00,114.35,114.44,114.35,114.43,6546.0,97.7783,97.8553,97.7783,97.8467,6546.0
2015-12-23 09:40:00,114.32,114.38,114.28,114.33,24655.0,97.7527,97.804,97.7185,97.7612,24655.0
2015-12-23 09:45:00,114.34,114.43,114.31,114.43,9490.0,97.7698,97.8467,97.7441,97.8467,9490.0
2015-12-23 09:50:00,114.42,114.52,114.42,114.46,5019.0,97.8382,97.9237,97.8382,97.8724,5019.0
2015-12-23 09:55:00,114.44,114.46,114.41,114.44,5150.0,97.8553,97.8724,97.8296,97.8553,5150.0
2015-12-23 10:00:00,114.46,114.58,114.45,114.53,8341.0,97.8724,97.975,97.8638,97.9322,8341.0
2015-12-23 10:05:00,114.49,114.53,114.4,114.4,22068.0,97.898,97.9322,97.8211,97.8211,22068.0
2015-12-23 10:10:00,114.43,114.5,114.43,114.49,2975.0,97.8467,97.9066,97.8467,97.898,2975.0
2015-12-23 10:15:00,114.45,114.53,114.44,114.47,6650.0,97.8638,97.9322,97.8553,97.8809,6650.0
2015-12-23 10:20:00,114.48,114.53,114.43,114.43,4088.0,97.8895,97.9322,97.8467,97.8467,4088.0
2015-12-23 10:25:00,114.42,114.42,114.37,114.37,3686.0,97.8382,97.8382,97.7954,97.7954,3686.0
2015-12-23 10:30:00,114.38,114.55,114.35,114.54,24365.0,97.804,97.9493,97.7783,97.9408,24365.0
2015-12-23 10:35:00,114.55,114.57,114.5,114.57,7271.0,97.9493,97.9664,97.9066,97.9664,7271.0
2015-12-23 10:40:00,114.57,114.64,114.56,114.62,12825.0,97.9664,98.0263,97.9579,98.0092,12825.0
2015-12-23 10:45:00,114.65,114.65,114.59,114.64,4640.0,98.0349,98.0349,97.9835,98.0263,4640.0
2015-12-23 10:50:00,114.65,114.69,114.63,114.69,10729.0,98.0349,98.0691,98.0178,98.0691,10729.0
2015-12-23 10:55:00,114.66,114.74,114.66,114.73,29826.0,98.0434,98.1118,98.0434,98.1033,29826.0
2015-12-23 11:00:00,114.74,114.74,114.66,114.66,12738.0,98.1118,98.1118,98.0434,98.0434,12738.0
2015-12-23 11:05:00,114.67,114.7,114.6,114.63,10945.0,98.052,98.0776,97.9921,98.0178,10945.0
2015-12-23 11:10:00,114.63,114.66,114.61,114.62,14731.0,98.0178,98.0434,98.0006,98.0092,14731.0
2015-12-23 11:15:00,114.63,114.72,114.62,114.71,3808.0,98.0178,98.0947,98.0092,98.0862,3808.0
2015-12-23 11:20:00,114.73,114.73,114.63,114.67,17243.0,98.1033,98.1033,98.0178,98.052,17243.0
2015-12-23 11:25:00,114.67,114.73,114.64,114.72,9383.0,98.052,98.1033,98.0263,98.0947,9383.0
2015-12-23 11:30:00,114.7,114.76,114.66,114.69,50557.0,98.0776,98.1289,98.0434,98.0691,50557.0
2015-12-23 11:35:00,114.7,114.73,114.68,114.68,5404.0,98.0776,98.1033,98.0605,98.0605,5404.0
2015-12-23 11:40:00,114.68,114.72,114.67,114.71,1360.0,98.0605,98.0947,98.052,98.0862,1360.0
2015-12-23 11:45:00,114.72,114.73,114.69,114.7,10699.0,98.0947,98.1033,98.0691,98.0776,10699.0
2015-12-23 11:50:00,114.69,114.69,114.64,114.64,71629.0,98.0691,98.0691,98.0263,98.0263,71629.0
2015-12-23 11:55:00,114.64,114.74,114.64,114.73,18155.0,98.0263,98.1118,98.0263,98.1033,18155.0
2015-12-23 12:00:00,114.76,114.82,114.76,114.76,2848.0,98.1289,98.1802,98.1289,98.1289,2848.0
2015-12-23 12:05:00,114.78,114.82,114.78,114.82,2613.0,98.146,98.1802,98.146,98.1802,2613.0
2015-12-23 12:10:00,114.83,114.88,114.83,114.84,6138.0,98.1888,98.2315,98.1888,98.1973,6138.0
2015-12-23 12:15:00,114.8,114.84,114.8,114.84,6409.0,98.1631,98.1973,98.1631,98.1973,6409.0
2015-12-23 12:20:00,114.85,114.94,114.85,114.91,100928.0,98.2059,98.2828,98.2059,98.2572,100928.0
2015-12-23 12:25:00,114.91,114.94,114.88,114.88,33325.0,98.2572,98.2828,98.2315,98.2315,33325.0
2015-12-23 12:30:00,114.86,114.87,114.83,114.84,3790.0,98.2144,98.223,98.1888,98.1973,3790.0
2015-12-23 12:35:00,114.87,114.9,114.8,114.81,3127.0,98.223,98.2486,98.1631,98.1717,3127.0
2015-12-23 12:40:00,114.8,114.83,114.8,114.8,4817.0,98.1631,98.1888,98.1631,98.1631,4817.0
2015-12-23 12:45:00,114.8,114.81,114.77,114.81,6721.0,98.1631,98.1717,98.1375,98.1717,6721.0
2015-12-23 12:50:00,114.8,114.82,114.79,114.79,3771.0,98.1631,98.1802,98.1546,98.1546,3771.0
2015-12-23 12:55:00,114.81,114.86,114.81,114.82,36438.0,98.1717,98.2144,98.1717,98.1802,36438.0
2015-12-23 13:00:00,114.82,114.85,114.75,114.78,7129.0,98.1802,98.2059,98.1204,98.146,7129.0
2015-12-23 13:05:00,114.77,114.79,114.74,114.77,8511.0,98.1375,98.1546,98.1118,98.1375,8511.0
2015-12-23 13:10:00,114.74,114.79,114.74,114.79,5669.0,98.1118,98.1546,98.1118,98.1546,5669.0
2015-12-23 13:15:00,114.78,114.78,114.73,114.75,1526.0,98.146,98.146,98.1033,98.1204,1526.0
2015-12-23 13:20:00,114.75,114.78,114.74,114.76,6457.0,98.1204,98.146,98.1118,98.1289,6457.0
2015-12-23 13:25:00,114.77,114.8,114.74,114.76,6269.0,98.1375,98.1631,98.1118,98.1289,6269.0
2015-12-23 13:30:00,114.76,114.78,114.73,114.75,3029.0,98.1289,98.146,98.1033,98.1204,3029.0
2015-12-23 13:35:00,114.76,114.76,114.64,114.66,9749.0,98.1289,98.1289,98.0263,98.0434,9749.0
2015-12-23 13:40:00,114.65,114.81,114.65,114.79,7513.0,98.0349,98.1717,98.0349,98.1546,7513.0
2015-12-23 13:45:00,114.8,114.83,114.79,114.79,6163.0,98.1631,98.1888,98.1546,98.1546,6163.0
2015-12-23 13:50:00,114.79,114.83,114.79,114.81,8992.0,98.1546,98.1888,98.1546,98.1717,8992.0
2015-12-23 13:55:00,114.81,114.86,114.78,114.85,14397.0,98.1717,98.2144,98.146,98.2059,14397.0
2015-12-23 14:00:00,114.85,114.88,114.79,114.8,28825.0,98.2059,98.2315,98.1546,98.1631,28825.0
2015-12-23 14:05:00,114.79,114.88,114.79,114.88,3734.0,98.1546,98.2315,98.1546,98.2315,3734.0
2015-12-23 14:10:00,114.88,114.92,114.8,114.92,51205.0,98.2315,98.2657,98.1631,98.2657,51205.0
2015-12-23 14:15:00,114.92,114.99,114.89,114.95,62493.0,98.2657,98.3256,98.2401,98.2914,62493.0
2015-12-23 14:20:00,114.95,115.0,114.91,114.99,14197.0,98.2914,98.3341,98.2572,98.3256,14197.0
2015-12-23 14:25:00,114.96,115.02,114.96,115.0,276219.0,98.2999,98.3512,98.2999,98.3341,276219.0
2015-12-23 14:30:00,115.0,115.08,114.99,115.07,35811.0,98.3341,98.4025,98.3256,98.394,35811.0
2015-12-23 14:35:00,115.06,115.13,115.06,115.11,36320.0,98.3854,98.4453,98.3854,98.4282,36320.0
2015-12-23 14:40:00,115.11,115.14,115.06,115.07,24816.0,98.4282,98.4538,98.3854,98.394,24816.0
2015-12-23 14:45:00,115.07,115.1,115.03,115.09,20988.0,98.394,98.4196,98.3598,98.4111,20988.0
2015-12-23 14:50:00,115.09,115.11,115.06,115.07,50776.0,98.4111,98.4282,98.3854,98.394,50776.0
2015-12-23 14:55:00,115.06,115.09,115.03,115.08,29674.0,98.3854,98.4111,98.3598,98.4025,29674.0
2015-12-23 15:00:00,115.08,115.12,115.04,115.05,34005.0,98.4025,98.4367,98.3683,98.3769,34005.0
2015-12-23 15:05:00,115.04,115.06,114.98,115.0,28149.0,98.3683,98.3854,98.317,98.3341,28149.0
2015-12-23 15:10:00,115.0,115.02,114.97,114.98,33535.0,98.3341,98.3512,98.3085,98.317,33535.0
2015-12-23 15:15:00,114.98,115.04,114.98,115.01,43757.0,98.317,98.3683,98.317,98.3427,43757.0
2015-12-23 15:20:00,115.01,115.05,115.0,115.04,33084.0,98.3427,98.3769,98.3341,98.3683,33084.0
2015-12-23 15:25:00,115.03,115.05,114.99,115.02,30682.0,98.3598,98.3769,98.3256,98.3512,30682.0
2015-12-23 15:30:00,115.01,115.01,114.97,114.98,26400.0,98.3427,98.3427,98.3085,98.317,26400.0
2015-12-23 15:35:00,114.98,114.99,114.87,114.95,27361.0,98.317,98.3256,98.223,98.2914,27361.0
2015-12-23 15:40:00,114.95,115.04,114.94,115.02,25566.0,98.2914,98.3683,98.2828,98.3512,25566.0
2015-12-23 15:45:00,115.03,115.09,115.02,115.05,24780.0,98.3598,98.4111,98.3512,98.3769,24780.0
2015-12-23 15:50:00,115.05,115.12,115.02,115.12,42169.0,98.3769,98.4367,98.3512,98.4367,42169.0
2015-12-23 15:55:00,115.11,115.15,115.06,115.11,41904.0,98.4282,98.4624,98.3854,98.4282,41904.0
2015-12-24 09:30:00,114.35,114.52,114.35,114.46,8389.0,98.2788,98.4249,98.2788,98.3733,8389.0
2015-12-24 09:35:00,114.51,114.57,114.48,114.48,2524.0,98.4163,98.4678,98.3905,98.3905,2524.0
2015-12-24 09:40:00,114.4,114.45,114.37,114.37,2459.0,98.3217,98.3647,98.2959,98.2959,2459.0
2015-12-24 09:45:00,114.43,114.43,114.33,114.37,2098.0,98.3475,98.3475,98.2616,98.2959,2098.0
2015-12-24 09:50:00,114.36,114.44,114.34,114.34,6696.0,98.2873,98.3561,98.2702,98.2702,6696.0
2015-12-24 09:55:00,114.33,114.35,114.28,114.28,3675.0,98.2616,98.2788,98.2186,98.2186,3675.0
2015-12-24 10:00:00,114.28,114.32,114.22,114.22,9560.0,98.2186,98.253,98.167,98.167,9560.0
2015-12-24 10:05:00,114.22,114.29,114.22,114.26,6177.0,98.167,98.2272,98.167,98.2014,6177.0
2015-12-24 10:10:00,114.26,114.32,114.25,114.3,4171.0,98.2014,98.253,98.1928,98.2358,4171.0
2015-12-24 10:15:00,114.3,114.39,114.27,114.39,5010.0,98.2358,98.3131,98.21,98.3131,5010.0
2015-12-24 10:20:00,114.36,114.41,114.3,114.38,5400.0,98.2873,98.3303,98.2358,98.3045,5400.0
2015-12-24 10:25:00,114.4,114.42,114.39,114.42,1725.0,98.3217,98.3389,98.3131,98.3389,1725.0
2015-12-24 10:30:00,114.41,114.43,114.33,114.35,8397.0,98.3303,98.3475,98.2616,98.2788,8397.0
2015-12-24 10:35:00,114.37,114.38,114.33,114.33,10779.0,98.2959,98.3045,98.2616,98.2616,10779.0
2015-12-24 10:40:00,114.32,114.39,114.3,114.37,4540.0,98.253,98.3131,98.2358,98.2959,4540.0
2015-12-24 10:45:00,114.38,114.42,114.37,114.42,1546.0,98.3045,98.3389,98.2959,98.3389,1546.0
2015-12-24 10:50:00,114.42,114.43,114.38,114.4,12049.0,98.3389,98.3475,98.3045,98.3217,12049.0
2015-12-24 10:55:00,114.39,114.44,114.35,114.44,8869.0,98.3131,98.3561,98.2788,98.3561,8869.0
2015-12-24 11:00:00,114.44,114.45,114.4,114.41,9035.0,98.3561,98.3647,98.3217,98.3303,9035.0
2015-12-24 11:05:00,114.41,114.48,114.4,114.47,14046.0,98.3303,98.3905,98.3217,98.3819,14046.0
2015-12-24 11:10:00,114.47,114.48,114.41,114.42,5898.0,98.3819,98.3905,98.3303,98.3389,5898.0
2015-12-24 11:15:00,114.4,114.42,114.37,114.39,19537.0,98.3217,98.3389,98.2959,98.3131,19537.0
2015-12-24 11:20:00,114.41,114.45,114.4,114.44,7417.0,98.3303,98.3647,98.3217,98.3561,7417.0
2015-12-24 11:25:00,114.43,114.46,114.41,114.46,18571.0,98.3475,98.3733,98.3303,98.3733,18571.0
2015-12-24 11:30:00,114.47,114.48,114.4,114.44,6188.0,98.3819,98.3905,98.3217,98.3561,6188.0
2015-12-24 11:35:00,114.42,114.42,114.37,114.41,10518.0,98.3389,98.3389,98.2959,98.3303,10518.0
2015-12-24 11:40:00,114.42,114.46,114.42,114.46,23374.0,98.3389,98.3733,98.3389,98.3733,23374.0
2015-12-24 11:45:00,114.46,114.55,114.46,114.55,23218.0,98.3733,98.4506,98.3733,98.4506,23218.0
2015-12-24 11:50:00,114.55,114.56,114.5,114.55,15719.0,98.4506,98.4592,98.4077,98.4506,15719.0
2015-12-24 11:55:00,114.55,114.59,114.55,114.59,10350.0,98.4506,98.485,98.4506,98.485,10350.0
2015-12-24 12:00:00,114.58,114.59,114.55,114.55,10750.0,98.4764,98.485,98.4506,98.4506,10750.0
2015-12-24 12:05:00,114.54,114.58,114.54,114.58,10827.0,98.4421,98.4764,98.4421,98.4764,10827.0
2015-12-24 12:10:00,114.57,114.58,114.53,114.57,18081.0,98.4678,98.4764,98.4335,98.4678,18081.0
2015-12-24 12:15:00,114.57,114.64,114.56,114.63,21827.0,98.4678,98.528,98.4592,98.5194,21827.0
2015-12-24 12:20:00,114.63,114.67,114.62,114.67,33449.0,98.5194,98.5538,98.5108,98.5538,33449.0
2015-12-24 12:25:00,114.66,114.7,114.63,114.7,27810.0,98.5452,98.5796,98.5194,98.5796,27810.0
2015-12-24 12:30:00,114.69,114.74,114.68,114.72,39121.0,98.571,98.6139,98.5624,98.5968,39121.0
2015-12-24 12:35:00,114.72,114.74,114.69,114.71,22595.0,98.5968,98.6139,98.571,98.5882,22595.0
2015-12-24 12:40:00,114.7,114.7,114.68,114.69,4889.0,98.5796,98.5796,98.5624,98.571,4889.0
2015-12-24 12:45:00,114.7,114.71,114.62,114.62,12836.0,98.5796,98.5882,98.5108,98.5108,12836.0
2015-12-24 12:50:00,114.61,114.61,114.52,114.52,20276.0,98.5022,98.5022,98.4249,98.4249,20276.0
2015-12-24 12:55:00,114.52,114.52,114.32,114.32,148040.0,98.4249,98.4249,98.253,98.253,148040.0
2015-12-28 09:30:00,113.97,114.0,113.83,113.87,13602.0,97.9522,97.9779,97.8318,97.8662,13602.0
2015-12-28 09:35:00,113.86,113.86,113.75,113.82,50270.0,97.8576,97.8576,97.7631,97.8232,50270.0
2015-12-28 09:40:00,113.81,114.0,113.78,113.96,20100.0,97.8146,97.9779,97.7889,97.9436,20100.0
2015-12-28 09:45:00,113.95,114.0,113.92,113.92,15911.0,97.935,97.9779,97.9092,97.9092,15911.0
2015-12-28 09:50:00,113.93,113.93,113.87,113.87,25892.0,97.9178,97.9178,97.8662,97.8662,25892.0
2015-12-28 09:55:00,113.87,113.9,113.83,113.87,9950.0,97.8662,97.892,97.8318,97.8662,9950.0
2015-12-28 10:00:00,113.82,113.82,113.56,113.56,44030.0,97.8232,97.8232,97.5998,97.5998,44030.0
2015-12-28 10:05:00,113.56,113.64,113.55,113.64,5100.0,97.5998,97.6685,97.5912,97.6685,5100.0
2015-12-28 10:10:00,113.63,113.63,113.54,113.57,16289.0,97.6599,97.6599,97.5826,97.6084,16289.0
2015-12-28 10:15:00,113.53,113.62,113.53,113.58,5146.0,97.574,97.6514,97.574,97.617,5146.0
2015-12-28 10:20:00,113.57,113.61,113.52,113.61,3030.0,97.6084,97.6428,97.5654,97.6428,3030.0
2015-12-28 10:25:00,113.61,113.68,113.58,113.67,3767.0,97.6428,97.7029,97.617,97.6943,3767.0
2015-12-28 10:30:00,113.64,113.65,113.59,113.59,5100.0,97.6685,97.6771,97.6256,97.6256,5100.0
2015-12-28 10:35:00,113.58,113.65,113.57,113.6,7461.0,97.617,97.6771,97.6084,97.6342,7461.0
2015-12-28 10:40:00,113.64,113.64,113.59,113.62,3332.0,97.6685,97.6685,97.6256,97.6514,3332.0
2015-12-28 10:45:00,113.6,113.61,113.42,113.42,3815.0,97.6342,97.6428,97.4795,97.4795,3815.0
2015-12-28 10:50:00,113.41,113.47,113.4,113.44,2300.0,97.4709,97.5224,97.4623,97.4967,2300.0
2015-12-28 10:55:00,113.38,113.47,113.38,113.46,115934.0,97.4451,97.5224,97.4451,97.5138,115934.0
2015-12-28 11:00:00,113.42,113.53,113.42,113.5,10881.0,97.4795,97.574,97.4795,97.5482,10881.0
2015-12-28 11:05:00,113.5,113.55,113.48,113.53,8860.0,97.5482,97.5912,97.531,97.574,8860.0
2015-12-28 11:10:00,113.55,113.59,113.53,113.59,3267.0,97.5912,97.6256,97.574,97.6256,3267.0
2015-12-28 11:15:00,113.57,113.61,113.56,113.59,4945.0,97.6084,97.6428,97.5998,97.6256,4945.0
2015-12-28 11:20:00,113.61,113.63,113.56,113.58,3950.0,97.6428,97.6599,97.5998,97.617,3950.0
2015-12-28 11:25:00,113.55,113.6,113.51,113.54,2600.0,97.5912,97.6342,97.5568,97.5826,2600.0
2015-12-28 11:30:00,113.54,113.56,113.5,113.54,5518.0,97.5826,97.5998,97.5482,97.5826,5518.0
2015-12-28 11:35:00,113.56,113.67,113.55,113.62,24141.0,97.5998,97.6943,97.5912,97.6514,24141.0
2015-12-28 11:40:00,113.61,113.66,113.6,113.65,5148.0,97.6428,97.6857,97.6342,97.6771,5148.0
2015-12-28 11:45:00,113.68,113.7,113.63,113.68,7305.0,97.7029,97.7201,97.6599,97.7029,7305.0
2015-12-28 11:50:00,113.69,113.78,113.69,113.74,3339.0,97.7115,97.7889,97.7115,97.7545,3339.0
2015-12-28 11:55:00,113.75,113.77,113.68,113.68,42925.0,97.7631,97.7803,97.7029,97.7029,42925.0
2015-12-28 12:00:00,113.67,113.77,113.66,113.76,4862.0,97.6943,97.7803,97.6857,97.7717,4862.0
2015-12-28 12:05:00,113.8,113.8,113.76,113.77,2559.0,97.8061,97.8061,97.7717,97.7803,2559.0
2015-12-28 12:10:00,113.76,113.76,113.68,113.68,23081.0,97.7717,97.7717,97.7029,97.7029,23081.0
2015-12-28 12:15:00,113.68,113.74,113.67,113.72,8831.0,97.7029,97.7545,97.6943,97.7373,8831.0
2015-12-28 12:20:00,113.71,113.71,113.61,113.65,7734.0,97.7287,97.7287,97.6428,97.6771,7734.0
2015-12-28 12:25:00,113.67,113.73,113.65,113.73,5032.0,97.6943,97.7459,97.6771,97.7459,5032.0
2015-12-28 12:30:00,113.75,113.75,113.68,113.72,8383.0,97.7631,97.7631,97.7029,97.7373,8383.0
2015-12-28 12:35:00,113.72,113.73,113.67,113.73,3200.0,97.7373,97.7459,97.6943,97.7459,3200.0
2015-12-28 12:40:00,113.72,113.72,113.65,113.69,13964.0,97.7373,97.7373,97.6771,97.7115,13964.0
2015-12-28 12:45:00,113.7,113.72,113.67,113.71,2600.0,97.7201,97.7373,97.6943,97.7287,2600.0
2015-12-28 12:50:00,113.72,113.78,113.72,113.75,3377.0,97.7373,97.7889,97.7373,97.7631,3377.0
2015-12-28 12:55:00,113.74,113.74,113.64,113.66,2180.0,97.7545,97.7545,97.6685,97.6857,2180.0
2015-12-28 13:00:00,113.68,113.73,113.67,113.71,4273.0,97.7029,97.7459,97.6943,97.7287,4273.0
2015-12-28 13:05:00,113.72,113.76,113.71,113.74,4159.0,97.7373,97.7717,97.7287,97.7545,4159.0
2015-12-28 13:10:00,113.73,113.87,113.72,113.86,12616.0,97.7459,97.8662,97.7373,97.8576,12616.0
2015-12-28 13:15:00,113.91,113.96,113.91,113.96,6207.0,97.9006,97.9436,97.9006,97.9436,6207.0
2015-12-28 13:20:00,113.97,113.99,113.89,113.91,23348.0,97.9522,97.9694,97.8834,97.9006,23348.0
2015-12-28 13:25:00,113.94,113.95,113.91,113.93,20300.0,97.9264,97.935,97.9006,97.9178,20300.0
2015-12-28 13:30:00,113.97,114.1,113.97,114.04,6743.0,97.9522,98.0639,97.9522,98.0123,6743.0
2015-12-28 13:35:00,114.03,114.03,113.94,113.94,1902.0,98.0037,98.0037,97.9264,97.9264,1902.0
2015-12-28 13:40:00,113.99,114.01,113.9,113.9,15783.0,97.9694,97.9865,97.892,97.892,15783.0
2015-12-28 13:45:00,113.9,113.94,113.9,113.91,24372.0,97.892,97.9264,97.892,97.9006,24372.0
2015-12-28 13:50:00,113.89,113.95,113.8,113.8,4050.0,97.8834,97.935,97.8061,97.8061,4050.0
2015-12-28 13:55:00,113.82,113.88,113.81,113.82,5175.0,97.8232,97.8748,97.8146,97.8232,5175.0
2015-12-28 14:00:00,113.81,113.9,113.81,113.87,8643.0,97.8146,97.892,97.8146,97.8662,8643.0
2015-12-28 14:05:00,113.89,113.92,113.84,113.92,8159.0,97.8834,97.9092,97.8404,97.9092,8159.0
2015-12-28 14:10:00,113.89,113.9,113.83,113.84,12534.0,97.8834,97.892,97.8318,97.8404,12534.0
2015-12-28 14:15:00,113.82,113.9,113.8,113.9,5192.0,97.8232,97.892,97.8061,97.892,5192.0
2015-12-28 14:20:00,113.9,113.91,113.86,113.86,7803.0,97.892,97.9006,97.8576,97.8576,7803.0
2015-12-28 14:25:00,113.88,113.96,113.88,113.92,5077.0,97.8748,97.9436,97.8748,97.9092,5077.0
2015-12-28 14:30:00,113.94,113.95,113.9,113.9,8252.0,97.9264,97.935,97.892,97.892,8252.0
2015-12-28 14:35:00,113.91,113.93,113.87,113.93,19739.0,97.9006,97.9178,97.8662,97.9178,19739.0
2015-12-28 14:40:00,113.93,113.96,113.93,113.95,5411.0,97.9178,97.9436,97.9178,97.935,5411.0
2015-12-28 14:45:00,113.96,113.99,113.87,113.96,16397.0,97.9436,97.9694,97.8662,97.9436,16397.0
2015-12-28 14:50:00,113.95,114.02,113.94,114.02,6884.0,97.935,97.9951,97.9264,97.9951,6884.0
2015-12-28 14:55:00,114.01,114.01,113.96,113.98,10399.0,97.9865,97.9865,97.9436,97.9608,10399.0
2015-12-28 15:00:00,114.0,114.01,113.96,113.96,5786.0,97.9779,97.9865,97.9436,97.9436,5786.0
2015-12-28 15:05:00,113.95,113.99,113.92,113.98,16643.0,97.935,97.9694,97.9092,97.9608,16643.0
2015-12-28 15:10:00,113.97,113.98,113.93,113.96,11333.0,97.9522,97.9608,97.9178,97.9436,11333.0
2015-12-28 15:15:00,113.97,113.98,113.87,113.88,13934.0,97.9522,97.9608,97.8662,97.8748,13934.0
2015-12-28 15:20:00,113.89,114.01,113.89,114.01,12175.0,97.8834,97.9865,97.8834,97.9865,12175.0
2015-12-28 15:25:00,114.03,114.05,114.0,114.03,9963.0,98.0037,98.0209,97.9779,98.0037,9963.0
2015-12-28 15:30:00,114.02,114.09,113.99,114.07,75885.0,97.9951,98.0553,97.9694,98.0381,75885.0
2015-12-28 15:35:00,114.06,114.06,114.0,114.03,36743.0,98.0295,98.0295,97.9779,98.0037,36743.0
2015-12-28 15:40:00,114.03,114.08,114.01,114.01,14635.0,98.0037,98.0467,97.9865,97.9865,14635.0
2015-12-28 15:45:00,114.01,114.02,113.97,114.02,38378.0,97.9865,97.9951,97.9522,97.9951,38378.0
2015-12-28 15:50:00,114.02,114.08,114.02,114.07,27466.0,97.9951,98.0467,97.9951,98.0381,27466.0
2015-12-28 15:55:00,114.06,114.09,114.03,114.08,17282.0,98.0295,98.0553,98.0037,98.0467,17282.0
2015-12-29 09:30:00,114.55,114.92,114.55,114.91,6959.0,98.5205,98.8387,98.5205,98.8301,6959.0
2015-12-29 09:35:00,114.95,115.02,114.92,115.0,12300.0,98.8645,98.9247,98.8387,98.9075,12300.0
2015-12-29 09:40:00,114.91,114.98,114.89,114.98,1600.0,98.8301,98.8903,98.8129,98.8903,1600.0
2015-12-29 09:45:00,115.02,115.05,114.92,114.96,68956.0,98.9247,98.9505,98.8387,98.8731,68956.0
2015-12-29 09:50:00,114.98,115.0,114.91,114.94,37764.0,98.8903,98.9075,98.8301,98.8559,37764.0
2015-12-29 09:55:00,114.94,115.01,114.92,114.98,7835.0,98.8559,98.9161,98.8387,98.8903,7835.0
2015-12-29 10:00:00,115.0,115.08,114.98,115.08,4800.0,98.9075,98.9763,98.8903,98.9763,4800.0
2015-12-29 10:05:00,115.09,115.1,115.04,115.04,14446.0,98.9849,98.9935,98.9419,98.9419,14446.0
2015-12-29 10:10:00,115.04,115.09,115.0,115.0,6750.0,98.9419,98.9849,98.9075,98.9075,6750.0
2015-12-29 10:15:00,115.0,115.03,114.98,115.03,7341.0,98.9075,98.9333,98.8903,98.9333,7341.0
2015-12-29 10:20:00,115.08,115.08,115.01,115.03,3154.0,98.9763,98.9763,98.9161,98.9333,3154.0
2015-12-29 10:25:00,115.04,115.06,115.0,115.06,3926.0,98.9419,98.9591,98.9075,98.9591,3926.0
2015-12-29 10:30:00,115.09,115.11,115.0,115.0,5251.0,98.9849,99.0021,98.9075,98.9075,5251.0
2015-12-29 10:35:00,114.99,115.0,114.95,114.97,2930.0,98.8989,98.9075,98.8645,98.8817,2930.0
2015-12-29 10:40:00,115.0,115.02,114.94,115.0,4300.0,98.9075,98.9247,98.8559,98.9075,4300.0
2015-12-29 10:45:00,115.02,115.02,114.97,114.98,22771.0,98.9247,98.9247,98.8817,98.8903,22771.0
2015-12-29 10:50:00,114.96,114.99,114.93,114.99,6777.0,98.8731,98.8989,98.8473,98.8989,6777.0
2015-12-29 10:55:00,114.99,115.0,114.93,114.93,3742.0,98.8989,98.9075,98.8473,98.8473,3742.0
2015-12-29 11:00:00,114.93,114.99,114.93,114.99,7034.0,98.8473,98.8989,98.8473,98.8989,7034.0
2015-12-29 11:05:00,115.0,115.04,115.0,115.04,3220.0,98.9075,98.9419,98.9075,98.9419,3220.0
2015-12-29 11:10:00,115.06,115.06,114.98,115.0,15187.0,98.9591,98.9591,98.8903,98.9075,15187.0
2015-12-29 11:15:00,114.98,115.06,114.96,115.04,5043.0,98.8903,98.9591,98.8731,98.9419,5043.0
2015-12-29 11:20:00,115.06,115.06,115.01,115.05,17313.0,98.9591,98.9591,98.9161,98.9505,17313.0
2015-12-29 11:25:00,115.03,115.06,115.01,115.02,11111.0,98.9333,98.9591,98.9161,98.9247,11111.0
2015-12-29 11:30:00,115.05,115.09,115.04,115.09,3745.0,98.9505,98.9849,98.9419,98.9849,3745.0
2015-12-29 11:35:00,115.1,115.1,114.98,115.0,5172.0,98.9935,98.9935,98.8903,98.9075,5172.0
2015-12-29 11:40:00,115.0,115.0,114.91,114.91,3069.0,98.9075,98.9075,98.8301,98.8301,3069.0
2015-12-29 11:45:00,114.91,114.92,114.84,114.84,9253.0,98.8301,98.8387,98.7699,98.7699,9253.0
2015-12-29 11:50:00,114.8,114.85,114.79,114.84,24061.0,98.7355,98.7785,98.7269,98.7699,24061.0
2015-12-29 11:55:00,114.82,114.88,114.82,114.87,9516.0,98.7527,98.8043,98.7527,98.7957,9516.0
2015-12-29 12:00:00,114.87,114.93,114.87,114.92,2575.0,98.7957,98.8473,98.7957,98.8387,2575.0
2015-12-29 12:05:00,114.91,114.91,114.87,114.9,1980.0,98.8301,98.8301,98.7957,98.8215,1980.0
2015-12-29 12:10:00,114.9,114.93,114.87,114.93,3671.0,98.8215,98.8473,98.7957,98.8473,3671.0
2015-12-29 12:15:00,114.93,114.98,114.93,114.98,2078.0,98.8473,98.8903,98.8473,98.8903,2078.0
2015-12-29 12:20:00,114.98,115.01,114.97,115.0,19934.0,98.8903,98.9161,98.8817,98.9075,19934.0
2015-12-29 12:25:00,115.01,115.03,114.96,114.97,6396.0,98.9161,98.9333,98.8731,98.8817,6396.0
2015-12-29 12:30:00,114.96,114.98,114.93,114.93,3565.0,98.8731,98.8903,98.8473,98.8473,3565.0
2015-12-29 12:35:00,114.95,115.0,114.95,115.0,294678.0,98.8645,98.9075,98.8645,98.9075,294678.0
2015-12-29 12:40:00,114.98,115.01,114.96,115.01,1593.0,98.8903,98.9161,98.8731,98.9161,1593.0
2015-12-29 12:45:00,114.99,115.0,114.94,114.94,783.0,98.8989,98.9075,98.8559,98.8559,783.0
2015-12-29 12:50:00,114.92,114.96,114.91,114.92,2409.0,98.8387,98.8731,98.8301,98.8387,2409.0
2015-12-29 12:55:00,114.92,114.98,114.92,114.98,2718.0,98.8387,98.8903,98.8387,98.8903,2718.0
2015-12-29 13:00:00,114.98,115.03,114.97,114.99,3847.0,98.8903,98.9333,98.8817,98.8989,3847.0
2015-12-29 13:05:00,115.01,115.01,114.99,115.01,6212.0,98.9161,98.9161,98.8989,98.9161,6212.0
2015-12-29 13:10:00,115.01,115.03,115.0,115.01,3819.0,98.9161,98.9333,98.9075,98.9161,3819.0
2015-12-29 13:15:00,115.01,115.12,115.01,115.12,4010.0,98.9161,99.0107,98.9161,99.0107,4010.0
2015-12-29 13:20:00,115.13,115.13,115.08,115.09,2638.0,99.0193,99.0193,98.9763,98.9849,2638.0
2015-12-29 13:25:00,115.08,115.08,115.03,115.08,2950.0,98.9763,98.9763,98.9333,98.9763,2950.0
2015-12-29 13:30:00,115.08,115.08,115.03,115.06,10035.0,98.9763,98.9763,98.9333,98.9591,10035.0
2015-12-29 13:35:00,115.04,115.09,115.04,115.05,2015.0,98.9419,98.9849,98.9419,98.9505,2015.0
2015-12-29 13:40:00,115.06,115.15,115.05,115.15,2574.0,98.9591,99.0365,98.9505,99.0365,2574.0
2015-12-29 13:45:00,115.16,115.16,115.1,115.14,3101.0,99.0451,99.0451,98.9935,99.0279,3101.0
2015-12-29 13:50:00,115.17,115.18,115.16,115.18,1050.0,99.0537,99.0623,99.0451,99.0623,1050.0
2015-12-29 13:55:00,115.16,115.24,115.16,115.22,9403.0,99.0451,99.1139,99.0451,99.0967,9403.0
2015-12-29 14:00:00,115.22,115.22,115.19,115.19,2015.0,99.0967,99.0967,99.0709,99.0709,2015.0
2015-12-29 14:05:00,115.21,115.27,115.21,115.22,36276.0,99.0881,99.1397,99.0881,99.0967,36276.0
2015-12-29 14:10:00,115.22,115.23,115.18,115.18,5340.0,99.0967,99.1053,99.0623,99.0623,5340.0
2015-12-29 14:15:00,115.18,115.2,115.17,115.2,1031.0,99.0623,99.0795,99.0537,99.0795,1031.0
2015-12-29 14:20:00,115.2,115.23,115.2,115.23,6404.0,99.0795,99.1053,99.0795,99.1053,6404.0
2015-12-29 14:25:00,115.23,115.27,115.17,115.26,12409.0,99.1053,99.1397,99.0537,99.1311,12409.0
2015-12-29 14:30:00,115.24,115.24,115.16,115.16,358562.0,99.1139,99.1139,99.0451,99.0451,358562.0
2015-12-29 14:35:00,115.15,115.18,115.14,115.17,5289.0,99.0365,99.0623,99.0279,99.0537,5289.0
2015-12-29 14:40:00,115.18,115.21,115.16,115.17,18731.0,99.0623,99.0881,99.0451,99.0537,18731.0
2015-12-29 14:45:00,115.18,115.22,115.18,115.2,5779.0,99.0623,99.0967,99.0623,99.0795,5779.0
2015-12-29 14:50:00,115.21,115.26,115.2,115.24,13004.0,99.0881,99.1311,99.0795,99.1139,13004.0
2015-12-29 14:55:00,115.25,115.3,115.21,115.28,65230.0,99.1225,99.1655,99.0881,99.1483,65230.0
2015-12-29 15:00:00,115.28,115.31,115.26,115.3,18587.0,99.1483,99.1741,99.1311,99.1655,18587.0
2015-12-29 15:05:00,115.29,115.35,115.27,115.35,6851.0,99.1569,99.2085,99.1397,99.2085,6851.0
2015-12-29 15:10:00,115.36,115.36,115.29,115.32,10014.0,99.2171,99.2171,99.1569,99.1827,10014.0
2015-12-29 15:15:00,115.33,115.37,115.32,115.32,16597.0,99.1913,99.2257,99.1827,99.1827,16597.0
2015-12-29 15:20:00,115.33,115.34,115.29,115.29,10543.0,99.1913,99.1999,99.1569,99.1569,10543.0
2015-12-29 15:25:00,115.27,115.31,115.27,115.31,8115.0,99.1397,99.1741,99.1397,99.1741,8115.0
2015-12-29 15:30:00,115.31,115.33,115.21,115.21,20740.0,99.1741,99.1913,99.0881,99.0881,20740.0
2015-12-29 15:35:00,115.21,115.23,115.15,115.16,9249.0,99.0881,99.1053,99.0365,99.0451,9249.0
2015-12-29 15:40:00,115.14,115.19,115.11,115.18,32069.0,99.0279,99.0709,99.0021,99.0623,32069.0
2015-12-29 15:45:00,115.18,115.22,115.16,115.18,50752.0,99.0623,99.0967,99.0451,99.0623,50752.0
2015-12-29 15:50:00,115.19,115.23,115.16,115.18,22733.0,99.0709,99.1053,99.0451,99.0623,22733.0
2015-12-29 15:55:00,115.18,115.28,115.17,115.17,56032.0,99.0623,99.1483,99.0537,99.0537,56032.0
2015-12-30 09:30:00,114.99,115.02,114.88,114.93,7295.0,98.8989,98.9247,98.8043,98.8473,7295.0
2015-12-30 09:35:00,114.88,114.97,114.83,114.9,23018.0,98.8043,98.8817,98.7613,98.8215,23018.0
2015-12-30 09:40:00,114.9,114.96,114.83,114.86,9619.0,98.8215,98.8731,98.7613,98.7871,9619.0
2015-12-30 09:45:00,114.84,114.91,114.83,114.86,10148.0,98.7699,98.8301,98.7613,98.7871,10148.0
2015-12-30 09:50:00,114.85,114.91,114.8,114.89,5488.0,98.7785,98.8301,98.7355,98.8129,5488.0
2015-12-30 09:55:00,114.9,114.92,114.86,114.91,12000.0,98.8215,98.8387,98.7871,98.8301,12000.0
2015-12-30 10:00:00,114.93,115.0,114.9,115.0,3446.0,98.8473,98.9075,98.8215,98.9075,3446.0
2015-12-30 10:05:00,115.0,115.02,114.91,114.91,5723.0,98.9075,98.9247,98.8301,98.8301,5723.0
2015-12-30 10:10:00,114.9,114.97,114.87,114.91,4721.0,98.8215,98.8817,98.7957,98.8301,4721.0
2015-12-30 10:15:00,114.93,114.96,114.88,114.9,5276.0,98.8473,98.8731,98.8043,98.8215,5276.0
2015-12-30 10:20:00,114.87,114.87,114.76,114.8,11850.0,98.7957,98.7957,98.7011,98.7355,11850.0
2015-12-30 10:25:00,114.8,114.82,114.73,114.73,66303.0,98.7355,98.7527,98.6753,98.6753,66303.0
2015-12-30 10:30:00,114.72,114.8,114.68,114.8,7095.0,98.6667,98.7355,98.6323,98.7355,7095.0
2015-12-30 10:35:00,114.79,114.8,114.73,114.74,4343.0,98.7269,98.7355,98.6753,98.6839,4343.0
2015-12-30 10:40:00,114.76,114.85,114.72,114.85,6923.0,98.7011,98.7785,98.6667,98.7785,6923.0
2015-12-30 10:45:00,114.85,114.87,114.82,114.83,11446.0,98.7785,98.7957,98.7527,98.7613,11446.0
2015-12-30 10:50:00,114.85,114.91,114.83,114.89,52009.0,98.7785,98.8301,98.7613,98.8129,52009.0
2015-12-30 10:55:00,114.89,114.91,114.85,114.85,6012.0,98.8129,98.8301,98.7785,98.7785,6012.0
2015-12-30 11:00:00,114.86,114.92,114.86,114.88,9752.0,98.7871,98.8387,98.7871,98.8043,9752.0
2015-12-30 11:05:00,114.89,114.97,114.88,114.92,4767.0,98.8129,98.8817,98.8043,98.8387,4767.0
2015-12-30 11:10:00,114.95,114.95,114.9,114.92,9441.0,98.8645,98.8645,98.8215,98.8387,9441.0
2015-12-30 11:15:00,114.95,114.95,114.86,114.86,2950.0,98.8645,98.8645,98.7871,98.7871,2950.0
2015-12-30 11:20:00,114.86,114.92,114.86,114.89,4567.0,98.7871,98.8387,98.7871,98.8129,4567.0
2015-12-30 11:25:00,114.86,114.91,114.8,114.91,25125.0,98.7871,98.8301,98.7355,98.8301,25125.0
2015-12-30 11:30:00,114.92,114.92,114.8,114.84,4651.0,98.8387,98.8387,98.7355,98.7699,4651.0
2015-12-30 11:35:00,114.86,114.88,114.81,114.81,4325.0,98.7871,98.8043,98.7441,98.7441,4325.0
2015-12-30 11:40:00,114.82,114.85,114.8,114.81,2950.0,98.7527,98.7785,98.7355,98.7441,2950.0
2015-12-30 11:45:00,114.81,114.82,114.79,114.8,6650.0,98.7441,98.7527,98.7269,98.7355,6650.0
2015-12-30 11:50:00,114.79,114.85,114.79,114.85,6339.0,98.7269,98.7785,98.7269,98.7785,6339.0
2015-12-30 11:55:00,114.85,114.87,114.8,114.84,10871.0,98.7785,98.7957,98.7355,98.7699,10871.0
2015-12-30 12:00:00,114.84,114.87,114.83,114.85,6387.0,98.7699,98.7957,98.7613,98.7785,6387.0
2015-12-30 12:05:00,114.83,114.88,114.82,114.88,4125.0,98.7613,98.8043,98.7527,98.8043,4125.0
2015-12-30 12:10:00,114.9,114.9,114.83,114.84,5819.0,98.8215,98.8215,98.7613,98.7699,5819.0
2015-12-30 12:15:00,114.84,114.86,114.81,114.86,3745.0,98.7699,98.7871,98.7441,98.7871,3745.0
2015-12-30 12:20:00,114.85,114.86,114.79,114.79,5800.0,98.7785,98.7871,98.7269,98.7269,5800.0
2015-12-30 12:25:00,114.81,114.84,114.81,114.83,3238.0,98.7441,98.7699,98.7441,98.7613,3238.0
2015-12-30 12:30:00,114.82,114.83,114.79,114.82,4283.0,98.7527,98.7613,98.7269,98.7527,4283.0
2015-12-30 12:35:00,114.8,114.81,114.78,114.79,2474.0,98.7355,98.7441,98.7183,98.7269,2474.0
2015-12-30 12:40:00,114.79,114.79,114.74,114.78,12486.0,98.7269,98.7269,98.6839,98.7183,12486.0
2015-12-30 12:45:00,114.78,114.8,114.76,114.76,3985.0,98.7183,98.7355,98.7011,98.7011,3985.0
2015-12-30 12:50:00,114.76,114.76,114.73,114.73,2100.0,98.7011,98.7011,98.6753,98.6753,2100.0
2015-12-30 12:55:00,114.73,114.76,114.73,114.76,2000.0,98.6753,98.7011,98.6753,98.7011,2000.0
2015-12-30 13:00:00,114.78,114.82,114.77,114.79,5214.0,98.7183,98.7527,98.7097,98.7269,5214.0
2015-12-30 13:05:00,114.8,114.8,114.75,114.76,13629.0,98.7355,98.7355,98.6925,98.7011,13629.0
2015-12-30 13:10:00,114.75,114.78,114.72,114.75,4250.0,98.6925,98.7183,98.6667,98.6925,4250.0
2015-12-30 13:15:00,114.75,114.77,114.74,114.77,8744.0,98.6925,98.7097,98.6839,98.7097,8744.0
2015-12-30 13:20:00,114.7,114.72,114.68,114.69,5325.0,98.6495,98.6667,98.6323,98.6409,5325.0
2015-12-30 13:25:00,114.68,114.75,114.68,114.75,4115.0,98.6323,98.6925,98.6323,98.6925,4115.0
2015-12-30 13:30:00,114.74,114.79,114.74,114.79,2982.0,98.6839,98.7269,98.6839,98.7269,2982.0
2015-12-30 13:35:00,114.77,114.79,114.76,114.76,4538.0,98.7097,98.7269,98.7011,98.7011,4538.0
2015-12-30 13:40:00,114.77,114.84,114.76,114.84,8250.0,98.7097,98.7699,98.7011,98.7699,8250.0
2015-12-30 13:45:00,114.86,114.87,114.85,114.87,5139.0,98.7871,98.7957,98.7785,98.7957,5139.0
2015-12-30 13:50:00,114.85,114.86,114.82,114.84,3709.0,98.7785,98.7871,98.7527,98.7699,3709.0
2015-12-30 13:55:00,114.86,114.86,114.82,114.82,10798.0,98.7871,98.7871,98.7527,98.7527,10798.0
2015-12-30 14:00:00,114.82,114.85,114.81,114.82,7286.0,98.7527,98.7785,98.7441,98.7527,7286.0
2015-12-30 14:05:00,114.8,114.84,114.8,114.8,5473.0,98.7355,98.7699,98.7355,98.7355,5473.0
2015-12-30 14:10:00,114.79,114.88,114.79,114.88,14336.0,98.7269,98.8043,98.7269,98.8043,14336.0
2015-12-30 14:15:00,114.87,114.88,114.85,114.88,7017.0,98.7957,98.8043,98.7785,98.8043,7017.0
2015-12-30 14:20:00,114.87,114.89,114.81,114.81,7572.0,98.7957,98.8129,98.7441,98.7441,7572.0
2015-12-30 14:25:00,114.82,114.82,114.78,114.81,47550.0,98.7527,98.7527,98.7183,98.7441,47550.0
2015-12-30 14:30:00,114.81,114.84,114.8,114.82,5535.0,98.7441,98.7699,98.7355,98.7527,5535.0
2015-12-30 14:35:00,114.77,114.8,114.77,114.79,8912.0,98.7097,98.7355,98.7097,98.7269,8912.0
2015-12-30 14:40:00,114.79,114.79,114.73,114.74,10097.0,98.7269,98.7269,98.6753,98.6839,10097.0
2015-12-30 14:45:00,114.75,114.79,114.74,114.79,13156.0,98.6925,98.7269,98.6839,98.7269,13156.0
2015-12-30 14:50:00,114.78,114.78,114.73,114.76,10181.0,98.7183,98.7183,98.6753,98.7011,10181.0
2015-12-30 14:55:00,114.76,114.76,114.72,114.74,35048.0,98.7011,98.7011,98.6667,98.6839,35048.0
2015-12-30 15:00:00,114.74,114.76,114.71,114.76,13463.0,98.6839,98.7011,98.6581,98.7011,13463.0
2015-12-30 15:05:00,114.75,114.77,114.74,114.74,3779.0,98.6925,98.7097,98.6839,98.6839,3779.0
2015-12-30 15:10:00,114.74,114.75,114.7,114.74,6003.0,98.6839,98.6925,98.6495,98.6839,6003.0
2015-12-30 15:15:00,114.75,114.79,114.75,114.79,2956.0,98.6925,98.7269,98.6925,98.7269,2956.0
2015-12-30 15:20:00,114.79,114.81,114.78,114.78,5946.0,98.7269,98.7441,98.7183,98.7183,5946.0
2015-12-30 15:25:00,114.76,114.76,114.72,114.72,5493.0,98.7011,98.7011,98.6667,98.6667,5493.0
2015-12-30 15:30:00,114.72,114.72,114.42,114.47,59764.0,98.6667,98.6667,98.4087,98.4517,59764.0
2015-12-30 15:35:00,114.46,114.49,114.3,114.49,32162.0,98.4431,98.4689,98.3055,98.4689,32162.0
2015-12-30 15:40:00,114.47,114.58,114.41,114.54,14516.0,98.4517,98.5463,98.4001,98.5119,14516.0
2015-12-30 15:45:00,114.54,114.56,114.5,114.56,25741.0,98.5119,98.5291,98.4775,98.5291,25741.0
2015-12-30 15:50:00,114.57,114.57,114.42,114.43,9160.0,98.5377,98.5377,98.4087,98.4173,9160.0
2015-12-30 15:55:00,114.44,114.5,114.35,114.35,72911.0,98.4259,98.4775,98.3485,98.3485,72911.0
2015-12-31 09:30:00,114.03,114.03,113.74,113.85,30660.0,98.0733,98.0733,97.8238,97.9184,30660.0
2015-12-31 09:35:00,113.8,113.89,113.8,113.87,18835.0,97.8754,97.9528,97.8754,97.9356,18835.0
2015-12-31 09:40:00,113.85,113.96,113.79,113.79,19383.0,97.9184,98.013,97.8668,97.8668,19383.0
2015-12-31 09:45:00,113.84,113.84,113.73,113.8,20654.0,97.9098,97.9098,97.8152,97.8754,20654.0
2015-12-31 09:50:00,113.8,113.8,113.67,113.71,13908.0,97.8754,97.8754,97.7636,97.798,13908.0
2015-12-31 09:55:00,113.73,113.82,113.73,113.81,3047.0,97.8152,97.8926,97.8152,97.884,3047.0
2015-12-31 10:00:00,113.79,113.86,113.78,113.81,16172.0,97.8668,97.927,97.8582,97.884,16172.0
2015-12-31 10:05:00,113.77,113.77,113.7,113.76,6259.0,97.8496,97.8496,97.7894,97.841,6259.0
2015-12-31 10:10:00,113.79,113.87,113.78,113.78,6993.0,97.8668,97.9356,97.8582,97.8582,6993.0
2015-12-31 10:15:00,113.81,113.81,113.76,113.77,70176.0,97.884,97.884,97.841,97.8496,70176.0
2015-12-31 10:20:00,113.76,113.79,113.71,113.74,13026.0,97.841,97.8668,97.798,97.8238,13026.0
2015-12-31 10:25:00,113.75,113.75,113.61,113.62,17776.0,97.8324,97.8324,97.712,97.7206,17776.0
2015-12-31 10:30:00,113.63,113.64,113.42,113.51,11141.0,97.7292,97.7378,97.5486,97.626,11141.0
2015-12-31 10:35:00,113.53,113.55,113.44,113.53,8035.0,97.6432,97.6604,97.5658,97.6432,8035.0
2015-12-31 10:40:00,113.53,113.55,113.48,113.5,7690.0,97.6432,97.6604,97.6002,97.6174,7690.0
2015-12-31 10:45:00,113.5,113.59,113.49,113.56,5575.0,97.6174,97.6948,97.6088,97.669,5575.0
2015-12-31 10:50:00,113.59,113.64,113.57,113.64,4163.0,97.6948,97.7378,97.6776,97.7378,4163.0
2015-12-31 10:55:00,113.64,113.64,113.57,113.63,3817.0,97.7378,97.7378,97.6776,97.7292,3817.0
2015-12-31 11:00:00,113.63,113.77,113.61,113.67,51160.0,97.7292,97.8496,97.712,97.7636,51160.0
2015-12-31 11:05:00,113.68,113.75,113.68,113.72,6248.0,97.7722,97.8324,97.7722,97.8066,6248.0
2015-12-31 11:10:00,113.72,113.79,113.7,113.79,30698.0,97.8066,97.8668,97.7894,97.8668,30698.0
2015-12-31 11:15:00,113.77,113.78,113.71,113.75,16040.0,97.8496,97.8582,97.798,97.8324,16040.0
2015-12-31 11:20:00,113.76,113.76,113.69,113.69,13842.0,97.841,97.841,97.7808,97.7808,13842.0
2015-12-31 11:25:00,113.69,113.77,113.68,113.71,67988.0,97.7808,97.8496,97.7722,97.798,67988.0
2015-12-31 11:30:00,113.7,113.75,113.64,113.75,7242.0,97.7894,97.8324,97.7378,97.8324,7242.0
2015-12-31 11:35:00,113.76,113.82,113.74,113.81,45974.0,97.841,97.8926,97.8238,97.884,45974.0
2015-12-31 11:40:00,113.82,113.9,113.8,113.87,61011.0,97.8926,97.9614,97.8754,97.9356,61011.0
2015-12-31 11:45:00,113.87,114.05,113.87,114.01,54433.0,97.9356,98.0905,97.9356,98.0561,54433.0
2015-12-31 11:50:00,114.02,114.02,113.94,113.95,8170.0,98.0647,98.0647,97.9958,98.0044,8170.0
2015-12-31 11:55:00,113.96,114.09,113.96,114.09,4275.0,98.013,98.1249,98.013,98.1249,4275.0
2015-12-31 12:00:00,114.11,114.13,114.06,114.09,4920.0,98.1421,98.1593,98.0991,98.1249,4920.0
2015-12-31 12:05:00,114.09,114.23,114.09,114.21,91190.0,98.1249,98.2453,98.1249,98.2281,91190.0
2015-12-31 12:10:00,114.22,114.22,114.12,114.14,6940.0,98.2367,98.2367,98.1507,98.1679,6940.0
2015-12-31 12:15:00,114.15,114.22,114.13,114.22,11259.0,98.1765,98.2367,98.1593,98.2367,11259.0
2015-12-31 12:20:00,114.22,114.27,114.19,114.27,10559.0,98.2367,98.2797,98.2109,98.2797,10559.0
2015-12-31 12:25:00,114.28,114.3,114.19,114.28,25390.0,98.2883,98.3055,98.2109,98.2883,25390.0
2015-12-31 12:30:00,114.29,114.3,114.21,114.26,37270.0,98.2969,98.3055,98.2281,98.2711,37270.0
2015-12-31 12:35:00,114.26,114.29,114.25,114.25,6100.0,98.2711,98.2969,98.2625,98.2625,6100.0
2015-12-31 12:40:00,114.26,114.36,114.26,114.34,5236.0,98.2711,98.3571,98.2711,98.3399,5236.0
2015-12-31 12:45:00,114.34,114.38,114.27,114.27,6531.0,98.3399,98.3743,98.2797,98.2797,6531.0
2015-12-31 12:50:00,114.29,114.29,114.26,114.27,3200.0,98.2969,98.2969,98.2711,98.2797,3200.0
2015-12-31 12:55:00,114.26,114.29,114.17,114.17,7885.0,98.2711,98.2969,98.1937,98.1937,7885.0
2015-12-31 13:00:00,114.14,114.2,114.05,114.05,5053.0,98.1679,98.2195,98.0905,98.0905,5053.0
2015-12-31 13:05:00,114.08,114.08,113.92,113.92,12277.0,98.1163,98.1163,97.9786,97.9786,12277.0
2015-12-31 13:10:00,113.94,114.07,113.94,114.04,13854.0,97.9958,98.1077,97.9958,98.0819,13854.0
2015-12-31 13:15:00,114.0,114.05,113.97,114.01,6254.0,98.0475,98.0905,98.0216,98.0561,6254.0
2015-12-31 13:20:00,113.99,114.05,113.99,114.04,4066.0,98.0389,98.0905,98.0389,98.0819,4066.0
2015-12-31 13:25:00,114.05,114.06,114.01,114.02,5405.0,98.0905,98.0991,98.0561,98.0647,5405.0
2015-12-31 13:30:00,114.02,114.04,114.0,114.02,2744.0,98.0647,98.0819,98.0475,98.0647,2744.0
2015-12-31 13:35:00,114.03,114.05,113.99,114.02,27173.0,98.0733,98.0905,98.0389,98.0647,27173.0
2015-12-31 13:40:00,114.04,114.19,114.04,114.19,4502.0,98.0819,98.2109,98.0819,98.2109,4502.0
2015-12-31 13:45:00,114.2,114.2,114.13,114.16,12771.0,98.2195,98.2195,98.1593,98.1851,12771.0
2015-12-31 13:50:00,114.15,114.19,114.14,114.17,10435.0,98.1765,98.2109,98.1679,98.1937,10435.0
2015-12-31 13:55:00,114.19,114.19,114.12,114.17,9497.0,98.2109,98.2109,98.1507,98.1937,9497.0
2015-12-31 14:00:00,114.18,114.21,114.13,114.15,4759.0,98.2023,98.2281,98.1593,98.1765,4759.0
2015-12-31 14:05:00,114.13,114.13,114.03,114.05,6618.0,98.1593,98.1593,98.0733,98.0905,6618.0
2015-12-31 14:10:00,114.05,114.06,114.03,114.05,6321.0,98.0905,98.0991,98.0733,98.0905,6321.0
2015-12-31 14:15:00,114.04,114.05,114.0,114.02,3024.0,98.0819,98.0905,98.0475,98.0647,3024.0
2015-12-31 14:20:00,114.01,114.01,113.86,113.88,8409.0,98.0561,98.0561,97.927,97.9442,8409.0
2015-12-31 14:25:00,113.85,113.86,113.78,113.84,34384.0,97.9184,97.927,97.8582,97.9098,34384.0
2015-12-31 14:30:00,113.84,113.84,113.72,113.76,10461.0,97.9098,97.9098,97.8066,97.841,10461.0
2015-12-31 14:35:00,113.78,113.79,113.67,113.72,17852.0,97.8582,97.8668,97.7636,97.8066,17852.0
2015-12-31 14:40:00,113.72,113.79,113.71,113.76,6283.0,97.8066,97.8668,97.798,97.841,6283.0
2015-12-31 14:45:00,113.77,113.84,113.76,113.82,5050.0,97.8496,97.9098,97.841,97.8926,5050.0
2015-12-31 14:50:00,113.84,113.87,113.8,113.82,7291.0,97.9098,97.9356,97.8754,97.8926,7291.0
2015-12-31 14:55:00,113.82,113.86,113.78,113.79,11920.0,97.8926,97.927,97.8582,97.8668,11920.0
2015-12-31 15:00:00,113.77,113.77,113.73,113.76,3875.0,97.8496,97.8496,97.8152,97.841,3875.0
2015-12-31 15:05:00,113.74,113.75,113.66,113.66,7237.0,97.8238,97.8324,97.755,97.755,7237.0
2015-12-31 15:10:00,113.66,113.67,113.58,113.64,73900.0,97.755,97.7636,97.6862,97.7378,73900.0
2015-12-31 15:15:00,113.68,113.79,113.68,113.78,14932.0,97.7722,97.8668,97.7722,97.8582,14932.0
2015-12-31 15:20:00,113.76,113.76,113.7,113.76,19208.0,97.841,97.841,97.7894,97.841,19208.0
2015-12-31 15:25:00,113.68,113.69,113.63,113.64,19152.0,97.7722,97.7808,97.7292,97.7378,19152.0
2015-12-31 15:30:00,113.66,113.75,113.66,113.74,32456.0,97.755,97.8324,97.755,97.8238,32456.0
2015-12-31 15:35:00,113.8,113.84,113.75,113.78,35927.0,97.8754,97.9098,97.8324,97.8582,35927.0
2015-12-31 15:40:00,113.78,113.79,113.66,113.7,11646.0,97.8582,97.8668,97.755,97.7894,11646.0
2015-12-31 15:45:00,113.66,113.71,113.64,113.7,9725.0,97.755,97.798,97.7378,97.7894,9725.0
2015-12-31 15:50:00,113.67,113.67,113.61,113.66,14774.0,97.7636,97.7636,97.712,97.755,14774.0
2015-12-31 15:55:00,113.65,113.65,113.31,113.31,114090.0,97.7464,97.7464,97.454,97.454,114090.0
2016-01-04 09:30:00,111.34,111.4,111.2,111.21,79816.0,95.7597,95.8113,95.6393,95.6479,79816.0
2016-01-04 09:35:00,111.24,111.36,111.22,111.28,115778.0,95.6737,95.7769,95.6565,95.7081,115778.0
2016-01-04 09:40:00,111.28,111.28,110.98,111.03,30148.0,95.7081,95.7081,95.4501,95.4931,30148.0
2016-01-04 09:45:00,111.0,111.16,110.93,111.16,18850.0,95.4673,95.6049,95.4071,95.6049,18850.0
2016-01-04 09:50:00,111.17,111.4,111.17,111.3,8158.0,95.6135,95.8113,95.6135,95.7253,8158.0
2016-01-04 09:55:00,111.29,111.35,111.25,111.26,64067.0,95.7167,95.7683,95.6823,95.6909,64067.0
2016-01-04 10:00:00,111.24,111.24,110.85,110.91,77475.0,95.6737,95.6737,95.3382,95.3898,77475.0
2016-01-04 10:05:00,110.87,111.06,110.86,111.01,128052.0,95.3554,95.5189,95.3468,95.4759,128052.0
2016-01-04 10:10:00,111.05,111.08,110.94,111.04,19500.0,95.5103,95.5361,95.4157,95.5017,19500.0
2016-01-04 10:15:00,111.14,111.23,111.13,111.21,7314.0,95.5877,95.6651,95.5791,95.6479,7314.0
2016-01-04 10:20:00,111.23,111.32,111.1,111.16,14149.0,95.6651,95.7425,95.5533,95.6049,14149.0
2016-01-04 10:25:00,111.11,111.18,111.06,111.1,11815.0,95.5619,95.6221,95.5189,95.5533,11815.0
2016-01-04 10:30:00,111.05,111.08,110.96,110.96,15463.0,95.5103,95.5361,95.4329,95.4329,15463.0
2016-01-04 10:35:00,110.94,110.94,110.88,110.94,4659.0,95.4157,95.4157,95.364,95.4157,4659.0
2016-01-04 10:40:00,110.93,111.0,110.75,110.99,17672.0,95.4071,95.4673,95.2522,95.4587,17672.0
2016-01-04 10:45:00,111.01,111.05,110.91,111.05,9700.0,95.4759,95.5103,95.3898,95.5103,9700.0
2016-01-04 10:50:00,111.06,111.08,110.83,110.83,23386.0,95.5189,95.5361,95.321,95.321,23386.0
2016-01-04 10:55:00,110.82,110.82,110.68,110.69,8800.0,95.3124,95.3124,95.192,95.2006,8800.0
2016-01-04 11:00:00,110.7,110.7,110.49,110.55,90769.0,95.2092,95.2092,95.0286,95.0802,90769.0
2016-01-04 11:05:00,110.55,110.55,110.42,110.45,74848.0,95.0802,95.0802,94.9684,94.9942,74848.0
2016-01-04 11:10:00,110.46,110.58,110.4,110.56,16586.0,95.0028,95.106,94.9512,95.0888,16586.0
2016-01-04 11:15:00,110.56,110.61,110.48,110.51,475322.0,95.0888,95.1318,95.02,95.0458,475322.0
2016-01-04 11:20:00,110.49,110.64,110.46,110.62,13798.0,95.0286,95.1576,95.0028,95.1404,13798.0
2016-01-04 11:25:00,110.63,110.69,110.54,110.69,14982.0,95.149,95.2006,95.0716,95.2006,14982.0
2016-01-04 11:30:00,110.66,110.79,110.62,110.79,18775.0,95.1748,95.2866,95.1404,95.2866,18775.0
2016-01-04 11:35:00,110.79,110.81,110.68,110.8,9676.0,95.2866,95.3038,95.192,95.2952,9676.0
2016-01-04 11:40:00,110.82,110.93,110.8,110.8,27234.0,95.3124,95.4071,95.2952,95.2952,27234.0
2016-01-04 11:45:00,110.81,110.87,110.76,110.87,8364.0,95.3038,95.3554,95.2608,95.3554,8364.0
2016-01-04 11:50:00,110.89,110.91,110.85,110.89,4228.0,95.3726,95.3898,95.3382,95.3726,4228.0
2016-01-04 11:55:00,110.86,110.89,110.74,110.83,6493.0,95.3468,95.3726,95.2436,95.321,6493.0
2016-01-04 12:00:00,110.81,110.83,110.72,110.76,8620.0,95.3038,95.321,95.2264,95.2608,8620.0
2016-01-04 12:05:00,110.77,110.9,110.7,110.78,15974.0,95.2694,95.3812,95.2092,95.278,15974.0
2016-01-04 12:10:00,110.78,110.83,110.69,110.7,28859.0,95.278,95.321,95.2006,95.2092,28859.0
2016-01-04 12:15:00,110.72,110.82,110.72,110.76,4092.0,95.2264,95.3124,95.2264,95.2608,4092.0
2016-01-04 12:20:00,110.75,110.82,110.71,110.74,15039.0,95.2522,95.3124,95.2178,95.2436,15039.0
2016-01-04 12:25:00,110.74,110.89,110.73,110.8,5341.0,95.2436,95.3726,95.235,95.2952,5341.0
2016-01-04 12:30:00,110.8,110.8,110.69,110.74,7442.0,95.2952,95.2952,95.2006,95.2436,7442.0
2016-01-04 12:35:00,110.73,110.88,110.73,110.87,4320.0,95.235,95.364,95.235,95.3554,4320.0
2016-01-04 12:40:00,110.87,111.0,110.81,110.99,7889.0,95.3554,95.4673,95.3038,95.4587,7889.0
2016-01-04 12:45:00,111.0,111.06,110.96,110.98,12308.0,95.4673,95.5189,95.4329,95.4501,12308.0
2016-01-04 12:50:00,111.01,111.09,110.98,111.09,5469.0,95.4759,95.5447,95.4501,95.5447,5469.0
2016-01-04 12:55:00,111.15,111.15,111.02,111.04,9051.0,95.5963,95.5963,95.4845,95.5017,9051.0
2016-01-04 13:00:00,111.05,111.15,111.01,111.15,8882.0,95.5103,95.5963,95.4759,95.5963,8882.0
2016-01-04 13:05:00,111.17,111.21,111.12,111.19,13860.0,95.6135,95.6479,95.5705,95.6307,13860.0
2016-01-04 13:10:00,111.19,111.27,111.19,111.2,18700.0,95.6307,95.6995,95.6307,95.6393,18700.0
2016-01-04 13:15:00,111.19,111.31,111.16,111.16,12095.0,95.6307,95.7339,95.6049,95.6049,12095.0
2016-01-04 13:20:00,111.22,111.23,111.06,111.06,95983.0,95.6565,95.6651,95.5189,95.5189,95983.0
2016-01-04 13:25:00,111.07,111.17,111.03,111.14,7239.0,95.5275,95.6135,95.4931,95.5877,7239.0
2016-01-04 13:30:00,111.12,111.16,111.09,111.16,2947.0,95.5705,95.6049,95.5447,95.6049,2947.0
2016-01-04 13:35:00,111.21,111.24,111.14,111.24,8550.0,95.6479,95.6737,95.5877,95.6737,8550.0
2016-01-04 13:40:00,111.22,111.24,111.14,111.16,6646.0,95.6565,95.6737,95.5877,95.6049,6646.0
2016-01-04 13:45:00,111.17,111.21,111.09,111.17,24695.0,95.6135,95.6479,95.5447,95.6135,24695.0
2016-01-04 13:50:00,111.14,111.27,111.14,111.19,21386.0,95.5877,95.6995,95.5877,95.6307,21386.0
2016-01-04 13:55:00,111.22,111.25,111.1,111.14,15175.0,95.6565,95.6823,95.5533,95.5877,15175.0
2016-01-04 14:00:00,111.11,111.11,111.0,111.03,13003.0,95.5619,95.5619,95.4673,95.4931,13003.0
2016-01-04 14:05:00,111.0,111.07,110.91,111.07,10040.0,95.4673,95.5275,95.3898,95.5275,10040.0
2016-01-04 14:10:00,111.06,111.06,110.97,111.01,12456.0,95.5189,95.5189,95.4415,95.4759,12456.0
2016-01-04 14:15:00,111.01,111.12,110.92,111.1,14014.0,95.4759,95.5705,95.3985,95.5533,14014.0
2016-01-04 14:20:00,111.14,111.24,111.12,111.19,9706.0,95.5877,95.6737,95.5705,95.6307,9706.0
2016-01-04 14:25:00,111.19,111.23,111.14,111.17,6827.0,95.6307,95.6651,95.5877,95.6135,6827.0
2016-01-04 14:30:00,111.14,111.16,110.92,110.93,11166.0,95.5877,95.6049,95.3985,95.4071,11166.0
2016-01-04 14:35:00,110.94,110.97,110.84,110.96,22895.0,95.4157,95.4415,95.3296,95.4329,22895.0
2016-01-04 14:40:00,110.95,110.98,110.91,110.95,9976.0,95.4243,95.4501,95.3898,95.4243,9976.0
2016-01-04 14:45:00,110.95,111.01,110.87,110.94,232317.0,95.4243,95.4759,95.3554,95.4157,232317.0
2016-01-04 14:50:00,110.98,110.99,110.82,110.83,51882.0,95.4501,95.4587,95.3124,95.321,51882.0
2016-01-04 14:55:00,110.86,110.96,110.85,110.95,16368.0,95.3468,95.4329,95.3382,95.4243,16368.0
2016-01-04 15:00:00,110.95,110.96,110.74,110.77,12720.0,95.4243,95.4329,95.2436,95.2694,12720.0
2016-01-04 15:05:00,110.76,110.86,110.72,110.79,26883.0,95.2608,95.3468,95.2264,95.2866,26883.0
2016-01-04 15:10:00,110.79,110.85,110.66,110.76,33645.0,95.2866,95.3382,95.1748,95.2608,33645.0
2016-01-04 15:15:00,110.75,110.79,110.74,110.78,16627.0,95.2522,95.2866,95.2436,95.278,16627.0
2016-01-04 15:20:00,110.76,110.78,110.64,110.64,18800.0,95.2608,95.278,95.1576,95.1576,18800.0
2016-01-04 15:25:00,110.63,110.76,110.63,110.75,17011.0,95.149,95.2608,95.149,95.2522,17011.0
2016-01-04 15:30:00,110.74,110.95,110.74,110.91,33413.0,95.2436,95.4243,95.2436,95.3898,33413.0
2016-01-04 15:35:00,110.9,110.97,110.85,110.97,24402.0,95.3812,95.4415,95.3382,95.4415,24402.0
2016-01-04 15:40:00,110.98,111.19,110.96,111.16,117102.0,95.4501,95.6307,95.4329,95.6049,117102.0
2016-01-04 15:45:00,111.18,111.51,111.18,111.49,68516.0,95.6221,95.9059,95.6221,95.8887,68516.0
2016-01-04 15:50:00,111.49,111.52,111.34,111.46,74521.0,95.8887,95.9145,95.7597,95.8629,74521.0
2016-01-04 15:55:00,111.46,111.68,111.46,111.66,115659.0,95.8629,96.0521,95.8629,96.0349,115659.0
2016-01-05 09:30:00,111.91,112.16,111.81,111.94,18665.0,96.2499,96.4649,96.1639,96.2757,18665.0
2016-01-05 09:35:00,111.96,112.03,111.86,111.86,13493.0,96.2929,96.3531,96.2069,96.2069,13493.0
2016-01-05 09:40:00,111.87,112.09,111.84,112.04,19486.0,96.2155,96.4047,96.1897,96.3617,19486.0
2016-01-05 09:45:00,112.05,112.1,111.92,111.92,16069.0,96.3703,96.4133,96.2585,96.2585,16069.0
2016-01-05 09:50:00,111.94,111.94,111.75,111.75,23643.0,96.2757,96.2757,96.1123,96.1123,23643.0
2016-01-05 09:55:00,111.74,111.77,111.64,111.64,24957.0,96.1037,96.1295,96.0177,96.0177,24957.0
2016-01-05 10:00:00,111.64,111.69,111.54,111.56,22454.0,96.0177,96.0607,95.9317,95.9489,22454.0
2016-01-05 10:05:00,111.56,111.63,111.5,111.51,14865.0,95.9489,96.0091,95.8973,95.9059,14865.0
2016-01-05 10:10:00,111.54,111.67,111.54,111.64,16364.0,95.9317,96.0435,95.9317,96.0177,16364.0
2016-01-05 10:15:00,111.65,111.68,111.55,111.63,9250.0,96.0263,96.0521,95.9403,96.0091,9250.0
2016-01-05 10:20:00,111.62,111.62,111.41,111.49,26565.0,96.0005,96.0005,95.8199,95.8887,26565.0
2016-01-05 10:25:00,111.47,111.5,111.39,111.4,8000.0,95.8715,95.8973,95.8027,95.8113,8000.0
2016-01-05 10:30:00,111.38,111.47,111.32,111.42,17284.0,95.7941,95.8715,95.7425,95.8285,17284.0
2016-01-05 10:35:00,111.41,111.66,111.38,111.65,9999.0,95.8199,96.0349,95.7941,96.0263,9999.0
2016-01-05 10:40:00,111.65,111.77,111.65,111.73,10753.0,96.0263,96.1295,96.0263,96.0951,10753.0
2016-01-05 10:45:00,111.73,111.85,111.68,111.85,13208.0,96.0951,96.1983,96.0521,96.1983,13208.0
2016-01-05 10:50:00,111.88,111.96,111.84,111.91,12871.0,96.2241,96.2929,96.1897,96.2499,12871.0
2016-01-05 10:55:00,111.93,111.94,111.84,111.88,32245.0,96.2671,96.2757,96.1897,96.2241,32245.0
2016-01-05 11:00:00,111.86,111.94,111.8,111.82,11503.0,96.2069,96.2757,96.1553,96.1725,11503.0
2016-01-05 11:05:00,111.84,111.87,111.76,111.76,9366.0,96.1897,96.2155,96.1209,96.1209,9366.0
2016-01-05 11:10:00,111.75,111.75,111.58,111.59,6700.0,96.1123,96.1123,95.9661,95.9747,6700.0
2016-01-05 11:15:00,111.58,111.62,111.53,111.53,18092.0,95.9661,96.0005,95.9231,95.9231,18092.0
2016-01-05 11:20:00,111.52,111.58,111.5,111.52,25793.0,95.9145,95.9661,95.8973,95.9145,25793.0
2016-01-05 11:25:00,111.55,111.67,111.55,111.57,8957.0,95.9403,96.0435,95.9403,95.9575,8957.0
2016-01-05 11:30:00,111.57,111.76,111.57,111.76,4890.0,95.9575,96.1209,95.9575,96.1209,4890.0
2016-01-05 11:35:00,111.75,111.78,111.65,111.66,9977.0,96.1123,96.1381,96.0263,96.0349,9977.0
2016-01-05 11:40:00,111.67,111.75,111.58,111.6,12318.0,96.0435,96.1123,95.9661,95.9833,12318.0
2016-01-05 11:45:00,111.58,111.69,111.53,111.68,7261.0,95.9661,96.0607,95.9231,96.0521,7261.0
2016-01-05 11:50:00,111.73,111.73,111.6,111.6,6895.0,96.0951,96.0951,95.9833,95.9833,6895.0
2016-01-05 11:55:00,111.63,111.65,111.58,111.61,7215.0,96.0091,96.0263,95.9661,95.9919,7215.0
2016-01-05 12:00:00,111.63,111.64,111.39,111.39,10568.0,96.0091,96.0177,95.8027,95.8027,10568.0
2016-01-05 12:05:00,111.43,111.43,111.31,111.34,14977.0,95.8371,95.8371,95.7339,95.7597,14977.0
2016-01-05 12:10:00,111.34,111.36,111.27,111.3,30503.0,95.7597,95.7769,95.6995,95.7253,30503.0
2016-01-05 12:15:00,111.3,111.3,111.18,111.29,18130.0,95.7253,95.7253,95.6221,95.7167,18130.0
2016-01-05 12:20:00,111.26,111.36,111.24,111.34,17268.0,95.6909,95.7769,95.6737,95.7597,17268.0
2016-01-05 12:25:00,111.34,111.36,111.25,111.32,5327.0,95.7597,95.7769,95.6823,95.7425,5327.0
2016-01-05 12:30:00,111.33,111.4,111.32,111.34,5825.0,95.7511,95.8113,95.7425,95.7597,5825.0
2016-01-05 12:35:00,111.35,111.43,111.33,111.43,10466.0,95.7683,95.8371,95.7511,95.8371,10466.0
2016-01-05 12:40:00,111.42,111.42,111.25,111.29,4424.0,95.8285,95.8285,95.6823,95.7167,4424.0
2016-01-05 12:45:00,111.28,111.32,111.27,111.28,3777.0,95.7081,95.7425,95.6995,95.7081,3777.0
2016-01-05 12:50:00,111.3,111.4,111.25,111.39,33601.0,95.7253,95.8113,95.6823,95.8027,33601.0
2016-01-05 12:55:00,111.4,111.44,111.34,111.42,13981.0,95.8113,95.8457,95.7597,95.8285,13981.0
2016-01-05 13:00:00,111.45,111.55,111.42,111.54,10326.0,95.8543,95.9403,95.8285,95.9317,10326.0
2016-01-05 13:05:00,111.58,111.59,111.45,111.48,11712.0,95.9661,95.9747,95.8543,95.8801,11712.0
2016-01-05 13:10:00,111.5,111.58,111.46,111.46,14804.0,95.8973,95.9661,95.8629,95.8629,14804.0
2016-01-05 13:15:00,111.49,111.49,111.39,111.4,4954.0,95.8887,95.8887,95.8027,95.8113,4954.0
2016-01-05 13:20:00,111.37,111.37,111.31,111.33,5336.0,95.7855,95.7855,95.7339,95.7511,5336.0
2016-01-05 13:25:00,111.33,111.44,111.33,111.44,2780.0,95.7511,95.8457,95.7511,95.8457,2780.0
2016-01-05 13:30:00,111.43,111.5,111.42,111.48,12994.0,95.8371,95.8973,95.8285,95.8801,12994.0
2016-01-05 13:35:00,111.46,111.52,111.46,111.52,4485.0,95.8629,95.9145,95.8629,95.9145,4485.0
2016-01-05 13:40:00,111.52,111.77,111.52,111.77,51699.0,95.9145,96.1295,95.9145,96.1295,51699.0
2016-01-05 13:45:00,111.78,111.83,111.77,111.83,12092.0,96.1381,96.1811,96.1295,96.1811,12092.0
2016-01-05 13:50:00,111.86,111.91,111.83,111.9,19726.0,96.2069,96.2499,96.1811,96.2413,19726.0
2016-01-05 13:55:00,111.91,111.94,111.82,111.83,6350.0,96.2499,96.2757,96.1725,96.1811,6350.0
2016-01-05 14:00:00,111.84,111.84,111.75,111.78,348959.0,96.1897,96.1897,96.1123,96.1381,348959.0
2016-01-05 14:05:00,111.78,111.8,111.71,111.8,8577.0,96.1381,96.1553,96.0779,96.1553,8577.0
2016-01-05 14:10:00,111.78,111.9,111.78,111.83,12969.0,96.1381,96.2413,96.1381,96.1811,12969.0
2016-01-05 14:15:00,111.82,111.96,111.81,111.96,12272.0,96.1725,96.2929,96.1639,96.2929,12272.0
2016-01-05 14:20:00,111.97,112.14,111.96,112.14,13612.0,96.3015,96.4477,96.2929,96.4477,13612.0
2016-01-05 14:25:00,112.13,112.14,112.04,112.05,71389.0,96.4391,96.4477,96.3617,96.3703,71389.0
2016-01-05 14:30:00,112.03,112.07,111.95,111.96,11887.0,96.3531,96.3875,96.2843,96.2929,11887.0
2016-01-05 14:35:00,111.94,112.01,111.9,111.94,22791.0,96.2757,96.3359,96.2413,96.2757,22791.0
2016-01-05 14:40:00,111.94,111.96,111.85,111.88,11856.0,96.2757,96.2929,96.1983,96.2241,11856.0
2016-01-05 14:45:00,111.88,111.93,111.83,111.92,11310.0,96.2241,96.2671,96.1811,96.2585,11310.0
2016-01-05 14:50:00,111.93,111.98,111.86,111.89,29514.0,96.2671,96.3101,96.2069,96.2327,29514.0
2016-01-05 14:55:00,111.9,111.94,111.8,111.86,44776.0,96.2413,96.2757,96.1553,96.2069,44776.0
2016-01-05 15:00:00,111.86,111.86,111.72,111.73,37950.0,96.2069,96.2069,96.0865,96.0951,37950.0
2016-01-05 15:05:00,111.72,111.76,111.66,111.71,75734.0,96.0865,96.1209,96.0349,96.0779,75734.0
2016-01-05 15:10:00,111.71,111.87,111.71,111.86,38935.0,96.0779,96.2155,96.0779,96.2069,38935.0
2016-01-05 15:15:00,111.86,111.86,111.69,111.7,19397.0,96.2069,96.2069,96.0607,96.0693,19397.0
2016-01-05 15:20:00,111.7,111.73,111.58,111.67,18419.0,96.0693,96.0951,95.9661,96.0435,18419.0
2016-01-05 15:25:00,111.66,111.85,111.65,111.8,32194.0,96.0349,96.1983,96.0263,96.1553,32194.0
2016-01-05 15:30:00,111.8,111.93,111.73,111.85,33251.0,96.1553,96.2671,96.0951,96.1983,33251.0
2016-01-05 15:35:00,111.86,111.9,111.73,111.82,17213.0,96.2069,96.2413,96.0951,96.1725,17213.0
2016-01-05 15:40:00,111.84,112.03,111.82,111.89,54781.0,96.1897,96.3531,96.1725,96.2327,54781.0
2016-01-05 15:45:00,111.9,111.91,111.78,111.9,26810.0,96.2413,96.2499,96.1381,96.2413,26810.0
2016-01-05 15:50:00,111.91,111.94,111.8,111.82,22911.0,96.2499,96.2757,96.1553,96.1725,22911.0
2016-01-05 15:55:00,111.83,111.92,111.77,111.89,134565.0,96.1811,96.2585,96.1295,96.2327,134565.0
2016-01-06 09:30:00,110.21,110.4,110.21,110.3,11060.0,94.7878,94.9512,94.7878,94.8652,11060.0
2016-01-06 09:35:00,110.24,110.53,110.18,110.49,16502.0,94.8136,95.063,94.762,95.0286,16502.0
2016-01-06 09:40:00,110.5,110.5,110.36,110.44,9334.0,95.0372,95.0372,94.9168,94.9856,9334.0
2016-01-06 09:45:00,110.54,110.6,110.44,110.58,12899.0,95.0716,95.1232,94.9856,95.106,12899.0
2016-01-06 09:50:00,110.59,110.71,110.59,110.63,7825.0,95.1146,95.2178,95.1146,95.149,7825.0
2016-01-06 09:55:00,110.61,110.62,110.56,110.62,2048.0,95.1318,95.1404,95.0888,95.1404,2048.0
2016-01-06 10:00:00,110.65,110.66,110.42,110.45,13638.0,95.1662,95.1748,94.9684,94.9942,13638.0
2016-01-06 10:05:00,110.44,110.58,110.44,110.58,7600.0,94.9856,95.106,94.9856,95.106,7600.0
2016-01-06 10:10:00,110.6,110.61,110.46,110.59,10038.0,95.1232,95.1318,95.0028,95.1146,10038.0
2016-01-06 10:15:00,110.57,110.63,110.51,110.63,21576.0,95.0974,95.149,95.0458,95.149,21576.0
2016-01-06 10:20:00,110.63,110.91,110.63,110.85,24738.0,95.149,95.3898,95.149,95.3382,24738.0
2016-01-06 10:25:00,110.85,110.93,110.79,110.93,7341.0,95.3382,95.4071,95.2866,95.4071,7341.0
2016-01-06 10:30:00,110.89,110.89,110.71,110.74,24398.0,95.3726,95.3726,95.2178,95.2436,24398.0
2016-01-06 10:35:00,110.75,110.77,110.58,110.6,17532.0,95.2522,95.2694,95.106,95.1232,17532.0
2016-01-06 10:40:00,110.59,110.64,110.54,110.59,6598.0,95.1146,95.1576,95.0716,95.1146,6598.0
2016-01-06 10:45:00,110.59,110.61,110.47,110.59,8459.0,95.1146,95.1318,95.0114,95.1146,8459.0
2016-01-06 10:50:00,110.58,110.61,110.53,110.56,16989.0,95.106,95.1318,95.063,95.0888,16989.0
2016-01-06 10:55:00,110.57,110.71,110.57,110.68,14171.0,95.0974,95.2178,95.0974,95.192,14171.0
2016-01-06 11:00:00,110.71,110.96,110.69,110.95,14088.0,95.2178,95.4329,95.2006,95.4243,14088.0
2016-01-06 11:05:00,110.95,110.95,110.76,110.77,13397.0,95.4243,95.4243,95.2608,95.2694,13397.0
2016-01-06 11:10:00,110.77,110.77,110.67,110.76,7015.0,95.2694,95.2694,95.1834,95.2608,7015.0
2016-01-06 11:15:00,110.76,110.89,110.69,110.86,10730.0,95.2608,95.3726,95.2006,95.3468,10730.0
2016-01-06 11:20:00,110.9,111.11,110.9,111.01,32983.0,95.3812,95.5619,95.3812,95.4759,32983.0
2016-01-06 11:25:00,111.02,111.03,110.95,110.99,8663.0,95.4845,95.4931,95.4243,95.4587,8663.0
2016-01-06 11:30:00,111.01,111.03,110.89,110.95,16441.0,95.4759,95.4931,95.3726,95.4243,16441.0
2016-01-06 11:35:00,110.99,111.0,110.89,111.0,10643.0,95.4587,95.4673,95.3726,95.4673,10643.0
2016-01-06 11:40:00,110.99,111.08,110.86,110.89,14126.0,95.4587,95.5361,95.3468,95.3726,14126.0
2016-01-06 11:45:00,110.87,110.89,110.84,110.88,4435.0,95.3554,95.3726,95.3296,95.364,4435.0
2016-01-06 11:50:00,110.89,110.9,110.85,110.86,8591.0,95.3726,95.3812,95.3382,95.3468,8591.0
2016-01-06 11:55:00,110.85,110.85,110.69,110.71,25669.0,95.3382,95.3382,95.2006,95.2178,25669.0
2016-01-06 12:00:00,110.72,110.73,110.66,110.67,8000.0,95.2264,95.235,95.1748,95.1834,8000.0
2016-01-06 12:05:00,110.67,110.71,110.61,110.68,7194.0,95.1834,95.2178,95.1318,95.192,7194.0
2016-01-06 12:10:00,110.67,110.71,110.64,110.7,5171.0,95.1834,95.2178,95.1576,95.2092,5171.0
2016-01-06 12:15:00,110.7,110.73,110.65,110.66,11890.0,95.2092,95.235,95.1662,95.1748,11890.0
2016-01-06 12:20:00,110.66,110.68,110.61,110.67,6987.0,95.1748,95.192,95.1318,95.1834,6987.0
2016-01-06 12:25:00,110.67,110.69,110.57,110.65,8336.0,95.1834,95.2006,95.0974,95.1662,8336.0
2016-01-06 12:30:00,110.63,110.68,110.58,110.67,15918.0,95.149,95.192,95.106,95.1834,15918.0
2016-01-06 12:35:00,110.67,110.92,110.63,110.83,31760.0,95.1834,95.3985,95.149,95.321,31760.0
2016-01-06 12:40:00,110.83,110.84,110.72,110.73,15079.0,95.321,95.3296,95.2264,95.235,15079.0
2016-01-06 12:45:00,110.74,110.8,110.71,110.72,12316.0,95.2436,95.2952,95.2178,95.2264,12316.0
2016-01-06 12:50:00,110.74,110.78,110.71,110.71,4460.0,95.2436,95.278,95.2178,95.2178,4460.0
2016-01-06 12:55:00,110.7,110.72,110.65,110.65,9142.0,95.2092,95.2264,95.1662,95.1662,9142.0
2016-01-06 13:00:00,110.65,110.67,110.61,110.67,13380.0,95.1662,95.1834,95.1318,95.1834,13380.0
2016-01-06 13:05:00,110.65,110.68,110.57,110.57,6041.0,95.1662,95.192,95.0974,95.0974,6041.0
2016-01-06 13:10:00,110.58,110.6,110.45,110.45,14021.0,95.106,95.1232,94.9942,94.9942,14021.0
2016-01-06 13:15:00,110.45,110.48,110.41,110.43,5114.0,94.9942,95.02,94.9598,94.977,5114.0
2016-01-06 13:20:00,110.42,110.49,110.41,110.49,5500.0,94.9684,95.0286,94.9598,95.0286,5500.0
2016-01-06 13:25:00,110.49,110.52,110.46,110.49,5897.0,95.0286,95.0544,95.0028,95.0286,5897.0
2016-01-06 13:30:00,110.49,110.5,110.44,110.5,7714.0,95.0286,95.0372,94.9856,95.0372,7714.0
2016-01-06 13:35:00,110.51,110.58,110.49,110.55,11562.0,95.0458,95.106,95.0286,95.0802,11562.0
2016-01-06 13:40:00,110.55,110.55,110.46,110.46,6415.0,95.0802,95.0802,95.0028,95.0028,6415.0
2016-01-06 13:45:00,110.46,110.47,110.37,110.37,7066.0,95.0028,95.0114,94.9254,94.9254,7066.0
2016-01-06 13:50:00,110.37,110.46,110.34,110.44,7524.0,94.9254,95.0028,94.8996,94.9856,7524.0
2016-01-06 13:55:00,110.44,110.48,110.38,110.38,16503.0,94.9856,95.02,94.934,94.934,16503.0
2016-01-06 14:00:00,110.36,110.53,110.32,110.44,35821.0,94.9168,95.063,94.8824,94.9856,35821.0
2016-01-06 14:05:00,110.48,110.63,110.37,110.62,14137.0,95.02,95.149,94.9254,95.1404,14137.0
2016-01-06 14:10:00,110.6,110.61,110.43,110.57,28141.0,95.1232,95.1318,94.977,95.0974,28141.0
2016-01-06 14:15:00,110.6,110.68,110.58,110.65,13528.0,95.1232,95.192,95.106,95.1662,13528.0
2016-01-06 14:20:00,110.64,110.65,110.49,110.53,20609.0,95.1576,95.1662,95.0286,95.063,20609.0
2016-01-06 14:25:00,110.54,110.59,110.45,110.49,320494.0,95.0716,95.1146,94.9942,95.0286,320494.0
2016-01-06 14:30:00,110.48,110.52,110.41,110.48,16562.0,95.02,95.0544,94.9598,95.02,16562.0
2016-01-06 14:35:00,110.49,110.53,110.39,110.4,8818.0,95.0286,95.063,94.9426,94.9512,8818.0
2016-01-06 14:40:00,110.39,110.39,110.08,110.14,35502.0,94.9426,94.9426,94.676,94.7276,35502.0
2016-01-06 14:45:00,110.13,110.13,109.91,109.92,27871.0,94.719,94.719,94.5298,94.5384,27871.0
2016-01-06 14:50:00,109.89,109.95,109.87,109.91,23052.0,94.5126,94.5642,94.4954,94.5298,23052.0
2016-01-06 14:55:00,109.9,109.91,109.78,109.84,26207.0,94.5212,94.5298,94.418,94.4696,26207.0
2016-01-06 15:00:00,109.82,109.9,109.76,109.9,47206.0,94.4524,94.5212,94.4008,94.5212,47206.0
2016-01-06 15:05:00,109.9,109.98,109.89,109.96,23030.0,94.5212,94.59,94.5126,94.5728,23030.0
2016-01-06 15:10:00,109.98,110.03,109.91,110.03,30982.0,94.59,94.633,94.5298,94.633,30982.0
2016-01-06 15:15:00,110.02,110.13,109.97,110.11,37972.0,94.6244,94.719,94.5814,94.7018,37972.0
2016-01-06 15:20:00,110.12,110.2,110.07,110.2,73761.0,94.7104,94.7792,94.6674,94.7792,73761.0
2016-01-06 15:25:00,110.2,110.28,110.15,110.24,39152.0,94.7792,94.848,94.7362,94.8136,39152.0
2016-01-06 15:30:00,110.24,110.37,110.24,110.35,30607.0,94.8136,94.9254,94.8136,94.9082,30607.0
2016-01-06 15:35:00,110.35,110.47,110.29,110.44,25775.0,94.9082,95.0114,94.8566,94.9856,25775.0
2016-01-06 15:40:00,110.43,110.43,110.32,110.36,29885.0,94.977,94.977,94.8824,94.9168,29885.0
2016-01-06 15:45:00,110.37,110.39,110.25,110.32,33719.0,94.9254,94.9426,94.8222,94.8824,33719.0
2016-01-06 15:50:00,110.34,110.34,110.13,110.25,41270.0,94.8996,94.8996,94.719,94.8222,41270.0
2016-01-06 15:55:00,110.25,110.43,110.21,110.43,86798.0,94.8222,94.977,94.7878,94.977,86798.0
2016-01-07 09:30:00,108.62,108.62,108.32,108.36,28516.0,93.4203,93.4203,93.1623,93.1967,28516.0
2016-01-07 09:35:00,108.45,108.83,108.45,108.82,7651.0,93.2741,93.6009,93.2741,93.5923,7651.0
2016-01-07 09:40:00,108.83,108.98,108.76,108.78,3240.0,93.6009,93.7299,93.5407,93.5579,3240.0
2016-01-07 09:45:00,108.81,108.96,108.77,108.96,6459.0,93.5837,93.7127,93.5493,93.7127,6459.0
2016-01-07 09:50:00,109.0,109.16,109.0,109.03,4825.0,93.7471,93.8847,93.7471,93.7729,4825.0
2016-01-07 09:55:00,109.01,109.01,108.87,108.93,2065.0,93.7557,93.7557,93.6353,93.6869,2065.0
2016-01-07 10:00:00,108.89,108.94,108.75,108.76,15745.0,93.6525,93.6955,93.5321,93.5407,15745.0
2016-01-07 10:05:00,108.73,108.77,108.66,108.74,8135.0,93.5149,93.5493,93.4547,93.5235,8135.0
2016-01-07 10:10:00,108.73,108.89,108.64,108.87,7960.0,93.5149,93.6525,93.4375,93.6353,7960.0
2016-01-07 10:15:00,108.94,109.02,108.85,109.01,10591.0,93.6955,93.7643,93.6181,93.7557,10591.0
2016-01-07 10:20:00,109.06,109.06,108.78,108.78,17220.0,93.7987,93.7987,93.5579,93.5579,17220.0
2016-01-07 10:25:00,108.8,109.03,108.8,108.99,14668.0,93.5751,93.7729,93.5751,93.7385,14668.0
2016-01-07 10:30:00,109.01,109.32,109.01,109.32,14333.0,93.7557,94.0223,93.7557,94.0223,14333.0
2016-01-07 10:35:00,109.33,109.38,109.24,109.34,10627.0,94.0309,94.0739,93.9535,94.0395,10627.0
2016-01-07 10:40:00,109.33,109.34,109.2,109.21,7609.0,94.0309,94.0395,93.9191,93.9277,7609.0
2016-01-07 10:45:00,109.18,109.36,109.16,109.33,7187.0,93.9019,94.0567,93.8847,94.0309,7187.0
2016-01-07 10:50:00,109.33,109.57,109.32,109.51,14150.0,94.0309,94.2374,94.0223,94.1858,14150.0
2016-01-07 10:55:00,109.5,109.6,109.48,109.5,22446.0,94.1772,94.2632,94.16,94.1772,22446.0
2016-01-07 11:00:00,109.49,109.57,109.41,109.44,12688.0,94.1686,94.2374,94.0998,94.1256,12688.0
2016-01-07 11:05:00,109.43,109.46,109.32,109.32,10791.0,94.117,94.1428,94.0223,94.0223,10791.0
2016-01-07 11:10:00,109.31,109.37,109.18,109.2,17942.0,94.0137,94.0653,93.9019,93.9191,17942.0
2016-01-07 11:15:00,109.17,109.28,109.16,109.2,11708.0,93.8933,93.9879,93.8847,93.9191,11708.0
2016-01-07 11:20:00,109.21,109.28,109.05,109.08,10616.0,93.9277,93.9879,93.7901,93.8159,10616.0
2016-01-07 11:25:00,109.1,109.26,109.1,109.16,6008.0,93.8331,93.9707,93.8331,93.8847,6008.0
2016-01-07 11:30:00,109.18,109.24,109.1,109.18,6123.0,93.9019,93.9535,93.8331,93.9019,6123.0
2016-01-07 11:35:00,109.17,109.26,109.14,109.23,5631.0,93.8933,93.9707,93.8675,93.9449,5631.0
2016-01-07 11:40:00,109.21,109.29,109.15,109.29,4472.0,93.9277,93.9965,93.8761,93.9965,4472.0
2016-01-07 11:45:00,109.23,109.23,108.95,109.01,21117.0,93.9449,93.9449,93.7041,93.7557,21117.0
2016-01-07 11:50:00,109.02,109.06,108.95,108.99,24144.0,93.7643,93.7987,93.7041,93.7385,24144.0
2016-01-07 11:55:00,109.0,109.05,108.95,108.95,18035.0,93.7471,93.7901,93.7041,93.7041,18035.0
2016-01-07 12:00:00,108.94,109.02,108.91,108.99,5415.0,93.6955,93.7643,93.6697,93.7385,5415.0
2016-01-07 12:05:00,108.98,109.02,108.89,108.94,5094.0,93.7299,93.7643,93.6525,93.6955,5094.0
2016-01-07 12:10:00,108.95,109.01,108.9,108.95,27522.0,93.7041,93.7557,93.6611,93.7041,27522.0
2016-01-07 12:15:00,108.96,109.08,108.96,109.01,5571.0,93.7127,93.8159,93.7127,93.7557,5571.0
2016-01-07 12:20:00,109.01,109.04,108.9,108.92,6037.0,93.7557,93.7815,93.6611,93.6783,6037.0
2016-01-07 12:25:00,108.94,108.94,108.85,108.87,4300.0,93.6955,93.6955,93.6181,93.6353,4300.0
2016-01-07 12:30:00,108.89,108.97,108.87,108.97,3815.0,93.6525,93.7213,93.6353,93.7213,3815.0
2016-01-07 12:35:00,108.9,108.9,108.69,108.69,4912.0,93.6611,93.6611,93.4805,93.4805,4912.0
2016-01-07 12:40:00,108.72,108.77,108.72,108.75,16056.0,93.5063,93.5493,93.5063,93.5321,16056.0
2016-01-07 12:45:00,108.76,108.88,108.74,108.83,6244.0,93.5407,93.6439,93.5235,93.6009,6244.0
2016-01-07 12:50:00,108.84,108.84,108.75,108.76,3349.0,93.6095,93.6095,93.5321,93.5407,3349.0
2016-01-07 12:55:00,108.74,108.81,108.62,108.66,20734.0,93.5235,93.5837,93.4203,93.4547,20734.0
2016-01-07 13:00:00,108.66,108.66,108.53,108.56,6447.0,93.4547,93.4547,93.3429,93.3687,6447.0
2016-01-07 13:05:00,108.56,108.56,108.36,108.39,15452.0,93.3687,93.3687,93.1967,93.2225,15452.0
2016-01-07 13:10:00,108.37,108.38,108.15,108.29,52205.0,93.2053,93.2139,93.0161,93.1365,52205.0
2016-01-07 13:15:00,108.26,108.27,108.14,108.18,26253.0,93.1107,93.1193,93.0075,93.0419,26253.0
2016-01-07 13:20:00,108.15,108.15,107.99,108.1,7651.0,93.0161,93.0161,92.8785,92.9731,7651.0
2016-01-07 13:25:00,108.18,108.24,108.14,108.15,8934.0,93.0419,93.0935,93.0075,93.0161,8934.0
2016-01-07 13:30:00,108.09,108.12,107.93,108.03,17221.0,92.9645,92.9903,92.8269,92.9129,17221.0
2016-01-07 13:35:00,108.06,108.07,107.68,107.82,16387.0,92.9387,92.9473,92.6118,92.7322,16387.0
2016-01-07 13:40:00,107.73,107.93,107.68,107.91,30270.0,92.6548,92.8269,92.6118,92.8097,30270.0
2016-01-07 13:45:00,107.9,108.02,107.87,108.02,21669.0,92.8011,92.9043,92.7753,92.9043,21669.0
2016-01-07 13:50:00,108.02,108.11,107.99,108.1,15359.0,92.9043,92.9817,92.8785,92.9731,15359.0
2016-01-07 13:55:00,108.09,108.14,107.95,107.96,9788.0,92.9645,93.0075,92.8441,92.8527,9788.0
2016-01-07 14:00:00,107.94,108.03,107.83,107.88,12831.0,92.8355,92.9129,92.7408,92.7839,12831.0
2016-01-07 14:05:00,107.83,107.95,107.8,107.85,10727.0,92.7408,92.8441,92.715,92.758,10727.0
2016-01-07 14:10:00,107.83,108.02,107.79,107.86,25998.0,92.7408,92.9043,92.7064,92.7667,25998.0
2016-01-07 14:15:00,107.89,108.05,107.83,108.02,17136.0,92.7925,92.9301,92.7408,92.9043,17136.0
2016-01-07 14:20:00,108.01,108.05,107.89,107.9,23043.0,92.8957,92.9301,92.7925,92.8011,23043.0
2016-01-07 14:25:00,107.91,107.94,107.75,107.77,26156.0,92.8097,92.8355,92.672,92.6892,26156.0
2016-01-07 14:30:00,107.75,107.88,107.64,107.74,48395.0,92.672,92.7839,92.5774,92.6634,48395.0
2016-01-07 14:35:00,107.76,107.96,107.74,107.96,30698.0,92.6806,92.8527,92.6634,92.8527,30698.0
2016-01-07 14:40:00,108.0,108.16,107.93,108.15,22635.0,92.8871,93.0247,92.8269,93.0161,22635.0
2016-01-07 14:45:00,108.14,108.3,108.09,108.29,269150.0,93.0075,93.1451,92.9645,93.1365,269150.0
2016-01-07 14:50:00,108.28,108.32,108.13,108.16,43429.0,93.1279,93.1623,92.9989,93.0247,43429.0
2016-01-07 14:55:00,108.13,108.2,107.91,107.92,28244.0,92.9989,93.0591,92.8097,92.8183,28244.0
2016-01-07 15:00:00,107.9,107.93,107.74,107.76,45204.0,92.8011,92.8269,92.6634,92.6806,45204.0
2016-01-07 15:05:00,107.79,107.98,107.77,107.98,24498.0,92.7064,92.8699,92.6892,92.8699,24498.0
2016-01-07 15:10:00,107.99,108.08,107.81,107.91,36522.0,92.8785,92.9559,92.7236,92.8097,36522.0
2016-01-07 15:15:00,107.89,107.96,107.77,107.84,28324.0,92.7925,92.8527,92.6892,92.7494,28324.0
2016-01-07 15:20:00,107.82,107.82,107.63,107.71,100144.0,92.7322,92.7322,92.5688,92.6376,100144.0
2016-01-07 15:25:00,107.7,107.7,107.51,107.51,29758.0,92.629,92.629,92.4656,92.4656,29758.0
2016-01-07 15:30:00,107.49,107.92,107.48,107.92,168185.0,92.4484,92.8183,92.4398,92.8183,168185.0
2016-01-07 15:35:00,107.91,108.1,107.81,108.02,167310.0,92.8097,92.9731,92.7236,92.9043,167310.0
2016-01-07 15:40:00,108.0,108.05,107.85,107.85,50226.0,92.8871,92.9301,92.758,92.758,50226.0
2016-01-07 15:45:00,107.84,108.22,107.83,108.13,50559.0,92.7494,93.0763,92.7408,92.9989,50559.0
2016-01-07 15:50:00,108.09,108.09,107.93,108.02,288740.0,92.9645,92.9645,92.8269,92.9043,288740.0
2016-01-07 15:55:00,108.01,108.13,107.73,107.73,109012.0,92.8957,92.9989,92.6548,92.6548,109012.0
2016-01-08 09:30:00,108.44,108.62,108.16,108.6,42771.0,93.2655,93.4203,93.0247,93.4031,42771.0
2016-01-08 09:35:00,108.62,108.69,108.34,108.4,10421.0,93.4203,93.4805,93.1795,93.2311,10421.0
2016-01-08 09:40:00,108.38,108.45,108.15,108.15,14917.0,93.2139,93.2741,93.0161,93.0161,14917.0
2016-01-08 09:45:00,108.17,108.41,108.13,108.34,10262.0,93.0333,93.2397,92.9989,93.1795,10262.0
2016-01-08 09:50:00,108.32,108.42,108.23,108.31,16150.0,93.1623,93.2483,93.0849,93.1537,16150.0
2016-01-08 09:55:00,108.32,108.51,108.31,108.5,20650.0,93.1623,93.3257,93.1537,93.3171,20650.0
2016-01-08 10:00:00,108.46,108.48,107.98,108.06,24185.0,93.2827,93.2999,92.8699,92.9387,24185.0
2016-01-08 10:05:00,108.04,108.1,107.94,107.95,9335.0,92.9215,92.9731,92.8355,92.8441,9335.0
2016-01-08 10:10:00,107.87,107.97,107.79,107.84,13689.0,92.7753,92.8613,92.7064,92.7494,13689.0
2016-01-08 10:15:00,107.83,108.01,107.83,107.94,18940.0,92.7408,92.8957,92.7408,92.8355,18940.0
2016-01-08 10:20:00,107.91,107.97,107.83,107.91,12747.0,92.8097,92.8613,92.7408,92.8097,12747.0
2016-01-08 10:25:00,107.94,108.17,107.93,108.06,21577.0,92.8355,93.0333,92.8269,92.9387,21577.0
2016-01-08 10:30:00,108.07,108.18,108.07,108.13,29815.0,92.9473,93.0419,92.9473,92.9989,29815.0
2016-01-08 10:35:00,108.15,108.15,107.87,107.9,29100.0,93.0161,93.0161,92.7753,92.8011,29100.0
2016-01-08 10:40:00,107.9,107.94,107.84,107.9,18903.0,92.8011,92.8355,92.7494,92.8011,18903.0
2016-01-08 10:45:00,107.84,108.13,107.84,108.13,4443.0,92.7494,92.9989,92.7494,92.9989,4443.0
2016-01-08 10:50:00,108.07,108.07,107.83,107.84,95476.0,92.9473,92.9473,92.7408,92.7494,95476.0
2016-01-08 10:55:00,107.83,107.95,107.77,107.91,10054.0,92.7408,92.8441,92.6892,92.8097,10054.0
2016-01-08 11:00:00,107.87,108.0,107.86,107.86,3760.0,92.7753,92.8871,92.7667,92.7667,3760.0
2016-01-08 11:05:00,107.91,107.98,107.77,107.86,13283.0,92.8097,92.8699,92.6892,92.7667,13283.0
2016-01-08 11:10:00,107.84,107.85,107.67,107.72,43321.0,92.7494,92.758,92.6032,92.6462,43321.0
2016-01-08 11:15:00,107.67,107.73,107.65,107.65,7990.0,92.6032,92.6548,92.586,92.586,7990.0
2016-01-08 11:20:00,107.62,107.64,107.52,107.6,12080.0,92.5602,92.5774,92.4742,92.543,12080.0
2016-01-08 11:25:00,107.55,107.56,107.38,107.45,12465.0,92.5,92.5086,92.3538,92.414,12465.0
2016-01-08 11:30:00,107.44,107.47,107.18,107.21,18294.0,92.4054,92.4312,92.1818,92.2076,18294.0
2016-01-08 11:35:00,107.16,107.33,107.15,107.32,20350.0,92.1646,92.3108,92.156,92.3022,20350.0
2016-01-08 11:40:00,107.27,107.36,107.14,107.36,18192.0,92.2592,92.3366,92.1474,92.3366,18192.0
2016-01-08 11:45:00,107.36,107.49,107.35,107.46,14522.0,92.3366,92.4484,92.328,92.4226,14522.0
2016-01-08 11:50:00,107.47,107.69,107.44,107.66,39428.0,92.4312,92.6204,92.4054,92.5946,39428.0
2016-01-08 11:55:00,107.7,107.77,107.61,107.71,12938.0,92.629,92.6892,92.5516,92.6376,12938.0
2016-01-08 12:00:00,107.76,107.83,107.65,107.65,9997.0,92.6806,92.7408,92.586,92.586,9997.0
2016-01-08 12:05:00,107.72,107.91,107.72,107.9,18300.0,92.6462,92.8097,92.6462,92.8011,18300.0
2016-01-08 12:10:00,107.9,107.91,107.81,107.88,3908.0,92.8011,92.8097,92.7236,92.7839,3908.0
2016-01-08 12:15:00,107.89,108.02,107.85,108.02,7058.0,92.7925,92.9043,92.758,92.9043,7058.0
2016-01-08 12:20:00,107.95,108.09,107.95,108.06,2801.0,92.8441,92.9645,92.8441,92.9387,2801.0
2016-01-08 12:25:00,108.03,108.12,108.0,108.09,26358.0,92.9129,92.9903,92.8871,92.9645,26358.0
2016-01-08 12:30:00,108.07,108.08,107.93,107.95,9397.0,92.9473,92.9559,92.8269,92.8441,9397.0
2016-01-08 12:35:00,107.92,108.01,107.86,107.86,12795.0,92.8183,92.8957,92.7667,92.7667,12795.0
2016-01-08 12:40:00,107.84,107.88,107.8,107.84,5901.0,92.7494,92.7839,92.715,92.7494,5901.0
2016-01-08 12:45:00,107.83,108.0,107.8,107.95,7233.0,92.7408,92.8871,92.715,92.8441,7233.0
2016-01-08 12:50:00,107.92,107.92,107.77,107.91,7956.0,92.8183,92.8183,92.6892,92.8097,7956.0
2016-01-08 12:55:00,107.87,107.91,107.84,107.86,5219.0,92.7753,92.8097,92.7494,92.7667,5219.0
2016-01-08 13:00:00,107.87,107.97,107.83,107.84,7245.0,92.7753,92.8613,92.7408,92.7494,7245.0
2016-01-08 13:05:00,107.8,107.8,107.61,107.66,11359.0,92.715,92.715,92.5516,92.5946,11359.0
2016-01-08 13:10:00,107.64,107.66,107.58,107.64,4616.0,92.5774,92.5946,92.5258,92.5774,4616.0
2016-01-08 13:15:00,107.58,107.7,107.57,107.7,5291.0,92.5258,92.629,92.5172,92.629,5291.0
2016-01-08 13:20:00,107.69,107.74,107.52,107.54,9318.0,92.6204,92.6634,92.4742,92.4914,9318.0
2016-01-08 13:25:00,107.53,107.63,107.46,107.57,31929.0,92.4828,92.5688,92.4226,92.5172,31929.0
2016-01-08 13:30:00,107.55,107.71,107.55,107.69,14227.0,92.5,92.6376,92.5,92.6204,14227.0
2016-01-08 13:35:00,107.7,107.86,107.7,107.84,7692.0,92.629,92.7667,92.629,92.7494,7692.0
2016-01-08 13:40:00,107.85,107.86,107.78,107.82,6976.0,92.758,92.7667,92.6978,92.7322,6976.0
2016-01-08 13:45:00,107.79,107.79,107.63,107.64,22085.0,92.7064,92.7064,92.5688,92.5774,22085.0
2016-01-08 13:50:00,107.64,107.72,107.63,107.68,32334.0,92.5774,92.6462,92.5688,92.6118,32334.0
2016-01-08 13:55:00,107.69,107.7,107.56,107.6,3459.0,92.6204,92.629,92.5086,92.543,3459.0
2016-01-08 14:00:00,107.59,107.8,107.59,107.78,12373.0,92.5344,92.715,92.5344,92.6978,12373.0
2016-01-08 14:05:00,107.79,107.79,107.72,107.74,8835.0,92.7064,92.7064,92.6462,92.6634,8835.0
2016-01-08 14:10:00,107.73,107.73,107.52,107.54,9356.0,92.6548,92.6548,92.4742,92.4914,9356.0
2016-01-08 14:15:00,107.54,107.62,107.46,107.59,23414.0,92.4914,92.5602,92.4226,92.5344,23414.0
2016-01-08 14:20:00,107.6,107.61,107.42,107.43,18266.0,92.543,92.5516,92.3882,92.3968,18266.0
2016-01-08 14:25:00,107.4,107.4,107.3,107.34,58441.0,92.371,92.371,92.285,92.3194,58441.0
2016-01-08 14:30:00,107.3,107.45,107.28,107.38,17378.0,92.285,92.414,92.2678,92.3538,17378.0
2016-01-08 14:35:00,107.37,107.38,107.25,107.31,14324.0,92.3452,92.3538,92.242,92.2936,14324.0
2016-01-08 14:40:00,107.28,107.56,107.24,107.56,14303.0,92.2678,92.5086,92.2334,92.5086,14303.0
2016-01-08 14:45:00,107.56,107.62,107.5,107.54,33298.0,92.5086,92.5602,92.457,92.4914,33298.0
2016-01-08 14:50:00,107.55,107.56,107.38,107.48,44495.0,92.5,92.5086,92.3538,92.4398,44495.0
2016-01-08 14:55:00,107.47,107.48,107.3,107.34,52622.0,92.4312,92.4398,92.285,92.3194,52622.0
2016-01-08 15:00:00,107.33,107.47,107.29,107.43,28933.0,92.3108,92.4312,92.2764,92.3968,28933.0
2016-01-08 15:05:00,107.42,107.46,107.34,107.38,8325.0,92.3882,92.4226,92.3194,92.3538,8325.0
2016-01-08 15:10:00,107.38,107.43,107.23,107.34,15886.0,92.3538,92.3968,92.2248,92.3194,15886.0
2016-01-08 15:15:00,107.34,107.46,107.27,107.27,20861.0,92.3194,92.4226,92.2592,92.2592,20861.0
2016-01-08 15:20:00,107.23,107.32,107.19,107.29,11344.0,92.2248,92.3022,92.1904,92.2764,11344.0
2016-01-08 15:25:00,107.28,107.33,107.08,107.12,39027.0,92.2678,92.3108,92.0958,92.1302,39027.0
2016-01-08 15:30:00,107.1,107.1,106.93,106.96,26917.0,92.113,92.113,91.9668,91.9926,26917.0
2016-01-08 15:35:00,106.96,107.03,106.84,106.86,28738.0,91.9926,92.0528,91.8894,91.9066,28738.0
2016-01-08 15:40:00,106.86,106.95,106.76,106.84,40213.0,91.9066,91.984,91.8206,91.8894,40213.0
2016-01-08 15:45:00,106.8,106.81,106.59,106.6,28105.0,91.855,91.8636,91.6744,91.683,28105.0
2016-01-08 15:50:00,106.6,106.69,106.43,106.44,40366.0,91.683,91.7604,91.5368,91.5454,40366.0
2016-01-08 15:55:00,106.44,106.61,106.36,106.55,182896.0,91.5454,91.6916,91.4766,91.64,182896.0
2016-01-11 09:30:00,107.15,107.33,106.97,107.27,22981.0,92.156,92.3108,92.0012,92.2592,22981.0
2016-01-11 09:35:00,107.25,107.25,106.92,107.01,4800.0,92.242,92.242,91.9582,92.0356,4800.0
2016-01-11 09:40:00,107.01,107.01,106.86,106.96,10205.0,92.0356,92.0356,91.9066,91.9926,10205.0
2016-01-11 09:45:00,106.97,106.97,106.71,106.73,7330.0,92.0012,92.0012,91.7776,91.7948,7330.0
2016-01-11 09:50:00,106.7,106.7,106.6,106.6,4437.0,91.769,91.769,91.683,91.683,4437.0
2016-01-11 09:55:00,106.59,106.62,106.53,106.62,5983.0,91.6744,91.7002,91.6228,91.7002,5983.0
2016-01-11 10:00:00,106.57,106.77,106.57,106.67,21923.0,91.6572,91.8292,91.6572,91.7432,21923.0
2016-01-11 10:05:00,106.63,106.74,106.54,106.68,7798.0,91.7088,91.8034,91.6314,91.7518,7798.0
2016-01-11 10:10:00,106.72,106.86,106.65,106.74,8581.0,91.7862,91.9066,91.726,91.8034,8581.0
2016-01-11 10:15:00,106.64,106.66,106.43,106.56,21816.0,91.7174,91.7346,91.5368,91.6486,21816.0
2016-01-11 10:20:00,106.55,106.74,106.55,106.72,6224.0,91.64,91.8034,91.64,91.7862,6224.0
2016-01-11 10:25:00,106.72,106.73,106.6,106.69,14250.0,91.7862,91.7948,91.683,91.7604,14250.0
2016-01-11 10:30:00,106.69,106.95,106.69,106.93,14123.0,91.7604,91.984,91.7604,91.9668,14123.0
2016-01-11 10:35:00,106.95,106.98,106.81,106.81,23430.0,91.984,92.0098,91.8636,91.8636,23430.0
2016-01-11 10:40:00,106.82,106.92,106.7,106.88,37170.0,91.8722,91.9582,91.769,91.9238,37170.0
2016-01-11 10:45:00,106.87,106.87,106.52,106.58,24261.0,91.9152,91.9152,91.6142,91.6658,24261.0
2016-01-11 10:50:00,106.61,106.65,106.33,106.35,23777.0,91.6916,91.726,91.4508,91.468,23777.0
2016-01-11 10:55:00,106.36,106.4,106.21,106.27,36018.0,91.4766,91.511,91.3475,91.3991,36018.0
2016-01-11 11:00:00,106.24,106.28,106.14,106.17,85130.0,91.3733,91.4077,91.2873,91.3131,85130.0
2016-01-11 11:05:00,106.14,106.14,106.03,106.1,10842.0,91.2873,91.2873,91.1927,91.2529,10842.0
2016-01-11 11:10:00,106.14,106.27,106.14,106.27,9474.0,91.2873,91.3991,91.2873,91.3991,9474.0
2016-01-11 11:15:00,106.25,106.45,106.25,106.37,8800.0,91.3819,91.554,91.3819,91.4852,8800.0
2016-01-11 11:20:00,106.36,106.39,106.23,106.27,14976.0,91.4766,91.5024,91.3647,91.3991,14976.0
2016-01-11 11:25:00,106.23,106.34,106.22,106.32,6898.0,91.3647,91.4594,91.3561,91.4421,6898.0
2016-01-11 11:30:00,106.3,106.3,106.11,106.18,6968.0,91.4249,91.4249,91.2615,91.3217,6968.0
2016-01-11 11:35:00,106.13,106.45,106.13,106.36,9122.0,91.2787,91.554,91.2787,91.4766,9122.0
2016-01-11 11:40:00,106.38,106.59,106.38,106.39,37805.0,91.4938,91.6744,91.4938,91.5024,37805.0
2016-01-11 11:45:00,106.41,106.6,106.39,106.52,12111.0,91.5196,91.683,91.5024,91.6142,12111.0
2016-01-11 11:50:00,106.52,106.75,106.52,106.69,9483.0,91.6142,91.812,91.6142,91.7604,9483.0
2016-01-11 11:55:00,106.69,106.72,106.55,106.59,11378.0,91.7604,91.7862,91.64,91.6744,11378.0
2016-01-11 12:00:00,106.61,106.62,106.51,106.53,20609.0,91.6916,91.7002,91.6056,91.6228,20609.0
2016-01-11 12:05:00,106.51,106.58,106.48,106.49,11257.0,91.6056,91.6658,91.5798,91.5884,11257.0
2016-01-11 12:10:00,106.46,106.54,106.45,106.46,3649.0,91.5626,91.6314,91.554,91.5626,3649.0
2016-01-11 12:15:00,106.41,106.45,106.26,106.31,8383.0,91.5196,91.554,91.3905,91.4335,8383.0
2016-01-11 12:20:00,106.32,106.33,106.17,106.24,10617.0,91.4421,91.4508,91.3131,91.3733,10617.0
2016-01-11 12:25:00,106.22,106.22,106.08,106.12,181994.0,91.3561,91.3561,91.2357,91.2701,181994.0
2016-01-11 12:30:00,106.11,106.23,106.11,106.21,8200.0,91.2615,91.3647,91.2615,91.3475,8200.0
2016-01-11 12:35:00,106.18,106.29,106.12,106.15,11917.0,91.3217,91.4163,91.2701,91.2959,11917.0
2016-01-11 12:40:00,106.11,106.17,106.04,106.15,7877.0,91.2615,91.3131,91.2013,91.2959,7877.0
2016-01-11 12:45:00,106.19,106.25,106.14,106.18,5408.0,91.3303,91.3819,91.2873,91.3217,5408.0
2016-01-11 12:50:00,106.2,106.21,106.05,106.05,14324.0,91.3389,91.3475,91.2099,91.2099,14324.0
2016-01-11 12:55:00,106.06,106.16,106.02,106.14,13690.0,91.2185,91.3045,91.1841,91.2873,13690.0
2016-01-11 13:00:00,106.15,106.25,106.09,106.25,9196.0,91.2959,91.3819,91.2443,91.3819,9196.0
2016-01-11 13:05:00,106.23,106.24,106.08,106.08,50150.0,91.3647,91.3733,91.2357,91.2357,50150.0
2016-01-11 13:10:00,106.1,106.12,105.83,105.87,69714.0,91.2529,91.2701,91.0207,91.0551,69714.0
2016-01-11 13:15:00,105.85,106.01,105.85,105.99,21071.0,91.0379,91.1755,91.0379,91.1583,21071.0
2016-01-11 13:20:00,106.0,106.0,105.89,105.91,16000.0,91.1669,91.1669,91.0723,91.0895,16000.0
2016-01-11 13:25:00,105.91,105.93,105.72,105.74,42646.0,91.0895,91.1067,90.9261,90.9433,42646.0
2016-01-11 13:30:00,105.73,105.86,105.72,105.76,26100.0,90.9347,91.0465,90.9261,90.9605,26100.0
2016-01-11 13:35:00,105.77,105.78,105.57,105.67,141231.0,90.9691,90.9777,90.7971,90.8831,141231.0
2016-01-11 13:40:00,105.67,105.68,105.55,105.57,36637.0,90.8831,90.8917,90.7799,90.7971,36637.0
2016-01-11 13:45:00,105.57,105.58,105.37,105.38,28901.0,90.7971,90.8057,90.6251,90.6337,28901.0
2016-01-11 13:50:00,105.39,105.49,105.33,105.48,21739.0,90.6423,90.7283,90.5907,90.7197,21739.0
2016-01-11 13:55:00,105.49,105.55,105.47,105.49,25368.0,90.7283,90.7799,90.7111,90.7283,25368.0
2016-01-11 14:00:00,105.5,105.67,105.4,105.64,55327.0,90.7369,90.8831,90.6509,90.8573,55327.0
2016-01-11 14:05:00,105.62,105.79,105.6,105.76,28300.0,90.8401,90.9863,90.8229,90.9605,28300.0
2016-01-11 14:10:00,105.78,106.02,105.76,105.77,68186.0,90.9777,91.1841,90.9605,90.9691,68186.0
2016-01-11 14:15:00,105.78,106.04,105.76,105.98,49802.0,90.9777,91.2013,90.9605,91.1497,49802.0
2016-01-11 14:20:00,105.97,106.03,105.84,106.0,32545.0,91.1411,91.1927,91.0293,91.1669,32545.0
2016-01-11 14:25:00,106.01,106.15,105.93,106.09,79473.0,91.1755,91.2959,91.1067,91.2443,79473.0
2016-01-11 14:30:00,106.12,106.16,105.98,106.03,45187.0,91.2701,91.3045,91.1497,91.1927,45187.0
2016-01-11 14:35:00,106.05,106.09,105.95,106.09,16674.0,91.2099,91.2443,91.1239,91.2443,16674.0
2016-01-11 14:40:00,106.11,106.22,106.06,106.13,50086.0,91.2615,91.3561,91.2185,91.2787,50086.0
2016-01-11 14:45:00,106.12,106.15,106.04,106.05,13628.0,91.2701,91.2959,91.2013,91.2099,13628.0
2016-01-11 14:50:00,106.04,106.05,105.92,105.93,20618.0,91.2013,91.2099,91.0981,91.1067,20618.0
2016-01-11 14:55:00,105.95,105.99,105.86,105.93,23002.0,91.1239,91.1583,91.0465,91.1067,23002.0
2016-01-11 15:00:00,105.96,106.04,105.94,105.99,16819.0,91.1325,91.2013,91.1153,91.1583,16819.0
2016-01-11 15:05:00,105.98,105.98,105.72,105.83,35781.0,91.1497,91.1497,90.9261,91.0207,35781.0
2016-01-11 15:10:00,105.8,105.81,105.66,105.69,40193.0,90.9949,91.0035,90.8745,90.9003,40193.0
2016-01-11 15:15:00,105.68,105.7,105.56,105.7,33821.0,90.8917,90.9089,90.7885,90.9089,33821.0
2016-01-11 15:20:00,105.66,106.08,105.66,106.08,36336.0,90.8745,91.2357,90.8745,91.2357,36336.0
2016-01-11 15:25:00,106.08,106.48,106.05,106.4,60794.0,91.2357,91.5798,91.2099,91.511,60794.0
2016-01-11 15:30:00,106.44,106.69,106.42,106.65,60040.0,91.5454,91.7604,91.5282,91.726,60040.0
2016-01-11 15:35:00,106.67,106.87,106.57,106.79,59858.0,91.7432,91.9152,91.6572,91.8464,59858.0
2016-01-11 15:40:00,106.78,106.92,106.71,106.88,43733.0,91.8378,91.9582,91.7776,91.9238,43733.0
2016-01-11 15:45:00,106.91,106.92,106.54,106.6,66404.0,91.9496,91.9582,91.6314,91.683,66404.0
2016-01-11 15:50:00,106.62,106.79,106.62,106.77,36599.0,91.7002,91.8464,91.7002,91.8292,36599.0
2016-01-11 15:55:00,106.8,106.8,106.53,106.53,75152.0,91.855,91.855,91.6228,91.6228,75152.0
2016-01-12 09:30:00,107.51,107.51,107.31,107.39,17666.0,92.4656,92.4656,92.2936,92.3624,17666.0
2016-01-12 09:35:00,107.46,107.69,107.46,107.68,4190.0,92.4226,92.6204,92.4226,92.6118,4190.0
2016-01-12 09:40:00,107.73,107.83,107.73,107.78,17727.0,92.6548,92.7408,92.6548,92.6978,17727.0
2016-01-12 09:45:00,107.79,107.9,107.79,107.8,11880.0,92.7064,92.8011,92.7064,92.715,11880.0
2016-01-12 09:50:00,107.83,107.88,107.68,107.71,4200.0,92.7408,92.7839,92.6118,92.6376,4200.0
2016-01-12 09:55:00,107.58,107.74,107.58,107.65,5570.0,92.5258,92.6634,92.5258,92.586,5570.0
2016-01-12 10:00:00,107.62,107.69,107.42,107.42,5724.0,92.5602,92.6204,92.3882,92.3882,5724.0
2016-01-12 10:05:00,107.48,107.5,107.28,107.31,11590.0,92.4398,92.457,92.2678,92.2936,11590.0
2016-01-12 10:10:00,107.4,107.48,107.29,107.29,7171.0,92.371,92.4398,92.2764,92.2764,7171.0
2016-01-12 10:15:00,107.28,107.35,107.16,107.26,12720.0,92.2678,92.328,92.1646,92.2506,12720.0
2016-01-12 10:20:00,107.27,107.3,107.05,107.09,16436.0,92.2592,92.285,92.07,92.1044,16436.0
2016-01-12 10:25:00,107.12,107.16,107.01,107.1,7772.0,92.1302,92.1646,92.0356,92.113,7772.0
2016-01-12 10:30:00,107.07,107.38,107.07,107.3,19673.0,92.0872,92.3538,92.0872,92.285,19673.0
2016-01-12 10:35:00,107.3,107.37,107.14,107.16,8655.0,92.285,92.3452,92.1474,92.1646,8655.0
2016-01-12 10:40:00,107.17,107.22,106.98,107.08,18728.0,92.1732,92.2162,92.0098,92.0958,18728.0
2016-01-12 10:45:00,107.08,107.08,106.82,106.82,46296.0,92.0958,92.0958,91.8722,91.8722,46296.0
2016-01-12 10:50:00,106.84,106.99,106.84,106.98,6952.0,91.8894,92.0184,91.8894,92.0098,6952.0
2016-01-12 10:55:00,106.95,107.09,106.95,107.07,8850.0,91.984,92.1044,91.984,92.0872,8850.0
2016-01-12 11:00:00,107.05,107.15,106.95,107.08,13174.0,92.07,92.156,91.984,92.0958,13174.0
2016-01-12 11:05:00,107.03,107.07,106.89,106.94,12647.0,92.0528,92.0872,91.9324,91.9754,12647.0
2016-01-12 11:10:00,106.93,106.94,106.72,106.76,71390.0,91.9668,91.9754,91.7862,91.8206,71390.0
2016-01-12 11:15:00,106.74,106.91,106.69,106.84,23250.0,91.8034,91.9496,91.7604,91.8894,23250.0
2016-01-12 11:20:00,106.84,106.86,106.7,106.71,13370.0,91.8894,91.9066,91.769,91.7776,13370.0
2016-01-12 11:25:00,106.7,106.71,106.61,106.69,20753.0,91.769,91.7776,91.6916,91.7604,20753.0
2016-01-12 11:30:00,106.67,106.67,106.55,106.62,8824.0,91.7432,91.7432,91.64,91.7002,8824.0
2016-01-12 11:35:00,106.61,106.61,106.33,106.38,54811.0,91.6916,91.6916,91.4508,91.4938,54811.0
2016-01-12 11:40:00,106.38,106.6,106.38,106.55,23866.0,91.4938,91.683,91.4938,91.64,23866.0
2016-01-12 11:45:00,106.53,106.74,106.45,106.74,14257.0,91.6228,91.8034,91.554,91.8034,14257.0
2016-01-12 11:50:00,106.74,106.82,106.68,106.68,15720.0,91.8034,91.8722,91.7518,91.7518,15720.0
2016-01-12 11:55:00,106.68,106.82,106.67,106.75,35822.0,91.7518,91.8722,91.7432,91.812,35822.0
2016-01-12 12:00:00,106.73,106.93,106.71,106.92,14839.0,91.7948,91.9668,91.7776,91.9582,14839.0
2016-01-12 12:05:00,106.97,106.99,106.89,106.89,6730.0,92.0012,92.0184,91.9324,91.9324,6730.0
2016-01-12 12:10:00,106.88,106.89,106.74,106.77,8300.0,91.9238,91.9324,91.8034,91.8292,8300.0
2016-01-12 12:15:00,106.75,106.77,106.53,106.55,12599.0,91.812,91.8292,91.6228,91.64,12599.0
2016-01-12 12:20:00,106.55,106.59,106.44,106.44,25007.0,91.64,91.6744,91.5454,91.5454,25007.0
2016-01-12 12:25:00,106.44,106.66,106.43,106.55,29003.0,91.5454,91.7346,91.5368,91.64,29003.0
2016-01-12 12:30:00,106.5,106.62,106.38,106.38,10893.0,91.597,91.7002,91.4938,91.4938,10893.0
2016-01-12 12:35:00,106.38,106.39,106.25,106.33,23162.0,91.4938,91.5024,91.3819,91.4508,23162.0
2016-01-12 12:40:00,106.32,106.35,106.2,106.22,19987.0,91.4421,91.468,91.3389,91.3561,19987.0
2016-01-12 12:45:00,106.23,106.46,106.15,106.42,28250.0,91.3647,91.5626,91.2959,91.5282,28250.0
2016-01-12 12:50:00,106.4,106.48,106.36,106.48,10938.0,91.511,91.5798,91.4766,91.5798,10938.0
2016-01-12 12:55:00,106.4,106.44,106.29,106.31,12664.0,91.511,91.5454,91.4163,91.4335,12664.0
2016-01-12 13:00:00,106.31,106.58,106.31,106.44,15049.0,91.4335,91.6658,91.4335,91.5454,15049.0
2016-01-12 13:05:00,106.45,106.48,106.34,106.43,11057.0,91.554,91.5798,91.4594,91.5368,11057.0
2016-01-12 13:10:00,106.44,106.65,106.41,106.63,11664.0,91.5454,91.726,91.5196,91.7088,11664.0
2016-01-12 13:15:00,106.61,106.61,106.49,106.54,3800.0,91.6916,91.6916,91.5884,91.6314,3800.0
2016-01-12 13:20:00,106.53,106.54,106.34,106.34,7983.0,91.6228,91.6314,91.4594,91.4594,7983.0
2016-01-12 13:25:00,106.33,106.37,106.27,106.31,5804.0,91.4508,91.4852,91.3991,91.4335,5804.0
2016-01-12 13:30:00,106.3,106.43,106.23,106.32,9120.0,91.4249,91.5368,91.3647,91.4421,9120.0
2016-01-12 13:35:00,106.34,106.48,106.27,106.38,14337.0,91.4594,91.5798,91.3991,91.4938,14337.0
2016-01-12 13:40:00,106.41,106.56,106.34,106.56,19678.0,91.5196,91.6486,91.4594,91.6486,19678.0
2016-01-12 13:45:00,106.59,106.59,106.52,106.59,10492.0,91.6744,91.6744,91.6142,91.6744,10492.0
2016-01-12 13:50:00,106.62,106.69,106.53,106.58,10727.0,91.7002,91.7604,91.6228,91.6658,10727.0
2016-01-12 13:55:00,106.55,106.55,106.38,106.38,12740.0,91.64,91.64,91.4938,91.4938,12740.0
2016-01-12 14:00:00,106.36,106.38,106.11,106.11,20676.0,91.4766,91.4938,91.2615,91.2615,20676.0
2016-01-12 14:05:00,106.1,106.16,106.02,106.12,26463.0,91.2529,91.3045,91.1841,91.2701,26463.0
2016-01-12 14:10:00,106.13,106.26,106.1,106.15,28740.0,91.2787,91.3905,91.2529,91.2959,28740.0
2016-01-12 14:15:00,106.14,106.14,106.0,106.03,27277.0,91.2873,91.2873,91.1669,91.1927,27277.0
2016-01-12 14:20:00,106.02,106.28,105.95,106.28,40557.0,91.1841,91.4077,91.1239,91.4077,40557.0
2016-01-12 14:25:00,106.29,106.4,106.29,106.33,22863.0,91.4163,91.511,91.4163,91.4508,22863.0
2016-01-12 14:30:00,106.32,106.55,106.31,106.55,23685.0,91.4421,91.64,91.4335,91.64,23685.0
2016-01-12 14:35:00,106.56,106.77,106.53,106.69,29823.0,91.6486,91.8292,91.6228,91.7604,29823.0
2016-01-12 14:40:00,106.7,106.71,106.5,106.54,13967.0,91.769,91.7776,91.597,91.6314,13967.0
2016-01-12 14:45:00,106.53,106.64,106.51,106.54,34163.0,91.6228,91.7174,91.6056,91.6314,34163.0
2016-01-12 14:50:00,106.56,106.84,106.5,106.84,36677.0,91.6486,91.8894,91.597,91.8894,36677.0
2016-01-12 14:55:00,106.84,106.92,106.8,106.89,5974.0,91.8894,91.9582,91.855,91.9324,5974.0
2016-01-12 15:00:00,106.89,106.9,106.67,106.72,9438.0,91.9324,91.941,91.7432,91.7862,9438.0
2016-01-12 15:05:00,106.75,106.78,106.6,106.6,20711.0,91.812,91.8378,91.683,91.683,20711.0
2016-01-12 15:10:00,106.64,106.76,106.61,106.69,29935.0,91.7174,91.8206,91.6916,91.7604,29935.0
2016-01-12 15:15:00,106.69,107.02,106.69,107.02,42646.0,91.7604,92.0442,91.7604,92.0442,42646.0
2016-01-12 15:20:00,107.04,107.26,107.0,107.26,27465.0,92.0614,92.2506,92.027,92.2506,27465.0
2016-01-12 15:25:00,107.27,107.35,107.18,107.18,42912.0,92.2592,92.328,92.1818,92.1818,42912.0
2016-01-12 15:30:00,107.16,107.21,107.05,107.07,36781.0,92.1646,92.2076,92.07,92.0872,36781.0
2016-01-12 15:35:00,107.11,107.33,107.09,107.12,53668.0,92.1216,92.3108,92.1044,92.1302,53668.0
2016-01-12 15:40:00,107.12,107.47,107.09,107.45,58251.0,92.1302,92.4312,92.1044,92.414,58251.0
2016-01-12 15:45:00,107.45,107.52,107.34,107.42,76757.0,92.414,92.4742,92.3194,92.3882,76757.0
2016-01-12 15:50:00,107.41,107.46,107.3,107.39,84164.0,92.3796,92.4226,92.285,92.3624,84164.0
2016-01-12 15:55:00,107.41,107.47,107.34,107.36,140138.0,92.3796,92.4312,92.3194,92.3366,140138.0
2016-01-13 09:30:00,107.77,107.89,107.76,107.76,9169.0,92.6892,92.7925,92.6806,92.6806,9169.0
2016-01-13 09:35:00,107.86,107.96,107.71,107.95,21457.0,92.7667,92.8527,92.6376,92.8441,21457.0
2016-01-13 09:40:00,108.03,108.03,107.82,107.82,53048.0,92.9129,92.9129,92.7322,92.7322,53048.0
2016-01-13 09:45:00,107.76,107.77,107.67,107.7,17058.0,92.6806,92.6892,92.6032,92.629,17058.0
2016-01-13 09:50:00,107.7,107.7,107.47,107.5,23737.0,92.629,92.629,92.4312,92.457,23737.0
2016-01-13 09:55:00,107.52,107.69,107.52,107.6,35489.0,92.4742,92.6204,92.4742,92.543,35489.0
2016-01-13 10:00:00,107.6,107.76,107.43,107.6,111889.0,92.543,92.6806,92.3968,92.543,111889.0
2016-01-13 10:05:00,107.61,107.68,107.46,107.68,35257.0,92.5516,92.6118,92.4226,92.6118,35257.0
2016-01-13 10:10:00,107.67,107.68,107.37,107.39,38735.0,92.6032,92.6118,92.3452,92.3624,38735.0
2016-01-13 10:15:00,107.35,107.37,107.25,107.33,554095.0,92.328,92.3452,92.242,92.3108,554095.0
2016-01-13 10:20:00,107.33,107.45,107.3,107.45,143737.0,92.3108,92.414,92.285,92.414,143737.0
2016-01-13 10:25:00,107.43,107.43,107.31,107.42,21948.0,92.3968,92.3968,92.2936,92.3882,21948.0
2016-01-13 10:30:00,107.41,107.41,106.96,106.97,49615.0,92.3796,92.3796,91.9926,92.0012,49615.0
2016-01-13 10:35:00,106.99,107.13,106.91,106.92,20645.0,92.0184,92.1388,91.9496,91.9582,20645.0
2016-01-13 10:40:00,106.91,107.2,106.9,107.13,31122.0,91.9496,92.199,91.941,92.1388,31122.0
2016-01-13 10:45:00,107.08,107.2,107.03,107.19,13822.0,92.0958,92.199,92.0528,92.1904,13822.0
2016-01-13 10:50:00,107.2,107.3,107.1,107.15,18831.0,92.199,92.285,92.113,92.156,18831.0
2016-01-13 10:55:00,107.14,107.34,107.05,107.33,16268.0,92.1474,92.3194,92.07,92.3108,16268.0
2016-01-13 11:00:00,107.31,107.31,107.05,107.06,33376.0,92.2936,92.2936,92.07,92.0786,33376.0
2016-01-13 11:05:00,107.06,107.14,106.92,106.95,51040.0,92.0786,92.1474,91.9582,91.984,51040.0
2016-01-13 11:10:00,106.95,107.22,106.95,107.16,36051.0,91.984,92.2162,91.984,92.1646,36051.0
2016-01-13 11:15:00,107.17,107.42,107.17,107.39,30599.0,92.1732,92.3882,92.1732,92.3624,30599.0
2016-01-13 11:20:00,107.4,107.44,107.18,107.23,27508.0,92.371,92.4054,92.1818,92.2248,27508.0
2016-01-13 11:25:00,107.24,107.24,107.08,107.14,14903.0,92.2334,92.2334,92.0958,92.1474,14903.0
2016-01-13 11:30:00,107.15,107.27,107.07,107.18,43418.0,92.156,92.2592,92.0872,92.1818,43418.0
2016-01-13 11:35:00,107.2,107.34,107.11,107.13,22995.0,92.199,92.3194,92.1216,92.1388,22995.0
2016-01-13 11:40:00,107.12,107.14,107.01,107.03,11024.0,92.1302,92.1474,92.0356,92.0528,11024.0
2016-01-13 11:45:00,107.0,107.04,106.78,106.79,18517.0,92.027,92.0614,91.8378,91.8464,18517.0
2016-01-13 11:50:00,106.79,106.9,106.77,106.8,17578.0,91.8464,91.941,91.8292,91.855,17578.0
2016-01-13 11:55:00,106.78,106.78,106.58,106.65,17983.0,91.8378,91.8378,91.6658,91.726,17983.0
2016-01-13 12:00:00,106.64,106.76,106.64,106.67,8136.0,91.7174,91.8206,91.7174,91.7432,8136.0
2016-01-13 12:05:00,106.66,106.66,106.53,106.59,17769.0,91.7346,91.7346,91.6228,91.6744,17769.0
2016-01-13 12:10:00,106.56,106.72,106.54,106.68,5106.0,91.6486,91.7862,91.6314,91.7518,5106.0
2016-01-13 12:15:00,106.67,106.76,106.57,106.63,8072.0,91.7432,91.8206,91.6572,91.7088,8072.0
2016-01-13 12:20:00,106.62,106.77,106.56,106.74,14510.0,91.7002,91.8292,91.6486,91.8034,14510.0
2016-01-13 12:25:00,106.75,106.76,106.6,106.7,292292.0,91.812,91.8206,91.683,91.769,292292.0
2016-01-13 12:30:00,106.7,106.7,106.44,106.51,71394.0,91.769,91.769,91.5454,91.6056,71394.0
2016-01-13 12:35:00,106.5,106.54,106.4,106.41,5958.0,91.597,91.6314,91.511,91.5196,5958.0
2016-01-13 12:40:00,106.39,106.43,106.32,106.36,11223.0,91.5024,91.5368,91.4421,91.4766,11223.0
2016-01-13 12:45:00,106.37,106.46,106.34,106.38,8141.0,91.4852,91.5626,91.4594,91.4938,8141.0
2016-01-13 12:50:00,106.37,106.37,106.19,106.25,18850.0,91.4852,91.4852,91.3303,91.3819,18850.0
2016-01-13 12:55:00,106.25,106.28,106.15,106.22,22692.0,91.3819,91.4077,91.2959,91.3561,22692.0
2016-01-13 13:00:00,106.21,106.21,106.09,106.21,15994.0,91.3475,91.3475,91.2443,91.3475,15994.0
2016-01-13 13:05:00,106.2,106.29,106.16,106.27,16665.0,91.3389,91.4163,91.3045,91.3991,16665.0
2016-01-13 13:10:00,106.29,106.36,106.21,106.29,8456.0,91.4163,91.4766,91.3475,91.4163,8456.0
2016-01-13 13:15:00,106.28,106.31,106.16,106.16,12616.0,91.4077,91.4335,91.3045,91.3045,12616.0
2016-01-13 13:20:00,106.15,106.18,106.06,106.06,13464.0,91.2959,91.3217,91.2185,91.2185,13464.0
2016-01-13 13:25:00,106.07,106.08,105.95,105.96,16219.0,91.2271,91.2357,91.1239,91.1325,16219.0
2016-01-13 13:30:00,105.96,106.06,105.93,106.0,18060.0,91.1325,91.2185,91.1067,91.1669,18060.0
2016-01-13 13:35:00,106.01,106.04,105.77,105.79,26885.0,91.1755,91.2013,90.9691,90.9863,26885.0
2016-01-13 13:40:00,105.77,105.83,105.62,105.62,36392.0,90.9691,91.0207,90.8401,90.8401,36392.0
2016-01-13 13:45:00,105.61,105.65,105.5,105.54,46739.0,90.8315,90.8659,90.7369,90.7713,46739.0
2016-01-13 13:50:00,105.55,105.73,105.47,105.61,25438.0,90.7799,90.9347,90.7111,90.8315,25438.0
2016-01-13 13:55:00,105.66,105.69,105.39,105.39,31937.0,90.8745,90.9003,90.6423,90.6423,31937.0
2016-01-13 14:00:00,105.4,105.62,105.37,105.44,33320.0,90.6509,90.8401,90.6251,90.6853,33320.0
2016-01-13 14:05:00,105.4,105.53,105.32,105.44,33784.0,90.6509,90.7627,90.5821,90.6853,33784.0
2016-01-13 14:10:00,105.42,105.56,105.38,105.45,26082.0,90.6681,90.7885,90.6337,90.6939,26082.0
2016-01-13 14:15:00,105.45,105.47,105.18,105.31,48144.0,90.6939,90.7111,90.4617,90.5735,48144.0
2016-01-13 14:20:00,105.3,105.37,105.16,105.25,32624.0,90.5649,90.6251,90.4445,90.5219,32624.0
2016-01-13 14:25:00,105.25,105.34,105.1,105.32,44219.0,90.5219,90.5993,90.3929,90.5821,44219.0
2016-01-13 14:30:00,105.32,105.32,104.67,104.7,58984.0,90.5821,90.5821,90.023,90.0488,58984.0
2016-01-13 14:35:00,104.63,104.93,104.59,104.88,35444.0,89.9886,90.2467,89.9542,90.2037,35444.0
2016-01-13 14:40:00,104.86,104.87,104.35,104.44,32267.0,90.1865,90.1951,89.7478,89.8252,32267.0
2016-01-13 14:45:00,104.45,104.66,104.44,104.66,29720.0,89.8338,90.0144,89.8252,90.0144,29720.0
2016-01-13 14:50:00,104.65,104.98,104.65,104.96,68359.0,90.0058,90.2897,90.0058,90.2725,68359.0
2016-01-13 14:55:00,104.95,105.02,104.84,104.91,37564.0,90.2639,90.3241,90.1693,90.2295,37564.0
2016-01-13 15:00:00,104.95,105.04,104.83,104.91,18494.0,90.2639,90.3413,90.1607,90.2295,18494.0
2016-01-13 15:05:00,104.94,105.09,104.89,104.92,60723.0,90.2553,90.3843,90.2123,90.2381,60723.0
2016-01-13 15:10:00,104.91,104.94,104.71,104.71,32604.0,90.2295,90.2553,90.0574,90.0574,32604.0
2016-01-13 15:15:00,104.71,105.16,104.69,105.09,59121.0,90.0574,90.4445,90.0402,90.3843,59121.0
2016-01-13 15:20:00,105.09,105.16,104.96,105.11,40571.0,90.3843,90.4445,90.2725,90.4015,40571.0
2016-01-13 15:25:00,105.12,105.34,105.08,105.08,40972.0,90.4101,90.5993,90.3757,90.3757,40972.0
2016-01-13 15:30:00,105.06,105.22,104.99,105.09,63394.0,90.3585,90.4961,90.2983,90.3843,63394.0
2016-01-13 15:35:00,105.07,105.07,104.8,104.94,60843.0,90.3671,90.3671,90.1349,90.2553,60843.0
2016-01-13 15:40:00,104.96,105.12,104.83,104.84,43035.0,90.2725,90.4101,90.1607,90.1693,43035.0
2016-01-13 15:45:00,104.83,104.87,104.55,104.56,91017.0,90.1607,90.1951,89.9198,89.9284,91017.0
2016-01-13 15:50:00,104.57,104.69,104.47,104.65,45951.0,89.937,90.0402,89.851,90.0058,45951.0
2016-01-13 15:55:00,104.67,104.78,104.57,104.63,116538.0,90.023,90.1176,89.937,89.9886,116538.0
2016-01-14 09:30:00,105.0,105.02,104.8,104.85,20485.0,90.3069,90.3241,90.1349,90.1779,20485.0
2016-01-14 09:35:00,104.8,104.86,104.56,104.56,11552.0,90.1349,90.1865,89.9284,89.9284,11552.0
2016-01-14 09:40:00,104.6,104.81,104.5,104.8,14565.0,89.9628,90.1435,89.8768,90.1349,14565.0
2016-01-14 09:45:00,104.78,104.8,104.56,104.6,33545.0,90.1176,90.1349,89.9284,89.9628,33545.0
2016-01-14 09:50:00,104.63,104.63,104.31,104.33,14916.0,89.9886,89.9886,89.7134,89.7306,14916.0
2016-01-14 09:55:00,104.33,104.34,103.96,104.04,56406.0,89.7306,89.7392,89.4124,89.4812,56406.0
2016-01-14 10:00:00,104.07,104.12,103.89,104.07,21772.0,89.507,89.55,89.3522,89.507,21772.0
2016-01-14 10:05:00,104.07,104.31,104.07,104.16,21747.0,89.507,89.7134,89.507,89.5844,21747.0
2016-01-14 10:10:00,104.11,104.49,104.04,104.47,16886.0,89.5414,89.8682,89.4812,89.851,16886.0
2016-01-14 10:15:00,104.53,104.82,104.46,104.82,46617.0,89.9026,90.1521,89.8424,90.1521,46617.0
2016-01-14 10:20:00,104.86,105.12,104.75,105.12,42847.0,90.1865,90.4101,90.0918,90.4101,42847.0
2016-01-14 10:25:00,105.13,105.34,104.98,105.33,50993.0,90.4187,90.5993,90.2897,90.5907,50993.0
2016-01-14 10:30:00,105.31,105.75,105.22,105.68,159352.0,90.5735,90.9519,90.4961,90.8917,159352.0
2016-01-14 10:35:00,105.67,105.95,105.67,105.73,168886.0,90.8831,91.1239,90.8831,90.9347,168886.0
2016-01-14 10:40:00,105.74,105.97,105.59,105.96,238829.0,90.9433,91.1411,90.8143,91.1325,238829.0
2016-01-14 10:45:00,105.99,106.04,105.82,106.04,19172.0,91.1583,91.2013,91.0121,91.2013,19172.0
2016-01-14 10:50:00,106.0,106.08,105.89,105.89,37804.0,91.1669,91.2357,91.0723,91.0723,37804.0
2016-01-14 10:55:00,105.89,105.89,105.62,105.62,32328.0,91.0723,91.0723,90.8401,90.8401,32328.0
2016-01-14 11:00:00,105.67,105.79,105.52,105.56,11428.0,90.8831,90.9863,90.7541,90.7885,11428.0
2016-01-14 11:05:00,105.55,105.78,105.52,105.56,10438.0,90.7799,90.9777,90.7541,90.7885,10438.0
2016-01-14 11:10:00,105.56,105.79,105.54,105.76,23433.0,90.7885,90.9863,90.7713,90.9605,23433.0
2016-01-14 11:15:00,105.76,105.79,105.45,105.45,14008.0,90.9605,90.9863,90.6939,90.6939,14008.0
2016-01-14 11:20:00,105.46,105.48,105.3,105.34,10333.0,90.7025,90.7197,90.5649,90.5993,10333.0
2016-01-14 11:25:00,105.29,105.4,105.22,105.36,15965.0,90.5563,90.6509,90.4961,90.6165,15965.0
2016-01-14 11:30:00,105.4,105.49,105.19,105.19,14700.0,90.6509,90.7283,90.4703,90.4703,14700.0
2016-01-14 11:35:00,105.19,105.3,105.16,105.28,21709.0,90.4703,90.5649,90.4445,90.5477,21709.0
2016-01-14 11:40:00,105.27,105.48,105.27,105.48,10126.0,90.5391,90.7197,90.5391,90.7197,10126.0
2016-01-14 11:45:00,105.54,105.62,105.5,105.54,24588.0,90.7713,90.8401,90.7369,90.7713,24588.0
2016-01-14 11:50:00,105.58,105.59,105.43,105.57,28573.0,90.8057,90.8143,90.6767,90.7971,28573.0
2016-01-14 11:55:00,105.57,105.68,105.56,105.65,8541.0,90.7971,90.8917,90.7885,90.8659,8541.0
2016-01-14 12:00:00,105.67,105.86,105.67,105.76,16135.0,90.8831,91.0465,90.8831,90.9605,16135.0
2016-01-14 12:05:00,105.76,105.8,105.57,105.57,16232.0,90.9605,90.9949,90.7971,90.7971,16232.0
2016-01-14 12:10:00,105.57,105.57,105.41,105.49,6610.0,90.7971,90.7971,90.6595,90.7283,6610.0
2016-01-14 12:15:00,105.5,105.69,105.5,105.66,5500.0,90.7369,90.9003,90.7369,90.8745,5500.0
2016-01-14 12:20:00,105.72,105.81,105.54,105.8,14411.0,90.9261,91.0035,90.7713,90.9949,14411.0
2016-01-14 12:25:00,105.79,105.8,105.68,105.74,5877.0,90.9863,90.9949,90.8917,90.9433,5877.0
2016-01-14 12:30:00,105.77,105.89,105.67,105.84,10384.0,90.9691,91.0723,90.8831,91.0293,10384.0
2016-01-14 12:35:00,105.83,106.0,105.83,105.94,9219.0,91.0207,91.1669,91.0207,91.1153,9219.0
2016-01-14 12:40:00,105.98,106.12,105.93,105.96,37100.0,91.1497,91.2701,91.1067,91.1325,37100.0
2016-01-14 12:45:00,105.95,106.09,105.87,106.0,28742.0,91.1239,91.2443,91.0551,91.1669,28742.0
2016-01-14 12:50:00,105.93,105.99,105.83,105.99,36015.0,91.1067,91.1583,91.0207,91.1583,36015.0
2016-01-14 12:55:00,106.0,106.03,105.81,105.81,7168.0,91.1669,91.1927,91.0035,91.0035,7168.0
2016-01-14 13:00:00,105.78,106.02,105.75,105.99,15449.0,90.9777,91.1841,90.9519,91.1583,15449.0
2016-01-14 13:05:00,106.01,106.2,105.98,106.18,21339.0,91.1755,91.3389,91.1497,91.3217,21339.0
2016-01-14 13:10:00,106.16,106.26,106.12,106.17,18601.0,91.3045,91.3905,91.2701,91.3131,18601.0
2016-01-14 13:15:00,106.15,106.23,106.11,106.22,11599.0,91.2959,91.3647,91.2615,91.3561,11599.0
2016-01-14 13:20:00,106.23,106.42,106.23,106.41,9013.0,91.3647,91.5282,91.3647,91.5196,9013.0
2016-01-14 13:25:00,106.4,106.45,106.31,106.41,9443.0,91.511,91.554,91.4335,91.5196,9443.0
2016-01-14 13:30:00,106.43,106.48,106.32,106.41,12600.0,91.5368,91.5798,91.4421,91.5196,12600.0
2016-01-14 13:35:00,106.37,106.52,106.29,106.33,11676.0,91.4852,91.6142,91.4163,91.4508,11676.0
2016-01-14 13:40:00,106.31,106.34,106.21,106.21,9712.0,91.4335,91.4594,91.3475,91.3475,9712.0
2016-01-14 13:45:00,106.25,106.29,106.14,106.24,30485.0,91.3819,91.4163,91.2873,91.3733,30485.0
2016-01-14 13:50:00,106.23,106.39,106.19,106.39,9729.0,91.3647,91.5024,91.3303,91.5024,9729.0
2016-01-14 13:55:00,106.38,106.46,106.38,106.43,8807.0,91.4938,91.5626,91.4938,91.5368,8807.0
2016-01-14 14:00:00,106.45,106.48,106.19,106.27,13133.0,91.554,91.5798,91.3303,91.3991,13133.0
2016-01-14 14:05:00,106.29,106.35,106.23,106.29,60979.0,91.4163,91.468,91.3647,91.4163,60979.0
2016-01-14 14:10:00,106.27,106.44,106.2,106.4,81836.0,91.3991,91.5454,91.3389,91.511,81836.0
2016-01-14 14:15:00,106.38,106.53,106.3,106.31,65346.0,91.4938,91.6228,91.4249,91.4335,65346.0
2016-01-14 14:20:00,106.3,106.44,106.26,106.4,30385.0,91.4249,91.5454,91.3905,91.511,30385.0
2016-01-14 14:25:00,106.39,106.43,106.32,106.43,24342.0,91.5024,91.5368,91.4421,91.5368,24342.0
2016-01-14 14:30:00,106.44,106.54,106.42,106.51,15436.0,91.5454,91.6314,91.5282,91.6056,15436.0
2016-01-14 14:35:00,106.51,106.51,106.35,106.37,18556.0,91.6056,91.6056,91.468,91.4852,18556.0
2016-01-14 14:40:00,106.38,106.55,106.38,106.43,20346.0,91.4938,91.64,91.4938,91.5368,20346.0
2016-01-14 14:45:00,106.45,106.59,106.45,106.54,15086.0,91.554,91.6744,91.554,91.6314,15086.0
2016-01-14 14:50:00,106.55,106.73,106.55,106.69,36265.0,91.64,91.7948,91.64,91.7604,36265.0
2016-01-14 14:55:00,106.73,106.85,106.7,106.81,28279.0,91.7948,91.898,91.769,91.8636,28279.0
2016-01-14 15:00:00,106.82,106.82,106.74,106.77,67112.0,91.8722,91.8722,91.8034,91.8292,67112.0
2016-01-14 15:05:00,106.78,106.93,106.77,106.86,46745.0,91.8378,91.9668,91.8292,91.9066,46745.0
2016-01-14 15:10:00,106.87,106.92,106.83,106.89,23057.0,91.9152,91.9582,91.8808,91.9324,23057.0
2016-01-14 15:15:00,106.9,106.98,106.88,106.89,20892.0,91.941,92.0098,91.9238,91.9324,20892.0
2016-01-14 15:20:00,106.87,106.9,106.78,106.87,48756.0,91.9152,91.941,91.8378,91.9152,48756.0
2016-01-14 15:25:00,106.86,106.88,106.72,106.72,11378.0,91.9066,91.9238,91.7862,91.7862,11378.0
2016-01-14 15:30:00,106.71,106.73,106.32,106.36,24031.0,91.7776,91.7948,91.4421,91.4766,24031.0
2016-01-14 15:35:00,106.36,106.48,106.2,106.31,16594.0,91.4766,91.5798,91.3389,91.4335,16594.0
2016-01-14 15:40:00,106.25,106.46,106.22,106.45,42088.0,91.3819,91.5626,91.3561,91.554,42088.0
2016-01-14 15:45:00,106.45,106.54,106.33,106.35,23317.0,91.554,91.6314,91.4508,91.468,23317.0
2016-01-14 15:50:00,106.35,106.46,106.13,106.24,58251.0,91.468,91.5626,91.2787,91.3733,58251.0
2016-01-14 15:55:00,106.26,106.33,106.19,106.25,34437.0,91.3905,91.4508,91.3303,91.3819,34437.0
2016-01-15 09:30:00,103.39,103.81,103.29,103.76,25755.0,88.9222,89.2834,88.8362,89.2404,25755.0
2016-01-15 09:35:00,103.79,104.14,103.76,104.01,39454.0,89.2662,89.5672,89.2404,89.4554,39454.0
2016-01-15 09:40:00,103.99,104.2,103.84,104.11,12983.0,89.4382,89.6188,89.3092,89.5414,12983.0
2016-01-15 09:45:00,104.13,104.39,104.09,104.33,7420.0,89.5586,89.7822,89.5242,89.7306,7420.0
2016-01-15 09:50:00,104.33,104.33,104.11,104.11,2891.0,89.7306,89.7306,89.5414,89.5414,2891.0
2016-01-15 09:55:00,104.16,104.2,103.86,103.86,6730.0,89.5844,89.6188,89.3264,89.3264,6730.0
2016-01-15 10:00:00,103.81,103.92,103.55,103.64,9854.0,89.2834,89.378,89.0598,89.1372,9854.0
2016-01-15 10:05:00,103.69,104.01,103.68,104.0,8816.0,89.1802,89.4554,89.1716,89.4468,8816.0
2016-01-15 10:10:00,103.99,104.11,103.72,103.82,7425.0,89.4382,89.5414,89.206,89.292,7425.0
2016-01-15 10:15:00,103.82,104.01,103.82,104.0,8012.0,89.292,89.4554,89.292,89.4468,8012.0
2016-01-15 10:20:00,103.96,104.35,103.95,104.21,44789.0,89.4124,89.7478,89.4038,89.6274,44789.0
2016-01-15 10:25:00,104.19,104.29,104.11,104.23,7575.0,89.6102,89.6962,89.5414,89.6446,7575.0
2016-01-15 10:30:00,104.16,104.47,104.15,104.15,10702.0,89.5844,89.851,89.5758,89.5758,10702.0
2016-01-15 10:35:00,104.11,104.32,104.11,104.28,5149.0,89.5414,89.722,89.5414,89.6876,5149.0
2016-01-15 10:40:00,104.37,104.37,104.14,104.18,23215.0,89.765,89.765,89.5672,89.6016,23215.0
2016-01-15 10:45:00,104.07,104.28,104.07,104.28,24324.0,89.507,89.6876,89.507,89.6876,24324.0
2016-01-15 10:50:00,104.24,104.24,103.95,103.97,3366.0,89.6532,89.6532,89.4038,89.421,3366.0
2016-01-15 10:55:00,103.95,104.03,103.82,103.86,10646.0,89.4038,89.4726,89.292,89.3264,10646.0
2016-01-15 11:00:00,103.84,103.94,103.69,103.71,48469.0,89.3092,89.3952,89.1802,89.1974,48469.0
2016-01-15 11:05:00,103.7,103.87,103.7,103.71,5071.0,89.1888,89.335,89.1888,89.1974,5071.0
2016-01-15 11:10:00,103.72,103.78,103.56,103.76,11040.0,89.206,89.2576,89.0684,89.2404,11040.0
2016-01-15 11:15:00,103.85,103.91,103.69,103.75,15074.0,89.3178,89.3694,89.1802,89.2318,15074.0
2016-01-15 11:20:00,103.72,103.83,103.71,103.72,9500.0,89.206,89.3006,89.1974,89.206,9500.0
2016-01-15 11:25:00,103.78,103.95,103.74,103.88,38943.0,89.2576,89.4038,89.2232,89.3436,38943.0
2016-01-15 11:30:00,103.84,104.02,103.84,103.92,15364.0,89.3092,89.464,89.3092,89.378,15364.0
2016-01-15 11:35:00,103.85,103.92,103.79,103.79,5134.0,89.3178,89.378,89.2662,89.2662,5134.0
2016-01-15 11:40:00,103.78,103.79,103.65,103.73,7252.0,89.2576,89.2662,89.1458,89.2146,7252.0
2016-01-15 11:45:00,103.72,103.86,103.72,103.78,21795.0,89.206,89.3264,89.206,89.2576,21795.0
2016-01-15 11:50:00,103.74,103.8,103.57,103.58,58992.0,89.2232,89.2748,89.077,89.0856,58992.0
2016-01-15 11:55:00,103.58,103.74,103.49,103.67,47461.0,89.0856,89.2232,89.0082,89.163,47461.0
2016-01-15 12:00:00,103.6,103.65,103.45,103.48,35863.0,89.1028,89.1458,88.9738,88.9996,35863.0
2016-01-15 12:05:00,103.44,103.59,103.42,103.59,19479.0,88.9652,89.0942,88.948,89.0942,19479.0
2016-01-15 12:10:00,103.58,103.68,103.47,103.49,11998.0,89.0856,89.1716,88.991,89.0082,11998.0
2016-01-15 12:15:00,103.49,103.49,103.22,103.23,61018.0,89.0082,89.0082,88.7759,88.7845,61018.0
2016-01-15 12:20:00,103.21,103.29,103.05,103.08,37592.0,88.7673,88.8362,88.6297,88.6555,37592.0
2016-01-15 12:25:00,103.07,103.14,102.94,103.09,18109.0,88.6469,88.7071,88.5351,88.6641,18109.0
2016-01-15 12:30:00,103.04,103.07,102.78,102.84,23644.0,88.6211,88.6469,88.3975,88.4491,23644.0
2016-01-15 12:35:00,102.84,102.92,102.72,102.75,39762.0,88.4491,88.5179,88.3459,88.3717,39762.0
2016-01-15 12:40:00,102.73,103.05,102.71,103.04,72720.0,88.3545,88.6297,88.3373,88.6211,72720.0
2016-01-15 12:45:00,103.04,103.23,103.02,103.12,22057.0,88.6211,88.7845,88.6039,88.6899,22057.0
2016-01-15 12:50:00,103.14,103.25,103.11,103.24,10359.0,88.7071,88.8017,88.6813,88.7931,10359.0
2016-01-15 12:55:00,103.27,103.37,103.24,103.32,30767.0,88.819,88.905,88.7931,88.862,30767.0
2016-01-15 13:00:00,103.33,103.43,103.24,103.41,28749.0,88.8706,88.9566,88.7931,88.9394,28749.0
2016-01-15 13:05:00,103.35,103.38,103.09,103.11,36044.0,88.8878,88.9136,88.6641,88.6813,36044.0
2016-01-15 13:10:00,103.15,103.49,103.15,103.38,12552.0,88.7157,89.0082,88.7157,88.9136,12552.0
2016-01-15 13:15:00,103.37,103.55,103.29,103.52,15748.0,88.905,89.0598,88.8362,89.034,15748.0
2016-01-15 13:20:00,103.52,103.58,103.41,103.48,13269.0,89.034,89.0856,88.9394,88.9996,13269.0
2016-01-15 13:25:00,103.49,103.55,103.32,103.36,12877.0,89.0082,89.0598,88.862,88.8964,12877.0
2016-01-15 13:30:00,103.35,103.35,103.22,103.35,11887.0,88.8878,88.8878,88.7759,88.8878,11887.0
2016-01-15 13:35:00,103.4,103.41,103.21,103.26,19803.0,88.9308,88.9394,88.7673,88.8103,19803.0
2016-01-15 13:40:00,103.24,103.59,103.23,103.56,17506.0,88.7931,89.0942,88.7845,89.0684,17506.0
2016-01-15 13:45:00,103.56,103.72,103.53,103.54,25449.0,89.0684,89.206,89.0426,89.0512,25449.0
2016-01-15 13:50:00,103.51,103.79,103.49,103.73,16831.0,89.0254,89.2662,89.0082,89.2146,16831.0
2016-01-15 13:55:00,103.75,103.75,103.53,103.64,46990.0,89.2318,89.2318,89.0426,89.1372,46990.0
2016-01-15 14:00:00,103.63,103.66,103.53,103.55,24027.0,89.1286,89.1544,89.0426,89.0598,24027.0
2016-01-15 14:05:00,103.54,103.67,103.49,103.67,13677.0,89.0512,89.163,89.0082,89.163,13677.0
2016-01-15 14:10:00,103.7,103.78,103.66,103.71,27428.0,89.1888,89.2576,89.1544,89.1974,27428.0
2016-01-15 14:15:00,103.72,103.73,103.58,103.67,11290.0,89.206,89.2146,89.0856,89.163,11290.0
2016-01-15 14:20:00,103.7,103.7,103.45,103.51,26502.0,89.1888,89.1888,88.9738,89.0254,26502.0
2016-01-15 14:25:00,103.51,103.61,103.34,103.34,21794.0,89.0254,89.1114,88.8792,88.8792,21794.0
2016-01-15 14:30:00,103.35,103.5,103.25,103.35,26456.0,88.8878,89.0168,88.8017,88.8878,26456.0
2016-01-15 14:35:00,103.37,103.5,103.32,103.48,82291.0,88.905,89.0168,88.862,88.9996,82291.0
2016-01-15 14:40:00,103.47,103.73,103.47,103.61,75936.0,88.991,89.2146,88.991,89.1114,75936.0
2016-01-15 14:45:00,103.61,103.75,103.55,103.72,22126.0,89.1114,89.2318,89.0598,89.206,22126.0
2016-01-15 14:50:00,103.71,104.04,103.64,104.01,41914.0,89.1974,89.4812,89.1372,89.4554,41914.0
2016-01-15 14:55:00,104.02,104.23,104.02,104.21,33766.0,89.464,89.6446,89.464,89.6274,33766.0
2016-01-15 15:00:00,104.2,104.23,103.98,104.22,32437.0,89.6188,89.6446,89.4296,89.636,32437.0
2016-01-15 15:05:00,104.22,104.31,104.09,104.1,46997.0,89.636,89.7134,89.5242,89.5328,46997.0
2016-01-15 15:10:00,104.13,104.15,103.86,104.04,43023.0,89.5586,89.5758,89.3264,89.4812,43023.0
2016-01-15 15:15:00,104.04,104.07,103.6,103.68,59731.0,89.4812,89.507,89.1028,89.1716,59731.0
2016-01-15 15:20:00,103.64,104.01,103.64,104.0,28333.0,89.1372,89.4554,89.1372,89.4468,28333.0
2016-01-15 15:25:00,104.0,104.11,103.95,104.07,53528.0,89.4468,89.5414,89.4038,89.507,53528.0
2016-01-15 15:30:00,104.08,104.12,103.84,104.09,121205.0,89.5156,89.55,89.3092,89.5242,121205.0
2016-01-15 15:35:00,104.03,104.18,103.93,103.95,77922.0,89.4726,89.6016,89.3866,89.4038,77922.0
2016-01-15 15:40:00,103.92,104.01,103.79,104.0,62855.0,89.378,89.4554,89.2662,89.4468,62855.0
2016-01-15 15:45:00,104.02,104.12,103.96,104.09,18502.0,89.464,89.55,89.4124,89.5242,18502.0
2016-01-15 15:50:00,104.08,104.1,103.97,104.01,25933.0,89.5156,89.5328,89.421,89.4554,25933.0
2016-01-15 15:55:00,104.02,104.07,103.87,104.01,61048.0,89.464,89.507,89.335,89.4554,61048.0
2016-01-19 09:30:00,105.18,105.29,105.03,105.08,14951.0,90.4617,90.5563,90.3327,90.3757,14951.0
2016-01-19 09:35:00,105.07,105.08,104.86,104.86,20630.0,90.3671,90.3757,90.1865,90.1865,20630.0
2016-01-19 09:40:00,104.84,104.86,104.62,104.68,18115.0,90.1693,90.1865,89.98,90.0316,18115.0
2016-01-19 09:45:00,104.68,104.78,104.43,104.5,14340.0,90.0316,90.1176,89.8166,89.8768,14340.0
2016-01-19 09:50:00,104.48,104.54,104.26,104.53,11561.0,89.8596,89.9112,89.6704,89.9026,11561.0
2016-01-19 09:55:00,104.51,104.65,104.45,104.65,5147.0,89.8854,90.0058,89.8338,90.0058,5147.0
2016-01-19 10:00:00,104.63,104.78,104.51,104.61,26316.0,89.9886,90.1176,89.8854,89.9714,26316.0
2016-01-19 10:05:00,104.66,104.86,104.57,104.61,40606.0,90.0144,90.1865,89.937,89.9714,40606.0
2016-01-19 10:10:00,104.61,104.79,104.54,104.73,29225.0,89.9714,90.1262,89.9112,90.0746,29225.0
2016-01-19 10:15:00,104.73,104.88,104.73,104.79,8419.0,90.0746,90.2037,90.0746,90.1262,8419.0
2016-01-19 10:20:00,104.77,104.92,104.77,104.89,25099.0,90.109,90.2381,90.109,90.2123,25099.0
2016-01-19 10:25:00,104.9,105.09,104.88,105.06,171067.0,90.2209,90.3843,90.2037,90.3585,171067.0
2016-01-19 10:30:00,105.07,105.17,104.97,105.01,17261.0,90.3671,90.4531,90.2811,90.3155,17261.0
2016-01-19 10:35:00,105.01,105.06,104.77,104.78,47859.0,90.3155,90.3585,90.109,90.1176,47859.0
2016-01-19 10:40:00,104.73,104.87,104.71,104.83,20244.0,90.0746,90.1951,90.0574,90.1607,20244.0
2016-01-19 10:45:00,104.75,104.91,104.68,104.89,11832.0,90.0918,90.2295,90.0316,90.2123,11832.0
2016-01-19 10:50:00,104.91,104.98,104.52,104.52,15595.0,90.2295,90.2897,89.894,89.894,15595.0
2016-01-19 10:55:00,104.5,104.62,104.46,104.46,8403.0,89.8768,89.98,89.8424,89.8424,8403.0
2016-01-19 11:00:00,104.45,104.64,104.45,104.58,28068.0,89.8338,89.9972,89.8338,89.9456,28068.0
2016-01-19 11:05:00,104.55,104.61,104.43,104.59,17457.0,89.9198,89.9714,89.8166,89.9542,17457.0
2016-01-19 11:10:00,104.55,104.55,104.32,104.36,36955.0,89.9198,89.9198,89.722,89.7564,36955.0
2016-01-19 11:15:00,104.34,104.47,104.2,104.21,21552.0,89.7392,89.851,89.6188,89.6274,21552.0
2016-01-19 11:20:00,104.26,104.38,104.15,104.2,34739.0,89.6704,89.7736,89.5758,89.6188,34739.0
2016-01-19 11:25:00,104.2,104.6,104.2,104.6,106534.0,89.6188,89.9628,89.6188,89.9628,106534.0
2016-01-19 11:30:00,104.6,104.74,104.6,104.68,17742.0,89.9628,90.0832,89.9628,90.0316,17742.0
2016-01-19 11:35:00,104.59,104.75,104.54,104.75,25089.0,89.9542,90.0918,89.9112,90.0918,25089.0
2016-01-19 11:40:00,104.74,104.78,104.67,104.75,10757.0,90.0832,90.1176,90.023,90.0918,10757.0
2016-01-19 11:45:00,104.75,104.85,104.63,104.65,14096.0,90.0918,90.1779,89.9886,90.0058,14096.0
2016-01-19 11:50:00,104.6,104.72,104.56,104.57,27348.0,89.9628,90.066,89.9284,89.937,27348.0
2016-01-19 11:55:00,104.58,104.74,104.53,104.55,45581.0,89.9456,90.0832,89.9026,89.9198,45581.0
2016-01-19 12:00:00,104.55,104.59,104.4,104.43,16528.0,89.9198,89.9542,89.7908,89.8166,16528.0
2016-01-19 12:05:00,104.41,104.47,104.24,104.24,22815.0,89.7994,89.851,89.6532,89.6532,22815.0
2016-01-19 12:10:00,104.23,104.41,104.23,104.39,16190.0,89.6446,89.7994,89.6446,89.7822,16190.0
2016-01-19 12:15:00,104.38,104.38,104.1,104.13,29606.0,89.7736,89.7736,89.5328,89.5586,29606.0
2016-01-19 12:20:00,104.12,104.19,104.02,104.08,16630.0,89.55,89.6102,89.464,89.5156,16630.0
2016-01-19 12:25:00,104.04,104.25,104.0,104.24,22728.0,89.4812,89.6618,89.4468,89.6532,22728.0
2016-01-19 12:30:00,104.22,104.31,104.2,104.29,16925.0,89.636,89.7134,89.6188,89.6962,16925.0
2016-01-19 12:35:00,104.29,104.43,104.25,104.26,11309.0,89.6962,89.8166,89.6618,89.6704,11309.0
2016-01-19 12:40:00,104.29,104.34,104.07,104.09,13397.0,89.6962,89.7392,89.507,89.5242,13397.0
2016-01-19 12:45:00,104.13,104.14,103.98,104.06,15464.0,89.5586,89.5672,89.4296,89.4984,15464.0
2016-01-19 12:50:00,104.03,104.16,104.0,104.15,181522.0,89.4726,89.5844,89.4468,89.5758,181522.0
2016-01-19 12:55:00,104.15,104.19,104.1,104.16,3820.0,89.5758,89.6102,89.5328,89.5844,3820.0
2016-01-19 13:00:00,104.2,104.27,104.18,104.18,16990.0,89.6188,89.679,89.6016,89.6016,16990.0
2016-01-19 13:05:00,104.17,104.24,104.05,104.23,7068.0,89.593,89.6532,89.4898,89.6446,7068.0
2016-01-19 13:10:00,104.19,104.27,104.08,104.1,21460.0,89.6102,89.679,89.5156,89.5328,21460.0
2016-01-19 13:15:00,104.12,104.32,104.08,104.32,7964.0,89.55,89.722,89.5156,89.722,7964.0
2016-01-19 13:20:00,104.3,104.36,104.25,104.25,3450.0,89.7048,89.7564,89.6618,89.6618,3450.0
2016-01-19 13:25:00,104.19,104.2,104.0,104.03,8035.0,89.6102,89.6188,89.4468,89.4726,8035.0
2016-01-19 13:30:00,104.06,104.11,103.93,104.04,8100.0,89.4984,89.5414,89.3866,89.4812,8100.0
2016-01-19 13:35:00,104.03,104.21,103.95,104.2,19250.0,89.4726,89.6274,89.4038,89.6188,19250.0
2016-01-19 13:40:00,104.19,104.19,103.92,103.93,21795.0,89.6102,89.6102,89.378,89.3866,21795.0
2016-01-19 13:45:00,103.94,104.16,103.94,104.11,27315.0,89.3952,89.5844,89.3952,89.5414,27315.0
2016-01-19 13:50:00,104.09,104.1,103.86,103.87,6069.0,89.5242,89.5328,89.3264,89.335,6069.0
2016-01-19 13:55:00,103.88,104.02,103.88,103.93,8123.0,89.3436,89.464,89.3436,89.3866,8123.0
2016-01-19 14:00:00,103.92,103.98,103.86,103.9,10257.0,89.378,89.4296,89.3264,89.3608,10257.0
2016-01-19 14:05:00,103.89,103.91,103.54,103.54,55074.0,89.3522,89.3694,89.0512,89.0512,55074.0
2016-01-19 14:10:00,103.52,103.56,103.37,103.38,37320.0,89.034,89.0684,88.905,88.9136,37320.0
2016-01-19 14:15:00,103.38,103.4,103.27,103.39,12950.0,88.9136,88.9308,88.819,88.9222,12950.0
2016-01-19 14:20:00,103.38,103.41,103.2,103.4,44979.0,88.9136,88.9394,88.7587,88.9308,44979.0
2016-01-19 14:25:00,103.44,103.49,103.39,103.49,7593.0,88.9652,89.0082,88.9222,89.0082,7593.0
2016-01-19 14:30:00,103.49,103.55,103.45,103.52,10814.0,89.0082,89.0598,88.9738,89.034,10814.0
2016-01-19 14:35:00,103.54,103.54,103.4,103.49,25125.0,89.0512,89.0512,88.9308,89.0082,25125.0
2016-01-19 14:40:00,103.48,103.54,103.14,103.14,11500.0,88.9996,89.0512,88.7071,88.7071,11500.0
2016-01-19 14:45:00,103.13,103.16,103.02,103.06,13383.0,88.6985,88.7243,88.6039,88.6383,13383.0
2016-01-19 14:50:00,103.07,103.28,103.05,103.28,43877.0,88.6469,88.8276,88.6297,88.8276,43877.0
2016-01-19 14:55:00,103.28,103.34,103.18,103.27,34255.0,88.8276,88.8792,88.7415,88.819,34255.0
2016-01-19 15:00:00,103.26,103.57,103.19,103.57,18514.0,88.8103,89.077,88.7501,89.077,18514.0
2016-01-19 15:05:00,103.58,103.62,103.52,103.56,15979.0,89.0856,89.12,89.034,89.0684,15979.0
2016-01-19 15:10:00,103.57,103.63,103.42,103.46,165721.0,89.077,89.1286,88.948,88.9824,165721.0
2016-01-19 15:15:00,103.48,103.58,103.37,103.44,20122.0,88.9996,89.0856,88.905,88.9652,20122.0
2016-01-19 15:20:00,103.41,103.73,103.38,103.68,23883.0,88.9394,89.2146,88.9136,89.1716,23883.0
2016-01-19 15:25:00,103.66,104.03,103.66,104.0,41339.0,89.1544,89.4726,89.1544,89.4468,41339.0
2016-01-19 15:30:00,104.01,104.15,103.93,104.03,63284.0,89.4554,89.5758,89.3866,89.4726,63284.0
2016-01-19 15:35:00,104.03,104.13,103.86,103.93,35050.0,89.4726,89.5586,89.3264,89.3866,35050.0
2016-01-19 15:40:00,103.95,104.22,103.87,104.2,36409.0,89.4038,89.636,89.335,89.6188,36409.0
2016-01-19 15:45:00,104.2,104.38,104.02,104.36,53528.0,89.6188,89.7736,89.464,89.7564,53528.0
2016-01-19 15:50:00,104.37,104.4,104.12,104.23,113880.0,89.765,89.7908,89.55,89.6446,113880.0
2016-01-19 15:55:00,104.24,104.24,103.94,103.95,60593.0,89.6532,89.6532,89.3952,89.4038,60593.0
2016-01-20 09:30:00,102.49,102.72,102.35,102.58,22186.0,88.1481,88.3459,88.0277,88.2255,22186.0
2016-01-20 09:35:00,102.59,102.64,102.14,102.19,87591.0,88.2341,88.2771,87.8471,87.8901,87591.0
2016-01-20 09:40:00,102.23,102.25,102.02,102.24,118774.0,87.9245,87.9417,87.7439,87.9331,118774.0
2016-01-20 09:45:00,102.25,102.49,102.24,102.27,15382.0,87.9417,88.1481,87.9331,87.9589,15382.0
2016-01-20 09:50:00,102.25,102.32,102.0,102.0,13500.0,87.9417,88.0019,87.7267,87.7267,13500.0
2016-01-20 09:55:00,101.98,101.98,101.73,101.74,21412.0,87.7095,87.7095,87.4944,87.5031,21412.0
2016-01-20 10:00:00,101.83,101.83,101.56,101.67,12363.0,87.5805,87.5805,87.3482,87.4428,12363.0
2016-01-20 10:05:00,101.71,101.95,101.71,101.91,16903.0,87.4772,87.6837,87.4772,87.6493,16903.0
2016-01-20 10:10:00,101.91,101.91,101.65,101.82,35748.0,87.6493,87.6493,87.4256,87.5719,35748.0
2016-01-20 10:15:00,101.75,101.88,101.51,101.59,52633.0,87.5117,87.6235,87.3052,87.374,52633.0
2016-01-20 10:20:00,101.63,101.7,101.46,101.69,82738.0,87.4084,87.4686,87.2622,87.46,82738.0
2016-01-20 10:25:00,101.7,101.77,101.51,101.57,52232.0,87.4686,87.5289,87.3052,87.3568,52232.0
2016-01-20 10:30:00,101.56,101.61,101.23,101.31,78381.0,87.3482,87.3912,87.0644,87.1332,78381.0
2016-01-20 10:35:00,101.27,101.27,101.01,101.05,50129.0,87.0988,87.0988,86.8752,86.9096,50129.0
2016-01-20 10:40:00,101.05,101.3,100.97,101.26,66980.0,86.9096,87.1246,86.8408,87.0902,66980.0
2016-01-20 10:45:00,101.28,101.28,101.13,101.17,16960.0,87.1074,87.1074,86.9784,87.0128,16960.0
2016-01-20 10:50:00,101.15,101.22,100.87,100.88,48387.0,86.9956,87.0558,86.7548,86.7634,48387.0
2016-01-20 10:55:00,100.9,100.94,100.74,100.76,110067.0,86.7806,86.815,86.643,86.6602,110067.0
2016-01-20 11:00:00,100.76,101.0,100.76,100.94,79274.0,86.6602,86.8666,86.6602,86.815,79274.0
2016-01-20 11:05:00,100.95,101.1,100.93,100.95,32666.0,86.8236,86.9526,86.8064,86.8236,32666.0
2016-01-20 11:10:00,100.92,101.3,100.91,101.22,33810.0,86.7978,87.1246,86.7892,87.0558,33810.0
2016-01-20 11:15:00,101.21,101.37,101.11,101.3,20891.0,87.0472,87.1848,86.9612,87.1246,20891.0
2016-01-20 11:20:00,101.3,101.37,101.13,101.16,32333.0,87.1246,87.1848,86.9784,87.0042,32333.0
2016-01-20 11:25:00,101.14,101.24,101.06,101.18,37003.0,86.987,87.073,86.9182,87.0214,37003.0
2016-01-20 11:30:00,101.16,101.37,101.15,101.35,20295.0,87.0042,87.1848,86.9956,87.1676,20295.0
2016-01-20 11:35:00,101.34,101.47,101.23,101.27,28362.0,87.159,87.2708,87.0644,87.0988,28362.0
2016-01-20 11:40:00,101.28,101.33,101.08,101.08,25498.0,87.1074,87.1504,86.9354,86.9354,25498.0
2016-01-20 11:45:00,101.07,101.17,100.99,100.99,17721.0,86.9268,87.0128,86.858,86.858,17721.0
2016-01-20 11:50:00,100.99,100.99,100.81,100.81,12818.0,86.858,86.858,86.7032,86.7032,12818.0
2016-01-20 11:55:00,100.79,100.97,100.74,100.89,22372.0,86.686,86.8408,86.643,86.772,22372.0
2016-01-20 12:00:00,100.87,101.03,100.85,100.88,18517.0,86.7548,86.8924,86.7376,86.7634,18517.0
2016-01-20 12:05:00,100.86,100.86,100.58,100.66,45103.0,86.7462,86.7462,86.5054,86.5742,45103.0
2016-01-20 12:10:00,100.64,100.75,100.54,100.72,25482.0,86.557,86.6516,86.471,86.6258,25482.0
2016-01-20 12:15:00,100.68,100.76,100.53,100.6,23573.0,86.5914,86.6602,86.4624,86.5226,23573.0
2016-01-20 12:20:00,100.6,100.63,100.17,100.25,53722.0,86.5226,86.5484,86.1527,86.2216,53722.0
2016-01-20 12:25:00,100.25,100.29,100.07,100.2,21931.0,86.2216,86.256,86.0667,86.1785,21931.0
2016-01-20 12:30:00,100.21,100.42,100.2,100.34,31481.0,86.1872,86.3678,86.1785,86.299,31481.0
2016-01-20 12:35:00,100.35,100.41,100.18,100.28,15448.0,86.3076,86.3592,86.1613,86.2474,15448.0
2016-01-20 12:40:00,100.3,100.38,100.13,100.16,17028.0,86.2646,86.3334,86.1183,86.1441,17028.0
2016-01-20 12:45:00,100.14,100.25,100.09,100.21,28457.0,86.1269,86.2216,86.0839,86.1872,28457.0
2016-01-20 12:50:00,100.16,100.57,100.13,100.54,72563.0,86.1441,86.4968,86.1183,86.471,72563.0
2016-01-20 12:55:00,100.53,100.98,100.53,100.94,53534.0,86.4624,86.8494,86.4624,86.815,53534.0
2016-01-20 13:00:00,100.94,101.18,100.86,101.12,30997.0,86.815,87.0214,86.7462,86.9698,30997.0
2016-01-20 13:05:00,101.13,101.14,100.89,100.93,27808.0,86.9784,86.987,86.772,86.8064,27808.0
2016-01-20 13:10:00,100.96,100.99,100.82,100.83,21765.0,86.8322,86.858,86.7118,86.7204,21765.0
2016-01-20 13:15:00,100.84,100.85,100.56,100.57,33986.0,86.729,86.7376,86.4882,86.4968,33986.0
2016-01-20 13:20:00,100.58,100.93,100.51,100.87,44031.0,86.5054,86.8064,86.4452,86.7548,44031.0
2016-01-20 13:25:00,100.88,101.02,100.72,100.9,55534.0,86.7634,86.8838,86.6258,86.7806,55534.0
2016-01-20 13:30:00,100.87,101.22,100.87,101.14,32572.0,86.7548,87.0558,86.7548,86.987,32572.0
2016-01-20 13:35:00,101.13,101.4,101.02,101.37,31335.0,86.9784,87.2106,86.8838,87.1848,31335.0
2016-01-20 13:40:00,101.39,101.76,101.37,101.76,45150.0,87.202,87.5203,87.1848,87.5203,45150.0
2016-01-20 13:45:00,101.79,101.95,101.68,101.89,45943.0,87.5461,87.6837,87.4514,87.6321,45943.0
2016-01-20 13:50:00,101.87,102.05,101.82,102.0,40771.0,87.6149,87.7697,87.5719,87.7267,40771.0
2016-01-20 13:55:00,101.98,101.99,101.82,101.86,29068.0,87.7095,87.7181,87.5719,87.6063,29068.0
2016-01-20 14:00:00,101.85,101.88,101.52,101.54,36639.0,87.5977,87.6235,87.3138,87.331,36639.0
2016-01-20 14:05:00,101.58,101.88,101.58,101.79,34022.0,87.3654,87.6235,87.3654,87.5461,34022.0
2016-01-20 14:10:00,101.8,102.13,101.8,101.96,35009.0,87.5547,87.8385,87.5547,87.6923,35009.0
2016-01-20 14:15:00,101.94,102.15,101.82,101.99,54704.0,87.6751,87.8557,87.5719,87.7181,54704.0
2016-01-20 14:20:00,102.04,102.14,101.84,102.02,33713.0,87.7611,87.8471,87.5891,87.7439,33713.0
2016-01-20 14:25:00,102.02,102.04,101.75,101.8,39745.0,87.7439,87.7611,87.5117,87.5547,39745.0
2016-01-20 14:30:00,101.81,101.89,101.52,101.71,36850.0,87.5633,87.6321,87.3138,87.4772,36850.0
2016-01-20 14:35:00,101.71,101.9,101.56,101.9,43161.0,87.4772,87.6407,87.3482,87.6407,43161.0
2016-01-20 14:40:00,101.89,101.99,101.74,101.81,25044.0,87.6321,87.7181,87.5031,87.5633,25044.0
2016-01-20 14:45:00,101.81,101.88,101.7,101.87,33547.0,87.5633,87.6235,87.4686,87.6149,33547.0
2016-01-20 14:50:00,101.89,102.22,101.85,102.19,54000.0,87.6321,87.9159,87.5977,87.8901,54000.0
2016-01-20 14:55:00,102.21,102.33,102.1,102.11,17334.0,87.9073,88.0105,87.8127,87.8213,17334.0
2016-01-20 15:00:00,102.13,102.36,101.98,102.36,27122.0,87.8385,88.0363,87.7095,88.0363,27122.0
2016-01-20 15:05:00,102.36,102.6,102.36,102.56,19220.0,88.0363,88.2427,88.0363,88.2083,19220.0
2016-01-20 15:10:00,102.56,102.64,102.49,102.6,33588.0,88.2083,88.2771,88.1481,88.2427,33588.0
2016-01-20 15:15:00,102.63,103.38,102.63,103.22,67604.0,88.2685,88.9136,88.2685,88.7759,67604.0
2016-01-20 15:20:00,103.26,103.57,103.21,103.5,70149.0,88.8103,89.077,88.7673,89.0168,70149.0
2016-01-20 15:25:00,103.53,103.75,103.41,103.71,49730.0,89.0426,89.2318,88.9394,89.1974,49730.0
2016-01-20 15:30:00,103.71,103.74,103.29,103.29,51204.0,89.1974,89.2232,88.8362,88.8362,51204.0
2016-01-20 15:35:00,103.31,103.5,103.27,103.5,75802.0,88.8534,89.0168,88.819,89.0168,75802.0
2016-01-20 15:40:00,103.48,103.48,103.09,103.19,54746.0,88.9996,88.9996,88.6641,88.7501,54746.0
2016-01-20 15:45:00,103.17,103.17,102.69,102.93,46189.0,88.7329,88.7329,88.3201,88.5265,46189.0
2016-01-20 15:50:00,102.93,103.09,102.79,103.09,29340.0,88.5265,88.6641,88.4061,88.6641,29340.0
2016-01-20 15:55:00,103.07,103.08,102.74,102.82,48988.0,88.6469,88.6555,88.3631,88.4319,48988.0
2016-01-21 09:30:00,103.09,103.19,102.75,103.15,11751.0,88.6641,88.7501,88.3717,88.7157,11751.0
2016-01-21 09:35:00,103.15,103.27,102.84,102.86,34919.0,88.7157,88.819,88.4491,88.4663,34919.0
2016-01-21 09:40:00,102.88,102.96,102.53,102.57,10616.0,88.4835,88.5523,88.1825,88.2169,10616.0
2016-01-21 09:45:00,102.55,102.55,102.2,102.29,23181.0,88.1997,88.1997,87.8987,87.9761,23181.0
2016-01-21 09:50:00,102.38,102.54,102.22,102.54,22673.0,88.0535,88.1911,87.9159,88.1911,22673.0
2016-01-21 09:55:00,102.54,102.7,102.39,102.43,33670.0,88.1911,88.3287,88.0621,88.0965,33670.0
2016-01-21 10:00:00,102.44,103.11,102.44,103.08,35149.0,88.1051,88.6813,88.1051,88.6555,35149.0
2016-01-21 10:05:00,103.11,103.24,102.97,103.23,33625.0,88.6813,88.7931,88.5609,88.7845,33625.0
2016-01-21 10:10:00,103.23,103.58,103.22,103.46,38342.0,88.7845,89.0856,88.7759,88.9824,38342.0
2016-01-21 10:15:00,103.43,103.67,103.42,103.53,289668.0,88.9566,89.163,88.948,89.0426,289668.0
2016-01-21 10:20:00,103.51,103.67,103.16,103.18,44630.0,89.0254,89.163,88.7243,88.7415,44630.0
2016-01-21 10:25:00,103.18,103.52,103.18,103.49,39854.0,88.7415,89.034,88.7415,89.0082,39854.0
2016-01-21 10:30:00,103.5,103.68,103.26,103.68,46731.0,89.0168,89.1716,88.8103,89.1716,46731.0
2016-01-21 10:35:00,103.71,103.77,103.41,103.5,31538.0,89.1974,89.249,88.9394,89.0168,31538.0
2016-01-21 10:40:00,103.51,103.7,103.47,103.65,163573.0,89.0254,89.1888,88.991,89.1458,163573.0
2016-01-21 10:45:00,103.64,103.96,103.59,103.74,41802.0,89.1372,89.4124,89.0942,89.2232,41802.0
2016-01-21 10:50:00,103.73,103.82,103.62,103.74,26358.0,89.2146,89.292,89.12,89.2232,26358.0
2016-01-21 10:55:00,103.72,103.82,103.36,103.39,29475.0,89.206,89.292,88.8964,88.9222,29475.0
2016-01-21 11:00:00,103.4,103.85,103.17,103.85,82421.0,88.9308,89.3178,88.7329,89.3178,82421.0
2016-01-21 11:05:00,103.84,104.0,103.72,103.84,24188.0,89.3092,89.4468,89.206,89.3092,24188.0
2016-01-21 11:10:00,103.82,103.93,103.71,103.79,17568.0,89.292,89.3866,89.1974,89.2662,17568.0
2016-01-21 11:15:00,103.82,103.85,103.61,103.69,13554.0,89.292,89.3178,89.1114,89.1802,13554.0
2016-01-21 11:20:00,103.7,103.7,103.51,103.57,18655.0,89.1888,89.1888,89.0254,89.077,18655.0
2016-01-21 11:25:00,103.52,103.61,103.36,103.44,29107.0,89.034,89.1114,88.8964,88.9652,29107.0
2016-01-21 11:30:00,103.45,103.65,103.45,103.54,23218.0,88.9738,89.1458,88.9738,89.0512,23218.0
2016-01-21 11:35:00,103.52,103.85,103.49,103.77,19888.0,89.034,89.3178,89.0082,89.249,19888.0
2016-01-21 11:40:00,103.78,103.78,103.49,103.58,19628.0,89.2576,89.2576,89.0082,89.0856,19628.0
2016-01-21 11:45:00,103.56,103.92,103.55,103.92,16900.0,89.0684,89.378,89.0598,89.378,16900.0
2016-01-21 11:50:00,103.91,103.96,103.79,103.8,15922.0,89.3694,89.4124,89.2662,89.2748,15922.0
2016-01-21 11:55:00,103.83,104.16,103.83,104.09,22279.0,89.3006,89.5844,89.3006,89.5242,22279.0
2016-01-21 12:00:00,104.12,104.4,104.12,104.34,65175.0,89.55,89.7908,89.55,89.7392,65175.0
2016-01-21 12:05:00,104.35,104.5,104.28,104.36,103734.0,89.7478,89.8768,89.6876,89.7564,103734.0
2016-01-21 12:10:00,104.37,104.41,104.19,104.2,24806.0,89.765,89.7994,89.6102,89.6188,24806.0
2016-01-21 12:15:00,104.2,104.4,104.2,104.23,20188.0,89.6188,89.7908,89.6188,89.6446,20188.0
2016-01-21 12:20:00,104.23,104.25,104.04,104.11,11337.0,89.6446,89.6618,89.4812,89.5414,11337.0
2016-01-21 12:25:00,104.12,104.3,104.12,104.29,14622.0,89.55,89.7048,89.55,89.6962,14622.0
2016-01-21 12:30:00,104.29,104.33,104.16,104.22,44986.0,89.6962,89.7306,89.5844,89.636,44986.0
2016-01-21 12:35:00,104.24,104.35,104.23,104.24,27509.0,89.6532,89.7478,89.6446,89.6532,27509.0
2016-01-21 12:40:00,104.26,104.32,104.13,104.16,15467.0,89.6704,89.722,89.5586,89.5844,15467.0
2016-01-21 12:45:00,104.17,104.18,104.07,104.1,13355.0,89.593,89.6016,89.507,89.5328,13355.0
2016-01-21 12:50:00,104.12,104.17,103.98,104.03,24434.0,89.55,89.593,89.4296,89.4726,24434.0
2016-01-21 12:55:00,104.01,104.07,103.96,104.07,18526.0,89.4554,89.507,89.4124,89.507,18526.0
2016-01-21 13:00:00,104.07,104.18,104.07,104.18,4413.0,89.507,89.6016,89.507,89.6016,4413.0
2016-01-21 13:05:00,104.18,104.32,104.18,104.32,7900.0,89.6016,89.722,89.6016,89.722,7900.0
2016-01-21 13:10:00,104.3,104.34,104.07,104.07,7351.0,89.7048,89.7392,89.507,89.507,7351.0
2016-01-21 13:15:00,104.05,104.16,103.98,104.06,22394.0,89.4898,89.5844,89.4296,89.4984,22394.0
2016-01-21 13:20:00,104.04,104.04,103.65,103.73,33196.0,89.4812,89.4812,89.1458,89.2146,33196.0
2016-01-21 13:25:00,103.73,103.84,103.57,103.57,102420.0,89.2146,89.3092,89.077,89.077,102420.0
2016-01-21 13:30:00,103.58,103.68,103.33,103.37,31228.0,89.0856,89.1716,88.8706,88.905,31228.0
2016-01-21 13:35:00,103.36,103.74,103.36,103.74,11403.0,88.8964,89.2232,88.8964,89.2232,11403.0
2016-01-21 13:40:00,103.74,103.82,103.67,103.69,29191.0,89.2232,89.292,89.163,89.1802,29191.0
2016-01-21 13:45:00,103.67,103.83,103.65,103.79,25190.0,89.163,89.3006,89.1458,89.2662,25190.0
2016-01-21 13:50:00,103.78,103.78,103.43,103.53,26947.0,89.2576,89.2576,88.9566,89.0426,26947.0
2016-01-21 13:55:00,103.52,103.73,103.51,103.59,55476.0,89.034,89.2146,89.0254,89.0942,55476.0
2016-01-21 14:00:00,103.62,103.7,103.39,103.57,32738.0,89.12,89.1888,88.9222,89.077,32738.0
2016-01-21 14:05:00,103.55,103.61,103.41,103.42,22714.0,89.0598,89.1114,88.9394,88.948,22714.0
2016-01-21 14:10:00,103.43,103.43,103.0,103.07,121484.0,88.9566,88.9566,88.5867,88.6469,121484.0
2016-01-21 14:15:00,103.08,103.09,102.94,102.96,29164.0,88.6555,88.6641,88.5351,88.5523,29164.0
2016-01-21 14:20:00,102.97,103.15,102.85,102.94,43382.0,88.5609,88.7157,88.4577,88.5351,43382.0
2016-01-21 14:25:00,102.88,103.12,102.77,103.12,34846.0,88.4835,88.6899,88.3889,88.6899,34846.0
2016-01-21 14:30:00,103.11,103.41,103.1,103.21,65782.0,88.6813,88.9394,88.6727,88.7673,65782.0
2016-01-21 14:35:00,103.2,103.51,103.2,103.41,26074.0,88.7587,89.0254,88.7587,88.9394,26074.0
2016-01-21 14:40:00,103.4,103.61,103.39,103.48,55065.0,88.9308,89.1114,88.9222,88.9996,55065.0
2016-01-21 14:45:00,103.48,103.51,103.15,103.16,21039.0,88.9996,89.0254,88.7157,88.7243,21039.0
2016-01-21 14:50:00,103.19,103.46,103.19,103.45,43133.0,88.7501,88.9824,88.7501,88.9738,43133.0
2016-01-21 14:55:00,103.44,103.75,103.43,103.65,40468.0,88.9652,89.2318,88.9566,89.1458,40468.0
2016-01-21 15:00:00,103.66,103.66,103.46,103.48,17145.0,89.1544,89.1544,88.9824,88.9996,17145.0
2016-01-21 15:05:00,103.49,103.5,103.07,103.22,89266.0,89.0082,89.0168,88.6469,88.7759,89266.0
2016-01-21 15:10:00,103.24,103.51,103.16,103.43,46281.0,88.7931,89.0254,88.7243,88.9566,46281.0
2016-01-21 15:15:00,103.45,103.47,103.21,103.4,27832.0,88.9738,88.991,88.7673,88.9308,27832.0
2016-01-21 15:20:00,103.35,103.46,103.21,103.44,30520.0,88.8878,88.9824,88.7673,88.9652,30520.0
2016-01-21 15:25:00,103.42,103.52,103.34,103.35,18331.0,88.948,89.034,88.8792,88.8878,18331.0
2016-01-21 15:30:00,103.36,103.73,103.34,103.7,87119.0,88.8964,89.2146,88.8792,89.1888,87119.0
2016-01-21 15:35:00,103.74,103.74,103.53,103.66,28758.0,89.2232,89.2232,89.0426,89.1544,28758.0
2016-01-21 15:40:00,103.66,103.81,103.56,103.7,47601.0,89.1544,89.2834,89.0684,89.1888,47601.0
2016-01-21 15:45:00,103.69,103.69,103.39,103.48,67067.0,89.1802,89.1802,88.9222,88.9996,67067.0
2016-01-21 15:50:00,103.48,103.62,103.45,103.6,18979.0,88.9996,89.12,88.9738,89.1028,18979.0
2016-01-21 15:55:00,103.59,103.59,103.26,103.26,61514.0,89.0942,89.0942,88.8103,88.8103,61514.0
2016-01-22 09:30:00,104.9,105.0,104.89,104.97,13225.0,90.2209,90.3069,90.2123,90.2811,13225.0
2016-01-22 09:35:00,105.0,105.0,104.81,104.84,51573.0,90.3069,90.3069,90.1435,90.1693,51573.0
2016-01-22 09:40:00,104.84,104.98,104.74,104.98,47820.0,90.1693,90.2897,90.0832,90.2897,47820.0
2016-01-22 09:45:00,105.02,105.02,104.88,104.97,21132.0,90.3241,90.3241,90.2037,90.2811,21132.0
2016-01-22 09:50:00,105.02,105.2,104.99,105.19,35249.0,90.3241,90.4789,90.2983,90.4703,35249.0
2016-01-22 09:55:00,105.2,105.33,105.15,105.33,22047.0,90.4789,90.5907,90.4359,90.5907,22047.0
2016-01-22 10:00:00,105.39,105.42,105.24,105.3,8850.0,90.6423,90.6681,90.5133,90.5649,8850.0
2016-01-22 10:05:00,105.33,105.34,105.16,105.23,20331.0,90.5907,90.5993,90.4445,90.5047,20331.0
2016-01-22 10:10:00,105.25,105.44,105.25,105.4,21356.0,90.5219,90.6853,90.5219,90.6509,21356.0
2016-01-22 10:15:00,105.47,105.49,105.3,105.38,49930.0,90.7111,90.7283,90.5649,90.6337,49930.0
2016-01-22 10:20:00,105.34,105.36,105.19,105.27,36176.0,90.5993,90.6165,90.4703,90.5391,36176.0
2016-01-22 10:25:00,105.27,105.38,105.2,105.26,28259.0,90.5391,90.6337,90.4789,90.5305,28259.0
2016-01-22 10:30:00,105.27,105.42,105.18,105.23,30113.0,90.5391,90.6681,90.4617,90.5047,30113.0
2016-01-22 10:35:00,105.18,105.34,105.12,105.22,38195.0,90.4617,90.5993,90.4101,90.4961,38195.0
2016-01-22 10:40:00,105.24,105.3,105.04,105.11,32575.0,90.5133,90.5649,90.3413,90.4015,32575.0
2016-01-22 10:45:00,105.1,105.13,105.01,105.04,29448.0,90.3929,90.4187,90.3155,90.3413,29448.0
2016-01-22 10:50:00,105.05,105.12,104.9,104.91,11058.0,90.3499,90.4101,90.2209,90.2295,11058.0
2016-01-22 10:55:00,104.89,104.95,104.85,104.86,30598.0,90.2123,90.2639,90.1779,90.1865,30598.0
2016-01-22 11:00:00,104.85,105.0,104.83,104.84,129142.0,90.1779,90.3069,90.1607,90.1693,129142.0
2016-01-22 11:05:00,104.83,104.96,104.78,104.78,34498.0,90.1607,90.2725,90.1176,90.1176,34498.0
2016-01-22 11:10:00,104.78,104.8,104.68,104.76,10324.0,90.1176,90.1349,90.0316,90.1004,10324.0
2016-01-22 11:15:00,104.75,104.95,104.68,104.92,18922.0,90.0918,90.2639,90.0316,90.2381,18922.0
2016-01-22 11:20:00,104.94,105.06,104.91,104.91,8006.0,90.2553,90.3585,90.2295,90.2295,8006.0
2016-01-22 11:25:00,104.86,104.99,104.83,104.96,11584.0,90.1865,90.2983,90.1607,90.2725,11584.0
2016-01-22 11:30:00,104.95,104.99,104.81,104.82,8667.0,90.2639,90.2983,90.1435,90.1521,8667.0
2016-01-22 11:35:00,104.78,104.82,104.65,104.66,8033.0,90.1176,90.1521,90.0058,90.0144,8033.0
2016-01-22 11:40:00,104.69,104.77,104.66,104.74,12171.0,90.0402,90.109,90.0144,90.0832,12171.0
2016-01-22 11:45:00,104.74,104.81,104.53,104.6,16878.0,90.0832,90.1435,89.9026,89.9628,16878.0
2016-01-22 11:50:00,104.58,104.82,104.55,104.77,11074.0,89.9456,90.1521,89.9198,90.109,11074.0
2016-01-22 11:55:00,104.74,104.75,104.63,104.65,30284.0,90.0832,90.0918,89.9886,90.0058,30284.0
2016-01-22 12:00:00,104.63,104.8,104.61,104.72,134571.0,89.9886,90.1349,89.9714,90.066,134571.0
2016-01-22 12:05:00,104.74,104.87,104.74,104.81,4040.0,90.0832,90.1951,90.0832,90.1435,4040.0
2016-01-22 12:10:00,104.82,104.95,104.75,104.92,9923.0,90.1521,90.2639,90.0918,90.2381,9923.0
2016-01-22 12:15:00,104.92,104.94,104.82,104.94,14671.0,90.2381,90.2553,90.1521,90.2553,14671.0
2016-01-22 12:20:00,104.91,104.99,104.91,104.95,15987.0,90.2295,90.2983,90.2295,90.2639,15987.0
2016-01-22 12:25:00,104.94,105.01,104.85,104.92,13072.0,90.2553,90.3155,90.1779,90.2381,13072.0
2016-01-22 12:30:00,104.94,104.94,104.81,104.9,29517.0,90.2553,90.2553,90.1435,90.2209,29517.0
2016-01-22 12:35:00,104.88,105.08,104.86,105.08,71074.0,90.2037,90.3757,90.1865,90.3757,71074.0
2016-01-22 12:40:00,105.06,105.07,104.93,104.97,12800.0,90.3585,90.3671,90.2467,90.2811,12800.0
2016-01-22 12:45:00,104.94,104.96,104.89,104.95,7580.0,90.2553,90.2725,90.2123,90.2639,7580.0
2016-01-22 12:50:00,104.93,105.05,104.93,105.05,9700.0,90.2467,90.3499,90.2467,90.3499,9700.0
2016-01-22 12:55:00,105.03,105.15,105.02,105.15,4291.0,90.3327,90.4359,90.3241,90.4359,4291.0
2016-01-22 13:00:00,105.12,105.12,105.02,105.06,23276.0,90.4101,90.4101,90.3241,90.3585,23276.0
2016-01-22 13:05:00,105.07,105.09,104.92,104.93,5293.0,90.3671,90.3843,90.2381,90.2467,5293.0
2016-01-22 13:10:00,104.94,105.03,104.93,105.03,8523.0,90.2553,90.3327,90.2467,90.3327,8523.0
2016-01-22 13:15:00,105.05,105.1,105.01,105.1,4305.0,90.3499,90.3929,90.3155,90.3929,4305.0
2016-01-22 13:20:00,105.1,105.23,105.1,105.17,16778.0,90.3929,90.5047,90.3929,90.4531,16778.0
2016-01-22 13:25:00,105.2,105.23,105.1,105.11,14667.0,90.4789,90.5047,90.3929,90.4015,14667.0
2016-01-22 13:30:00,105.13,105.18,105.12,105.14,13991.0,90.4187,90.4617,90.4101,90.4273,13991.0
2016-01-22 13:35:00,105.15,105.17,105.1,105.11,12770.0,90.4359,90.4531,90.3929,90.4015,12770.0
2016-01-22 13:40:00,105.11,105.23,105.11,105.18,12004.0,90.4015,90.5047,90.4015,90.4617,12004.0
2016-01-22 13:45:00,105.2,105.32,105.16,105.31,16670.0,90.4789,90.5821,90.4445,90.5735,16670.0
2016-01-22 13:50:00,105.31,105.34,105.29,105.34,3265.0,90.5735,90.5993,90.5563,90.5993,3265.0
2016-01-22 13:55:00,105.34,105.39,105.33,105.39,4990.0,90.5993,90.6423,90.5907,90.6423,4990.0
2016-01-22 14:00:00,105.37,105.39,105.3,105.31,7649.0,90.6251,90.6423,90.5649,90.5735,7649.0
2016-01-22 14:05:00,105.29,105.39,105.28,105.39,4785.0,90.5563,90.6423,90.5477,90.6423,4785.0
2016-01-22 14:10:00,105.42,105.52,105.39,105.52,7436.0,90.6681,90.7541,90.6423,90.7541,7436.0
2016-01-22 14:15:00,105.53,105.55,105.46,105.5,7757.0,90.7627,90.7799,90.7025,90.7369,7757.0
2016-01-22 14:20:00,105.49,105.52,105.29,105.32,29208.0,90.7283,90.7541,90.5563,90.5821,29208.0
2016-01-22 14:25:00,105.33,105.37,105.27,105.27,12914.0,90.5907,90.6251,90.5391,90.5391,12914.0
2016-01-22 14:30:00,105.25,105.31,105.15,105.27,15868.0,90.5219,90.5735,90.4359,90.5391,15868.0
2016-01-22 14:35:00,105.26,105.32,105.09,105.11,33105.0,90.5305,90.5821,90.3843,90.4015,33105.0
2016-01-22 14:40:00,105.12,105.17,105.05,105.09,18862.0,90.4101,90.4531,90.3499,90.3843,18862.0
2016-01-22 14:45:00,105.06,105.21,105.05,105.18,24361.0,90.3585,90.4875,90.3499,90.4617,24361.0
2016-01-22 14:50:00,105.18,105.3,105.11,105.29,21473.0,90.4617,90.5649,90.4015,90.5563,21473.0
2016-01-22 14:55:00,105.29,105.3,105.23,105.3,21038.0,90.5563,90.5649,90.5047,90.5649,21038.0
2016-01-22 15:00:00,105.3,105.34,105.19,105.23,18754.0,90.5649,90.5993,90.4703,90.5047,18754.0
2016-01-22 15:05:00,105.2,105.22,105.07,105.07,15210.0,90.4789,90.4961,90.3671,90.3671,15210.0
2016-01-22 15:10:00,105.08,105.12,104.99,105.11,9341.0,90.3757,90.4101,90.2983,90.4015,9341.0
2016-01-22 15:15:00,105.08,105.18,105.07,105.12,10124.0,90.3757,90.4617,90.3671,90.4101,10124.0
2016-01-22 15:20:00,105.15,105.19,105.09,105.11,8055.0,90.4359,90.4703,90.3843,90.4015,8055.0
2016-01-22 15:25:00,105.11,105.26,105.1,105.24,32486.0,90.4015,90.5305,90.3929,90.5133,32486.0
2016-01-22 15:30:00,105.24,105.25,105.09,105.15,38255.0,90.5133,90.5219,90.3843,90.4359,38255.0
2016-01-22 15:35:00,105.16,105.28,105.16,105.28,29860.0,90.4445,90.5477,90.4445,90.5477,29860.0
2016-01-22 15:40:00,105.29,105.39,105.27,105.39,14595.0,90.5563,90.6423,90.5391,90.6423,14595.0
2016-01-22 15:45:00,105.43,105.48,105.39,105.48,14829.0,90.6767,90.7197,90.6423,90.7197,14829.0
2016-01-22 15:50:00,105.47,105.48,105.36,105.46,30485.0,90.7111,90.7197,90.6165,90.7025,30485.0
2016-01-22 15:55:00,105.45,105.46,105.38,105.45,31449.0,90.6939,90.7025,90.6337,90.6939,31449.0
2016-01-25 09:30:00,105.15,105.18,104.96,105.08,14184.0,90.4359,90.4617,90.2725,90.3757,14184.0
2016-01-25 09:35:00,104.96,105.04,104.87,105.04,8002.0,90.2725,90.3413,90.1951,90.3413,8002.0
2016-01-25 09:40:00,105.01,105.03,104.83,104.87,10277.0,90.3155,90.3327,90.1607,90.1951,10277.0
2016-01-25 09:45:00,104.86,104.86,104.75,104.78,9922.0,90.1865,90.1865,90.0918,90.1176,9922.0
2016-01-25 09:50:00,104.79,104.96,104.78,104.93,14864.0,90.1262,90.2725,90.1176,90.2467,14864.0
2016-01-25 09:55:00,104.94,104.96,104.79,104.95,16783.0,90.2553,90.2725,90.1262,90.2639,16783.0
2016-01-25 10:00:00,104.94,105.15,104.84,105.12,19938.0,90.2553,90.4359,90.1693,90.4101,19938.0
2016-01-25 10:05:00,105.17,105.22,105.07,105.07,23725.0,90.4531,90.4961,90.3671,90.3671,23725.0
2016-01-25 10:10:00,105.07,105.07,104.78,104.78,19878.0,90.3671,90.3671,90.1176,90.1176,19878.0
2016-01-25 10:15:00,104.77,105.03,104.74,104.91,19498.0,90.109,90.3327,90.0832,90.2295,19498.0
2016-01-25 10:20:00,104.92,105.01,104.81,104.99,51911.0,90.2381,90.3155,90.1435,90.2983,51911.0
2016-01-25 10:25:00,105.07,105.07,104.88,104.93,14675.0,90.3671,90.3671,90.2037,90.2467,14675.0
2016-01-25 10:30:00,104.94,105.07,104.83,104.97,21065.0,90.2553,90.3671,90.1607,90.2811,21065.0
2016-01-25 10:35:00,104.93,104.93,104.76,104.8,17650.0,90.2467,90.2467,90.1004,90.1349,17650.0
2016-01-25 10:40:00,104.81,104.81,104.6,104.69,19460.0,90.1435,90.1435,89.9628,90.0402,19460.0
2016-01-25 10:45:00,104.69,104.79,104.62,104.75,35951.0,90.0402,90.1262,89.98,90.0918,35951.0
2016-01-25 10:50:00,104.75,104.79,104.64,104.66,29447.0,90.0918,90.1262,89.9972,90.0144,29447.0
2016-01-25 10:55:00,104.66,104.78,104.62,104.72,19953.0,90.0144,90.1176,89.98,90.066,19953.0
2016-01-25 11:00:00,104.7,104.7,104.52,104.65,32250.0,90.0488,90.0488,89.894,90.0058,32250.0
2016-01-25 11:05:00,104.64,104.64,104.48,104.54,26603.0,89.9972,89.9972,89.8596,89.9112,26603.0
2016-01-25 11:10:00,104.51,104.59,104.43,104.48,21738.0,89.8854,89.9542,89.8166,89.8596,21738.0
2016-01-25 11:15:00,104.46,104.57,104.45,104.55,10103.0,89.8424,89.937,89.8338,89.9198,10103.0
2016-01-25 11:20:00,104.56,104.68,104.53,104.65,10200.0,89.9284,90.0316,89.9026,90.0058,10200.0
2016-01-25 11:25:00,104.66,104.78,104.62,104.76,15497.0,90.0144,90.1176,89.98,90.1004,15497.0
2016-01-25 11:30:00,104.75,104.75,104.66,104.73,11290.0,90.0918,90.0918,90.0144,90.0746,11290.0
2016-01-25 11:35:00,104.74,104.75,104.66,104.72,11617.0,90.0832,90.0918,90.0144,90.066,11617.0
2016-01-25 11:40:00,104.72,104.76,104.58,104.58,21450.0,90.066,90.1004,89.9456,89.9456,21450.0
2016-01-25 11:45:00,104.55,104.63,104.53,104.63,10786.0,89.9198,89.9886,89.9026,89.9886,10786.0
2016-01-25 11:50:00,104.66,104.83,104.65,104.77,16826.0,90.0144,90.1607,90.0058,90.109,16826.0
2016-01-25 11:55:00,104.79,104.8,104.7,104.7,5972.0,90.1262,90.1349,90.0488,90.0488,5972.0
2016-01-25 12:00:00,104.71,104.81,104.68,104.73,8488.0,90.0574,90.1435,90.0316,90.0746,8488.0
2016-01-25 12:05:00,104.73,104.75,104.66,104.72,10712.0,90.0746,90.0918,90.0144,90.066,10712.0
2016-01-25 12:10:00,104.72,104.73,104.58,104.59,17698.0,90.066,90.0746,89.9456,89.9542,17698.0
2016-01-25 12:15:00,104.59,104.75,104.59,104.7,18014.0,89.9542,90.0918,89.9542,90.0488,18014.0
2016-01-25 12:20:00,104.72,104.79,104.67,104.77,10603.0,90.066,90.1262,90.023,90.109,10603.0
2016-01-25 12:25:00,104.76,104.79,104.71,104.72,7179.0,90.1004,90.1262,90.0574,90.066,7179.0
2016-01-25 12:30:00,104.71,104.76,104.65,104.71,9521.0,90.0574,90.1004,90.0058,90.0574,9521.0
2016-01-25 12:35:00,104.7,104.83,104.7,104.83,10255.0,90.0488,90.1607,90.0488,90.1607,10255.0
2016-01-25 12:40:00,104.83,104.9,104.78,104.78,11747.0,90.1607,90.2209,90.1176,90.1176,11747.0
2016-01-25 12:45:00,104.81,104.84,104.76,104.83,6722.0,90.1435,90.1693,90.1004,90.1607,6722.0
2016-01-25 12:50:00,104.84,104.88,104.77,104.8,9394.0,90.1693,90.2037,90.109,90.1349,9394.0
2016-01-25 12:55:00,104.79,104.9,104.78,104.89,11178.0,90.1262,90.2209,90.1176,90.2123,11178.0
2016-01-25 13:00:00,104.89,105.05,104.88,105.04,20701.0,90.2123,90.3499,90.2037,90.3413,20701.0
2016-01-25 13:05:00,105.04,105.12,105.01,105.08,50649.0,90.3413,90.4101,90.3155,90.3757,50649.0
2016-01-25 13:10:00,105.05,105.08,104.97,105.06,45907.0,90.3499,90.3757,90.2811,90.3585,45907.0
2016-01-25 13:15:00,105.05,105.08,104.98,105.07,10740.0,90.3499,90.3757,90.2897,90.3671,10740.0
2016-01-25 13:20:00,105.08,105.16,105.06,105.08,14906.0,90.3757,90.4445,90.3585,90.3757,14906.0
2016-01-25 13:25:00,105.07,105.07,104.99,105.01,27999.0,90.3671,90.3671,90.2983,90.3155,27999.0
2016-01-25 13:30:00,105.01,105.08,104.98,104.98,46921.0,90.3155,90.3757,90.2897,90.2897,46921.0
2016-01-25 13:35:00,104.96,105.03,104.96,104.97,10385.0,90.2725,90.3327,90.2725,90.2811,10385.0
2016-01-25 13:40:00,104.98,105.0,104.94,104.94,6976.0,90.2897,90.3069,90.2553,90.2553,6976.0
2016-01-25 13:45:00,104.94,104.97,104.75,104.75,18080.0,90.2553,90.2811,90.0918,90.0918,18080.0
2016-01-25 13:50:00,104.74,104.78,104.68,104.69,37206.0,90.0832,90.1176,90.0316,90.0402,37206.0
2016-01-25 13:55:00,104.69,104.73,104.64,104.65,11918.0,90.0402,90.0746,89.9972,90.0058,11918.0
2016-01-25 14:00:00,104.6,104.66,104.54,104.63,38648.0,89.9628,90.0144,89.9112,89.9886,38648.0
2016-01-25 14:05:00,104.62,104.76,104.62,104.74,24642.0,89.98,90.1004,89.98,90.0832,24642.0
2016-01-25 14:10:00,104.74,104.74,104.62,104.67,16066.0,90.0832,90.0832,89.98,90.023,16066.0
2016-01-25 14:15:00,104.68,104.76,104.65,104.66,20864.0,90.0316,90.1004,90.0058,90.0144,20864.0
2016-01-25 14:20:00,104.69,104.69,104.57,104.59,21699.0,90.0402,90.0402,89.937,89.9542,21699.0
2016-01-25 14:25:00,104.61,104.68,104.49,104.68,10907.0,89.9714,90.0316,89.8682,90.0316,10907.0
2016-01-25 14:30:00,104.68,104.68,104.57,104.62,10350.0,90.0316,90.0316,89.937,89.98,10350.0
2016-01-25 14:35:00,104.62,104.67,104.55,104.64,13516.0,89.98,90.023,89.9198,89.9972,13516.0
2016-01-25 14:40:00,104.63,104.63,104.48,104.5,12347.0,89.9886,89.9886,89.8596,89.8768,12347.0
2016-01-25 14:45:00,104.49,104.57,104.46,104.46,12853.0,89.8682,89.937,89.8424,89.8424,12853.0
2016-01-25 14:50:00,104.45,104.49,104.43,104.46,12999.0,89.8338,89.8682,89.8166,89.8424,12999.0
2016-01-25 14:55:00,104.46,104.57,104.46,104.53,8601.0,89.8424,89.937,89.8424,89.9026,8601.0
2016-01-25 15:00:00,104.53,104.65,104.52,104.58,23166.0,89.9026,90.0058,89.894,89.9456,23166.0
2016-01-25 15:05:00,104.58,104.58,104.35,104.35,32021.0,89.9456,89.9456,89.7478,89.7478,32021.0
2016-01-25 15:10:00,104.34,104.37,104.24,104.24,59063.0,89.7392,89.765,89.6532,89.6532,59063.0
2016-01-25 15:15:00,104.25,104.3,104.16,104.25,67172.0,89.6618,89.7048,89.5844,89.6618,67172.0
2016-01-25 15:20:00,104.25,104.25,103.98,104.0,47983.0,89.6618,89.6618,89.4296,89.4468,47983.0
2016-01-25 15:25:00,104.0,104.16,103.96,104.02,51583.0,89.4468,89.5844,89.4124,89.464,51583.0
2016-01-25 15:30:00,104.01,104.08,103.9,103.9,24693.0,89.4554,89.5156,89.3608,89.3608,24693.0
2016-01-25 15:35:00,103.89,103.89,103.74,103.81,37935.0,89.3522,89.3522,89.2232,89.2834,37935.0
2016-01-25 15:40:00,103.78,103.84,103.69,103.7,30964.0,89.2576,89.3092,89.1802,89.1888,30964.0
2016-01-25 15:45:00,103.7,103.87,103.7,103.87,59488.0,89.1888,89.335,89.1888,89.335,59488.0
2016-01-25 15:50:00,103.87,103.94,103.73,103.88,33660.0,89.335,89.3952,89.2146,89.3436,33660.0
2016-01-25 15:55:00,103.87,103.87,103.68,103.79,77266.0,89.335,89.335,89.1716,89.2662,77266.0
2016-01-26 09:30:00,104.15,104.48,104.15,104.46,32522.0,89.5758,89.8596,89.5758,89.8424,32522.0
2016-01-26 09:35:00,104.55,104.63,104.34,104.36,25843.0,89.9198,89.9886,89.7392,89.7564,25843.0
2016-01-26 09:40:00,104.39,104.47,104.24,104.46,34298.0,89.7822,89.851,89.6532,89.8424,34298.0
2016-01-26 09:45:00,104.48,104.48,104.06,104.06,5705.0,89.8596,89.8596,89.4984,89.4984,5705.0
2016-01-26 09:50:00,104.08,104.21,104.0,104.13,11294.0,89.5156,89.6274,89.4468,89.5586,11294.0
2016-01-26 09:55:00,104.14,104.21,104.06,104.16,17913.0,89.5672,89.6274,89.4984,89.5844,17913.0
2016-01-26 10:00:00,104.16,104.52,104.16,104.5,20053.0,89.5844,89.894,89.5844,89.8768,20053.0
2016-01-26 10:05:00,104.49,104.71,104.44,104.69,23806.0,89.8682,90.0574,89.8252,90.0402,23806.0
2016-01-26 10:10:00,104.7,104.82,104.7,104.72,13425.0,90.0488,90.1521,90.0488,90.066,13425.0
2016-01-26 10:15:00,104.77,104.91,104.74,104.85,22643.0,90.109,90.2295,90.0832,90.1779,22643.0
2016-01-26 10:20:00,104.86,104.88,104.76,104.84,16308.0,90.1865,90.2037,90.1004,90.1693,16308.0
2016-01-26 10:25:00,104.85,104.99,104.78,104.8,15877.0,90.1779,90.2983,90.1176,90.1349,15877.0
2016-01-26 10:30:00,104.81,104.9,104.8,104.84,11665.0,90.1435,90.2209,90.1349,90.1693,11665.0
2016-01-26 10:35:00,104.85,105.03,104.85,104.98,10680.0,90.1779,90.3327,90.1779,90.2897,10680.0
2016-01-26 10:40:00,105.02,105.08,104.96,105.03,34687.0,90.3241,90.3757,90.2725,90.3327,34687.0
2016-01-26 10:45:00,105.04,105.05,104.88,104.9,79346.0,90.3413,90.3499,90.2037,90.2209,79346.0
2016-01-26 10:50:00,104.91,104.93,104.81,104.83,13730.0,90.2295,90.2467,90.1435,90.1607,13730.0
2016-01-26 10:55:00,104.81,104.88,104.75,104.79,26555.0,90.1435,90.2037,90.0918,90.1262,26555.0
2016-01-26 11:00:00,104.77,105.08,104.76,105.07,26291.0,90.109,90.3757,90.1004,90.3671,26291.0
2016-01-26 11:05:00,105.08,105.08,104.85,104.89,15157.0,90.3757,90.3757,90.1779,90.2123,15157.0
2016-01-26 11:10:00,104.9,105.01,104.83,105.01,11042.0,90.2209,90.3155,90.1607,90.3155,11042.0
2016-01-26 11:15:00,105.0,105.02,104.9,105.02,8673.0,90.3069,90.3241,90.2209,90.3241,8673.0
2016-01-26 11:20:00,104.99,105.04,104.86,104.91,38015.0,90.2983,90.3413,90.1865,90.2295,38015.0
2016-01-26 11:25:00,104.93,105.0,104.84,104.97,14091.0,90.2467,90.3069,90.1693,90.2811,14091.0
2016-01-26 11:30:00,104.98,104.98,104.77,104.82,23106.0,90.2897,90.2897,90.109,90.1521,23106.0
2016-01-26 11:35:00,104.77,104.86,104.71,104.81,10700.0,90.109,90.1865,90.0574,90.1435,10700.0
2016-01-26 11:40:00,104.78,104.89,104.78,104.87,9769.0,90.1176,90.2123,90.1176,90.1951,9769.0
2016-01-26 11:45:00,104.84,104.88,104.81,104.82,8448.0,90.1693,90.2037,90.1435,90.1521,8448.0
2016-01-26 11:50:00,104.82,104.99,104.82,104.97,15908.0,90.1521,90.2983,90.1521,90.2811,15908.0
2016-01-26 11:55:00,104.97,104.97,104.88,104.89,10070.0,90.2811,90.2811,90.2037,90.2123,10070.0
2016-01-26 12:00:00,104.9,105.07,104.9,105.07,8716.0,90.2209,90.3671,90.2209,90.3671,8716.0
2016-01-26 12:05:00,105.05,105.09,104.99,105.03,5405.0,90.3499,90.3843,90.2983,90.3327,5405.0
2016-01-26 12:10:00,105.05,105.3,105.03,105.27,17874.0,90.3499,90.5649,90.3327,90.5391,17874.0
2016-01-26 12:15:00,105.28,105.37,105.26,105.32,8900.0,90.5477,90.6251,90.5305,90.5821,8900.0
2016-01-26 12:20:00,105.32,105.36,105.24,105.31,43523.0,90.5821,90.6165,90.5133,90.5735,43523.0
2016-01-26 12:25:00,105.33,105.34,105.3,105.33,2142.0,90.5907,90.5993,90.5649,90.5907,2142.0
2016-01-26 12:30:00,105.32,105.41,105.32,105.38,9090.0,90.5821,90.6595,90.5821,90.6337,9090.0
2016-01-26 12:35:00,105.38,105.41,105.32,105.32,9495.0,90.6337,90.6595,90.5821,90.5821,9495.0
2016-01-26 12:40:00,105.33,105.36,105.3,105.34,39906.0,90.5907,90.6165,90.5649,90.5993,39906.0
2016-01-26 12:45:00,105.33,105.34,105.24,105.26,52900.0,90.5907,90.5993,90.5133,90.5305,52900.0
2016-01-26 12:50:00,105.27,105.29,105.2,105.21,6204.0,90.5391,90.5563,90.4789,90.4875,6204.0
2016-01-26 12:55:00,105.22,105.27,105.15,105.21,34621.0,90.4961,90.5391,90.4359,90.4875,34621.0
2016-01-26 13:00:00,105.22,105.31,105.22,105.27,12228.0,90.4961,90.5735,90.4961,90.5391,12228.0
2016-01-26 13:05:00,105.28,105.28,105.15,105.18,21216.0,90.5477,90.5477,90.4359,90.4617,21216.0
2016-01-26 13:10:00,105.16,105.24,105.15,105.22,18733.0,90.4445,90.5133,90.4359,90.4961,18733.0
2016-01-26 13:15:00,105.22,105.3,105.22,105.3,2820.0,90.4961,90.5649,90.4961,90.5649,2820.0
2016-01-26 13:20:00,105.3,105.38,105.29,105.38,13537.0,90.5649,90.6337,90.5563,90.6337,13537.0
2016-01-26 13:25:00,105.38,105.43,105.33,105.34,7850.0,90.6337,90.6767,90.5907,90.5993,7850.0
2016-01-26 13:30:00,105.36,105.36,105.25,105.28,19013.0,90.6165,90.6165,90.5219,90.5477,19013.0
2016-01-26 13:35:00,105.27,105.28,105.19,105.19,4000.0,90.5391,90.5477,90.4703,90.4703,4000.0
2016-01-26 13:40:00,105.23,105.32,105.2,105.2,6302.0,90.5047,90.5821,90.4789,90.4789,6302.0
2016-01-26 13:45:00,105.2,105.31,105.2,105.31,1890.0,90.4789,90.5735,90.4789,90.5735,1890.0
2016-01-26 13:50:00,105.32,105.33,105.24,105.24,3200.0,90.5821,90.5907,90.5133,90.5133,3200.0
2016-01-26 13:55:00,105.26,105.28,105.23,105.23,4170.0,90.5305,90.5477,90.5047,90.5047,4170.0
2016-01-26 14:00:00,105.21,105.23,105.08,105.08,16248.0,90.4875,90.5047,90.3757,90.3757,16248.0
2016-01-26 14:05:00,105.08,105.13,105.04,105.11,13208.0,90.3757,90.4187,90.3413,90.4015,13208.0
2016-01-26 14:10:00,105.1,105.11,105.04,105.05,19007.0,90.3929,90.4015,90.3413,90.3499,19007.0
2016-01-26 14:15:00,105.05,105.15,105.03,105.11,26829.0,90.3499,90.4359,90.3327,90.4015,26829.0
2016-01-26 14:20:00,105.1,105.17,105.07,105.16,23039.0,90.3929,90.4531,90.3671,90.4445,23039.0
2016-01-26 14:25:00,105.14,105.14,104.98,105.0,18823.0,90.4273,90.4273,90.2897,90.3069,18823.0
2016-01-26 14:30:00,104.98,105.08,104.98,105.02,15404.0,90.2897,90.3757,90.2897,90.3241,15404.0
2016-01-26 14:35:00,105.0,105.02,104.91,104.99,6611.0,90.3069,90.3241,90.2295,90.2983,6611.0
2016-01-26 14:40:00,104.98,105.1,104.97,105.1,6157.0,90.2897,90.3929,90.2811,90.3929,6157.0
2016-01-26 14:45:00,105.1,105.1,104.98,104.99,15233.0,90.3929,90.3929,90.2897,90.2983,15233.0
2016-01-26 14:50:00,105.02,105.17,105.0,105.17,14282.0,90.3241,90.4531,90.3069,90.4531,14282.0
2016-01-26 14:55:00,105.18,105.18,105.03,105.06,17574.0,90.4617,90.4617,90.3327,90.3585,17574.0
2016-01-26 15:00:00,105.04,105.1,104.94,104.94,14342.0,90.3413,90.3929,90.2553,90.2553,14342.0
2016-01-26 15:05:00,104.93,104.97,104.86,104.88,19188.0,90.2467,90.2811,90.1865,90.2037,19188.0
2016-01-26 15:10:00,104.9,105.04,104.86,105.04,16293.0,90.2209,90.3413,90.1865,90.3413,16293.0
2016-01-26 15:15:00,105.04,105.12,104.93,104.93,14106.0,90.3413,90.4101,90.2467,90.2467,14106.0
2016-01-26 15:20:00,104.93,105.0,104.9,104.94,79060.0,90.2467,90.3069,90.2209,90.2553,79060.0
2016-01-26 15:25:00,104.95,105.0,104.86,104.97,37651.0,90.2639,90.3069,90.1865,90.2811,37651.0
2016-01-26 15:30:00,104.97,105.0,104.94,104.97,25716.0,90.2811,90.3069,90.2553,90.2811,25716.0
2016-01-26 15:35:00,104.96,105.09,104.87,105.08,15544.0,90.2725,90.3843,90.1951,90.3757,15544.0
2016-01-26 15:40:00,105.08,105.33,105.08,105.32,44510.0,90.3757,90.5907,90.3757,90.5821,44510.0
2016-01-26 15:45:00,105.33,105.33,105.2,105.22,12800.0,90.5907,90.5907,90.4789,90.4961,12800.0
2016-01-26 15:50:00,105.21,105.21,105.1,105.17,30417.0,90.4875,90.4875,90.3929,90.4531,30417.0
2016-01-26 15:55:00,105.16,105.32,105.08,105.31,97129.0,90.4445,90.5821,90.3757,90.5735,97129.0
2016-01-27 09:30:00,104.91,104.98,104.83,104.9,24143.0,90.2295,90.2897,90.1607,90.2209,24143.0
2016-01-27 09:35:00,104.84,105.06,104.82,104.96,24489.0,90.1693,90.3585,90.1521,90.2725,24489.0
2016-01-27 09:40:00,104.99,105.17,104.98,105.07,14595.0,90.2983,90.4531,90.2897,90.3671,14595.0
2016-01-27 09:45:00,105.05,105.18,105.04,105.08,22895.0,90.3499,90.4617,90.3413,90.3757,22895.0
2016-01-27 09:50:00,105.03,105.03,104.87,104.97,70612.0,90.3327,90.3327,90.1951,90.2811,70612.0
2016-01-27 09:55:00,104.97,105.0,104.87,104.93,15530.0,90.2811,90.3069,90.1951,90.2467,15530.0
2016-01-27 10:00:00,104.96,104.97,104.64,104.69,11133.0,90.2725,90.2811,89.9972,90.0402,11133.0
2016-01-27 10:05:00,104.62,104.71,104.61,104.67,9500.0,89.98,90.0574,89.9714,90.023,9500.0
2016-01-27 10:10:00,104.68,104.68,104.42,104.45,24187.0,90.0316,90.0316,89.808,89.8338,24187.0
2016-01-27 10:15:00,104.43,104.54,104.36,104.54,18449.0,89.8166,89.9112,89.7564,89.9112,18449.0
2016-01-27 10:20:00,104.54,104.62,104.52,104.6,31318.0,89.9112,89.98,89.894,89.9628,31318.0
2016-01-27 10:25:00,104.56,104.58,104.45,104.46,11714.0,89.9284,89.9456,89.8338,89.8424,11714.0
2016-01-27 10:30:00,104.44,104.63,104.41,104.59,61399.0,89.8252,89.9886,89.7994,89.9542,61399.0
2016-01-27 10:35:00,104.61,104.88,104.6,104.86,14020.0,89.9714,90.2037,89.9628,90.1865,14020.0
2016-01-27 10:40:00,104.85,104.96,104.81,104.92,7639.0,90.1779,90.2725,90.1435,90.2381,7639.0
2016-01-27 10:45:00,104.94,104.95,104.76,104.76,9279.0,90.2553,90.2639,90.1004,90.1004,9279.0
2016-01-27 10:50:00,104.79,104.83,104.64,104.72,12056.0,90.1262,90.1607,89.9972,90.066,12056.0
2016-01-27 10:55:00,104.74,104.76,104.62,104.7,18173.0,90.0832,90.1004,89.98,90.0488,18173.0
2016-01-27 11:00:00,104.75,104.82,104.65,104.82,10902.0,90.0918,90.1521,90.0058,90.1521,10902.0
2016-01-27 11:05:00,104.84,104.88,104.81,104.81,4700.0,90.1693,90.2037,90.1435,90.1435,4700.0
2016-01-27 11:10:00,104.76,104.85,104.72,104.8,9558.0,90.1004,90.1779,90.066,90.1349,9558.0
2016-01-27 11:15:00,104.76,104.97,104.71,104.97,8126.0,90.1004,90.2811,90.0574,90.2811,8126.0
2016-01-27 11:20:00,104.96,105.09,104.95,105.08,7054.0,90.2725,90.3843,90.2639,90.3757,7054.0
2016-01-27 11:25:00,105.02,105.12,104.93,105.12,6553.0,90.3241,90.4101,90.2467,90.4101,6553.0
2016-01-27 11:30:00,105.13,105.29,105.11,105.29,5515.0,90.4187,90.5563,90.4015,90.5563,5515.0
2016-01-27 11:35:00,105.34,105.55,105.34,105.53,11069.0,90.5993,90.7799,90.5993,90.7627,11069.0
2016-01-27 11:40:00,105.55,105.71,105.48,105.71,17971.0,90.7799,90.9175,90.7197,90.9175,17971.0
2016-01-27 11:45:00,105.73,105.82,105.68,105.68,10466.0,90.9347,91.0121,90.8917,90.8917,10466.0
2016-01-27 11:50:00,105.69,105.73,105.6,105.62,10112.0,90.9003,90.9347,90.8229,90.8401,10112.0
2016-01-27 11:55:00,105.63,105.74,105.62,105.73,7296.0,90.8487,90.9433,90.8401,90.9347,7296.0
2016-01-27 12:00:00,105.72,105.91,105.66,105.82,17401.0,90.9261,91.0895,90.8745,91.0121,17401.0
2016-01-27 12:05:00,105.83,105.88,105.74,105.74,7030.0,91.0207,91.0637,90.9433,90.9433,7030.0
2016-01-27 12:10:00,105.77,105.97,105.77,105.94,14904.0,90.9691,91.1411,90.9691,91.1153,14904.0
2016-01-27 12:15:00,105.93,106.03,105.93,106.01,9900.0,91.1067,91.1927,91.1067,91.1755,9900.0
2016-01-27 12:20:00,105.99,106.0,105.84,105.85,8267.0,91.1583,91.1669,91.0293,91.0379,8267.0
2016-01-27 12:25:00,105.86,105.93,105.75,105.78,9601.0,91.0465,91.1067,90.9519,90.9777,9601.0
2016-01-27 12:30:00,105.77,105.79,105.64,105.64,9722.0,90.9691,90.9863,90.8573,90.8573,9722.0
2016-01-27 12:35:00,105.64,105.73,105.6,105.69,11549.0,90.8573,90.9347,90.8229,90.9003,11549.0
2016-01-27 12:40:00,105.69,105.74,105.62,105.7,23458.0,90.9003,90.9433,90.8401,90.9089,23458.0
2016-01-27 12:45:00,105.69,105.79,105.66,105.78,10439.0,90.9003,90.9863,90.8745,90.9777,10439.0
2016-01-27 12:50:00,105.76,105.77,105.66,105.7,4422.0,90.9605,90.9691,90.8745,90.9089,4422.0
2016-01-27 12:55:00,105.7,105.74,105.59,105.61,10032.0,90.9089,90.9433,90.8143,90.8315,10032.0
2016-01-27 13:00:00,105.58,105.6,105.47,105.58,22234.0,90.8057,90.8229,90.7111,90.8057,22234.0
2016-01-27 13:05:00,105.58,105.64,105.56,105.62,4857.0,90.8057,90.8573,90.7885,90.8401,4857.0
2016-01-27 13:10:00,105.65,105.75,105.61,105.61,28688.0,90.8659,90.9519,90.8315,90.8315,28688.0
2016-01-27 13:15:00,105.62,105.62,105.49,105.53,13140.0,90.8401,90.8401,90.7283,90.7627,13140.0
2016-01-27 13:20:00,105.55,105.62,105.5,105.58,3922.0,90.7799,90.8401,90.7369,90.8057,3922.0
2016-01-27 13:25:00,105.6,105.63,105.47,105.47,14395.0,90.8229,90.8487,90.7111,90.7111,14395.0
2016-01-27 13:30:00,105.47,105.61,105.46,105.59,6696.0,90.7111,90.8315,90.7025,90.8143,6696.0
2016-01-27 13:35:00,105.57,105.6,105.52,105.55,14701.0,90.7971,90.8229,90.7541,90.7799,14701.0
2016-01-27 13:40:00,105.51,105.51,105.44,105.46,19192.0,90.7455,90.7455,90.6853,90.7025,19192.0
2016-01-27 13:45:00,105.44,105.56,105.4,105.5,14825.0,90.6853,90.7885,90.6509,90.7369,14825.0
2016-01-27 13:50:00,105.49,105.59,105.46,105.48,6800.0,90.7283,90.8143,90.7025,90.7197,6800.0
2016-01-27 13:55:00,105.46,105.65,105.46,105.65,3293.0,90.7025,90.8659,90.7025,90.8659,3293.0
2016-01-27 14:00:00,105.65,105.97,105.28,105.72,79219.0,90.8659,91.1411,90.5477,90.9261,79219.0
2016-01-27 14:05:00,105.63,105.63,104.95,104.96,39190.0,90.8487,90.8487,90.2639,90.2725,39190.0
2016-01-27 14:10:00,104.89,105.06,104.71,104.84,90934.0,90.2123,90.3585,90.0574,90.1693,90934.0
2016-01-27 14:15:00,104.88,105.16,104.83,105.11,35109.0,90.2037,90.4445,90.1607,90.4015,35109.0
2016-01-27 14:20:00,105.13,105.34,105.07,105.17,20210.0,90.4187,90.5993,90.3671,90.4531,20210.0
2016-01-27 14:25:00,105.08,105.24,105.0,105.19,36173.0,90.3757,90.5133,90.3069,90.4703,36173.0
2016-01-27 14:30:00,105.14,105.2,105.02,105.14,15772.0,90.4273,90.4789,90.3241,90.4273,15772.0
2016-01-27 14:35:00,105.13,105.16,104.69,104.69,47157.0,90.4187,90.4445,90.0402,90.0402,47157.0
2016-01-27 14:40:00,104.65,104.7,104.52,104.65,18747.0,90.0058,90.0488,89.894,90.0058,18747.0
2016-01-27 14:45:00,104.67,104.84,104.55,104.69,37437.0,90.023,90.1693,89.9198,90.0402,37437.0
2016-01-27 14:50:00,104.68,104.81,104.57,104.57,55409.0,90.0316,90.1435,89.937,89.937,55409.0
2016-01-27 14:55:00,104.56,104.6,104.29,104.36,68484.0,89.9284,89.9628,89.6962,89.7564,68484.0
2016-01-27 15:00:00,104.36,104.37,103.96,104.06,38402.0,89.7564,89.765,89.4124,89.4984,38402.0
2016-01-27 15:05:00,104.06,104.16,103.86,104.14,28647.0,89.4984,89.5844,89.3264,89.5672,28647.0
2016-01-27 15:10:00,104.11,104.11,103.6,103.61,150837.0,89.5414,89.5414,89.1028,89.1114,150837.0
2016-01-27 15:15:00,103.65,103.76,103.59,103.62,23941.0,89.1458,89.2404,89.0942,89.12,23941.0
2016-01-27 15:20:00,103.62,104.02,103.56,103.92,58118.0,89.12,89.464,89.0684,89.378,58118.0
2016-01-27 15:25:00,103.94,104.1,103.84,103.92,53447.0,89.3952,89.5328,89.3092,89.378,53447.0
2016-01-27 15:30:00,103.91,104.12,103.91,103.98,25952.0,89.3694,89.55,89.3694,89.4296,25952.0
2016-01-27 15:35:00,103.95,104.2,103.87,103.92,38295.0,89.4038,89.6188,89.335,89.378,38295.0
2016-01-27 15:40:00,103.89,104.08,103.8,104.07,49435.0,89.3522,89.5156,89.2748,89.507,49435.0
2016-01-27 15:45:00,104.07,104.25,103.98,104.12,34684.0,89.507,89.6618,89.4296,89.55,34684.0
2016-01-27 15:50:00,104.06,104.16,103.96,104.06,22917.0,89.4984,89.5844,89.4124,89.4984,22917.0
2016-01-27 15:55:00,104.04,104.17,103.97,104.14,188551.0,89.4812,89.593,89.421,89.5672,188551.0
2016-01-28 09:30:00,105.11,105.27,104.98,105.22,48192.0,90.4015,90.5391,90.2897,90.4961,48192.0
2016-01-28 09:35:00,105.23,105.23,104.9,104.95,89400.0,90.5047,90.5047,90.2209,90.2639,89400.0
2016-01-28 09:40:00,104.94,105.05,104.79,105.02,18430.0,90.2553,90.3499,90.1262,90.3241,18430.0
2016-01-28 09:45:00,105.04,105.08,104.84,104.89,6787.0,90.3413,90.3757,90.1693,90.2123,6787.0
2016-01-28 09:50:00,104.95,105.15,104.94,105.02,53693.0,90.2639,90.4359,90.2553,90.3241,53693.0
2016-01-28 09:55:00,105.03,105.15,104.92,104.98,57050.0,90.3327,90.4359,90.2381,90.2897,57050.0
2016-01-28 10:00:00,104.94,104.96,104.62,104.65,33603.0,90.2553,90.2725,89.98,90.0058,33603.0
2016-01-28 10:05:00,104.63,104.73,104.44,104.54,22074.0,89.9886,90.0746,89.8252,89.9112,22074.0
2016-01-28 10:10:00,104.52,104.6,104.36,104.42,13970.0,89.894,89.9628,89.7564,89.808,13970.0
2016-01-28 10:15:00,104.4,104.44,104.11,104.12,37231.0,89.7908,89.8252,89.5414,89.55,37231.0
2016-01-28 10:20:00,104.08,104.29,104.02,104.29,108297.0,89.5156,89.6962,89.464,89.6962,108297.0
2016-01-28 10:25:00,104.29,104.32,103.84,103.85,62012.0,89.6962,89.722,89.3092,89.3178,62012.0
2016-01-28 10:30:00,103.83,103.95,103.55,103.7,63167.0,89.3006,89.4038,89.0598,89.1888,63167.0
2016-01-28 10:35:00,103.71,103.97,103.65,103.97,23827.0,89.1974,89.421,89.1458,89.421,23827.0
2016-01-28 10:40:00,103.98,104.15,103.94,104.07,24742.0,89.4296,89.5758,89.3952,89.507,24742.0
2016-01-28 10:45:00,104.07,104.15,103.91,104.15,32648.0,89.507,89.5758,89.3694,89.5758,32648.0
2016-01-28 10:50:00,104.15,104.24,103.99,104.0,24802.0,89.5758,89.6532,89.4382,89.4468,24802.0
2016-01-28 10:55:00,104.01,104.27,103.98,104.2,51148.0,89.4554,89.679,89.4296,89.6188,51148.0
2016-01-28 11:00:00,104.21,104.41,104.18,104.4,46561.0,89.6274,89.7994,89.6016,89.7908,46561.0
2016-01-28 11:05:00,104.4,104.65,104.4,104.57,30413.0,89.7908,90.0058,89.7908,89.937,30413.0
2016-01-28 11:10:00,104.59,104.64,104.45,104.46,28736.0,89.9542,89.9972,89.8338,89.8424,28736.0
2016-01-28 11:15:00,104.49,104.61,104.44,104.54,60909.0,89.8682,89.9714,89.8252,89.9112,60909.0
2016-01-28 11:20:00,104.54,104.69,104.48,104.67,33495.0,89.9112,90.0402,89.8596,90.023,33495.0
2016-01-28 11:25:00,104.66,104.67,104.36,104.36,42617.0,90.0144,90.023,89.7564,89.7564,42617.0
2016-01-28 11:30:00,104.36,104.4,104.14,104.19,24630.0,89.7564,89.7908,89.5672,89.6102,24630.0
2016-01-28 11:35:00,104.22,104.22,104.09,104.15,9395.0,89.636,89.636,89.5242,89.5758,9395.0
2016-01-28 11:40:00,104.15,104.21,104.03,104.1,17024.0,89.5758,89.6274,89.4726,89.5328,17024.0
2016-01-28 11:45:00,104.09,104.11,103.9,103.98,17445.0,89.5242,89.5414,89.3608,89.4296,17445.0
2016-01-28 11:50:00,103.98,104.13,103.98,104.07,15228.0,89.4296,89.5586,89.4296,89.507,15228.0
2016-01-28 11:55:00,104.07,104.08,103.88,103.88,20036.0,89.507,89.5156,89.3436,89.3436,20036.0
2016-01-28 12:00:00,103.86,104.18,103.86,104.18,21561.0,89.3264,89.6016,89.3264,89.6016,21561.0
2016-01-28 12:05:00,104.18,104.23,104.11,104.12,21417.0,89.6016,89.6446,89.5414,89.55,21417.0
2016-01-28 12:10:00,104.14,104.35,104.08,104.29,16289.0,89.5672,89.7478,89.5156,89.6962,16289.0
2016-01-28 12:15:00,104.3,104.32,104.21,104.22,11014.0,89.7048,89.722,89.6274,89.636,11014.0
2016-01-28 12:20:00,104.22,104.57,104.22,104.57,26862.0,89.636,89.937,89.636,89.937,26862.0
2016-01-28 12:25:00,104.55,104.64,104.49,104.62,12300.0,89.9198,89.9972,89.8682,89.98,12300.0
2016-01-28 12:30:00,104.65,104.81,104.56,104.81,44701.0,90.0058,90.1435,89.9284,90.1435,44701.0
2016-01-28 12:35:00,104.79,104.88,104.76,104.76,30800.0,90.1262,90.2037,90.1004,90.1004,30800.0
2016-01-28 12:40:00,104.75,104.88,104.75,104.8,6996.0,90.0918,90.2037,90.0918,90.1349,6996.0
2016-01-28 12:45:00,104.81,104.92,104.75,104.79,10484.0,90.1435,90.2381,90.0918,90.1262,10484.0
2016-01-28 12:50:00,104.82,104.85,104.66,104.66,8495.0,90.1521,90.1779,90.0144,90.0144,8495.0
2016-01-28 12:55:00,104.66,104.71,104.58,104.65,23748.0,90.0144,90.0574,89.9456,90.0058,23748.0
2016-01-28 13:00:00,104.65,104.71,104.48,104.6,32757.0,90.0058,90.0574,89.8596,89.9628,32757.0
2016-01-28 13:05:00,104.56,104.67,104.52,104.66,19001.0,89.9284,90.023,89.894,90.0144,19001.0
2016-01-28 13:10:00,104.66,104.79,104.64,104.78,19676.0,90.0144,90.1262,89.9972,90.1176,19676.0
2016-01-28 13:15:00,104.79,104.79,104.35,104.36,34067.0,90.1262,90.1262,89.7478,89.7564,34067.0
2016-01-28 13:20:00,104.35,104.36,104.17,104.25,24806.0,89.7478,89.7564,89.593,89.6618,24806.0
2016-01-28 13:25:00,104.25,104.49,104.23,104.48,16697.0,89.6618,89.8682,89.6446,89.8596,16697.0
2016-01-28 13:30:00,104.47,104.64,104.45,104.57,14498.0,89.851,89.9972,89.8338,89.937,14498.0
2016-01-28 13:35:00,104.61,104.62,104.53,104.56,8607.0,89.9714,89.98,89.9026,89.9284,8607.0
2016-01-28 13:40:00,104.61,104.73,104.53,104.59,22327.0,89.9714,90.0746,89.9026,89.9542,22327.0
2016-01-28 13:45:00,104.6,104.63,104.49,104.59,15186.0,89.9628,89.9886,89.8682,89.9542,15186.0
2016-01-28 13:50:00,104.6,104.6,104.49,104.57,12783.0,89.9628,89.9628,89.8682,89.937,12783.0
2016-01-28 13:55:00,104.58,104.68,104.31,104.33,47249.0,89.9456,90.0316,89.7134,89.7306,47249.0
2016-01-28 14:00:00,104.31,104.69,104.31,104.67,29165.0,89.7134,90.0402,89.7134,90.023,29165.0
2016-01-28 14:05:00,104.73,104.79,104.65,104.74,15150.0,90.0746,90.1262,90.0058,90.0832,15150.0
2016-01-28 14:10:00,104.77,104.77,104.67,104.7,11961.0,90.109,90.109,90.023,90.0488,11961.0
2016-01-28 14:15:00,104.7,104.77,104.57,104.58,12990.0,90.0488,90.109,89.937,89.9456,12990.0
2016-01-28 14:20:00,104.59,104.7,104.58,104.67,19505.0,89.9542,90.0488,89.9456,90.023,19505.0
2016-01-28 14:25:00,104.66,104.83,104.63,104.83,15650.0,90.0144,90.1607,89.9886,90.1607,15650.0
2016-01-28 14:30:00,104.83,104.92,104.81,104.83,26059.0,90.1607,90.2381,90.1435,90.1607,26059.0
2016-01-28 14:35:00,104.83,104.83,104.69,104.69,11350.0,90.1607,90.1607,90.0402,90.0402,11350.0
2016-01-28 14:40:00,104.71,104.79,104.55,104.58,30686.0,90.0574,90.1262,89.9198,89.9456,30686.0
2016-01-28 14:45:00,104.58,104.64,104.55,104.56,12735.0,89.9456,89.9972,89.9198,89.9284,12735.0
2016-01-28 14:50:00,104.57,104.6,104.43,104.47,21449.0,89.937,89.9628,89.8166,89.851,21449.0
2016-01-28 14:55:00,104.48,104.58,104.46,104.58,39968.0,89.8596,89.9456,89.8424,89.9456,39968.0
2016-01-28 15:00:00,104.57,104.66,104.47,104.5,58433.0,89.937,90.0144,89.851,89.8768,58433.0
2016-01-28 15:05:00,104.5,104.63,104.48,104.6,59866.0,89.8768,89.9886,89.8596,89.9628,59866.0
2016-01-28 15:10:00,104.64,104.81,104.64,104.72,48317.0,89.9972,90.1435,89.9972,90.066,48317.0
2016-01-28 15:15:00,104.74,104.79,104.68,104.71,34547.0,90.0832,90.1262,90.0316,90.0574,34547.0
2016-01-28 15:20:00,104.72,104.75,104.65,104.65,25175.0,90.066,90.0918,90.0058,90.0058,25175.0
2016-01-28 15:25:00,104.65,104.69,104.56,104.59,58098.0,90.0058,90.0402,89.9284,89.9542,58098.0
2016-01-28 15:30:00,104.57,104.69,104.55,104.65,20449.0,89.937,90.0402,89.9198,90.0058,20449.0
2016-01-28 15:35:00,104.68,104.83,104.68,104.7,25267.0,90.0316,90.1607,90.0316,90.0488,25267.0
2016-01-28 15:40:00,104.71,104.78,104.48,104.49,45336.0,90.0574,90.1176,89.8596,89.8682,45336.0
2016-01-28 15:45:00,104.49,104.71,104.45,104.67,36291.0,89.8682,90.0574,89.8338,90.023,36291.0
2016-01-28 15:50:00,104.66,104.69,104.54,104.57,41018.0,90.0144,90.0402,89.9112,89.937,41018.0
2016-01-28 15:55:00,104.57,104.68,104.55,104.56,146741.0,89.937,90.0316,89.9198,89.9284,146741.0
2016-01-29 09:30:00,105.0,105.15,105.0,105.15,10893.0,90.3069,90.4359,90.3069,90.4359,10893.0
2016-01-29 09:35:00,105.15,105.41,105.15,105.38,29376.0,90.4359,90.6595,90.4359,90.6337,29376.0
2016-01-29 09:40:00,105.37,105.45,105.31,105.33,40457.0,90.6251,90.6939,90.5735,90.5907,40457.0
2016-01-29 09:45:00,105.43,105.53,105.32,105.53,12585.0,90.6767,90.7627,90.5821,90.7627,12585.0
2016-01-29 09:50:00,105.57,105.74,105.56,105.71,31992.0,90.7971,90.9433,90.7885,90.9175,31992.0
2016-01-29 09:55:00,105.72,105.76,105.65,105.73,64354.0,90.9261,90.9605,90.8659,90.9347,64354.0
2016-01-29 10:00:00,105.73,105.83,105.65,105.83,81186.0,90.9347,91.0207,90.8659,91.0207,81186.0
2016-01-29 10:05:00,105.84,105.88,105.73,105.83,22271.0,91.0293,91.0637,90.9347,91.0207,22271.0
2016-01-29 10:10:00,105.85,105.99,105.79,105.82,35104.0,91.0379,91.1583,90.9863,91.0121,35104.0
2016-01-29 10:15:00,105.82,106.0,105.79,105.92,31722.0,91.0121,91.1669,90.9863,91.0981,31722.0
2016-01-29 10:20:00,105.94,106.01,105.88,105.88,12902.0,91.1153,91.1755,91.0637,91.0637,12902.0
2016-01-29 10:25:00,105.87,105.9,105.68,105.68,25817.0,91.0551,91.0809,90.8917,90.8917,25817.0
2016-01-29 10:30:00,105.69,105.69,105.58,105.58,23453.0,90.9003,90.9003,90.8057,90.8057,23453.0
2016-01-29 10:35:00,105.57,105.65,105.56,105.64,26950.0,90.7971,90.8659,90.7885,90.8573,26950.0
2016-01-29 10:40:00,105.64,105.76,105.64,105.72,55820.0,90.8573,90.9605,90.8573,90.9261,55820.0
2016-01-29 10:45:00,105.73,105.8,105.66,105.77,30594.0,90.9347,90.9949,90.8745,90.9691,30594.0
2016-01-29 10:50:00,105.77,105.8,105.6,105.61,16974.0,90.9691,90.9949,90.8229,90.8315,16974.0
2016-01-29 10:55:00,105.62,105.75,105.6,105.65,27300.0,90.8401,90.9519,90.8229,90.8659,27300.0
2016-01-29 11:00:00,105.67,105.84,105.67,105.83,20742.0,90.8831,91.0293,90.8831,91.0207,20742.0
2016-01-29 11:05:00,105.84,105.95,105.84,105.91,26574.0,91.0293,91.1239,91.0293,91.0895,26574.0
2016-01-29 11:10:00,105.93,105.93,105.81,105.84,12942.0,91.1067,91.1067,91.0035,91.0293,12942.0
2016-01-29 11:15:00,105.84,105.85,105.69,105.7,15399.0,91.0293,91.0379,90.9003,90.9089,15399.0
2016-01-29 11:20:00,105.7,105.84,105.68,105.83,56508.0,90.9089,91.0293,90.8917,91.0207,56508.0
2016-01-29 11:25:00,105.82,105.85,105.65,105.76,20156.0,91.0121,91.0379,90.8659,90.9605,20156.0
2016-01-29 11:30:00,105.75,105.86,105.71,105.85,28767.0,90.9519,91.0465,90.9175,91.0379,28767.0
2016-01-29 11:35:00,105.83,105.87,105.7,105.72,12196.0,91.0207,91.0551,90.9089,90.9261,12196.0
2016-01-29 11:40:00,105.72,105.77,105.62,105.72,18421.0,90.9261,90.9691,90.8401,90.9261,18421.0
2016-01-29 11:45:00,105.74,105.81,105.74,105.79,11963.0,90.9433,91.0035,90.9433,90.9863,11963.0
2016-01-29 11:50:00,105.8,106.12,105.8,106.08,40501.0,90.9949,91.2701,90.9949,91.2357,40501.0
2016-01-29 11:55:00,106.07,106.13,106.02,106.09,10360.0,91.2271,91.2787,91.1841,91.2443,10360.0
2016-01-29 12:00:00,106.1,106.1,106.02,106.06,10273.0,91.2529,91.2529,91.1841,91.2185,10273.0
2016-01-29 12:05:00,106.08,106.15,106.06,106.08,12154.0,91.2357,91.2959,91.2185,91.2357,12154.0
2016-01-29 12:10:00,106.09,106.18,106.09,106.18,11209.0,91.2443,91.3217,91.2443,91.3217,11209.0
2016-01-29 12:15:00,106.19,106.31,106.19,106.31,16494.0,91.3303,91.4335,91.3303,91.4335,16494.0
2016-01-29 12:20:00,106.31,106.33,106.27,106.32,12016.0,91.4335,91.4508,91.3991,91.4421,12016.0
2016-01-29 12:25:00,106.32,106.36,106.31,106.31,6849.0,91.4421,91.4766,91.4335,91.4335,6849.0
2016-01-29 12:30:00,106.31,106.36,106.25,106.26,18417.0,91.4335,91.4766,91.3819,91.3905,18417.0
2016-01-29 12:35:00,106.26,106.36,106.25,106.36,18562.0,91.3905,91.4766,91.3819,91.4766,18562.0
2016-01-29 12:40:00,106.37,106.41,106.34,106.35,17461.0,91.4852,91.5196,91.4594,91.468,17461.0
2016-01-29 12:45:00,106.38,106.41,106.35,106.35,10378.0,91.4938,91.5196,91.468,91.468,10378.0
2016-01-29 12:50:00,106.34,106.42,106.33,106.41,10205.0,91.4594,91.5282,91.4508,91.5196,10205.0
2016-01-29 12:55:00,106.4,106.43,106.36,106.39,17799.0,91.511,91.5368,91.4766,91.5024,17799.0
2016-01-29 13:00:00,106.39,106.42,106.3,106.31,5550.0,91.5024,91.5282,91.4249,91.4335,5550.0
2016-01-29 13:05:00,106.32,106.36,106.26,106.28,11725.0,91.4421,91.4766,91.3905,91.4077,11725.0
2016-01-29 13:10:00,106.3,106.37,106.29,106.34,15740.0,91.4249,91.4852,91.4163,91.4594,15740.0
2016-01-29 13:15:00,106.35,106.39,106.31,106.39,8601.0,91.468,91.5024,91.4335,91.5024,8601.0
2016-01-29 13:20:00,106.39,106.43,106.39,106.41,17037.0,91.5024,91.5368,91.5024,91.5196,17037.0
2016-01-29 13:25:00,106.41,106.42,106.35,106.37,11123.0,91.5196,91.5282,91.468,91.4852,11123.0
2016-01-29 13:30:00,106.39,106.41,106.32,106.34,9802.0,91.5024,91.5196,91.4421,91.4594,9802.0
2016-01-29 13:35:00,106.35,106.39,106.33,106.37,18404.0,91.468,91.5024,91.4508,91.4852,18404.0
2016-01-29 13:40:00,106.38,106.55,106.38,106.53,45343.0,91.4938,91.64,91.4938,91.6228,45343.0
2016-01-29 13:45:00,106.54,106.56,106.51,106.56,7645.0,91.6314,91.6486,91.6056,91.6486,7645.0
2016-01-29 13:50:00,106.58,106.58,106.42,106.45,18097.0,91.6658,91.6658,91.5282,91.554,18097.0
2016-01-29 13:55:00,106.47,106.51,106.44,106.46,14743.0,91.5712,91.6056,91.5454,91.5626,14743.0
2016-01-29 14:00:00,106.46,106.46,106.34,106.37,18750.0,91.5626,91.5626,91.4594,91.4852,18750.0
2016-01-29 14:05:00,106.39,106.4,106.35,106.35,17939.0,91.5024,91.511,91.468,91.468,17939.0
2016-01-29 14:10:00,106.34,106.38,106.28,106.35,19566.0,91.4594,91.4938,91.4077,91.468,19566.0
2016-01-29 14:15:00,106.37,106.46,106.37,106.45,21536.0,91.4852,91.5626,91.4852,91.554,21536.0
2016-01-29 14:20:00,106.49,106.52,106.46,106.48,16213.0,91.5884,91.6142,91.5626,91.5798,16213.0
2016-01-29 14:25:00,106.48,106.62,106.48,106.61,22554.0,91.5798,91.7002,91.5798,91.6916,22554.0
2016-01-29 14:30:00,106.61,106.61,106.55,106.6,14218.0,91.6916,91.6916,91.64,91.683,14218.0
2016-01-29 14:35:00,106.6,106.62,106.58,106.61,15157.0,91.683,91.7002,91.6658,91.6916,15157.0
2016-01-29 14:40:00,106.6,106.66,106.6,106.65,14300.0,91.683,91.7346,91.683,91.726,14300.0
2016-01-29 14:45:00,106.63,106.68,106.62,106.64,36028.0,91.7088,91.7518,91.7002,91.7174,36028.0
2016-01-29 14:50:00,106.64,106.67,106.54,106.57,14350.0,91.7174,91.7432,91.6314,91.6572,14350.0
2016-01-29 14:55:00,106.56,106.56,106.44,106.51,16036.0,91.6486,91.6486,91.5454,91.6056,16036.0
2016-01-29 15:00:00,106.52,106.57,106.48,106.56,35965.0,91.6142,91.6572,91.5798,91.6486,35965.0
2016-01-29 15:05:00,106.58,106.64,106.54,106.64,27988.0,91.6658,91.7174,91.6314,91.7174,27988.0
2016-01-29 15:10:00,106.63,106.69,106.61,106.67,25850.0,91.7088,91.7604,91.6916,91.7432,25850.0
2016-01-29 15:15:00,106.69,106.69,106.59,106.67,27204.0,91.7604,91.7604,91.6744,91.7432,27204.0
2016-01-29 15:20:00,106.67,106.7,106.65,106.7,44649.0,91.7432,91.769,91.726,91.769,44649.0
2016-01-29 15:25:00,106.73,106.85,106.71,106.84,35041.0,91.7948,91.898,91.7776,91.8894,35041.0
2016-01-29 15:30:00,106.84,106.85,106.76,106.8,42270.0,91.8894,91.898,91.8206,91.855,42270.0
2016-01-29 15:35:00,106.81,106.93,106.81,106.81,40126.0,91.8636,91.9668,91.8636,91.8636,40126.0
2016-01-29 15:40:00,106.81,106.91,106.79,106.86,72421.0,91.8636,91.9496,91.8464,91.9066,72421.0
2016-01-29 15:45:00,106.87,107.03,106.87,107.01,72421.0,91.9152,92.0528,91.9152,92.0356,72421.0
2016-01-29 15:50:00,107.0,107.11,107.0,107.08,358727.0,92.027,92.1216,92.027,92.0958,358727.0
2016-01-29 15:55:00,107.08,107.18,106.89,107.15,554646.0,92.0958,92.1818,91.9324,92.156,554646.0
2016-02-01 09:30:00,106.57,106.57,106.38,106.41,14665.0,91.6572,91.6572,91.4938,91.5196,14665.0
2016-02-01 09:35:00,106.32,106.6,106.27,106.6,3856.0,91.4421,91.683,91.3991,91.683,3856.0
2016-02-01 09:40:00,106.62,106.65,106.38,106.47,21600.0,91.7002,91.726,91.4938,91.5712,21600.0
2016-02-01 09:45:00,106.52,106.56,106.27,106.27,94169.0,91.6142,91.6486,91.3991,91.3991,94169.0
2016-02-01 09:50:00,106.28,106.42,106.28,106.42,6223.0,91.4077,91.5282,91.4077,91.5282,6223.0
2016-02-01 09:55:00,106.41,106.48,106.35,106.39,5200.0,91.5196,91.5798,91.468,91.5024,5200.0
2016-02-01 10:00:00,106.39,106.39,106.13,106.17,22138.0,91.5024,91.5024,91.2787,91.3131,22138.0
2016-02-01 10:05:00,106.16,106.38,106.14,106.37,11462.0,91.3045,91.4938,91.2873,91.4852,11462.0
2016-02-01 10:10:00,106.38,106.66,106.34,106.6,27279.0,91.4938,91.7346,91.4594,91.683,27279.0
2016-02-01 10:15:00,106.61,106.7,106.52,106.54,36652.0,91.6916,91.769,91.6142,91.6314,36652.0
2016-02-01 10:20:00,106.56,106.72,106.51,106.51,35475.0,91.6486,91.7862,91.6056,91.6056,35475.0
2016-02-01 10:25:00,106.53,106.65,106.45,106.49,16002.0,91.6228,91.726,91.554,91.5884,16002.0
2016-02-01 10:30:00,106.47,106.53,106.44,106.44,6200.0,91.5712,91.6228,91.5454,91.5454,6200.0
2016-02-01 10:35:00,106.53,106.62,106.51,106.51,3810.0,91.6228,91.7002,91.6056,91.6056,3810.0
2016-02-01 10:40:00,106.54,106.73,106.5,106.72,4675.0,91.6314,91.7948,91.597,91.7862,4675.0
2016-02-01 10:45:00,106.75,106.75,106.68,106.68,2635.0,91.812,91.812,91.7518,91.7518,2635.0
2016-02-01 10:50:00,106.69,106.72,106.64,106.7,8806.0,91.7604,91.7862,91.7174,91.769,8806.0
2016-02-01 10:55:00,106.69,106.89,106.67,106.84,17662.0,91.7604,91.9324,91.7432,91.8894,17662.0
2016-02-01 11:00:00,106.83,106.83,106.71,106.72,5100.0,91.8808,91.8808,91.7776,91.7862,5100.0
2016-02-01 11:05:00,106.72,106.8,106.69,106.71,5495.0,91.7862,91.855,91.7604,91.7776,5495.0
2016-02-01 11:10:00,106.69,106.85,106.65,106.82,13164.0,91.7604,91.898,91.726,91.8722,13164.0
2016-02-01 11:15:00,106.83,106.9,106.76,106.77,24900.0,91.8808,91.941,91.8206,91.8292,24900.0
2016-02-01 11:20:00,106.75,106.75,106.61,106.67,17400.0,91.812,91.812,91.6916,91.7432,17400.0
2016-02-01 11:25:00,106.67,106.83,106.65,106.82,30451.0,91.7432,91.8808,91.726,91.8722,30451.0
2016-02-01 11:30:00,106.84,106.87,106.77,106.87,47922.0,91.8894,91.9152,91.8292,91.9152,47922.0
2016-02-01 11:35:00,106.88,107.03,106.88,107.0,12349.0,91.9238,92.0528,91.9238,92.027,12349.0
2016-02-01 11:40:00,107.01,107.02,106.92,106.96,23398.0,92.0356,92.0442,91.9582,91.9926,23398.0
2016-02-01 11:45:00,106.97,107.02,106.93,106.93,14932.0,92.0012,92.0442,91.9668,91.9668,14932.0
2016-02-01 11:50:00,106.92,106.94,106.86,106.92,35248.0,91.9582,91.9754,91.9066,91.9582,35248.0
2016-02-01 11:55:00,106.94,106.96,106.85,106.89,6801.0,91.9754,91.9926,91.898,91.9324,6801.0
2016-02-01 12:00:00,106.89,106.95,106.84,106.86,7911.0,91.9324,91.984,91.8894,91.9066,7911.0
2016-02-01 12:05:00,106.82,106.82,106.64,106.73,31032.0,91.8722,91.8722,91.7174,91.7948,31032.0
2016-02-01 12:10:00,106.73,106.82,106.72,106.78,6700.0,91.7948,91.8722,91.7862,91.8378,6700.0
2016-02-01 12:15:00,106.8,106.8,106.71,106.78,4100.0,91.855,91.855,91.7776,91.8378,4100.0
2016-02-01 12:20:00,106.76,106.76,106.61,106.63,5108.0,91.8206,91.8206,91.6916,91.7088,5108.0
2016-02-01 12:25:00,106.65,106.66,106.57,106.61,16188.0,91.726,91.7346,91.6572,91.6916,16188.0
2016-02-01 12:30:00,106.6,106.67,106.59,106.6,10838.0,91.683,91.7432,91.6744,91.683,10838.0
2016-02-01 12:35:00,106.59,106.6,106.54,106.6,6543.0,91.6744,91.683,91.6314,91.683,6543.0
2016-02-01 12:40:00,106.61,106.69,106.6,106.64,5704.0,91.6916,91.7604,91.683,91.7174,5704.0
2016-02-01 12:45:00,106.63,106.69,106.54,106.67,6523.0,91.7088,91.7604,91.6314,91.7432,6523.0
2016-02-01 12:50:00,106.67,106.67,106.49,106.49,6806.0,91.7432,91.7432,91.5884,91.5884,6806.0
2016-02-01 12:55:00,106.5,106.53,106.48,106.53,10940.0,91.597,91.6228,91.5798,91.6228,10940.0
2016-02-01 13:00:00,106.54,106.75,106.52,106.73,5900.0,91.6314,91.812,91.6142,91.7948,5900.0
2016-02-01 13:05:00,106.74,106.74,106.56,106.56,5100.0,91.8034,91.8034,91.6486,91.6486,5100.0
2016-02-01 13:10:00,106.56,106.63,106.51,106.6,21066.0,91.6486,91.7088,91.6056,91.683,21066.0
2016-02-01 13:15:00,106.63,106.67,106.55,106.62,6621.0,91.7088,91.7432,91.64,91.7002,6621.0
2016-02-01 13:20:00,106.62,106.75,106.61,106.72,7942.0,91.7002,91.812,91.6916,91.7862,7942.0
2016-02-01 13:25:00,106.73,106.88,106.73,106.86,15590.0,91.7948,91.9238,91.7948,91.9066,15590.0
2016-02-01 13:30:00,106.87,106.87,106.78,106.8,15669.0,91.9152,91.9152,91.8378,91.855,15669.0
2016-02-01 13:35:00,106.8,106.81,106.76,106.77,6900.0,91.855,91.8636,91.8206,91.8292,6900.0
2016-02-01 13:40:00,106.77,106.86,106.72,106.72,9686.0,91.8292,91.9066,91.7862,91.7862,9686.0
2016-02-01 13:45:00,106.71,106.91,106.71,106.9,10113.0,91.7776,91.9496,91.7776,91.941,10113.0
2016-02-01 13:50:00,106.9,106.9,106.76,106.77,18800.0,91.941,91.941,91.8206,91.8292,18800.0
2016-02-01 13:55:00,106.76,106.92,106.76,106.91,8842.0,91.8206,91.9582,91.8206,91.9496,8842.0
2016-02-01 14:00:00,106.92,106.99,106.89,106.93,18205.0,91.9582,92.0184,91.9324,91.9668,18205.0
2016-02-01 14:05:00,106.93,106.94,106.78,106.78,28856.0,91.9668,91.9754,91.8378,91.8378,28856.0
2016-02-01 14:10:00,106.78,106.82,106.71,106.75,25482.0,91.8378,91.8722,91.7776,91.812,25482.0
2016-02-01 14:15:00,106.76,106.89,106.72,106.87,42427.0,91.8206,91.9324,91.7862,91.9152,42427.0
2016-02-01 14:20:00,106.88,106.94,106.86,106.93,12428.0,91.9238,91.9754,91.9066,91.9668,12428.0
2016-02-01 14:25:00,106.95,107.03,106.9,107.03,26506.0,91.984,92.0528,91.941,92.0528,26506.0
2016-02-01 14:30:00,107.05,107.08,106.99,107.03,8707.0,92.07,92.0958,92.0184,92.0528,8707.0
2016-02-01 14:35:00,107.02,107.08,106.99,107.07,13658.0,92.0442,92.0958,92.0184,92.0872,13658.0
2016-02-01 14:40:00,107.07,107.23,107.07,107.21,18305.0,92.0872,92.2248,92.0872,92.2076,18305.0
2016-02-01 14:45:00,107.19,107.19,107.05,107.09,16547.0,92.1904,92.1904,92.07,92.1044,16547.0
2016-02-01 14:50:00,107.09,107.1,107.05,107.06,10900.0,92.1044,92.113,92.07,92.0786,10900.0
2016-02-01 14:55:00,107.08,107.3,107.07,107.26,16019.0,92.0958,92.285,92.0872,92.2506,16019.0
2016-02-01 15:00:00,107.25,107.31,107.2,107.21,18355.0,92.242,92.2936,92.199,92.2076,18355.0
2016-02-01 15:05:00,107.21,107.26,107.16,107.21,26474.0,92.2076,92.2506,92.1646,92.2076,26474.0
2016-02-01 15:10:00,107.22,107.27,107.12,107.22,22516.0,92.2162,92.2592,92.1302,92.2162,22516.0
2016-02-01 15:15:00,107.22,107.51,107.19,107.49,80216.0,92.2162,92.4656,92.1904,92.4484,80216.0
2016-02-01 15:20:00,107.47,107.6,107.47,107.6,43603.0,92.4312,92.543,92.4312,92.543,43603.0
2016-02-01 15:25:00,107.6,107.63,107.54,107.63,33734.0,92.543,92.5688,92.4914,92.5688,33734.0
2016-02-01 15:30:00,107.63,107.64,107.55,107.58,31388.0,92.5688,92.5774,92.5,92.5258,31388.0
2016-02-01 15:35:00,107.59,107.67,107.43,107.43,50666.0,92.5344,92.6032,92.3968,92.3968,50666.0
2016-02-01 15:40:00,107.43,107.62,107.43,107.62,35605.0,92.3968,92.5602,92.3968,92.5602,35605.0
2016-02-01 15:45:00,107.62,107.63,107.47,107.48,34280.0,92.5602,92.5688,92.4312,92.4398,34280.0
2016-02-01 15:50:00,107.45,107.5,107.3,107.3,29414.0,92.414,92.457,92.285,92.285,29414.0
2016-02-01 15:55:00,107.32,107.36,107.18,107.21,27945.0,92.3022,92.3366,92.1818,92.2076,27945.0
2016-02-02 09:30:00,106.25,106.28,106.04,106.13,24030.0,91.3819,91.4077,91.2013,91.2787,24030.0
2016-02-02 09:35:00,106.09,106.1,105.81,105.84,12845.0,91.2443,91.2529,91.0035,91.0293,12845.0
2016-02-02 09:40:00,105.84,105.89,105.7,105.81,6080.0,91.0293,91.0723,90.9089,91.0035,6080.0
2016-02-02 09:45:00,105.78,105.85,105.7,105.7,12141.0,90.9777,91.0379,90.9089,90.9089,12141.0
2016-02-02 09:50:00,105.67,105.67,105.61,105.66,7850.0,90.8831,90.8831,90.8315,90.8745,7850.0
2016-02-02 09:55:00,105.59,105.8,105.59,105.73,19789.0,90.8143,90.9949,90.8143,90.9347,19789.0
2016-02-02 10:00:00,105.73,105.89,105.71,105.86,14092.0,90.9347,91.0723,90.9175,91.0465,14092.0
2016-02-02 10:05:00,105.81,105.97,105.8,105.9,8397.0,91.0035,91.1411,90.9949,91.0809,8397.0
2016-02-02 10:10:00,105.89,105.89,105.71,105.71,21271.0,91.0723,91.0723,90.9175,90.9175,21271.0
2016-02-02 10:15:00,105.68,105.78,105.65,105.67,10456.0,90.8917,90.9777,90.8659,90.8831,10456.0
2016-02-02 10:20:00,105.65,105.7,105.54,105.58,14704.0,90.8659,90.9089,90.7713,90.8057,14704.0
2016-02-02 10:25:00,105.57,105.74,105.51,105.69,15727.0,90.7971,90.9433,90.7455,90.9003,15727.0
2016-02-02 10:30:00,105.65,105.79,105.64,105.65,11276.0,90.8659,90.9863,90.8573,90.8659,11276.0
2016-02-02 10:35:00,105.6,105.79,105.58,105.78,19073.0,90.8229,90.9863,90.8057,90.9777,19073.0
2016-02-02 10:40:00,105.79,105.83,105.69,105.8,15193.0,90.9863,91.0207,90.9003,90.9949,15193.0
2016-02-02 10:45:00,105.8,105.81,105.66,105.72,42097.0,90.9949,91.0035,90.8745,90.9261,42097.0
2016-02-02 10:50:00,105.73,105.77,105.6,105.62,11894.0,90.9347,90.9691,90.8229,90.8401,11894.0
2016-02-02 10:55:00,105.66,105.74,105.64,105.64,10964.0,90.8745,90.9433,90.8573,90.8573,10964.0
2016-02-02 11:00:00,105.64,105.69,105.56,105.6,16796.0,90.8573,90.9003,90.7885,90.8229,16796.0
2016-02-02 11:05:00,105.6,105.75,105.59,105.71,6678.0,90.8229,90.9519,90.8143,90.9175,6678.0
2016-02-02 11:10:00,105.73,105.94,105.67,105.94,6998.0,90.9347,91.1153,90.8831,91.1153,6998.0
2016-02-02 11:15:00,105.91,105.99,105.84,105.86,24450.0,91.0895,91.1583,91.0293,91.0465,24450.0
2016-02-02 11:20:00,105.85,105.89,105.81,105.86,9634.0,91.0379,91.0723,91.0035,91.0465,9634.0
2016-02-02 11:25:00,105.89,105.92,105.77,105.84,15152.0,91.0723,91.0981,90.9691,91.0293,15152.0
2016-02-02 11:30:00,105.83,106.0,105.83,105.93,17399.0,91.0207,91.1669,91.0207,91.1067,17399.0
2016-02-02 11:35:00,105.93,106.02,105.89,106.0,11320.0,91.1067,91.1841,91.0723,91.1669,11320.0
2016-02-02 11:40:00,105.99,105.99,105.83,105.83,11434.0,91.1583,91.1583,91.0207,91.0207,11434.0
2016-02-02 11:45:00,105.83,105.84,105.7,105.73,7150.0,91.0207,91.0293,90.9089,90.9347,7150.0
2016-02-02 11:50:00,105.7,105.76,105.66,105.72,7911.0,90.9089,90.9605,90.8745,90.9261,7911.0
2016-02-02 11:55:00,105.72,105.74,105.6,105.6,15780.0,90.9261,90.9433,90.8229,90.8229,15780.0
2016-02-02 12:00:00,105.61,105.64,105.39,105.4,24265.0,90.8315,90.8573,90.6423,90.6509,24265.0
2016-02-02 12:05:00,105.37,105.42,105.34,105.38,16620.0,90.6251,90.6681,90.5993,90.6337,16620.0
2016-02-02 12:10:00,105.37,105.4,105.26,105.31,12246.0,90.6251,90.6509,90.5305,90.5735,12246.0
2016-02-02 12:15:00,105.28,105.38,105.24,105.35,20775.0,90.5477,90.6337,90.5133,90.6079,20775.0
2016-02-02 12:20:00,105.35,105.44,105.34,105.44,3516.0,90.6079,90.6853,90.5993,90.6853,3516.0
2016-02-02 12:25:00,105.44,105.44,105.37,105.44,5417.0,90.6853,90.6853,90.6251,90.6853,5417.0
2016-02-02 12:30:00,105.45,105.46,105.36,105.4,7913.0,90.6939,90.7025,90.6165,90.6509,7913.0
2016-02-02 12:35:00,105.41,105.55,105.39,105.55,6590.0,90.6595,90.7799,90.6423,90.7799,6590.0
2016-02-02 12:40:00,105.53,105.6,105.49,105.58,6650.0,90.7627,90.8229,90.7283,90.8057,6650.0
2016-02-02 12:45:00,105.58,105.65,105.57,105.59,8992.0,90.8057,90.8659,90.7971,90.8143,8992.0
2016-02-02 12:50:00,105.58,105.58,105.51,105.51,8008.0,90.8057,90.8057,90.7455,90.7455,8008.0
2016-02-02 12:55:00,105.54,105.55,105.42,105.51,55818.0,90.7713,90.7799,90.6681,90.7455,55818.0
2016-02-02 13:00:00,105.52,105.52,105.4,105.45,7858.0,90.7541,90.7541,90.6509,90.6939,7858.0
2016-02-02 13:05:00,105.47,105.51,105.34,105.38,6448.0,90.7111,90.7455,90.5993,90.6337,6448.0
2016-02-02 13:10:00,105.39,105.49,105.39,105.44,7003.0,90.6423,90.7283,90.6423,90.6853,7003.0
2016-02-02 13:15:00,105.45,105.48,105.38,105.48,5467.0,90.6939,90.7197,90.6337,90.7197,5467.0
2016-02-02 13:20:00,105.44,105.46,105.33,105.41,8843.0,90.6853,90.7025,90.5907,90.6595,8843.0
2016-02-02 13:25:00,105.4,105.57,105.4,105.57,10035.0,90.6509,90.7971,90.6509,90.7971,10035.0
2016-02-02 13:30:00,105.56,105.56,105.42,105.49,8450.0,90.7885,90.7885,90.6681,90.7283,8450.0
2016-02-02 13:35:00,105.47,105.47,105.32,105.32,6112.0,90.7111,90.7111,90.5821,90.5821,6112.0
2016-02-02 13:40:00,105.31,105.39,105.26,105.35,8998.0,90.5735,90.6423,90.5305,90.6079,8998.0
2016-02-02 13:45:00,105.35,105.35,105.23,105.25,9938.0,90.6079,90.6079,90.5047,90.5219,9938.0
2016-02-02 13:50:00,105.26,105.28,105.16,105.21,25255.0,90.5305,90.5477,90.4445,90.4875,25255.0
2016-02-02 13:55:00,105.21,105.24,105.12,105.13,40918.0,90.4875,90.5133,90.4101,90.4187,40918.0
2016-02-02 14:00:00,105.14,105.26,105.11,105.13,34030.0,90.4273,90.5305,90.4015,90.4187,34030.0
2016-02-02 14:05:00,105.2,105.25,105.14,105.14,10719.0,90.4789,90.5219,90.4273,90.4273,10719.0
2016-02-02 14:10:00,105.12,105.21,105.07,105.2,18434.0,90.4101,90.4875,90.3671,90.4789,18434.0
2016-02-02 14:15:00,105.17,105.32,105.17,105.22,10832.0,90.4531,90.5821,90.4531,90.4961,10832.0
2016-02-02 14:20:00,105.22,105.24,105.04,105.08,14469.0,90.4961,90.5133,90.3413,90.3757,14469.0
2016-02-02 14:25:00,105.07,105.15,105.01,105.03,32153.0,90.3671,90.4359,90.3155,90.3327,32153.0
2016-02-02 14:30:00,105.05,105.16,105.01,105.15,12789.0,90.3499,90.4445,90.3155,90.4359,12789.0
2016-02-02 14:35:00,105.15,105.26,105.09,105.24,22171.0,90.4359,90.5305,90.3843,90.5133,22171.0
2016-02-02 14:40:00,105.24,105.31,105.2,105.27,13762.0,90.5133,90.5735,90.4789,90.5391,13762.0
2016-02-02 14:45:00,105.27,105.32,105.22,105.32,8368.0,90.5391,90.5821,90.4961,90.5821,8368.0
2016-02-02 14:50:00,105.33,105.42,105.2,105.2,13986.0,90.5907,90.6681,90.4789,90.4789,13986.0
2016-02-02 14:55:00,105.2,105.22,105.07,105.07,25555.0,90.4789,90.4961,90.3671,90.3671,25555.0
2016-02-02 15:00:00,105.09,105.11,104.99,105.03,12935.0,90.3843,90.4015,90.2983,90.3327,12935.0
2016-02-02 15:05:00,105.04,105.1,104.9,104.91,26680.0,90.3413,90.3929,90.2209,90.2295,26680.0
2016-02-02 15:10:00,104.89,104.95,104.83,104.95,10178.0,90.2123,90.2639,90.1607,90.2639,10178.0
2016-02-02 15:15:00,104.93,105.13,104.93,105.06,29912.0,90.2467,90.4187,90.2467,90.3585,29912.0
2016-02-02 15:20:00,105.02,105.05,104.9,105.0,16193.0,90.3241,90.3499,90.2209,90.3069,16193.0
2016-02-02 15:25:00,105.0,105.13,104.94,105.06,20672.0,90.3069,90.4187,90.2553,90.3585,20672.0
2016-02-02 15:30:00,105.08,105.26,105.08,105.19,23886.0,90.3757,90.5305,90.3757,90.4703,23886.0
2016-02-02 15:35:00,105.2,105.29,105.09,105.22,19026.0,90.4789,90.5563,90.3843,90.4961,19026.0
2016-02-02 15:40:00,105.24,105.36,105.19,105.24,17340.0,90.5133,90.6165,90.4703,90.5133,17340.0
2016-02-02 15:45:00,105.24,105.25,105.07,105.25,28452.0,90.5133,90.5219,90.3671,90.5219,28452.0
2016-02-02 15:50:00,105.25,105.27,105.13,105.24,26011.0,90.5219,90.5391,90.4187,90.5133,26011.0
2016-02-02 15:55:00,105.23,105.27,105.14,105.16,29006.0,90.5047,90.5391,90.4273,90.4445,29006.0
2016-02-03 09:30:00,105.73,105.9,105.7,105.75,17448.0,90.9347,91.0809,90.9089,90.9519,17448.0
2016-02-03 09:35:00,105.6,105.62,105.58,105.61,600.0,90.8229,90.8401,90.8057,90.8315,600.0
2016-02-03 09:40:00,105.62,105.63,105.42,105.43,24123.0,90.8401,90.8487,90.6681,90.6767,24123.0
2016-02-03 09:45:00,105.38,105.41,105.24,105.39,16075.0,90.6337,90.6595,90.5133,90.6423,16075.0
2016-02-03 09:50:00,105.38,105.5,105.12,105.17,28824.0,90.6337,90.7369,90.4101,90.4531,28824.0
2016-02-03 09:55:00,105.17,105.31,105.07,105.13,51605.0,90.4531,90.5735,90.3671,90.4187,51605.0
2016-02-03 10:00:00,105.11,105.11,104.61,104.68,43044.0,90.4015,90.4015,89.9714,90.0316,43044.0
2016-02-03 10:05:00,104.68,104.79,104.39,104.39,8105.0,90.0316,90.1262,89.7822,89.7822,8105.0
2016-02-03 10:10:00,104.37,104.38,104.04,104.04,17583.0,89.765,89.7736,89.4812,89.4812,17583.0
2016-02-03 10:15:00,104.05,104.23,104.04,104.2,31150.0,89.4898,89.6446,89.4812,89.6188,31150.0
2016-02-03 10:20:00,104.17,104.26,104.04,104.17,11996.0,89.593,89.6704,89.4812,89.593,11996.0
2016-02-03 10:25:00,104.17,104.18,103.84,103.88,11658.0,89.593,89.6016,89.3092,89.3436,11658.0
2016-02-03 10:30:00,103.86,103.86,103.56,103.66,30351.0,89.3264,89.3264,89.0684,89.1544,30351.0
2016-02-03 10:35:00,103.65,103.78,103.5,103.78,16913.0,89.1458,89.2576,89.0168,89.2576,16913.0
2016-02-03 10:40:00,103.81,103.99,103.76,103.94,17051.0,89.2834,89.4382,89.2404,89.3952,17051.0
2016-02-03 10:45:00,103.94,104.22,103.94,104.05,20077.0,89.3952,89.636,89.3952,89.4898,20077.0
2016-02-03 10:50:00,104.08,104.22,104.04,104.22,13346.0,89.5156,89.636,89.4812,89.636,13346.0
2016-02-03 10:55:00,104.24,104.57,104.24,104.43,20050.0,89.6532,89.937,89.6532,89.8166,20050.0
2016-02-03 11:00:00,104.52,104.52,104.15,104.18,10381.0,89.894,89.894,89.5758,89.6016,10381.0
2016-02-03 11:05:00,104.13,104.19,103.87,104.04,31743.0,89.5586,89.6102,89.335,89.4812,31743.0
2016-02-03 11:10:00,104.03,104.18,103.85,104.18,38447.0,89.4726,89.6016,89.3178,89.6016,38447.0
2016-02-03 11:15:00,104.16,104.5,104.11,104.48,13223.0,89.5844,89.8768,89.5414,89.8596,13223.0
2016-02-03 11:20:00,104.48,104.67,104.43,104.47,40981.0,89.8596,90.023,89.8166,89.851,40981.0
2016-02-03 11:25:00,104.49,104.74,104.4,104.62,53976.0,89.8682,90.0832,89.7908,89.98,53976.0
2016-02-03 11:30:00,104.59,104.69,104.41,104.41,30554.0,89.9542,90.0402,89.7994,89.7994,30554.0
2016-02-03 11:35:00,104.41,104.75,104.33,104.74,16742.0,89.7994,90.0918,89.7306,90.0832,16742.0
2016-02-03 11:40:00,104.73,104.97,104.73,104.9,21643.0,90.0746,90.2811,90.0746,90.2209,21643.0
2016-02-03 11:45:00,104.95,105.0,104.84,104.84,31042.0,90.2639,90.3069,90.1693,90.1693,31042.0
2016-02-03 11:50:00,104.84,104.94,104.5,104.61,67302.0,90.1693,90.2553,89.8768,89.9714,67302.0
2016-02-03 11:55:00,104.59,104.7,104.57,104.7,44698.0,89.9542,90.0488,89.937,90.0488,44698.0
2016-02-03 12:00:00,104.76,104.91,104.72,104.87,17850.0,90.1004,90.2295,90.066,90.1951,17850.0
2016-02-03 12:05:00,104.8,104.87,104.6,104.75,35280.0,90.1349,90.1951,89.9628,90.0918,35280.0
2016-02-03 12:10:00,104.77,104.77,104.5,104.59,34370.0,90.109,90.109,89.8768,89.9542,34370.0
2016-02-03 12:15:00,104.58,104.75,104.56,104.56,13640.0,89.9456,90.0918,89.9284,89.9284,13640.0
2016-02-03 12:20:00,104.58,104.85,104.57,104.76,12100.0,89.9456,90.1779,89.937,90.1004,12100.0
2016-02-03 12:25:00,104.77,104.79,104.6,104.67,23988.0,90.109,90.1262,89.9628,90.023,23988.0
2016-02-03 12:30:00,104.65,104.65,104.31,104.37,57820.0,90.0058,90.0058,89.7134,89.765,57820.0
2016-02-03 12:35:00,104.37,104.5,104.35,104.44,35063.0,89.765,89.8768,89.7478,89.8252,35063.0
2016-02-03 12:40:00,104.43,104.48,104.3,104.31,27086.0,89.8166,89.8596,89.7048,89.7134,27086.0
2016-02-03 12:45:00,104.32,104.5,104.29,104.49,42700.0,89.722,89.8768,89.6962,89.8682,42700.0
2016-02-03 12:50:00,104.49,104.56,104.4,104.53,18500.0,89.8682,89.9284,89.7908,89.9026,18500.0
2016-02-03 12:55:00,104.55,104.71,104.55,104.69,9500.0,89.9198,90.0574,89.9198,90.0402,9500.0
2016-02-03 13:00:00,104.68,104.84,104.64,104.71,23599.0,90.0316,90.1693,89.9972,90.0574,23599.0
2016-02-03 13:05:00,104.67,104.76,104.55,104.56,14041.0,90.023,90.1004,89.9198,89.9284,14041.0
2016-02-03 13:10:00,104.57,104.64,104.51,104.52,11828.0,89.937,89.9972,89.8854,89.894,11828.0
2016-02-03 13:15:00,104.56,104.61,104.47,104.52,9825.0,89.9284,89.9714,89.851,89.894,9825.0
2016-02-03 13:20:00,104.52,104.53,104.38,104.49,8114.0,89.894,89.9026,89.7736,89.8682,8114.0
2016-02-03 13:25:00,104.51,104.57,104.44,104.45,4210.0,89.8854,89.937,89.8252,89.8338,4210.0
2016-02-03 13:30:00,104.44,104.44,104.28,104.28,19103.0,89.8252,89.8252,89.6876,89.6876,19103.0
2016-02-03 13:35:00,104.24,104.28,104.08,104.08,31566.0,89.6532,89.6876,89.5156,89.5156,31566.0
2016-02-03 13:40:00,104.08,104.23,104.06,104.22,10703.0,89.5156,89.6446,89.4984,89.636,10703.0
2016-02-03 13:45:00,104.25,104.28,104.18,104.21,14305.0,89.6618,89.6876,89.6016,89.6274,14305.0
2016-02-03 13:50:00,104.22,104.28,104.12,104.16,8108.0,89.636,89.6876,89.55,89.5844,8108.0
2016-02-03 13:55:00,104.15,104.23,104.04,104.05,15687.0,89.5758,89.6446,89.4812,89.4898,15687.0
2016-02-03 14:00:00,104.08,104.24,104.07,104.19,23492.0,89.5156,89.6532,89.507,89.6102,23492.0
2016-02-03 14:05:00,104.19,104.44,104.17,104.4,12852.0,89.6102,89.8252,89.593,89.7908,12852.0
2016-02-03 14:10:00,104.37,104.63,104.36,104.55,17087.0,89.765,89.9886,89.7564,89.9198,17087.0
2016-02-03 14:15:00,104.58,104.62,104.41,104.46,13200.0,89.9456,89.98,89.7994,89.8424,13200.0
2016-02-03 14:20:00,104.45,105.2,104.45,105.2,59030.0,89.8338,90.4789,89.8338,90.4789,59030.0
2016-02-03 14:25:00,105.2,105.52,105.14,105.41,70384.0,90.4789,90.7541,90.4273,90.6595,70384.0
2016-02-03 14:30:00,105.38,105.46,105.29,105.34,11206.0,90.6337,90.7025,90.5563,90.5993,11206.0
2016-02-03 14:35:00,105.42,105.42,105.22,105.25,20141.0,90.6681,90.6681,90.4961,90.5219,20141.0
2016-02-03 14:40:00,105.33,105.61,105.27,105.59,24028.0,90.5907,90.8315,90.5391,90.8143,24028.0
2016-02-03 14:45:00,105.58,105.85,105.58,105.83,33711.0,90.8057,91.0379,90.8057,91.0207,33711.0
2016-02-03 14:50:00,105.72,105.72,105.48,105.48,16803.0,90.9261,90.9261,90.7197,90.7197,16803.0
2016-02-03 14:55:00,105.57,105.83,105.57,105.79,13117.0,90.7971,91.0207,90.7971,90.9863,13117.0
2016-02-03 15:00:00,105.86,105.86,105.65,105.67,25767.0,91.0465,91.0465,90.8659,90.8831,25767.0
2016-02-03 15:05:00,105.7,105.93,105.67,105.93,12242.0,90.9089,91.1067,90.8831,91.1067,12242.0
2016-02-03 15:10:00,105.9,106.04,105.87,105.93,25816.0,91.0809,91.2013,91.0551,91.1067,25816.0
2016-02-03 15:15:00,105.91,105.91,105.71,105.81,35790.0,91.0895,91.0895,90.9175,91.0035,35790.0
2016-02-03 15:20:00,105.8,105.84,105.63,105.69,13542.0,90.9949,91.0293,90.8487,90.9003,13542.0
2016-02-03 15:25:00,105.71,105.75,105.47,105.47,25351.0,90.9175,90.9519,90.7111,90.7111,25351.0
2016-02-03 15:30:00,105.44,105.6,105.44,105.57,18200.0,90.6853,90.8229,90.6853,90.7971,18200.0
2016-02-03 15:35:00,105.58,105.61,105.27,105.37,31532.0,90.8057,90.8315,90.5391,90.6251,31532.0
2016-02-03 15:40:00,105.36,105.67,105.29,105.67,29118.0,90.6165,90.8831,90.5563,90.8831,29118.0
2016-02-03 15:45:00,105.67,105.68,105.52,105.6,51333.0,90.8831,90.8917,90.7541,90.8229,51333.0
2016-02-03 15:50:00,105.64,105.78,105.59,105.74,47934.0,90.8573,90.9777,90.8143,90.9433,47934.0
2016-02-03 15:55:00,105.73,105.77,105.57,105.76,36981.0,90.9347,90.9691,90.7971,90.9605,36981.0
2016-02-04 09:30:00,105.45,105.82,105.45,105.8,6578.0,90.6939,91.0121,90.6939,90.9949,6578.0
2016-02-04 09:35:00,105.71,105.72,105.31,105.44,5817.0,90.9175,90.9261,90.5735,90.6853,5817.0
2016-02-04 09:40:00,105.45,105.62,105.24,105.25,14926.0,90.6939,90.8401,90.5133,90.5219,14926.0
2016-02-04 09:45:00,105.24,105.55,105.16,105.55,18805.0,90.5133,90.7799,90.4445,90.7799,18805.0
2016-02-04 09:50:00,105.54,105.8,105.54,105.75,18243.0,90.7713,90.9949,90.7713,90.9519,18243.0
2016-02-04 09:55:00,105.74,105.79,105.56,105.73,16200.0,90.9433,90.9863,90.7885,90.9347,16200.0
2016-02-04 10:00:00,105.76,105.78,105.29,105.36,30423.0,90.9605,90.9777,90.5563,90.6165,30423.0
2016-02-04 10:05:00,105.37,105.89,105.37,105.81,24001.0,90.6251,91.0723,90.6251,91.0035,24001.0
2016-02-04 10:10:00,105.88,106.26,105.76,106.25,11156.0,91.0637,91.3905,90.9605,91.3819,11156.0
2016-02-04 10:15:00,106.21,106.43,106.16,106.41,17237.0,91.3475,91.5368,91.3045,91.5196,17237.0
2016-02-04 10:20:00,106.4,106.43,106.27,106.4,46756.0,91.511,91.5368,91.3991,91.511,46756.0
2016-02-04 10:25:00,106.31,106.45,106.31,106.4,20878.0,91.4335,91.554,91.4335,91.511,20878.0
2016-02-04 10:30:00,106.42,106.61,106.28,106.61,17771.0,91.5282,91.6916,91.4077,91.6916,17771.0
2016-02-04 10:35:00,106.64,106.68,106.56,106.56,12978.0,91.7174,91.7518,91.6486,91.6486,12978.0
2016-02-04 10:40:00,106.57,106.57,106.47,106.47,4921.0,91.6572,91.6572,91.5712,91.5712,4921.0
2016-02-04 10:45:00,106.46,106.53,106.4,106.53,16183.0,91.5626,91.6228,91.511,91.6228,16183.0
2016-02-04 10:50:00,106.55,106.6,106.49,106.6,24411.0,91.64,91.683,91.5884,91.683,24411.0
2016-02-04 10:55:00,106.61,106.69,106.5,106.66,67934.0,91.6916,91.7604,91.597,91.7346,67934.0
2016-02-04 11:00:00,106.65,106.67,106.32,106.32,27086.0,91.726,91.7432,91.4421,91.4421,27086.0
2016-02-04 11:05:00,106.3,106.32,106.18,106.19,37660.0,91.4249,91.4421,91.3217,91.3303,37660.0
2016-02-04 11:10:00,106.17,106.24,106.02,106.04,53189.0,91.3131,91.3733,91.1841,91.2013,53189.0
2016-02-04 11:15:00,106.03,106.09,105.73,105.76,26039.0,91.1927,91.2443,90.9347,90.9605,26039.0
2016-02-04 11:20:00,105.77,105.96,105.77,105.91,17995.0,90.9691,91.1325,90.9691,91.0895,17995.0
2016-02-04 11:25:00,105.88,105.97,105.85,105.86,9871.0,91.0637,91.1411,91.0379,91.0465,9871.0
2016-02-04 11:30:00,105.84,105.84,105.63,105.73,15633.0,91.0293,91.0293,90.8487,90.9347,15633.0
2016-02-04 11:35:00,105.73,105.87,105.71,105.79,18510.0,90.9347,91.0551,90.9175,90.9863,18510.0
2016-02-04 11:40:00,105.84,105.9,105.59,105.69,10950.0,91.0293,91.0809,90.8143,90.9003,10950.0
2016-02-04 11:45:00,105.66,105.7,105.35,105.54,42203.0,90.8745,90.9089,90.6079,90.7713,42203.0
2016-02-04 11:50:00,105.57,105.72,105.51,105.66,39286.0,90.7971,90.9261,90.7455,90.8745,39286.0
2016-02-04 11:55:00,105.67,105.73,105.49,105.52,25049.0,90.8831,90.9347,90.7283,90.7541,25049.0
2016-02-04 12:00:00,105.53,105.76,105.47,105.74,40163.0,90.7627,90.9605,90.7111,90.9433,40163.0
2016-02-04 12:05:00,105.74,105.99,105.68,105.98,15675.0,90.9433,91.1583,90.8917,91.1497,15675.0
2016-02-04 12:10:00,105.99,106.1,105.88,105.94,8800.0,91.1583,91.2529,91.0637,91.1153,8800.0
2016-02-04 12:15:00,105.96,106.09,105.92,106.02,15184.0,91.1325,91.2443,91.0981,91.1841,15184.0
2016-02-04 12:20:00,106.06,106.07,105.9,105.91,10182.0,91.2185,91.2271,91.0809,91.0895,10182.0
2016-02-04 12:25:00,105.91,105.91,105.75,105.86,7800.0,91.0895,91.0895,90.9519,91.0465,7800.0
2016-02-04 12:30:00,105.85,105.87,105.71,105.76,8826.0,91.0379,91.0551,90.9175,90.9605,8826.0
2016-02-04 12:35:00,105.78,106.02,105.78,106.02,7422.0,90.9777,91.1841,90.9777,91.1841,7422.0
2016-02-04 12:40:00,106.03,106.2,105.93,106.0,10135.0,91.1927,91.3389,91.1067,91.1669,10135.0
2016-02-04 12:45:00,106.0,106.03,105.88,105.94,8023.0,91.1669,91.1927,91.0637,91.1153,8023.0
2016-02-04 12:50:00,106.0,106.03,105.86,105.93,5688.0,91.1669,91.1927,91.0465,91.1067,5688.0
2016-02-04 12:55:00,105.95,106.0,105.86,105.86,12294.0,91.1239,91.1669,91.0465,91.0465,12294.0
2016-02-04 13:00:00,105.89,106.07,105.85,106.04,27104.0,91.0723,91.2271,91.0379,91.2013,27104.0
2016-02-04 13:05:00,106.05,106.12,106.0,106.11,9821.0,91.2099,91.2701,91.1669,91.2615,9821.0
2016-02-04 13:10:00,106.1,106.27,106.1,106.12,6117.0,91.2529,91.3991,91.2529,91.2701,6117.0
2016-02-04 13:15:00,106.14,106.2,106.07,106.07,7856.0,91.2873,91.3389,91.2271,91.2271,7856.0
2016-02-04 13:20:00,106.05,106.16,106.0,106.0,12295.0,91.2099,91.3045,91.1669,91.1669,12295.0
2016-02-04 13:25:00,106.02,106.14,106.0,106.06,7948.0,91.1841,91.2873,91.1669,91.2185,7948.0
2016-02-04 13:30:00,106.07,106.17,106.06,106.12,7835.0,91.2271,91.3131,91.2185,91.2701,7835.0
2016-02-04 13:35:00,106.15,106.25,106.04,106.08,9044.0,91.2959,91.3819,91.2013,91.2357,9044.0
2016-02-04 13:40:00,106.1,106.1,105.89,105.94,23933.0,91.2529,91.2529,91.0723,91.1153,23933.0
2016-02-04 13:45:00,105.92,105.92,105.65,105.67,14847.0,91.0981,91.0981,90.8659,90.8831,14847.0
2016-02-04 13:50:00,105.69,105.74,105.64,105.72,33804.0,90.9003,90.9433,90.8573,90.9261,33804.0
2016-02-04 13:55:00,105.7,105.78,105.64,105.76,25673.0,90.9089,90.9777,90.8573,90.9605,25673.0
2016-02-04 14:00:00,105.77,105.77,105.55,105.56,26948.0,90.9691,90.9691,90.7799,90.7885,26948.0
2016-02-04 14:05:00,105.55,105.64,105.47,105.54,17716.0,90.7799,90.8573,90.7111,90.7713,17716.0
2016-02-04 14:10:00,105.51,105.69,105.48,105.69,10394.0,90.7455,90.9003,90.7197,90.9003,10394.0
2016-02-04 14:15:00,105.69,105.8,105.64,105.74,7550.0,90.9003,90.9949,90.8573,90.9433,7550.0
2016-02-04 14:20:00,105.75,105.78,105.63,105.67,10230.0,90.9519,90.9777,90.8487,90.8831,10230.0
2016-02-04 14:25:00,105.7,105.76,105.54,105.56,17039.0,90.9089,90.9605,90.7713,90.7885,17039.0
2016-02-04 14:30:00,105.52,105.65,105.5,105.59,16535.0,90.7541,90.8659,90.7369,90.8143,16535.0
2016-02-04 14:35:00,105.61,105.68,105.42,105.43,13314.0,90.8315,90.8917,90.6681,90.6767,13314.0
2016-02-04 14:40:00,105.4,105.56,105.4,105.49,12697.0,90.6509,90.7885,90.6509,90.7283,12697.0
2016-02-04 14:45:00,105.49,105.6,105.45,105.57,13749.0,90.7283,90.8229,90.6939,90.7971,13749.0
2016-02-04 14:50:00,105.58,105.59,105.4,105.41,16150.0,90.8057,90.8143,90.6509,90.6595,16150.0
2016-02-04 14:55:00,105.4,105.77,105.4,105.76,14975.0,90.6509,90.9691,90.6509,90.9605,14975.0
2016-02-04 15:00:00,105.74,105.76,105.62,105.63,12362.0,90.9433,90.9605,90.8401,90.8487,12362.0
2016-02-04 15:05:00,105.64,105.68,105.52,105.64,39807.0,90.8573,90.8917,90.7541,90.8573,39807.0
2016-02-04 15:10:00,105.6,105.87,105.58,105.87,32584.0,90.8229,91.0551,90.8057,91.0551,32584.0
2016-02-04 15:15:00,105.86,105.98,105.72,105.72,36927.0,91.0465,91.1497,90.9261,90.9261,36927.0
2016-02-04 15:20:00,105.72,105.9,105.72,105.85,16219.0,90.9261,91.0809,90.9261,91.0379,16219.0
2016-02-04 15:25:00,105.86,105.9,105.75,105.77,18871.0,91.0465,91.0809,90.9519,90.9691,18871.0
2016-02-04 15:30:00,105.75,105.83,105.64,105.69,16453.0,90.9519,91.0207,90.8573,90.9003,16453.0
2016-02-04 15:35:00,105.69,105.89,105.68,105.87,44216.0,90.9003,91.0723,90.8917,91.0551,44216.0
2016-02-04 15:40:00,105.87,106.03,105.8,106.0,41596.0,91.0551,91.1927,90.9949,91.1669,41596.0
2016-02-04 15:45:00,106.0,106.01,105.91,105.95,31504.0,91.1669,91.1755,91.0895,91.1239,31504.0
2016-02-04 15:50:00,105.95,106.0,105.9,106.0,16109.0,91.1239,91.1669,91.0809,91.1669,16109.0
2016-02-04 15:55:00,106.02,106.06,105.99,106.0,31242.0,91.1841,91.2185,91.1583,91.1669,31242.0
2016-02-05 09:30:00,105.6,105.73,105.37,105.41,10649.0,90.8229,90.9347,90.6251,90.6595,10649.0
2016-02-05 09:35:00,105.32,105.5,105.22,105.49,26944.0,90.5821,90.7369,90.4961,90.7283,26944.0
2016-02-05 09:40:00,105.49,105.5,105.21,105.33,21037.0,90.7283,90.7369,90.4875,90.5907,21037.0
2016-02-05 09:45:00,105.3,105.32,104.96,105.0,15412.0,90.5649,90.5821,90.2725,90.3069,15412.0
2016-02-05 09:50:00,105.02,105.2,104.95,105.15,17084.0,90.3241,90.4789,90.2639,90.4359,17084.0
2016-02-05 09:55:00,105.11,105.33,105.08,105.17,10636.0,90.4015,90.5907,90.3757,90.4531,10636.0
2016-02-05 10:00:00,105.15,105.38,105.15,105.37,5796.0,90.4359,90.6337,90.4359,90.6251,5796.0
2016-02-05 10:05:00,105.41,105.41,105.14,105.14,29071.0,90.6595,90.6595,90.4273,90.4273,29071.0
2016-02-05 10:10:00,105.12,105.39,105.12,105.2,42006.0,90.4101,90.6423,90.4101,90.4789,42006.0
2016-02-05 10:15:00,105.22,105.32,105.15,105.22,17000.0,90.4961,90.5821,90.4359,90.4961,17000.0
2016-02-05 10:20:00,105.17,105.33,104.91,104.92,24721.0,90.4531,90.5907,90.2295,90.2381,24721.0
2016-02-05 10:25:00,104.9,104.99,104.6,104.67,47316.0,90.2209,90.2983,89.9628,90.023,47316.0
2016-02-05 10:30:00,104.65,104.76,104.61,104.72,14268.0,90.0058,90.1004,89.9714,90.066,14268.0
2016-02-05 10:35:00,104.75,104.95,104.73,104.81,22160.0,90.0918,90.2639,90.0746,90.1435,22160.0
2016-02-05 10:40:00,104.84,105.06,104.75,104.98,39985.0,90.1693,90.3585,90.0918,90.2897,39985.0
2016-02-05 10:45:00,104.94,104.96,104.74,104.79,27556.0,90.2553,90.2725,90.0832,90.1262,27556.0
2016-02-05 10:50:00,104.78,104.78,104.58,104.67,38861.0,90.1176,90.1176,89.9456,90.023,38861.0
2016-02-05 10:55:00,104.62,104.77,104.45,104.47,16175.0,89.98,90.109,89.8338,89.851,16175.0
2016-02-05 11:00:00,104.5,104.58,104.36,104.39,39408.0,89.8768,89.9456,89.7564,89.7822,39408.0
2016-02-05 11:05:00,104.38,104.41,104.28,104.34,10633.0,89.7736,89.7994,89.6876,89.7392,10633.0
2016-02-05 11:10:00,104.32,104.46,104.24,104.4,17820.0,89.722,89.8424,89.6532,89.7908,17820.0
2016-02-05 11:15:00,104.38,104.44,104.2,104.24,11583.0,89.7736,89.8252,89.6188,89.6532,11583.0
2016-02-05 11:20:00,104.25,104.33,104.09,104.12,16976.0,89.6618,89.7306,89.5242,89.55,16976.0
2016-02-05 11:25:00,104.1,104.21,103.95,104.18,24917.0,89.5328,89.6274,89.4038,89.6016,24917.0
2016-02-05 11:30:00,104.19,104.3,104.13,104.27,23116.0,89.6102,89.7048,89.5586,89.679,23116.0
2016-02-05 11:35:00,104.25,104.32,104.09,104.23,21669.0,89.6618,89.722,89.5242,89.6446,21669.0
2016-02-05 11:40:00,104.22,104.36,104.05,104.13,36596.0,89.636,89.7564,89.4898,89.5586,36596.0
2016-02-05 11:45:00,104.13,104.23,104.02,104.23,18462.0,89.5586,89.6446,89.464,89.6446,18462.0
2016-02-05 11:50:00,104.27,104.41,104.25,104.4,40613.0,89.679,89.7994,89.6618,89.7908,40613.0
2016-02-05 11:55:00,104.39,104.4,104.21,104.38,39937.0,89.7822,89.7908,89.6274,89.7736,39937.0
2016-02-05 12:00:00,104.37,104.52,104.36,104.41,55002.0,89.765,89.894,89.7564,89.7994,55002.0
2016-02-05 12:05:00,104.42,104.51,104.25,104.34,36191.0,89.808,89.8854,89.6618,89.7392,36191.0
2016-02-05 12:10:00,104.32,104.35,104.18,104.25,32379.0,89.722,89.7478,89.6016,89.6618,32379.0
2016-02-05 12:15:00,104.28,104.42,104.19,104.37,35934.0,89.6876,89.808,89.6102,89.765,35934.0
2016-02-05 12:20:00,104.38,104.49,104.36,104.48,26576.0,89.7736,89.8682,89.7564,89.8596,26576.0
2016-02-05 12:25:00,104.49,104.54,104.37,104.44,36358.0,89.8682,89.9112,89.765,89.8252,36358.0
2016-02-05 12:30:00,104.43,104.51,104.4,104.44,17406.0,89.8166,89.8854,89.7908,89.8252,17406.0
2016-02-05 12:35:00,104.45,104.63,104.42,104.57,18709.0,89.8338,89.9886,89.808,89.937,18709.0
2016-02-05 12:40:00,104.57,104.57,104.41,104.48,16692.0,89.937,89.937,89.7994,89.8596,16692.0
2016-02-05 12:45:00,104.46,104.55,104.45,104.47,10778.0,89.8424,89.9198,89.8338,89.851,10778.0
2016-02-05 12:50:00,104.46,104.5,104.3,104.3,10448.0,89.8424,89.8768,89.7048,89.7048,10448.0
2016-02-05 12:55:00,104.3,104.33,104.14,104.29,32945.0,89.7048,89.7306,89.5672,89.6962,32945.0
2016-02-05 13:00:00,104.26,104.37,104.26,104.31,13582.0,89.6704,89.765,89.6704,89.7134,13582.0
2016-02-05 13:05:00,104.32,104.44,104.29,104.4,14369.0,89.722,89.8252,89.6962,89.7908,14369.0
2016-02-05 13:10:00,104.4,104.41,104.27,104.27,25161.0,89.7908,89.7994,89.679,89.679,25161.0
2016-02-05 13:15:00,104.25,104.36,104.22,104.33,24722.0,89.6618,89.7564,89.636,89.7306,24722.0
2016-02-05 13:20:00,104.34,104.42,104.27,104.42,14506.0,89.7392,89.808,89.679,89.808,14506.0
2016-02-05 13:25:00,104.4,104.49,104.4,104.47,13065.0,89.7908,89.8682,89.7908,89.851,13065.0
2016-02-05 13:30:00,104.44,104.44,104.33,104.38,13146.0,89.8252,89.8252,89.7306,89.7736,13146.0
2016-02-05 13:35:00,104.38,104.38,104.2,104.22,14762.0,89.7736,89.7736,89.6188,89.636,14762.0
2016-02-05 13:40:00,104.19,104.22,104.09,104.15,18409.0,89.6102,89.636,89.5242,89.5758,18409.0
2016-02-05 13:45:00,104.14,104.18,103.9,103.94,16053.0,89.5672,89.6016,89.3608,89.3952,16053.0
2016-02-05 13:50:00,103.96,104.04,103.9,104.04,16850.0,89.4124,89.4812,89.3608,89.4812,16850.0
2016-02-05 13:55:00,104.02,104.13,104.02,104.04,22479.0,89.464,89.5586,89.464,89.4812,22479.0
2016-02-05 14:00:00,104.05,104.14,103.94,104.06,31205.0,89.4898,89.5672,89.3952,89.4984,31205.0
2016-02-05 14:05:00,104.05,104.08,103.92,104.0,21473.0,89.4898,89.5156,89.378,89.4468,21473.0
2016-02-05 14:10:00,104.0,104.0,103.77,103.78,23510.0,89.4468,89.4468,89.249,89.2576,23510.0
2016-02-05 14:15:00,103.78,103.82,103.68,103.77,34125.0,89.2576,89.292,89.1716,89.249,34125.0
2016-02-05 14:20:00,103.79,103.91,103.69,103.9,11257.0,89.2662,89.3694,89.1802,89.3608,11257.0
2016-02-05 14:25:00,103.85,103.85,103.72,103.74,122698.0,89.3178,89.3178,89.206,89.2232,122698.0
2016-02-05 14:30:00,103.77,103.93,103.76,103.88,14248.0,89.249,89.3866,89.2404,89.3436,14248.0
2016-02-05 14:35:00,103.87,103.98,103.86,103.95,16800.0,89.335,89.4296,89.3264,89.4038,16800.0
2016-02-05 14:40:00,103.94,103.94,103.77,103.77,31995.0,89.3952,89.3952,89.249,89.249,31995.0
2016-02-05 14:45:00,103.79,103.93,103.72,103.92,38006.0,89.2662,89.3866,89.206,89.378,38006.0
2016-02-05 14:50:00,103.91,103.91,103.76,103.77,16594.0,89.3694,89.3694,89.2404,89.249,16594.0
2016-02-05 14:55:00,103.76,103.85,103.71,103.76,13076.0,89.2404,89.3178,89.1974,89.2404,13076.0
2016-02-05 15:00:00,103.75,103.75,103.52,103.54,14425.0,89.2318,89.2318,89.034,89.0512,14425.0
2016-02-05 15:05:00,103.58,103.66,103.58,103.65,16366.0,89.0856,89.1544,89.0856,89.1458,16366.0
2016-02-05 15:10:00,103.64,103.7,103.63,103.65,11772.0,89.1372,89.1888,89.1286,89.1458,11772.0
2016-02-05 15:15:00,103.65,103.95,103.61,103.94,33738.0,89.1458,89.4038,89.1114,89.3952,33738.0
2016-02-05 15:20:00,103.92,103.96,103.88,103.91,20534.0,89.378,89.4124,89.3436,89.3694,20534.0
2016-02-05 15:25:00,103.89,103.9,103.81,103.88,13587.0,89.3522,89.3608,89.2834,89.3436,13587.0
2016-02-05 15:30:00,103.85,103.86,103.75,103.83,14666.0,89.3178,89.3264,89.2318,89.3006,14666.0
2016-02-05 15:35:00,103.84,103.89,103.65,103.67,13675.0,89.3092,89.3522,89.1458,89.163,13675.0
2016-02-05 15:40:00,103.65,103.77,103.57,103.77,12679.0,89.1458,89.249,89.077,89.249,12679.0
2016-02-05 15:45:00,103.75,103.84,103.7,103.74,14915.0,89.2318,89.3092,89.1888,89.2232,14915.0
2016-02-05 15:50:00,103.74,103.76,103.6,103.62,22750.0,89.2232,89.2404,89.1028,89.12,22750.0
2016-02-05 15:55:00,103.63,103.92,103.63,103.9,86398.0,89.1286,89.378,89.1286,89.3608,86398.0
2016-02-08 09:30:00,102.7,102.73,102.35,102.35,22798.0,88.3287,88.3545,88.0277,88.0277,22798.0
2016-02-08 09:35:00,102.34,102.34,102.05,102.1,18303.0,88.0191,88.0191,87.7697,87.8127,18303.0
2016-02-08 09:40:00,102.08,102.52,102.08,102.5,17734.0,87.7955,88.1739,87.7955,88.1567,17734.0
2016-02-08 09:45:00,102.47,102.56,102.17,102.28,25025.0,88.1309,88.2083,87.8729,87.9675,25025.0
2016-02-08 09:50:00,102.24,102.24,101.8,101.92,29784.0,87.9331,87.9331,87.5547,87.6579,29784.0
2016-02-08 09:55:00,101.88,102.14,101.86,101.98,21167.0,87.6235,87.8471,87.6063,87.7095,21167.0
2016-02-08 10:00:00,101.92,102.23,101.92,102.2,20453.0,87.6579,87.9245,87.6579,87.8987,20453.0
2016-02-08 10:05:00,102.21,102.21,101.78,101.82,26497.0,87.9073,87.9073,87.5375,87.5719,26497.0
2016-02-08 10:10:00,101.83,101.9,101.73,101.89,43676.0,87.5805,87.6407,87.4944,87.6321,43676.0
2016-02-08 10:15:00,101.93,101.95,101.63,101.72,30851.0,87.6665,87.6837,87.4084,87.4858,30851.0
2016-02-08 10:20:00,101.66,101.81,101.57,101.77,41341.0,87.4342,87.5633,87.3568,87.5289,41341.0
2016-02-08 10:25:00,101.79,101.88,101.62,101.68,40574.0,87.5461,87.6235,87.3998,87.4514,40574.0
2016-02-08 10:30:00,101.65,102.13,101.65,102.08,34966.0,87.4256,87.8385,87.4256,87.7955,34966.0
2016-02-08 10:35:00,102.05,102.1,101.89,102.09,45192.0,87.7697,87.8127,87.6321,87.8041,45192.0
2016-02-08 10:40:00,102.09,102.09,101.79,101.99,25239.0,87.8041,87.8041,87.5461,87.7181,25239.0
2016-02-08 10:45:00,102.06,102.1,101.82,101.92,41511.0,87.7783,87.8127,87.5719,87.6579,41511.0
2016-02-08 10:50:00,101.94,102.03,101.84,101.92,57642.0,87.6751,87.7525,87.5891,87.6579,57642.0
2016-02-08 10:55:00,101.9,101.93,101.69,101.74,32405.0,87.6407,87.6665,87.46,87.5031,32405.0
2016-02-08 11:00:00,101.74,101.86,101.53,101.63,36980.0,87.5031,87.6063,87.3224,87.4084,36980.0
2016-02-08 11:05:00,101.59,101.7,101.43,101.45,400891.0,87.374,87.4686,87.2364,87.2536,400891.0
2016-02-08 11:10:00,101.45,101.53,101.23,101.33,87518.0,87.2536,87.3224,87.0644,87.1504,87518.0
2016-02-08 11:15:00,101.3,101.55,101.26,101.51,26776.0,87.1246,87.3396,87.0902,87.3052,26776.0
2016-02-08 11:20:00,101.48,101.62,101.45,101.56,31306.0,87.2794,87.3998,87.2536,87.3482,31306.0
2016-02-08 11:25:00,101.55,101.66,101.46,101.62,22568.0,87.3396,87.4342,87.2622,87.3998,22568.0
2016-02-08 11:30:00,101.61,101.65,101.47,101.59,41361.0,87.3912,87.4256,87.2708,87.374,41361.0
2016-02-08 11:35:00,101.58,101.62,101.45,101.47,48975.0,87.3654,87.3998,87.2536,87.2708,48975.0
2016-02-08 11:40:00,101.44,101.66,101.39,101.41,63221.0,87.245,87.4342,87.202,87.2192,63221.0
2016-02-08 11:45:00,101.42,101.44,101.27,101.4,67383.0,87.2278,87.245,87.0988,87.2106,67383.0
2016-02-08 11:50:00,101.38,101.52,101.33,101.43,48173.0,87.1934,87.3138,87.1504,87.2364,48173.0
2016-02-08 11:55:00,101.42,101.71,101.39,101.71,23525.0,87.2278,87.4772,87.202,87.4772,23525.0
2016-02-08 12:00:00,101.71,101.8,101.69,101.7,13881.0,87.4772,87.5547,87.46,87.4686,13881.0
2016-02-08 12:05:00,101.69,101.79,101.68,101.75,6614.0,87.46,87.5461,87.4514,87.5117,6614.0
2016-02-08 12:10:00,101.76,101.76,101.65,101.76,125851.0,87.5203,87.5203,87.4256,87.5203,125851.0
2016-02-08 12:15:00,101.78,101.9,101.68,101.82,157974.0,87.5375,87.6407,87.4514,87.5719,157974.0
2016-02-08 12:20:00,101.84,101.97,101.8,101.97,158393.0,87.5891,87.7009,87.5547,87.7009,158393.0
2016-02-08 12:25:00,101.96,101.99,101.88,101.9,49060.0,87.6923,87.7181,87.6235,87.6407,49060.0
2016-02-08 12:30:00,101.9,102.05,101.9,101.92,35289.0,87.6407,87.7697,87.6407,87.6579,35289.0
2016-02-08 12:35:00,101.92,101.97,101.79,101.79,11166.0,87.6579,87.7009,87.5461,87.5461,11166.0
2016-02-08 12:40:00,101.79,101.94,101.79,101.92,7000.0,87.5461,87.6751,87.5461,87.6579,7000.0
2016-02-08 12:45:00,101.93,101.93,101.81,101.86,7400.0,87.6665,87.6665,87.5633,87.6063,7400.0
2016-02-08 12:50:00,101.9,101.94,101.83,101.83,10239.0,87.6407,87.6751,87.5805,87.5805,10239.0
2016-02-08 12:55:00,101.79,101.79,101.73,101.73,199358.0,87.5461,87.5461,87.4944,87.4944,199358.0
2016-02-08 13:00:00,101.77,101.78,101.6,101.61,24850.0,87.5289,87.5375,87.3826,87.3912,24850.0
2016-02-08 13:05:00,101.59,101.64,101.54,101.61,16347.0,87.374,87.417,87.331,87.3912,16347.0
2016-02-08 13:10:00,101.61,101.64,101.55,101.56,13223.0,87.3912,87.417,87.3396,87.3482,13223.0
2016-02-08 13:15:00,101.55,101.57,101.46,101.47,17392.0,87.3396,87.3568,87.2622,87.2708,17392.0
2016-02-08 13:20:00,101.47,101.5,101.37,101.39,27556.0,87.2708,87.2966,87.1848,87.202,27556.0
2016-02-08 13:25:00,101.38,101.44,101.3,101.43,98649.0,87.1934,87.245,87.1246,87.2364,98649.0
2016-02-08 13:30:00,101.41,101.54,101.38,101.49,63598.0,87.2192,87.331,87.1934,87.288,63598.0
2016-02-08 13:35:00,101.47,101.48,101.38,101.38,42266.0,87.2708,87.2794,87.1934,87.1934,42266.0
2016-02-08 13:40:00,101.39,101.39,101.21,101.21,26284.0,87.202,87.202,87.0472,87.0472,26284.0
2016-02-08 13:45:00,101.21,101.25,101.11,101.16,29843.0,87.0472,87.0816,86.9612,87.0042,29843.0
2016-02-08 13:50:00,101.14,101.22,101.05,101.1,14519.0,86.987,87.0558,86.9096,86.9526,14519.0
2016-02-08 13:55:00,101.1,101.13,101.03,101.05,14831.0,86.9526,86.9784,86.8924,86.9096,14831.0
2016-02-08 14:00:00,101.09,101.29,101.09,101.29,30827.0,86.944,87.116,86.944,87.116,30827.0
2016-02-08 14:05:00,101.29,101.29,101.19,101.25,14423.0,87.116,87.116,87.03,87.0816,14423.0
2016-02-08 14:10:00,101.24,101.26,101.03,101.05,21603.0,87.073,87.0902,86.8924,86.9096,21603.0
2016-02-08 14:15:00,101.04,101.14,100.97,101.04,25814.0,86.901,86.987,86.8408,86.901,25814.0
2016-02-08 14:20:00,101.01,101.16,101.01,101.12,26083.0,86.8752,87.0042,86.8752,86.9698,26083.0
2016-02-08 14:25:00,101.07,101.24,101.07,101.11,24370.0,86.9268,87.073,86.9268,86.9612,24370.0
2016-02-08 14:30:00,101.1,101.11,100.91,101.01,36341.0,86.9526,86.9612,86.7892,86.8752,36341.0
2016-02-08 14:35:00,101.0,101.09,101.0,101.06,28200.0,86.8666,86.944,86.8666,86.9182,28200.0
2016-02-08 14:40:00,101.07,101.25,101.02,101.24,45494.0,86.9268,87.0816,86.8838,87.073,45494.0
2016-02-08 14:45:00,101.24,101.36,101.23,101.23,37825.0,87.073,87.1762,87.0644,87.0644,37825.0
2016-02-08 14:50:00,101.24,101.3,101.15,101.24,32180.0,87.073,87.1246,86.9956,87.073,32180.0
2016-02-08 14:55:00,101.25,101.28,101.15,101.2,13177.0,87.0816,87.1074,86.9956,87.0386,13177.0
2016-02-08 15:00:00,101.18,101.31,101.17,101.28,12517.0,87.0214,87.1332,87.0128,87.1074,12517.0
2016-02-08 15:05:00,101.28,101.38,101.24,101.27,32033.0,87.1074,87.1934,87.073,87.0988,32033.0
2016-02-08 15:10:00,101.27,101.61,101.27,101.61,53178.0,87.0988,87.3912,87.0988,87.3912,53178.0
2016-02-08 15:15:00,101.62,101.85,101.56,101.77,56790.0,87.3998,87.5977,87.3482,87.5289,56790.0
2016-02-08 15:20:00,101.77,101.87,101.69,101.77,61386.0,87.5289,87.6149,87.46,87.5289,61386.0
2016-02-08 15:25:00,101.77,101.83,101.66,101.74,26138.0,87.5289,87.5805,87.4342,87.5031,26138.0
2016-02-08 15:30:00,101.74,102.15,101.74,102.13,46411.0,87.5031,87.8557,87.5031,87.8385,46411.0
2016-02-08 15:35:00,102.13,102.13,101.93,102.02,37290.0,87.8385,87.8385,87.6665,87.7439,37290.0
2016-02-08 15:40:00,102.03,102.32,102.03,102.32,55445.0,87.7525,88.0019,87.7525,88.0019,55445.0
2016-02-08 15:45:00,102.31,102.69,102.29,102.49,113076.0,87.9933,88.3201,87.9761,88.1481,113076.0
2016-02-08 15:50:00,102.45,102.49,102.24,102.26,117168.0,88.1137,88.1481,87.9331,87.9503,117168.0
2016-02-08 15:55:00,102.25,102.36,102.15,102.3,295652.0,87.9417,88.0363,87.8557,87.9847,295652.0
2016-02-09 09:30:00,101.08,101.33,101.08,101.33,6233.0,86.9354,87.1504,86.9354,87.1504,6233.0
2016-02-09 09:35:00,101.32,101.85,101.32,101.83,17634.0,87.1418,87.5977,87.1418,87.5805,17634.0
2016-02-09 09:40:00,101.79,102.03,101.65,102.03,18058.0,87.5461,87.7525,87.4256,87.7525,18058.0
2016-02-09 09:45:00,102.0,102.42,102.0,102.42,9023.0,87.7267,88.0879,87.7267,88.0879,9023.0
2016-02-09 09:50:00,102.43,102.56,102.32,102.5,12690.0,88.0965,88.2083,88.0019,88.1567,12690.0
2016-02-09 09:55:00,102.49,102.49,102.22,102.27,9634.0,88.1481,88.1481,87.9159,87.9589,9634.0
2016-02-09 10:00:00,102.27,102.64,102.27,102.57,20243.0,87.9589,88.2771,87.9589,88.2169,20243.0
2016-02-09 10:05:00,102.64,102.82,102.43,102.7,23580.0,88.2771,88.4319,88.0965,88.3287,23580.0
2016-02-09 10:10:00,102.69,102.7,102.46,102.57,23309.0,88.3201,88.3287,88.1223,88.2169,23309.0
2016-02-09 10:15:00,102.53,102.53,102.24,102.29,8927.0,88.1825,88.1825,87.9331,87.9761,8927.0
2016-02-09 10:20:00,102.32,102.46,102.24,102.46,42666.0,88.0019,88.1223,87.9331,88.1223,42666.0
2016-02-09 10:25:00,102.42,102.43,102.2,102.27,16335.0,88.0879,88.0965,87.8987,87.9589,16335.0
2016-02-09 10:30:00,102.26,102.26,102.04,102.07,10650.0,87.9503,87.9503,87.7611,87.7869,10650.0
2016-02-09 10:35:00,101.97,102.13,101.96,102.04,7946.0,87.7009,87.8385,87.6923,87.7611,7946.0
2016-02-09 10:40:00,102.02,102.02,101.81,101.82,10750.0,87.7439,87.7439,87.5633,87.5719,10750.0
2016-02-09 10:45:00,101.81,101.99,101.79,101.91,13801.0,87.5633,87.7181,87.5461,87.6493,13801.0
2016-02-09 10:50:00,101.93,101.94,101.61,101.62,32698.0,87.6665,87.6751,87.3912,87.3998,32698.0
2016-02-09 10:55:00,101.63,101.67,101.54,101.6,22727.0,87.4084,87.4428,87.331,87.3826,22727.0
2016-02-09 11:00:00,101.57,101.9,101.55,101.78,30047.0,87.3568,87.6407,87.3396,87.5375,30047.0
2016-02-09 11:05:00,101.8,101.97,101.74,101.97,18203.0,87.5547,87.7009,87.5031,87.7009,18203.0
2016-02-09 11:10:00,102.01,102.31,102.0,102.18,38726.0,87.7353,87.9933,87.7267,87.8815,38726.0
2016-02-09 11:15:00,102.2,102.24,101.93,101.99,125416.0,87.8987,87.9331,87.6665,87.7181,125416.0
2016-02-09 11:20:00,102.03,102.41,102.01,102.41,92917.0,87.7525,88.0793,87.7353,88.0793,92917.0
2016-02-09 11:25:00,102.38,102.46,102.28,102.39,9869.0,88.0535,88.1223,87.9675,88.0621,9869.0
2016-02-09 11:30:00,102.35,102.44,102.18,102.2,31487.0,88.0277,88.1051,87.8815,87.8987,31487.0
2016-02-09 11:35:00,102.21,102.21,101.93,101.99,21652.0,87.9073,87.9073,87.6665,87.7181,21652.0
2016-02-09 11:40:00,102.0,102.29,102.0,102.26,19879.0,87.7267,87.9761,87.7267,87.9503,19879.0
2016-02-09 11:45:00,102.24,102.29,102.06,102.09,24561.0,87.9331,87.9761,87.7783,87.8041,24561.0
2016-02-09 11:50:00,102.03,102.11,101.83,101.83,20957.0,87.7525,87.8213,87.5805,87.5805,20957.0
2016-02-09 11:55:00,101.82,101.91,101.8,101.8,16540.0,87.5719,87.6493,87.5547,87.5547,16540.0
2016-02-09 12:00:00,101.86,101.95,101.74,101.91,14424.0,87.6063,87.6837,87.5031,87.6493,14424.0
2016-02-09 12:05:00,101.91,102.1,101.83,102.07,23226.0,87.6493,87.8127,87.5805,87.7869,23226.0
2016-02-09 12:10:00,102.05,102.05,101.85,101.85,8425.0,87.7697,87.7697,87.5977,87.5977,8425.0
2016-02-09 12:15:00,101.83,101.89,101.72,101.72,21399.0,87.5805,87.6321,87.4858,87.4858,21399.0
2016-02-09 12:20:00,101.73,101.8,101.69,101.75,20302.0,87.4944,87.5547,87.46,87.5117,20302.0
2016-02-09 12:25:00,101.77,101.98,101.69,101.82,25400.0,87.5289,87.7095,87.46,87.5719,25400.0
2016-02-09 12:30:00,101.78,101.89,101.74,101.85,11500.0,87.5375,87.6321,87.5031,87.5977,11500.0
2016-02-09 12:35:00,101.84,102.01,101.81,101.83,14416.0,87.5891,87.7353,87.5633,87.5805,14416.0
2016-02-09 12:40:00,101.9,101.9,101.73,101.87,69618.0,87.6407,87.6407,87.4944,87.6149,69618.0
2016-02-09 12:45:00,101.86,101.86,101.64,101.65,8702.0,87.6063,87.6063,87.417,87.4256,8702.0
2016-02-09 12:50:00,101.65,101.82,101.63,101.77,14148.0,87.4256,87.5719,87.4084,87.5289,14148.0
2016-02-09 12:55:00,101.78,101.78,101.67,101.73,11350.0,87.5375,87.5375,87.4428,87.4944,11350.0
2016-02-09 13:00:00,101.75,101.78,101.59,101.63,16530.0,87.5117,87.5375,87.374,87.4084,16530.0
2016-02-09 13:05:00,101.59,101.64,101.49,101.5,14959.0,87.374,87.417,87.288,87.2966,14959.0
2016-02-09 13:10:00,101.49,101.49,101.28,101.29,31843.0,87.288,87.288,87.1074,87.116,31843.0
2016-02-09 13:15:00,101.31,101.33,101.25,101.33,10625.0,87.1332,87.1504,87.0816,87.1504,10625.0
2016-02-09 13:20:00,101.3,101.53,101.29,101.45,27664.0,87.1246,87.3224,87.116,87.2536,27664.0
2016-02-09 13:25:00,101.46,101.5,101.43,101.45,22594.0,87.2622,87.2966,87.2364,87.2536,22594.0
2016-02-09 13:30:00,101.49,101.72,101.49,101.65,35978.0,87.288,87.4858,87.288,87.4256,35978.0
2016-02-09 13:35:00,101.61,101.61,101.35,101.36,11277.0,87.3912,87.3912,87.1676,87.1762,11277.0
2016-02-09 13:40:00,101.35,101.64,101.35,101.64,26066.0,87.1676,87.417,87.1676,87.417,26066.0
2016-02-09 13:45:00,101.62,101.7,101.47,101.5,25422.0,87.3998,87.4686,87.2708,87.2966,25422.0
2016-02-09 13:50:00,101.49,101.61,101.43,101.61,128723.0,87.288,87.3912,87.2364,87.3912,128723.0
2016-02-09 13:55:00,101.6,101.8,101.58,101.68,18835.0,87.3826,87.5547,87.3654,87.4514,18835.0
2016-02-09 14:00:00,101.7,101.8,101.69,101.75,44459.0,87.4686,87.5547,87.46,87.5117,44459.0
2016-02-09 14:05:00,101.76,102.21,101.76,102.17,53444.0,87.5203,87.9073,87.5203,87.8729,53444.0
2016-02-09 14:10:00,102.18,102.22,101.98,102.01,24216.0,87.8815,87.9159,87.7095,87.7353,24216.0
2016-02-09 14:15:00,102.01,102.14,102.0,102.01,25103.0,87.7353,87.8471,87.7267,87.7353,25103.0
2016-02-09 14:20:00,102.03,102.11,101.88,101.9,17951.0,87.7525,87.8213,87.6235,87.6407,17951.0
2016-02-09 14:25:00,101.9,101.94,101.75,101.8,27429.0,87.6407,87.6751,87.5117,87.5547,27429.0
2016-02-09 14:30:00,101.85,102.1,101.85,102.03,17591.0,87.5977,87.8127,87.5977,87.7525,17591.0
2016-02-09 14:35:00,102.03,102.34,102.03,102.28,23812.0,87.7525,88.0191,87.7525,87.9675,23812.0
2016-02-09 14:40:00,102.3,102.56,102.2,102.54,47442.0,87.9847,88.2083,87.8987,88.1911,47442.0
2016-02-09 14:45:00,102.52,102.52,102.2,102.21,76583.0,88.1739,88.1739,87.8987,87.9073,76583.0
2016-02-09 14:50:00,102.21,102.45,102.21,102.42,10256.0,87.9073,88.1137,87.9073,88.0879,10256.0
2016-02-09 14:55:00,102.43,102.5,102.31,102.44,59584.0,88.0965,88.1567,87.9933,88.1051,59584.0
2016-02-09 15:00:00,102.44,102.7,102.43,102.69,26928.0,88.1051,88.3287,88.0965,88.3201,26928.0
2016-02-09 15:05:00,102.65,103.1,102.63,102.91,76888.0,88.2857,88.6727,88.2685,88.5093,76888.0
2016-02-09 15:10:00,102.88,102.99,102.82,102.88,18746.0,88.4835,88.5781,88.4319,88.4835,18746.0
2016-02-09 15:15:00,102.92,102.95,102.67,102.67,25592.0,88.5179,88.5437,88.3029,88.3029,25592.0
2016-02-09 15:20:00,102.62,102.71,102.46,102.47,10532.0,88.2599,88.3373,88.1223,88.1309,10532.0
2016-02-09 15:25:00,102.47,102.5,102.26,102.36,29884.0,88.1309,88.1567,87.9503,88.0363,29884.0
2016-02-09 15:30:00,102.36,102.52,102.3,102.38,16534.0,88.0363,88.1739,87.9847,88.0535,16534.0
2016-02-09 15:35:00,102.46,102.66,102.42,102.51,27051.0,88.1223,88.2943,88.0879,88.1653,27051.0
2016-02-09 15:40:00,102.48,102.49,102.07,102.31,57299.0,88.1395,88.1481,87.7869,87.9933,57299.0
2016-02-09 15:45:00,102.3,102.35,102.2,102.22,19930.0,87.9847,88.0277,87.8987,87.9159,19930.0
2016-02-09 15:50:00,102.22,102.32,102.22,102.27,17196.0,87.9159,88.0019,87.9159,87.9589,17196.0
2016-02-09 15:55:00,102.26,102.29,102.12,102.21,92098.0,87.9503,87.9761,87.8299,87.9073,92098.0
2016-02-10 09:30:00,102.73,103.01,102.73,102.84,17794.0,88.3545,88.5953,88.3545,88.4491,17794.0
2016-02-10 09:35:00,102.73,102.9,102.7,102.82,23658.0,88.3545,88.5007,88.3287,88.4319,23658.0
2016-02-10 09:40:00,102.88,103.05,102.64,102.65,26528.0,88.4835,88.6297,88.2771,88.2857,26528.0
2016-02-10 09:45:00,102.69,102.99,102.67,102.99,13301.0,88.3201,88.5781,88.3029,88.5781,13301.0
2016-02-10 09:50:00,103.02,103.17,102.89,103.14,12397.0,88.6039,88.7329,88.4921,88.7071,12397.0
2016-02-10 09:55:00,103.15,103.26,103.14,103.23,8996.0,88.7157,88.8103,88.7071,88.7845,8996.0
2016-02-10 10:00:00,103.26,103.31,103.17,103.21,24623.0,88.8103,88.8534,88.7329,88.7673,24623.0
2016-02-10 10:05:00,103.22,103.29,103.03,103.12,13876.0,88.7759,88.8362,88.6125,88.6899,13876.0
2016-02-10 10:10:00,103.15,103.3,103.14,103.24,17468.0,88.7157,88.8448,88.7071,88.7931,17468.0
2016-02-10 10:15:00,103.24,103.52,103.22,103.48,25170.0,88.7931,89.034,88.7759,88.9996,25170.0
2016-02-10 10:20:00,103.49,103.53,103.44,103.49,10951.0,89.0082,89.0426,88.9652,89.0082,10951.0
2016-02-10 10:25:00,103.51,103.55,103.41,103.41,11187.0,89.0254,89.0598,88.9394,88.9394,11187.0
2016-02-10 10:30:00,103.42,103.93,103.42,103.84,87380.0,88.948,89.3866,88.948,89.3092,87380.0
2016-02-10 10:35:00,103.82,103.82,103.54,103.62,42174.0,89.292,89.292,89.0512,89.12,42174.0
2016-02-10 10:40:00,103.54,103.54,103.32,103.34,26043.0,89.0512,89.0512,88.862,88.8792,26043.0
2016-02-10 10:45:00,103.37,103.42,103.22,103.41,29002.0,88.905,88.948,88.7759,88.9394,29002.0
2016-02-10 10:50:00,103.42,103.42,103.08,103.2,46428.0,88.948,88.948,88.6555,88.7587,46428.0
2016-02-10 10:55:00,103.2,103.21,102.94,103.04,67997.0,88.7587,88.7673,88.5351,88.6211,67997.0
2016-02-10 11:00:00,103.05,103.16,102.94,103.1,36837.0,88.6297,88.7243,88.5351,88.6727,36837.0
2016-02-10 11:05:00,103.11,103.15,102.8,102.9,86360.0,88.6813,88.7157,88.4147,88.5007,86360.0
2016-02-10 11:10:00,102.89,103.02,102.81,102.98,53010.0,88.4921,88.6039,88.4233,88.5695,53010.0
2016-02-10 11:15:00,102.95,103.13,102.82,103.12,32385.0,88.5437,88.6985,88.4319,88.6899,32385.0
2016-02-10 11:20:00,103.05,103.26,103.05,103.24,23956.0,88.6297,88.8103,88.6297,88.7931,23956.0
2016-02-10 11:25:00,103.21,103.21,102.92,102.92,30246.0,88.7673,88.7673,88.5179,88.5179,30246.0
2016-02-10 11:30:00,102.92,103.02,102.85,102.89,14760.0,88.5179,88.6039,88.4577,88.4921,14760.0
2016-02-10 11:35:00,102.86,102.88,102.64,102.66,44915.0,88.4663,88.4835,88.2771,88.2943,44915.0
2016-02-10 11:40:00,102.66,102.76,102.55,102.76,582585.0,88.2943,88.3803,88.1997,88.3803,582585.0
2016-02-10 11:45:00,102.75,102.97,102.69,102.95,29769.0,88.3717,88.5609,88.3201,88.5437,29769.0
2016-02-10 11:50:00,102.94,103.06,102.86,102.97,46132.0,88.5351,88.6383,88.4663,88.5609,46132.0
2016-02-10 11:55:00,102.97,103.14,102.97,103.01,21189.0,88.5609,88.7071,88.5609,88.5953,21189.0
2016-02-10 12:00:00,103.02,103.1,102.9,102.9,12718.0,88.6039,88.6727,88.5007,88.5007,12718.0
2016-02-10 12:05:00,102.92,103.01,102.79,103.0,30427.0,88.5179,88.5953,88.4061,88.5867,30427.0
2016-02-10 12:10:00,103.0,103.03,102.87,102.89,27334.0,88.5867,88.6125,88.4749,88.4921,27334.0
2016-02-10 12:15:00,102.86,102.96,102.8,102.96,26318.0,88.4663,88.5523,88.4147,88.5523,26318.0
2016-02-10 12:20:00,102.99,103.24,102.97,103.14,24621.0,88.5781,88.7931,88.5609,88.7071,24621.0
2016-02-10 12:25:00,103.12,103.21,103.06,103.21,122203.0,88.6899,88.7673,88.6383,88.7673,122203.0
2016-02-10 12:30:00,103.2,103.26,103.09,103.1,62228.0,88.7587,88.8103,88.6641,88.6727,62228.0
2016-02-10 12:35:00,103.12,103.41,103.12,103.36,32447.0,88.6899,88.9394,88.6899,88.8964,32447.0
2016-02-10 12:40:00,103.37,103.44,103.33,103.33,8482.0,88.905,88.9652,88.8706,88.8706,8482.0
2016-02-10 12:45:00,103.3,103.35,103.25,103.34,37274.0,88.8448,88.8878,88.8017,88.8792,37274.0
2016-02-10 12:50:00,103.37,103.43,103.32,103.4,6725.0,88.905,88.9566,88.862,88.9308,6725.0
2016-02-10 12:55:00,103.39,103.55,103.23,103.5,33407.0,88.9222,89.0598,88.7845,89.0168,33407.0
2016-02-10 13:00:00,103.52,103.59,103.4,103.59,20377.0,89.034,89.0942,88.9308,89.0942,20377.0
2016-02-10 13:05:00,103.57,103.57,103.37,103.37,24076.0,89.077,89.077,88.905,88.905,24076.0
2016-02-10 13:10:00,103.35,103.44,103.27,103.27,11295.0,88.8878,88.9652,88.819,88.819,11295.0
2016-02-10 13:15:00,103.28,103.34,103.23,103.34,5952.0,88.8276,88.8792,88.7845,88.8792,5952.0
2016-02-10 13:20:00,103.33,103.43,103.27,103.28,13193.0,88.8706,88.9566,88.819,88.8276,13193.0
2016-02-10 13:25:00,103.26,103.31,103.11,103.15,24424.0,88.8103,88.8534,88.6813,88.7157,24424.0
2016-02-10 13:30:00,103.17,103.19,103.03,103.04,11622.0,88.7329,88.7501,88.6125,88.6211,11622.0
2016-02-10 13:35:00,103.04,103.18,103.04,103.13,106085.0,88.6211,88.7415,88.6211,88.6985,106085.0
2016-02-10 13:40:00,103.15,103.3,103.12,103.3,45327.0,88.7157,88.8448,88.6899,88.8448,45327.0
2016-02-10 13:45:00,103.31,103.31,103.22,103.25,12701.0,88.8534,88.8534,88.7759,88.8017,12701.0
2016-02-10 13:50:00,103.24,103.24,103.08,103.09,8669.0,88.7931,88.7931,88.6555,88.6641,8669.0
2016-02-10 13:55:00,103.09,103.12,103.03,103.07,7169.0,88.6641,88.6899,88.6125,88.6469,7169.0
2016-02-10 14:00:00,103.12,103.19,103.1,103.16,8520.0,88.6899,88.7501,88.6727,88.7243,8520.0
2016-02-10 14:05:00,103.16,103.26,103.16,103.23,62107.0,88.7243,88.8103,88.7243,88.7845,62107.0
2016-02-10 14:10:00,103.24,103.33,103.22,103.28,21274.0,88.7931,88.8706,88.7759,88.8276,21274.0
2016-02-10 14:15:00,103.28,103.28,103.14,103.27,17337.0,88.8276,88.8276,88.7071,88.819,17337.0
2016-02-10 14:20:00,103.23,103.25,103.12,103.18,12758.0,88.7845,88.8017,88.6899,88.7415,12758.0
2016-02-10 14:25:00,103.16,103.2,103.04,103.17,17379.0,88.7243,88.7587,88.6211,88.7329,17379.0
2016-02-10 14:30:00,103.17,103.33,103.13,103.19,13274.0,88.7329,88.8706,88.6985,88.7501,13274.0
2016-02-10 14:35:00,103.16,103.18,103.02,103.02,17201.0,88.7243,88.7415,88.6039,88.6039,17201.0
2016-02-10 14:40:00,103.0,103.01,102.87,102.94,40056.0,88.5867,88.5953,88.4749,88.5351,40056.0
2016-02-10 14:45:00,102.96,102.96,102.82,102.85,19784.0,88.5523,88.5523,88.4319,88.4577,19784.0
2016-02-10 14:50:00,102.84,102.9,102.77,102.9,29175.0,88.4491,88.5007,88.3889,88.5007,29175.0
2016-02-10 14:55:00,102.9,102.97,102.85,102.85,24958.0,88.5007,88.5609,88.4577,88.4577,24958.0
2016-02-10 15:00:00,102.87,103.19,102.87,103.19,48969.0,88.4749,88.7501,88.4749,88.7501,48969.0
2016-02-10 15:05:00,103.19,103.24,103.04,103.04,29740.0,88.7501,88.7931,88.6211,88.6211,29740.0
2016-02-10 15:10:00,103.04,103.1,102.84,102.84,28253.0,88.6211,88.6727,88.4491,88.4491,28253.0
2016-02-10 15:15:00,102.86,102.9,102.53,102.56,16765.0,88.4663,88.5007,88.1825,88.2083,16765.0
2016-02-10 15:20:00,102.58,102.74,102.58,102.71,23863.0,88.2255,88.3631,88.2255,88.3373,23863.0
2016-02-10 15:25:00,102.69,102.75,102.46,102.49,32274.0,88.3201,88.3717,88.1223,88.1481,32274.0
2016-02-10 15:30:00,102.51,102.61,102.41,102.5,20755.0,88.1653,88.2513,88.0793,88.1567,20755.0
2016-02-10 15:35:00,102.5,102.52,102.26,102.27,17506.0,88.1567,88.1739,87.9503,87.9589,17506.0
2016-02-10 15:40:00,102.26,102.39,102.19,102.38,29238.0,87.9503,88.0621,87.8901,88.0535,29238.0
2016-02-10 15:45:00,102.38,102.45,102.28,102.32,30982.0,88.0535,88.1137,87.9675,88.0019,30982.0
2016-02-10 15:50:00,102.31,102.32,102.17,102.29,33431.0,87.9933,88.0019,87.8729,87.9761,33431.0
2016-02-10 15:55:00,102.26,102.32,102.22,102.23,39489.0,87.9503,88.0019,87.9159,87.9245,39489.0
2016-02-11 09:30:00,100.62,100.88,100.56,100.88,14574.0,86.5398,86.7634,86.4882,86.7634,14574.0
2016-02-11 09:35:00,100.74,100.95,100.6,100.65,14846.0,86.643,86.8236,86.5226,86.5656,14846.0
2016-02-11 09:40:00,100.64,100.79,100.57,100.76,9529.0,86.557,86.686,86.4968,86.6602,9529.0
2016-02-11 09:45:00,100.88,101.05,100.78,100.81,10379.0,86.7634,86.9096,86.6774,86.7032,10379.0
2016-02-11 09:50:00,100.74,101.05,100.74,101.05,9105.0,86.643,86.9096,86.643,86.9096,9105.0
2016-02-11 09:55:00,100.95,101.45,100.9,101.26,40291.0,86.8236,87.2536,86.7806,87.0902,40291.0
2016-02-11 10:00:00,101.26,101.3,101.05,101.15,6778.0,87.0902,87.1246,86.9096,86.9956,6778.0
2016-02-11 10:05:00,101.18,101.45,101.15,101.31,11619.0,87.0214,87.2536,86.9956,87.1332,11619.0
2016-02-11 10:10:00,101.2,101.3,101.06,101.22,8399.0,87.0386,87.1246,86.9182,87.0558,8399.0
2016-02-11 10:15:00,101.19,101.19,101.0,101.1,27295.0,87.03,87.03,86.8666,86.9526,27295.0
2016-02-11 10:20:00,101.05,101.15,100.9,101.12,15926.0,86.9096,86.9956,86.7806,86.9698,15926.0
2016-02-11 10:25:00,101.14,101.15,100.8,100.8,12109.0,86.987,86.9956,86.6946,86.6946,12109.0
2016-02-11 10:30:00,100.8,100.97,100.73,100.94,6925.0,86.6946,86.8408,86.6344,86.815,6925.0
2016-02-11 10:35:00,100.96,100.98,100.69,100.71,30623.0,86.8322,86.8494,86.6,86.6172,30623.0
2016-02-11 10:40:00,100.71,100.71,100.58,100.69,13198.0,86.6172,86.6172,86.5054,86.6,13198.0
2016-02-11 10:45:00,100.66,100.91,100.63,100.81,7825.0,86.5742,86.7892,86.5484,86.7032,7825.0
2016-02-11 10:50:00,100.71,100.71,100.55,100.6,10574.0,86.6172,86.6172,86.4796,86.5226,10574.0
2016-02-11 10:55:00,100.58,100.74,100.51,100.55,19241.0,86.5054,86.643,86.4452,86.4796,19241.0
2016-02-11 11:00:00,100.56,100.72,100.52,100.56,12103.0,86.4882,86.6258,86.4538,86.4882,12103.0
2016-02-11 11:05:00,100.55,100.59,100.38,100.5,37969.0,86.4796,86.514,86.3334,86.4366,37969.0
2016-02-11 11:10:00,100.5,100.58,100.31,100.37,52689.0,86.4366,86.5054,86.2732,86.3248,52689.0
2016-02-11 11:15:00,100.37,100.56,100.31,100.55,119566.0,86.3248,86.4882,86.2732,86.4796,119566.0
2016-02-11 11:20:00,100.54,100.7,100.34,100.47,159809.0,86.471,86.6086,86.299,86.4108,159809.0
2016-02-11 11:25:00,100.45,100.5,100.23,100.27,70413.0,86.3936,86.4366,86.2044,86.2388,70413.0
2016-02-11 11:30:00,100.27,100.31,100.06,100.06,61120.0,86.2388,86.2732,86.0581,86.0581,61120.0
2016-02-11 11:35:00,100.08,100.37,100.08,100.37,18369.0,86.0753,86.3248,86.0753,86.3248,18369.0
2016-02-11 11:40:00,100.34,100.44,100.27,100.39,23291.0,86.299,86.385,86.2388,86.342,23291.0
2016-02-11 11:45:00,100.43,100.43,100.2,100.22,9917.0,86.3764,86.3764,86.1785,86.1958,9917.0
2016-02-11 11:50:00,100.24,100.52,100.23,100.44,15570.0,86.213,86.4538,86.2044,86.385,15570.0
2016-02-11 11:55:00,100.43,100.59,100.43,100.47,8066.0,86.3764,86.514,86.3764,86.4108,8066.0
2016-02-11 12:00:00,100.45,100.56,100.4,100.53,7466.0,86.3936,86.4882,86.3506,86.4624,7466.0
2016-02-11 12:05:00,100.57,100.7,100.52,100.56,14512.0,86.4968,86.6086,86.4538,86.4882,14512.0
2016-02-11 12:10:00,100.53,100.69,100.48,100.52,16889.0,86.4624,86.6,86.4194,86.4538,16889.0
2016-02-11 12:15:00,100.53,100.55,100.28,100.35,7692.0,86.4624,86.4796,86.2474,86.3076,7692.0
2016-02-11 12:20:00,100.32,100.44,100.32,100.44,12862.0,86.2818,86.385,86.2818,86.385,12862.0
2016-02-11 12:25:00,100.44,100.61,100.38,100.42,10054.0,86.385,86.5312,86.3334,86.3678,10054.0
2016-02-11 12:30:00,100.43,100.43,100.24,100.24,8699.0,86.3764,86.3764,86.213,86.213,8699.0
2016-02-11 12:35:00,100.29,100.4,100.28,100.37,8777.0,86.256,86.3506,86.2474,86.3248,8777.0
2016-02-11 12:40:00,100.34,100.39,100.28,100.38,7230.0,86.299,86.342,86.2474,86.3334,7230.0
2016-02-11 12:45:00,100.35,100.48,100.34,100.43,21466.0,86.3076,86.4194,86.299,86.3764,21466.0
2016-02-11 12:50:00,100.46,100.64,100.46,100.6,6121.0,86.4022,86.557,86.4022,86.5226,6121.0
2016-02-11 12:55:00,100.61,100.76,100.57,100.69,71606.0,86.5312,86.6602,86.4968,86.6,71606.0
2016-02-11 13:00:00,100.67,100.88,100.64,100.67,49465.0,86.5828,86.7634,86.557,86.5828,49465.0
2016-02-11 13:05:00,100.67,100.8,100.62,100.73,21063.0,86.5828,86.6946,86.5398,86.6344,21063.0
2016-02-11 13:10:00,100.73,100.78,100.66,100.71,17952.0,86.6344,86.6774,86.5742,86.6172,17952.0
2016-02-11 13:15:00,100.74,100.77,100.59,100.76,13711.0,86.643,86.6688,86.514,86.6602,13711.0
2016-02-11 13:20:00,100.75,100.87,100.71,100.71,13562.0,86.6516,86.7548,86.6172,86.6172,13562.0
2016-02-11 13:25:00,100.72,100.78,100.65,100.67,4153.0,86.6258,86.6774,86.5656,86.5828,4153.0
2016-02-11 13:30:00,100.63,100.79,100.58,100.74,18800.0,86.5484,86.686,86.5054,86.643,18800.0
2016-02-11 13:35:00,100.73,100.73,100.38,100.4,66412.0,86.6344,86.6344,86.3334,86.3506,66412.0
2016-02-11 13:40:00,100.34,100.45,100.34,100.44,10593.0,86.299,86.3936,86.299,86.385,10593.0
2016-02-11 13:45:00,100.45,100.47,100.39,100.44,26235.0,86.3936,86.4108,86.342,86.385,26235.0
2016-02-11 13:50:00,100.47,100.49,100.39,100.42,169832.0,86.4108,86.428,86.342,86.3678,169832.0
2016-02-11 13:55:00,100.43,100.47,100.3,100.39,17100.0,86.3764,86.4108,86.2646,86.342,17100.0
2016-02-11 14:00:00,100.38,100.44,100.33,100.39,47980.0,86.3334,86.385,86.2904,86.342,47980.0
2016-02-11 14:05:00,100.36,100.49,100.31,100.47,38741.0,86.3162,86.428,86.2732,86.4108,38741.0
2016-02-11 14:10:00,100.47,100.51,100.39,100.42,12017.0,86.4108,86.4452,86.342,86.3678,12017.0
2016-02-11 14:15:00,100.45,100.49,100.17,100.17,17736.0,86.3936,86.428,86.1527,86.1527,17736.0
2016-02-11 14:20:00,100.16,100.3,100.16,100.17,33133.0,86.1441,86.2646,86.1441,86.1527,33133.0
2016-02-11 14:25:00,100.19,100.25,100.06,100.09,39792.0,86.1699,86.2216,86.0581,86.0839,39792.0
2016-02-11 14:30:00,100.07,100.17,100.02,100.08,21936.0,86.0667,86.1527,86.0237,86.0753,21936.0
2016-02-11 14:35:00,100.07,100.58,99.92,100.58,61909.0,86.0667,86.5054,85.9377,86.5054,61909.0
2016-02-11 14:40:00,100.66,100.94,100.38,100.65,61074.0,86.5742,86.815,86.3334,86.5656,61074.0
2016-02-11 14:45:00,100.64,101.1,100.54,101.03,42568.0,86.557,86.9526,86.471,86.8924,42568.0
2016-02-11 14:50:00,100.99,101.4,100.99,101.31,84186.0,86.858,87.2106,86.858,87.1332,84186.0
2016-02-11 14:55:00,101.3,101.37,100.97,101.05,55831.0,87.1246,87.1848,86.8408,86.9096,55831.0
2016-02-11 15:00:00,101.1,101.11,100.78,100.86,39152.0,86.9526,86.9612,86.6774,86.7462,39152.0
2016-02-11 15:05:00,100.86,100.89,100.58,100.81,55385.0,86.7462,86.772,86.5054,86.7032,55385.0
2016-02-11 15:10:00,100.82,101.15,100.82,100.99,50929.0,86.7118,86.9956,86.7118,86.858,50929.0
2016-02-11 15:15:00,101.0,101.0,100.76,100.85,55629.0,86.8666,86.8666,86.6602,86.7376,55629.0
2016-02-11 15:20:00,100.86,101.04,100.8,100.85,21040.0,86.7462,86.901,86.6946,86.7376,21040.0
2016-02-11 15:25:00,100.86,101.14,100.86,101.11,24265.0,86.7462,86.987,86.7462,86.9612,24265.0
2016-02-11 15:30:00,101.1,101.16,100.93,101.15,22843.0,86.9526,87.0042,86.8064,86.9956,22843.0
2016-02-11 15:35:00,101.17,101.45,101.14,101.43,111736.0,87.0128,87.2536,86.987,87.2364,111736.0
2016-02-11 15:40:00,101.48,101.51,101.34,101.48,28763.0,87.2794,87.3052,87.159,87.2794,28763.0
2016-02-11 15:45:00,101.48,101.49,101.28,101.34,6253.0,87.2794,87.288,87.1074,87.159,6253.0
2016-02-11 15:50:00,101.35,101.43,101.14,101.18,33118.0,87.1676,87.2364,86.987,87.0214,33118.0
2016-02-11 15:55:00,101.18,101.24,100.92,100.94,50459.0,87.0214,87.073,86.7978,86.815,50459.0
2016-02-12 09:30:00,102.03,102.14,101.82,101.99,10919.0,87.7525,87.8471,87.5719,87.7181,10919.0
2016-02-12 09:35:00,101.89,102.08,101.8,101.87,14694.0,87.6321,87.7955,87.5547,87.6149,14694.0
2016-02-12 09:40:00,101.84,101.99,101.84,101.89,5463.0,87.5891,87.7181,87.5891,87.6321,5463.0
2016-02-12 09:45:00,101.81,101.83,101.67,101.7,4103.0,87.5633,87.5805,87.4428,87.4686,4103.0
2016-02-12 09:50:00,101.72,101.83,101.65,101.78,3275.0,87.4858,87.5805,87.4256,87.5375,3275.0
2016-02-12 09:55:00,101.8,101.8,101.58,101.62,3568.0,87.5547,87.5547,87.3654,87.3998,3568.0
2016-02-12 10:00:00,101.6,101.66,101.5,101.66,4007.0,87.3826,87.4342,87.2966,87.4342,4007.0
2016-02-12 10:05:00,101.66,101.72,101.54,101.58,11823.0,87.4342,87.4858,87.331,87.3654,11823.0
2016-02-12 10:10:00,101.65,101.8,101.65,101.74,5972.0,87.4256,87.5547,87.4256,87.5031,5972.0
2016-02-12 10:15:00,101.75,101.93,101.69,101.93,8170.0,87.5117,87.6665,87.46,87.6665,8170.0
2016-02-12 10:20:00,101.96,102.01,101.92,101.93,4681.0,87.6923,87.7353,87.6579,87.6665,4681.0
2016-02-12 10:25:00,101.96,102.02,101.94,101.96,4506.0,87.6923,87.7439,87.6751,87.6923,4506.0
2016-02-12 10:30:00,102.03,102.11,102.01,102.09,19806.0,87.7525,87.8213,87.7353,87.8041,19806.0
2016-02-12 10:35:00,102.08,102.08,101.9,102.0,10018.0,87.7955,87.7955,87.6407,87.7267,10018.0
2016-02-12 10:40:00,101.98,102.03,101.9,101.91,7285.0,87.7095,87.7525,87.6407,87.6493,7285.0
2016-02-12 10:45:00,101.88,101.93,101.83,101.93,7200.0,87.6235,87.6665,87.5805,87.6665,7200.0
2016-02-12 10:50:00,101.95,102.04,101.94,101.95,20134.0,87.6837,87.7611,87.6751,87.6837,20134.0
2016-02-12 10:55:00,101.95,102.0,101.82,101.9,4937.0,87.6837,87.7267,87.5719,87.6407,4937.0
2016-02-12 11:00:00,101.91,102.04,101.91,101.93,13316.0,87.6493,87.7611,87.6493,87.6665,13316.0
2016-02-12 11:05:00,101.91,102.13,101.91,102.1,11161.0,87.6493,87.8385,87.6493,87.8127,11161.0
2016-02-12 11:10:00,102.11,102.4,102.1,102.39,27445.0,87.8213,88.0707,87.8127,88.0621,27445.0
2016-02-12 11:15:00,102.41,102.48,102.39,102.4,27977.0,88.0793,88.1395,88.0621,88.0707,27977.0
2016-02-12 11:20:00,102.42,102.49,102.38,102.49,224082.0,88.0879,88.1481,88.0535,88.1481,224082.0
2016-02-12 11:25:00,102.5,102.58,102.44,102.57,9051.0,88.1567,88.2255,88.1051,88.2169,9051.0
2016-02-12 11:30:00,102.6,102.7,102.57,102.65,64283.0,88.2427,88.3287,88.2169,88.2857,64283.0
2016-02-12 11:35:00,102.65,102.68,102.53,102.53,18405.0,88.2857,88.3115,88.1825,88.1825,18405.0
2016-02-12 11:40:00,102.57,102.6,102.48,102.54,16523.0,88.2169,88.2427,88.1395,88.1911,16523.0
2016-02-12 11:45:00,102.53,102.63,102.53,102.59,11279.0,88.1825,88.2685,88.1825,88.2341,11279.0
2016-02-12 11:50:00,102.58,102.63,102.41,102.42,16653.0,88.2255,88.2685,88.0793,88.0879,16653.0
2016-02-12 11:55:00,102.4,102.43,102.37,102.41,3741.0,88.0707,88.0965,88.0449,88.0793,3741.0
2016-02-12 12:00:00,102.42,102.48,102.38,102.42,18798.0,88.0879,88.1395,88.0535,88.0879,18798.0
2016-02-12 12:05:00,102.44,102.49,102.41,102.41,5108.0,88.1051,88.1481,88.0793,88.0793,5108.0
2016-02-12 12:10:00,102.41,102.54,102.41,102.52,8400.0,88.0793,88.1911,88.0793,88.1739,8400.0
2016-02-12 12:15:00,102.53,102.53,102.44,102.47,16593.0,88.1825,88.1825,88.1051,88.1309,16593.0
2016-02-12 12:20:00,102.48,102.56,102.45,102.5,6514.0,88.1395,88.2083,88.1137,88.1567,6514.0
2016-02-12 12:25:00,102.53,102.62,102.51,102.55,17414.0,88.1825,88.2599,88.1653,88.1997,17414.0
2016-02-12 12:30:00,102.55,102.55,102.49,102.52,16020.0,88.1997,88.1997,88.1481,88.1739,16020.0
2016-02-12 12:35:00,102.51,102.59,102.44,102.59,51739.0,88.1653,88.2341,88.1051,88.2341,51739.0
2016-02-12 12:40:00,102.59,102.6,102.54,102.57,34344.0,88.2341,88.2427,88.1911,88.2169,34344.0
2016-02-12 12:45:00,102.61,102.61,102.5,102.52,29040.0,88.2513,88.2513,88.1567,88.1739,29040.0
2016-02-12 12:50:00,102.52,102.56,102.48,102.55,5514.0,88.1739,88.2083,88.1395,88.1997,5514.0
2016-02-12 12:55:00,102.58,102.58,102.48,102.51,2875.0,88.2255,88.2255,88.1395,88.1653,2875.0
2016-02-12 13:00:00,102.48,102.54,102.43,102.45,18163.0,88.1395,88.1911,88.0965,88.1137,18163.0
2016-02-12 13:05:00,102.42,102.45,102.28,102.31,6593.0,88.0879,88.1137,87.9675,87.9933,6593.0
2016-02-12 13:10:00,102.31,102.41,102.28,102.28,24406.0,87.9933,88.0793,87.9675,87.9675,24406.0
2016-02-12 13:15:00,102.29,102.29,102.17,102.21,7043.0,87.9761,87.9761,87.8729,87.9073,7043.0
2016-02-12 13:20:00,102.23,102.25,102.16,102.17,7222.0,87.9245,87.9417,87.8643,87.8729,7222.0
2016-02-12 13:25:00,102.15,102.28,102.15,102.27,6492.0,87.8557,87.9675,87.8557,87.9589,6492.0
2016-02-12 13:30:00,102.27,102.34,102.24,102.32,16154.0,87.9589,88.0191,87.9331,88.0019,16154.0
2016-02-12 13:35:00,102.33,102.42,102.31,102.33,7200.0,88.0105,88.0879,87.9933,88.0105,7200.0
2016-02-12 13:40:00,102.32,102.4,102.26,102.36,5052.0,88.0019,88.0707,87.9503,88.0363,5052.0
2016-02-12 13:45:00,102.37,102.42,102.35,102.4,4835.0,88.0449,88.0879,88.0277,88.0707,4835.0
2016-02-12 13:50:00,102.42,102.42,102.32,102.32,2400.0,88.0879,88.0879,88.0019,88.0019,2400.0
2016-02-12 13:55:00,102.35,102.38,102.29,102.3,10519.0,88.0277,88.0535,87.9761,87.9847,10519.0
2016-02-12 14:00:00,102.32,102.41,102.29,102.37,4514.0,88.0019,88.0793,87.9761,88.0449,4514.0
2016-02-12 14:05:00,102.36,102.57,102.35,102.55,41027.0,88.0363,88.2169,88.0277,88.1997,41027.0
2016-02-12 14:10:00,102.56,102.61,102.48,102.6,14126.0,88.2083,88.2513,88.1395,88.2427,14126.0
2016-02-12 14:15:00,102.56,102.69,102.51,102.53,45873.0,88.2083,88.3201,88.1653,88.1825,45873.0
2016-02-12 14:20:00,102.53,102.6,102.48,102.6,31975.0,88.1825,88.2427,88.1395,88.2427,31975.0
2016-02-12 14:25:00,102.58,102.72,102.58,102.68,8581.0,88.2255,88.3459,88.2255,88.3115,8581.0
2016-02-12 14:30:00,102.68,102.7,102.61,102.64,11623.0,88.3115,88.3287,88.2513,88.2771,11623.0
2016-02-12 14:35:00,102.65,102.65,102.58,102.61,8097.0,88.2857,88.2857,88.2255,88.2513,8097.0
2016-02-12 14:40:00,102.62,102.73,102.6,102.73,10817.0,88.2599,88.3545,88.2427,88.3545,10817.0
2016-02-12 14:45:00,102.78,102.79,102.64,102.7,29408.0,88.3975,88.4061,88.2771,88.3287,29408.0
2016-02-12 14:50:00,102.7,102.8,102.7,102.76,9368.0,88.3287,88.4147,88.3287,88.3803,9368.0
2016-02-12 14:55:00,102.76,102.82,102.73,102.74,14583.0,88.3803,88.4319,88.3545,88.3631,14583.0
2016-02-12 15:00:00,102.72,102.76,102.66,102.76,13359.0,88.3459,88.3803,88.2943,88.3803,13359.0
2016-02-12 15:05:00,102.76,102.88,102.76,102.76,42553.0,88.3803,88.4835,88.3803,88.3803,42553.0
2016-02-12 15:10:00,102.78,102.87,102.78,102.86,18049.0,88.3975,88.4749,88.3975,88.4663,18049.0
2016-02-12 15:15:00,102.86,102.93,102.85,102.93,9055.0,88.4663,88.5265,88.4577,88.5265,9055.0
2016-02-12 15:20:00,102.93,102.96,102.88,102.89,26953.0,88.5265,88.5523,88.4835,88.4921,26953.0
2016-02-12 15:25:00,102.89,102.96,102.81,102.95,61903.0,88.4921,88.5523,88.4233,88.5437,61903.0
2016-02-12 15:30:00,102.95,102.96,102.69,102.69,31713.0,88.5437,88.5523,88.3201,88.3201,31713.0
2016-02-12 15:35:00,102.71,102.74,102.68,102.69,8018.0,88.3373,88.3631,88.3115,88.3201,8018.0
2016-02-12 15:40:00,102.69,102.84,102.65,102.82,19790.0,88.3201,88.4491,88.2857,88.4319,19790.0
2016-02-12 15:45:00,102.84,102.96,102.84,102.88,20148.0,88.4491,88.5523,88.4491,88.4835,20148.0
2016-02-12 15:50:00,102.89,102.92,102.82,102.89,10509.0,88.4921,88.5179,88.4319,88.4921,10509.0
2016-02-12 15:55:00,102.9,102.97,102.86,102.94,42252.0,88.5007,88.5609,88.4663,88.5351,42252.0
2016-02-16 09:30:00,104.17,104.34,104.02,104.1,16950.0,89.593,89.7392,89.464,89.5328,16950.0
2016-02-16 09:35:00,104.14,104.19,104.04,104.04,10838.0,89.5672,89.6102,89.4812,89.4812,10838.0
2016-02-16 09:40:00,104.03,104.26,104.02,104.22,15788.0,89.4726,89.6704,89.464,89.636,15788.0
2016-02-16 09:45:00,104.23,104.28,104.0,104.04,14208.0,89.6446,89.6876,89.4468,89.4812,14208.0
2016-02-16 09:50:00,103.99,103.99,103.81,103.88,7829.0,89.4382,89.4382,89.2834,89.3436,7829.0
2016-02-16 09:55:00,103.86,103.93,103.82,103.92,3646.0,89.3264,89.3866,89.292,89.378,3646.0
2016-02-16 10:00:00,103.95,104.0,103.75,103.76,15148.0,89.4038,89.4468,89.2318,89.2404,15148.0
2016-02-16 10:05:00,103.75,103.76,103.68,103.73,20235.0,89.2318,89.2404,89.1716,89.2146,20235.0
2016-02-16 10:10:00,103.71,103.88,103.67,103.87,11999.0,89.1974,89.3436,89.163,89.335,11999.0
2016-02-16 10:15:00,103.86,103.95,103.83,103.85,8250.0,89.3264,89.4038,89.3006,89.3178,8250.0
2016-02-16 10:20:00,103.83,103.94,103.81,103.91,13095.0,89.3006,89.3952,89.2834,89.3694,13095.0
2016-02-16 10:25:00,103.89,103.89,103.78,103.82,12186.0,89.3522,89.3522,89.2576,89.292,12186.0
2016-02-16 10:30:00,103.83,104.0,103.74,103.97,18318.0,89.3006,89.4468,89.2232,89.421,18318.0
2016-02-16 10:35:00,103.95,104.04,103.91,103.96,6100.0,89.4038,89.4812,89.3694,89.4124,6100.0
2016-02-16 10:40:00,103.95,104.07,103.92,104.06,12827.0,89.4038,89.507,89.378,89.4984,12827.0
2016-02-16 10:45:00,104.05,104.11,104.01,104.01,11294.0,89.4898,89.5414,89.4554,89.4554,11294.0
2016-02-16 10:50:00,104.02,104.02,103.86,103.87,10176.0,89.464,89.464,89.3264,89.335,10176.0
2016-02-16 10:55:00,103.86,103.87,103.77,103.82,4280.0,89.3264,89.335,89.249,89.292,4280.0
2016-02-16 11:00:00,103.8,103.91,103.78,103.84,7540.0,89.2748,89.3694,89.2576,89.3092,7540.0
2016-02-16 11:05:00,103.82,103.82,103.59,103.66,24905.0,89.292,89.292,89.0942,89.1544,24905.0
2016-02-16 11:10:00,103.63,103.68,103.57,103.63,14885.0,89.1286,89.1716,89.077,89.1286,14885.0
2016-02-16 11:15:00,103.67,103.78,103.61,103.78,3415.0,89.163,89.2576,89.1114,89.2576,3415.0
2016-02-16 11:20:00,103.85,103.86,103.79,103.8,2619.0,89.3178,89.3264,89.2662,89.2748,2619.0
2016-02-16 11:25:00,103.86,103.86,103.8,103.85,6300.0,89.3264,89.3264,89.2748,89.3178,6300.0
2016-02-16 11:30:00,103.86,104.03,103.84,104.0,6610.0,89.3264,89.4726,89.3092,89.4468,6610.0
2016-02-16 11:35:00,103.99,104.06,103.97,104.04,9804.0,89.4382,89.4984,89.421,89.4812,9804.0
2016-02-16 11:40:00,104.03,104.06,103.98,104.04,3600.0,89.4726,89.4984,89.4296,89.4812,3600.0
2016-02-16 11:45:00,104.05,104.09,104.03,104.07,4522.0,89.4898,89.5242,89.4726,89.507,4522.0
2016-02-16 11:50:00,104.08,104.18,104.04,104.16,10780.0,89.5156,89.6016,89.4812,89.5844,10780.0
2016-02-16 11:55:00,104.17,104.3,104.16,104.29,8631.0,89.593,89.7048,89.5844,89.6962,8631.0
2016-02-16 12:00:00,104.3,104.49,104.28,104.4,57237.0,89.7048,89.8682,89.6876,89.7908,57237.0
2016-02-16 12:05:00,104.42,104.43,104.33,104.34,6031.0,89.808,89.8166,89.7306,89.7392,6031.0
2016-02-16 12:10:00,104.35,104.35,104.3,104.31,3287.0,89.7478,89.7478,89.7048,89.7134,3287.0
2016-02-16 12:15:00,104.31,104.41,104.31,104.34,14664.0,89.7134,89.7994,89.7134,89.7392,14664.0
2016-02-16 12:20:00,104.35,104.42,104.34,104.4,299290.0,89.7478,89.808,89.7392,89.7908,299290.0
2016-02-16 12:25:00,104.39,104.42,104.35,104.39,7785.0,89.7822,89.808,89.7478,89.7822,7785.0
2016-02-16 12:30:00,104.4,104.42,104.35,104.36,3587.0,89.7908,89.808,89.7478,89.7564,3587.0
2016-02-16 12:35:00,104.36,104.4,104.32,104.32,16249.0,89.7564,89.7908,89.722,89.722,16249.0
2016-02-16 12:40:00,104.32,104.32,104.26,104.28,8482.0,89.722,89.722,89.6704,89.6876,8482.0
2016-02-16 12:45:00,104.27,104.38,104.27,104.37,4890.0,89.679,89.7736,89.679,89.765,4890.0
2016-02-16 12:50:00,104.37,104.53,104.33,104.53,9927.0,89.765,89.9026,89.7306,89.9026,9927.0
2016-02-16 12:55:00,104.54,104.59,104.51,104.58,8505.0,89.9112,89.9542,89.8854,89.9456,8505.0
2016-02-16 13:00:00,104.56,104.64,104.56,104.64,4320.0,89.9284,89.9972,89.9284,89.9972,4320.0
2016-02-16 13:05:00,104.63,104.7,104.59,104.65,14773.0,89.9886,90.0488,89.9542,90.0058,14773.0
2016-02-16 13:10:00,104.65,104.72,104.64,104.65,24264.0,90.0058,90.066,89.9972,90.0058,24264.0
2016-02-16 13:15:00,104.67,104.74,104.67,104.73,13644.0,90.023,90.0832,90.023,90.0746,13644.0
2016-02-16 13:20:00,104.72,104.73,104.62,104.65,12903.0,90.066,90.0746,89.98,90.0058,12903.0
2016-02-16 13:25:00,104.66,104.71,104.6,104.61,6807.0,90.0144,90.0574,89.9628,89.9714,6807.0
2016-02-16 13:30:00,104.62,104.63,104.54,104.59,3799.0,89.98,89.9886,89.9112,89.9542,3799.0
2016-02-16 13:35:00,104.59,104.61,104.55,104.57,8068.0,89.9542,89.9714,89.9198,89.937,8068.0
2016-02-16 13:40:00,104.55,104.59,104.54,104.55,22453.0,89.9198,89.9542,89.9112,89.9198,22453.0
2016-02-16 13:45:00,104.52,104.54,104.51,104.53,8503.0,89.894,89.9112,89.8854,89.9026,8503.0
2016-02-16 13:50:00,104.52,104.64,104.52,104.61,9189.0,89.894,89.9972,89.894,89.9714,9189.0
2016-02-16 13:55:00,104.6,104.63,104.59,104.59,1389.0,89.9628,89.9886,89.9542,89.9542,1389.0
2016-02-16 14:00:00,104.6,104.71,104.6,104.68,11272.0,89.9628,90.0574,89.9628,90.0316,11272.0
2016-02-16 14:05:00,104.68,104.71,104.57,104.6,15099.0,90.0316,90.0574,89.937,89.9628,15099.0
2016-02-16 14:10:00,104.62,104.73,104.62,104.66,16120.0,89.98,90.0746,89.98,90.0144,16120.0
2016-02-16 14:15:00,104.66,104.71,104.64,104.66,7509.0,90.0144,90.0574,89.9972,90.0144,7509.0
2016-02-16 14:20:00,104.65,104.7,104.65,104.7,6600.0,90.0058,90.0488,90.0058,90.0488,6600.0
2016-02-16 14:25:00,104.68,104.74,104.58,104.73,15080.0,90.0316,90.0832,89.9456,90.0746,15080.0
2016-02-16 14:30:00,104.73,104.77,104.68,104.7,7439.0,90.0746,90.109,90.0316,90.0488,7439.0
2016-02-16 14:35:00,104.7,104.72,104.6,104.6,9504.0,90.0488,90.066,89.9628,89.9628,9504.0
2016-02-16 14:40:00,104.62,104.67,104.61,104.67,12381.0,89.98,90.023,89.9714,90.023,12381.0
2016-02-16 14:45:00,104.65,104.66,104.59,104.6,20212.0,90.0058,90.0144,89.9542,89.9628,20212.0
2016-02-16 14:50:00,104.61,104.61,104.57,104.57,4555.0,89.9714,89.9714,89.937,89.937,4555.0
2016-02-16 14:55:00,104.56,104.6,104.56,104.59,5855.0,89.9284,89.9628,89.9284,89.9542,5855.0
2016-02-16 15:00:00,104.59,104.62,104.58,104.59,7003.0,89.9542,89.98,89.9456,89.9542,7003.0
2016-02-16 15:05:00,104.58,104.6,104.48,104.48,11257.0,89.9456,89.9628,89.8596,89.8596,11257.0
2016-02-16 15:10:00,104.48,104.59,104.45,104.59,20980.0,89.8596,89.9542,89.8338,89.9542,20980.0
2016-02-16 15:15:00,104.6,104.65,104.6,104.62,24982.0,89.9628,90.0058,89.9628,89.98,24982.0
2016-02-16 15:20:00,104.63,104.66,104.6,104.62,16239.0,89.9886,90.0144,89.9628,89.98,16239.0
2016-02-16 15:25:00,104.62,104.72,104.62,104.72,10127.0,89.98,90.066,89.98,90.066,10127.0
2016-02-16 15:30:00,104.73,104.73,104.64,104.67,20752.0,90.0746,90.0746,89.9972,90.023,20752.0
2016-02-16 15:35:00,104.67,104.68,104.6,104.6,8661.0,90.023,90.0316,89.9628,89.9628,8661.0
2016-02-16 15:40:00,104.6,104.67,104.53,104.65,12915.0,89.9628,90.023,89.9026,90.0058,12915.0
2016-02-16 15:45:00,104.66,104.66,104.48,104.52,22107.0,90.0144,90.0144,89.8596,89.894,22107.0
2016-02-16 15:50:00,104.53,104.69,104.53,104.69,21438.0,89.9026,90.0402,89.9026,90.0402,21438.0
2016-02-16 15:55:00,104.68,104.76,104.63,104.73,58420.0,90.0316,90.1004,89.9886,90.0746,58420.0
2016-02-17 09:30:00,105.53,105.72,105.51,105.67,31624.0,90.7627,90.9261,90.7455,90.8831,31624.0
2016-02-17 09:35:00,105.68,105.78,105.65,105.77,9151.0,90.8917,90.9777,90.8659,90.9691,9151.0
2016-02-17 09:40:00,105.8,105.91,105.58,105.58,14425.0,90.9949,91.0895,90.8057,90.8057,14425.0
2016-02-17 09:45:00,105.62,105.63,105.5,105.56,10300.0,90.8401,90.8487,90.7369,90.7885,10300.0
2016-02-17 09:50:00,105.58,105.72,105.52,105.69,31126.0,90.8057,90.9261,90.7541,90.9003,31126.0
2016-02-17 09:55:00,105.69,105.79,105.68,105.75,10176.0,90.9003,90.9863,90.8917,90.9519,10176.0
2016-02-17 10:00:00,105.76,105.91,105.76,105.83,12307.0,90.9605,91.0895,90.9605,91.0207,12307.0
2016-02-17 10:05:00,105.84,105.99,105.84,105.98,26950.0,91.0293,91.1583,91.0293,91.1497,26950.0
2016-02-17 10:10:00,105.96,106.09,105.96,106.08,20741.0,91.1325,91.2443,91.1325,91.2357,20741.0
2016-02-17 10:15:00,106.08,106.13,106.02,106.13,12515.0,91.2357,91.2787,91.1841,91.2787,12515.0
2016-02-17 10:20:00,106.14,106.19,106.1,106.17,24647.0,91.2873,91.3303,91.2529,91.3131,24647.0
2016-02-17 10:25:00,106.12,106.3,106.11,106.3,16281.0,91.2701,91.4249,91.2615,91.4249,16281.0
2016-02-17 10:30:00,106.3,106.31,106.22,106.25,48478.0,91.4249,91.4335,91.3561,91.3819,48478.0
2016-02-17 10:35:00,106.25,106.3,106.17,106.18,23294.0,91.3819,91.4249,91.3131,91.3217,23294.0
2016-02-17 10:40:00,106.21,106.29,106.16,106.28,20429.0,91.3475,91.4163,91.3045,91.4077,20429.0
2016-02-17 10:45:00,106.29,106.34,106.23,106.33,9038.0,91.4163,91.4594,91.3647,91.4508,9038.0
2016-02-17 10:50:00,106.35,106.38,106.29,106.36,18005.0,91.468,91.4938,91.4163,91.4766,18005.0
2016-02-17 10:55:00,106.37,106.44,106.36,106.41,15866.0,91.4852,91.5454,91.4766,91.5196,15866.0
2016-02-17 11:00:00,106.37,106.43,106.31,106.41,9300.0,91.4852,91.5368,91.4335,91.5196,9300.0
2016-02-17 11:05:00,106.43,106.46,106.35,106.36,15344.0,91.5368,91.5626,91.468,91.4766,15344.0
2016-02-17 11:10:00,106.37,106.38,106.25,106.26,13258.0,91.4852,91.4938,91.3819,91.3905,13258.0
2016-02-17 11:15:00,106.27,106.33,106.25,106.27,13571.0,91.3991,91.4508,91.3819,91.3991,13571.0
2016-02-17 11:20:00,106.28,106.28,106.22,106.28,22138.0,91.4077,91.4077,91.3561,91.4077,22138.0
2016-02-17 11:25:00,106.3,106.4,106.29,106.35,18950.0,91.4249,91.511,91.4163,91.468,18950.0
2016-02-17 11:30:00,106.36,106.45,106.34,106.44,26088.0,91.4766,91.554,91.4594,91.5454,26088.0
2016-02-17 11:35:00,106.45,106.45,106.33,106.37,12686.0,91.554,91.554,91.4508,91.4852,12686.0
2016-02-17 11:40:00,106.37,106.4,106.31,106.31,13999.0,91.4852,91.511,91.4335,91.4335,13999.0
2016-02-17 11:45:00,106.31,106.33,106.22,106.26,7603.0,91.4335,91.4508,91.3561,91.3905,7603.0
2016-02-17 11:50:00,106.27,106.33,106.26,106.29,6711.0,91.3991,91.4508,91.3905,91.4163,6711.0
2016-02-17 11:55:00,106.28,106.34,106.26,106.34,5900.0,91.4077,91.4594,91.3905,91.4594,5900.0
2016-02-17 12:00:00,106.35,106.41,106.31,106.33,16153.0,91.468,91.5196,91.4335,91.4508,16153.0
2016-02-17 12:05:00,106.33,106.39,106.32,106.36,16062.0,91.4508,91.5024,91.4421,91.4766,16062.0
2016-02-17 12:10:00,106.35,106.38,106.33,106.37,7837.0,91.468,91.4938,91.4508,91.4852,7837.0
2016-02-17 12:15:00,106.38,106.42,106.35,106.42,15497.0,91.4938,91.5282,91.468,91.5282,15497.0
2016-02-17 12:20:00,106.43,106.48,106.39,106.47,13537.0,91.5368,91.5798,91.5024,91.5712,13537.0
2016-02-17 12:25:00,106.49,106.53,106.47,106.48,8243.0,91.5884,91.6228,91.5712,91.5798,8243.0
2016-02-17 12:30:00,106.49,106.64,106.49,106.62,35399.0,91.5884,91.7174,91.5884,91.7002,35399.0
2016-02-17 12:35:00,106.61,106.62,106.57,106.57,171403.0,91.6916,91.7002,91.6572,91.6572,171403.0
2016-02-17 12:40:00,106.56,106.61,106.52,106.53,26315.0,91.6486,91.6916,91.6142,91.6228,26315.0
2016-02-17 12:45:00,106.55,106.57,106.5,106.52,18045.0,91.64,91.6572,91.597,91.6142,18045.0
2016-02-17 12:50:00,106.52,106.59,106.51,106.57,85522.0,91.6142,91.6744,91.6056,91.6572,85522.0
2016-02-17 12:55:00,106.56,106.56,106.5,106.52,8582.0,91.6486,91.6486,91.597,91.6142,8582.0
2016-02-17 13:00:00,106.52,106.57,106.51,106.57,5534.0,91.6142,91.6572,91.6056,91.6572,5534.0
2016-02-17 13:05:00,106.56,106.6,106.52,106.59,7041.0,91.6486,91.683,91.6142,91.6744,7041.0
2016-02-17 13:10:00,106.6,106.6,106.54,106.56,8333.0,91.683,91.683,91.6314,91.6486,8333.0
2016-02-17 13:15:00,106.54,106.59,106.53,106.58,3432.0,91.6314,91.6744,91.6228,91.6658,3432.0
2016-02-17 13:20:00,106.59,106.61,106.55,106.55,5879.0,91.6744,91.6916,91.64,91.64,5879.0
2016-02-17 13:25:00,106.55,106.58,106.52,106.58,18825.0,91.64,91.6658,91.6142,91.6658,18825.0
2016-02-17 13:30:00,106.57,106.58,106.49,106.49,5747.0,91.6572,91.6658,91.5884,91.5884,5747.0
2016-02-17 13:35:00,106.48,106.48,106.36,106.37,11734.0,91.5798,91.5798,91.4766,91.4852,11734.0
2016-02-17 13:40:00,106.37,106.42,106.35,106.41,4217.0,91.4852,91.5282,91.468,91.5196,4217.0
2016-02-17 13:45:00,106.41,106.41,106.36,106.4,5458.0,91.5196,91.5196,91.4766,91.511,5458.0
2016-02-17 13:50:00,106.4,106.45,106.36,106.43,22648.0,91.511,91.554,91.4766,91.5368,22648.0
2016-02-17 13:55:00,106.4,106.43,106.39,106.4,5050.0,91.511,91.5368,91.5024,91.511,5050.0
2016-02-17 14:00:00,106.39,106.51,106.33,106.47,22284.0,91.5024,91.6056,91.4508,91.5712,22284.0
2016-02-17 14:05:00,106.49,106.66,106.46,106.62,12163.0,91.5884,91.7346,91.5626,91.7002,12163.0
2016-02-17 14:10:00,106.62,106.63,106.56,106.61,11984.0,91.7002,91.7088,91.6486,91.6916,11984.0
2016-02-17 14:15:00,106.61,106.76,106.61,106.73,34305.0,91.6916,91.8206,91.6916,91.7948,34305.0
2016-02-17 14:20:00,106.73,106.77,106.7,106.72,28096.0,91.7948,91.8292,91.769,91.7862,28096.0
2016-02-17 14:25:00,106.7,106.72,106.64,106.64,7213.0,91.769,91.7862,91.7174,91.7174,7213.0
2016-02-17 14:30:00,106.64,106.7,106.59,106.59,14224.0,91.7174,91.769,91.6744,91.6744,14224.0
2016-02-17 14:35:00,106.61,106.62,106.58,106.59,5160.0,91.6916,91.7002,91.6658,91.6744,5160.0
2016-02-17 14:40:00,106.6,106.7,106.59,106.68,16181.0,91.683,91.769,91.6744,91.7518,16181.0
2016-02-17 14:45:00,106.69,106.71,106.58,106.58,7925.0,91.7604,91.7776,91.6658,91.6658,7925.0
2016-02-17 14:50:00,106.55,106.55,106.42,106.47,10284.0,91.64,91.64,91.5282,91.5712,10284.0
2016-02-17 14:55:00,106.46,106.49,106.41,106.44,8870.0,91.5626,91.5884,91.5196,91.5454,8870.0
2016-02-17 15:00:00,106.45,106.51,106.44,106.47,15870.0,91.554,91.6056,91.5454,91.5712,15870.0
2016-02-17 15:05:00,106.48,106.56,106.48,106.53,26033.0,91.5798,91.6486,91.5798,91.6228,26033.0
2016-02-17 15:10:00,106.53,106.57,106.48,106.57,21550.0,91.6228,91.6572,91.5798,91.6572,21550.0
2016-02-17 15:15:00,106.56,106.6,106.54,106.58,6782.0,91.6486,91.683,91.6314,91.6658,6782.0
2016-02-17 15:20:00,106.58,106.59,106.42,106.42,9975.0,91.6658,91.6744,91.5282,91.5282,9975.0
2016-02-17 15:25:00,106.4,106.51,106.39,106.5,15980.0,91.511,91.6056,91.5024,91.597,15980.0
2016-02-17 15:30:00,106.49,106.49,106.43,106.46,21105.0,91.5884,91.5884,91.5368,91.5626,21105.0
2016-02-17 15:35:00,106.45,106.55,106.35,106.54,30673.0,91.554,91.64,91.468,91.6314,30673.0
2016-02-17 15:40:00,106.56,106.59,106.54,106.55,11157.0,91.6486,91.6744,91.6314,91.64,11157.0
2016-02-17 15:45:00,106.55,106.6,106.52,106.53,18921.0,91.64,91.683,91.6142,91.6228,18921.0
2016-02-17 15:50:00,106.55,106.56,106.5,106.55,28971.0,91.64,91.6486,91.597,91.64,28971.0
2016-02-17 15:55:00,106.56,106.59,106.52,106.52,34868.0,91.6486,91.6744,91.6142,91.6142,34868.0
2016-02-18 09:30:00,106.67,106.74,106.46,106.5,16484.0,91.7432,91.8034,91.5626,91.597,16484.0
2016-02-18 09:35:00,106.5,106.5,106.36,106.37,23353.0,91.597,91.597,91.4766,91.4852,23353.0
2016-02-18 09:40:00,106.38,106.47,106.31,106.31,12507.0,91.4938,91.5712,91.4335,91.4335,12507.0
2016-02-18 09:45:00,106.29,106.38,106.28,106.35,9702.0,91.4163,91.4938,91.4077,91.468,9702.0
2016-02-18 09:50:00,106.39,106.52,106.38,106.5,29222.0,91.5024,91.6142,91.4938,91.597,29222.0
2016-02-18 09:55:00,106.49,106.51,106.39,106.42,16718.0,91.5884,91.6056,91.5024,91.5282,16718.0
2016-02-18 10:00:00,106.43,106.57,106.28,106.57,43397.0,91.5368,91.6572,91.4077,91.6572,43397.0
2016-02-18 10:05:00,106.57,106.57,106.29,106.3,25914.0,91.6572,91.6572,91.4163,91.4249,25914.0
2016-02-18 10:10:00,106.34,106.46,106.33,106.46,8154.0,91.4594,91.5626,91.4508,91.5626,8154.0
2016-02-18 10:15:00,106.45,106.45,106.34,106.41,10975.0,91.554,91.554,91.4594,91.5196,10975.0
2016-02-18 10:20:00,106.4,106.45,106.32,106.45,19511.0,91.511,91.554,91.4421,91.554,19511.0
2016-02-18 10:25:00,106.45,106.59,106.45,106.58,9654.0,91.554,91.6744,91.554,91.6658,9654.0
2016-02-18 10:30:00,106.57,106.57,106.44,106.48,7016.0,91.6572,91.6572,91.5454,91.5798,7016.0
2016-02-18 10:35:00,106.46,106.48,106.4,106.43,8099.0,91.5626,91.5798,91.511,91.5368,8099.0
2016-02-18 10:40:00,106.42,106.45,106.31,106.43,22996.0,91.5282,91.554,91.4335,91.5368,22996.0
2016-02-18 10:45:00,106.39,106.47,106.28,106.3,13408.0,91.5024,91.5712,91.4077,91.4249,13408.0
2016-02-18 10:50:00,106.32,106.37,106.31,106.37,4491.0,91.4421,91.4852,91.4335,91.4852,4491.0
2016-02-18 10:55:00,106.35,106.42,106.31,106.32,5940.0,91.468,91.5282,91.4335,91.4421,5940.0
2016-02-18 11:00:00,106.32,106.32,106.08,106.14,78205.0,91.4421,91.4421,91.2357,91.2873,78205.0
2016-02-18 11:05:00,106.11,106.2,105.98,106.01,56001.0,91.2615,91.3389,91.1497,91.1755,56001.0
2016-02-18 11:10:00,106.0,106.16,106.0,106.15,41949.0,91.1669,91.3045,91.1669,91.2959,41949.0
2016-02-18 11:15:00,106.16,106.21,106.07,106.07,8579.0,91.3045,91.3475,91.2271,91.2271,8579.0
2016-02-18 11:20:00,106.06,106.06,105.92,105.96,13315.0,91.2185,91.2185,91.0981,91.1325,13315.0
2016-02-18 11:25:00,105.99,106.14,105.97,106.13,19313.0,91.1583,91.2873,91.1411,91.2787,19313.0
2016-02-18 11:30:00,106.16,106.2,106.08,106.2,9549.0,91.3045,91.3389,91.2357,91.3389,9549.0
2016-02-18 11:35:00,106.16,106.27,106.11,106.23,11495.0,91.3045,91.3991,91.2615,91.3647,11495.0
2016-02-18 11:40:00,106.25,106.27,106.19,106.25,13012.0,91.3819,91.3991,91.3303,91.3819,13012.0
2016-02-18 11:45:00,106.2,106.22,106.11,106.2,10445.0,91.3389,91.3561,91.2615,91.3389,10445.0
2016-02-18 11:50:00,106.16,106.27,106.13,106.21,14364.0,91.3045,91.3991,91.2787,91.3475,14364.0
2016-02-18 11:55:00,106.21,106.41,106.19,106.4,7275.0,91.3475,91.5196,91.3303,91.511,7275.0
2016-02-18 12:00:00,106.4,106.42,106.34,106.37,31536.0,91.511,91.5282,91.4594,91.4852,31536.0
2016-02-18 12:05:00,106.36,106.39,106.34,106.35,5886.0,91.4766,91.5024,91.4594,91.468,5886.0
2016-02-18 12:10:00,106.38,106.41,106.33,106.34,4985.0,91.4938,91.5196,91.4508,91.4594,4985.0
2016-02-18 12:15:00,106.34,106.35,106.3,106.34,5459.0,91.4594,91.468,91.4249,91.4594,5459.0
2016-02-18 12:20:00,106.33,106.39,106.32,106.39,2600.0,91.4508,91.5024,91.4421,91.5024,2600.0
2016-02-18 12:25:00,106.37,106.5,106.37,106.42,13211.0,91.4852,91.597,91.4852,91.5282,13211.0
2016-02-18 12:30:00,106.42,106.44,106.39,106.42,5690.0,91.5282,91.5454,91.5024,91.5282,5690.0
2016-02-18 12:35:00,106.41,106.43,106.36,106.36,4466.0,91.5196,91.5368,91.4766,91.4766,4466.0
2016-02-18 12:40:00,106.37,106.37,106.29,106.32,5409.0,91.4852,91.4852,91.4163,91.4421,5409.0
2016-02-18 12:45:00,106.31,106.33,106.26,106.29,6229.0,91.4335,91.4508,91.3905,91.4163,6229.0
2016-02-18 12:50:00,106.31,106.38,106.3,106.36,8673.0,91.4335,91.4938,91.4249,91.4766,8673.0
2016-02-18 12:55:00,106.38,106.39,106.26,106.26,4910.0,91.4938,91.5024,91.3905,91.3905,4910.0
2016-02-18 13:00:00,106.25,106.35,106.25,106.33,3337.0,91.3819,91.468,91.3819,91.4508,3337.0
2016-02-18 13:05:00,106.33,106.38,106.29,106.36,6327.0,91.4508,91.4938,91.4163,91.4766,6327.0
2016-02-18 13:10:00,106.36,106.36,106.27,106.29,7538.0,91.4766,91.4766,91.3991,91.4163,7538.0
2016-02-18 13:15:00,106.28,106.3,106.14,106.22,10542.0,91.4077,91.4249,91.2873,91.3561,10542.0
2016-02-18 13:20:00,106.18,106.19,106.12,106.14,13783.0,91.3217,91.3303,91.2701,91.2873,13783.0
2016-02-18 13:25:00,106.15,106.17,106.12,106.16,2600.0,91.2959,91.3131,91.2701,91.3045,2600.0
2016-02-18 13:30:00,106.17,106.23,106.16,106.19,9193.0,91.3131,91.3647,91.3045,91.3303,9193.0
2016-02-18 13:35:00,106.18,106.18,106.09,106.1,5199.0,91.3217,91.3217,91.2443,91.2529,5199.0
2016-02-18 13:40:00,106.1,106.1,106.03,106.04,11830.0,91.2529,91.2529,91.1927,91.2013,11830.0
2016-02-18 13:45:00,106.04,106.07,105.91,105.96,13416.0,91.2013,91.2271,91.0895,91.1325,13416.0
2016-02-18 13:50:00,105.97,106.06,105.95,106.04,8020.0,91.1411,91.2185,91.1239,91.2013,8020.0
2016-02-18 13:55:00,106.03,106.09,106.0,106.09,4450.0,91.1927,91.2443,91.1669,91.2443,4450.0
2016-02-18 14:00:00,106.1,106.18,106.09,106.15,28268.0,91.2529,91.3217,91.2443,91.2959,28268.0
2016-02-18 14:05:00,106.15,106.2,106.12,106.16,22839.0,91.2959,91.3389,91.2701,91.3045,22839.0
2016-02-18 14:10:00,106.17,106.18,106.12,106.14,9089.0,91.3131,91.3217,91.2701,91.2873,9089.0
2016-02-18 14:15:00,106.15,106.23,106.13,106.22,4879.0,91.2959,91.3647,91.2787,91.3561,4879.0
2016-02-18 14:20:00,106.23,106.35,106.23,106.29,11468.0,91.3647,91.468,91.3647,91.4163,11468.0
2016-02-18 14:25:00,106.3,106.33,106.25,106.33,5642.0,91.4249,91.4508,91.3819,91.4508,5642.0
2016-02-18 14:30:00,106.32,106.42,106.32,106.41,7409.0,91.4421,91.5282,91.4421,91.5196,7409.0
2016-02-18 14:35:00,106.41,106.48,106.4,106.42,26796.0,91.5196,91.5798,91.511,91.5282,26796.0
2016-02-18 14:40:00,106.44,106.47,106.39,106.39,15323.0,91.5454,91.5712,91.5024,91.5024,15323.0
2016-02-18 14:45:00,106.38,106.38,106.32,106.35,7695.0,91.4938,91.4938,91.4421,91.468,7695.0
2016-02-18 14:50:00,106.35,106.43,106.34,106.41,6365.0,91.468,91.5368,91.4594,91.5196,6365.0
2016-02-18 14:55:00,106.4,106.44,106.36,106.41,5055.0,91.511,91.5454,91.4766,91.5196,5055.0
2016-02-18 15:00:00,106.4,106.45,106.32,106.33,7676.0,91.511,91.554,91.4421,91.4508,7676.0
2016-02-18 15:05:00,106.31,106.33,106.25,106.25,4371.0,91.4335,91.4508,91.3819,91.3819,4371.0
2016-02-18 15:10:00,106.26,106.29,106.15,106.17,8858.0,91.3905,91.4163,91.2959,91.3131,8858.0
2016-02-18 15:15:00,106.16,106.26,106.16,106.25,12313.0,91.3045,91.3905,91.3045,91.3819,12313.0
2016-02-18 15:20:00,106.26,106.26,106.14,106.22,23464.0,91.3905,91.3905,91.2873,91.3561,23464.0
2016-02-18 15:25:00,106.22,106.22,106.08,106.18,10966.0,91.3561,91.3561,91.2357,91.3217,10966.0
2016-02-18 15:30:00,106.17,106.22,106.09,106.16,33548.0,91.3131,91.3561,91.2443,91.3045,33548.0
2016-02-18 15:35:00,106.14,106.24,106.13,106.22,15891.0,91.2873,91.3733,91.2787,91.3561,15891.0
2016-02-18 15:40:00,106.22,106.22,106.09,106.09,12568.0,91.3561,91.3561,91.2443,91.2443,12568.0
2016-02-18 15:45:00,106.1,106.1,105.95,105.98,26640.0,91.2529,91.2529,91.1239,91.1497,26640.0
2016-02-18 15:50:00,105.98,106.03,105.94,106.02,26387.0,91.1497,91.1927,91.1153,91.1841,26387.0
2016-02-18 15:55:00,106.04,106.1,106.02,106.09,28872.0,91.2013,91.2529,91.1841,91.2443,28872.0
2016-02-19 09:30:00,105.56,105.73,105.56,105.67,12518.0,90.7885,90.9347,90.7885,90.8831,12518.0
2016-02-19 09:35:00,105.56,105.59,105.3,105.3,9061.0,90.7885,90.8143,90.5649,90.5649,9061.0
2016-02-19 09:40:00,105.27,105.37,105.23,105.37,14793.0,90.5391,90.6251,90.5047,90.6251,14793.0
2016-02-19 09:45:00,105.35,105.51,105.35,105.4,20227.0,90.6079,90.7455,90.6079,90.6509,20227.0
2016-02-19 09:50:00,105.42,105.57,105.42,105.53,9292.0,90.6681,90.7971,90.6681,90.7627,9292.0
2016-02-19 09:55:00,105.54,105.64,105.48,105.48,7090.0,90.7713,90.8573,90.7197,90.7197,7090.0
2016-02-19 10:00:00,105.48,105.48,105.25,105.29,7543.0,90.7197,90.7197,90.5219,90.5563,7543.0
2016-02-19 10:05:00,105.25,105.42,105.19,105.4,10883.0,90.5219,90.6681,90.4703,90.6509,10883.0
2016-02-19 10:10:00,105.39,105.5,105.37,105.43,12416.0,90.6423,90.7369,90.6251,90.6767,12416.0
2016-02-19 10:15:00,105.43,105.77,105.43,105.73,34469.0,90.6767,90.9691,90.6767,90.9347,34469.0
2016-02-19 10:20:00,105.76,105.86,105.76,105.79,7062.0,90.9605,91.0465,90.9605,90.9863,7062.0
2016-02-19 10:25:00,105.78,105.78,105.67,105.71,13500.0,90.9777,90.9777,90.8831,90.9175,13500.0
2016-02-19 10:30:00,105.69,105.96,105.69,105.94,12548.0,90.9003,91.1325,90.9003,91.1153,12548.0
2016-02-19 10:35:00,105.95,105.96,105.77,105.8,8431.0,91.1239,91.1325,90.9691,90.9949,8431.0
2016-02-19 10:40:00,105.78,105.81,105.71,105.73,14165.0,90.9777,91.0035,90.9175,90.9347,14165.0
2016-02-19 10:45:00,105.72,105.86,105.72,105.8,18920.0,90.9261,91.0465,90.9261,90.9949,18920.0
2016-02-19 10:50:00,105.82,105.87,105.76,105.77,11538.0,91.0121,91.0551,90.9605,90.9691,11538.0
2016-02-19 10:55:00,105.78,105.84,105.71,105.71,21209.0,90.9777,91.0293,90.9175,90.9175,21209.0
2016-02-19 11:00:00,105.7,105.7,105.56,105.59,21163.0,90.9089,90.9089,90.7885,90.8143,21163.0
2016-02-19 11:05:00,105.58,105.65,105.53,105.61,12007.0,90.8057,90.8659,90.7627,90.8315,12007.0
2016-02-19 11:10:00,105.64,105.75,105.64,105.7,36498.0,90.8573,90.9519,90.8573,90.9089,36498.0
2016-02-19 11:15:00,105.69,105.87,105.69,105.84,37753.0,90.9003,91.0551,90.9003,91.0293,37753.0
2016-02-19 11:20:00,105.88,105.94,105.85,105.88,9147.0,91.0637,91.1153,91.0379,91.0637,9147.0
2016-02-19 11:25:00,105.89,106.07,105.82,106.05,31820.0,91.0723,91.2271,91.0121,91.2099,31820.0
2016-02-19 11:30:00,106.03,106.17,106.03,106.08,12119.0,91.1927,91.3131,91.1927,91.2357,12119.0
2016-02-19 11:35:00,106.09,106.09,105.92,105.99,27390.0,91.2443,91.2443,91.0981,91.1583,27390.0
2016-02-19 11:40:00,106.0,106.15,106.0,106.12,14809.0,91.1669,91.2959,91.1669,91.2701,14809.0
2016-02-19 11:45:00,106.07,106.07,105.96,105.97,6234.0,91.2271,91.2271,91.1325,91.1411,6234.0
2016-02-19 11:50:00,105.98,106.03,105.94,106.02,10053.0,91.1497,91.1927,91.1153,91.1841,10053.0
2016-02-19 11:55:00,106.01,106.02,105.9,105.92,9632.0,91.1755,91.1841,91.0809,91.0981,9632.0
2016-02-19 12:00:00,105.93,105.98,105.87,105.89,14259.0,91.1067,91.1497,91.0551,91.0723,14259.0
2016-02-19 12:05:00,105.89,105.95,105.87,105.93,8614.0,91.0723,91.1239,91.0551,91.1067,8614.0
2016-02-19 12:10:00,105.93,105.99,105.92,105.98,14917.0,91.1067,91.1583,91.0981,91.1497,14917.0
2016-02-19 12:15:00,105.99,105.99,105.87,105.89,18479.0,91.1583,91.1583,91.0551,91.0723,18479.0
2016-02-19 12:20:00,105.89,105.92,105.83,105.88,6063.0,91.0723,91.0981,91.0207,91.0637,6063.0
2016-02-19 12:25:00,105.88,105.97,105.88,105.89,15710.0,91.0637,91.1411,91.0637,91.0723,15710.0
2016-02-19 12:30:00,105.89,105.94,105.89,105.9,11677.0,91.0723,91.1153,91.0723,91.0809,11677.0
2016-02-19 12:35:00,105.89,105.97,105.89,105.95,14206.0,91.0723,91.1411,91.0723,91.1239,14206.0
2016-02-19 12:40:00,105.96,106.04,105.96,106.04,8312.0,91.1325,91.2013,91.1325,91.2013,8312.0
2016-02-19 12:45:00,106.02,106.03,105.93,105.97,9400.0,91.1841,91.1927,91.1067,91.1411,9400.0
2016-02-19 12:50:00,105.99,106.05,105.97,106.0,12500.0,91.1583,91.2099,91.1411,91.1669,12500.0
2016-02-19 12:55:00,105.99,105.99,105.89,105.93,9600.0,91.1583,91.1583,91.0723,91.1067,9600.0
2016-02-19 13:00:00,105.94,106.01,105.91,105.93,11854.0,91.1153,91.1755,91.0895,91.1067,11854.0
2016-02-19 13:05:00,105.94,105.96,105.86,105.87,10775.0,91.1153,91.1325,91.0465,91.0551,10775.0
2016-02-19 13:10:00,105.87,105.91,105.86,105.86,7600.0,91.0551,91.0895,91.0465,91.0465,7600.0
2016-02-19 13:15:00,105.86,105.93,105.86,105.91,7675.0,91.0465,91.1067,91.0465,91.0895,7675.0
2016-02-19 13:20:00,105.91,105.95,105.9,105.9,7700.0,91.0895,91.1239,91.0809,91.0809,7700.0
2016-02-19 13:25:00,105.92,105.98,105.92,105.95,10000.0,91.0981,91.1497,91.0981,91.1239,10000.0
2016-02-19 13:30:00,105.96,106.04,105.96,106.01,8997.0,91.1325,91.2013,91.1325,91.1755,8997.0
2016-02-19 13:35:00,106.01,106.03,105.98,105.98,8491.0,91.1755,91.1927,91.1497,91.1497,8491.0
2016-02-19 13:40:00,106.0,106.02,105.93,105.93,6100.0,91.1669,91.1841,91.1067,91.1067,6100.0
2016-02-19 13:45:00,105.92,105.98,105.92,105.98,8767.0,91.0981,91.1497,91.0981,91.1497,8767.0
2016-02-19 13:50:00,105.97,106.0,105.9,105.94,18412.0,91.1411,91.1669,91.0809,91.1153,18412.0
2016-02-19 13:55:00,105.93,105.99,105.92,105.99,31843.0,91.1067,91.1583,91.0981,91.1583,31843.0
2016-02-19 14:00:00,105.98,106.0,105.96,105.98,9879.0,91.1497,91.1669,91.1325,91.1497,9879.0
2016-02-19 14:05:00,105.99,106.12,105.98,106.08,16017.0,91.1583,91.2701,91.1497,91.2357,16017.0
2016-02-19 14:10:00,106.09,106.11,106.06,106.08,17704.0,91.2443,91.2615,91.2185,91.2357,17704.0
2016-02-19 14:15:00,106.06,106.07,106.03,106.05,8525.0,91.2185,91.2271,91.1927,91.2099,8525.0
2016-02-19 14:20:00,106.07,106.09,106.04,106.09,8931.0,91.2271,91.2443,91.2013,91.2443,8931.0
2016-02-19 14:25:00,106.08,106.11,105.96,106.0,18810.0,91.2357,91.2615,91.1325,91.1669,18810.0
2016-02-19 14:30:00,105.99,106.01,105.93,105.94,25585.0,91.1583,91.1755,91.1067,91.1153,25585.0
2016-02-19 14:35:00,105.93,105.94,105.86,105.9,28092.0,91.1067,91.1153,91.0465,91.0809,28092.0
2016-02-19 14:40:00,105.89,105.92,105.89,105.92,21208.0,91.0723,91.0981,91.0723,91.0981,21208.0
2016-02-19 14:45:00,105.92,105.95,105.86,105.9,9203.0,91.0981,91.1239,91.0465,91.0809,9203.0
2016-02-19 14:50:00,105.92,105.92,105.79,105.8,7895.0,91.0981,91.0981,90.9863,90.9949,7895.0
2016-02-19 14:55:00,105.8,105.85,105.78,105.81,8209.0,90.9949,91.0379,90.9777,91.0035,8209.0
2016-02-19 15:00:00,105.81,105.9,105.8,105.9,9141.0,91.0035,91.0809,90.9949,91.0809,9141.0
2016-02-19 15:05:00,105.89,105.95,105.88,105.94,11450.0,91.0723,91.1239,91.0637,91.1153,11450.0
2016-02-19 15:10:00,105.94,105.97,105.91,105.96,15066.0,91.1153,91.1411,91.0895,91.1325,15066.0
2016-02-19 15:15:00,105.97,105.97,105.91,105.92,32317.0,91.1411,91.1411,91.0895,91.0981,32317.0
2016-02-19 15:20:00,105.92,105.99,105.91,105.96,9383.0,91.0981,91.1583,91.0895,91.1325,9383.0
2016-02-19 15:25:00,105.97,106.05,105.95,106.05,19951.0,91.1411,91.2099,91.1239,91.2099,19951.0
2016-02-19 15:30:00,106.04,106.06,105.98,106.02,17296.0,91.2013,91.2185,91.1497,91.1841,17296.0
2016-02-19 15:35:00,106.02,106.11,106.01,106.11,27557.0,91.1841,91.2615,91.1755,91.2615,27557.0
2016-02-19 15:40:00,106.11,106.14,106.08,106.09,11485.0,91.2615,91.2873,91.2357,91.2443,11485.0
2016-02-19 15:45:00,106.09,106.09,106.03,106.08,12499.0,91.2443,91.2443,91.1927,91.2357,12499.0
2016-02-19 15:50:00,106.08,106.1,106.06,106.07,11559.0,91.2357,91.2529,91.2185,91.2271,11559.0
2016-02-19 15:55:00,106.07,106.12,106.02,106.1,35445.0,91.2271,91.2701,91.1841,91.2529,35445.0
2016-02-22 09:30:00,107.11,107.26,107.11,107.18,8382.0,92.1216,92.2506,92.1216,92.1818,8382.0
2016-02-22 09:35:00,107.32,107.48,107.32,107.44,9919.0,92.3022,92.4398,92.3022,92.4054,9919.0
2016-02-22 09:40:00,107.46,107.51,107.4,107.51,4150.0,92.4226,92.4656,92.371,92.4656,4150.0
2016-02-22 09:45:00,107.58,107.59,107.5,107.52,46338.0,92.5258,92.5344,92.457,92.4742,46338.0
2016-02-22 09:50:00,107.52,107.56,107.42,107.42,31824.0,92.4742,92.5086,92.3882,92.3882,31824.0
2016-02-22 09:55:00,107.46,107.54,107.46,107.54,3650.0,92.4226,92.4914,92.4226,92.4914,3650.0
2016-02-22 10:00:00,107.55,107.69,107.48,107.69,19486.0,92.5,92.6204,92.4398,92.6204,19486.0
2016-02-22 10:05:00,107.69,107.7,107.58,107.58,6008.0,92.6204,92.629,92.5258,92.5258,6008.0
2016-02-22 10:10:00,107.57,107.6,107.51,107.56,21825.0,92.5172,92.543,92.4656,92.5086,21825.0
2016-02-22 10:15:00,107.55,107.55,107.45,107.49,8346.0,92.5,92.5,92.414,92.4484,8346.0
2016-02-22 10:20:00,107.5,107.54,107.48,107.51,8256.0,92.457,92.4914,92.4398,92.4656,8256.0
2016-02-22 10:25:00,107.5,107.56,107.48,107.48,8587.0,92.457,92.5086,92.4398,92.4398,8587.0
2016-02-22 10:30:00,107.54,107.59,107.52,107.54,49233.0,92.4914,92.5344,92.4742,92.4914,49233.0
2016-02-22 10:35:00,107.51,107.52,107.47,107.51,4374.0,92.4656,92.4742,92.4312,92.4656,4374.0
2016-02-22 10:40:00,107.5,107.54,107.46,107.5,3412.0,92.457,92.4914,92.4226,92.457,3412.0
2016-02-22 10:45:00,107.51,107.52,107.46,107.46,4959.0,92.4656,92.4742,92.4226,92.4226,4959.0
2016-02-22 10:50:00,107.47,107.47,107.39,107.4,8935.0,92.4312,92.4312,92.3624,92.371,8935.0
2016-02-22 10:55:00,107.39,107.39,107.36,107.37,4614.0,92.3624,92.3624,92.3366,92.3452,4614.0
2016-02-22 11:00:00,107.39,107.42,107.36,107.39,6372.0,92.3624,92.3882,92.3366,92.3624,6372.0
2016-02-22 11:05:00,107.4,107.4,107.32,107.4,8323.0,92.371,92.371,92.3022,92.371,8323.0
2016-02-22 11:10:00,107.42,107.46,107.4,107.43,15705.0,92.3882,92.4226,92.371,92.3968,15705.0
2016-02-22 11:15:00,107.42,107.43,107.33,107.37,5587.0,92.3882,92.3968,92.3108,92.3452,5587.0
2016-02-22 11:20:00,107.38,107.43,107.36,107.37,33447.0,92.3538,92.3968,92.3366,92.3452,33447.0
2016-02-22 11:25:00,107.35,107.53,107.35,107.49,17406.0,92.328,92.4828,92.328,92.4484,17406.0
2016-02-22 11:30:00,107.51,107.52,107.45,107.5,21219.0,92.4656,92.4742,92.414,92.457,21219.0
2016-02-22 11:35:00,107.5,107.5,107.45,107.46,8710.0,92.457,92.457,92.414,92.4226,8710.0
2016-02-22 11:40:00,107.46,107.46,107.4,107.42,3068.0,92.4226,92.4226,92.371,92.3882,3068.0
2016-02-22 11:45:00,107.41,107.46,107.4,107.45,30880.0,92.3796,92.4226,92.371,92.414,30880.0
2016-02-22 11:50:00,107.45,107.46,107.43,107.44,7940.0,92.414,92.4226,92.3968,92.4054,7940.0
2016-02-22 11:55:00,107.44,107.5,107.43,107.5,32390.0,92.4054,92.457,92.3968,92.457,32390.0
2016-02-22 12:00:00,107.49,107.5,107.44,107.47,4756.0,92.4484,92.457,92.4054,92.4312,4756.0
2016-02-22 12:05:00,107.48,107.5,107.46,107.46,4102.0,92.4398,92.457,92.4226,92.4226,4102.0
2016-02-22 12:10:00,107.43,107.43,107.41,107.43,1684.0,92.3968,92.3968,92.3796,92.3968,1684.0
2016-02-22 12:15:00,107.45,107.47,107.4,107.46,5080.0,92.414,92.4312,92.371,92.4226,5080.0
2016-02-22 12:20:00,107.46,107.47,107.45,107.46,2746.0,92.4226,92.4312,92.414,92.4226,2746.0
2016-02-22 12:25:00,107.47,107.48,107.45,107.48,59939.0,92.4312,92.4398,92.414,92.4398,59939.0
2016-02-22 12:30:00,107.47,107.53,107.47,107.49,29452.0,92.4312,92.4828,92.4312,92.4484,29452.0
2016-02-22 12:35:00,107.51,107.59,107.5,107.57,9147.0,92.4656,92.5344,92.457,92.5172,9147.0
2016-02-22 12:40:00,107.57,107.57,107.51,107.52,56768.0,92.5172,92.5172,92.4656,92.4742,56768.0
2016-02-22 12:45:00,107.51,107.52,107.42,107.44,7507.0,92.4656,92.4742,92.3882,92.4054,7507.0
2016-02-22 12:50:00,107.44,107.45,107.42,107.44,11700.0,92.4054,92.414,92.3882,92.4054,11700.0
2016-02-22 12:55:00,107.41,107.43,107.37,107.37,9513.0,92.3796,92.3968,92.3452,92.3452,9513.0
2016-02-22 13:00:00,107.43,107.45,107.42,107.42,6000.0,92.3968,92.414,92.3882,92.3882,6000.0
2016-02-22 13:05:00,107.43,107.46,107.43,107.44,138741.0,92.3968,92.4226,92.3968,92.4054,138741.0
2016-02-22 13:10:00,107.42,107.44,107.4,107.4,3629.0,92.3882,92.4054,92.371,92.371,3629.0
2016-02-22 13:15:00,107.41,107.46,107.4,107.43,40144.0,92.3796,92.4226,92.371,92.3968,40144.0
2016-02-22 13:20:00,107.43,107.46,107.43,107.45,19354.0,92.3968,92.4226,92.3968,92.414,19354.0
2016-02-22 13:25:00,107.46,107.47,107.45,107.47,1699.0,92.4226,92.4312,92.414,92.4312,1699.0
2016-02-22 13:30:00,107.48,107.54,107.48,107.52,8878.0,92.4398,92.4914,92.4398,92.4742,8878.0
2016-02-22 13:35:00,107.52,107.68,107.52,107.68,440267.0,92.4742,92.6118,92.4742,92.6118,440267.0
2016-02-22 13:40:00,107.68,107.72,107.65,107.69,8443.0,92.6118,92.6462,92.586,92.6204,8443.0
2016-02-22 13:45:00,107.71,107.72,107.68,107.7,3412.0,92.6376,92.6462,92.6118,92.629,3412.0
2016-02-22 13:50:00,107.7,107.71,107.69,107.69,1853.0,92.629,92.6376,92.6204,92.6204,1853.0
2016-02-22 13:55:00,107.7,107.71,107.66,107.68,56970.0,92.629,92.6376,92.5946,92.6118,56970.0
2016-02-22 14:00:00,107.68,107.69,107.65,107.65,7207.0,92.6118,92.6204,92.586,92.586,7207.0
2016-02-22 14:05:00,107.64,107.64,107.52,107.55,14556.0,92.5774,92.5774,92.4742,92.5,14556.0
2016-02-22 14:10:00,107.55,107.56,107.54,107.55,4693.0,92.5,92.5086,92.4914,92.5,4693.0
2016-02-22 14:15:00,107.54,107.55,107.44,107.44,17969.0,92.4914,92.5,92.4054,92.4054,17969.0
2016-02-22 14:20:00,107.43,107.5,107.43,107.5,4421.0,92.3968,92.457,92.3968,92.457,4421.0
2016-02-22 14:25:00,107.49,107.52,107.47,107.52,12521.0,92.4484,92.4742,92.4312,92.4742,12521.0
2016-02-22 14:30:00,107.51,107.52,107.44,107.45,13740.0,92.4656,92.4742,92.4054,92.414,13740.0
2016-02-22 14:35:00,107.47,107.49,107.43,107.47,7932.0,92.4312,92.4484,92.3968,92.4312,7932.0
2016-02-22 14:40:00,107.46,107.47,107.42,107.45,11135.0,92.4226,92.4312,92.3882,92.414,11135.0
2016-02-22 14:45:00,107.45,107.47,107.42,107.44,9945.0,92.414,92.4312,92.3882,92.4054,9945.0
2016-02-22 14:50:00,107.43,107.49,107.43,107.47,11753.0,92.3968,92.4484,92.3968,92.4312,11753.0
2016-02-22 14:55:00,107.48,107.51,107.45,107.46,16957.0,92.4398,92.4656,92.414,92.4226,16957.0
2016-02-22 15:00:00,107.47,107.49,107.35,107.35,6575.0,92.4312,92.4484,92.328,92.328,6575.0
2016-02-22 15:05:00,107.34,107.39,107.33,107.36,5300.0,92.3194,92.3624,92.3108,92.3366,5300.0
2016-02-22 15:10:00,107.35,107.44,107.35,107.43,18068.0,92.328,92.4054,92.328,92.3968,18068.0
2016-02-22 15:15:00,107.43,107.44,107.36,107.4,15373.0,92.3968,92.4054,92.3366,92.371,15373.0
2016-02-22 15:20:00,107.39,107.49,107.38,107.48,29376.0,92.3624,92.4484,92.3538,92.4398,29376.0
2016-02-22 15:25:00,107.47,107.54,107.45,107.47,22053.0,92.4312,92.4914,92.414,92.4312,22053.0
2016-02-22 15:30:00,107.47,107.54,107.46,107.54,20352.0,92.4312,92.4914,92.4226,92.4914,20352.0
2016-02-22 15:35:00,107.52,107.53,107.48,107.5,19900.0,92.4742,92.4828,92.4398,92.457,19900.0
2016-02-22 15:40:00,107.51,107.62,107.48,107.59,13966.0,92.4656,92.5602,92.4398,92.5344,13966.0
2016-02-22 15:45:00,107.6,107.61,107.53,107.55,20727.0,92.543,92.5516,92.4828,92.5,20727.0
2016-02-22 15:50:00,107.56,107.59,107.54,107.56,24980.0,92.5086,92.5344,92.4914,92.5086,24980.0
2016-02-22 15:55:00,107.56,107.64,107.55,107.62,30937.0,92.5086,92.5774,92.5,92.5602,30937.0
2016-02-23 09:30:00,107.26,107.3,107.16,107.2,7692.0,92.2506,92.285,92.1646,92.199,7692.0
2016-02-23 09:35:00,107.28,107.39,107.14,107.17,20453.0,92.2678,92.3624,92.1474,92.1732,20453.0
2016-02-23 09:40:00,107.18,107.34,107.17,107.27,16708.0,92.1818,92.3194,92.1732,92.2592,16708.0
2016-02-23 09:45:00,107.27,107.4,107.22,107.25,4848.0,92.2592,92.371,92.2162,92.242,4848.0
2016-02-23 09:50:00,107.31,107.37,107.27,107.33,4144.0,92.2936,92.3452,92.2592,92.3108,4144.0
2016-02-23 09:55:00,107.36,107.36,107.23,107.24,3733.0,92.3366,92.3366,92.2248,92.2334,3733.0
2016-02-23 10:00:00,107.24,107.3,107.2,107.24,5551.0,92.2334,92.285,92.199,92.2334,5551.0
2016-02-23 10:05:00,107.18,107.19,107.02,107.02,9151.0,92.1818,92.1904,92.0442,92.0442,9151.0
2016-02-23 10:10:00,107.01,107.04,106.8,106.81,6795.0,92.0356,92.0614,91.855,91.8636,6795.0
2016-02-23 10:15:00,106.84,106.87,106.8,106.8,11936.0,91.8894,91.9152,91.855,91.855,11936.0
2016-02-23 10:20:00,106.82,106.89,106.82,106.89,2135.0,91.8722,91.9324,91.8722,91.9324,2135.0
2016-02-23 10:25:00,106.86,106.97,106.86,106.96,12698.0,91.9066,92.0012,91.9066,91.9926,12698.0
2016-02-23 10:30:00,106.96,107.02,106.89,106.98,7268.0,91.9926,92.0442,91.9324,92.0098,7268.0
2016-02-23 10:35:00,106.97,106.98,106.92,106.94,16189.0,92.0012,92.0098,91.9582,91.9754,16189.0
2016-02-23 10:40:00,106.88,106.95,106.88,106.91,3201.0,91.9238,91.984,91.9238,91.9496,3201.0
2016-02-23 10:45:00,106.88,106.9,106.78,106.78,5088.0,91.9238,91.941,91.8378,91.8378,5088.0
2016-02-23 10:50:00,106.77,106.77,106.68,106.68,4030.0,91.8292,91.8292,91.7518,91.7518,4030.0
2016-02-23 10:55:00,106.66,106.67,106.58,106.63,7405.0,91.7346,91.7432,91.6658,91.7088,7405.0
2016-02-23 11:00:00,106.63,106.64,106.56,106.59,3400.0,91.7088,91.7174,91.6486,91.6744,3400.0
2016-02-23 11:05:00,106.55,106.58,106.44,106.44,21708.0,91.64,91.6658,91.5454,91.5454,21708.0
2016-02-23 11:10:00,106.44,106.48,106.38,106.43,11696.0,91.5454,91.5798,91.4938,91.5368,11696.0
2016-02-23 11:15:00,106.45,106.5,106.43,106.5,8511.0,91.554,91.597,91.5368,91.597,8511.0
2016-02-23 11:20:00,106.5,106.54,106.47,106.51,900.0,91.597,91.6314,91.5712,91.6056,900.0
2016-02-23 11:25:00,106.52,106.53,106.4,106.48,13304.0,91.6142,91.6228,91.511,91.5798,13304.0
2016-02-23 11:30:00,106.49,106.51,106.39,106.47,3065.0,91.5884,91.6056,91.5024,91.5712,3065.0
2016-02-23 11:35:00,106.5,106.72,106.48,106.71,10806.0,91.597,91.7862,91.5798,91.7776,10806.0
2016-02-23 11:40:00,106.68,106.78,106.68,106.77,2744.0,91.7518,91.8378,91.7518,91.8292,2744.0
2016-02-23 11:45:00,106.8,106.81,106.73,106.74,6864.0,91.855,91.8636,91.7948,91.8034,6864.0
2016-02-23 11:50:00,106.74,106.74,106.66,106.66,3698.0,91.8034,91.8034,91.7346,91.7346,3698.0
2016-02-23 11:55:00,106.67,106.69,106.62,106.67,2500.0,91.7432,91.7604,91.7002,91.7432,2500.0
2016-02-23 12:00:00,106.66,106.66,106.6,106.6,2200.0,91.7346,91.7346,91.683,91.683,2200.0
2016-02-23 12:05:00,106.61,106.67,106.57,106.57,6000.0,91.6916,91.7432,91.6572,91.6572,6000.0
2016-02-23 12:10:00,106.58,106.59,106.49,106.54,18690.0,91.6658,91.6744,91.5884,91.6314,18690.0
2016-02-23 12:15:00,106.54,106.58,106.5,106.52,4797.0,91.6314,91.6658,91.597,91.6142,4797.0
2016-02-23 12:20:00,106.52,106.54,106.51,106.54,3250.0,91.6142,91.6314,91.6056,91.6314,3250.0
2016-02-23 12:25:00,106.53,106.64,106.53,106.62,3090.0,91.6228,91.7174,91.6228,91.7002,3090.0
2016-02-23 12:30:00,106.63,106.65,106.62,106.62,1500.0,91.7088,91.726,91.7002,91.7002,1500.0
2016-02-23 12:35:00,106.6,106.63,106.59,106.63,3039.0,91.683,91.7088,91.6744,91.7088,3039.0
2016-02-23 12:40:00,106.62,106.69,106.6,106.68,2457.0,91.7002,91.7604,91.683,91.7518,2457.0
2016-02-23 12:45:00,106.69,106.7,106.67,106.68,1100.0,91.7604,91.769,91.7432,91.7518,1100.0
2016-02-23 12:50:00,106.68,106.68,106.64,106.64,6679.0,91.7518,91.7518,91.7174,91.7174,6679.0
2016-02-23 12:55:00,106.62,106.71,106.62,106.71,4308.0,91.7002,91.7776,91.7002,91.7776,4308.0
2016-02-23 13:00:00,106.69,106.72,106.69,106.7,2185.0,91.7604,91.7862,91.7604,91.769,2185.0
2016-02-23 13:05:00,106.69,106.74,106.69,106.74,1600.0,91.7604,91.8034,91.7604,91.8034,1600.0
2016-02-23 13:10:00,106.72,106.72,106.68,106.69,2401.0,91.7862,91.7862,91.7518,91.7604,2401.0
2016-02-23 13:15:00,106.69,106.69,106.63,106.64,7604.0,91.7604,91.7604,91.7088,91.7174,7604.0
2016-02-23 13:20:00,106.64,106.65,106.61,106.63,1433.0,91.7174,91.726,91.6916,91.7088,1433.0
2016-02-23 13:25:00,106.64,106.66,106.6,106.65,8428.0,91.7174,91.7346,91.683,91.726,8428.0
2016-02-23 13:30:00,106.63,106.65,106.49,106.5,19586.0,91.7088,91.726,91.5884,91.597,19586.0
2016-02-23 13:35:00,106.48,106.57,106.48,106.56,4050.0,91.5798,91.6572,91.5798,91.6486,4050.0
2016-02-23 13:40:00,106.54,106.54,106.46,106.47,5351.0,91.6314,91.6314,91.5626,91.5712,5351.0
2016-02-23 13:45:00,106.46,106.5,106.44,106.49,38966.0,91.5626,91.597,91.5454,91.5884,38966.0
2016-02-23 13:50:00,106.48,106.52,106.45,106.51,7147.0,91.5798,91.6142,91.554,91.6056,7147.0
2016-02-23 13:55:00,106.5,106.57,106.47,106.57,7413.0,91.597,91.6572,91.5712,91.6572,7413.0
2016-02-23 14:00:00,106.56,106.58,106.52,106.56,21809.0,91.6486,91.6658,91.6142,91.6486,21809.0
2016-02-23 14:05:00,106.56,106.62,106.54,106.54,18421.0,91.6486,91.7002,91.6314,91.6314,18421.0
2016-02-23 14:10:00,106.55,106.6,106.53,106.59,9657.0,91.64,91.683,91.6228,91.6744,9657.0
2016-02-23 14:15:00,106.59,106.72,106.59,106.71,35849.0,91.6744,91.7862,91.6744,91.7776,35849.0
2016-02-23 14:20:00,106.72,106.72,106.68,106.71,17732.0,91.7862,91.7862,91.7518,91.7776,17732.0
2016-02-23 14:25:00,106.71,106.72,106.61,106.63,30421.0,91.7776,91.7862,91.6916,91.7088,30421.0
2016-02-23 14:30:00,106.62,106.66,106.6,106.64,11456.0,91.7002,91.7346,91.683,91.7174,11456.0
2016-02-23 14:35:00,106.65,106.67,106.56,106.59,13000.0,91.726,91.7432,91.6486,91.6744,13000.0
2016-02-23 14:40:00,106.58,106.59,106.54,106.55,3450.0,91.6658,91.6744,91.6314,91.64,3450.0
2016-02-23 14:45:00,106.54,106.6,106.54,106.6,1337.0,91.6314,91.683,91.6314,91.683,1337.0
2016-02-23 14:50:00,106.61,106.62,106.46,106.48,15165.0,91.6916,91.7002,91.5626,91.5798,15165.0
2016-02-23 14:55:00,106.47,106.53,106.47,106.47,11270.0,91.5712,91.6228,91.5712,91.5712,11270.0
2016-02-23 15:00:00,106.48,106.5,106.32,106.33,26339.0,91.5798,91.597,91.4421,91.4508,26339.0
2016-02-23 15:05:00,106.33,106.38,106.28,106.34,4749.0,91.4508,91.4938,91.4077,91.4594,4749.0
2016-02-23 15:10:00,106.35,106.36,106.25,106.28,8652.0,91.468,91.4766,91.3819,91.4077,8652.0
2016-02-23 15:15:00,106.26,106.33,106.26,106.33,19907.0,91.3905,91.4508,91.3905,91.4508,19907.0
2016-02-23 15:20:00,106.36,106.37,106.32,106.34,4181.0,91.4766,91.4852,91.4421,91.4594,4181.0
2016-02-23 15:25:00,106.33,106.38,106.29,106.29,19728.0,91.4508,91.4938,91.4163,91.4163,19728.0
2016-02-23 15:30:00,106.31,106.46,106.31,106.46,9035.0,91.4335,91.5626,91.4335,91.5626,9035.0
2016-02-23 15:35:00,106.46,106.59,106.45,106.59,19611.0,91.5626,91.6744,91.554,91.6744,19611.0
2016-02-23 15:40:00,106.6,106.64,106.49,106.52,22407.0,91.683,91.7174,91.5884,91.6142,22407.0
2016-02-23 15:45:00,106.51,106.57,106.5,106.57,13946.0,91.6056,91.6572,91.597,91.6572,13946.0
2016-02-23 15:50:00,106.56,106.57,106.45,106.45,10779.0,91.6486,91.6572,91.554,91.554,10779.0
2016-02-23 15:55:00,106.46,106.46,106.3,106.33,23461.0,91.5626,91.5626,91.4249,91.4508,23461.0
2016-02-24 09:30:00,105.32,105.39,105.06,105.11,18031.0,90.5821,90.6423,90.3585,90.4015,18031.0
2016-02-24 09:35:00,105.09,105.18,105.05,105.13,3295.0,90.3843,90.4617,90.3499,90.4187,3295.0
2016-02-24 09:40:00,105.12,105.24,105.1,105.24,5130.0,90.4101,90.5133,90.3929,90.5133,5130.0
2016-02-24 09:45:00,105.24,105.24,104.91,104.92,40455.0,90.5133,90.5133,90.2295,90.2381,40455.0
2016-02-24 09:50:00,104.89,104.89,104.8,104.86,18349.0,90.2123,90.2123,90.1349,90.1865,18349.0
2016-02-24 09:55:00,104.83,104.92,104.83,104.89,2974.0,90.1607,90.2381,90.1607,90.2123,2974.0
2016-02-24 10:00:00,104.89,104.89,104.7,104.84,7723.0,90.2123,90.2123,90.0488,90.1693,7723.0
2016-02-24 10:05:00,104.87,104.99,104.85,104.97,20390.0,90.1951,90.2983,90.1779,90.2811,20390.0
2016-02-24 10:10:00,105.0,105.02,104.86,104.9,3851.0,90.3069,90.3241,90.1865,90.2209,3851.0
2016-02-24 10:15:00,104.92,104.92,104.85,104.87,2060.0,90.2381,90.2381,90.1779,90.1951,2060.0
2016-02-24 10:20:00,104.85,104.85,104.73,104.75,15508.0,90.1779,90.1779,90.0746,90.0918,15508.0
2016-02-24 10:25:00,104.73,104.84,104.71,104.84,13454.0,90.0746,90.1693,90.0574,90.1693,13454.0
2016-02-24 10:30:00,104.83,105.01,104.65,104.92,24797.0,90.1607,90.3155,90.0058,90.2381,24797.0
2016-02-24 10:35:00,104.92,105.21,104.89,105.21,15345.0,90.2381,90.4875,90.2123,90.4875,15345.0
2016-02-24 10:40:00,105.19,105.22,105.12,105.12,3000.0,90.4703,90.4961,90.4101,90.4101,3000.0
2016-02-24 10:45:00,105.07,105.14,105.07,105.14,8874.0,90.3671,90.4273,90.3671,90.4273,8874.0
2016-02-24 10:50:00,105.17,105.18,104.96,105.01,7800.0,90.4531,90.4617,90.2725,90.3155,7800.0
2016-02-24 10:55:00,105.01,105.15,104.98,105.11,20541.0,90.3155,90.4359,90.2897,90.4015,20541.0
2016-02-24 11:00:00,105.12,105.13,104.99,105.05,6521.0,90.4101,90.4187,90.2983,90.3499,6521.0
2016-02-24 11:05:00,105.03,105.12,104.94,105.03,10692.0,90.3327,90.4101,90.2553,90.3327,10692.0
2016-02-24 11:10:00,105.05,105.07,104.94,105.01,7262.0,90.3499,90.3671,90.2553,90.3155,7262.0
2016-02-24 11:15:00,104.98,105.0,104.83,104.89,6760.0,90.2897,90.3069,90.1607,90.2123,6760.0
2016-02-24 11:20:00,104.89,105.04,104.85,105.01,6075.0,90.2123,90.3413,90.1779,90.3155,6075.0
2016-02-24 11:25:00,105.0,105.04,104.95,104.97,3792.0,90.3069,90.3413,90.2639,90.2811,3792.0
2016-02-24 11:30:00,104.96,105.09,104.95,105.02,6903.0,90.2725,90.3843,90.2639,90.3241,6903.0
2016-02-24 11:35:00,105.05,105.2,105.05,105.2,4450.0,90.3499,90.4789,90.3499,90.4789,4450.0
2016-02-24 11:40:00,105.2,105.45,105.2,105.45,34507.0,90.4789,90.6939,90.4789,90.6939,34507.0
2016-02-24 11:45:00,105.46,105.48,105.4,105.46,13804.0,90.7025,90.7197,90.6509,90.7025,13804.0
2016-02-24 11:50:00,105.48,105.64,105.48,105.56,17018.0,90.7197,90.8573,90.7197,90.7885,17018.0
2016-02-24 11:55:00,105.54,105.61,105.54,105.61,2881.0,90.7713,90.8315,90.7713,90.8315,2881.0
2016-02-24 12:00:00,105.65,105.74,105.57,105.73,26074.0,90.8659,90.9433,90.7971,90.9347,26074.0
2016-02-24 12:05:00,105.75,105.83,105.74,105.79,20458.0,90.9519,91.0207,90.9433,90.9863,20458.0
2016-02-24 12:10:00,105.79,105.82,105.67,105.67,8729.0,90.9863,91.0121,90.8831,90.8831,8729.0
2016-02-24 12:15:00,105.67,105.71,105.6,105.64,18642.0,90.8831,90.9175,90.8229,90.8573,18642.0
2016-02-24 12:20:00,105.64,105.73,105.59,105.61,7738.0,90.8573,90.9347,90.8143,90.8315,7738.0
2016-02-24 12:25:00,105.62,105.62,105.55,105.55,5259.0,90.8401,90.8401,90.7799,90.7799,5259.0
2016-02-24 12:30:00,105.56,105.61,105.43,105.44,12508.0,90.7885,90.8315,90.6767,90.6853,12508.0
2016-02-24 12:35:00,105.44,105.45,105.39,105.45,10734.0,90.6853,90.6939,90.6423,90.6939,10734.0
2016-02-24 12:40:00,105.46,105.47,105.42,105.42,9465.0,90.7025,90.7111,90.6681,90.6681,9465.0
2016-02-24 12:45:00,105.44,105.62,105.43,105.61,11923.0,90.6853,90.8401,90.6767,90.8315,11923.0
2016-02-24 12:50:00,105.6,105.7,105.59,105.66,9052.0,90.8229,90.9089,90.8143,90.8745,9052.0
2016-02-24 12:55:00,105.67,105.68,105.62,105.62,2328.0,90.8831,90.8917,90.8401,90.8401,2328.0
2016-02-24 13:00:00,105.65,105.71,105.61,105.71,9392.0,90.8659,90.9175,90.8315,90.9175,9392.0
2016-02-24 13:05:00,105.71,105.93,105.71,105.87,46339.0,90.9175,91.1067,90.9175,91.0551,46339.0
2016-02-24 13:10:00,105.85,105.86,105.68,105.68,14922.0,91.0379,91.0465,90.8917,90.8917,14922.0
2016-02-24 13:15:00,105.71,105.75,105.62,105.65,9182.0,90.9175,90.9519,90.8401,90.8659,9182.0
2016-02-24 13:20:00,105.69,105.79,105.67,105.78,4846.0,90.9003,90.9863,90.8831,90.9777,4846.0
2016-02-24 13:25:00,105.77,105.77,105.66,105.71,6239.0,90.9691,90.9691,90.8745,90.9175,6239.0
2016-02-24 13:30:00,105.74,105.76,105.64,105.7,9583.0,90.9433,90.9605,90.8573,90.9089,9583.0
2016-02-24 13:35:00,105.72,105.72,105.67,105.7,6059.0,90.9261,90.9261,90.8831,90.9089,6059.0
2016-02-24 13:40:00,105.73,105.77,105.73,105.76,9579.0,90.9347,90.9691,90.9347,90.9605,9579.0
2016-02-24 13:45:00,105.75,105.79,105.62,105.68,9913.0,90.9519,90.9863,90.8401,90.8917,9913.0
2016-02-24 13:50:00,105.7,105.75,105.7,105.75,27498.0,90.9089,90.9519,90.9089,90.9519,27498.0
2016-02-24 13:55:00,105.78,105.87,105.75,105.75,17164.0,90.9777,91.0551,90.9519,90.9519,17164.0
2016-02-24 14:00:00,105.76,105.8,105.71,105.74,23485.0,90.9605,90.9949,90.9175,90.9433,23485.0
2016-02-24 14:05:00,105.76,106.12,105.76,106.12,27731.0,90.9605,91.2701,90.9605,91.2701,27731.0
2016-02-24 14:10:00,106.13,106.19,106.1,106.18,11855.0,91.2787,91.3303,91.2529,91.3217,11855.0
2016-02-24 14:15:00,106.21,106.22,106.14,106.14,9318.0,91.3475,91.3561,91.2873,91.2873,9318.0
2016-02-24 14:20:00,106.14,106.42,106.13,106.41,46709.0,91.2873,91.5282,91.2787,91.5196,46709.0
2016-02-24 14:25:00,106.4,106.45,106.32,106.37,21423.0,91.511,91.554,91.4421,91.4852,21423.0
2016-02-24 14:30:00,106.37,106.42,106.35,106.37,9567.0,91.4852,91.5282,91.468,91.4852,9567.0
2016-02-24 14:35:00,106.36,106.4,106.3,106.37,13812.0,91.4766,91.511,91.4249,91.4852,13812.0
2016-02-24 14:40:00,106.39,106.5,106.39,106.45,20443.0,91.5024,91.597,91.5024,91.554,20443.0
2016-02-24 14:45:00,106.46,106.46,106.39,106.41,7808.0,91.5626,91.5626,91.5024,91.5196,7808.0
2016-02-24 14:50:00,106.44,106.46,106.34,106.34,7520.0,91.5454,91.5626,91.4594,91.4594,7520.0
2016-02-24 14:55:00,106.35,106.35,106.31,106.32,4979.0,91.468,91.468,91.4335,91.4421,4979.0
2016-02-24 15:00:00,106.34,106.4,106.34,106.38,5235.0,91.4594,91.511,91.4594,91.4938,5235.0
2016-02-24 15:05:00,106.39,106.69,106.38,106.69,30277.0,91.5024,91.7604,91.4938,91.7604,30277.0
2016-02-24 15:10:00,106.68,106.76,106.64,106.75,38110.0,91.7518,91.8206,91.7174,91.812,38110.0
2016-02-24 15:15:00,106.74,106.89,106.71,106.86,18398.0,91.8034,91.9324,91.7776,91.9066,18398.0
2016-02-24 15:20:00,106.9,106.9,106.8,106.81,10483.0,91.941,91.941,91.855,91.8636,10483.0
2016-02-24 15:25:00,106.81,106.97,106.81,106.9,14018.0,91.8636,92.0012,91.8636,91.941,14018.0
2016-02-24 15:30:00,106.93,106.93,106.81,106.82,19068.0,91.9668,91.9668,91.8636,91.8722,19068.0
2016-02-24 15:35:00,106.85,106.99,106.82,106.92,11324.0,91.898,92.0184,91.8722,91.9582,11324.0
2016-02-24 15:40:00,106.95,106.97,106.74,106.74,26488.0,91.984,92.0012,91.8034,91.8034,26488.0
2016-02-24 15:45:00,106.74,106.79,106.66,106.7,26539.0,91.8034,91.8464,91.7346,91.769,26539.0
2016-02-24 15:50:00,106.7,106.85,106.69,106.85,27884.0,91.769,91.898,91.7604,91.898,27884.0
2016-02-24 15:55:00,106.84,106.9,106.79,106.82,44670.0,91.8894,91.941,91.8464,91.8722,44670.0
2016-02-25 09:30:00,107.13,107.4,107.13,107.38,20305.0,92.1388,92.371,92.1388,92.3538,20305.0
2016-02-25 09:35:00,107.41,107.44,107.13,107.15,61795.0,92.3796,92.4054,92.1388,92.156,61795.0
2016-02-25 09:40:00,107.13,107.15,106.95,106.95,6014.0,92.1388,92.156,91.984,91.984,6014.0
2016-02-25 09:45:00,106.87,106.96,106.86,106.96,2967.0,91.9152,91.9926,91.9066,91.9926,2967.0
2016-02-25 09:50:00,106.9,107.1,106.9,107.05,3899.0,91.941,92.113,91.941,92.07,3899.0
2016-02-25 09:55:00,107.01,107.06,106.89,106.92,6792.0,92.0356,92.0786,91.9324,91.9582,6792.0
2016-02-25 10:00:00,106.88,106.88,106.72,106.77,3499.0,91.9238,91.9238,91.7862,91.8292,3499.0
2016-02-25 10:05:00,106.77,106.79,106.7,106.72,8905.0,91.8292,91.8464,91.769,91.7862,8905.0
2016-02-25 10:10:00,106.71,106.84,106.65,106.82,5909.0,91.7776,91.8894,91.726,91.8722,5909.0
2016-02-25 10:15:00,106.86,106.97,106.84,106.97,5384.0,91.9066,92.0012,91.8894,92.0012,5384.0
2016-02-25 10:20:00,106.98,107.0,106.83,106.83,1700.0,92.0098,92.027,91.8808,91.8808,1700.0
2016-02-25 10:25:00,106.87,107.06,106.87,107.06,8050.0,91.9152,92.0786,91.9152,92.0786,8050.0
2016-02-25 10:30:00,107.06,107.06,106.86,106.9,7611.0,92.0786,92.0786,91.9066,91.941,7611.0
2016-02-25 10:35:00,106.92,106.97,106.89,106.95,2936.0,91.9582,92.0012,91.9324,91.984,2936.0
2016-02-25 10:40:00,107.05,107.16,107.05,107.12,11200.0,92.07,92.1646,92.07,92.1302,11200.0
2016-02-25 10:45:00,107.08,107.08,107.0,107.04,4110.0,92.0958,92.0958,92.027,92.0614,4110.0
2016-02-25 10:50:00,107.06,107.09,107.02,107.07,4000.0,92.0786,92.1044,92.0442,92.0872,4000.0
2016-02-25 10:55:00,107.06,107.06,106.92,106.96,2204.0,92.0786,92.0786,91.9582,91.9926,2204.0
2016-02-25 11:00:00,106.84,106.85,106.77,106.8,3975.0,91.8894,91.898,91.8292,91.855,3975.0
2016-02-25 11:05:00,106.78,106.85,106.77,106.85,1856.0,91.8378,91.898,91.8292,91.898,1856.0
2016-02-25 11:10:00,106.89,106.89,106.76,106.78,2243.0,91.9324,91.9324,91.8206,91.8378,2243.0
2016-02-25 11:15:00,106.76,106.9,106.75,106.83,15621.0,91.8206,91.941,91.812,91.8808,15621.0
2016-02-25 11:20:00,106.81,106.93,106.81,106.92,8340.0,91.8636,91.9668,91.8636,91.9582,8340.0
2016-02-25 11:25:00,106.9,107.0,106.9,106.98,3784.0,91.941,92.027,91.941,92.0098,3784.0
2016-02-25 11:30:00,106.97,107.03,106.9,107.01,4836.0,92.0012,92.0528,91.941,92.0356,4836.0
2016-02-25 11:35:00,107.01,107.08,106.99,107.01,6040.0,92.0356,92.0958,92.0184,92.0356,6040.0
2016-02-25 11:40:00,107.01,107.05,106.86,106.9,8821.0,92.0356,92.07,91.9066,91.941,8821.0
2016-02-25 11:45:00,106.89,106.97,106.87,106.94,4889.0,91.9324,92.0012,91.9152,91.9754,4889.0
2016-02-25 11:50:00,106.98,107.12,106.98,107.09,8754.0,92.0098,92.1302,92.0098,92.1044,8754.0
2016-02-25 11:55:00,107.09,107.19,107.09,107.16,2860.0,92.1044,92.1904,92.1044,92.1646,2860.0
2016-02-25 12:00:00,107.17,107.18,107.13,107.15,20074.0,92.1732,92.1818,92.1388,92.156,20074.0
2016-02-25 12:05:00,107.16,107.17,107.13,107.14,1966.0,92.1646,92.1732,92.1388,92.1474,1966.0
2016-02-25 12:10:00,107.13,107.16,107.1,107.15,3230.0,92.1388,92.1646,92.113,92.156,3230.0
2016-02-25 12:15:00,107.18,107.2,107.07,107.07,12394.0,92.1818,92.199,92.0872,92.0872,12394.0
2016-02-25 12:20:00,107.08,107.09,107.06,107.06,7223.0,92.0958,92.1044,92.0786,92.0786,7223.0
2016-02-25 12:25:00,107.09,107.12,107.06,107.11,1953.0,92.1044,92.1302,92.0786,92.1216,1953.0
2016-02-25 12:30:00,107.09,107.09,107.0,107.02,6235.0,92.1044,92.1044,92.027,92.0442,6235.0
2016-02-25 12:35:00,107.03,107.1,107.01,107.01,9673.0,92.0528,92.113,92.0356,92.0356,9673.0
2016-02-25 12:40:00,107.01,107.03,107.0,107.01,4945.0,92.0356,92.0528,92.027,92.0356,4945.0
2016-02-25 12:45:00,107.0,107.01,106.92,107.01,2411.0,92.027,92.0356,91.9582,92.0356,2411.0
2016-02-25 12:50:00,107.01,107.11,107.01,107.11,3500.0,92.0356,92.1216,92.0356,92.1216,3500.0
2016-02-25 12:55:00,107.1,107.13,107.07,107.08,3250.0,92.113,92.1388,92.0872,92.0958,3250.0
2016-02-25 13:00:00,107.07,107.13,107.05,107.12,5306.0,92.0872,92.1388,92.07,92.1302,5306.0
2016-02-25 13:05:00,107.12,107.18,107.12,107.14,8699.0,92.1302,92.1818,92.1302,92.1474,8699.0
2016-02-25 13:10:00,107.15,107.18,107.11,107.18,3149.0,92.156,92.1818,92.1216,92.1818,3149.0
2016-02-25 13:15:00,107.17,107.25,107.17,107.23,15283.0,92.1732,92.242,92.1732,92.2248,15283.0
2016-02-25 13:20:00,107.24,107.3,107.24,107.25,32691.0,92.2334,92.285,92.2334,92.242,32691.0
2016-02-25 13:25:00,107.26,107.34,107.26,107.33,29399.0,92.2506,92.3194,92.2506,92.3108,29399.0
2016-02-25 13:30:00,107.34,107.4,107.32,107.38,20187.0,92.3194,92.371,92.3022,92.3538,20187.0
2016-02-25 13:35:00,107.38,107.5,107.37,107.49,24535.0,92.3538,92.457,92.3452,92.4484,24535.0
2016-02-25 13:40:00,107.51,107.6,107.49,107.6,10527.0,92.4656,92.543,92.4484,92.543,10527.0
2016-02-25 13:45:00,107.59,107.59,107.53,107.53,7300.0,92.5344,92.5344,92.4828,92.4828,7300.0
2016-02-25 13:50:00,107.57,107.63,107.57,107.61,4800.0,92.5172,92.5688,92.5172,92.5516,4800.0
2016-02-25 13:55:00,107.61,107.65,107.56,107.62,11553.0,92.5516,92.586,92.5086,92.5602,11553.0
2016-02-25 14:00:00,107.61,107.61,107.55,107.58,5579.0,92.5516,92.5516,92.5,92.5258,5579.0
2016-02-25 14:05:00,107.59,107.59,107.53,107.55,5600.0,92.5344,92.5344,92.4828,92.5,5600.0
2016-02-25 14:10:00,107.57,107.68,107.56,107.66,6876.0,92.5172,92.6118,92.5086,92.5946,6876.0
2016-02-25 14:15:00,107.65,107.71,107.65,107.71,13496.0,92.586,92.6376,92.586,92.6376,13496.0
2016-02-25 14:20:00,107.72,107.74,107.67,107.67,1685.0,92.6462,92.6634,92.6032,92.6032,1685.0
2016-02-25 14:25:00,107.65,107.67,107.6,107.61,12553.0,92.586,92.6032,92.543,92.5516,12553.0
2016-02-25 14:30:00,107.63,107.65,107.63,107.63,3100.0,92.5688,92.586,92.5688,92.5688,3100.0
2016-02-25 14:35:00,107.64,107.64,107.57,107.64,7949.0,92.5774,92.5774,92.5172,92.5774,7949.0
2016-02-25 14:40:00,107.63,107.63,107.58,107.62,9488.0,92.5688,92.5688,92.5258,92.5602,9488.0
2016-02-25 14:45:00,107.6,107.61,107.56,107.56,2475.0,92.543,92.5516,92.5086,92.5086,2475.0
2016-02-25 14:50:00,107.57,107.57,107.46,107.48,7225.0,92.5172,92.5172,92.4226,92.4398,7225.0
2016-02-25 14:55:00,107.47,107.52,107.46,107.51,6001.0,92.4312,92.4742,92.4226,92.4656,6001.0
2016-02-25 15:00:00,107.51,107.69,107.5,107.68,20601.0,92.4656,92.6204,92.457,92.6118,20601.0
2016-02-25 15:05:00,107.68,107.72,107.66,107.72,13552.0,92.6118,92.6462,92.5946,92.6462,13552.0
2016-02-25 15:10:00,107.73,107.79,107.71,107.78,6635.0,92.6548,92.7064,92.6376,92.6978,6635.0
2016-02-25 15:15:00,107.76,107.76,107.7,107.71,16324.0,92.6806,92.6806,92.629,92.6376,16324.0
2016-02-25 15:20:00,107.72,107.74,107.7,107.74,3504.0,92.6462,92.6634,92.629,92.6634,3504.0
2016-02-25 15:25:00,107.74,107.74,107.66,107.67,13176.0,92.6634,92.6634,92.5946,92.6032,13176.0
2016-02-25 15:30:00,107.7,107.76,107.64,107.68,21861.0,92.629,92.6806,92.5774,92.6118,21861.0
2016-02-25 15:35:00,107.66,107.79,107.66,107.77,16742.0,92.5946,92.7064,92.5946,92.6892,16742.0
2016-02-25 15:40:00,107.78,107.95,107.74,107.9,15238.0,92.6978,92.8441,92.6634,92.8011,15238.0
2016-02-25 15:45:00,107.9,107.95,107.9,107.94,25544.0,92.8011,92.8441,92.8011,92.8355,25544.0
2016-02-25 15:50:00,107.95,107.98,107.92,107.97,17278.0,92.8441,92.8699,92.8183,92.8613,17278.0
2016-02-25 15:55:00,107.96,108.1,107.96,108.08,30933.0,92.8527,92.9731,92.8527,92.9559,30933.0
2016-02-26 09:30:00,108.73,108.77,108.55,108.64,19766.0,93.5149,93.5493,93.3601,93.4375,19766.0
2016-02-26 09:35:00,108.66,108.73,108.63,108.69,13666.0,93.4547,93.5149,93.4289,93.4805,13666.0
2016-02-26 09:40:00,108.72,108.72,108.45,108.49,26749.0,93.5063,93.5063,93.2741,93.3085,26749.0
2016-02-26 09:45:00,108.48,108.56,108.47,108.49,4575.0,93.2999,93.3687,93.2913,93.3085,4575.0
2016-02-26 09:50:00,108.52,108.61,108.49,108.61,19929.0,93.3343,93.4117,93.3085,93.4117,19929.0
2016-02-26 09:55:00,108.61,108.66,108.5,108.5,12132.0,93.4117,93.4547,93.3171,93.3171,12132.0
2016-02-26 10:00:00,108.5,108.5,108.36,108.39,22805.0,93.3171,93.3171,93.1967,93.2225,22805.0
2016-02-26 10:05:00,108.39,108.39,108.26,108.27,5900.0,93.2225,93.2225,93.1107,93.1193,5900.0
2016-02-26 10:10:00,108.24,108.34,108.22,108.3,5559.0,93.0935,93.1795,93.0763,93.1451,5559.0
2016-02-26 10:15:00,108.35,108.35,108.24,108.26,4837.0,93.1881,93.1881,93.0935,93.1107,4837.0
2016-02-26 10:20:00,108.28,108.28,108.15,108.18,2950.0,93.1279,93.1279,93.0161,93.0419,2950.0
2016-02-26 10:25:00,108.15,108.26,108.13,108.24,48848.0,93.0161,93.1107,92.9989,93.0935,48848.0
2016-02-26 10:30:00,108.25,108.45,108.24,108.43,19711.0,93.1021,93.2741,93.0935,93.2569,19711.0
2016-02-26 10:35:00,108.41,108.55,108.41,108.51,78397.0,93.2397,93.3601,93.2397,93.3257,78397.0
2016-02-26 10:40:00,108.55,108.56,108.48,108.55,8066.0,93.3601,93.3687,93.2999,93.3601,8066.0
2016-02-26 10:45:00,108.55,108.62,108.55,108.58,10001.0,93.3601,93.4203,93.3601,93.3859,10001.0
2016-02-26 10:50:00,108.58,108.58,108.49,108.51,3144.0,93.3859,93.3859,93.3085,93.3257,3144.0
2016-02-26 10:55:00,108.54,108.65,108.51,108.65,2810.0,93.3515,93.4461,93.3257,93.4461,2810.0
2016-02-26 11:00:00,108.65,108.68,108.59,108.64,12995.0,93.4461,93.4719,93.3945,93.4375,12995.0
2016-02-26 11:05:00,108.67,108.7,108.61,108.63,18121.0,93.4633,93.4891,93.4117,93.4289,18121.0
2016-02-26 11:10:00,108.6,108.63,108.57,108.59,12572.0,93.4031,93.4289,93.3773,93.3945,12572.0
2016-02-26 11:15:00,108.6,108.67,108.57,108.57,8759.0,93.4031,93.4633,93.3773,93.3773,8759.0
2016-02-26 11:20:00,108.58,108.59,108.5,108.5,9850.0,93.3859,93.3945,93.3171,93.3171,9850.0
2016-02-26 11:25:00,108.5,108.51,108.34,108.34,22754.0,93.3171,93.3257,93.1795,93.1795,22754.0
2016-02-26 11:30:00,108.31,108.35,108.26,108.3,8066.0,93.1537,93.1881,93.1107,93.1451,8066.0
2016-02-26 11:35:00,108.28,108.37,108.22,108.26,22498.0,93.1279,93.2053,93.0763,93.1107,22498.0
2016-02-26 11:40:00,108.23,108.3,108.2,108.28,17085.0,93.0849,93.1451,93.0591,93.1279,17085.0
2016-02-26 11:45:00,108.25,108.41,108.24,108.39,18063.0,93.1021,93.2397,93.0935,93.2225,18063.0
2016-02-26 11:50:00,108.36,108.4,108.31,108.39,12811.0,93.1967,93.2311,93.1537,93.2225,12811.0
2016-02-26 11:55:00,108.38,108.46,108.32,108.37,29828.0,93.2139,93.2827,93.1623,93.2053,29828.0
2016-02-26 12:00:00,108.36,108.36,108.19,108.21,10792.0,93.1967,93.1967,93.0505,93.0677,10792.0
2016-02-26 12:05:00,108.17,108.27,108.11,108.25,10010.0,93.0333,93.1193,92.9817,93.1021,10010.0
2016-02-26 12:10:00,108.26,108.3,108.19,108.22,18383.0,93.1107,93.1451,93.0505,93.0763,18383.0
2016-02-26 12:15:00,108.22,108.36,108.21,108.32,4873.0,93.0763,93.1967,93.0677,93.1623,4873.0
2016-02-26 12:20:00,108.32,108.33,108.28,108.31,2235.0,93.1623,93.1709,93.1279,93.1537,2235.0
2016-02-26 12:25:00,108.3,108.4,108.27,108.35,7056.0,93.1451,93.2311,93.1193,93.1881,7056.0
2016-02-26 12:30:00,108.34,108.43,108.34,108.4,2800.0,93.1795,93.2569,93.1795,93.2311,2800.0
2016-02-26 12:35:00,108.38,108.38,108.34,108.36,4356.0,93.2139,93.2139,93.1795,93.1967,4356.0
2016-02-26 12:40:00,108.35,108.35,108.28,108.34,7633.0,93.1881,93.1881,93.1279,93.1795,7633.0
2016-02-26 12:45:00,108.32,108.39,108.3,108.35,5659.0,93.1623,93.2225,93.1451,93.1881,5659.0
2016-02-26 12:50:00,108.34,108.51,108.31,108.5,4630.0,93.1795,93.3257,93.1537,93.3171,4630.0
2016-02-26 12:55:00,108.52,108.58,108.45,108.51,5856.0,93.3343,93.3859,93.2741,93.3257,5856.0
2016-02-26 13:00:00,108.49,108.52,108.49,108.5,2852.0,93.3085,93.3343,93.3085,93.3171,2852.0
2016-02-26 13:05:00,108.45,108.55,108.45,108.54,1400.0,93.2741,93.3601,93.2741,93.3515,1400.0
2016-02-26 13:10:00,108.5,108.5,108.44,108.44,3600.0,93.3171,93.3171,93.2655,93.2655,3600.0
2016-02-26 13:15:00,108.39,108.41,108.38,108.4,2934.0,93.2225,93.2397,93.2139,93.2311,2934.0
2016-02-26 13:20:00,108.37,108.41,108.35,108.38,5584.0,93.2053,93.2397,93.1881,93.2139,5584.0
2016-02-26 13:25:00,108.38,108.4,108.32,108.32,6141.0,93.2139,93.2311,93.1623,93.1623,6141.0
2016-02-26 13:30:00,108.33,108.37,108.3,108.3,14643.0,93.1709,93.2053,93.1451,93.1451,14643.0
2016-02-26 13:35:00,108.31,108.41,108.31,108.32,6856.0,93.1537,93.2397,93.1537,93.1623,6856.0
2016-02-26 13:40:00,108.33,108.37,108.18,108.19,23772.0,93.1709,93.2053,93.0419,93.0505,23772.0
2016-02-26 13:45:00,108.18,108.24,108.17,108.22,2629.0,93.0419,93.0935,93.0333,93.0763,2629.0
2016-02-26 13:50:00,108.21,108.23,108.11,108.15,5265.0,93.0677,93.0849,92.9817,93.0161,5265.0
2016-02-26 13:55:00,108.12,108.16,108.06,108.16,19448.0,92.9903,93.0247,92.9387,93.0247,19448.0
2016-02-26 14:00:00,108.18,108.24,108.15,108.19,8946.0,93.0419,93.0935,93.0161,93.0505,8946.0
2016-02-26 14:05:00,108.22,108.26,108.2,108.2,5270.0,93.0763,93.1107,93.0591,93.0591,5270.0
2016-02-26 14:10:00,108.19,108.19,108.1,108.15,4752.0,93.0505,93.0505,92.9731,93.0161,4752.0
2016-02-26 14:15:00,108.16,108.18,108.1,108.14,2848.0,93.0247,93.0419,92.9731,93.0075,2848.0
2016-02-26 14:20:00,108.11,108.22,108.07,108.13,7978.0,92.9817,93.0763,92.9473,92.9989,7978.0
2016-02-26 14:25:00,108.17,108.24,108.14,108.19,28673.0,93.0333,93.0935,93.0075,93.0505,28673.0
2016-02-26 14:30:00,108.2,108.2,108.1,108.11,3691.0,93.0591,93.0591,92.9731,92.9817,3691.0
2016-02-26 14:35:00,108.11,108.12,107.9,107.9,11583.0,92.9817,92.9903,92.8011,92.8011,11583.0
2016-02-26 14:40:00,107.88,107.98,107.85,107.98,11557.0,92.7839,92.8699,92.758,92.8699,11557.0
2016-02-26 14:45:00,107.98,108.04,107.98,108.04,3802.0,92.8699,92.9215,92.8699,92.9215,3802.0
2016-02-26 14:50:00,108.03,108.03,107.95,107.97,2672.0,92.9129,92.9129,92.8441,92.8613,2672.0
2016-02-26 14:55:00,107.98,107.99,107.91,107.91,8771.0,92.8699,92.8785,92.8097,92.8097,8771.0
2016-02-26 15:00:00,107.91,108.14,107.89,108.13,14130.0,92.8097,93.0075,92.7925,92.9989,14130.0
2016-02-26 15:05:00,108.14,108.18,108.12,108.16,11758.0,93.0075,93.0419,92.9903,93.0247,11758.0
2016-02-26 15:10:00,108.15,108.16,108.08,108.11,26513.0,93.0161,93.0247,92.9559,92.9817,26513.0
2016-02-26 15:15:00,108.12,108.15,108.08,108.13,7200.0,92.9903,93.0161,92.9559,92.9989,7200.0
2016-02-26 15:20:00,108.14,108.16,108.04,108.09,25559.0,93.0075,93.0247,92.9215,92.9645,25559.0
2016-02-26 15:25:00,108.08,108.1,107.96,108.01,24831.0,92.9559,92.9731,92.8527,92.8957,24831.0
2016-02-26 15:30:00,108.01,108.13,108.01,108.12,5975.0,92.8957,92.9989,92.8957,92.9903,5975.0
2016-02-26 15:35:00,108.11,108.14,108.03,108.03,8954.0,92.9817,93.0075,92.9129,92.9129,8954.0
2016-02-26 15:40:00,108.03,108.12,108.03,108.1,35996.0,92.9129,92.9903,92.9129,92.9731,35996.0
2016-02-26 15:45:00,108.11,108.16,108.1,108.12,15054.0,92.9817,93.0247,92.9731,92.9903,15054.0
2016-02-26 15:50:00,108.13,108.14,108.12,108.12,7146.0,92.9989,93.0075,92.9903,92.9903,7146.0
2016-02-26 15:55:00,108.12,108.12,107.99,108.01,22585.0,92.9903,92.9903,92.8785,92.8957,22585.0
2016-02-29 09:30:00,107.98,108.09,107.85,107.85,7504.0,92.8699,92.9645,92.758,92.758,7504.0
2016-02-29 09:35:00,108.02,108.09,107.97,108.02,14770.0,92.9043,92.9645,92.8613,92.9043,14770.0
2016-02-29 09:40:00,108.09,108.09,107.83,107.83,10814.0,92.9645,92.9645,92.7408,92.7408,10814.0
2016-02-29 09:45:00,107.86,107.98,107.79,107.95,6603.0,92.7667,92.8699,92.7064,92.8441,6603.0
2016-02-29 09:50:00,108.02,108.14,108.02,108.12,2705.0,92.9043,93.0075,92.9043,92.9903,2705.0
2016-02-29 09:55:00,108.1,108.1,107.99,108.0,2910.0,92.9731,92.9731,92.8785,92.8871,2910.0
2016-02-29 10:00:00,107.97,107.97,107.83,107.83,1620.0,92.8613,92.8613,92.7408,92.7408,1620.0
2016-02-29 10:05:00,107.99,108.03,107.86,107.9,5433.0,92.8785,92.9129,92.7667,92.8011,5433.0
2016-02-29 10:10:00,107.87,107.9,107.81,107.83,3614.0,92.7753,92.8011,92.7236,92.7408,3614.0
2016-02-29 10:15:00,107.93,108.02,107.84,107.85,11706.0,92.8269,92.9043,92.7494,92.758,11706.0
2016-02-29 10:20:00,107.86,108.09,107.86,108.03,13829.0,92.7667,92.9645,92.7667,92.9129,13829.0
2016-02-29 10:25:00,108.03,108.06,107.89,107.92,6760.0,92.9129,92.9387,92.7925,92.8183,6760.0
2016-02-29 10:30:00,107.98,107.98,107.85,107.85,3257.0,92.8699,92.8699,92.758,92.758,3257.0
2016-02-29 10:35:00,107.88,107.92,107.86,107.86,500.0,92.7839,92.8183,92.7667,92.7667,500.0
2016-02-29 10:40:00,107.89,107.98,107.89,107.98,9326.0,92.7925,92.8699,92.7925,92.8699,9326.0
2016-02-29 10:45:00,108.01,108.07,107.98,108.07,3734.0,92.8957,92.9473,92.8699,92.9473,3734.0
2016-02-29 10:50:00,108.03,108.17,108.03,108.17,6333.0,92.9129,93.0333,92.9129,93.0333,6333.0
2016-02-29 10:55:00,108.16,108.17,108.11,108.16,4160.0,93.0247,93.0333,92.9817,93.0247,4160.0
2016-02-29 11:00:00,108.17,108.23,108.14,108.14,5582.0,93.0333,93.0849,93.0075,93.0075,5582.0
2016-02-29 11:05:00,108.17,108.23,108.13,108.18,18604.0,93.0333,93.0849,92.9989,93.0419,18604.0
2016-02-29 11:10:00,108.21,108.26,108.19,108.22,9239.0,93.0677,93.1107,93.0505,93.0763,9239.0
2016-02-29 11:15:00,108.24,108.3,108.24,108.28,4254.0,93.0935,93.1451,93.0935,93.1279,4254.0
2016-02-29 11:20:00,108.27,108.39,108.26,108.38,8034.0,93.1193,93.2225,93.1107,93.2139,8034.0
2016-02-29 11:25:00,108.39,108.39,108.26,108.27,4219.0,93.2225,93.2225,93.1107,93.1193,4219.0
2016-02-29 11:30:00,108.26,108.48,108.25,108.48,11293.0,93.1107,93.2999,93.1021,93.2999,11293.0
2016-02-29 11:35:00,108.49,108.63,108.42,108.6,22930.0,93.3085,93.4289,93.2483,93.4031,22930.0
2016-02-29 11:40:00,108.6,108.61,108.54,108.54,1882.0,93.4031,93.4117,93.3515,93.3515,1882.0
2016-02-29 11:45:00,108.55,108.55,108.49,108.49,5901.0,93.3601,93.3601,93.3085,93.3085,5901.0
2016-02-29 11:50:00,108.49,108.5,108.44,108.49,3939.0,93.3085,93.3171,93.2655,93.3085,3939.0
2016-02-29 11:55:00,108.47,108.49,108.41,108.45,4698.0,93.2913,93.3085,93.2397,93.2741,4698.0
2016-02-29 12:00:00,108.46,108.46,108.43,108.43,5589.0,93.2827,93.2827,93.2569,93.2569,5589.0
2016-02-29 12:05:00,108.43,108.43,108.38,108.39,7753.0,93.2569,93.2569,93.2139,93.2225,7753.0
2016-02-29 12:10:00,108.38,108.45,108.38,108.45,2974.0,93.2139,93.2741,93.2139,93.2741,2974.0
2016-02-29 12:15:00,108.45,108.49,108.45,108.49,3038.0,93.2741,93.3085,93.2741,93.3085,3038.0
2016-02-29 12:20:00,108.5,108.5,108.4,108.4,10828.0,93.3171,93.3171,93.2311,93.2311,10828.0
2016-02-29 12:25:00,108.39,108.39,108.31,108.33,18518.0,93.2225,93.2225,93.1537,93.1709,18518.0
2016-02-29 12:30:00,108.36,108.36,108.27,108.36,3402.0,93.1967,93.1967,93.1193,93.1967,3402.0
2016-02-29 12:35:00,108.36,108.38,108.25,108.27,6320.0,93.1967,93.2139,93.1021,93.1193,6320.0
2016-02-29 12:40:00,108.32,108.33,108.31,108.33,4209.0,93.1623,93.1709,93.1537,93.1709,4209.0
2016-02-29 12:45:00,108.31,108.34,108.29,108.33,25202.0,93.1537,93.1795,93.1365,93.1709,25202.0
2016-02-29 12:50:00,108.31,108.38,108.31,108.37,8320.0,93.1537,93.2139,93.1537,93.2053,8320.0
2016-02-29 12:55:00,108.37,108.41,108.31,108.39,6250.0,93.2053,93.2397,93.1537,93.2225,6250.0
2016-02-29 13:00:00,108.41,108.43,108.39,108.41,5961.0,93.2397,93.2569,93.2225,93.2397,5961.0
2016-02-29 13:05:00,108.39,108.39,108.37,108.38,2784.0,93.2225,93.2225,93.2053,93.2139,2784.0
2016-02-29 13:10:00,108.38,108.38,108.29,108.29,725.0,93.2139,93.2139,93.1365,93.1365,725.0
2016-02-29 13:15:00,108.3,108.38,108.3,108.34,9084.0,93.1451,93.2139,93.1451,93.1795,9084.0
2016-02-29 13:20:00,108.33,108.36,108.31,108.34,1000.0,93.1709,93.1967,93.1537,93.1795,1000.0
2016-02-29 13:25:00,108.29,108.33,108.22,108.23,5387.0,93.1365,93.1709,93.0763,93.0849,5387.0
2016-02-29 13:30:00,108.21,108.21,108.15,108.19,4589.0,93.0677,93.0677,93.0161,93.0505,4589.0
2016-02-29 13:35:00,108.2,108.23,108.16,108.22,8944.0,93.0591,93.0849,93.0247,93.0763,8944.0
2016-02-29 13:40:00,108.21,108.21,108.13,108.18,3400.0,93.0677,93.0677,92.9989,93.0419,3400.0
2016-02-29 13:45:00,108.19,108.21,108.19,108.21,551.0,93.0505,93.0677,93.0505,93.0677,551.0
2016-02-29 13:50:00,108.2,108.24,108.19,108.23,2985.0,93.0591,93.0935,93.0505,93.0849,2985.0
2016-02-29 13:55:00,108.2,108.23,108.18,108.21,4655.0,93.0591,93.0849,93.0419,93.0677,4655.0
2016-02-29 14:00:00,108.24,108.25,108.15,108.2,2996.0,93.0935,93.1021,93.0161,93.0591,2996.0
2016-02-29 14:05:00,108.21,108.21,108.03,108.04,4130.0,93.0677,93.0677,92.9129,92.9215,4130.0
2016-02-29 14:10:00,108.04,108.05,107.99,107.99,10178.0,92.9215,92.9301,92.8785,92.8785,10178.0
2016-02-29 14:15:00,107.99,107.99,107.93,107.94,8844.0,92.8785,92.8785,92.8269,92.8355,8844.0
2016-02-29 14:20:00,107.87,107.89,107.76,107.81,28246.0,92.7753,92.7925,92.6806,92.7236,28246.0
2016-02-29 14:25:00,107.79,107.91,107.74,107.9,7379.0,92.7064,92.8097,92.6634,92.8011,7379.0
2016-02-29 14:30:00,107.89,107.92,107.8,107.82,11995.0,92.7925,92.8183,92.715,92.7322,11995.0
2016-02-29 14:35:00,107.81,107.87,107.78,107.84,6267.0,92.7236,92.7753,92.6978,92.7494,6267.0
2016-02-29 14:40:00,107.83,107.85,107.65,107.71,6114.0,92.7408,92.758,92.586,92.6376,6114.0
2016-02-29 14:45:00,107.68,107.71,107.61,107.69,11546.0,92.6118,92.6376,92.5516,92.6204,11546.0
2016-02-29 14:50:00,107.68,107.75,107.68,107.69,18486.0,92.6118,92.672,92.6118,92.6204,18486.0
2016-02-29 14:55:00,107.66,107.71,107.58,107.63,20669.0,92.5946,92.6376,92.5258,92.5688,20669.0
2016-02-29 15:00:00,107.59,107.6,107.47,107.53,5722.0,92.5344,92.543,92.4312,92.4828,5722.0
2016-02-29 15:05:00,107.47,107.49,107.34,107.44,7033.0,92.4312,92.4484,92.3194,92.4054,7033.0
2016-02-29 15:10:00,107.45,107.45,107.33,107.35,16453.0,92.414,92.414,92.3108,92.328,16453.0
2016-02-29 15:15:00,107.35,107.39,107.26,107.29,17740.0,92.328,92.3624,92.2506,92.2764,17740.0
2016-02-29 15:20:00,107.29,107.44,107.27,107.43,16132.0,92.2764,92.4054,92.2592,92.3968,16132.0
2016-02-29 15:25:00,107.42,107.56,107.37,107.52,75002.0,92.3882,92.5086,92.3452,92.4742,75002.0
2016-02-29 15:30:00,107.52,107.6,107.47,107.54,14284.0,92.4742,92.543,92.4312,92.4914,14284.0
2016-02-29 15:35:00,107.53,107.57,107.45,107.57,14260.0,92.4828,92.5172,92.414,92.5172,14260.0
2016-02-29 15:40:00,107.58,107.58,107.46,107.53,17740.0,92.5258,92.5258,92.4226,92.4828,17740.0
2016-02-29 15:45:00,107.56,107.6,107.49,107.55,21406.0,92.5086,92.543,92.4484,92.5,21406.0
2016-02-29 15:50:00,107.54,107.55,107.37,107.46,69951.0,92.4914,92.5,92.3452,92.4226,69951.0
2016-02-29 15:55:00,107.46,107.5,107.15,107.16,159114.0,92.4226,92.457,92.156,92.1646,159114.0
2016-03-01 09:30:00,107.94,108.1,107.93,108.02,5188.0,92.8355,92.9731,92.8269,92.9043,5188.0
2016-03-01 09:35:00,108.02,108.02,107.83,107.85,7285.0,92.9043,92.9043,92.7408,92.758,7285.0
2016-03-01 09:40:00,107.81,107.89,107.72,107.88,3630.0,92.7236,92.7925,92.6462,92.7839,3630.0
2016-03-01 09:45:00,107.8,107.92,107.67,107.81,14641.0,92.715,92.8183,92.6032,92.7236,14641.0
2016-03-01 09:50:00,107.8,107.93,107.77,107.89,13275.0,92.715,92.8269,92.6892,92.7925,13275.0
2016-03-01 09:55:00,107.88,107.96,107.83,107.92,46462.0,92.7839,92.8527,92.7408,92.8183,46462.0
2016-03-01 10:00:00,107.94,108.24,107.94,108.11,17568.0,92.8355,93.0935,92.8355,92.9817,17568.0
2016-03-01 10:05:00,108.13,108.17,108.08,108.12,6922.0,92.9989,93.0333,92.9559,92.9903,6922.0
2016-03-01 10:10:00,108.16,108.2,108.06,108.08,3679.0,93.0247,93.0591,92.9387,92.9559,3679.0
2016-03-01 10:15:00,108.13,108.15,107.95,108.02,4388.0,92.9989,93.0161,92.8441,92.9043,4388.0
2016-03-01 10:20:00,108.07,108.41,108.07,108.41,33598.0,92.9473,93.2397,92.9473,93.2397,33598.0
2016-03-01 10:25:00,108.43,108.51,108.39,108.47,27890.0,93.2569,93.3257,93.2225,93.2913,27890.0
2016-03-01 10:30:00,108.48,108.62,108.42,108.56,48621.0,93.2999,93.4203,93.2483,93.3687,48621.0
2016-03-01 10:35:00,108.56,108.64,108.55,108.57,39707.0,93.3687,93.4375,93.3601,93.3773,39707.0
2016-03-01 10:40:00,108.58,108.61,108.53,108.6,26074.0,93.3859,93.4117,93.3429,93.4031,26074.0
2016-03-01 10:45:00,108.62,108.62,108.45,108.45,26026.0,93.4203,93.4203,93.2741,93.2741,26026.0
2016-03-01 10:50:00,108.44,108.49,108.43,108.48,24240.0,93.2655,93.3085,93.2569,93.2999,24240.0
2016-03-01 10:55:00,108.48,108.52,108.36,108.41,20589.0,93.2999,93.3343,93.1967,93.2397,20589.0
2016-03-01 11:00:00,108.42,108.51,108.41,108.48,19629.0,93.2483,93.3257,93.2397,93.2999,19629.0
2016-03-01 11:05:00,108.46,108.55,108.42,108.55,8425.0,93.2827,93.3601,93.2483,93.3601,8425.0
2016-03-01 11:10:00,108.56,108.63,108.56,108.63,4139.0,93.3687,93.4289,93.3687,93.4289,4139.0
2016-03-01 11:15:00,108.62,108.73,108.59,108.7,21048.0,93.4203,93.5149,93.3945,93.4891,21048.0
2016-03-01 11:20:00,108.69,108.78,108.69,108.75,27590.0,93.4805,93.5579,93.4805,93.5321,27590.0
2016-03-01 11:25:00,108.77,108.81,108.76,108.79,6634.0,93.5493,93.5837,93.5407,93.5665,6634.0
2016-03-01 11:30:00,108.8,108.85,108.78,108.83,12878.0,93.5751,93.6181,93.5579,93.6009,12878.0
2016-03-01 11:35:00,108.83,108.93,108.8,108.92,6574.0,93.6009,93.6869,93.5751,93.6783,6574.0
2016-03-01 11:40:00,108.93,108.95,108.88,108.88,6252.0,93.6869,93.7041,93.6439,93.6439,6252.0
2016-03-01 11:45:00,108.89,108.97,108.89,108.97,12117.0,93.6525,93.7213,93.6525,93.7213,12117.0
2016-03-01 11:50:00,108.97,109.06,108.95,109.06,6892.0,93.7213,93.7987,93.7041,93.7987,6892.0
2016-03-01 11:55:00,109.05,109.08,109.0,109.06,11012.0,93.7901,93.8159,93.7471,93.7987,11012.0
2016-03-01 12:00:00,109.07,109.2,109.04,109.17,11998.0,93.8073,93.9191,93.7815,93.8933,11998.0
2016-03-01 12:05:00,109.2,109.29,109.17,109.25,6600.0,93.9191,93.9965,93.8933,93.9621,6600.0
2016-03-01 12:10:00,109.23,109.26,109.15,109.15,8052.0,93.9449,93.9707,93.8761,93.8761,8052.0
2016-03-01 12:15:00,109.16,109.18,109.13,109.18,6550.0,93.8847,93.9019,93.8589,93.9019,6550.0
2016-03-01 12:20:00,109.18,109.21,109.11,109.12,7985.0,93.9019,93.9277,93.8417,93.8503,7985.0
2016-03-01 12:25:00,109.12,109.18,109.12,109.17,6497.0,93.8503,93.9019,93.8503,93.8933,6497.0
2016-03-01 12:30:00,109.18,109.2,109.11,109.2,3844.0,93.9019,93.9191,93.8417,93.9191,3844.0
2016-03-01 12:35:00,109.21,109.21,109.11,109.11,5874.0,93.9277,93.9277,93.8417,93.8417,5874.0
2016-03-01 12:40:00,109.12,109.17,109.09,109.15,4250.0,93.8503,93.8933,93.8245,93.8761,4250.0
2016-03-01 12:45:00,109.15,109.25,109.14,109.18,4200.0,93.8761,93.9621,93.8675,93.9019,4200.0
2016-03-01 12:50:00,109.17,109.24,109.16,109.2,12000.0,93.8933,93.9535,93.8847,93.9191,12000.0
2016-03-01 12:55:00,109.22,109.27,109.18,109.27,6350.0,93.9363,93.9793,93.9019,93.9793,6350.0
2016-03-01 13:00:00,109.23,109.23,109.13,109.17,29800.0,93.9449,93.9449,93.8589,93.8933,29800.0
2016-03-01 13:05:00,109.16,109.23,109.16,109.2,9181.0,93.8847,93.9449,93.8847,93.9191,9181.0
2016-03-01 13:10:00,109.2,109.25,109.17,109.23,11282.0,93.9191,93.9621,93.8933,93.9449,11282.0
2016-03-01 13:15:00,109.24,109.26,109.23,109.24,6250.0,93.9535,93.9707,93.9449,93.9535,6250.0
2016-03-01 13:20:00,109.26,109.35,109.22,109.26,11545.0,93.9707,94.0481,93.9363,93.9707,11545.0
2016-03-01 13:25:00,109.28,109.34,109.25,109.31,5966.0,93.9879,94.0395,93.9621,94.0137,5966.0
2016-03-01 13:30:00,109.3,109.37,109.3,109.35,10212.0,94.0051,94.0653,94.0051,94.0481,10212.0
2016-03-01 13:35:00,109.37,109.4,109.33,109.39,4324.0,94.0653,94.0912,94.0309,94.0826,4324.0
2016-03-01 13:40:00,109.39,109.47,109.36,109.46,6391.0,94.0826,94.1514,94.0567,94.1428,6391.0
2016-03-01 13:45:00,109.46,109.46,109.39,109.43,12219.0,94.1428,94.1428,94.0826,94.117,12219.0
2016-03-01 13:50:00,109.44,109.44,109.32,109.32,29712.0,94.1256,94.1256,94.0223,94.0223,29712.0
2016-03-01 13:55:00,109.34,109.35,109.28,109.32,12363.0,94.0395,94.0481,93.9879,94.0223,12363.0
2016-03-01 14:00:00,109.32,109.35,109.29,109.33,8709.0,94.0223,94.0481,93.9965,94.0309,8709.0
2016-03-01 14:05:00,109.33,109.41,109.32,109.36,32322.0,94.0309,94.0998,94.0223,94.0567,32322.0
2016-03-01 14:10:00,109.36,109.39,109.3,109.31,8129.0,94.0567,94.0826,94.0051,94.0137,8129.0
2016-03-01 14:15:00,109.3,109.33,109.28,109.31,4219.0,94.0051,94.0309,93.9879,94.0137,4219.0
2016-03-01 14:20:00,109.31,109.31,109.25,109.26,13003.0,94.0137,94.0137,93.9621,93.9707,13003.0
2016-03-01 14:25:00,109.24,109.32,109.2,109.29,8237.0,93.9535,94.0223,93.9191,93.9965,8237.0
2016-03-01 14:30:00,109.3,109.34,109.3,109.33,4161.0,94.0051,94.0395,94.0051,94.0309,4161.0
2016-03-01 14:35:00,109.33,109.34,109.24,109.28,20969.0,94.0309,94.0395,93.9535,93.9879,20969.0
2016-03-01 14:40:00,109.28,109.43,109.28,109.42,9707.0,93.9879,94.117,93.9879,94.1084,9707.0
2016-03-01 14:45:00,109.42,109.47,109.42,109.44,18577.0,94.1084,94.1514,94.1084,94.1256,18577.0
2016-03-01 14:50:00,109.45,109.52,109.45,109.48,7098.0,94.1342,94.1944,94.1342,94.16,7098.0
2016-03-01 14:55:00,109.5,109.6,109.49,109.59,9816.0,94.1772,94.2632,94.1686,94.2546,9816.0
2016-03-01 15:00:00,109.59,109.63,109.57,109.63,17121.0,94.2546,94.289,94.2374,94.289,17121.0
2016-03-01 15:05:00,109.64,109.69,109.6,109.66,11066.0,94.2976,94.3406,94.2632,94.3148,11066.0
2016-03-01 15:10:00,109.66,109.68,109.6,109.62,27982.0,94.3148,94.332,94.2632,94.2804,27982.0
2016-03-01 15:15:00,109.61,109.64,109.57,109.61,10850.0,94.2718,94.2976,94.2374,94.2718,10850.0
2016-03-01 15:20:00,109.6,109.6,109.55,109.55,16498.0,94.2632,94.2632,94.2202,94.2202,16498.0
2016-03-01 15:25:00,109.55,109.6,109.53,109.55,5724.0,94.2202,94.2632,94.203,94.2202,5724.0
2016-03-01 15:30:00,109.54,109.54,109.5,109.52,6839.0,94.2116,94.2116,94.1772,94.1944,6839.0
2016-03-01 15:35:00,109.54,109.54,109.45,109.46,11473.0,94.2116,94.2116,94.1342,94.1428,11473.0
2016-03-01 15:40:00,109.45,109.51,109.41,109.5,22500.0,94.1342,94.1858,94.0998,94.1772,22500.0
2016-03-01 15:45:00,109.48,109.52,109.43,109.43,23322.0,94.16,94.1944,94.117,94.117,23322.0
2016-03-01 15:50:00,109.44,109.52,109.44,109.52,14111.0,94.1256,94.1944,94.1256,94.1944,14111.0
2016-03-01 15:55:00,109.52,109.72,109.5,109.71,41280.0,94.1944,94.3664,94.1772,94.3578,41280.0
2016-03-02 09:30:00,109.5,109.57,109.45,109.5,11052.0,94.1772,94.2374,94.1342,94.1772,11052.0
2016-03-02 09:35:00,109.49,109.69,109.48,109.58,14817.0,94.1686,94.3406,94.16,94.246,14817.0
2016-03-02 09:40:00,109.58,109.7,109.58,109.68,14087.0,94.246,94.3492,94.246,94.332,14087.0
2016-03-02 09:45:00,109.64,109.72,109.61,109.62,14810.0,94.2976,94.3664,94.2718,94.2804,14810.0
2016-03-02 09:50:00,109.61,109.61,109.36,109.36,14892.0,94.2718,94.2718,94.0567,94.0567,14892.0
2016-03-02 09:55:00,109.38,109.48,109.38,109.47,3634.0,94.0739,94.16,94.0739,94.1514,3634.0
2016-03-02 10:00:00,109.51,109.52,109.45,109.46,2321.0,94.1858,94.1944,94.1342,94.1428,2321.0
2016-03-02 10:05:00,109.49,109.66,109.49,109.63,3313.0,94.1686,94.3148,94.1686,94.289,3313.0
2016-03-02 10:10:00,109.64,109.74,109.61,109.74,5811.0,94.2976,94.3836,94.2718,94.3836,5811.0
2016-03-02 10:15:00,109.76,109.78,109.64,109.69,8192.0,94.4008,94.418,94.2976,94.3406,8192.0
2016-03-02 10:20:00,109.68,109.68,109.58,109.61,2422.0,94.332,94.332,94.246,94.2718,2422.0
2016-03-02 10:25:00,109.56,109.62,109.56,109.59,3584.0,94.2288,94.2804,94.2288,94.2546,3584.0
2016-03-02 10:30:00,109.56,109.58,109.27,109.47,48391.0,94.2288,94.246,93.9793,94.1514,48391.0
2016-03-02 10:35:00,109.46,109.5,109.33,109.33,5509.0,94.1428,94.1772,94.0309,94.0309,5509.0
2016-03-02 10:40:00,109.32,109.37,109.24,109.36,18358.0,94.0223,94.0653,93.9535,94.0567,18358.0
2016-03-02 10:45:00,109.35,109.45,109.35,109.45,2734.0,94.0481,94.1342,94.0481,94.1342,2734.0
2016-03-02 10:50:00,109.43,109.53,109.42,109.53,3068.0,94.117,94.203,94.1084,94.203,3068.0
2016-03-02 10:55:00,109.58,109.72,109.58,109.7,4653.0,94.246,94.3664,94.246,94.3492,4653.0
2016-03-02 11:00:00,109.68,109.83,109.63,109.8,6629.0,94.332,94.461,94.289,94.4352,6629.0
2016-03-02 11:05:00,109.81,109.89,109.81,109.84,8260.0,94.4438,94.5126,94.4438,94.4696,8260.0
2016-03-02 11:10:00,109.86,109.92,109.84,109.85,16216.0,94.4868,94.5384,94.4696,94.4782,16216.0
2016-03-02 11:15:00,109.85,109.88,109.77,109.78,10200.0,94.4782,94.504,94.4094,94.418,10200.0
2016-03-02 11:20:00,109.77,109.8,109.72,109.78,10425.0,94.4094,94.4352,94.3664,94.418,10425.0
2016-03-02 11:25:00,109.73,109.78,109.71,109.78,3250.0,94.375,94.418,94.3578,94.418,3250.0
2016-03-02 11:30:00,109.83,109.91,109.74,109.78,5591.0,94.461,94.5298,94.3836,94.418,5591.0
2016-03-02 11:35:00,109.74,109.74,109.65,109.73,5759.0,94.3836,94.3836,94.3062,94.375,5759.0
2016-03-02 11:40:00,109.72,109.75,109.68,109.75,2501.0,94.3664,94.3922,94.332,94.3922,2501.0
2016-03-02 11:45:00,109.77,109.78,109.64,109.72,18491.0,94.4094,94.418,94.2976,94.3664,18491.0
2016-03-02 11:50:00,109.7,109.72,109.63,109.63,4656.0,94.3492,94.3664,94.289,94.289,4656.0
2016-03-02 11:55:00,109.66,109.69,109.49,109.5,13399.0,94.3148,94.3406,94.1686,94.1772,13399.0
2016-03-02 12:00:00,109.47,109.53,109.44,109.45,4495.0,94.1514,94.203,94.1256,94.1342,4495.0
2016-03-02 12:05:00,109.43,109.49,109.42,109.49,7212.0,94.117,94.1686,94.1084,94.1686,7212.0
2016-03-02 12:10:00,109.48,109.55,109.48,109.52,3850.0,94.16,94.2202,94.16,94.1944,3850.0
2016-03-02 12:15:00,109.53,109.57,109.49,109.52,14648.0,94.203,94.2374,94.1686,94.1944,14648.0
2016-03-02 12:20:00,109.52,109.55,109.5,109.5,3236.0,94.1944,94.2202,94.1772,94.1772,3236.0
2016-03-02 12:25:00,109.5,109.54,109.49,109.51,2798.0,94.1772,94.2116,94.1686,94.1858,2798.0
2016-03-02 12:30:00,109.5,109.5,109.47,109.5,3300.0,94.1772,94.1772,94.1514,94.1772,3300.0
2016-03-02 12:35:00,109.52,109.66,109.52,109.63,5107.0,94.1944,94.3148,94.1944,94.289,5107.0
2016-03-02 12:40:00,109.63,109.7,109.63,109.66,4156.0,94.289,94.3492,94.289,94.3148,4156.0
2016-03-02 12:45:00,109.67,109.74,109.64,109.68,11141.0,94.3234,94.3836,94.2976,94.332,11141.0
2016-03-02 12:50:00,109.69,109.69,109.64,109.67,5941.0,94.3406,94.3406,94.2976,94.3234,5941.0
2016-03-02 12:55:00,109.68,109.73,109.65,109.72,4320.0,94.332,94.375,94.3062,94.3664,4320.0
2016-03-02 13:00:00,109.72,109.73,109.66,109.67,6594.0,94.3664,94.375,94.3148,94.3234,6594.0
2016-03-02 13:05:00,109.69,109.73,109.67,109.71,1982.0,94.3406,94.375,94.3234,94.3578,1982.0
2016-03-02 13:10:00,109.73,109.77,109.68,109.76,2631.0,94.375,94.4094,94.332,94.4008,2631.0
2016-03-02 13:15:00,109.75,109.78,109.75,109.77,2594.0,94.3922,94.418,94.3922,94.4094,2594.0
2016-03-02 13:20:00,109.77,109.77,109.67,109.74,6080.0,94.4094,94.4094,94.3234,94.3836,6080.0
2016-03-02 13:25:00,109.81,109.86,109.81,109.83,3619.0,94.4438,94.4868,94.4438,94.461,3619.0
2016-03-02 13:30:00,109.84,109.84,109.81,109.82,3595.0,94.4696,94.4696,94.4438,94.4524,3595.0
2016-03-02 13:35:00,109.8,109.81,109.78,109.81,3400.0,94.4352,94.4438,94.418,94.4438,3400.0
2016-03-02 13:40:00,109.84,109.87,109.84,109.86,1964.0,94.4696,94.4954,94.4696,94.4868,1964.0
2016-03-02 13:45:00,109.87,109.9,109.84,109.86,34399.0,94.4954,94.5212,94.4696,94.4868,34399.0
2016-03-02 13:50:00,109.87,109.89,109.83,109.88,10358.0,94.4954,94.5126,94.461,94.504,10358.0
2016-03-02 13:55:00,109.88,109.88,109.67,109.67,7530.0,94.504,94.504,94.3234,94.3234,7530.0
2016-03-02 14:00:00,109.67,109.73,109.67,109.73,1926.0,94.3234,94.375,94.3234,94.375,1926.0
2016-03-02 14:05:00,109.76,109.76,109.6,109.62,10780.0,94.4008,94.4008,94.2632,94.2804,10780.0
2016-03-02 14:10:00,109.58,109.66,109.55,109.63,4739.0,94.246,94.3148,94.2202,94.289,4739.0
2016-03-02 14:15:00,109.61,109.67,109.58,109.58,6542.0,94.2718,94.3234,94.246,94.246,6542.0
2016-03-02 14:20:00,109.6,109.7,109.6,109.69,7509.0,94.2632,94.3492,94.2632,94.3406,7509.0
2016-03-02 14:25:00,109.72,109.8,109.7,109.75,10022.0,94.3664,94.4352,94.3492,94.3922,10022.0
2016-03-02 14:30:00,109.75,109.83,109.75,109.83,6714.0,94.3922,94.461,94.3922,94.461,6714.0
2016-03-02 14:35:00,109.85,109.9,109.81,109.88,12293.0,94.4782,94.5212,94.4438,94.504,12293.0
2016-03-02 14:40:00,109.88,109.99,109.88,109.95,5431.0,94.504,94.5986,94.504,94.5642,5431.0
2016-03-02 14:45:00,109.96,109.96,109.91,109.93,5256.0,94.5728,94.5728,94.5298,94.547,5256.0
2016-03-02 14:50:00,109.94,110.01,109.92,109.94,18801.0,94.5556,94.6158,94.5384,94.5556,18801.0
2016-03-02 14:55:00,109.91,109.95,109.9,109.91,2999.0,94.5298,94.5642,94.5212,94.5298,2999.0
2016-03-02 15:00:00,109.92,109.92,109.85,109.85,4147.0,94.5384,94.5384,94.4782,94.4782,4147.0
2016-03-02 15:05:00,109.84,109.86,109.78,109.83,12960.0,94.4696,94.4868,94.418,94.461,12960.0
2016-03-02 15:10:00,109.83,110.01,109.82,110.01,6454.0,94.461,94.6158,94.4524,94.6158,6454.0
2016-03-02 15:15:00,110.02,110.02,109.91,109.93,9211.0,94.6244,94.6244,94.5298,94.547,9211.0
2016-03-02 15:20:00,109.94,110.06,109.94,110.0,13306.0,94.5556,94.6588,94.5556,94.6072,13306.0
2016-03-02 15:25:00,110.04,110.04,109.94,109.94,11027.0,94.6416,94.6416,94.5556,94.5556,11027.0
2016-03-02 15:30:00,109.93,110.03,109.86,110.02,26287.0,94.547,94.633,94.4868,94.6244,26287.0
2016-03-02 15:35:00,110.02,110.05,109.96,109.99,24630.0,94.6244,94.6502,94.5728,94.5986,24630.0
2016-03-02 15:40:00,109.97,110.08,109.97,110.08,20152.0,94.5814,94.676,94.5814,94.676,20152.0
2016-03-02 15:45:00,110.08,110.1,110.02,110.07,13544.0,94.676,94.6932,94.6244,94.6674,13544.0
2016-03-02 15:50:00,110.08,110.13,110.02,110.13,29742.0,94.676,94.719,94.6244,94.719,29742.0
2016-03-02 15:55:00,110.12,110.26,110.1,110.25,47764.0,94.7104,94.8308,94.6932,94.8222,47764.0
2016-03-03 09:30:00,110.18,110.18,110.07,110.07,4701.0,94.762,94.762,94.6674,94.6674,4701.0
2016-03-03 09:35:00,110.04,110.09,110.03,110.03,11160.0,94.6416,94.6846,94.633,94.633,11160.0
2016-03-03 09:40:00,110.01,110.08,109.85,109.88,13292.0,94.6158,94.676,94.4782,94.504,13292.0
2016-03-03 09:45:00,109.88,109.98,109.88,109.97,1734.0,94.504,94.59,94.504,94.5814,1734.0
2016-03-03 09:50:00,109.98,110.05,109.97,110.03,2241.0,94.59,94.6502,94.5814,94.633,2241.0
2016-03-03 09:55:00,109.99,110.0,109.93,109.94,3040.0,94.5986,94.6072,94.547,94.5556,3040.0
2016-03-03 10:00:00,109.96,110.0,109.84,109.95,18576.0,94.5728,94.6072,94.4696,94.5642,18576.0
2016-03-03 10:05:00,110.03,110.05,109.99,110.05,3845.0,94.633,94.6502,94.5986,94.6502,3845.0
2016-03-03 10:10:00,109.99,110.06,109.82,109.82,3179.0,94.5986,94.6588,94.4524,94.4524,3179.0
2016-03-03 10:15:00,109.83,109.98,109.83,109.97,9068.0,94.461,94.59,94.461,94.5814,9068.0
2016-03-03 10:20:00,109.95,110.0,109.94,109.96,7708.0,94.5642,94.6072,94.5556,94.5728,7708.0
2016-03-03 10:25:00,109.98,110.1,109.93,110.06,9313.0,94.59,94.6932,94.547,94.6588,9313.0
2016-03-03 10:30:00,110.12,110.16,110.11,110.12,10004.0,94.7104,94.7448,94.7018,94.7104,10004.0
2016-03-03 10:35:00,110.13,110.19,110.08,110.19,10556.0,94.719,94.7706,94.676,94.7706,10556.0
2016-03-03 10:40:00,110.18,110.19,110.08,110.08,10361.0,94.762,94.7706,94.676,94.676,10361.0
2016-03-03 10:45:00,110.12,110.26,110.11,110.23,25040.0,94.7104,94.8308,94.7018,94.805,25040.0
2016-03-03 10:50:00,110.22,110.28,110.21,110.25,17729.0,94.7964,94.848,94.7878,94.8222,17729.0
2016-03-03 10:55:00,110.27,110.33,110.25,110.25,12054.0,94.8394,94.891,94.8222,94.8222,12054.0
2016-03-03 11:00:00,110.26,110.26,110.19,110.19,4478.0,94.8308,94.8308,94.7706,94.7706,4478.0
2016-03-03 11:05:00,110.18,110.26,110.18,110.22,19206.0,94.762,94.8308,94.762,94.7964,19206.0
2016-03-03 11:10:00,110.26,110.29,110.19,110.2,31254.0,94.8308,94.8566,94.7706,94.7792,31254.0
2016-03-03 11:15:00,110.22,110.25,110.15,110.18,4900.0,94.7964,94.8222,94.7362,94.762,4900.0
2016-03-03 11:20:00,110.17,110.17,109.96,109.96,9826.0,94.7534,94.7534,94.5728,94.5728,9826.0
2016-03-03 11:25:00,109.96,109.99,109.84,109.84,10681.0,94.5728,94.5986,94.4696,94.4696,10681.0
2016-03-03 11:30:00,109.86,109.95,109.85,109.95,6550.0,94.4868,94.5642,94.4782,94.5642,6550.0
2016-03-03 11:35:00,109.96,109.97,109.88,109.96,5200.0,94.5728,94.5814,94.504,94.5728,5200.0
2016-03-03 11:40:00,109.95,109.99,109.89,109.94,8483.0,94.5642,94.5986,94.5126,94.5556,8483.0
2016-03-03 11:45:00,109.92,110.02,109.91,109.98,12709.0,94.5384,94.6244,94.5298,94.59,12709.0
2016-03-03 11:50:00,109.98,110.02,109.91,109.95,8309.0,94.59,94.6244,94.5298,94.5642,8309.0
2016-03-03 11:55:00,109.94,110.06,109.91,110.03,20638.0,94.5556,94.6588,94.5298,94.633,20638.0
2016-03-03 12:00:00,110.05,110.12,110.03,110.03,10802.0,94.6502,94.7104,94.633,94.633,10802.0
2016-03-03 12:05:00,110.03,110.11,109.97,110.1,5981.0,94.633,94.7018,94.5814,94.6932,5981.0
2016-03-03 12:10:00,110.11,110.12,110.04,110.05,10600.0,94.7018,94.7104,94.6416,94.6502,10600.0
2016-03-03 12:15:00,110.05,110.06,109.98,109.98,7867.0,94.6502,94.6588,94.59,94.59,7867.0
2016-03-03 12:20:00,109.97,110.04,109.91,110.03,9840.0,94.5814,94.6416,94.5298,94.633,9840.0
2016-03-03 12:25:00,110.02,110.02,109.94,109.94,10119.0,94.6244,94.6244,94.5556,94.5556,10119.0
2016-03-03 12:30:00,109.95,110.06,109.94,110.0,8841.0,94.5642,94.6588,94.5556,94.6072,8841.0
2016-03-03 12:35:00,110.0,110.07,109.96,110.06,9759.0,94.6072,94.6674,94.5728,94.6588,9759.0
2016-03-03 12:40:00,110.07,110.09,110.05,110.09,3950.0,94.6674,94.6846,94.6502,94.6846,3950.0
2016-03-03 12:45:00,110.12,110.14,110.0,110.03,5567.0,94.7104,94.7276,94.6072,94.633,5567.0
2016-03-03 12:50:00,110.03,110.11,110.02,110.09,6655.0,94.633,94.7018,94.6244,94.6846,6655.0
2016-03-03 12:55:00,110.09,110.14,110.07,110.14,3934.0,94.6846,94.7276,94.6674,94.7276,3934.0
2016-03-03 13:00:00,110.14,110.22,110.13,110.21,6428.0,94.7276,94.7964,94.719,94.7878,6428.0
2016-03-03 13:05:00,110.22,110.24,110.2,110.24,3814.0,94.7964,94.8136,94.7792,94.8136,3814.0
2016-03-03 13:10:00,110.26,110.26,110.22,110.22,6688.0,94.8308,94.8308,94.7964,94.7964,6688.0
2016-03-03 13:15:00,110.23,110.25,110.21,110.23,2950.0,94.805,94.8222,94.7878,94.805,2950.0
2016-03-03 13:20:00,110.28,110.31,110.23,110.25,5445.0,94.848,94.8738,94.805,94.8222,5445.0
2016-03-03 13:25:00,110.25,110.25,110.16,110.19,5044.0,94.8222,94.8222,94.7448,94.7706,5044.0
2016-03-03 13:30:00,110.2,110.32,110.2,110.32,5644.0,94.7792,94.8824,94.7792,94.8824,5644.0
2016-03-03 13:35:00,110.34,110.38,110.32,110.37,5100.0,94.8996,94.934,94.8824,94.9254,5100.0
2016-03-03 13:40:00,110.36,110.38,110.31,110.36,50805.0,94.9168,94.934,94.8738,94.9168,50805.0
2016-03-03 13:45:00,110.37,110.46,110.37,110.43,26732.0,94.9254,95.0028,94.9254,94.977,26732.0
2016-03-03 13:50:00,110.46,110.46,110.35,110.4,169529.0,95.0028,95.0028,94.9082,94.9512,169529.0
2016-03-03 13:55:00,110.4,110.41,110.36,110.41,9550.0,94.9512,94.9598,94.9168,94.9598,9550.0
2016-03-03 14:00:00,110.43,110.45,110.37,110.42,18100.0,94.977,94.9942,94.9254,94.9684,18100.0
2016-03-03 14:05:00,110.42,110.42,110.32,110.35,18053.0,94.9684,94.9684,94.8824,94.9082,18053.0
2016-03-03 14:10:00,110.36,110.4,110.34,110.4,13334.0,94.9168,94.9512,94.8996,94.9512,13334.0
2016-03-03 14:15:00,110.4,110.42,110.36,110.4,22428.0,94.9512,94.9684,94.9168,94.9512,22428.0
2016-03-03 14:20:00,110.39,110.46,110.39,110.44,20854.0,94.9426,95.0028,94.9426,94.9856,20854.0
2016-03-03 14:25:00,110.47,110.53,110.43,110.43,45466.0,95.0114,95.063,94.977,94.977,45466.0
2016-03-03 14:30:00,110.44,110.47,110.34,110.41,17536.0,94.9856,95.0114,94.8996,94.9598,17536.0
2016-03-03 14:35:00,110.42,110.52,110.41,110.52,28150.0,94.9684,95.0544,94.9598,95.0544,28150.0
2016-03-03 14:40:00,110.53,110.57,110.5,110.56,25075.0,95.063,95.0974,95.0372,95.0888,25075.0
2016-03-03 14:45:00,110.56,110.57,110.53,110.56,25132.0,95.0888,95.0974,95.063,95.0888,25132.0
2016-03-03 14:50:00,110.57,110.6,110.53,110.59,31479.0,95.0974,95.1232,95.063,95.1146,31479.0
2016-03-03 14:55:00,110.58,110.58,110.52,110.53,16807.0,95.106,95.106,95.0544,95.063,16807.0
2016-03-03 15:00:00,110.55,110.64,110.53,110.59,29533.0,95.0802,95.1576,95.063,95.1146,29533.0
2016-03-03 15:05:00,110.58,110.58,110.52,110.53,25430.0,95.106,95.106,95.0544,95.063,25430.0
2016-03-03 15:10:00,110.52,110.52,110.47,110.52,19744.0,95.0544,95.0544,95.0114,95.0544,19744.0
2016-03-03 15:15:00,110.51,110.52,110.48,110.48,29476.0,95.0458,95.0544,95.02,95.02,29476.0
2016-03-03 15:20:00,110.46,110.55,110.46,110.53,36945.0,95.0028,95.0802,95.0028,95.063,36945.0
2016-03-03 15:25:00,110.53,110.59,110.51,110.59,20693.0,95.063,95.1146,95.0458,95.1146,20693.0
2016-03-03 15:30:00,110.6,110.64,110.56,110.63,29718.0,95.1232,95.1576,95.0888,95.149,29718.0
2016-03-03 15:35:00,110.64,110.71,110.63,110.65,32772.0,95.1576,95.2178,95.149,95.1662,32772.0
2016-03-03 15:40:00,110.66,110.72,110.65,110.71,28207.0,95.1748,95.2264,95.1662,95.2178,28207.0
2016-03-03 15:45:00,110.7,110.77,110.7,110.76,32030.0,95.2092,95.2694,95.2092,95.2608,32030.0
2016-03-03 15:50:00,110.75,110.77,110.71,110.76,39859.0,95.2522,95.2694,95.2178,95.2608,39859.0
2016-03-03 15:55:00,110.75,110.79,110.73,110.77,48754.0,95.2522,95.2866,95.235,95.2694,48754.0
2016-03-04 09:30:00,110.89,111.01,110.77,110.8,9271.0,95.3726,95.4759,95.2694,95.2952,9271.0
2016-03-04 09:35:00,110.74,110.8,110.64,110.76,9343.0,95.2436,95.2952,95.1576,95.2608,9343.0
2016-03-04 09:40:00,110.72,110.72,110.5,110.54,4225.0,95.2264,95.2264,95.0372,95.0716,4225.0
2016-03-04 09:45:00,110.55,110.64,110.54,110.58,14400.0,95.0802,95.1576,95.0716,95.106,14400.0
2016-03-04 09:50:00,110.58,110.68,110.45,110.45,19433.0,95.106,95.192,94.9942,94.9942,19433.0
2016-03-04 09:55:00,110.43,110.52,110.38,110.52,15850.0,94.977,95.0544,94.934,95.0544,15850.0
2016-03-04 10:00:00,110.54,110.59,110.39,110.49,14265.0,95.0716,95.1146,94.9426,95.0286,14265.0
2016-03-04 10:05:00,110.48,110.63,110.43,110.6,10017.0,95.02,95.149,94.977,95.1232,10017.0
2016-03-04 10:10:00,110.61,110.74,110.51,110.74,15769.0,95.1318,95.2436,95.0458,95.2436,15769.0
2016-03-04 10:15:00,110.77,110.81,110.7,110.71,16027.0,95.2694,95.3038,95.2092,95.2178,16027.0
2016-03-04 10:20:00,110.71,110.76,110.63,110.64,11192.0,95.2178,95.2608,95.149,95.1576,11192.0
2016-03-04 10:25:00,110.65,110.83,110.65,110.77,11334.0,95.1662,95.321,95.1662,95.2694,11334.0
2016-03-04 10:30:00,110.81,110.87,110.73,110.84,16555.0,95.3038,95.3554,95.235,95.3296,16555.0
2016-03-04 10:35:00,110.9,110.95,110.88,110.93,34221.0,95.3812,95.4243,95.364,95.4071,34221.0
2016-03-04 10:40:00,110.95,111.06,110.9,111.04,16748.0,95.4243,95.5189,95.3812,95.5017,16748.0
2016-03-04 10:45:00,111.04,111.15,111.04,111.12,41488.0,95.5017,95.5963,95.5017,95.5705,41488.0
2016-03-04 10:50:00,111.11,111.11,111.04,111.06,10372.0,95.5619,95.5619,95.5017,95.5189,10372.0
2016-03-04 10:55:00,111.08,111.11,111.01,111.01,10072.0,95.5361,95.5619,95.4759,95.4759,10072.0
2016-03-04 11:00:00,111.08,111.18,111.08,111.17,13642.0,95.5361,95.6221,95.5361,95.6135,13642.0
2016-03-04 11:05:00,111.18,111.3,111.18,111.28,19726.0,95.6221,95.7253,95.6221,95.7081,19726.0
2016-03-04 11:10:00,111.31,111.38,111.27,111.37,27918.0,95.7339,95.7941,95.6995,95.7855,27918.0
2016-03-04 11:15:00,111.37,111.5,111.36,111.49,23676.0,95.7855,95.8973,95.7769,95.8887,23676.0
2016-03-04 11:20:00,111.48,111.48,111.32,111.35,12417.0,95.8801,95.8801,95.7425,95.7683,12417.0
2016-03-04 11:25:00,111.35,111.35,111.27,111.27,9858.0,95.7683,95.7683,95.6995,95.6995,9858.0
2016-03-04 11:30:00,111.28,111.37,111.28,111.32,12180.0,95.7081,95.7855,95.7081,95.7425,12180.0
2016-03-04 11:35:00,111.34,111.39,111.22,111.24,9701.0,95.7597,95.8027,95.6565,95.6737,9701.0
2016-03-04 11:40:00,111.23,111.24,111.17,111.21,6434.0,95.6651,95.6737,95.6135,95.6479,6434.0
2016-03-04 11:45:00,111.21,111.29,111.2,111.22,7835.0,95.6479,95.7167,95.6393,95.6565,7835.0
2016-03-04 11:50:00,111.23,111.28,111.23,111.27,6159.0,95.6651,95.7081,95.6651,95.6995,6159.0
2016-03-04 11:55:00,111.3,111.38,111.29,111.36,5233.0,95.7253,95.7941,95.7167,95.7769,5233.0
2016-03-04 12:00:00,111.38,111.43,111.35,111.4,6226.0,95.7941,95.8371,95.7683,95.8113,6226.0
2016-03-04 12:05:00,111.4,111.42,111.35,111.35,5890.0,95.8113,95.8285,95.7683,95.7683,5890.0
2016-03-04 12:10:00,111.34,111.4,111.3,111.3,16742.0,95.7597,95.8113,95.7253,95.7253,16742.0
2016-03-04 12:15:00,111.3,111.3,111.25,111.28,6893.0,95.7253,95.7253,95.6823,95.7081,6893.0
2016-03-04 12:20:00,111.26,111.33,111.22,111.23,12292.0,95.6909,95.7511,95.6565,95.6651,12292.0
2016-03-04 12:25:00,111.25,111.28,111.22,111.26,4000.0,95.6823,95.7081,95.6565,95.6909,4000.0
2016-03-04 12:30:00,111.27,111.34,111.27,111.31,8583.0,95.6995,95.7597,95.6995,95.7339,8583.0
2016-03-04 12:35:00,111.29,111.33,111.27,111.27,7900.0,95.7167,95.7511,95.6995,95.6995,7900.0
2016-03-04 12:40:00,111.28,111.31,111.23,111.23,3382.0,95.7081,95.7339,95.6651,95.6651,3382.0
2016-03-04 12:45:00,111.25,111.29,111.22,111.29,6574.0,95.6823,95.7167,95.6565,95.7167,6574.0
2016-03-04 12:50:00,111.28,111.45,111.27,111.4,7969.0,95.7081,95.8543,95.6995,95.8113,7969.0
2016-03-04 12:55:00,111.41,111.41,111.36,111.37,4788.0,95.8199,95.8199,95.7769,95.7855,4788.0
2016-03-04 13:00:00,111.38,111.4,111.35,111.38,6047.0,95.7941,95.8113,95.7683,95.7941,6047.0
2016-03-04 13:05:00,111.38,111.38,111.29,111.3,8762.0,95.7941,95.7941,95.7167,95.7253,8762.0
2016-03-04 13:10:00,111.29,111.3,111.25,111.28,4670.0,95.7167,95.7253,95.6823,95.7081,4670.0
2016-03-04 13:15:00,111.3,111.32,111.29,111.32,34562.0,95.7253,95.7425,95.7167,95.7425,34562.0
2016-03-04 13:20:00,111.34,111.39,111.32,111.39,26835.0,95.7597,95.8027,95.7425,95.8027,26835.0
2016-03-04 13:25:00,111.39,111.47,111.38,111.46,7129.0,95.8027,95.8715,95.7941,95.8629,7129.0
2016-03-04 13:30:00,111.44,111.44,111.38,111.4,6382.0,95.8457,95.8457,95.7941,95.8113,6382.0
2016-03-04 13:35:00,111.42,111.54,111.4,111.53,16977.0,95.8285,95.9317,95.8113,95.9231,16977.0
2016-03-04 13:40:00,111.53,111.6,111.51,111.59,15991.0,95.9231,95.9833,95.9059,95.9747,15991.0
2016-03-04 13:45:00,111.6,111.63,111.56,111.56,15958.0,95.9833,96.0091,95.9489,95.9489,15958.0
2016-03-04 13:50:00,111.57,111.66,111.57,111.66,14627.0,95.9575,96.0349,95.9575,96.0349,14627.0
2016-03-04 13:55:00,111.66,111.7,111.64,111.64,26249.0,96.0349,96.0693,96.0177,96.0177,26249.0
2016-03-04 14:00:00,111.65,111.65,111.55,111.57,11272.0,96.0263,96.0263,95.9403,95.9575,11272.0
2016-03-04 14:05:00,111.57,111.62,111.49,111.51,7865.0,95.9575,96.0005,95.8887,95.9059,7865.0
2016-03-04 14:10:00,111.48,111.5,111.4,111.4,14600.0,95.8801,95.8973,95.8113,95.8113,14600.0
2016-03-04 14:15:00,111.39,111.44,111.34,111.34,9510.0,95.8027,95.8457,95.7597,95.7597,9510.0
2016-03-04 14:20:00,111.33,111.34,111.24,111.29,8991.0,95.7511,95.7597,95.6737,95.7167,8991.0
2016-03-04 14:25:00,111.26,111.29,111.19,111.27,10997.0,95.6909,95.7167,95.6307,95.6995,10997.0
2016-03-04 14:30:00,111.23,111.29,111.19,111.29,15808.0,95.6651,95.7167,95.6307,95.7167,15808.0
2016-03-04 14:35:00,111.28,111.28,111.16,111.16,11718.0,95.7081,95.7081,95.6049,95.6049,11718.0
2016-03-04 14:40:00,111.15,111.15,111.0,111.03,15668.0,95.5963,95.5963,95.4673,95.4931,15668.0
2016-03-04 14:45:00,111.02,111.02,110.92,111.01,8234.0,95.4845,95.4845,95.3985,95.4759,8234.0
2016-03-04 14:50:00,110.99,110.99,110.82,110.82,14942.0,95.4587,95.4587,95.3124,95.3124,14942.0
2016-03-04 14:55:00,110.8,110.94,110.76,110.89,4650.0,95.2952,95.4157,95.2608,95.3726,4650.0
2016-03-04 15:00:00,110.93,110.93,110.74,110.74,98883.0,95.4071,95.4071,95.2436,95.2436,98883.0
2016-03-04 15:05:00,110.77,110.98,110.77,110.98,7258.0,95.2694,95.4501,95.2694,95.4501,7258.0
2016-03-04 15:10:00,110.93,110.96,110.85,110.9,12094.0,95.4071,95.4329,95.3382,95.3812,12094.0
2016-03-04 15:15:00,110.9,111.07,110.9,111.05,11789.0,95.3812,95.5275,95.3812,95.5103,11789.0
2016-03-04 15:20:00,111.07,111.09,111.02,111.08,5464.0,95.5275,95.5447,95.4845,95.5361,5464.0
2016-03-04 15:25:00,111.1,111.18,111.07,111.14,19954.0,95.5533,95.6221,95.5275,95.5877,19954.0
2016-03-04 15:30:00,111.15,111.24,111.11,111.12,9265.0,95.5963,95.6737,95.5619,95.5705,9265.0
2016-03-04 15:35:00,111.13,111.14,111.06,111.12,9145.0,95.5791,95.5877,95.5189,95.5705,9145.0
2016-03-04 15:40:00,111.1,111.27,111.1,111.2,42638.0,95.5533,95.6995,95.5533,95.6393,42638.0
2016-03-04 15:45:00,111.2,111.25,111.15,111.18,17024.0,95.6393,95.6823,95.5963,95.6221,17024.0
2016-03-04 15:50:00,111.19,111.19,111.1,111.13,20119.0,95.6307,95.6307,95.5533,95.5791,20119.0
2016-03-04 15:55:00,111.15,111.2,111.06,111.13,29664.0,95.5963,95.6393,95.5189,95.5791,29664.0
2016-03-07 09:30:00,110.58,110.64,110.57,110.64,5259.0,95.106,95.1576,95.0974,95.1576,5259.0
2016-03-07 09:35:00,110.68,110.75,110.67,110.75,1457.0,95.192,95.2522,95.1834,95.2522,1457.0
2016-03-07 09:40:00,110.8,110.84,110.78,110.83,1800.0,95.2952,95.3296,95.278,95.321,1800.0
2016-03-07 09:45:00,110.83,110.87,110.82,110.84,2522.0,95.321,95.3554,95.3124,95.3296,2522.0
2016-03-07 09:50:00,110.86,110.86,110.69,110.7,5525.0,95.3468,95.3468,95.2006,95.2092,5525.0
2016-03-07 09:55:00,110.68,110.68,110.61,110.66,2743.0,95.192,95.192,95.1318,95.1748,2743.0
2016-03-07 10:00:00,110.63,110.71,110.58,110.69,63955.0,95.149,95.2178,95.106,95.2006,63955.0
2016-03-07 10:05:00,110.73,110.87,110.73,110.82,1827.0,95.235,95.3554,95.235,95.3124,1827.0
2016-03-07 10:10:00,110.83,110.86,110.74,110.81,2280.0,95.321,95.3468,95.2436,95.3038,2280.0
2016-03-07 10:15:00,110.78,111.03,110.77,111.01,10024.0,95.278,95.4931,95.2694,95.4759,10024.0
2016-03-07 10:20:00,110.99,110.99,110.87,110.91,3400.0,95.4587,95.4587,95.3554,95.3898,3400.0
2016-03-07 10:25:00,110.9,111.0,110.83,110.85,8360.0,95.3812,95.4673,95.321,95.3382,8360.0
2016-03-07 10:30:00,110.88,110.98,110.85,110.98,4985.0,95.364,95.4501,95.3382,95.4501,4985.0
2016-03-07 10:35:00,110.98,111.17,110.98,111.14,18200.0,95.4501,95.6135,95.4501,95.5877,18200.0
2016-03-07 10:40:00,111.13,111.18,111.08,111.09,23274.0,95.5791,95.6221,95.5361,95.5447,23274.0
2016-03-07 10:45:00,111.1,111.12,111.0,111.0,5081.0,95.5533,95.5705,95.4673,95.4673,5081.0
2016-03-07 10:50:00,110.98,111.03,110.92,110.98,16388.0,95.4501,95.4931,95.3985,95.4501,16388.0
2016-03-07 10:55:00,111.02,111.06,110.93,111.03,11917.0,95.4845,95.5189,95.4071,95.4931,11917.0
2016-03-07 11:00:00,111.04,111.09,110.97,110.98,23500.0,95.5017,95.5447,95.4415,95.4501,23500.0
2016-03-07 11:05:00,110.99,111.07,110.95,111.07,12060.0,95.4587,95.5275,95.4243,95.5275,12060.0
2016-03-07 11:10:00,111.07,111.17,111.07,111.17,6056.0,95.5275,95.6135,95.5275,95.6135,6056.0
2016-03-07 11:15:00,111.16,111.16,111.0,111.03,4823.0,95.6049,95.6049,95.4673,95.4931,4823.0
2016-03-07 11:20:00,111.05,111.2,111.05,111.14,7400.0,95.5103,95.6393,95.5103,95.5877,7400.0
2016-03-07 11:25:00,111.15,111.16,111.1,111.12,10300.0,95.5963,95.6049,95.5533,95.5705,10300.0
2016-03-07 11:30:00,111.13,111.23,111.13,111.22,22992.0,95.5791,95.6651,95.5791,95.6565,22992.0
2016-03-07 11:35:00,111.22,111.43,111.2,111.39,35159.0,95.6565,95.8371,95.6393,95.8027,35159.0
2016-03-07 11:40:00,111.38,111.47,111.35,111.44,23935.0,95.7941,95.8715,95.7683,95.8457,23935.0
2016-03-07 11:45:00,111.45,111.52,111.41,111.42,26944.0,95.8543,95.9145,95.8199,95.8285,26944.0
2016-03-07 11:50:00,111.41,111.45,111.39,111.45,13157.0,95.8199,95.8543,95.8027,95.8543,13157.0
2016-03-07 11:55:00,111.45,111.46,111.31,111.33,20410.0,95.8543,95.8629,95.7339,95.7511,20410.0
2016-03-07 12:00:00,111.34,111.39,111.32,111.36,24655.0,95.7597,95.8027,95.7425,95.7769,24655.0
2016-03-07 12:05:00,111.36,111.38,111.31,111.38,12097.0,95.7769,95.7941,95.7339,95.7941,12097.0
2016-03-07 12:10:00,111.37,111.42,111.24,111.3,41029.0,95.7855,95.8285,95.6737,95.7253,41029.0
2016-03-07 12:15:00,111.31,111.34,111.28,111.32,15153.0,95.7339,95.7597,95.7081,95.7425,15153.0
2016-03-07 12:20:00,111.32,111.35,111.29,111.32,6809.0,95.7425,95.7683,95.7167,95.7425,6809.0
2016-03-07 12:25:00,111.32,111.37,111.31,111.34,9537.0,95.7425,95.7855,95.7339,95.7597,9537.0
2016-03-07 12:30:00,111.34,111.41,111.33,111.4,16585.0,95.7597,95.8199,95.7511,95.8113,16585.0
2016-03-07 12:35:00,111.43,111.43,111.37,111.37,12197.0,95.8371,95.8371,95.7855,95.7855,12197.0
2016-03-07 12:40:00,111.38,111.46,111.38,111.46,17759.0,95.7941,95.8629,95.7941,95.8629,17759.0
2016-03-07 12:45:00,111.47,111.47,111.34,111.37,15550.0,95.8715,95.8715,95.7597,95.7855,15550.0
2016-03-07 12:50:00,111.37,111.42,111.37,111.42,10856.0,95.7855,95.8285,95.7855,95.8285,10856.0
2016-03-07 12:55:00,111.4,111.45,111.38,111.4,17656.0,95.8113,95.8543,95.7941,95.8113,17656.0
2016-03-07 13:00:00,111.44,111.47,111.42,111.47,9754.0,95.8457,95.8715,95.8285,95.8715,9754.0
2016-03-07 13:05:00,111.46,111.52,111.45,111.52,3443.0,95.8629,95.9145,95.8543,95.9145,3443.0
2016-03-07 13:10:00,111.54,111.55,111.48,111.49,4250.0,95.9317,95.9403,95.8801,95.8887,4250.0
2016-03-07 13:15:00,111.48,111.49,111.42,111.43,7073.0,95.8801,95.8887,95.8285,95.8371,7073.0
2016-03-07 13:20:00,111.44,111.45,111.26,111.27,3549.0,95.8457,95.8543,95.6909,95.6995,3549.0
2016-03-07 13:25:00,111.31,111.33,111.27,111.27,8393.0,95.7339,95.7511,95.6995,95.6995,8393.0
2016-03-07 13:30:00,111.27,111.27,111.12,111.13,31138.0,95.6995,95.6995,95.5705,95.5791,31138.0
2016-03-07 13:35:00,111.11,111.15,111.1,111.14,3400.0,95.5619,95.5963,95.5533,95.5877,3400.0
2016-03-07 13:40:00,111.13,111.19,111.09,111.18,6743.0,95.5791,95.6307,95.5447,95.6221,6743.0
2016-03-07 13:45:00,111.17,111.2,111.16,111.16,2710.0,95.6135,95.6393,95.6049,95.6049,2710.0
2016-03-07 13:50:00,111.17,111.24,111.17,111.19,10469.0,95.6135,95.6737,95.6135,95.6307,10469.0
2016-03-07 13:55:00,111.22,111.23,111.17,111.17,15015.0,95.6565,95.6651,95.6135,95.6135,15015.0
2016-03-07 14:00:00,111.17,111.26,111.09,111.1,8925.0,95.6135,95.6909,95.5447,95.5533,8925.0
2016-03-07 14:05:00,111.09,111.21,111.08,111.15,39145.0,95.5447,95.6479,95.5361,95.5963,39145.0
2016-03-07 14:10:00,111.16,111.23,111.16,111.19,12628.0,95.6049,95.6651,95.6049,95.6307,12628.0
2016-03-07 14:15:00,111.18,111.18,111.02,111.02,9110.0,95.6221,95.6221,95.4845,95.4845,9110.0
2016-03-07 14:20:00,110.99,111.09,110.99,111.01,5050.0,95.4587,95.5447,95.4587,95.4759,5050.0
2016-03-07 14:25:00,111.01,111.02,110.9,110.93,9956.0,95.4759,95.4845,95.3812,95.4071,9956.0
2016-03-07 14:30:00,110.92,110.94,110.84,110.84,10182.0,95.3985,95.4157,95.3296,95.3296,10182.0
2016-03-07 14:35:00,110.81,110.82,110.68,110.75,30535.0,95.3038,95.3124,95.192,95.2522,30535.0
2016-03-07 14:40:00,110.75,110.77,110.72,110.77,5346.0,95.2522,95.2694,95.2264,95.2694,5346.0
2016-03-07 14:45:00,110.78,110.85,110.77,110.82,15913.0,95.278,95.3382,95.2694,95.3124,15913.0
2016-03-07 14:50:00,110.82,110.87,110.82,110.87,5561.0,95.3124,95.3554,95.3124,95.3554,5561.0
2016-03-07 14:55:00,110.86,110.9,110.81,110.88,5791.0,95.3468,95.3812,95.3038,95.364,5791.0
2016-03-07 15:00:00,110.86,110.87,110.76,110.76,4788.0,95.3468,95.3554,95.2608,95.2608,4788.0
2016-03-07 15:05:00,110.74,110.9,110.69,110.9,5529.0,95.2436,95.3812,95.2006,95.3812,5529.0
2016-03-07 15:10:00,110.9,110.98,110.9,110.98,3901.0,95.3812,95.4501,95.3812,95.4501,3901.0
2016-03-07 15:15:00,110.98,111.09,110.98,111.09,14423.0,95.4501,95.5447,95.4501,95.5447,14423.0
2016-03-07 15:20:00,111.09,111.12,111.0,111.11,23503.0,95.5447,95.5705,95.4673,95.5619,23503.0
2016-03-07 15:25:00,111.12,111.17,111.1,111.13,14448.0,95.5705,95.6135,95.5533,95.5791,14448.0
2016-03-07 15:30:00,111.13,111.23,111.09,111.17,34301.0,95.5791,95.6651,95.5447,95.6135,34301.0
2016-03-07 15:35:00,111.19,111.32,111.18,111.26,6175.0,95.6307,95.7425,95.6221,95.6909,6175.0
2016-03-07 15:40:00,111.28,111.31,111.18,111.18,7791.0,95.7081,95.7339,95.6221,95.6221,7791.0
2016-03-07 15:45:00,111.19,111.23,111.07,111.1,10240.0,95.6307,95.6651,95.5275,95.5533,10240.0
2016-03-07 15:50:00,111.11,111.2,111.11,111.16,10454.0,95.5619,95.6393,95.5619,95.6049,10454.0
2016-03-07 15:55:00,111.16,111.29,111.1,111.29,23083.0,95.6049,95.7167,95.5533,95.7167,23083.0
2016-03-08 09:30:00,110.56,110.67,110.49,110.49,6493.0,95.0888,95.1834,95.0286,95.0286,6493.0
2016-03-08 09:35:00,110.51,110.63,110.46,110.46,8620.0,95.0458,95.149,95.0028,95.0028,8620.0
2016-03-08 09:40:00,110.43,110.51,110.33,110.34,15739.0,94.977,95.0458,94.891,94.8996,15739.0
2016-03-08 09:45:00,110.35,110.56,110.35,110.53,6980.0,94.9082,95.0888,94.9082,95.063,6980.0
2016-03-08 09:50:00,110.56,110.62,110.53,110.58,9484.0,95.0888,95.1404,95.063,95.106,9484.0
2016-03-08 09:55:00,110.6,110.6,110.4,110.4,8964.0,95.1232,95.1232,94.9512,94.9512,8964.0
2016-03-08 10:00:00,110.39,110.51,110.34,110.49,165408.0,94.9426,95.0458,94.8996,95.0286,165408.0
2016-03-08 10:05:00,110.48,110.54,110.3,110.3,8236.0,95.02,95.0716,94.8652,94.8652,8236.0
2016-03-08 10:10:00,110.25,110.41,110.25,110.37,15244.0,94.8222,94.9598,94.8222,94.9254,15244.0
2016-03-08 10:15:00,110.41,110.41,110.29,110.33,3440.0,94.9598,94.9598,94.8566,94.891,3440.0
2016-03-08 10:20:00,110.32,110.47,110.29,110.29,14885.0,94.8824,95.0114,94.8566,94.8566,14885.0
2016-03-08 10:25:00,110.28,110.28,110.15,110.15,10156.0,94.848,94.848,94.7362,94.7362,10156.0
2016-03-08 10:30:00,110.13,110.26,110.08,110.24,22199.0,94.719,94.8308,94.676,94.8136,22199.0
2016-03-08 10:35:00,110.25,110.36,110.18,110.24,15167.0,94.8222,94.9168,94.762,94.8136,15167.0
2016-03-08 10:40:00,110.19,110.19,110.04,110.04,6295.0,94.7706,94.7706,94.6416,94.6416,6295.0
2016-03-08 10:45:00,110.07,110.07,110.02,110.05,11810.0,94.6674,94.6674,94.6244,94.6502,11810.0
2016-03-08 10:50:00,110.02,110.12,110.02,110.07,13477.0,94.6244,94.7104,94.6244,94.6674,13477.0
2016-03-08 10:55:00,110.08,110.09,109.99,110.08,15766.0,94.676,94.6846,94.5986,94.676,15766.0
2016-03-08 11:00:00,110.09,110.28,110.07,110.28,6197.0,94.6846,94.848,94.6674,94.848,6197.0
2016-03-08 11:05:00,110.29,110.39,110.27,110.34,10738.0,94.8566,94.9426,94.8394,94.8996,10738.0
2016-03-08 11:10:00,110.35,110.36,110.19,110.19,26773.0,94.9082,94.9168,94.7706,94.7706,26773.0
2016-03-08 11:15:00,110.2,110.43,110.2,110.34,6938.0,94.7792,94.977,94.7792,94.8996,6938.0
2016-03-08 11:20:00,110.32,110.32,110.18,110.19,6330.0,94.8824,94.8824,94.762,94.7706,6330.0
2016-03-08 11:25:00,110.23,110.45,110.23,110.33,7634.0,94.805,94.9942,94.805,94.891,7634.0
2016-03-08 11:30:00,110.34,110.44,110.33,110.33,3891.0,94.8996,94.9856,94.891,94.891,3891.0
2016-03-08 11:35:00,110.31,110.37,110.28,110.31,16990.0,94.8738,94.9254,94.848,94.8738,16990.0
2016-03-08 11:40:00,110.3,110.37,110.23,110.32,9276.0,94.8652,94.9254,94.805,94.8824,9276.0
2016-03-08 11:45:00,110.35,110.4,110.3,110.3,6543.0,94.9082,94.9512,94.8652,94.8652,6543.0
2016-03-08 11:50:00,110.31,110.56,110.31,110.46,23209.0,94.8738,95.0888,94.8738,95.0028,23209.0
2016-03-08 11:55:00,110.49,110.52,110.45,110.46,9285.0,95.0286,95.0544,94.9942,95.0028,9285.0
2016-03-08 12:00:00,110.45,110.51,110.38,110.41,14238.0,94.9942,95.0458,94.934,94.9598,14238.0
2016-03-08 12:05:00,110.45,110.59,110.44,110.57,6591.0,94.9942,95.1146,94.9856,95.0974,6591.0
2016-03-08 12:10:00,110.61,110.63,110.58,110.59,7093.0,95.1318,95.149,95.106,95.1146,7093.0
2016-03-08 12:15:00,110.57,110.71,110.56,110.68,5938.0,95.0974,95.2178,95.0888,95.192,5938.0
2016-03-08 12:20:00,110.68,110.76,110.67,110.68,6800.0,95.192,95.2608,95.1834,95.192,6800.0
2016-03-08 12:25:00,110.68,110.74,110.66,110.68,8961.0,95.192,95.2436,95.1748,95.192,8961.0
2016-03-08 12:30:00,110.68,110.73,110.61,110.61,23744.0,95.192,95.235,95.1318,95.1318,23744.0
2016-03-08 12:35:00,110.6,110.6,110.53,110.55,3333.0,95.1232,95.1232,95.063,95.0802,3333.0
2016-03-08 12:40:00,110.54,110.59,110.52,110.57,3799.0,95.0716,95.1146,95.0544,95.0974,3799.0
2016-03-08 12:45:00,110.55,110.57,110.47,110.54,9819.0,95.0802,95.0974,95.0114,95.0716,9819.0
2016-03-08 12:50:00,110.52,110.56,110.46,110.47,4973.0,95.0544,95.0888,95.0028,95.0114,4973.0
2016-03-08 12:55:00,110.48,110.57,110.47,110.55,6827.0,95.02,95.0974,95.0114,95.0802,6827.0
2016-03-08 13:00:00,110.55,110.59,110.52,110.56,5231.0,95.0802,95.1146,95.0544,95.0888,5231.0
2016-03-08 13:05:00,110.58,110.58,110.53,110.53,4480.0,95.106,95.106,95.063,95.063,4480.0
2016-03-08 13:10:00,110.54,110.54,110.45,110.49,5216.0,95.0716,95.0716,94.9942,95.0286,5216.0
2016-03-08 13:15:00,110.44,110.6,110.44,110.54,9593.0,94.9856,95.1232,94.9856,95.0716,9593.0
2016-03-08 13:20:00,110.53,110.69,110.53,110.65,8918.0,95.063,95.2006,95.063,95.1662,8918.0
2016-03-08 13:25:00,110.67,110.71,110.64,110.64,6364.0,95.1834,95.2178,95.1576,95.1576,6364.0
2016-03-08 13:30:00,110.64,110.72,110.64,110.68,5105.0,95.1576,95.2264,95.1576,95.192,5105.0
2016-03-08 13:35:00,110.7,110.81,110.7,110.78,3121.0,95.2092,95.3038,95.2092,95.278,3121.0
2016-03-08 13:40:00,110.78,110.8,110.72,110.73,8857.0,95.278,95.2952,95.2264,95.235,8857.0
2016-03-08 13:45:00,110.73,110.75,110.69,110.7,8308.0,95.235,95.2522,95.2006,95.2092,8308.0
2016-03-08 13:50:00,110.7,110.7,110.63,110.63,7465.0,95.2092,95.2092,95.149,95.149,7465.0
2016-03-08 13:55:00,110.66,110.71,110.66,110.68,5453.0,95.1748,95.2178,95.1748,95.192,5453.0
2016-03-08 14:00:00,110.67,110.71,110.59,110.71,9939.0,95.1834,95.2178,95.1146,95.2178,9939.0
2016-03-08 14:05:00,110.72,110.78,110.71,110.73,5974.0,95.2264,95.278,95.2178,95.235,5974.0
2016-03-08 14:10:00,110.73,110.81,110.72,110.77,9520.0,95.235,95.3038,95.2264,95.2694,9520.0
2016-03-08 14:15:00,110.73,110.73,110.65,110.69,8870.0,95.235,95.235,95.1662,95.2006,8870.0
2016-03-08 14:20:00,110.68,110.72,110.54,110.54,12347.0,95.192,95.2264,95.0716,95.0716,12347.0
2016-03-08 14:25:00,110.57,110.57,110.49,110.5,5952.0,95.0974,95.0974,95.0286,95.0372,5952.0
2016-03-08 14:30:00,110.52,110.53,110.47,110.51,4935.0,95.0544,95.063,95.0114,95.0458,4935.0
2016-03-08 14:35:00,110.52,110.52,110.4,110.44,6823.0,95.0544,95.0544,94.9512,94.9856,6823.0
2016-03-08 14:40:00,110.42,110.52,110.39,110.5,5677.0,94.9684,95.0544,94.9426,95.0372,5677.0
2016-03-08 14:45:00,110.5,110.53,110.42,110.42,8797.0,95.0372,95.063,94.9684,94.9684,8797.0
2016-03-08 14:50:00,110.41,110.41,110.33,110.37,7328.0,94.9598,94.9598,94.891,94.9254,7328.0
2016-03-08 14:55:00,110.35,110.46,110.35,110.4,5798.0,94.9082,95.0028,94.9082,94.9512,5798.0
2016-03-08 15:00:00,110.39,110.47,110.28,110.28,8398.0,94.9426,95.0114,94.848,94.848,8398.0
2016-03-08 15:05:00,110.28,110.32,110.23,110.24,10502.0,94.848,94.8824,94.805,94.8136,10502.0
2016-03-08 15:10:00,110.25,110.34,110.2,110.26,11554.0,94.8222,94.8996,94.7792,94.8308,11554.0
2016-03-08 15:15:00,110.25,110.29,110.14,110.15,21319.0,94.8222,94.8566,94.7276,94.7362,21319.0
2016-03-08 15:20:00,110.15,110.25,110.1,110.25,10942.0,94.7362,94.8222,94.6932,94.8222,10942.0
2016-03-08 15:25:00,110.26,110.26,110.08,110.08,8929.0,94.8308,94.8308,94.676,94.676,8929.0
2016-03-08 15:30:00,110.07,110.15,110.07,110.13,10670.0,94.6674,94.7362,94.6674,94.719,10670.0
2016-03-08 15:35:00,110.13,110.17,110.06,110.06,19714.0,94.719,94.7534,94.6588,94.6588,19714.0
2016-03-08 15:40:00,110.06,110.15,110.03,110.11,14911.0,94.6588,94.7362,94.633,94.7018,14911.0
2016-03-08 15:45:00,110.1,110.19,110.07,110.12,14715.0,94.6932,94.7706,94.6674,94.7104,14715.0
2016-03-08 15:50:00,110.12,110.12,109.99,110.0,11384.0,94.7104,94.7104,94.5986,94.6072,11384.0
2016-03-08 15:55:00,109.97,110.04,109.87,109.99,38905.0,94.5814,94.6416,94.4954,94.5986,38905.0
2016-03-09 09:30:00,110.52,110.53,110.39,110.5,10006.0,95.0544,95.063,94.9426,95.0372,10006.0
2016-03-09 09:35:00,110.46,110.47,110.35,110.36,2950.0,95.0028,95.0114,94.9082,94.9168,2950.0
2016-03-09 09:40:00,110.42,110.47,110.34,110.43,4951.0,94.9684,95.0114,94.8996,94.977,4951.0
2016-03-09 09:45:00,110.44,110.44,110.27,110.34,10997.0,94.9856,94.9856,94.8394,94.8996,10997.0
2016-03-09 09:50:00,110.23,110.3,110.2,110.3,16037.0,94.805,94.8652,94.7792,94.8652,16037.0
2016-03-09 09:55:00,110.32,110.4,110.32,110.4,13009.0,94.8824,94.9512,94.8824,94.9512,13009.0
2016-03-09 10:00:00,110.43,110.48,110.3,110.37,13060.0,94.977,95.02,94.8652,94.9254,13060.0
2016-03-09 10:05:00,110.39,110.42,110.2,110.21,26964.0,94.9426,94.9684,94.7792,94.7878,26964.0
2016-03-09 10:10:00,110.2,110.29,110.17,110.21,15227.0,94.7792,94.8566,94.7534,94.7878,15227.0
2016-03-09 10:15:00,110.24,110.39,110.18,110.19,17218.0,94.8136,94.9426,94.762,94.7706,17218.0
2016-03-09 10:20:00,110.21,110.34,110.21,110.26,15975.0,94.7878,94.8996,94.7878,94.8308,15975.0
2016-03-09 10:25:00,110.25,110.34,110.24,110.26,7647.0,94.8222,94.8996,94.8136,94.8308,7647.0
2016-03-09 10:30:00,110.32,110.52,110.31,110.45,39191.0,94.8824,95.0544,94.8738,94.9942,39191.0
2016-03-09 10:35:00,110.49,110.68,110.42,110.59,29593.0,95.0286,95.192,94.9684,95.1146,29593.0
2016-03-09 10:40:00,110.59,110.64,110.56,110.57,10461.0,95.1146,95.1576,95.0888,95.0974,10461.0
2016-03-09 10:45:00,110.57,110.59,110.49,110.49,19636.0,95.0974,95.1146,95.0286,95.0286,19636.0
2016-03-09 10:50:00,110.5,110.5,110.04,110.06,124498.0,95.0372,95.0372,94.6416,94.6588,124498.0
2016-03-09 10:55:00,110.01,110.17,109.99,110.14,28396.0,94.6158,94.7534,94.5986,94.7276,28396.0
2016-03-09 11:00:00,110.16,110.28,110.16,110.24,15650.0,94.7448,94.848,94.7448,94.8136,15650.0
2016-03-09 11:05:00,110.25,110.28,110.15,110.26,12842.0,94.8222,94.848,94.7362,94.8308,12842.0
2016-03-09 11:10:00,110.26,110.34,110.26,110.29,21304.0,94.8308,94.8996,94.8308,94.8566,21304.0
2016-03-09 11:15:00,110.3,110.43,110.3,110.43,20915.0,94.8652,94.977,94.8652,94.977,20915.0
2016-03-09 11:20:00,110.44,110.48,110.34,110.48,16701.0,94.9856,95.02,94.8996,95.02,16701.0
2016-03-09 11:25:00,110.49,110.59,110.49,110.52,9727.0,95.0286,95.1146,95.0286,95.0544,9727.0
2016-03-09 11:30:00,110.56,110.65,110.5,110.51,10768.0,95.0888,95.1662,95.0372,95.0458,10768.0
2016-03-09 11:35:00,110.53,110.61,110.52,110.59,7288.0,95.063,95.1318,95.0544,95.1146,7288.0
2016-03-09 11:40:00,110.56,110.58,110.49,110.55,5721.0,95.0888,95.106,95.0286,95.0802,5721.0
2016-03-09 11:45:00,110.56,110.58,110.48,110.57,5027.0,95.0888,95.106,95.02,95.0974,5027.0
2016-03-09 11:50:00,110.57,110.63,110.55,110.63,8705.0,95.0974,95.149,95.0802,95.149,8705.0
2016-03-09 11:55:00,110.63,110.73,110.58,110.71,6802.0,95.149,95.235,95.106,95.2178,6802.0
2016-03-09 12:00:00,110.69,110.69,110.6,110.63,32410.0,95.2006,95.2006,95.1232,95.149,32410.0
2016-03-09 12:05:00,110.63,110.63,110.56,110.59,6131.0,95.149,95.149,95.0888,95.1146,6131.0
2016-03-09 12:10:00,110.57,110.62,110.57,110.62,12577.0,95.0974,95.1404,95.0974,95.1404,12577.0
2016-03-09 12:15:00,110.63,110.65,110.56,110.61,4861.0,95.149,95.1662,95.0888,95.1318,4861.0
2016-03-09 12:20:00,110.61,110.64,110.57,110.64,6056.0,95.1318,95.1576,95.0974,95.1576,6056.0
2016-03-09 12:25:00,110.65,110.65,110.59,110.59,2522.0,95.1662,95.1662,95.1146,95.1146,2522.0
2016-03-09 12:30:00,110.62,110.65,110.58,110.61,4498.0,95.1404,95.1662,95.106,95.1318,4498.0
2016-03-09 12:35:00,110.6,110.6,110.49,110.56,7700.0,95.1232,95.1232,95.0286,95.0888,7700.0
2016-03-09 12:40:00,110.56,110.56,110.44,110.44,7954.0,95.0888,95.0888,94.9856,94.9856,7954.0
2016-03-09 12:45:00,110.43,110.43,110.31,110.32,7125.0,94.977,94.977,94.8738,94.8824,7125.0
2016-03-09 12:50:00,110.32,110.39,110.31,110.34,3331.0,94.8824,94.9426,94.8738,94.8996,3331.0
2016-03-09 12:55:00,110.33,110.37,110.3,110.32,7929.0,94.891,94.9254,94.8652,94.8824,7929.0
2016-03-09 13:00:00,110.32,110.36,110.28,110.33,7648.0,94.8824,94.9168,94.848,94.891,7648.0
2016-03-09 13:05:00,110.34,110.34,110.25,110.28,9488.0,94.8996,94.8996,94.8222,94.848,9488.0
2016-03-09 13:10:00,110.28,110.38,110.28,110.38,12026.0,94.848,94.934,94.848,94.934,12026.0
2016-03-09 13:15:00,110.35,110.35,110.25,110.29,5296.0,94.9082,94.9082,94.8222,94.8566,5296.0
2016-03-09 13:20:00,110.29,110.29,110.23,110.26,4945.0,94.8566,94.8566,94.805,94.8308,4945.0
2016-03-09 13:25:00,110.28,110.3,110.24,110.29,4966.0,94.848,94.8652,94.8136,94.8566,4966.0
2016-03-09 13:30:00,110.31,110.38,110.3,110.33,8288.0,94.8738,94.934,94.8652,94.891,8288.0
2016-03-09 13:35:00,110.36,110.42,110.36,110.37,4432.0,94.9168,94.9684,94.9168,94.9254,4432.0
2016-03-09 13:40:00,110.37,110.37,110.3,110.33,6074.0,94.9254,94.9254,94.8652,94.891,6074.0
2016-03-09 13:45:00,110.33,110.49,110.33,110.47,10268.0,94.891,95.0286,94.891,95.0114,10268.0
2016-03-09 13:50:00,110.47,110.5,110.45,110.46,5290.0,95.0114,95.0372,94.9942,95.0028,5290.0
2016-03-09 13:55:00,110.49,110.58,110.47,110.52,9779.0,95.0286,95.106,95.0114,95.0544,9779.0
2016-03-09 14:00:00,110.52,110.56,110.51,110.54,3883.0,95.0544,95.0888,95.0458,95.0716,3883.0
2016-03-09 14:05:00,110.53,110.58,110.52,110.58,4831.0,95.063,95.106,95.0544,95.106,4831.0
2016-03-09 14:10:00,110.6,110.6,110.49,110.5,7473.0,95.1232,95.1232,95.0286,95.0372,7473.0
2016-03-09 14:15:00,110.49,110.56,110.49,110.53,2310.0,95.0286,95.0888,95.0286,95.063,2310.0
2016-03-09 14:20:00,110.53,110.53,110.44,110.46,8753.0,95.063,95.063,94.9856,95.0028,8753.0
2016-03-09 14:25:00,110.46,110.56,110.45,110.53,7458.0,95.0028,95.0888,94.9942,95.063,7458.0
2016-03-09 14:30:00,110.55,110.55,110.39,110.39,10207.0,95.0802,95.0802,94.9426,94.9426,10207.0
2016-03-09 14:35:00,110.41,110.43,110.38,110.42,3059.0,94.9598,94.977,94.934,94.9684,3059.0
2016-03-09 14:40:00,110.43,110.47,110.42,110.47,4984.0,94.977,95.0114,94.9684,95.0114,4984.0
2016-03-09 14:45:00,110.49,110.51,110.46,110.48,8595.0,95.0286,95.0458,95.0028,95.02,8595.0
2016-03-09 14:50:00,110.49,110.54,110.43,110.47,7800.0,95.0286,95.0716,94.977,95.0114,7800.0
2016-03-09 14:55:00,110.47,110.49,110.44,110.47,6242.0,95.0114,95.0286,94.9856,95.0114,6242.0
2016-03-09 15:00:00,110.47,110.48,110.44,110.48,4648.0,95.0114,95.02,94.9856,95.02,4648.0
2016-03-09 15:05:00,110.48,110.5,110.32,110.32,11279.0,95.02,95.0372,94.8824,94.8824,11279.0
2016-03-09 15:10:00,110.34,110.34,110.28,110.3,7256.0,94.8996,94.8996,94.848,94.8652,7256.0
2016-03-09 15:15:00,110.29,110.34,110.27,110.28,8286.0,94.8566,94.8996,94.8394,94.848,8286.0
2016-03-09 15:20:00,110.28,110.32,110.25,110.31,13546.0,94.848,94.8824,94.8222,94.8738,13546.0
2016-03-09 15:25:00,110.32,110.4,110.28,110.37,9739.0,94.8824,94.9512,94.848,94.9254,9739.0
2016-03-09 15:30:00,110.36,110.47,110.3,110.42,43978.0,94.9168,95.0114,94.8652,94.9684,43978.0
2016-03-09 15:35:00,110.43,110.46,110.39,110.41,11272.0,94.977,95.0028,94.9426,94.9598,11272.0
2016-03-09 15:40:00,110.39,110.5,110.35,110.45,10650.0,94.9426,95.0372,94.9082,94.9942,10650.0
2016-03-09 15:45:00,110.45,110.46,110.39,110.39,26289.0,94.9942,95.0028,94.9426,94.9426,26289.0
2016-03-09 15:50:00,110.41,110.43,110.36,110.41,46800.0,94.9598,94.977,94.9168,94.9598,46800.0
2016-03-09 15:55:00,110.4,110.53,110.33,110.52,26161.0,94.9512,95.063,94.891,95.0544,26161.0
2016-03-10 09:30:00,110.87,110.94,110.76,110.94,4418.0,95.3554,95.4157,95.2608,95.4157,4418.0
2016-03-10 09:35:00,110.77,111.02,110.69,111.0,16474.0,95.2694,95.4845,95.2006,95.4673,16474.0
2016-03-10 09:40:00,110.96,110.96,110.77,110.91,8699.0,95.4329,95.4329,95.2694,95.3898,8699.0
2016-03-10 09:45:00,110.92,111.07,110.8,111.07,4794.0,95.3985,95.5275,95.2952,95.5275,4794.0
2016-03-10 09:50:00,111.07,111.17,110.99,111.13,16237.0,95.5275,95.6135,95.4587,95.5791,16237.0
2016-03-10 09:55:00,111.13,111.34,111.09,111.27,44075.0,95.5791,95.7597,95.5447,95.6995,44075.0
2016-03-10 10:00:00,111.25,111.41,111.24,111.3,26873.0,95.6823,95.8199,95.6737,95.7253,26873.0
2016-03-10 10:05:00,111.27,111.29,111.11,111.14,29894.0,95.6995,95.7167,95.5619,95.5877,29894.0
2016-03-10 10:10:00,111.14,111.16,110.97,111.09,22773.0,95.5877,95.6049,95.4415,95.5447,22773.0
2016-03-10 10:15:00,111.1,111.21,111.04,111.04,29957.0,95.5533,95.6479,95.5017,95.5017,29957.0
2016-03-10 10:20:00,110.99,111.19,110.99,111.04,10600.0,95.4587,95.6307,95.4587,95.5017,10600.0
2016-03-10 10:25:00,111.03,111.07,110.93,110.93,12170.0,95.4931,95.5275,95.4071,95.4071,12170.0
2016-03-10 10:30:00,110.93,110.93,110.56,110.58,61902.0,95.4071,95.4071,95.0888,95.106,61902.0
2016-03-10 10:35:00,110.59,110.62,110.37,110.49,28856.0,95.1146,95.1404,94.9254,95.0286,28856.0
2016-03-10 10:40:00,110.51,110.71,110.43,110.7,17975.0,95.0458,95.2178,94.977,95.2092,17975.0
2016-03-10 10:45:00,110.7,110.78,110.59,110.61,16516.0,95.2092,95.278,95.1146,95.1318,16516.0
2016-03-10 10:50:00,110.58,110.72,110.55,110.66,12653.0,95.106,95.2264,95.0802,95.1748,12653.0
2016-03-10 10:55:00,110.63,110.67,110.27,110.31,23750.0,95.149,95.1834,94.8394,94.8738,23750.0
2016-03-10 11:00:00,110.36,110.36,110.05,110.16,12542.0,94.9168,94.9168,94.6502,94.7448,12542.0
2016-03-10 11:05:00,110.22,110.38,110.17,110.35,38052.0,94.7964,94.934,94.7534,94.9082,38052.0
2016-03-10 11:10:00,110.34,110.38,110.23,110.3,16877.0,94.8996,94.934,94.805,94.8652,16877.0
2016-03-10 11:15:00,110.31,110.31,110.11,110.11,13949.0,94.8738,94.8738,94.7018,94.7018,13949.0
2016-03-10 11:20:00,110.11,110.11,109.87,109.9,22838.0,94.7018,94.7018,94.4954,94.5212,22838.0
2016-03-10 11:25:00,109.88,109.98,109.77,109.93,15173.0,94.504,94.59,94.4094,94.547,15173.0
2016-03-10 11:30:00,109.96,109.97,109.7,109.8,27928.0,94.5728,94.5814,94.3492,94.4352,27928.0
2016-03-10 11:35:00,109.79,110.03,109.74,109.94,24242.0,94.4266,94.633,94.3836,94.5556,24242.0
2016-03-10 11:40:00,109.95,110.08,109.95,110.02,17296.0,94.5642,94.676,94.5642,94.6244,17296.0
2016-03-10 11:45:00,109.95,110.12,109.91,110.08,13394.0,94.5642,94.7104,94.5298,94.676,13394.0
2016-03-10 11:50:00,110.1,110.13,109.96,110.01,13100.0,94.6932,94.719,94.5728,94.6158,13100.0
2016-03-10 11:55:00,110.03,110.13,110.02,110.06,14350.0,94.633,94.719,94.6244,94.6588,14350.0
2016-03-10 12:00:00,109.99,110.22,109.99,110.19,18058.0,94.5986,94.7964,94.5986,94.7706,18058.0
2016-03-10 12:05:00,110.18,110.18,110.07,110.1,17590.0,94.762,94.762,94.6674,94.6932,17590.0
2016-03-10 12:10:00,110.09,110.12,110.02,110.07,16164.0,94.6846,94.7104,94.6244,94.6674,16164.0
2016-03-10 12:15:00,110.07,110.07,109.95,110.0,30222.0,94.6674,94.6674,94.5642,94.6072,30222.0
2016-03-10 12:20:00,110.01,110.02,109.8,109.8,9755.0,94.6158,94.6244,94.4352,94.4352,9755.0
2016-03-10 12:25:00,109.85,109.95,109.84,109.88,11450.0,94.4782,94.5642,94.4696,94.504,11450.0
2016-03-10 12:30:00,109.92,109.94,109.79,109.82,32444.0,94.5384,94.5556,94.4266,94.4524,32444.0
2016-03-10 12:35:00,109.83,109.83,109.56,109.6,24288.0,94.461,94.461,94.2288,94.2632,24288.0
2016-03-10 12:40:00,109.61,109.62,109.46,109.46,10600.0,94.2718,94.2804,94.1428,94.1428,10600.0
2016-03-10 12:45:00,109.43,109.61,109.41,109.51,31715.0,94.117,94.2718,94.0998,94.1858,31715.0
2016-03-10 12:50:00,109.51,109.65,109.49,109.54,18908.0,94.1858,94.3062,94.1686,94.2116,18908.0
2016-03-10 12:55:00,109.54,109.7,109.5,109.64,19594.0,94.2116,94.3492,94.1772,94.2976,19594.0
2016-03-10 13:00:00,109.65,109.7,109.6,109.6,9543.0,94.3062,94.3492,94.2632,94.2632,9543.0
2016-03-10 13:05:00,109.59,109.65,109.49,109.51,9540.0,94.2546,94.3062,94.1686,94.1858,9540.0
2016-03-10 13:10:00,109.51,109.54,109.39,109.43,9844.0,94.1858,94.2116,94.0826,94.117,9844.0
2016-03-10 13:15:00,109.46,109.68,109.46,109.68,9000.0,94.1428,94.332,94.1428,94.332,9000.0
2016-03-10 13:20:00,109.66,109.69,109.61,109.67,8463.0,94.3148,94.3406,94.2718,94.3234,8463.0
2016-03-10 13:25:00,109.66,109.89,109.63,109.83,21846.0,94.3148,94.5126,94.289,94.461,21846.0
2016-03-10 13:30:00,109.83,109.9,109.79,109.89,9539.0,94.461,94.5212,94.4266,94.5126,9539.0
2016-03-10 13:35:00,109.9,109.91,109.8,109.89,16487.0,94.5212,94.5298,94.4352,94.5126,16487.0
2016-03-10 13:40:00,109.89,109.91,109.76,109.8,20917.0,94.5126,94.5298,94.4008,94.4352,20917.0
2016-03-10 13:45:00,109.78,109.79,109.74,109.76,19108.0,94.418,94.4266,94.3836,94.4008,19108.0
2016-03-10 13:50:00,109.79,109.89,109.79,109.89,11088.0,94.4266,94.5126,94.4266,94.5126,11088.0
2016-03-10 13:55:00,109.89,109.91,109.73,109.75,26544.0,94.5126,94.5298,94.375,94.3922,26544.0
2016-03-10 14:00:00,109.75,109.86,109.74,109.8,22398.0,94.3922,94.4868,94.3836,94.4352,22398.0
2016-03-10 14:05:00,109.82,109.83,109.61,109.62,25309.0,94.4524,94.461,94.2718,94.2804,25309.0
2016-03-10 14:10:00,109.61,109.67,109.56,109.67,7517.0,94.2718,94.3234,94.2288,94.3234,7517.0
2016-03-10 14:15:00,109.63,109.77,109.63,109.76,8408.0,94.289,94.4094,94.289,94.4008,8408.0
2016-03-10 14:20:00,109.75,109.93,109.7,109.92,15130.0,94.3922,94.547,94.3492,94.5384,15130.0
2016-03-10 14:25:00,109.92,110.0,109.85,109.98,19294.0,94.5384,94.6072,94.4782,94.59,19294.0
2016-03-10 14:30:00,110.01,110.07,109.92,109.98,11142.0,94.6158,94.6674,94.5384,94.59,11142.0
2016-03-10 14:35:00,110.01,110.01,109.93,109.98,9903.0,94.6158,94.6158,94.547,94.59,9903.0
2016-03-10 14:40:00,110.0,110.26,110.0,110.25,9146.0,94.6072,94.8308,94.6072,94.8222,9146.0
2016-03-10 14:45:00,110.22,110.37,110.22,110.35,6429.0,94.7964,94.9254,94.7964,94.9082,6429.0
2016-03-10 14:50:00,110.34,110.42,110.27,110.27,13004.0,94.8996,94.9684,94.8394,94.8394,13004.0
2016-03-10 14:55:00,110.26,110.3,110.22,110.25,5225.0,94.8308,94.8652,94.7964,94.8222,5225.0
2016-03-10 15:00:00,110.26,110.36,110.15,110.18,18080.0,94.8308,94.9168,94.7362,94.762,18080.0
2016-03-10 15:05:00,110.18,110.25,110.13,110.23,7598.0,94.762,94.8222,94.719,94.805,7598.0
2016-03-10 15:10:00,110.25,110.39,110.17,110.37,12079.0,94.8222,94.9426,94.7534,94.9254,12079.0
2016-03-10 15:15:00,110.34,110.51,110.34,110.46,20522.0,94.8996,95.0458,94.8996,95.0028,20522.0
2016-03-10 15:20:00,110.41,110.42,110.25,110.35,26912.0,94.9598,94.9684,94.8222,94.9082,26912.0
2016-03-10 15:25:00,110.37,110.7,110.34,110.61,50373.0,94.9254,95.2092,94.8996,95.1318,50373.0
2016-03-10 15:30:00,110.63,110.65,110.52,110.57,33050.0,95.149,95.1662,95.0544,95.0974,33050.0
2016-03-10 15:35:00,110.58,110.58,110.39,110.39,16401.0,95.106,95.106,94.9426,94.9426,16401.0
2016-03-10 15:40:00,110.41,110.44,110.34,110.34,18046.0,94.9598,94.9856,94.8996,94.8996,18046.0
2016-03-10 15:45:00,110.35,110.4,110.3,110.34,24786.0,94.9082,94.9512,94.8652,94.8996,24786.0
2016-03-10 15:50:00,110.31,110.44,110.29,110.42,19237.0,94.8738,94.9856,94.8566,94.9684,19237.0
2016-03-10 15:55:00,110.44,110.53,110.34,110.53,37820.0,94.9856,95.063,94.8996,95.063,37820.0
2016-03-11 09:30:00,111.52,111.67,111.48,111.6,15249.0,95.9145,96.0435,95.8801,95.9833,15249.0
2016-03-11 09:35:00,111.62,111.72,111.56,111.72,9023.0,96.0005,96.0865,95.9489,96.0865,9023.0
2016-03-11 09:40:00,111.69,111.71,111.6,111.68,2945.0,96.0607,96.0779,95.9833,96.0521,2945.0
2016-03-11 09:45:00,111.73,111.73,111.59,111.62,3500.0,96.0951,96.0951,95.9747,96.0005,3500.0
2016-03-11 09:50:00,111.65,111.76,111.62,111.76,27466.0,96.0263,96.1209,96.0005,96.1209,27466.0
2016-03-11 09:55:00,111.73,111.75,111.63,111.66,23750.0,96.0951,96.1123,96.0091,96.0349,23750.0
2016-03-11 10:00:00,111.67,111.73,111.59,111.63,7725.0,96.0435,96.0951,95.9747,96.0091,7725.0
2016-03-11 10:05:00,111.66,111.67,111.48,111.48,8785.0,96.0349,96.0435,95.8801,95.8801,8785.0
2016-03-11 10:10:00,111.52,111.6,111.51,111.55,10725.0,95.9145,95.9833,95.9059,95.9403,10725.0
2016-03-11 10:15:00,111.58,111.68,111.53,111.67,9670.0,95.9661,96.0521,95.9231,96.0435,9670.0
2016-03-11 10:20:00,111.65,111.68,111.59,111.67,7496.0,96.0263,96.0521,95.9747,96.0435,7496.0
2016-03-11 10:25:00,111.66,111.67,111.6,111.63,7605.0,96.0349,96.0435,95.9833,96.0091,7605.0
2016-03-11 10:30:00,111.68,111.85,111.68,111.84,8400.0,96.0521,96.1983,96.0521,96.1897,8400.0
2016-03-11 10:35:00,111.84,111.92,111.84,111.86,6002.0,96.1897,96.2585,96.1897,96.2069,6002.0
2016-03-11 10:40:00,111.87,111.98,111.87,111.91,6650.0,96.2155,96.3101,96.2155,96.2499,6650.0
2016-03-11 10:45:00,111.91,111.98,111.88,111.91,10455.0,96.2499,96.3101,96.2241,96.2499,10455.0
2016-03-11 10:50:00,111.93,111.93,111.8,111.88,9003.0,96.2671,96.2671,96.1553,96.2241,9003.0
2016-03-11 10:55:00,111.9,111.9,111.82,111.85,5905.0,96.2413,96.2413,96.1725,96.1983,5905.0
2016-03-11 11:00:00,111.85,111.92,111.84,111.92,6595.0,96.1983,96.2585,96.1897,96.2585,6595.0
2016-03-11 11:05:00,111.93,111.98,111.88,111.97,4000.0,96.2671,96.3101,96.2241,96.3015,4000.0
2016-03-11 11:10:00,111.99,112.03,111.99,112.01,13023.0,96.3187,96.3531,96.3187,96.3359,13023.0
2016-03-11 11:15:00,112.0,112.11,112.0,112.1,24664.0,96.3273,96.4219,96.3273,96.4133,24664.0
2016-03-11 11:20:00,112.1,112.11,112.05,112.06,7171.0,96.4133,96.4219,96.3703,96.3789,7171.0
2016-03-11 11:25:00,112.07,112.13,112.07,112.11,4437.0,96.3875,96.4391,96.3875,96.4219,4437.0
2016-03-11 11:30:00,112.1,112.13,112.04,112.11,9010.0,96.4133,96.4391,96.3617,96.4219,9010.0
2016-03-11 11:35:00,112.12,112.14,112.06,112.11,14211.0,96.4305,96.4477,96.3789,96.4219,14211.0
2016-03-11 11:40:00,112.11,112.12,112.06,112.09,4205.0,96.4219,96.4305,96.3789,96.4047,4205.0
2016-03-11 11:45:00,112.11,112.12,112.05,112.07,8197.0,96.4219,96.4305,96.3703,96.3875,8197.0
2016-03-11 11:50:00,112.06,112.1,112.06,112.1,7255.0,96.3789,96.4133,96.3789,96.4133,7255.0
2016-03-11 11:55:00,112.1,112.16,112.08,112.09,6650.0,96.4133,96.4649,96.3961,96.4047,6650.0
2016-03-11 12:00:00,112.1,112.11,112.05,112.11,5186.0,96.4133,96.4219,96.3703,96.4219,5186.0
2016-03-11 12:05:00,112.12,112.14,112.1,112.11,5014.0,96.4305,96.4477,96.4133,96.4219,5014.0
2016-03-11 12:10:00,112.12,112.14,112.09,112.12,4600.0,96.4305,96.4477,96.4047,96.4305,4600.0
2016-03-11 12:15:00,112.12,112.19,112.1,112.19,7094.0,96.4305,96.4907,96.4133,96.4907,7094.0
2016-03-11 12:20:00,112.19,112.2,112.16,112.18,4859.0,96.4907,96.4993,96.4649,96.4821,4859.0
2016-03-11 12:25:00,112.16,112.21,112.16,112.2,3714.0,96.4649,96.5079,96.4649,96.4993,3714.0
2016-03-11 12:30:00,112.18,112.23,112.17,112.18,7420.0,96.4821,96.5251,96.4735,96.4821,7420.0
2016-03-11 12:35:00,112.17,112.18,112.13,112.13,6616.0,96.4735,96.4821,96.4391,96.4391,6616.0
2016-03-11 12:40:00,112.13,112.15,112.1,112.14,5769.0,96.4391,96.4563,96.4133,96.4477,5769.0
2016-03-11 12:45:00,112.12,112.14,112.09,112.13,4586.0,96.4305,96.4477,96.4047,96.4391,4586.0
2016-03-11 12:50:00,112.14,112.14,112.09,112.1,6517.0,96.4477,96.4477,96.4047,96.4133,6517.0
2016-03-11 12:55:00,112.09,112.12,112.06,112.07,4021.0,96.4047,96.4305,96.3789,96.3875,4021.0
2016-03-11 13:00:00,112.06,112.07,111.97,112.01,5300.0,96.3789,96.3875,96.3015,96.3359,5300.0
2016-03-11 13:05:00,112.01,112.01,111.92,111.96,6300.0,96.3359,96.3359,96.2585,96.2929,6300.0
2016-03-11 13:10:00,111.96,112.02,111.96,111.99,3500.0,96.2929,96.3445,96.2929,96.3187,3500.0
2016-03-11 13:15:00,111.99,112.03,111.96,112.02,8440.0,96.3187,96.3531,96.2929,96.3445,8440.0
2016-03-11 13:20:00,112.02,112.02,111.98,112.0,5386.0,96.3445,96.3445,96.3101,96.3273,5386.0
2016-03-11 13:25:00,112.03,112.03,111.99,112.03,5007.0,96.3531,96.3531,96.3187,96.3531,5007.0
2016-03-11 13:30:00,112.03,112.06,112.0,112.02,4651.0,96.3531,96.3789,96.3273,96.3445,4651.0
2016-03-11 13:35:00,112.02,112.02,111.95,111.98,5709.0,96.3445,96.3445,96.2843,96.3101,5709.0
2016-03-11 13:40:00,111.97,111.97,111.93,111.96,3805.0,96.3015,96.3015,96.2671,96.2929,3805.0
2016-03-11 13:45:00,111.95,111.99,111.9,111.99,7500.0,96.2843,96.3187,96.2413,96.3187,7500.0
2016-03-11 13:50:00,112.01,112.05,111.99,112.04,1937.0,96.3359,96.3703,96.3187,96.3617,1937.0
2016-03-11 13:55:00,112.07,112.15,112.07,112.11,7716.0,96.3875,96.4563,96.3875,96.4219,7716.0
2016-03-11 14:00:00,112.13,112.15,112.12,112.15,6914.0,96.4391,96.4563,96.4305,96.4563,6914.0
2016-03-11 14:05:00,112.16,112.16,112.1,112.11,4330.0,96.4649,96.4649,96.4133,96.4219,4330.0
2016-03-11 14:10:00,112.11,112.15,112.08,112.09,11387.0,96.4219,96.4563,96.3961,96.4047,11387.0
2016-03-11 14:15:00,112.08,112.08,112.05,112.06,4480.0,96.3961,96.3961,96.3703,96.3789,4480.0
2016-03-11 14:20:00,112.07,112.12,112.05,112.11,9600.0,96.3875,96.4305,96.3703,96.4219,9600.0
2016-03-11 14:25:00,112.11,112.12,112.06,112.08,13653.0,96.4219,96.4305,96.3789,96.3961,13653.0
2016-03-11 14:30:00,112.09,112.11,112.07,112.08,15178.0,96.4047,96.4219,96.3875,96.3961,15178.0
2016-03-11 14:35:00,112.08,112.08,112.03,112.03,12565.0,96.3961,96.3961,96.3531,96.3531,12565.0
2016-03-11 14:40:00,112.02,112.02,111.97,112.02,10623.0,96.3445,96.3445,96.3015,96.3445,10623.0
2016-03-11 14:45:00,112.01,112.14,112.01,112.13,283062.0,96.3359,96.4477,96.3359,96.4391,283062.0
2016-03-11 14:50:00,112.12,112.13,112.09,112.13,8064.0,96.4305,96.4391,96.4047,96.4391,8064.0
2016-03-11 14:55:00,112.11,112.11,112.03,112.05,12142.0,96.4219,96.4219,96.3531,96.3703,12142.0
2016-03-11 15:00:00,112.05,112.13,112.03,112.13,12095.0,96.3703,96.4391,96.3531,96.4391,12095.0
2016-03-11 15:05:00,112.12,112.25,112.12,112.25,9265.0,96.4305,96.5423,96.4305,96.5423,9265.0
2016-03-11 15:10:00,112.26,112.3,112.21,112.24,17409.0,96.5509,96.5853,96.5079,96.5337,17409.0
2016-03-11 15:15:00,112.25,112.26,112.21,112.26,11026.0,96.5423,96.5509,96.5079,96.5509,11026.0
2016-03-11 15:20:00,112.25,112.34,112.24,112.34,23049.0,96.5423,96.6197,96.5337,96.6197,23049.0
2016-03-11 15:25:00,112.33,112.36,112.29,112.32,23070.0,96.6111,96.6369,96.5767,96.6025,23070.0
2016-03-11 15:30:00,112.3,112.33,112.26,112.29,17500.0,96.5853,96.6111,96.5509,96.5767,17500.0
2016-03-11 15:35:00,112.3,112.31,112.23,112.29,26352.0,96.5853,96.5939,96.5251,96.5767,26352.0
2016-03-11 15:40:00,112.28,112.38,112.26,112.38,29307.0,96.5681,96.6541,96.5509,96.6541,29307.0
2016-03-11 15:45:00,112.38,112.41,112.34,112.37,21084.0,96.6541,96.6799,96.6197,96.6455,21084.0
2016-03-11 15:50:00,112.38,112.4,112.36,112.37,23048.0,96.6541,96.6713,96.6369,96.6455,23048.0
2016-03-11 15:55:00,112.36,112.44,112.32,112.39,43947.0,96.6369,96.7057,96.6025,96.6627,43947.0
2016-03-14 09:30:00,112.06,112.14,112.01,112.08,4429.0,96.3789,96.4477,96.3359,96.3961,4429.0
2016-03-14 09:35:00,112.11,112.18,112.06,112.18,6928.0,96.4219,96.4821,96.3789,96.4821,6928.0
2016-03-14 09:40:00,112.16,112.19,112.06,112.06,4031.0,96.4649,96.4907,96.3789,96.3789,4031.0
2016-03-14 09:45:00,112.09,112.12,111.99,112.0,6411.0,96.4047,96.4305,96.3187,96.3273,6411.0
2016-03-14 09:50:00,111.98,112.01,111.91,111.91,14213.0,96.3101,96.3359,96.2499,96.2499,14213.0
2016-03-14 09:55:00,111.91,111.97,111.87,111.89,10040.0,96.2499,96.3015,96.2155,96.2327,10040.0
2016-03-14 10:00:00,111.88,111.97,111.84,111.95,12733.0,96.2241,96.3015,96.1897,96.2843,12733.0
2016-03-14 10:05:00,111.94,112.0,111.91,111.97,7554.0,96.2757,96.3273,96.2499,96.3015,7554.0
2016-03-14 10:10:00,111.97,112.03,111.93,112.02,8010.0,96.3015,96.3531,96.2671,96.3445,8010.0
2016-03-14 10:15:00,112.05,112.07,111.99,112.01,10751.0,96.3703,96.3875,96.3187,96.3359,10751.0
2016-03-14 10:20:00,112.03,112.03,111.95,111.96,5100.0,96.3531,96.3531,96.2843,96.2929,5100.0
2016-03-14 10:25:00,111.95,112.06,111.93,112.03,10800.0,96.2843,96.3789,96.2671,96.3531,10800.0
2016-03-14 10:30:00,112.03,112.13,112.03,112.1,7457.0,96.3531,96.4391,96.3531,96.4133,7457.0
2016-03-14 10:35:00,112.1,112.14,112.06,112.06,15943.0,96.4133,96.4477,96.3789,96.3789,15943.0
2016-03-14 10:40:00,112.04,112.18,112.04,112.17,15137.0,96.3617,96.4821,96.3617,96.4735,15137.0
2016-03-14 10:45:00,112.18,112.27,112.18,112.23,18454.0,96.4821,96.5595,96.4821,96.5251,18454.0
2016-03-14 10:50:00,112.22,112.22,112.12,112.12,13347.0,96.5165,96.5165,96.4305,96.4305,13347.0
2016-03-14 10:55:00,112.11,112.14,112.05,112.07,12246.0,96.4219,96.4477,96.3703,96.3875,12246.0
2016-03-14 11:00:00,112.07,112.14,112.06,112.08,12274.0,96.3875,96.4477,96.3789,96.3961,12274.0
2016-03-14 11:05:00,112.06,112.09,112.01,112.07,10028.0,96.3789,96.4047,96.3359,96.3875,10028.0
2016-03-14 11:10:00,112.07,112.14,112.07,112.09,15062.0,96.3875,96.4477,96.3875,96.4047,15062.0
2016-03-14 11:15:00,112.1,112.19,112.1,112.17,9378.0,96.4133,96.4907,96.4133,96.4735,9378.0
2016-03-14 11:20:00,112.15,112.22,112.12,112.14,13284.0,96.4563,96.5165,96.4305,96.4477,13284.0
2016-03-14 11:25:00,112.14,112.21,112.11,112.12,8827.0,96.4477,96.5079,96.4219,96.4305,8827.0
2016-03-14 11:30:00,112.11,112.12,112.05,112.06,12068.0,96.4219,96.4305,96.3703,96.3789,12068.0
2016-03-14 11:35:00,112.05,112.12,112.03,112.12,13086.0,96.3703,96.4305,96.3531,96.4305,13086.0
2016-03-14 11:40:00,112.13,112.16,112.1,112.1,7700.0,96.4391,96.4649,96.4133,96.4133,7700.0
2016-03-14 11:45:00,112.09,112.12,112.07,112.12,5800.0,96.4047,96.4305,96.3875,96.4305,5800.0
2016-03-14 11:50:00,112.13,112.18,112.11,112.14,10039.0,96.4391,96.4821,96.4219,96.4477,10039.0
2016-03-14 11:55:00,112.13,112.13,111.99,112.02,31759.0,96.4391,96.4391,96.3187,96.3445,31759.0
2016-03-14 12:00:00,112.01,112.05,111.96,112.02,76167.0,96.3359,96.3703,96.2929,96.3445,76167.0
2016-03-14 12:05:00,112.01,112.05,111.99,112.05,28293.0,96.3359,96.3703,96.3187,96.3703,28293.0
2016-03-14 12:10:00,112.05,112.1,112.03,112.09,11716.0,96.3703,96.4133,96.3531,96.4047,11716.0
2016-03-14 12:15:00,112.1,112.23,112.09,112.22,13555.0,96.4133,96.5251,96.4047,96.5165,13555.0
2016-03-14 12:20:00,112.22,112.23,112.17,112.18,11020.0,96.5165,96.5251,96.4735,96.4821,11020.0
2016-03-14 12:25:00,112.17,112.19,112.16,112.16,6900.0,96.4735,96.4907,96.4649,96.4649,6900.0
2016-03-14 12:30:00,112.17,112.23,112.17,112.23,8423.0,96.4735,96.5251,96.4735,96.5251,8423.0
2016-03-14 12:35:00,112.24,112.27,112.22,112.27,11963.0,96.5337,96.5595,96.5165,96.5595,11963.0
2016-03-14 12:40:00,112.26,112.29,112.23,112.24,7506.0,96.5509,96.5767,96.5251,96.5337,7506.0
2016-03-14 12:45:00,112.25,112.27,112.22,112.23,12971.0,96.5423,96.5595,96.5165,96.5251,12971.0
2016-03-14 12:50:00,112.23,112.27,112.22,112.25,4240.0,96.5251,96.5595,96.5165,96.5423,4240.0
2016-03-14 12:55:00,112.23,112.28,112.23,112.28,4700.0,96.5251,96.5681,96.5251,96.5681,4700.0
2016-03-14 13:00:00,112.28,112.31,112.26,112.28,6692.0,96.5681,96.5939,96.5509,96.5681,6692.0
2016-03-14 13:05:00,112.29,112.33,112.28,112.32,8501.0,96.5767,96.6111,96.5681,96.6025,8501.0
2016-03-14 13:10:00,112.32,112.34,112.28,112.28,4533.0,96.6025,96.6197,96.5681,96.5681,4533.0
2016-03-14 13:15:00,112.27,112.31,112.26,112.3,8995.0,96.5595,96.5939,96.5509,96.5853,8995.0
2016-03-14 13:20:00,112.31,112.36,112.3,112.36,5175.0,96.5939,96.6369,96.5853,96.6369,5175.0
2016-03-14 13:25:00,112.35,112.37,112.31,112.32,4990.0,96.6283,96.6455,96.5939,96.6025,4990.0
2016-03-14 13:30:00,112.31,112.34,112.29,112.34,5835.0,96.5939,96.6197,96.5767,96.6197,5835.0
2016-03-14 13:35:00,112.36,112.36,112.32,112.34,4700.0,96.6369,96.6369,96.6025,96.6197,4700.0
2016-03-14 13:40:00,112.34,112.37,112.34,112.36,7103.0,96.6197,96.6455,96.6197,96.6369,7103.0
2016-03-14 13:45:00,112.36,112.36,112.29,112.32,4248.0,96.6369,96.6369,96.5767,96.6025,4248.0
2016-03-14 13:50:00,112.3,112.33,112.28,112.33,7944.0,96.5853,96.6111,96.5681,96.6111,7944.0
2016-03-14 13:55:00,112.34,112.34,112.3,112.3,2874.0,96.6197,96.6197,96.5853,96.5853,2874.0
2016-03-14 14:00:00,112.3,112.3,112.22,112.25,8184.0,96.5853,96.5853,96.5165,96.5423,8184.0
2016-03-14 14:05:00,112.24,112.25,112.19,112.23,6298.0,96.5337,96.5423,96.4907,96.5251,6298.0
2016-03-14 14:10:00,112.23,112.27,112.21,112.25,3600.0,96.5251,96.5595,96.5079,96.5423,3600.0
2016-03-14 14:15:00,112.22,112.27,112.22,112.27,10289.0,96.5165,96.5595,96.5165,96.5595,10289.0
2016-03-14 14:20:00,112.24,112.34,112.24,112.32,12683.0,96.5337,96.6197,96.5337,96.6025,12683.0
2016-03-14 14:25:00,112.32,112.34,112.25,112.33,4761.0,96.6025,96.6197,96.5423,96.6111,4761.0
2016-03-14 14:30:00,112.35,112.36,112.32,112.36,5774.0,96.6283,96.6369,96.6025,96.6369,5774.0
2016-03-14 14:35:00,112.38,112.39,112.33,112.36,7500.0,96.6541,96.6627,96.6111,96.6369,7500.0
2016-03-14 14:40:00,112.38,112.47,112.38,112.41,11880.0,96.6541,96.7316,96.6541,96.6799,11880.0
2016-03-14 14:45:00,112.42,112.47,112.42,112.47,5000.0,96.6885,96.7316,96.6885,96.7316,5000.0
2016-03-14 14:50:00,112.47,112.47,112.38,112.39,15610.0,96.7316,96.7316,96.6541,96.6627,15610.0
2016-03-14 14:55:00,112.39,112.42,112.38,112.42,9375.0,96.6627,96.6885,96.6541,96.6885,9375.0
2016-03-14 15:00:00,112.43,112.43,112.37,112.39,6735.0,96.6971,96.6971,96.6455,96.6627,6735.0
2016-03-14 15:05:00,112.38,112.4,112.37,112.39,10081.0,96.6541,96.6713,96.6455,96.6627,10081.0
2016-03-14 15:10:00,112.38,112.44,112.36,112.42,4568.0,96.6541,96.7057,96.6369,96.6885,4568.0
2016-03-14 15:15:00,112.42,112.42,112.35,112.37,10905.0,96.6885,96.6885,96.6283,96.6455,10905.0
2016-03-14 15:20:00,112.33,112.41,112.33,112.39,8911.0,96.6111,96.6799,96.6111,96.6627,8911.0
2016-03-14 15:25:00,112.4,112.53,112.4,112.48,13483.0,96.6713,96.7832,96.6713,96.7402,13483.0
2016-03-14 15:30:00,112.47,112.47,112.35,112.38,12129.0,96.7316,96.7316,96.6283,96.6541,12129.0
2016-03-14 15:35:00,112.36,112.48,112.36,112.47,7245.0,96.6369,96.7402,96.6369,96.7316,7245.0
2016-03-14 15:40:00,112.47,112.49,112.39,112.43,9100.0,96.7316,96.7488,96.6627,96.6971,9100.0
2016-03-14 15:45:00,112.42,112.5,112.42,112.44,18883.0,96.6885,96.7574,96.6885,96.7057,18883.0
2016-03-14 15:50:00,112.46,112.46,112.34,112.35,9928.0,96.723,96.723,96.6197,96.6283,9928.0
2016-03-14 15:55:00,112.36,112.42,112.24,112.24,40654.0,96.6369,96.6885,96.5337,96.5337,40654.0
2016-03-15 09:30:00,111.47,111.62,111.47,111.51,5631.0,95.8715,96.0005,95.8715,95.9059,5631.0
2016-03-15 09:35:00,111.54,111.57,111.53,111.53,5980.0,95.9317,95.9575,95.9231,95.9231,5980.0
2016-03-15 09:40:00,111.5,111.66,111.48,111.65,27055.0,95.8973,96.0349,95.8801,96.0263,27055.0
2016-03-15 09:45:00,111.64,111.73,111.62,111.63,35614.0,96.0177,96.0951,96.0005,96.0091,35614.0
2016-03-15 09:50:00,111.61,111.62,111.53,111.54,18600.0,95.9919,96.0005,95.9231,95.9317,18600.0
2016-03-15 09:55:00,111.54,111.59,111.46,111.51,10307.0,95.9317,95.9747,95.8629,95.9059,10307.0
2016-03-15 10:00:00,111.5,111.54,111.42,111.44,42682.0,95.8973,95.9317,95.8285,95.8457,42682.0
2016-03-15 10:05:00,111.42,111.56,111.4,111.45,26664.0,95.8285,95.9489,95.8113,95.8543,26664.0
2016-03-15 10:10:00,111.43,111.59,111.43,111.59,21550.0,95.8371,95.9747,95.8371,95.9747,21550.0
2016-03-15 10:15:00,111.61,111.63,111.52,111.54,18100.0,95.9919,96.0091,95.9145,95.9317,18100.0
2016-03-15 10:20:00,111.51,111.62,111.51,111.56,7010.0,95.9059,96.0005,95.9059,95.9489,7010.0
2016-03-15 10:25:00,111.56,111.73,111.52,111.73,13950.0,95.9489,96.0951,95.9145,96.0951,13950.0
2016-03-15 10:30:00,111.76,111.82,111.76,111.76,11600.0,96.1209,96.1725,96.1209,96.1209,11600.0
2016-03-15 10:35:00,111.74,111.77,111.71,111.72,13962.0,96.1037,96.1295,96.0779,96.0865,13962.0
2016-03-15 10:40:00,111.75,111.8,111.68,111.72,10436.0,96.1123,96.1553,96.0521,96.0865,10436.0
2016-03-15 10:45:00,111.72,111.72,111.63,111.67,29627.0,96.0865,96.0865,96.0091,96.0435,29627.0
2016-03-15 10:50:00,111.66,111.67,111.55,111.57,47451.0,96.0349,96.0435,95.9403,95.9575,47451.0
2016-03-15 10:55:00,111.55,111.62,111.54,111.61,24890.0,95.9403,96.0005,95.9317,95.9919,24890.0
2016-03-15 11:00:00,111.61,111.64,111.59,111.59,8941.0,95.9919,96.0177,95.9747,95.9747,8941.0
2016-03-15 11:05:00,111.6,111.69,111.54,111.69,6480.0,95.9833,96.0607,95.9317,96.0607,6480.0
2016-03-15 11:10:00,111.71,111.71,111.62,111.62,8950.0,96.0779,96.0779,96.0005,96.0005,8950.0
2016-03-15 11:15:00,111.63,111.67,111.58,111.6,4232.0,96.0091,96.0435,95.9661,95.9833,4232.0
2016-03-15 11:20:00,111.62,111.73,111.62,111.73,6140.0,96.0005,96.0951,96.0005,96.0951,6140.0
2016-03-15 11:25:00,111.73,111.78,111.72,111.74,6919.0,96.0951,96.1381,96.0865,96.1037,6919.0
2016-03-15 11:30:00,111.74,111.79,111.7,111.72,4990.0,96.1037,96.1467,96.0693,96.0865,4990.0
2016-03-15 11:35:00,111.72,111.75,111.66,111.66,5011.0,96.0865,96.1123,96.0349,96.0349,5011.0
2016-03-15 11:40:00,111.65,111.67,111.63,111.66,3996.0,96.0263,96.0435,96.0091,96.0349,3996.0
2016-03-15 11:45:00,111.65,111.68,111.59,111.59,5573.0,96.0263,96.0521,95.9747,95.9747,5573.0
2016-03-15 11:50:00,111.59,111.66,111.59,111.64,6818.0,95.9747,96.0349,95.9747,96.0177,6818.0
2016-03-15 11:55:00,111.64,111.67,111.57,111.58,19558.0,96.0177,96.0435,95.9575,95.9661,19558.0
2016-03-15 12:00:00,111.59,111.6,111.56,111.57,10400.0,95.9747,95.9833,95.9489,95.9575,10400.0
2016-03-15 12:05:00,111.54,111.59,111.53,111.56,6219.0,95.9317,95.9747,95.9231,95.9489,6219.0
2016-03-15 12:10:00,111.55,111.6,111.55,111.56,6550.0,95.9403,95.9833,95.9403,95.9489,6550.0
2016-03-15 12:15:00,111.56,111.59,111.53,111.57,7009.0,95.9489,95.9747,95.9231,95.9575,7009.0
2016-03-15 12:20:00,111.59,111.65,111.59,111.63,3108.0,95.9747,96.0263,95.9747,96.0091,3108.0
2016-03-15 12:25:00,111.65,111.68,111.63,111.68,4390.0,96.0263,96.0521,96.0091,96.0521,4390.0
2016-03-15 12:30:00,111.68,111.68,111.64,111.66,3650.0,96.0521,96.0521,96.0177,96.0349,3650.0
2016-03-15 12:35:00,111.66,111.68,111.59,111.62,7356.0,96.0349,96.0521,95.9747,96.0005,7356.0
2016-03-15 12:40:00,111.61,111.63,111.59,111.59,3800.0,95.9919,96.0091,95.9747,95.9747,3800.0
2016-03-15 12:45:00,111.62,111.62,111.56,111.57,2310.0,96.0005,96.0005,95.9489,95.9575,2310.0
2016-03-15 12:50:00,111.57,111.6,111.57,111.57,3085.0,95.9575,95.9833,95.9575,95.9575,3085.0
2016-03-15 12:55:00,111.58,111.61,111.55,111.61,11542.0,95.9661,95.9919,95.9403,95.9919,11542.0
2016-03-15 13:00:00,111.56,111.6,111.56,111.59,6475.0,95.9489,95.9833,95.9489,95.9747,6475.0
2016-03-15 13:05:00,111.59,111.66,111.59,111.61,7037.0,95.9747,96.0349,95.9747,95.9919,7037.0
2016-03-15 13:10:00,111.62,111.64,111.62,111.63,2200.0,96.0005,96.0177,96.0005,96.0091,2200.0
2016-03-15 13:15:00,111.65,111.66,111.63,111.66,3709.0,96.0263,96.0349,96.0091,96.0349,3709.0
2016-03-15 13:20:00,111.67,111.72,111.67,111.72,8419.0,96.0435,96.0865,96.0435,96.0865,8419.0
2016-03-15 13:25:00,111.72,111.78,111.72,111.76,5450.0,96.0865,96.1381,96.0865,96.1209,5450.0
2016-03-15 13:30:00,111.76,111.86,111.76,111.83,9127.0,96.1209,96.2069,96.1209,96.1811,9127.0
2016-03-15 13:35:00,111.83,111.84,111.79,111.79,5808.0,96.1811,96.1897,96.1467,96.1467,5808.0
2016-03-15 13:40:00,111.81,111.83,111.79,111.82,7250.0,96.1639,96.1811,96.1467,96.1725,7250.0
2016-03-15 13:45:00,111.82,111.82,111.76,111.76,5943.0,96.1725,96.1725,96.1209,96.1209,5943.0
2016-03-15 13:50:00,111.77,111.85,111.76,111.85,9615.0,96.1295,96.1983,96.1209,96.1983,9615.0
2016-03-15 13:55:00,111.85,111.87,111.81,111.85,3786.0,96.1983,96.2155,96.1639,96.1983,3786.0
2016-03-15 14:00:00,111.84,111.85,111.77,111.79,11638.0,96.1897,96.1983,96.1295,96.1467,11638.0
2016-03-15 14:05:00,111.81,111.83,111.77,111.82,26710.0,96.1639,96.1811,96.1295,96.1725,26710.0
2016-03-15 14:10:00,111.82,111.92,111.81,111.92,8900.0,96.1725,96.2585,96.1639,96.2585,8900.0
2016-03-15 14:15:00,111.91,111.95,111.9,111.9,4859.0,96.2499,96.2843,96.2413,96.2413,4859.0
2016-03-15 14:20:00,111.91,111.92,111.84,111.84,10212.0,96.2499,96.2585,96.1897,96.1897,10212.0
2016-03-15 14:25:00,111.84,111.86,111.82,111.83,9471.0,96.1897,96.2069,96.1725,96.1811,9471.0
2016-03-15 14:30:00,111.82,111.88,111.8,111.87,23188.0,96.1725,96.2241,96.1553,96.2155,23188.0
2016-03-15 14:35:00,111.88,111.88,111.84,111.85,6113.0,96.2241,96.2241,96.1897,96.1983,6113.0
2016-03-15 14:40:00,111.85,111.85,111.79,111.79,3900.0,96.1983,96.1983,96.1467,96.1467,3900.0
2016-03-15 14:45:00,111.79,111.79,111.74,111.76,6330.0,96.1467,96.1467,96.1037,96.1209,6330.0
2016-03-15 14:50:00,111.76,111.78,111.73,111.74,12298.0,96.1209,96.1381,96.0951,96.1037,12298.0
2016-03-15 14:55:00,111.75,111.76,111.7,111.73,5113.0,96.1123,96.1209,96.0693,96.0951,5113.0
2016-03-15 15:00:00,111.75,111.79,111.73,111.79,6009.0,96.1123,96.1467,96.0951,96.1467,6009.0
2016-03-15 15:05:00,111.75,111.78,111.71,111.77,5170.0,96.1123,96.1381,96.0779,96.1295,5170.0
2016-03-15 15:10:00,111.76,111.87,111.76,111.86,7949.0,96.1209,96.2155,96.1209,96.2069,7949.0
2016-03-15 15:15:00,111.89,111.92,111.87,111.92,3833.0,96.2327,96.2585,96.2155,96.2585,3833.0
2016-03-15 15:20:00,111.94,111.97,111.89,111.91,9186.0,96.2757,96.3015,96.2327,96.2499,9186.0
2016-03-15 15:25:00,111.92,111.93,111.89,111.92,15204.0,96.2585,96.2671,96.2327,96.2585,15204.0
2016-03-15 15:30:00,111.91,111.91,111.84,111.87,13870.0,96.2499,96.2499,96.1897,96.2155,13870.0
2016-03-15 15:35:00,111.88,111.9,111.84,111.84,9498.0,96.2241,96.2413,96.1897,96.1897,9498.0
2016-03-15 15:40:00,111.84,111.9,111.81,111.81,21625.0,96.1897,96.2413,96.1639,96.1639,21625.0
2016-03-15 15:45:00,111.8,111.85,111.79,111.81,4589.0,96.1553,96.1983,96.1467,96.1639,4589.0
2016-03-15 15:50:00,111.81,111.87,111.8,111.87,9865.0,96.1639,96.2155,96.1553,96.2155,9865.0
2016-03-15 15:55:00,111.87,111.96,111.87,111.96,16110.0,96.2155,96.2929,96.2155,96.2929,16110.0
2016-03-16 09:30:00,111.7,111.81,111.68,111.74,5206.0,96.0693,96.1639,96.0521,96.1037,5206.0
2016-03-16 09:35:00,111.76,111.92,111.76,111.92,1366.0,96.1209,96.2585,96.1209,96.2585,1366.0
2016-03-16 09:40:00,111.92,111.95,111.89,111.92,4780.0,96.2585,96.2843,96.2327,96.2585,4780.0
2016-03-16 09:45:00,111.92,112.03,111.87,112.0,5650.0,96.2585,96.3531,96.2155,96.3273,5650.0
2016-03-16 09:50:00,112.04,112.12,112.04,112.05,10934.0,96.3617,96.4305,96.3617,96.3703,10934.0
2016-03-16 09:55:00,112.01,112.03,111.99,111.99,1936.0,96.3359,96.3531,96.3187,96.3187,1936.0
2016-03-16 10:00:00,112.05,112.05,111.99,112.0,1925.0,96.3703,96.3703,96.3187,96.3273,1925.0
2016-03-16 10:05:00,111.98,112.05,111.98,112.05,3050.0,96.3101,96.3703,96.3101,96.3703,3050.0
2016-03-16 10:10:00,112.06,112.1,112.01,112.1,4272.0,96.3789,96.4133,96.3359,96.4133,4272.0
2016-03-16 10:15:00,112.09,112.1,112.02,112.08,3906.0,96.4047,96.4133,96.3445,96.3961,3906.0
2016-03-16 10:20:00,112.05,112.08,112.01,112.01,1300.0,96.3703,96.3961,96.3359,96.3359,1300.0
2016-03-16 10:25:00,112.01,112.03,112.01,112.03,900.0,96.3359,96.3531,96.3359,96.3531,900.0
2016-03-16 10:30:00,112.01,112.06,111.96,111.96,2798.0,96.3359,96.3789,96.2929,96.2929,2798.0
2016-03-16 10:35:00,112.02,112.13,112.02,112.1,2070.0,96.3445,96.4391,96.3445,96.4133,2070.0
2016-03-16 10:40:00,112.12,112.19,112.12,112.19,3431.0,96.4305,96.4907,96.4305,96.4907,3431.0
2016-03-16 10:45:00,112.15,112.15,112.12,112.13,1900.0,96.4563,96.4563,96.4305,96.4391,1900.0
2016-03-16 10:50:00,112.12,112.14,112.08,112.11,10649.0,96.4305,96.4477,96.3961,96.4219,10649.0
2016-03-16 10:55:00,112.1,112.12,112.09,112.11,9000.0,96.4133,96.4305,96.4047,96.4219,9000.0
2016-03-16 11:00:00,112.11,112.13,112.08,112.11,18994.0,96.4219,96.4391,96.3961,96.4219,18994.0
2016-03-16 11:05:00,112.13,112.17,112.09,112.16,8363.0,96.4391,96.4735,96.4047,96.4649,8363.0
2016-03-16 11:10:00,112.15,112.18,112.13,112.14,6330.0,96.4563,96.4821,96.4391,96.4477,6330.0
2016-03-16 11:15:00,112.11,112.15,112.1,112.14,5799.0,96.4219,96.4563,96.4133,96.4477,5799.0
2016-03-16 11:20:00,112.14,112.18,112.13,112.13,4450.0,96.4477,96.4821,96.4391,96.4391,4450.0
2016-03-16 11:25:00,112.14,112.14,112.1,112.1,3276.0,96.4477,96.4477,96.4133,96.4133,3276.0
2016-03-16 11:30:00,112.11,112.16,112.11,112.15,4707.0,96.4219,96.4649,96.4219,96.4563,4707.0
2016-03-16 11:35:00,112.14,112.15,112.09,112.13,3047.0,96.4477,96.4563,96.4047,96.4391,3047.0
2016-03-16 11:40:00,112.12,112.14,112.1,112.1,6000.0,96.4305,96.4477,96.4133,96.4133,6000.0
2016-03-16 11:45:00,112.1,112.13,112.1,112.11,4000.0,96.4133,96.4391,96.4133,96.4219,4000.0
2016-03-16 11:50:00,112.07,112.07,112.03,112.07,2622.0,96.3875,96.3875,96.3531,96.3875,2622.0
2016-03-16 11:55:00,112.06,112.06,112.0,112.01,1969.0,96.3789,96.3789,96.3273,96.3359,1969.0
2016-03-16 12:00:00,112.05,112.08,112.04,112.04,2600.0,96.3703,96.3961,96.3617,96.3617,2600.0
2016-03-16 12:05:00,112.05,112.1,112.03,112.09,5002.0,96.3703,96.4133,96.3531,96.4047,5002.0
2016-03-16 12:10:00,112.08,112.11,112.07,112.09,2928.0,96.3961,96.4219,96.3875,96.4047,2928.0
2016-03-16 12:15:00,112.1,112.12,112.07,112.08,4260.0,96.4133,96.4305,96.3875,96.3961,4260.0
2016-03-16 12:20:00,112.1,112.1,112.06,112.08,3063.0,96.4133,96.4133,96.3789,96.3961,3063.0
2016-03-16 12:25:00,112.08,112.09,112.07,112.08,1607.0,96.3961,96.4047,96.3875,96.3961,1607.0
2016-03-16 12:30:00,112.06,112.07,112.03,112.06,1662.0,96.3789,96.3875,96.3531,96.3789,1662.0
2016-03-16 12:35:00,112.04,112.04,111.99,112.02,1870.0,96.3617,96.3617,96.3187,96.3445,1870.0
2016-03-16 12:40:00,111.98,111.98,111.91,111.94,3512.0,96.3101,96.3101,96.2499,96.2757,3512.0
2016-03-16 12:45:00,111.92,111.92,111.86,111.87,9209.0,96.2585,96.2585,96.2069,96.2155,9209.0
2016-03-16 12:50:00,111.87,111.88,111.84,111.86,8465.0,96.2155,96.2241,96.1897,96.2069,8465.0
2016-03-16 12:55:00,111.84,111.87,111.82,111.87,11718.0,96.1897,96.2155,96.1725,96.2155,11718.0
2016-03-16 13:00:00,111.86,111.91,111.84,111.84,2923.0,96.2069,96.2499,96.1897,96.1897,2923.0
2016-03-16 13:05:00,111.83,111.86,111.83,111.83,1925.0,96.1811,96.2069,96.1811,96.1811,1925.0
2016-03-16 13:10:00,111.83,111.83,111.73,111.74,2200.0,96.1811,96.1811,96.0951,96.1037,2200.0
2016-03-16 13:15:00,111.7,111.76,111.67,111.76,31622.0,96.0693,96.1209,96.0435,96.1209,31622.0
2016-03-16 13:20:00,111.75,111.78,111.74,111.75,1642.0,96.1123,96.1381,96.1037,96.1123,1642.0
2016-03-16 13:25:00,111.78,111.78,111.72,111.72,3486.0,96.1381,96.1381,96.0865,96.0865,3486.0
2016-03-16 13:30:00,111.73,111.74,111.71,111.74,3175.0,96.0951,96.1037,96.0779,96.1037,3175.0
2016-03-16 13:35:00,111.71,111.77,111.71,111.76,9730.0,96.0779,96.1295,96.0779,96.1209,9730.0
2016-03-16 13:40:00,111.79,111.86,111.79,111.81,8355.0,96.1467,96.2069,96.1467,96.1639,8355.0
2016-03-16 13:45:00,111.82,111.82,111.76,111.79,5415.0,96.1725,96.1725,96.1209,96.1467,5415.0
2016-03-16 13:50:00,111.8,111.81,111.75,111.76,3636.0,96.1553,96.1639,96.1123,96.1209,3636.0
2016-03-16 13:55:00,111.75,111.79,111.72,111.77,8853.0,96.1123,96.1467,96.0865,96.1295,8853.0
2016-03-16 14:00:00,111.83,112.53,111.83,112.35,31943.0,96.1811,96.7832,96.1811,96.6283,31943.0
2016-03-16 14:05:00,112.29,112.43,112.18,112.23,22940.0,96.5767,96.6971,96.4821,96.5251,22940.0
2016-03-16 14:10:00,112.24,112.26,111.96,111.98,12801.0,96.5337,96.5509,96.2929,96.3101,12801.0
2016-03-16 14:15:00,112.0,112.13,111.97,112.06,12295.0,96.3273,96.4391,96.3015,96.3789,12295.0
2016-03-16 14:20:00,112.04,112.36,112.01,112.29,12701.0,96.3617,96.6369,96.3359,96.5767,12701.0
2016-03-16 14:25:00,112.31,112.59,112.29,112.55,68986.0,96.5939,96.8348,96.5767,96.8004,68986.0
2016-03-16 14:30:00,112.55,112.63,112.45,112.5,33014.0,96.8004,96.8692,96.7144,96.7574,33014.0
2016-03-16 14:35:00,112.49,112.54,112.34,112.52,22431.0,96.7488,96.7918,96.6197,96.7746,22431.0
2016-03-16 14:40:00,112.5,112.79,112.5,112.76,15120.0,96.7574,97.0068,96.7574,96.981,15120.0
2016-03-16 14:45:00,112.8,112.85,112.74,112.77,12736.0,97.0154,97.0584,96.9638,96.9896,12736.0
2016-03-16 14:50:00,112.78,112.8,112.66,112.69,14224.0,96.9982,97.0154,96.895,96.9208,14224.0
2016-03-16 14:55:00,112.67,112.67,112.37,112.38,13895.0,96.9036,96.9036,96.6455,96.6541,13895.0
2016-03-16 15:00:00,112.37,112.61,112.37,112.57,14079.0,96.6455,96.852,96.6455,96.8176,14079.0
2016-03-16 15:05:00,112.56,112.68,112.54,112.66,21067.0,96.809,96.9122,96.7918,96.895,21067.0
2016-03-16 15:10:00,112.68,112.75,112.59,112.71,44098.0,96.9122,96.9724,96.8348,96.938,44098.0
2016-03-16 15:15:00,112.72,112.81,112.68,112.72,8800.0,96.9466,97.024,96.9122,96.9466,8800.0
2016-03-16 15:20:00,112.72,112.72,112.51,112.62,22003.0,96.9466,96.9466,96.766,96.8606,22003.0
2016-03-16 15:25:00,112.61,112.75,112.6,112.72,2095.0,96.852,96.9724,96.8434,96.9466,2095.0
2016-03-16 15:30:00,112.72,112.76,112.65,112.76,15400.0,96.9466,96.981,96.8864,96.981,15400.0
2016-03-16 15:35:00,112.75,112.91,112.73,112.9,10915.0,96.9724,97.11,96.9552,97.1014,10915.0
2016-03-16 15:40:00,112.92,112.93,112.77,112.77,13599.0,97.1186,97.1272,96.9896,96.9896,13599.0
2016-03-16 15:45:00,112.78,112.81,112.75,112.79,14774.0,96.9982,97.024,96.9724,97.0068,14774.0
2016-03-16 15:50:00,112.79,112.8,112.69,112.71,8757.0,97.0068,97.0154,96.9208,96.938,8757.0
2016-03-16 15:55:00,112.68,112.7,112.61,112.69,23767.0,96.9122,96.9294,96.852,96.9208,23767.0
2016-03-17 09:30:00,112.64,112.76,112.58,112.71,6958.0,96.8778,96.981,96.8262,96.938,6958.0
2016-03-17 09:35:00,112.69,112.75,112.58,112.58,3145.0,96.9208,96.9724,96.8262,96.8262,3145.0
2016-03-17 09:40:00,112.55,112.55,112.38,112.41,7316.0,96.8004,96.8004,96.6541,96.6799,7316.0
2016-03-17 09:45:00,112.43,112.48,112.43,112.48,2370.0,96.6971,96.7402,96.6971,96.7402,2370.0
2016-03-17 09:50:00,112.5,112.55,112.43,112.49,4711.0,96.7574,96.8004,96.6971,96.7488,4711.0
2016-03-17 09:55:00,112.51,112.54,112.48,112.52,4675.0,96.766,96.7918,96.7402,96.7746,4675.0
2016-03-17 10:00:00,112.53,112.56,112.43,112.55,9319.0,96.7832,96.809,96.6971,96.8004,9319.0
2016-03-17 10:05:00,112.55,112.62,112.54,112.58,9149.0,96.8004,96.8606,96.7918,96.8262,9149.0
2016-03-17 10:10:00,112.58,112.6,112.49,112.6,7659.0,96.8262,96.8434,96.7488,96.8434,7659.0
2016-03-17 10:15:00,112.59,112.6,112.48,112.51,4893.0,96.8348,96.8434,96.7402,96.766,4893.0
2016-03-17 10:20:00,112.48,112.55,112.46,112.5,8601.0,96.7402,96.8004,96.723,96.7574,8601.0
2016-03-17 10:25:00,112.49,112.67,112.48,112.67,15482.0,96.7488,96.9036,96.7402,96.9036,15482.0
2016-03-17 10:30:00,112.64,112.7,112.63,112.68,10676.0,96.8778,96.9294,96.8692,96.9122,10676.0
2016-03-17 10:35:00,112.69,112.82,112.69,112.82,7352.0,96.9208,97.0326,96.9208,97.0326,7352.0
2016-03-17 10:40:00,112.83,112.87,112.79,112.86,7528.0,97.0412,97.0756,97.0068,97.067,7528.0
2016-03-17 10:45:00,112.85,112.91,112.82,112.87,15712.0,97.0584,97.11,97.0326,97.0756,15712.0
2016-03-17 10:50:00,112.87,112.93,112.87,112.91,9941.0,97.0756,97.1272,97.0756,97.11,9941.0
2016-03-17 10:55:00,112.9,113.0,112.89,112.99,12044.0,97.1014,97.1874,97.0928,97.1788,12044.0
2016-03-17 11:00:00,112.99,113.02,112.92,112.94,7717.0,97.1788,97.2046,97.1186,97.1358,7717.0
2016-03-17 11:05:00,112.94,112.96,112.91,112.96,6220.0,97.1358,97.153,97.11,97.153,6220.0
2016-03-17 11:10:00,112.96,113.01,112.96,113.01,4563.0,97.153,97.196,97.153,97.196,4563.0
2016-03-17 11:15:00,113.01,113.08,113.01,113.02,9198.0,97.196,97.2562,97.196,97.2046,9198.0
2016-03-17 11:20:00,113.02,113.07,113.0,113.07,5322.0,97.2046,97.2476,97.1874,97.2476,5322.0
2016-03-17 11:25:00,113.06,113.14,113.05,113.05,6585.0,97.239,97.3078,97.2304,97.2304,6585.0
2016-03-17 11:30:00,113.1,113.1,113.06,113.07,285258.0,97.2734,97.2734,97.239,97.2476,285258.0
2016-03-17 11:35:00,113.07,113.1,113.02,113.02,4350.0,97.2476,97.2734,97.2046,97.2046,4350.0
2016-03-17 11:40:00,112.98,113.02,112.98,112.99,22689.0,97.1702,97.2046,97.1702,97.1788,22689.0
2016-03-17 11:45:00,112.98,113.09,112.96,113.08,41235.0,97.1702,97.2648,97.153,97.2562,41235.0
2016-03-17 11:50:00,113.09,113.1,113.03,113.1,28493.0,97.2648,97.2734,97.2132,97.2734,28493.0
2016-03-17 11:55:00,113.09,113.12,113.04,113.11,32605.0,97.2648,97.2906,97.2218,97.282,32605.0
2016-03-17 12:00:00,113.12,113.12,113.03,113.06,39231.0,97.2906,97.2906,97.2132,97.239,39231.0
2016-03-17 12:05:00,113.05,113.08,113.01,113.06,53528.0,97.2304,97.2562,97.196,97.239,53528.0
2016-03-17 12:10:00,113.06,113.1,113.05,113.09,21717.0,97.239,97.2734,97.2304,97.2648,21717.0
2016-03-17 12:15:00,113.08,113.1,113.06,113.1,30368.0,97.2562,97.2734,97.239,97.2734,30368.0
2016-03-17 12:20:00,113.1,113.23,113.09,113.21,26706.0,97.2734,97.3852,97.2648,97.368,26706.0
2016-03-17 12:25:00,113.21,113.33,113.19,113.32,49114.0,97.368,97.4712,97.3508,97.4626,49114.0
2016-03-17 12:30:00,113.32,113.43,113.31,113.41,26817.0,97.4626,97.5572,97.454,97.54,26817.0
2016-03-17 12:35:00,113.41,113.45,113.38,113.38,29073.0,97.54,97.5744,97.5142,97.5142,29073.0
2016-03-17 12:40:00,113.38,113.4,113.36,113.39,29940.0,97.5142,97.5314,97.497,97.5228,29940.0
2016-03-17 12:45:00,113.4,113.4,113.34,113.34,31133.0,97.5314,97.5314,97.4798,97.4798,31133.0
2016-03-17 12:50:00,113.35,113.37,113.32,113.37,28634.0,97.4884,97.5056,97.4626,97.5056,28634.0
2016-03-17 12:55:00,113.37,113.4,113.35,113.38,28984.0,97.5056,97.5314,97.4884,97.5142,28984.0
2016-03-17 13:00:00,113.37,113.4,113.36,113.39,6700.0,97.5056,97.5314,97.497,97.5228,6700.0
2016-03-17 13:05:00,113.39,113.42,113.32,113.33,12363.0,97.5228,97.5486,97.4626,97.4712,12363.0
2016-03-17 13:10:00,113.33,113.33,113.26,113.28,6500.0,97.4712,97.4712,97.411,97.4282,6500.0
2016-03-17 13:15:00,113.25,113.27,113.22,113.23,5094.0,97.4024,97.4196,97.3766,97.3852,5094.0
2016-03-17 13:20:00,113.22,113.3,113.22,113.29,3983.0,97.3766,97.4454,97.3766,97.4368,3983.0
2016-03-17 13:25:00,113.29,113.37,113.29,113.32,8034.0,97.4368,97.5056,97.4368,97.4626,8034.0
2016-03-17 13:30:00,113.31,113.34,113.25,113.34,10063.0,97.454,97.4798,97.4024,97.4798,10063.0
2016-03-17 13:35:00,113.36,113.47,113.35,113.44,7239.0,97.497,97.5916,97.4884,97.5658,7239.0
2016-03-17 13:40:00,113.45,113.49,113.44,113.49,14009.0,97.5744,97.6088,97.5658,97.6088,14009.0
2016-03-17 13:45:00,113.48,113.53,113.45,113.5,6405.0,97.6002,97.6432,97.5744,97.6174,6405.0
2016-03-17 13:50:00,113.51,113.54,113.51,113.53,1655.0,97.626,97.6518,97.626,97.6432,1655.0
2016-03-17 13:55:00,113.52,113.59,113.49,113.59,16066.0,97.6346,97.6948,97.6088,97.6948,16066.0
2016-03-17 14:00:00,113.57,113.57,113.52,113.56,6600.0,97.6776,97.6776,97.6346,97.669,6600.0
2016-03-17 14:05:00,113.57,113.63,113.55,113.6,23211.0,97.6776,97.7292,97.6604,97.7034,23211.0
2016-03-17 14:10:00,113.61,113.71,113.61,113.7,9626.0,97.712,97.798,97.712,97.7894,9626.0
2016-03-17 14:15:00,113.69,113.77,113.69,113.74,7456.0,97.7808,97.8496,97.7808,97.8238,7456.0
2016-03-17 14:20:00,113.75,113.77,113.66,113.67,6000.0,97.8324,97.8496,97.755,97.7636,6000.0
2016-03-17 14:25:00,113.66,113.67,113.63,113.65,3863.0,97.755,97.7636,97.7292,97.7464,3863.0
2016-03-17 14:30:00,113.63,113.64,113.59,113.62,7629.0,97.7292,97.7378,97.6948,97.7206,7629.0
2016-03-17 14:35:00,113.61,113.61,113.55,113.56,3464.0,97.712,97.712,97.6604,97.669,3464.0
2016-03-17 14:40:00,113.53,113.6,113.53,113.57,8374.0,97.6432,97.7034,97.6432,97.6776,8374.0
2016-03-17 14:45:00,113.57,113.6,113.54,113.6,3744.0,97.6776,97.7034,97.6518,97.7034,3744.0
2016-03-17 14:50:00,113.6,113.63,113.6,113.62,6344.0,97.7034,97.7292,97.7034,97.7206,6344.0
2016-03-17 14:55:00,113.61,113.62,113.46,113.47,50542.0,97.712,97.7206,97.583,97.5916,50542.0
2016-03-17 15:00:00,113.47,113.6,113.47,113.6,30200.0,97.5916,97.7034,97.5916,97.7034,30200.0
2016-03-17 15:05:00,113.6,113.6,113.55,113.56,18405.0,97.7034,97.7034,97.6604,97.669,18405.0
2016-03-17 15:10:00,113.56,113.58,113.51,113.52,6400.0,97.669,97.6862,97.626,97.6346,6400.0
2016-03-17 15:15:00,113.5,113.53,113.47,113.47,6404.0,97.6174,97.6432,97.5916,97.5916,6404.0
2016-03-17 15:20:00,113.45,113.59,113.45,113.58,5284.0,97.5744,97.6948,97.5744,97.6862,5284.0
2016-03-17 15:25:00,113.59,113.67,113.58,113.67,11949.0,97.6948,97.7636,97.6862,97.7636,11949.0
2016-03-17 15:30:00,113.66,113.68,113.57,113.63,25910.0,97.755,97.7722,97.6776,97.7292,25910.0
2016-03-17 15:35:00,113.63,113.72,113.61,113.71,11029.0,97.7292,97.8066,97.712,97.798,11029.0
2016-03-17 15:40:00,113.71,113.71,113.63,113.66,30724.0,97.798,97.798,97.7292,97.755,30724.0
2016-03-17 15:45:00,113.65,113.65,113.54,113.56,39335.0,97.7464,97.7464,97.6518,97.669,39335.0
2016-03-17 15:50:00,113.56,113.59,113.46,113.47,56806.0,97.669,97.6948,97.583,97.5916,56806.0
2016-03-17 15:55:00,113.47,113.52,113.42,113.45,93934.0,97.5916,97.6346,97.5486,97.5744,93934.0
2016-03-18 09:30:00,113.69,113.8,113.68,113.73,15664.0,97.7808,97.8754,97.7722,97.8152,15664.0
2016-03-18 09:35:00,113.77,113.89,113.76,113.89,9198.0,97.8496,97.9528,97.841,97.9528,9198.0
2016-03-18 09:40:00,113.92,113.95,113.74,113.74,5720.0,97.9786,98.0044,97.8238,97.8238,5720.0
2016-03-18 09:45:00,113.74,113.78,113.71,113.71,14527.0,97.8238,97.8582,97.798,97.798,14527.0
2016-03-18 09:50:00,113.74,113.87,113.74,113.81,11800.0,97.8238,97.9356,97.8238,97.884,11800.0
2016-03-18 09:55:00,113.83,113.9,113.82,113.9,19172.0,97.9012,97.9614,97.8926,97.9614,19172.0
2016-03-18 10:00:00,113.86,113.95,113.86,113.91,3600.0,97.927,98.0044,97.927,97.97,3600.0
2016-03-18 10:05:00,113.9,113.95,113.82,113.9,3081.0,97.9614,98.0044,97.8926,97.9614,3081.0
2016-03-18 10:10:00,113.9,114.03,113.89,113.99,11171.0,97.9614,98.0733,97.9528,98.0389,11171.0
2016-03-18 10:15:00,113.98,113.99,113.92,113.92,7000.0,98.0303,98.0389,97.9786,97.9786,7000.0
2016-03-18 10:20:00,113.88,113.92,113.88,113.89,2520.0,97.9442,97.9786,97.9442,97.9528,2520.0
2016-03-18 10:25:00,113.89,113.9,113.83,113.83,2400.0,97.9528,97.9614,97.9012,97.9012,2400.0
2016-03-18 10:30:00,113.84,113.96,113.84,113.95,7650.0,97.9098,98.013,97.9098,98.0044,7650.0
2016-03-18 10:35:00,113.97,113.97,113.79,113.79,11419.0,98.0216,98.0216,97.8668,97.8668,11419.0
2016-03-18 10:40:00,113.82,113.92,113.82,113.92,3535.0,97.8926,97.9786,97.8926,97.9786,3535.0
2016-03-18 10:45:00,113.92,113.97,113.88,113.88,14436.0,97.9786,98.0216,97.9442,97.9442,14436.0
2016-03-18 10:50:00,113.86,113.92,113.85,113.92,3691.0,97.927,97.9786,97.9184,97.9786,3691.0
2016-03-18 10:55:00,113.96,113.96,113.92,113.93,7239.0,98.013,98.013,97.9786,97.9872,7239.0
2016-03-18 11:00:00,113.94,114.07,113.93,114.04,8432.0,97.9958,98.1077,97.9872,98.0819,8432.0
2016-03-18 11:05:00,114.04,114.11,114.03,114.07,9635.0,98.0819,98.1421,98.0733,98.1077,9635.0
2016-03-18 11:10:00,114.09,114.1,114.03,114.03,3480.0,98.1249,98.1335,98.0733,98.0733,3480.0
2016-03-18 11:15:00,114.04,114.11,114.01,114.11,6780.0,98.0819,98.1421,98.0561,98.1421,6780.0
2016-03-18 11:20:00,114.1,114.11,114.05,114.07,21278.0,98.1335,98.1421,98.0905,98.1077,21278.0
2016-03-18 11:25:00,114.06,114.07,113.96,113.98,30009.0,98.0991,98.1077,98.013,98.0303,30009.0
2016-03-18 11:30:00,113.97,114.01,113.96,113.98,7480.0,98.0216,98.0561,98.013,98.0303,7480.0
2016-03-18 11:35:00,113.95,114.01,113.95,113.97,5199.0,98.0044,98.0561,98.0044,98.0216,5199.0
2016-03-18 11:40:00,113.98,113.98,113.89,113.91,3558.0,98.0303,98.0303,97.9528,97.97,3558.0
2016-03-18 11:45:00,113.9,113.95,113.9,113.91,1649.0,97.9614,98.0044,97.9614,97.97,1649.0
2016-03-18 11:50:00,113.94,113.95,113.87,113.91,11034.0,97.9958,98.0044,97.9356,97.97,11034.0
2016-03-18 11:55:00,113.9,113.95,113.9,113.95,3381.0,97.9614,98.0044,97.9614,98.0044,3381.0
2016-03-18 12:00:00,113.97,114.01,113.96,114.01,4969.0,98.0216,98.0561,98.013,98.0561,4969.0
2016-03-18 12:05:00,113.99,114.01,113.96,113.96,12786.0,98.0389,98.0561,98.013,98.013,12786.0
2016-03-18 12:10:00,113.95,114.0,113.94,113.98,3008.0,98.0044,98.0475,97.9958,98.0303,3008.0
2016-03-18 12:15:00,113.99,114.0,113.93,114.0,4307.0,98.0389,98.0475,97.9872,98.0475,4307.0
2016-03-18 12:20:00,114.02,114.06,114.01,114.06,3100.0,98.0647,98.0991,98.0561,98.0991,3100.0
2016-03-18 12:25:00,114.06,114.07,114.02,114.02,1531.0,98.0991,98.1077,98.0647,98.0647,1531.0
2016-03-18 12:30:00,114.0,114.0,113.9,113.9,1300.0,98.0475,98.0475,97.9614,97.9614,1300.0
2016-03-18 12:35:00,113.9,113.95,113.9,113.95,1700.0,97.9614,98.0044,97.9614,98.0044,1700.0
2016-03-18 12:40:00,113.91,113.91,113.89,113.89,3316.0,97.97,97.97,97.9528,97.9528,3316.0
2016-03-18 12:45:00,113.89,113.93,113.89,113.93,6174.0,97.9528,97.9872,97.9528,97.9872,6174.0
2016-03-18 12:50:00,113.9,113.96,113.9,113.94,1200.0,97.9614,98.013,97.9614,97.9958,1200.0
2016-03-18 12:55:00,113.97,113.97,113.94,113.95,2042.0,98.0216,98.0216,97.9958,98.0044,2042.0
2016-03-18 13:00:00,113.96,113.96,113.85,113.87,3402.0,98.013,98.013,97.9184,97.9356,3402.0
2016-03-18 13:05:00,113.92,113.92,113.84,113.84,2231.0,97.9786,97.9786,97.9098,97.9098,2231.0
2016-03-18 13:10:00,113.83,113.86,113.75,113.75,11390.0,97.9012,97.927,97.8324,97.8324,11390.0
2016-03-18 13:15:00,113.75,113.77,113.67,113.67,5249.0,97.8324,97.8496,97.7636,97.7636,5249.0
2016-03-18 13:20:00,113.71,113.75,113.68,113.74,3322.0,97.798,97.8324,97.7722,97.8238,3322.0
2016-03-18 13:25:00,113.75,113.75,113.72,113.75,3364.0,97.8324,97.8324,97.8066,97.8324,3364.0
2016-03-18 13:30:00,113.78,113.78,113.63,113.65,5578.0,97.8582,97.8582,97.7292,97.7464,5578.0
2016-03-18 13:35:00,113.67,113.67,113.6,113.6,5556.0,97.7636,97.7636,97.7034,97.7034,5556.0
2016-03-18 13:40:00,113.61,113.69,113.61,113.69,1000.0,97.712,97.7808,97.712,97.7808,1000.0
2016-03-18 13:45:00,113.72,113.78,113.71,113.76,3871.0,97.8066,97.8582,97.798,97.841,3871.0
2016-03-18 13:50:00,113.75,113.79,113.75,113.77,5000.0,97.8324,97.8668,97.8324,97.8496,5000.0
2016-03-18 13:55:00,113.8,113.8,113.73,113.76,3076.0,97.8754,97.8754,97.8152,97.841,3076.0
2016-03-18 14:00:00,113.8,113.82,113.8,113.8,4081.0,97.8754,97.8926,97.8754,97.8754,4081.0
2016-03-18 14:05:00,113.79,113.83,113.77,113.77,1863.0,97.8668,97.9012,97.8496,97.8496,1863.0
2016-03-18 14:10:00,113.78,113.86,113.78,113.8,313257.0,97.8582,97.927,97.8582,97.8754,313257.0
2016-03-18 14:15:00,113.79,113.8,113.73,113.8,11197.0,97.8668,97.8754,97.8152,97.8754,11197.0
2016-03-18 14:20:00,113.82,113.86,113.76,113.86,5700.0,97.8926,97.927,97.841,97.927,5700.0
2016-03-18 14:25:00,113.87,113.87,113.79,113.8,10605.0,97.9356,97.9356,97.8668,97.8754,10605.0
2016-03-18 14:30:00,113.79,113.83,113.78,113.81,9382.0,97.8668,97.9012,97.8582,97.884,9382.0
2016-03-18 14:35:00,113.82,113.85,113.78,113.83,17390.0,97.8926,97.9184,97.8582,97.9012,17390.0
2016-03-18 14:40:00,113.84,113.85,113.81,113.82,8596.0,97.9098,97.9184,97.884,97.8926,8596.0
2016-03-18 14:45:00,113.83,113.84,113.78,113.84,5737.0,97.9012,97.9098,97.8582,97.9098,5737.0
2016-03-18 14:50:00,113.83,113.84,113.79,113.79,32751.0,97.9012,97.9098,97.8668,97.8668,32751.0
2016-03-18 14:55:00,113.79,113.79,113.75,113.76,2711.0,97.8668,97.8668,97.8324,97.841,2711.0
2016-03-18 15:00:00,113.78,113.87,113.78,113.85,11815.0,97.8582,97.9356,97.8582,97.9184,11815.0
2016-03-18 15:05:00,113.85,113.96,113.85,113.91,10216.0,97.9184,98.013,97.9184,97.97,10216.0
2016-03-18 15:10:00,113.94,114.03,113.94,114.03,8071.0,97.9958,98.0733,97.9958,98.0733,8071.0
2016-03-18 15:15:00,114.04,114.06,113.99,113.99,4960.0,98.0819,98.0991,98.0389,98.0389,4960.0
2016-03-18 15:20:00,113.99,114.03,113.98,114.02,5594.0,98.0389,98.0733,98.0303,98.0647,5594.0
2016-03-18 15:25:00,114.03,114.03,113.97,114.0,4958.0,98.0733,98.0733,98.0216,98.0475,4958.0
2016-03-18 15:30:00,114.0,114.0,113.93,113.97,7089.0,98.0475,98.0475,97.9872,98.0216,7089.0
2016-03-18 15:35:00,113.98,114.01,113.97,113.99,6224.0,98.0303,98.0561,98.0216,98.0389,6224.0
2016-03-18 15:40:00,113.98,114.03,113.97,113.98,10198.0,98.0303,98.0733,98.0216,98.0303,10198.0
2016-03-18 15:45:00,114.01,114.03,113.93,113.97,13225.0,98.0561,98.0733,97.9872,98.0216,13225.0
2016-03-18 15:50:00,113.97,114.0,113.94,113.95,8089.0,98.0216,98.0475,97.9958,98.0044,8089.0
2016-03-18 15:55:00,113.95,114.0,113.92,113.93,49862.0,98.0044,98.0475,97.9786,97.9872,49862.0
2016-03-21 09:30:00,113.79,113.86,113.63,113.85,8562.0,97.8668,97.927,97.7292,97.9184,8562.0
2016-03-21 09:35:00,113.86,113.93,113.84,113.92,7317.0,97.927,97.9872,97.9098,97.9786,7317.0
2016-03-21 09:40:00,113.91,114.09,113.91,114.08,20314.0,97.97,98.1249,97.97,98.1163,20314.0
2016-03-21 09:45:00,114.08,114.08,113.97,114.0,6000.0,98.1163,98.1163,98.0216,98.0475,6000.0
2016-03-21 09:50:00,114.03,114.07,113.98,114.0,7190.0,98.0733,98.1077,98.0303,98.0475,7190.0
2016-03-21 09:55:00,114.01,114.1,114.01,114.03,6455.0,98.0561,98.1335,98.0561,98.0733,6455.0
2016-03-21 10:00:00,114.04,114.05,113.94,113.95,4680.0,98.0819,98.0905,97.9958,98.0044,4680.0
2016-03-21 10:05:00,113.87,113.88,113.8,113.84,5556.0,97.9356,97.9442,97.8754,97.9098,5556.0
2016-03-21 10:10:00,113.79,113.8,113.71,113.71,6600.0,97.8668,97.8754,97.798,97.798,6600.0
2016-03-21 10:15:00,113.69,113.77,113.68,113.77,9417.0,97.7808,97.8496,97.7722,97.8496,9417.0
2016-03-21 10:20:00,113.75,113.81,113.71,113.8,2600.0,97.8324,97.884,97.798,97.8754,2600.0
2016-03-21 10:25:00,113.84,113.85,113.72,113.73,3400.0,97.9098,97.9184,97.8066,97.8152,3400.0
2016-03-21 10:30:00,113.75,113.75,113.66,113.7,11996.0,97.8324,97.8324,97.755,97.7894,11996.0
2016-03-21 10:35:00,113.73,113.86,113.73,113.79,4300.0,97.8152,97.927,97.8152,97.8668,4300.0
2016-03-21 10:40:00,113.81,113.81,113.7,113.7,7500.0,97.884,97.884,97.7894,97.7894,7500.0
2016-03-21 10:45:00,113.63,113.71,113.59,113.67,6521.0,97.7292,97.798,97.6948,97.7636,6521.0
2016-03-21 10:50:00,113.66,113.73,113.64,113.67,13326.0,97.755,97.8152,97.7378,97.7636,13326.0
2016-03-21 10:55:00,113.65,113.71,113.64,113.66,5000.0,97.7464,97.798,97.7378,97.755,5000.0
2016-03-21 11:00:00,113.68,113.74,113.66,113.73,8703.0,97.7722,97.8238,97.755,97.8152,8703.0
2016-03-21 11:05:00,113.72,113.78,113.72,113.78,7162.0,97.8066,97.8582,97.8066,97.8582,7162.0
2016-03-21 11:10:00,113.76,113.78,113.74,113.75,5554.0,97.841,97.8582,97.8238,97.8324,5554.0
2016-03-21 11:15:00,113.75,113.95,113.75,113.95,8779.0,97.8324,98.0044,97.8324,98.0044,8779.0
2016-03-21 11:20:00,113.98,113.98,113.96,113.96,800.0,98.0303,98.0303,98.013,98.013,800.0
2016-03-21 11:25:00,113.99,114.0,113.95,113.95,4500.0,98.0389,98.0475,98.0044,98.0044,4500.0
2016-03-21 11:30:00,113.98,114.05,113.96,114.01,5809.0,98.0303,98.0905,98.013,98.0561,5809.0
2016-03-21 11:35:00,113.99,114.0,113.97,114.0,2700.0,98.0389,98.0475,98.0216,98.0475,2700.0
2016-03-21 11:40:00,113.95,113.99,113.92,113.99,11500.0,98.0044,98.0389,97.9786,98.0389,11500.0
2016-03-21 11:45:00,113.99,114.0,113.89,113.93,3600.0,98.0389,98.0475,97.9528,97.9872,3600.0
2016-03-21 11:50:00,113.94,113.97,113.91,113.97,5025.0,97.9958,98.0216,97.97,98.0216,5025.0
2016-03-21 11:55:00,113.99,114.01,113.91,113.91,4000.0,98.0389,98.0561,97.97,97.97,4000.0
2016-03-21 12:00:00,113.9,113.93,113.85,113.89,7480.0,97.9614,97.9872,97.9184,97.9528,7480.0
2016-03-21 12:05:00,113.89,113.92,113.88,113.92,5600.0,97.9528,97.9786,97.9442,97.9786,5600.0
2016-03-21 12:10:00,113.91,113.96,113.9,113.92,8409.0,97.97,98.013,97.9614,97.9786,8409.0
2016-03-21 12:15:00,113.92,113.94,113.83,113.87,7883.0,97.9786,97.9958,97.9012,97.9356,7883.0
2016-03-21 12:20:00,113.87,113.88,113.83,113.83,2476.0,97.9356,97.9442,97.9012,97.9012,2476.0
2016-03-21 12:25:00,113.84,113.86,113.81,113.86,2450.0,97.9098,97.927,97.884,97.927,2450.0
2016-03-21 12:30:00,113.85,113.88,113.84,113.87,2794.0,97.9184,97.9442,97.9098,97.9356,2794.0
2016-03-21 12:35:00,113.88,113.92,113.88,113.92,5140.0,97.9442,97.9786,97.9442,97.9786,5140.0
2016-03-21 12:40:00,113.91,113.91,113.79,113.8,6434.0,97.97,97.97,97.8668,97.8754,6434.0
2016-03-21 12:45:00,113.81,113.84,113.81,113.82,3345.0,97.884,97.9098,97.884,97.8926,3345.0
2016-03-21 12:50:00,113.84,113.88,113.82,113.83,9279.0,97.9098,97.9442,97.8926,97.9012,9279.0
2016-03-21 12:55:00,113.83,113.91,113.83,113.91,4961.0,97.9012,97.97,97.9012,97.97,4961.0
2016-03-21 13:00:00,113.89,113.92,113.89,113.92,2593.0,97.9528,97.9786,97.9528,97.9786,2593.0
2016-03-21 13:05:00,113.94,113.95,113.87,113.9,4295.0,97.9958,98.0044,97.9356,97.9614,4295.0
2016-03-21 13:10:00,113.92,113.93,113.88,113.9,4200.0,97.9786,97.9872,97.9442,97.9614,4200.0
2016-03-21 13:15:00,113.91,114.01,113.9,114.01,10520.0,97.97,98.0561,97.9614,98.0561,10520.0
2016-03-21 13:20:00,114.0,114.04,113.97,114.02,7960.0,98.0475,98.0819,98.0216,98.0647,7960.0
2016-03-21 13:25:00,114.04,114.13,114.03,114.13,6550.0,98.0819,98.1593,98.0733,98.1593,6550.0
2016-03-21 13:30:00,114.13,114.13,114.07,114.07,5182.0,98.1593,98.1593,98.1077,98.1077,5182.0
2016-03-21 13:35:00,114.07,114.09,114.04,114.08,7486.0,98.1077,98.1249,98.0819,98.1163,7486.0
2016-03-21 13:40:00,114.06,114.08,114.03,114.07,6102.0,98.0991,98.1163,98.0733,98.1077,6102.0
2016-03-21 13:45:00,114.06,114.06,113.98,114.01,8000.0,98.0991,98.0991,98.0303,98.0561,8000.0
2016-03-21 13:50:00,114.01,114.07,114.0,114.07,8198.0,98.0561,98.1077,98.0475,98.1077,8198.0
2016-03-21 13:55:00,114.08,114.09,114.03,114.07,3810.0,98.1163,98.1249,98.0733,98.1077,3810.0
2016-03-21 14:00:00,114.08,114.09,114.03,114.05,5945.0,98.1163,98.1249,98.0733,98.0905,5945.0
2016-03-21 14:05:00,114.04,114.06,114.01,114.05,4440.0,98.0819,98.0991,98.0561,98.0905,4440.0
2016-03-21 14:10:00,114.03,114.12,114.03,114.07,5079.0,98.0733,98.1507,98.0733,98.1077,5079.0
2016-03-21 14:15:00,114.07,114.17,114.07,114.13,351785.0,98.1077,98.1937,98.1077,98.1593,351785.0
2016-03-21 14:20:00,114.14,114.2,114.1,114.19,13957.0,98.1679,98.2195,98.1335,98.2109,13957.0
2016-03-21 14:25:00,114.19,114.19,114.11,114.16,27091.0,98.2109,98.2109,98.1421,98.1851,27091.0
2016-03-21 14:30:00,114.16,114.2,114.15,114.17,26917.0,98.1851,98.2195,98.1765,98.1937,26917.0
2016-03-21 14:35:00,114.17,114.23,114.11,114.23,33527.0,98.1937,98.2453,98.1421,98.2453,33527.0
2016-03-21 14:40:00,114.22,114.24,114.18,114.21,26599.0,98.2367,98.2539,98.2023,98.2281,26599.0
2016-03-21 14:45:00,114.21,114.22,114.11,114.13,27670.0,98.2281,98.2367,98.1421,98.1593,27670.0
2016-03-21 14:50:00,114.13,114.18,114.12,114.17,26752.0,98.1593,98.2023,98.1507,98.1937,26752.0
2016-03-21 14:55:00,114.17,114.2,114.15,114.2,25963.0,98.1937,98.2195,98.1765,98.2195,25963.0
2016-03-21 15:00:00,114.19,114.2,114.1,114.12,28377.0,98.2109,98.2195,98.1335,98.1507,28377.0
2016-03-21 15:05:00,114.12,114.16,114.09,114.16,29620.0,98.1507,98.1851,98.1249,98.1851,29620.0
2016-03-21 15:10:00,114.16,114.16,114.12,114.15,29200.0,98.1851,98.1851,98.1507,98.1765,29200.0
2016-03-21 15:15:00,114.15,114.15,114.07,114.09,34327.0,98.1765,98.1765,98.1077,98.1249,34327.0
2016-03-21 15:20:00,114.09,114.11,114.07,114.1,24312.0,98.1249,98.1421,98.1077,98.1335,24312.0
2016-03-21 15:25:00,114.1,114.16,114.09,114.1,35567.0,98.1335,98.1851,98.1249,98.1335,35567.0
2016-03-21 15:30:00,114.1,114.1,113.97,114.04,8954.0,98.1335,98.1335,98.0216,98.0819,8954.0
2016-03-21 15:35:00,114.04,114.05,114.0,114.01,9763.0,98.0819,98.0905,98.0475,98.0561,9763.0
2016-03-21 15:40:00,114.01,114.07,113.98,114.02,8256.0,98.0561,98.1077,98.0303,98.0647,8256.0
2016-03-21 15:45:00,114.03,114.06,114.01,114.03,22736.0,98.0733,98.0991,98.0561,98.0733,22736.0
2016-03-21 15:50:00,114.05,114.09,114.03,114.04,35459.0,98.0905,98.1249,98.0733,98.0819,35459.0
2016-03-21 15:55:00,114.04,114.12,114.04,114.07,24393.0,98.0819,98.1507,98.0819,98.1077,24393.0
2016-03-22 09:30:00,113.51,113.65,113.51,113.65,8232.0,97.626,97.7464,97.626,97.7464,8232.0
2016-03-22 09:35:00,113.7,113.73,113.63,113.64,763.0,97.7894,97.8152,97.7292,97.7378,763.0
2016-03-22 09:40:00,113.63,113.65,113.56,113.65,3489.0,97.7292,97.7464,97.669,97.7464,3489.0
2016-03-22 09:45:00,113.64,113.65,113.52,113.52,1110.0,97.7378,97.7464,97.6346,97.6346,1110.0
2016-03-22 09:50:00,113.51,113.63,113.46,113.63,6838.0,97.626,97.7292,97.583,97.7292,6838.0
2016-03-22 09:55:00,113.64,113.78,113.64,113.78,3500.0,97.7378,97.8582,97.7378,97.8582,3500.0
2016-03-22 10:00:00,113.81,113.9,113.8,113.84,2749.0,97.884,97.9614,97.8754,97.9098,2749.0
2016-03-22 10:05:00,113.87,113.87,113.82,113.82,800.0,97.9356,97.9356,97.8926,97.8926,800.0
2016-03-22 10:10:00,113.8,113.9,113.8,113.88,5377.0,97.8754,97.9614,97.8754,97.9442,5377.0
2016-03-22 10:15:00,113.86,113.87,113.77,113.82,4567.0,97.927,97.9356,97.8496,97.8926,4567.0
2016-03-22 10:20:00,113.86,113.93,113.83,113.9,5604.0,97.927,97.9872,97.9012,97.9614,5604.0
2016-03-22 10:25:00,113.89,113.97,113.89,113.95,3094.0,97.9528,98.0216,97.9528,98.0044,3094.0
2016-03-22 10:30:00,113.95,113.97,113.89,113.92,1900.0,98.0044,98.0216,97.9528,97.9786,1900.0
2016-03-22 10:35:00,113.93,114.07,113.92,114.07,23698.0,97.9872,98.1077,97.9786,98.1077,23698.0
2016-03-22 10:40:00,114.08,114.08,114.01,114.04,18419.0,98.1163,98.1163,98.0561,98.0819,18419.0
2016-03-22 10:45:00,114.04,114.08,114.04,114.05,4200.0,98.0819,98.1163,98.0819,98.0905,4200.0
2016-03-22 10:50:00,114.08,114.11,114.04,114.06,2803.0,98.1163,98.1421,98.0819,98.0991,2803.0
2016-03-22 10:55:00,114.02,114.08,114.02,114.04,4065.0,98.0647,98.1163,98.0647,98.0819,4065.0
2016-03-22 11:00:00,114.02,114.04,113.99,114.04,3715.0,98.0647,98.0819,98.0389,98.0819,3715.0
2016-03-22 11:05:00,114.03,114.04,114.0,114.03,2950.0,98.0733,98.0819,98.0475,98.0733,2950.0
2016-03-22 11:10:00,114.03,114.07,114.03,114.06,3486.0,98.0733,98.1077,98.0733,98.0991,3486.0
2016-03-22 11:15:00,114.1,114.17,114.1,114.15,2200.0,98.1335,98.1937,98.1335,98.1765,2200.0
2016-03-22 11:20:00,114.15,114.16,114.09,114.11,8022.0,98.1765,98.1851,98.1249,98.1421,8022.0
2016-03-22 11:25:00,114.1,114.13,114.07,114.1,6825.0,98.1335,98.1593,98.1077,98.1335,6825.0
2016-03-22 11:30:00,114.11,114.11,114.0,114.0,8063.0,98.1421,98.1421,98.0475,98.0475,8063.0
2016-03-22 11:35:00,114.01,114.05,114.01,114.02,8341.0,98.0561,98.0905,98.0561,98.0647,8341.0
2016-03-22 11:40:00,114.0,114.07,113.99,114.04,8281.0,98.0475,98.1077,98.0389,98.0819,8281.0
2016-03-22 11:45:00,114.05,114.07,113.97,113.97,4908.0,98.0905,98.1077,98.0216,98.0216,4908.0
2016-03-22 11:50:00,113.99,114.0,113.91,113.91,5852.0,98.0389,98.0475,97.97,97.97,5852.0
2016-03-22 11:55:00,113.94,113.95,113.89,113.92,4200.0,97.9958,98.0044,97.9528,97.9786,4200.0
2016-03-22 12:00:00,113.93,113.97,113.93,113.94,6847.0,97.9872,98.0216,97.9872,97.9958,6847.0
2016-03-22 12:05:00,113.97,113.99,113.97,113.98,2801.0,98.0216,98.0389,98.0216,98.0303,2801.0
2016-03-22 12:10:00,114.0,114.0,113.96,113.98,3527.0,98.0475,98.0475,98.013,98.0303,3527.0
2016-03-22 12:15:00,113.98,114.04,113.97,114.0,3583.0,98.0303,98.0819,98.0216,98.0475,3583.0
2016-03-22 12:20:00,114.05,114.06,114.03,114.03,2900.0,98.0905,98.0991,98.0733,98.0733,2900.0
2016-03-22 12:25:00,114.05,114.18,114.03,114.17,13058.0,98.0905,98.2023,98.0733,98.1937,13058.0
2016-03-22 12:30:00,114.16,114.17,114.11,114.17,9942.0,98.1851,98.1937,98.1421,98.1937,9942.0
2016-03-22 12:35:00,114.14,114.16,114.12,114.14,6529.0,98.1679,98.1851,98.1507,98.1679,6529.0
2016-03-22 12:40:00,114.15,114.22,114.15,114.22,3810.0,98.1765,98.2367,98.1765,98.2367,3810.0
2016-03-22 12:45:00,114.22,114.23,114.19,114.19,900.0,98.2367,98.2453,98.2109,98.2109,900.0
2016-03-22 12:50:00,114.22,114.25,114.22,114.25,1560.0,98.2367,98.2625,98.2367,98.2625,1560.0
2016-03-22 12:55:00,114.27,114.36,114.27,114.36,38156.0,98.2797,98.3571,98.2797,98.3571,38156.0
2016-03-22 13:00:00,114.35,114.36,114.32,114.33,3800.0,98.3485,98.3571,98.3227,98.3313,3800.0
2016-03-22 13:05:00,114.34,114.37,114.3,114.31,4665.0,98.3399,98.3657,98.3055,98.3141,4665.0
2016-03-22 13:10:00,114.32,114.33,114.3,114.3,4468.0,98.3227,98.3313,98.3055,98.3055,4468.0
2016-03-22 13:15:00,114.31,114.32,114.3,114.32,1360.0,98.3141,98.3227,98.3055,98.3227,1360.0
2016-03-22 13:20:00,114.32,114.36,114.32,114.36,1240.0,98.3227,98.3571,98.3227,98.3571,1240.0
2016-03-22 13:25:00,114.34,114.39,114.34,114.37,2816.0,98.3399,98.3829,98.3399,98.3657,2816.0
2016-03-22 13:30:00,114.37,114.37,114.34,114.34,2195.0,98.3657,98.3657,98.3399,98.3399,2195.0
2016-03-22 13:35:00,114.35,114.41,114.35,114.35,3220.0,98.3485,98.4001,98.3485,98.3485,3220.0
2016-03-22 13:40:00,114.36,114.36,114.26,114.27,5152.0,98.3571,98.3571,98.2711,98.2797,5152.0
2016-03-22 13:45:00,114.26,114.32,114.26,114.32,5098.0,98.2711,98.3227,98.2711,98.3227,5098.0
2016-03-22 13:50:00,114.31,114.32,114.31,114.32,3051.0,98.3141,98.3227,98.3141,98.3227,3051.0
2016-03-22 13:55:00,114.33,114.37,114.28,114.29,5548.0,98.3313,98.3657,98.2883,98.2969,5548.0
2016-03-22 14:00:00,114.3,114.34,114.3,114.34,1325.0,98.3055,98.3399,98.3055,98.3399,1325.0
2016-03-22 14:05:00,114.35,114.35,114.31,114.31,31685.0,98.3485,98.3485,98.3141,98.3141,31685.0
2016-03-22 14:10:00,114.32,114.36,114.32,114.35,79156.0,98.3227,98.3571,98.3227,98.3485,79156.0
2016-03-22 14:15:00,114.34,114.36,114.22,114.3,47825.0,98.3399,98.3571,98.2367,98.3055,47825.0
2016-03-22 14:20:00,114.3,114.31,114.27,114.31,37368.0,98.3055,98.3141,98.2797,98.3141,37368.0
2016-03-22 14:25:00,114.31,114.4,114.31,114.36,109452.0,98.3141,98.3915,98.3141,98.3571,109452.0
2016-03-22 14:30:00,114.36,114.41,114.35,114.39,42831.0,98.3571,98.4001,98.3485,98.3829,42831.0
2016-03-22 14:35:00,114.4,114.4,114.34,114.37,8086.0,98.3915,98.3915,98.3399,98.3657,8086.0
2016-03-22 14:40:00,114.39,114.39,114.34,114.35,6462.0,98.3829,98.3829,98.3399,98.3485,6462.0
2016-03-22 14:45:00,114.36,114.37,114.32,114.34,9377.0,98.3571,98.3657,98.3227,98.3399,9377.0
2016-03-22 14:50:00,114.35,114.35,114.27,114.3,10024.0,98.3485,98.3485,98.2797,98.3055,10024.0
2016-03-22 14:55:00,114.3,114.3,114.15,114.15,13853.0,98.3055,98.3055,98.1765,98.1765,13853.0
2016-03-22 15:00:00,114.13,114.17,114.13,114.15,1200.0,98.1593,98.1937,98.1593,98.1765,1200.0
2016-03-22 15:05:00,114.16,114.17,114.07,114.12,5175.0,98.1851,98.1937,98.1077,98.1507,5175.0
2016-03-22 15:10:00,114.12,114.15,114.08,114.09,9030.0,98.1507,98.1765,98.1163,98.1249,9030.0
2016-03-22 15:15:00,114.09,114.1,113.93,113.96,18085.0,98.1249,98.1335,97.9872,98.013,18085.0
2016-03-22 15:20:00,113.97,114.04,113.97,114.01,10232.0,98.0216,98.0819,98.0216,98.0561,10232.0
2016-03-22 15:25:00,114.04,114.06,113.99,114.03,12057.0,98.0819,98.0991,98.0389,98.0733,12057.0
2016-03-22 15:30:00,114.04,114.06,113.99,114.04,7830.0,98.0819,98.0991,98.0389,98.0819,7830.0
2016-03-22 15:35:00,114.04,114.1,114.0,114.04,38432.0,98.0819,98.1335,98.0475,98.0819,38432.0
2016-03-22 15:40:00,114.03,114.12,114.0,114.08,13398.0,98.0733,98.1507,98.0475,98.1163,13398.0
2016-03-22 15:45:00,114.05,114.12,114.01,114.06,11271.0,98.0905,98.1507,98.0561,98.0991,11271.0
2016-03-22 15:50:00,114.04,114.09,113.98,114.01,35157.0,98.0819,98.1249,98.0303,98.0561,35157.0
2016-03-22 15:55:00,114.02,114.1,114.01,114.05,23838.0,98.0647,98.1335,98.0561,98.0905,23838.0
2016-03-23 09:30:00,113.2,113.31,113.12,113.19,6155.0,97.849,97.9441,97.7799,97.8404,6155.0
2016-03-23 09:35:00,113.18,113.29,113.14,113.19,3239.0,97.8318,97.9268,97.7972,97.8404,3239.0
2016-03-23 09:40:00,113.14,113.14,113.02,113.07,7704.0,97.7972,97.7972,97.6935,97.7367,7704.0
2016-03-23 09:45:00,113.13,113.16,113.03,113.04,8760.0,97.7885,97.8145,97.7021,97.7107,8760.0
2016-03-23 09:50:00,113.05,113.13,113.02,113.11,5894.0,97.7194,97.7885,97.6935,97.7712,5894.0
2016-03-23 09:55:00,113.11,113.11,113.04,113.1,5924.0,97.7712,97.7712,97.7107,97.7626,5924.0
2016-03-23 10:00:00,113.09,113.11,113.01,113.03,8325.0,97.754,97.7712,97.6848,97.7021,8325.0
2016-03-23 10:05:00,112.99,113.0,112.95,113.0,9630.0,97.6675,97.6762,97.6329,97.6762,9630.0
2016-03-23 10:10:00,113.01,113.18,113.01,113.14,720081.0,97.6848,97.8318,97.6848,97.7972,720081.0
2016-03-23 10:15:00,113.13,113.13,113.05,113.05,5302.0,97.7885,97.7885,97.7194,97.7194,5302.0
2016-03-23 10:20:00,113.06,113.15,113.06,113.13,11748.0,97.728,97.8058,97.728,97.7885,11748.0
2016-03-23 10:25:00,113.15,113.18,113.11,113.13,15900.0,97.8058,97.8318,97.7712,97.7885,15900.0
2016-03-23 10:30:00,113.12,113.29,113.01,113.01,39074.0,97.7799,97.9268,97.6848,97.6848,39074.0
2016-03-23 10:35:00,113.01,113.04,112.94,113.0,9478.0,97.6848,97.7107,97.6243,97.6762,9478.0
2016-03-23 10:40:00,113.0,113.08,112.91,113.06,12372.0,97.6762,97.7453,97.5984,97.728,12372.0
2016-03-23 10:45:00,113.05,113.19,113.03,113.19,6974.0,97.7194,97.8404,97.7021,97.8404,6974.0
2016-03-23 10:50:00,113.13,113.14,113.07,113.09,15400.0,97.7885,97.7972,97.7367,97.754,15400.0
2016-03-23 10:55:00,113.1,113.14,113.04,113.05,6843.0,97.7626,97.7972,97.7107,97.7194,6843.0
2016-03-23 11:00:00,113.04,113.04,112.94,113.0,12924.0,97.7107,97.7107,97.6243,97.6762,12924.0
2016-03-23 11:05:00,113.0,113.13,112.98,113.13,3192.0,97.6762,97.7885,97.6589,97.7885,3192.0
2016-03-23 11:10:00,113.12,113.12,113.01,113.01,8108.0,97.7799,97.7799,97.6848,97.6848,8108.0
2016-03-23 11:15:00,113.01,113.04,112.87,112.87,17069.0,97.6848,97.7107,97.5638,97.5638,17069.0
2016-03-23 11:20:00,112.88,112.96,112.86,112.92,32346.0,97.5724,97.6416,97.5552,97.607,32346.0
2016-03-23 11:25:00,112.92,112.99,112.88,112.91,15812.0,97.607,97.6675,97.5724,97.5984,15812.0
2016-03-23 11:30:00,112.9,112.93,112.83,112.86,7801.0,97.5897,97.6157,97.5292,97.5552,7801.0
2016-03-23 11:35:00,112.86,112.94,112.81,112.89,10277.0,97.5552,97.6243,97.5119,97.5811,10277.0
2016-03-23 11:40:00,112.87,112.95,112.83,112.84,8950.0,97.5638,97.6329,97.5292,97.5379,8950.0
2016-03-23 11:45:00,112.83,112.84,112.78,112.84,9869.0,97.5292,97.5379,97.486,97.5379,9869.0
2016-03-23 11:50:00,112.83,112.84,112.75,112.84,8099.0,97.5292,97.5379,97.4601,97.5379,8099.0
2016-03-23 11:55:00,112.83,112.88,112.81,112.86,18351.0,97.5292,97.5724,97.5119,97.5552,18351.0
2016-03-23 12:00:00,112.87,112.92,112.85,112.92,2300.0,97.5638,97.607,97.5465,97.607,2300.0
2016-03-23 12:05:00,112.92,112.92,112.89,112.89,3618.0,97.607,97.607,97.5811,97.5811,3618.0
2016-03-23 12:10:00,112.89,113.0,112.89,113.0,4200.0,97.5811,97.6762,97.5811,97.6762,4200.0
2016-03-23 12:15:00,112.98,113.02,112.94,113.0,9665.0,97.6589,97.6935,97.6243,97.6762,9665.0
2016-03-23 12:20:00,113.01,113.03,112.98,113.02,5200.0,97.6848,97.7021,97.6589,97.6935,5200.0
2016-03-23 12:25:00,113.02,113.08,113.0,113.08,4000.0,97.6935,97.7453,97.6762,97.7453,4000.0
2016-03-23 12:30:00,113.08,113.12,113.05,113.07,4401.0,97.7453,97.7799,97.7194,97.7367,4401.0
2016-03-23 12:35:00,113.06,113.09,113.04,113.07,4386.0,97.728,97.754,97.7107,97.7367,4386.0
2016-03-23 12:40:00,113.06,113.11,113.04,113.11,5741.0,97.728,97.7712,97.7107,97.7712,5741.0
2016-03-23 12:45:00,113.11,113.11,113.01,113.06,11455.0,97.7712,97.7712,97.6848,97.728,11455.0
2016-03-23 12:50:00,113.07,113.07,113.02,113.04,7753.0,97.7367,97.7367,97.6935,97.7107,7753.0
2016-03-23 12:55:00,113.04,113.06,112.99,113.06,4879.0,97.7107,97.728,97.6675,97.728,4879.0
2016-03-23 13:00:00,113.06,113.06,113.01,113.02,4104.0,97.728,97.728,97.6848,97.6935,4104.0
2016-03-23 13:05:00,113.01,113.01,112.97,112.99,4115.0,97.6848,97.6848,97.6502,97.6675,4115.0
2016-03-23 13:10:00,113.04,113.1,113.03,113.08,2380.0,97.7107,97.7626,97.7021,97.7453,2380.0
2016-03-23 13:15:00,113.08,113.08,113.04,113.04,1400.0,97.7453,97.7453,97.7107,97.7107,1400.0
2016-03-23 13:20:00,113.04,113.06,113.03,113.04,1354.0,97.7107,97.728,97.7021,97.7107,1354.0
2016-03-23 13:25:00,113.03,113.04,112.98,113.01,6104.0,97.7021,97.7107,97.6589,97.6848,6104.0
2016-03-23 13:30:00,112.99,113.01,112.95,112.95,2500.0,97.6675,97.6848,97.6329,97.6329,2500.0
2016-03-23 13:35:00,112.95,112.97,112.91,112.93,3758.0,97.6329,97.6502,97.5984,97.6157,3758.0
2016-03-23 13:40:00,112.91,112.95,112.91,112.95,1995.0,97.5984,97.6329,97.5984,97.6329,1995.0
2016-03-23 13:45:00,112.96,112.97,112.92,112.93,6523.0,97.6416,97.6502,97.607,97.6157,6523.0
2016-03-23 13:50:00,112.95,112.98,112.95,112.98,18934.0,97.6329,97.6589,97.6329,97.6589,18934.0
2016-03-23 13:55:00,112.98,113.01,112.98,113.0,4338.0,97.6589,97.6848,97.6589,97.6762,4338.0
2016-03-23 14:00:00,113.0,113.07,112.98,113.05,4656.0,97.6762,97.7367,97.6589,97.7194,4656.0
2016-03-23 14:05:00,113.07,113.07,113.02,113.05,5430.0,97.7367,97.7367,97.6935,97.7194,5430.0
2016-03-23 14:10:00,113.05,113.09,113.04,113.05,3574.0,97.7194,97.754,97.7107,97.7194,3574.0
2016-03-23 14:15:00,113.08,113.14,113.08,113.08,4933.0,97.7453,97.7972,97.7453,97.7453,4933.0
2016-03-23 14:20:00,113.09,113.12,113.05,113.06,6216.0,97.754,97.7799,97.7194,97.728,6216.0
2016-03-23 14:25:00,113.04,113.04,112.93,112.94,11385.0,97.7107,97.7107,97.6157,97.6243,11385.0
2016-03-23 14:30:00,112.95,113.01,112.95,113.0,2000.0,97.6329,97.6848,97.6329,97.6762,2000.0
2016-03-23 14:35:00,113.01,113.02,112.89,112.89,5749.0,97.6848,97.6935,97.5811,97.5811,5749.0
2016-03-23 14:40:00,112.89,112.9,112.85,112.87,6605.0,97.5811,97.5897,97.5465,97.5638,6605.0
2016-03-23 14:45:00,112.87,112.89,112.71,112.71,21381.0,97.5638,97.5811,97.4255,97.4255,21381.0
2016-03-23 14:50:00,112.74,112.74,112.64,112.68,9521.0,97.4514,97.4514,97.365,97.3996,9521.0
2016-03-23 14:55:00,112.68,112.69,112.65,112.67,9944.0,97.3996,97.4082,97.3736,97.3909,9944.0
2016-03-23 15:00:00,112.68,112.72,112.62,112.62,5805.0,97.3996,97.4341,97.3477,97.3477,5805.0
2016-03-23 15:05:00,112.62,112.69,112.61,112.67,27016.0,97.3477,97.4082,97.3391,97.3909,27016.0
2016-03-23 15:10:00,112.66,112.7,112.64,112.67,6882.0,97.3823,97.4168,97.365,97.3909,6882.0
2016-03-23 15:15:00,112.66,112.68,112.61,112.64,9993.0,97.3823,97.3996,97.3391,97.365,9993.0
2016-03-23 15:20:00,112.65,112.68,112.59,112.6,3524.0,97.3736,97.3996,97.3218,97.3304,3524.0
2016-03-23 15:25:00,112.61,112.67,112.56,112.64,8846.0,97.3391,97.3909,97.2958,97.365,8846.0
2016-03-23 15:30:00,112.66,112.7,112.62,112.69,7826.0,97.3823,97.4168,97.3477,97.4082,7826.0
2016-03-23 15:35:00,112.7,112.78,112.67,112.7,7361.0,97.4168,97.486,97.3909,97.4168,7361.0
2016-03-23 15:40:00,112.69,112.71,112.65,112.66,40656.0,97.4082,97.4255,97.3736,97.3823,40656.0
2016-03-23 15:45:00,112.67,112.77,112.63,112.74,14610.0,97.3909,97.4774,97.3563,97.4514,14610.0
2016-03-23 15:50:00,112.73,112.78,112.69,112.72,7320.0,97.4428,97.486,97.4082,97.4341,7320.0
2016-03-23 15:55:00,112.73,112.77,112.64,112.65,42039.0,97.4428,97.4774,97.365,97.3736,42039.0
2016-03-24 09:30:00,111.9,111.95,111.81,111.84,21738.0,96.7253,96.7686,96.6475,96.6735,21738.0
2016-03-24 09:35:00,111.83,111.95,111.81,111.94,18127.0,96.6648,96.7686,96.6475,96.7599,18127.0
2016-03-24 09:40:00,111.94,112.03,111.92,111.94,15402.0,96.7599,96.8377,96.7426,96.7599,15402.0
2016-03-24 09:45:00,111.9,111.93,111.84,111.89,5025.0,96.7253,96.7513,96.6735,96.7167,5025.0
2016-03-24 09:50:00,111.86,112.04,111.86,112.04,5034.0,96.6908,96.8464,96.6908,96.8464,5034.0
2016-03-24 09:55:00,112.04,112.11,111.96,112.08,13060.0,96.8464,96.9069,96.7772,96.8809,13060.0
2016-03-24 10:00:00,112.09,112.11,111.96,111.99,12650.0,96.8896,96.9069,96.7772,96.8031,12650.0
2016-03-24 10:05:00,111.98,112.07,111.98,112.02,11219.0,96.7945,96.8723,96.7945,96.8291,11219.0
2016-03-24 10:10:00,112.02,112.06,111.95,111.99,14890.0,96.8291,96.8636,96.7686,96.8031,14890.0
2016-03-24 10:15:00,112.0,112.08,111.96,111.98,7165.0,96.8118,96.8809,96.7772,96.7945,7165.0
2016-03-24 10:20:00,111.97,112.07,111.97,111.99,10521.0,96.7858,96.8723,96.7858,96.8031,10521.0
2016-03-24 10:25:00,111.99,111.99,111.91,111.94,8107.0,96.8031,96.8031,96.734,96.7599,8107.0
2016-03-24 10:30:00,111.93,112.07,111.93,112.04,10044.0,96.7513,96.8723,96.7513,96.8464,10044.0
2016-03-24 10:35:00,112.05,112.1,112.02,112.09,11900.0,96.855,96.8982,96.8291,96.8896,11900.0
2016-03-24 10:40:00,112.09,112.21,112.06,112.13,33107.0,96.8896,96.9933,96.8636,96.9241,33107.0
2016-03-24 10:45:00,112.12,112.19,112.12,112.17,106045.0,96.9155,96.976,96.9155,96.9587,106045.0
2016-03-24 10:50:00,112.17,112.23,112.15,112.16,15511.0,96.9587,97.0106,96.9414,96.9501,15511.0
2016-03-24 10:55:00,112.17,112.26,112.16,112.24,11118.0,96.9587,97.0365,96.9501,97.0192,11118.0
2016-03-24 11:00:00,112.25,112.34,112.24,112.24,29235.0,97.0279,97.1057,97.0192,97.0192,29235.0
2016-03-24 11:05:00,112.25,112.28,112.23,112.27,11365.0,97.0279,97.0538,97.0106,97.0452,11365.0
2016-03-24 11:10:00,112.27,112.33,112.22,112.24,15050.0,97.0452,97.097,97.0019,97.0192,15050.0
2016-03-24 11:15:00,112.22,112.22,112.16,112.16,6200.0,97.0019,97.0019,96.9501,96.9501,6200.0
2016-03-24 11:20:00,112.17,112.19,112.11,112.12,11011.0,96.9587,96.976,96.9069,96.9155,11011.0
2016-03-24 11:25:00,112.12,112.12,112.08,112.08,14330.0,96.9155,96.9155,96.8809,96.8809,14330.0
2016-03-24 11:30:00,112.06,112.15,112.06,112.14,24126.0,96.8636,96.9414,96.8636,96.9328,24126.0
2016-03-24 11:35:00,112.13,112.14,112.09,112.1,17540.0,96.9241,96.9328,96.8896,96.8982,17540.0
2016-03-24 11:40:00,112.1,112.13,112.06,112.11,24194.0,96.8982,96.9241,96.8636,96.9069,24194.0
2016-03-24 11:45:00,112.1,112.1,112.01,112.08,12878.0,96.8982,96.8982,96.8204,96.8809,12878.0
2016-03-24 11:50:00,112.08,112.09,112.04,112.07,10554.0,96.8809,96.8896,96.8464,96.8723,10554.0
2016-03-24 11:55:00,112.07,112.13,112.04,112.12,20329.0,96.8723,96.9241,96.8464,96.9155,20329.0
2016-03-24 12:00:00,112.12,112.2,112.11,112.18,21517.0,96.9155,96.9847,96.9069,96.9674,21517.0
2016-03-24 12:05:00,112.18,112.32,112.18,112.29,11718.0,96.9674,97.0884,96.9674,97.0624,11718.0
2016-03-24 12:10:00,112.29,112.31,112.22,112.23,18551.0,97.0624,97.0797,97.0019,97.0106,18551.0
2016-03-24 12:15:00,112.23,112.24,112.08,112.08,18613.0,97.0106,97.0192,96.8809,96.8809,18613.0
2016-03-24 12:20:00,112.1,112.1,112.05,112.06,9464.0,96.8982,96.8982,96.855,96.8636,9464.0
2016-03-24 12:25:00,112.05,112.09,111.99,112.09,11439.0,96.855,96.8896,96.8031,96.8896,11439.0
2016-03-24 12:30:00,112.08,112.11,112.03,112.03,13238.0,96.8809,96.9069,96.8377,96.8377,13238.0
2016-03-24 12:35:00,112.04,112.05,112.0,112.0,9855.0,96.8464,96.855,96.8118,96.8118,9855.0
2016-03-24 12:40:00,111.99,112.03,111.96,111.99,18135.0,96.8031,96.8377,96.7772,96.8031,18135.0
2016-03-24 12:45:00,112.0,112.05,111.99,112.05,8064.0,96.8118,96.855,96.8031,96.855,8064.0
2016-03-24 12:50:00,112.05,112.11,112.03,112.07,8833.0,96.855,96.9069,96.8377,96.8723,8833.0
2016-03-24 12:55:00,112.07,112.11,112.06,112.07,22324.0,96.8723,96.9069,96.8636,96.8723,22324.0
2016-03-24 13:00:00,112.07,112.13,112.07,112.12,8919.0,96.8723,96.9241,96.8723,96.9155,8919.0
2016-03-24 13:05:00,112.12,112.18,112.11,112.15,11352.0,96.9155,96.9674,96.9069,96.9414,11352.0
2016-03-24 13:10:00,112.18,112.23,112.16,112.16,15762.0,96.9674,97.0106,96.9501,96.9501,15762.0
2016-03-24 13:15:00,112.16,112.24,112.16,112.23,9791.0,96.9501,97.0192,96.9501,97.0106,9791.0
2016-03-24 13:20:00,112.24,112.25,112.19,112.25,266895.0,97.0192,97.0279,96.976,97.0279,266895.0
2016-03-24 13:25:00,112.25,112.27,112.2,112.24,14326.0,97.0279,97.0452,96.9847,97.0192,14326.0
2016-03-24 13:30:00,112.23,112.25,112.18,112.19,9266.0,97.0106,97.0279,96.9674,96.976,9266.0
2016-03-24 13:35:00,112.19,112.21,112.16,112.2,13310.0,96.976,96.9933,96.9501,96.9847,13310.0
2016-03-24 13:40:00,112.2,112.25,112.19,112.2,7842.0,96.9847,97.0279,96.976,96.9847,7842.0
2016-03-24 13:45:00,112.21,112.23,112.19,112.23,9527.0,96.9933,97.0106,96.976,97.0106,9527.0
2016-03-24 13:50:00,112.23,112.31,112.23,112.28,6400.0,97.0106,97.0797,97.0106,97.0538,6400.0
2016-03-24 13:55:00,112.28,112.29,112.27,112.27,4131.0,97.0538,97.0624,97.0452,97.0452,4131.0
2016-03-24 14:00:00,112.28,112.28,112.18,112.19,10965.0,97.0538,97.0538,96.9674,96.976,10965.0
2016-03-24 14:05:00,112.19,112.21,112.16,112.18,8626.0,96.976,96.9933,96.9501,96.9674,8626.0
2016-03-24 14:10:00,112.17,112.21,112.15,112.17,16311.0,96.9587,96.9933,96.9414,96.9587,16311.0
2016-03-24 14:15:00,112.17,112.23,112.16,112.21,16536.0,96.9587,97.0106,96.9501,96.9933,16536.0
2016-03-24 14:20:00,112.23,112.28,112.23,112.27,8694.0,97.0106,97.0538,97.0106,97.0452,8694.0
2016-03-24 14:25:00,112.24,112.34,112.22,112.29,16824.0,97.0192,97.1057,97.0019,97.0624,16824.0
2016-03-24 14:30:00,112.3,112.32,112.27,112.3,10150.0,97.0711,97.0884,97.0452,97.0711,10150.0
2016-03-24 14:35:00,112.3,112.41,112.27,112.39,17498.0,97.0711,97.1662,97.0452,97.1489,17498.0
2016-03-24 14:40:00,112.37,112.44,112.37,112.41,12702.0,97.1316,97.1921,97.1316,97.1662,12702.0
2016-03-24 14:45:00,112.44,112.45,112.4,112.44,15811.0,97.1921,97.2008,97.1575,97.1921,15811.0
2016-03-24 14:50:00,112.44,112.49,112.43,112.44,8100.0,97.1921,97.2353,97.1835,97.1921,8100.0
2016-03-24 14:55:00,112.42,112.42,112.38,112.41,10238.0,97.1748,97.1748,97.1402,97.1662,10238.0
2016-03-24 15:00:00,112.42,112.43,112.34,112.37,17144.0,97.1748,97.1835,97.1057,97.1316,17144.0
2016-03-24 15:05:00,112.37,112.41,112.35,112.36,10835.0,97.1316,97.1662,97.1143,97.123,10835.0
2016-03-24 15:10:00,112.37,112.51,112.36,112.51,21669.0,97.1316,97.2526,97.123,97.2526,21669.0
2016-03-24 15:15:00,112.5,112.55,112.49,112.51,11820.0,97.244,97.2872,97.2353,97.2526,11820.0
2016-03-24 15:20:00,112.52,112.53,112.48,112.5,9929.0,97.2613,97.2699,97.2267,97.244,9929.0
2016-03-24 15:25:00,112.51,112.58,112.49,112.55,11415.0,97.2526,97.3131,97.2353,97.2872,11415.0
2016-03-24 15:30:00,112.55,112.55,112.5,112.52,16904.0,97.2872,97.2872,97.244,97.2613,16904.0
2016-03-24 15:35:00,112.55,112.56,112.5,112.54,19922.0,97.2872,97.2958,97.244,97.2785,19922.0
2016-03-24 15:40:00,112.54,112.58,112.51,112.56,13722.0,97.2785,97.3131,97.2526,97.2958,13722.0
2016-03-24 15:45:00,112.56,112.59,112.51,112.55,25618.0,97.2958,97.3218,97.2526,97.2872,25618.0
2016-03-24 15:50:00,112.56,112.58,112.53,112.57,35536.0,97.2958,97.3131,97.2699,97.3045,35536.0
2016-03-24 15:55:00,112.58,112.63,112.53,112.61,44812.0,97.3131,97.3563,97.2699,97.3391,44812.0
2016-03-28 09:30:00,112.78,112.9,112.77,112.77,4332.0,97.486,97.5897,97.4774,97.4774,4332.0
2016-03-28 09:35:00,112.8,112.8,112.64,112.64,3005.0,97.5033,97.5033,97.365,97.365,3005.0
2016-03-28 09:40:00,112.61,112.64,112.59,112.61,20136.0,97.3391,97.365,97.3218,97.3391,20136.0
2016-03-28 09:45:00,112.66,112.66,112.55,112.55,10458.0,97.3823,97.3823,97.2872,97.2872,10458.0
2016-03-28 09:50:00,112.55,112.63,112.55,112.6,6427.0,97.2872,97.3563,97.2872,97.3304,6427.0
2016-03-28 09:55:00,112.61,112.62,112.58,112.59,2589.0,97.3391,97.3477,97.3131,97.3218,2589.0
2016-03-28 10:00:00,112.63,112.66,112.56,112.6,2782.0,97.3563,97.3823,97.2958,97.3304,2782.0
2016-03-28 10:05:00,112.59,112.67,112.54,112.67,38594.0,97.3218,97.3909,97.2785,97.3909,38594.0
2016-03-28 10:10:00,112.67,112.73,112.65,112.72,4995.0,97.3909,97.4428,97.3736,97.4341,4995.0
2016-03-28 10:15:00,112.71,112.72,112.65,112.7,2400.0,97.4255,97.4341,97.3736,97.4168,2400.0
2016-03-28 10:20:00,112.71,112.76,112.67,112.74,7367.0,97.4255,97.4687,97.3909,97.4514,7367.0
2016-03-28 10:25:00,112.75,112.75,112.67,112.68,7643.0,97.4601,97.4601,97.3909,97.3996,7643.0
2016-03-28 10:30:00,112.67,112.67,112.6,112.65,8147.0,97.3909,97.3909,97.3304,97.3736,8147.0
2016-03-28 10:35:00,112.63,112.64,112.47,112.47,4974.0,97.3563,97.365,97.218,97.218,4974.0
2016-03-28 10:40:00,112.47,112.47,112.43,112.47,1500.0,97.218,97.218,97.1835,97.218,1500.0
2016-03-28 10:45:00,112.43,112.5,112.36,112.5,3350.0,97.1835,97.244,97.123,97.244,3350.0
2016-03-28 10:50:00,112.49,112.51,112.45,112.45,3566.0,97.2353,97.2526,97.2008,97.2008,3566.0
2016-03-28 10:55:00,112.47,112.52,112.45,112.52,4313.0,97.218,97.2613,97.2008,97.2613,4313.0
2016-03-28 11:00:00,112.54,112.59,112.52,112.52,3525.0,97.2785,97.3218,97.2613,97.2613,3525.0
2016-03-28 11:05:00,112.55,112.57,112.5,112.51,9130.0,97.2872,97.3045,97.244,97.2526,9130.0
2016-03-28 11:10:00,112.49,112.53,112.46,112.49,15400.0,97.2353,97.2699,97.2094,97.2353,15400.0
2016-03-28 11:15:00,112.48,112.51,112.41,112.44,14773.0,97.2267,97.2526,97.1662,97.1921,14773.0
2016-03-28 11:20:00,112.41,112.56,112.4,112.54,12783.0,97.1662,97.2958,97.1575,97.2785,12783.0
2016-03-28 11:25:00,112.55,112.57,112.51,112.54,18008.0,97.2872,97.3045,97.2526,97.2785,18008.0
2016-03-28 11:30:00,112.55,112.59,112.55,112.57,10647.0,97.2872,97.3218,97.2872,97.3045,10647.0
2016-03-28 11:35:00,112.56,112.59,112.54,112.54,7200.0,97.2958,97.3218,97.2785,97.2785,7200.0
2016-03-28 11:40:00,112.54,112.56,112.52,112.55,11698.0,97.2785,97.2958,97.2613,97.2872,11698.0
2016-03-28 11:45:00,112.55,112.66,112.54,112.62,11898.0,97.2872,97.3823,97.2785,97.3477,11898.0
2016-03-28 11:50:00,112.61,112.62,112.55,112.57,5650.0,97.3391,97.3477,97.2872,97.3045,5650.0
2016-03-28 11:55:00,112.57,112.66,112.56,112.64,11010.0,97.3045,97.3823,97.2958,97.365,11010.0
2016-03-28 12:00:00,112.63,112.67,112.57,112.62,14488.0,97.3563,97.3909,97.3045,97.3477,14488.0
2016-03-28 12:05:00,112.62,112.63,112.55,112.56,16402.0,97.3477,97.3563,97.2872,97.2958,16402.0
2016-03-28 12:10:00,112.56,112.58,112.53,112.57,10680.0,97.2958,97.3131,97.2699,97.3045,10680.0
2016-03-28 12:15:00,112.56,112.63,112.56,112.62,7125.0,97.2958,97.3563,97.2958,97.3477,7125.0
2016-03-28 12:20:00,112.62,112.69,112.62,112.67,9500.0,97.3477,97.4082,97.3477,97.3909,9500.0
2016-03-28 12:25:00,112.67,112.68,112.62,112.66,7800.0,97.3909,97.3996,97.3477,97.3823,7800.0
2016-03-28 12:30:00,112.66,112.68,112.64,112.67,16801.0,97.3823,97.3996,97.365,97.3909,16801.0
2016-03-28 12:35:00,112.68,112.86,112.68,112.82,13683.0,97.3996,97.5552,97.3996,97.5206,13683.0
2016-03-28 12:40:00,112.83,112.85,112.83,112.83,6261.0,97.5292,97.5465,97.5292,97.5292,6261.0
2016-03-28 12:45:00,112.83,112.87,112.82,112.86,7711.0,97.5292,97.5638,97.5206,97.5552,7711.0
2016-03-28 12:50:00,112.86,112.86,112.81,112.86,10256.0,97.5552,97.5552,97.5119,97.5552,10256.0
2016-03-28 12:55:00,112.86,112.89,112.86,112.88,14592.0,97.5552,97.5811,97.5552,97.5724,14592.0
2016-03-28 13:00:00,112.86,112.89,112.83,112.86,12612.0,97.5552,97.5811,97.5292,97.5552,12612.0
2016-03-28 13:05:00,112.85,112.87,112.82,112.87,7074.0,97.5465,97.5638,97.5206,97.5638,7074.0
2016-03-28 13:10:00,112.86,112.86,112.8,112.82,4114.0,97.5552,97.5552,97.5033,97.5206,4114.0
2016-03-28 13:15:00,112.82,112.82,112.76,112.8,6250.0,97.5206,97.5206,97.4687,97.5033,6250.0
2016-03-28 13:20:00,112.77,112.83,112.77,112.81,18373.0,97.4774,97.5292,97.4774,97.5119,18373.0
2016-03-28 13:25:00,112.79,112.8,112.76,112.77,3935.0,97.4946,97.5033,97.4687,97.4774,3935.0
2016-03-28 13:30:00,112.77,112.83,112.77,112.8,4600.0,97.4774,97.5292,97.4774,97.5033,4600.0
2016-03-28 13:35:00,112.79,112.79,112.77,112.79,5554.0,97.4946,97.4946,97.4774,97.4946,5554.0
2016-03-28 13:40:00,112.79,112.85,112.79,112.81,15795.0,97.4946,97.5465,97.4946,97.5119,15795.0
2016-03-28 13:45:00,112.81,112.85,112.8,112.83,8592.0,97.5119,97.5465,97.5033,97.5292,8592.0
2016-03-28 13:50:00,112.84,112.87,112.84,112.86,5129.0,97.5379,97.5638,97.5379,97.5552,5129.0
2016-03-28 13:55:00,112.86,112.9,112.84,112.85,18396.0,97.5552,97.5897,97.5379,97.5465,18396.0
2016-03-28 14:00:00,112.86,112.98,112.84,112.97,10918.0,97.5552,97.6589,97.5379,97.6502,10918.0
2016-03-28 14:05:00,112.96,112.99,112.94,112.95,17886.0,97.6416,97.6675,97.6243,97.6329,17886.0
2016-03-28 14:10:00,112.95,112.97,112.93,112.97,10261.0,97.6329,97.6502,97.6157,97.6502,10261.0
2016-03-28 14:15:00,112.98,112.98,112.92,112.92,14821.0,97.6589,97.6589,97.607,97.607,14821.0
2016-03-28 14:20:00,112.91,112.91,112.87,112.89,7009.0,97.5984,97.5984,97.5638,97.5811,7009.0
2016-03-28 14:25:00,112.89,112.9,112.79,112.84,18784.0,97.5811,97.5897,97.4946,97.5379,18784.0
2016-03-28 14:30:00,112.83,112.83,112.78,112.79,12628.0,97.5292,97.5292,97.486,97.4946,12628.0
2016-03-28 14:35:00,112.77,112.82,112.77,112.8,25518.0,97.4774,97.5206,97.4774,97.5033,25518.0
2016-03-28 14:40:00,112.8,112.8,112.7,112.7,16204.0,97.5033,97.5033,97.4168,97.4168,16204.0
2016-03-28 14:45:00,112.69,112.72,112.67,112.7,19835.0,97.4082,97.4341,97.3909,97.4168,19835.0
2016-03-28 14:50:00,112.71,112.73,112.63,112.67,13963.0,97.4255,97.4428,97.3563,97.3909,13963.0
2016-03-28 14:55:00,112.66,112.68,112.6,112.67,12351.0,97.3823,97.3996,97.3304,97.3909,12351.0
2016-03-28 15:00:00,112.66,112.76,112.66,112.74,13158.0,97.3823,97.4687,97.3823,97.4514,13158.0
2016-03-28 15:05:00,112.75,112.85,112.75,112.83,15093.0,97.4601,97.5465,97.4601,97.5292,15093.0
2016-03-28 15:10:00,112.84,112.9,112.83,112.88,12080.0,97.5379,97.5897,97.5292,97.5724,12080.0
2016-03-28 15:15:00,112.85,112.88,112.81,112.82,12568.0,97.5465,97.5724,97.5119,97.5206,12568.0
2016-03-28 15:20:00,112.81,112.88,112.79,112.81,11340.0,97.5119,97.5724,97.4946,97.5119,11340.0
2016-03-28 15:25:00,112.81,112.81,112.69,112.75,19901.0,97.5119,97.5119,97.4082,97.4601,19901.0
2016-03-28 15:30:00,112.75,112.79,112.71,112.74,22715.0,97.4601,97.4946,97.4255,97.4514,22715.0
2016-03-28 15:35:00,112.73,112.78,112.67,112.72,17048.0,97.4428,97.486,97.3909,97.4341,17048.0
2016-03-28 15:40:00,112.73,112.8,112.73,112.8,16534.0,97.4428,97.5033,97.4428,97.5033,16534.0
2016-03-28 15:45:00,112.8,112.8,112.65,112.72,20620.0,97.5033,97.5033,97.3736,97.4341,20620.0
2016-03-28 15:50:00,112.71,112.72,112.64,112.65,14918.0,97.4255,97.4341,97.365,97.3736,14918.0
2016-03-28 15:55:00,112.65,112.71,112.57,112.68,87930.0,97.3736,97.4255,97.3045,97.3996,87930.0
2016-03-29 09:30:00,112.37,112.41,112.33,112.36,16921.0,97.1316,97.1662,97.097,97.123,16921.0
2016-03-29 09:35:00,112.39,112.42,112.21,112.25,17583.0,97.1489,97.1748,96.9933,97.0279,17583.0
2016-03-29 09:40:00,112.24,112.35,112.22,112.34,4591.0,97.0192,97.1143,97.0019,97.1057,4591.0
2016-03-29 09:45:00,112.38,112.38,112.29,112.33,8482.0,97.1402,97.1402,97.0624,97.097,8482.0
2016-03-29 09:50:00,112.3,112.37,112.22,112.34,8844.0,97.0711,97.1316,97.0019,97.1057,8844.0
2016-03-29 09:55:00,112.33,112.46,112.33,112.44,8741.0,97.097,97.2094,97.097,97.1921,8741.0
2016-03-29 10:00:00,112.45,112.58,112.45,112.55,18069.0,97.2008,97.3131,97.2008,97.2872,18069.0
2016-03-29 10:05:00,112.55,112.57,112.49,112.56,10750.0,97.2872,97.3045,97.2353,97.2958,10750.0
2016-03-29 10:10:00,112.59,112.61,112.47,112.47,10404.0,97.3218,97.3391,97.218,97.218,10404.0
2016-03-29 10:15:00,112.49,112.53,112.44,112.46,8232.0,97.2353,97.2699,97.1921,97.2094,8232.0
2016-03-29 10:20:00,112.46,112.56,112.44,112.53,7925.0,97.2094,97.2958,97.1921,97.2699,7925.0
2016-03-29 10:25:00,112.55,112.56,112.48,112.48,6850.0,97.2872,97.2958,97.2267,97.2267,6850.0
2016-03-29 10:30:00,112.5,112.58,112.46,112.46,11881.0,97.244,97.3131,97.2094,97.2094,11881.0
2016-03-29 10:35:00,112.48,112.55,112.47,112.52,9650.0,97.2267,97.2872,97.218,97.2613,9650.0
2016-03-29 10:40:00,112.54,112.54,112.47,112.47,35184.0,97.2785,97.2785,97.218,97.218,35184.0
2016-03-29 10:45:00,112.47,112.56,112.46,112.53,12400.0,97.218,97.2958,97.2094,97.2699,12400.0
2016-03-29 10:50:00,112.53,112.56,112.5,112.51,11462.0,97.2699,97.2958,97.244,97.2526,11462.0
2016-03-29 10:55:00,112.5,112.54,112.49,112.54,8497.0,97.244,97.2785,97.2353,97.2785,8497.0
2016-03-29 11:00:00,112.55,112.61,112.5,112.51,19865.0,97.2872,97.3391,97.244,97.2526,19865.0
2016-03-29 11:05:00,112.5,112.51,112.47,112.49,7000.0,97.244,97.2526,97.218,97.2353,7000.0
2016-03-29 11:10:00,112.5,112.55,112.48,112.53,16690.0,97.244,97.2872,97.2267,97.2699,16690.0
2016-03-29 11:15:00,112.54,112.56,112.47,112.53,10249.0,97.2785,97.2958,97.218,97.2699,10249.0
2016-03-29 11:20:00,112.53,112.58,112.53,112.54,19386.0,97.2699,97.3131,97.2699,97.2785,19386.0
2016-03-29 11:25:00,112.55,112.61,112.55,112.6,6677.0,97.2872,97.3391,97.2872,97.3304,6677.0
2016-03-29 11:30:00,112.58,112.61,112.56,112.61,11153.0,97.3131,97.3391,97.2958,97.3391,11153.0
2016-03-29 11:35:00,112.61,112.61,112.52,112.59,9722.0,97.3391,97.3391,97.2613,97.3218,9722.0
2016-03-29 11:40:00,112.58,112.63,112.58,112.62,9726.0,97.3131,97.3563,97.3131,97.3477,9726.0
2016-03-29 11:45:00,112.62,112.71,112.61,112.69,9785.0,97.3477,97.4255,97.3391,97.4082,9785.0
2016-03-29 11:50:00,112.7,112.71,112.66,112.66,6700.0,97.4168,97.4255,97.3823,97.3823,6700.0
2016-03-29 11:55:00,112.67,112.67,112.61,112.61,7967.0,97.3909,97.3909,97.3391,97.3391,7967.0
2016-03-29 12:00:00,112.61,112.63,112.59,112.59,6200.0,97.3391,97.3563,97.3218,97.3218,6200.0
2016-03-29 12:05:00,112.6,112.64,112.59,112.62,11800.0,97.3304,97.365,97.3218,97.3477,11800.0
2016-03-29 12:10:00,112.6,112.64,112.59,112.64,10918.0,97.3304,97.365,97.3218,97.365,10918.0
2016-03-29 12:15:00,112.63,112.66,112.6,112.64,9560.0,97.3563,97.3823,97.3304,97.365,9560.0
2016-03-29 12:20:00,112.64,113.04,112.64,112.95,34596.0,97.365,97.7107,97.365,97.6329,34596.0
2016-03-29 12:25:00,112.94,113.14,112.93,113.13,18256.0,97.6243,97.7972,97.6157,97.7885,18256.0
2016-03-29 12:30:00,113.14,113.22,113.1,113.12,8822.0,97.7972,97.8663,97.7626,97.7799,8822.0
2016-03-29 12:35:00,113.15,113.16,113.08,113.11,9417.0,97.8058,97.8145,97.7453,97.7712,9417.0
2016-03-29 12:40:00,113.12,113.32,113.12,113.31,11825.0,97.7799,97.9528,97.7799,97.9441,11825.0
2016-03-29 12:45:00,113.32,113.33,113.25,113.26,9996.0,97.9528,97.9614,97.8923,97.9009,9996.0
2016-03-29 12:50:00,113.28,113.3,113.26,113.29,9090.0,97.9182,97.9355,97.9009,97.9268,9090.0
2016-03-29 12:55:00,113.27,113.27,113.14,113.17,9200.0,97.9096,97.9096,97.7972,97.8231,9200.0
2016-03-29 13:00:00,113.18,113.2,113.09,113.09,11050.0,97.8318,97.849,97.754,97.754,11050.0
2016-03-29 13:05:00,113.08,113.12,113.02,113.12,9451.0,97.7453,97.7799,97.6935,97.7799,9451.0
2016-03-29 13:10:00,113.11,113.14,113.08,113.12,12329.0,97.7712,97.7972,97.7453,97.7799,12329.0
2016-03-29 13:15:00,113.12,113.22,113.12,113.2,9485.0,97.7799,97.8663,97.7799,97.849,9485.0
2016-03-29 13:20:00,113.2,113.23,113.11,113.11,12901.0,97.849,97.875,97.7712,97.7712,12901.0
2016-03-29 13:25:00,113.11,113.16,113.11,113.16,5628.0,97.7712,97.8145,97.7712,97.8145,5628.0
2016-03-29 13:30:00,113.14,113.17,113.11,113.13,8320.0,97.7972,97.8231,97.7712,97.7885,8320.0
2016-03-29 13:35:00,113.14,113.14,113.09,113.14,9398.0,97.7972,97.7972,97.754,97.7972,9398.0
2016-03-29 13:40:00,113.15,113.22,113.15,113.18,9632.0,97.8058,97.8663,97.8058,97.8318,9632.0
2016-03-29 13:45:00,113.19,113.28,113.19,113.25,10732.0,97.8404,97.9182,97.8404,97.8923,10732.0
2016-03-29 13:50:00,113.26,113.3,113.25,113.27,7669.0,97.9009,97.9355,97.8923,97.9096,7669.0
2016-03-29 13:55:00,113.25,113.32,113.25,113.28,10867.0,97.8923,97.9528,97.8923,97.9182,10867.0
2016-03-29 14:00:00,113.28,113.45,113.27,113.45,8774.0,97.9182,98.0651,97.9096,98.0651,8774.0
2016-03-29 14:05:00,113.45,113.45,113.39,113.44,7969.0,98.0651,98.0651,98.0133,98.0565,7969.0
2016-03-29 14:10:00,113.44,113.49,113.43,113.46,8660.0,98.0565,98.0997,98.0479,98.0738,8660.0
2016-03-29 14:15:00,113.47,113.56,113.46,113.52,11052.0,98.0824,98.1602,98.0738,98.1256,11052.0
2016-03-29 14:20:00,113.52,113.56,113.5,113.53,12957.0,98.1256,98.1602,98.1084,98.1343,12957.0
2016-03-29 14:25:00,113.54,113.65,113.53,113.63,13758.0,98.1429,98.238,98.1343,98.2207,13758.0
2016-03-29 14:30:00,113.63,113.65,113.59,113.63,11160.0,98.2207,98.238,98.1862,98.2207,11160.0
2016-03-29 14:35:00,113.64,113.71,113.64,113.68,11729.0,98.2294,98.2899,98.2294,98.264,11729.0
2016-03-29 14:40:00,113.69,113.7,113.65,113.69,10400.0,98.2726,98.2812,98.238,98.2726,10400.0
2016-03-29 14:45:00,113.7,113.74,113.68,113.7,19079.0,98.2812,98.3158,98.264,98.2812,19079.0
2016-03-29 14:50:00,113.69,113.71,113.65,113.65,9394.0,98.2726,98.2899,98.238,98.238,9394.0
2016-03-29 14:55:00,113.65,113.65,113.59,113.64,11521.0,98.238,98.238,98.1862,98.2294,11521.0
2016-03-29 15:00:00,113.64,113.69,113.59,113.68,7855.0,98.2294,98.2726,98.1862,98.264,7855.0
2016-03-29 15:05:00,113.69,113.71,113.67,113.71,10947.0,98.2726,98.2899,98.2553,98.2899,10947.0
2016-03-29 15:10:00,113.7,113.76,113.7,113.76,11675.0,98.2812,98.3331,98.2812,98.3331,11675.0
2016-03-29 15:15:00,113.74,113.75,113.7,113.74,6734.0,98.3158,98.3245,98.2812,98.3158,6734.0
2016-03-29 15:20:00,113.76,113.81,113.75,113.79,11475.0,98.3331,98.3763,98.3245,98.359,11475.0
2016-03-29 15:25:00,113.79,113.8,113.76,113.79,8830.0,98.359,98.3677,98.3331,98.359,8830.0
2016-03-29 15:30:00,113.8,113.8,113.71,113.72,11862.0,98.3677,98.3677,98.2899,98.2985,11862.0
2016-03-29 15:35:00,113.72,113.75,113.69,113.73,9611.0,98.2985,98.3245,98.2726,98.3072,9611.0
2016-03-29 15:40:00,113.73,113.77,113.68,113.69,27505.0,98.3072,98.3417,98.264,98.2726,27505.0
2016-03-29 15:45:00,113.68,113.69,113.63,113.69,23891.0,98.264,98.2726,98.2207,98.2726,23891.0
2016-03-29 15:50:00,113.67,113.75,113.66,113.71,15667.0,98.2553,98.3245,98.2467,98.2899,15667.0
2016-03-29 15:55:00,113.71,113.8,113.69,113.77,55305.0,98.2899,98.3677,98.2726,98.3417,55305.0
2016-03-30 09:30:00,114.38,114.48,114.3,114.37,13421.0,98.869,98.9555,98.7999,98.8604,13421.0
2016-03-30 09:35:00,114.37,114.52,114.35,114.52,6400.0,98.8604,98.99,98.8431,98.99,6400.0
2016-03-30 09:40:00,114.52,114.57,114.49,114.54,4915.0,98.99,99.0333,98.9641,99.0073,4915.0
2016-03-30 09:45:00,114.62,114.69,114.61,114.67,4195.0,99.0765,99.137,99.0678,99.1197,4195.0
2016-03-30 09:50:00,114.69,114.7,114.58,114.58,8024.0,99.137,99.1456,99.0419,99.0419,8024.0
2016-03-30 09:55:00,114.58,114.58,114.54,114.54,3600.0,99.0419,99.0419,99.0073,99.0073,3600.0
2016-03-30 10:00:00,114.55,114.55,114.46,114.47,10751.0,99.016,99.016,98.9382,98.9468,10751.0
2016-03-30 10:05:00,114.48,114.58,114.47,114.51,6900.0,98.9555,99.0419,98.9468,98.9814,6900.0
2016-03-30 10:10:00,114.52,114.56,114.48,114.49,7422.0,98.99,99.0246,98.9555,98.9641,7422.0
2016-03-30 10:15:00,114.51,114.54,114.47,114.5,3364.0,98.9814,99.0073,98.9468,98.9728,3364.0
2016-03-30 10:20:00,114.52,114.52,114.45,114.46,1800.0,98.99,98.99,98.9295,98.9382,1800.0
2016-03-30 10:25:00,114.44,114.5,114.43,114.45,4935.0,98.9209,98.9728,98.9122,98.9295,4935.0
2016-03-30 10:30:00,114.44,114.6,114.44,114.6,6971.0,98.9209,99.0592,98.9209,99.0592,6971.0
2016-03-30 10:35:00,114.62,114.65,114.6,114.61,4616.0,99.0765,99.1024,99.0592,99.0678,4616.0
2016-03-30 10:40:00,114.63,114.68,114.63,114.64,4130.0,99.0851,99.1283,99.0851,99.0938,4130.0
2016-03-30 10:45:00,114.64,114.64,114.52,114.57,6549.0,99.0938,99.0938,98.99,99.0333,6549.0
2016-03-30 10:50:00,114.57,114.63,114.51,114.61,16425.0,99.0333,99.0851,98.9814,99.0678,16425.0
2016-03-30 10:55:00,114.61,114.62,114.57,114.59,11391.0,99.0678,99.0765,99.0333,99.0505,11391.0
2016-03-30 11:00:00,114.59,114.7,114.55,114.7,11467.0,99.0505,99.1456,99.016,99.1456,11467.0
2016-03-30 11:05:00,114.72,114.72,114.56,114.57,7200.0,99.1629,99.1629,99.0246,99.0333,7200.0
2016-03-30 11:10:00,114.58,114.6,114.53,114.53,7380.0,99.0419,99.0592,98.9987,98.9987,7380.0
2016-03-30 11:15:00,114.53,114.53,114.4,114.4,7800.0,98.9987,98.9987,98.8863,98.8863,7800.0
2016-03-30 11:20:00,114.4,114.43,114.35,114.37,5649.0,98.8863,98.9122,98.8431,98.8604,5649.0
2016-03-30 11:25:00,114.38,114.41,114.32,114.32,15097.0,98.869,98.895,98.8172,98.8172,15097.0
2016-03-30 11:30:00,114.3,114.32,114.22,114.25,10902.0,98.7999,98.8172,98.7307,98.7567,10902.0
2016-03-30 11:35:00,114.25,114.3,114.16,114.19,16019.0,98.7567,98.7999,98.6789,98.7048,16019.0
2016-03-30 11:40:00,114.19,114.25,114.18,114.25,9786.0,98.7048,98.7567,98.6961,98.7567,9786.0
2016-03-30 11:45:00,114.25,114.33,114.22,114.32,11655.0,98.7567,98.8258,98.7307,98.8172,11655.0
2016-03-30 11:50:00,114.32,114.35,114.31,114.31,6337.0,98.8172,98.8431,98.8085,98.8085,6337.0
2016-03-30 11:55:00,114.31,114.34,114.3,114.33,6198.0,98.8085,98.8345,98.7999,98.8258,6198.0
2016-03-30 12:00:00,114.32,114.33,114.29,114.31,3854.0,98.8172,98.8258,98.7912,98.8085,3854.0
2016-03-30 12:05:00,114.28,114.32,114.26,114.31,4995.0,98.7826,98.8172,98.7653,98.8085,4995.0
2016-03-30 12:10:00,114.31,114.36,114.3,114.34,9064.0,98.8085,98.8517,98.7999,98.8345,9064.0
2016-03-30 12:15:00,114.36,114.4,114.35,114.35,3400.0,98.8517,98.8863,98.8431,98.8431,3400.0
2016-03-30 12:20:00,114.34,114.36,114.24,114.24,4462.0,98.8345,98.8517,98.748,98.748,4462.0
2016-03-30 12:25:00,114.2,114.24,114.2,114.23,4936.0,98.7134,98.748,98.7134,98.7394,4936.0
2016-03-30 12:30:00,114.24,114.31,114.2,114.3,5905.0,98.748,98.8085,98.7134,98.7999,5905.0
2016-03-30 12:35:00,114.3,114.3,114.14,114.18,11556.0,98.7999,98.7999,98.6616,98.6961,11556.0
2016-03-30 12:40:00,114.18,114.19,114.13,114.15,2400.0,98.6961,98.7048,98.6529,98.6702,2400.0
2016-03-30 12:45:00,114.16,114.18,114.14,114.17,4891.0,98.6789,98.6961,98.6616,98.6875,4891.0
2016-03-30 12:50:00,114.17,114.21,114.12,114.12,6693.0,98.6875,98.7221,98.6443,98.6443,6693.0
2016-03-30 12:55:00,114.12,114.21,114.12,114.19,6321.0,98.6443,98.7221,98.6443,98.7048,6321.0
2016-03-30 13:00:00,114.19,114.23,114.16,114.16,4034.0,98.7048,98.7394,98.6789,98.6789,4034.0
2016-03-30 13:05:00,114.17,114.18,114.08,114.12,23968.0,98.6875,98.6961,98.6097,98.6443,23968.0
2016-03-30 13:10:00,114.1,114.12,114.09,114.09,6809.0,98.627,98.6443,98.6184,98.6184,6809.0
2016-03-30 13:15:00,114.09,114.1,114.05,114.05,4241.0,98.6184,98.627,98.5838,98.5838,4241.0
2016-03-30 13:20:00,114.07,114.11,114.06,114.11,5555.0,98.6011,98.6356,98.5924,98.6356,5555.0
2016-03-30 13:25:00,114.11,114.13,114.08,114.09,6911.0,98.6356,98.6529,98.6097,98.6184,6911.0
2016-03-30 13:30:00,114.09,114.12,114.01,114.07,8108.0,98.6184,98.6443,98.5492,98.6011,8108.0
2016-03-30 13:35:00,114.07,114.1,114.06,114.09,2503.0,98.6011,98.627,98.5924,98.6184,2503.0
2016-03-30 13:40:00,114.09,114.17,114.09,114.16,4656.0,98.6184,98.6875,98.6184,98.6789,4656.0
2016-03-30 13:45:00,114.17,114.26,114.16,114.25,3725.0,98.6875,98.7653,98.6789,98.7567,3725.0
2016-03-30 13:50:00,114.25,114.29,114.23,114.25,14162.0,98.7567,98.7912,98.7394,98.7567,14162.0
2016-03-30 13:55:00,114.26,114.27,114.22,114.22,5841.0,98.7653,98.7739,98.7307,98.7307,5841.0
2016-03-30 14:00:00,114.21,114.31,114.2,114.31,9500.0,98.7221,98.8085,98.7134,98.8085,9500.0
2016-03-30 14:05:00,114.3,114.36,114.3,114.32,4649.0,98.7999,98.8517,98.7999,98.8172,4649.0
2016-03-30 14:10:00,114.32,114.34,114.27,114.27,7061.0,98.8172,98.8345,98.7739,98.7739,7061.0
2016-03-30 14:15:00,114.27,114.27,114.21,114.25,4860.0,98.7739,98.7739,98.7221,98.7567,4860.0
2016-03-30 14:20:00,114.25,114.26,114.21,114.25,11894.0,98.7567,98.7653,98.7221,98.7567,11894.0
2016-03-30 14:25:00,114.27,114.36,114.23,114.35,13190.0,98.7739,98.8517,98.7394,98.8431,13190.0
2016-03-30 14:30:00,114.37,114.39,114.32,114.35,7586.0,98.8604,98.8777,98.8172,98.8431,7586.0
2016-03-30 14:35:00,114.35,114.35,114.31,114.33,3050.0,98.8431,98.8431,98.8085,98.8258,3050.0
2016-03-30 14:40:00,114.33,114.33,114.23,114.26,8910.0,98.8258,98.8258,98.7394,98.7653,8910.0
2016-03-30 14:45:00,114.26,114.35,114.26,114.35,264290.0,98.7653,98.8431,98.7653,98.8431,264290.0
2016-03-30 14:50:00,114.34,114.39,114.33,114.38,4472.0,98.8345,98.8777,98.8258,98.869,4472.0
2016-03-30 14:55:00,114.37,114.38,114.35,114.36,25000.0,98.8604,98.869,98.8431,98.8517,25000.0
2016-03-30 15:00:00,114.36,114.43,114.35,114.4,34046.0,98.8517,98.9122,98.8431,98.8863,34046.0
2016-03-30 15:05:00,114.4,114.49,114.39,114.47,32418.0,98.8863,98.9641,98.8777,98.9468,32418.0
2016-03-30 15:10:00,114.47,114.48,114.43,114.48,34100.0,98.9468,98.9555,98.9122,98.9555,34100.0
2016-03-30 15:15:00,114.48,114.51,114.42,114.45,32995.0,98.9555,98.9814,98.9036,98.9295,32995.0
2016-03-30 15:20:00,114.45,114.52,114.44,114.5,32662.0,98.9295,98.99,98.9209,98.9728,32662.0
2016-03-30 15:25:00,114.5,114.53,114.46,114.49,34398.0,98.9728,98.9987,98.9382,98.9641,34398.0
2016-03-30 15:30:00,114.49,114.5,114.41,114.44,34803.0,98.9641,98.9728,98.895,98.9209,34803.0
2016-03-30 15:35:00,114.44,114.45,114.38,114.41,34852.0,98.9209,98.9295,98.869,98.895,34852.0
2016-03-30 15:40:00,114.41,114.42,114.33,114.38,41798.0,98.895,98.9036,98.8258,98.869,41798.0
2016-03-30 15:45:00,114.37,114.37,114.32,114.32,34821.0,98.8604,98.8604,98.8172,98.8172,34821.0
2016-03-30 15:50:00,114.31,114.38,114.31,114.33,37473.0,98.8085,98.869,98.8085,98.8258,37473.0
2016-03-30 15:55:00,114.32,114.32,114.2,114.23,56280.0,98.8172,98.8172,98.7134,98.7394,56280.0
2016-03-31 09:30:00,114.24,114.28,114.15,114.28,9366.0,98.748,98.7826,98.6702,98.7826,9366.0
2016-03-31 09:35:00,114.25,114.25,114.21,114.25,3000.0,98.7567,98.7567,98.7221,98.7567,3000.0
2016-03-31 09:40:00,114.29,114.31,114.23,114.29,25417.0,98.7912,98.8085,98.7394,98.7912,25417.0
2016-03-31 09:45:00,114.3,114.38,114.3,114.38,5556.0,98.7999,98.869,98.7999,98.869,5556.0
2016-03-31 09:50:00,114.39,114.4,114.26,114.27,6323.0,98.8777,98.8863,98.7653,98.7739,6323.0
2016-03-31 09:55:00,114.21,114.26,114.2,114.26,5185.0,98.7221,98.7653,98.7134,98.7653,5185.0
2016-03-31 10:00:00,114.25,114.27,114.22,114.27,15949.0,98.7567,98.7739,98.7307,98.7739,15949.0
2016-03-31 10:05:00,114.26,114.32,114.24,114.26,5349.0,98.7653,98.8172,98.748,98.7653,5349.0
2016-03-31 10:10:00,114.28,114.36,114.27,114.35,9000.0,98.7826,98.8517,98.7739,98.8431,9000.0
2016-03-31 10:15:00,114.32,114.38,114.29,114.32,7590.0,98.8172,98.869,98.7912,98.8172,7590.0
2016-03-31 10:20:00,114.32,114.46,114.32,114.41,7609.0,98.8172,98.9382,98.8172,98.895,7609.0
2016-03-31 10:25:00,114.4,114.41,114.29,114.29,7900.0,98.8863,98.895,98.7912,98.7912,7900.0
2016-03-31 10:30:00,114.29,114.33,114.23,114.26,9800.0,98.7912,98.8258,98.7394,98.7653,9800.0
2016-03-31 10:35:00,114.28,114.29,114.24,114.26,5200.0,98.7826,98.7912,98.748,98.7653,5200.0
2016-03-31 10:40:00,114.27,114.37,114.26,114.37,9805.0,98.7739,98.8604,98.7653,98.8604,9805.0
2016-03-31 10:45:00,114.36,114.36,114.31,114.31,5700.0,98.8517,98.8517,98.8085,98.8085,5700.0
2016-03-31 10:50:00,114.35,114.42,114.31,114.39,12379.0,98.8431,98.9036,98.8085,98.8777,12379.0
2016-03-31 10:55:00,114.39,114.4,114.32,114.32,4066.0,98.8777,98.8863,98.8172,98.8172,4066.0
2016-03-31 11:00:00,114.33,114.38,114.31,114.36,10795.0,98.8258,98.869,98.8085,98.8517,10795.0
2016-03-31 11:05:00,114.38,114.44,114.37,114.38,13149.0,98.869,98.9209,98.8604,98.869,13149.0
2016-03-31 11:10:00,114.38,114.44,114.38,114.43,12934.0,98.869,98.9209,98.869,98.9122,12934.0
2016-03-31 11:15:00,114.45,114.47,114.43,114.44,6531.0,98.9295,98.9468,98.9122,98.9209,6531.0
2016-03-31 11:20:00,114.45,114.45,114.38,114.41,9402.0,98.9295,98.9295,98.869,98.895,9402.0
2016-03-31 11:25:00,114.41,114.41,114.33,114.35,8688.0,98.895,98.895,98.8258,98.8431,8688.0
2016-03-31 11:30:00,114.37,114.4,114.28,114.3,20043.0,98.8604,98.8863,98.7826,98.7999,20043.0
2016-03-31 11:35:00,114.31,114.34,114.3,114.33,6606.0,98.8085,98.8345,98.7999,98.8258,6606.0
2016-03-31 11:40:00,114.34,114.38,114.34,114.38,4264.0,98.8345,98.869,98.8345,98.869,4264.0
2016-03-31 11:45:00,114.37,114.41,114.35,114.41,3733.0,98.8604,98.895,98.8431,98.895,3733.0
2016-03-31 11:50:00,114.42,114.46,114.41,114.42,28639.0,98.9036,98.9382,98.895,98.9036,28639.0
2016-03-31 11:55:00,114.44,114.49,114.44,114.46,7575.0,98.9209,98.9641,98.9209,98.9382,7575.0
2016-03-31 12:00:00,114.45,114.51,114.45,114.5,11125.0,98.9295,98.9814,98.9295,98.9728,11125.0
2016-03-31 12:05:00,114.51,114.51,114.47,114.47,13106.0,98.9814,98.9814,98.9468,98.9468,13106.0
2016-03-31 12:10:00,114.45,114.46,114.44,114.44,2447.0,98.9295,98.9382,98.9209,98.9209,2447.0
2016-03-31 12:15:00,114.46,114.5,114.45,114.5,7782.0,98.9382,98.9728,98.9295,98.9728,7782.0
2016-03-31 12:20:00,114.49,114.51,114.46,114.48,51387.0,98.9641,98.9814,98.9382,98.9555,51387.0
2016-03-31 12:25:00,114.48,114.51,114.47,114.5,42405.0,98.9555,98.9814,98.9468,98.9728,42405.0
2016-03-31 12:30:00,114.5,114.5,114.4,114.4,5741.0,98.9728,98.9728,98.8863,98.8863,5741.0
2016-03-31 12:35:00,114.4,114.42,114.37,114.41,3281.0,98.8863,98.9036,98.8604,98.895,3281.0
2016-03-31 12:40:00,114.41,114.43,114.41,114.42,5200.0,98.895,98.9122,98.895,98.9036,5200.0
2016-03-31 12:45:00,114.43,114.44,114.4,114.41,193602.0,98.9122,98.9209,98.8863,98.895,193602.0
2016-03-31 12:50:00,114.41,114.42,114.38,114.41,7135.0,98.895,98.9036,98.869,98.895,7135.0
2016-03-31 12:55:00,114.42,114.43,114.38,114.38,7019.0,98.9036,98.9122,98.869,98.869,7019.0
2016-03-31 13:00:00,114.39,114.4,114.35,114.35,4238.0,98.8777,98.8863,98.8431,98.8431,4238.0
2016-03-31 13:05:00,114.35,114.4,114.35,114.39,4168.0,98.8431,98.8863,98.8431,98.8777,4168.0
2016-03-31 13:10:00,114.38,114.4,114.35,114.36,3498.0,98.869,98.8863,98.8431,98.8517,3498.0
2016-03-31 13:15:00,114.36,114.37,114.33,114.33,7435.0,98.8517,98.8604,98.8258,98.8258,7435.0
2016-03-31 13:20:00,114.36,114.39,114.35,114.37,5240.0,98.8517,98.8777,98.8431,98.8604,5240.0
2016-03-31 13:25:00,114.36,114.37,114.33,114.34,3000.0,98.8517,98.8604,98.8258,98.8345,3000.0
2016-03-31 13:30:00,114.34,114.34,114.27,114.27,7205.0,98.8345,98.8345,98.7739,98.7739,7205.0
2016-03-31 13:35:00,114.28,114.3,114.27,114.28,4360.0,98.7826,98.7999,98.7739,98.7826,4360.0
2016-03-31 13:40:00,114.29,114.29,114.22,114.23,9557.0,98.7912,98.7912,98.7307,98.7394,9557.0
2016-03-31 13:45:00,114.24,114.24,114.19,114.22,3143.0,98.748,98.748,98.7048,98.7307,3143.0
2016-03-31 13:50:00,114.22,114.26,114.22,114.22,4430.0,98.7307,98.7653,98.7307,98.7307,4430.0
2016-03-31 13:55:00,114.22,114.24,114.12,114.19,6249.0,98.7307,98.748,98.6443,98.7048,6249.0
2016-03-31 14:00:00,114.17,114.17,114.13,114.13,3517.0,98.6875,98.6875,98.6529,98.6529,3517.0
2016-03-31 14:05:00,114.12,114.13,114.1,114.13,11920.0,98.6443,98.6529,98.627,98.6529,11920.0
2016-03-31 14:10:00,114.12,114.16,114.12,114.13,8308.0,98.6443,98.6789,98.6443,98.6529,8308.0
2016-03-31 14:15:00,114.11,114.19,114.11,114.17,9333.0,98.6356,98.7048,98.6356,98.6875,9333.0
2016-03-31 14:20:00,114.17,114.17,114.13,114.14,2276.0,98.6875,98.6875,98.6529,98.6616,2276.0
2016-03-31 14:25:00,114.12,114.12,114.02,114.05,11835.0,98.6443,98.6443,98.5578,98.5838,11835.0
2016-03-31 14:30:00,114.03,114.09,114.03,114.06,3877.0,98.5665,98.6184,98.5665,98.5924,3877.0
2016-03-31 14:35:00,114.06,114.08,114.01,114.01,5718.0,98.5924,98.6097,98.5492,98.5492,5718.0
2016-03-31 14:40:00,113.99,113.99,113.94,113.94,7807.0,98.5319,98.5319,98.4887,98.4887,7807.0
2016-03-31 14:45:00,113.96,114.01,113.96,113.99,7595.0,98.506,98.5492,98.506,98.5319,7595.0
2016-03-31 14:50:00,114.0,114.07,113.96,114.07,12288.0,98.5406,98.6011,98.506,98.6011,12288.0
2016-03-31 14:55:00,114.05,114.07,114.0,114.03,5484.0,98.5838,98.6011,98.5406,98.5665,5484.0
2016-03-31 15:00:00,114.03,114.1,113.99,114.1,12559.0,98.5665,98.627,98.5319,98.627,12559.0
2016-03-31 15:05:00,114.1,114.1,114.05,114.07,3465.0,98.627,98.627,98.5838,98.6011,3465.0
2016-03-31 15:10:00,114.07,114.08,114.03,114.06,7599.0,98.6011,98.6097,98.5665,98.5924,7599.0
2016-03-31 15:15:00,114.09,114.1,114.04,114.08,39948.0,98.6184,98.627,98.5751,98.6097,39948.0
2016-03-31 15:20:00,114.09,114.18,114.09,114.17,65125.0,98.6184,98.6961,98.6184,98.6875,65125.0
2016-03-31 15:25:00,114.17,114.18,114.13,114.16,63369.0,98.6875,98.6961,98.6529,98.6789,63369.0
2016-03-31 15:30:00,114.17,114.21,114.16,114.2,68019.0,98.6875,98.7221,98.6789,98.7134,68019.0
2016-03-31 15:35:00,114.19,114.23,114.18,114.19,69227.0,98.7048,98.7394,98.6961,98.7048,69227.0
2016-03-31 15:40:00,114.19,114.19,114.11,114.18,90629.0,98.7048,98.7048,98.6356,98.6961,90629.0
2016-03-31 15:45:00,114.19,114.31,114.19,114.25,86444.0,98.7048,98.8085,98.7048,98.7567,86444.0
2016-03-31 15:50:00,114.24,114.27,114.2,114.22,114114.0,98.748,98.7739,98.7134,98.7307,114114.0
2016-03-31 15:55:00,114.21,114.22,113.99,114.08,240795.0,98.7221,98.7307,98.5319,98.6097,240795.0
2016-04-01 09:30:00,113.31,113.57,113.27,113.35,90826.0,97.9441,98.1689,97.9096,97.9787,90826.0
2016-04-01 09:35:00,113.32,113.35,113.22,113.28,7765.0,97.9528,97.9787,97.8663,97.9182,7765.0
2016-04-01 09:40:00,113.21,113.28,113.18,113.28,4600.0,97.8577,97.9182,97.8318,97.9182,4600.0
2016-04-01 09:45:00,113.24,113.48,113.24,113.48,13135.0,97.8836,98.0911,97.8836,98.0911,13135.0
2016-04-01 09:50:00,113.47,113.47,113.36,113.36,11758.0,98.0824,98.0824,97.9873,97.9873,11758.0
2016-04-01 09:55:00,113.38,113.47,113.33,113.47,9475.0,98.0046,98.0824,97.9614,98.0824,9475.0
2016-04-01 10:00:00,113.48,113.53,113.4,113.53,29570.0,98.0911,98.1343,98.0219,98.1343,29570.0
2016-04-01 10:05:00,113.51,113.78,113.51,113.73,17059.0,98.117,98.3504,98.117,98.3072,17059.0
2016-04-01 10:10:00,113.74,113.88,113.74,113.86,10100.0,98.3158,98.4368,98.3158,98.4195,10100.0
2016-04-01 10:15:00,113.89,113.93,113.8,113.82,5000.0,98.4455,98.4801,98.3677,98.385,5000.0
2016-04-01 10:20:00,113.83,113.89,113.82,113.87,3336.0,98.3936,98.4455,98.385,98.4282,3336.0
2016-04-01 10:25:00,113.86,113.86,113.8,113.8,2846.0,98.4195,98.4195,98.3677,98.3677,2846.0
2016-04-01 10:30:00,113.8,113.86,113.78,113.85,4100.0,98.3677,98.4195,98.3504,98.4109,4100.0
2016-04-01 10:35:00,113.85,114.07,113.84,114.06,11725.0,98.4109,98.6011,98.4023,98.5924,11725.0
2016-04-01 10:40:00,114.08,114.15,114.06,114.07,8426.0,98.6097,98.6702,98.5924,98.6011,8426.0
2016-04-01 10:45:00,114.07,114.09,114.05,114.05,5898.0,98.6011,98.6184,98.5838,98.5838,5898.0
2016-04-01 10:50:00,114.02,114.05,113.96,113.97,20715.0,98.5578,98.5838,98.506,98.5146,20715.0
2016-04-01 10:55:00,113.96,114.17,113.94,114.16,9932.0,98.506,98.6875,98.4887,98.6789,9932.0
2016-04-01 11:00:00,114.18,114.25,114.14,114.23,20632.0,98.6961,98.7567,98.6616,98.7394,20632.0
2016-04-01 11:05:00,114.22,114.27,114.18,114.19,28019.0,98.7307,98.7739,98.6961,98.7048,28019.0
2016-04-01 11:10:00,114.19,114.24,114.17,114.19,27615.0,98.7048,98.748,98.6875,98.7048,27615.0
2016-04-01 11:15:00,114.21,114.22,114.12,114.16,12324.0,98.7221,98.7307,98.6443,98.6789,12324.0
2016-04-01 11:20:00,114.14,114.15,114.12,114.13,6251.0,98.6616,98.6702,98.6443,98.6529,6251.0
2016-04-01 11:25:00,114.13,114.2,114.11,114.15,11295.0,98.6529,98.7134,98.6356,98.6702,11295.0
2016-04-01 11:30:00,114.15,114.24,114.15,114.24,9492.0,98.6702,98.748,98.6702,98.748,9492.0
2016-04-01 11:35:00,114.25,114.32,114.25,114.27,11250.0,98.7567,98.8172,98.7567,98.7739,11250.0
2016-04-01 11:40:00,114.29,114.36,114.25,114.26,11085.0,98.7912,98.8517,98.7567,98.7653,11085.0
2016-04-01 11:45:00,114.28,114.28,114.2,114.2,13892.0,98.7826,98.7826,98.7134,98.7134,13892.0
2016-04-01 11:50:00,114.2,114.2,114.11,114.12,19413.0,98.7134,98.7134,98.6356,98.6443,19413.0
2016-04-01 11:55:00,114.12,114.16,114.1,114.15,4100.0,98.6443,98.6789,98.627,98.6702,4100.0
2016-04-01 12:00:00,114.16,114.22,114.15,114.17,9100.0,98.6789,98.7307,98.6702,98.6875,9100.0
2016-04-01 12:05:00,114.17,114.17,114.13,114.15,4300.0,98.6875,98.6875,98.6529,98.6702,4300.0
2016-04-01 12:10:00,114.16,114.16,114.1,114.11,16600.0,98.6789,98.6789,98.627,98.6356,16600.0
2016-04-01 12:15:00,114.12,114.17,114.1,114.11,23500.0,98.6443,98.6875,98.627,98.6356,23500.0
2016-04-01 12:20:00,114.12,114.12,114.0,114.02,14492.0,98.6443,98.6443,98.5406,98.5578,14492.0
2016-04-01 12:25:00,114.04,114.08,114.03,114.07,3938.0,98.5751,98.6097,98.5665,98.6011,3938.0
2016-04-01 12:30:00,114.06,114.07,114.01,114.03,6112.0,98.5924,98.6011,98.5492,98.5665,6112.0
2016-04-01 12:35:00,114.03,114.1,114.03,114.08,5556.0,98.5665,98.627,98.5665,98.6097,5556.0
2016-04-01 12:40:00,114.09,114.16,114.09,114.11,10120.0,98.6184,98.6789,98.6184,98.6356,10120.0
2016-04-01 12:45:00,114.13,114.18,114.11,114.16,8820.0,98.6529,98.6961,98.6356,98.6789,8820.0
2016-04-01 12:50:00,114.14,114.14,114.11,114.12,4300.0,98.6616,98.6616,98.6356,98.6443,4300.0
2016-04-01 12:55:00,114.12,114.22,114.11,114.17,18926.0,98.6443,98.7307,98.6356,98.6875,18926.0
2016-04-01 13:00:00,114.17,114.21,114.14,114.2,8446.0,98.6875,98.7221,98.6616,98.7134,8446.0
2016-04-01 13:05:00,114.2,114.2,114.16,114.19,4066.0,98.7134,98.7134,98.6789,98.7048,4066.0
2016-04-01 13:10:00,114.18,114.28,114.18,114.26,6162.0,98.6961,98.7826,98.6961,98.7653,6162.0
2016-04-01 13:15:00,114.27,114.31,114.27,114.29,5241.0,98.7739,98.8085,98.7739,98.7912,5241.0
2016-04-01 13:20:00,114.3,114.39,114.3,114.37,9144.0,98.7999,98.8777,98.7999,98.8604,9144.0
2016-04-01 13:25:00,114.36,114.42,114.34,114.38,6326.0,98.8517,98.9036,98.8345,98.869,6326.0
2016-04-01 13:30:00,114.39,114.42,114.36,114.42,4995.0,98.8777,98.9036,98.8517,98.9036,4995.0
2016-04-01 13:35:00,114.43,114.43,114.36,114.43,17145.0,98.9122,98.9122,98.8517,98.9122,17145.0
2016-04-01 13:40:00,114.43,114.47,114.4,114.44,9265.0,98.9122,98.9468,98.8863,98.9209,9265.0
2016-04-01 13:45:00,114.43,114.49,114.43,114.49,6096.0,98.9122,98.9641,98.9122,98.9641,6096.0
2016-04-01 13:50:00,114.49,114.53,114.48,114.5,7137.0,98.9641,98.9987,98.9555,98.9728,7137.0
2016-04-01 13:55:00,114.49,114.5,114.45,114.45,4402.0,98.9641,98.9728,98.9295,98.9295,4402.0
2016-04-01 14:00:00,114.46,114.5,114.42,114.49,6304.0,98.9382,98.9728,98.9036,98.9641,6304.0
2016-04-01 14:05:00,114.5,114.54,114.49,114.53,7550.0,98.9728,99.0073,98.9641,98.9987,7550.0
2016-04-01 14:10:00,114.53,114.55,114.51,114.54,4800.0,98.9987,99.016,98.9814,99.0073,4800.0
2016-04-01 14:15:00,114.55,114.57,114.5,114.5,8140.0,99.016,99.0333,98.9728,98.9728,8140.0
2016-04-01 14:20:00,114.5,114.52,114.48,114.49,6800.0,98.9728,98.99,98.9555,98.9641,6800.0
2016-04-01 14:25:00,114.5,114.51,114.41,114.45,9677.0,98.9728,98.9814,98.895,98.9295,9677.0
2016-04-01 14:30:00,114.45,114.52,114.44,114.52,20326.0,98.9295,98.99,98.9209,98.99,20326.0
2016-04-01 14:35:00,114.53,114.63,114.53,114.59,17430.0,98.9987,99.0851,98.9987,99.0505,17430.0
2016-04-01 14:40:00,114.59,114.63,114.58,114.61,13477.0,99.0505,99.0851,99.0419,99.0678,13477.0
2016-04-01 14:45:00,114.61,114.67,114.61,114.64,7533.0,99.0678,99.1197,99.0678,99.0938,7533.0
2016-04-01 14:50:00,114.64,114.66,114.59,114.59,7193.0,99.0938,99.1111,99.0505,99.0505,7193.0
2016-04-01 14:55:00,114.6,114.63,114.59,114.59,8365.0,99.0592,99.0851,99.0505,99.0505,8365.0
2016-04-01 15:00:00,114.59,114.67,114.59,114.66,9533.0,99.0505,99.1197,99.0505,99.1111,9533.0
2016-04-01 15:05:00,114.66,114.68,114.64,114.66,5690.0,99.1111,99.1283,99.0938,99.1111,5690.0
2016-04-01 15:10:00,114.65,114.7,114.61,114.62,17980.0,99.1024,99.1456,99.0678,99.0765,17980.0
2016-04-01 15:15:00,114.62,114.63,114.59,114.63,8993.0,99.0765,99.0851,99.0505,99.0851,8993.0
2016-04-01 15:20:00,114.63,114.64,114.57,114.57,9723.0,99.0851,99.0938,99.0333,99.0333,9723.0
2016-04-01 15:25:00,114.58,114.66,114.58,114.66,6925.0,99.0419,99.1111,99.0419,99.1111,6925.0
2016-04-01 15:30:00,114.65,114.76,114.65,114.75,22569.0,99.1024,99.1975,99.1024,99.1889,22569.0
2016-04-01 15:35:00,114.75,114.79,114.71,114.77,14664.0,99.1889,99.2234,99.1543,99.2061,14664.0
2016-04-01 15:40:00,114.78,114.81,114.76,114.81,10957.0,99.2148,99.2407,99.1975,99.2407,10957.0
2016-04-01 15:45:00,114.81,114.89,114.81,114.88,18778.0,99.2407,99.3099,99.2407,99.3012,18778.0
2016-04-01 15:50:00,114.88,114.88,114.75,114.76,11574.0,99.3012,99.3012,99.1889,99.1975,11574.0
2016-04-01 15:55:00,114.77,114.86,114.76,114.78,35818.0,99.2061,99.2839,99.1975,99.2148,35818.0
2016-04-04 09:30:00,114.75,114.75,114.66,114.69,3256.0,99.1889,99.1889,99.1111,99.137,3256.0
2016-04-04 09:35:00,114.62,114.62,114.54,114.61,3789.0,99.0765,99.0765,99.0073,99.0678,3789.0
2016-04-04 09:40:00,114.67,114.7,114.64,114.68,3700.0,99.1197,99.1456,99.0938,99.1283,3700.0
2016-04-04 09:45:00,114.7,114.72,114.66,114.71,4070.0,99.1456,99.1629,99.1111,99.1543,4070.0
2016-04-04 09:50:00,114.67,114.74,114.58,114.74,11812.0,99.1197,99.1802,99.0419,99.1802,11812.0
2016-04-04 09:55:00,114.73,114.82,114.7,114.82,3906.0,99.1716,99.2494,99.1456,99.2494,3906.0
2016-04-04 10:00:00,114.75,114.87,114.74,114.86,6981.0,99.1889,99.2926,99.1802,99.2839,6981.0
2016-04-04 10:05:00,114.85,114.87,114.79,114.85,6331.0,99.2753,99.2926,99.2234,99.2753,6331.0
2016-04-04 10:10:00,114.84,114.85,114.73,114.74,7239.0,99.2666,99.2753,99.1716,99.1802,7239.0
2016-04-04 10:15:00,114.71,114.76,114.67,114.74,5236.0,99.1543,99.1975,99.1197,99.1802,5236.0
2016-04-04 10:20:00,114.72,114.84,114.72,114.82,5435.0,99.1629,99.2666,99.1629,99.2494,5435.0
2016-04-04 10:25:00,114.83,114.84,114.73,114.76,7164.0,99.258,99.2666,99.1716,99.1975,7164.0
2016-04-04 10:30:00,114.74,114.83,114.73,114.83,7543.0,99.1802,99.258,99.1716,99.258,7543.0
2016-04-04 10:35:00,114.82,114.82,114.67,114.71,4271.0,99.2494,99.2494,99.1197,99.1543,4271.0
2016-04-04 10:40:00,114.69,114.75,114.68,114.73,20692.0,99.137,99.1889,99.1283,99.1716,20692.0
2016-04-04 10:45:00,114.71,114.71,114.56,114.56,3800.0,99.1543,99.1543,99.0246,99.0246,3800.0
2016-04-04 10:50:00,114.55,114.55,114.45,114.45,6061.0,99.016,99.016,98.9295,98.9295,6061.0
2016-04-04 10:55:00,114.44,114.47,114.43,114.43,4913.0,98.9209,98.9468,98.9122,98.9122,4913.0
2016-04-04 11:00:00,114.45,114.47,114.39,114.46,6600.0,98.9295,98.9468,98.8777,98.9382,6600.0
2016-04-04 11:05:00,114.47,114.48,114.42,114.43,4300.0,98.9468,98.9555,98.9036,98.9122,4300.0
2016-04-04 11:10:00,114.45,114.45,114.4,114.42,10304.0,98.9295,98.9295,98.8863,98.9036,10304.0
2016-04-04 11:15:00,114.39,114.48,114.38,114.48,2300.0,98.8777,98.9555,98.869,98.9555,2300.0
2016-04-04 11:20:00,114.46,114.51,114.46,114.48,3100.0,98.9382,98.9814,98.9382,98.9555,3100.0
2016-04-04 11:25:00,114.49,114.51,114.45,114.48,5665.0,98.9641,98.9814,98.9295,98.9555,5665.0
2016-04-04 11:30:00,114.49,114.54,114.49,114.54,2402.0,98.9641,99.0073,98.9641,99.0073,2402.0
2016-04-04 11:35:00,114.55,114.57,114.54,114.56,2601.0,99.016,99.0333,99.0073,99.0246,2601.0
2016-04-04 11:40:00,114.55,114.55,114.47,114.48,2762.0,99.016,99.016,98.9468,98.9555,2762.0
2016-04-04 11:45:00,114.46,114.5,114.43,114.44,2951.0,98.9382,98.9728,98.9122,98.9209,2951.0
2016-04-04 11:50:00,114.46,114.51,114.46,114.5,6592.0,98.9382,98.9814,98.9382,98.9728,6592.0
2016-04-04 11:55:00,114.49,114.54,114.48,114.54,2900.0,98.9641,99.0073,98.9555,99.0073,2900.0
2016-04-04 12:00:00,114.54,114.62,114.52,114.6,7102.0,99.0073,99.0765,98.99,99.0592,7102.0
2016-04-04 12:05:00,114.61,114.69,114.6,114.66,12684.0,99.0678,99.137,99.0592,99.1111,12684.0
2016-04-04 12:10:00,114.67,114.71,114.67,114.69,2000.0,99.1197,99.1543,99.1197,99.137,2000.0
2016-04-04 12:15:00,114.7,114.73,114.69,114.73,3205.0,99.1456,99.1716,99.137,99.1716,3205.0
2016-04-04 12:20:00,114.73,114.73,114.7,114.71,2100.0,99.1716,99.1716,99.1456,99.1543,2100.0
2016-04-04 12:25:00,114.72,114.73,114.67,114.67,8593.0,99.1629,99.1716,99.1197,99.1197,8593.0
2016-04-04 12:30:00,114.63,114.69,114.63,114.67,2820.0,99.0851,99.137,99.0851,99.1197,2820.0
2016-04-04 12:35:00,114.68,114.72,114.66,114.66,3812.0,99.1283,99.1629,99.1111,99.1111,3812.0
2016-04-04 12:40:00,114.66,114.73,114.63,114.7,4068.0,99.1111,99.1716,99.0851,99.1456,4068.0
2016-04-04 12:45:00,114.7,114.7,114.64,114.68,25184.0,99.1456,99.1456,99.0938,99.1283,25184.0
2016-04-04 12:50:00,114.67,114.74,114.66,114.7,3950.0,99.1197,99.1802,99.1111,99.1456,3950.0
2016-04-04 12:55:00,114.72,114.73,114.68,114.69,12008.0,99.1629,99.1716,99.1283,99.137,12008.0
2016-04-04 13:00:00,114.68,114.69,114.6,114.62,13227.0,99.1283,99.137,99.0592,99.0765,13227.0
2016-04-04 13:05:00,114.63,114.65,114.59,114.63,5566.0,99.0851,99.1024,99.0505,99.0851,5566.0
2016-04-04 13:10:00,114.62,114.64,114.58,114.61,13323.0,99.0765,99.0938,99.0419,99.0678,13323.0
2016-04-04 13:15:00,114.6,114.6,114.56,114.6,7330.0,99.0592,99.0592,99.0246,99.0592,7330.0
2016-04-04 13:20:00,114.61,114.61,114.59,114.61,992.0,99.0678,99.0678,99.0505,99.0678,992.0
2016-04-04 13:25:00,114.59,114.6,114.56,114.58,6394.0,99.0505,99.0592,99.0246,99.0419,6394.0
2016-04-04 13:30:00,114.57,114.59,114.5,114.52,6023.0,99.0333,99.0505,98.9728,98.99,6023.0
2016-04-04 13:35:00,114.53,114.53,114.47,114.49,5146.0,98.9987,98.9987,98.9468,98.9641,5146.0
2016-04-04 13:40:00,114.51,114.52,114.49,114.5,3100.0,98.9814,98.99,98.9641,98.9728,3100.0
2016-04-04 13:45:00,114.49,114.54,114.49,114.52,8108.0,98.9641,99.0073,98.9641,98.99,8108.0
2016-04-04 13:50:00,114.52,114.54,114.52,114.52,1900.0,98.99,99.0073,98.99,98.99,1900.0
2016-04-04 13:55:00,114.51,114.51,114.4,114.41,2700.0,98.9814,98.9814,98.8863,98.895,2700.0
2016-04-04 14:00:00,114.41,114.41,114.36,114.36,5008.0,98.895,98.895,98.8517,98.8517,5008.0
2016-04-04 14:05:00,114.35,114.39,114.32,114.33,9010.0,98.8431,98.8777,98.8172,98.8258,9010.0
2016-04-04 14:10:00,114.3,114.33,114.28,114.33,1849.0,98.7999,98.8258,98.7826,98.8258,1849.0
2016-04-04 14:15:00,114.32,114.32,114.22,114.28,12647.0,98.8172,98.8172,98.7307,98.7826,12647.0
2016-04-04 14:20:00,114.27,114.29,114.25,114.28,6749.0,98.7739,98.7912,98.7567,98.7826,6749.0
2016-04-04 14:25:00,114.28,114.31,114.25,114.31,3522.0,98.7826,98.8085,98.7567,98.8085,3522.0
2016-04-04 14:30:00,114.32,114.37,114.32,114.36,2824.0,98.8172,98.8604,98.8172,98.8517,2824.0
2016-04-04 14:35:00,114.36,114.41,114.36,114.39,2905.0,98.8517,98.895,98.8517,98.8777,2905.0
2016-04-04 14:40:00,114.41,114.42,114.4,114.41,4731.0,98.895,98.9036,98.8863,98.895,4731.0
2016-04-04 14:45:00,114.41,114.45,114.4,114.43,11528.0,98.895,98.9295,98.8863,98.9122,11528.0
2016-04-04 14:50:00,114.43,114.44,114.36,114.36,5421.0,98.9122,98.9209,98.8517,98.8517,5421.0
2016-04-04 14:55:00,114.36,114.38,114.34,114.38,3375.0,98.8517,98.869,98.8345,98.869,3375.0
2016-04-04 15:00:00,114.37,114.44,114.37,114.43,3021.0,98.8604,98.9209,98.8604,98.9122,3021.0
2016-04-04 15:05:00,114.44,114.47,114.37,114.39,5889.0,98.9209,98.9468,98.8604,98.8777,5889.0
2016-04-04 15:10:00,114.39,114.43,114.38,114.41,2390.0,98.8777,98.9122,98.869,98.895,2390.0
2016-04-04 15:15:00,114.41,114.42,114.33,114.35,13163.0,98.895,98.9036,98.8258,98.8431,13163.0
2016-04-04 15:20:00,114.34,114.34,114.24,114.24,7185.0,98.8345,98.8345,98.748,98.748,7185.0
2016-04-04 15:25:00,114.22,114.27,114.2,114.2,15703.0,98.7307,98.7739,98.7134,98.7134,15703.0
2016-04-04 15:30:00,114.21,114.33,114.21,114.33,14640.0,98.7221,98.8258,98.7221,98.8258,14640.0
2016-04-04 15:35:00,114.32,114.32,114.21,114.22,7217.0,98.8172,98.8172,98.7221,98.7307,7217.0
2016-04-04 15:40:00,114.21,114.29,114.19,114.22,10357.0,98.7221,98.7912,98.7048,98.7307,10357.0
2016-04-04 15:45:00,114.22,114.29,114.2,114.26,25127.0,98.7307,98.7912,98.7134,98.7653,25127.0
2016-04-04 15:50:00,114.29,114.34,114.25,114.25,22889.0,98.7912,98.8345,98.7567,98.7567,22889.0
2016-04-04 15:55:00,114.27,114.37,114.26,114.36,49019.0,98.7739,98.8604,98.7653,98.8517,49019.0
2016-04-05 09:30:00,113.48,113.57,113.48,113.53,7464.0,98.0911,98.1689,98.0911,98.1343,7464.0
2016-04-05 09:35:00,113.53,113.68,113.46,113.48,19029.0,98.1343,98.264,98.0738,98.0911,19029.0
2016-04-05 09:40:00,113.5,113.51,113.32,113.35,15565.0,98.1084,98.117,97.9528,97.9787,15565.0
2016-04-05 09:45:00,113.35,113.38,113.21,113.3,13579.0,97.9787,98.0046,97.8577,97.9355,13579.0
2016-04-05 09:50:00,113.31,113.38,113.28,113.38,12513.0,97.9441,98.0046,97.9182,98.0046,12513.0
2016-04-05 09:55:00,113.35,113.46,113.31,113.46,7966.0,97.9787,98.0738,97.9441,98.0738,7966.0
2016-04-05 10:00:00,113.5,113.69,113.49,113.65,16137.0,98.1084,98.2726,98.0997,98.238,16137.0
2016-04-05 10:05:00,113.6,113.81,113.58,113.74,13100.0,98.1948,98.3763,98.1775,98.3158,13100.0
2016-04-05 10:10:00,113.72,113.75,113.6,113.6,3550.0,98.2985,98.3245,98.1948,98.1948,3550.0
2016-04-05 10:15:00,113.64,113.67,113.54,113.65,12266.0,98.2294,98.2553,98.1429,98.238,12266.0
2016-04-05 10:20:00,113.64,113.7,113.54,113.59,4871.0,98.2294,98.2812,98.1429,98.1862,4871.0
2016-04-05 10:25:00,113.57,113.72,113.57,113.72,1700.0,98.1689,98.2985,98.1689,98.2985,1700.0
2016-04-05 10:30:00,113.71,113.71,113.61,113.69,5410.0,98.2899,98.2899,98.2034,98.2726,5410.0
2016-04-05 10:35:00,113.69,113.69,113.52,113.55,5100.0,98.2726,98.2726,98.1256,98.1516,5100.0
2016-04-05 10:40:00,113.55,113.55,113.46,113.46,7973.0,98.1516,98.1516,98.0738,98.0738,7973.0
2016-04-05 10:45:00,113.45,113.52,113.41,113.52,7646.0,98.0651,98.1256,98.0306,98.1256,7646.0
2016-04-05 10:50:00,113.49,113.5,113.44,113.49,1900.0,98.0997,98.1084,98.0565,98.0997,1900.0
2016-04-05 10:55:00,113.49,113.49,113.36,113.4,6866.0,98.0997,98.0997,97.9873,98.0219,6866.0
2016-04-05 11:00:00,113.4,113.44,113.37,113.4,5080.0,98.0219,98.0565,97.996,98.0219,5080.0
2016-04-05 11:05:00,113.44,113.57,113.41,113.54,9670.0,98.0565,98.1689,98.0306,98.1429,9670.0
2016-04-05 11:10:00,113.52,113.58,113.52,113.54,3900.0,98.1256,98.1775,98.1256,98.1429,3900.0
2016-04-05 11:15:00,113.55,113.55,113.44,113.54,16695.0,98.1516,98.1516,98.0565,98.1429,16695.0
2016-04-05 11:20:00,113.57,113.64,113.57,113.58,9000.0,98.1689,98.2294,98.1689,98.1775,9000.0
2016-04-05 11:25:00,113.57,113.6,113.54,113.59,4991.0,98.1689,98.1948,98.1429,98.1862,4991.0
2016-04-05 11:30:00,113.58,113.67,113.49,113.49,11353.0,98.1775,98.2553,98.0997,98.0997,11353.0
2016-04-05 11:35:00,113.5,113.56,113.44,113.55,9432.0,98.1084,98.1602,98.0565,98.1516,9432.0
2016-04-05 11:40:00,113.56,113.56,113.46,113.47,12994.0,98.1602,98.1602,98.0738,98.0824,12994.0
2016-04-05 11:45:00,113.45,113.48,113.38,113.42,13279.0,98.0651,98.0911,98.0046,98.0392,13279.0
2016-04-05 11:50:00,113.44,113.5,113.42,113.5,8847.0,98.0565,98.1084,98.0392,98.1084,8847.0
2016-04-05 11:55:00,113.5,113.5,113.45,113.46,7560.0,98.1084,98.1084,98.0651,98.0738,7560.0
2016-04-05 12:00:00,113.46,113.56,113.46,113.55,6767.0,98.0738,98.1602,98.0738,98.1516,6767.0
2016-04-05 12:05:00,113.58,113.58,113.53,113.53,4214.0,98.1775,98.1775,98.1343,98.1343,4214.0
2016-04-05 12:10:00,113.53,113.55,113.47,113.48,11721.0,98.1343,98.1516,98.0824,98.0911,11721.0
2016-04-05 12:15:00,113.47,113.47,113.27,113.28,10840.0,98.0824,98.0824,97.9096,97.9182,10840.0
2016-04-05 12:20:00,113.3,113.34,113.27,113.33,2750.0,97.9355,97.9701,97.9096,97.9614,2750.0
2016-04-05 12:25:00,113.31,113.36,113.31,113.34,2113.0,97.9441,97.9873,97.9441,97.9701,2113.0
2016-04-05 12:30:00,113.33,113.36,113.31,113.33,3451.0,97.9614,97.9873,97.9441,97.9614,3451.0
2016-04-05 12:35:00,113.36,113.45,113.35,113.44,10078.0,97.9873,98.0651,97.9787,98.0565,10078.0
2016-04-05 12:40:00,113.45,113.46,113.38,113.4,2980.0,98.0651,98.0738,98.0046,98.0219,2980.0
2016-04-05 12:45:00,113.42,113.42,113.33,113.33,5046.0,98.0392,98.0392,97.9614,97.9614,5046.0
2016-04-05 12:50:00,113.34,113.34,113.28,113.3,3190.0,97.9701,97.9701,97.9182,97.9355,3190.0
2016-04-05 12:55:00,113.29,113.35,113.27,113.32,3700.0,97.9268,97.9787,97.9096,97.9528,3700.0
2016-04-05 13:00:00,113.33,113.33,113.25,113.3,9422.0,97.9614,97.9614,97.8923,97.9355,9422.0
2016-04-05 13:05:00,113.29,113.29,113.21,113.21,2637.0,97.9268,97.9268,97.8577,97.8577,2637.0
2016-04-05 13:10:00,113.2,113.36,113.2,113.36,4977.0,97.849,97.9873,97.849,97.9873,4977.0
2016-04-05 13:15:00,113.36,113.37,113.3,113.3,2837.0,97.9873,97.996,97.9355,97.9355,2837.0
2016-04-05 13:20:00,113.33,113.37,113.28,113.37,4364.0,97.9614,97.996,97.9182,97.996,4364.0
2016-04-05 13:25:00,113.41,113.46,113.41,113.45,3148.0,98.0306,98.0738,98.0306,98.0651,3148.0
2016-04-05 13:30:00,113.48,113.48,113.41,113.43,7169.0,98.0911,98.0911,98.0306,98.0479,7169.0
2016-04-05 13:35:00,113.43,113.44,113.35,113.36,9786.0,98.0479,98.0565,97.9787,97.9873,9786.0
2016-04-05 13:40:00,113.37,113.39,113.36,113.36,2818.0,97.996,98.0133,97.9873,97.9873,2818.0
2016-04-05 13:45:00,113.37,113.38,113.32,113.36,12202.0,97.996,98.0046,97.9528,97.9873,12202.0
2016-04-05 13:50:00,113.36,113.54,113.36,113.51,6220.0,97.9873,98.1429,97.9873,98.117,6220.0
2016-04-05 13:55:00,113.51,113.51,113.47,113.47,1900.0,98.117,98.117,98.0824,98.0824,1900.0
2016-04-05 14:00:00,113.45,113.47,113.42,113.44,2694.0,98.0651,98.0824,98.0392,98.0565,2694.0
2016-04-05 14:05:00,113.43,113.44,113.4,113.42,4307.0,98.0479,98.0565,98.0219,98.0392,4307.0
2016-04-05 14:10:00,113.42,113.43,113.39,113.43,65617.0,98.0392,98.0479,98.0133,98.0479,65617.0
2016-04-05 14:15:00,113.41,113.48,113.4,113.48,3527.0,98.0306,98.0911,98.0219,98.0911,3527.0
2016-04-05 14:20:00,113.46,113.51,113.43,113.44,10700.0,98.0738,98.117,98.0479,98.0565,10700.0
2016-04-05 14:25:00,113.47,113.58,113.44,113.56,5390.0,98.0824,98.1775,98.0565,98.1602,5390.0
2016-04-05 14:30:00,113.58,113.63,113.57,113.63,4810.0,98.1775,98.2207,98.1689,98.2207,4810.0
2016-04-05 14:35:00,113.61,113.63,113.59,113.62,1764.0,98.2034,98.2207,98.1862,98.2121,1764.0
2016-04-05 14:40:00,113.64,113.65,113.59,113.61,2841.0,98.2294,98.238,98.1862,98.2034,2841.0
2016-04-05 14:45:00,113.61,113.63,113.59,113.6,3018.0,98.2034,98.2207,98.1862,98.1948,3018.0
2016-04-05 14:50:00,113.6,113.71,113.6,113.67,4321.0,98.1948,98.2899,98.1948,98.2553,4321.0
2016-04-05 14:55:00,113.68,113.7,113.64,113.64,1904.0,98.264,98.2812,98.2294,98.2294,1904.0
2016-04-05 15:00:00,113.65,113.67,113.6,113.62,2986.0,98.238,98.2553,98.1948,98.2121,2986.0
2016-04-05 15:05:00,113.6,113.6,113.48,113.48,14390.0,98.1948,98.1948,98.0911,98.0911,14390.0
2016-04-05 15:10:00,113.47,113.5,113.43,113.49,8932.0,98.0824,98.1084,98.0479,98.0997,8932.0
2016-04-05 15:15:00,113.47,113.52,113.47,113.51,5719.0,98.0824,98.1256,98.0824,98.117,5719.0
2016-04-05 15:20:00,113.51,113.54,113.39,113.41,4373.0,98.117,98.1429,98.0133,98.0306,4373.0
2016-04-05 15:25:00,113.39,113.46,113.39,113.42,9334.0,98.0133,98.0738,98.0133,98.0392,9334.0
2016-04-05 15:30:00,113.42,113.49,113.36,113.43,15486.0,98.0392,98.0997,97.9873,98.0479,15486.0
2016-04-05 15:35:00,113.42,113.44,113.33,113.34,6638.0,98.0392,98.0565,97.9614,97.9701,6638.0
2016-04-05 15:40:00,113.36,113.36,113.31,113.33,8741.0,97.9873,97.9873,97.9441,97.9614,8741.0
2016-04-05 15:45:00,113.31,113.38,113.3,113.36,33189.0,97.9441,98.0046,97.9355,97.9873,33189.0
2016-04-05 15:50:00,113.36,113.39,113.21,113.24,28687.0,97.9873,98.0133,97.8577,97.8836,28687.0
2016-04-05 15:55:00,113.22,113.25,113.09,113.25,60836.0,97.8663,97.8923,97.754,97.8923,60836.0
2016-04-06 09:30:00,113.26,113.48,113.26,113.48,4553.0,97.9009,98.0911,97.9009,98.0911,4553.0
2016-04-06 09:35:00,113.47,113.48,113.27,113.27,3546.0,98.0824,98.0911,97.9096,97.9096,3546.0
2016-04-06 09:40:00,113.24,113.29,113.22,113.22,3300.0,97.8836,97.9268,97.8663,97.8663,3300.0
2016-04-06 09:45:00,113.2,113.28,113.15,113.25,12597.0,97.849,97.9182,97.8058,97.8923,12597.0
2016-04-06 09:50:00,113.24,113.37,113.24,113.31,7012.0,97.8836,97.996,97.8836,97.9441,7012.0
2016-04-06 09:55:00,113.3,113.35,113.26,113.33,10216.0,97.9355,97.9787,97.9009,97.9614,10216.0
2016-04-06 10:00:00,113.31,113.48,113.28,113.47,9470.0,97.9441,98.0911,97.9182,98.0824,9470.0
2016-04-06 10:05:00,113.45,113.47,113.39,113.4,10436.0,98.0651,98.0824,98.0133,98.0219,10436.0
2016-04-06 10:10:00,113.4,113.42,113.29,113.32,15664.0,98.0219,98.0392,97.9268,97.9528,15664.0
2016-04-06 10:15:00,113.33,113.36,113.24,113.24,15324.0,97.9614,97.9873,97.8836,97.8836,15324.0
2016-04-06 10:20:00,113.23,113.29,113.21,113.27,5492.0,97.875,97.9268,97.8577,97.9096,5492.0
2016-04-06 10:25:00,113.27,113.33,113.2,113.27,18362.0,97.9096,97.9614,97.849,97.9096,18362.0
2016-04-06 10:30:00,113.3,113.43,113.16,113.36,33945.0,97.9355,98.0479,97.8145,97.9873,33945.0
2016-04-06 10:35:00,113.38,113.46,113.3,113.36,14690.0,98.0046,98.0738,97.9355,97.9873,14690.0
2016-04-06 10:40:00,113.38,113.61,113.38,113.55,5300.0,98.0046,98.2034,98.0046,98.1516,5300.0
2016-04-06 10:45:00,113.55,113.67,113.54,113.66,5000.0,98.1516,98.2553,98.1429,98.2467,5000.0
2016-04-06 10:50:00,113.65,113.66,113.6,113.6,10961.0,98.238,98.2467,98.1948,98.1948,10961.0
2016-04-06 10:55:00,113.63,113.79,113.62,113.79,60505.0,98.2207,98.359,98.2121,98.359,60505.0
2016-04-06 11:00:00,113.79,113.86,113.78,113.82,10867.0,98.359,98.4195,98.3504,98.385,10867.0
2016-04-06 11:05:00,113.85,113.91,113.84,113.89,4177.0,98.4109,98.4628,98.4023,98.4455,4177.0
2016-04-06 11:10:00,113.9,113.9,113.84,113.86,6800.0,98.4541,98.4541,98.4023,98.4195,6800.0
2016-04-06 11:15:00,113.89,113.92,113.83,113.83,20700.0,98.4455,98.4714,98.3936,98.3936,20700.0
2016-04-06 11:20:00,113.84,113.9,113.83,113.84,5646.0,98.4023,98.4541,98.3936,98.4023,5646.0
2016-04-06 11:25:00,113.84,113.96,113.84,113.96,5036.0,98.4023,98.506,98.4023,98.506,5036.0
2016-04-06 11:30:00,113.98,114.02,113.97,113.98,4493.0,98.5233,98.5578,98.5146,98.5233,4493.0
2016-04-06 11:35:00,113.97,114.01,113.93,113.94,21277.0,98.5146,98.5492,98.4801,98.4887,21277.0
2016-04-06 11:40:00,113.94,114.04,113.94,114.03,18839.0,98.4887,98.5751,98.4887,98.5665,18839.0
2016-04-06 11:45:00,114.02,114.07,114.01,114.04,5374.0,98.5578,98.6011,98.5492,98.5751,5374.0
2016-04-06 11:50:00,114.03,114.07,114.02,114.05,9215.0,98.5665,98.6011,98.5578,98.5838,9215.0
2016-04-06 11:55:00,114.05,114.09,114.04,114.05,5900.0,98.5838,98.6184,98.5751,98.5838,5900.0
2016-04-06 12:00:00,114.07,114.08,114.0,114.02,3868.0,98.6011,98.6097,98.5406,98.5578,3868.0
2016-04-06 12:05:00,114.03,114.04,113.96,113.98,90072.0,98.5665,98.5751,98.506,98.5233,90072.0
2016-04-06 12:10:00,113.98,113.99,113.94,113.96,9406.0,98.5233,98.5319,98.4887,98.506,9406.0
2016-04-06 12:15:00,113.97,113.97,113.94,113.96,13700.0,98.5146,98.5146,98.4887,98.506,13700.0
2016-04-06 12:20:00,113.98,114.01,113.98,113.99,11473.0,98.5233,98.5492,98.5233,98.5319,11473.0
2016-04-06 12:25:00,113.99,114.02,113.99,114.01,2600.0,98.5319,98.5578,98.5319,98.5492,2600.0
2016-04-06 12:30:00,114.02,114.04,114.01,114.03,2900.0,98.5578,98.5751,98.5492,98.5665,2900.0
2016-04-06 12:35:00,114.03,114.05,114.01,114.01,3300.0,98.5665,98.5838,98.5492,98.5492,3300.0
2016-04-06 12:40:00,114.01,114.06,114.01,114.06,12896.0,98.5492,98.5924,98.5492,98.5924,12896.0
2016-04-06 12:45:00,114.07,114.08,114.03,114.06,8693.0,98.6011,98.6097,98.5665,98.5924,8693.0
2016-04-06 12:50:00,114.07,114.08,114.05,114.05,5040.0,98.6011,98.6097,98.5838,98.5838,5040.0
2016-04-06 12:55:00,114.06,114.08,114.01,114.01,8089.0,98.5924,98.6097,98.5492,98.5492,8089.0
2016-04-06 13:00:00,114.02,114.06,114.02,114.06,5860.0,98.5578,98.5924,98.5578,98.5924,5860.0
2016-04-06 13:05:00,114.06,114.14,114.04,114.13,7879.0,98.5924,98.6616,98.5751,98.6529,7879.0
2016-04-06 13:10:00,114.15,114.22,114.15,114.19,9747.0,98.6702,98.7307,98.6702,98.7048,9747.0
2016-04-06 13:15:00,114.17,114.18,114.15,114.17,4687.0,98.6875,98.6961,98.6702,98.6875,4687.0
2016-04-06 13:20:00,114.15,114.2,114.15,114.18,2186.0,98.6702,98.7134,98.6702,98.6961,2186.0
2016-04-06 13:25:00,114.17,114.17,114.14,114.14,2940.0,98.6875,98.6875,98.6616,98.6616,2940.0
2016-04-06 13:30:00,114.13,114.16,114.11,114.14,11322.0,98.6529,98.6789,98.6356,98.6616,11322.0
2016-04-06 13:35:00,114.15,114.18,114.15,114.18,8237.0,98.6702,98.6961,98.6702,98.6961,8237.0
2016-04-06 13:40:00,114.18,114.19,114.16,114.19,2508.0,98.6961,98.7048,98.6789,98.7048,2508.0
2016-04-06 13:45:00,114.18,114.23,114.17,114.18,14399.0,98.6961,98.7394,98.6875,98.6961,14399.0
2016-04-06 13:50:00,114.2,114.2,114.16,114.18,15171.0,98.7134,98.7134,98.6789,98.6961,15171.0
2016-04-06 13:55:00,114.16,114.16,114.07,114.09,10923.0,98.6789,98.6789,98.6011,98.6184,10923.0
2016-04-06 14:00:00,114.06,114.09,113.92,114.02,35409.0,98.5924,98.6184,98.4714,98.5578,35409.0
2016-04-06 14:05:00,114.02,114.1,113.95,113.97,11471.0,98.5578,98.627,98.4973,98.5146,11471.0
2016-04-06 14:10:00,113.97,113.97,113.85,113.9,26697.0,98.5146,98.5146,98.4109,98.4541,26697.0
2016-04-06 14:15:00,113.89,114.02,113.86,114.0,11324.0,98.4455,98.5578,98.4195,98.5406,11324.0
2016-04-06 14:20:00,114.03,114.06,113.94,113.96,16554.0,98.5665,98.5924,98.4887,98.506,16554.0
2016-04-06 14:25:00,113.95,113.96,113.87,113.94,28278.0,98.4973,98.506,98.4282,98.4887,28278.0
2016-04-06 14:30:00,113.93,114.0,113.87,113.88,42805.0,98.4801,98.5406,98.4282,98.4368,42805.0
2016-04-06 14:35:00,113.87,113.88,113.73,113.77,28645.0,98.4282,98.4368,98.3072,98.3417,28645.0
2016-04-06 14:40:00,113.77,113.85,113.76,113.83,17067.0,98.3417,98.4109,98.3331,98.3936,17067.0
2016-04-06 14:45:00,113.81,113.88,113.8,113.88,15199.0,98.3763,98.4368,98.3677,98.4368,15199.0
2016-04-06 14:50:00,113.87,113.93,113.86,113.87,16492.0,98.4282,98.4801,98.4195,98.4282,16492.0
2016-04-06 14:55:00,113.89,114.09,113.89,114.06,35680.0,98.4455,98.6184,98.4455,98.5924,35680.0
2016-04-06 15:00:00,114.05,114.3,114.02,114.26,43635.0,98.5838,98.7999,98.5578,98.7653,43635.0
2016-04-06 15:05:00,114.25,114.32,114.23,114.31,11065.0,98.7567,98.8172,98.7394,98.8085,11065.0
2016-04-06 15:10:00,114.34,114.34,114.24,114.25,18290.0,98.8345,98.8345,98.748,98.7567,18290.0
2016-04-06 15:15:00,114.26,114.39,114.24,114.39,17269.0,98.7653,98.8777,98.748,98.8777,17269.0
2016-04-06 15:20:00,114.39,114.39,114.31,114.32,11845.0,98.8777,98.8777,98.8085,98.8172,11845.0
2016-04-06 15:25:00,114.33,114.35,114.28,114.32,10084.0,98.8258,98.8431,98.7826,98.8172,10084.0
2016-04-06 15:30:00,114.3,114.39,114.3,114.34,5787.0,98.7999,98.8777,98.7999,98.8345,5787.0
2016-04-06 15:35:00,114.35,114.37,114.28,114.29,7117.0,98.8431,98.8604,98.7826,98.7912,7117.0
2016-04-06 15:40:00,114.31,114.4,114.3,114.4,9008.0,98.8085,98.8863,98.7999,98.8863,9008.0
2016-04-06 15:45:00,114.39,114.44,114.37,114.44,6976.0,98.8777,98.9209,98.8604,98.9209,6976.0
2016-04-06 15:50:00,114.44,114.49,114.42,114.47,10494.0,98.9209,98.9641,98.9036,98.9468,10494.0
2016-04-06 15:55:00,114.49,114.54,114.48,114.49,31597.0,98.9641,99.0073,98.9555,98.9641,31597.0
2016-04-07 09:30:00,113.88,113.91,113.75,113.88,9964.0,98.4368,98.4628,98.3245,98.4368,9964.0
2016-04-07 09:35:00,113.88,113.97,113.88,113.92,2316.0,98.4368,98.5146,98.4368,98.4714,2316.0
2016-04-07 09:40:00,113.97,114.02,113.88,114.02,10528.0,98.5146,98.5578,98.4368,98.5578,10528.0
2016-04-07 09:45:00,113.98,113.99,113.75,113.76,8900.0,98.5233,98.5319,98.3245,98.3331,8900.0
2016-04-07 09:50:00,113.77,113.87,113.77,113.83,2800.0,98.3417,98.4282,98.3417,98.3936,2800.0
2016-04-07 09:55:00,113.83,113.94,113.83,113.92,9860.0,98.3936,98.4887,98.3936,98.4714,9860.0
2016-04-07 10:00:00,113.89,113.98,113.79,113.9,16530.0,98.4455,98.5233,98.359,98.4541,16530.0
2016-04-07 10:05:00,113.93,114.04,113.9,113.96,22459.0,98.4801,98.5751,98.4541,98.506,22459.0
2016-04-07 10:10:00,113.95,113.95,113.76,113.76,19511.0,98.4973,98.4973,98.3331,98.3331,19511.0
2016-04-07 10:15:00,113.73,113.73,113.59,113.61,20500.0,98.3072,98.3072,98.1862,98.2034,20500.0
2016-04-07 10:20:00,113.61,113.63,113.58,113.63,4613.0,98.2034,98.2207,98.1775,98.2207,4613.0
2016-04-07 10:25:00,113.64,113.66,113.48,113.48,12471.0,98.2294,98.2467,98.0911,98.0911,12471.0
2016-04-07 10:30:00,113.46,113.52,113.45,113.51,10196.0,98.0738,98.1256,98.0651,98.117,10196.0
2016-04-07 10:35:00,113.5,113.58,113.47,113.54,12461.0,98.1084,98.1775,98.0824,98.1429,12461.0
2016-04-07 10:40:00,113.52,113.52,113.43,113.45,19467.0,98.1256,98.1256,98.0479,98.0651,19467.0
2016-04-07 10:45:00,113.44,113.57,113.42,113.51,29471.0,98.0565,98.1689,98.0392,98.117,29471.0
2016-04-07 10:50:00,113.52,113.6,113.49,113.59,22221.0,98.1256,98.1948,98.0997,98.1862,22221.0
2016-04-07 10:55:00,113.58,113.58,113.5,113.52,27356.0,98.1775,98.1775,98.1084,98.1256,27356.0
2016-04-07 11:00:00,113.53,113.53,113.36,113.38,17395.0,98.1343,98.1343,97.9873,98.0046,17395.0
2016-04-07 11:05:00,113.36,113.39,113.3,113.31,15582.0,97.9873,98.0133,97.9355,97.9441,15582.0
2016-04-07 11:10:00,113.33,113.44,113.33,113.43,11201.0,97.9614,98.0565,97.9614,98.0479,11201.0
2016-04-07 11:15:00,113.43,113.46,113.39,113.41,11792.0,98.0479,98.0738,98.0133,98.0306,11792.0
2016-04-07 11:20:00,113.43,113.43,113.26,113.33,40592.0,98.0479,98.0479,97.9009,97.9614,40592.0
2016-04-07 11:25:00,113.31,113.38,113.25,113.38,12190.0,97.9441,98.0046,97.8923,98.0046,12190.0
2016-04-07 11:30:00,113.37,113.44,113.36,113.43,22107.0,97.996,98.0565,97.9873,98.0479,22107.0
2016-04-07 11:35:00,113.46,113.5,113.44,113.45,8728.0,98.0738,98.1084,98.0565,98.0651,8728.0
2016-04-07 11:40:00,113.44,113.51,113.38,113.5,12616.0,98.0565,98.117,98.0046,98.1084,12616.0
2016-04-07 11:45:00,113.5,113.55,113.48,113.54,5384.0,98.1084,98.1516,98.0911,98.1429,5384.0
2016-04-07 11:50:00,113.54,113.55,113.5,113.5,2732.0,98.1429,98.1516,98.1084,98.1084,2732.0
2016-04-07 11:55:00,113.5,113.53,113.43,113.47,7156.0,98.1084,98.1343,98.0479,98.0824,7156.0
2016-04-07 12:00:00,113.47,113.47,113.39,113.41,4920.0,98.0824,98.0824,98.0133,98.0306,4920.0
2016-04-07 12:05:00,113.4,113.46,113.39,113.44,1900.0,98.0219,98.0738,98.0133,98.0565,1900.0
2016-04-07 12:10:00,113.43,113.46,113.41,113.44,6648.0,98.0479,98.0738,98.0306,98.0565,6648.0
2016-04-07 12:15:00,113.44,113.44,113.23,113.26,14430.0,98.0565,98.0565,97.875,97.9009,14430.0
2016-04-07 12:20:00,113.26,113.31,113.26,113.26,2100.0,97.9009,97.9441,97.9009,97.9009,2100.0
2016-04-07 12:25:00,113.25,113.31,113.2,113.29,9282.0,97.8923,97.9441,97.849,97.9268,9282.0
2016-04-07 12:30:00,113.29,113.31,113.21,113.21,5422.0,97.9268,97.9441,97.8577,97.8577,5422.0
2016-04-07 12:35:00,113.22,113.32,113.19,113.32,3700.0,97.8663,97.9528,97.8404,97.9528,3700.0
2016-04-07 12:40:00,113.33,113.33,113.23,113.24,6188.0,97.9614,97.9614,97.875,97.8836,6188.0
2016-04-07 12:45:00,113.21,113.32,113.2,113.32,6577.0,97.8577,97.9528,97.849,97.9528,6577.0
2016-04-07 12:50:00,113.34,113.34,113.29,113.31,2699.0,97.9701,97.9701,97.9268,97.9441,2699.0
2016-04-07 12:55:00,113.29,113.43,113.29,113.39,2898.0,97.9268,98.0479,97.9268,98.0133,2898.0
2016-04-07 13:00:00,113.37,113.41,113.36,113.39,3653.0,97.996,98.0306,97.9873,98.0133,3653.0
2016-04-07 13:05:00,113.39,113.46,113.38,113.44,3514.0,98.0133,98.0738,98.0046,98.0565,3514.0
2016-04-07 13:10:00,113.46,113.55,113.45,113.55,4512.0,98.0738,98.1516,98.0651,98.1516,4512.0
2016-04-07 13:15:00,113.56,113.58,113.49,113.5,8422.0,98.1602,98.1775,98.0997,98.1084,8422.0
2016-04-07 13:20:00,113.5,113.51,113.48,113.51,2098.0,98.1084,98.117,98.0911,98.117,2098.0
2016-04-07 13:25:00,113.5,113.5,113.44,113.45,3883.0,98.1084,98.1084,98.0565,98.0651,3883.0
2016-04-07 13:30:00,113.44,113.52,113.38,113.39,24215.0,98.0565,98.1256,98.0046,98.0133,24215.0
2016-04-07 13:35:00,113.38,113.42,113.35,113.42,4129.0,98.0046,98.0392,97.9787,98.0392,4129.0
2016-04-07 13:40:00,113.45,113.45,113.42,113.42,3700.0,98.0651,98.0651,98.0392,98.0392,3700.0
2016-04-07 13:45:00,113.39,113.41,113.18,113.21,25244.0,98.0133,98.0306,97.8318,97.8577,25244.0
2016-04-07 13:50:00,113.2,113.2,113.04,113.04,16676.0,97.849,97.849,97.7107,97.7107,16676.0
2016-04-07 13:55:00,113.07,113.09,113.04,113.06,8481.0,97.7367,97.754,97.7107,97.728,8481.0
2016-04-07 14:00:00,113.06,113.06,112.95,112.95,15132.0,97.728,97.728,97.6329,97.6329,15132.0
2016-04-07 14:05:00,112.94,112.99,112.83,112.83,12731.0,97.6243,97.6675,97.5292,97.5292,12731.0
2016-04-07 14:10:00,112.81,112.89,112.81,112.86,4007.0,97.5119,97.5811,97.5119,97.5552,4007.0
2016-04-07 14:15:00,112.84,112.84,112.74,112.74,10863.0,97.5379,97.5379,97.4514,97.4514,10863.0
2016-04-07 14:20:00,112.75,112.83,112.75,112.82,3516.0,97.4601,97.5292,97.4601,97.5206,3516.0
2016-04-07 14:25:00,112.82,112.89,112.76,112.89,12788.0,97.5206,97.5811,97.4687,97.5811,12788.0
2016-04-07 14:30:00,112.89,112.93,112.87,112.92,6107.0,97.5811,97.6157,97.5638,97.607,6107.0
2016-04-07 14:35:00,112.93,112.99,112.91,112.96,16417.0,97.6157,97.6675,97.5984,97.6416,16417.0
2016-04-07 14:40:00,112.96,112.96,112.77,112.81,327791.0,97.6416,97.6416,97.4774,97.5119,327791.0
2016-04-07 14:45:00,112.8,112.8,112.68,112.71,33548.0,97.5033,97.5033,97.3996,97.4255,33548.0
2016-04-07 14:50:00,112.71,112.77,112.66,112.77,13988.0,97.4255,97.4774,97.3823,97.4774,13988.0
2016-04-07 14:55:00,112.76,112.79,112.68,112.68,8957.0,97.4687,97.4946,97.3996,97.3996,8957.0
2016-04-07 15:00:00,112.66,112.74,112.63,112.69,5066.0,97.3823,97.4514,97.3563,97.4082,5066.0
2016-04-07 15:05:00,112.72,112.95,112.71,112.95,17304.0,97.4341,97.6329,97.4255,97.6329,17304.0
2016-04-07 15:10:00,112.96,113.04,112.95,113.01,11678.0,97.6416,97.7107,97.6329,97.6848,11678.0
2016-04-07 15:15:00,113.0,113.01,112.89,112.91,7766.0,97.6762,97.6848,97.5811,97.5984,7766.0
2016-04-07 15:20:00,112.9,113.02,112.9,113.01,23104.0,97.5897,97.6935,97.5897,97.6848,23104.0
2016-04-07 15:25:00,113.02,113.05,112.93,113.01,20680.0,97.6935,97.7194,97.6157,97.6848,20680.0
2016-04-07 15:30:00,113.01,113.12,112.96,113.09,33406.0,97.6848,97.7799,97.6416,97.754,33406.0
2016-04-07 15:35:00,113.1,113.1,112.91,112.94,8707.0,97.7626,97.7626,97.5984,97.6243,8707.0
2016-04-07 15:40:00,112.95,113.02,112.93,112.99,48726.0,97.6329,97.6935,97.6157,97.6675,48726.0
2016-04-07 15:45:00,113.02,113.13,113.0,113.1,21704.0,97.6935,97.7885,97.6762,97.7626,21704.0
2016-04-07 15:50:00,113.09,113.1,112.96,113.06,25307.0,97.754,97.7626,97.6416,97.728,25307.0
2016-04-07 15:55:00,113.1,113.17,112.99,113.14,61334.0,97.7626,97.8231,97.6675,97.7972,61334.0
2016-04-08 09:30:00,113.86,113.95,113.82,113.82,9450.0,98.4195,98.4973,98.385,98.385,9450.0
2016-04-08 09:35:00,113.81,113.85,113.75,113.81,8745.0,98.3763,98.4109,98.3245,98.3763,8745.0
2016-04-08 09:40:00,113.82,113.89,113.75,113.88,13714.0,98.385,98.4455,98.3245,98.4368,13714.0
2016-04-08 09:45:00,113.91,113.93,113.79,113.85,13371.0,98.4628,98.4801,98.359,98.4109,13371.0
2016-04-08 09:50:00,113.88,113.98,113.86,113.92,14286.0,98.4368,98.5233,98.4195,98.4714,14286.0
2016-04-08 09:55:00,113.88,114.06,113.87,114.06,5692.0,98.4368,98.5924,98.4282,98.5924,5692.0
2016-04-08 10:00:00,114.07,114.11,114.03,114.1,8442.0,98.6011,98.6356,98.5665,98.627,8442.0
2016-04-08 10:05:00,114.1,114.15,114.09,114.14,6266.0,98.627,98.6702,98.6184,98.6616,6266.0
2016-04-08 10:10:00,114.16,114.16,114.07,114.11,12809.0,98.6789,98.6789,98.6011,98.6356,12809.0
2016-04-08 10:15:00,114.15,114.2,114.09,114.09,18650.0,98.6702,98.7134,98.6184,98.6184,18650.0
2016-04-08 10:20:00,114.13,114.13,114.02,114.02,9473.0,98.6529,98.6529,98.5578,98.5578,9473.0
2016-04-08 10:25:00,114.01,114.05,113.97,114.02,9539.0,98.5492,98.5838,98.5146,98.5578,9539.0
2016-04-08 10:30:00,114.09,114.09,113.97,113.99,5900.0,98.6184,98.6184,98.5146,98.5319,5900.0
2016-04-08 10:35:00,113.99,114.07,113.99,114.01,6445.0,98.5319,98.6011,98.5319,98.5492,6445.0
2016-04-08 10:40:00,113.99,114.08,113.99,114.07,4100.0,98.5319,98.6097,98.5319,98.6011,4100.0
2016-04-08 10:45:00,114.03,114.11,114.03,114.05,9300.0,98.5665,98.6356,98.5665,98.5838,9300.0
2016-04-08 10:50:00,114.07,114.07,113.93,113.94,8770.0,98.6011,98.6011,98.4801,98.4887,8770.0
2016-04-08 10:55:00,113.95,113.95,113.86,113.88,9300.0,98.4973,98.4973,98.4195,98.4368,9300.0
2016-04-08 11:00:00,113.89,113.94,113.86,113.94,5900.0,98.4455,98.4887,98.4195,98.4887,5900.0
2016-04-08 11:05:00,113.95,114.01,113.93,113.98,3760.0,98.4973,98.5492,98.4801,98.5233,3760.0
2016-04-08 11:10:00,113.97,114.01,113.8,113.8,13380.0,98.5146,98.5492,98.3677,98.3677,13380.0
2016-04-08 11:15:00,113.82,113.83,113.78,113.8,3800.0,98.385,98.3936,98.3504,98.3677,3800.0
2016-04-08 11:20:00,113.81,113.86,113.79,113.79,12212.0,98.3763,98.4195,98.359,98.359,12212.0
2016-04-08 11:25:00,113.78,113.85,113.75,113.81,6223.0,98.3504,98.4109,98.3245,98.3763,6223.0
2016-04-08 11:30:00,113.8,113.83,113.64,113.68,24741.0,98.3677,98.3936,98.2294,98.264,24741.0
2016-04-08 11:35:00,113.64,113.64,113.53,113.53,7688.0,98.2294,98.2294,98.1343,98.1343,7688.0
2016-04-08 11:40:00,113.51,113.56,113.49,113.54,8417.0,98.117,98.1602,98.0997,98.1429,8417.0
2016-04-08 11:45:00,113.52,113.55,113.46,113.46,8553.0,98.1256,98.1516,98.0738,98.0738,8553.0
2016-04-08 11:50:00,113.44,113.53,113.41,113.53,13918.0,98.0565,98.1343,98.0306,98.1343,13918.0
2016-04-08 11:55:00,113.55,113.59,113.55,113.58,2887.0,98.1516,98.1862,98.1516,98.1775,2887.0
2016-04-08 12:00:00,113.6,113.64,113.55,113.55,1500.0,98.1948,98.2294,98.1516,98.1516,1500.0
2016-04-08 12:05:00,113.53,113.59,113.49,113.59,8634.0,98.1343,98.1862,98.0997,98.1862,8634.0
2016-04-08 12:10:00,113.6,113.64,113.54,113.61,14442.0,98.1948,98.2294,98.1429,98.2034,14442.0
2016-04-08 12:15:00,113.58,113.6,113.48,113.5,7994.0,98.1775,98.1948,98.0911,98.1084,7994.0
2016-04-08 12:20:00,113.52,113.55,113.51,113.55,9003.0,98.1256,98.1516,98.117,98.1516,9003.0
2016-04-08 12:25:00,113.51,113.51,113.42,113.42,3600.0,98.117,98.117,98.0392,98.0392,3600.0
2016-04-08 12:30:00,113.4,113.5,113.35,113.49,3155.0,98.0219,98.1084,97.9787,98.0997,3155.0
2016-04-08 12:35:00,113.48,113.53,113.48,113.53,5217.0,98.0911,98.1343,98.0911,98.1343,5217.0
2016-04-08 12:40:00,113.53,113.56,113.48,113.56,10352.0,98.1343,98.1602,98.0911,98.1602,10352.0
2016-04-08 12:45:00,113.57,113.59,113.51,113.58,3902.0,98.1689,98.1862,98.117,98.1775,3902.0
2016-04-08 12:50:00,113.59,113.6,113.56,113.6,3062.0,98.1862,98.1948,98.1602,98.1948,3062.0
2016-04-08 12:55:00,113.6,113.6,113.55,113.57,3018.0,98.1948,98.1948,98.1516,98.1689,3018.0
2016-04-08 13:00:00,113.55,113.57,113.48,113.53,5971.0,98.1516,98.1689,98.0911,98.1343,5971.0
2016-04-08 13:05:00,113.51,113.53,113.46,113.46,24371.0,98.117,98.1343,98.0738,98.0738,24371.0
2016-04-08 13:10:00,113.42,113.5,113.42,113.5,5173.0,98.0392,98.1084,98.0392,98.1084,5173.0
2016-04-08 13:15:00,113.52,113.52,113.36,113.38,4925.0,98.1256,98.1256,97.9873,98.0046,4925.0
2016-04-08 13:20:00,113.36,113.44,113.36,113.44,2800.0,97.9873,98.0565,97.9873,98.0565,2800.0
2016-04-08 13:25:00,113.43,113.43,113.34,113.39,8119.0,98.0479,98.0479,97.9701,98.0133,8119.0
2016-04-08 13:30:00,113.35,113.47,113.34,113.47,2516.0,97.9787,98.0824,97.9701,98.0824,2516.0
2016-04-08 13:35:00,113.48,113.55,113.47,113.51,15046.0,98.0911,98.1516,98.0824,98.117,15046.0
2016-04-08 13:40:00,113.51,113.55,113.49,113.51,6993.0,98.117,98.1516,98.0997,98.117,6993.0
2016-04-08 13:45:00,113.51,113.53,113.47,113.47,3900.0,98.117,98.1343,98.0824,98.0824,3900.0
2016-04-08 13:50:00,113.46,113.62,113.46,113.61,8182.0,98.0738,98.2121,98.0738,98.2034,8182.0
2016-04-08 13:55:00,113.62,113.68,113.58,113.68,6933.0,98.2121,98.264,98.1775,98.264,6933.0
2016-04-08 14:00:00,113.67,113.67,113.55,113.56,8200.0,98.2553,98.2553,98.1516,98.1602,8200.0
2016-04-08 14:05:00,113.57,113.67,113.57,113.67,14858.0,98.1689,98.2553,98.1689,98.2553,14858.0
2016-04-08 14:10:00,113.67,113.74,113.66,113.73,13672.0,98.2553,98.3158,98.2467,98.3072,13672.0
2016-04-08 14:15:00,113.73,113.77,113.69,113.7,7632.0,98.3072,98.3417,98.2726,98.2812,7632.0
2016-04-08 14:20:00,113.69,113.69,113.63,113.67,14651.0,98.2726,98.2726,98.2207,98.2553,14651.0
2016-04-08 14:25:00,113.67,113.7,113.66,113.68,7948.0,98.2553,98.2812,98.2467,98.264,7948.0
2016-04-08 14:30:00,113.68,113.68,113.6,113.61,6005.0,98.264,98.264,98.1948,98.2034,6005.0
2016-04-08 14:35:00,113.6,113.62,113.56,113.56,9041.0,98.1948,98.2121,98.1602,98.1602,9041.0
2016-04-08 14:40:00,113.57,113.61,113.53,113.53,4743.0,98.1689,98.2034,98.1343,98.1343,4743.0
2016-04-08 14:45:00,113.53,113.57,113.5,113.5,7618.0,98.1343,98.1689,98.1084,98.1084,7618.0
2016-04-08 14:50:00,113.5,113.5,113.4,113.4,4939.0,98.1084,98.1084,98.0219,98.0219,4939.0
2016-04-08 14:55:00,113.39,113.44,113.34,113.42,2617.0,98.0133,98.0565,97.9701,98.0392,2617.0
2016-04-08 15:00:00,113.42,113.45,113.38,113.39,2912.0,98.0392,98.0651,98.0046,98.0133,2912.0
2016-04-08 15:05:00,113.41,113.41,113.18,113.19,18512.0,98.0306,98.0306,97.8318,97.8404,18512.0
2016-04-08 15:10:00,113.19,113.28,113.18,113.27,1824.0,97.8404,97.9182,97.8318,97.9096,1824.0
2016-04-08 15:15:00,113.3,113.34,113.22,113.26,8243.0,97.9355,97.9701,97.8663,97.9009,8243.0
2016-04-08 15:20:00,113.27,113.33,113.22,113.33,4365.0,97.9096,97.9614,97.8663,97.9614,4365.0
2016-04-08 15:25:00,113.34,113.34,113.24,113.25,7540.0,97.9701,97.9701,97.8836,97.8923,7540.0
2016-04-08 15:30:00,113.23,113.28,113.12,113.15,22255.0,97.875,97.9182,97.7799,97.8058,22255.0
2016-04-08 15:35:00,113.14,113.26,113.14,113.26,14334.0,97.7972,97.9009,97.7972,97.9009,14334.0
2016-04-08 15:40:00,113.24,113.26,113.18,113.24,12562.0,97.8836,97.9009,97.8318,97.8836,12562.0
2016-04-08 15:45:00,113.25,113.34,113.25,113.3,9634.0,97.8923,97.9701,97.8923,97.9355,9634.0
2016-04-08 15:50:00,113.31,113.33,113.25,113.3,12923.0,97.9441,97.9614,97.8923,97.9355,12923.0
2016-04-08 15:55:00,113.31,113.45,113.3,113.44,50815.0,97.9441,98.0651,97.9355,98.0565,50815.0
2016-04-11 09:30:00,113.81,114.01,113.81,113.87,8525.0,98.3763,98.5492,98.3763,98.4282,8525.0
2016-04-11 09:35:00,113.89,114.09,113.89,114.0,10752.0,98.4455,98.6184,98.4455,98.5406,10752.0
2016-04-11 09:40:00,114.04,114.04,113.91,113.95,8519.0,98.5751,98.5751,98.4628,98.4973,8519.0
2016-04-11 09:45:00,113.99,114.07,113.94,114.06,8612.0,98.5319,98.6011,98.4887,98.5924,8612.0
2016-04-11 09:50:00,114.03,114.16,114.01,114.09,20414.0,98.5665,98.6789,98.5492,98.6184,20414.0
2016-04-11 09:55:00,114.1,114.13,114.04,114.1,8910.0,98.627,98.6529,98.5751,98.627,8910.0
2016-04-11 10:00:00,114.11,114.18,114.1,114.13,12361.0,98.6356,98.6961,98.627,98.6529,12361.0
2016-04-11 10:05:00,114.19,114.35,114.19,114.3,17217.0,98.7048,98.8431,98.7048,98.7999,17217.0
2016-04-11 10:10:00,114.3,114.34,114.28,114.3,8047.0,98.7999,98.8345,98.7826,98.7999,8047.0
2016-04-11 10:15:00,114.3,114.33,114.25,114.25,6472.0,98.7999,98.8258,98.7567,98.7567,6472.0
2016-04-11 10:20:00,114.22,114.24,114.2,114.21,4443.0,98.7307,98.748,98.7134,98.7221,4443.0
2016-04-11 10:25:00,114.22,114.24,114.15,114.18,15494.0,98.7307,98.748,98.6702,98.6961,15494.0
2016-04-11 10:30:00,114.19,114.22,114.14,114.17,9742.0,98.7048,98.7307,98.6616,98.6875,9742.0
2016-04-11 10:35:00,114.16,114.2,114.12,114.19,4975.0,98.6789,98.7134,98.6443,98.7048,4975.0
2016-04-11 10:40:00,114.17,114.18,113.92,113.96,11303.0,98.6875,98.6961,98.4714,98.506,11303.0
2016-04-11 10:45:00,113.93,113.93,113.82,113.9,11392.0,98.4801,98.4801,98.385,98.4541,11392.0
2016-04-11 10:50:00,113.88,113.95,113.86,113.91,9020.0,98.4368,98.4973,98.4195,98.4628,9020.0
2016-04-11 10:55:00,113.94,113.97,113.75,113.75,14615.0,98.4887,98.5146,98.3245,98.3245,14615.0
2016-04-11 11:00:00,113.75,113.75,113.64,113.74,13232.0,98.3245,98.3245,98.2294,98.3158,13232.0
2016-04-11 11:05:00,113.72,113.77,113.72,113.77,12431.0,98.2985,98.3417,98.2985,98.3417,12431.0
2016-04-11 11:10:00,113.78,113.78,113.74,113.76,1500.0,98.3504,98.3504,98.3158,98.3331,1500.0
2016-04-11 11:15:00,113.77,113.77,113.69,113.73,4900.0,98.3417,98.3417,98.2726,98.3072,4900.0
2016-04-11 11:20:00,113.73,113.8,113.73,113.77,3800.0,98.3072,98.3677,98.3072,98.3417,3800.0
2016-04-11 11:25:00,113.73,113.88,113.73,113.81,7215.0,98.3072,98.4368,98.3072,98.3763,7215.0
2016-04-11 11:30:00,113.82,113.83,113.56,113.56,8373.0,98.385,98.3936,98.1602,98.1602,8373.0
2016-04-11 11:35:00,113.56,113.65,113.55,113.6,11217.0,98.1602,98.238,98.1516,98.1948,11217.0
2016-04-11 11:40:00,113.6,113.65,113.54,113.55,7831.0,98.1948,98.238,98.1429,98.1516,7831.0
2016-04-11 11:45:00,113.56,113.62,113.52,113.62,10200.0,98.1602,98.2121,98.1256,98.2121,10200.0
2016-04-11 11:50:00,113.63,113.64,113.55,113.61,14757.0,98.2207,98.2294,98.1516,98.2034,14757.0
2016-04-11 11:55:00,113.61,113.71,113.59,113.71,33282.0,98.2034,98.2899,98.1862,98.2899,33282.0
2016-04-11 12:00:00,113.73,113.73,113.67,113.73,4315.0,98.3072,98.3072,98.2553,98.3072,4315.0
2016-04-11 12:05:00,113.73,113.73,113.67,113.69,9895.0,98.3072,98.3072,98.2553,98.2726,9895.0
2016-04-11 12:10:00,113.69,113.79,113.68,113.79,6223.0,98.2726,98.359,98.264,98.359,6223.0
2016-04-11 12:15:00,113.8,113.86,113.8,113.85,6800.0,98.3677,98.4195,98.3677,98.4109,6800.0
2016-04-11 12:20:00,113.86,113.87,113.8,113.82,8549.0,98.4195,98.4282,98.3677,98.385,8549.0
2016-04-11 12:25:00,113.82,113.83,113.78,113.78,6688.0,98.385,98.3936,98.3504,98.3504,6688.0
2016-04-11 12:30:00,113.78,113.82,113.7,113.7,6100.0,98.3504,98.385,98.2812,98.2812,6100.0
2016-04-11 12:35:00,113.72,113.74,113.68,113.7,7642.0,98.2985,98.3158,98.264,98.2812,7642.0
2016-04-11 12:40:00,113.68,113.76,113.66,113.74,6024.0,98.264,98.3331,98.2467,98.3158,6024.0
2016-04-11 12:45:00,113.72,113.88,113.71,113.85,5638.0,98.2985,98.4368,98.2899,98.4109,5638.0
2016-04-11 12:50:00,113.86,113.93,113.84,113.9,4361.0,98.4195,98.4801,98.4023,98.4541,4361.0
2016-04-11 12:55:00,113.91,113.93,113.88,113.92,4200.0,98.4628,98.4801,98.4368,98.4714,4200.0
2016-04-11 13:00:00,113.91,113.92,113.88,113.89,2518.0,98.4628,98.4714,98.4368,98.4455,2518.0
2016-04-11 13:05:00,113.89,113.93,113.88,113.92,3359.0,98.4455,98.4801,98.4368,98.4714,3359.0
2016-04-11 13:10:00,113.93,114.02,113.93,114.01,2418.0,98.4801,98.5578,98.4801,98.5492,2418.0
2016-04-11 13:15:00,113.99,113.99,113.95,113.95,6394.0,98.5319,98.5319,98.4973,98.4973,6394.0
2016-04-11 13:20:00,113.97,113.97,113.91,113.91,2700.0,98.5146,98.5146,98.4628,98.4628,2700.0
2016-04-11 13:25:00,113.9,113.9,113.8,113.81,9158.0,98.4541,98.4541,98.3677,98.3763,9158.0
2016-04-11 13:30:00,113.82,113.85,113.8,113.81,4534.0,98.385,98.4109,98.3677,98.3763,4534.0
2016-04-11 13:35:00,113.83,113.92,113.74,113.76,11888.0,98.3936,98.4714,98.3158,98.3331,11888.0
2016-04-11 13:40:00,113.74,113.78,113.7,113.77,3218.0,98.3158,98.3504,98.2812,98.3417,3218.0
2016-04-11 13:45:00,113.77,113.77,113.71,113.76,2800.0,98.3417,98.3417,98.2899,98.3331,2800.0
2016-04-11 13:50:00,113.77,113.78,113.71,113.72,12000.0,98.3417,98.3504,98.2899,98.2985,12000.0
2016-04-11 13:55:00,113.72,113.78,113.71,113.75,7039.0,98.2985,98.3504,98.2899,98.3245,7039.0
2016-04-11 14:00:00,113.76,113.86,113.68,113.68,15203.0,98.3331,98.4195,98.264,98.264,15203.0
2016-04-11 14:05:00,113.68,113.72,113.62,113.65,9299.0,98.264,98.2985,98.2121,98.238,9299.0
2016-04-11 14:10:00,113.64,113.72,113.63,113.66,13333.0,98.2294,98.2985,98.2207,98.2467,13333.0
2016-04-11 14:15:00,113.65,113.78,113.61,113.77,11428.0,98.238,98.3504,98.2034,98.3417,11428.0
2016-04-11 14:20:00,113.76,113.8,113.71,113.75,7749.0,98.3331,98.3677,98.2899,98.3245,7749.0
2016-04-11 14:25:00,113.74,113.82,113.68,113.68,15265.0,98.3158,98.385,98.264,98.264,15265.0
2016-04-11 14:30:00,113.66,113.74,113.64,113.65,10668.0,98.2467,98.3158,98.2294,98.238,10668.0
2016-04-11 14:35:00,113.67,113.88,113.62,113.85,15025.0,98.2553,98.4368,98.2121,98.4109,15025.0
2016-04-11 14:40:00,113.84,113.84,113.8,113.81,8420.0,98.4023,98.4023,98.3677,98.3763,8420.0
2016-04-11 14:45:00,113.76,113.85,113.73,113.82,13794.0,98.3331,98.4109,98.3072,98.385,13794.0
2016-04-11 14:50:00,113.81,113.9,113.71,113.89,19677.0,98.3763,98.4541,98.2899,98.4455,19677.0
2016-04-11 14:55:00,113.89,113.89,113.81,113.83,5257.0,98.4455,98.4455,98.3763,98.3936,5257.0
2016-04-11 15:00:00,113.84,113.85,113.69,113.72,12790.0,98.4023,98.4109,98.2726,98.2985,12790.0
2016-04-11 15:05:00,113.71,113.71,113.56,113.58,10758.0,98.2899,98.2899,98.1602,98.1775,10758.0
2016-04-11 15:10:00,113.57,113.61,113.52,113.58,6444.0,98.1689,98.2034,98.1256,98.1775,6444.0
2016-04-11 15:15:00,113.54,113.58,113.5,113.53,5787.0,98.1429,98.1775,98.1084,98.1343,5787.0
2016-04-11 15:20:00,113.55,113.55,113.48,113.5,3931.0,98.1516,98.1516,98.0911,98.1084,3931.0
2016-04-11 15:25:00,113.49,113.57,113.37,113.37,18214.0,98.0997,98.1689,97.996,97.996,18214.0
2016-04-11 15:30:00,113.38,113.43,113.33,113.36,14465.0,98.0046,98.0479,97.9614,97.9873,14465.0
2016-04-11 15:35:00,113.37,113.38,113.29,113.29,12394.0,97.996,98.0046,97.9268,97.9268,12394.0
2016-04-11 15:40:00,113.29,113.31,113.17,113.2,16814.0,97.9268,97.9441,97.8231,97.849,16814.0
2016-04-11 15:45:00,113.18,113.27,113.18,113.26,11139.0,97.8318,97.9096,97.8318,97.9009,11139.0
2016-04-11 15:50:00,113.27,113.3,113.19,113.27,24216.0,97.9096,97.9355,97.8404,97.9096,24216.0
2016-04-11 15:55:00,113.26,113.29,113.14,113.16,26752.0,97.9009,97.9268,97.7972,97.8145,26752.0
2016-04-12 09:30:00,113.28,113.4,113.26,113.27,7425.0,97.9182,98.0219,97.9009,97.9096,7425.0
2016-04-12 09:35:00,113.23,113.45,113.23,113.39,6791.0,97.875,98.0651,97.875,98.0133,6791.0
2016-04-12 09:40:00,113.36,113.49,113.3,113.48,14264.0,97.9873,98.0997,97.9355,98.0911,14264.0
2016-04-12 09:45:00,113.46,113.6,113.46,113.51,6500.0,98.0738,98.1948,98.0738,98.117,6500.0
2016-04-12 09:50:00,113.53,113.57,113.45,113.48,6646.0,98.1343,98.1689,98.0651,98.0911,6646.0
2016-04-12 09:55:00,113.42,113.48,113.42,113.44,4469.0,98.0392,98.0911,98.0392,98.0565,4469.0
2016-04-12 10:00:00,113.46,113.52,113.4,113.45,14804.0,98.0738,98.1256,98.0219,98.0651,14804.0
2016-04-12 10:05:00,113.43,113.43,113.25,113.25,7333.0,98.0479,98.0479,97.8923,97.8923,7333.0
2016-04-12 10:10:00,113.23,113.23,113.14,113.14,7800.0,97.875,97.875,97.7972,97.7972,7800.0
2016-04-12 10:15:00,113.12,113.17,113.05,113.13,7750.0,97.7799,97.8231,97.7194,97.7885,7750.0
2016-04-12 10:20:00,113.13,113.13,112.99,113.02,6934.0,97.7885,97.7885,97.6675,97.6935,6934.0
2016-04-12 10:25:00,113.02,113.13,113.01,113.1,10550.0,97.6935,97.7885,97.6848,97.7626,10550.0
2016-04-12 10:30:00,113.09,113.53,113.09,113.32,58253.0,97.754,98.1343,97.754,97.9528,58253.0
2016-04-12 10:35:00,113.36,113.44,113.16,113.24,15799.0,97.9873,98.0565,97.8145,97.8836,15799.0
2016-04-12 10:40:00,113.26,113.42,113.26,113.39,10958.0,97.9009,98.0392,97.9009,98.0133,10958.0
2016-04-12 10:45:00,113.42,113.43,113.29,113.36,10013.0,98.0392,98.0479,97.9268,97.9873,10013.0
2016-04-12 10:50:00,113.39,113.72,113.39,113.66,17242.0,98.0133,98.2985,98.0133,98.2467,17242.0
2016-04-12 10:55:00,113.67,113.76,113.67,113.75,4825.0,98.2553,98.3331,98.2553,98.3245,4825.0
2016-04-12 11:00:00,113.74,113.75,113.67,113.67,4908.0,98.3158,98.3245,98.2553,98.2553,4908.0
2016-04-12 11:05:00,113.71,113.86,113.69,113.86,9572.0,98.2899,98.4195,98.2726,98.4195,9572.0
2016-04-12 11:10:00,113.87,113.87,113.78,113.82,25957.0,98.4282,98.4282,98.3504,98.385,25957.0
2016-04-12 11:15:00,113.82,113.99,113.8,113.99,20425.0,98.385,98.5319,98.3677,98.5319,20425.0
2016-04-12 11:20:00,113.99,114.04,113.95,114.04,10386.0,98.5319,98.5751,98.4973,98.5751,10386.0
2016-04-12 11:25:00,114.02,114.03,113.95,113.95,9845.0,98.5578,98.5665,98.4973,98.4973,9845.0
2016-04-12 11:30:00,113.99,114.0,113.93,113.95,4200.0,98.5319,98.5406,98.4801,98.4973,4200.0
2016-04-12 11:35:00,113.97,114.0,113.95,113.97,7100.0,98.5146,98.5406,98.4973,98.5146,7100.0
2016-04-12 11:40:00,113.96,114.01,113.95,113.97,5335.0,98.506,98.5492,98.4973,98.5146,5335.0
2016-04-12 11:45:00,113.95,114.01,113.95,113.97,2646.0,98.4973,98.5492,98.4973,98.5146,2646.0
2016-04-12 11:50:00,113.95,114.01,113.93,113.94,7623.0,98.4973,98.5492,98.4801,98.4887,7623.0
2016-04-12 11:55:00,113.95,113.95,113.89,113.89,24500.0,98.4973,98.4973,98.4455,98.4455,24500.0
2016-04-12 12:00:00,113.9,113.92,113.87,113.89,11214.0,98.4541,98.4714,98.4282,98.4455,11214.0
2016-04-12 12:05:00,113.89,113.89,113.83,113.83,7528.0,98.4455,98.4455,98.3936,98.3936,7528.0
2016-04-12 12:10:00,113.85,113.9,113.85,113.86,9497.0,98.4109,98.4541,98.4109,98.4195,9497.0
2016-04-12 12:15:00,113.86,113.94,113.86,113.91,13200.0,98.4195,98.4887,98.4195,98.4628,13200.0
2016-04-12 12:20:00,113.9,113.96,113.9,113.93,11305.0,98.4541,98.506,98.4541,98.4801,11305.0
2016-04-12 12:25:00,113.94,113.97,113.93,113.95,6200.0,98.4887,98.5146,98.4801,98.4973,6200.0
2016-04-12 12:30:00,113.96,114.07,113.96,113.97,15272.0,98.506,98.6011,98.506,98.5146,15272.0
2016-04-12 12:35:00,114.0,114.09,114.0,114.05,22886.0,98.5406,98.6184,98.5406,98.5838,22886.0
2016-04-12 12:40:00,114.04,114.09,114.04,114.05,7362.0,98.5751,98.6184,98.5751,98.5838,7362.0
2016-04-12 12:45:00,114.05,114.06,113.99,114.01,7430.0,98.5838,98.5924,98.5319,98.5492,7430.0
2016-04-12 12:50:00,114.02,114.14,114.02,114.13,11862.0,98.5578,98.6616,98.5578,98.6529,11862.0
2016-04-12 12:55:00,114.13,114.13,114.06,114.06,3869.0,98.6529,98.6529,98.5924,98.5924,3869.0
2016-04-12 13:00:00,114.06,114.1,114.04,114.07,3400.0,98.5924,98.627,98.5751,98.6011,3400.0
2016-04-12 13:05:00,114.06,114.08,114.03,114.03,4970.0,98.5924,98.6097,98.5665,98.5665,4970.0
2016-04-12 13:10:00,114.03,114.06,113.97,113.99,4128.0,98.5665,98.5924,98.5146,98.5319,4128.0
2016-04-12 13:15:00,113.97,113.99,113.93,113.97,6482.0,98.5146,98.5319,98.4801,98.5146,6482.0
2016-04-12 13:20:00,113.96,114.01,113.94,114.0,7404.0,98.506,98.5492,98.4887,98.5406,7404.0
2016-04-12 13:25:00,114.0,114.02,113.97,113.97,2460.0,98.5406,98.5578,98.5146,98.5146,2460.0
2016-04-12 13:30:00,114.02,114.09,114.0,114.0,6231.0,98.5578,98.6184,98.5406,98.5406,6231.0
2016-04-12 13:35:00,113.98,113.98,113.91,113.92,6612.0,98.5233,98.5233,98.4628,98.4714,6612.0
2016-04-12 13:40:00,113.92,114.01,113.92,113.99,3870.0,98.4714,98.5492,98.4714,98.5319,3870.0
2016-04-12 13:45:00,114.04,114.09,114.0,114.03,9240.0,98.5751,98.6184,98.5406,98.5665,9240.0
2016-04-12 13:50:00,114.02,114.02,113.94,113.99,3166.0,98.5578,98.5578,98.4887,98.5319,3166.0
2016-04-12 13:55:00,114.0,114.1,113.99,114.1,2746.0,98.5406,98.627,98.5319,98.627,2746.0
2016-04-12 14:00:00,114.1,114.11,114.05,114.11,3474.0,98.627,98.6356,98.5838,98.6356,3474.0
2016-04-12 14:05:00,114.12,114.14,114.06,114.09,9490.0,98.6443,98.6616,98.5924,98.6184,9490.0
2016-04-12 14:10:00,114.1,114.23,114.1,114.2,11304.0,98.627,98.7394,98.627,98.7134,11304.0
2016-04-12 14:15:00,114.2,114.23,114.18,114.19,3445.0,98.7134,98.7394,98.6961,98.7048,3445.0
2016-04-12 14:20:00,114.2,114.2,114.13,114.14,16654.0,98.7134,98.7134,98.6529,98.6616,16654.0
2016-04-12 14:25:00,114.14,114.16,114.11,114.12,30097.0,98.6616,98.6789,98.6356,98.6443,30097.0
2016-04-12 14:30:00,114.11,114.18,114.11,114.15,6606.0,98.6356,98.6961,98.6356,98.6702,6606.0
2016-04-12 14:35:00,114.15,114.21,114.14,114.19,3511.0,98.6702,98.7221,98.6616,98.7048,3511.0
2016-04-12 14:40:00,114.2,114.26,114.2,114.24,9398.0,98.7134,98.7653,98.7134,98.748,9398.0
2016-04-12 14:45:00,114.25,114.27,114.2,114.2,11051.0,98.7567,98.7739,98.7134,98.7134,11051.0
2016-04-12 14:50:00,114.21,114.28,114.21,114.28,9313.0,98.7221,98.7826,98.7221,98.7826,9313.0
2016-04-12 14:55:00,114.27,114.27,114.2,114.25,5433.0,98.7739,98.7739,98.7134,98.7567,5433.0
2016-04-12 15:00:00,114.25,114.38,114.25,114.35,16264.0,98.7567,98.869,98.7567,98.8431,16264.0
2016-04-12 15:05:00,114.38,114.42,114.36,114.39,11217.0,98.869,98.9036,98.8517,98.8777,11217.0
2016-04-12 15:10:00,114.4,114.42,114.38,114.39,6503.0,98.8863,98.9036,98.869,98.8777,6503.0
2016-04-12 15:15:00,114.4,114.4,114.36,114.38,2500.0,98.8863,98.8863,98.8517,98.869,2500.0
2016-04-12 15:20:00,114.38,114.38,114.2,114.24,25050.0,98.869,98.869,98.7134,98.748,25050.0
2016-04-12 15:25:00,114.24,114.26,114.2,114.25,3961.0,98.748,98.7653,98.7134,98.7567,3961.0
2016-04-12 15:30:00,114.26,114.35,114.22,114.33,11650.0,98.7653,98.8431,98.7307,98.8258,11650.0
2016-04-12 15:35:00,114.32,114.33,114.16,114.18,23572.0,98.8172,98.8258,98.6789,98.6961,23572.0
2016-04-12 15:40:00,114.17,114.27,114.15,114.16,23752.0,98.6875,98.7739,98.6702,98.6789,23752.0
2016-04-12 15:45:00,114.13,114.19,114.1,114.11,8600.0,98.6529,98.7048,98.627,98.6356,8600.0
2016-04-12 15:50:00,114.11,114.16,114.09,114.13,20715.0,98.6356,98.6789,98.6184,98.6529,20715.0
2016-04-12 15:55:00,114.12,114.27,114.09,114.24,45267.0,98.6443,98.7739,98.6184,98.748,45267.0
2016-04-13 09:30:00,114.89,114.94,114.88,114.92,6541.0,99.3099,99.3531,99.3012,99.3358,6541.0
2016-04-13 09:35:00,114.91,115.06,114.91,114.96,15890.0,99.3272,99.4568,99.3272,99.3704,15890.0
2016-04-13 09:40:00,114.94,115.02,114.9,115.01,11055.0,99.3531,99.4222,99.3185,99.4136,11055.0
2016-04-13 09:45:00,115.02,115.04,115.0,115.02,4100.0,99.4222,99.4395,99.4049,99.4222,4100.0
2016-04-13 09:50:00,115.02,115.08,114.97,114.98,9149.0,99.4222,99.4741,99.379,99.3877,9149.0
2016-04-13 09:55:00,114.97,114.99,114.94,114.98,4000.0,99.379,99.3963,99.3531,99.3877,4000.0
2016-04-13 10:00:00,115.01,115.01,114.94,114.98,4972.0,99.4136,99.4136,99.3531,99.3877,4972.0
2016-04-13 10:05:00,114.99,115.01,114.95,114.95,5800.0,99.3963,99.4136,99.3617,99.3617,5800.0
2016-04-13 10:10:00,114.96,115.05,114.95,115.03,5294.0,99.3704,99.4482,99.3617,99.4309,5294.0
2016-04-13 10:15:00,115.03,115.07,115.01,115.05,10200.0,99.4309,99.4655,99.4136,99.4482,10200.0
2016-04-13 10:20:00,115.06,115.07,115.01,115.02,9711.0,99.4568,99.4655,99.4136,99.4222,9711.0
2016-04-13 10:25:00,115.03,115.04,114.99,115.02,3400.0,99.4309,99.4395,99.3963,99.4222,3400.0
2016-04-13 10:30:00,115.05,115.08,114.92,114.93,11055.0,99.4482,99.4741,99.3358,99.3444,11055.0
2016-04-13 10:35:00,114.91,114.92,114.78,114.83,11110.0,99.3272,99.3358,99.2148,99.258,11110.0
2016-04-13 10:40:00,114.82,114.91,114.8,114.91,6942.0,99.2494,99.3272,99.2321,99.3272,6942.0
2016-04-13 10:45:00,114.91,114.97,114.89,114.95,10220.0,99.3272,99.379,99.3099,99.3617,10220.0
2016-04-13 10:50:00,114.96,115.09,114.93,115.07,9506.0,99.3704,99.4827,99.3444,99.4655,9506.0
2016-04-13 10:55:00,115.11,115.12,114.9,114.91,19335.0,99.5,99.5087,99.3185,99.3272,19335.0
2016-04-13 11:00:00,114.91,115.0,114.9,114.93,10139.0,99.3272,99.4049,99.3185,99.3444,10139.0
2016-04-13 11:05:00,114.96,115.08,114.94,115.07,7056.0,99.3704,99.4741,99.3531,99.4655,7056.0
2016-04-13 11:10:00,115.06,115.06,114.98,115.0,6241.0,99.4568,99.4568,99.3877,99.4049,6241.0
2016-04-13 11:15:00,115.0,115.03,114.97,115.03,4900.0,99.4049,99.4309,99.379,99.4309,4900.0
2016-04-13 11:20:00,115.05,115.07,115.01,115.04,5448.0,99.4482,99.4655,99.4136,99.4395,5448.0
2016-04-13 11:25:00,115.03,115.15,115.03,115.14,4950.0,99.4309,99.5346,99.4309,99.526,4950.0
2016-04-13 11:30:00,115.17,115.27,115.17,115.25,16767.0,99.5519,99.6383,99.5519,99.621,16767.0
2016-04-13 11:35:00,115.24,115.33,115.21,115.3,6281.0,99.6124,99.6902,99.5865,99.6643,6281.0
2016-04-13 11:40:00,115.32,115.33,115.27,115.3,376375.0,99.6816,99.6902,99.6383,99.6643,376375.0
2016-04-13 11:45:00,115.32,115.33,115.22,115.25,125117.0,99.6816,99.6902,99.5951,99.621,125117.0
2016-04-13 11:50:00,115.25,115.27,115.18,115.21,73091.0,99.621,99.6383,99.5605,99.5865,73091.0
2016-04-13 11:55:00,115.21,115.28,115.2,115.24,48787.0,99.5865,99.647,99.5778,99.6124,48787.0
2016-04-13 12:00:00,115.24,115.26,115.13,115.16,9896.0,99.6124,99.6297,99.5173,99.5433,9896.0
2016-04-13 12:05:00,115.17,115.2,115.16,115.2,3825.0,99.5519,99.5778,99.5433,99.5778,3825.0
2016-04-13 12:10:00,115.23,115.26,115.2,115.2,3190.0,99.6038,99.6297,99.5778,99.5778,3190.0
2016-04-13 12:15:00,115.16,115.16,115.07,115.09,4840.0,99.5433,99.5433,99.4655,99.4827,4840.0
2016-04-13 12:20:00,115.07,115.09,115.04,115.06,2819.0,99.4655,99.4827,99.4395,99.4568,2819.0
2016-04-13 12:25:00,115.07,115.17,115.07,115.14,20146.0,99.4655,99.5519,99.4655,99.526,20146.0
2016-04-13 12:30:00,115.14,115.14,115.06,115.06,3300.0,99.526,99.526,99.4568,99.4568,3300.0
2016-04-13 12:35:00,115.1,115.14,115.1,115.13,6274.0,99.4914,99.526,99.4914,99.5173,6274.0
2016-04-13 12:40:00,115.12,115.2,115.11,115.16,11287.0,99.5087,99.5778,99.5,99.5433,11287.0
2016-04-13 12:45:00,115.2,115.22,115.17,115.17,3967.0,99.5778,99.5951,99.5519,99.5519,3967.0
2016-04-13 12:50:00,115.19,115.21,115.15,115.15,2634.0,99.5692,99.5865,99.5346,99.5346,2634.0
2016-04-13 12:55:00,115.15,115.19,115.14,115.14,3500.0,99.5346,99.5692,99.526,99.526,3500.0
2016-04-13 13:00:00,115.14,115.16,115.08,115.08,8935.0,99.526,99.5433,99.4741,99.4741,8935.0
2016-04-13 13:05:00,115.08,115.08,115.04,115.07,3975.0,99.4741,99.4741,99.4395,99.4655,3975.0
2016-04-13 13:10:00,115.07,115.08,115.0,115.03,4004.0,99.4655,99.4741,99.4049,99.4309,4004.0
2016-04-13 13:15:00,115.05,115.08,115.03,115.06,4568.0,99.4482,99.4741,99.4309,99.4568,4568.0
2016-04-13 13:20:00,115.07,115.12,115.06,115.1,4175.0,99.4655,99.5087,99.4568,99.4914,4175.0
2016-04-13 13:25:00,115.11,115.16,115.1,115.12,3615.0,99.5,99.5433,99.4914,99.5087,3615.0
2016-04-13 13:30:00,115.15,115.17,115.13,115.13,6263.0,99.5346,99.5519,99.5173,99.5173,6263.0
2016-04-13 13:35:00,115.11,115.22,115.11,115.22,11291.0,99.5,99.5951,99.5,99.5951,11291.0
2016-04-13 13:40:00,115.23,115.23,115.19,115.22,1510.0,99.6038,99.6038,99.5692,99.5951,1510.0
2016-04-13 13:45:00,115.22,115.24,115.2,115.21,4200.0,99.5951,99.6124,99.5778,99.5865,4200.0
2016-04-13 13:50:00,115.23,115.24,115.21,115.21,600.0,99.6038,99.6124,99.5865,99.5865,600.0
2016-04-13 13:55:00,115.23,115.3,115.23,115.27,14567.0,99.6038,99.6643,99.6038,99.6383,14567.0
2016-04-13 14:00:00,115.27,115.28,115.22,115.22,2318.0,99.6383,99.647,99.5951,99.5951,2318.0
2016-04-13 14:05:00,115.22,115.36,115.21,115.36,3040.0,99.5951,99.7161,99.5865,99.7161,3040.0
2016-04-13 14:10:00,115.35,115.4,115.24,115.25,17882.0,99.7075,99.7507,99.6124,99.621,17882.0
2016-04-13 14:15:00,115.25,115.3,115.22,115.28,5505.0,99.621,99.6643,99.5951,99.647,5505.0
2016-04-13 14:20:00,115.28,115.32,115.25,115.27,13538.0,99.647,99.6816,99.621,99.6383,13538.0
2016-04-13 14:25:00,115.25,115.27,115.22,115.22,6900.0,99.621,99.6383,99.5951,99.5951,6900.0
2016-04-13 14:30:00,115.22,115.33,115.22,115.28,9742.0,99.5951,99.6902,99.5951,99.647,9742.0
2016-04-13 14:35:00,115.32,115.35,115.3,115.34,1518.0,99.6816,99.7075,99.6643,99.6988,1518.0
2016-04-13 14:40:00,115.31,115.33,115.28,115.32,4900.0,99.6729,99.6902,99.647,99.6816,4900.0
2016-04-13 14:45:00,115.33,115.35,115.27,115.28,3506.0,99.6902,99.7075,99.6383,99.647,3506.0
2016-04-13 14:50:00,115.28,115.28,115.25,115.27,4480.0,99.647,99.647,99.621,99.6383,4480.0
2016-04-13 14:55:00,115.27,115.28,115.25,115.27,2386.0,99.6383,99.647,99.621,99.6383,2386.0
2016-04-13 15:00:00,115.25,115.34,115.24,115.32,4382.0,99.621,99.6988,99.6124,99.6816,4382.0
2016-04-13 15:05:00,115.33,115.4,115.3,115.39,13184.0,99.6902,99.7507,99.6643,99.7421,13184.0
2016-04-13 15:10:00,115.38,115.41,115.36,115.37,6826.0,99.7334,99.7593,99.7161,99.7248,6826.0
2016-04-13 15:15:00,115.38,115.38,115.35,115.37,4904.0,99.7334,99.7334,99.7075,99.7248,4904.0
2016-04-13 15:20:00,115.37,115.38,115.34,115.37,6150.0,99.7248,99.7334,99.6988,99.7248,6150.0
2016-04-13 15:25:00,115.37,115.4,115.36,115.39,4648.0,99.7248,99.7507,99.7161,99.7421,4648.0
2016-04-13 15:30:00,115.39,115.51,115.39,115.5,12890.0,99.7421,99.8458,99.7421,99.8371,12890.0
2016-04-13 15:35:00,115.51,115.51,115.45,115.49,11722.0,99.8458,99.8458,99.7939,99.8285,11722.0
2016-04-13 15:40:00,115.49,115.49,115.44,115.47,11577.0,99.8285,99.8285,99.7853,99.8112,11577.0
2016-04-13 15:45:00,115.45,115.48,115.37,115.39,15137.0,99.7939,99.8199,99.7248,99.7421,15137.0
2016-04-13 15:50:00,115.4,115.43,115.4,115.4,11769.0,99.7507,99.7766,99.7507,99.7507,11769.0
2016-04-13 15:55:00,115.41,115.53,115.4,115.49,22049.0,99.7593,99.8631,99.7507,99.8285,22049.0
2016-04-14 09:30:00,115.44,115.56,115.44,115.51,10133.0,99.7853,99.889,99.7853,99.8458,10133.0
2016-04-14 09:35:00,115.48,115.49,115.41,115.44,2211.0,99.8199,99.8285,99.7593,99.7853,2211.0
2016-04-14 09:40:00,115.45,115.46,115.4,115.45,3137.0,99.7939,99.8026,99.7507,99.7939,3137.0
2016-04-14 09:45:00,115.46,115.5,115.43,115.46,8075.0,99.8026,99.8371,99.7766,99.8026,8075.0
2016-04-14 09:50:00,115.47,115.47,115.29,115.3,2000.0,99.8112,99.8112,99.6556,99.6643,2000.0
2016-04-14 09:55:00,115.26,115.3,115.25,115.29,4500.0,99.6297,99.6643,99.621,99.6556,4500.0
2016-04-14 10:00:00,115.3,115.33,115.25,115.31,6117.0,99.6643,99.6902,99.621,99.6729,6117.0
2016-04-14 10:05:00,115.34,115.39,115.32,115.36,2400.0,99.6988,99.7421,99.6816,99.7161,2400.0
2016-04-14 10:10:00,115.37,115.41,115.35,115.35,3590.0,99.7248,99.7593,99.7075,99.7075,3590.0
2016-04-14 10:15:00,115.39,115.39,115.35,115.35,1825.0,99.7421,99.7421,99.7075,99.7075,1825.0
2016-04-14 10:20:00,115.38,115.47,115.38,115.42,5422.0,99.7334,99.8112,99.7334,99.768,5422.0
2016-04-14 10:25:00,115.42,115.5,115.41,115.47,4946.0,99.768,99.8371,99.7593,99.8112,4946.0
2016-04-14 10:30:00,115.48,115.52,115.44,115.46,10471.0,99.8199,99.8544,99.7853,99.8026,10471.0
2016-04-14 10:35:00,115.46,115.46,115.39,115.39,3560.0,99.8026,99.8026,99.7421,99.7421,3560.0
2016-04-14 10:40:00,115.39,115.47,115.39,115.44,6000.0,99.7421,99.8112,99.7421,99.7853,6000.0
2016-04-14 10:45:00,115.43,115.43,115.34,115.35,1698.0,99.7766,99.7766,99.6988,99.7075,1698.0
2016-04-14 10:50:00,115.37,115.55,115.36,115.55,1678.0,99.7248,99.8804,99.7161,99.8804,1678.0
2016-04-14 10:55:00,115.51,115.51,115.47,115.47,6187.0,99.8458,99.8458,99.8112,99.8112,6187.0
2016-04-14 11:00:00,115.47,115.53,115.46,115.53,9078.0,99.8112,99.8631,99.8026,99.8631,9078.0
2016-04-14 11:05:00,115.5,115.52,115.49,115.52,2400.0,99.8371,99.8544,99.8285,99.8544,2400.0
2016-04-14 11:10:00,115.54,115.55,115.52,115.52,3430.0,99.8717,99.8804,99.8544,99.8544,3430.0
2016-04-14 11:15:00,115.49,115.56,115.48,115.56,5494.0,99.8285,99.889,99.8199,99.889,5494.0
2016-04-14 11:20:00,115.53,115.53,115.44,115.47,4237.0,99.8631,99.8631,99.7853,99.8112,4237.0
2016-04-14 11:25:00,115.45,115.51,115.43,115.5,2769.0,99.7939,99.8458,99.7766,99.8371,2769.0
2016-04-14 11:30:00,115.52,115.65,115.52,115.63,14979.0,99.8544,99.9668,99.8544,99.9495,14979.0
2016-04-14 11:35:00,115.64,115.66,115.62,115.65,6641.0,99.9582,99.9754,99.9409,99.9668,6641.0
2016-04-14 11:40:00,115.64,115.64,115.6,115.61,3600.0,99.9582,99.9582,99.9236,99.9322,3600.0
2016-04-14 11:45:00,115.62,115.67,115.61,115.66,1700.0,99.9409,99.9841,99.9322,99.9754,1700.0
2016-04-14 11:50:00,115.64,115.64,115.61,115.61,2400.0,99.9582,99.9582,99.9322,99.9322,2400.0
2016-04-14 11:55:00,115.62,115.64,115.58,115.64,4148.0,99.9409,99.9582,99.9063,99.9582,4148.0
2016-04-14 12:00:00,115.64,115.65,115.6,115.63,4994.0,99.9582,99.9668,99.9236,99.9495,4994.0
2016-04-14 12:05:00,115.64,115.64,115.59,115.62,3579.0,99.9582,99.9582,99.9149,99.9409,3579.0
2016-04-14 12:10:00,115.63,115.68,115.63,115.66,9213.0,99.9495,99.9927,99.9495,99.9754,9213.0
2016-04-14 12:15:00,115.66,115.68,115.65,115.67,6167.0,99.9754,99.9927,99.9668,99.9841,6167.0
2016-04-14 12:20:00,115.67,115.67,115.62,115.65,12560.0,99.9841,99.9841,99.9409,99.9668,12560.0
2016-04-14 12:25:00,115.65,115.68,115.64,115.65,4026.0,99.9668,99.9927,99.9582,99.9668,4026.0
2016-04-14 12:30:00,115.63,115.63,115.57,115.59,2426.0,99.9495,99.9495,99.8977,99.9149,2426.0
2016-04-14 12:35:00,115.56,115.61,115.56,115.59,1301.0,99.889,99.9322,99.889,99.9149,1301.0
2016-04-14 12:40:00,115.64,115.74,115.61,115.74,12152.0,99.9582,100.0446,99.9322,100.0446,12152.0
2016-04-14 12:45:00,115.73,115.74,115.66,115.68,7448.0,100.036,100.0446,99.9754,99.9927,7448.0
2016-04-14 12:50:00,115.69,115.71,115.67,115.7,2246.0,100.0014,100.0187,99.9841,100.01,2246.0
2016-04-14 12:55:00,115.69,115.72,115.69,115.69,917.0,100.0014,100.0273,100.0014,100.0014,917.0
2016-04-14 13:00:00,115.72,115.73,115.7,115.73,6701.0,100.0273,100.036,100.01,100.036,6701.0
2016-04-14 13:05:00,115.75,115.79,115.72,115.75,5630.0,100.0532,100.0878,100.0273,100.0532,5630.0
2016-04-14 13:10:00,115.74,115.76,115.72,115.75,2717.0,100.0446,100.0619,100.0273,100.0532,2717.0
2016-04-14 13:15:00,115.72,115.72,115.66,115.66,1900.0,100.0273,100.0273,99.9754,99.9754,1900.0
2016-04-14 13:20:00,115.65,115.65,115.62,115.62,1752.0,99.9668,99.9668,99.9409,99.9409,1752.0
2016-04-14 13:25:00,115.61,115.61,115.58,115.6,2146.0,99.9322,99.9322,99.9063,99.9236,2146.0
2016-04-14 13:30:00,115.6,115.64,115.6,115.61,2389.0,99.9236,99.9582,99.9236,99.9322,2389.0
2016-04-14 13:35:00,115.61,115.61,115.56,115.56,600.0,99.9322,99.9322,99.889,99.889,600.0
2016-04-14 13:40:00,115.55,115.62,115.55,115.6,2230.0,99.8804,99.9409,99.8804,99.9236,2230.0
2016-04-14 13:45:00,115.59,115.59,115.54,115.55,3352.0,99.9149,99.9149,99.8717,99.8804,3352.0
2016-04-14 13:50:00,115.53,115.53,115.49,115.51,2098.0,99.8631,99.8631,99.8285,99.8458,2098.0
2016-04-14 13:55:00,115.52,115.55,115.5,115.5,2579.0,99.8544,99.8804,99.8371,99.8371,2579.0
2016-04-14 14:00:00,115.49,115.5,115.44,115.47,2928.0,99.8285,99.8371,99.7853,99.8112,2928.0
2016-04-14 14:05:00,115.48,115.55,115.48,115.55,7300.0,99.8199,99.8804,99.8199,99.8804,7300.0
2016-04-14 14:10:00,115.56,115.57,115.54,115.54,7063.0,99.889,99.8977,99.8717,99.8717,7063.0
2016-04-14 14:15:00,115.54,115.59,115.53,115.57,288514.0,99.8717,99.9149,99.8631,99.8977,288514.0
2016-04-14 14:20:00,115.57,115.63,115.57,115.61,6281.0,99.8977,99.9495,99.8977,99.9322,6281.0
2016-04-14 14:25:00,115.61,115.61,115.53,115.55,18461.0,99.9322,99.9322,99.8631,99.8804,18461.0
2016-04-14 14:30:00,115.53,115.53,115.46,115.47,53855.0,99.8631,99.8631,99.8026,99.8112,53855.0
2016-04-14 14:35:00,115.46,115.49,115.42,115.48,68428.0,99.8026,99.8285,99.768,99.8199,68428.0
2016-04-14 14:40:00,115.48,115.53,115.48,115.52,59218.0,99.8199,99.8631,99.8199,99.8544,59218.0
2016-04-14 14:45:00,115.52,115.54,115.49,115.5,57425.0,99.8544,99.8717,99.8285,99.8371,57425.0
2016-04-14 14:50:00,115.5,115.6,115.49,115.6,65110.0,99.8371,99.9236,99.8285,99.9236,65110.0
2016-04-14 14:55:00,115.59,115.6,115.52,115.52,59640.0,99.9149,99.9236,99.8544,99.8544,59640.0
2016-04-14 15:00:00,115.53,115.6,115.53,115.58,11442.0,99.8631,99.9236,99.8631,99.9063,11442.0
2016-04-14 15:05:00,115.58,115.58,115.54,115.55,9172.0,99.9063,99.9063,99.8717,99.8804,9172.0
2016-04-14 15:10:00,115.54,115.54,115.47,115.47,9470.0,99.8717,99.8717,99.8112,99.8112,9470.0
2016-04-14 15:15:00,115.46,115.54,115.46,115.52,10648.0,99.8026,99.8717,99.8026,99.8544,10648.0
2016-04-14 15:20:00,115.52,115.57,115.51,115.52,13042.0,99.8544,99.8977,99.8458,99.8544,13042.0
2016-04-14 15:25:00,115.51,115.55,115.49,115.5,9540.0,99.8458,99.8804,99.8285,99.8371,9540.0
2016-04-14 15:30:00,115.5,115.58,115.5,115.56,17187.0,99.8371,99.9063,99.8371,99.889,17187.0
2016-04-14 15:35:00,115.53,115.61,115.53,115.57,10628.0,99.8631,99.9322,99.8631,99.8977,10628.0
2016-04-14 15:40:00,115.56,115.58,115.53,115.54,17044.0,99.889,99.9063,99.8631,99.8717,17044.0
2016-04-14 15:45:00,115.54,115.59,115.51,115.51,17663.0,99.8717,99.9149,99.8458,99.8458,17663.0
2016-04-14 15:50:00,115.51,115.54,115.49,115.5,14688.0,99.8458,99.8717,99.8285,99.8371,14688.0
2016-04-14 15:55:00,115.49,115.56,115.45,115.49,27017.0,99.8285,99.889,99.7939,99.8285,27017.0
2016-04-15 09:30:00,115.48,115.53,115.43,115.43,24821.0,99.8199,99.8631,99.7766,99.7766,24821.0
2016-04-15 09:35:00,115.44,115.5,115.39,115.4,8590.0,99.7853,99.8371,99.7421,99.7507,8590.0
2016-04-15 09:40:00,115.39,115.45,115.37,115.37,7146.0,99.7421,99.7939,99.7248,99.7248,7146.0
2016-04-15 09:45:00,115.37,115.43,115.37,115.37,3776.0,99.7248,99.7766,99.7248,99.7248,3776.0
2016-04-15 09:50:00,115.38,115.46,115.36,115.37,10386.0,99.7334,99.8026,99.7161,99.7248,10386.0
2016-04-15 09:55:00,115.41,115.44,115.37,115.4,8470.0,99.7593,99.7853,99.7248,99.7507,8470.0
2016-04-15 10:00:00,115.4,115.42,115.33,115.33,7900.0,99.7507,99.768,99.6902,99.6902,7900.0
2016-04-15 10:05:00,115.32,115.37,115.32,115.33,3538.0,99.6816,99.7248,99.6816,99.6902,3538.0
2016-04-15 10:10:00,115.29,115.31,115.24,115.25,10231.0,99.6556,99.6729,99.6124,99.621,10231.0
2016-04-15 10:15:00,115.25,115.29,115.23,115.29,3711.0,99.621,99.6556,99.6038,99.6556,3711.0
2016-04-15 10:20:00,115.3,115.32,115.26,115.32,5200.0,99.6643,99.6816,99.6297,99.6816,5200.0
2016-04-15 10:25:00,115.32,115.38,115.28,115.37,5475.0,99.6816,99.7334,99.647,99.7248,5475.0
2016-04-15 10:30:00,115.39,115.48,115.39,115.47,7963.0,99.7421,99.8199,99.7421,99.8112,7963.0
2016-04-15 10:35:00,115.48,115.51,115.46,115.48,4675.0,99.8199,99.8458,99.8026,99.8199,4675.0
2016-04-15 10:40:00,115.47,115.47,115.42,115.45,5296.0,99.8112,99.8112,99.768,99.7939,5296.0
2016-04-15 10:45:00,115.47,115.49,115.45,115.46,1300.0,99.8112,99.8285,99.7939,99.8026,1300.0
2016-04-15 10:50:00,115.47,115.49,115.4,115.4,6176.0,99.8112,99.8285,99.7507,99.7507,6176.0
2016-04-15 10:55:00,115.41,115.43,115.39,115.39,900.0,99.7593,99.7766,99.7421,99.7421,900.0
2016-04-15 11:00:00,115.39,115.48,115.38,115.47,6511.0,99.7421,99.8199,99.7334,99.8112,6511.0
2016-04-15 11:05:00,115.42,115.47,115.4,115.45,3310.0,99.768,99.8112,99.7507,99.7939,3310.0
2016-04-15 11:10:00,115.42,115.49,115.42,115.48,3085.0,99.768,99.8285,99.768,99.8199,3085.0
2016-04-15 11:15:00,115.47,115.47,115.43,115.46,1100.0,99.8112,99.8112,99.7766,99.8026,1100.0
2016-04-15 11:20:00,115.5,115.51,115.48,115.49,2783.0,99.8371,99.8458,99.8199,99.8285,2783.0
2016-04-15 11:25:00,115.51,115.53,115.47,115.47,2300.0,99.8458,99.8631,99.8112,99.8112,2300.0
2016-04-15 11:30:00,115.5,115.5,115.46,115.49,1597.0,99.8371,99.8371,99.8026,99.8285,1597.0
2016-04-15 11:35:00,115.47,115.48,115.45,115.46,4174.0,99.8112,99.8199,99.7939,99.8026,4174.0
2016-04-15 11:40:00,115.44,115.49,115.43,115.49,7036.0,99.7853,99.8285,99.7766,99.8285,7036.0
2016-04-15 11:45:00,115.48,115.5,115.45,115.46,3435.0,99.8199,99.8371,99.7939,99.8026,3435.0
2016-04-15 11:50:00,115.46,115.48,115.46,115.47,3000.0,99.8026,99.8199,99.8026,99.8112,3000.0
2016-04-15 11:55:00,115.48,115.48,115.45,115.46,3092.0,99.8199,99.8199,99.7939,99.8026,3092.0
2016-04-15 12:00:00,115.45,115.45,115.43,115.44,11785.0,99.7939,99.7939,99.7766,99.7853,11785.0
2016-04-15 12:05:00,115.43,115.46,115.43,115.46,900.0,99.7766,99.8026,99.7766,99.8026,900.0
2016-04-15 12:10:00,115.46,115.48,115.45,115.45,7672.0,99.8026,99.8199,99.7939,99.7939,7672.0
2016-04-15 12:15:00,115.43,115.45,115.42,115.45,2734.0,99.7766,99.7939,99.768,99.7939,2734.0
2016-04-15 12:20:00,115.46,115.49,115.45,115.48,2474.0,99.8026,99.8285,99.7939,99.8199,2474.0
2016-04-15 12:25:00,115.47,115.48,115.44,115.48,3600.0,99.8112,99.8199,99.7853,99.8199,3600.0
2016-04-15 12:30:00,115.47,115.47,115.43,115.45,2300.0,99.8112,99.8112,99.7766,99.7939,2300.0
2016-04-15 12:35:00,115.42,115.43,115.39,115.4,7231.0,99.768,99.7766,99.7421,99.7507,7231.0
2016-04-15 12:40:00,115.4,115.4,115.36,115.39,5244.0,99.7507,99.7507,99.7161,99.7421,5244.0
2016-04-15 12:45:00,115.4,115.4,115.38,115.38,2595.0,99.7507,99.7507,99.7334,99.7334,2595.0
2016-04-15 12:50:00,115.4,115.41,115.36,115.38,4300.0,99.7507,99.7593,99.7161,99.7334,4300.0
2016-04-15 12:55:00,115.39,115.39,115.35,115.35,4099.0,99.7421,99.7421,99.7075,99.7075,4099.0
2016-04-15 13:00:00,115.35,115.37,115.32,115.36,8322.0,99.7075,99.7248,99.6816,99.7161,8322.0
2016-04-15 13:05:00,115.36,115.36,115.34,115.34,1650.0,99.7161,99.7161,99.6988,99.6988,1650.0
2016-04-15 13:10:00,115.33,115.34,115.3,115.34,4752.0,99.6902,99.6988,99.6643,99.6988,4752.0
2016-04-15 13:15:00,115.34,115.34,115.3,115.3,5400.0,99.6988,99.6988,99.6643,99.6643,5400.0
2016-04-15 13:20:00,115.29,115.33,115.29,115.32,6923.0,99.6556,99.6902,99.6556,99.6816,6923.0
2016-04-15 13:25:00,115.32,115.33,115.28,115.33,4960.0,99.6816,99.6902,99.647,99.6902,4960.0
2016-04-15 13:30:00,115.3,115.3,115.25,115.29,7400.0,99.6643,99.6643,99.621,99.6556,7400.0
2016-04-15 13:35:00,115.28,115.28,115.2,115.2,10233.0,99.647,99.647,99.5778,99.5778,10233.0
2016-04-15 13:40:00,115.2,115.23,115.18,115.22,68342.0,99.5778,99.6038,99.5605,99.5951,68342.0
2016-04-15 13:45:00,115.22,115.25,115.21,115.24,14900.0,99.5951,99.621,99.5865,99.6124,14900.0
2016-04-15 13:50:00,115.23,115.26,115.23,115.24,6521.0,99.6038,99.6297,99.6038,99.6124,6521.0
2016-04-15 13:55:00,115.25,115.28,115.24,115.25,4000.0,99.621,99.647,99.6124,99.621,4000.0
2016-04-15 14:00:00,115.25,115.31,115.25,115.29,3600.0,99.621,99.6729,99.621,99.6556,3600.0
2016-04-15 14:05:00,115.29,115.29,115.24,115.26,6516.0,99.6556,99.6556,99.6124,99.6297,6516.0
2016-04-15 14:10:00,115.24,115.27,115.18,115.18,6387.0,99.6124,99.6383,99.5605,99.5605,6387.0
2016-04-15 14:15:00,115.19,115.25,115.19,115.22,4896.0,99.5692,99.621,99.5692,99.5951,4896.0
2016-04-15 14:20:00,115.22,115.28,115.22,115.27,5817.0,99.5951,99.647,99.5951,99.6383,5817.0
2016-04-15 14:25:00,115.27,115.33,115.26,115.32,6175.0,99.6383,99.6902,99.6297,99.6816,6175.0
2016-04-15 14:30:00,115.33,115.34,115.3,115.34,5048.0,99.6902,99.6988,99.6643,99.6988,5048.0
2016-04-15 14:35:00,115.36,115.36,115.3,115.35,46524.0,99.7161,99.7161,99.6643,99.7075,46524.0
2016-04-15 14:40:00,115.35,115.36,115.34,115.34,7955.0,99.7075,99.7161,99.6988,99.6988,7955.0
2016-04-15 14:45:00,115.34,115.35,115.34,115.35,3702.0,99.6988,99.7075,99.6988,99.7075,3702.0
2016-04-15 14:50:00,115.34,115.4,115.34,115.4,5876.0,99.6988,99.7507,99.6988,99.7507,5876.0
2016-04-15 14:55:00,115.39,115.44,115.35,115.44,8496.0,99.7421,99.7853,99.7075,99.7853,8496.0
2016-04-15 15:00:00,115.44,115.44,115.4,115.42,5030.0,99.7853,99.7853,99.7507,99.768,5030.0
2016-04-15 15:05:00,115.43,115.44,115.4,115.41,3100.0,99.7766,99.7853,99.7507,99.7593,3100.0
2016-04-15 15:10:00,115.41,115.45,115.38,115.4,10544.0,99.7593,99.7939,99.7334,99.7507,10544.0
2016-04-15 15:15:00,115.42,115.42,115.38,115.39,7590.0,99.768,99.768,99.7334,99.7421,7590.0
2016-04-15 15:20:00,115.4,115.47,115.4,115.44,12220.0,99.7507,99.8112,99.7507,99.7853,12220.0
2016-04-15 15:25:00,115.44,115.46,115.43,115.43,8244.0,99.7853,99.8026,99.7766,99.7766,8244.0
2016-04-15 15:30:00,115.44,115.49,115.43,115.44,14177.0,99.7853,99.8285,99.7766,99.7853,14177.0
2016-04-15 15:35:00,115.44,115.45,115.4,115.4,7800.0,99.7853,99.7939,99.7507,99.7507,7800.0
2016-04-15 15:40:00,115.4,115.4,115.37,115.38,18916.0,99.7507,99.7507,99.7248,99.7334,18916.0
2016-04-15 15:45:00,115.37,115.38,115.33,115.34,6352.0,99.7248,99.7334,99.6902,99.6988,6352.0
2016-04-15 15:50:00,115.35,115.39,115.35,115.36,16115.0,99.7075,99.7421,99.7075,99.7161,16115.0
2016-04-15 15:55:00,115.36,115.46,115.36,115.39,74837.0,99.7161,99.8026,99.7161,99.7421,74837.0
2016-04-18 09:30:00,114.94,115.04,114.91,115.0,16382.0,99.3531,99.4395,99.3272,99.4049,16382.0
2016-04-18 09:35:00,115.02,115.16,115.02,115.13,14327.0,99.4222,99.5433,99.4222,99.5173,14327.0
2016-04-18 09:40:00,115.18,115.29,115.17,115.18,11010.0,99.5605,99.6556,99.5519,99.5605,11010.0
2016-04-18 09:45:00,115.18,115.34,115.18,115.33,6300.0,99.5605,99.6988,99.5605,99.6902,6300.0
2016-04-18 09:50:00,115.32,115.4,115.29,115.39,3440.0,99.6816,99.7507,99.6556,99.7421,3440.0
2016-04-18 09:55:00,115.41,115.42,115.38,115.41,3600.0,99.7593,99.768,99.7334,99.7593,3600.0
2016-04-18 10:00:00,115.4,115.62,115.4,115.57,8550.0,99.7507,99.9409,99.7507,99.8977,8550.0
2016-04-18 10:05:00,115.58,115.67,115.58,115.62,20583.0,99.9063,99.9841,99.9063,99.9409,20583.0
2016-04-18 10:10:00,115.6,115.69,115.54,115.68,36474.0,99.9236,100.0014,99.8717,99.9927,36474.0
2016-04-18 10:15:00,115.68,115.76,115.65,115.67,34780.0,99.9927,100.0619,99.9668,99.9841,34780.0
2016-04-18 10:20:00,115.67,115.75,115.67,115.73,21227.0,99.9841,100.0532,99.9841,100.036,21227.0
2016-04-18 10:25:00,115.73,115.81,115.73,115.78,20389.0,100.036,100.1051,100.036,100.0792,20389.0
2016-04-18 10:30:00,115.8,115.9,115.8,115.86,15012.0,100.0965,100.1829,100.0965,100.1483,15012.0
2016-04-18 10:35:00,115.86,115.87,115.81,115.82,44000.0,100.1483,100.157,100.1051,100.1137,44000.0
2016-04-18 10:40:00,115.81,115.88,115.8,115.82,18159.0,100.1051,100.1656,100.0965,100.1137,18159.0
2016-04-18 10:45:00,115.82,115.85,115.77,115.77,29734.0,100.1137,100.1397,100.0705,100.0705,29734.0
2016-04-18 10:50:00,115.78,115.94,115.77,115.92,20603.0,100.0792,100.2175,100.0705,100.2002,20603.0
2016-04-18 10:55:00,115.93,115.95,115.84,115.86,17048.0,100.2088,100.2261,100.131,100.1483,17048.0
2016-04-18 11:00:00,115.85,115.86,115.81,115.85,17289.0,100.1397,100.1483,100.1051,100.1397,17289.0
2016-04-18 11:05:00,115.85,115.86,115.81,115.84,13290.0,100.1397,100.1483,100.1051,100.131,13290.0
2016-04-18 11:10:00,115.84,115.89,115.84,115.84,19717.0,100.131,100.1743,100.131,100.131,19717.0
2016-04-18 11:15:00,115.84,115.92,115.84,115.87,9318.0,100.131,100.2002,100.131,100.157,9318.0
2016-04-18 11:20:00,115.89,115.95,115.89,115.9,17093.0,100.1743,100.2261,100.1743,100.1829,17093.0
2016-04-18 11:25:00,115.9,115.9,115.85,115.86,18971.0,100.1829,100.1829,100.1397,100.1483,18971.0
2016-04-18 11:30:00,115.86,115.89,115.85,115.85,14774.0,100.1483,100.1743,100.1397,100.1397,14774.0
2016-04-18 11:35:00,115.85,115.89,115.83,115.88,9944.0,100.1397,100.1743,100.1224,100.1656,9944.0
2016-04-18 11:40:00,115.88,115.93,115.88,115.9,6852.0,100.1656,100.2088,100.1656,100.1829,6852.0
2016-04-18 11:45:00,115.91,115.95,115.87,115.87,9719.0,100.1915,100.2261,100.157,100.157,9719.0
2016-04-18 11:50:00,115.85,115.9,115.85,115.89,9037.0,100.1397,100.1829,100.1397,100.1743,9037.0
2016-04-18 11:55:00,115.89,115.91,115.87,115.89,9700.0,100.1743,100.1915,100.157,100.1743,9700.0
2016-04-18 12:00:00,115.88,115.92,115.86,115.9,8382.0,100.1656,100.2002,100.1483,100.1829,8382.0
2016-04-18 12:05:00,115.9,115.91,115.88,115.9,11841.0,100.1829,100.1915,100.1656,100.1829,11841.0
2016-04-18 12:10:00,115.92,115.93,115.9,115.9,8516.0,100.2002,100.2088,100.1829,100.1829,8516.0
2016-04-18 12:15:00,115.89,115.93,115.89,115.92,14838.0,100.1743,100.2088,100.1743,100.2002,14838.0
2016-04-18 12:20:00,115.92,116.01,115.92,115.98,14439.0,100.2002,100.278,100.2002,100.2521,14439.0
2016-04-18 12:25:00,115.98,116.01,115.98,115.98,9841.0,100.2521,100.278,100.2521,100.2521,9841.0
2016-04-18 12:30:00,115.98,116.09,115.98,116.05,25259.0,100.2521,100.3471,100.2521,100.3126,25259.0
2016-04-18 12:35:00,116.05,116.07,116.02,116.05,8267.0,100.3126,100.3298,100.2866,100.3126,8267.0
2016-04-18 12:40:00,116.04,116.07,116.03,116.03,12641.0,100.3039,100.3298,100.2953,100.2953,12641.0
2016-04-18 12:45:00,116.04,116.07,116.03,116.04,8192.0,100.3039,100.3298,100.2953,100.3039,8192.0
2016-04-18 12:50:00,116.04,116.06,116.02,116.02,7399.0,100.3039,100.3212,100.2866,100.2866,7399.0
2016-04-18 12:55:00,116.01,116.05,115.98,116.0,11080.0,100.278,100.3126,100.2521,100.2693,11080.0
2016-04-18 13:00:00,116.01,116.01,115.95,115.95,8080.0,100.278,100.278,100.2261,100.2261,8080.0
2016-04-18 13:05:00,115.95,115.97,115.92,115.95,15122.0,100.2261,100.2434,100.2002,100.2261,15122.0
2016-04-18 13:10:00,115.95,115.95,115.91,115.91,12540.0,100.2261,100.2261,100.1915,100.1915,12540.0
2016-04-18 13:15:00,115.91,115.94,115.87,115.88,14810.0,100.1915,100.2175,100.157,100.1656,14810.0
2016-04-18 13:20:00,115.88,115.96,115.87,115.96,10151.0,100.1656,100.2348,100.157,100.2348,10151.0
2016-04-18 13:25:00,115.96,115.96,115.93,115.94,10838.0,100.2348,100.2348,100.2088,100.2175,10838.0
2016-04-18 13:30:00,115.96,115.97,115.93,115.94,9521.0,100.2348,100.2434,100.2088,100.2175,9521.0
2016-04-18 13:35:00,115.95,115.95,115.91,115.93,12260.0,100.2261,100.2261,100.1915,100.2088,12260.0
2016-04-18 13:40:00,115.94,116.03,115.94,116.03,18278.0,100.2175,100.2953,100.2175,100.2953,18278.0
2016-04-18 13:45:00,116.04,116.05,116.01,116.01,11731.0,100.3039,100.3126,100.278,100.278,11731.0
2016-04-18 13:50:00,115.99,116.02,115.98,116.02,11791.0,100.2607,100.2866,100.2521,100.2866,11791.0
2016-04-18 13:55:00,116.02,116.02,115.99,116.01,16226.0,100.2866,100.2866,100.2607,100.278,16226.0
2016-04-18 14:00:00,116.02,116.04,115.9,115.95,13012.0,100.2866,100.3039,100.1829,100.2261,13012.0
2016-04-18 14:05:00,115.95,115.98,115.95,115.97,12000.0,100.2261,100.2521,100.2261,100.2434,12000.0
2016-04-18 14:10:00,115.97,116.02,115.95,116.01,18735.0,100.2434,100.2866,100.2261,100.278,18735.0
2016-04-18 14:15:00,116.02,116.05,116.01,116.02,16234.0,100.2866,100.3126,100.278,100.2866,16234.0
2016-04-18 14:20:00,116.03,116.08,116.03,116.04,318334.0,100.2953,100.3385,100.2953,100.3039,318334.0
2016-04-18 14:25:00,116.03,116.08,116.02,116.02,55564.0,100.2953,100.3385,100.2866,100.2866,55564.0
2016-04-18 14:30:00,116.02,116.06,116.01,116.03,25266.0,100.2866,100.3212,100.278,100.2953,25266.0
2016-04-18 14:35:00,116.04,116.13,116.04,116.1,19298.0,100.3039,100.3817,100.3039,100.3558,19298.0
2016-04-18 14:40:00,116.1,116.15,116.09,116.14,15891.0,100.3558,100.399,100.3471,100.3904,15891.0
2016-04-18 14:45:00,116.13,116.16,116.11,116.15,11227.0,100.3817,100.4076,100.3644,100.399,11227.0
2016-04-18 14:50:00,116.16,116.18,116.12,116.13,18793.0,100.4076,100.4249,100.3731,100.3817,18793.0
2016-04-18 14:55:00,116.14,116.14,116.08,116.1,20251.0,100.3904,100.3904,100.3385,100.3558,20251.0
2016-04-18 15:00:00,116.1,116.11,116.08,116.09,15315.0,100.3558,100.3644,100.3385,100.3471,15315.0
2016-04-18 15:05:00,116.08,116.09,116.04,116.06,12610.0,100.3385,100.3471,100.3039,100.3212,12610.0
2016-04-18 15:10:00,116.06,116.08,116.03,116.04,49787.0,100.3212,100.3385,100.2953,100.3039,49787.0
2016-04-18 15:15:00,116.04,116.1,116.04,116.1,51284.0,100.3039,100.3558,100.3039,100.3558,51284.0
2016-04-18 15:20:00,116.1,116.12,116.03,116.06,72087.0,100.3558,100.3731,100.2953,100.3212,72087.0
2016-04-18 15:25:00,116.05,116.1,116.03,116.07,38595.0,100.3126,100.3558,100.2953,100.3298,38595.0
2016-04-18 15:30:00,116.06,116.1,116.04,116.09,10700.0,100.3212,100.3558,100.3039,100.3471,10700.0
2016-04-18 15:35:00,116.09,116.12,116.05,116.07,57489.0,100.3471,100.3731,100.3126,100.3298,57489.0
2016-04-18 15:40:00,116.07,116.16,116.07,116.15,37057.0,100.3298,100.4076,100.3298,100.399,37057.0
2016-04-18 15:45:00,116.15,116.18,116.11,116.11,5054.0,100.399,100.4249,100.3644,100.3644,5054.0
2016-04-18 15:50:00,116.11,116.14,116.09,116.11,12354.0,100.3644,100.3904,100.3471,100.3644,12354.0
2016-04-18 15:55:00,116.11,116.16,116.1,116.16,15446.0,100.3644,100.4076,100.3558,100.4076,15446.0
2016-04-19 09:30:00,116.4,116.45,116.4,116.45,2524.0,100.6151,100.6583,100.6151,100.6583,2524.0
2016-04-19 09:35:00,116.4,116.48,116.36,116.41,10947.0,100.6151,100.6842,100.5805,100.6237,10947.0
2016-04-19 09:40:00,116.35,116.39,116.33,116.37,3844.0,100.5719,100.6065,100.5546,100.5892,3844.0
2016-04-19 09:45:00,116.38,116.49,116.34,116.49,3100.0,100.5978,100.6929,100.5632,100.6929,3100.0
2016-04-19 09:50:00,116.5,116.54,116.46,116.49,21754.0,100.7015,100.7361,100.667,100.6929,21754.0
2016-04-19 09:55:00,116.49,116.62,116.49,116.61,13150.0,100.6929,100.8053,100.6929,100.7966,13150.0
2016-04-19 10:00:00,116.62,116.63,116.58,116.58,5061.0,100.8053,100.8139,100.7707,100.7707,5061.0
2016-04-19 10:05:00,116.61,116.71,116.58,116.67,6800.0,100.7966,100.8831,100.7707,100.8485,6800.0
2016-04-19 10:10:00,116.68,116.7,116.67,116.69,4300.0,100.8571,100.8744,100.8485,100.8658,4300.0
2016-04-19 10:15:00,116.69,116.74,116.64,116.68,12756.0,100.8658,100.909,100.8225,100.8571,12756.0
2016-04-19 10:20:00,116.71,116.73,116.62,116.63,32050.0,100.8831,100.9003,100.8053,100.8139,32050.0
2016-04-19 10:25:00,116.62,116.68,116.6,116.61,9339.0,100.8053,100.8571,100.788,100.7966,9339.0
2016-04-19 10:30:00,116.64,116.7,116.62,116.7,6336.0,100.8225,100.8744,100.8053,100.8744,6336.0
2016-04-19 10:35:00,116.68,116.68,116.55,116.59,18563.0,100.8571,100.8571,100.7448,100.7793,18563.0
2016-04-19 10:40:00,116.59,116.59,116.5,116.54,26640.0,100.7793,100.7793,100.7015,100.7361,26640.0
2016-04-19 10:45:00,116.53,116.55,116.48,116.5,3100.0,100.7275,100.7448,100.6842,100.7015,3100.0
2016-04-19 10:50:00,116.51,116.63,116.5,116.62,11736.0,100.7102,100.8139,100.7015,100.8053,11736.0
2016-04-19 10:55:00,116.6,116.68,116.59,116.66,3372.0,100.788,100.8571,100.7793,100.8398,3372.0
2016-04-19 11:00:00,116.65,116.68,116.62,116.68,4700.0,100.8312,100.8571,100.8053,100.8571,4700.0
2016-04-19 11:05:00,116.68,116.71,116.65,116.66,5377.0,100.8571,100.8831,100.8312,100.8398,5377.0
2016-04-19 11:10:00,116.67,116.67,116.58,116.58,2457.0,100.8485,100.8485,100.7707,100.7707,2457.0
2016-04-19 11:15:00,116.59,116.59,116.51,116.53,1900.0,100.7793,100.7793,100.7102,100.7275,1900.0
2016-04-19 11:20:00,116.52,116.53,116.51,116.52,1100.0,100.7188,100.7275,100.7102,100.7188,1100.0
2016-04-19 11:25:00,116.5,116.5,116.46,116.5,5400.0,100.7015,100.7015,100.667,100.7015,5400.0
2016-04-19 11:30:00,116.51,116.52,116.43,116.48,3502.0,100.7102,100.7188,100.641,100.6842,3502.0
2016-04-19 11:35:00,116.53,116.56,116.51,116.54,4946.0,100.7275,100.7534,100.7102,100.7361,4946.0
2016-04-19 11:40:00,116.55,116.55,116.49,116.53,1841.0,100.7448,100.7448,100.6929,100.7275,1841.0
2016-04-19 11:45:00,116.49,116.55,116.47,116.48,2170.0,100.6929,100.7448,100.6756,100.6842,2170.0
2016-04-19 11:50:00,116.48,116.48,116.29,116.3,7000.0,100.6842,100.6842,100.52,100.5287,7000.0
2016-04-19 11:55:00,116.31,116.31,116.22,116.22,2900.0,100.5373,100.5373,100.4595,100.4595,2900.0
2016-04-19 12:00:00,116.22,116.27,116.21,116.25,4872.0,100.4595,100.5027,100.4509,100.4854,4872.0
2016-04-19 12:05:00,116.24,116.24,116.19,116.2,3794.0,100.4768,100.4768,100.4336,100.4422,3794.0
2016-04-19 12:10:00,116.18,116.22,116.12,116.12,10514.0,100.4249,100.4595,100.3731,100.3731,10514.0
2016-04-19 12:15:00,116.13,116.14,116.08,116.08,5200.0,100.3817,100.3904,100.3385,100.3385,5200.0
2016-04-19 12:20:00,116.03,116.09,116.03,116.06,5688.0,100.2953,100.3471,100.2953,100.3212,5688.0
2016-04-19 12:25:00,116.06,116.17,116.06,116.16,5049.0,100.3212,100.4163,100.3212,100.4076,5049.0
2016-04-19 12:30:00,116.15,116.15,116.1,116.12,1500.0,100.399,100.399,100.3558,100.3731,1500.0
2016-04-19 12:35:00,116.1,116.12,116.08,116.09,3169.0,100.3558,100.3731,100.3385,100.3471,3169.0
2016-04-19 12:40:00,116.1,116.1,116.06,116.07,2621.0,100.3558,100.3558,100.3212,100.3298,2621.0
2016-04-19 12:45:00,116.1,116.1,116.01,116.03,1923.0,100.3558,100.3558,100.278,100.2953,1923.0
2016-04-19 12:50:00,116.01,116.17,116.0,116.17,5756.0,100.278,100.4163,100.2693,100.4163,5756.0
2016-04-19 12:55:00,116.17,116.19,116.17,116.19,500.0,100.4163,100.4336,100.4163,100.4336,500.0
2016-04-19 13:00:00,116.21,116.25,116.19,116.23,1518.0,100.4509,100.4854,100.4336,100.4681,1518.0
2016-04-19 13:05:00,116.23,116.27,116.23,116.25,1600.0,100.4681,100.5027,100.4681,100.4854,1600.0
2016-04-19 13:10:00,116.24,116.3,116.23,116.3,1600.0,100.4768,100.5287,100.4681,100.5287,1600.0
2016-04-19 13:15:00,116.3,116.3,116.22,116.23,1797.0,100.5287,100.5287,100.4595,100.4681,1797.0
2016-04-19 13:20:00,116.26,116.31,116.26,116.3,2749.0,100.4941,100.5373,100.4941,100.5287,2749.0
2016-04-19 13:25:00,116.34,116.36,116.3,116.3,1600.0,100.5632,100.5805,100.5287,100.5287,1600.0
2016-04-19 13:30:00,116.3,116.32,116.29,116.3,43478.0,100.5287,100.5459,100.52,100.5287,43478.0
2016-04-19 13:35:00,116.29,116.29,116.26,116.26,24178.0,100.52,100.52,100.4941,100.4941,24178.0
2016-04-19 13:40:00,116.26,116.33,116.25,116.33,17851.0,100.4941,100.5546,100.4854,100.5546,17851.0
2016-04-19 13:45:00,116.32,116.4,116.31,116.4,4500.0,100.5459,100.6151,100.5373,100.6151,4500.0
2016-04-19 13:50:00,116.4,116.41,116.38,116.38,2611.0,100.6151,100.6237,100.5978,100.5978,2611.0
2016-04-19 13:55:00,116.43,116.43,116.4,116.42,3317.0,100.641,100.641,100.6151,100.6324,3317.0
2016-04-19 14:00:00,116.42,116.49,116.41,116.41,3062.0,100.6324,100.6929,100.6237,100.6237,3062.0
2016-04-19 14:05:00,116.42,116.44,116.38,116.42,6065.0,100.6324,100.6497,100.5978,100.6324,6065.0
2016-04-19 14:10:00,116.43,116.45,116.39,116.45,8231.0,100.641,100.6583,100.6065,100.6583,8231.0
2016-04-19 14:15:00,116.46,116.47,116.41,116.42,293560.0,100.667,100.6756,100.6237,100.6324,293560.0
2016-04-19 14:20:00,116.42,116.44,116.42,116.43,7713.0,100.6324,100.6497,100.6324,100.641,7713.0
2016-04-19 14:25:00,116.43,116.45,116.39,116.39,5691.0,100.641,100.6583,100.6065,100.6065,5691.0
2016-04-19 14:30:00,116.36,116.42,116.36,116.36,4844.0,100.5805,100.6324,100.5805,100.5805,4844.0
2016-04-19 14:35:00,116.36,116.36,116.33,116.35,3200.0,100.5805,100.5805,100.5546,100.5719,3200.0
2016-04-19 14:40:00,116.37,116.42,116.37,116.4,2598.0,100.5892,100.6324,100.5892,100.6151,2598.0
2016-04-19 14:45:00,116.41,116.46,116.39,116.46,8031.0,100.6237,100.667,100.6065,100.667,8031.0
2016-04-19 14:50:00,116.46,116.47,116.42,116.43,2289.0,100.667,100.6756,100.6324,100.641,2289.0
2016-04-19 14:55:00,116.44,116.47,116.36,116.37,6759.0,100.6497,100.6756,100.5805,100.5892,6759.0
2016-04-19 15:00:00,116.34,116.36,116.31,116.35,3686.0,100.5632,100.5805,100.5373,100.5719,3686.0
2016-04-19 15:05:00,116.35,116.41,116.34,116.37,6231.0,100.5719,100.6237,100.5632,100.5892,6231.0
2016-04-19 15:10:00,116.37,116.5,116.37,116.47,3849.0,100.5892,100.7015,100.5892,100.6756,3849.0
2016-04-19 15:15:00,116.5,116.53,116.43,116.45,5600.0,100.7015,100.7275,100.641,100.6583,5600.0
2016-04-19 15:20:00,116.46,116.5,116.44,116.49,4776.0,100.667,100.7015,100.6497,100.6929,4776.0
2016-04-19 15:25:00,116.5,116.51,116.43,116.47,7988.0,100.7015,100.7102,100.641,100.6756,7988.0
2016-04-19 15:30:00,116.49,116.53,116.48,116.49,5607.0,100.6929,100.7275,100.6842,100.6929,5607.0
2016-04-19 15:35:00,116.48,116.53,116.47,116.53,7402.0,100.6842,100.7275,100.6756,100.7275,7402.0
2016-04-19 15:40:00,116.5,116.51,116.45,116.46,2982.0,100.7015,100.7102,100.6583,100.667,2982.0
2016-04-19 15:45:00,116.46,116.49,116.44,116.49,3062.0,100.667,100.6929,100.6497,100.6929,3062.0
2016-04-19 15:50:00,116.48,116.53,116.43,116.44,4700.0,100.6842,100.7275,100.641,100.6497,4700.0
2016-04-19 15:55:00,116.45,116.5,116.42,116.5,15708.0,100.6583,100.7015,100.6324,100.7015,15708.0
2016-04-20 09:30:00,116.62,116.62,116.56,116.61,8410.0,100.8053,100.8053,100.7534,100.7966,8410.0
2016-04-20 09:35:00,116.51,116.57,116.47,116.49,2604.0,100.7102,100.762,100.6756,100.6929,2604.0
2016-04-20 09:40:00,116.47,116.48,116.42,116.42,1808.0,100.6756,100.6842,100.6324,100.6324,1808.0
2016-04-20 09:45:00,116.46,116.54,116.46,116.52,13018.0,100.667,100.7361,100.667,100.7188,13018.0
2016-04-20 09:50:00,116.55,116.63,116.54,116.56,5075.0,100.7448,100.8139,100.7361,100.7534,5075.0
2016-04-20 09:55:00,116.58,116.6,116.58,116.6,480.0,100.7707,100.788,100.7707,100.788,480.0
2016-04-20 10:00:00,116.57,116.58,116.48,116.48,1925.0,100.762,100.7707,100.6842,100.6842,1925.0
2016-04-20 10:05:00,116.54,116.54,116.45,116.5,6478.0,100.7361,100.7361,100.6583,100.7015,6478.0
2016-04-20 10:10:00,116.51,116.62,116.5,116.62,4200.0,100.7102,100.8053,100.7015,100.8053,4200.0
2016-04-20 10:15:00,116.6,116.62,116.52,116.52,5891.0,100.788,100.8053,100.7188,100.7188,5891.0
2016-04-20 10:20:00,116.51,116.56,116.45,116.46,8212.0,100.7102,100.7534,100.6583,100.667,8212.0
2016-04-20 10:25:00,116.43,116.47,116.42,116.47,7100.0,100.641,100.6756,100.6324,100.6756,7100.0
2016-04-20 10:30:00,116.46,116.54,116.45,116.51,9542.0,100.667,100.7361,100.6583,100.7102,9542.0
2016-04-20 10:35:00,116.51,116.53,116.31,116.31,6420.0,100.7102,100.7275,100.5373,100.5373,6420.0
2016-04-20 10:40:00,116.31,116.34,116.27,116.31,10384.0,100.5373,100.5632,100.5027,100.5373,10384.0
2016-04-20 10:45:00,116.29,116.35,116.26,116.35,6579.0,100.52,100.5719,100.4941,100.5719,6579.0
2016-04-20 10:50:00,116.33,116.43,116.33,116.35,13162.0,100.5546,100.641,100.5546,100.5719,13162.0
2016-04-20 10:55:00,116.42,116.52,116.42,116.51,6613.0,100.6324,100.7188,100.6324,100.7102,6613.0
2016-04-20 11:00:00,116.51,116.52,116.47,116.5,9660.0,100.7102,100.7188,100.6756,100.7015,9660.0
2016-04-20 11:05:00,116.48,116.58,116.48,116.57,7692.0,100.6842,100.7707,100.6842,100.762,7692.0
2016-04-20 11:10:00,116.59,116.61,116.58,116.59,6711.0,100.7793,100.7966,100.7707,100.7793,6711.0
2016-04-20 11:15:00,116.65,116.7,116.64,116.7,1428.0,100.8312,100.8744,100.8225,100.8744,1428.0
2016-04-20 11:20:00,116.72,116.76,116.71,116.76,3437.0,100.8917,100.9263,100.8831,100.9263,3437.0
2016-04-20 11:25:00,116.77,116.82,116.77,116.79,9976.0,100.9349,100.9781,100.9349,100.9522,9976.0
2016-04-20 11:30:00,116.79,116.79,116.73,116.76,9095.0,100.9522,100.9522,100.9003,100.9263,9095.0
2016-04-20 11:35:00,116.78,116.8,116.74,116.76,6612.0,100.9436,100.9609,100.909,100.9263,6612.0
2016-04-20 11:40:00,116.76,116.8,116.76,116.79,5304.0,100.9263,100.9609,100.9263,100.9522,5304.0
2016-04-20 11:45:00,116.83,116.85,116.78,116.79,5300.0,100.9868,101.0041,100.9436,100.9522,5300.0
2016-04-20 11:50:00,116.78,116.78,116.74,116.76,2937.0,100.9436,100.9436,100.909,100.9263,2937.0
2016-04-20 11:55:00,116.77,116.78,116.72,116.72,4955.0,100.9349,100.9436,100.8917,100.8917,4955.0
2016-04-20 12:00:00,116.75,116.76,116.72,116.73,3000.0,100.9176,100.9263,100.8917,100.9003,3000.0
2016-04-20 12:05:00,116.77,116.77,116.73,116.73,2200.0,100.9349,100.9349,100.9003,100.9003,2200.0
2016-04-20 12:10:00,116.75,116.75,116.67,116.67,2542.0,100.9176,100.9176,100.8485,100.8485,2542.0
2016-04-20 12:15:00,116.69,116.72,116.67,116.71,3522.0,100.8658,100.8917,100.8485,100.8831,3522.0
2016-04-20 12:20:00,116.71,116.72,116.67,116.72,4875.0,100.8831,100.8917,100.8485,100.8917,4875.0
2016-04-20 12:25:00,116.7,116.73,116.69,116.73,2744.0,100.8744,100.9003,100.8658,100.9003,2744.0
2016-04-20 12:30:00,116.73,116.76,116.69,116.75,5815.0,100.9003,100.9263,100.8658,100.9176,5815.0
2016-04-20 12:35:00,116.76,116.82,116.74,116.82,2415.0,100.9263,100.9781,100.909,100.9781,2415.0
2016-04-20 12:40:00,116.81,116.87,116.81,116.86,4050.0,100.9695,101.0214,100.9695,101.0127,4050.0
2016-04-20 12:45:00,116.85,116.86,116.81,116.84,6278.0,101.0041,101.0127,100.9695,100.9954,6278.0
2016-04-20 12:50:00,116.85,116.85,116.79,116.79,2572.0,101.0041,101.0041,100.9522,100.9522,2572.0
2016-04-20 12:55:00,116.82,116.82,116.79,116.81,2309.0,100.9781,100.9781,100.9522,100.9695,2309.0
2016-04-20 13:00:00,116.83,116.86,116.83,116.84,3900.0,100.9868,101.0127,100.9868,100.9954,3900.0
2016-04-20 13:05:00,116.84,116.84,116.73,116.74,4535.0,100.9954,100.9954,100.9003,100.909,4535.0
2016-04-20 13:10:00,116.76,116.8,116.76,116.8,5641.0,100.9263,100.9609,100.9263,100.9609,5641.0
2016-04-20 13:15:00,116.81,116.82,116.8,116.82,600.0,100.9695,100.9781,100.9609,100.9781,600.0
2016-04-20 13:20:00,116.85,116.85,116.81,116.84,2300.0,101.0041,101.0041,100.9695,100.9954,2300.0
2016-04-20 13:25:00,116.83,116.84,116.78,116.83,285443.0,100.9868,100.9954,100.9436,100.9868,285443.0
2016-04-20 13:30:00,116.82,116.91,116.82,116.89,4705.0,100.9781,101.0559,100.9781,101.0386,4705.0
2016-04-20 13:35:00,116.88,116.88,116.82,116.86,3038.0,101.03,101.03,100.9781,101.0127,3038.0
2016-04-20 13:40:00,116.87,116.88,116.86,116.88,1696.0,101.0214,101.03,101.0127,101.03,1696.0
2016-04-20 13:45:00,116.88,116.94,116.87,116.93,6946.0,101.03,101.0819,101.0214,101.0732,6946.0
2016-04-20 13:50:00,116.93,116.99,116.92,116.99,5238.0,101.0732,101.1251,101.0646,101.1251,5238.0
2016-04-20 13:55:00,116.97,116.97,116.92,116.94,3412.0,101.1078,101.1078,101.0646,101.0819,3412.0
2016-04-20 14:00:00,116.92,116.92,116.9,116.91,2000.0,101.0646,101.0646,101.0473,101.0559,2000.0
2016-04-20 14:05:00,116.9,116.91,116.89,116.9,1588.0,101.0473,101.0559,101.0386,101.0473,1588.0
2016-04-20 14:10:00,116.92,116.95,116.89,116.94,6898.0,101.0646,101.0905,101.0386,101.0819,6898.0
2016-04-20 14:15:00,116.95,116.99,116.94,116.98,3856.0,101.0905,101.1251,101.0819,101.1164,3856.0
2016-04-20 14:20:00,116.97,117.07,116.96,116.98,29384.0,101.1078,101.1942,101.0992,101.1164,29384.0
2016-04-20 14:25:00,116.99,117.02,116.98,117.0,6505.0,101.1251,101.151,101.1164,101.1337,6505.0
2016-04-20 14:30:00,116.99,117.05,116.99,117.04,47250.0,101.1251,101.1769,101.1251,101.1683,47250.0
2016-04-20 14:35:00,117.03,117.06,117.0,117.01,31165.0,101.1597,101.1856,101.1337,101.1424,31165.0
2016-04-20 14:40:00,117.01,117.06,117.0,117.04,11789.0,101.1424,101.1856,101.1337,101.1683,11789.0
2016-04-20 14:45:00,117.03,117.04,117.0,117.0,3455.0,101.1597,101.1683,101.1337,101.1337,3455.0
2016-04-20 14:50:00,117.02,117.07,117.02,117.07,1900.0,101.151,101.1942,101.151,101.1942,1900.0
2016-04-20 14:55:00,117.07,117.08,117.06,117.08,3842.0,101.1942,101.2029,101.1856,101.2029,3842.0
2016-04-20 15:00:00,117.09,117.12,117.08,117.09,9531.0,101.2115,101.2375,101.2029,101.2115,9531.0
2016-04-20 15:05:00,117.1,117.1,117.03,117.03,2545.0,101.2202,101.2202,101.1597,101.1597,2545.0
2016-04-20 15:10:00,117.01,117.01,116.95,116.95,3648.0,101.1424,101.1424,101.0905,101.0905,3648.0
2016-04-20 15:15:00,116.96,116.96,116.91,116.92,3800.0,101.0992,101.0992,101.0559,101.0646,3800.0
2016-04-20 15:20:00,116.92,116.93,116.92,116.92,564.0,101.0646,101.0732,101.0646,101.0646,564.0
2016-04-20 15:25:00,116.91,116.95,116.89,116.89,7205.0,101.0559,101.0905,101.0386,101.0386,7205.0
2016-04-20 15:30:00,116.9,116.91,116.81,116.81,3835.0,101.0473,101.0559,100.9695,100.9695,3835.0
2016-04-20 15:35:00,116.82,116.82,116.73,116.76,9124.0,100.9781,100.9781,100.9003,100.9263,9124.0
2016-04-20 15:40:00,116.76,116.76,116.69,116.69,6124.0,100.9263,100.9263,100.8658,100.8658,6124.0
2016-04-20 15:45:00,116.64,116.75,116.64,116.69,15938.0,100.8225,100.9176,100.8225,100.8658,15938.0
2016-04-20 15:50:00,116.67,116.72,116.65,116.66,8196.0,100.8485,100.8917,100.8312,100.8398,8196.0
2016-04-20 15:55:00,116.62,116.71,116.62,116.63,55261.0,100.8053,100.8831,100.8053,100.8139,55261.0
2016-04-21 09:30:00,116.69,116.75,116.64,116.72,10688.0,100.8658,100.9176,100.8225,100.8917,10688.0
2016-04-21 09:35:00,116.58,116.59,116.51,116.57,1618.0,100.7707,100.7793,100.7102,100.762,1618.0
2016-04-21 09:40:00,116.57,116.57,116.45,116.5,5141.0,100.762,100.762,100.6583,100.7015,5141.0
2016-04-21 09:45:00,116.45,116.46,116.4,116.42,12421.0,100.6583,100.667,100.6151,100.6324,12421.0
2016-04-21 09:50:00,116.46,116.51,116.38,116.47,6237.0,100.667,100.7102,100.5978,100.6756,6237.0
2016-04-21 09:55:00,116.46,116.46,116.37,116.37,4700.0,100.667,100.667,100.5892,100.5892,4700.0
2016-04-21 10:00:00,116.34,116.43,116.34,116.4,12323.0,100.5632,100.641,100.5632,100.6151,12323.0
2016-04-21 10:05:00,116.38,116.38,116.25,116.34,8760.0,100.5978,100.5978,100.4854,100.5632,8760.0
2016-04-21 10:10:00,116.34,116.47,116.34,116.45,6366.0,100.5632,100.6756,100.5632,100.6583,6366.0
2016-04-21 10:15:00,116.43,116.45,116.27,116.45,20725.0,100.641,100.6583,100.5027,100.6583,20725.0
2016-04-21 10:20:00,116.49,116.51,116.43,116.46,4800.0,100.6929,100.7102,100.641,100.667,4800.0
2016-04-21 10:25:00,116.47,116.55,116.41,116.45,5428.0,100.6756,100.7448,100.6237,100.6583,5428.0
2016-04-21 10:30:00,116.45,116.46,116.39,116.45,10000.0,100.6583,100.667,100.6065,100.6583,10000.0
2016-04-21 10:35:00,116.5,116.64,116.46,116.64,17629.0,100.7015,100.8225,100.667,100.8225,17629.0
2016-04-21 10:40:00,116.64,116.7,116.58,116.58,16763.0,100.8225,100.8744,100.7707,100.7707,16763.0
2016-04-21 10:45:00,116.58,116.62,116.55,116.57,9518.0,100.7707,100.8053,100.7448,100.762,9518.0
2016-04-21 10:50:00,116.55,116.63,116.54,116.57,2850.0,100.7448,100.8139,100.7361,100.762,2850.0
2016-04-21 10:55:00,116.59,116.68,116.59,116.64,10294.0,100.7793,100.8571,100.7793,100.8225,10294.0
2016-04-21 11:00:00,116.64,116.74,116.62,116.62,31100.0,100.8225,100.909,100.8053,100.8053,31100.0
2016-04-21 11:05:00,116.63,116.63,116.58,116.59,2700.0,100.8139,100.8139,100.7707,100.7793,2700.0
2016-04-21 11:10:00,116.56,116.58,116.56,116.58,1289.0,100.7534,100.7707,100.7534,100.7707,1289.0
2016-04-21 11:15:00,116.59,116.6,116.5,116.56,3668.0,100.7793,100.788,100.7015,100.7534,3668.0
2016-04-21 11:20:00,116.59,116.66,116.54,116.65,20200.0,100.7793,100.8398,100.7361,100.8312,20200.0
2016-04-21 11:25:00,116.64,116.64,116.57,116.61,2880.0,100.8225,100.8225,100.762,100.7966,2880.0
2016-04-21 11:30:00,116.62,116.63,116.48,116.5,5185.0,100.8053,100.8139,100.6842,100.7015,5185.0
2016-04-21 11:35:00,116.49,116.52,116.46,116.49,7694.0,100.6929,100.7188,100.667,100.6929,7694.0
2016-04-21 11:40:00,116.44,116.45,116.4,116.42,4595.0,100.6497,100.6583,100.6151,100.6324,4595.0
2016-04-21 11:45:00,116.42,116.43,116.36,116.37,8602.0,100.6324,100.641,100.5805,100.5892,8602.0
2016-04-21 11:50:00,116.4,116.47,116.4,116.46,4050.0,100.6151,100.6756,100.6151,100.667,4050.0
2016-04-21 11:55:00,116.46,116.46,116.33,116.33,4551.0,100.667,100.667,100.5546,100.5546,4551.0
2016-04-21 12:00:00,116.33,116.34,116.24,116.26,5702.0,100.5546,100.5632,100.4768,100.4941,5702.0
2016-04-21 12:05:00,116.26,116.35,116.26,116.35,5740.0,100.4941,100.5719,100.4941,100.5719,5740.0
2016-04-21 12:10:00,116.32,116.33,116.27,116.29,3175.0,100.5459,100.5546,100.5027,100.52,3175.0
2016-04-21 12:15:00,116.29,116.37,116.29,116.36,3900.0,100.52,100.5892,100.52,100.5805,3900.0
2016-04-21 12:20:00,116.35,116.36,116.31,116.31,6684.0,100.5719,100.5805,100.5373,100.5373,6684.0
2016-04-21 12:25:00,116.3,116.35,116.27,116.35,19303.0,100.5287,100.5719,100.5027,100.5719,19303.0
2016-04-21 12:30:00,116.36,116.42,116.35,116.42,18810.0,100.5805,100.6324,100.5719,100.6324,18810.0
2016-04-21 12:35:00,116.42,116.43,116.34,116.35,20500.0,100.6324,100.641,100.5632,100.5719,20500.0
2016-04-21 12:40:00,116.35,116.44,116.35,116.44,4527.0,100.5719,100.6497,100.5719,100.6497,4527.0
2016-04-21 12:45:00,116.45,116.45,116.32,116.33,5396.0,100.6583,100.6583,100.5459,100.5546,5396.0
2016-04-21 12:50:00,116.3,116.35,116.26,116.32,5280.0,100.5287,100.5719,100.4941,100.5459,5280.0
2016-04-21 12:55:00,116.31,116.34,116.28,116.29,3610.0,100.5373,100.5632,100.5114,100.52,3610.0
2016-04-21 13:00:00,116.3,116.41,116.24,116.24,5934.0,100.5287,100.6237,100.4768,100.4768,5934.0
2016-04-21 13:05:00,116.24,116.28,116.2,116.2,4246.0,100.4768,100.5114,100.4422,100.4422,4246.0
2016-04-21 13:10:00,116.2,116.25,116.2,116.25,1216.0,100.4422,100.4854,100.4422,100.4854,1216.0
2016-04-21 13:15:00,116.21,116.22,116.18,116.22,3661.0,100.4509,100.4595,100.4249,100.4595,3661.0
2016-04-21 13:20:00,116.23,116.3,116.23,116.26,4371.0,100.4681,100.5287,100.4681,100.4941,4371.0
2016-04-21 13:25:00,116.25,116.26,116.17,116.18,3675.0,100.4854,100.4941,100.4163,100.4249,3675.0
2016-04-21 13:30:00,116.16,116.19,116.13,116.14,4830.0,100.4076,100.4336,100.3817,100.3904,4830.0
2016-04-21 13:35:00,116.14,116.26,116.13,116.24,5942.0,100.3904,100.4941,100.3817,100.4768,5942.0
2016-04-21 13:40:00,116.22,116.3,116.22,116.27,4749.0,100.4595,100.5287,100.4595,100.5027,4749.0
2016-04-21 13:45:00,116.26,116.27,116.17,116.17,7702.0,100.4941,100.5027,100.4163,100.4163,7702.0
2016-04-21 13:50:00,116.15,116.17,116.1,116.11,6951.0,100.399,100.4163,100.3558,100.3644,6951.0
2016-04-21 13:55:00,116.11,116.12,116.07,116.1,3800.0,100.3644,100.3731,100.3298,100.3558,3800.0
2016-04-21 14:00:00,116.09,116.1,116.06,116.06,4420.0,100.3471,100.3558,100.3212,100.3212,4420.0
2016-04-21 14:05:00,116.03,116.12,116.03,116.04,5718.0,100.2953,100.3731,100.2953,100.3039,5718.0
2016-04-21 14:10:00,116.05,116.14,116.04,116.12,5249.0,100.3126,100.3904,100.3039,100.3731,5249.0
2016-04-21 14:15:00,116.14,116.15,116.04,116.05,31746.0,100.3904,100.399,100.3039,100.3126,31746.0
2016-04-21 14:20:00,116.06,116.12,116.06,116.08,8726.0,100.3212,100.3731,100.3212,100.3385,8726.0
2016-04-21 14:25:00,116.07,116.1,116.02,116.05,4901.0,100.3298,100.3558,100.2866,100.3126,4901.0
2016-04-21 14:30:00,116.04,116.05,115.94,115.94,13549.0,100.3039,100.3126,100.2175,100.2175,13549.0
2016-04-21 14:35:00,115.94,115.95,115.89,115.9,14841.0,100.2175,100.2261,100.1743,100.1829,14841.0
2016-04-21 14:40:00,115.89,115.92,115.87,115.9,3466.0,100.1743,100.2002,100.157,100.1829,3466.0
2016-04-21 14:45:00,115.92,115.99,115.91,115.99,6556.0,100.2002,100.2607,100.1915,100.2607,6556.0
2016-04-21 14:50:00,116.02,116.03,115.97,115.98,11318.0,100.2866,100.2953,100.2434,100.2521,11318.0
2016-04-21 14:55:00,115.97,116.03,115.96,116.02,12384.0,100.2434,100.2953,100.2348,100.2866,12384.0
2016-04-21 15:00:00,116.02,116.13,116.02,116.09,7214.0,100.2866,100.3817,100.2866,100.3471,7214.0
2016-04-21 15:05:00,116.1,116.12,116.06,116.06,4603.0,100.3558,100.3731,100.3212,100.3212,4603.0
2016-04-21 15:10:00,116.07,116.11,116.06,116.07,9211.0,100.3298,100.3644,100.3212,100.3298,9211.0
2016-04-21 15:15:00,116.08,116.11,115.99,115.99,40292.0,100.3385,100.3644,100.2607,100.2607,40292.0
2016-04-21 15:20:00,116.0,116.03,115.98,115.98,19200.0,100.2693,100.2953,100.2521,100.2521,19200.0
2016-04-21 15:25:00,115.99,116.0,115.89,115.89,8043.0,100.2607,100.2693,100.1743,100.1743,8043.0
2016-04-21 15:30:00,115.91,116.0,115.91,116.0,11500.0,100.1915,100.2693,100.1915,100.2693,11500.0
2016-04-21 15:35:00,115.98,116.03,115.96,115.98,6669.0,100.2521,100.2953,100.2348,100.2521,6669.0
2016-04-21 15:40:00,115.98,116.09,115.98,116.07,8418.0,100.2521,100.3471,100.2521,100.3298,8418.0
2016-04-21 15:45:00,116.06,116.13,116.03,116.09,38075.0,100.3212,100.3817,100.2953,100.3471,38075.0
2016-04-21 15:50:00,116.09,116.09,116.02,116.05,18885.0,100.3471,100.3471,100.2866,100.3126,18885.0
2016-04-21 15:55:00,116.05,116.11,116.02,116.04,29302.0,100.3126,100.3644,100.2866,100.3039,29302.0
2016-04-22 09:30:00,115.84,116.0,115.84,116.0,20578.0,100.131,100.2693,100.131,100.2693,20578.0
2016-04-22 09:35:00,116.02,116.15,116.02,116.09,14500.0,100.2866,100.399,100.2866,100.3471,14500.0
2016-04-22 09:40:00,116.05,116.18,116.01,116.18,3148.0,100.3126,100.4249,100.278,100.4249,3148.0
2016-04-22 09:45:00,116.1,116.18,116.09,116.16,5393.0,100.3558,100.4249,100.3471,100.4076,5393.0
2016-04-22 09:50:00,116.14,116.22,116.06,116.07,27000.0,100.3904,100.4595,100.3212,100.3298,27000.0
2016-04-22 09:55:00,116.1,116.19,116.06,116.19,11204.0,100.3558,100.4336,100.3212,100.4336,11204.0
2016-04-22 10:00:00,116.21,116.27,116.13,116.17,4088.0,100.4509,100.5027,100.3817,100.4163,4088.0
2016-04-22 10:05:00,116.18,116.19,116.1,116.1,3926.0,100.4249,100.4336,100.3558,100.3558,3926.0
2016-04-22 10:10:00,116.09,116.17,116.09,116.14,8302.0,100.3471,100.4163,100.3471,100.3904,8302.0
2016-04-22 10:15:00,116.15,116.17,116.03,116.03,13928.0,100.399,100.4163,100.2953,100.2953,13928.0
2016-04-22 10:20:00,116.01,116.03,115.93,115.94,12300.0,100.278,100.2953,100.2088,100.2175,12300.0
2016-04-22 10:25:00,115.91,115.98,115.89,115.95,28888.0,100.1915,100.2521,100.1743,100.2261,28888.0
2016-04-22 10:30:00,115.95,116.06,115.93,115.96,5790.0,100.2261,100.3212,100.2088,100.2348,5790.0
2016-04-22 10:35:00,115.96,116.01,115.79,115.81,6206.0,100.2348,100.278,100.0878,100.1051,6206.0
2016-04-22 10:40:00,115.79,115.8,115.62,115.63,14656.0,100.0878,100.0965,99.9409,99.9495,14656.0
2016-04-22 10:45:00,115.61,115.61,115.54,115.57,4797.0,99.9322,99.9322,99.8717,99.8977,4797.0
2016-04-22 10:50:00,115.57,115.66,115.57,115.66,4800.0,99.8977,99.9754,99.8977,99.9754,4800.0
2016-04-22 10:55:00,115.66,115.66,115.54,115.54,4700.0,99.9754,99.9754,99.8717,99.8717,4700.0
2016-04-22 11:00:00,115.6,115.68,115.6,115.61,4944.0,99.9236,99.9927,99.9236,99.9322,4944.0
2016-04-22 11:05:00,115.63,115.66,115.62,115.62,4586.0,99.9495,99.9754,99.9409,99.9409,4586.0
2016-04-22 11:10:00,115.62,115.66,115.57,115.63,7307.0,99.9409,99.9754,99.8977,99.9495,7307.0
2016-04-22 11:15:00,115.62,115.66,115.57,115.63,14016.0,99.9409,99.9754,99.8977,99.9495,14016.0
2016-04-22 11:20:00,115.67,115.74,115.62,115.68,8394.0,99.9841,100.0446,99.9409,99.9927,8394.0
2016-04-22 11:25:00,115.68,115.68,115.6,115.64,14575.0,99.9927,99.9927,99.9236,99.9582,14575.0
2016-04-22 11:30:00,115.66,115.81,115.66,115.78,16292.0,99.9754,100.1051,99.9754,100.0792,16292.0
2016-04-22 11:35:00,115.78,115.84,115.78,115.8,7050.0,100.0792,100.131,100.0792,100.0965,7050.0
2016-04-22 11:40:00,115.8,115.81,115.75,115.77,8102.0,100.0965,100.1051,100.0532,100.0705,8102.0
2016-04-22 11:45:00,115.74,115.79,115.71,115.78,11196.0,100.0446,100.0878,100.0187,100.0792,11196.0
2016-04-22 11:50:00,115.79,115.79,115.71,115.77,7300.0,100.0878,100.0878,100.0187,100.0705,7300.0
2016-04-22 11:55:00,115.76,115.83,115.74,115.83,6202.0,100.0619,100.1224,100.0446,100.1224,6202.0
2016-04-22 12:00:00,115.85,115.85,115.79,115.79,3401.0,100.1397,100.1397,100.0878,100.0878,3401.0
2016-04-22 12:05:00,115.77,115.81,115.77,115.8,1209.0,100.0705,100.1051,100.0705,100.0965,1209.0
2016-04-22 12:10:00,115.8,115.82,115.76,115.76,1400.0,100.0965,100.1137,100.0619,100.0619,1400.0
2016-04-22 12:15:00,115.72,115.76,115.71,115.75,6243.0,100.0273,100.0619,100.0187,100.0532,6243.0
2016-04-22 12:20:00,115.75,115.75,115.65,115.69,2875.0,100.0532,100.0532,99.9668,100.0014,2875.0
2016-04-22 12:25:00,115.69,115.73,115.62,115.62,2760.0,100.0014,100.036,99.9409,99.9409,2760.0
2016-04-22 12:30:00,115.66,115.73,115.64,115.69,5200.0,99.9754,100.036,99.9582,100.0014,5200.0
2016-04-22 12:35:00,115.68,115.73,115.68,115.73,3086.0,99.9927,100.036,99.9927,100.036,3086.0
2016-04-22 12:40:00,115.71,115.72,115.69,115.72,1600.0,100.0187,100.0273,100.0014,100.0273,1600.0
2016-04-22 12:45:00,115.73,115.73,115.6,115.63,8300.0,100.036,100.036,99.9236,99.9495,8300.0
2016-04-22 12:50:00,115.63,115.67,115.61,115.64,2783.0,99.9495,99.9841,99.9322,99.9582,2783.0
2016-04-22 12:55:00,115.64,115.66,115.62,115.65,7842.0,99.9582,99.9754,99.9409,99.9668,7842.0
2016-04-22 13:00:00,115.66,115.76,115.65,115.74,14216.0,99.9754,100.0619,99.9668,100.0446,14216.0
2016-04-22 13:05:00,115.74,115.76,115.72,115.76,4581.0,100.0446,100.0619,100.0273,100.0619,4581.0
2016-04-22 13:10:00,115.75,115.79,115.75,115.76,2607.0,100.0532,100.0878,100.0532,100.0619,2607.0
2016-04-22 13:15:00,115.75,115.75,115.7,115.72,2800.0,100.0532,100.0532,100.01,100.0273,2800.0
2016-04-22 13:20:00,115.71,115.71,115.63,115.7,8333.0,100.0187,100.0187,99.9495,100.01,8333.0
2016-04-22 13:25:00,115.71,115.72,115.67,115.68,2218.0,100.0187,100.0273,99.9841,99.9927,2218.0
2016-04-22 13:30:00,115.69,115.75,115.68,115.74,7076.0,100.0014,100.0532,99.9927,100.0446,7076.0
2016-04-22 13:35:00,115.76,115.81,115.75,115.8,4021.0,100.0619,100.1051,100.0532,100.0965,4021.0
2016-04-22 13:40:00,115.79,116.01,115.79,116.0,45425.0,100.0878,100.278,100.0878,100.2693,45425.0
2016-04-22 13:45:00,116.0,116.06,115.97,115.97,3926.0,100.2693,100.3212,100.2434,100.2434,3926.0
2016-04-22 13:50:00,115.97,116.03,115.97,116.02,7500.0,100.2434,100.2953,100.2434,100.2866,7500.0
2016-04-22 13:55:00,116.01,116.02,115.94,115.96,19929.0,100.278,100.2866,100.2175,100.2348,19929.0
2016-04-22 14:00:00,115.96,116.06,115.95,116.05,16024.0,100.2348,100.3212,100.2261,100.3126,16024.0
2016-04-22 14:05:00,116.04,116.05,115.97,115.97,10415.0,100.3039,100.3126,100.2434,100.2434,10415.0
2016-04-22 14:10:00,115.97,115.99,115.92,115.93,16999.0,100.2434,100.2607,100.2002,100.2088,16999.0
2016-04-22 14:15:00,115.93,116.03,115.92,116.02,25799.0,100.2088,100.2953,100.2002,100.2866,25799.0
2016-04-22 14:20:00,116.02,116.13,116.01,116.1,27462.0,100.2866,100.3817,100.278,100.3558,27462.0
2016-04-22 14:25:00,116.11,116.15,116.11,116.13,54239.0,100.3644,100.399,100.3644,100.3817,54239.0
2016-04-22 14:30:00,116.14,116.15,116.09,116.09,59877.0,100.3904,100.399,100.3471,100.3471,59877.0
2016-04-22 14:35:00,116.1,116.13,116.1,116.1,30808.0,100.3558,100.3817,100.3558,100.3558,30808.0
2016-04-22 14:40:00,116.09,116.16,116.07,116.14,48857.0,100.3471,100.4076,100.3298,100.3904,48857.0
2016-04-22 14:45:00,116.14,116.15,116.08,116.12,42817.0,100.3904,100.399,100.3385,100.3731,42817.0
2016-04-22 14:50:00,116.12,116.13,116.09,116.09,41989.0,100.3731,100.3817,100.3471,100.3471,41989.0
2016-04-22 14:55:00,116.1,116.14,116.09,116.12,41236.0,100.3558,100.3904,100.3471,100.3731,41236.0
2016-04-22 15:00:00,116.13,116.15,116.02,116.02,32812.0,100.3817,100.399,100.2866,100.2866,32812.0
2016-04-22 15:05:00,116.02,116.07,116.02,116.07,37394.0,100.2866,100.3298,100.2866,100.3298,37394.0
2016-04-22 15:10:00,116.07,116.15,116.07,116.09,57082.0,100.3298,100.399,100.3298,100.3471,57082.0
2016-04-22 15:15:00,116.08,116.1,115.97,116.01,18886.0,100.3385,100.3558,100.2434,100.278,18886.0
2016-04-22 15:20:00,116.0,116.04,115.95,116.02,40109.0,100.2693,100.3039,100.2261,100.2866,40109.0
2016-04-22 15:25:00,116.01,116.09,116.0,116.08,46586.0,100.278,100.3471,100.2693,100.3385,46586.0
2016-04-22 15:30:00,116.07,116.08,116.0,116.0,22078.0,100.3298,100.3385,100.2693,100.2693,22078.0
2016-04-22 15:35:00,116.01,116.06,115.99,116.03,39665.0,100.278,100.3212,100.2607,100.2953,39665.0
2016-04-22 15:40:00,116.02,116.06,115.96,116.0,52510.0,100.2866,100.3212,100.2348,100.2693,52510.0
2016-04-22 15:45:00,116.0,116.11,116.0,116.09,45871.0,100.2693,100.3644,100.2693,100.3471,45871.0
2016-04-22 15:50:00,116.08,116.1,116.03,116.08,21142.0,100.3385,100.3558,100.2953,100.3385,21142.0
2016-04-22 15:55:00,116.09,116.13,116.06,116.12,22907.0,100.3471,100.3817,100.3212,100.3731,22907.0
2016-04-25 09:30:00,115.71,115.83,115.66,115.83,6873.0,100.0187,100.1224,99.9754,100.1224,6873.0
2016-04-25 09:35:00,115.82,115.9,115.82,115.86,5615.0,100.1137,100.1829,100.1137,100.1483,5615.0
2016-04-25 09:40:00,115.84,115.84,115.69,115.69,3150.0,100.131,100.131,100.0014,100.0014,3150.0
2016-04-25 09:45:00,115.71,115.76,115.67,115.68,6197.0,100.0187,100.0619,99.9841,99.9927,6197.0
2016-04-25 09:50:00,115.62,115.64,115.57,115.63,10101.0,99.9409,99.9582,99.8977,99.9495,10101.0
2016-04-25 09:55:00,115.65,115.69,115.63,115.69,11500.0,99.9668,100.0014,99.9495,100.0014,11500.0
2016-04-25 10:00:00,115.65,115.76,115.64,115.69,8788.0,99.9668,100.0619,99.9582,100.0014,8788.0
2016-04-25 10:05:00,115.68,115.68,115.55,115.56,6738.0,99.9927,99.9927,99.8804,99.889,6738.0
2016-04-25 10:10:00,115.56,115.6,115.51,115.53,6410.0,99.889,99.9236,99.8458,99.8631,6410.0
2016-04-25 10:15:00,115.53,115.53,115.44,115.44,6300.0,99.8631,99.8631,99.7853,99.7853,6300.0
2016-04-25 10:20:00,115.41,115.5,115.4,115.5,9062.0,99.7593,99.8371,99.7507,99.8371,9062.0
2016-04-25 10:25:00,115.49,115.49,115.4,115.43,10710.0,99.8285,99.8285,99.7507,99.7766,10710.0
2016-04-25 10:30:00,115.44,115.49,115.39,115.47,34421.0,99.7853,99.8285,99.7421,99.8112,34421.0
2016-04-25 10:35:00,115.47,115.47,115.42,115.42,2802.0,99.8112,99.8112,99.768,99.768,2802.0
2016-04-25 10:40:00,115.41,115.47,115.38,115.46,10928.0,99.7593,99.8112,99.7334,99.8026,10928.0
2016-04-25 10:45:00,115.45,115.51,115.42,115.47,10909.0,99.7939,99.8458,99.768,99.8112,10909.0
2016-04-25 10:50:00,115.44,115.46,115.38,115.44,5300.0,99.7853,99.8026,99.7334,99.7853,5300.0
2016-04-25 10:55:00,115.46,115.47,115.41,115.43,8750.0,99.8026,99.8112,99.7593,99.7766,8750.0
2016-04-25 11:00:00,115.41,115.47,115.41,115.44,5275.0,99.7593,99.8112,99.7593,99.7853,5275.0
2016-04-25 11:05:00,115.42,115.45,115.33,115.34,11241.0,99.768,99.7939,99.6902,99.6988,11241.0
2016-04-25 11:10:00,115.33,115.43,115.31,115.43,3672.0,99.6902,99.7766,99.6729,99.7766,3672.0
2016-04-25 11:15:00,115.43,115.51,115.41,115.45,4650.0,99.7766,99.8458,99.7593,99.7939,4650.0
2016-04-25 11:20:00,115.49,115.56,115.48,115.55,18513.0,99.8285,99.889,99.8199,99.8804,18513.0
2016-04-25 11:25:00,115.57,115.58,115.54,115.58,4433.0,99.8977,99.9063,99.8717,99.9063,4433.0
2016-04-25 11:30:00,115.59,115.59,115.51,115.52,4300.0,99.9149,99.9149,99.8458,99.8544,4300.0
2016-04-25 11:35:00,115.53,115.54,115.44,115.46,6080.0,99.8631,99.8717,99.7853,99.8026,6080.0
2016-04-25 11:40:00,115.44,115.49,115.44,115.47,7001.0,99.7853,99.8285,99.7853,99.8112,7001.0
2016-04-25 11:45:00,115.44,115.49,115.42,115.42,4496.0,99.7853,99.8285,99.768,99.768,4496.0
2016-04-25 11:50:00,115.43,115.49,115.42,115.49,2900.0,99.7766,99.8285,99.768,99.8285,2900.0
2016-04-25 11:55:00,115.46,115.48,115.43,115.45,5794.0,99.8026,99.8199,99.7766,99.7939,5794.0
2016-04-25 12:00:00,115.44,115.5,115.44,115.47,6289.0,99.7853,99.8371,99.7853,99.8112,6289.0
2016-04-25 12:05:00,115.46,115.48,115.42,115.42,3893.0,99.8026,99.8199,99.768,99.768,3893.0
2016-04-25 12:10:00,115.42,115.45,115.41,115.44,5453.0,99.768,99.7939,99.7593,99.7853,5453.0
2016-04-25 12:15:00,115.43,115.5,115.41,115.5,9956.0,99.7766,99.8371,99.7593,99.8371,9956.0
2016-04-25 12:20:00,115.48,115.5,115.47,115.47,2378.0,99.8199,99.8371,99.8112,99.8112,2378.0
2016-04-25 12:25:00,115.47,115.49,115.46,115.49,1900.0,99.8112,99.8285,99.8026,99.8285,1900.0
2016-04-25 12:30:00,115.5,115.54,115.47,115.54,4112.0,99.8371,99.8717,99.8112,99.8717,4112.0
2016-04-25 12:35:00,115.55,115.55,115.44,115.45,10316.0,99.8804,99.8804,99.7853,99.7939,10316.0
2016-04-25 12:40:00,115.45,115.48,115.45,115.46,8800.0,99.7939,99.8199,99.7939,99.8026,8800.0
2016-04-25 12:45:00,115.46,115.52,115.45,115.51,30801.0,99.8026,99.8544,99.7939,99.8458,30801.0
2016-04-25 12:50:00,115.52,115.76,115.52,115.73,17851.0,99.8544,100.0619,99.8544,100.036,17851.0
2016-04-25 12:55:00,115.74,115.75,115.7,115.71,4420.0,100.0446,100.0532,100.01,100.0187,4420.0
2016-04-25 13:00:00,115.73,115.74,115.71,115.72,5230.0,100.036,100.0446,100.0187,100.0273,5230.0
2016-04-25 13:05:00,115.7,115.71,115.66,115.66,4338.0,100.01,100.0187,99.9754,99.9754,4338.0
2016-04-25 13:10:00,115.68,115.81,115.67,115.79,6959.0,99.9927,100.1051,99.9841,100.0878,6959.0
2016-04-25 13:15:00,115.79,115.82,115.74,115.74,2733.0,100.0878,100.1137,100.0446,100.0446,2733.0
2016-04-25 13:20:00,115.77,115.78,115.68,115.7,7683.0,100.0705,100.0792,99.9927,100.01,7683.0
2016-04-25 13:25:00,115.71,115.78,115.71,115.71,6400.0,100.0187,100.0792,100.0187,100.0187,6400.0
2016-04-25 13:30:00,115.72,115.73,115.67,115.69,2724.0,100.0273,100.036,99.9841,100.0014,2724.0
2016-04-25 13:35:00,115.68,115.69,115.63,115.67,13228.0,99.9927,100.0014,99.9495,99.9841,13228.0
2016-04-25 13:40:00,115.67,115.69,115.63,115.65,9813.0,99.9841,100.0014,99.9495,99.9668,9813.0
2016-04-25 13:45:00,115.64,115.67,115.63,115.66,7773.0,99.9582,99.9841,99.9495,99.9754,7773.0
2016-04-25 13:50:00,115.66,115.69,115.65,115.68,12143.0,99.9754,100.0014,99.9668,99.9927,12143.0
2016-04-25 13:55:00,115.69,115.69,115.66,115.67,11744.0,100.0014,100.0014,99.9754,99.9841,11744.0
2016-04-25 14:00:00,115.66,115.73,115.66,115.7,8192.0,99.9754,100.036,99.9754,100.01,8192.0
2016-04-25 14:05:00,115.68,115.68,115.54,115.57,12408.0,99.9927,99.9927,99.8717,99.8977,12408.0
2016-04-25 14:10:00,115.57,115.58,115.54,115.58,12879.0,99.8977,99.9063,99.8717,99.9063,12879.0
2016-04-25 14:15:00,115.58,115.6,115.55,115.56,14384.0,99.9063,99.9236,99.8804,99.889,14384.0
2016-04-25 14:20:00,115.56,115.58,115.51,115.57,8085.0,99.889,99.9063,99.8458,99.8977,8085.0
2016-04-25 14:25:00,115.56,115.65,115.56,115.65,8246.0,99.889,99.9668,99.889,99.9668,8246.0
2016-04-25 14:30:00,115.65,115.66,115.62,115.65,3316.0,99.9668,99.9754,99.9409,99.9668,3316.0
2016-04-25 14:35:00,115.65,115.69,115.62,115.68,7584.0,99.9668,100.0014,99.9409,99.9927,7584.0
2016-04-25 14:40:00,115.65,115.67,115.61,115.65,8443.0,99.9668,99.9841,99.9322,99.9668,8443.0
2016-04-25 14:45:00,115.65,115.65,115.58,115.58,3922.0,99.9668,99.9668,99.9063,99.9063,3922.0
2016-04-25 14:50:00,115.57,115.59,115.57,115.58,3625.0,99.8977,99.9149,99.8977,99.9063,3625.0
2016-04-25 14:55:00,115.58,115.71,115.58,115.68,10423.0,99.9063,100.0187,99.9063,99.9927,10423.0
2016-04-25 15:00:00,115.66,115.68,115.62,115.62,5000.0,99.9754,99.9927,99.9409,99.9409,5000.0
2016-04-25 15:05:00,115.61,115.64,115.57,115.58,6477.0,99.9322,99.9582,99.8977,99.9063,6477.0
2016-04-25 15:10:00,115.58,115.63,115.56,115.57,39512.0,99.9063,99.9495,99.889,99.8977,39512.0
2016-04-25 15:15:00,115.59,115.6,115.52,115.58,7555.0,99.9149,99.9236,99.8544,99.9063,7555.0
2016-04-25 15:20:00,115.59,115.6,115.55,115.6,8105.0,99.9149,99.9236,99.8804,99.9236,8105.0
2016-04-25 15:25:00,115.59,115.62,115.58,115.62,5600.0,99.9149,99.9409,99.9063,99.9409,5600.0
2016-04-25 15:30:00,115.61,115.65,115.57,115.63,6344.0,99.9322,99.9668,99.8977,99.9495,6344.0
2016-04-25 15:35:00,115.63,115.72,115.62,115.71,7417.0,99.9495,100.0273,99.9409,100.0187,7417.0
2016-04-25 15:40:00,115.73,115.73,115.7,115.7,5117.0,100.036,100.036,100.01,100.01,5117.0
2016-04-25 15:45:00,115.71,115.76,115.71,115.73,5957.0,100.0187,100.0619,100.0187,100.036,5957.0
2016-04-25 15:50:00,115.73,115.73,115.67,115.68,3900.0,100.036,100.036,99.9841,99.9927,3900.0
2016-04-25 15:55:00,115.69,115.86,115.69,115.86,16930.0,100.0014,100.1483,100.0014,100.1483,16930.0
2016-04-26 09:30:00,116.1,116.15,116.06,116.09,20391.0,100.3558,100.399,100.3212,100.3471,20391.0
2016-04-26 09:35:00,116.1,116.17,116.03,116.06,47571.0,100.3558,100.4163,100.2953,100.3212,47571.0
2016-04-26 09:40:00,116.07,116.11,116.02,116.1,3522.0,100.3298,100.3644,100.2866,100.3558,3522.0
2016-04-26 09:45:00,116.18,116.26,116.13,116.26,3300.0,100.4249,100.4941,100.3817,100.4941,3300.0
2016-04-26 09:50:00,116.29,116.32,116.24,116.28,3964.0,100.52,100.5459,100.4768,100.5114,3964.0
2016-04-26 09:55:00,116.3,116.36,116.3,116.35,6007.0,100.5287,100.5805,100.5287,100.5719,6007.0
2016-04-26 10:00:00,116.36,116.37,116.31,116.33,4372.0,100.5805,100.5892,100.5373,100.5546,4372.0
2016-04-26 10:05:00,116.38,116.4,116.26,116.26,5167.0,100.5978,100.6151,100.4941,100.4941,5167.0
2016-04-26 10:10:00,116.3,116.31,116.15,116.18,5454.0,100.5287,100.5373,100.399,100.4249,5454.0
2016-04-26 10:15:00,116.19,116.22,116.19,116.2,3679.0,100.4336,100.4595,100.4336,100.4422,3679.0
2016-04-26 10:20:00,116.18,116.21,116.1,116.1,3926.0,100.4249,100.4509,100.3558,100.3558,3926.0
2016-04-26 10:25:00,116.12,116.12,115.94,115.94,5038.0,100.3731,100.3731,100.2175,100.2175,5038.0
2016-04-26 10:30:00,115.94,115.98,115.92,115.97,4685.0,100.2175,100.2521,100.2002,100.2434,4685.0
2016-04-26 10:35:00,115.96,115.97,115.91,115.91,1100.0,100.2348,100.2434,100.1915,100.1915,1100.0
2016-04-26 10:40:00,115.88,115.99,115.88,115.98,6766.0,100.1656,100.2607,100.1656,100.2521,6766.0
2016-04-26 10:45:00,115.96,116.0,115.92,115.92,3510.0,100.2348,100.2693,100.2002,100.2002,3510.0
2016-04-26 10:50:00,115.94,115.94,115.85,115.9,5452.0,100.2175,100.2175,100.1397,100.1829,5452.0
2016-04-26 10:55:00,115.83,115.91,115.81,115.81,10794.0,100.1224,100.1915,100.1051,100.1051,10794.0
2016-04-26 11:00:00,115.82,115.83,115.76,115.78,3624.0,100.1137,100.1224,100.0619,100.0792,3624.0
2016-04-26 11:05:00,115.79,115.88,115.77,115.87,9313.0,100.0878,100.1656,100.0705,100.157,9313.0
2016-04-26 11:10:00,115.9,115.92,115.89,115.9,1600.0,100.1829,100.2002,100.1743,100.1829,1600.0
2016-04-26 11:15:00,115.89,115.93,115.87,115.87,1972.0,100.1743,100.2088,100.157,100.157,1972.0
2016-04-26 11:20:00,115.9,115.98,115.9,115.96,5893.0,100.1829,100.2521,100.1829,100.2348,5893.0
2016-04-26 11:25:00,115.95,116.02,115.94,115.97,3614.0,100.2261,100.2866,100.2175,100.2434,3614.0
2016-04-26 11:30:00,116.0,116.03,115.96,115.97,18081.0,100.2693,100.2953,100.2348,100.2434,18081.0
2016-04-26 11:35:00,115.98,116.0,115.95,115.95,19424.0,100.2521,100.2693,100.2261,100.2261,19424.0
2016-04-26 11:40:00,115.98,116.02,115.95,115.99,16120.0,100.2521,100.2866,100.2261,100.2607,16120.0
2016-04-26 11:45:00,115.98,116.06,115.95,116.06,21222.0,100.2521,100.3212,100.2261,100.3212,21222.0
2016-04-26 11:50:00,116.09,116.13,116.09,116.1,7495.0,100.3471,100.3817,100.3471,100.3558,7495.0
2016-04-26 11:55:00,116.13,116.13,116.09,116.09,3137.0,100.3817,100.3817,100.3471,100.3471,3137.0
2016-04-26 12:00:00,116.12,116.15,116.1,116.14,5653.0,100.3731,100.399,100.3558,100.3904,5653.0
2016-04-26 12:05:00,116.15,116.19,116.15,116.17,3837.0,100.399,100.4336,100.399,100.4163,3837.0
2016-04-26 12:10:00,116.18,116.18,116.15,116.15,1400.0,100.4249,100.4249,100.399,100.399,1400.0
2016-04-26 12:15:00,116.16,116.19,116.15,116.19,5869.0,100.4076,100.4336,100.399,100.4336,5869.0
2016-04-26 12:20:00,116.19,116.22,116.14,116.14,4114.0,100.4336,100.4595,100.3904,100.3904,4114.0
2016-04-26 12:25:00,116.16,116.17,116.14,116.16,9361.0,100.4076,100.4163,100.3904,100.4076,9361.0
2016-04-26 12:30:00,116.17,116.19,116.12,116.13,4236.0,100.4163,100.4336,100.3731,100.3817,4236.0
2016-04-26 12:35:00,116.15,116.15,116.08,116.08,1500.0,100.399,100.399,100.3385,100.3385,1500.0
2016-04-26 12:40:00,116.08,116.12,116.08,116.1,2600.0,100.3385,100.3731,100.3385,100.3558,2600.0
2016-04-26 12:45:00,116.12,116.12,116.09,116.09,1000.0,100.3731,100.3731,100.3471,100.3471,1000.0
2016-04-26 12:50:00,116.12,116.14,116.1,116.1,3180.0,100.3731,100.3904,100.3558,100.3558,3180.0
2016-04-26 12:55:00,116.09,116.09,116.02,116.05,2715.0,100.3471,100.3471,100.2866,100.3126,2715.0
2016-04-26 13:00:00,116.05,116.05,115.99,115.99,6600.0,100.3126,100.3126,100.2607,100.2607,6600.0
2016-04-26 13:05:00,115.98,116.0,115.96,115.98,2190.0,100.2521,100.2693,100.2348,100.2521,2190.0
2016-04-26 13:10:00,115.97,115.99,115.94,115.94,1265.0,100.2434,100.2607,100.2175,100.2175,1265.0
2016-04-26 13:15:00,115.95,116.02,115.93,116.02,7230.0,100.2261,100.2866,100.2088,100.2866,7230.0
2016-04-26 13:20:00,116.04,116.06,116.02,116.05,3116.0,100.3039,100.3212,100.2866,100.3126,3116.0
2016-04-26 13:25:00,116.04,116.04,116.02,116.02,1705.0,100.3039,100.3039,100.2866,100.2866,1705.0
2016-04-26 13:30:00,116.06,116.09,116.06,116.06,5386.0,100.3212,100.3471,100.3212,100.3212,5386.0
2016-04-26 13:35:00,116.03,116.05,116.01,116.01,3819.0,100.2953,100.3126,100.278,100.278,3819.0
2016-04-26 13:40:00,116.0,116.0,115.87,115.9,9365.0,100.2693,100.2693,100.157,100.1829,9365.0
2016-04-26 13:45:00,115.92,115.96,115.92,115.94,5577.0,100.2002,100.2348,100.2002,100.2175,5577.0
2016-04-26 13:50:00,115.93,115.94,115.89,115.91,7439.0,100.2088,100.2175,100.1743,100.1915,7439.0
2016-04-26 13:55:00,115.91,115.97,115.91,115.95,3178.0,100.1915,100.2434,100.1915,100.2261,3178.0
2016-04-26 14:00:00,115.98,116.0,115.97,116.0,2200.0,100.2521,100.2693,100.2434,100.2693,2200.0
2016-04-26 14:05:00,115.97,115.97,115.92,115.93,1720.0,100.2434,100.2434,100.2002,100.2088,1720.0
2016-04-26 14:10:00,115.95,115.97,115.94,115.96,1700.0,100.2261,100.2434,100.2175,100.2348,1700.0
2016-04-26 14:15:00,116.02,116.09,116.02,116.07,8100.0,100.2866,100.3471,100.2866,100.3298,8100.0
2016-04-26 14:20:00,116.09,116.09,116.03,116.05,4965.0,100.3471,100.3471,100.2953,100.3126,4965.0
2016-04-26 14:25:00,116.06,116.1,115.93,115.93,7300.0,100.3212,100.3558,100.2088,100.2088,7300.0
2016-04-26 14:30:00,115.95,116.0,115.95,116.0,2836.0,100.2261,100.2693,100.2261,100.2693,2836.0
2016-04-26 14:35:00,116.01,116.04,115.97,116.01,8862.0,100.278,100.3039,100.2434,100.278,8862.0
2016-04-26 14:40:00,116.0,116.03,116.0,116.0,3300.0,100.2693,100.2953,100.2693,100.2693,3300.0
2016-04-26 14:45:00,116.0,116.12,116.0,116.09,10217.0,100.2693,100.3731,100.2693,100.3471,10217.0
2016-04-26 14:50:00,116.06,116.08,115.98,115.98,3989.0,100.3212,100.3385,100.2521,100.2521,3989.0
2016-04-26 14:55:00,116.0,116.02,115.97,115.99,3900.0,100.2693,100.2866,100.2434,100.2607,3900.0
2016-04-26 15:00:00,115.99,116.05,115.99,116.04,2962.0,100.2607,100.3126,100.2607,100.3039,2962.0
2016-04-26 15:05:00,116.05,116.05,115.95,115.95,4314.0,100.3126,100.3126,100.2261,100.2261,4314.0
2016-04-26 15:10:00,115.94,115.98,115.92,115.93,3536.0,100.2175,100.2521,100.2002,100.2088,3536.0
2016-04-26 15:15:00,115.94,115.97,115.92,115.92,6726.0,100.2175,100.2434,100.2002,100.2002,6726.0
2016-04-26 15:20:00,115.91,115.98,115.84,115.9,7756.0,100.1915,100.2521,100.131,100.1829,7756.0
2016-04-26 15:25:00,115.9,115.97,115.9,115.96,5682.0,100.1829,100.2434,100.1829,100.2348,5682.0
2016-04-26 15:30:00,115.97,116.11,115.97,116.07,17971.0,100.2434,100.3644,100.2434,100.3298,17971.0
2016-04-26 15:35:00,116.08,116.11,116.05,116.06,4195.0,100.3385,100.3644,100.3126,100.3212,4195.0
2016-04-26 15:40:00,116.05,116.11,116.04,116.1,4700.0,100.3126,100.3644,100.3039,100.3558,4700.0
2016-04-26 15:45:00,116.1,116.12,116.07,116.07,4987.0,100.3558,100.3731,100.3298,100.3298,4987.0
2016-04-26 15:50:00,116.09,116.11,116.08,116.08,7781.0,100.3471,100.3644,100.3385,100.3385,7781.0
2016-04-26 15:55:00,116.09,116.14,116.05,116.12,23968.0,100.3471,100.3904,100.3126,100.3731,23968.0
2016-04-27 09:30:00,115.88,116.04,115.84,116.04,4821.0,100.1656,100.3039,100.131,100.3039,4821.0
2016-04-27 09:35:00,116.17,116.22,116.13,116.13,1006.0,100.4163,100.4595,100.3817,100.3817,1006.0
2016-04-27 09:40:00,116.18,116.19,116.14,116.14,1400.0,100.4249,100.4336,100.3904,100.3904,1400.0
2016-04-27 09:45:00,116.14,116.14,116.07,116.1,10728.0,100.3904,100.3904,100.3298,100.3558,10728.0
2016-04-27 09:50:00,116.1,116.15,116.04,116.04,14601.0,100.3558,100.399,100.3039,100.3039,14601.0
2016-04-27 09:55:00,116.06,116.14,116.05,116.09,5395.0,100.3212,100.3904,100.3126,100.3471,5395.0
2016-04-27 10:00:00,116.08,116.14,116.05,116.12,8000.0,100.3385,100.3904,100.3126,100.3731,8000.0
2016-04-27 10:05:00,116.12,116.12,115.95,116.04,11915.0,100.3731,100.3731,100.2261,100.3039,11915.0
2016-04-27 10:10:00,116.01,116.02,115.96,115.97,5885.0,100.278,100.2866,100.2348,100.2434,5885.0
2016-04-27 10:15:00,115.99,116.02,115.92,115.94,5685.0,100.2607,100.2866,100.2002,100.2175,5685.0
2016-04-27 10:20:00,115.95,115.96,115.91,115.95,1623.0,100.2261,100.2348,100.1915,100.2261,1623.0
2016-04-27 10:25:00,115.94,115.97,115.9,115.92,3726.0,100.2175,100.2434,100.1829,100.2002,3726.0
2016-04-27 10:30:00,115.89,115.9,115.76,115.89,12406.0,100.1743,100.1829,100.0619,100.1743,12406.0
2016-04-27 10:35:00,115.87,115.87,115.71,115.72,2900.0,100.157,100.157,100.0187,100.0273,2900.0
2016-04-27 10:40:00,115.69,115.75,115.65,115.75,5496.0,100.0014,100.0532,99.9668,100.0532,5496.0
2016-04-27 10:45:00,115.72,115.74,115.7,115.74,1300.0,100.0273,100.0446,100.01,100.0446,1300.0
2016-04-27 10:50:00,115.74,115.77,115.7,115.74,7068.0,100.0446,100.0705,100.01,100.0446,7068.0
2016-04-27 10:55:00,115.71,115.77,115.69,115.71,7669.0,100.0187,100.0705,100.0014,100.0187,7669.0
2016-04-27 11:00:00,115.73,115.79,115.7,115.79,3150.0,100.036,100.0878,100.01,100.0878,3150.0
2016-04-27 11:05:00,115.78,115.8,115.75,115.8,30935.0,100.0792,100.0965,100.0532,100.0965,30935.0
2016-04-27 11:10:00,115.8,115.8,115.77,115.8,4650.0,100.0965,100.0965,100.0705,100.0965,4650.0
2016-04-27 11:15:00,115.8,115.85,115.79,115.84,3988.0,100.0965,100.1397,100.0878,100.131,3988.0
2016-04-27 11:20:00,115.82,115.86,115.82,115.86,2938.0,100.1137,100.1483,100.1137,100.1483,2938.0
2016-04-27 11:25:00,115.88,115.94,115.86,115.94,3559.0,100.1656,100.2175,100.1483,100.2175,3559.0
2016-04-27 11:30:00,115.94,116.01,115.93,115.99,3862.0,100.2175,100.278,100.2088,100.2607,3862.0
2016-04-27 11:35:00,116.02,116.05,115.98,116.02,8748.0,100.2866,100.3126,100.2521,100.2866,8748.0
2016-04-27 11:40:00,116.03,116.05,115.99,116.02,8600.0,100.2953,100.3126,100.2607,100.2866,8600.0
2016-04-27 11:45:00,116.02,116.08,116.0,116.04,7873.0,100.2866,100.3385,100.2693,100.3039,7873.0
2016-04-27 11:50:00,116.05,116.06,116.04,116.06,3200.0,100.3126,100.3212,100.3039,100.3212,3200.0
2016-04-27 11:55:00,116.06,116.1,116.06,116.08,5405.0,100.3212,100.3558,100.3212,100.3385,5405.0
2016-04-27 12:00:00,116.07,116.08,116.05,116.05,2400.0,100.3298,100.3385,100.3126,100.3126,2400.0
2016-04-27 12:05:00,116.03,116.06,116.03,116.03,24070.0,100.2953,100.3212,100.2953,100.2953,24070.0
2016-04-27 12:10:00,116.03,116.03,115.97,115.97,4315.0,100.2953,100.2953,100.2434,100.2434,4315.0
2016-04-27 12:15:00,115.99,115.99,115.97,115.98,2331.0,100.2607,100.2607,100.2434,100.2521,2331.0
2016-04-27 12:20:00,115.98,116.11,115.98,116.11,10052.0,100.2521,100.3644,100.2521,100.3644,10052.0
2016-04-27 12:25:00,116.11,116.14,116.09,116.12,4720.0,100.3644,100.3904,100.3471,100.3731,4720.0
2016-04-27 12:30:00,116.11,116.13,116.07,116.08,4400.0,100.3644,100.3817,100.3298,100.3385,4400.0
2016-04-27 12:35:00,116.08,116.1,116.06,116.09,2878.0,100.3385,100.3558,100.3212,100.3471,2878.0
2016-04-27 12:40:00,116.08,116.1,116.04,116.04,2725.0,100.3385,100.3558,100.3039,100.3039,2725.0
2016-04-27 12:45:00,116.05,116.06,116.03,116.05,2500.0,100.3126,100.3212,100.2953,100.3126,2500.0
2016-04-27 12:50:00,116.03,116.07,116.03,116.04,4900.0,100.2953,100.3298,100.2953,100.3039,4900.0
2016-04-27 12:55:00,116.03,116.06,116.02,116.03,2413.0,100.2953,100.3212,100.2866,100.2953,2413.0
2016-04-27 13:00:00,116.05,116.05,116.0,116.04,2200.0,100.3126,100.3126,100.2693,100.3039,2200.0
2016-04-27 13:05:00,116.02,116.03,115.99,116.0,2000.0,100.2866,100.2953,100.2607,100.2693,2000.0
2016-04-27 13:10:00,115.99,116.01,115.97,116.01,7423.0,100.2607,100.278,100.2434,100.278,7423.0
2016-04-27 13:15:00,115.99,116.04,115.99,116.0,4927.0,100.2607,100.3039,100.2607,100.2693,4927.0
2016-04-27 13:20:00,116.0,116.0,115.9,115.92,3735.0,100.2693,100.2693,100.1829,100.2002,3735.0
2016-04-27 13:25:00,115.92,115.96,115.89,115.9,17258.0,100.2002,100.2348,100.1743,100.1829,17258.0
2016-04-27 13:30:00,115.9,115.96,115.9,115.95,5036.0,100.1829,100.2348,100.1829,100.2261,5036.0
2016-04-27 13:35:00,115.97,115.99,115.95,115.97,2740.0,100.2434,100.2607,100.2261,100.2434,2740.0
2016-04-27 13:40:00,115.98,115.99,115.98,115.99,775.0,100.2521,100.2607,100.2521,100.2607,775.0
2016-04-27 13:45:00,116.01,116.06,116.01,116.04,5509.0,100.278,100.3212,100.278,100.3039,5509.0
2016-04-27 13:50:00,116.04,116.05,116.02,116.04,1000.0,100.3039,100.3126,100.2866,100.3039,1000.0
2016-04-27 13:55:00,116.0,116.02,115.92,115.93,5518.0,100.2693,100.2866,100.2002,100.2088,5518.0
2016-04-27 14:00:00,115.9,115.97,115.74,115.86,22428.0,100.1829,100.2434,100.0446,100.1483,22428.0
2016-04-27 14:05:00,115.87,116.26,115.86,116.24,34277.0,100.157,100.4941,100.1483,100.4768,34277.0
2016-04-27 14:10:00,116.28,116.31,116.14,116.18,14607.0,100.5114,100.5373,100.3904,100.4249,14607.0
2016-04-27 14:15:00,116.22,116.34,116.21,116.32,7950.0,100.4595,100.5632,100.4509,100.5459,7950.0
2016-04-27 14:20:00,116.31,116.39,116.27,116.29,15195.0,100.5373,100.6065,100.5027,100.52,15195.0
2016-04-27 14:25:00,116.29,116.34,116.22,116.24,16901.0,100.52,100.5632,100.4595,100.4768,16901.0
2016-04-27 14:30:00,116.25,116.27,116.04,116.05,11560.0,100.4854,100.5027,100.3039,100.3126,11560.0
2016-04-27 14:35:00,116.07,116.13,116.05,116.06,5789.0,100.3298,100.3817,100.3126,100.3212,5789.0
2016-04-27 14:40:00,116.04,116.17,116.04,116.13,5489.0,100.3039,100.4163,100.3039,100.3817,5489.0
2016-04-27 14:45:00,116.14,116.21,116.09,116.13,7865.0,100.3904,100.4509,100.3471,100.3817,7865.0
2016-04-27 14:50:00,116.11,116.26,116.1,116.25,3700.0,100.3644,100.4941,100.3558,100.4854,3700.0
2016-04-27 14:55:00,116.26,116.26,116.21,116.22,1700.0,100.4941,100.4941,100.4509,100.4595,1700.0
2016-04-27 15:00:00,116.21,116.4,116.2,116.37,4265.0,100.4509,100.6151,100.4422,100.5892,4265.0
2016-04-27 15:05:00,116.38,116.45,116.34,116.38,8108.0,100.5978,100.6583,100.5632,100.5978,8108.0
2016-04-27 15:10:00,116.41,116.51,116.38,116.46,10430.0,100.6237,100.7102,100.5978,100.667,10430.0
2016-04-27 15:15:00,116.48,116.55,116.44,116.54,7934.0,100.6842,100.7448,100.6497,100.7361,7934.0
2016-04-27 15:20:00,116.59,116.59,116.54,116.58,4041.0,100.7793,100.7793,100.7361,100.7707,4041.0
2016-04-27 15:25:00,116.59,116.59,116.48,116.53,7709.0,100.7793,100.7793,100.6842,100.7275,7709.0
2016-04-27 15:30:00,116.55,116.58,116.51,116.55,9585.0,100.7448,100.7707,100.7102,100.7448,9585.0
2016-04-27 15:35:00,116.55,116.6,116.53,116.58,6411.0,100.7448,100.788,100.7275,100.7707,6411.0
2016-04-27 15:40:00,116.59,116.6,116.51,116.56,8888.0,100.7793,100.788,100.7102,100.7534,8888.0
2016-04-27 15:45:00,116.59,116.62,116.51,116.55,15937.0,100.7793,100.8053,100.7102,100.7448,15937.0
2016-04-27 15:50:00,116.54,116.54,116.43,116.45,17283.0,100.7361,100.7361,100.641,100.6583,17283.0
2016-04-27 15:55:00,116.43,116.43,116.33,116.39,97694.0,100.641,100.641,100.5546,100.6065,97694.0
2016-04-28 09:30:00,115.77,115.82,115.74,115.79,11350.0,100.0705,100.1137,100.0446,100.0878,11350.0
2016-04-28 09:35:00,115.8,116.03,115.8,116.03,7327.0,100.0965,100.2953,100.0965,100.2953,7327.0
2016-04-28 09:40:00,115.99,116.12,115.94,116.1,11068.0,100.2607,100.3731,100.2175,100.3558,11068.0
2016-04-28 09:45:00,116.12,116.14,116.06,116.11,3400.0,100.3731,100.3904,100.3212,100.3644,3400.0
2016-04-28 09:50:00,116.13,116.21,116.09,116.12,6583.0,100.3817,100.4509,100.3471,100.3731,6583.0
2016-04-28 09:55:00,116.12,116.21,116.11,116.21,5084.0,100.3731,100.4509,100.3644,100.4509,5084.0
2016-04-28 10:00:00,116.18,116.3,116.18,116.28,5217.0,100.4249,100.5287,100.4249,100.5114,5217.0
2016-04-28 10:05:00,116.31,116.36,116.26,116.26,4225.0,100.5373,100.5805,100.4941,100.4941,4225.0
2016-04-28 10:10:00,116.28,116.3,116.22,116.27,5493.0,100.5114,100.5287,100.4595,100.5027,5493.0
2016-04-28 10:15:00,116.25,116.25,116.19,116.23,5690.0,100.4854,100.4854,100.4336,100.4681,5690.0
2016-04-28 10:20:00,116.18,116.24,116.13,116.17,4422.0,100.4249,100.4768,100.3817,100.4163,4422.0
2016-04-28 10:25:00,116.17,116.25,116.17,116.24,120698.0,100.4163,100.4854,100.4163,100.4768,120698.0
2016-04-28 10:30:00,116.25,116.28,116.19,116.27,52124.0,100.4854,100.5114,100.4336,100.5027,52124.0
2016-04-28 10:35:00,116.28,116.34,116.26,116.31,4591.0,100.5114,100.5632,100.4941,100.5373,4591.0
2016-04-28 10:40:00,116.34,116.34,116.23,116.25,6321.0,100.5632,100.5632,100.4681,100.4854,6321.0
2016-04-28 10:45:00,116.27,116.43,116.27,116.4,6900.0,100.5027,100.641,100.5027,100.6151,6900.0
2016-04-28 10:50:00,116.39,116.4,116.32,116.35,10143.0,100.6065,100.6151,100.5459,100.5719,10143.0
2016-04-28 10:55:00,116.35,116.43,116.35,116.42,5886.0,100.5719,100.641,100.5719,100.6324,5886.0
2016-04-28 11:00:00,116.44,116.47,116.41,116.47,14245.0,100.6497,100.6756,100.6237,100.6756,14245.0
2016-04-28 11:05:00,116.46,116.48,116.4,116.41,8142.0,100.667,100.6842,100.6151,100.6237,8142.0
2016-04-28 11:10:00,116.4,116.44,116.39,116.43,7945.0,100.6151,100.6497,100.6065,100.641,7945.0
2016-04-28 11:15:00,116.45,116.48,116.41,116.45,21229.0,100.6583,100.6842,100.6237,100.6583,21229.0
2016-04-28 11:20:00,116.45,116.54,116.45,116.52,5219.0,100.6583,100.7361,100.6583,100.7188,5219.0
2016-04-28 11:25:00,116.54,116.55,116.5,116.5,7238.0,100.7361,100.7448,100.7015,100.7015,7238.0
2016-04-28 11:30:00,116.52,116.56,116.52,116.55,4796.0,100.7188,100.7534,100.7188,100.7448,4796.0
2016-04-28 11:35:00,116.58,116.58,116.56,116.57,4466.0,100.7707,100.7707,100.7534,100.762,4466.0
2016-04-28 11:40:00,116.57,116.57,116.54,116.54,1400.0,100.762,100.762,100.7361,100.7361,1400.0
2016-04-28 11:45:00,116.55,116.55,116.48,116.48,1900.0,100.7448,100.7448,100.6842,100.6842,1900.0
2016-04-28 11:50:00,116.48,116.53,116.48,116.49,5184.0,100.6842,100.7275,100.6842,100.6929,5184.0
2016-04-28 11:55:00,116.49,116.5,116.47,116.47,3552.0,100.6929,100.7015,100.6756,100.6756,3552.0
2016-04-28 12:00:00,116.48,116.55,116.48,116.53,2751.0,100.6842,100.7448,100.6842,100.7275,2751.0
2016-04-28 12:05:00,116.55,116.56,116.5,116.53,2600.0,100.7448,100.7534,100.7015,100.7275,2600.0
2016-04-28 12:10:00,116.54,116.54,116.47,116.47,1619.0,100.7361,100.7361,100.6756,100.6756,1619.0
2016-04-28 12:15:00,116.47,116.47,116.38,116.38,4578.0,100.6756,100.6756,100.5978,100.5978,4578.0
2016-04-28 12:20:00,116.38,116.4,116.35,116.36,5177.0,100.5978,100.6151,100.5719,100.5805,5177.0
2016-04-28 12:25:00,116.36,116.41,116.36,116.41,1500.0,100.5805,100.6237,100.5805,100.6237,1500.0
2016-04-28 12:30:00,116.39,116.41,116.36,116.41,4680.0,100.6065,100.6237,100.5805,100.6237,4680.0
2016-04-28 12:35:00,116.39,116.43,116.39,116.43,12233.0,100.6065,100.641,100.6065,100.641,12233.0
2016-04-28 12:40:00,116.42,116.46,116.41,116.45,8700.0,100.6324,100.667,100.6237,100.6583,8700.0
2016-04-28 12:45:00,116.45,116.45,116.43,116.44,4353.0,100.6583,100.6583,100.641,100.6497,4353.0
2016-04-28 12:50:00,116.43,116.5,116.42,116.5,6253.0,100.641,100.7015,100.6324,100.7015,6253.0
2016-04-28 12:55:00,116.53,116.54,116.5,116.51,3569.0,100.7275,100.7361,100.7015,100.7102,3569.0
2016-04-28 13:00:00,116.47,116.49,116.36,116.36,3679.0,100.6756,100.6929,100.5805,100.5805,3679.0
2016-04-28 13:05:00,116.32,116.38,116.32,116.34,5400.0,100.5459,100.5978,100.5459,100.5632,5400.0
2016-04-28 13:10:00,116.33,116.33,116.26,116.33,2100.0,100.5546,100.5546,100.4941,100.5546,2100.0
2016-04-28 13:15:00,116.33,116.33,116.26,116.28,3274.0,100.5546,100.5546,100.4941,100.5114,3274.0
2016-04-28 13:20:00,116.24,116.28,116.22,116.25,35494.0,100.4768,100.5114,100.4595,100.4854,35494.0
2016-04-28 13:25:00,116.26,116.32,116.25,116.32,71686.0,100.4941,100.5459,100.4854,100.5459,71686.0
2016-04-28 13:30:00,116.31,116.35,116.31,116.35,6774.0,100.5373,100.5719,100.5373,100.5719,6774.0
2016-04-28 13:35:00,116.32,116.35,116.32,116.34,33619.0,100.5459,100.5719,100.5459,100.5632,33619.0
2016-04-28 13:40:00,116.32,116.32,116.29,116.32,2400.0,100.5459,100.5459,100.52,100.5459,2400.0
2016-04-28 13:45:00,116.3,116.35,116.28,116.33,3900.0,100.5287,100.5719,100.5114,100.5546,3900.0
2016-04-28 13:50:00,116.33,116.4,116.33,116.36,2256.0,100.5546,100.6151,100.5546,100.5805,2256.0
2016-04-28 13:55:00,116.38,116.38,116.3,116.31,2474.0,100.5978,100.5978,100.5287,100.5373,2474.0
2016-04-28 14:00:00,116.32,116.35,116.26,116.29,8982.0,100.5459,100.5719,100.4941,100.52,8982.0
2016-04-28 14:05:00,116.3,116.32,116.29,116.31,3672.0,100.5287,100.5459,100.52,100.5373,3672.0
2016-04-28 14:10:00,116.3,116.3,116.23,116.27,7245.0,100.5287,100.5287,100.4681,100.5027,7245.0
2016-04-28 14:15:00,116.25,116.25,116.21,116.23,4180.0,100.4854,100.4854,100.4509,100.4681,4180.0
2016-04-28 14:20:00,116.22,116.23,116.17,116.22,7342.0,100.4595,100.4681,100.4163,100.4595,7342.0
2016-04-28 14:25:00,116.23,116.26,116.21,116.26,8940.0,100.4681,100.4941,100.4509,100.4941,8940.0
2016-04-28 14:30:00,116.26,116.28,116.22,116.22,2121.0,100.4941,100.5114,100.4595,100.4595,2121.0
2016-04-28 14:35:00,116.23,116.24,116.13,116.13,4588.0,100.4681,100.4768,100.3817,100.3817,4588.0
2016-04-28 14:40:00,116.1,116.18,116.1,116.14,3387.0,100.3558,100.4249,100.3558,100.3904,3387.0
2016-04-28 14:45:00,116.11,116.11,116.01,116.03,14305.0,100.3644,100.3644,100.278,100.2953,14305.0
2016-04-28 14:50:00,116.03,116.04,115.97,115.97,7949.0,100.2953,100.3039,100.2434,100.2434,7949.0
2016-04-28 14:55:00,115.96,115.96,115.91,115.95,34488.0,100.2348,100.2348,100.1915,100.2261,34488.0
2016-04-28 15:00:00,115.95,115.95,115.86,115.91,25525.0,100.2261,100.2261,100.1483,100.1915,25525.0
2016-04-28 15:05:00,115.92,115.92,115.79,115.79,26209.0,100.2002,100.2002,100.0878,100.0878,26209.0
2016-04-28 15:10:00,115.76,115.76,115.53,115.53,48193.0,100.0619,100.0619,99.8631,99.8631,48193.0
2016-04-28 15:15:00,115.52,115.55,115.43,115.45,88126.0,99.8544,99.8804,99.7766,99.7939,88126.0
2016-04-28 15:20:00,115.46,115.52,115.31,115.32,15959.0,99.8026,99.8544,99.6729,99.6816,15959.0
2016-04-28 15:25:00,115.31,115.31,115.06,115.07,27499.0,99.6729,99.6729,99.4568,99.4655,27499.0
2016-04-28 15:30:00,115.09,115.24,115.09,115.19,18776.0,99.4827,99.6124,99.4827,99.5692,18776.0
2016-04-28 15:35:00,115.23,115.32,115.19,115.26,16703.0,99.6038,99.6816,99.5692,99.6297,16703.0
2016-04-28 15:40:00,115.24,115.36,115.24,115.29,20495.0,99.6124,99.7161,99.6124,99.6556,20495.0
2016-04-28 15:45:00,115.3,115.43,115.25,115.25,102862.0,99.6643,99.7766,99.621,99.621,102862.0
2016-04-28 15:50:00,115.23,115.27,115.08,115.13,110907.0,99.6038,99.6383,99.4741,99.5173,110907.0
2016-04-28 15:55:00,115.14,115.35,115.06,115.31,200480.0,99.526,99.7075,99.4568,99.6729,200480.0
2016-04-29 09:30:00,114.97,115.06,114.95,115.04,25242.0,99.379,99.4568,99.3617,99.4395,25242.0
2016-04-29 09:35:00,115.12,115.13,115.02,115.03,11318.0,99.5087,99.5173,99.4222,99.4309,11318.0
2016-04-29 09:40:00,115.11,115.12,114.98,115.02,5629.0,99.5,99.5087,99.3877,99.4222,5629.0
2016-04-29 09:45:00,114.95,114.95,114.76,114.78,21523.0,99.3617,99.3617,99.1975,99.2148,21523.0
2016-04-29 09:50:00,114.76,114.77,114.65,114.65,33527.0,99.1975,99.2061,99.1024,99.1024,33527.0
2016-04-29 09:55:00,114.63,114.71,114.55,114.56,6565.0,99.0851,99.1543,99.016,99.0246,6565.0
2016-04-29 10:00:00,114.54,114.56,114.4,114.52,21372.0,99.0073,99.0246,98.8863,98.99,21372.0
2016-04-29 10:05:00,114.52,114.6,114.48,114.57,4800.0,98.99,99.0592,98.9555,99.0333,4800.0
2016-04-29 10:10:00,114.56,114.72,114.56,114.64,13787.0,99.0246,99.1629,99.0246,99.0938,13787.0
2016-04-29 10:15:00,114.64,114.72,114.61,114.68,10274.0,99.0938,99.1629,99.0678,99.1283,10274.0
2016-04-29 10:20:00,114.68,114.78,114.67,114.77,29839.0,99.1283,99.2148,99.1197,99.2061,29839.0
2016-04-29 10:25:00,114.7,114.73,114.59,114.73,7864.0,99.1456,99.1716,99.0505,99.1716,7864.0
2016-04-29 10:30:00,114.72,114.81,114.71,114.79,11257.0,99.1629,99.2407,99.1543,99.2234,11257.0
2016-04-29 10:35:00,114.81,114.94,114.81,114.91,18459.0,99.2407,99.3531,99.2407,99.3272,18459.0
2016-04-29 10:40:00,114.9,114.9,114.74,114.75,31400.0,99.3185,99.3185,99.1802,99.1889,31400.0
2016-04-29 10:45:00,114.74,114.74,114.59,114.61,11605.0,99.1802,99.1802,99.0505,99.0678,11605.0
2016-04-29 10:50:00,114.6,114.6,114.41,114.45,13492.0,99.0592,99.0592,98.895,98.9295,13492.0
2016-04-29 10:55:00,114.44,114.52,114.44,114.49,20144.0,98.9209,98.99,98.9209,98.9641,20144.0
2016-04-29 11:00:00,114.5,114.51,114.35,114.45,24776.0,98.9728,98.9814,98.8431,98.9295,24776.0
2016-04-29 11:05:00,114.44,114.55,114.44,114.52,6236.0,98.9209,99.016,98.9209,98.99,6236.0
2016-04-29 11:10:00,114.51,114.59,114.45,114.55,15100.0,98.9814,99.0505,98.9295,99.016,15100.0
2016-04-29 11:15:00,114.54,114.55,114.34,114.37,10739.0,99.0073,99.016,98.8345,98.8604,10739.0
2016-04-29 11:20:00,114.34,114.36,114.25,114.27,604329.0,98.8345,98.8517,98.7567,98.7739,604329.0
2016-04-29 11:25:00,114.27,114.29,114.21,114.21,23916.0,98.7739,98.7912,98.7221,98.7221,23916.0
2016-04-29 11:30:00,114.21,114.24,114.13,114.17,23240.0,98.7221,98.748,98.6529,98.6875,23240.0
2016-04-29 11:35:00,114.14,114.15,114.0,114.06,23238.0,98.6616,98.6702,98.5406,98.5924,23238.0
2016-04-29 11:40:00,114.06,114.09,114.0,114.02,5007.0,98.5924,98.6184,98.5406,98.5578,5007.0
2016-04-29 11:45:00,113.99,114.12,113.94,114.1,23757.0,98.5319,98.6443,98.4887,98.627,23757.0
2016-04-29 11:50:00,114.09,114.23,114.09,114.22,13134.0,98.6184,98.7394,98.6184,98.7307,13134.0
2016-04-29 11:55:00,114.22,114.24,114.19,114.22,8919.0,98.7307,98.748,98.7048,98.7307,8919.0
2016-04-29 12:00:00,114.2,114.24,114.1,114.1,3606.0,98.7134,98.748,98.627,98.627,3606.0
2016-04-29 12:05:00,114.12,114.18,114.1,114.16,12800.0,98.6443,98.6961,98.627,98.6789,12800.0
2016-04-29 12:10:00,114.14,114.16,114.03,114.03,10862.0,98.6616,98.6789,98.5665,98.5665,10862.0
2016-04-29 12:15:00,114.04,114.25,114.03,114.25,15392.0,98.5751,98.7567,98.5665,98.7567,15392.0
2016-04-29 12:20:00,114.24,114.3,114.23,114.24,8510.0,98.748,98.7999,98.7394,98.748,8510.0
2016-04-29 12:25:00,114.23,114.32,114.23,114.28,13258.0,98.7394,98.8172,98.7394,98.7826,13258.0
2016-04-29 12:30:00,114.28,114.36,114.22,114.35,8847.0,98.7826,98.8517,98.7307,98.8431,8847.0
2016-04-29 12:35:00,114.36,114.43,114.31,114.41,15344.0,98.8517,98.9122,98.8085,98.895,15344.0
2016-04-29 12:40:00,114.41,114.42,114.32,114.33,5400.0,98.895,98.9036,98.8172,98.8258,5400.0
2016-04-29 12:45:00,114.34,114.44,114.33,114.44,6200.0,98.8345,98.9209,98.8258,98.9209,6200.0
2016-04-29 12:50:00,114.43,114.47,114.34,114.37,13652.0,98.9122,98.9468,98.8345,98.8604,13652.0
2016-04-29 12:55:00,114.37,114.37,114.25,114.29,5904.0,98.8604,98.8604,98.7567,98.7912,5904.0
2016-04-29 13:00:00,114.27,114.32,114.27,114.32,5610.0,98.7739,98.8172,98.7739,98.8172,5610.0
2016-04-29 13:05:00,114.31,114.48,114.29,114.46,15802.0,98.8085,98.9555,98.7912,98.9382,15802.0
2016-04-29 13:10:00,114.45,114.56,114.4,114.55,17381.0,98.9295,99.0246,98.8863,99.016,17381.0
2016-04-29 13:15:00,114.54,114.54,114.49,114.54,4686.0,99.0073,99.0073,98.9641,99.0073,4686.0
2016-04-29 13:20:00,114.54,114.56,114.46,114.54,4810.0,99.0073,99.0246,98.9382,99.0073,4810.0
2016-04-29 13:25:00,114.56,114.56,114.46,114.48,6695.0,99.0246,99.0246,98.9382,98.9555,6695.0
2016-04-29 13:30:00,114.48,114.5,114.4,114.41,3401.0,98.9555,98.9728,98.8863,98.895,3401.0
2016-04-29 13:35:00,114.4,114.46,114.33,114.36,17138.0,98.8863,98.9382,98.8258,98.8517,17138.0
2016-04-29 13:40:00,114.34,114.34,114.21,114.23,3316.0,98.8345,98.8345,98.7221,98.7394,3316.0
2016-04-29 13:45:00,114.22,114.22,114.15,114.18,4350.0,98.7307,98.7307,98.6702,98.6961,4350.0
2016-04-29 13:50:00,114.19,114.25,114.13,114.22,21315.0,98.7048,98.7567,98.6529,98.7307,21315.0
2016-04-29 13:55:00,114.2,114.2,114.1,114.13,7134.0,98.7134,98.7134,98.627,98.6529,7134.0
2016-04-29 14:00:00,114.11,114.21,114.11,114.21,5340.0,98.6356,98.7221,98.6356,98.7221,5340.0
2016-04-29 14:05:00,114.21,114.21,114.06,114.06,13420.0,98.7221,98.7221,98.5924,98.5924,13420.0
2016-04-29 14:10:00,114.06,114.06,114.02,114.03,7647.0,98.5924,98.5924,98.5578,98.5665,7647.0
2016-04-29 14:15:00,114.02,114.1,113.94,114.1,8619.0,98.5578,98.627,98.4887,98.627,8619.0
2016-04-29 14:20:00,114.09,114.15,114.06,114.13,13079.0,98.6184,98.6702,98.5924,98.6529,13079.0
2016-04-29 14:25:00,114.12,114.27,114.1,114.22,33911.0,98.6443,98.7739,98.627,98.7307,33911.0
2016-04-29 14:30:00,114.22,114.22,114.08,114.16,9805.0,98.7307,98.7307,98.6097,98.6789,9805.0
2016-04-29 14:35:00,114.12,114.12,114.05,114.06,3625.0,98.6443,98.6443,98.5838,98.5924,3625.0
2016-04-29 14:40:00,114.05,114.1,114.04,114.06,8300.0,98.5838,98.627,98.5751,98.5924,8300.0
2016-04-29 14:45:00,114.07,114.23,114.06,114.21,13320.0,98.6011,98.7394,98.5924,98.7221,13320.0
2016-04-29 14:50:00,114.2,114.21,114.06,114.15,7800.0,98.7134,98.7221,98.5924,98.6702,7800.0
2016-04-29 14:55:00,114.15,114.19,114.06,114.08,22354.0,98.6702,98.7048,98.5924,98.6097,22354.0
2016-04-29 15:00:00,114.07,114.22,114.07,114.13,19386.0,98.6011,98.7307,98.6011,98.6529,19386.0
2016-04-29 15:05:00,114.1,114.31,114.09,114.24,29334.0,98.627,98.8085,98.6184,98.748,29334.0
2016-04-29 15:10:00,114.26,114.39,114.21,114.37,22318.0,98.7653,98.8777,98.7221,98.8604,22318.0
2016-04-29 15:15:00,114.36,114.43,114.34,114.38,20100.0,98.8517,98.9122,98.8345,98.869,20100.0
2016-04-29 15:20:00,114.4,114.49,114.33,114.37,30260.0,98.8863,98.9641,98.8258,98.8604,30260.0
2016-04-29 15:25:00,114.38,114.42,114.3,114.3,30280.0,98.869,98.9036,98.7999,98.7999,30280.0
2016-04-29 15:30:00,114.33,114.65,114.33,114.61,33083.0,98.8258,99.1024,98.8258,99.0678,33083.0
2016-04-29 15:35:00,114.62,114.64,114.53,114.55,10571.0,99.0765,99.0938,98.9987,99.016,10571.0
2016-04-29 15:40:00,114.56,114.7,114.56,114.7,21181.0,99.0246,99.1456,99.0246,99.1456,21181.0
2016-04-29 15:45:00,114.71,114.92,114.67,114.72,54455.0,99.1543,99.3358,99.1197,99.1629,54455.0
2016-04-29 15:50:00,114.7,114.74,114.63,114.73,41648.0,99.1456,99.1802,99.0851,99.1716,41648.0
2016-04-29 15:55:00,114.75,114.77,114.6,114.68,135511.0,99.1889,99.2061,99.0592,99.1283,135511.0
2016-05-02 09:30:00,114.96,114.99,114.87,114.91,11060.0,99.3704,99.3963,99.2926,99.3272,11060.0
2016-05-02 09:35:00,114.84,115.0,114.8,114.98,3594.0,99.2666,99.4049,99.2321,99.3877,3594.0
2016-05-02 09:40:00,114.99,115.03,114.93,114.95,10537.0,99.3963,99.4309,99.3444,99.3617,10537.0
2016-05-02 09:45:00,114.93,114.93,114.74,114.79,20523.0,99.3444,99.3444,99.1802,99.2234,20523.0
2016-05-02 09:50:00,114.73,114.92,114.68,114.92,12664.0,99.1716,99.3358,99.1283,99.3358,12664.0
2016-05-02 09:55:00,114.89,114.94,114.78,114.83,203578.0,99.3099,99.3531,99.2148,99.258,203578.0
2016-05-02 10:00:00,114.83,114.91,114.74,114.85,94531.0,99.258,99.3272,99.1802,99.2753,94531.0
2016-05-02 10:05:00,114.84,115.02,114.8,115.01,8745.0,99.2666,99.4222,99.2321,99.4136,8745.0
2016-05-02 10:10:00,115.05,115.07,114.95,115.04,20883.0,99.4482,99.4655,99.3617,99.4395,20883.0
2016-05-02 10:15:00,115.04,115.21,115.03,115.13,18871.0,99.4395,99.5865,99.4309,99.5173,18871.0
2016-05-02 10:20:00,115.16,115.19,115.11,115.16,11784.0,99.5433,99.5692,99.5,99.5433,11784.0
2016-05-02 10:25:00,115.15,115.2,115.1,115.1,5004.0,99.5346,99.5778,99.4914,99.4914,5004.0
2016-05-02 10:30:00,115.15,115.17,115.12,115.13,8485.0,99.5346,99.5519,99.5087,99.5173,8485.0
2016-05-02 10:35:00,115.1,115.11,114.99,114.99,4240.0,99.4914,99.5,99.3963,99.3963,4240.0
2016-05-02 10:40:00,114.99,115.06,114.98,115.02,6253.0,99.3963,99.4568,99.3877,99.4222,6253.0
2016-05-02 10:45:00,115.01,115.15,115.0,115.15,9546.0,99.4136,99.5346,99.4049,99.5346,9546.0
2016-05-02 10:50:00,115.14,115.14,114.88,114.92,17580.0,99.526,99.526,99.3012,99.3358,17580.0
2016-05-02 10:55:00,114.91,114.97,114.86,114.92,9066.0,99.3272,99.379,99.2839,99.3358,9066.0
2016-05-02 11:00:00,114.94,114.98,114.92,114.95,3400.0,99.3531,99.3877,99.3358,99.3617,3400.0
2016-05-02 11:05:00,115.0,115.07,114.99,115.07,6785.0,99.4049,99.4655,99.3963,99.4655,6785.0
2016-05-02 11:10:00,115.12,115.23,115.09,115.1,7336.0,99.5087,99.6038,99.4827,99.4914,7336.0
2016-05-02 11:15:00,115.09,115.13,115.07,115.13,12967.0,99.4827,99.5173,99.4655,99.5173,12967.0
2016-05-02 11:20:00,115.12,115.13,115.02,115.09,8760.0,99.5087,99.5173,99.4222,99.4827,8760.0
2016-05-02 11:25:00,115.1,115.11,114.98,115.11,17292.0,99.4914,99.5,99.3877,99.5,17292.0
2016-05-02 11:30:00,115.11,115.13,115.03,115.09,11429.0,99.5,99.5173,99.4309,99.4827,11429.0
2016-05-02 11:35:00,115.11,115.2,115.08,115.2,16565.0,99.5,99.5778,99.4741,99.5778,16565.0
2016-05-02 11:40:00,115.19,115.2,115.04,115.05,7132.0,99.5692,99.5778,99.4395,99.4482,7132.0
2016-05-02 11:45:00,115.07,115.07,114.99,115.03,3106.0,99.4655,99.4655,99.3963,99.4309,3106.0
2016-05-02 11:50:00,115.03,115.1,114.97,115.07,8739.0,99.4309,99.4914,99.379,99.4655,8739.0
2016-05-02 11:55:00,115.11,115.16,114.96,114.98,7800.0,99.5,99.5433,99.3704,99.3877,7800.0
2016-05-02 12:00:00,114.96,115.0,114.92,114.97,6265.0,99.3704,99.4049,99.3358,99.379,6265.0
2016-05-02 12:05:00,115.0,115.03,114.96,114.99,5301.0,99.4049,99.4309,99.3704,99.3963,5301.0
2016-05-02 12:10:00,114.99,115.02,114.95,114.95,4500.0,99.3963,99.4222,99.3617,99.3617,4500.0
2016-05-02 12:15:00,114.96,115.0,114.93,114.97,7814.0,99.3704,99.4049,99.3444,99.379,7814.0
2016-05-02 12:20:00,114.99,115.04,114.99,115.02,6037.0,99.3963,99.4395,99.3963,99.4222,6037.0
2016-05-02 12:25:00,115.02,115.02,114.96,114.96,7795.0,99.4222,99.4222,99.3704,99.3704,7795.0
2016-05-02 12:30:00,114.97,115.09,114.97,115.05,12423.0,99.379,99.4827,99.379,99.4482,12423.0
2016-05-02 12:35:00,115.05,115.1,115.04,115.07,7187.0,99.4482,99.4914,99.4395,99.4655,7187.0
2016-05-02 12:40:00,115.06,115.11,115.02,115.05,11402.0,99.4568,99.5,99.4222,99.4482,11402.0
2016-05-02 12:45:00,115.07,115.14,115.07,115.13,10227.0,99.4655,99.526,99.4655,99.5173,10227.0
2016-05-02 12:50:00,115.15,115.16,115.13,115.15,1425.0,99.5346,99.5433,99.5173,99.5346,1425.0
2016-05-02 12:55:00,115.15,115.18,115.14,115.16,4160.0,99.5346,99.5605,99.526,99.5433,4160.0
2016-05-02 13:00:00,115.19,115.21,115.17,115.17,3938.0,99.5692,99.5865,99.5519,99.5519,3938.0
2016-05-02 13:05:00,115.18,115.22,115.17,115.17,3200.0,99.5605,99.5951,99.5519,99.5519,3200.0
2016-05-02 13:10:00,115.17,115.32,115.17,115.31,4700.0,99.5519,99.6816,99.5519,99.6729,4700.0
2016-05-02 13:15:00,115.35,115.35,115.31,115.32,5279.0,99.7075,99.7075,99.6729,99.6816,5279.0
2016-05-02 13:20:00,115.34,115.38,115.32,115.32,6511.0,99.6988,99.7334,99.6816,99.6816,6511.0
2016-05-02 13:25:00,115.34,115.38,115.32,115.37,13024.0,99.6988,99.7334,99.6816,99.7248,13024.0
2016-05-02 13:30:00,115.38,115.4,115.37,115.4,9843.0,99.7334,99.7507,99.7248,99.7507,9843.0
2016-05-02 13:35:00,115.39,115.39,115.34,115.36,15790.0,99.7421,99.7421,99.6988,99.7161,15790.0
2016-05-02 13:40:00,115.36,115.4,115.36,115.39,12664.0,99.7161,99.7507,99.7161,99.7421,12664.0
2016-05-02 13:45:00,115.38,115.44,115.35,115.42,15014.0,99.7334,99.7853,99.7075,99.768,15014.0
2016-05-02 13:50:00,115.43,115.43,115.4,115.42,30920.0,99.7766,99.7766,99.7507,99.768,30920.0
2016-05-02 13:55:00,115.41,115.41,115.35,115.35,7761.0,99.7593,99.7593,99.7075,99.7075,7761.0
2016-05-02 14:00:00,115.35,115.38,115.34,115.37,6924.0,99.7075,99.7334,99.6988,99.7248,6924.0
2016-05-02 14:05:00,115.39,115.45,115.39,115.4,11268.0,99.7421,99.7939,99.7421,99.7507,11268.0
2016-05-02 14:10:00,115.4,115.46,115.4,115.46,9048.0,99.7507,99.8026,99.7507,99.8026,9048.0
2016-05-02 14:15:00,115.46,115.49,115.43,115.45,5697.0,99.8026,99.8285,99.7766,99.7939,5697.0
2016-05-02 14:20:00,115.46,115.49,115.44,115.47,9619.0,99.8026,99.8285,99.7853,99.8112,9619.0
2016-05-02 14:25:00,115.47,115.48,115.42,115.45,8693.0,99.8112,99.8199,99.768,99.7939,8693.0
2016-05-02 14:30:00,115.45,115.49,115.43,115.44,15344.0,99.7939,99.8285,99.7766,99.7853,15344.0
2016-05-02 14:35:00,115.43,115.44,115.39,115.39,14972.0,99.7766,99.7853,99.7421,99.7421,14972.0
2016-05-02 14:40:00,115.39,115.41,115.37,115.39,15744.0,99.7421,99.7593,99.7248,99.7421,15744.0
2016-05-02 14:45:00,115.39,115.43,115.39,115.43,12475.0,99.7421,99.7766,99.7421,99.7766,12475.0
2016-05-02 14:50:00,115.42,115.45,115.38,115.39,9886.0,99.768,99.7939,99.7334,99.7421,9886.0
2016-05-02 14:55:00,115.39,115.46,115.39,115.45,11088.0,99.7421,99.8026,99.7421,99.7939,11088.0
2016-05-02 15:00:00,115.46,115.53,115.45,115.53,20044.0,99.8026,99.8631,99.7939,99.8631,20044.0
2016-05-02 15:05:00,115.52,115.53,115.49,115.52,11323.0,99.8544,99.8631,99.8285,99.8544,11323.0
2016-05-02 15:10:00,115.53,115.55,115.51,115.55,19185.0,99.8631,99.8804,99.8458,99.8804,19185.0
2016-05-02 15:15:00,115.54,115.54,115.51,115.52,6901.0,99.8717,99.8717,99.8458,99.8544,6901.0
2016-05-02 15:20:00,115.52,115.55,115.47,115.54,11835.0,99.8544,99.8804,99.8112,99.8717,11835.0
2016-05-02 15:25:00,115.53,115.55,115.53,115.53,4779.0,99.8631,99.8804,99.8631,99.8631,4779.0
2016-05-02 15:30:00,115.54,115.54,115.46,115.49,15728.0,99.8717,99.8717,99.8026,99.8285,15728.0
2016-05-02 15:35:00,115.49,115.61,115.49,115.57,20518.0,99.8285,99.9322,99.8285,99.8977,20518.0
2016-05-02 15:40:00,115.58,115.68,115.57,115.66,22973.0,99.9063,99.9927,99.8977,99.9754,22973.0
2016-05-02 15:45:00,115.66,115.66,115.6,115.6,8423.0,99.9754,99.9754,99.9236,99.9236,8423.0
2016-05-02 15:50:00,115.6,115.6,115.52,115.57,25921.0,99.9236,99.9236,99.8544,99.8977,25921.0
2016-05-02 15:55:00,115.57,115.59,115.51,115.56,78905.0,99.8977,99.9149,99.8458,99.889,78905.0
2016-05-03 09:30:00,114.81,114.81,114.81,114.81,2352.0,99.2407,99.2407,99.2407,99.2407,2352.0
2016-05-03 09:35:00,114.77,114.77,114.69,114.7,1651.0,99.2061,99.2061,99.137,99.1456,1651.0
2016-05-03 09:40:00,114.65,114.74,114.65,114.68,4530.0,99.1024,99.1802,99.1024,99.1283,4530.0
2016-05-03 09:45:00,114.64,114.66,114.43,114.43,11496.0,99.0938,99.1111,98.9122,98.9122,11496.0
2016-05-03 09:50:00,114.41,114.46,114.33,114.43,16471.0,98.895,98.9382,98.8258,98.9122,16471.0
2016-05-03 09:55:00,114.43,114.46,114.36,114.44,9651.0,98.9122,98.9382,98.8517,98.9209,9651.0
2016-05-03 10:00:00,114.41,114.43,114.24,114.25,10741.0,98.895,98.9122,98.748,98.7567,10741.0
2016-05-03 10:05:00,114.26,114.32,114.22,114.24,10128.0,98.7653,98.8172,98.7307,98.748,10128.0
2016-05-03 10:10:00,114.23,114.25,114.15,114.18,11913.0,98.7394,98.7567,98.6702,98.6961,11913.0
2016-05-03 10:15:00,114.15,114.31,114.15,114.3,6293.0,98.6702,98.8085,98.6702,98.7999,6293.0
2016-05-03 10:20:00,114.31,114.34,114.25,114.31,9001.0,98.8085,98.8345,98.7567,98.8085,9001.0
2016-05-03 10:25:00,114.33,114.44,114.33,114.38,17964.0,98.8258,98.9209,98.8258,98.869,17964.0
2016-05-03 10:30:00,114.36,114.36,114.29,114.29,11044.0,98.8517,98.8517,98.7912,98.7912,11044.0
2016-05-03 10:35:00,114.26,114.26,114.16,114.22,11401.0,98.7653,98.7653,98.6789,98.7307,11401.0
2016-05-03 10:40:00,114.22,114.35,114.16,114.27,38348.0,98.7307,98.8431,98.6789,98.7739,38348.0
2016-05-03 10:45:00,114.25,114.31,114.22,114.26,20103.0,98.7567,98.8085,98.7307,98.7653,20103.0
2016-05-03 10:50:00,114.26,114.33,114.11,114.17,32099.0,98.7653,98.8258,98.6356,98.6875,32099.0
2016-05-03 10:55:00,114.17,114.24,114.13,114.16,3565.0,98.6875,98.748,98.6529,98.6789,3565.0
2016-05-03 11:00:00,114.17,114.25,114.09,114.25,17615.0,98.6875,98.7567,98.6184,98.7567,17615.0
2016-05-03 11:05:00,114.21,114.27,114.18,114.25,9390.0,98.7221,98.7739,98.6961,98.7567,9390.0
2016-05-03 11:10:00,114.23,114.27,114.16,114.23,10899.0,98.7394,98.7739,98.6789,98.7394,10899.0
2016-05-03 11:15:00,114.25,114.27,114.12,114.17,8558.0,98.7567,98.7739,98.6443,98.6875,8558.0
2016-05-03 11:20:00,114.16,114.16,114.08,114.1,4395.0,98.6789,98.6789,98.6097,98.627,4395.0
2016-05-03 11:25:00,114.11,114.21,114.11,114.13,3927.0,98.6356,98.7221,98.6356,98.6529,3927.0
2016-05-03 11:30:00,114.11,114.11,114.0,114.09,26621.0,98.6356,98.6356,98.5406,98.6184,26621.0
2016-05-03 11:35:00,114.09,114.21,114.09,114.2,24851.0,98.6184,98.7221,98.6184,98.7134,24851.0
2016-05-03 11:40:00,114.21,114.31,114.17,114.31,10950.0,98.7221,98.8085,98.6875,98.8085,10950.0
2016-05-03 11:45:00,114.29,114.38,114.29,114.34,7751.0,98.7912,98.869,98.7912,98.8345,7751.0
2016-05-03 11:50:00,114.35,114.39,114.32,114.35,26907.0,98.8431,98.8777,98.8172,98.8431,26907.0
2016-05-03 11:55:00,114.35,114.37,114.29,114.32,6619.0,98.8431,98.8604,98.7912,98.8172,6619.0
2016-05-03 12:00:00,114.34,114.37,114.27,114.31,9559.0,98.8345,98.8604,98.7739,98.8085,9559.0
2016-05-03 12:05:00,114.26,114.3,114.22,114.3,2800.0,98.7653,98.7999,98.7307,98.7999,2800.0
2016-05-03 12:10:00,114.28,114.28,114.19,114.19,4400.0,98.7826,98.7826,98.7048,98.7048,4400.0
2016-05-03 12:15:00,114.2,114.26,114.19,114.24,8850.0,98.7134,98.7653,98.7048,98.748,8850.0
2016-05-03 12:20:00,114.24,114.3,114.2,114.25,3241.0,98.748,98.7999,98.7134,98.7567,3241.0
2016-05-03 12:25:00,114.27,114.29,114.24,114.24,1700.0,98.7739,98.7912,98.748,98.748,1700.0
2016-05-03 12:30:00,114.27,114.33,114.27,114.33,2300.0,98.7739,98.8258,98.7739,98.8258,2300.0
2016-05-03 12:35:00,114.32,114.4,114.28,114.4,3077.0,98.8172,98.8863,98.7826,98.8863,3077.0
2016-05-03 12:40:00,114.43,114.47,114.4,114.42,2720.0,98.9122,98.9468,98.8863,98.9036,2720.0
2016-05-03 12:45:00,114.41,114.41,114.37,114.4,11466.0,98.895,98.895,98.8604,98.8863,11466.0
2016-05-03 12:50:00,114.41,114.49,114.41,114.43,12866.0,98.895,98.9641,98.895,98.9122,12866.0
2016-05-03 12:55:00,114.44,114.51,114.43,114.51,4807.0,98.9209,98.9814,98.9122,98.9814,4807.0
2016-05-03 13:00:00,114.49,114.5,114.44,114.49,5089.0,98.9641,98.9728,98.9209,98.9641,5089.0
2016-05-03 13:05:00,114.47,114.61,114.46,114.61,23576.0,98.9468,99.0678,98.9382,99.0678,23576.0
2016-05-03 13:10:00,114.6,114.62,114.57,114.57,2241.0,99.0592,99.0765,99.0333,99.0333,2241.0
2016-05-03 13:15:00,114.56,114.61,114.55,114.61,4456.0,99.0246,99.0678,99.016,99.0678,4456.0
2016-05-03 13:20:00,114.61,114.66,114.56,114.62,8424.0,99.0678,99.1111,99.0246,99.0765,8424.0
2016-05-03 13:25:00,114.62,114.67,114.6,114.67,13839.0,99.0765,99.1197,99.0592,99.1197,13839.0
2016-05-03 13:30:00,114.69,114.71,114.65,114.67,6579.0,99.137,99.1543,99.1024,99.1197,6579.0
2016-05-03 13:35:00,114.65,114.79,114.64,114.76,24459.0,99.1024,99.2234,99.0938,99.1975,24459.0
2016-05-03 13:40:00,114.78,114.84,114.77,114.77,6883.0,99.2148,99.2666,99.2061,99.2061,6883.0
2016-05-03 13:45:00,114.76,114.81,114.76,114.81,3866.0,99.1975,99.2407,99.1975,99.2407,3866.0
2016-05-03 13:50:00,114.8,114.85,114.74,114.74,7627.0,99.2321,99.2753,99.1802,99.1802,7627.0
2016-05-03 13:55:00,114.73,114.75,114.67,114.67,3322.0,99.1716,99.1889,99.1197,99.1197,3322.0
2016-05-03 14:00:00,114.67,114.69,114.64,114.65,3650.0,99.1197,99.137,99.0938,99.1024,3650.0
2016-05-03 14:05:00,114.65,114.68,114.62,114.68,6372.0,99.1024,99.1283,99.0765,99.1283,6372.0
2016-05-03 14:10:00,114.69,114.71,114.54,114.55,6596.0,99.137,99.1543,99.0073,99.016,6596.0
2016-05-03 14:15:00,114.56,114.6,114.48,114.48,307274.0,99.0246,99.0592,98.9555,98.9555,307274.0
2016-05-03 14:20:00,114.48,114.55,114.45,114.52,6963.0,98.9555,99.016,98.9295,98.99,6963.0
2016-05-03 14:25:00,114.53,114.59,114.5,114.58,10109.0,98.9987,99.0505,98.9728,99.0419,10109.0
2016-05-03 14:30:00,114.56,114.61,114.55,114.59,5482.0,99.0246,99.0678,99.016,99.0505,5482.0
2016-05-03 14:35:00,114.62,114.7,114.62,114.65,11120.0,99.0765,99.1456,99.0765,99.1024,11120.0
2016-05-03 14:40:00,114.63,114.63,114.55,114.57,3685.0,99.0851,99.0851,99.016,99.0333,3685.0
2016-05-03 14:45:00,114.58,114.63,114.46,114.46,5494.0,99.0419,99.0851,98.9382,98.9382,5494.0
2016-05-03 14:50:00,114.48,114.54,114.47,114.54,8326.0,98.9555,99.0073,98.9468,99.0073,8326.0
2016-05-03 14:55:00,114.54,114.6,114.49,114.57,10734.0,99.0073,99.0592,98.9641,99.0333,10734.0
2016-05-03 15:00:00,114.61,114.61,114.51,114.54,5603.0,99.0678,99.0678,98.9814,99.0073,5603.0
2016-05-03 15:05:00,114.55,114.62,114.54,114.62,7257.0,99.016,99.0765,99.0073,99.0765,7257.0
2016-05-03 15:10:00,114.61,114.62,114.43,114.46,10237.0,99.0678,99.0765,98.9122,98.9382,10237.0
2016-05-03 15:15:00,114.42,114.48,114.41,114.48,7737.0,98.9036,98.9555,98.895,98.9555,7737.0
2016-05-03 15:20:00,114.49,114.5,114.36,114.44,9683.0,98.9641,98.9728,98.8517,98.9209,9683.0
2016-05-03 15:25:00,114.44,114.54,114.42,114.47,12430.0,98.9209,99.0073,98.9036,98.9468,12430.0
2016-05-03 15:30:00,114.44,114.51,114.29,114.34,24651.0,98.9209,98.9814,98.7912,98.8345,24651.0
2016-05-03 15:35:00,114.33,114.4,114.28,114.36,8960.0,98.8258,98.8863,98.7826,98.8517,8960.0
2016-05-03 15:40:00,114.38,114.39,114.28,114.33,14127.0,98.869,98.8777,98.7826,98.8258,14127.0
2016-05-03 15:45:00,114.34,114.54,114.34,114.52,25682.0,98.8345,99.0073,98.8345,98.99,25682.0
2016-05-03 15:50:00,114.5,114.58,114.5,114.55,9259.0,98.9728,99.0419,98.9728,99.016,9259.0
2016-05-03 15:55:00,114.56,114.56,114.44,114.5,26068.0,99.0246,99.0246,98.9209,98.9728,26068.0
2016-05-04 09:30:00,113.9,114.03,113.83,114.02,16970.0,98.4541,98.5665,98.3936,98.5578,16970.0
2016-05-04 09:35:00,114.01,114.01,113.83,113.84,7288.0,98.5492,98.5492,98.3936,98.4023,7288.0
2016-05-04 09:40:00,113.79,113.89,113.75,113.77,7651.0,98.359,98.4455,98.3245,98.3417,7651.0
2016-05-04 09:45:00,113.77,113.92,113.73,113.92,10000.0,98.3417,98.4714,98.3072,98.4714,10000.0
2016-05-04 09:50:00,113.91,114.04,113.9,114.03,23324.0,98.4628,98.5751,98.4541,98.5665,23324.0
2016-05-04 09:55:00,114.02,114.13,114.02,114.09,21489.0,98.5578,98.6529,98.5578,98.6184,21489.0
2016-05-04 10:00:00,114.11,114.21,114.08,114.13,77997.0,98.6356,98.7221,98.6097,98.6529,77997.0
2016-05-04 10:05:00,114.12,114.12,114.0,114.02,6056.0,98.6443,98.6443,98.5406,98.5578,6056.0
2016-05-04 10:10:00,114.06,114.35,114.06,114.21,68585.0,98.5924,98.8431,98.5924,98.7221,68585.0
2016-05-04 10:15:00,114.22,114.22,114.15,114.22,6490.0,98.7307,98.7307,98.6702,98.7307,6490.0
2016-05-04 10:20:00,114.23,114.23,114.14,114.16,4480.0,98.7394,98.7394,98.6616,98.6789,4480.0
2016-05-04 10:25:00,114.17,114.19,114.11,114.13,10488.0,98.6875,98.7048,98.6356,98.6529,10488.0
2016-05-04 10:30:00,114.13,114.18,114.0,114.05,43865.0,98.6529,98.6961,98.5406,98.5838,43865.0
2016-05-04 10:35:00,114.04,114.1,113.96,114.07,16048.0,98.5751,98.627,98.506,98.6011,16048.0
2016-05-04 10:40:00,114.06,114.06,113.9,113.93,15930.0,98.5924,98.5924,98.4541,98.4801,15930.0
2016-05-04 10:45:00,113.91,113.92,113.84,113.86,10602.0,98.4628,98.4714,98.4023,98.4195,10602.0
2016-05-04 10:50:00,113.85,113.86,113.81,113.86,5542.0,98.4109,98.4195,98.3763,98.4195,5542.0
2016-05-04 10:55:00,113.86,113.92,113.82,113.87,10325.0,98.4195,98.4714,98.385,98.4282,10325.0
2016-05-04 11:00:00,113.89,114.0,113.84,113.98,12773.0,98.4455,98.5406,98.4023,98.5233,12773.0
2016-05-04 11:05:00,113.99,113.99,113.89,113.9,11540.0,98.5319,98.5319,98.4455,98.4541,11540.0
2016-05-04 11:10:00,113.91,113.93,113.82,113.83,5585.0,98.4628,98.4801,98.385,98.3936,5585.0
2016-05-04 11:15:00,113.84,113.84,113.72,113.77,3997.0,98.4023,98.4023,98.2985,98.3417,3997.0
2016-05-04 11:20:00,113.75,113.75,113.68,113.73,3282.0,98.3245,98.3245,98.264,98.3072,3282.0
2016-05-04 11:25:00,113.71,113.74,113.62,113.67,5852.0,98.2899,98.3158,98.2121,98.2553,5852.0
2016-05-04 11:30:00,113.67,113.75,113.6,113.75,10556.0,98.2553,98.3245,98.1948,98.3245,10556.0
2016-05-04 11:35:00,113.77,113.81,113.73,113.8,12520.0,98.3417,98.3763,98.3072,98.3677,12520.0
2016-05-04 11:40:00,113.82,113.82,113.72,113.72,16966.0,98.385,98.385,98.2985,98.2985,16966.0
2016-05-04 11:45:00,113.74,113.83,113.74,113.82,3474.0,98.3158,98.3936,98.3158,98.385,3474.0
2016-05-04 11:50:00,113.83,113.83,113.77,113.79,2230.0,98.3936,98.3936,98.3417,98.359,2230.0
2016-05-04 11:55:00,113.76,113.83,113.75,113.79,10415.0,98.3331,98.3936,98.3245,98.359,10415.0
2016-05-04 12:00:00,113.78,113.84,113.76,113.82,3700.0,98.3504,98.4023,98.3331,98.385,3700.0
2016-05-04 12:05:00,113.83,113.89,113.82,113.82,4422.0,98.3936,98.4455,98.385,98.385,4422.0
2016-05-04 12:10:00,113.83,113.95,113.83,113.95,7836.0,98.3936,98.4973,98.3936,98.4973,7836.0
2016-05-04 12:15:00,113.94,113.95,113.91,113.92,3773.0,98.4887,98.4973,98.4628,98.4714,3773.0
2016-05-04 12:20:00,113.94,113.96,113.91,113.94,9395.0,98.4887,98.506,98.4628,98.4887,9395.0
2016-05-04 12:25:00,113.94,113.97,113.85,113.87,6330.0,98.4887,98.5146,98.4109,98.4282,6330.0
2016-05-04 12:30:00,113.87,113.93,113.87,113.91,1730.0,98.4282,98.4801,98.4282,98.4628,1730.0
2016-05-04 12:35:00,113.9,113.9,113.81,113.81,2557.0,98.4541,98.4541,98.3763,98.3763,2557.0
2016-05-04 12:40:00,113.81,113.81,113.74,113.76,9306.0,98.3763,98.3763,98.3158,98.3331,9306.0
2016-05-04 12:45:00,113.76,113.8,113.75,113.76,3027.0,98.3331,98.3677,98.3245,98.3331,3027.0
2016-05-04 12:50:00,113.74,113.74,113.7,113.72,12159.0,98.3158,98.3158,98.2812,98.2985,12159.0
2016-05-04 12:55:00,113.71,113.71,113.66,113.66,9416.0,98.2899,98.2899,98.2467,98.2467,9416.0
2016-05-04 13:00:00,113.63,113.7,113.62,113.68,11785.0,98.2207,98.2812,98.2121,98.264,11785.0
2016-05-04 13:05:00,113.67,113.7,113.66,113.67,1000.0,98.2553,98.2812,98.2467,98.2553,1000.0
2016-05-04 13:10:00,113.65,113.65,113.62,113.64,1545.0,98.238,98.238,98.2121,98.2294,1545.0
2016-05-04 13:15:00,113.63,113.75,113.63,113.75,2700.0,98.2207,98.3245,98.2207,98.3245,2700.0
2016-05-04 13:20:00,113.76,113.76,113.73,113.74,5690.0,98.3331,98.3331,98.3072,98.3158,5690.0
2016-05-04 13:25:00,113.73,113.83,113.71,113.81,16294.0,98.3072,98.3936,98.2899,98.3763,16294.0
2016-05-04 13:30:00,113.81,113.83,113.79,113.8,10445.0,98.3763,98.3936,98.359,98.3677,10445.0
2016-05-04 13:35:00,113.81,113.81,113.72,113.75,4200.0,98.3763,98.3763,98.2985,98.3245,4200.0
2016-05-04 13:40:00,113.74,113.77,113.72,113.72,4194.0,98.3158,98.3417,98.2985,98.2985,4194.0
2016-05-04 13:45:00,113.69,113.73,113.66,113.7,25958.0,98.2726,98.3072,98.2467,98.2812,25958.0
2016-05-04 13:50:00,113.74,113.8,113.7,113.72,25640.0,98.3158,98.3677,98.2812,98.2985,25640.0
2016-05-04 13:55:00,113.71,113.73,113.63,113.64,9805.0,98.2899,98.3072,98.2207,98.2294,9805.0
2016-05-04 14:00:00,113.63,113.63,113.55,113.58,316024.0,98.2207,98.2207,98.1516,98.1775,316024.0
2016-05-04 14:05:00,113.58,113.58,113.51,113.55,10927.0,98.1775,98.1775,98.117,98.1516,10927.0
2016-05-04 14:10:00,113.56,113.59,113.53,113.59,7697.0,98.1602,98.1862,98.1343,98.1862,7697.0
2016-05-04 14:15:00,113.59,113.64,113.56,113.64,15029.0,98.1862,98.2294,98.1602,98.2294,15029.0
2016-05-04 14:20:00,113.65,113.73,113.6,113.71,36226.0,98.238,98.3072,98.1948,98.2899,36226.0
2016-05-04 14:25:00,113.72,113.82,113.72,113.81,31008.0,98.2985,98.385,98.2985,98.3763,31008.0
2016-05-04 14:30:00,113.82,113.84,113.8,113.82,13468.0,98.385,98.4023,98.3677,98.385,13468.0
2016-05-04 14:35:00,113.83,113.85,113.79,113.83,12339.0,98.3936,98.4109,98.359,98.3936,12339.0
2016-05-04 14:40:00,113.84,113.88,113.75,113.77,7874.0,98.4023,98.4368,98.3245,98.3417,7874.0
2016-05-04 14:45:00,113.78,113.8,113.77,113.79,10765.0,98.3504,98.3677,98.3417,98.359,10765.0
2016-05-04 14:50:00,113.8,113.84,113.77,113.78,5982.0,98.3677,98.4023,98.3417,98.3504,5982.0
2016-05-04 14:55:00,113.78,113.79,113.75,113.76,2700.0,98.3504,98.359,98.3245,98.3331,2700.0
2016-05-04 15:00:00,113.76,113.81,113.68,113.7,5296.0,98.3331,98.3763,98.264,98.2812,5296.0
2016-05-04 15:05:00,113.73,113.73,113.66,113.72,3525.0,98.3072,98.3072,98.2467,98.2985,3525.0
2016-05-04 15:10:00,113.71,113.81,113.67,113.81,6856.0,98.2899,98.3763,98.2553,98.3763,6856.0
2016-05-04 15:15:00,113.84,113.84,113.78,113.81,6464.0,98.4023,98.4023,98.3504,98.3763,6464.0
2016-05-04 15:20:00,113.82,113.87,113.78,113.85,4986.0,98.385,98.4282,98.3504,98.4109,4986.0
2016-05-04 15:25:00,113.86,113.86,113.76,113.78,4503.0,98.4195,98.4195,98.3331,98.3504,4503.0
2016-05-04 15:30:00,113.77,113.83,113.77,113.83,4905.0,98.3417,98.3936,98.3417,98.3936,4905.0
2016-05-04 15:35:00,113.84,113.89,113.8,113.85,6989.0,98.4023,98.4455,98.3677,98.4109,6989.0
2016-05-04 15:40:00,113.87,114.01,113.86,113.94,28468.0,98.4282,98.5492,98.4195,98.4887,28468.0
2016-05-04 15:45:00,113.94,113.99,113.93,113.98,6765.0,98.4887,98.5319,98.4801,98.5233,6765.0
2016-05-04 15:50:00,113.97,113.97,113.89,113.89,6705.0,98.5146,98.5146,98.4455,98.4455,6705.0
2016-05-04 15:55:00,113.89,113.89,113.78,113.83,34812.0,98.4455,98.4455,98.3504,98.3936,34812.0
2016-05-05 09:30:00,114.13,114.22,114.08,114.12,11457.0,98.6529,98.7307,98.6097,98.6443,11457.0
2016-05-05 09:35:00,114.04,114.19,114.04,114.16,3103.0,98.5751,98.7048,98.5751,98.6789,3103.0
2016-05-05 09:40:00,114.19,114.2,114.0,114.01,16047.0,98.7048,98.7134,98.5406,98.5492,16047.0
2016-05-05 09:45:00,114.0,114.06,113.94,114.06,12866.0,98.5406,98.5924,98.4887,98.5924,12866.0
2016-05-05 09:50:00,114.05,114.17,114.03,114.12,18612.0,98.5838,98.6875,98.5665,98.6443,18612.0
2016-05-05 09:55:00,114.15,114.18,114.03,114.09,15973.0,98.6702,98.6961,98.5665,98.6184,15973.0
2016-05-05 10:00:00,114.09,114.3,114.04,114.3,28562.0,98.6184,98.7999,98.5751,98.7999,28562.0
2016-05-05 10:05:00,114.3,114.32,114.24,114.28,6800.0,98.7999,98.8172,98.748,98.7826,6800.0
2016-05-05 10:10:00,114.27,114.37,114.26,114.35,7540.0,98.7739,98.8604,98.7653,98.8431,7540.0
2016-05-05 10:15:00,114.37,114.37,114.21,114.24,9353.0,98.8604,98.8604,98.7221,98.748,9353.0
2016-05-05 10:20:00,114.24,114.25,114.14,114.18,10305.0,98.748,98.7567,98.6616,98.6961,10305.0
2016-05-05 10:25:00,114.18,114.19,113.98,113.98,10514.0,98.6961,98.7048,98.5233,98.5233,10514.0
2016-05-05 10:30:00,114.04,114.12,114.02,114.12,7339.0,98.5751,98.6443,98.5578,98.6443,7339.0
2016-05-05 10:35:00,114.12,114.13,114.01,114.02,8188.0,98.6443,98.6529,98.5492,98.5578,8188.0
2016-05-05 10:40:00,114.01,114.07,113.95,114.07,6989.0,98.5492,98.6011,98.4973,98.6011,6989.0
2016-05-05 10:45:00,114.05,114.09,113.99,114.06,3947.0,98.5838,98.6184,98.5319,98.5924,3947.0
2016-05-05 10:50:00,114.05,114.11,114.05,114.11,4248.0,98.5838,98.6356,98.5838,98.6356,4248.0
2016-05-05 10:55:00,114.11,114.13,114.05,114.07,5870.0,98.6356,98.6529,98.5838,98.6011,5870.0
2016-05-05 11:00:00,114.11,114.14,114.05,114.11,17362.0,98.6356,98.6616,98.5838,98.6356,17362.0
2016-05-05 11:05:00,114.08,114.14,114.06,114.06,7302.0,98.6097,98.6616,98.5924,98.5924,7302.0
2016-05-05 11:10:00,114.05,114.08,114.01,114.01,13752.0,98.5838,98.6097,98.5492,98.5492,13752.0
2016-05-05 11:15:00,114.01,114.13,114.01,114.12,3000.0,98.5492,98.6529,98.5492,98.6443,3000.0
2016-05-05 11:20:00,114.11,114.11,113.86,113.87,19712.0,98.6356,98.6356,98.4195,98.4282,19712.0
2016-05-05 11:25:00,113.87,113.93,113.84,113.91,3586.0,98.4282,98.4801,98.4023,98.4628,3586.0
2016-05-05 11:30:00,113.92,113.99,113.92,113.99,6810.0,98.4714,98.5319,98.4714,98.5319,6810.0
2016-05-05 11:35:00,114.01,114.16,114.01,114.1,9213.0,98.5492,98.6789,98.5492,98.627,9213.0
2016-05-05 11:40:00,114.13,114.18,114.1,114.16,21101.0,98.6529,98.6961,98.627,98.6789,21101.0
2016-05-05 11:45:00,114.19,114.2,114.15,114.16,5950.0,98.7048,98.7134,98.6702,98.6789,5950.0
2016-05-05 11:50:00,114.18,114.19,114.16,114.16,7025.0,98.6961,98.7048,98.6789,98.6789,7025.0
2016-05-05 11:55:00,114.16,114.18,114.13,114.15,4600.0,98.6789,98.6961,98.6529,98.6702,4600.0
2016-05-05 12:00:00,114.16,114.19,114.14,114.16,2939.0,98.6789,98.7048,98.6616,98.6789,2939.0
2016-05-05 12:05:00,114.16,114.22,114.07,114.07,4725.0,98.6789,98.7307,98.6011,98.6011,4725.0
2016-05-05 12:10:00,114.1,114.15,114.09,114.15,1567.0,98.627,98.6702,98.6184,98.6702,1567.0
2016-05-05 12:15:00,114.14,114.17,114.09,114.12,3283.0,98.6616,98.6875,98.6184,98.6443,3283.0
2016-05-05 12:20:00,114.1,114.11,114.03,114.05,2229.0,98.627,98.6356,98.5665,98.5838,2229.0
2016-05-05 12:25:00,114.05,114.06,114.02,114.04,2761.0,98.5838,98.5924,98.5578,98.5751,2761.0
2016-05-05 12:30:00,114.02,114.05,113.99,114.03,9882.0,98.5578,98.5838,98.5319,98.5665,9882.0
2016-05-05 12:35:00,114.02,114.03,113.99,114.0,1000.0,98.5578,98.5665,98.5319,98.5406,1000.0
2016-05-05 12:40:00,114.01,114.03,113.98,114.01,6575.0,98.5492,98.5665,98.5233,98.5492,6575.0
2016-05-05 12:45:00,114.01,114.03,113.94,114.02,1547.0,98.5492,98.5665,98.4887,98.5578,1547.0
2016-05-05 12:50:00,114.04,114.06,114.04,114.05,3989.0,98.5751,98.5924,98.5751,98.5838,3989.0
2016-05-05 12:55:00,114.05,114.08,114.02,114.02,2710.0,98.5838,98.6097,98.5578,98.5578,2710.0
2016-05-05 13:00:00,114.01,114.01,113.95,113.95,2092.0,98.5492,98.5492,98.4973,98.4973,2092.0
2016-05-05 13:05:00,113.96,113.97,113.9,113.9,1163.0,98.506,98.5146,98.4541,98.4541,1163.0
2016-05-05 13:10:00,113.86,113.86,113.75,113.76,11948.0,98.4195,98.4195,98.3245,98.3331,11948.0
2016-05-05 13:15:00,113.73,113.75,113.68,113.74,3953.0,98.3072,98.3245,98.264,98.3158,3953.0
2016-05-05 13:20:00,113.73,113.73,113.6,113.61,4598.0,98.3072,98.3072,98.1948,98.2034,4598.0
2016-05-05 13:25:00,113.61,113.62,113.56,113.56,1000.0,98.2034,98.2121,98.1602,98.1602,1000.0
2016-05-05 13:30:00,113.54,113.63,113.54,113.6,7297.0,98.1429,98.2207,98.1429,98.1948,7297.0
2016-05-05 13:35:00,113.57,113.58,113.52,113.56,7384.0,98.1689,98.1775,98.1256,98.1602,7384.0
2016-05-05 13:40:00,113.58,113.65,113.58,113.64,4238.0,98.1775,98.238,98.1775,98.2294,4238.0
2016-05-05 13:45:00,113.63,113.67,113.63,113.64,9673.0,98.2207,98.2553,98.2207,98.2294,9673.0
2016-05-05 13:50:00,113.62,113.67,113.61,113.62,16653.0,98.2121,98.2553,98.2034,98.2121,16653.0
2016-05-05 13:55:00,113.57,113.64,113.57,113.63,4627.0,98.1689,98.2294,98.1689,98.2207,4627.0
2016-05-05 14:00:00,113.63,113.68,113.56,113.68,17266.0,98.2207,98.264,98.1602,98.264,17266.0
2016-05-05 14:05:00,113.68,113.72,113.66,113.71,23499.0,98.264,98.2985,98.2467,98.2899,23499.0
2016-05-05 14:10:00,113.71,113.73,113.68,113.72,25151.0,98.2899,98.3072,98.264,98.2985,25151.0
2016-05-05 14:15:00,113.72,113.73,113.63,113.64,15481.0,98.2985,98.3072,98.2207,98.2294,15481.0
2016-05-05 14:20:00,113.64,113.79,113.64,113.78,18178.0,98.2294,98.359,98.2294,98.3504,18178.0
2016-05-05 14:25:00,113.77,113.77,113.72,113.74,2417.0,98.3417,98.3417,98.2985,98.3158,2417.0
2016-05-05 14:30:00,113.75,113.76,113.68,113.72,4532.0,98.3245,98.3331,98.264,98.2985,4532.0
2016-05-05 14:35:00,113.73,113.77,113.7,113.72,665283.0,98.3072,98.3417,98.2812,98.2985,665283.0
2016-05-05 14:40:00,113.7,113.83,113.69,113.83,18116.0,98.2812,98.3936,98.2726,98.3936,18116.0
2016-05-05 14:45:00,113.83,113.85,113.79,113.81,6368.0,98.3936,98.4109,98.359,98.3763,6368.0
2016-05-05 14:50:00,113.8,113.83,113.75,113.75,13814.0,98.3677,98.3936,98.3245,98.3245,13814.0
2016-05-05 14:55:00,113.73,113.77,113.68,113.68,4780.0,98.3072,98.3417,98.264,98.264,4780.0
2016-05-05 15:00:00,113.66,113.68,113.57,113.59,12893.0,98.2467,98.264,98.1689,98.1862,12893.0
2016-05-05 15:05:00,113.59,113.61,113.56,113.61,4853.0,98.1862,98.2034,98.1602,98.2034,4853.0
2016-05-05 15:10:00,113.6,113.71,113.6,113.68,13782.0,98.1948,98.2899,98.1948,98.264,13782.0
2016-05-05 15:15:00,113.68,113.68,113.59,113.68,7736.0,98.264,98.264,98.1862,98.264,7736.0
2016-05-05 15:20:00,113.67,113.77,113.66,113.77,8634.0,98.2553,98.3417,98.2467,98.3417,8634.0
2016-05-05 15:25:00,113.78,113.78,113.69,113.75,15758.0,98.3504,98.3504,98.2726,98.3245,15758.0
2016-05-05 15:30:00,113.75,113.75,113.7,113.73,11638.0,98.3245,98.3245,98.2812,98.3072,11638.0
2016-05-05 15:35:00,113.74,113.74,113.66,113.7,6061.0,98.3158,98.3158,98.2467,98.2812,6061.0
2016-05-05 15:40:00,113.72,113.76,113.7,113.76,13413.0,98.2985,98.3331,98.2812,98.3331,13413.0
2016-05-05 15:45:00,113.76,113.79,113.68,113.68,12233.0,98.3331,98.359,98.264,98.264,12233.0
2016-05-05 15:50:00,113.68,113.72,113.66,113.66,12567.0,98.264,98.2985,98.2467,98.2467,12567.0
2016-05-05 15:55:00,113.66,113.79,113.64,113.79,24035.0,98.2467,98.359,98.2294,98.359,24035.0
2016-05-06 09:30:00,113.53,113.53,113.25,113.4,10255.0,98.1343,98.1343,97.8923,98.0219,10255.0
2016-05-06 09:35:00,113.38,113.7,113.38,113.65,3900.0,98.0046,98.2812,98.0046,98.238,3900.0
2016-05-06 09:40:00,113.72,113.92,113.7,113.79,45489.0,98.2985,98.4714,98.2812,98.359,45489.0
2016-05-06 09:45:00,113.81,113.81,113.67,113.74,15181.0,98.3763,98.3763,98.2553,98.3158,15181.0
2016-05-06 09:50:00,113.67,113.77,113.63,113.75,9935.0,98.2553,98.3417,98.2207,98.3245,9935.0
2016-05-06 09:55:00,113.76,113.76,113.59,113.6,6745.0,98.3331,98.3331,98.1862,98.1948,6745.0
2016-05-06 10:00:00,113.63,113.72,113.57,113.7,8225.0,98.2207,98.2985,98.1689,98.2812,8225.0
2016-05-06 10:05:00,113.71,113.83,113.66,113.8,14186.0,98.2899,98.3936,98.2467,98.3677,14186.0
2016-05-06 10:10:00,113.83,113.83,113.67,113.7,7360.0,98.3936,98.3936,98.2553,98.2812,7360.0
2016-05-06 10:15:00,113.66,113.69,113.62,113.64,8908.0,98.2467,98.2726,98.2121,98.2294,8908.0
2016-05-06 10:20:00,113.6,113.62,113.43,113.43,11448.0,98.1948,98.2121,98.0479,98.0479,11448.0
2016-05-06 10:25:00,113.43,113.53,113.38,113.53,4618.0,98.0479,98.1343,98.0046,98.1343,4618.0
2016-05-06 10:30:00,113.51,113.59,113.42,113.51,12209.0,98.117,98.1862,98.0392,98.117,12209.0
2016-05-06 10:35:00,113.53,113.53,113.31,113.34,7100.0,98.1343,98.1343,97.9441,97.9701,7100.0
2016-05-06 10:40:00,113.36,113.37,113.26,113.32,5464.0,97.9873,97.996,97.9009,97.9528,5464.0
2016-05-06 10:45:00,113.32,113.32,113.21,113.27,6964.0,97.9528,97.9528,97.8577,97.9096,6964.0
2016-05-06 10:50:00,113.25,113.3,113.19,113.25,10850.0,97.8923,97.9355,97.8404,97.8923,10850.0
2016-05-06 10:55:00,113.27,113.29,113.19,113.24,10023.0,97.9096,97.9268,97.8404,97.8836,10023.0
2016-05-06 11:00:00,113.26,113.38,113.26,113.33,11412.0,97.9009,98.0046,97.9009,97.9614,11412.0
2016-05-06 11:05:00,113.34,113.4,113.3,113.33,14900.0,97.9701,98.0219,97.9355,97.9614,14900.0
2016-05-06 11:10:00,113.34,113.43,113.34,113.39,7900.0,97.9701,98.0479,97.9701,98.0133,7900.0
2016-05-06 11:15:00,113.41,113.57,113.41,113.51,27082.0,98.0306,98.1689,98.0306,98.117,27082.0
2016-05-06 11:20:00,113.54,113.61,113.52,113.56,13787.0,98.1429,98.2034,98.1256,98.1602,13787.0
2016-05-06 11:25:00,113.58,113.64,113.56,113.63,11122.0,98.1775,98.2294,98.1602,98.2207,11122.0
2016-05-06 11:30:00,113.61,113.65,113.58,113.59,4908.0,98.2034,98.238,98.1775,98.1862,4908.0
2016-05-06 11:35:00,113.57,113.64,113.54,113.62,3072.0,98.1689,98.2294,98.1429,98.2121,3072.0
2016-05-06 11:40:00,113.62,113.64,113.57,113.57,4038.0,98.2121,98.2294,98.1689,98.1689,4038.0
2016-05-06 11:45:00,113.54,113.56,113.46,113.46,5900.0,98.1429,98.1602,98.0738,98.0738,5900.0
2016-05-06 11:50:00,113.46,113.48,113.43,113.45,3848.0,98.0738,98.0911,98.0479,98.0651,3848.0
2016-05-06 11:55:00,113.46,113.47,113.41,113.41,7330.0,98.0738,98.0824,98.0306,98.0306,7330.0
2016-05-06 12:00:00,113.41,113.45,113.39,113.42,3100.0,98.0306,98.0651,98.0133,98.0392,3100.0
2016-05-06 12:05:00,113.41,113.49,113.4,113.47,4150.0,98.0306,98.0997,98.0219,98.0824,4150.0
2016-05-06 12:10:00,113.48,113.53,113.44,113.53,10742.0,98.0911,98.1343,98.0565,98.1343,10742.0
2016-05-06 12:15:00,113.51,113.51,113.42,113.45,10150.0,98.117,98.117,98.0392,98.0651,10150.0
2016-05-06 12:20:00,113.47,113.5,113.41,113.48,4900.0,98.0824,98.1084,98.0306,98.0911,4900.0
2016-05-06 12:25:00,113.48,113.49,113.42,113.43,170025.0,98.0911,98.0997,98.0392,98.0479,170025.0
2016-05-06 12:30:00,113.44,113.45,113.39,113.41,35780.0,98.0565,98.0651,98.0133,98.0306,35780.0
2016-05-06 12:35:00,113.38,113.5,113.38,113.49,2989.0,98.0046,98.1084,98.0046,98.0997,2989.0
2016-05-06 12:40:00,113.47,113.55,113.47,113.55,6751.0,98.0824,98.1516,98.0824,98.1516,6751.0
2016-05-06 12:45:00,113.53,113.53,113.46,113.5,6500.0,98.1343,98.1343,98.0738,98.1084,6500.0
2016-05-06 12:50:00,113.49,113.51,113.47,113.48,2908.0,98.0997,98.117,98.0824,98.0911,2908.0
2016-05-06 12:55:00,113.5,113.61,113.5,113.61,5331.0,98.1084,98.2034,98.1084,98.2034,5331.0
2016-05-06 13:00:00,113.61,113.64,113.59,113.61,2435.0,98.2034,98.2294,98.1862,98.2034,2435.0
2016-05-06 13:05:00,113.64,113.75,113.64,113.73,9050.0,98.2294,98.3245,98.2294,98.3072,9050.0
2016-05-06 13:10:00,113.72,113.8,113.72,113.78,18698.0,98.2985,98.3677,98.2985,98.3504,18698.0
2016-05-06 13:15:00,113.77,113.81,113.77,113.81,2650.0,98.3417,98.3763,98.3417,98.3763,2650.0
2016-05-06 13:20:00,113.8,113.82,113.77,113.79,2000.0,98.3677,98.385,98.3417,98.359,2000.0
2016-05-06 13:25:00,113.81,113.82,113.75,113.76,6016.0,98.3763,98.385,98.3245,98.3331,6016.0
2016-05-06 13:30:00,113.77,113.79,113.74,113.79,5776.0,98.3417,98.359,98.3158,98.359,5776.0
2016-05-06 13:35:00,113.81,113.85,113.77,113.78,8375.0,98.3763,98.4109,98.3417,98.3504,8375.0
2016-05-06 13:40:00,113.78,113.78,113.69,113.69,6200.0,98.3504,98.3504,98.2726,98.2726,6200.0
2016-05-06 13:45:00,113.7,113.79,113.7,113.79,9591.0,98.2812,98.359,98.2812,98.359,9591.0
2016-05-06 13:50:00,113.77,113.83,113.77,113.83,1000.0,98.3417,98.3936,98.3417,98.3936,1000.0
2016-05-06 13:55:00,113.8,113.98,113.79,113.98,300922.0,98.3677,98.5233,98.359,98.5233,300922.0
2016-05-06 14:00:00,114.0,114.11,113.97,114.1,15064.0,98.5406,98.6356,98.5146,98.627,15064.0
2016-05-06 14:05:00,114.1,114.18,114.07,114.16,40493.0,98.627,98.6961,98.6011,98.6789,40493.0
2016-05-06 14:10:00,114.16,114.17,114.07,114.11,9300.0,98.6789,98.6875,98.6011,98.6356,9300.0
2016-05-06 14:15:00,114.1,114.2,114.1,114.18,8048.0,98.627,98.7134,98.627,98.6961,8048.0
2016-05-06 14:20:00,114.2,114.2,114.12,114.12,5700.0,98.7134,98.7134,98.6443,98.6443,5700.0
2016-05-06 14:25:00,114.12,114.17,114.11,114.11,4922.0,98.6443,98.6875,98.6356,98.6356,4922.0
2016-05-06 14:30:00,114.1,114.1,114.08,114.1,3591.0,98.627,98.627,98.6097,98.627,3591.0
2016-05-06 14:35:00,114.06,114.13,114.04,114.13,7838.0,98.5924,98.6529,98.5751,98.6529,7838.0
2016-05-06 14:40:00,114.12,114.19,114.09,114.16,6019.0,98.6443,98.7048,98.6184,98.6789,6019.0
2016-05-06 14:45:00,114.18,114.2,114.12,114.12,12500.0,98.6961,98.7134,98.6443,98.6443,12500.0
2016-05-06 14:50:00,114.13,114.22,114.12,114.22,3900.0,98.6529,98.7307,98.6443,98.7307,3900.0
2016-05-06 14:55:00,114.21,114.21,114.1,114.1,10858.0,98.7221,98.7221,98.627,98.627,10858.0
2016-05-06 15:00:00,114.13,114.2,114.12,114.19,7150.0,98.6529,98.7134,98.6443,98.7048,7150.0
2016-05-06 15:05:00,114.2,114.2,114.11,114.13,5370.0,98.7134,98.7134,98.6356,98.6529,5370.0
2016-05-06 15:10:00,114.13,114.18,114.09,114.09,5938.0,98.6529,98.6961,98.6184,98.6184,5938.0
2016-05-06 15:15:00,114.11,114.16,114.07,114.11,5020.0,98.6356,98.6789,98.6011,98.6356,5020.0
2016-05-06 15:20:00,114.1,114.16,114.1,114.14,9747.0,98.627,98.6789,98.627,98.6616,9747.0
2016-05-06 15:25:00,114.16,114.18,114.12,114.13,11060.0,98.6789,98.6961,98.6443,98.6529,11060.0
2016-05-06 15:30:00,114.12,114.13,114.01,114.01,9286.0,98.6443,98.6529,98.5492,98.5492,9286.0
2016-05-06 15:35:00,114.01,114.11,114.01,114.05,11691.0,98.5492,98.6356,98.5492,98.5838,11691.0
2016-05-06 15:40:00,114.06,114.07,113.96,113.96,16872.0,98.5924,98.6011,98.506,98.506,16872.0
2016-05-06 15:45:00,113.99,114.04,113.97,113.99,18888.0,98.5319,98.5751,98.5146,98.5319,18888.0
2016-05-06 15:50:00,114.01,114.07,114.0,114.07,15098.0,98.5492,98.6011,98.5406,98.6011,15098.0
2016-05-06 15:55:00,114.07,114.18,114.07,114.18,255030.0,98.6011,98.6961,98.6011,98.6961,255030.0
2016-05-09 09:30:00,114.13,114.29,114.03,114.29,10745.0,98.6529,98.7912,98.5665,98.7912,10745.0
2016-05-09 09:35:00,114.3,114.39,114.29,114.39,6204.0,98.7999,98.8777,98.7912,98.8777,6204.0
2016-05-09 09:40:00,114.35,114.52,114.33,114.49,23727.0,98.8431,98.99,98.8258,98.9641,23727.0
2016-05-09 09:45:00,114.5,114.51,114.38,114.38,6449.0,98.9728,98.9814,98.869,98.869,6449.0
2016-05-09 09:50:00,114.38,114.42,114.32,114.37,12957.0,98.869,98.9036,98.8172,98.8604,12957.0
2016-05-09 09:55:00,114.37,114.48,114.32,114.48,14463.0,98.8604,98.9555,98.8172,98.9555,14463.0
2016-05-09 10:00:00,114.48,114.54,114.4,114.42,22701.0,98.9555,99.0073,98.8863,98.9036,22701.0
2016-05-09 10:05:00,114.45,114.55,114.45,114.51,21528.0,98.9295,99.016,98.9295,98.9814,21528.0
2016-05-09 10:10:00,114.47,114.51,114.38,114.39,10909.0,98.9468,98.9814,98.869,98.8777,10909.0
2016-05-09 10:15:00,114.4,114.45,114.38,114.38,9081.0,98.8863,98.9295,98.869,98.869,9081.0
2016-05-09 10:20:00,114.41,114.44,114.24,114.24,5266.0,98.895,98.9209,98.748,98.748,5266.0
2016-05-09 10:25:00,114.23,114.23,114.15,114.2,2800.0,98.7394,98.7394,98.6702,98.7134,2800.0
2016-05-09 10:30:00,114.16,114.21,114.13,114.21,4825.0,98.6789,98.7221,98.6529,98.7221,4825.0
2016-05-09 10:35:00,114.22,114.23,114.09,114.14,16375.0,98.7307,98.7394,98.6184,98.6616,16375.0
2016-05-09 10:40:00,114.16,114.26,114.15,114.23,11131.0,98.6789,98.7653,98.6702,98.7394,11131.0
2016-05-09 10:45:00,114.22,114.25,114.17,114.23,10977.0,98.7307,98.7567,98.6875,98.7394,10977.0
2016-05-09 10:50:00,114.25,114.3,114.2,114.27,6119.0,98.7567,98.7999,98.7134,98.7739,6119.0
2016-05-09 10:55:00,114.26,114.27,114.18,114.22,7000.0,98.7653,98.7739,98.6961,98.7307,7000.0
2016-05-09 11:00:00,114.19,114.35,114.19,114.3,5812.0,98.7048,98.8431,98.7048,98.7999,5812.0
2016-05-09 11:05:00,114.32,114.32,114.23,114.23,9000.0,98.8172,98.8172,98.7394,98.7394,9000.0
2016-05-09 11:10:00,114.23,114.23,114.0,114.01,7300.0,98.7394,98.7394,98.5406,98.5492,7300.0
2016-05-09 11:15:00,113.98,114.02,113.98,113.99,2100.0,98.5233,98.5578,98.5233,98.5319,2100.0
2016-05-09 11:20:00,114.01,114.1,114.01,114.1,11186.0,98.5492,98.627,98.5492,98.627,11186.0
2016-05-09 11:25:00,114.08,114.12,114.05,114.09,7200.0,98.6097,98.6443,98.5838,98.6184,7200.0
2016-05-09 11:30:00,114.09,114.12,114.01,114.05,6223.0,98.6184,98.6443,98.5492,98.5838,6223.0
2016-05-09 11:35:00,114.07,114.16,114.07,114.16,3955.0,98.6011,98.6789,98.6011,98.6789,3955.0
2016-05-09 11:40:00,114.14,114.2,114.13,114.19,4386.0,98.6616,98.7134,98.6529,98.7048,4386.0
2016-05-09 11:45:00,114.23,114.26,114.22,114.22,4688.0,98.7394,98.7653,98.7307,98.7307,4688.0
2016-05-09 11:50:00,114.26,114.27,114.24,114.24,11201.0,98.7653,98.7739,98.748,98.748,11201.0
2016-05-09 11:55:00,114.23,114.24,114.21,114.21,2120.0,98.7394,98.748,98.7221,98.7221,2120.0
2016-05-09 12:00:00,114.18,114.25,114.18,114.22,11736.0,98.6961,98.7567,98.6961,98.7307,11736.0
2016-05-09 12:05:00,114.23,114.24,114.09,114.1,4800.0,98.7394,98.748,98.6184,98.627,4800.0
2016-05-09 12:10:00,114.11,114.2,114.09,114.18,2662.0,98.6356,98.7134,98.6184,98.6961,2662.0
2016-05-09 12:15:00,114.22,114.23,114.15,114.23,6682.0,98.7307,98.7394,98.6702,98.7394,6682.0
2016-05-09 12:20:00,114.22,114.31,114.2,114.3,14643.0,98.7307,98.8085,98.7134,98.7999,14643.0
2016-05-09 12:25:00,114.3,114.32,114.29,114.31,2900.0,98.7999,98.8172,98.7912,98.8085,2900.0
2016-05-09 12:30:00,114.3,114.31,114.27,114.27,2262.0,98.7999,98.8085,98.7739,98.7739,2262.0
2016-05-09 12:35:00,114.26,114.27,114.24,114.24,7950.0,98.7653,98.7739,98.748,98.748,7950.0
2016-05-09 12:40:00,114.23,114.28,114.23,114.24,6177.0,98.7394,98.7826,98.7394,98.748,6177.0
2016-05-09 12:45:00,114.23,114.31,114.23,114.24,24933.0,98.7394,98.8085,98.7394,98.748,24933.0
2016-05-09 12:50:00,114.22,114.24,114.18,114.24,2600.0,98.7307,98.748,98.6961,98.748,2600.0
2016-05-09 12:55:00,114.23,114.3,114.22,114.29,5590.0,98.7394,98.7999,98.7307,98.7912,5590.0
2016-05-09 13:00:00,114.28,114.31,114.27,114.31,3000.0,98.7826,98.8085,98.7739,98.8085,3000.0
2016-05-09 13:05:00,114.31,114.38,114.3,114.38,2504.0,98.8085,98.869,98.7999,98.869,2504.0
2016-05-09 13:10:00,114.4,114.43,114.38,114.4,13164.0,98.8863,98.9122,98.869,98.8863,13164.0
2016-05-09 13:15:00,114.4,114.41,114.34,114.34,5018.0,98.8863,98.895,98.8345,98.8345,5018.0
2016-05-09 13:20:00,114.35,114.38,114.33,114.34,4009.0,98.8431,98.869,98.8258,98.8345,4009.0
2016-05-09 13:25:00,114.35,114.39,114.33,114.37,5600.0,98.8431,98.8777,98.8258,98.8604,5600.0
2016-05-09 13:30:00,114.39,114.43,114.37,114.4,5699.0,98.8777,98.9122,98.8604,98.8863,5699.0
2016-05-09 13:35:00,114.4,114.43,114.32,114.32,3754.0,98.8863,98.9122,98.8172,98.8172,3754.0
2016-05-09 13:40:00,114.34,114.44,114.34,114.44,3709.0,98.8345,98.9209,98.8345,98.9209,3709.0
2016-05-09 13:45:00,114.42,114.42,114.35,114.4,7670.0,98.9036,98.9036,98.8431,98.8863,7670.0
2016-05-09 13:50:00,114.41,114.42,114.36,114.36,8600.0,98.895,98.9036,98.8517,98.8517,8600.0
2016-05-09 13:55:00,114.34,114.34,114.28,114.3,5152.0,98.8345,98.8345,98.7826,98.7999,5152.0
2016-05-09 14:00:00,114.31,114.34,114.27,114.27,9151.0,98.8085,98.8345,98.7739,98.7739,9151.0
2016-05-09 14:05:00,114.27,114.27,114.2,114.24,16388.0,98.7739,98.7739,98.7134,98.748,16388.0
2016-05-09 14:10:00,114.21,114.31,114.21,114.28,11918.0,98.7221,98.8085,98.7221,98.7826,11918.0
2016-05-09 14:15:00,114.27,114.28,114.21,114.25,6677.0,98.7739,98.7826,98.7221,98.7567,6677.0
2016-05-09 14:20:00,114.26,114.32,114.24,114.31,6574.0,98.7653,98.8172,98.748,98.8085,6574.0
2016-05-09 14:25:00,114.33,114.37,114.32,114.32,16383.0,98.8258,98.8604,98.8172,98.8172,16383.0
2016-05-09 14:30:00,114.34,114.37,114.32,114.32,6559.0,98.8345,98.8604,98.8172,98.8172,6559.0
2016-05-09 14:35:00,114.32,114.4,114.31,114.39,5739.0,98.8172,98.8863,98.8085,98.8777,5739.0
2016-05-09 14:40:00,114.39,114.39,114.36,114.38,8567.0,98.8777,98.8777,98.8517,98.869,8567.0
2016-05-09 14:45:00,114.4,114.42,114.37,114.42,7719.0,98.8863,98.9036,98.8604,98.9036,7719.0
2016-05-09 14:50:00,114.44,114.53,114.44,114.51,13202.0,98.9209,98.9987,98.9209,98.9814,13202.0
2016-05-09 14:55:00,114.54,114.55,114.51,114.55,6053.0,99.0073,99.016,98.9814,99.016,6053.0
2016-05-09 15:00:00,114.55,114.55,114.49,114.52,6557.0,99.016,99.016,98.9641,98.99,6557.0
2016-05-09 15:05:00,114.5,114.52,114.45,114.49,5543.0,98.9728,98.99,98.9295,98.9641,5543.0
2016-05-09 15:10:00,114.47,114.49,114.46,114.49,2924.0,98.9468,98.9641,98.9382,98.9641,2924.0
2016-05-09 15:15:00,114.5,114.5,114.43,114.46,3618.0,98.9728,98.9728,98.9122,98.9382,3618.0
2016-05-09 15:20:00,114.46,114.5,114.46,114.46,2860.0,98.9382,98.9728,98.9382,98.9382,2860.0
2016-05-09 15:25:00,114.47,114.5,114.44,114.44,3342.0,98.9468,98.9728,98.9209,98.9209,3342.0
2016-05-09 15:30:00,114.43,114.45,114.35,114.38,7220.0,98.9122,98.9295,98.8431,98.869,7220.0
2016-05-09 15:35:00,114.38,114.42,114.37,114.38,10297.0,98.869,98.9036,98.8604,98.869,10297.0
2016-05-09 15:40:00,114.37,114.43,114.34,114.34,10505.0,98.8604,98.9122,98.8345,98.8345,10505.0
2016-05-09 15:45:00,114.36,114.4,114.34,114.35,14116.0,98.8517,98.8863,98.8345,98.8431,14116.0
2016-05-09 15:50:00,114.34,114.34,114.25,114.25,6675.0,98.8345,98.8345,98.7567,98.7567,6675.0
2016-05-09 15:55:00,114.25,114.28,114.22,114.28,33932.0,98.7567,98.7826,98.7307,98.7826,33932.0
2016-05-10 09:30:00,114.64,114.82,114.64,114.81,19900.0,99.0938,99.2494,99.0938,99.2407,19900.0
2016-05-10 09:35:00,114.85,114.9,114.76,114.77,6455.0,99.2753,99.3185,99.1975,99.2061,6455.0
2016-05-10 09:40:00,114.81,114.96,114.81,114.95,9343.0,99.2407,99.3704,99.2407,99.3617,9343.0
2016-05-10 09:45:00,114.95,115.11,114.95,115.1,8297.0,99.3617,99.5,99.3617,99.4914,8297.0
2016-05-10 09:50:00,115.1,115.13,115.03,115.04,4600.0,99.4914,99.5173,99.4309,99.4395,4600.0
2016-05-10 09:55:00,115.05,115.05,114.98,115.02,6818.0,99.4482,99.4482,99.3877,99.4222,6818.0
2016-05-10 10:00:00,115.03,115.04,114.99,115.01,11501.0,99.4309,99.4395,99.3963,99.4136,11501.0
2016-05-10 10:05:00,115.02,115.02,114.9,114.9,11759.0,99.4222,99.4222,99.3185,99.3185,11759.0
2016-05-10 10:10:00,114.9,115.02,114.9,115.02,6335.0,99.3185,99.4222,99.3185,99.4222,6335.0
2016-05-10 10:15:00,115.02,115.1,115.01,115.05,4600.0,99.4222,99.4914,99.4136,99.4482,4600.0
2016-05-10 10:20:00,115.05,115.12,114.97,114.97,10712.0,99.4482,99.5087,99.379,99.379,10712.0
2016-05-10 10:25:00,115.0,115.05,114.97,115.05,5348.0,99.4049,99.4482,99.379,99.4482,5348.0
2016-05-10 10:30:00,115.06,115.15,115.04,115.15,8112.0,99.4568,99.5346,99.4395,99.5346,8112.0
2016-05-10 10:35:00,115.16,115.21,115.16,115.19,3900.0,99.5433,99.5865,99.5433,99.5692,3900.0
2016-05-10 10:40:00,115.2,115.29,115.19,115.27,9067.0,99.5778,99.6556,99.5692,99.6383,9067.0
2016-05-10 10:45:00,115.27,115.3,115.26,115.3,12015.0,99.6383,99.6643,99.6297,99.6643,12015.0
2016-05-10 10:50:00,115.3,115.3,115.23,115.25,9123.0,99.6643,99.6643,99.6038,99.621,9123.0
2016-05-10 10:55:00,115.26,115.26,115.23,115.23,1900.0,99.6297,99.6297,99.6038,99.6038,1900.0
2016-05-10 11:00:00,115.24,115.25,115.21,115.23,10951.0,99.6124,99.621,99.5865,99.6038,10951.0
2016-05-10 11:05:00,115.22,115.23,115.2,115.23,3852.0,99.5951,99.6038,99.5778,99.6038,3852.0
2016-05-10 11:10:00,115.23,115.25,115.22,115.22,4406.0,99.6038,99.621,99.5951,99.5951,4406.0
2016-05-10 11:15:00,115.22,115.22,115.17,115.19,6551.0,99.5951,99.5951,99.5519,99.5692,6551.0
2016-05-10 11:20:00,115.19,115.19,115.13,115.15,7146.0,99.5692,99.5692,99.5173,99.5346,7146.0
2016-05-10 11:25:00,115.16,115.16,115.11,115.16,22697.0,99.5433,99.5433,99.5,99.5433,22697.0
2016-05-10 11:30:00,115.17,115.24,115.17,115.24,9792.0,99.5519,99.6124,99.5519,99.6124,9792.0
2016-05-10 11:35:00,115.25,115.26,115.21,115.26,2500.0,99.621,99.6297,99.5865,99.6297,2500.0
2016-05-10 11:40:00,115.25,115.25,115.16,115.21,5859.0,99.621,99.621,99.5433,99.5865,5859.0
2016-05-10 11:45:00,115.22,115.25,115.21,115.22,7625.0,99.5951,99.621,99.5865,99.5951,7625.0
2016-05-10 11:50:00,115.22,115.3,115.22,115.28,6274.0,99.5951,99.6643,99.5951,99.647,6274.0
2016-05-10 11:55:00,115.29,115.3,115.28,115.29,4125.0,99.6556,99.6643,99.647,99.6556,4125.0
2016-05-10 12:00:00,115.3,115.34,115.3,115.33,9747.0,99.6643,99.6988,99.6643,99.6902,9747.0
2016-05-10 12:05:00,115.32,115.36,115.31,115.35,2473.0,99.6816,99.7161,99.6729,99.7075,2473.0
2016-05-10 12:10:00,115.36,115.4,115.36,115.4,3100.0,99.7161,99.7507,99.7161,99.7507,3100.0
2016-05-10 12:15:00,115.4,115.43,115.4,115.42,3700.0,99.7507,99.7766,99.7507,99.768,3700.0
2016-05-10 12:20:00,115.42,115.42,115.4,115.42,4150.0,99.768,99.768,99.7507,99.768,4150.0
2016-05-10 12:25:00,115.42,115.42,115.4,115.42,6062.0,99.768,99.768,99.7507,99.768,6062.0
2016-05-10 12:30:00,115.43,115.44,115.38,115.38,24458.0,99.7766,99.7853,99.7334,99.7334,24458.0
2016-05-10 12:35:00,115.37,115.4,115.36,115.36,14047.0,99.7248,99.7507,99.7161,99.7161,14047.0
2016-05-10 12:40:00,115.36,115.38,115.36,115.37,15119.0,99.7161,99.7334,99.7161,99.7248,15119.0
2016-05-10 12:45:00,115.37,115.4,115.37,115.38,6699.0,99.7248,99.7507,99.7248,99.7334,6699.0
2016-05-10 12:50:00,115.38,115.41,115.36,115.4,7971.0,99.7334,99.7593,99.7161,99.7507,7971.0
2016-05-10 12:55:00,115.41,115.41,115.37,115.39,11876.0,99.7593,99.7593,99.7248,99.7421,11876.0
2016-05-10 13:00:00,115.39,115.4,115.37,115.38,13842.0,99.7421,99.7507,99.7248,99.7334,13842.0
2016-05-10 13:05:00,115.37,115.43,115.37,115.4,17739.0,99.7248,99.7766,99.7248,99.7507,17739.0
2016-05-10 13:10:00,115.39,115.4,115.35,115.35,9907.0,99.7421,99.7507,99.7075,99.7075,9907.0
2016-05-10 13:15:00,115.35,115.37,115.33,115.33,5152.0,99.7075,99.7248,99.6902,99.6902,5152.0
2016-05-10 13:20:00,115.33,115.36,115.33,115.34,4858.0,99.6902,99.7161,99.6902,99.6988,4858.0
2016-05-10 13:25:00,115.34,115.35,115.3,115.33,4879.0,99.6988,99.7075,99.6643,99.6902,4879.0
2016-05-10 13:30:00,115.34,115.36,115.33,115.36,19841.0,99.6988,99.7161,99.6902,99.7161,19841.0
2016-05-10 13:35:00,115.35,115.37,115.34,115.34,3700.0,99.7075,99.7248,99.6988,99.6988,3700.0
2016-05-10 13:40:00,115.37,115.38,115.35,115.37,4572.0,99.7248,99.7334,99.7075,99.7248,4572.0
2016-05-10 13:45:00,115.39,115.41,115.38,115.41,3869.0,99.7421,99.7593,99.7334,99.7593,3869.0
2016-05-10 13:50:00,115.41,115.46,115.4,115.46,13764.0,99.7593,99.8026,99.7507,99.8026,13764.0
2016-05-10 13:55:00,115.45,115.49,115.45,115.48,3342.0,99.7939,99.8285,99.7939,99.8199,3342.0
2016-05-10 14:00:00,115.47,115.47,115.45,115.46,11146.0,99.8112,99.8112,99.7939,99.8026,11146.0
2016-05-10 14:05:00,115.46,115.47,115.44,115.45,3325.0,99.8026,99.8112,99.7853,99.7939,3325.0
2016-05-10 14:10:00,115.44,115.47,115.42,115.42,5293.0,99.7853,99.8112,99.768,99.768,5293.0
2016-05-10 14:15:00,115.42,115.45,115.42,115.43,3660.0,99.768,99.7939,99.768,99.7766,3660.0
2016-05-10 14:20:00,115.44,115.46,115.42,115.44,5226.0,99.7853,99.8026,99.768,99.7853,5226.0
2016-05-10 14:25:00,115.45,115.49,115.44,115.48,6630.0,99.7939,99.8285,99.7853,99.8199,6630.0
2016-05-10 14:30:00,115.48,115.48,115.44,115.46,11458.0,99.8199,99.8199,99.7853,99.8026,11458.0
2016-05-10 14:35:00,115.47,115.49,115.46,115.48,4049.0,99.8112,99.8285,99.8026,99.8199,4049.0
2016-05-10 14:40:00,115.49,115.53,115.49,115.52,4457.0,99.8285,99.8631,99.8285,99.8544,4457.0
2016-05-10 14:45:00,115.52,115.54,115.5,115.52,3959.0,99.8544,99.8717,99.8371,99.8544,3959.0
2016-05-10 14:50:00,115.51,115.51,115.48,115.49,12565.0,99.8458,99.8458,99.8199,99.8285,12565.0
2016-05-10 14:55:00,115.48,115.49,115.45,115.47,6450.0,99.8199,99.8285,99.7939,99.8112,6450.0
2016-05-10 15:00:00,115.46,115.52,115.44,115.5,4316.0,99.8026,99.8544,99.7853,99.8371,4316.0
2016-05-10 15:05:00,115.49,115.52,115.49,115.52,5322.0,99.8285,99.8544,99.8285,99.8544,5322.0
2016-05-10 15:10:00,115.52,115.56,115.52,115.53,294408.0,99.8544,99.889,99.8544,99.8631,294408.0
2016-05-10 15:15:00,115.54,115.57,115.51,115.52,68883.0,99.8717,99.8977,99.8458,99.8544,68883.0
2016-05-10 15:20:00,115.51,115.6,115.51,115.58,93523.0,99.8458,99.9236,99.8458,99.9063,93523.0
2016-05-10 15:25:00,115.59,115.64,115.58,115.59,162676.0,99.9149,99.9582,99.9063,99.9149,162676.0
2016-05-10 15:30:00,115.59,115.6,115.55,115.55,15373.0,99.9149,99.9236,99.8804,99.8804,15373.0
2016-05-10 15:35:00,115.55,115.57,115.54,115.56,13564.0,99.8804,99.8977,99.8717,99.889,13564.0
2016-05-10 15:40:00,115.56,115.66,115.56,115.66,13681.0,99.889,99.9754,99.889,99.9754,13681.0
2016-05-10 15:45:00,115.65,115.68,115.63,115.65,33943.0,99.9668,99.9927,99.9495,99.9668,33943.0
2016-05-10 15:50:00,115.65,115.69,115.64,115.67,41864.0,99.9668,100.0014,99.9582,99.9841,41864.0
2016-05-10 15:55:00,115.67,115.74,115.66,115.7,36522.0,99.9841,100.0446,99.9754,100.01,36522.0
2016-05-11 09:30:00,115.47,115.48,115.41,115.42,14550.0,99.8112,99.8199,99.7593,99.768,14550.0
2016-05-11 09:35:00,115.44,115.47,115.4,115.46,1850.0,99.7853,99.8112,99.7507,99.8026,1850.0
2016-05-11 09:40:00,115.47,115.49,115.31,115.35,8792.0,99.8112,99.8285,99.6729,99.7075,8792.0
2016-05-11 09:45:00,115.36,115.43,115.36,115.38,7524.0,99.7161,99.7766,99.7161,99.7334,7524.0
2016-05-11 09:50:00,115.35,115.36,115.28,115.28,3225.0,99.7075,99.7161,99.647,99.647,3225.0
2016-05-11 09:55:00,115.28,115.29,115.25,115.29,5500.0,99.647,99.6556,99.621,99.6556,5500.0
2016-05-11 10:00:00,115.26,115.28,115.2,115.22,8688.0,99.6297,99.647,99.5778,99.5951,8688.0
2016-05-11 10:05:00,115.24,115.31,115.23,115.28,6993.0,99.6124,99.6729,99.6038,99.647,6993.0
2016-05-11 10:10:00,115.25,115.32,115.23,115.32,3604.0,99.621,99.6816,99.6038,99.6816,3604.0
2016-05-11 10:15:00,115.32,115.34,115.28,115.29,15441.0,99.6816,99.6988,99.647,99.6556,15441.0
2016-05-11 10:20:00,115.3,115.36,115.3,115.36,6752.0,99.6643,99.7161,99.6643,99.7161,6752.0
2016-05-11 10:25:00,115.38,115.41,115.35,115.4,8492.0,99.7334,99.7593,99.7075,99.7507,8492.0
2016-05-11 10:30:00,115.43,115.63,115.42,115.62,30401.0,99.7766,99.9495,99.768,99.9409,30401.0
2016-05-11 10:35:00,115.59,115.66,115.56,115.56,8267.0,99.9149,99.9754,99.889,99.889,8267.0
2016-05-11 10:40:00,115.56,115.56,115.44,115.48,7400.0,99.889,99.889,99.7853,99.8199,7400.0
2016-05-11 10:45:00,115.5,115.51,115.47,115.48,10509.0,99.8371,99.8458,99.8112,99.8199,10509.0
2016-05-11 10:50:00,115.45,115.48,115.44,115.46,4885.0,99.7939,99.8199,99.7853,99.8026,4885.0
2016-05-11 10:55:00,115.46,115.51,115.45,115.45,8075.0,99.8026,99.8458,99.7939,99.7939,8075.0
2016-05-11 11:00:00,115.45,115.46,115.24,115.24,9799.0,99.7939,99.8026,99.6124,99.6124,9799.0
2016-05-11 11:05:00,115.19,115.21,115.13,115.2,26160.0,99.5692,99.5865,99.5173,99.5778,26160.0
2016-05-11 11:10:00,115.21,115.3,115.2,115.28,23600.0,99.5865,99.6643,99.5778,99.647,23600.0
2016-05-11 11:15:00,115.29,115.33,115.28,115.31,12641.0,99.6556,99.6902,99.647,99.6729,12641.0
2016-05-11 11:20:00,115.32,115.36,115.3,115.32,6684.0,99.6816,99.7161,99.6643,99.6816,6684.0
2016-05-11 11:25:00,115.34,115.37,115.3,115.3,12879.0,99.6988,99.7248,99.6643,99.6643,12879.0
2016-05-11 11:30:00,115.29,115.29,115.24,115.27,14234.0,99.6556,99.6556,99.6124,99.6383,14234.0
2016-05-11 11:35:00,115.3,115.37,115.28,115.28,8459.0,99.6643,99.7248,99.647,99.647,8459.0
2016-05-11 11:40:00,115.26,115.32,115.23,115.32,6632.0,99.6297,99.6816,99.6038,99.6816,6632.0
2016-05-11 11:45:00,115.32,115.32,115.25,115.25,5343.0,99.6816,99.6816,99.621,99.621,5343.0
2016-05-11 11:50:00,115.26,115.28,115.22,115.25,4844.0,99.6297,99.647,99.5951,99.621,4844.0
2016-05-11 11:55:00,115.28,115.28,115.23,115.25,737.0,99.647,99.647,99.6038,99.621,737.0
2016-05-11 12:00:00,115.23,115.29,115.18,115.23,9725.0,99.6038,99.6556,99.5605,99.6038,9725.0
2016-05-11 12:05:00,115.25,115.28,115.23,115.27,4720.0,99.621,99.647,99.6038,99.6383,4720.0
2016-05-11 12:10:00,115.29,115.29,115.26,115.27,1000.0,99.6556,99.6556,99.6297,99.6383,1000.0
2016-05-11 12:15:00,115.28,115.31,115.26,115.28,17694.0,99.647,99.6729,99.6297,99.647,17694.0
2016-05-11 12:20:00,115.3,115.3,115.26,115.26,8503.0,99.6643,99.6643,99.6297,99.6297,8503.0
2016-05-11 12:25:00,115.26,115.3,115.26,115.28,3425.0,99.6297,99.6643,99.6297,99.647,3425.0
2016-05-11 12:30:00,115.27,115.28,115.26,115.28,5401.0,99.6383,99.647,99.6297,99.647,5401.0
2016-05-11 12:35:00,115.3,115.35,115.29,115.33,5950.0,99.6643,99.7075,99.6556,99.6902,5950.0
2016-05-11 12:40:00,115.33,115.33,115.3,115.3,1500.0,99.6902,99.6902,99.6643,99.6643,1500.0
2016-05-11 12:45:00,115.3,115.3,115.25,115.28,1663.0,99.6643,99.6643,99.621,99.647,1663.0
2016-05-11 12:50:00,115.25,115.25,115.21,115.21,2100.0,99.621,99.621,99.5865,99.5865,2100.0
2016-05-11 12:55:00,115.21,115.25,115.21,115.24,1305.0,99.5865,99.621,99.5865,99.6124,1305.0
2016-05-11 13:00:00,115.23,115.23,115.19,115.2,4518.0,99.6038,99.6038,99.5692,99.5778,4518.0
2016-05-11 13:05:00,115.21,115.26,115.21,115.24,1775.0,99.5865,99.6297,99.5865,99.6124,1775.0
2016-05-11 13:10:00,115.25,115.28,115.25,115.25,3354.0,99.621,99.647,99.621,99.621,3354.0
2016-05-11 13:15:00,115.24,115.24,115.21,115.21,1467.0,99.6124,99.6124,99.5865,99.5865,1467.0
2016-05-11 13:20:00,115.22,115.22,115.15,115.16,1948.0,99.5951,99.5951,99.5346,99.5433,1948.0
2016-05-11 13:25:00,115.14,115.16,115.09,115.15,5519.0,99.526,99.5433,99.4827,99.5346,5519.0
2016-05-11 13:30:00,115.16,115.19,115.15,115.16,2321.0,99.5433,99.5692,99.5346,99.5433,2321.0
2016-05-11 13:35:00,115.13,115.16,115.11,115.14,5204.0,99.5173,99.5433,99.5,99.526,5204.0
2016-05-11 13:40:00,115.13,115.13,115.08,115.08,2822.0,99.5173,99.5173,99.4741,99.4741,2822.0
2016-05-11 13:45:00,115.08,115.14,115.08,115.12,2848.0,99.4741,99.526,99.4741,99.5087,2848.0
2016-05-11 13:50:00,115.15,115.16,115.09,115.09,3100.0,99.5346,99.5433,99.4827,99.4827,3100.0
2016-05-11 13:55:00,115.12,115.12,115.07,115.07,500.0,99.5087,99.5087,99.4655,99.4655,500.0
2016-05-11 14:00:00,115.03,115.04,114.97,115.0,4163.0,99.4309,99.4395,99.379,99.4049,4163.0
2016-05-11 14:05:00,114.99,114.99,114.88,114.88,49945.0,99.3963,99.3963,99.3012,99.3012,49945.0
2016-05-11 14:10:00,114.87,114.92,114.86,114.91,26718.0,99.2926,99.3358,99.2839,99.3272,26718.0
2016-05-11 14:15:00,114.9,114.9,114.83,114.87,7474.0,99.3185,99.3185,99.258,99.2926,7474.0
2016-05-11 14:20:00,114.86,114.9,114.85,114.9,2486.0,99.2839,99.3185,99.2753,99.3185,2486.0
2016-05-11 14:25:00,114.91,114.95,114.88,114.94,18189.0,99.3272,99.3617,99.3012,99.3531,18189.0
2016-05-11 14:30:00,114.94,114.94,114.9,114.9,8192.0,99.3531,99.3531,99.3185,99.3185,8192.0
2016-05-11 14:35:00,114.9,114.96,114.9,114.95,5236.0,99.3185,99.3704,99.3185,99.3617,5236.0
2016-05-11 14:40:00,114.95,114.95,114.89,114.89,16555.0,99.3617,99.3617,99.3099,99.3099,16555.0
2016-05-11 14:45:00,114.88,114.88,114.78,114.78,9111.0,99.3012,99.3012,99.2148,99.2148,9111.0
2016-05-11 14:50:00,114.78,114.81,114.76,114.79,10701.0,99.2148,99.2407,99.1975,99.2234,10701.0
2016-05-11 14:55:00,114.77,114.77,114.75,114.77,6655.0,99.2061,99.2061,99.1889,99.2061,6655.0
2016-05-11 15:00:00,114.8,114.81,114.77,114.77,6554.0,99.2321,99.2407,99.2061,99.2061,6554.0
2016-05-11 15:05:00,114.78,114.9,114.78,114.88,15598.0,99.2148,99.3185,99.2148,99.3012,15598.0
2016-05-11 15:10:00,114.86,114.9,114.85,114.85,14270.0,99.2839,99.3185,99.2753,99.2753,14270.0
2016-05-11 15:15:00,114.86,114.88,114.79,114.79,10854.0,99.2839,99.3012,99.2234,99.2234,10854.0
2016-05-11 15:20:00,114.78,114.8,114.76,114.79,7792.0,99.2148,99.2321,99.1975,99.2234,7792.0
2016-05-11 15:25:00,114.79,114.86,114.79,114.83,8827.0,99.2234,99.2839,99.2234,99.258,8827.0
2016-05-11 15:30:00,114.84,114.89,114.81,114.89,9488.0,99.2666,99.3099,99.2407,99.3099,9488.0
2016-05-11 15:35:00,114.88,114.88,114.79,114.79,9897.0,99.3012,99.3012,99.2234,99.2234,9897.0
2016-05-11 15:40:00,114.8,114.8,114.69,114.69,15170.0,99.2321,99.2321,99.137,99.137,15170.0
2016-05-11 15:45:00,114.7,114.78,114.7,114.76,83716.0,99.1456,99.2148,99.1456,99.1975,83716.0
2016-05-11 15:50:00,114.74,114.75,114.65,114.67,20179.0,99.1802,99.1889,99.1024,99.1197,20179.0
2016-05-11 15:55:00,114.66,114.71,114.64,114.66,21881.0,99.1111,99.1543,99.0938,99.1111,21881.0
2016-05-12 09:30:00,115.1,115.17,115.1,115.17,4195.0,99.4914,99.5519,99.4914,99.5519,4195.0
2016-05-12 09:35:00,115.18,115.18,114.97,114.99,20441.0,99.5605,99.5605,99.379,99.3963,20441.0
2016-05-12 09:40:00,114.99,115.01,114.91,115.01,15850.0,99.3963,99.4136,99.3272,99.4136,15850.0
2016-05-12 09:45:00,115.01,115.05,114.9,115.0,11373.0,99.4136,99.4482,99.3185,99.4049,11373.0
2016-05-12 09:50:00,115.0,115.14,114.92,114.92,23850.0,99.4049,99.526,99.3358,99.3358,23850.0
2016-05-12 09:55:00,114.91,114.92,114.74,114.74,4897.0,99.3272,99.3358,99.1802,99.1802,4897.0
2016-05-12 10:00:00,114.75,114.83,114.75,114.81,5172.0,99.1889,99.258,99.1889,99.2407,5172.0
2016-05-12 10:05:00,114.78,114.79,114.71,114.75,4717.0,99.2148,99.2234,99.1543,99.1889,4717.0
2016-05-12 10:10:00,114.74,114.88,114.74,114.88,7695.0,99.1802,99.3012,99.1802,99.3012,7695.0
2016-05-12 10:15:00,114.85,114.85,114.63,114.63,3556.0,99.2753,99.2753,99.0851,99.0851,3556.0
2016-05-12 10:20:00,114.63,114.69,114.59,114.67,6116.0,99.0851,99.137,99.0505,99.1197,6116.0
2016-05-12 10:25:00,114.64,114.75,114.63,114.69,8251.0,99.0938,99.1889,99.0851,99.137,8251.0
2016-05-12 10:30:00,114.68,114.68,114.57,114.6,21550.0,99.1283,99.1283,99.0333,99.0592,21550.0
2016-05-12 10:35:00,114.61,114.73,114.57,114.68,7521.0,99.0678,99.1716,99.0333,99.1283,7521.0
2016-05-12 10:40:00,114.64,114.64,114.46,114.48,11837.0,99.0938,99.0938,98.9382,98.9555,11837.0
2016-05-12 10:45:00,114.46,114.55,114.42,114.48,12044.0,98.9382,99.016,98.9036,98.9555,12044.0
2016-05-12 10:50:00,114.44,114.56,114.43,114.54,14905.0,98.9209,99.0246,98.9122,99.0073,14905.0
2016-05-12 10:55:00,114.51,114.55,114.47,114.52,3867.0,98.9814,99.016,98.9468,98.99,3867.0
2016-05-12 11:00:00,114.52,114.52,114.28,114.31,22752.0,98.99,98.99,98.7826,98.8085,22752.0
2016-05-12 11:05:00,114.3,114.3,114.19,114.2,4100.0,98.7999,98.7999,98.7048,98.7134,4100.0
2016-05-12 11:10:00,114.2,114.22,114.15,114.2,2057.0,98.7134,98.7307,98.6702,98.7134,2057.0
2016-05-12 11:15:00,114.19,114.19,114.09,114.17,14943.0,98.7048,98.7048,98.6184,98.6875,14943.0
2016-05-12 11:20:00,114.17,114.18,114.13,114.18,19562.0,98.6875,98.6961,98.6529,98.6961,19562.0
2016-05-12 11:25:00,114.2,114.21,114.15,114.2,16517.0,98.7134,98.7221,98.6702,98.7134,16517.0
2016-05-12 11:30:00,114.2,114.24,114.19,114.19,7587.0,98.7134,98.748,98.7048,98.7048,7587.0
2016-05-12 11:35:00,114.23,114.3,114.22,114.24,10070.0,98.7394,98.7999,98.7307,98.748,10070.0
2016-05-12 11:40:00,114.25,114.26,114.17,114.19,18561.0,98.7567,98.7653,98.6875,98.7048,18561.0
2016-05-12 11:45:00,114.19,114.26,114.16,114.2,11527.0,98.7048,98.7653,98.6789,98.7134,11527.0
2016-05-12 11:50:00,114.21,114.23,114.13,114.13,7235.0,98.7221,98.7394,98.6529,98.6529,7235.0
2016-05-12 11:55:00,114.14,114.14,114.04,114.06,4458.0,98.6616,98.6616,98.5751,98.5924,4458.0
2016-05-12 12:00:00,114.06,114.07,113.97,114.01,12188.0,98.5924,98.6011,98.5146,98.5492,12188.0
2016-05-12 12:05:00,114.03,114.14,114.03,114.14,11470.0,98.5665,98.6616,98.5665,98.6616,11470.0
2016-05-12 12:10:00,114.13,114.13,114.11,114.12,13474.0,98.6529,98.6529,98.6356,98.6443,13474.0
2016-05-12 12:15:00,114.11,114.15,114.09,114.14,4200.0,98.6356,98.6702,98.6184,98.6616,4200.0
2016-05-12 12:20:00,114.12,114.19,114.11,114.16,3221.0,98.6443,98.7048,98.6356,98.6789,3221.0
2016-05-12 12:25:00,114.16,114.18,114.15,114.18,2657.0,98.6789,98.6961,98.6702,98.6961,2657.0
2016-05-12 12:30:00,114.17,114.19,114.15,114.16,2400.0,98.6875,98.7048,98.6702,98.6789,2400.0
2016-05-12 12:35:00,114.1,114.13,114.01,114.05,5418.0,98.627,98.6529,98.5492,98.5838,5418.0
2016-05-12 12:40:00,114.03,114.15,114.03,114.15,5193.0,98.5665,98.6702,98.5665,98.6702,5193.0
2016-05-12 12:45:00,114.14,114.25,114.14,114.21,15029.0,98.6616,98.7567,98.6616,98.7221,15029.0
2016-05-12 12:50:00,114.27,114.28,114.23,114.24,4526.0,98.7739,98.7826,98.7394,98.748,4526.0
2016-05-12 12:55:00,114.26,114.35,114.26,114.35,4308.0,98.7653,98.8431,98.7653,98.8431,4308.0
2016-05-12 13:00:00,114.37,114.4,114.31,114.31,9400.0,98.8604,98.8863,98.8085,98.8085,9400.0
2016-05-12 13:05:00,114.29,114.34,114.29,114.34,2015.0,98.7912,98.8345,98.7912,98.8345,2015.0
2016-05-12 13:10:00,114.31,114.31,114.25,114.27,4100.0,98.8085,98.8085,98.7567,98.7739,4100.0
2016-05-12 13:15:00,114.28,114.28,114.23,114.24,4308.0,98.7826,98.7826,98.7394,98.748,4308.0
2016-05-12 13:20:00,114.24,114.28,114.23,114.28,16182.0,98.748,98.7826,98.7394,98.7826,16182.0
2016-05-12 13:25:00,114.28,114.33,114.28,114.32,5390.0,98.7826,98.8258,98.7826,98.8172,5390.0
2016-05-12 13:30:00,114.32,114.32,114.24,114.24,7421.0,98.8172,98.8172,98.748,98.748,7421.0
2016-05-12 13:35:00,114.23,114.23,114.12,114.15,5296.0,98.7394,98.7394,98.6443,98.6702,5296.0
2016-05-12 13:40:00,114.15,114.27,114.14,114.25,5000.0,98.6702,98.7739,98.6616,98.7567,5000.0
2016-05-12 13:45:00,114.26,114.37,114.26,114.3,8677.0,98.7653,98.8604,98.7653,98.7999,8677.0
2016-05-12 13:50:00,114.31,114.33,114.29,114.33,8363.0,98.8085,98.8258,98.7912,98.8258,8363.0
2016-05-12 13:55:00,114.33,114.48,114.33,114.47,14703.0,98.8258,98.9555,98.8258,98.9468,14703.0
2016-05-12 14:00:00,114.47,114.54,114.46,114.51,12818.0,98.9468,99.0073,98.9382,98.9814,12818.0
2016-05-12 14:05:00,114.51,114.61,114.51,114.57,15143.0,98.9814,99.0678,98.9814,99.0333,15143.0
2016-05-12 14:10:00,114.58,114.82,114.58,114.79,22868.0,99.0419,99.2494,99.0419,99.2234,22868.0
2016-05-12 14:15:00,114.79,114.8,114.73,114.76,13549.0,99.2234,99.2321,99.1716,99.1975,13549.0
2016-05-12 14:20:00,114.76,114.8,114.71,114.72,34933.0,99.1975,99.2321,99.1543,99.1629,34933.0
2016-05-12 14:25:00,114.73,114.8,114.73,114.77,15256.0,99.1716,99.2321,99.1716,99.2061,15256.0
2016-05-12 14:30:00,114.77,114.77,114.68,114.68,25686.0,99.2061,99.2061,99.1283,99.1283,25686.0
2016-05-12 14:35:00,114.69,114.77,114.69,114.73,12000.0,99.137,99.2061,99.137,99.1716,12000.0
2016-05-12 14:40:00,114.73,114.73,114.7,114.72,7803.0,99.1716,99.1716,99.1456,99.1629,7803.0
2016-05-12 14:45:00,114.72,114.93,114.71,114.92,14186.0,99.1629,99.3444,99.1543,99.3358,14186.0
2016-05-12 14:50:00,114.92,114.97,114.91,114.91,19848.0,99.3358,99.379,99.3272,99.3272,19848.0
2016-05-12 14:55:00,114.9,114.9,114.84,114.85,13206.0,99.3185,99.3185,99.2666,99.2753,13206.0
2016-05-12 15:00:00,114.85,114.86,114.81,114.83,27208.0,99.2753,99.2839,99.2407,99.258,27208.0
2016-05-12 15:05:00,114.83,114.83,114.79,114.81,20021.0,99.258,99.258,99.2234,99.2407,20021.0
2016-05-12 15:10:00,114.81,114.88,114.81,114.86,7551.0,99.2407,99.3012,99.2407,99.2839,7551.0
2016-05-12 15:15:00,114.86,114.89,114.75,114.77,12548.0,99.2839,99.3099,99.1889,99.2061,12548.0
2016-05-12 15:20:00,114.75,114.81,114.74,114.75,17297.0,99.1889,99.2407,99.1802,99.1889,17297.0
2016-05-12 15:25:00,114.76,114.78,114.73,114.78,12526.0,99.1975,99.2148,99.1716,99.2148,12526.0
2016-05-12 15:30:00,114.77,114.78,114.69,114.69,18916.0,99.2061,99.2148,99.137,99.137,18916.0
2016-05-12 15:35:00,114.69,114.75,114.68,114.73,21060.0,99.137,99.1889,99.1283,99.1716,21060.0
2016-05-12 15:40:00,114.72,114.75,114.67,114.67,57748.0,99.1629,99.1889,99.1197,99.1197,57748.0
2016-05-12 15:45:00,114.67,114.72,114.66,114.71,15912.0,99.1197,99.1629,99.1111,99.1543,15912.0
2016-05-12 15:50:00,114.71,114.71,114.55,114.59,43477.0,99.1543,99.1543,99.016,99.0505,43477.0
2016-05-12 15:55:00,114.58,114.62,114.49,114.62,60914.0,99.0419,99.0765,98.9641,99.0765,60914.0
2016-05-13 09:30:00,114.37,114.51,114.37,114.44,3853.0,98.8604,98.9814,98.8604,98.9209,3853.0
2016-05-13 09:35:00,114.44,114.67,114.44,114.67,1150.0,98.9209,99.1197,98.9209,99.1197,1150.0
2016-05-13 09:40:00,114.64,114.75,114.64,114.68,11200.0,99.0938,99.1889,99.0938,99.1283,11200.0
2016-05-13 09:45:00,114.71,114.77,114.66,114.66,2740.0,99.1543,99.2061,99.1111,99.1111,2740.0
2016-05-13 09:50:00,114.74,114.74,114.47,114.51,3738.0,99.1802,99.1802,98.9468,98.9814,3738.0
2016-05-13 09:55:00,114.48,114.48,114.41,114.42,7850.0,98.9555,98.9555,98.895,98.9036,7850.0
2016-05-13 10:00:00,114.43,114.55,114.36,114.55,24163.0,98.9122,99.016,98.8517,99.016,24163.0
2016-05-13 10:05:00,114.54,114.57,114.29,114.3,6500.0,99.0073,99.0333,98.7912,98.7999,6500.0
2016-05-13 10:10:00,114.27,114.39,114.2,114.39,5778.0,98.7739,98.8777,98.7134,98.8777,5778.0
2016-05-13 10:15:00,114.35,114.47,114.34,114.43,5077.0,98.8431,98.9468,98.8345,98.9122,5077.0
2016-05-13 10:20:00,114.49,114.49,114.35,114.38,5593.0,98.9641,98.9641,98.8431,98.869,5593.0
2016-05-13 10:25:00,114.38,114.5,114.34,114.35,10600.0,98.869,98.9728,98.8345,98.8431,10600.0
2016-05-13 10:30:00,114.34,114.35,114.23,114.31,20967.0,98.8345,98.8431,98.7394,98.8085,20967.0
2016-05-13 10:35:00,114.34,114.39,114.27,114.27,21332.0,98.8345,98.8777,98.7739,98.7739,21332.0
2016-05-13 10:40:00,114.28,114.36,114.14,114.16,7705.0,98.7826,98.8517,98.6616,98.6789,7705.0
2016-05-13 10:45:00,114.19,114.27,114.17,114.18,3500.0,98.7048,98.7739,98.6875,98.6961,3500.0
2016-05-13 10:50:00,114.2,114.36,114.2,114.29,15380.0,98.7134,98.8517,98.7134,98.7912,15380.0
2016-05-13 10:55:00,114.31,114.33,114.27,114.3,7822.0,98.8085,98.8258,98.7739,98.7999,7822.0
2016-05-13 11:00:00,114.3,114.46,114.3,114.46,11650.0,98.7999,98.9382,98.7999,98.9382,11650.0
2016-05-13 11:05:00,114.48,114.55,114.48,114.52,8950.0,98.9555,99.016,98.9555,98.99,8950.0
2016-05-13 11:10:00,114.53,114.58,114.43,114.43,8806.0,98.9987,99.0419,98.9122,98.9122,8806.0
2016-05-13 11:15:00,114.44,114.5,114.42,114.5,8773.0,98.9209,98.9728,98.9036,98.9728,8773.0
2016-05-13 11:20:00,114.49,114.59,114.49,114.57,9982.0,98.9641,99.0505,98.9641,99.0333,9982.0
2016-05-13 11:25:00,114.6,114.74,114.58,114.69,13217.0,99.0592,99.1802,99.0419,99.137,13217.0
2016-05-13 11:30:00,114.69,114.7,114.65,114.65,6209.0,99.137,99.1456,99.1024,99.1024,6209.0
2016-05-13 11:35:00,114.65,114.65,114.55,114.57,9224.0,99.1024,99.1024,99.016,99.0333,9224.0
2016-05-13 11:40:00,114.57,114.57,114.46,114.52,7665.0,99.0333,99.0333,98.9382,98.99,7665.0
2016-05-13 11:45:00,114.51,114.55,114.49,114.5,7061.0,98.9814,99.016,98.9641,98.9728,7061.0
2016-05-13 11:50:00,114.47,114.5,114.42,114.48,6930.0,98.9468,98.9728,98.9036,98.9555,6930.0
2016-05-13 11:55:00,114.47,114.52,114.44,114.44,1835.0,98.9468,98.99,98.9209,98.9209,1835.0
2016-05-13 12:00:00,114.44,114.48,114.39,114.39,5846.0,98.9209,98.9555,98.8777,98.8777,5846.0
2016-05-13 12:05:00,114.41,114.45,114.38,114.38,11888.0,98.895,98.9295,98.869,98.869,11888.0
2016-05-13 12:10:00,114.39,114.42,114.36,114.4,2020.0,98.8777,98.9036,98.8517,98.8863,2020.0
2016-05-13 12:15:00,114.4,114.45,114.38,114.45,7868.0,98.8863,98.9295,98.869,98.9295,7868.0
2016-05-13 12:20:00,114.45,114.49,114.43,114.49,4514.0,98.9295,98.9641,98.9122,98.9641,4514.0
2016-05-13 12:25:00,114.49,114.53,114.46,114.47,6663.0,98.9641,98.9987,98.9382,98.9468,6663.0
2016-05-13 12:30:00,114.49,114.54,114.45,114.47,5922.0,98.9641,99.0073,98.9295,98.9468,5922.0
2016-05-13 12:35:00,114.45,114.51,114.38,114.38,3800.0,98.9295,98.9814,98.869,98.869,3800.0
2016-05-13 12:40:00,114.39,114.39,114.25,114.26,1432.0,98.8777,98.8777,98.7567,98.7653,1432.0
2016-05-13 12:45:00,114.27,114.31,114.25,114.31,5235.0,98.7739,98.8085,98.7567,98.8085,5235.0
2016-05-13 12:50:00,114.3,114.32,114.28,114.28,2142.0,98.7999,98.8172,98.7826,98.7826,2142.0
2016-05-13 12:55:00,114.28,114.31,114.19,114.21,4792.0,98.7826,98.8085,98.7048,98.7221,4792.0
2016-05-13 13:00:00,114.19,114.27,114.18,114.26,4364.0,98.7048,98.7739,98.6961,98.7653,4364.0
2016-05-13 13:05:00,114.27,114.27,114.19,114.23,5298.0,98.7739,98.7739,98.7048,98.7394,5298.0
2016-05-13 13:10:00,114.22,114.29,114.22,114.29,2438.0,98.7307,98.7912,98.7307,98.7912,2438.0
2016-05-13 13:15:00,114.27,114.28,114.21,114.22,3750.0,98.7739,98.7826,98.7221,98.7307,3750.0
2016-05-13 13:20:00,114.21,114.21,114.08,114.09,8535.0,98.7221,98.7221,98.6097,98.6184,8535.0
2016-05-13 13:25:00,114.09,114.11,114.03,114.03,6468.0,98.6184,98.6356,98.5665,98.5665,6468.0
2016-05-13 13:30:00,114.04,114.1,114.03,114.07,7273.0,98.5751,98.627,98.5665,98.6011,7273.0
2016-05-13 13:35:00,114.09,114.09,113.99,114.0,7417.0,98.6184,98.6184,98.5319,98.5406,7417.0
2016-05-13 13:40:00,113.96,114.0,113.91,114.0,4778.0,98.506,98.5406,98.4628,98.5406,4778.0
2016-05-13 13:45:00,113.98,113.99,113.89,113.89,4000.0,98.5233,98.5319,98.4455,98.4455,4000.0
2016-05-13 13:50:00,113.85,113.85,113.71,113.76,22122.0,98.4109,98.4109,98.2899,98.3331,22122.0
2016-05-13 13:55:00,113.75,113.84,113.75,113.82,18285.0,98.3245,98.4023,98.3245,98.385,18285.0
2016-05-13 14:00:00,113.81,113.9,113.76,113.9,19482.0,98.3763,98.4541,98.3331,98.4541,19482.0
2016-05-13 14:05:00,113.87,113.91,113.86,113.87,5123.0,98.4282,98.4628,98.4195,98.4282,5123.0
2016-05-13 14:10:00,113.86,113.87,113.82,113.85,11872.0,98.4195,98.4282,98.385,98.4109,11872.0
2016-05-13 14:15:00,113.85,113.88,113.75,113.77,9085.0,98.4109,98.4368,98.3245,98.3417,9085.0
2016-05-13 14:20:00,113.74,113.75,113.55,113.6,33736.0,98.3158,98.3245,98.1516,98.1948,33736.0
2016-05-13 14:25:00,113.6,113.65,113.58,113.64,9035.0,98.1948,98.238,98.1775,98.2294,9035.0
2016-05-13 14:30:00,113.63,113.64,113.55,113.63,19481.0,98.2207,98.2294,98.1516,98.2207,19481.0
2016-05-13 14:35:00,113.62,113.65,113.51,113.54,28968.0,98.2121,98.238,98.117,98.1429,28968.0
2016-05-13 14:40:00,113.54,113.54,113.42,113.51,10595.0,98.1429,98.1429,98.0392,98.117,10595.0
2016-05-13 14:45:00,113.52,113.58,113.51,113.58,21403.0,98.1256,98.1775,98.117,98.1775,21403.0
2016-05-13 14:50:00,113.58,113.59,113.5,113.52,9234.0,98.1775,98.1862,98.1084,98.1256,9234.0
2016-05-13 14:55:00,113.51,113.66,113.48,113.63,13660.0,98.117,98.2467,98.0911,98.2207,13660.0
2016-05-13 15:00:00,113.62,113.63,113.56,113.63,4550.0,98.2121,98.2207,98.1602,98.2207,4550.0
2016-05-13 15:05:00,113.63,113.64,113.54,113.55,5894.0,98.2207,98.2294,98.1429,98.1516,5894.0
2016-05-13 15:10:00,113.55,113.62,113.54,113.6,276283.0,98.1516,98.2121,98.1429,98.1948,276283.0
2016-05-13 15:15:00,113.61,113.71,113.61,113.68,12591.0,98.2034,98.2899,98.2034,98.264,12591.0
2016-05-13 15:20:00,113.67,113.72,113.65,113.68,9162.0,98.2553,98.2985,98.238,98.264,9162.0
2016-05-13 15:25:00,113.68,113.68,113.6,113.62,78921.0,98.264,98.264,98.1948,98.2121,78921.0
2016-05-13 15:30:00,113.61,113.67,113.57,113.61,18906.0,98.2034,98.2553,98.1689,98.2034,18906.0
2016-05-13 15:35:00,113.62,113.68,113.62,113.66,6334.0,98.2121,98.264,98.2121,98.2467,6334.0
2016-05-13 15:40:00,113.68,113.77,113.67,113.71,18736.0,98.264,98.3417,98.2553,98.2899,18736.0
2016-05-13 15:45:00,113.7,113.7,113.64,113.68,12672.0,98.2812,98.2812,98.2294,98.264,12672.0
2016-05-13 15:50:00,113.68,113.68,113.61,113.62,47017.0,98.264,98.264,98.2034,98.2121,47017.0
2016-05-13 15:55:00,113.61,113.65,113.59,113.63,147810.0,98.2034,98.238,98.1862,98.2207,147810.0
2016-05-16 09:30:00,113.72,113.95,113.72,113.91,6412.0,98.2985,98.4973,98.2985,98.4628,6412.0
2016-05-16 09:35:00,113.94,114.07,113.94,114.0,8514.0,98.4887,98.6011,98.4887,98.5406,8514.0
2016-05-16 09:40:00,114.03,114.1,114.01,114.05,30311.0,98.5665,98.627,98.5492,98.5838,30311.0
2016-05-16 09:45:00,114.07,114.19,114.07,114.11,19604.0,98.6011,98.7048,98.6011,98.6356,19604.0
2016-05-16 09:50:00,114.11,114.19,114.07,114.09,7900.0,98.6356,98.7048,98.6011,98.6184,7900.0
2016-05-16 09:55:00,114.06,114.1,114.03,114.05,5019.0,98.5924,98.627,98.5665,98.5838,5019.0
2016-05-16 10:00:00,114.08,114.16,114.02,114.04,14862.0,98.6097,98.6789,98.5578,98.5751,14862.0
2016-05-16 10:05:00,114.08,114.16,114.07,114.13,9155.0,98.6097,98.6789,98.6011,98.6529,9155.0
2016-05-16 10:10:00,114.18,114.27,114.18,114.24,40981.0,98.6961,98.7739,98.6961,98.748,40981.0
2016-05-16 10:15:00,114.24,114.26,114.16,114.17,12750.0,98.748,98.7653,98.6789,98.6875,12750.0
2016-05-16 10:20:00,114.19,114.19,114.1,114.18,6518.0,98.7048,98.7048,98.627,98.6961,6518.0
2016-05-16 10:25:00,114.19,114.26,114.18,114.2,10085.0,98.7048,98.7653,98.6961,98.7134,10085.0
2016-05-16 10:30:00,114.21,114.24,114.19,114.21,8668.0,98.7221,98.748,98.7048,98.7221,8668.0
2016-05-16 10:35:00,114.23,114.31,114.23,114.28,8600.0,98.7394,98.8085,98.7394,98.7826,8600.0
2016-05-16 10:40:00,114.28,114.28,114.2,114.2,4900.0,98.7826,98.7826,98.7134,98.7134,4900.0
2016-05-16 10:45:00,114.18,114.31,114.18,114.31,6700.0,98.6961,98.8085,98.6961,98.8085,6700.0
2016-05-16 10:50:00,114.32,114.44,114.31,114.4,19942.0,98.8172,98.9209,98.8085,98.8863,19942.0
2016-05-16 10:55:00,114.41,114.43,114.38,114.41,5366.0,98.895,98.9122,98.869,98.895,5366.0
2016-05-16 11:00:00,114.42,114.52,114.42,114.5,23208.0,98.9036,98.99,98.9036,98.9728,23208.0
2016-05-16 11:05:00,114.52,114.55,114.47,114.47,23937.0,98.99,99.016,98.9468,98.9468,23937.0
2016-05-16 11:10:00,114.49,114.5,114.45,114.46,10888.0,98.9641,98.9728,98.9295,98.9382,10888.0
2016-05-16 11:15:00,114.46,114.49,114.45,114.46,5731.0,98.9382,98.9641,98.9295,98.9382,5731.0
2016-05-16 11:20:00,114.48,114.49,114.42,114.42,25397.0,98.9555,98.9641,98.9036,98.9036,25397.0
2016-05-16 11:25:00,114.41,114.51,114.41,114.49,9260.0,98.895,98.9814,98.895,98.9641,9260.0
2016-05-16 11:30:00,114.51,114.56,114.51,114.54,6100.0,98.9814,99.0246,98.9814,99.0073,6100.0
2016-05-16 11:35:00,114.53,114.54,114.51,114.53,3578.0,98.9987,99.0073,98.9814,98.9987,3578.0
2016-05-16 11:40:00,114.55,114.64,114.55,114.64,14309.0,99.016,99.0938,99.016,99.0938,14309.0
2016-05-16 11:45:00,114.65,114.67,114.64,114.66,11532.0,99.1024,99.1197,99.0938,99.1111,11532.0
2016-05-16 11:50:00,114.7,114.7,114.67,114.67,8389.0,99.1456,99.1456,99.1197,99.1197,8389.0
2016-05-16 11:55:00,114.68,114.71,114.68,114.7,7384.0,99.1283,99.1543,99.1283,99.1456,7384.0
2016-05-16 12:00:00,114.71,114.73,114.65,114.66,11160.0,99.1543,99.1716,99.1024,99.1111,11160.0
2016-05-16 12:05:00,114.65,114.66,114.63,114.65,5800.0,99.1024,99.1111,99.0851,99.1024,5800.0
2016-05-16 12:10:00,114.67,114.67,114.63,114.65,4605.0,99.1197,99.1197,99.0851,99.1024,4605.0
2016-05-16 12:15:00,114.66,114.71,114.63,114.63,6796.0,99.1111,99.1543,99.0851,99.0851,6796.0
2016-05-16 12:20:00,114.63,114.65,114.6,114.6,4743.0,99.0851,99.1024,99.0592,99.0592,4743.0
2016-05-16 12:25:00,114.61,114.62,114.53,114.53,26203.0,99.0678,99.0765,98.9987,98.9987,26203.0
2016-05-16 12:30:00,114.52,114.57,114.52,114.55,8459.0,98.99,99.0333,98.99,99.016,8459.0
2016-05-16 12:35:00,114.56,114.57,114.55,114.55,4683.0,99.0246,99.0333,99.016,99.016,4683.0
2016-05-16 12:40:00,114.55,114.59,114.54,114.59,5044.0,99.016,99.0505,99.0073,99.0505,5044.0
2016-05-16 12:45:00,114.58,114.61,114.57,114.58,3500.0,99.0419,99.0678,99.0333,99.0419,3500.0
2016-05-16 12:50:00,114.6,114.63,114.6,114.63,2199.0,99.0592,99.0851,99.0592,99.0851,2199.0
2016-05-16 12:55:00,114.64,114.7,114.64,114.69,9181.0,99.0938,99.1456,99.0938,99.137,9181.0
2016-05-16 13:00:00,114.69,114.76,114.68,114.72,11013.0,99.137,99.1975,99.1283,99.1629,11013.0
2016-05-16 13:05:00,114.72,114.72,114.65,114.65,14056.0,99.1629,99.1629,99.1024,99.1024,14056.0
2016-05-16 13:10:00,114.67,114.69,114.66,114.68,19428.0,99.1197,99.137,99.1111,99.1283,19428.0
2016-05-16 13:15:00,114.69,114.71,114.69,114.7,2770.0,99.137,99.1543,99.137,99.1456,2770.0
2016-05-16 13:20:00,114.71,114.73,114.7,114.7,5240.0,99.1543,99.1716,99.1456,99.1456,5240.0
2016-05-16 13:25:00,114.7,114.72,114.7,114.72,2389.0,99.1456,99.1629,99.1456,99.1629,2389.0
2016-05-16 13:30:00,114.72,114.74,114.66,114.66,8446.0,99.1629,99.1802,99.1111,99.1111,8446.0
2016-05-16 13:35:00,114.67,114.7,114.66,114.68,3591.0,99.1197,99.1456,99.1111,99.1283,3591.0
2016-05-16 13:40:00,114.66,114.69,114.63,114.63,5973.0,99.1111,99.137,99.0851,99.0851,5973.0
2016-05-16 13:45:00,114.62,114.67,114.62,114.66,3757.0,99.0765,99.1197,99.0765,99.1111,3757.0
2016-05-16 13:50:00,114.68,114.68,114.65,114.65,109420.0,99.1283,99.1283,99.1024,99.1024,109420.0
2016-05-16 13:55:00,114.66,114.73,114.66,114.68,6000.0,99.1111,99.1716,99.1111,99.1283,6000.0
2016-05-16 14:00:00,114.71,114.84,114.7,114.82,9217.0,99.1543,99.2666,99.1456,99.2494,9217.0
2016-05-16 14:05:00,114.82,114.89,114.82,114.88,10042.0,99.2494,99.3099,99.2494,99.3012,10042.0
2016-05-16 14:10:00,114.88,114.94,114.88,114.94,8691.0,99.3012,99.3531,99.3012,99.3531,8691.0
2016-05-16 14:15:00,114.95,114.96,114.92,114.93,12994.0,99.3617,99.3704,99.3358,99.3444,12994.0
2016-05-16 14:20:00,114.96,114.99,114.96,114.96,4274.0,99.3704,99.3963,99.3704,99.3704,4274.0
2016-05-16 14:25:00,114.96,115.0,114.94,114.99,9465.0,99.3704,99.4049,99.3531,99.3963,9465.0
2016-05-16 14:30:00,114.98,115.01,114.98,115.0,6400.0,99.3877,99.4136,99.3877,99.4049,6400.0
2016-05-16 14:35:00,115.0,115.0,114.94,114.95,5579.0,99.4049,99.4049,99.3531,99.3617,5579.0
2016-05-16 14:40:00,114.96,114.99,114.95,114.98,6723.0,99.3704,99.3963,99.3617,99.3877,6723.0
2016-05-16 14:45:00,114.97,115.02,114.97,114.98,6642.0,99.379,99.4222,99.379,99.3877,6642.0
2016-05-16 14:50:00,114.97,114.99,114.95,114.97,162486.0,99.379,99.3963,99.3617,99.379,162486.0
2016-05-16 14:55:00,114.98,115.0,114.97,114.99,2947.0,99.3877,99.4049,99.379,99.3963,2947.0
2016-05-16 15:00:00,114.99,115.06,114.99,115.03,12706.0,99.3963,99.4568,99.3963,99.4309,12706.0
2016-05-16 15:05:00,115.04,115.08,115.02,115.07,6310.0,99.4395,99.4741,99.4222,99.4655,6310.0
2016-05-16 15:10:00,115.07,115.07,114.95,114.95,10652.0,99.4655,99.4655,99.3617,99.3617,10652.0
2016-05-16 15:15:00,114.98,114.98,114.94,114.97,9407.0,99.3877,99.3877,99.3531,99.379,9407.0
2016-05-16 15:20:00,114.97,114.99,114.95,114.99,7975.0,99.379,99.3963,99.3617,99.3963,7975.0
2016-05-16 15:25:00,114.98,114.99,114.93,114.94,10994.0,99.3877,99.3963,99.3444,99.3531,10994.0
2016-05-16 15:30:00,114.93,114.93,114.8,114.81,42089.0,99.3444,99.3444,99.2321,99.2407,42089.0
2016-05-16 15:35:00,114.82,114.9,114.81,114.89,17546.0,99.2494,99.3185,99.2407,99.3099,17546.0
2016-05-16 15:40:00,114.88,114.88,114.83,114.85,7609.0,99.3012,99.3012,99.258,99.2753,7609.0
2016-05-16 15:45:00,114.84,114.85,114.76,114.84,25774.0,99.2666,99.2753,99.1975,99.2666,25774.0
2016-05-16 15:50:00,114.83,114.83,114.75,114.78,14563.0,99.258,99.258,99.1889,99.2148,14563.0
2016-05-16 15:55:00,114.77,114.81,114.73,114.77,23244.0,99.2061,99.2407,99.1716,99.2061,23244.0
2016-05-17 09:30:00,114.59,114.75,114.57,114.74,11263.0,99.0505,99.1889,99.0333,99.1802,11263.0
2016-05-17 09:35:00,114.67,114.67,114.41,114.46,11449.0,99.1197,99.1197,98.895,98.9382,11449.0
2016-05-17 09:40:00,114.39,114.46,114.34,114.4,9550.0,98.8777,98.9382,98.8345,98.8863,9550.0
2016-05-17 09:45:00,114.39,114.49,114.3,114.47,16091.0,98.8777,98.9641,98.7999,98.9468,16091.0
2016-05-17 09:50:00,114.43,114.53,114.38,114.43,30155.0,98.9122,98.9987,98.869,98.9122,30155.0
2016-05-17 09:55:00,114.44,114.55,114.43,114.52,23479.0,98.9209,99.016,98.9122,98.99,23479.0
2016-05-17 10:00:00,114.51,114.51,114.36,114.44,7500.0,98.9814,98.9814,98.8517,98.9209,7500.0
2016-05-17 10:05:00,114.41,114.41,114.27,114.29,27646.0,98.895,98.895,98.7739,98.7912,27646.0
2016-05-17 10:10:00,114.29,114.34,114.21,114.3,14538.0,98.7912,98.8345,98.7221,98.7999,14538.0
2016-05-17 10:15:00,114.31,114.46,114.28,114.42,8287.0,98.8085,98.9382,98.7826,98.9036,8287.0
2016-05-17 10:20:00,114.44,114.53,114.42,114.44,19696.0,98.9209,98.9987,98.9036,98.9209,19696.0
2016-05-17 10:25:00,114.47,114.47,114.36,114.39,9200.0,98.9468,98.9468,98.8517,98.8777,9200.0
2016-05-17 10:30:00,114.38,114.38,114.27,114.32,31807.0,98.869,98.869,98.7739,98.8172,31807.0
2016-05-17 10:35:00,114.33,114.41,114.32,114.41,14877.0,98.8258,98.895,98.8172,98.895,14877.0
2016-05-17 10:40:00,114.42,114.52,114.4,114.52,19031.0,98.9036,98.99,98.8863,98.99,19031.0
2016-05-17 10:45:00,114.51,114.57,114.5,114.52,46759.0,98.9814,99.0333,98.9728,98.99,46759.0
2016-05-17 10:50:00,114.5,114.58,114.47,114.58,32873.0,98.9728,99.0419,98.9468,99.0419,32873.0
2016-05-17 10:55:00,114.6,114.66,114.6,114.62,4523.0,99.0592,99.1111,99.0592,99.0765,4523.0
2016-05-17 11:00:00,114.63,114.64,114.54,114.57,30888.0,99.0851,99.0938,99.0073,99.0333,30888.0
2016-05-17 11:05:00,114.57,114.57,114.5,114.51,6450.0,99.0333,99.0333,98.9728,98.9814,6450.0
2016-05-17 11:10:00,114.53,114.54,114.49,114.52,14438.0,98.9987,99.0073,98.9641,98.99,14438.0
2016-05-17 11:15:00,114.52,114.65,114.5,114.57,33014.0,98.99,99.1024,98.9728,99.0333,33014.0
2016-05-17 11:20:00,114.56,114.6,114.55,114.57,10692.0,99.0246,99.0592,99.016,99.0333,10692.0
2016-05-17 11:25:00,114.57,114.57,114.42,114.42,19663.0,99.0333,99.0333,98.9036,98.9036,19663.0
2016-05-17 11:30:00,114.44,114.54,114.44,114.52,21184.0,98.9209,99.0073,98.9209,98.99,21184.0
2016-05-17 11:35:00,114.55,114.56,114.51,114.54,11961.0,99.016,99.0246,98.9814,99.0073,11961.0
2016-05-17 11:40:00,114.54,114.57,114.48,114.54,19683.0,99.0073,99.0333,98.9555,99.0073,19683.0
2016-05-17 11:45:00,114.56,114.63,114.54,114.63,9004.0,99.0246,99.0851,99.0073,99.0851,9004.0
2016-05-17 11:50:00,114.63,114.7,114.62,114.62,11372.0,99.0851,99.1456,99.0765,99.0765,11372.0
2016-05-17 11:55:00,114.64,114.65,114.62,114.62,3678.0,99.0938,99.1024,99.0765,99.0765,3678.0
2016-05-17 12:00:00,114.63,114.64,114.6,114.61,5442.0,99.0851,99.0938,99.0592,99.0678,5442.0
2016-05-17 12:05:00,114.62,114.64,114.56,114.56,9197.0,99.0765,99.0938,99.0246,99.0246,9197.0
2016-05-17 12:10:00,114.55,114.56,114.51,114.51,3965.0,99.016,99.0246,98.9814,98.9814,3965.0
2016-05-17 12:15:00,114.53,114.53,114.38,114.38,13585.0,98.9987,98.9987,98.869,98.869,13585.0
2016-05-17 12:20:00,114.37,114.39,114.34,114.35,3652.0,98.8604,98.8777,98.8345,98.8431,3652.0
2016-05-17 12:25:00,114.34,114.37,114.32,114.37,3200.0,98.8345,98.8604,98.8172,98.8604,3200.0
2016-05-17 12:30:00,114.37,114.37,114.29,114.33,4868.0,98.8604,98.8604,98.7912,98.8258,4868.0
2016-05-17 12:35:00,114.34,114.4,114.32,114.38,2924.0,98.8345,98.8863,98.8172,98.869,2924.0
2016-05-17 12:40:00,114.37,114.4,114.33,114.33,3500.0,98.8604,98.8863,98.8258,98.8258,3500.0
2016-05-17 12:45:00,114.32,114.33,114.29,114.3,5161.0,98.8172,98.8258,98.7912,98.7999,5161.0
2016-05-17 12:50:00,114.3,114.31,114.24,114.26,11581.0,98.7999,98.8085,98.748,98.7653,11581.0
2016-05-17 12:55:00,114.24,114.25,114.18,114.25,8472.0,98.748,98.7567,98.6961,98.7567,8472.0
2016-05-17 13:00:00,114.24,114.25,114.2,114.2,4705.0,98.748,98.7567,98.7134,98.7134,4705.0
2016-05-17 13:05:00,114.21,114.26,114.21,114.26,16250.0,98.7221,98.7653,98.7221,98.7653,16250.0
2016-05-17 13:10:00,114.25,114.25,114.22,114.25,4856.0,98.7567,98.7567,98.7307,98.7567,4856.0
2016-05-17 13:15:00,114.26,114.28,114.23,114.28,5064.0,98.7653,98.7826,98.7394,98.7826,5064.0
2016-05-17 13:20:00,114.29,114.33,114.26,114.26,11441.0,98.7912,98.8258,98.7653,98.7653,11441.0
2016-05-17 13:25:00,114.27,114.32,114.26,114.3,5105.0,98.7739,98.8172,98.7653,98.7999,5105.0
2016-05-17 13:30:00,114.29,114.37,114.28,114.35,5670.0,98.7912,98.8604,98.7826,98.8431,5670.0
2016-05-17 13:35:00,114.36,114.38,114.34,114.35,5104.0,98.8517,98.869,98.8345,98.8431,5104.0
2016-05-17 13:40:00,114.33,114.37,114.29,114.31,5687.0,98.8258,98.8604,98.7912,98.8085,5687.0
2016-05-17 13:45:00,114.31,114.32,114.26,114.27,8062.0,98.8085,98.8172,98.7653,98.7739,8062.0
2016-05-17 13:50:00,114.27,114.27,114.2,114.21,10132.0,98.7739,98.7739,98.7134,98.7221,10132.0
2016-05-17 13:55:00,114.22,114.22,113.97,113.97,29157.0,98.7307,98.7307,98.5146,98.5146,29157.0
2016-05-17 14:00:00,113.95,113.99,113.93,113.97,18634.0,98.4973,98.5319,98.4801,98.5146,18634.0
2016-05-17 14:05:00,113.97,113.97,113.86,113.86,13693.0,98.5146,98.5146,98.4195,98.4195,13693.0
2016-05-17 14:10:00,113.82,113.87,113.79,113.86,26041.0,98.385,98.4282,98.359,98.4195,26041.0
2016-05-17 14:15:00,113.86,113.87,113.68,113.69,29010.0,98.4195,98.4282,98.264,98.2726,29010.0
2016-05-17 14:20:00,113.68,113.69,113.52,113.55,76261.0,98.264,98.2726,98.1256,98.1516,76261.0
2016-05-17 14:25:00,113.56,113.6,113.43,113.59,45958.0,98.1602,98.1948,98.0479,98.1862,45958.0
2016-05-17 14:30:00,113.59,113.6,113.51,113.53,31643.0,98.1862,98.1948,98.117,98.1343,31643.0
2016-05-17 14:35:00,113.51,113.64,113.51,113.59,31282.0,98.117,98.2294,98.117,98.1862,31282.0
2016-05-17 14:40:00,113.6,113.65,113.56,113.63,12012.0,98.1948,98.238,98.1602,98.2207,12012.0
2016-05-17 14:45:00,113.63,113.69,113.61,113.63,18020.0,98.2207,98.2726,98.2034,98.2207,18020.0
2016-05-17 14:50:00,113.63,113.66,113.55,113.58,21619.0,98.2207,98.2467,98.1516,98.1775,21619.0
2016-05-17 14:55:00,113.58,113.71,113.53,113.69,15562.0,98.1775,98.2899,98.1343,98.2726,15562.0
2016-05-17 15:00:00,113.7,113.7,113.63,113.69,11711.0,98.2812,98.2812,98.2207,98.2726,11711.0
2016-05-17 15:05:00,113.7,113.87,113.7,113.85,13640.0,98.2812,98.4282,98.2812,98.4109,13640.0
2016-05-17 15:10:00,113.79,113.79,113.69,113.72,9602.0,98.359,98.359,98.2726,98.2985,9602.0
2016-05-17 15:15:00,113.72,113.73,113.6,113.6,21015.0,98.2985,98.3072,98.1948,98.1948,21015.0
2016-05-17 15:20:00,113.59,113.62,113.52,113.55,175248.0,98.1862,98.2121,98.1256,98.1516,175248.0
2016-05-17 15:25:00,113.54,113.54,113.39,113.5,37293.0,98.1429,98.1429,98.0133,98.1084,37293.0
2016-05-17 15:30:00,113.51,113.58,113.46,113.55,22512.0,98.117,98.1775,98.0738,98.1516,22512.0
2016-05-17 15:35:00,113.57,113.69,113.57,113.69,21839.0,98.1689,98.2726,98.1689,98.2726,21839.0
2016-05-17 15:40:00,113.72,113.73,113.57,113.65,23540.0,98.2985,98.3072,98.1689,98.238,23540.0
2016-05-17 15:45:00,113.66,113.7,113.61,113.65,34799.0,98.2467,98.2812,98.2034,98.238,34799.0
2016-05-17 15:50:00,113.66,113.71,113.63,113.7,32637.0,98.2467,98.2899,98.2207,98.2812,32637.0
2016-05-17 15:55:00,113.72,113.78,113.66,113.75,156376.0,98.2985,98.3504,98.2467,98.3245,156376.0
2016-05-18 09:30:00,113.49,113.51,113.44,113.49,4623.0,98.0997,98.117,98.0565,98.0997,4623.0
2016-05-18 09:35:00,113.36,113.47,113.33,113.46,3550.0,97.9873,98.0824,97.9614,98.0738,3550.0
2016-05-18 09:40:00,113.48,113.64,113.44,113.6,24282.0,98.0911,98.2294,98.0565,98.1948,24282.0
2016-05-18 09:45:00,113.61,113.64,113.52,113.53,21830.0,98.2034,98.2294,98.1256,98.1343,21830.0
2016-05-18 09:50:00,113.56,113.69,113.51,113.66,33965.0,98.1602,98.2726,98.117,98.2467,33965.0
2016-05-18 09:55:00,113.66,113.72,113.63,113.71,35624.0,98.2467,98.2985,98.2207,98.2899,35624.0
2016-05-18 10:00:00,113.74,113.74,113.65,113.67,15257.0,98.3158,98.3158,98.238,98.2553,15257.0
2016-05-18 10:05:00,113.69,113.81,113.69,113.77,18971.0,98.2726,98.3763,98.2726,98.3417,18971.0
2016-05-18 10:10:00,113.77,114.04,113.77,114.03,29968.0,98.3417,98.5751,98.3417,98.5665,29968.0
2016-05-18 10:15:00,114.06,114.07,114.01,114.02,10200.0,98.5924,98.6011,98.5492,98.5578,10200.0
2016-05-18 10:20:00,114.03,114.14,114.02,114.11,8589.0,98.5665,98.6616,98.5578,98.6356,8589.0
2016-05-18 10:25:00,114.11,114.22,114.11,114.17,58787.0,98.6356,98.7307,98.6356,98.6875,58787.0
2016-05-18 10:30:00,114.17,114.17,114.04,114.12,7517.0,98.6875,98.6875,98.5751,98.6443,7517.0
2016-05-18 10:35:00,114.08,114.09,113.96,113.96,13708.0,98.6097,98.6184,98.506,98.506,13708.0
2016-05-18 10:40:00,113.96,114.02,113.93,114.02,12600.0,98.506,98.5578,98.4801,98.5578,12600.0
2016-05-18 10:45:00,114.02,114.07,114.0,114.02,5557.0,98.5578,98.6011,98.5406,98.5578,5557.0
2016-05-18 10:50:00,114.03,114.07,113.86,113.88,6439.0,98.5665,98.6011,98.4195,98.4368,6439.0
2016-05-18 10:55:00,113.87,113.88,113.8,113.8,8341.0,98.4282,98.4368,98.3677,98.3677,8341.0
2016-05-18 11:00:00,113.81,113.92,113.81,113.92,21130.0,98.3763,98.4714,98.3763,98.4714,21130.0
2016-05-18 11:05:00,113.9,113.9,113.83,113.84,7570.0,98.4541,98.4541,98.3936,98.4023,7570.0
2016-05-18 11:10:00,113.87,113.9,113.83,113.89,30879.0,98.4282,98.4541,98.3936,98.4455,30879.0
2016-05-18 11:15:00,113.9,113.93,113.81,113.85,19107.0,98.4541,98.4801,98.3763,98.4109,19107.0
2016-05-18 11:20:00,113.85,113.99,113.85,113.88,11751.0,98.4109,98.5319,98.4109,98.4368,11751.0
2016-05-18 11:25:00,113.89,114.09,113.88,114.09,5235.0,98.4455,98.6184,98.4368,98.6184,5235.0
2016-05-18 11:30:00,114.07,114.08,113.96,114.04,25334.0,98.6011,98.6097,98.506,98.5751,25334.0
2016-05-18 11:35:00,114.05,114.15,114.03,114.12,13890.0,98.5838,98.6702,98.5665,98.6443,13890.0
2016-05-18 11:40:00,114.14,114.17,114.09,114.13,5343.0,98.6616,98.6875,98.6184,98.6529,5343.0
2016-05-18 11:45:00,114.15,114.18,114.12,114.16,4884.0,98.6702,98.6961,98.6443,98.6789,4884.0
2016-05-18 11:50:00,114.17,114.21,114.09,114.09,4400.0,98.6875,98.7221,98.6184,98.6184,4400.0
2016-05-18 11:55:00,114.07,114.1,113.96,113.96,14413.0,98.6011,98.627,98.506,98.506,14413.0
2016-05-18 12:00:00,113.98,113.98,113.95,113.95,2211.0,98.5233,98.5233,98.4973,98.4973,2211.0
2016-05-18 12:05:00,113.97,113.98,113.91,113.91,3173.0,98.5146,98.5233,98.4628,98.4628,3173.0
2016-05-18 12:10:00,113.92,113.93,113.91,113.93,300.0,98.4714,98.4801,98.4628,98.4801,300.0
2016-05-18 12:15:00,113.97,113.99,113.94,113.99,2812.0,98.5146,98.5319,98.4887,98.5319,2812.0
2016-05-18 12:20:00,114.02,114.07,114.0,114.07,3941.0,98.5578,98.6011,98.5406,98.6011,3941.0
2016-05-18 12:25:00,114.04,114.05,113.93,113.94,8342.0,98.5751,98.5838,98.4801,98.4887,8342.0
2016-05-18 12:30:00,113.96,114.01,113.95,114.01,500.0,98.506,98.5492,98.4973,98.5492,500.0
2016-05-18 12:35:00,114.02,114.03,113.98,114.02,2300.0,98.5578,98.5665,98.5233,98.5578,2300.0
2016-05-18 12:40:00,114.0,114.06,113.98,114.06,2528.0,98.5406,98.5924,98.5233,98.5924,2528.0
2016-05-18 12:45:00,114.05,114.06,114.04,114.05,1238.0,98.5838,98.5924,98.5751,98.5838,1238.0
2016-05-18 12:50:00,114.03,114.11,113.99,114.11,2527.0,98.5665,98.6356,98.5319,98.6356,2527.0
2016-05-18 12:55:00,114.08,114.2,114.06,114.2,5574.0,98.6097,98.7134,98.5924,98.7134,5574.0
2016-05-18 13:00:00,114.24,114.33,114.24,114.26,11121.0,98.748,98.8258,98.748,98.7653,11121.0
2016-05-18 13:05:00,114.28,114.28,114.22,114.24,3734.0,98.7826,98.7826,98.7307,98.748,3734.0
2016-05-18 13:10:00,114.26,114.27,114.26,114.27,1929.0,98.7653,98.7739,98.7653,98.7739,1929.0
2016-05-18 13:15:00,114.26,114.29,114.26,114.26,1325.0,98.7653,98.7912,98.7653,98.7653,1325.0
2016-05-18 13:20:00,114.28,114.46,114.27,114.42,25115.0,98.7826,98.9382,98.7739,98.9036,25115.0
2016-05-18 13:25:00,114.44,114.44,114.39,114.41,6210.0,98.9209,98.9209,98.8777,98.895,6210.0
2016-05-18 13:30:00,114.41,114.49,114.41,114.41,14512.0,98.895,98.9641,98.895,98.895,14512.0
2016-05-18 13:35:00,114.42,114.45,114.41,114.44,19860.0,98.9036,98.9295,98.895,98.9209,19860.0
2016-05-18 13:40:00,114.44,114.46,114.41,114.43,5005.0,98.9209,98.9382,98.895,98.9122,5005.0
2016-05-18 13:45:00,114.47,114.52,114.45,114.45,19784.0,98.9468,98.99,98.9295,98.9295,19784.0
2016-05-18 13:50:00,114.43,114.45,114.33,114.34,15755.0,98.9122,98.9295,98.8258,98.8345,15755.0
2016-05-18 13:55:00,114.33,114.37,114.31,114.32,9163.0,98.8258,98.8604,98.8085,98.8172,9163.0
2016-05-18 14:00:00,114.26,114.26,113.78,113.79,117461.0,98.7653,98.7653,98.3504,98.359,117461.0
2016-05-18 14:05:00,113.78,113.86,113.46,113.86,28028.0,98.3504,98.4195,98.0738,98.4195,28028.0
2016-05-18 14:10:00,113.84,113.85,113.61,113.63,24754.0,98.4023,98.4109,98.2034,98.2207,24754.0
2016-05-18 14:15:00,113.57,113.69,113.42,113.68,42663.0,98.1689,98.2726,98.0392,98.264,42663.0
2016-05-18 14:20:00,113.68,113.69,113.43,113.6,49617.0,98.264,98.2726,98.0479,98.1948,49617.0
2016-05-18 14:25:00,113.56,113.56,113.15,113.18,87871.0,98.1602,98.1602,97.8058,97.8318,87871.0
2016-05-18 14:30:00,113.18,113.23,113.01,113.23,79236.0,97.8318,97.875,97.6848,97.875,79236.0
2016-05-18 14:35:00,113.26,113.43,113.21,113.34,46167.0,97.9009,98.0479,97.8577,97.9701,46167.0
2016-05-18 14:40:00,113.33,113.54,113.27,113.43,45380.0,97.9614,98.1429,97.9096,98.0479,45380.0
2016-05-18 14:45:00,113.41,113.5,113.33,113.48,29728.0,98.0306,98.1084,97.9614,98.0911,29728.0
2016-05-18 14:50:00,113.56,113.69,113.52,113.55,45102.0,98.1602,98.2726,98.1256,98.1516,45102.0
2016-05-18 14:55:00,113.54,113.61,113.5,113.6,29690.0,98.1429,98.2034,98.1084,98.1948,29690.0
2016-05-18 15:00:00,113.65,113.84,113.58,113.78,38739.0,98.238,98.4023,98.1775,98.3504,38739.0
2016-05-18 15:05:00,113.76,113.79,113.68,113.68,9979.0,98.3331,98.359,98.264,98.264,9979.0
2016-05-18 15:10:00,113.7,113.7,113.44,113.53,41563.0,98.2812,98.2812,98.0565,98.1343,41563.0
2016-05-18 15:15:00,113.52,113.55,113.41,113.54,17766.0,98.1256,98.1516,98.0306,98.1429,17766.0
2016-05-18 15:20:00,113.54,113.54,113.3,113.33,22122.0,98.1429,98.1429,97.9355,97.9614,22122.0
2016-05-18 15:25:00,113.3,113.4,113.27,113.27,16514.0,97.9355,98.0219,97.9096,97.9096,16514.0
2016-05-18 15:30:00,113.29,113.5,113.28,113.49,42042.0,97.9268,98.1084,97.9182,98.0997,42042.0
2016-05-18 15:35:00,113.48,113.5,113.25,113.25,15150.0,98.0911,98.1084,97.8923,97.8923,15150.0
2016-05-18 15:40:00,113.26,113.46,113.25,113.44,17502.0,97.9009,98.0738,97.8923,98.0565,17502.0
2016-05-18 15:45:00,113.46,113.63,113.45,113.57,24144.0,98.0738,98.2207,98.0651,98.1689,24144.0
2016-05-18 15:50:00,113.57,113.6,113.49,113.55,14781.0,98.1689,98.1948,98.0997,98.1516,14781.0
2016-05-18 15:55:00,113.54,113.76,113.52,113.73,24203.0,98.1429,98.3331,98.1256,98.3072,24203.0
2016-05-19 09:30:00,113.17,113.35,113.14,113.23,12170.0,97.8231,97.9787,97.7972,97.875,12170.0
2016-05-19 09:35:00,113.21,113.42,113.21,113.33,11875.0,97.8577,98.0392,97.8577,97.9614,11875.0
2016-05-19 09:40:00,113.43,113.53,113.42,113.47,5758.0,98.0479,98.1343,98.0392,98.0824,5758.0
2016-05-19 09:45:00,113.52,113.55,113.34,113.39,10652.0,98.1256,98.1516,97.9701,98.0133,10652.0
2016-05-19 09:50:00,113.36,113.4,113.06,113.08,18391.0,97.9873,98.0219,97.728,97.7453,18391.0
2016-05-19 09:55:00,113.07,113.1,112.73,112.73,28405.0,97.7367,97.7626,97.4428,97.4428,28405.0
2016-05-19 10:00:00,112.73,112.91,112.71,112.89,10750.0,97.4428,97.5984,97.4255,97.5811,10750.0
2016-05-19 10:05:00,112.87,112.87,112.67,112.75,11387.0,97.5638,97.5638,97.3909,97.4601,11387.0
2016-05-19 10:10:00,112.72,112.81,112.62,112.67,22837.0,97.4341,97.5119,97.3477,97.3909,22837.0
2016-05-19 10:15:00,112.68,112.8,112.68,112.77,12651.0,97.3996,97.5033,97.3996,97.4774,12651.0
2016-05-19 10:20:00,112.77,112.8,112.68,112.78,19280.0,97.4774,97.5033,97.3996,97.486,19280.0
2016-05-19 10:25:00,112.77,112.87,112.74,112.87,10725.0,97.4774,97.5638,97.4514,97.5638,10725.0
2016-05-19 10:30:00,112.87,113.03,112.85,113.03,6753.0,97.5638,97.7021,97.5465,97.7021,6753.0
2016-05-19 10:35:00,113.01,113.02,112.79,112.81,32300.0,97.6848,97.6935,97.4946,97.5119,32300.0
2016-05-19 10:40:00,112.79,113.01,112.75,112.99,16893.0,97.4946,97.6848,97.4601,97.6675,16893.0
2016-05-19 10:45:00,113.0,113.0,112.84,112.94,5049.0,97.6762,97.6762,97.5379,97.6243,5049.0
2016-05-19 10:50:00,112.94,112.94,112.7,112.72,27307.0,97.6243,97.6243,97.4168,97.4341,27307.0
2016-05-19 10:55:00,112.75,112.79,112.66,112.66,6716.0,97.4601,97.4946,97.3823,97.3823,6716.0
2016-05-19 11:00:00,112.69,112.77,112.63,112.65,31613.0,97.4082,97.4774,97.3563,97.3736,31613.0
2016-05-19 11:05:00,112.61,112.69,112.56,112.62,82752.0,97.3391,97.4082,97.2958,97.3477,82752.0
2016-05-19 11:10:00,112.59,112.61,112.5,112.58,171321.0,97.3218,97.3391,97.244,97.3131,171321.0
2016-05-19 11:15:00,112.59,112.76,112.57,112.76,19634.0,97.3218,97.4687,97.3045,97.4687,19634.0
2016-05-19 11:20:00,112.75,112.76,112.68,112.76,10322.0,97.4601,97.4687,97.3996,97.4687,10322.0
2016-05-19 11:25:00,112.74,112.84,112.63,112.68,19556.0,97.4514,97.5379,97.3563,97.3996,19556.0
2016-05-19 11:30:00,112.7,112.7,112.61,112.66,8162.0,97.4168,97.4168,97.3391,97.3823,8162.0
2016-05-19 11:35:00,112.62,112.64,112.58,112.61,8580.0,97.3477,97.365,97.3131,97.3391,8580.0
2016-05-19 11:40:00,112.6,112.64,112.55,112.6,8700.0,97.3304,97.365,97.2872,97.3304,8700.0
2016-05-19 11:45:00,112.6,112.64,112.53,112.64,17628.0,97.3304,97.365,97.2699,97.365,17628.0
2016-05-19 11:50:00,112.64,112.67,112.56,112.57,7696.0,97.365,97.3909,97.2958,97.3045,7696.0
2016-05-19 11:55:00,112.57,112.82,112.57,112.79,14782.0,97.3045,97.5206,97.3045,97.4946,14782.0
2016-05-19 12:00:00,112.75,112.84,112.72,112.83,8929.0,97.4601,97.5379,97.4341,97.5292,8929.0
2016-05-19 12:05:00,112.85,112.89,112.82,112.88,16750.0,97.5465,97.5811,97.5206,97.5724,16750.0
2016-05-19 12:10:00,112.88,112.93,112.83,112.92,6873.0,97.5724,97.6157,97.5292,97.607,6873.0
2016-05-19 12:15:00,112.95,112.98,112.9,112.93,4550.0,97.6329,97.6589,97.5897,97.6157,4550.0
2016-05-19 12:20:00,112.93,112.97,112.88,112.93,9622.0,97.6157,97.6502,97.5724,97.6157,9622.0
2016-05-19 12:25:00,112.92,112.94,112.82,112.82,5415.0,97.607,97.6243,97.5206,97.5206,5415.0
2016-05-19 12:30:00,112.81,112.82,112.77,112.79,5972.0,97.5119,97.5206,97.4774,97.4946,5972.0
2016-05-19 12:35:00,112.78,112.89,112.74,112.87,6100.0,97.486,97.5811,97.4514,97.5638,6100.0
2016-05-19 12:40:00,112.86,112.86,112.76,112.79,8475.0,97.5552,97.5552,97.4687,97.4946,8475.0
2016-05-19 12:45:00,112.8,112.82,112.75,112.79,5945.0,97.5033,97.5206,97.4601,97.4946,5945.0
2016-05-19 12:50:00,112.77,112.77,112.67,112.67,8026.0,97.4774,97.4774,97.3909,97.3909,8026.0
2016-05-19 12:55:00,112.66,112.72,112.65,112.66,8108.0,97.3823,97.4341,97.3736,97.3823,8108.0
2016-05-19 13:00:00,112.66,112.73,112.65,112.73,15462.0,97.3823,97.4428,97.3736,97.4428,15462.0
2016-05-19 13:05:00,112.74,112.79,112.72,112.79,5844.0,97.4514,97.4946,97.4341,97.4946,5844.0
2016-05-19 13:10:00,112.78,112.92,112.73,112.91,9100.0,97.486,97.607,97.4428,97.5984,9100.0
2016-05-19 13:15:00,112.91,112.91,112.84,112.89,5264.0,97.5984,97.5984,97.5379,97.5811,5264.0
2016-05-19 13:20:00,112.91,112.92,112.82,112.84,7808.0,97.5984,97.607,97.5206,97.5379,7808.0
2016-05-19 13:25:00,112.84,112.93,112.84,112.92,6250.0,97.5379,97.6157,97.5379,97.607,6250.0
2016-05-19 13:30:00,112.94,113.04,112.93,113.02,14156.0,97.6243,97.7107,97.6157,97.6935,14156.0
2016-05-19 13:35:00,113.04,113.1,113.04,113.04,18920.0,97.7107,97.7626,97.7107,97.7107,18920.0
2016-05-19 13:40:00,113.04,113.15,113.04,113.11,21796.0,97.7107,97.8058,97.7107,97.7712,21796.0
2016-05-19 13:45:00,113.13,113.16,113.03,113.06,9373.0,97.7885,97.8145,97.7021,97.728,9373.0
2016-05-19 13:50:00,113.06,113.09,113.02,113.02,8357.0,97.728,97.754,97.6935,97.6935,8357.0
2016-05-19 13:55:00,113.01,113.06,113.0,113.0,5885.0,97.6848,97.728,97.6762,97.6762,5885.0
2016-05-19 14:00:00,113.0,113.06,112.98,112.98,5895.0,97.6762,97.728,97.6589,97.6589,5895.0
2016-05-19 14:05:00,112.99,113.11,112.99,113.11,12671.0,97.6675,97.7712,97.6675,97.7712,12671.0
2016-05-19 14:10:00,113.13,113.25,113.13,113.24,18845.0,97.7885,97.8923,97.7885,97.8836,18845.0
2016-05-19 14:15:00,113.24,113.29,113.18,113.27,10235.0,97.8836,97.9268,97.8318,97.9096,10235.0
2016-05-19 14:20:00,113.27,113.29,113.17,113.2,10978.0,97.9096,97.9268,97.8231,97.849,10978.0
2016-05-19 14:25:00,113.21,113.29,113.19,113.25,21356.0,97.8577,97.9268,97.8404,97.8923,21356.0
2016-05-19 14:30:00,113.27,113.27,113.14,113.15,6326.0,97.9096,97.9096,97.7972,97.8058,6326.0
2016-05-19 14:35:00,113.15,113.18,113.03,113.06,9645.0,97.8058,97.8318,97.7021,97.728,9645.0
2016-05-19 14:40:00,113.06,113.08,113.0,113.05,6914.0,97.728,97.7453,97.6762,97.7194,6914.0
2016-05-19 14:45:00,113.06,113.08,113.0,113.01,5767.0,97.728,97.7453,97.6762,97.6848,5767.0
2016-05-19 14:50:00,113.03,113.03,112.95,112.98,5874.0,97.7021,97.7021,97.6329,97.6589,5874.0
2016-05-19 14:55:00,113.01,113.05,112.96,112.98,8310.0,97.6848,97.7194,97.6416,97.6589,8310.0
2016-05-19 15:00:00,113.0,113.13,113.0,113.11,455635.0,97.6762,97.7885,97.6762,97.7712,455635.0
2016-05-19 15:05:00,113.13,113.21,113.13,113.18,83464.0,97.7885,97.8577,97.7885,97.8318,83464.0
2016-05-19 15:10:00,113.2,113.26,113.17,113.23,20489.0,97.849,97.9009,97.8231,97.875,20489.0
2016-05-19 15:15:00,113.23,113.28,113.14,113.28,15836.0,97.875,97.9182,97.7972,97.9182,15836.0
2016-05-19 15:20:00,113.28,113.4,113.27,113.34,41584.0,97.9182,98.0219,97.9096,97.9701,41584.0
2016-05-19 15:25:00,113.34,113.37,113.26,113.26,23892.0,97.9701,97.996,97.9009,97.9009,23892.0
2016-05-19 15:30:00,113.26,113.3,113.18,113.2,28837.0,97.9009,97.9355,97.8318,97.849,28837.0
2016-05-19 15:35:00,113.19,113.31,113.19,113.31,40145.0,97.8404,97.9441,97.8404,97.9441,40145.0
2016-05-19 15:40:00,113.32,113.37,113.23,113.24,44208.0,97.9528,97.996,97.875,97.8836,44208.0
2016-05-19 15:45:00,113.23,113.4,113.23,113.39,47912.0,97.875,98.0219,97.875,98.0133,47912.0
2016-05-19 15:50:00,113.39,113.4,113.32,113.39,37566.0,98.0133,98.0219,97.9528,98.0133,37566.0
2016-05-19 15:55:00,113.39,113.39,113.25,113.29,40917.0,98.0133,98.0133,97.8923,97.9268,40917.0
2016-05-20 09:30:00,113.76,113.82,113.7,113.77,6146.0,98.3331,98.385,98.2812,98.3417,6146.0
2016-05-20 09:35:00,113.97,113.97,113.9,113.9,12574.0,98.5146,98.5146,98.4541,98.4541,12574.0
2016-05-20 09:40:00,113.91,114.0,113.9,113.91,6328.0,98.4628,98.5406,98.4541,98.4628,6328.0
2016-05-20 09:45:00,113.94,113.97,113.85,113.96,29177.0,98.4887,98.5146,98.4109,98.506,29177.0
2016-05-20 09:50:00,113.99,114.19,113.99,114.06,27431.0,98.5319,98.7048,98.5319,98.5924,27431.0
2016-05-20 09:55:00,114.06,114.12,114.02,114.12,13120.0,98.5924,98.6443,98.5578,98.6443,13120.0
2016-05-20 10:00:00,114.14,114.16,114.07,114.15,12064.0,98.6616,98.6789,98.6011,98.6702,12064.0
2016-05-20 10:05:00,114.19,114.22,114.13,114.22,17640.0,98.7048,98.7307,98.6529,98.7307,17640.0
2016-05-20 10:10:00,114.26,114.31,114.22,114.29,10210.0,98.7653,98.8085,98.7307,98.7912,10210.0
2016-05-20 10:15:00,114.29,114.29,114.23,114.28,3751.0,98.7912,98.7912,98.7394,98.7826,3751.0
2016-05-20 10:20:00,114.25,114.25,114.1,114.13,16465.0,98.7567,98.7567,98.627,98.6529,16465.0
2016-05-20 10:25:00,114.1,114.14,114.07,114.08,5915.0,98.627,98.6616,98.6011,98.6097,5915.0
2016-05-20 10:30:00,114.09,114.12,114.06,114.08,4320.0,98.6184,98.6443,98.5924,98.6097,4320.0
2016-05-20 10:35:00,114.11,114.13,114.1,114.11,1600.0,98.6356,98.6529,98.627,98.6356,1600.0
2016-05-20 10:40:00,114.13,114.18,114.13,114.18,5238.0,98.6529,98.6961,98.6529,98.6961,5238.0
2016-05-20 10:45:00,114.2,114.24,114.18,114.19,36935.0,98.7134,98.748,98.6961,98.7048,36935.0
2016-05-20 10:50:00,114.18,114.19,114.13,114.13,6104.0,98.6961,98.7048,98.6529,98.6529,6104.0
2016-05-20 10:55:00,114.12,114.13,114.1,114.12,2521.0,98.6443,98.6529,98.627,98.6443,2521.0
2016-05-20 11:00:00,114.14,114.2,114.12,114.2,16408.0,98.6616,98.7134,98.6443,98.7134,16408.0
2016-05-20 11:05:00,114.21,114.25,114.18,114.21,30488.0,98.7221,98.7567,98.6961,98.7221,30488.0
2016-05-20 11:10:00,114.21,114.24,114.17,114.22,18820.0,98.7221,98.748,98.6875,98.7307,18820.0
2016-05-20 11:15:00,114.19,114.29,114.19,114.27,27447.0,98.7048,98.7912,98.7048,98.7739,27447.0
2016-05-20 11:20:00,114.27,114.32,114.24,114.29,18355.0,98.7739,98.8172,98.748,98.7912,18355.0
2016-05-20 11:25:00,114.29,114.34,114.28,114.29,5087.0,98.7912,98.8345,98.7826,98.7912,5087.0
2016-05-20 11:30:00,114.31,114.36,114.3,114.36,3100.0,98.8085,98.8517,98.7999,98.8517,3100.0
2016-05-20 11:35:00,114.36,114.4,114.35,114.37,4930.0,98.8517,98.8863,98.8431,98.8604,4930.0
2016-05-20 11:40:00,114.39,114.4,114.37,114.37,6928.0,98.8777,98.8863,98.8604,98.8604,6928.0
2016-05-20 11:45:00,114.38,114.38,114.33,114.33,4588.0,98.869,98.869,98.8258,98.8258,4588.0
2016-05-20 11:50:00,114.34,114.34,114.24,114.25,13705.0,98.8345,98.8345,98.748,98.7567,13705.0
2016-05-20 11:55:00,114.25,114.28,114.24,114.26,11984.0,98.7567,98.7826,98.748,98.7653,11984.0
2016-05-20 12:00:00,114.26,114.26,114.19,114.2,6614.0,98.7653,98.7653,98.7048,98.7134,6614.0
2016-05-20 12:05:00,114.21,114.23,114.21,114.23,1300.0,98.7221,98.7394,98.7221,98.7394,1300.0
2016-05-20 12:10:00,114.21,114.23,114.18,114.18,26461.0,98.7221,98.7394,98.6961,98.6961,26461.0
2016-05-20 12:15:00,114.18,114.24,114.18,114.23,23520.0,98.6961,98.748,98.6961,98.7394,23520.0
2016-05-20 12:20:00,114.24,114.28,114.23,114.27,3437.0,98.748,98.7826,98.7394,98.7739,3437.0
2016-05-20 12:25:00,114.26,114.26,114.22,114.26,3600.0,98.7653,98.7653,98.7307,98.7653,3600.0
2016-05-20 12:30:00,114.24,114.24,114.2,114.2,2966.0,98.748,98.748,98.7134,98.7134,2966.0
2016-05-20 12:35:00,114.21,114.28,114.21,114.25,7001.0,98.7221,98.7826,98.7221,98.7567,7001.0
2016-05-20 12:40:00,114.24,114.28,114.24,114.27,1900.0,98.748,98.7826,98.748,98.7739,1900.0
2016-05-20 12:45:00,114.27,114.3,114.26,114.26,875.0,98.7739,98.7999,98.7653,98.7653,875.0
2016-05-20 12:50:00,114.28,114.28,114.27,114.27,300.0,98.7826,98.7826,98.7739,98.7739,300.0
2016-05-20 12:55:00,114.28,114.28,114.23,114.23,1400.0,98.7826,98.7826,98.7394,98.7394,1400.0
2016-05-20 13:00:00,114.23,114.25,114.23,114.23,4684.0,98.7394,98.7567,98.7394,98.7394,4684.0
2016-05-20 13:05:00,114.16,114.18,114.16,114.18,1375.0,98.6789,98.6961,98.6789,98.6961,1375.0
2016-05-20 13:10:00,114.15,114.22,114.15,114.21,2401.0,98.6702,98.7307,98.6702,98.7221,2401.0
2016-05-20 13:15:00,114.21,114.26,114.2,114.23,2069.0,98.7221,98.7653,98.7134,98.7394,2069.0
2016-05-20 13:20:00,114.25,114.28,114.18,114.18,4538.0,98.7567,98.7826,98.6961,98.6961,4538.0
2016-05-20 13:25:00,114.18,114.19,114.13,114.13,1968.0,98.6961,98.7048,98.6529,98.6529,1968.0
2016-05-20 13:30:00,114.1,114.1,114.01,114.04,9827.0,98.627,98.627,98.5492,98.5751,9827.0
2016-05-20 13:35:00,114.04,114.07,114.01,114.01,4179.0,98.5751,98.6011,98.5492,98.5492,4179.0
2016-05-20 13:40:00,114.0,114.07,114.0,114.06,5499.0,98.5406,98.6011,98.5406,98.5924,5499.0
2016-05-20 13:45:00,114.05,114.05,113.97,114.01,5227.0,98.5838,98.5838,98.5146,98.5492,5227.0
2016-05-20 13:50:00,113.99,114.05,113.99,114.02,5000.0,98.5319,98.5838,98.5319,98.5578,5000.0
2016-05-20 13:55:00,113.99,114.02,113.97,114.01,4460.0,98.5319,98.5578,98.5146,98.5492,4460.0
2016-05-20 14:00:00,114.02,114.08,114.01,114.06,10657.0,98.5578,98.6097,98.5492,98.5924,10657.0
2016-05-20 14:05:00,114.06,114.1,114.03,114.09,11823.0,98.5924,98.627,98.5665,98.6184,11823.0
2016-05-20 14:10:00,114.09,114.12,114.08,114.08,7813.0,98.6184,98.6443,98.6097,98.6097,7813.0
2016-05-20 14:15:00,114.09,114.13,114.09,114.1,7124.0,98.6184,98.6529,98.6184,98.627,7124.0
2016-05-20 14:20:00,114.1,114.2,114.08,114.19,24548.0,98.627,98.7134,98.6097,98.7048,24548.0
2016-05-20 14:25:00,114.2,114.24,114.19,114.24,6188.0,98.7134,98.748,98.7048,98.748,6188.0
2016-05-20 14:30:00,114.23,114.25,114.2,114.22,23644.0,98.7394,98.7567,98.7134,98.7307,23644.0
2016-05-20 14:35:00,114.21,114.21,114.16,114.17,4440.0,98.7221,98.7221,98.6789,98.6875,4440.0
2016-05-20 14:40:00,114.17,114.18,114.15,114.15,5406.0,98.6875,98.6961,98.6702,98.6702,5406.0
2016-05-20 14:45:00,114.16,114.18,114.14,114.14,7709.0,98.6789,98.6961,98.6616,98.6616,7709.0
2016-05-20 14:50:00,114.14,114.19,114.14,114.15,7863.0,98.6616,98.7048,98.6616,98.6702,7863.0
2016-05-20 14:55:00,114.16,114.17,114.05,114.05,16547.0,98.6789,98.6875,98.5838,98.5838,16547.0
2016-05-20 15:00:00,114.08,114.08,113.93,113.94,12612.0,98.6097,98.6097,98.4801,98.4887,12612.0
2016-05-20 15:05:00,113.92,113.92,113.86,113.9,19581.0,98.4714,98.4714,98.4195,98.4541,19581.0
2016-05-20 15:10:00,113.9,113.99,113.87,113.98,6119.0,98.4541,98.5319,98.4282,98.5233,6119.0
2016-05-20 15:15:00,113.97,113.97,113.94,113.95,6195.0,98.5146,98.5146,98.4887,98.4973,6195.0
2016-05-20 15:20:00,113.93,113.96,113.87,113.87,7135.0,98.4801,98.506,98.4282,98.4282,7135.0
2016-05-20 15:25:00,113.88,113.93,113.88,113.91,10500.0,98.4368,98.4801,98.4368,98.4628,10500.0
2016-05-20 15:30:00,113.9,113.97,113.9,113.94,13708.0,98.4541,98.5146,98.4541,98.4887,13708.0
2016-05-20 15:35:00,113.95,113.98,113.92,113.96,12005.0,98.4973,98.5233,98.4714,98.506,12005.0
2016-05-20 15:40:00,113.96,114.02,113.95,113.97,37651.0,98.506,98.5578,98.4973,98.5146,37651.0
2016-05-20 15:45:00,113.96,114.01,113.95,114.0,22949.0,98.506,98.5492,98.4973,98.5406,22949.0
2016-05-20 15:50:00,114.0,114.05,113.98,114.04,13327.0,98.5406,98.5838,98.5233,98.5751,13327.0
2016-05-20 15:55:00,114.04,114.11,114.03,114.09,24675.0,98.5751,98.6356,98.5665,98.6184,24675.0
2016-05-23 09:30:00,114.02,114.23,114.02,114.13,9865.0,98.5578,98.7394,98.5578,98.6529,9865.0
2016-05-23 09:35:00,114.13,114.13,113.98,114.12,2983.0,98.6529,98.6529,98.5233,98.6443,2983.0
2016-05-23 09:40:00,114.16,114.2,114.1,114.11,8812.0,98.6789,98.7134,98.627,98.6356,8812.0
2016-05-23 09:45:00,114.11,114.15,114.03,114.12,8862.0,98.6356,98.6702,98.5665,98.6443,8862.0
2016-05-23 09:50:00,114.12,114.12,113.96,114.04,8803.0,98.6443,98.6443,98.506,98.5751,8803.0
2016-05-23 09:55:00,114.05,114.13,113.95,114.06,7403.0,98.5838,98.6529,98.4973,98.5924,7403.0
2016-05-23 10:00:00,114.11,114.24,114.08,114.19,4320.0,98.6356,98.748,98.6097,98.7048,4320.0
2016-05-23 10:05:00,114.24,114.28,114.17,114.18,4266.0,98.748,98.7826,98.6875,98.6961,4266.0
2016-05-23 10:10:00,114.19,114.25,114.11,114.15,4540.0,98.7048,98.7567,98.6356,98.6702,4540.0
2016-05-23 10:15:00,114.15,114.18,114.12,114.18,5524.0,98.6702,98.6961,98.6443,98.6961,5524.0
2016-05-23 10:20:00,114.22,114.28,114.21,114.25,4100.0,98.7307,98.7826,98.7221,98.7567,4100.0
2016-05-23 10:25:00,114.27,114.27,114.17,114.18,7403.0,98.7739,98.7739,98.6875,98.6961,7403.0
2016-05-23 10:30:00,114.16,114.22,114.12,114.21,3734.0,98.6789,98.7307,98.6443,98.7221,3734.0
2016-05-23 10:35:00,114.2,114.22,114.17,114.19,2600.0,98.7134,98.7307,98.6875,98.7048,2600.0
2016-05-23 10:40:00,114.16,114.16,114.07,114.09,2850.0,98.6789,98.6789,98.6011,98.6184,2850.0
2016-05-23 10:45:00,114.11,114.11,114.04,114.06,1623.0,98.6356,98.6356,98.5751,98.5924,1623.0
2016-05-23 10:50:00,114.07,114.09,114.04,114.06,3112.0,98.6011,98.6184,98.5751,98.5924,3112.0
2016-05-23 10:55:00,114.05,114.08,114.02,114.07,6190.0,98.5838,98.6097,98.5578,98.6011,6190.0
2016-05-23 11:00:00,114.07,114.15,114.03,114.13,21500.0,98.6011,98.6702,98.5665,98.6529,21500.0
2016-05-23 11:05:00,114.17,114.2,114.14,114.2,21889.0,98.6875,98.7134,98.6616,98.7134,21889.0
2016-05-23 11:10:00,114.21,114.23,114.16,114.16,13814.0,98.7221,98.7394,98.6789,98.6789,13814.0
2016-05-23 11:15:00,114.16,114.18,114.13,114.14,8205.0,98.6789,98.6961,98.6529,98.6616,8205.0
2016-05-23 11:20:00,114.14,114.17,114.13,114.15,3927.0,98.6616,98.6875,98.6529,98.6702,3927.0
2016-05-23 11:25:00,114.13,114.2,114.11,114.2,2614.0,98.6529,98.7134,98.6356,98.7134,2614.0
2016-05-23 11:30:00,114.21,114.23,114.01,114.02,12683.0,98.7221,98.7394,98.5492,98.5578,12683.0
2016-05-23 11:35:00,114.03,114.03,113.96,113.97,2135.0,98.5665,98.5665,98.506,98.5146,2135.0
2016-05-23 11:40:00,113.95,114.0,113.95,113.96,3200.0,98.4973,98.5406,98.4973,98.506,3200.0
2016-05-23 11:45:00,113.96,114.0,113.96,114.0,19403.0,98.506,98.5406,98.506,98.5406,19403.0
2016-05-23 11:50:00,113.99,113.99,113.92,113.94,3555.0,98.5319,98.5319,98.4714,98.4887,3555.0
2016-05-23 11:55:00,113.96,113.97,113.94,113.97,6125.0,98.506,98.5146,98.4887,98.5146,6125.0
2016-05-23 12:00:00,113.96,114.02,113.94,114.02,3961.0,98.506,98.5578,98.4887,98.5578,3961.0
2016-05-23 12:05:00,114.03,114.03,113.98,113.99,8906.0,98.5665,98.5665,98.5233,98.5319,8906.0
2016-05-23 12:10:00,114.0,114.03,113.98,114.01,6542.0,98.5406,98.5665,98.5233,98.5492,6542.0
2016-05-23 12:15:00,114.02,114.05,114.02,114.03,2852.0,98.5578,98.5838,98.5578,98.5665,2852.0
2016-05-23 12:20:00,114.06,114.08,114.04,114.07,3460.0,98.5924,98.6097,98.5751,98.6011,3460.0
2016-05-23 12:25:00,114.08,114.08,114.04,114.08,2637.0,98.6097,98.6097,98.5751,98.6097,2637.0
2016-05-23 12:30:00,114.07,114.07,114.04,114.07,2361.0,98.6011,98.6011,98.5751,98.6011,2361.0
2016-05-23 12:35:00,114.05,114.07,114.02,114.02,3326.0,98.5838,98.6011,98.5578,98.5578,3326.0
2016-05-23 12:40:00,114.0,114.12,113.99,114.12,12430.0,98.5406,98.6443,98.5319,98.6443,12430.0
2016-05-23 12:45:00,114.13,114.13,114.09,114.12,2600.0,98.6529,98.6529,98.6184,98.6443,2600.0
2016-05-23 12:50:00,114.11,114.12,114.1,114.11,900.0,98.6356,98.6443,98.627,98.6356,900.0
2016-05-23 12:55:00,114.13,114.14,114.11,114.14,1488.0,98.6529,98.6616,98.6356,98.6616,1488.0
2016-05-23 13:00:00,114.15,114.17,114.15,114.17,1200.0,98.6702,98.6875,98.6702,98.6875,1200.0
2016-05-23 13:05:00,114.17,114.19,114.15,114.16,2504.0,98.6875,98.7048,98.6702,98.6789,2504.0
2016-05-23 13:10:00,114.15,114.2,114.15,114.2,1893.0,98.6702,98.7134,98.6702,98.7134,1893.0
2016-05-23 13:15:00,114.21,114.22,114.18,114.18,5133.0,98.7221,98.7307,98.6961,98.6961,5133.0
2016-05-23 13:20:00,114.17,114.19,114.14,114.14,2100.0,98.6875,98.7048,98.6616,98.6616,2100.0
2016-05-23 13:25:00,114.13,114.18,114.13,114.15,2900.0,98.6529,98.6961,98.6529,98.6702,2900.0
2016-05-23 13:30:00,114.14,114.16,114.12,114.14,3631.0,98.6616,98.6789,98.6443,98.6616,3631.0
2016-05-23 13:35:00,114.13,114.14,114.09,114.13,13266.0,98.6529,98.6616,98.6184,98.6529,13266.0
2016-05-23 13:40:00,114.12,114.14,114.09,114.09,2323.0,98.6443,98.6616,98.6184,98.6184,2323.0
2016-05-23 13:45:00,114.08,114.1,114.07,114.07,6314.0,98.6097,98.627,98.6011,98.6011,6314.0
2016-05-23 13:50:00,114.07,114.13,114.07,114.13,2245.0,98.6011,98.6529,98.6011,98.6529,2245.0
2016-05-23 13:55:00,114.15,114.16,114.12,114.12,4809.0,98.6702,98.6789,98.6443,98.6443,4809.0
2016-05-23 14:00:00,114.13,114.16,114.12,114.14,6314.0,98.6529,98.6789,98.6443,98.6616,6314.0
2016-05-23 14:05:00,114.14,114.15,114.12,114.12,9374.0,98.6616,98.6702,98.6443,98.6443,9374.0
2016-05-23 14:10:00,114.12,114.16,114.12,114.15,3497.0,98.6443,98.6789,98.6443,98.6702,3497.0
2016-05-23 14:15:00,114.17,114.21,114.17,114.19,5294.0,98.6875,98.7221,98.6875,98.7048,5294.0
2016-05-23 14:20:00,114.18,114.21,114.17,114.17,2914.0,98.6961,98.7221,98.6875,98.6875,2914.0
2016-05-23 14:25:00,114.15,114.24,114.12,114.22,8466.0,98.6702,98.748,98.6443,98.7307,8466.0
2016-05-23 14:30:00,114.22,114.24,114.18,114.2,10230.0,98.7307,98.748,98.6961,98.7134,10230.0
2016-05-23 14:35:00,114.21,114.21,114.18,114.19,3002.0,98.7221,98.7221,98.6961,98.7048,3002.0
2016-05-23 14:40:00,114.19,114.22,114.19,114.22,1759.0,98.7048,98.7307,98.7048,98.7307,1759.0
2016-05-23 14:45:00,114.22,114.22,114.14,114.19,4639.0,98.7307,98.7307,98.6616,98.7048,4639.0
2016-05-23 14:50:00,114.21,114.21,114.15,114.15,6005.0,98.7221,98.7221,98.6702,98.6702,6005.0
2016-05-23 14:55:00,114.17,114.18,114.11,114.12,5300.0,98.6875,98.6961,98.6356,98.6443,5300.0
2016-05-23 15:00:00,114.13,114.16,114.07,114.07,6448.0,98.6529,98.6789,98.6011,98.6011,6448.0
2016-05-23 15:05:00,114.07,114.11,114.06,114.09,7301.0,98.6011,98.6356,98.5924,98.6184,7301.0
2016-05-23 15:10:00,114.08,114.08,114.02,114.03,6300.0,98.6097,98.6097,98.5578,98.5665,6300.0
2016-05-23 15:15:00,114.02,114.03,114.0,114.0,1908.0,98.5578,98.5665,98.5406,98.5406,1908.0
2016-05-23 15:20:00,113.99,114.03,113.98,114.03,6007.0,98.5319,98.5665,98.5233,98.5665,6007.0
2016-05-23 15:25:00,114.02,114.04,114.01,114.02,4400.0,98.5578,98.5751,98.5492,98.5578,4400.0
2016-05-23 15:30:00,114.01,114.1,114.0,114.05,4315.0,98.5492,98.627,98.5406,98.5838,4315.0
2016-05-23 15:35:00,114.03,114.04,114.0,114.02,4088.0,98.5665,98.5751,98.5406,98.5578,4088.0
2016-05-23 15:40:00,113.99,114.02,113.97,114.02,10912.0,98.5319,98.5578,98.5146,98.5578,10912.0
2016-05-23 15:45:00,114.0,114.02,113.95,113.99,18117.0,98.5406,98.5578,98.4973,98.5319,18117.0
2016-05-23 15:50:00,113.99,113.99,113.89,113.9,5917.0,98.5319,98.5319,98.4455,98.4541,5917.0
2016-05-23 15:55:00,113.9,113.9,113.81,113.88,13926.0,98.4541,98.4541,98.3763,98.4368,13926.0
2016-05-24 09:30:00,114.45,114.63,114.45,114.58,10446.0,98.9295,99.0851,98.9295,99.0419,10446.0
2016-05-24 09:35:00,114.61,114.79,114.61,114.74,8735.0,99.0678,99.2234,99.0678,99.1802,8735.0
2016-05-24 09:40:00,114.72,114.75,114.68,114.74,4564.0,99.1629,99.1889,99.1283,99.1802,4564.0
2016-05-24 09:45:00,114.75,114.87,114.75,114.84,19146.0,99.1889,99.2926,99.1889,99.2666,19146.0
2016-05-24 09:50:00,114.86,114.9,114.82,114.86,4000.0,99.2839,99.3185,99.2494,99.2839,4000.0
2016-05-24 09:55:00,114.92,114.96,114.85,114.85,7950.0,99.3358,99.3704,99.2753,99.2753,7950.0
2016-05-24 10:00:00,114.87,114.99,114.87,114.99,9961.0,99.2926,99.3963,99.2926,99.3963,9961.0
2016-05-24 10:05:00,114.99,115.05,114.98,115.01,6926.0,99.3963,99.4482,99.3877,99.4136,6926.0
2016-05-24 10:10:00,115.02,115.02,114.96,114.98,8000.0,99.4222,99.4222,99.3704,99.3877,8000.0
2016-05-24 10:15:00,115.02,115.08,115.02,115.08,2523.0,99.4222,99.4741,99.4222,99.4741,2523.0
2016-05-24 10:20:00,115.11,115.14,115.09,115.14,3381.0,99.5,99.526,99.4827,99.526,3381.0
2016-05-24 10:25:00,115.14,115.17,115.12,115.17,14600.0,99.526,99.5519,99.5087,99.5519,14600.0
2016-05-24 10:30:00,115.16,115.18,115.15,115.16,2028.0,99.5433,99.5605,99.5346,99.5433,2028.0
2016-05-24 10:35:00,115.19,115.32,115.19,115.24,30462.0,99.5692,99.6816,99.5692,99.6124,30462.0
2016-05-24 10:40:00,115.26,115.3,115.22,115.24,7250.0,99.6297,99.6643,99.5951,99.6124,7250.0
2016-05-24 10:45:00,115.24,115.25,115.21,115.23,3650.0,99.6124,99.621,99.5865,99.6038,3650.0
2016-05-24 10:50:00,115.26,115.26,115.21,115.22,7255.0,99.6297,99.6297,99.5865,99.5951,7255.0
2016-05-24 10:55:00,115.22,115.26,115.21,115.26,3277.0,99.5951,99.6297,99.5865,99.6297,3277.0
2016-05-24 11:00:00,115.27,115.33,115.27,115.33,8538.0,99.6383,99.6902,99.6383,99.6902,8538.0
2016-05-24 11:05:00,115.31,115.34,115.26,115.27,3768.0,99.6729,99.6988,99.6297,99.6383,3768.0
2016-05-24 11:10:00,115.27,115.29,115.22,115.23,2590.0,99.6383,99.6556,99.5951,99.6038,2590.0
2016-05-24 11:15:00,115.26,115.28,115.25,115.26,1270.0,99.6297,99.647,99.621,99.6297,1270.0
2016-05-24 11:20:00,115.27,115.31,115.27,115.3,6051.0,99.6383,99.6729,99.6383,99.6643,6051.0
2016-05-24 11:25:00,115.3,115.34,115.28,115.28,6223.0,99.6643,99.6988,99.647,99.647,6223.0
2016-05-24 11:30:00,115.27,115.29,115.24,115.24,40306.0,99.6383,99.6556,99.6124,99.6124,40306.0
2016-05-24 11:35:00,115.24,115.25,115.2,115.22,2000.0,99.6124,99.621,99.5778,99.5951,2000.0
2016-05-24 11:40:00,115.24,115.26,115.24,115.24,2919.0,99.6124,99.6297,99.6124,99.6124,2919.0
2016-05-24 11:45:00,115.26,115.28,115.25,115.28,2050.0,99.6297,99.647,99.621,99.647,2050.0
2016-05-24 11:50:00,115.28,115.34,115.28,115.34,1000.0,99.647,99.6988,99.647,99.6988,1000.0
2016-05-24 11:55:00,115.35,115.37,115.35,115.35,2081.0,99.7075,99.7248,99.7075,99.7075,2081.0
2016-05-24 12:00:00,115.37,115.37,115.36,115.36,800.0,99.7248,99.7248,99.7161,99.7161,800.0
2016-05-24 12:05:00,115.34,115.34,115.31,115.31,2320.0,99.6988,99.6988,99.6729,99.6729,2320.0
2016-05-24 12:10:00,115.34,115.34,115.32,115.33,20570.0,99.6988,99.6988,99.6816,99.6902,20570.0
2016-05-24 12:15:00,115.33,115.33,115.3,115.31,1300.0,99.6902,99.6902,99.6643,99.6729,1300.0
2016-05-24 12:20:00,115.31,115.34,115.31,115.31,3000.0,99.6729,99.6988,99.6729,99.6729,3000.0
2016-05-24 12:25:00,115.32,115.32,115.3,115.31,4525.0,99.6816,99.6816,99.6643,99.6729,4525.0
2016-05-24 12:30:00,115.32,115.32,115.29,115.3,4484.0,99.6816,99.6816,99.6556,99.6643,4484.0
2016-05-24 12:35:00,115.29,115.3,115.27,115.29,6465.0,99.6556,99.6643,99.6383,99.6556,6465.0
2016-05-24 12:40:00,115.3,115.34,115.29,115.32,3240.0,99.6643,99.6988,99.6556,99.6816,3240.0
2016-05-24 12:45:00,115.33,115.33,115.31,115.32,1394.0,99.6902,99.6902,99.6729,99.6816,1394.0
2016-05-24 12:50:00,115.32,115.4,115.31,115.37,4830.0,99.6816,99.7507,99.6729,99.7248,4830.0
2016-05-24 12:55:00,115.39,115.42,115.39,115.42,1900.0,99.7421,99.768,99.7421,99.768,1900.0
2016-05-24 13:00:00,115.43,115.45,115.42,115.42,2482.0,99.7766,99.7939,99.768,99.768,2482.0
2016-05-24 13:05:00,115.45,115.45,115.38,115.38,1775.0,99.7939,99.7939,99.7334,99.7334,1775.0
2016-05-24 13:10:00,115.37,115.42,115.37,115.41,3347.0,99.7248,99.768,99.7248,99.7593,3347.0
2016-05-24 13:15:00,115.4,115.42,115.38,115.4,4676.0,99.7507,99.768,99.7334,99.7507,4676.0
2016-05-24 13:20:00,115.39,115.4,115.36,115.37,2068.0,99.7421,99.7507,99.7161,99.7248,2068.0
2016-05-24 13:25:00,115.37,115.38,115.36,115.36,1821.0,99.7248,99.7334,99.7161,99.7161,1821.0
2016-05-24 13:30:00,115.37,115.39,115.33,115.33,3485.0,99.7248,99.7421,99.6902,99.6902,3485.0
2016-05-24 13:35:00,115.32,115.33,115.29,115.3,9001.0,99.6816,99.6902,99.6556,99.6643,9001.0
2016-05-24 13:40:00,115.3,115.32,115.27,115.28,5615.0,99.6643,99.6816,99.6383,99.647,5615.0
2016-05-24 13:45:00,115.26,115.34,115.25,115.34,6920.0,99.6297,99.6988,99.621,99.6988,6920.0
2016-05-24 13:50:00,115.33,115.34,115.29,115.3,2601.0,99.6902,99.6988,99.6556,99.6643,2601.0
2016-05-24 13:55:00,115.3,115.31,115.29,115.31,2400.0,99.6643,99.6729,99.6556,99.6729,2400.0
2016-05-24 14:00:00,115.29,115.3,115.27,115.3,1680.0,99.6556,99.6643,99.6383,99.6643,1680.0
2016-05-24 14:05:00,115.32,115.32,115.25,115.27,1400.0,99.6816,99.6816,99.621,99.6383,1400.0
2016-05-24 14:10:00,115.29,115.37,115.27,115.36,7758.0,99.6556,99.7248,99.6383,99.7161,7758.0
2016-05-24 14:15:00,115.35,115.35,115.34,115.34,1200.0,99.7075,99.7075,99.6988,99.6988,1200.0
2016-05-24 14:20:00,115.31,115.34,115.31,115.34,1030.0,99.6729,99.6988,99.6729,99.6988,1030.0
2016-05-24 14:25:00,115.34,115.34,115.31,115.32,1527.0,99.6988,99.6988,99.6729,99.6816,1527.0
2016-05-24 14:30:00,115.31,115.34,115.31,115.32,13008.0,99.6729,99.6988,99.6729,99.6816,13008.0
2016-05-24 14:35:00,115.31,115.32,115.29,115.29,5066.0,99.6729,99.6816,99.6556,99.6556,5066.0
2016-05-24 14:40:00,115.31,115.34,115.29,115.29,3500.0,99.6729,99.6988,99.6556,99.6556,3500.0
2016-05-24 14:45:00,115.28,115.36,115.28,115.36,277229.0,99.647,99.7161,99.647,99.7161,277229.0
2016-05-24 14:50:00,115.36,115.42,115.36,115.39,6449.0,99.7161,99.768,99.7161,99.7421,6449.0
2016-05-24 14:55:00,115.43,115.44,115.38,115.38,3420.0,99.7766,99.7853,99.7334,99.7334,3420.0
2016-05-24 15:00:00,115.38,115.45,115.38,115.43,1960.0,99.7334,99.7939,99.7334,99.7766,1960.0
2016-05-24 15:05:00,115.42,115.43,115.41,115.43,3494.0,99.768,99.7766,99.7593,99.7766,3494.0
2016-05-24 15:10:00,115.44,115.46,115.43,115.45,7338.0,99.7853,99.8026,99.7766,99.7939,7338.0
2016-05-24 15:15:00,115.47,115.53,115.46,115.53,4620.0,99.8112,99.8631,99.8026,99.8631,4620.0
2016-05-24 15:20:00,115.51,115.6,115.51,115.6,5587.0,99.8458,99.9236,99.8458,99.9236,5587.0
2016-05-24 15:25:00,115.63,115.63,115.5,115.55,56888.0,99.9495,99.9495,99.8371,99.8804,56888.0
2016-05-24 15:30:00,115.56,115.56,115.47,115.47,5476.0,99.889,99.889,99.8112,99.8112,5476.0
2016-05-24 15:35:00,115.48,115.51,115.46,115.51,5153.0,99.8199,99.8458,99.8026,99.8458,5153.0
2016-05-24 15:40:00,115.5,115.53,115.46,115.48,12099.0,99.8371,99.8631,99.8026,99.8199,12099.0
2016-05-24 15:45:00,115.49,115.5,115.47,115.48,9056.0,99.8285,99.8371,99.8112,99.8199,9056.0
2016-05-24 15:50:00,115.47,115.52,115.47,115.48,13171.0,99.8112,99.8544,99.8112,99.8199,13171.0
2016-05-24 15:55:00,115.48,115.5,115.41,115.41,38344.0,99.8199,99.8371,99.7593,99.7593,38344.0
2016-05-25 09:30:00,115.89,115.97,115.86,115.97,7756.0,100.1743,100.2434,100.1483,100.2434,7756.0
2016-05-25 09:35:00,115.98,116.04,115.98,116.01,1946.0,100.2521,100.3039,100.2521,100.278,1946.0
2016-05-25 09:40:00,116.03,116.11,115.96,116.11,6300.0,100.2953,100.3644,100.2348,100.3644,6300.0
2016-05-25 09:45:00,116.14,116.14,116.0,116.05,7666.0,100.3904,100.3904,100.2693,100.3126,7666.0
2016-05-25 09:50:00,116.08,116.16,116.08,116.15,15315.0,100.3385,100.4076,100.3385,100.399,15315.0
2016-05-25 09:55:00,116.14,116.21,116.14,116.18,5561.0,100.3904,100.4509,100.3904,100.4249,5561.0
2016-05-25 10:00:00,116.18,116.25,116.18,116.24,5485.0,100.4249,100.4854,100.4249,100.4768,5485.0
2016-05-25 10:05:00,116.22,116.33,116.22,116.28,11784.0,100.4595,100.5546,100.4595,100.5114,11784.0
2016-05-25 10:10:00,116.34,116.36,116.33,116.36,19244.0,100.5632,100.5805,100.5546,100.5805,19244.0
2016-05-25 10:15:00,116.36,116.41,116.36,116.41,1758.0,100.5805,100.6237,100.5805,100.6237,1758.0
2016-05-25 10:20:00,116.44,116.44,116.35,116.37,7440.0,100.6497,100.6497,100.5719,100.5892,7440.0
2016-05-25 10:25:00,116.36,116.38,116.33,116.34,2200.0,100.5805,100.5978,100.5546,100.5632,2200.0
2016-05-25 10:30:00,116.33,116.39,116.29,116.32,6822.0,100.5546,100.6065,100.52,100.5459,6822.0
2016-05-25 10:35:00,116.36,116.36,116.31,116.32,20127.0,100.5805,100.5805,100.5373,100.5459,20127.0
2016-05-25 10:40:00,116.28,116.3,116.27,116.3,4150.0,100.5114,100.5287,100.5027,100.5287,4150.0
2016-05-25 10:45:00,116.31,116.32,116.22,116.23,5265.0,100.5373,100.5459,100.4595,100.4681,5265.0
2016-05-25 10:50:00,116.25,116.28,116.22,116.28,2290.0,100.4854,100.5114,100.4595,100.5114,2290.0
2016-05-25 10:55:00,116.27,116.33,116.24,116.28,4100.0,100.5027,100.5546,100.4768,100.5114,4100.0
2016-05-25 11:00:00,116.29,116.38,116.29,116.38,12247.0,100.52,100.5978,100.52,100.5978,12247.0
2016-05-25 11:05:00,116.36,116.39,116.26,116.27,16155.0,100.5805,100.6065,100.4941,100.5027,16155.0
2016-05-25 11:10:00,116.28,116.28,116.17,116.19,19226.0,100.5114,100.5114,100.4163,100.4336,19226.0
2016-05-25 11:15:00,116.22,116.26,116.21,116.21,2130.0,100.4595,100.4941,100.4509,100.4509,2130.0
2016-05-25 11:20:00,116.21,116.22,116.17,116.18,10438.0,100.4509,100.4595,100.4163,100.4249,10438.0
2016-05-25 11:25:00,116.18,116.2,116.16,116.18,3000.0,100.4249,100.4422,100.4076,100.4249,3000.0
2016-05-25 11:30:00,116.19,116.23,116.17,116.23,1800.0,100.4336,100.4681,100.4163,100.4681,1800.0
2016-05-25 11:35:00,116.23,116.24,116.2,116.2,2459.0,100.4681,100.4768,100.4422,100.4422,2459.0
2016-05-25 11:40:00,116.21,116.21,116.17,116.17,5310.0,100.4509,100.4509,100.4163,100.4163,5310.0
2016-05-25 11:45:00,116.18,116.22,116.17,116.18,1800.0,100.4249,100.4595,100.4163,100.4249,1800.0
2016-05-25 11:50:00,116.17,116.2,116.15,116.19,3705.0,100.4163,100.4422,100.399,100.4336,3705.0
2016-05-25 11:55:00,116.17,116.25,116.15,116.22,6033.0,100.4163,100.4854,100.399,100.4595,6033.0
2016-05-25 12:00:00,116.25,116.26,116.23,116.24,3550.0,100.4854,100.4941,100.4681,100.4768,3550.0
2016-05-25 12:05:00,116.24,116.27,116.22,116.23,4117.0,100.4768,100.5027,100.4595,100.4681,4117.0
2016-05-25 12:10:00,116.24,116.26,116.21,116.21,2600.0,100.4768,100.4941,100.4509,100.4509,2600.0
2016-05-25 12:15:00,116.2,116.24,116.19,116.19,1300.0,100.4422,100.4768,100.4336,100.4336,1300.0
2016-05-25 12:20:00,116.16,116.18,116.14,116.15,3555.0,100.4076,100.4249,100.3904,100.399,3555.0
2016-05-25 12:25:00,116.17,116.18,116.15,116.15,3372.0,100.4163,100.4249,100.399,100.399,3372.0
2016-05-25 12:30:00,116.16,116.19,116.15,116.18,2401.0,100.4076,100.4336,100.399,100.4249,2401.0
2016-05-25 12:35:00,116.18,116.2,116.17,116.2,2600.0,100.4249,100.4422,100.4163,100.4422,2600.0
2016-05-25 12:40:00,116.21,116.24,116.21,116.22,3194.0,100.4509,100.4768,100.4509,100.4595,3194.0
2016-05-25 12:45:00,116.22,116.22,116.2,116.21,1200.0,100.4595,100.4595,100.4422,100.4509,1200.0
2016-05-25 12:50:00,116.23,116.25,116.22,116.24,4064.0,100.4681,100.4854,100.4595,100.4768,4064.0
2016-05-25 12:55:00,116.23,116.25,116.22,116.24,1259.0,100.4681,100.4854,100.4595,100.4768,1259.0
2016-05-25 13:00:00,116.24,116.4,116.24,116.37,10846.0,100.4768,100.6151,100.4768,100.5892,10846.0
2016-05-25 13:05:00,116.4,116.41,116.38,116.38,2936.0,100.6151,100.6237,100.5978,100.5978,2936.0
2016-05-25 13:10:00,116.38,116.39,116.36,116.38,1200.0,100.5978,100.6065,100.5805,100.5978,1200.0
2016-05-25 13:15:00,116.36,116.37,116.36,116.37,200.0,100.5805,100.5892,100.5805,100.5892,200.0
2016-05-25 13:20:00,116.36,116.44,116.35,116.42,14242.0,100.5805,100.6497,100.5719,100.6324,14242.0
2016-05-25 13:25:00,116.4,116.42,116.38,116.4,9290.0,100.6151,100.6324,100.5978,100.6151,9290.0
2016-05-25 13:30:00,116.4,116.42,116.39,116.39,10637.0,100.6151,100.6324,100.6065,100.6065,10637.0
2016-05-25 13:35:00,116.39,116.41,116.37,116.39,2373.0,100.6065,100.6237,100.5892,100.6065,2373.0
2016-05-25 13:40:00,116.39,116.39,116.34,116.39,5592.0,100.6065,100.6065,100.5632,100.6065,5592.0
2016-05-25 13:45:00,116.39,116.39,116.35,116.35,4822.0,100.6065,100.6065,100.5719,100.5719,4822.0
2016-05-25 13:50:00,116.36,116.4,116.36,116.39,2271.0,100.5805,100.6151,100.5805,100.6065,2271.0
2016-05-25 13:55:00,116.4,116.42,116.38,116.41,5063.0,100.6151,100.6324,100.5978,100.6237,5063.0
2016-05-25 14:00:00,116.42,116.42,116.32,116.32,8332.0,100.6324,100.6324,100.5459,100.5459,8332.0
2016-05-25 14:05:00,116.33,116.34,116.3,116.32,1806.0,100.5546,100.5632,100.5287,100.5459,1806.0
2016-05-25 14:10:00,116.33,116.35,116.3,116.3,5990.0,100.5546,100.5719,100.5287,100.5287,5990.0
2016-05-25 14:15:00,116.31,116.34,116.3,116.33,4104.0,100.5373,100.5632,100.5287,100.5546,4104.0
2016-05-25 14:20:00,116.33,116.35,116.31,116.34,283155.0,100.5546,100.5719,100.5373,100.5632,283155.0
2016-05-25 14:25:00,116.35,116.38,116.34,116.37,3612.0,100.5719,100.5978,100.5632,100.5892,3612.0
2016-05-25 14:30:00,116.35,116.38,116.32,116.38,8082.0,100.5719,100.5978,100.5459,100.5978,8082.0
2016-05-25 14:35:00,116.42,116.42,116.37,116.39,6617.0,100.6324,100.6324,100.5892,100.6065,6617.0
2016-05-25 14:40:00,116.38,116.39,116.35,116.37,4732.0,100.5978,100.6065,100.5719,100.5892,4732.0
2016-05-25 14:45:00,116.37,116.45,116.28,116.28,13384.0,100.5892,100.6583,100.5114,100.5114,13384.0
2016-05-25 14:50:00,116.28,116.29,116.23,116.26,12998.0,100.5114,100.52,100.4681,100.4941,12998.0
2016-05-25 14:55:00,116.24,116.26,116.19,116.19,9229.0,100.4768,100.4941,100.4336,100.4336,9229.0
2016-05-25 15:00:00,116.21,116.23,116.16,116.17,2324.0,100.4509,100.4681,100.4076,100.4163,2324.0
2016-05-25 15:05:00,116.17,116.24,116.17,116.24,3800.0,100.4163,100.4768,100.4163,100.4768,3800.0
2016-05-25 15:10:00,116.25,116.27,116.2,116.22,9138.0,100.4854,100.5027,100.4422,100.4595,9138.0
2016-05-25 15:15:00,116.23,116.31,116.23,116.28,13910.0,100.4681,100.5373,100.4681,100.5114,13910.0
2016-05-25 15:20:00,116.28,116.33,116.28,116.31,6032.0,100.5114,100.5546,100.5114,100.5373,6032.0
2016-05-25 15:25:00,116.32,116.47,116.3,116.47,9898.0,100.5459,100.6756,100.5287,100.6756,9898.0
2016-05-25 15:30:00,116.48,116.48,116.43,116.43,13923.0,100.6842,100.6842,100.641,100.641,13923.0
2016-05-25 15:35:00,116.42,116.42,116.37,116.38,48846.0,100.6324,100.6324,100.5892,100.5978,48846.0
2016-05-25 15:40:00,116.36,116.38,116.32,116.35,10228.0,100.5805,100.5978,100.5459,100.5719,10228.0
2016-05-25 15:45:00,116.35,116.35,116.24,116.28,32254.0,100.5719,100.5719,100.4768,100.5114,32254.0
2016-05-25 15:50:00,116.28,116.32,116.24,116.25,36571.0,100.5114,100.5459,100.4768,100.4854,36571.0
2016-05-25 15:55:00,116.25,116.33,116.22,116.22,37640.0,100.4854,100.5546,100.4595,100.4595,37640.0
2016-05-26 09:30:00,116.33,116.48,116.31,116.44,5514.0,100.5546,100.6842,100.5373,100.6497,5514.0
2016-05-26 09:35:00,116.46,116.46,116.3,116.38,2377.0,100.667,100.667,100.5287,100.5978,2377.0
2016-05-26 09:40:00,116.37,116.46,116.31,116.45,15000.0,100.5892,100.667,100.5373,100.6583,15000.0
2016-05-26 09:45:00,116.45,116.45,116.24,116.3,15449.0,100.6583,100.6583,100.4768,100.5287,15449.0
2016-05-26 09:50:00,116.32,116.32,116.21,116.21,6600.0,100.5459,100.5459,100.4509,100.4509,6600.0
2016-05-26 09:55:00,116.18,116.22,116.09,116.1,10653.0,100.4249,100.4595,100.3471,100.3558,10653.0
2016-05-26 10:00:00,116.1,116.23,116.1,116.21,10436.0,100.3558,100.4681,100.3558,100.4509,10436.0
2016-05-26 10:05:00,116.12,116.24,116.12,116.2,10527.0,100.3731,100.4768,100.3731,100.4422,10527.0
2016-05-26 10:10:00,116.23,116.27,116.21,116.22,1307.0,100.4681,100.5027,100.4509,100.4595,1307.0
2016-05-26 10:15:00,116.22,116.31,116.22,116.3,3700.0,100.4595,100.5373,100.4595,100.5287,3700.0
2016-05-26 10:20:00,116.31,116.33,116.26,116.26,10600.0,100.5373,100.5546,100.4941,100.4941,10600.0
2016-05-26 10:25:00,116.3,116.32,116.22,116.27,6541.0,100.5287,100.5459,100.4595,100.5027,6541.0
2016-05-26 10:30:00,116.27,116.38,116.27,116.29,12012.0,100.5027,100.5978,100.5027,100.52,12012.0
2016-05-26 10:35:00,116.28,116.31,116.23,116.31,7190.0,100.5114,100.5373,100.4681,100.5373,7190.0
2016-05-26 10:40:00,116.3,116.35,116.3,116.33,5467.0,100.5287,100.5719,100.5287,100.5546,5467.0
2016-05-26 10:45:00,116.28,116.28,116.19,116.19,7755.0,100.5114,100.5114,100.4336,100.4336,7755.0
2016-05-26 10:50:00,116.2,116.2,116.13,116.13,9743.0,100.4422,100.4422,100.3817,100.3817,9743.0
2016-05-26 10:55:00,116.13,116.16,116.08,116.09,3347.0,100.3817,100.4076,100.3385,100.3471,3347.0
2016-05-26 11:00:00,116.08,116.14,116.07,116.12,4396.0,100.3385,100.3904,100.3298,100.3731,4396.0
2016-05-26 11:05:00,116.1,116.11,116.07,116.08,3800.0,100.3558,100.3644,100.3298,100.3385,3800.0
2016-05-26 11:10:00,116.11,116.16,116.08,116.15,1924.0,100.3644,100.4076,100.3385,100.399,1924.0
2016-05-26 11:15:00,116.14,116.16,116.1,116.14,2329.0,100.3904,100.4076,100.3558,100.3904,2329.0
2016-05-26 11:20:00,116.12,116.23,116.1,116.21,14529.0,100.3731,100.4681,100.3558,100.4509,14529.0
2016-05-26 11:25:00,116.21,116.23,116.17,116.23,4378.0,100.4509,100.4681,100.4163,100.4681,4378.0
2016-05-26 11:30:00,116.24,116.25,116.16,116.22,19688.0,100.4768,100.4854,100.4076,100.4595,19688.0
2016-05-26 11:35:00,116.23,116.24,116.2,116.2,2430.0,100.4681,100.4768,100.4422,100.4422,2430.0
2016-05-26 11:40:00,116.22,116.27,116.2,116.24,3441.0,100.4595,100.5027,100.4422,100.4768,3441.0
2016-05-26 11:45:00,116.23,116.24,116.22,116.22,570.0,100.4681,100.4768,100.4595,100.4595,570.0
2016-05-26 11:50:00,116.17,116.21,116.17,116.2,1700.0,100.4163,100.4509,100.4163,100.4422,1700.0
2016-05-26 11:55:00,116.22,116.23,116.18,116.22,4200.0,100.4595,100.4681,100.4249,100.4595,4200.0
2016-05-26 12:00:00,116.21,116.24,116.2,116.21,800.0,100.4509,100.4768,100.4422,100.4509,800.0
2016-05-26 12:05:00,116.23,116.28,116.2,116.22,17907.0,100.4681,100.5114,100.4422,100.4595,17907.0
2016-05-26 12:10:00,116.22,116.25,116.19,116.21,4379.0,100.4595,100.4854,100.4336,100.4509,4379.0
2016-05-26 12:15:00,116.2,116.2,116.15,116.15,2249.0,100.4422,100.4422,100.399,100.399,2249.0
2016-05-26 12:20:00,116.15,116.17,116.15,116.17,2525.0,100.399,100.4163,100.399,100.4163,2525.0
2016-05-26 12:25:00,116.17,116.17,116.13,116.16,10688.0,100.4163,100.4163,100.3817,100.4076,10688.0
2016-05-26 12:30:00,116.16,116.18,116.16,116.18,1093.0,100.4076,100.4249,100.4076,100.4249,1093.0
2016-05-26 12:35:00,116.17,116.2,116.16,116.2,2200.0,100.4163,100.4422,100.4076,100.4422,2200.0
2016-05-26 12:40:00,116.2,116.21,116.17,116.17,2800.0,100.4422,100.4509,100.4163,100.4163,2800.0
2016-05-26 12:45:00,116.18,116.19,116.14,116.19,2461.0,100.4249,100.4336,100.3904,100.4336,2461.0
2016-05-26 12:50:00,116.19,116.19,116.13,116.13,2447.0,100.4336,100.4336,100.3817,100.3817,2447.0
2016-05-26 12:55:00,116.14,116.14,116.11,116.12,1393.0,100.3904,100.3904,100.3644,100.3731,1393.0
2016-05-26 13:00:00,116.12,116.14,116.12,116.12,2054.0,100.3731,100.3904,100.3731,100.3731,2054.0
2016-05-26 13:05:00,116.11,116.15,116.11,116.14,1200.0,100.3644,100.399,100.3644,100.3904,1200.0
2016-05-26 13:10:00,116.11,116.12,116.09,116.11,1694.0,100.3644,100.3731,100.3471,100.3644,1694.0
2016-05-26 13:15:00,116.14,116.24,116.14,116.24,4800.0,100.3904,100.4768,100.3904,100.4768,4800.0
2016-05-26 13:20:00,116.22,116.22,116.19,116.21,1800.0,100.4595,100.4595,100.4336,100.4509,1800.0
2016-05-26 13:25:00,116.21,116.22,116.2,116.21,1400.0,100.4509,100.4595,100.4422,100.4509,1400.0
2016-05-26 13:30:00,116.23,116.25,116.2,116.24,1923.0,100.4681,100.4854,100.4422,100.4768,1923.0
2016-05-26 13:35:00,116.24,116.25,116.24,116.25,2865.0,100.4768,100.4854,100.4768,100.4854,2865.0
2016-05-26 13:40:00,116.22,116.24,116.21,116.23,2046.0,100.4595,100.4768,100.4509,100.4681,2046.0
2016-05-26 13:45:00,116.22,116.24,116.2,116.24,3400.0,100.4595,100.4768,100.4422,100.4768,3400.0
2016-05-26 13:50:00,116.22,116.23,116.22,116.23,1900.0,100.4595,100.4681,100.4595,100.4681,1900.0
2016-05-26 13:55:00,116.24,116.26,116.21,116.24,2798.0,100.4768,100.4941,100.4509,100.4768,2798.0
2016-05-26 14:00:00,116.25,116.28,116.24,116.25,3039.0,100.4854,100.5114,100.4768,100.4854,3039.0
2016-05-26 14:05:00,116.23,116.27,116.23,116.26,2303.0,100.4681,100.5027,100.4681,100.4941,2303.0
2016-05-26 14:10:00,116.28,116.3,116.28,116.29,1800.0,100.5114,100.5287,100.5114,100.52,1800.0
2016-05-26 14:15:00,116.3,116.32,116.3,116.31,4210.0,100.5287,100.5459,100.5287,100.5373,4210.0
2016-05-26 14:20:00,116.32,116.35,116.32,116.34,4733.0,100.5459,100.5719,100.5459,100.5632,4733.0
2016-05-26 14:25:00,116.32,116.32,116.27,116.3,9233.0,100.5459,100.5459,100.5027,100.5287,9233.0
2016-05-26 14:30:00,116.3,116.32,116.29,116.3,5188.0,100.5287,100.5459,100.52,100.5287,5188.0
2016-05-26 14:35:00,116.32,116.32,116.26,116.27,3421.0,100.5459,100.5459,100.4941,100.5027,3421.0
2016-05-26 14:40:00,116.29,116.29,116.26,116.26,3531.0,100.52,100.52,100.4941,100.4941,3531.0
2016-05-26 14:45:00,116.27,116.33,116.27,116.29,380252.0,100.5027,100.5546,100.5027,100.52,380252.0
2016-05-26 14:50:00,116.29,116.3,116.28,116.3,124826.0,100.52,100.5287,100.5114,100.5287,124826.0
2016-05-26 14:55:00,116.3,116.3,116.28,116.29,83622.0,100.5287,100.5287,100.5114,100.52,83622.0
2016-05-26 15:00:00,116.3,116.32,116.29,116.31,21048.0,100.5287,100.5459,100.52,100.5373,21048.0
2016-05-26 15:05:00,116.32,116.34,116.31,116.33,7400.0,100.5459,100.5632,100.5373,100.5546,7400.0
2016-05-26 15:10:00,116.33,116.33,116.31,116.32,11161.0,100.5546,100.5546,100.5373,100.5459,11161.0
2016-05-26 15:15:00,116.32,116.37,116.3,116.35,12311.0,100.5459,100.5892,100.5287,100.5719,12311.0
2016-05-26 15:20:00,116.36,116.39,116.35,116.38,9280.0,100.5805,100.6065,100.5719,100.5978,9280.0
2016-05-26 15:25:00,116.37,116.4,116.33,116.34,9029.0,100.5892,100.6151,100.5546,100.5632,9029.0
2016-05-26 15:30:00,116.35,116.35,116.33,116.35,9372.0,100.5719,100.5719,100.5546,100.5719,9372.0
2016-05-26 15:35:00,116.35,116.35,116.3,116.31,12437.0,100.5719,100.5719,100.5287,100.5373,12437.0
2016-05-26 15:40:00,116.32,116.36,116.32,116.32,36287.0,100.5459,100.5805,100.5459,100.5459,36287.0
2016-05-26 15:45:00,116.33,116.33,116.27,116.28,14614.0,100.5546,100.5546,100.5027,100.5114,14614.0
2016-05-26 15:50:00,116.27,116.27,116.23,116.23,16637.0,100.5027,100.5027,100.4681,100.4681,16637.0
2016-05-26 15:55:00,116.23,116.25,116.21,116.23,46298.0,100.4681,100.4854,100.4509,100.4681,46298.0
2016-05-27 09:30:00,116.28,116.41,116.28,116.38,11609.0,100.5114,100.6237,100.5114,100.5978,11609.0
2016-05-27 09:35:00,116.41,116.41,116.41,116.41,2600.0,100.6237,100.6237,100.6237,100.6237,2600.0
2016-05-27 09:40:00,116.44,116.47,116.42,116.43,4377.0,100.6497,100.6756,100.6324,100.641,4377.0
2016-05-27 09:45:00,116.43,116.5,116.43,116.46,7663.0,100.641,100.7015,100.641,100.667,7663.0
2016-05-27 09:50:00,116.45,116.52,116.44,116.44,9936.0,100.6583,100.7188,100.6497,100.6497,9936.0
2016-05-27 09:55:00,116.47,116.47,116.41,116.44,2076.0,100.6756,100.6756,100.6237,100.6497,2076.0
2016-05-27 10:00:00,116.43,116.52,116.43,116.52,4064.0,100.641,100.7188,100.641,100.7188,4064.0
2016-05-27 10:05:00,116.5,116.53,116.46,116.52,4730.0,100.7015,100.7275,100.667,100.7188,4730.0
2016-05-27 10:10:00,116.53,116.56,116.51,116.52,2100.0,100.7275,100.7534,100.7102,100.7188,2100.0
2016-05-27 10:15:00,116.54,116.6,116.52,116.52,10391.0,100.7361,100.788,100.7188,100.7188,10391.0
2016-05-27 10:20:00,116.52,116.58,116.45,116.57,9830.0,100.7188,100.7707,100.6583,100.762,9830.0
2016-05-27 10:25:00,116.53,116.55,116.49,116.51,9700.0,100.7275,100.7448,100.6929,100.7102,9700.0
2016-05-27 10:30:00,116.51,116.56,116.51,116.56,5400.0,100.7102,100.7534,100.7102,100.7534,5400.0
2016-05-27 10:35:00,116.55,116.58,116.55,116.56,6047.0,100.7448,100.7707,100.7448,100.7534,6047.0
2016-05-27 10:40:00,116.56,116.58,116.54,116.56,2725.0,100.7534,100.7707,100.7361,100.7534,2725.0
2016-05-27 10:45:00,116.56,116.58,116.55,116.58,796.0,100.7534,100.7707,100.7448,100.7707,796.0
2016-05-27 10:50:00,116.55,116.57,116.53,116.53,1670.0,100.7448,100.762,100.7275,100.7275,1670.0
2016-05-27 10:55:00,116.53,116.53,116.46,116.5,3000.0,100.7275,100.7275,100.667,100.7015,3000.0
2016-05-27 11:00:00,116.49,116.53,116.49,116.49,2120.0,100.6929,100.7275,100.6929,100.6929,2120.0
2016-05-27 11:05:00,116.51,116.55,116.48,116.49,3303.0,100.7102,100.7448,100.6842,100.6929,3303.0
2016-05-27 11:10:00,116.47,116.48,116.44,116.46,4132.0,100.6756,100.6842,100.6497,100.667,4132.0
2016-05-27 11:15:00,116.44,116.48,116.44,116.45,2429.0,100.6497,100.6842,100.6497,100.6583,2429.0
2016-05-27 11:20:00,116.44,116.48,116.43,116.48,1063.0,100.6497,100.6842,100.641,100.6842,1063.0
2016-05-27 11:25:00,116.48,116.57,116.47,116.57,3842.0,100.6842,100.762,100.6756,100.762,3842.0
2016-05-27 11:30:00,116.59,116.66,116.59,116.63,5008.0,100.7793,100.8398,100.7793,100.8139,5008.0
2016-05-27 11:35:00,116.63,116.67,116.63,116.64,5400.0,100.8139,100.8485,100.8139,100.8225,5400.0
2016-05-27 11:40:00,116.6,116.61,116.6,116.61,1773.0,100.788,100.7966,100.788,100.7966,1773.0
2016-05-27 11:45:00,116.6,116.63,116.57,116.59,4800.0,100.788,100.8139,100.762,100.7793,4800.0
2016-05-27 11:50:00,116.61,116.62,116.57,116.62,10050.0,100.7966,100.8053,100.762,100.8053,10050.0
2016-05-27 11:55:00,116.63,116.63,116.61,116.62,6488.0,100.8139,100.8139,100.7966,100.8053,6488.0
2016-05-27 12:00:00,116.6,116.64,116.6,116.63,3500.0,100.788,100.8225,100.788,100.8139,3500.0
2016-05-27 12:05:00,116.62,116.65,116.61,116.62,3921.0,100.8053,100.8312,100.7966,100.8053,3921.0
2016-05-27 12:10:00,116.63,116.65,116.62,116.63,3100.0,100.8139,100.8312,100.8053,100.8139,3100.0
2016-05-27 12:15:00,116.62,116.65,116.61,116.64,2429.0,100.8053,100.8312,100.7966,100.8225,2429.0
2016-05-27 12:20:00,116.62,116.64,116.62,116.63,6328.0,100.8053,100.8225,100.8053,100.8139,6328.0
2016-05-27 12:25:00,116.63,116.64,116.62,116.64,3736.0,100.8139,100.8225,100.8053,100.8225,3736.0
2016-05-27 12:30:00,116.65,116.66,116.63,116.65,2759.0,100.8312,100.8398,100.8139,100.8312,2759.0
2016-05-27 12:35:00,116.65,116.66,116.61,116.62,3174.0,100.8312,100.8398,100.7966,100.8053,3174.0
2016-05-27 12:40:00,116.64,116.64,116.62,116.63,941.0,100.8225,100.8225,100.8053,100.8139,941.0
2016-05-27 12:45:00,116.62,116.64,116.61,116.62,3447.0,100.8053,100.8225,100.7966,100.8053,3447.0
2016-05-27 12:50:00,116.62,116.62,116.6,116.62,2341.0,100.8053,100.8053,100.788,100.8053,2341.0
2016-05-27 12:55:00,116.61,116.62,116.6,116.62,1301.0,100.7966,100.8053,100.788,100.8053,1301.0
2016-05-27 13:00:00,116.62,116.62,116.58,116.58,5900.0,100.8053,100.8053,100.7707,100.7707,5900.0
2016-05-27 13:05:00,116.61,116.61,116.56,116.56,1195.0,100.7966,100.7966,100.7534,100.7534,1195.0
2016-05-27 13:10:00,116.58,116.6,116.56,116.59,2573.0,100.7707,100.788,100.7534,100.7793,2573.0
2016-05-27 13:15:00,116.57,116.6,116.57,116.57,1026.0,100.762,100.788,100.762,100.762,1026.0
2016-05-27 13:20:00,116.61,116.61,116.58,116.6,947.0,100.7966,100.7966,100.7707,100.788,947.0
2016-05-27 13:25:00,116.59,116.59,116.55,116.56,5116.0,100.7793,100.7793,100.7448,100.7534,5116.0
2016-05-27 13:30:00,116.57,116.59,116.55,116.58,699.0,100.762,100.7793,100.7448,100.7707,699.0
2016-05-27 13:35:00,116.57,116.57,116.4,116.4,11355.0,100.762,100.762,100.6151,100.6151,11355.0
2016-05-27 13:40:00,116.38,116.54,116.37,116.52,5370.0,100.5978,100.7361,100.5892,100.7188,5370.0
2016-05-27 13:45:00,116.53,116.53,116.5,116.5,2994.0,100.7275,100.7275,100.7015,100.7015,2994.0
2016-05-27 13:50:00,116.49,116.52,116.43,116.45,3327.0,100.6929,100.7188,100.641,100.6583,3327.0
2016-05-27 13:55:00,116.47,116.48,116.44,116.45,1998.0,100.6756,100.6842,100.6497,100.6583,1998.0
2016-05-27 14:00:00,116.42,116.42,116.36,116.39,6626.0,100.6324,100.6324,100.5805,100.6065,6626.0
2016-05-27 14:05:00,116.41,116.46,116.4,116.45,4100.0,100.6237,100.667,100.6151,100.6583,4100.0
2016-05-27 14:10:00,116.44,116.5,116.42,116.5,6765.0,100.6497,100.7015,100.6324,100.7015,6765.0
2016-05-27 14:15:00,116.49,116.49,116.46,116.47,7384.0,100.6929,100.6929,100.667,100.6756,7384.0
2016-05-27 14:20:00,116.47,116.5,116.45,116.49,5232.0,100.6756,100.7015,100.6583,100.6929,5232.0
2016-05-27 14:25:00,116.51,116.59,116.51,116.56,5639.0,100.7102,100.7793,100.7102,100.7534,5639.0
2016-05-27 14:30:00,116.56,116.57,116.55,116.55,3049.0,100.7534,100.762,100.7448,100.7448,3049.0
2016-05-27 14:35:00,116.55,116.57,116.45,116.47,19400.0,100.7448,100.762,100.6583,100.6756,19400.0
2016-05-27 14:40:00,116.48,116.52,116.47,116.48,4391.0,100.6842,100.7188,100.6756,100.6842,4391.0
2016-05-27 14:45:00,116.49,116.56,116.47,116.56,6952.0,100.6929,100.7534,100.6756,100.7534,6952.0
2016-05-27 14:50:00,116.54,116.55,116.53,116.55,2775.0,100.7361,100.7448,100.7275,100.7448,2775.0
2016-05-27 14:55:00,116.55,116.58,116.55,116.56,5021.0,100.7448,100.7707,100.7448,100.7534,5021.0
2016-05-27 15:00:00,116.56,116.56,116.53,116.53,7129.0,100.7534,100.7534,100.7275,100.7275,7129.0
2016-05-27 15:05:00,116.54,116.59,116.54,116.59,3305.0,100.7361,100.7793,100.7361,100.7793,3305.0
2016-05-27 15:10:00,116.57,116.59,116.57,116.58,2278.0,100.762,100.7793,100.762,100.7707,2278.0
2016-05-27 15:15:00,116.57,116.58,116.57,116.58,2700.0,100.762,100.7707,100.762,100.7707,2700.0
2016-05-27 15:20:00,116.6,116.6,116.54,116.57,4500.0,100.788,100.788,100.7361,100.762,4500.0
2016-05-27 15:25:00,116.57,116.6,116.57,116.58,2429.0,100.762,100.788,100.762,100.7707,2429.0
2016-05-27 15:30:00,116.6,116.63,116.59,116.61,4810.0,100.788,100.8139,100.7793,100.7966,4810.0
2016-05-27 15:35:00,116.61,116.65,116.61,116.65,3168.0,100.7966,100.8312,100.7966,100.8312,3168.0
2016-05-27 15:40:00,116.66,116.69,116.66,116.69,3100.0,100.8398,100.8658,100.8398,100.8658,3100.0
2016-05-27 15:45:00,116.69,116.71,116.67,116.68,6015.0,100.8658,100.8831,100.8485,100.8571,6015.0
2016-05-27 15:50:00,116.69,116.72,116.69,116.7,5211.0,100.8658,100.8917,100.8658,100.8744,5211.0
2016-05-27 15:55:00,116.7,116.73,116.69,116.73,5099.0,100.8744,100.9003,100.8658,100.9003,5099.0
2016-05-31 09:30:00,116.92,116.97,116.88,116.97,9531.0,101.0646,101.1078,101.03,101.1078,9531.0
2016-05-31 09:35:00,116.98,116.98,116.84,116.9,9900.0,101.1164,101.1164,100.9954,101.0473,9900.0
2016-05-31 09:40:00,116.87,116.9,116.84,116.84,2700.0,101.0214,101.0473,100.9954,100.9954,2700.0
2016-05-31 09:45:00,116.88,116.97,116.87,116.97,6892.0,101.03,101.1078,101.0214,101.1078,6892.0
2016-05-31 09:50:00,116.97,117.01,116.91,116.91,3400.0,101.1078,101.1424,101.0559,101.0559,3400.0
2016-05-31 09:55:00,116.94,116.97,116.85,116.85,1668.0,101.0819,101.1078,101.0041,101.0041,1668.0
2016-05-31 10:00:00,116.87,116.98,116.87,116.97,9625.0,101.0214,101.1164,101.0214,101.1078,9625.0
2016-05-31 10:05:00,116.98,117.02,116.98,117.0,1785.0,101.1164,101.151,101.1164,101.1337,1785.0
2016-05-31 10:10:00,117.02,117.02,116.96,116.98,4574.0,101.151,101.151,101.0992,101.1164,4574.0
2016-05-31 10:15:00,117.0,117.01,116.96,117.0,6854.0,101.1337,101.1424,101.0992,101.1337,6854.0
2016-05-31 10:20:00,117.01,117.04,116.99,117.0,3000.0,101.1424,101.1683,101.1251,101.1337,3000.0
2016-05-31 10:25:00,117.0,117.04,116.97,116.98,7175.0,101.1337,101.1683,101.1078,101.1164,7175.0
2016-05-31 10:30:00,116.99,117.03,116.98,117.0,4291.0,101.1251,101.1597,101.1164,101.1337,4291.0
2016-05-31 10:35:00,116.99,117.01,116.81,116.83,18036.0,101.1251,101.1424,100.9695,100.9868,18036.0
2016-05-31 10:40:00,116.78,116.8,116.72,116.8,34023.0,100.9436,100.9609,100.8917,100.9609,34023.0
2016-05-31 10:45:00,116.8,116.85,116.74,116.85,11167.0,100.9609,101.0041,100.909,101.0041,11167.0
2016-05-31 10:50:00,116.83,116.86,116.83,116.84,5374.0,100.9868,101.0127,100.9868,100.9954,5374.0
2016-05-31 10:55:00,116.84,116.85,116.79,116.83,5118.0,100.9954,101.0041,100.9522,100.9868,5118.0
2016-05-31 11:00:00,116.81,116.81,116.75,116.77,5877.0,100.9695,100.9695,100.9176,100.9349,5877.0
2016-05-31 11:05:00,116.79,116.79,116.73,116.73,2700.0,100.9522,100.9522,100.9003,100.9003,2700.0
2016-05-31 11:10:00,116.73,116.73,116.59,116.65,6419.0,100.9003,100.9003,100.7793,100.8312,6419.0
2016-05-31 11:15:00,116.63,116.69,116.63,116.69,3800.0,100.8139,100.8658,100.8139,100.8658,3800.0
2016-05-31 11:20:00,116.66,116.7,116.66,116.7,6639.0,100.8398,100.8744,100.8398,100.8744,6639.0
2016-05-31 11:25:00,116.71,116.73,116.68,116.68,4300.0,100.8831,100.9003,100.8571,100.8571,4300.0
2016-05-31 11:30:00,116.69,116.72,116.6,116.65,7382.0,100.8658,100.8917,100.788,100.8312,7382.0
2016-05-31 11:35:00,116.65,116.7,116.62,116.69,4042.0,100.8312,100.8744,100.8053,100.8658,4042.0
2016-05-31 11:40:00,116.71,116.72,116.69,116.7,4668.0,100.8831,100.8917,100.8658,100.8744,4668.0
2016-05-31 11:45:00,116.69,116.73,116.67,116.69,3796.0,100.8658,100.9003,100.8485,100.8658,3796.0
2016-05-31 11:50:00,116.68,116.7,116.63,116.63,2730.0,100.8571,100.8744,100.8139,100.8139,2730.0
2016-05-31 11:55:00,116.63,116.63,116.57,116.59,2700.0,100.8139,100.8139,100.762,100.7793,2700.0
2016-05-31 12:00:00,116.59,116.59,116.57,116.57,1100.0,100.7793,100.7793,100.762,100.762,1100.0
2016-05-31 12:05:00,116.55,116.55,116.5,116.52,4739.0,100.7448,100.7448,100.7015,100.7188,4739.0
2016-05-31 12:10:00,116.53,116.54,116.51,116.54,3948.0,100.7275,100.7361,100.7102,100.7361,3948.0
2016-05-31 12:15:00,116.53,116.53,116.48,116.51,6354.0,100.7275,100.7275,100.6842,100.7102,6354.0
2016-05-31 12:20:00,116.51,116.53,116.5,116.53,1900.0,100.7102,100.7275,100.7015,100.7275,1900.0
2016-05-31 12:25:00,116.54,116.59,116.54,116.56,1621.0,100.7361,100.7793,100.7361,100.7534,1621.0
2016-05-31 12:30:00,116.55,116.6,116.55,116.58,2100.0,100.7448,100.788,100.7448,100.7707,2100.0
2016-05-31 12:35:00,116.58,116.6,116.56,116.57,4673.0,100.7707,100.788,100.7534,100.762,4673.0
2016-05-31 12:40:00,116.55,116.57,116.55,116.56,2900.0,100.7448,100.762,100.7448,100.7534,2900.0
2016-05-31 12:45:00,116.56,116.59,116.53,116.54,2927.0,100.7534,100.7793,100.7275,100.7361,2927.0
2016-05-31 12:50:00,116.56,116.61,116.56,116.59,2796.0,100.7534,100.7966,100.7534,100.7793,2796.0
2016-05-31 12:55:00,116.57,116.57,116.52,116.54,2200.0,100.762,100.762,100.7188,100.7361,2200.0
2016-05-31 13:00:00,116.53,116.58,116.53,116.57,1659.0,100.7275,100.7707,100.7275,100.762,1659.0
2016-05-31 13:05:00,116.57,116.57,116.49,116.49,12588.0,100.762,100.762,100.6929,100.6929,12588.0
2016-05-31 13:10:00,116.5,116.55,116.49,116.54,19286.0,100.7015,100.7448,100.6929,100.7361,19286.0
2016-05-31 13:15:00,116.55,116.58,116.53,116.58,15704.0,100.7448,100.7707,100.7275,100.7707,15704.0
2016-05-31 13:20:00,116.58,116.68,116.57,116.67,25172.0,100.7707,100.8571,100.762,100.8485,25172.0
2016-05-31 13:25:00,116.66,116.69,116.65,116.68,19934.0,100.8398,100.8658,100.8312,100.8571,19934.0
2016-05-31 13:30:00,116.68,116.69,116.64,116.66,19061.0,100.8571,100.8658,100.8225,100.8398,19061.0
2016-05-31 13:35:00,116.65,116.66,116.63,116.64,27511.0,100.8312,100.8398,100.8139,100.8225,27511.0
2016-05-31 13:40:00,116.64,116.67,116.62,116.63,27146.0,100.8225,100.8485,100.8053,100.8139,27146.0
2016-05-31 13:45:00,116.64,116.65,116.58,116.59,14757.0,100.8225,100.8312,100.7707,100.7793,14757.0
2016-05-31 13:50:00,116.6,116.61,116.58,116.6,15251.0,100.788,100.7966,100.7707,100.788,15251.0
2016-05-31 13:55:00,116.6,116.6,116.55,116.57,1901.0,100.788,100.788,100.7448,100.762,1901.0
2016-05-31 14:00:00,116.57,116.58,116.37,116.37,9086.0,100.762,100.7707,100.5892,100.5892,9086.0
2016-05-31 14:05:00,116.35,116.39,116.29,116.32,4608.0,100.5719,100.6065,100.52,100.5459,4608.0
2016-05-31 14:10:00,116.32,116.33,116.28,116.29,2870.0,100.5459,100.5546,100.5114,100.52,2870.0
2016-05-31 14:15:00,116.29,116.3,116.26,116.27,3359.0,100.52,100.5287,100.4941,100.5027,3359.0
2016-05-31 14:20:00,116.31,116.42,116.31,116.35,28909.0,100.5373,100.6324,100.5373,100.5719,28909.0
2016-05-31 14:25:00,116.38,116.39,116.36,116.39,1814.0,100.5978,100.6065,100.5805,100.6065,1814.0
2016-05-31 14:30:00,116.38,116.38,116.33,116.37,5981.0,100.5978,100.5978,100.5546,100.5892,5981.0
2016-05-31 14:35:00,116.38,116.39,116.34,116.37,592881.0,100.5978,100.6065,100.5632,100.5892,592881.0
2016-05-31 14:40:00,116.36,116.36,116.33,116.34,7664.0,100.5805,100.5805,100.5546,100.5632,7664.0
2016-05-31 14:45:00,116.32,116.36,116.27,116.36,7741.0,100.5459,100.5805,100.5027,100.5805,7741.0
2016-05-31 14:50:00,116.36,116.36,116.28,116.3,5500.0,100.5805,100.5805,100.5114,100.5287,5500.0
2016-05-31 14:55:00,116.3,116.32,116.28,116.29,2474.0,100.5287,100.5459,100.5114,100.52,2474.0
2016-05-31 15:00:00,116.28,116.3,116.23,116.24,10096.0,100.5114,100.5287,100.4681,100.4768,10096.0
2016-05-31 15:05:00,116.24,116.31,116.23,116.3,9014.0,100.4768,100.5373,100.4681,100.5287,9014.0
2016-05-31 15:10:00,116.33,116.36,116.33,116.34,3029.0,100.5546,100.5805,100.5546,100.5632,3029.0
2016-05-31 15:15:00,116.35,116.47,116.35,116.47,4614.0,100.5719,100.6756,100.5719,100.6756,4614.0
2016-05-31 15:20:00,116.46,116.49,116.41,116.43,9276.0,100.667,100.6929,100.6237,100.641,9276.0
2016-05-31 15:25:00,116.44,116.49,116.43,116.49,3019.0,100.6497,100.6929,100.641,100.6929,3019.0
2016-05-31 15:30:00,116.5,116.59,116.49,116.54,9697.0,100.7015,100.7793,100.6929,100.7361,9697.0
2016-05-31 15:35:00,116.55,116.6,116.54,116.58,5793.0,100.7448,100.788,100.7361,100.7707,5793.0
2016-05-31 15:40:00,116.59,116.64,116.57,116.63,11359.0,100.7793,100.8225,100.762,100.8139,11359.0
2016-05-31 15:45:00,116.63,116.69,116.62,116.69,11563.0,100.8139,100.8658,100.8053,100.8658,11563.0
2016-05-31 15:50:00,116.72,116.79,116.7,116.78,8884.0,100.8917,100.9522,100.8744,100.9436,8884.0
2016-05-31 15:55:00,116.8,116.82,116.63,116.63,160456.0,100.9609,100.9781,100.8139,100.8139,160456.0
2016-06-01 09:30:00,116.22,116.22,116.06,116.1,62182.0,100.4595,100.4595,100.3212,100.3558,62182.0
2016-06-01 09:35:00,116.05,116.09,116.03,116.09,24840.0,100.3126,100.3471,100.2953,100.3471,24840.0
2016-06-01 09:40:00,116.08,116.16,116.08,116.14,7500.0,100.3385,100.4076,100.3385,100.3904,7500.0
2016-06-01 09:45:00,116.13,116.21,116.09,116.19,10388.0,100.3817,100.4509,100.3471,100.4336,10388.0
2016-06-01 09:50:00,116.19,116.21,116.18,116.18,8519.0,100.4336,100.4509,100.4249,100.4249,8519.0
2016-06-01 09:55:00,116.18,116.18,116.09,116.17,19285.0,100.4249,100.4249,100.3471,100.4163,19285.0
2016-06-01 10:00:00,116.17,116.33,116.09,116.3,41699.0,100.4163,100.5546,100.3471,100.5287,41699.0
2016-06-01 10:05:00,116.29,116.46,116.28,116.43,18082.0,100.52,100.667,100.5114,100.641,18082.0
2016-06-01 10:10:00,116.44,116.47,116.36,116.37,10334.0,100.6497,100.6756,100.5805,100.5892,10334.0
2016-06-01 10:15:00,116.37,116.41,116.29,116.29,16346.0,100.5892,100.6237,100.52,100.52,16346.0
2016-06-01 10:20:00,116.3,116.38,116.28,116.36,18150.0,100.5287,100.5978,100.5114,100.5805,18150.0
2016-06-01 10:25:00,116.4,116.41,116.3,116.32,14713.0,100.6151,100.6237,100.5287,100.5459,14713.0
2016-06-01 10:30:00,116.31,116.43,116.28,116.43,34939.0,100.5373,100.641,100.5114,100.641,34939.0
2016-06-01 10:35:00,116.43,116.47,116.41,116.41,23402.0,100.641,100.6756,100.6237,100.6237,23402.0
2016-06-01 10:40:00,116.41,116.42,116.31,116.34,18559.0,100.6237,100.6324,100.5373,100.5632,18559.0
2016-06-01 10:45:00,116.35,116.41,116.33,116.37,4300.0,100.5719,100.6237,100.5546,100.5892,4300.0
2016-06-01 10:50:00,116.39,116.52,116.39,116.5,8381.0,100.6065,100.7188,100.6065,100.7015,8381.0
2016-06-01 10:55:00,116.48,116.51,116.45,116.48,5484.0,100.6842,100.7102,100.6583,100.6842,5484.0
2016-06-01 11:00:00,116.49,116.63,116.49,116.61,16878.0,100.6929,100.8139,100.6929,100.7966,16878.0
2016-06-01 11:05:00,116.65,116.65,116.62,116.63,1250.0,100.8312,100.8312,100.8053,100.8139,1250.0
2016-06-01 11:10:00,116.63,116.69,116.62,116.67,5300.0,100.8139,100.8658,100.8053,100.8485,5300.0
2016-06-01 11:15:00,116.66,116.68,116.62,116.65,10506.0,100.8398,100.8571,100.8053,100.8312,10506.0
2016-06-01 11:20:00,116.67,116.71,116.64,116.66,6095.0,100.8485,100.8831,100.8225,100.8398,6095.0
2016-06-01 11:25:00,116.65,116.65,116.56,116.58,9008.0,100.8312,100.8312,100.7534,100.7707,9008.0
2016-06-01 11:30:00,116.57,116.6,116.48,116.51,8400.0,100.762,100.788,100.6842,100.7102,8400.0
2016-06-01 11:35:00,116.52,116.52,116.48,116.48,3400.0,100.7188,100.7188,100.6842,100.6842,3400.0
2016-06-01 11:40:00,116.48,116.52,116.47,116.51,7512.0,100.6842,100.7188,100.6756,100.7102,7512.0
2016-06-01 11:45:00,116.5,116.51,116.47,116.5,3276.0,100.7015,100.7102,100.6756,100.7015,3276.0
2016-06-01 11:50:00,116.55,116.58,116.53,116.55,2300.0,100.7448,100.7707,100.7275,100.7448,2300.0
2016-06-01 11:55:00,116.56,116.58,116.54,116.58,3428.0,100.7534,100.7707,100.7361,100.7707,3428.0
2016-06-01 12:00:00,116.6,116.61,116.55,116.59,3762.0,100.788,100.7966,100.7448,100.7793,3762.0
2016-06-01 12:05:00,116.63,116.68,116.62,116.62,5617.0,100.8139,100.8571,100.8053,100.8053,5617.0
2016-06-01 12:10:00,116.63,116.68,116.62,116.68,2600.0,100.8139,100.8571,100.8053,100.8571,2600.0
2016-06-01 12:15:00,116.68,116.71,116.67,116.68,3731.0,100.8571,100.8831,100.8485,100.8571,3731.0
2016-06-01 12:20:00,116.69,116.72,116.68,116.72,11070.0,100.8658,100.8917,100.8571,100.8917,11070.0
2016-06-01 12:25:00,116.72,116.72,116.65,116.66,3554.0,100.8917,100.8917,100.8312,100.8398,3554.0
2016-06-01 12:30:00,116.66,116.66,116.63,116.63,1900.0,100.8398,100.8398,100.8139,100.8139,1900.0
2016-06-01 12:35:00,116.64,116.66,116.58,116.6,5167.0,100.8225,100.8398,100.7707,100.788,5167.0
2016-06-01 12:40:00,116.58,116.63,116.58,116.62,3995.0,100.7707,100.8139,100.7707,100.8053,3995.0
2016-06-01 12:45:00,116.61,116.68,116.61,116.63,1700.0,100.7966,100.8571,100.7966,100.8139,1700.0
2016-06-01 12:50:00,116.62,116.69,116.62,116.69,2205.0,100.8053,100.8658,100.8053,100.8658,2205.0
2016-06-01 12:55:00,116.69,116.74,116.69,116.74,3035.0,100.8658,100.909,100.8658,100.909,3035.0
2016-06-01 13:00:00,116.75,116.76,116.74,116.75,1370.0,100.9176,100.9263,100.909,100.9176,1370.0
2016-06-01 13:05:00,116.79,116.8,116.76,116.76,1355.0,100.9522,100.9609,100.9263,100.9263,1355.0
2016-06-01 13:10:00,116.74,116.74,116.66,116.66,2900.0,100.909,100.909,100.8398,100.8398,2900.0
2016-06-01 13:15:00,116.7,116.7,116.67,116.67,700.0,100.8744,100.8744,100.8485,100.8485,700.0
2016-06-01 13:20:00,116.68,116.71,116.67,116.68,5254.0,100.8571,100.8831,100.8485,100.8571,5254.0
2016-06-01 13:25:00,116.7,116.71,116.67,116.68,11062.0,100.8744,100.8831,100.8485,100.8571,11062.0
2016-06-01 13:30:00,116.68,116.7,116.65,116.66,4028.0,100.8571,100.8744,100.8312,100.8398,4028.0
2016-06-01 13:35:00,116.66,116.69,116.57,116.6,2770.0,100.8398,100.8658,100.762,100.788,2770.0
2016-06-01 13:40:00,116.6,116.6,116.53,116.55,8835.0,100.788,100.788,100.7275,100.7448,8835.0
2016-06-01 13:45:00,116.59,116.59,116.56,116.58,4098.0,100.7793,100.7793,100.7534,100.7707,4098.0
2016-06-01 13:50:00,116.59,116.64,116.58,116.62,4388.0,100.7793,100.8225,100.7707,100.8053,4388.0
2016-06-01 13:55:00,116.62,116.64,116.61,116.64,4673.0,100.8053,100.8225,100.7966,100.8225,4673.0
2016-06-01 14:00:00,116.65,116.65,116.56,116.61,8576.0,100.8312,100.8312,100.7534,100.7966,8576.0
2016-06-01 14:05:00,116.6,116.65,116.6,116.64,7414.0,100.788,100.8312,100.788,100.8225,7414.0
2016-06-01 14:10:00,116.65,116.75,116.65,116.75,5052.0,100.8312,100.9176,100.8312,100.9176,5052.0
2016-06-01 14:15:00,116.74,116.87,116.74,116.83,11566.0,100.909,101.0214,100.909,100.9868,11566.0
2016-06-01 14:20:00,116.83,116.85,116.8,116.82,5811.0,100.9868,101.0041,100.9609,100.9781,5811.0
2016-06-01 14:25:00,116.8,116.83,116.8,116.83,7500.0,100.9609,100.9868,100.9609,100.9868,7500.0
2016-06-01 14:30:00,116.82,116.83,116.7,116.75,8553.0,100.9781,100.9868,100.8744,100.9176,8553.0
2016-06-01 14:35:00,116.77,116.77,116.7,116.71,7581.0,100.9349,100.9349,100.8744,100.8831,7581.0
2016-06-01 14:40:00,116.72,116.76,116.72,116.74,13797.0,100.8917,100.9263,100.8917,100.909,13797.0
2016-06-01 14:45:00,116.74,116.78,116.73,116.77,177846.0,100.909,100.9436,100.9003,100.9349,177846.0
2016-06-01 14:50:00,116.78,116.84,116.78,116.84,8931.0,100.9436,100.9954,100.9436,100.9954,8931.0
2016-06-01 14:55:00,116.83,116.88,116.82,116.88,11728.0,100.9868,101.03,100.9781,101.03,11728.0
2016-06-01 15:00:00,116.89,116.91,116.85,116.85,13202.0,101.0386,101.0559,101.0041,101.0041,13202.0
2016-06-01 15:05:00,116.86,116.87,116.84,116.84,3402.0,101.0127,101.0214,100.9954,100.9954,3402.0
2016-06-01 15:10:00,116.83,116.89,116.83,116.88,4425.0,100.9868,101.0386,100.9868,101.03,4425.0
2016-06-01 15:15:00,116.89,116.92,116.86,116.91,45651.0,101.0386,101.0646,101.0127,101.0559,45651.0
2016-06-01 15:20:00,116.9,116.95,116.88,116.95,66414.0,101.0473,101.0905,101.03,101.0905,66414.0
2016-06-01 15:25:00,116.95,116.96,116.88,116.92,7511.0,101.0905,101.0992,101.03,101.0646,7511.0
2016-06-01 15:30:00,116.92,116.92,116.86,116.88,10826.0,101.0646,101.0646,101.0127,101.03,10826.0
2016-06-01 15:35:00,116.88,116.94,116.86,116.94,29640.0,101.03,101.0819,101.0127,101.0819,29640.0
2016-06-01 15:40:00,116.94,116.94,116.91,116.91,42489.0,101.0819,101.0819,101.0559,101.0559,42489.0
2016-06-01 15:45:00,116.91,116.91,116.84,116.84,7424.0,101.0559,101.0559,100.9954,100.9954,7424.0
2016-06-01 15:50:00,116.85,116.87,116.81,116.83,31319.0,101.0041,101.0214,100.9695,100.9868,31319.0
2016-06-01 15:55:00,116.83,116.88,116.79,116.87,41541.0,100.9868,101.03,100.9522,101.0214,41541.0
2016-06-02 09:30:00,116.63,116.63,116.52,116.6,6061.0,100.8139,100.8139,100.7188,100.788,6061.0
2016-06-02 09:35:00,116.56,116.65,116.53,116.61,3142.0,100.7534,100.8312,100.7275,100.7966,3142.0
2016-06-02 09:40:00,116.58,116.67,116.53,116.63,19400.0,100.7707,100.8485,100.7275,100.8139,19400.0
2016-06-02 09:45:00,116.63,116.63,116.36,116.37,10215.0,100.8139,100.8139,100.5805,100.5892,10215.0
2016-06-02 09:50:00,116.35,116.4,116.3,116.36,21701.0,100.5719,100.6151,100.5287,100.5805,21701.0
2016-06-02 09:55:00,116.38,116.43,116.38,116.39,4240.0,100.5978,100.641,100.5978,100.6065,4240.0
2016-06-02 10:00:00,116.4,116.5,116.4,116.49,10489.0,100.6151,100.7015,100.6151,100.6929,10489.0
2016-06-02 10:05:00,116.51,116.6,116.51,116.55,5328.0,100.7102,100.788,100.7102,100.7448,5328.0
2016-06-02 10:10:00,116.55,116.55,116.48,116.5,3445.0,100.7448,100.7448,100.6842,100.7015,3445.0
2016-06-02 10:15:00,116.49,116.61,116.49,116.55,13623.0,100.6929,100.7966,100.6929,100.7448,13623.0
2016-06-02 10:20:00,116.5,116.56,116.46,116.54,8126.0,100.7015,100.7534,100.667,100.7361,8126.0
2016-06-02 10:25:00,116.56,116.58,116.49,116.49,5404.0,100.7534,100.7707,100.6929,100.6929,5404.0
2016-06-02 10:30:00,116.51,116.65,116.51,116.59,7106.0,100.7102,100.8312,100.7102,100.7793,7106.0
2016-06-02 10:35:00,116.62,116.67,116.6,116.67,12240.0,100.8053,100.8485,100.788,100.8485,12240.0
2016-06-02 10:40:00,116.66,116.67,116.61,116.61,5852.0,100.8398,100.8485,100.7966,100.7966,5852.0
2016-06-02 10:45:00,116.62,116.62,116.58,116.59,3691.0,100.8053,100.8053,100.7707,100.7793,3691.0
2016-06-02 10:50:00,116.59,116.64,116.58,116.62,3160.0,100.7793,100.8225,100.7707,100.8053,3160.0
2016-06-02 10:55:00,116.63,116.63,116.58,116.63,8557.0,100.8139,100.8139,100.7707,100.8139,8557.0
2016-06-02 11:00:00,116.64,116.73,116.6,116.69,25950.0,100.8225,100.9003,100.788,100.8658,25950.0
2016-06-02 11:05:00,116.72,116.78,116.7,116.75,5200.0,100.8917,100.9436,100.8744,100.9176,5200.0
2016-06-02 11:10:00,116.74,116.76,116.71,116.74,5450.0,100.909,100.9263,100.8831,100.909,5450.0
2016-06-02 11:15:00,116.73,116.78,116.7,116.7,2501.0,100.9003,100.9436,100.8744,100.8744,2501.0
2016-06-02 11:20:00,116.71,116.73,116.67,116.68,5700.0,100.8831,100.9003,100.8485,100.8571,5700.0
2016-06-02 11:25:00,116.68,116.72,116.67,116.69,7138.0,100.8571,100.8917,100.8485,100.8658,7138.0
2016-06-02 11:30:00,116.69,116.75,116.68,116.69,9207.0,100.8658,100.9176,100.8571,100.8658,9207.0
2016-06-02 11:35:00,116.68,116.71,116.65,116.7,7801.0,100.8571,100.8831,100.8312,100.8744,7801.0
2016-06-02 11:40:00,116.72,116.8,116.72,116.75,5639.0,100.8917,100.9609,100.8917,100.9176,5639.0
2016-06-02 11:45:00,116.77,116.78,116.75,116.75,1729.0,100.9349,100.9436,100.9176,100.9176,1729.0
2016-06-02 11:50:00,116.74,116.79,116.73,116.79,2295.0,100.909,100.9522,100.9003,100.9522,2295.0
2016-06-02 11:55:00,116.83,116.84,116.81,116.82,4738.0,100.9868,100.9954,100.9695,100.9781,4738.0
2016-06-02 12:00:00,116.8,116.8,116.73,116.75,2700.0,100.9609,100.9609,100.9003,100.9176,2700.0
2016-06-02 12:05:00,116.74,116.76,116.68,116.69,6441.0,100.909,100.9263,100.8571,100.8658,6441.0
2016-06-02 12:10:00,116.69,116.7,116.68,116.68,2111.0,100.8658,100.8744,100.8571,100.8571,2111.0
2016-06-02 12:15:00,116.68,116.7,116.68,116.69,3100.0,100.8571,100.8744,100.8571,100.8658,3100.0
2016-06-02 12:20:00,116.68,116.73,116.68,116.72,6368.0,100.8571,100.9003,100.8571,100.8917,6368.0
2016-06-02 12:25:00,116.71,116.71,116.69,116.7,3034.0,100.8831,100.8831,100.8658,100.8744,3034.0
2016-06-02 12:30:00,116.69,116.71,116.64,116.65,3600.0,100.8658,100.8831,100.8225,100.8312,3600.0
2016-06-02 12:35:00,116.65,116.73,116.65,116.71,8315.0,100.8312,100.9003,100.8312,100.8831,8315.0
2016-06-02 12:40:00,116.71,116.75,116.71,116.75,6738.0,100.8831,100.9176,100.8831,100.9176,6738.0
2016-06-02 12:45:00,116.74,116.76,116.73,116.76,7327.0,100.909,100.9263,100.9003,100.9263,7327.0
2016-06-02 12:50:00,116.77,116.85,116.76,116.84,2705.0,100.9349,101.0041,100.9263,100.9954,2705.0
2016-06-02 12:55:00,116.84,116.86,116.82,116.85,4100.0,100.9954,101.0127,100.9781,101.0041,4100.0
2016-06-02 13:00:00,116.85,116.91,116.85,116.89,9627.0,101.0041,101.0559,101.0041,101.0386,9627.0
2016-06-02 13:05:00,116.89,116.92,116.89,116.89,6150.0,101.0386,101.0646,101.0386,101.0386,6150.0
2016-06-02 13:10:00,116.88,116.9,116.85,116.86,5300.0,101.03,101.0473,101.0041,101.0127,5300.0
2016-06-02 13:15:00,116.87,116.88,116.85,116.86,3800.0,101.0214,101.03,101.0041,101.0127,3800.0
2016-06-02 13:20:00,116.87,116.88,116.83,116.84,8893.0,101.0214,101.03,100.9868,100.9954,8893.0
2016-06-02 13:25:00,116.84,116.87,116.83,116.86,4651.0,100.9954,101.0214,100.9868,101.0127,4651.0
2016-06-02 13:30:00,116.87,116.87,116.83,116.85,7708.0,101.0214,101.0214,100.9868,101.0041,7708.0
2016-06-02 13:35:00,116.87,116.91,116.87,116.88,10688.0,101.0214,101.0559,101.0214,101.03,10688.0
2016-06-02 13:40:00,116.87,116.91,116.86,116.91,3257.0,101.0214,101.0559,101.0127,101.0559,3257.0
2016-06-02 13:45:00,116.91,116.92,116.87,116.9,6697.0,101.0559,101.0646,101.0214,101.0473,6697.0
2016-06-02 13:50:00,116.89,116.97,116.88,116.97,8750.0,101.0386,101.1078,101.03,101.1078,8750.0
2016-06-02 13:55:00,116.96,117.0,116.96,116.99,7652.0,101.0992,101.1337,101.0992,101.1251,7652.0
2016-06-02 14:00:00,117.0,117.06,116.99,117.06,12207.0,101.1337,101.1856,101.1251,101.1856,12207.0
2016-06-02 14:05:00,117.1,117.11,117.08,117.08,14961.0,101.2202,101.2288,101.2029,101.2029,14961.0
2016-06-02 14:10:00,117.09,117.09,117.03,117.06,12713.0,101.2115,101.2115,101.1597,101.1856,12713.0
2016-06-02 14:15:00,117.06,117.09,117.06,117.09,21984.0,101.1856,101.2115,101.1856,101.2115,21984.0
2016-06-02 14:20:00,117.09,117.1,117.07,117.1,16420.0,101.2115,101.2202,101.1942,101.2202,16420.0
2016-06-02 14:25:00,117.11,117.14,117.05,117.07,18633.0,101.2288,101.2547,101.1769,101.1942,18633.0
2016-06-02 14:30:00,117.07,117.1,117.05,117.05,219264.0,101.1942,101.2202,101.1769,101.1769,219264.0
2016-06-02 14:35:00,117.05,117.07,117.04,117.04,10997.0,101.1769,101.1942,101.1683,101.1683,10997.0
2016-06-02 14:40:00,117.04,117.08,117.04,117.06,16254.0,101.1683,101.2029,101.1683,101.1856,16254.0
2016-06-02 14:45:00,117.06,117.08,117.05,117.05,15874.0,101.1856,101.2029,101.1769,101.1769,15874.0
2016-06-02 14:50:00,117.05,117.08,117.05,117.07,16975.0,101.1769,101.2029,101.1769,101.1942,16975.0
2016-06-02 14:55:00,117.06,117.1,117.06,117.09,15791.0,101.1856,101.2202,101.1856,101.2115,15791.0
2016-06-02 15:00:00,117.09,117.13,117.09,117.11,10110.0,101.2115,101.2461,101.2115,101.2288,10110.0
2016-06-02 15:05:00,117.11,117.11,117.01,117.03,18761.0,101.2288,101.2288,101.1424,101.1597,18761.0
2016-06-02 15:10:00,117.03,117.07,117.02,117.06,6517.0,101.1597,101.1942,101.151,101.1856,6517.0
2016-06-02 15:15:00,117.06,117.1,117.06,117.06,7957.0,101.1856,101.2202,101.1856,101.1856,7957.0
2016-06-02 15:20:00,117.05,117.12,117.05,117.12,7962.0,101.1769,101.2375,101.1769,101.2375,7962.0
2016-06-02 15:25:00,117.11,117.17,117.1,117.17,20802.0,101.2288,101.2807,101.2202,101.2807,20802.0
2016-06-02 15:30:00,117.16,117.18,117.15,117.18,9899.0,101.272,101.2893,101.2634,101.2893,9899.0
2016-06-02 15:35:00,117.17,117.19,117.16,117.18,10436.0,101.2807,101.298,101.272,101.2893,10436.0
2016-06-02 15:40:00,117.19,117.2,117.13,117.15,20482.0,101.298,101.3066,101.2461,101.2634,20482.0
2016-06-02 15:45:00,117.14,117.14,117.07,117.1,19389.0,101.2547,101.2547,101.1942,101.2202,19389.0
2016-06-02 15:50:00,117.11,117.2,117.11,117.18,5105.0,101.2288,101.3066,101.2288,101.2893,5105.0
2016-06-02 15:55:00,117.19,117.28,117.17,117.28,57325.0,101.298,101.3758,101.2807,101.3758,57325.0
2016-06-03 09:30:00,116.94,116.95,116.84,116.84,4869.0,101.0819,101.0905,100.9954,100.9954,4869.0
2016-06-03 09:35:00,116.79,116.8,116.63,116.63,37240.0,100.9522,100.9609,100.8139,100.8139,37240.0
2016-06-03 09:40:00,116.67,116.7,116.62,116.66,11600.0,100.8485,100.8744,100.8053,100.8398,11600.0
2016-06-03 09:45:00,116.68,116.68,116.52,116.56,76822.0,100.8571,100.8571,100.7188,100.7534,76822.0
2016-06-03 09:50:00,116.55,116.56,116.45,116.55,51456.0,100.7448,100.7534,100.6583,100.7448,51456.0
2016-06-03 09:55:00,116.56,116.58,116.51,116.54,83855.0,100.7534,100.7707,100.7102,100.7361,83855.0
2016-06-03 10:00:00,116.54,116.54,116.33,116.39,149629.0,100.7361,100.7361,100.5546,100.6065,149629.0
2016-06-03 10:05:00,116.37,116.44,116.28,116.28,17258.0,100.5892,100.6497,100.5114,100.5114,17258.0
2016-06-03 10:10:00,116.27,116.33,116.22,116.33,7607.0,100.5027,100.5546,100.4595,100.5546,7607.0
2016-06-03 10:15:00,116.36,116.36,116.26,116.27,33070.0,100.5805,100.5805,100.4941,100.5027,33070.0
2016-06-03 10:20:00,116.26,116.34,116.13,116.32,15272.0,100.4941,100.5632,100.3817,100.5459,15272.0
2016-06-03 10:25:00,116.3,116.3,116.22,116.25,9552.0,100.5287,100.5287,100.4595,100.4854,9552.0
2016-06-03 10:30:00,116.21,116.43,116.2,116.43,24574.0,100.4509,100.641,100.4422,100.641,24574.0
2016-06-03 10:35:00,116.43,116.43,116.38,116.42,16893.0,100.641,100.641,100.5978,100.6324,16893.0
2016-06-03 10:40:00,116.43,116.45,116.37,116.39,23954.0,100.641,100.6583,100.5892,100.6065,23954.0
2016-06-03 10:45:00,116.36,116.53,116.33,116.52,9274.0,100.5805,100.7275,100.5546,100.7188,9274.0
2016-06-03 10:50:00,116.51,116.59,116.48,116.55,9576.0,100.7102,100.7793,100.6842,100.7448,9576.0
2016-06-03 10:55:00,116.56,116.57,116.55,116.57,6959.0,100.7534,100.762,100.7448,100.762,6959.0
2016-06-03 11:00:00,116.58,116.6,116.5,116.51,10200.0,100.7707,100.788,100.7015,100.7102,10200.0
2016-06-03 11:05:00,116.53,116.56,116.44,116.44,14858.0,100.7275,100.7534,100.6497,100.6497,14858.0
2016-06-03 11:10:00,116.43,116.46,116.42,116.43,9639.0,100.641,100.667,100.6324,100.641,9639.0
2016-06-03 11:15:00,116.42,116.49,116.41,116.48,12451.0,100.6324,100.6929,100.6237,100.6842,12451.0
2016-06-03 11:20:00,116.47,116.53,116.45,116.45,9120.0,100.6756,100.7275,100.6583,100.6583,9120.0
2016-06-03 11:25:00,116.46,116.5,116.39,116.45,11765.0,100.667,100.7015,100.6065,100.6583,11765.0
2016-06-03 11:30:00,116.46,116.59,116.46,116.58,10318.0,100.667,100.7793,100.667,100.7707,10318.0
2016-06-03 11:35:00,116.57,116.63,116.52,116.63,3085.0,100.762,100.8139,100.7188,100.8139,3085.0
2016-06-03 11:40:00,116.65,116.71,116.65,116.69,16031.0,100.8312,100.8831,100.8312,100.8658,16031.0
2016-06-03 11:45:00,116.71,116.73,116.65,116.73,6116.0,100.8831,100.9003,100.8312,100.9003,6116.0
2016-06-03 11:50:00,116.72,116.73,116.67,116.68,4051.0,100.8917,100.9003,100.8485,100.8571,4051.0
2016-06-03 11:55:00,116.69,116.86,116.68,116.83,10678.0,100.8658,101.0127,100.8571,100.9868,10678.0
2016-06-03 12:00:00,116.82,116.82,116.8,116.8,2110.0,100.9781,100.9781,100.9609,100.9609,2110.0
2016-06-03 12:05:00,116.77,116.77,116.75,116.76,2600.0,100.9349,100.9349,100.9176,100.9263,2600.0
2016-06-03 12:10:00,116.74,116.8,116.73,116.77,2302.0,100.909,100.9609,100.9003,100.9349,2302.0
2016-06-03 12:15:00,116.77,116.82,116.73,116.75,8287.0,100.9349,100.9781,100.9003,100.9176,8287.0
2016-06-03 12:20:00,116.75,116.8,116.75,116.8,6100.0,100.9176,100.9609,100.9176,100.9609,6100.0
2016-06-03 12:25:00,116.81,116.81,116.78,116.79,2532.0,100.9695,100.9695,100.9436,100.9522,2532.0
2016-06-03 12:30:00,116.77,116.85,116.77,116.83,8175.0,100.9349,101.0041,100.9349,100.9868,8175.0
2016-06-03 12:35:00,116.83,116.83,116.74,116.76,9069.0,100.9868,100.9868,100.909,100.9263,9069.0
2016-06-03 12:40:00,116.77,116.77,116.71,116.71,9307.0,100.9349,100.9349,100.8831,100.8831,9307.0
2016-06-03 12:45:00,116.7,116.71,116.64,116.66,6225.0,100.8744,100.8831,100.8225,100.8398,6225.0
2016-06-03 12:50:00,116.63,116.68,116.62,116.65,7001.0,100.8139,100.8571,100.8053,100.8312,7001.0
2016-06-03 12:55:00,116.64,116.65,116.59,116.6,10972.0,100.8225,100.8312,100.7793,100.788,10972.0
2016-06-03 13:00:00,116.61,116.63,116.6,116.62,6298.0,100.7966,100.8139,100.788,100.8053,6298.0
2016-06-03 13:05:00,116.63,116.68,116.61,116.68,3540.0,100.8139,100.8571,100.7966,100.8571,3540.0
2016-06-03 13:10:00,116.7,116.71,116.68,116.69,3519.0,100.8744,100.8831,100.8571,100.8658,3519.0
2016-06-03 13:15:00,116.69,116.69,116.66,116.67,3550.0,100.8658,100.8658,100.8398,100.8485,3550.0
2016-06-03 13:20:00,116.73,116.74,116.71,116.72,1704.0,100.9003,100.909,100.8831,100.8917,1704.0
2016-06-03 13:25:00,116.72,116.72,116.62,116.63,4252.0,100.8917,100.8917,100.8053,100.8139,4252.0
2016-06-03 13:30:00,116.64,116.66,116.6,116.6,1000.0,100.8225,100.8398,100.788,100.788,1000.0
2016-06-03 13:35:00,116.64,116.69,116.64,116.67,1900.0,100.8225,100.8658,100.8225,100.8485,1900.0
2016-06-03 13:40:00,116.67,116.74,116.67,116.74,2600.0,100.8485,100.909,100.8485,100.909,2600.0
2016-06-03 13:45:00,116.75,116.81,116.74,116.74,22275.0,100.9176,100.9695,100.909,100.909,22275.0
2016-06-03 13:50:00,116.73,116.78,116.7,116.71,8852.0,100.9003,100.9436,100.8744,100.8831,8852.0
2016-06-03 13:55:00,116.71,116.81,116.71,116.81,3313.0,100.8831,100.9695,100.8831,100.9695,3313.0
2016-06-03 14:00:00,116.81,116.81,116.74,116.79,4521.0,100.9695,100.9695,100.909,100.9522,4521.0
2016-06-03 14:05:00,116.78,116.79,116.73,116.76,4465.0,100.9436,100.9522,100.9003,100.9263,4465.0
2016-06-03 14:10:00,116.75,116.78,116.75,116.76,1900.0,100.9176,100.9436,100.9176,100.9263,1900.0
2016-06-03 14:15:00,116.76,116.76,116.71,116.75,6645.0,100.9263,100.9263,100.8831,100.9176,6645.0
2016-06-03 14:20:00,116.77,116.82,116.71,116.77,10900.0,100.9349,100.9781,100.8831,100.9349,10900.0
2016-06-03 14:25:00,116.8,116.89,116.8,116.88,4530.0,100.9609,101.0386,100.9609,101.03,4530.0
2016-06-03 14:30:00,116.87,116.93,116.87,116.92,3307.0,101.0214,101.0732,101.0214,101.0646,3307.0
2016-06-03 14:35:00,116.94,117.02,116.94,117.01,19604.0,101.0819,101.151,101.0819,101.1424,19604.0
2016-06-03 14:40:00,117.03,117.03,116.98,116.98,9012.0,101.1597,101.1597,101.1164,101.1164,9012.0
2016-06-03 14:45:00,117.0,117.06,117.0,117.01,2389.0,101.1337,101.1856,101.1337,101.1424,2389.0
2016-06-03 14:50:00,117.04,117.12,117.04,117.11,12552.0,101.1683,101.2375,101.1683,101.2288,12552.0
2016-06-03 14:55:00,117.12,117.12,117.02,117.03,1440.0,101.2375,101.2375,101.151,101.1597,1440.0
2016-06-03 15:00:00,117.01,117.01,116.96,117.0,5865.0,101.1424,101.1424,101.0992,101.1337,5865.0
2016-06-03 15:05:00,116.97,116.98,116.93,116.97,1346.0,101.1078,101.1164,101.0732,101.1078,1346.0
2016-06-03 15:10:00,116.95,116.99,116.94,116.99,15461.0,101.0905,101.1251,101.0819,101.1251,15461.0
2016-06-03 15:15:00,116.98,116.99,116.96,116.97,7050.0,101.1164,101.1251,101.0992,101.1078,7050.0
2016-06-03 15:20:00,116.93,117.02,116.93,117.02,6258.0,101.0732,101.151,101.0732,101.151,6258.0
2016-06-03 15:25:00,117.02,117.03,117.0,117.01,3700.0,101.151,101.1597,101.1337,101.1424,3700.0
2016-06-03 15:30:00,117.01,117.02,116.99,117.01,7700.0,101.1424,101.151,101.1251,101.1424,7700.0
2016-06-03 15:35:00,117.01,117.04,117.0,117.04,2328.0,101.1424,101.1683,101.1337,101.1683,2328.0
2016-06-03 15:40:00,117.04,117.06,117.02,117.03,201146.0,101.1683,101.1856,101.151,101.1597,201146.0
2016-06-03 15:45:00,117.03,117.03,116.93,116.96,15002.0,101.1597,101.1597,101.0732,101.0992,15002.0
2016-06-03 15:50:00,116.97,117.01,116.97,116.99,8823.0,101.1078,101.1424,101.1078,101.1251,8823.0
2016-06-03 15:55:00,117.0,117.0,116.84,116.92,77702.0,101.1337,101.1337,100.9954,101.0646,77702.0
2016-06-06 09:30:00,117.11,117.17,117.07,117.1,8164.0,101.2288,101.2807,101.1942,101.2202,8164.0
2016-06-06 09:35:00,117.07,117.09,117.07,117.09,1040.0,101.1942,101.2115,101.1942,101.2115,1040.0
2016-06-06 09:40:00,117.11,117.22,117.09,117.22,22853.0,101.2288,101.3239,101.2115,101.3239,22853.0
2016-06-06 09:45:00,117.23,117.32,117.23,117.3,12726.0,101.3325,101.4103,101.3325,101.393,12726.0
2016-06-06 09:50:00,117.33,117.48,117.33,117.48,12115.0,101.419,101.5486,101.419,101.5486,12115.0
2016-06-06 09:55:00,117.46,117.46,117.38,117.38,10795.0,101.5313,101.5313,101.4622,101.4622,10795.0
2016-06-06 10:00:00,117.42,117.47,117.37,117.37,12233.0,101.4968,101.54,101.4536,101.4536,12233.0
2016-06-06 10:05:00,117.37,117.41,117.35,117.38,5400.0,101.4536,101.4881,101.4363,101.4622,5400.0
2016-06-06 10:10:00,117.37,117.38,117.34,117.37,3700.0,101.4536,101.4622,101.4276,101.4536,3700.0
2016-06-06 10:15:00,117.38,117.43,117.38,117.4,1800.0,101.4622,101.5054,101.4622,101.4795,1800.0
2016-06-06 10:20:00,117.38,117.43,117.38,117.41,1100.0,101.4622,101.5054,101.4622,101.4881,1100.0
2016-06-06 10:25:00,117.42,117.43,117.36,117.36,2606.0,101.4968,101.5054,101.4449,101.4449,2606.0
2016-06-06 10:30:00,117.38,117.44,117.38,117.43,1120.0,101.4622,101.5141,101.4622,101.5054,1120.0
2016-06-06 10:35:00,117.48,117.48,117.43,117.43,4683.0,101.5486,101.5486,101.5054,101.5054,4683.0
2016-06-06 10:40:00,117.44,117.48,117.42,117.45,3574.0,101.5141,101.5486,101.4968,101.5227,3574.0
2016-06-06 10:45:00,117.45,117.45,117.43,117.43,300.0,101.5227,101.5227,101.5054,101.5054,300.0
2016-06-06 10:50:00,117.42,117.43,117.39,117.41,2452.0,101.4968,101.5054,101.4708,101.4881,2452.0
2016-06-06 10:55:00,117.41,117.5,117.41,117.49,5855.0,101.4881,101.5659,101.4881,101.5573,5855.0
2016-06-06 11:00:00,117.47,117.48,117.45,117.47,3431.0,101.54,101.5486,101.5227,101.54,3431.0
2016-06-06 11:05:00,117.45,117.48,117.45,117.48,600.0,101.5227,101.5486,101.5227,101.5486,600.0
2016-06-06 11:10:00,117.5,117.52,117.48,117.52,1632.0,101.5659,101.5832,101.5486,101.5832,1632.0
2016-06-06 11:15:00,117.51,117.52,117.47,117.49,3233.0,101.5746,101.5832,101.54,101.5573,3233.0
2016-06-06 11:20:00,117.49,117.49,117.43,117.45,5100.0,101.5573,101.5573,101.5054,101.5227,5100.0
2016-06-06 11:25:00,117.47,117.49,117.45,117.45,1532.0,101.54,101.5573,101.5227,101.5227,1532.0
2016-06-06 11:30:00,117.45,117.45,117.44,117.44,800.0,101.5227,101.5227,101.5141,101.5141,800.0
2016-06-06 11:35:00,117.43,117.47,117.43,117.47,876.0,101.5054,101.54,101.5054,101.54,876.0
2016-06-06 11:40:00,117.54,117.54,117.49,117.5,3430.0,101.6005,101.6005,101.5573,101.5659,3430.0
2016-06-06 11:45:00,117.53,117.54,117.49,117.49,6789.0,101.5919,101.6005,101.5573,101.5573,6789.0
2016-06-06 11:50:00,117.5,117.54,117.5,117.52,2486.0,101.5659,101.6005,101.5659,101.5832,2486.0
2016-06-06 11:55:00,117.53,117.53,117.43,117.44,20562.0,101.5919,101.5919,101.5054,101.5141,20562.0
2016-06-06 12:00:00,117.44,117.44,117.4,117.4,15439.0,101.5141,101.5141,101.4795,101.4795,15439.0
2016-06-06 12:05:00,117.4,117.4,117.36,117.36,5155.0,101.4795,101.4795,101.4449,101.4449,5155.0
2016-06-06 12:10:00,117.37,117.39,117.36,117.37,7808.0,101.4536,101.4708,101.4449,101.4536,7808.0
2016-06-06 12:15:00,117.37,117.37,117.32,117.32,15570.0,101.4536,101.4536,101.4103,101.4103,15570.0
2016-06-06 12:20:00,117.37,117.38,117.35,117.36,8585.0,101.4536,101.4622,101.4363,101.4449,8585.0
2016-06-06 12:25:00,117.36,117.36,117.31,117.34,4130.0,101.4449,101.4449,101.4017,101.4276,4130.0
2016-06-06 12:30:00,117.34,117.37,117.26,117.37,21705.0,101.4276,101.4536,101.3585,101.4536,21705.0
2016-06-06 12:35:00,117.46,117.47,117.34,117.34,7745.0,101.5313,101.54,101.4276,101.4276,7745.0
2016-06-06 12:40:00,117.34,117.39,117.33,117.39,5328.0,101.4276,101.4708,101.419,101.4708,5328.0
2016-06-06 12:45:00,117.39,117.39,117.25,117.25,3791.0,101.4708,101.4708,101.3498,101.3498,3791.0
2016-06-06 12:50:00,117.26,117.26,117.1,117.14,65795.0,101.3585,101.3585,101.2202,101.2547,65795.0
2016-06-06 12:55:00,117.11,117.24,117.05,117.23,10070.0,101.2288,101.3412,101.1769,101.3325,10070.0
2016-06-06 13:00:00,117.23,117.24,117.22,117.22,3346.0,101.3325,101.3412,101.3239,101.3239,3346.0
2016-06-06 13:05:00,117.25,117.32,117.25,117.31,12236.0,101.3498,101.4103,101.3498,101.4017,12236.0
2016-06-06 13:10:00,117.35,117.41,117.35,117.4,8804.0,101.4363,101.4881,101.4363,101.4795,8804.0
2016-06-06 13:15:00,117.4,117.44,117.39,117.39,1678.0,101.4795,101.5141,101.4708,101.4708,1678.0
2016-06-06 13:20:00,117.4,117.45,117.39,117.41,2567.0,101.4795,101.5227,101.4708,101.4881,2567.0
2016-06-06 13:25:00,117.41,117.44,117.41,117.44,1600.0,101.4881,101.5141,101.4881,101.5141,1600.0
2016-06-06 13:30:00,117.43,117.44,117.38,117.4,5464.0,101.5054,101.5141,101.4622,101.4795,5464.0
2016-06-06 13:35:00,117.41,117.41,117.4,117.4,1000.0,101.4881,101.4881,101.4795,101.4795,1000.0
2016-06-06 13:40:00,117.39,117.42,117.38,117.39,3984.0,101.4708,101.4968,101.4622,101.4708,3984.0
2016-06-06 13:45:00,117.42,117.45,117.42,117.45,2076.0,101.4968,101.5227,101.4968,101.5227,2076.0
2016-06-06 13:50:00,117.46,117.55,117.45,117.55,4683.0,101.5313,101.6091,101.5227,101.6091,4683.0
2016-06-06 13:55:00,117.53,117.58,117.53,117.56,8440.0,101.5919,101.6351,101.5919,101.6178,8440.0
2016-06-06 14:00:00,117.55,117.58,117.54,117.58,1736.0,101.6091,101.6351,101.6005,101.6351,1736.0
2016-06-06 14:05:00,117.54,117.56,117.52,117.56,2689.0,101.6005,101.6178,101.5832,101.6178,2689.0
2016-06-06 14:10:00,117.58,117.6,117.58,117.6,2207.0,101.6351,101.6524,101.6351,101.6524,2207.0
2016-06-06 14:15:00,117.6,117.69,117.6,117.66,6836.0,101.6524,101.7302,101.6524,101.7042,6836.0
2016-06-06 14:20:00,117.66,117.69,117.65,117.68,141425.0,101.7042,101.7302,101.6956,101.7215,141425.0
2016-06-06 14:25:00,117.68,117.73,117.68,117.71,7973.0,101.7215,101.7647,101.7215,101.7474,7973.0
2016-06-06 14:30:00,117.71,117.72,117.66,117.66,3104.0,101.7474,101.7561,101.7042,101.7042,3104.0
2016-06-06 14:35:00,117.68,117.69,117.65,117.65,2200.0,101.7215,101.7302,101.6956,101.6956,2200.0
2016-06-06 14:40:00,117.66,117.66,117.65,117.66,881.0,101.7042,101.7042,101.6956,101.7042,881.0
2016-06-06 14:45:00,117.64,117.67,117.64,117.65,1977.0,101.6869,101.7129,101.6869,101.6956,1977.0
2016-06-06 14:50:00,117.65,117.67,117.65,117.67,1050.0,101.6956,101.7129,101.6956,101.7129,1050.0
2016-06-06 14:55:00,117.71,117.71,117.63,117.64,1298.0,101.7474,101.7474,101.6783,101.6869,1298.0
2016-06-06 15:00:00,117.63,117.66,117.63,117.63,1942.0,101.6783,101.7042,101.6783,101.6783,1942.0
2016-06-06 15:05:00,117.64,117.66,117.61,117.61,161773.0,101.6869,101.7042,101.661,101.661,161773.0
2016-06-06 15:10:00,117.62,117.67,117.62,117.65,2800.0,101.6697,101.7129,101.6697,101.6956,2800.0
2016-06-06 15:15:00,117.67,117.67,117.62,117.65,2342.0,101.7129,101.7129,101.6697,101.6956,2342.0
2016-06-06 15:20:00,117.64,117.65,117.63,117.65,1673.0,101.6869,101.6956,101.6783,101.6956,1673.0
2016-06-06 15:25:00,117.61,117.63,117.61,117.61,2376.0,101.661,101.6783,101.661,101.661,2376.0
2016-06-06 15:30:00,117.6,117.64,117.58,117.64,6003.0,101.6524,101.6869,101.6351,101.6869,6003.0
2016-06-06 15:35:00,117.64,117.66,117.63,117.66,5553.0,101.6869,101.7042,101.6783,101.7042,5553.0
2016-06-06 15:40:00,117.65,117.67,117.61,117.63,7031.0,101.6956,101.7129,101.661,101.6783,7031.0
2016-06-06 15:45:00,117.63,117.65,117.6,117.61,15402.0,101.6783,101.6956,101.6524,101.661,15402.0
2016-06-06 15:50:00,117.6,117.6,117.5,117.52,29201.0,101.6524,101.6524,101.5659,101.5832,29201.0
2016-06-06 15:55:00,117.52,117.56,117.5,117.52,30250.0,101.5832,101.6178,101.5659,101.5832,30250.0
2016-06-07 09:30:00,117.65,117.68,117.62,117.63,8433.0,101.6956,101.7215,101.6697,101.6783,8433.0
2016-06-07 09:35:00,117.68,117.75,117.67,117.71,1944.0,101.7215,101.782,101.7129,101.7474,1944.0
2016-06-07 09:40:00,117.73,117.75,117.71,117.71,3987.0,101.7647,101.782,101.7474,101.7474,3987.0
2016-06-07 09:45:00,117.72,117.76,117.63,117.76,9648.0,101.7561,101.7907,101.6783,101.7907,9648.0
2016-06-07 09:50:00,117.75,117.75,117.65,117.7,6386.0,101.782,101.782,101.6956,101.7388,6386.0
2016-06-07 09:55:00,117.72,117.74,117.7,117.74,2885.0,101.7561,101.7734,101.7388,101.7734,2885.0
2016-06-07 10:00:00,117.74,117.8,117.72,117.78,7030.0,101.7734,101.8252,101.7561,101.808,7030.0
2016-06-07 10:05:00,117.76,117.8,117.75,117.78,2861.0,101.7907,101.8252,101.782,101.808,2861.0
2016-06-07 10:10:00,117.79,117.84,117.77,117.77,7380.0,101.8166,101.8598,101.7993,101.7993,7380.0
2016-06-07 10:15:00,117.77,117.81,117.77,117.8,2697.0,101.7993,101.8339,101.7993,101.8252,2697.0
2016-06-07 10:20:00,117.81,117.82,117.77,117.82,2021.0,101.8339,101.8425,101.7993,101.8425,2021.0
2016-06-07 10:25:00,117.82,117.85,117.81,117.85,8777.0,101.8425,101.8685,101.8339,101.8685,8777.0
2016-06-07 10:30:00,117.86,117.9,117.86,117.88,2200.0,101.8771,101.9117,101.8771,101.8944,2200.0
2016-06-07 10:35:00,117.88,117.9,117.86,117.88,3700.0,101.8944,101.9117,101.8771,101.8944,3700.0
2016-06-07 10:40:00,117.9,117.93,117.9,117.91,2060.0,101.9117,101.9376,101.9117,101.9203,2060.0
2016-06-07 10:45:00,117.89,117.89,117.83,117.84,1415.0,101.903,101.903,101.8512,101.8598,1415.0
2016-06-07 10:50:00,117.83,117.83,117.79,117.79,2400.0,101.8512,101.8512,101.8166,101.8166,2400.0
2016-06-07 10:55:00,117.82,117.82,117.81,117.81,700.0,101.8425,101.8425,101.8339,101.8339,700.0
2016-06-07 11:00:00,117.83,117.84,117.81,117.84,9482.0,101.8512,101.8598,101.8339,101.8598,9482.0
2016-06-07 11:05:00,117.83,117.87,117.82,117.87,16724.0,101.8512,101.8858,101.8425,101.8858,16724.0
2016-06-07 11:10:00,117.88,117.89,117.86,117.87,4556.0,101.8944,101.903,101.8771,101.8858,4556.0
2016-06-07 11:15:00,117.86,117.9,117.86,117.89,3391.0,101.8771,101.9117,101.8771,101.903,3391.0
2016-06-07 11:20:00,117.91,117.94,117.91,117.93,5800.0,101.9203,101.9463,101.9203,101.9376,5800.0
2016-06-07 11:25:00,117.93,117.94,117.9,117.94,4823.0,101.9376,101.9463,101.9117,101.9463,4823.0
2016-06-07 11:30:00,117.95,117.97,117.95,117.97,2606.0,101.9549,101.9722,101.9549,101.9722,2606.0
2016-06-07 11:35:00,117.98,117.98,117.94,117.94,600.0,101.9808,101.9808,101.9463,101.9463,600.0
2016-06-07 11:40:00,117.91,117.95,117.91,117.95,3709.0,101.9203,101.9549,101.9203,101.9549,3709.0
2016-06-07 11:45:00,117.95,117.98,117.94,117.94,4000.0,101.9549,101.9808,101.9463,101.9463,4000.0
2016-06-07 11:50:00,117.93,117.94,117.92,117.93,600.0,101.9376,101.9463,101.929,101.9376,600.0
2016-06-07 11:55:00,117.92,117.92,117.89,117.89,3247.0,101.929,101.929,101.903,101.903,3247.0
2016-06-07 12:00:00,117.91,117.94,117.91,117.91,3057.0,101.9203,101.9463,101.9203,101.9203,3057.0
2016-06-07 12:05:00,117.91,117.94,117.9,117.94,2394.0,101.9203,101.9463,101.9117,101.9463,2394.0
2016-06-07 12:10:00,117.93,117.94,117.93,117.94,2627.0,101.9376,101.9463,101.9376,101.9463,2627.0
2016-06-07 12:15:00,117.95,117.96,117.93,117.93,5350.0,101.9549,101.9635,101.9376,101.9376,5350.0
2016-06-07 12:20:00,117.94,117.98,117.94,117.97,3711.0,101.9463,101.9808,101.9463,101.9722,3711.0
2016-06-07 12:25:00,117.98,117.99,117.96,117.98,3329.0,101.9808,101.9895,101.9635,101.9808,3329.0
2016-06-07 12:30:00,117.98,118.01,117.98,118.0,5881.0,101.9808,102.0068,101.9808,101.9981,5881.0
2016-06-07 12:35:00,118.0,118.01,117.99,118.01,2210.0,101.9981,102.0068,101.9895,102.0068,2210.0
2016-06-07 12:40:00,118.01,118.03,118.01,118.03,6600.0,102.0068,102.0241,102.0068,102.0241,6600.0
2016-06-07 12:45:00,118.03,118.04,118.02,118.02,7500.0,102.0241,102.0327,102.0154,102.0154,7500.0
2016-06-07 12:50:00,118.0,118.02,117.99,118.0,5300.0,101.9981,102.0154,101.9895,101.9981,5300.0
2016-06-07 12:55:00,117.99,118.03,117.99,118.03,8090.0,101.9895,102.0241,101.9895,102.0241,8090.0
2016-06-07 13:00:00,118.02,118.04,118.02,118.04,2983.0,102.0154,102.0327,102.0154,102.0327,2983.0
2016-06-07 13:05:00,118.06,118.06,118.05,118.05,1033.0,102.05,102.05,102.0413,102.0413,1033.0
2016-06-07 13:10:00,118.05,118.05,118.02,118.03,4079.0,102.0413,102.0413,102.0154,102.0241,4079.0
2016-06-07 13:15:00,118.03,118.05,118.02,118.05,2000.0,102.0241,102.0413,102.0154,102.0413,2000.0
2016-06-07 13:20:00,118.06,118.08,118.06,118.06,2297.0,102.05,102.0673,102.05,102.05,2297.0
2016-06-07 13:25:00,118.06,118.08,118.04,118.08,3444.0,102.05,102.0673,102.0327,102.0673,3444.0
2016-06-07 13:30:00,118.07,118.08,118.05,118.06,4404.0,102.0586,102.0673,102.0413,102.05,4404.0
2016-06-07 13:35:00,118.07,118.07,118.02,118.02,3413.0,102.0586,102.0586,102.0154,102.0154,3413.0
2016-06-07 13:40:00,118.04,118.05,118.02,118.03,7099.0,102.0327,102.0413,102.0154,102.0241,7099.0
2016-06-07 13:45:00,118.04,118.06,118.04,118.04,3542.0,102.0327,102.05,102.0327,102.0327,3542.0
2016-06-07 13:50:00,118.04,118.04,117.97,117.97,3072.0,102.0327,102.0327,101.9722,101.9722,3072.0
2016-06-07 13:55:00,117.97,117.98,117.95,117.95,2133.0,101.9722,101.9808,101.9549,101.9549,2133.0
2016-06-07 14:00:00,117.97,117.99,117.97,117.98,3651.0,101.9722,101.9895,101.9722,101.9808,3651.0
2016-06-07 14:05:00,117.98,118.0,117.98,117.99,7818.0,101.9808,101.9981,101.9808,101.9895,7818.0
2016-06-07 14:10:00,118.0,118.0,117.97,117.99,2624.0,101.9981,101.9981,101.9722,101.9895,2624.0
2016-06-07 14:15:00,118.0,118.01,117.98,118.0,3912.0,101.9981,102.0068,101.9808,101.9981,3912.0
2016-06-07 14:20:00,118.0,118.05,117.99,118.04,191528.0,101.9981,102.0413,101.9895,102.0327,191528.0
2016-06-07 14:25:00,118.04,118.07,118.04,118.05,298685.0,102.0327,102.0586,102.0327,102.0413,298685.0
2016-06-07 14:30:00,118.03,118.04,118.0,118.03,13078.0,102.0241,102.0327,101.9981,102.0241,13078.0
2016-06-07 14:35:00,118.03,118.03,117.97,117.99,27670.0,102.0241,102.0241,101.9722,101.9895,27670.0
2016-06-07 14:40:00,117.99,118.0,117.99,118.0,25112.0,101.9895,101.9981,101.9895,101.9981,25112.0
2016-06-07 14:45:00,118.0,118.02,117.97,117.98,30024.0,101.9981,102.0154,101.9722,101.9808,30024.0
2016-06-07 14:50:00,117.98,118.01,117.97,118.0,29079.0,101.9808,102.0068,101.9722,101.9981,29079.0
2016-06-07 14:55:00,118.0,118.0,117.91,117.93,41972.0,101.9981,101.9981,101.9203,101.9376,41972.0
2016-06-07 15:00:00,117.93,117.96,117.93,117.95,19249.0,101.9376,101.9635,101.9376,101.9549,19249.0
2016-06-07 15:05:00,117.94,117.95,117.91,117.91,21573.0,101.9463,101.9549,101.9203,101.9203,21573.0
2016-06-07 15:10:00,117.91,117.92,117.87,117.88,19154.0,101.9203,101.929,101.8858,101.8944,19154.0
2016-06-07 15:15:00,117.87,117.89,117.86,117.86,3521.0,101.8858,101.903,101.8771,101.8771,3521.0
2016-06-07 15:20:00,117.86,117.87,117.83,117.85,5333.0,101.8771,101.8858,101.8512,101.8685,5333.0
2016-06-07 15:25:00,117.85,117.89,117.85,117.88,6028.0,101.8685,101.903,101.8685,101.8944,6028.0
2016-06-07 15:30:00,117.88,117.88,117.85,117.88,6227.0,101.8944,101.8944,101.8685,101.8944,6227.0
2016-06-07 15:35:00,117.88,117.88,117.76,117.79,21370.0,101.8944,101.8944,101.7907,101.8166,21370.0
2016-06-07 15:40:00,117.78,117.78,117.69,117.69,2951.0,101.808,101.808,101.7302,101.7302,2951.0
2016-06-07 15:45:00,117.69,117.74,117.68,117.68,4096.0,101.7302,101.7734,101.7215,101.7215,4096.0
2016-06-07 15:50:00,117.68,117.72,117.67,117.7,8242.0,101.7215,101.7561,101.7129,101.7388,8242.0
2016-06-07 15:55:00,117.69,117.73,117.69,117.73,17046.0,101.7302,101.7647,101.7302,101.7647,17046.0
2016-06-08 09:30:00,117.72,117.91,117.72,117.9,11059.0,101.7561,101.9203,101.7561,101.9117,11059.0
2016-06-08 09:35:00,117.97,118.01,117.95,118.0,7155.0,101.9722,102.0068,101.9549,101.9981,7155.0
2016-06-08 09:40:00,118.02,118.07,118.0,118.07,5537.0,102.0154,102.0586,101.9981,102.0586,5537.0
2016-06-08 09:45:00,118.08,118.12,118.05,118.1,8107.0,102.0673,102.1018,102.0413,102.0846,8107.0
2016-06-08 09:50:00,118.1,118.12,118.09,118.1,5924.0,102.0846,102.1018,102.0759,102.0846,5924.0
2016-06-08 09:55:00,118.09,118.14,118.07,118.14,6257.0,102.0759,102.1191,102.0586,102.1191,6257.0
2016-06-08 10:00:00,118.12,118.13,118.05,118.05,4884.0,102.1018,102.1105,102.0413,102.0413,4884.0
2016-06-08 10:05:00,118.06,118.07,118.02,118.02,3703.0,102.05,102.0586,102.0154,102.0154,3703.0
2016-06-08 10:10:00,118.01,118.01,117.88,117.9,15881.0,102.0068,102.0068,101.8944,101.9117,15881.0
2016-06-08 10:15:00,117.9,117.9,117.79,117.84,5715.0,101.9117,101.9117,101.8166,101.8598,5715.0
2016-06-08 10:20:00,117.85,117.9,117.83,117.87,5225.0,101.8685,101.9117,101.8512,101.8858,5225.0
2016-06-08 10:25:00,117.9,117.94,117.9,117.93,1942.0,101.9117,101.9463,101.9117,101.9376,1942.0
2016-06-08 10:30:00,117.89,117.97,117.85,117.96,7456.0,101.903,101.9722,101.8685,101.9635,7456.0
2016-06-08 10:35:00,117.93,117.95,117.92,117.95,4680.0,101.9376,101.9549,101.929,101.9549,4680.0
2016-06-08 10:40:00,117.94,118.0,117.92,117.99,7706.0,101.9463,101.9981,101.929,101.9895,7706.0
2016-06-08 10:45:00,117.98,118.01,117.96,118.0,4263.0,101.9808,102.0068,101.9635,101.9981,4263.0
2016-06-08 10:50:00,118.01,118.02,117.93,117.93,5586.0,102.0068,102.0154,101.9376,101.9376,5586.0
2016-06-08 10:55:00,117.95,117.95,117.87,117.88,7461.0,101.9549,101.9549,101.8858,101.8944,7461.0
2016-06-08 11:00:00,117.89,117.89,117.8,117.81,5517.0,101.903,101.903,101.8252,101.8339,5517.0
2016-06-08 11:05:00,117.8,117.82,117.75,117.77,8564.0,101.8252,101.8425,101.782,101.7993,8564.0
2016-06-08 11:10:00,117.76,117.82,117.75,117.81,8303.0,101.7907,101.8425,101.782,101.8339,8303.0
2016-06-08 11:15:00,117.83,117.85,117.81,117.81,4092.0,101.8512,101.8685,101.8339,101.8339,4092.0
2016-06-08 11:20:00,117.83,117.86,117.8,117.8,5902.0,101.8512,101.8771,101.8252,101.8252,5902.0
2016-06-08 11:25:00,117.78,117.86,117.76,117.84,4011.0,101.808,101.8771,101.7907,101.8598,4011.0
2016-06-08 11:30:00,117.87,117.92,117.87,117.91,4070.0,101.8858,101.929,101.8858,101.9203,4070.0
2016-06-08 11:35:00,117.93,117.98,117.93,117.97,6150.0,101.9376,101.9808,101.9376,101.9722,6150.0
2016-06-08 11:40:00,118.01,118.01,117.98,118.0,1500.0,102.0068,102.0068,101.9808,101.9981,1500.0
2016-06-08 11:45:00,117.98,118.01,117.96,117.99,3827.0,101.9808,102.0068,101.9635,101.9895,3827.0
2016-06-08 11:50:00,117.98,117.98,117.94,117.95,3529.0,101.9808,101.9808,101.9463,101.9549,3529.0
2016-06-08 11:55:00,117.97,117.99,117.95,117.95,3699.0,101.9722,101.9895,101.9549,101.9549,3699.0
2016-06-08 12:00:00,117.96,118.02,117.95,118.02,2454.0,101.9635,102.0154,101.9549,102.0154,2454.0
2016-06-08 12:05:00,118.03,118.05,118.02,118.03,1500.0,102.0241,102.0413,102.0154,102.0241,1500.0
2016-06-08 12:10:00,118.07,118.07,118.05,118.06,600.0,102.0586,102.0586,102.0413,102.05,600.0
2016-06-08 12:15:00,118.04,118.06,118.01,118.01,8152.0,102.0327,102.05,102.0068,102.0068,8152.0
2016-06-08 12:20:00,118.02,118.04,118.01,118.04,8288.0,102.0154,102.0327,102.0068,102.0327,8288.0
2016-06-08 12:25:00,118.04,118.06,118.04,118.05,1100.0,102.0327,102.05,102.0327,102.0413,1100.0
2016-06-08 12:30:00,118.06,118.07,118.03,118.03,2800.0,102.05,102.0586,102.0241,102.0241,2800.0
2016-06-08 12:35:00,118.02,118.05,117.99,117.99,2300.0,102.0154,102.0413,101.9895,101.9895,2300.0
2016-06-08 12:40:00,117.97,117.98,117.97,117.98,1700.0,101.9722,101.9808,101.9722,101.9808,1700.0
2016-06-08 12:45:00,117.98,117.98,117.94,117.97,43043.0,101.9808,101.9808,101.9463,101.9722,43043.0
2016-06-08 12:50:00,117.97,118.01,117.95,117.99,4025.0,101.9722,102.0068,101.9549,101.9895,4025.0
2016-06-08 12:55:00,117.98,118.03,117.97,118.03,2858.0,101.9808,102.0241,101.9722,102.0241,2858.0
2016-06-08 13:00:00,118.02,118.02,118.0,118.01,900.0,102.0154,102.0154,101.9981,102.0068,900.0
2016-06-08 13:05:00,118.02,118.04,118.0,118.01,1855.0,102.0154,102.0327,101.9981,102.0068,1855.0
2016-06-08 13:10:00,118.0,118.05,117.99,118.02,2800.0,101.9981,102.0413,101.9895,102.0154,2800.0
2016-06-08 13:15:00,118.03,118.05,118.01,118.05,4120.0,102.0241,102.0413,102.0068,102.0413,4120.0
2016-06-08 13:20:00,118.04,118.04,117.96,117.97,2500.0,102.0327,102.0327,101.9635,101.9722,2500.0
2016-06-08 13:25:00,117.98,117.99,117.94,117.94,1683.0,101.9808,101.9895,101.9463,101.9463,1683.0
2016-06-08 13:30:00,117.93,117.96,117.91,117.96,8620.0,101.9376,101.9635,101.9203,101.9635,8620.0
2016-06-08 13:35:00,117.95,117.97,117.94,117.94,3300.0,101.9549,101.9722,101.9463,101.9463,3300.0
2016-06-08 13:40:00,117.95,117.97,117.93,117.96,4483.0,101.9549,101.9722,101.9376,101.9635,4483.0
2016-06-08 13:45:00,117.94,117.95,117.94,117.94,1276.0,101.9463,101.9549,101.9463,101.9463,1276.0
2016-06-08 13:50:00,117.96,117.97,117.95,117.96,400.0,101.9635,101.9722,101.9549,101.9635,400.0
2016-06-08 13:55:00,117.96,117.99,117.96,117.99,3300.0,101.9635,101.9895,101.9635,101.9895,3300.0
2016-06-08 14:00:00,117.98,117.99,117.95,117.99,4272.0,101.9808,101.9895,101.9549,101.9895,4272.0
2016-06-08 14:05:00,117.98,118.0,117.93,117.95,5275.0,101.9808,101.9981,101.9376,101.9549,5275.0
2016-06-08 14:10:00,117.95,117.99,117.95,117.98,4130.0,101.9549,101.9895,101.9549,101.9808,4130.0
2016-06-08 14:15:00,117.98,118.06,117.98,118.04,4900.0,101.9808,102.05,101.9808,102.0327,4900.0
2016-06-08 14:20:00,118.04,118.04,118.01,118.03,3807.0,102.0327,102.0327,102.0068,102.0241,3807.0
2016-06-08 14:25:00,118.04,118.11,118.04,118.1,5531.0,102.0327,102.0932,102.0327,102.0846,5531.0
2016-06-08 14:30:00,118.11,118.11,118.09,118.11,2794.0,102.0932,102.0932,102.0759,102.0932,2794.0
2016-06-08 14:35:00,118.1,118.15,118.1,118.13,4829.0,102.0846,102.1278,102.0846,102.1105,4829.0
2016-06-08 14:40:00,118.12,118.15,118.1,118.14,2734.0,102.1018,102.1278,102.0846,102.1191,2734.0
2016-06-08 14:45:00,118.15,118.19,118.11,118.12,15246.0,102.1278,102.1624,102.0932,102.1018,15246.0
2016-06-08 14:50:00,118.13,118.16,118.13,118.15,2420.0,102.1105,102.1364,102.1105,102.1278,2420.0
2016-06-08 14:55:00,118.17,118.17,118.14,118.14,7025.0,102.1451,102.1451,102.1191,102.1191,7025.0
2016-06-08 15:00:00,118.14,118.15,118.1,118.14,4241.0,102.1191,102.1278,102.0846,102.1191,4241.0
2016-06-08 15:05:00,118.13,118.15,118.13,118.15,1993.0,102.1105,102.1278,102.1105,102.1278,1993.0
2016-06-08 15:10:00,118.15,118.18,118.12,118.17,6113.0,102.1278,102.1537,102.1018,102.1451,6113.0
2016-06-08 15:15:00,118.17,118.18,118.11,118.12,5949.0,102.1451,102.1537,102.0932,102.1018,5949.0
2016-06-08 15:20:00,118.11,118.11,118.06,118.09,4459.0,102.0932,102.0932,102.05,102.0759,4459.0
2016-06-08 15:25:00,118.08,118.1,118.07,118.07,1310.0,102.0673,102.0846,102.0586,102.0586,1310.0
2016-06-08 15:30:00,118.07,118.09,118.04,118.04,5427.0,102.0586,102.0759,102.0327,102.0327,5427.0
2016-06-08 15:35:00,118.05,118.08,118.04,118.08,4225.0,102.0413,102.0673,102.0327,102.0673,4225.0
2016-06-08 15:40:00,118.07,118.11,118.05,118.09,21316.0,102.0586,102.0932,102.0413,102.0759,21316.0
2016-06-08 15:45:00,118.08,118.13,118.08,118.1,5093.0,102.0673,102.1105,102.0673,102.0846,5093.0
2016-06-08 15:50:00,118.12,118.14,118.07,118.07,13090.0,102.1018,102.1191,102.0586,102.0586,13090.0
2016-06-08 15:55:00,118.07,118.09,118.05,118.09,19047.0,102.0586,102.0759,102.0413,102.0759,19047.0
2016-06-09 09:30:00,117.57,117.72,117.52,117.54,7006.0,101.6264,101.7561,101.5832,101.6005,7006.0
2016-06-09 09:35:00,117.58,117.63,117.57,117.59,4780.0,101.6351,101.6783,101.6264,101.6437,4780.0
2016-06-09 09:40:00,117.65,117.72,117.63,117.63,2400.0,101.6956,101.7561,101.6783,101.6783,2400.0
2016-06-09 09:45:00,117.58,117.73,117.55,117.7,2940.0,101.6351,101.7647,101.6091,101.7388,2940.0
2016-06-09 09:50:00,117.74,117.75,117.72,117.74,1800.0,101.7734,101.782,101.7561,101.7734,1800.0
2016-06-09 09:55:00,117.77,117.77,117.69,117.73,9574.0,101.7993,101.7993,101.7302,101.7647,9574.0
2016-06-09 10:00:00,117.72,117.72,117.62,117.62,3800.0,101.7561,101.7561,101.6697,101.6697,3800.0
2016-06-09 10:05:00,117.61,117.62,117.52,117.59,67739.0,101.661,101.6697,101.5832,101.6437,67739.0
2016-06-09 10:10:00,117.58,117.64,117.56,117.58,6658.0,101.6351,101.6869,101.6178,101.6351,6658.0
2016-06-09 10:15:00,117.59,117.65,117.57,117.57,3158.0,101.6437,101.6956,101.6264,101.6264,3158.0
2016-06-09 10:20:00,117.59,117.62,117.55,117.61,2826.0,101.6437,101.6697,101.6091,101.661,2826.0
2016-06-09 10:25:00,117.61,117.62,117.56,117.56,10632.0,101.661,101.6697,101.6178,101.6178,10632.0
2016-06-09 10:30:00,117.58,117.58,117.5,117.52,11023.0,101.6351,101.6351,101.5659,101.5832,11023.0
2016-06-09 10:35:00,117.48,117.6,117.48,117.58,2396.0,101.5486,101.6524,101.5486,101.6351,2396.0
2016-06-09 10:40:00,117.54,117.66,117.54,117.66,6741.0,101.6005,101.7042,101.6005,101.7042,6741.0
2016-06-09 10:45:00,117.66,117.7,117.64,117.67,6070.0,101.7042,101.7388,101.6869,101.7129,6070.0
2016-06-09 10:50:00,117.71,117.72,117.67,117.67,3100.0,101.7474,101.7561,101.7129,101.7129,3100.0
2016-06-09 10:55:00,117.67,117.67,117.61,117.62,2500.0,101.7129,101.7129,101.661,101.6697,2500.0
2016-06-09 11:00:00,117.65,117.68,117.63,117.68,4002.0,101.6956,101.7215,101.6783,101.7215,4002.0
2016-06-09 11:05:00,117.69,117.75,117.69,117.73,2950.0,101.7302,101.782,101.7302,101.7647,2950.0
2016-06-09 11:10:00,117.75,117.75,117.7,117.7,2300.0,101.782,101.782,101.7388,101.7388,2300.0
2016-06-09 11:15:00,117.71,117.71,117.64,117.64,7508.0,101.7474,101.7474,101.6869,101.6869,7508.0
2016-06-09 11:20:00,117.62,117.64,117.57,117.61,4650.0,101.6697,101.6869,101.6264,101.661,4650.0
2016-06-09 11:25:00,117.58,117.6,117.56,117.57,7782.0,101.6351,101.6524,101.6178,101.6264,7782.0
2016-06-09 11:30:00,117.56,117.6,117.55,117.6,3490.0,101.6178,101.6524,101.6091,101.6524,3490.0
2016-06-09 11:35:00,117.61,117.61,117.57,117.58,5239.0,101.661,101.661,101.6264,101.6351,5239.0
2016-06-09 11:40:00,117.6,117.6,117.57,117.58,1937.0,101.6524,101.6524,101.6264,101.6351,1937.0
2016-06-09 11:45:00,117.56,117.56,117.52,117.54,4001.0,101.6178,101.6178,101.5832,101.6005,4001.0
2016-06-09 11:50:00,117.53,117.58,117.48,117.53,10069.0,101.5919,101.6351,101.5486,101.5919,10069.0
2016-06-09 11:55:00,117.52,117.54,117.51,117.51,3475.0,101.5832,101.6005,101.5746,101.5746,3475.0
2016-06-09 12:00:00,117.51,117.54,117.49,117.53,1931.0,101.5746,101.6005,101.5573,101.5919,1931.0
2016-06-09 12:05:00,117.57,117.57,117.53,117.54,1600.0,101.6264,101.6264,101.5919,101.6005,1600.0
2016-06-09 12:10:00,117.54,117.54,117.45,117.48,2992.0,101.6005,101.6005,101.5227,101.5486,2992.0
2016-06-09 12:15:00,117.48,117.49,117.45,117.49,2200.0,101.5486,101.5573,101.5227,101.5573,2200.0
2016-06-09 12:20:00,117.47,117.5,117.45,117.49,3377.0,101.54,101.5659,101.5227,101.5573,3377.0
2016-06-09 12:25:00,117.49,117.57,117.49,117.57,800.0,101.5573,101.6264,101.5573,101.6264,800.0
2016-06-09 12:30:00,117.57,117.63,117.56,117.61,4947.0,101.6264,101.6783,101.6178,101.661,4947.0
2016-06-09 12:35:00,117.62,117.63,117.62,117.63,502.0,101.6697,101.6783,101.6697,101.6783,502.0
2016-06-09 12:40:00,117.64,117.65,117.64,117.65,500.0,101.6869,101.6956,101.6869,101.6956,500.0
2016-06-09 12:45:00,117.64,117.65,117.61,117.64,5698.0,101.6869,101.6956,101.661,101.6869,5698.0
2016-06-09 12:50:00,117.64,117.69,117.63,117.69,1928.0,101.6869,101.7302,101.6783,101.7302,1928.0
2016-06-09 12:55:00,117.7,117.73,117.69,117.7,2507.0,101.7388,101.7647,101.7302,101.7388,2507.0
2016-06-09 13:00:00,117.72,117.73,117.71,117.71,1222.0,101.7561,101.7647,101.7474,101.7474,1222.0
2016-06-09 13:05:00,117.69,117.69,117.67,117.67,7500.0,101.7302,101.7302,101.7129,101.7129,7500.0
2016-06-09 13:10:00,117.69,117.69,117.68,117.69,7100.0,101.7302,101.7302,101.7215,101.7302,7100.0
2016-06-09 13:15:00,117.7,117.86,117.7,117.86,4275.0,101.7388,101.8771,101.7388,101.8771,4275.0
2016-06-09 13:20:00,117.86,117.86,117.81,117.84,1377.0,101.8771,101.8771,101.8339,101.8598,1377.0
2016-06-09 13:25:00,117.84,117.84,117.84,117.84,0.0,101.8598,101.8598,101.8598,101.8598,0.0
2016-06-09 13:30:00,117.82,117.87,117.82,117.82,2012.0,101.8425,101.8858,101.8425,101.8425,2012.0
2016-06-09 13:35:00,117.82,117.83,117.81,117.82,1546.0,101.8425,101.8512,101.8339,101.8425,1546.0
2016-06-09 13:40:00,117.81,117.81,117.77,117.77,2589.0,101.8339,101.8339,101.7993,101.7993,2589.0
2016-06-09 13:45:00,117.77,117.77,117.77,117.77,300.0,101.7993,101.7993,101.7993,101.7993,300.0
2016-06-09 13:50:00,117.74,117.74,117.62,117.64,8302.0,101.7734,101.7734,101.6697,101.6869,8302.0
2016-06-09 13:55:00,117.65,117.72,117.65,117.72,1804.0,101.6956,101.7561,101.6956,101.7561,1804.0
2016-06-09 14:00:00,117.72,117.73,117.69,117.72,2259.0,101.7561,101.7647,101.7302,101.7561,2259.0
2016-06-09 14:05:00,117.71,117.71,117.67,117.68,2401.0,101.7474,101.7474,101.7129,101.7215,2401.0
2016-06-09 14:10:00,117.67,117.8,117.65,117.8,4361.0,101.7129,101.8252,101.6956,101.8252,4361.0
2016-06-09 14:15:00,117.79,117.79,117.74,117.78,44021.0,101.8166,101.8166,101.7734,101.808,44021.0
2016-06-09 14:20:00,117.77,117.78,117.74,117.76,2843.0,101.7993,101.808,101.7734,101.7907,2843.0
2016-06-09 14:25:00,117.77,117.82,117.72,117.72,4106.0,101.7993,101.8425,101.7561,101.7561,4106.0
2016-06-09 14:30:00,117.74,117.79,117.74,117.79,2408.0,101.7734,101.8166,101.7734,101.8166,2408.0
2016-06-09 14:35:00,117.8,117.86,117.8,117.86,2706.0,101.8252,101.8771,101.8252,101.8771,2706.0
2016-06-09 14:40:00,117.85,117.91,117.83,117.91,1500.0,101.8685,101.9203,101.8512,101.9203,1500.0
2016-06-09 14:45:00,117.91,117.92,117.86,117.86,26846.0,101.9203,101.929,101.8771,101.8771,26846.0
2016-06-09 14:50:00,117.86,117.89,117.84,117.84,3150.0,101.8771,101.903,101.8598,101.8598,3150.0
2016-06-09 14:55:00,117.84,117.88,117.84,117.87,1934.0,101.8598,101.8944,101.8598,101.8858,1934.0
2016-06-09 15:00:00,117.88,117.92,117.88,117.9,4634.0,101.8944,101.929,101.8944,101.9117,4634.0
2016-06-09 15:05:00,117.91,117.95,117.88,117.91,15406.0,101.9203,101.9549,101.8944,101.9203,15406.0
2016-06-09 15:10:00,117.92,117.93,117.86,117.86,2088.0,101.929,101.9376,101.8771,101.8771,2088.0
2016-06-09 15:15:00,117.87,117.88,117.83,117.87,9019.0,101.8858,101.8944,101.8512,101.8858,9019.0
2016-06-09 15:20:00,117.86,117.86,117.82,117.85,11264.0,101.8771,101.8771,101.8425,101.8685,11264.0
2016-06-09 15:25:00,117.85,117.91,117.85,117.89,6536.0,101.8685,101.9203,101.8685,101.903,6536.0
2016-06-09 15:30:00,117.88,117.94,117.88,117.94,5155.0,101.8944,101.9463,101.8944,101.9463,5155.0
2016-06-09 15:35:00,117.93,117.94,117.91,117.94,4880.0,101.9376,101.9463,101.9203,101.9463,4880.0
2016-06-09 15:40:00,117.94,117.99,117.93,117.95,3818.0,101.9463,101.9895,101.9376,101.9549,3818.0
2016-06-09 15:45:00,117.94,117.98,117.91,117.96,5879.0,101.9463,101.9808,101.9203,101.9635,5879.0
2016-06-09 15:50:00,117.98,117.98,117.93,117.93,4829.0,101.9808,101.9808,101.9376,101.9376,4829.0
2016-06-09 15:55:00,117.93,117.94,117.88,117.89,17822.0,101.9376,101.9463,101.8944,101.903,17822.0
2016-06-10 09:30:00,116.94,117.03,116.94,117.02,7093.0,101.0819,101.1597,101.0819,101.151,7093.0
2016-06-10 09:35:00,117.03,117.03,116.83,116.83,2566.0,101.1597,101.1597,100.9868,100.9868,2566.0
2016-06-10 09:40:00,116.82,116.87,116.76,116.85,8842.0,100.9781,101.0214,100.9263,101.0041,8842.0
2016-06-10 09:45:00,116.84,116.87,116.81,116.86,5226.0,100.9954,101.0214,100.9695,101.0127,5226.0
2016-06-10 09:50:00,116.84,116.89,116.77,116.85,9635.0,100.9954,101.0386,100.9349,101.0041,9635.0
2016-06-10 09:55:00,116.85,116.94,116.85,116.9,6305.0,101.0041,101.0819,101.0041,101.0473,6305.0
2016-06-10 10:00:00,116.89,116.94,116.8,116.8,16537.0,101.0386,101.0819,100.9609,100.9609,16537.0
2016-06-10 10:05:00,116.78,116.81,116.77,116.79,2900.0,100.9436,100.9695,100.9349,100.9522,2900.0
2016-06-10 10:10:00,116.78,116.78,116.74,116.76,1800.0,100.9436,100.9436,100.909,100.9263,1800.0
2016-06-10 10:15:00,116.77,116.87,116.75,116.87,5400.0,100.9349,101.0214,100.9176,101.0214,5400.0
2016-06-10 10:20:00,116.87,116.96,116.84,116.96,2500.0,101.0214,101.0992,100.9954,101.0992,2500.0
2016-06-10 10:25:00,116.97,117.06,116.97,117.03,2725.0,101.1078,101.1856,101.1078,101.1597,2725.0
2016-06-10 10:30:00,117.03,117.16,117.01,117.12,3609.0,101.1597,101.272,101.1424,101.2375,3609.0
2016-06-10 10:35:00,117.12,117.14,117.05,117.06,3516.0,101.2375,101.2547,101.1769,101.1856,3516.0
2016-06-10 10:40:00,117.04,117.07,117.03,117.04,4176.0,101.1683,101.1942,101.1597,101.1683,4176.0
2016-06-10 10:45:00,117.03,117.03,116.93,116.96,1600.0,101.1597,101.1597,101.0732,101.0992,1600.0
2016-06-10 10:50:00,116.96,117.01,116.91,116.91,11413.0,101.0992,101.1424,101.0559,101.0559,11413.0
2016-06-10 10:55:00,116.94,117.01,116.94,117.01,3924.0,101.0819,101.1424,101.0819,101.1424,3924.0
2016-06-10 11:00:00,117.01,117.03,116.97,117.03,2600.0,101.1424,101.1597,101.1078,101.1597,2600.0
2016-06-10 11:05:00,117.02,117.13,117.0,117.13,3590.0,101.151,101.2461,101.1337,101.2461,3590.0
2016-06-10 11:10:00,117.14,117.17,117.09,117.12,8666.0,101.2547,101.2807,101.2115,101.2375,8666.0
2016-06-10 11:15:00,117.13,117.13,117.05,117.08,2986.0,101.2461,101.2461,101.1769,101.2029,2986.0
2016-06-10 11:20:00,117.11,117.12,117.06,117.12,9007.0,101.2288,101.2375,101.1856,101.2375,9007.0
2016-06-10 11:25:00,117.12,117.14,117.02,117.05,4511.0,101.2375,101.2547,101.151,101.1769,4511.0
2016-06-10 11:30:00,117.05,117.09,117.01,117.02,2535.0,101.1769,101.2115,101.1424,101.151,2535.0
2016-06-10 11:35:00,117.03,117.04,116.98,117.0,5000.0,101.1597,101.1683,101.1164,101.1337,5000.0
2016-06-10 11:40:00,117.0,117.03,116.95,116.97,5700.0,101.1337,101.1597,101.0905,101.1078,5700.0
2016-06-10 11:45:00,116.95,116.98,116.95,116.95,1400.0,101.0905,101.1164,101.0905,101.0905,1400.0
2016-06-10 11:50:00,116.92,116.99,116.92,116.96,3475.0,101.0646,101.1251,101.0646,101.0992,3475.0
2016-06-10 11:55:00,116.97,117.0,116.97,116.99,1500.0,101.1078,101.1337,101.1078,101.1251,1500.0
2016-06-10 12:00:00,117.0,117.03,116.98,116.99,1894.0,101.1337,101.1597,101.1164,101.1251,1894.0
2016-06-10 12:05:00,116.96,116.96,116.89,116.89,3576.0,101.0992,101.0992,101.0386,101.0386,3576.0
2016-06-10 12:10:00,116.88,116.91,116.84,116.86,1000.0,101.03,101.0559,100.9954,101.0127,1000.0
2016-06-10 12:15:00,116.89,116.89,116.82,116.82,1803.0,101.0386,101.0386,100.9781,100.9781,1803.0
2016-06-10 12:20:00,116.81,116.82,116.78,116.78,1306.0,100.9695,100.9781,100.9436,100.9436,1306.0
2016-06-10 12:25:00,116.77,116.81,116.77,116.8,1000.0,100.9349,100.9695,100.9349,100.9609,1000.0
2016-06-10 12:30:00,116.78,116.79,116.71,116.75,1850.0,100.9436,100.9522,100.8831,100.9176,1850.0
2016-06-10 12:35:00,116.77,116.81,116.77,116.81,1575.0,100.9349,100.9695,100.9349,100.9695,1575.0
2016-06-10 12:40:00,116.81,116.86,116.81,116.86,7149.0,100.9695,101.0127,100.9695,101.0127,7149.0
2016-06-10 12:45:00,116.85,116.88,116.83,116.84,3688.0,101.0041,101.03,100.9868,100.9954,3688.0
2016-06-10 12:50:00,116.83,116.88,116.82,116.88,4263.0,100.9868,101.03,100.9781,101.03,4263.0
2016-06-10 12:55:00,116.89,116.91,116.87,116.89,2808.0,101.0386,101.0559,101.0214,101.0386,2808.0
2016-06-10 13:00:00,116.87,116.9,116.84,116.9,3059.0,101.0214,101.0473,100.9954,101.0473,3059.0
2016-06-10 13:05:00,116.89,116.89,116.81,116.85,4400.0,101.0386,101.0386,100.9695,101.0041,4400.0
2016-06-10 13:10:00,116.86,116.89,116.83,116.86,5430.0,101.0127,101.0386,100.9868,101.0127,5430.0
2016-06-10 13:15:00,116.88,116.92,116.87,116.87,954.0,101.03,101.0646,101.0214,101.0214,954.0
2016-06-10 13:20:00,116.85,116.93,116.83,116.93,5371.0,101.0041,101.0732,100.9868,101.0732,5371.0
2016-06-10 13:25:00,116.92,116.92,116.88,116.89,1500.0,101.0646,101.0646,101.03,101.0386,1500.0
2016-06-10 13:30:00,116.86,116.87,116.78,116.78,3129.0,101.0127,101.0214,100.9436,100.9436,3129.0
2016-06-10 13:35:00,116.81,116.83,116.76,116.76,1700.0,100.9695,100.9868,100.9263,100.9263,1700.0
2016-06-10 13:40:00,116.78,116.8,116.75,116.75,1600.0,100.9436,100.9609,100.9176,100.9176,1600.0
2016-06-10 13:45:00,116.74,116.74,116.59,116.62,14260.0,100.909,100.909,100.7793,100.8053,14260.0
2016-06-10 13:50:00,116.6,116.6,116.54,116.55,3750.0,100.788,100.788,100.7361,100.7448,3750.0
2016-06-10 13:55:00,116.56,116.61,116.52,116.55,4200.0,100.7534,100.7966,100.7188,100.7448,4200.0
2016-06-10 14:00:00,116.55,116.56,116.48,116.5,8517.0,100.7448,100.7534,100.6842,100.7015,8517.0
2016-06-10 14:05:00,116.51,116.53,116.42,116.46,4928.0,100.7102,100.7275,100.6324,100.667,4928.0
2016-06-10 14:10:00,116.45,116.48,116.4,116.42,5387.0,100.6583,100.6842,100.6151,100.6324,5387.0
2016-06-10 14:15:00,116.42,116.43,116.39,116.39,2700.0,100.6324,100.641,100.6065,100.6065,2700.0
2016-06-10 14:20:00,116.39,116.5,116.39,116.5,6890.0,100.6065,100.7015,100.6065,100.7015,6890.0
2016-06-10 14:25:00,116.5,116.51,116.46,116.48,4302.0,100.7015,100.7102,100.667,100.6842,4302.0
2016-06-10 14:30:00,116.45,116.47,116.43,116.43,2205.0,100.6583,100.6756,100.641,100.641,2205.0
2016-06-10 14:35:00,116.43,116.56,116.43,116.56,12014.0,100.641,100.7534,100.641,100.7534,12014.0
2016-06-10 14:40:00,116.53,116.55,116.52,116.53,1000.0,100.7275,100.7448,100.7188,100.7275,1000.0
2016-06-10 14:45:00,116.53,116.53,116.44,116.46,5341.0,100.7275,100.7275,100.6497,100.667,5341.0
2016-06-10 14:50:00,116.45,116.48,116.43,116.48,3000.0,100.6583,100.6842,100.641,100.6842,3000.0
2016-06-10 14:55:00,116.49,116.5,116.46,116.49,285426.0,100.6929,100.7015,100.667,100.6929,285426.0
2016-06-10 15:00:00,116.48,116.48,116.42,116.44,1300.0,100.6842,100.6842,100.6324,100.6497,1300.0
2016-06-10 15:05:00,116.44,116.45,116.4,116.42,3069.0,100.6497,100.6583,100.6151,100.6324,3069.0
2016-06-10 15:10:00,116.42,116.42,116.36,116.36,6384.0,100.6324,100.6324,100.5805,100.5805,6384.0
2016-06-10 15:15:00,116.36,116.47,116.36,116.44,7380.0,100.5805,100.6756,100.5805,100.6497,7380.0
2016-06-10 15:20:00,116.45,116.51,116.44,116.51,12061.0,100.6583,100.7102,100.6497,100.7102,12061.0
2016-06-10 15:25:00,116.51,116.54,116.48,116.53,16271.0,100.7102,100.7361,100.6842,100.7275,16271.0
2016-06-10 15:30:00,116.54,116.62,116.54,116.61,11575.0,100.7361,100.8053,100.7361,100.7966,11575.0
2016-06-10 15:35:00,116.59,116.61,116.53,116.6,12583.0,100.7793,100.7966,100.7275,100.788,12583.0
2016-06-10 15:40:00,116.6,116.6,116.57,116.58,2141.0,100.788,100.788,100.762,100.7707,2141.0
2016-06-10 15:45:00,116.58,116.81,116.58,116.79,11063.0,100.7707,100.9695,100.7707,100.9522,11063.0
2016-06-10 15:50:00,116.76,116.76,116.69,116.7,5700.0,100.9263,100.9263,100.8658,100.8744,5700.0
2016-06-10 15:55:00,116.72,116.73,116.67,116.71,11895.0,100.8917,100.9003,100.8485,100.8831,11895.0
2016-06-13 09:30:00,116.25,116.54,116.25,116.53,19058.0,100.4854,100.7361,100.4854,100.7275,19058.0
2016-06-13 09:35:00,116.47,116.52,116.36,116.37,4378.0,100.6756,100.7188,100.5805,100.5892,4378.0
2016-06-13 09:40:00,116.36,116.57,116.36,116.44,9776.0,100.5805,100.762,100.5805,100.6497,9776.0
2016-06-13 09:45:00,116.43,116.64,116.43,116.64,12807.0,100.641,100.8225,100.641,100.8225,12807.0
2016-06-13 09:50:00,116.64,116.75,116.64,116.74,13146.0,100.8225,100.9176,100.8225,100.909,13146.0
2016-06-13 09:55:00,116.75,116.75,116.63,116.65,15666.0,100.9176,100.9176,100.8139,100.8312,15666.0
2016-06-13 10:00:00,116.65,116.81,116.63,116.63,10213.0,100.8312,100.9695,100.8139,100.8139,10213.0
2016-06-13 10:05:00,116.62,116.66,116.55,116.55,8790.0,100.8053,100.8398,100.7448,100.7448,8790.0
2016-06-13 10:10:00,116.55,116.63,116.55,116.59,7504.0,100.7448,100.8139,100.7448,100.7793,7504.0
2016-06-13 10:15:00,116.61,116.7,116.6,116.61,4577.0,100.7966,100.8744,100.788,100.7966,4577.0
2016-06-13 10:20:00,116.62,116.73,116.58,116.69,4574.0,100.8053,100.9003,100.7707,100.8658,4574.0
2016-06-13 10:25:00,116.68,116.79,116.63,116.78,8513.0,100.8571,100.9522,100.8139,100.9436,8513.0
2016-06-13 10:30:00,116.77,116.89,116.77,116.83,22526.0,100.9349,101.0386,100.9349,100.9868,22526.0
2016-06-13 10:35:00,116.86,116.89,116.76,116.76,8527.0,101.0127,101.0386,100.9263,100.9263,8527.0
2016-06-13 10:40:00,116.77,116.8,116.74,116.74,5700.0,100.9349,100.9609,100.909,100.909,5700.0
2016-06-13 10:45:00,116.77,116.84,116.71,116.72,3864.0,100.9349,100.9954,100.8831,100.8917,3864.0
2016-06-13 10:50:00,116.69,116.71,116.65,116.65,13556.0,100.8658,100.8831,100.8312,100.8312,13556.0
2016-06-13 10:55:00,116.69,116.73,116.64,116.67,6119.0,100.8658,100.9003,100.8225,100.8485,6119.0
2016-06-13 11:00:00,116.67,116.67,116.57,116.61,6396.0,100.8485,100.8485,100.762,100.7966,6396.0
2016-06-13 11:05:00,116.64,116.65,116.59,116.59,4918.0,100.8225,100.8312,100.7793,100.7793,4918.0
2016-06-13 11:10:00,116.65,116.66,116.56,116.59,7480.0,100.8312,100.8398,100.7534,100.7793,7480.0
2016-06-13 11:15:00,116.58,116.6,116.55,116.56,11629.0,100.7707,100.788,100.7448,100.7534,11629.0
2016-06-13 11:20:00,116.55,116.59,116.54,116.58,7517.0,100.7448,100.7793,100.7361,100.7707,7517.0
2016-06-13 11:25:00,116.57,116.63,116.52,116.62,9773.0,100.762,100.8139,100.7188,100.8053,9773.0
2016-06-13 11:30:00,116.6,116.63,116.44,116.45,5476.0,100.788,100.8139,100.6497,100.6583,5476.0
2016-06-13 11:35:00,116.45,116.48,116.32,116.32,7927.0,100.6583,100.6842,100.5459,100.5459,7927.0
2016-06-13 11:40:00,116.35,116.38,116.34,116.37,1550.0,100.5719,100.5978,100.5632,100.5892,1550.0
2016-06-13 11:45:00,116.33,116.35,116.29,116.33,10470.0,100.5546,100.5719,100.52,100.5546,10470.0
2016-06-13 11:50:00,116.32,116.32,116.23,116.24,4400.0,100.5459,100.5459,100.4681,100.4768,4400.0
2016-06-13 11:55:00,116.23,116.24,116.15,116.18,9198.0,100.4681,100.4768,100.399,100.4249,9198.0
2016-06-13 12:00:00,116.17,116.27,116.15,116.23,5858.0,100.4163,100.5027,100.399,100.4681,5858.0
2016-06-13 12:05:00,116.21,116.27,116.21,116.25,1800.0,100.4509,100.5027,100.4509,100.4854,1800.0
2016-06-13 12:10:00,116.25,116.3,116.25,116.29,3824.0,100.4854,100.5287,100.4854,100.52,3824.0
2016-06-13 12:15:00,116.33,116.37,116.32,116.34,7450.0,100.5546,100.5892,100.5459,100.5632,7450.0
2016-06-13 12:20:00,116.32,116.48,116.25,116.33,61443.0,100.5459,100.6842,100.4854,100.5546,61443.0
2016-06-13 12:25:00,116.3,116.39,116.3,116.36,1664.0,100.5287,100.6065,100.5287,100.5805,1664.0
2016-06-13 12:30:00,116.35,116.37,116.3,116.32,2084.0,100.5719,100.5892,100.5287,100.5459,2084.0
2016-06-13 12:35:00,116.32,116.4,116.32,116.34,4440.0,100.5459,100.6151,100.5459,100.5632,4440.0
2016-06-13 12:40:00,116.34,116.46,116.33,116.42,8595.0,100.5632,100.667,100.5546,100.6324,8595.0
2016-06-13 12:45:00,116.45,116.45,116.37,116.38,3046.0,100.6583,100.6583,100.5892,100.5978,3046.0
2016-06-13 12:50:00,116.4,116.45,116.4,116.43,8700.0,100.6151,100.6583,100.6151,100.641,8700.0
2016-06-13 12:55:00,116.45,116.52,116.45,116.48,2188.0,100.6583,100.7188,100.6583,100.6842,2188.0
2016-06-13 13:00:00,116.47,116.49,116.41,116.42,4201.0,100.6756,100.6929,100.6237,100.6324,4201.0
2016-06-13 13:05:00,116.41,116.44,116.4,116.41,3959.0,100.6237,100.6497,100.6151,100.6237,3959.0
2016-06-13 13:10:00,116.42,116.42,116.37,116.42,1825.0,100.6324,100.6324,100.5892,100.6324,1825.0
2016-06-13 13:15:00,116.35,116.39,116.35,116.36,600.0,100.5719,100.6065,100.5719,100.5805,600.0
2016-06-13 13:20:00,116.33,116.42,116.33,116.42,2110.0,100.5546,100.6324,100.5546,100.6324,2110.0
2016-06-13 13:25:00,116.4,116.45,116.38,116.42,2600.0,100.6151,100.6583,100.5978,100.6324,2600.0
2016-06-13 13:30:00,116.41,116.41,116.41,116.41,300.0,100.6237,100.6237,100.6237,100.6237,300.0
2016-06-13 13:35:00,116.38,116.38,116.26,116.26,5512.0,100.5978,100.5978,100.4941,100.4941,5512.0
2016-06-13 13:40:00,116.26,116.41,116.23,116.39,37047.0,100.4941,100.6237,100.4681,100.6065,37047.0
2016-06-13 13:45:00,116.4,116.4,116.34,116.34,2784.0,100.6151,100.6151,100.5632,100.5632,2784.0
2016-06-13 13:50:00,116.34,116.34,116.16,116.16,13434.0,100.5632,100.5632,100.4076,100.4076,13434.0
2016-06-13 13:55:00,116.16,116.17,116.1,116.14,11660.0,100.4076,100.4163,100.3558,100.3904,11660.0
2016-06-13 14:00:00,116.2,116.2,116.1,116.14,11517.0,100.4422,100.4422,100.3558,100.3904,11517.0
2016-06-13 14:05:00,116.16,116.23,116.15,116.23,3022.0,100.4076,100.4681,100.399,100.4681,3022.0
2016-06-13 14:10:00,116.24,116.31,116.23,116.29,5642.0,100.4768,100.5373,100.4681,100.52,5642.0
2016-06-13 14:15:00,116.27,116.27,116.21,116.21,1000.0,100.5027,100.5027,100.4509,100.4509,1000.0
2016-06-13 14:20:00,116.24,116.24,116.14,116.16,9184.0,100.4768,100.4768,100.3904,100.4076,9184.0
2016-06-13 14:25:00,116.13,116.18,116.1,116.17,341567.0,100.3817,100.4249,100.3558,100.4163,341567.0
2016-06-13 14:30:00,116.17,116.32,116.14,116.31,7054.0,100.4163,100.5459,100.3904,100.5373,7054.0
2016-06-13 14:35:00,116.31,116.34,116.27,116.29,28728.0,100.5373,100.5632,100.5027,100.52,28728.0
2016-06-13 14:40:00,116.3,116.36,116.29,116.34,50005.0,100.5287,100.5805,100.52,100.5632,50005.0
2016-06-13 14:45:00,116.35,116.35,116.25,116.25,45757.0,100.5719,100.5719,100.4854,100.4854,45757.0
2016-06-13 14:50:00,116.25,116.27,116.15,116.24,51232.0,100.4854,100.5027,100.399,100.4768,51232.0
2016-06-13 14:55:00,116.25,116.25,116.13,116.14,56968.0,100.4854,100.4854,100.3817,100.3904,56968.0
2016-06-13 15:00:00,116.15,116.19,116.12,116.14,59901.0,100.399,100.4336,100.3731,100.3904,59901.0
2016-06-13 15:05:00,116.14,116.14,115.97,115.97,72651.0,100.3904,100.3904,100.2434,100.2434,72651.0
2016-06-13 15:10:00,115.98,116.04,115.93,115.96,7597.0,100.2521,100.3039,100.2088,100.2348,7597.0
2016-06-13 15:15:00,115.97,116.02,115.96,116.02,13319.0,100.2434,100.2866,100.2348,100.2866,13319.0
2016-06-13 15:20:00,116.04,116.07,116.02,116.02,10634.0,100.3039,100.3298,100.2866,100.2866,10634.0
2016-06-13 15:25:00,116.02,116.08,115.95,116.01,10100.0,100.2866,100.3385,100.2261,100.278,10100.0
2016-06-13 15:30:00,115.98,116.07,115.98,116.03,6311.0,100.2521,100.3298,100.2521,100.2953,6311.0
2016-06-13 15:35:00,116.0,116.03,115.9,115.94,13744.0,100.2693,100.2953,100.1829,100.2175,13744.0
2016-06-13 15:40:00,115.93,115.93,115.82,115.82,10084.0,100.2088,100.2088,100.1137,100.1137,10084.0
2016-06-13 15:45:00,115.82,115.86,115.81,115.85,14284.0,100.1137,100.1483,100.1051,100.1397,14284.0
2016-06-13 15:50:00,115.83,115.83,115.73,115.77,24357.0,100.1224,100.1224,100.036,100.0705,24357.0
2016-06-13 15:55:00,115.76,115.83,115.74,115.76,43698.0,100.0619,100.1224,100.0446,100.0619,43698.0
2016-06-14 09:30:00,115.5,115.65,115.5,115.6,18878.0,99.8371,99.9668,99.8371,99.9236,18878.0
2016-06-14 09:35:00,115.66,115.8,115.66,115.78,2883.0,99.9754,100.0965,99.9754,100.0792,2883.0
2016-06-14 09:40:00,115.87,115.95,115.84,115.88,11501.0,100.157,100.2261,100.131,100.1656,11501.0
2016-06-14 09:45:00,115.89,115.89,115.75,115.79,3250.0,100.1743,100.1743,100.0532,100.0878,3250.0
2016-06-14 09:50:00,115.76,115.79,115.62,115.65,9435.0,100.0619,100.0878,99.9409,99.9668,9435.0
2016-06-14 09:55:00,115.67,115.78,115.66,115.78,22159.0,99.9841,100.0792,99.9754,100.0792,22159.0
2016-06-14 10:00:00,115.78,115.89,115.68,115.78,70925.0,100.0792,100.1743,99.9927,100.0792,70925.0
2016-06-14 10:05:00,115.78,115.79,115.6,115.6,36942.0,100.0792,100.0878,99.9236,99.9236,36942.0
2016-06-14 10:10:00,115.63,115.68,115.55,115.55,22040.0,99.9495,99.9927,99.8804,99.8804,22040.0
2016-06-14 10:15:00,115.55,115.56,115.41,115.42,47841.0,99.8804,99.889,99.7593,99.768,47841.0
2016-06-14 10:20:00,115.41,115.44,115.33,115.35,32869.0,99.7593,99.7853,99.6902,99.7075,32869.0
2016-06-14 10:25:00,115.34,115.39,115.28,115.38,17473.0,99.6988,99.7421,99.647,99.7334,17473.0
2016-06-14 10:30:00,115.38,115.49,115.37,115.44,12143.0,99.7334,99.8285,99.7248,99.7853,12143.0
2016-06-14 10:35:00,115.41,115.43,115.24,115.36,12264.0,99.7593,99.7766,99.6124,99.7161,12264.0
2016-06-14 10:40:00,115.38,115.45,115.34,115.4,5188.0,99.7334,99.7939,99.6988,99.7507,5188.0
2016-06-14 10:45:00,115.37,115.37,115.18,115.25,31341.0,99.7248,99.7248,99.5605,99.621,31341.0
2016-06-14 10:50:00,115.27,115.28,115.12,115.12,11910.0,99.6383,99.647,99.5087,99.5087,11910.0
2016-06-14 10:55:00,115.11,115.11,115.0,115.06,13287.0,99.5,99.5,99.4049,99.4568,13287.0
2016-06-14 11:00:00,115.06,115.09,114.96,115.07,10619.0,99.4568,99.4827,99.3704,99.4655,10619.0
2016-06-14 11:05:00,115.08,115.18,115.04,115.18,17703.0,99.4741,99.5605,99.4395,99.5605,17703.0
2016-06-14 11:10:00,115.18,115.18,115.03,115.04,15734.0,99.5605,99.5605,99.4309,99.4395,15734.0
2016-06-14 11:15:00,115.06,115.06,114.94,115.0,28707.0,99.4568,99.4568,99.3531,99.4049,28707.0
2016-06-14 11:20:00,115.03,115.15,115.01,115.14,37303.0,99.4309,99.5346,99.4136,99.526,37303.0
2016-06-14 11:25:00,115.14,115.14,114.97,115.01,49371.0,99.526,99.526,99.379,99.4136,49371.0
2016-06-14 11:30:00,115.01,115.15,114.98,115.14,30787.0,99.4136,99.5346,99.3877,99.526,30787.0
2016-06-14 11:35:00,115.15,115.24,115.15,115.24,23722.0,99.5346,99.6124,99.5346,99.6124,23722.0
2016-06-14 11:40:00,115.23,115.29,115.2,115.23,6519.0,99.6038,99.6556,99.5778,99.6038,6519.0
2016-06-14 11:45:00,115.2,115.22,115.13,115.16,6281.0,99.5778,99.5951,99.5173,99.5433,6281.0
2016-06-14 11:50:00,115.14,115.22,115.11,115.21,3630.0,99.526,99.5951,99.5,99.5865,3630.0
2016-06-14 11:55:00,115.2,115.2,115.07,115.09,4016.0,99.5778,99.5778,99.4655,99.4827,4016.0
2016-06-14 12:00:00,115.1,115.17,115.06,115.15,4774.0,99.4914,99.5519,99.4568,99.5346,4774.0
2016-06-14 12:05:00,115.14,115.14,115.05,115.1,8322.0,99.526,99.526,99.4482,99.4914,8322.0
2016-06-14 12:10:00,115.13,115.22,115.11,115.22,3417.0,99.5173,99.5951,99.5,99.5951,3417.0
2016-06-14 12:15:00,115.23,115.29,115.23,115.23,3800.0,99.6038,99.6556,99.6038,99.6038,3800.0
2016-06-14 12:20:00,115.26,115.38,115.26,115.38,2100.0,99.6297,99.7334,99.6297,99.7334,2100.0
2016-06-14 12:25:00,115.4,115.54,115.4,115.51,12763.0,99.7507,99.8717,99.7507,99.8458,12763.0
2016-06-14 12:30:00,115.48,115.48,115.43,115.43,12017.0,99.8199,99.8199,99.7766,99.7766,12017.0
2016-06-14 12:35:00,115.43,115.44,115.36,115.36,3468.0,99.7766,99.7853,99.7161,99.7161,3468.0
2016-06-14 12:40:00,115.37,115.38,115.3,115.33,4430.0,99.7248,99.7334,99.6643,99.6902,4430.0
2016-06-14 12:45:00,115.32,115.38,115.26,115.36,11422.0,99.6816,99.7334,99.6297,99.7161,11422.0
2016-06-14 12:50:00,115.35,115.38,115.32,115.35,8827.0,99.7075,99.7334,99.6816,99.7075,8827.0
2016-06-14 12:55:00,115.36,115.39,115.28,115.31,4200.0,99.7161,99.7421,99.647,99.6729,4200.0
2016-06-14 13:00:00,115.32,115.36,115.29,115.36,4068.0,99.6816,99.7161,99.6556,99.7161,4068.0
2016-06-14 13:05:00,115.33,115.35,115.26,115.27,2900.0,99.6902,99.7075,99.6297,99.6383,2900.0
2016-06-14 13:10:00,115.22,115.23,115.18,115.19,3300.0,99.5951,99.6038,99.5605,99.5692,3300.0
2016-06-14 13:15:00,115.16,115.25,115.14,115.21,14567.0,99.5433,99.621,99.526,99.5865,14567.0
2016-06-14 13:20:00,115.22,115.25,115.22,115.24,2858.0,99.5951,99.621,99.5951,99.6124,2858.0
2016-06-14 13:25:00,115.24,115.25,115.17,115.21,3992.0,99.6124,99.621,99.5519,99.5865,3992.0
2016-06-14 13:30:00,115.17,115.31,115.16,115.31,4218.0,99.5519,99.6729,99.5433,99.6729,4218.0
2016-06-14 13:35:00,115.29,115.31,115.25,115.26,3604.0,99.6556,99.6729,99.621,99.6297,3604.0
2016-06-14 13:40:00,115.24,115.26,115.19,115.21,258945.0,99.6124,99.6297,99.5692,99.5865,258945.0
2016-06-14 13:45:00,115.2,115.27,115.16,115.18,3500.0,99.5778,99.6383,99.5433,99.5605,3500.0
2016-06-14 13:50:00,115.18,115.18,115.1,115.11,3716.0,99.5605,99.5605,99.4914,99.5,3716.0
2016-06-14 13:55:00,115.08,115.13,115.07,115.08,4555.0,99.4741,99.5173,99.4655,99.4741,4555.0
2016-06-14 14:00:00,115.09,115.13,115.07,115.09,17212.0,99.4827,99.5173,99.4655,99.4827,17212.0
2016-06-14 14:05:00,115.09,115.13,115.08,115.12,5400.0,99.4827,99.5173,99.4741,99.5087,5400.0
2016-06-14 14:10:00,115.11,115.23,115.07,115.21,4258.0,99.5,99.6038,99.4655,99.5865,4258.0
2016-06-14 14:15:00,115.21,115.31,115.2,115.31,3160.0,99.5865,99.6729,99.5778,99.6729,3160.0
2016-06-14 14:20:00,115.3,115.3,115.23,115.26,1527.0,99.6643,99.6643,99.6038,99.6297,1527.0
2016-06-14 14:25:00,115.3,115.36,115.24,115.35,13324.0,99.6643,99.7161,99.6124,99.7075,13324.0
2016-06-14 14:30:00,115.35,115.35,115.21,115.21,9578.0,99.7075,99.7075,99.5865,99.5865,9578.0
2016-06-14 14:35:00,115.22,115.23,115.14,115.2,9043.0,99.5951,99.6038,99.526,99.5778,9043.0
2016-06-14 14:40:00,115.21,115.26,115.18,115.24,8415.0,99.5865,99.6297,99.5605,99.6124,8415.0
2016-06-14 14:45:00,115.24,115.27,115.13,115.15,6190.0,99.6124,99.6383,99.5173,99.5346,6190.0
2016-06-14 14:50:00,115.16,115.16,115.07,115.07,7104.0,99.5433,99.5433,99.4655,99.4655,7104.0
2016-06-14 14:55:00,115.05,115.06,114.98,115.0,4238.0,99.4482,99.4568,99.3877,99.4049,4238.0
2016-06-14 15:00:00,115.01,115.16,114.93,115.14,16482.0,99.4136,99.5433,99.3444,99.526,16482.0
2016-06-14 15:05:00,115.14,115.28,115.14,115.24,21771.0,99.526,99.647,99.526,99.6124,21771.0
2016-06-14 15:10:00,115.24,115.32,115.22,115.31,12432.0,99.6124,99.6816,99.5951,99.6729,12432.0
2016-06-14 15:15:00,115.3,115.44,115.3,115.37,39399.0,99.6643,99.7853,99.6643,99.7248,39399.0
2016-06-14 15:20:00,115.37,115.47,115.35,115.35,29043.0,99.7248,99.8112,99.7075,99.7075,29043.0
2016-06-14 15:25:00,115.34,115.51,115.31,115.51,12705.0,99.6988,99.8458,99.6729,99.8458,12705.0
2016-06-14 15:30:00,115.5,115.58,115.43,115.56,23152.0,99.8371,99.9063,99.7766,99.889,23152.0
2016-06-14 15:35:00,115.54,115.54,115.42,115.5,13800.0,99.8717,99.8717,99.768,99.8371,13800.0
2016-06-14 15:40:00,115.5,115.61,115.45,115.53,29489.0,99.8371,99.9322,99.7939,99.8631,29489.0
2016-06-14 15:45:00,115.52,115.52,115.38,115.43,23014.0,99.8544,99.8544,99.7334,99.7766,23014.0
2016-06-14 15:50:00,115.42,115.49,115.39,115.49,11802.0,99.768,99.8285,99.7421,99.8285,11802.0
2016-06-14 15:55:00,115.49,115.58,115.49,115.53,24383.0,99.8285,99.9063,99.8285,99.8631,24383.0
2016-06-15 09:30:00,115.73,115.84,115.71,115.75,17327.0,100.036,100.131,100.0187,100.0532,17327.0
2016-06-15 09:35:00,115.72,115.87,115.72,115.87,6900.0,100.0273,100.157,100.0273,100.157,6900.0
2016-06-15 09:40:00,115.88,115.94,115.82,115.86,6545.0,100.1656,100.2175,100.1137,100.1483,6545.0
2016-06-15 09:45:00,115.86,115.93,115.83,115.91,9805.0,100.1483,100.2088,100.1224,100.1915,9805.0
2016-06-15 09:50:00,115.93,115.95,115.87,115.87,5900.0,100.2088,100.2261,100.157,100.157,5900.0
2016-06-15 09:55:00,115.86,115.9,115.84,115.87,5200.0,100.1483,100.1829,100.131,100.157,5200.0
2016-06-15 10:00:00,115.91,116.01,115.9,115.96,4522.0,100.1915,100.278,100.1829,100.2348,4522.0
2016-06-15 10:05:00,116.01,116.04,115.98,115.98,4300.0,100.278,100.3039,100.2521,100.2521,4300.0
2016-06-15 10:10:00,116.01,116.07,116.0,116.07,2600.0,100.278,100.3298,100.2693,100.3298,2600.0
2016-06-15 10:15:00,116.07,116.07,115.99,116.01,3555.0,100.3298,100.3298,100.2607,100.278,3555.0
2016-06-15 10:20:00,116.03,116.03,115.94,115.94,3000.0,100.2953,100.2953,100.2175,100.2175,3000.0
2016-06-15 10:25:00,115.94,115.95,115.88,115.89,17972.0,100.2175,100.2261,100.1656,100.1743,17972.0
2016-06-15 10:30:00,115.9,116.03,115.9,116.0,14845.0,100.1829,100.2953,100.1829,100.2693,14845.0
2016-06-15 10:35:00,116.06,116.07,116.0,116.03,3150.0,100.3212,100.3298,100.2693,100.2953,3150.0
2016-06-15 10:40:00,116.02,116.02,115.96,116.01,2059.0,100.2866,100.2866,100.2348,100.278,2059.0
2016-06-15 10:45:00,115.99,116.05,115.99,116.05,2480.0,100.2607,100.3126,100.2607,100.3126,2480.0
2016-06-15 10:50:00,116.03,116.09,115.96,116.0,6612.0,100.2953,100.3471,100.2348,100.2693,6612.0
2016-06-15 10:55:00,116.01,116.04,115.98,115.98,2530.0,100.278,100.3039,100.2521,100.2521,2530.0
2016-06-15 11:00:00,116.0,116.05,116.0,116.03,3646.0,100.2693,100.3126,100.2693,100.2953,3646.0
2016-06-15 11:05:00,116.05,116.09,116.03,116.06,5891.0,100.3126,100.3471,100.2953,100.3212,5891.0
2016-06-15 11:10:00,116.08,116.1,116.08,116.09,1100.0,100.3385,100.3558,100.3385,100.3471,1100.0
2016-06-15 11:15:00,116.06,116.08,116.04,116.05,2817.0,100.3212,100.3385,100.3039,100.3126,2817.0
2016-06-15 11:20:00,116.03,116.03,115.98,116.02,406940.0,100.2953,100.2953,100.2521,100.2866,406940.0
2016-06-15 11:25:00,116.02,116.02,115.85,115.86,22977.0,100.2866,100.2866,100.1397,100.1483,22977.0
2016-06-15 11:30:00,115.85,115.86,115.79,115.8,26321.0,100.1397,100.1483,100.0878,100.0965,26321.0
2016-06-15 11:35:00,115.8,115.89,115.78,115.85,36194.0,100.0965,100.1743,100.0792,100.1397,36194.0
2016-06-15 11:40:00,115.84,115.9,115.83,115.85,25664.0,100.131,100.1829,100.1224,100.1397,25664.0
2016-06-15 11:45:00,115.86,115.9,115.8,115.89,29626.0,100.1483,100.1829,100.0965,100.1743,29626.0
2016-06-15 11:50:00,115.89,115.94,115.87,115.93,31055.0,100.1743,100.2175,100.157,100.2088,31055.0
2016-06-15 11:55:00,115.93,115.98,115.92,115.96,24427.0,100.2088,100.2521,100.2002,100.2348,24427.0
2016-06-15 12:00:00,115.95,115.98,115.92,115.93,23800.0,100.2261,100.2521,100.2002,100.2088,23800.0
2016-06-15 12:05:00,115.93,115.97,115.9,115.91,39709.0,100.2088,100.2434,100.1829,100.1915,39709.0
2016-06-15 12:10:00,115.91,115.91,115.86,115.87,28857.0,100.1915,100.1915,100.1483,100.157,28857.0
2016-06-15 12:15:00,115.87,115.93,115.87,115.93,30955.0,100.157,100.2088,100.157,100.2088,30955.0
2016-06-15 12:20:00,115.93,115.96,115.9,115.91,28152.0,100.2088,100.2348,100.1829,100.1915,28152.0
2016-06-15 12:25:00,115.91,115.96,115.88,115.91,27745.0,100.1915,100.2348,100.1656,100.1915,27745.0
2016-06-15 12:30:00,115.9,115.95,115.87,115.91,6450.0,100.1829,100.2261,100.157,100.1915,6450.0
2016-06-15 12:35:00,115.93,115.93,115.88,115.92,1200.0,100.2088,100.2088,100.1656,100.2002,1200.0
2016-06-15 12:40:00,115.92,115.94,115.9,115.93,1535.0,100.2002,100.2175,100.1829,100.2088,1535.0
2016-06-15 12:45:00,115.93,115.94,115.9,115.9,4470.0,100.2088,100.2175,100.1829,100.1829,4470.0
2016-06-15 12:50:00,115.87,115.89,115.84,115.84,1900.0,100.157,100.1743,100.131,100.131,1900.0
2016-06-15 12:55:00,115.84,115.88,115.83,115.84,3338.0,100.131,100.1656,100.1224,100.131,3338.0
2016-06-15 13:00:00,115.83,115.86,115.83,115.85,732.0,100.1224,100.1483,100.1224,100.1397,732.0
2016-06-15 13:05:00,115.84,115.84,115.82,115.83,2729.0,100.131,100.131,100.1137,100.1224,2729.0
2016-06-15 13:10:00,115.83,115.85,115.83,115.85,200.0,100.1224,100.1397,100.1224,100.1397,200.0
2016-06-15 13:15:00,115.85,115.87,115.83,115.86,5219.0,100.1397,100.157,100.1224,100.1483,5219.0
2016-06-15 13:20:00,115.86,115.88,115.84,115.86,3975.0,100.1483,100.1656,100.131,100.1483,3975.0
2016-06-15 13:25:00,115.87,115.93,115.87,115.93,3001.0,100.157,100.2088,100.157,100.2088,3001.0
2016-06-15 13:30:00,115.93,115.96,115.9,115.95,3035.0,100.2088,100.2348,100.1829,100.2261,3035.0
2016-06-15 13:35:00,115.94,115.94,115.91,115.94,2262.0,100.2175,100.2175,100.1915,100.2175,2262.0
2016-06-15 13:40:00,115.96,115.99,115.92,115.99,5157.0,100.2348,100.2607,100.2002,100.2607,5157.0
2016-06-15 13:45:00,116.01,116.01,115.97,116.0,1200.0,100.278,100.278,100.2434,100.2693,1200.0
2016-06-15 13:50:00,116.01,116.05,116.01,116.04,4160.0,100.278,100.3126,100.278,100.3039,4160.0
2016-06-15 13:55:00,116.03,116.06,116.02,116.03,4768.0,100.2953,100.3212,100.2866,100.2953,4768.0
2016-06-15 14:00:00,116.03,116.21,116.0,116.08,15247.0,100.2953,100.4509,100.2693,100.3385,15247.0
2016-06-15 14:05:00,116.07,116.21,115.92,115.93,27810.0,100.3298,100.4509,100.2002,100.2088,27810.0
2016-06-15 14:10:00,115.93,116.02,115.82,115.87,15781.0,100.2088,100.2866,100.1137,100.157,15781.0
2016-06-15 14:15:00,115.88,116.04,115.88,115.96,5995.0,100.1656,100.3039,100.1656,100.2348,5995.0
2016-06-15 14:20:00,115.96,115.96,115.86,115.93,3312.0,100.2348,100.2348,100.1483,100.2088,3312.0
2016-06-15 14:25:00,115.95,115.96,115.82,115.82,3626.0,100.2261,100.2348,100.1137,100.1137,3626.0
2016-06-15 14:30:00,115.81,115.93,115.72,115.89,19683.0,100.1051,100.2088,100.0273,100.1743,19683.0
2016-06-15 14:35:00,115.89,115.93,115.84,115.87,6572.0,100.1743,100.2088,100.131,100.157,6572.0
2016-06-15 14:40:00,115.86,115.97,115.84,115.97,15007.0,100.1483,100.2434,100.131,100.2434,15007.0
2016-06-15 14:45:00,115.95,116.07,115.93,116.01,10359.0,100.2261,100.3298,100.2088,100.278,10359.0
2016-06-15 14:50:00,115.99,116.01,115.89,115.91,7834.0,100.2607,100.278,100.1743,100.1915,7834.0
2016-06-15 14:55:00,115.94,116.02,115.93,116.02,3350.0,100.2175,100.2866,100.2088,100.2866,3350.0
2016-06-15 15:00:00,115.98,116.02,115.97,115.98,2513.0,100.2521,100.2866,100.2434,100.2521,2513.0
2016-06-15 15:05:00,115.98,116.07,115.98,116.02,5482.0,100.2521,100.3298,100.2521,100.2866,5482.0
2016-06-15 15:10:00,116.0,116.05,115.97,116.05,4557.0,100.2693,100.3126,100.2434,100.3126,4557.0
2016-06-15 15:15:00,116.02,116.03,115.92,115.99,4700.0,100.2866,100.2953,100.2002,100.2607,4700.0
2016-06-15 15:20:00,116.02,116.07,116.01,116.04,1927.0,100.2866,100.3298,100.278,100.3039,1927.0
2016-06-15 15:25:00,116.03,116.04,115.99,116.02,2296.0,100.2953,100.3039,100.2607,100.2866,2296.0
2016-06-15 15:30:00,115.99,116.06,115.92,115.93,8042.0,100.2607,100.3212,100.2002,100.2088,8042.0
2016-06-15 15:35:00,115.92,115.95,115.68,115.69,11499.0,100.2002,100.2261,99.9927,100.0014,11499.0
2016-06-15 15:40:00,115.68,115.71,115.56,115.56,13494.0,99.9927,100.0187,99.889,99.889,13494.0
2016-06-15 15:45:00,115.52,115.53,115.42,115.5,6495.0,99.8544,99.8631,99.768,99.8371,6495.0
2016-06-15 15:50:00,115.48,115.48,115.3,115.33,15717.0,99.8199,99.8199,99.6643,99.6902,15717.0
2016-06-15 15:55:00,115.33,115.47,115.32,115.43,60039.0,99.6902,99.8112,99.6816,99.7766,60039.0
2016-06-16 09:30:00,114.93,114.93,114.8,114.8,7375.0,99.3444,99.3444,99.2321,99.2321,7375.0
2016-06-16 09:35:00,114.76,114.77,114.62,114.62,9700.0,99.1975,99.2061,99.0765,99.0765,9700.0
2016-06-16 09:40:00,114.62,114.64,114.58,114.63,13986.0,99.0765,99.0938,99.0419,99.0851,13986.0
2016-06-16 09:45:00,114.61,114.61,114.51,114.58,12025.0,99.0678,99.0678,98.9814,99.0419,12025.0
2016-06-16 09:50:00,114.59,114.59,114.5,114.52,5116.0,99.0505,99.0505,98.9728,98.99,5116.0
2016-06-16 09:55:00,114.47,114.49,114.37,114.38,8000.0,98.9468,98.9641,98.8604,98.869,8000.0
2016-06-16 10:00:00,114.35,114.39,114.27,114.36,6750.0,98.8431,98.8777,98.7739,98.8517,6750.0
2016-06-16 10:05:00,114.33,114.41,114.28,114.41,17254.0,98.8258,98.895,98.7826,98.895,17254.0
2016-06-16 10:10:00,114.41,114.53,114.38,114.51,6032.0,98.895,98.9987,98.869,98.9814,6032.0
2016-06-16 10:15:00,114.51,114.53,114.45,114.46,4200.0,98.9814,98.9987,98.9295,98.9382,4200.0
2016-06-16 10:20:00,114.44,114.46,114.3,114.32,29937.0,98.9209,98.9382,98.7999,98.8172,29937.0
2016-06-16 10:25:00,114.3,114.45,114.29,114.45,9950.0,98.7999,98.9295,98.7912,98.9295,9950.0
2016-06-16 10:30:00,114.44,114.45,114.28,114.28,46188.0,98.9209,98.9295,98.7826,98.7826,46188.0
2016-06-16 10:35:00,114.31,114.39,114.19,114.22,10656.0,98.8085,98.8777,98.7048,98.7307,10656.0
2016-06-16 10:40:00,114.24,114.36,114.24,114.35,4000.0,98.748,98.8517,98.748,98.8431,4000.0
2016-06-16 10:45:00,114.37,114.41,114.36,114.39,6192.0,98.8604,98.895,98.8517,98.8777,6192.0
2016-06-16 10:50:00,114.38,114.4,114.31,114.4,6299.0,98.869,98.8863,98.8085,98.8863,6299.0
2016-06-16 10:55:00,114.42,114.48,114.41,114.48,9788.0,98.9036,98.9555,98.895,98.9555,9788.0
2016-06-16 11:00:00,114.47,114.55,114.46,114.54,10394.0,98.9468,99.016,98.9382,99.0073,10394.0
2016-06-16 11:05:00,114.58,114.6,114.54,114.57,7250.0,99.0419,99.0592,99.0073,99.0333,7250.0
2016-06-16 11:10:00,114.57,114.67,114.57,114.66,8875.0,99.0333,99.1197,99.0333,99.1111,8875.0
2016-06-16 11:15:00,114.65,114.65,114.51,114.54,6439.0,99.1024,99.1024,98.9814,99.0073,6439.0
2016-06-16 11:20:00,114.56,114.66,114.55,114.66,6000.0,99.0246,99.1111,99.016,99.1111,6000.0
2016-06-16 11:25:00,114.66,114.92,114.66,114.89,20719.0,99.1111,99.3358,99.1111,99.3099,20719.0
2016-06-16 11:30:00,114.89,114.95,114.79,114.82,15494.0,99.3099,99.3617,99.2234,99.2494,15494.0
2016-06-16 11:35:00,114.81,114.83,114.76,114.81,6087.0,99.2407,99.258,99.1975,99.2407,6087.0
2016-06-16 11:40:00,114.82,114.82,114.7,114.7,6096.0,99.2494,99.2494,99.1456,99.1456,6096.0
2016-06-16 11:45:00,114.7,114.71,114.65,114.71,6417.0,99.1456,99.1543,99.1024,99.1543,6417.0
2016-06-16 11:50:00,114.68,114.69,114.62,114.68,8183.0,99.1283,99.137,99.0765,99.1283,8183.0
2016-06-16 11:55:00,114.67,114.67,114.55,114.55,21521.0,99.1197,99.1197,99.016,99.016,21521.0
2016-06-16 12:00:00,114.53,114.64,114.51,114.62,9561.0,98.9987,99.0938,98.9814,99.0765,9561.0
2016-06-16 12:05:00,114.65,114.65,114.6,114.64,17089.0,99.1024,99.1024,99.0592,99.0938,17089.0
2016-06-16 12:10:00,114.68,114.69,114.6,114.68,5139.0,99.1283,99.137,99.0592,99.1283,5139.0
2016-06-16 12:15:00,114.69,114.87,114.66,114.87,5509.0,99.137,99.2926,99.1111,99.2926,5509.0
2016-06-16 12:20:00,114.87,115.06,114.8,115.06,28643.0,99.2926,99.4568,99.2321,99.4568,28643.0
2016-06-16 12:25:00,115.06,115.13,115.0,115.04,92275.0,99.4568,99.5173,99.4049,99.4395,92275.0
2016-06-16 12:30:00,115.04,115.06,114.96,115.0,13675.0,99.4395,99.4568,99.3704,99.4049,13675.0
2016-06-16 12:35:00,115.0,115.18,114.97,115.15,17090.0,99.4049,99.5605,99.379,99.5346,17090.0
2016-06-16 12:40:00,115.14,115.34,115.12,115.34,14628.0,99.526,99.6988,99.5087,99.6988,14628.0
2016-06-16 12:45:00,115.35,115.35,115.19,115.2,5594.0,99.7075,99.7075,99.5692,99.5778,5594.0
2016-06-16 12:50:00,115.21,115.23,115.09,115.14,9143.0,99.5865,99.6038,99.4827,99.526,9143.0
2016-06-16 12:55:00,115.16,115.17,115.11,115.16,6469.0,99.5433,99.5519,99.5,99.5433,6469.0
2016-06-16 13:00:00,115.18,115.35,115.18,115.26,9424.0,99.5605,99.7075,99.5605,99.6297,9424.0
2016-06-16 13:05:00,115.28,115.29,115.13,115.25,15950.0,99.647,99.6556,99.5173,99.621,15950.0
2016-06-16 13:10:00,115.27,115.35,115.2,115.2,16469.0,99.6383,99.7075,99.5778,99.5778,16469.0
2016-06-16 13:15:00,115.21,115.26,115.14,115.24,5700.0,99.5865,99.6297,99.526,99.6124,5700.0
2016-06-16 13:20:00,115.23,115.26,115.14,115.19,15079.0,99.6038,99.6297,99.526,99.5692,15079.0
2016-06-16 13:25:00,115.26,115.31,115.16,115.18,20715.0,99.6297,99.6729,99.5433,99.5605,20715.0
2016-06-16 13:30:00,115.19,115.25,115.04,115.08,12002.0,99.5692,99.621,99.4395,99.4741,12002.0
2016-06-16 13:35:00,115.08,115.22,115.08,115.22,8816.0,99.4741,99.5951,99.4741,99.5951,8816.0
2016-06-16 13:40:00,115.23,115.23,115.13,115.15,11513.0,99.6038,99.6038,99.5173,99.5346,11513.0
2016-06-16 13:45:00,115.15,115.17,114.98,115.06,271319.0,99.5346,99.5519,99.3877,99.4568,271319.0
2016-06-16 13:50:00,115.05,115.06,114.98,115.03,10477.0,99.4482,99.4568,99.3877,99.4309,10477.0
2016-06-16 13:55:00,115.05,115.09,114.97,115.01,8924.0,99.4482,99.4827,99.379,99.4136,8924.0
2016-06-16 14:00:00,115.01,115.18,114.99,115.18,14428.0,99.4136,99.5605,99.3963,99.5605,14428.0
2016-06-16 14:05:00,115.19,115.19,115.13,115.19,5174.0,99.5692,99.5692,99.5173,99.5692,5174.0
2016-06-16 14:10:00,115.18,115.39,115.16,115.36,43073.0,99.5605,99.7421,99.5433,99.7161,43073.0
2016-06-16 14:15:00,115.36,115.52,115.35,115.48,19873.0,99.7161,99.8544,99.7075,99.8199,19873.0
2016-06-16 14:20:00,115.48,115.48,115.37,115.43,10916.0,99.8199,99.8199,99.7248,99.7766,10916.0
2016-06-16 14:25:00,115.43,115.45,115.25,115.31,12717.0,99.7766,99.7939,99.621,99.6729,12717.0
2016-06-16 14:30:00,115.34,115.38,115.3,115.32,8161.0,99.6988,99.7334,99.6643,99.6816,8161.0
2016-06-16 14:35:00,115.32,115.39,115.3,115.33,14571.0,99.6816,99.7421,99.6643,99.6902,14571.0
2016-06-16 14:40:00,115.31,115.4,115.29,115.39,47573.0,99.6729,99.7507,99.6556,99.7421,47573.0
2016-06-16 14:45:00,115.4,115.45,115.35,115.45,10610.0,99.7507,99.7939,99.7075,99.7939,10610.0
2016-06-16 14:50:00,115.45,115.59,115.39,115.59,13500.0,99.7939,99.9149,99.7421,99.9149,13500.0
2016-06-16 14:55:00,115.59,115.61,115.44,115.44,31411.0,99.9149,99.9322,99.7853,99.7853,31411.0
2016-06-16 15:00:00,115.46,115.52,115.46,115.48,16900.0,99.8026,99.8544,99.8026,99.8199,16900.0
2016-06-16 15:05:00,115.49,115.51,115.42,115.48,25201.0,99.8285,99.8458,99.768,99.8199,25201.0
2016-06-16 15:10:00,115.48,115.56,115.47,115.53,32766.0,99.8199,99.889,99.8112,99.8631,32766.0
2016-06-16 15:15:00,115.54,115.62,115.5,115.56,41617.0,99.8717,99.9409,99.8371,99.889,41617.0
2016-06-16 15:20:00,115.56,115.66,115.49,115.65,168432.0,99.889,99.9754,99.8285,99.9668,168432.0
2016-06-16 15:25:00,115.64,115.73,115.64,115.71,113688.0,99.9582,100.036,99.9582,100.0187,113688.0
2016-06-16 15:30:00,115.72,115.82,115.71,115.8,132393.0,100.0273,100.1137,100.0187,100.0965,132393.0
2016-06-16 15:35:00,115.8,115.81,115.68,115.75,248175.0,100.0965,100.1051,99.9927,100.0532,248175.0
2016-06-16 15:40:00,115.75,115.83,115.73,115.83,87260.0,100.0532,100.1224,100.036,100.1224,87260.0
2016-06-16 15:45:00,115.82,115.85,115.75,115.81,270516.0,100.1137,100.1397,100.0532,100.1051,270516.0
2016-06-16 15:50:00,115.8,115.8,115.71,115.75,93287.0,100.0965,100.0965,100.0187,100.0532,93287.0
2016-06-16 15:55:00,115.74,115.81,115.69,115.75,153276.0,100.0446,100.1051,100.0014,100.0532,153276.0
2016-06-17 09:30:00,115.75,115.75,115.39,115.54,25167.0,100.0532,100.0532,99.7421,99.8717,25167.0
2016-06-17 09:35:00,115.51,115.51,115.41,115.42,5205.0,99.8458,99.8458,99.7593,99.768,5205.0
2016-06-17 09:40:00,115.39,115.58,115.39,115.57,30825.0,99.7421,99.9063,99.7421,99.8977,30825.0
2016-06-17 09:45:00,115.56,115.58,115.41,115.44,19603.0,99.889,99.9063,99.7593,99.7853,19603.0
2016-06-17 09:50:00,115.47,115.63,115.44,115.52,88678.0,99.8112,99.9495,99.7853,99.8544,88678.0
2016-06-17 09:55:00,115.51,115.57,115.47,115.56,11314.0,99.8458,99.8977,99.8112,99.889,11314.0
2016-06-17 10:00:00,115.58,115.6,115.43,115.48,12952.0,99.9063,99.9236,99.7766,99.8199,12952.0
2016-06-17 10:05:00,115.49,115.55,115.49,115.54,5015.0,99.8285,99.8804,99.8285,99.8717,5015.0
2016-06-17 10:10:00,115.52,115.65,115.52,115.58,7700.0,99.8544,99.9668,99.8544,99.9063,7700.0
2016-06-17 10:15:00,115.6,115.68,115.6,115.66,4290.0,99.9236,99.9927,99.9236,99.9754,4290.0
2016-06-17 10:20:00,115.65,115.66,115.49,115.52,36090.0,99.9668,99.9754,99.8285,99.8544,36090.0
2016-06-17 10:25:00,115.53,115.53,115.36,115.37,37748.0,99.8631,99.8631,99.7161,99.7248,37748.0
2016-06-17 10:30:00,115.35,115.35,115.16,115.26,47457.0,99.7075,99.7075,99.5433,99.6297,47457.0
2016-06-17 10:35:00,115.24,115.33,115.2,115.33,6990.0,99.6124,99.6902,99.5778,99.6902,6990.0
2016-06-17 10:40:00,115.28,115.34,115.27,115.31,12146.0,99.647,99.6988,99.6383,99.6729,12146.0
2016-06-17 10:45:00,115.32,115.43,115.32,115.43,7734.0,99.6816,99.7766,99.6816,99.7766,7734.0
2016-06-17 10:50:00,115.38,115.4,115.31,115.33,5010.0,99.7334,99.7507,99.6729,99.6902,5010.0
2016-06-17 10:55:00,115.32,115.36,115.29,115.32,10805.0,99.6816,99.7161,99.6556,99.6816,10805.0
2016-06-17 11:00:00,115.27,115.27,115.11,115.13,7765.0,99.6383,99.6383,99.5,99.5173,7765.0
2016-06-17 11:05:00,115.11,115.21,115.11,115.15,5820.0,99.5,99.5865,99.5,99.5346,5820.0
2016-06-17 11:10:00,115.14,115.17,115.02,115.08,18805.0,99.526,99.5519,99.4222,99.4741,18805.0
2016-06-17 11:15:00,115.07,115.16,115.02,115.15,23346.0,99.4655,99.5433,99.4222,99.5346,23346.0
2016-06-17 11:20:00,115.14,115.19,115.14,115.14,28671.0,99.526,99.5692,99.526,99.526,28671.0
2016-06-17 11:25:00,115.12,115.17,114.99,114.99,5726.0,99.5087,99.5519,99.3963,99.3963,5726.0
2016-06-17 11:30:00,114.96,115.07,114.96,115.07,5082.0,99.3704,99.4655,99.3704,99.4655,5082.0
2016-06-17 11:35:00,115.03,115.1,114.99,115.1,17577.0,99.4309,99.4914,99.3963,99.4914,17577.0
2016-06-17 11:40:00,115.08,115.17,115.08,115.17,13032.0,99.4741,99.5519,99.4741,99.5519,13032.0
2016-06-17 11:45:00,115.14,115.2,115.13,115.18,5896.0,99.526,99.5778,99.5173,99.5605,5896.0
2016-06-17 11:50:00,115.19,115.22,115.15,115.15,2200.0,99.5692,99.5951,99.5346,99.5346,2200.0
2016-06-17 11:55:00,115.14,115.15,115.06,115.15,18824.0,99.526,99.5346,99.4568,99.5346,18824.0
2016-06-17 12:00:00,115.15,115.27,115.14,115.26,12836.0,99.5346,99.6383,99.526,99.6297,12836.0
2016-06-17 12:05:00,115.22,115.37,115.21,115.35,7394.0,99.5951,99.7248,99.5865,99.7075,7394.0
2016-06-17 12:10:00,115.39,115.42,115.38,115.4,5228.0,99.7421,99.768,99.7334,99.7507,5228.0
2016-06-17 12:15:00,115.41,115.42,115.32,115.36,4518.0,99.7593,99.768,99.6816,99.7161,4518.0
2016-06-17 12:20:00,115.37,115.37,115.31,115.31,3459.0,99.7248,99.7248,99.6729,99.6729,3459.0
2016-06-17 12:25:00,115.31,115.34,115.29,115.34,4556.0,99.6729,99.6988,99.6556,99.6988,4556.0
2016-06-17 12:30:00,115.36,115.36,115.27,115.28,3600.0,99.7161,99.7161,99.6383,99.647,3600.0
2016-06-17 12:35:00,115.26,115.34,115.25,115.25,6089.0,99.6297,99.6988,99.621,99.621,6089.0
2016-06-17 12:40:00,115.25,115.3,115.24,115.3,6949.0,99.621,99.6643,99.6124,99.6643,6949.0
2016-06-17 12:45:00,115.31,115.33,115.2,115.2,6028.0,99.6729,99.6902,99.5778,99.5778,6028.0
2016-06-17 12:50:00,115.22,115.24,115.18,115.21,7205.0,99.5951,99.6124,99.5605,99.5865,7205.0
2016-06-17 12:55:00,115.19,115.21,115.17,115.19,4885.0,99.5692,99.5865,99.5519,99.5692,4885.0
2016-06-17 13:00:00,115.22,115.22,115.08,115.13,28373.0,99.5951,99.5951,99.4741,99.5173,28373.0
2016-06-17 13:05:00,115.11,115.28,115.09,115.28,341174.0,99.5,99.647,99.4827,99.647,341174.0
2016-06-17 13:10:00,115.26,115.29,115.23,115.29,4047.0,99.6297,99.6556,99.6038,99.6556,4047.0
2016-06-17 13:15:00,115.28,115.34,115.26,115.33,5298.0,99.647,99.6988,99.6297,99.6902,5298.0
2016-06-17 13:20:00,115.32,115.34,115.3,115.32,7106.0,99.6816,99.6988,99.6643,99.6816,7106.0
2016-06-17 13:25:00,115.33,115.41,115.32,115.32,12045.0,99.6902,99.7593,99.6816,99.6816,12045.0
2016-06-17 13:30:00,115.32,115.34,115.29,115.31,3631.0,99.6816,99.6988,99.6556,99.6729,3631.0
2016-06-17 13:35:00,115.3,115.31,115.28,115.31,5267.0,99.6643,99.6729,99.647,99.6729,5267.0
2016-06-17 13:40:00,115.34,115.41,115.34,115.37,6505.0,99.6988,99.7593,99.6988,99.7248,6505.0
2016-06-17 13:45:00,115.36,115.39,115.35,115.39,4796.0,99.7161,99.7421,99.7075,99.7421,4796.0
2016-06-17 13:50:00,115.39,115.45,115.36,115.37,8207.0,99.7421,99.7939,99.7161,99.7248,8207.0
2016-06-17 13:55:00,115.37,115.41,115.36,115.38,8129.0,99.7248,99.7593,99.7161,99.7334,8129.0
2016-06-17 14:00:00,115.37,115.44,115.36,115.37,6229.0,99.7248,99.7853,99.7161,99.7248,6229.0
2016-06-17 14:05:00,115.36,115.36,115.27,115.33,18446.0,99.7161,99.7161,99.6383,99.6902,18446.0
2016-06-17 14:10:00,115.36,115.4,115.36,115.37,8208.0,99.7161,99.7507,99.7161,99.7248,8208.0
2016-06-17 14:15:00,115.36,115.45,115.36,115.38,6936.0,99.7161,99.7939,99.7161,99.7334,6936.0
2016-06-17 14:20:00,115.34,115.47,115.32,115.45,39445.0,99.6988,99.8112,99.6816,99.7939,39445.0
2016-06-17 14:25:00,115.44,115.49,115.41,115.47,19531.0,99.7853,99.8285,99.7593,99.8112,19531.0
2016-06-17 14:30:00,115.46,115.58,115.43,115.58,21271.0,99.8026,99.9063,99.7766,99.9063,21271.0
2016-06-17 14:35:00,115.56,115.58,115.53,115.53,10688.0,99.889,99.9063,99.8631,99.8631,10688.0
2016-06-17 14:40:00,115.55,115.62,115.48,115.59,32078.0,99.8804,99.9409,99.8199,99.9149,32078.0
2016-06-17 14:45:00,115.6,115.6,115.55,115.58,13186.0,99.9236,99.9236,99.8804,99.9063,13186.0
2016-06-17 14:50:00,115.6,115.61,115.58,115.58,4766.0,99.9236,99.9322,99.9063,99.9063,4766.0
2016-06-17 14:55:00,115.58,115.58,115.53,115.55,6191.0,99.9063,99.9063,99.8631,99.8804,6191.0
2016-06-17 15:00:00,115.55,115.56,115.5,115.51,4826.0,99.8804,99.889,99.8371,99.8458,4826.0
2016-06-17 15:05:00,115.51,115.51,115.48,115.48,8428.0,99.8458,99.8458,99.8199,99.8199,8428.0
2016-06-17 15:10:00,115.46,115.5,115.45,115.5,8164.0,99.8026,99.8371,99.7939,99.8371,8164.0
2016-06-17 15:15:00,115.46,115.47,115.37,115.43,23179.0,99.8026,99.8112,99.7248,99.7766,23179.0
2016-06-17 15:20:00,115.44,115.46,115.4,115.43,3432.0,99.7853,99.8026,99.7507,99.7766,3432.0
2016-06-17 15:25:00,115.42,115.47,115.41,115.43,8321.0,99.768,99.8112,99.7593,99.7766,8321.0
2016-06-17 15:30:00,115.41,115.45,115.4,115.42,8942.0,99.7593,99.7939,99.7507,99.768,8942.0
2016-06-17 15:35:00,115.45,115.47,115.38,115.38,4541.0,99.7939,99.8112,99.7334,99.7334,4541.0
2016-06-17 15:40:00,115.38,115.4,115.31,115.38,25934.0,99.7334,99.7507,99.6729,99.7334,25934.0
2016-06-17 15:45:00,115.39,115.41,115.35,115.39,12752.0,99.7421,99.7593,99.7075,99.7421,12752.0
2016-06-17 15:50:00,115.39,115.43,115.36,115.41,15613.0,99.7421,99.7766,99.7161,99.7593,15613.0
2016-06-17 15:55:00,115.41,115.43,115.38,115.4,42285.0,99.7593,99.7766,99.7334,99.7507,42285.0
2016-06-20 09:30:00,116.63,116.85,116.63,116.8,13691.0,100.8139,101.0041,100.8139,100.9609,13691.0
2016-06-20 09:35:00,116.82,116.89,116.79,116.88,10816.0,100.9781,101.0386,100.9522,101.03,10816.0
2016-06-20 09:40:00,116.93,116.95,116.9,116.93,10435.0,101.0732,101.0905,101.0473,101.0732,10435.0
2016-06-20 09:45:00,116.94,116.95,116.8,116.86,24639.0,101.0819,101.0905,100.9609,101.0127,24639.0
2016-06-20 09:50:00,116.87,116.87,116.77,116.77,4400.0,101.0214,101.0214,100.9349,100.9349,4400.0
2016-06-20 09:55:00,116.8,116.8,116.77,116.79,1300.0,100.9609,100.9609,100.9349,100.9522,1300.0
2016-06-20 10:00:00,116.83,117.01,116.83,117.01,3991.0,100.9868,101.1424,100.9868,101.1424,3991.0
2016-06-20 10:05:00,117.05,117.1,117.01,117.01,4200.0,101.1769,101.2202,101.1424,101.1424,4200.0
2016-06-20 10:10:00,117.05,117.07,116.95,116.95,6785.0,101.1769,101.1942,101.0905,101.0905,6785.0
2016-06-20 10:15:00,116.99,117.04,116.95,117.01,9885.0,101.1251,101.1683,101.0905,101.1424,9885.0
2016-06-20 10:20:00,117.01,117.01,116.95,116.97,4200.0,101.1424,101.1424,101.0905,101.1078,4200.0
2016-06-20 10:25:00,116.98,116.99,116.91,116.97,1414.0,101.1164,101.1251,101.0559,101.1078,1414.0
2016-06-20 10:30:00,116.97,116.97,116.88,116.91,5600.0,101.1078,101.1078,101.03,101.0559,5600.0
2016-06-20 10:35:00,116.93,116.93,116.8,116.82,10057.0,101.0732,101.0732,100.9609,100.9781,10057.0
2016-06-20 10:40:00,116.85,116.88,116.85,116.87,4500.0,101.0041,101.03,101.0041,101.0214,4500.0
2016-06-20 10:45:00,116.89,116.89,116.86,116.86,1200.0,101.0386,101.0386,101.0127,101.0127,1200.0
2016-06-20 10:50:00,116.86,116.89,116.86,116.86,4640.0,101.0127,101.0386,101.0127,101.0127,4640.0
2016-06-20 10:55:00,116.9,116.91,116.88,116.89,4042.0,101.0473,101.0559,101.03,101.0386,4042.0
2016-06-20 11:00:00,116.87,116.91,116.85,116.87,9300.0,101.0214,101.0559,101.0041,101.0214,9300.0
2016-06-20 11:05:00,116.87,116.96,116.87,116.95,5814.0,101.0214,101.0992,101.0214,101.0905,5814.0
2016-06-20 11:10:00,116.95,116.95,116.87,116.87,1849.0,101.0905,101.0905,101.0214,101.0214,1849.0
2016-06-20 11:15:00,116.86,116.87,116.83,116.87,1880.0,101.0127,101.0214,100.9868,101.0214,1880.0
2016-06-20 11:20:00,116.91,116.91,116.88,116.88,2230.0,101.0559,101.0559,101.03,101.03,2230.0
2016-06-20 11:25:00,116.86,116.9,116.86,116.86,1951.0,101.0127,101.0473,101.0127,101.0127,1951.0
2016-06-20 11:30:00,116.85,116.85,116.83,116.85,761.0,101.0041,101.0041,100.9868,101.0041,761.0
2016-06-20 11:35:00,116.86,116.89,116.84,116.86,2961.0,101.0127,101.0386,100.9954,101.0127,2961.0
2016-06-20 11:40:00,116.88,116.88,116.81,116.81,3180.0,101.03,101.03,100.9695,100.9695,3180.0
2016-06-20 11:45:00,116.83,116.83,116.68,116.68,3138.0,100.9868,100.9868,100.8571,100.8571,3138.0
2016-06-20 11:50:00,116.7,116.73,116.64,116.65,15949.0,100.8744,100.9003,100.8225,100.8312,15949.0
2016-06-20 11:55:00,116.66,116.68,116.65,116.68,1400.0,100.8398,100.8571,100.8312,100.8571,1400.0
2016-06-20 12:00:00,116.75,116.75,116.72,116.73,2654.0,100.9176,100.9176,100.8917,100.9003,2654.0
2016-06-20 12:05:00,116.74,116.74,116.73,116.74,3062.0,100.909,100.909,100.9003,100.909,3062.0
2016-06-20 12:10:00,116.74,116.75,116.69,116.69,3645.0,100.909,100.9176,100.8658,100.8658,3645.0
2016-06-20 12:15:00,116.68,116.7,116.65,116.7,7598.0,100.8571,100.8744,100.8312,100.8744,7598.0
2016-06-20 12:20:00,116.7,116.71,116.69,116.71,2302.0,100.8744,100.8831,100.8658,100.8831,2302.0
2016-06-20 12:25:00,116.71,116.72,116.66,116.69,4400.0,100.8831,100.8917,100.8398,100.8658,4400.0
2016-06-20 12:30:00,116.73,116.74,116.7,116.74,2700.0,100.9003,100.909,100.8744,100.909,2700.0
2016-06-20 12:35:00,116.73,116.73,116.7,116.7,3562.0,100.9003,100.9003,100.8744,100.8744,3562.0
2016-06-20 12:40:00,116.7,116.71,116.68,116.69,1276.0,100.8744,100.8831,100.8571,100.8658,1276.0
2016-06-20 12:45:00,116.65,116.72,116.65,116.72,2230.0,100.8312,100.8917,100.8312,100.8917,2230.0
2016-06-20 12:50:00,116.7,116.78,116.7,116.78,5017.0,100.8744,100.9436,100.8744,100.9436,5017.0
2016-06-20 12:55:00,116.78,116.81,116.75,116.75,1700.0,100.9436,100.9695,100.9176,100.9176,1700.0
2016-06-20 13:00:00,116.73,116.77,116.73,116.77,866.0,100.9003,100.9349,100.9003,100.9349,866.0
2016-06-20 13:05:00,116.77,116.77,116.74,116.77,1400.0,100.9349,100.9349,100.909,100.9349,1400.0
2016-06-20 13:10:00,116.77,116.77,116.57,116.57,18384.0,100.9349,100.9349,100.762,100.762,18384.0
2016-06-20 13:15:00,116.56,116.64,116.55,116.64,8193.0,100.7534,100.8225,100.7448,100.8225,8193.0
2016-06-20 13:20:00,116.59,116.66,116.58,116.65,5847.0,100.7793,100.8398,100.7707,100.8312,5847.0
2016-06-20 13:25:00,116.65,116.65,116.54,116.58,15797.0,100.8312,100.8312,100.7361,100.7707,15797.0
2016-06-20 13:30:00,116.57,116.61,116.55,116.59,5355.0,100.762,100.7966,100.7448,100.7793,5355.0
2016-06-20 13:35:00,116.58,116.63,116.58,116.61,5179.0,100.7707,100.8139,100.7707,100.7966,5179.0
2016-06-20 13:40:00,116.62,116.67,116.6,116.67,3592.0,100.8053,100.8485,100.788,100.8485,3592.0
2016-06-20 13:45:00,116.67,116.7,116.64,116.69,11652.0,100.8485,100.8744,100.8225,100.8658,11652.0
2016-06-20 13:50:00,116.68,116.72,116.67,116.71,6219.0,100.8571,100.8917,100.8485,100.8831,6219.0
2016-06-20 13:55:00,116.67,116.7,116.67,116.68,3500.0,100.8485,100.8744,100.8485,100.8571,3500.0
2016-06-20 14:00:00,116.66,116.68,116.65,116.67,3935.0,100.8398,100.8571,100.8312,100.8485,3935.0
2016-06-20 14:05:00,116.61,116.61,116.58,116.59,7808.0,100.7966,100.7966,100.7707,100.7793,7808.0
2016-06-20 14:10:00,116.57,116.61,116.54,116.55,20492.0,100.762,100.7966,100.7361,100.7448,20492.0
2016-06-20 14:15:00,116.57,116.59,116.52,116.53,2595.0,100.762,100.7793,100.7188,100.7275,2595.0
2016-06-20 14:20:00,116.56,116.56,116.54,116.54,1246.0,100.7534,100.7534,100.7361,100.7361,1246.0
2016-06-20 14:25:00,116.5,116.52,116.46,116.5,8451.0,100.7015,100.7188,100.667,100.7015,8451.0
2016-06-20 14:30:00,116.5,116.53,116.48,116.5,4359.0,100.7015,100.7275,100.6842,100.7015,4359.0
2016-06-20 14:35:00,116.53,116.56,116.49,116.49,4902.0,100.7275,100.7534,100.6929,100.6929,4902.0
2016-06-20 14:40:00,116.5,116.52,116.46,116.48,5435.0,100.7015,100.7188,100.667,100.6842,5435.0
2016-06-20 14:45:00,116.52,116.6,116.52,116.6,7522.0,100.7188,100.788,100.7188,100.788,7522.0
2016-06-20 14:50:00,116.62,116.66,116.58,116.63,8704.0,100.8053,100.8398,100.7707,100.8139,8704.0
2016-06-20 14:55:00,116.62,116.66,116.62,116.65,6100.0,100.8053,100.8398,100.8053,100.8312,6100.0
2016-06-20 15:00:00,116.65,116.66,116.61,116.66,6199.0,100.8312,100.8398,100.7966,100.8398,6199.0
2016-06-20 15:05:00,116.67,116.67,116.55,116.56,10497.0,100.8485,100.8485,100.7448,100.7534,10497.0
2016-06-20 15:10:00,116.58,116.58,116.53,116.56,4554.0,100.7707,100.7707,100.7275,100.7534,4554.0
2016-06-20 15:15:00,116.55,116.55,116.43,116.47,8902.0,100.7448,100.7448,100.641,100.6756,8902.0
2016-06-20 15:20:00,116.44,116.48,116.42,116.45,8737.0,100.6497,100.6842,100.6324,100.6583,8737.0
2016-06-20 15:25:00,116.41,116.41,116.32,116.32,12399.0,100.6237,100.6237,100.5459,100.5459,12399.0
2016-06-20 15:30:00,116.34,116.35,116.32,116.32,3044.0,100.5632,100.5719,100.5459,100.5459,3044.0
2016-06-20 15:35:00,116.32,116.38,116.32,116.34,10508.0,100.5459,100.5978,100.5459,100.5632,10508.0
2016-06-20 15:40:00,116.35,116.44,116.31,116.4,13939.0,100.5719,100.6497,100.5373,100.6151,13939.0
2016-06-20 15:45:00,116.39,116.39,116.19,116.2,60493.0,100.6065,100.6065,100.4336,100.4422,60493.0
2016-06-20 15:50:00,116.19,116.19,116.07,116.07,31084.0,100.4336,100.4336,100.3298,100.3298,31084.0
2016-06-20 15:55:00,116.07,116.22,116.07,116.15,53403.0,100.3298,100.4595,100.3298,100.399,53403.0
2016-06-21 09:30:00,116.36,116.47,116.28,116.33,23408.0,100.5805,100.6756,100.5114,100.5546,23408.0
2016-06-21 09:35:00,116.32,116.35,116.2,116.31,10753.0,100.5459,100.5719,100.4422,100.5373,10753.0
2016-06-21 09:40:00,116.31,116.35,116.21,116.29,13437.0,100.5373,100.5719,100.4509,100.52,13437.0
2016-06-21 09:45:00,116.31,116.35,116.17,116.35,15717.0,100.5373,100.5719,100.4163,100.5719,15717.0
2016-06-21 09:50:00,116.35,116.36,116.21,116.32,13900.0,100.5719,100.5805,100.4509,100.5459,13900.0
2016-06-21 09:55:00,116.32,116.33,116.24,116.29,18017.0,100.5459,100.5546,100.4768,100.52,18017.0
2016-06-21 10:00:00,116.28,116.32,116.12,116.12,17900.0,100.5114,100.5459,100.3731,100.3731,17900.0
2016-06-21 10:05:00,116.13,116.24,116.12,116.2,15810.0,100.3817,100.4768,100.3731,100.4422,15810.0
2016-06-21 10:10:00,116.19,116.39,116.18,116.38,17985.0,100.4336,100.6065,100.4249,100.5978,17985.0
2016-06-21 10:15:00,116.38,116.38,116.26,116.3,15168.0,100.5978,100.5978,100.4941,100.5287,15168.0
2016-06-21 10:20:00,116.29,116.29,116.07,116.14,22791.0,100.52,100.52,100.3298,100.3904,22791.0
2016-06-21 10:25:00,116.14,116.3,116.12,116.26,22253.0,100.3904,100.5287,100.3731,100.4941,22253.0
2016-06-21 10:30:00,116.26,116.34,116.24,116.27,17376.0,100.4941,100.5632,100.4768,100.5027,17376.0
2016-06-21 10:35:00,116.28,116.29,116.2,116.24,21684.0,100.5114,100.52,100.4422,100.4768,21684.0
2016-06-21 10:40:00,116.24,116.32,116.17,116.32,14743.0,100.4768,100.5459,100.4163,100.5459,14743.0
2016-06-21 10:45:00,116.32,116.33,116.22,116.24,16702.0,100.5459,100.5546,100.4595,100.4768,16702.0
2016-06-21 10:50:00,116.23,116.31,116.22,116.29,18198.0,100.4681,100.5373,100.4595,100.52,18198.0
2016-06-21 10:55:00,116.29,116.3,116.21,116.24,20400.0,100.52,100.5287,100.4509,100.4768,20400.0
2016-06-21 11:00:00,116.23,116.45,116.23,116.42,17230.0,100.4681,100.6583,100.4681,100.6324,17230.0
2016-06-21 11:05:00,116.42,116.46,116.38,116.41,35587.0,100.6324,100.667,100.5978,100.6237,35587.0
2016-06-21 11:10:00,116.4,116.48,116.36,116.48,47092.0,100.6151,100.6842,100.5805,100.6842,47092.0
2016-06-21 11:15:00,116.49,116.55,116.47,116.5,37983.0,100.6929,100.7448,100.6756,100.7015,37983.0
2016-06-21 11:20:00,116.5,116.52,116.4,116.42,22559.0,100.7015,100.7188,100.6151,100.6324,22559.0
2016-06-21 11:25:00,116.43,116.44,116.37,116.37,14550.0,100.641,100.6497,100.5892,100.5892,14550.0
2016-06-21 11:30:00,116.36,116.36,116.2,116.23,21326.0,100.5805,100.5805,100.4422,100.4681,21326.0
2016-06-21 11:35:00,116.25,116.28,116.23,116.28,18973.0,100.4854,100.5114,100.4681,100.5114,18973.0
2016-06-21 11:40:00,116.28,116.29,116.24,116.26,14421.0,100.5114,100.52,100.4768,100.4941,14421.0
2016-06-21 11:45:00,116.26,116.29,116.23,116.27,12100.0,100.4941,100.52,100.4681,100.5027,12100.0
2016-06-21 11:50:00,116.27,116.27,116.22,116.22,13052.0,100.5027,100.5027,100.4595,100.4595,13052.0
2016-06-21 11:55:00,116.23,116.34,116.22,116.33,22027.0,100.4681,100.5632,100.4595,100.5546,22027.0
2016-06-21 12:00:00,116.32,116.35,116.3,116.31,13806.0,100.5459,100.5719,100.5287,100.5373,13806.0
2016-06-21 12:05:00,116.31,116.34,116.27,116.33,14100.0,100.5373,100.5632,100.5027,100.5546,14100.0
2016-06-21 12:10:00,116.32,116.32,116.28,116.29,15528.0,100.5459,100.5459,100.5114,100.52,15528.0
2016-06-21 12:15:00,116.29,116.37,116.29,116.37,22504.0,100.52,100.5892,100.52,100.5892,22504.0
2016-06-21 12:20:00,116.36,116.41,116.34,116.41,15389.0,100.5805,100.6237,100.5632,100.6237,15389.0
2016-06-21 12:25:00,116.41,116.45,116.4,116.45,13523.0,100.6237,100.6583,100.6151,100.6583,13523.0
2016-06-21 12:30:00,116.45,116.47,116.4,116.42,14036.0,100.6583,100.6756,100.6151,100.6324,14036.0
2016-06-21 12:35:00,116.42,116.46,116.42,116.43,13910.0,100.6324,100.667,100.6324,100.641,13910.0
2016-06-21 12:40:00,116.42,116.43,116.4,116.42,11700.0,100.6324,100.641,100.6151,100.6324,11700.0
2016-06-21 12:45:00,116.42,116.43,116.36,116.37,14300.0,100.6324,100.641,100.5805,100.5892,14300.0
2016-06-21 12:50:00,116.38,116.38,116.33,116.35,11700.0,100.5978,100.5978,100.5546,100.5719,11700.0
2016-06-21 12:55:00,116.34,116.36,116.32,116.33,18700.0,100.5632,100.5805,100.5459,100.5546,18700.0
2016-06-21 13:00:00,116.33,116.36,116.32,116.34,12000.0,100.5546,100.5805,100.5459,100.5632,12000.0
2016-06-21 13:05:00,116.34,116.41,116.32,116.38,11436.0,100.5632,100.6237,100.5459,100.5978,11436.0
2016-06-21 13:10:00,116.38,116.38,116.32,116.35,11474.0,100.5978,100.5978,100.5459,100.5719,11474.0
2016-06-21 13:15:00,116.35,116.4,116.34,116.39,9500.0,100.5719,100.6151,100.5632,100.6065,9500.0
2016-06-21 13:20:00,116.38,116.38,116.27,116.28,13402.0,100.5978,100.5978,100.5027,100.5114,13402.0
2016-06-21 13:25:00,116.27,116.3,116.26,116.3,10400.0,100.5027,100.5287,100.4941,100.5287,10400.0
2016-06-21 13:30:00,116.3,116.34,116.25,116.25,15392.0,100.5287,100.5632,100.4854,100.4854,15392.0
2016-06-21 13:35:00,116.24,116.27,116.19,116.24,13925.0,100.4768,100.5027,100.4336,100.4768,13925.0
2016-06-21 13:40:00,116.24,116.29,116.22,116.29,20185.0,100.4768,100.52,100.4595,100.52,20185.0
2016-06-21 13:45:00,116.29,116.3,116.21,116.24,18700.0,100.52,100.5287,100.4509,100.4768,18700.0
2016-06-21 13:50:00,116.24,116.3,116.23,116.29,18461.0,100.4768,100.5287,100.4681,100.52,18461.0
2016-06-21 13:55:00,116.29,116.38,116.27,116.36,25303.0,100.52,100.5978,100.5027,100.5805,25303.0
2016-06-21 14:00:00,116.36,116.36,116.3,116.34,19319.0,100.5805,100.5805,100.5287,100.5632,19319.0
2016-06-21 14:05:00,116.34,116.44,116.31,116.41,24489.0,100.5632,100.6497,100.5373,100.6237,24489.0
2016-06-21 14:10:00,116.42,116.49,116.42,116.47,36114.0,100.6324,100.6929,100.6324,100.6756,36114.0
2016-06-21 14:15:00,116.48,116.5,116.45,116.5,15554.0,100.6842,100.7015,100.6583,100.7015,15554.0
2016-06-21 14:20:00,116.5,116.51,116.46,116.5,18902.0,100.7015,100.7102,100.667,100.7015,18902.0
2016-06-21 14:25:00,116.48,116.55,116.48,116.52,17893.0,100.6842,100.7448,100.6842,100.7188,17893.0
2016-06-21 14:30:00,116.52,116.55,116.48,116.54,27104.0,100.7188,100.7448,100.6842,100.7361,27104.0
2016-06-21 14:35:00,116.54,116.72,116.53,116.67,27627.0,100.7361,100.8917,100.7275,100.8485,27627.0
2016-06-21 14:40:00,116.67,116.67,116.6,116.6,21402.0,100.8485,100.8485,100.788,100.788,21402.0
2016-06-21 14:45:00,116.61,116.66,116.6,116.63,20173.0,100.7966,100.8398,100.788,100.8139,20173.0
2016-06-21 14:50:00,116.61,116.63,116.59,116.6,39391.0,100.7966,100.8139,100.7793,100.788,39391.0
2016-06-21 14:55:00,116.6,116.61,116.54,116.54,125275.0,100.788,100.7966,100.7361,100.7361,125275.0
2016-06-21 15:00:00,116.54,116.56,116.44,116.44,31574.0,100.7361,100.7534,100.6497,100.6497,31574.0
2016-06-21 15:05:00,116.44,116.49,116.42,116.47,41990.0,100.6497,100.6929,100.6324,100.6756,41990.0
2016-06-21 15:10:00,116.47,116.51,116.44,116.49,65758.0,100.6756,100.7102,100.6497,100.6929,65758.0
2016-06-21 15:15:00,116.5,116.6,116.49,116.59,61264.0,100.7015,100.788,100.6929,100.7793,61264.0
2016-06-21 15:20:00,116.6,116.62,116.53,116.57,33642.0,100.788,100.8053,100.7275,100.762,33642.0
2016-06-21 15:25:00,116.58,116.67,116.58,116.65,59544.0,100.7707,100.8485,100.7707,100.8312,59544.0
2016-06-21 15:30:00,116.65,116.66,116.55,116.59,29231.0,100.8312,100.8398,100.7448,100.7793,29231.0
2016-06-21 15:35:00,116.59,116.65,116.57,116.61,39043.0,100.7793,100.8312,100.762,100.7966,39043.0
2016-06-21 15:40:00,116.61,116.62,116.43,116.49,37286.0,100.7966,100.8053,100.641,100.6929,37286.0
2016-06-21 15:45:00,116.49,116.59,116.48,116.52,28336.0,100.6929,100.7793,100.6842,100.7188,28336.0
2016-06-21 15:50:00,116.52,116.56,116.47,116.49,35680.0,100.7188,100.7534,100.6756,100.6929,35680.0
2016-06-21 15:55:00,116.48,116.52,116.39,116.41,88773.0,100.6842,100.7188,100.6065,100.6237,88773.0
2016-06-22 09:30:00,116.49,116.65,116.49,116.59,13174.0,100.6929,100.8312,100.6929,100.7793,13174.0
2016-06-22 09:35:00,116.6,116.65,116.5,116.55,16754.0,100.788,100.8312,100.7015,100.7448,16754.0
2016-06-22 09:40:00,116.56,116.68,116.55,116.62,21371.0,100.7534,100.8571,100.7448,100.8053,21371.0
2016-06-22 09:45:00,116.6,116.62,116.55,116.62,26353.0,100.788,100.8053,100.7448,100.8053,26353.0
2016-06-22 09:50:00,116.61,116.64,116.58,116.58,20465.0,100.7966,100.8225,100.7707,100.7707,20465.0
2016-06-22 09:55:00,116.57,116.61,116.55,116.55,22988.0,100.762,100.7966,100.7448,100.7448,22988.0
2016-06-22 10:00:00,116.55,116.59,116.49,116.53,23179.0,100.7448,100.7793,100.6929,100.7275,23179.0
2016-06-22 10:05:00,116.53,116.62,116.52,116.61,36517.0,100.7275,100.8053,100.7188,100.7966,36517.0
2016-06-22 10:10:00,116.61,116.68,116.6,116.68,27938.0,100.7966,100.8571,100.788,100.8571,27938.0
2016-06-22 10:15:00,116.68,116.71,116.64,116.68,22385.0,100.8571,100.8831,100.8225,100.8571,22385.0
2016-06-22 10:20:00,116.67,116.7,116.64,116.66,23939.0,100.8485,100.8744,100.8225,100.8398,23939.0
2016-06-22 10:25:00,116.67,116.76,116.67,116.75,19564.0,100.8485,100.9263,100.8485,100.9176,19564.0
2016-06-22 10:30:00,116.73,116.85,116.62,116.84,48288.0,100.9003,101.0041,100.8053,100.9954,48288.0
2016-06-22 10:35:00,116.85,116.9,116.82,116.83,17784.0,101.0041,101.0473,100.9781,100.9868,17784.0
2016-06-22 10:40:00,116.84,116.94,116.83,116.94,26893.0,100.9954,101.0819,100.9868,101.0819,26893.0
2016-06-22 10:45:00,116.94,116.96,116.86,116.92,18898.0,101.0819,101.0992,101.0127,101.0646,18898.0
2016-06-22 10:50:00,116.93,117.02,116.93,116.99,21420.0,101.0732,101.151,101.0732,101.1251,21420.0
2016-06-22 10:55:00,116.98,117.01,116.91,116.92,16036.0,101.1164,101.1424,101.0559,101.0646,16036.0
2016-06-22 11:00:00,116.91,116.95,116.9,116.94,20368.0,101.0559,101.0905,101.0473,101.0819,20368.0
2016-06-22 11:05:00,116.93,116.93,116.85,116.89,36940.0,101.0732,101.0732,101.0041,101.0386,36940.0
2016-06-22 11:10:00,116.89,116.93,116.88,116.88,35133.0,101.0386,101.0732,101.03,101.03,35133.0
2016-06-22 11:15:00,116.88,116.99,116.86,116.98,20147.0,101.03,101.1251,101.0127,101.1164,20147.0
2016-06-22 11:20:00,116.98,117.01,116.96,116.96,15669.0,101.1164,101.1424,101.0992,101.0992,15669.0
2016-06-22 11:25:00,116.95,117.02,116.94,116.99,24075.0,101.0905,101.151,101.0819,101.1251,24075.0
2016-06-22 11:30:00,116.99,116.99,116.65,116.69,69441.0,101.1251,101.1251,100.8312,100.8658,69441.0
2016-06-22 11:35:00,116.69,116.79,116.65,116.76,36332.0,100.8658,100.9522,100.8312,100.9263,36332.0
2016-06-22 11:40:00,116.75,116.77,116.67,116.76,20556.0,100.9176,100.9349,100.8485,100.9263,20556.0
2016-06-22 11:45:00,116.74,116.78,116.71,116.71,17877.0,100.909,100.9436,100.8831,100.8831,17877.0
2016-06-22 11:50:00,116.71,116.77,116.7,116.76,18475.0,100.8831,100.9349,100.8744,100.9263,18475.0
2016-06-22 11:55:00,116.75,116.8,116.75,116.79,13721.0,100.9176,100.9609,100.9176,100.9522,13721.0
2016-06-22 12:00:00,116.79,116.82,116.75,116.76,17891.0,100.9522,100.9781,100.9176,100.9263,17891.0
2016-06-22 12:05:00,116.76,116.79,116.7,116.7,21162.0,100.9263,100.9522,100.8744,100.8744,21162.0
2016-06-22 12:10:00,116.73,116.79,116.73,116.75,18000.0,100.9003,100.9522,100.9003,100.9176,18000.0
2016-06-22 12:15:00,116.76,116.78,116.66,116.66,11705.0,100.9263,100.9436,100.8398,100.8398,11705.0
2016-06-22 12:20:00,116.66,116.67,116.46,116.46,42183.0,100.8398,100.8485,100.667,100.667,42183.0
2016-06-22 12:25:00,116.46,116.49,116.43,116.48,10352.0,100.667,100.6929,100.641,100.6842,10352.0
2016-06-22 12:30:00,116.5,116.54,116.49,116.54,7000.0,100.7015,100.7361,100.6929,100.7361,7000.0
2016-06-22 12:35:00,116.54,116.54,116.5,116.5,21259.0,100.7361,100.7361,100.7015,100.7015,21259.0
2016-06-22 12:40:00,116.51,116.52,116.46,116.47,11358.0,100.7102,100.7188,100.667,100.6756,11358.0
2016-06-22 12:45:00,116.47,116.47,116.38,116.46,58521.0,100.6756,100.6756,100.5978,100.667,58521.0
2016-06-22 12:50:00,116.46,116.51,116.45,116.46,28535.0,100.667,100.7102,100.6583,100.667,28535.0
2016-06-22 12:55:00,116.46,116.53,116.45,116.51,14206.0,100.667,100.7275,100.6583,100.7102,14206.0
2016-06-22 13:00:00,116.51,116.52,116.42,116.42,42604.0,100.7102,100.7188,100.6324,100.6324,42604.0
2016-06-22 13:05:00,116.43,116.43,116.26,116.26,6952.0,100.641,100.641,100.4941,100.4941,6952.0
2016-06-22 13:10:00,116.24,116.3,116.22,116.3,18125.0,100.4768,100.5287,100.4595,100.5287,18125.0
2016-06-22 13:15:00,116.29,116.33,116.24,116.31,16396.0,100.52,100.5546,100.4768,100.5373,16396.0
2016-06-22 13:20:00,116.3,116.33,116.26,116.26,16232.0,100.5287,100.5546,100.4941,100.4941,16232.0
2016-06-22 13:25:00,116.26,116.36,116.26,116.35,34489.0,100.4941,100.5805,100.4941,100.5719,34489.0
2016-06-22 13:30:00,116.35,116.42,116.33,116.38,12712.0,100.5719,100.6324,100.5546,100.5978,12712.0
2016-06-22 13:35:00,116.38,116.43,116.34,116.42,4471.0,100.5978,100.641,100.5632,100.6324,4471.0
2016-06-22 13:40:00,116.44,116.46,116.42,116.46,5915.0,100.6497,100.667,100.6324,100.667,5915.0
2016-06-22 13:45:00,116.46,116.5,116.44,116.47,16750.0,100.667,100.7015,100.6497,100.6756,16750.0
2016-06-22 13:50:00,116.49,116.57,116.48,116.56,19969.0,100.6929,100.762,100.6842,100.7534,19969.0
2016-06-22 13:55:00,116.57,116.57,116.53,116.53,15515.0,100.762,100.762,100.7275,100.7275,15515.0
2016-06-22 14:00:00,116.52,116.56,116.48,116.53,16300.0,100.7188,100.7534,100.6842,100.7275,16300.0
2016-06-22 14:05:00,116.53,116.6,116.49,116.51,23242.0,100.7275,100.788,100.6929,100.7102,23242.0
2016-06-22 14:10:00,116.52,116.53,116.5,116.53,25110.0,100.7188,100.7275,100.7015,100.7275,25110.0
2016-06-22 14:15:00,116.53,116.57,116.49,116.49,43279.0,100.7275,100.762,100.6929,100.6929,43279.0
2016-06-22 14:20:00,116.49,116.49,116.42,116.47,28165.0,100.6929,100.6929,100.6324,100.6756,28165.0
2016-06-22 14:25:00,116.47,116.54,116.46,116.52,31116.0,100.6756,100.7361,100.667,100.7188,31116.0
2016-06-22 14:30:00,116.52,116.56,116.45,116.46,34146.0,100.7188,100.7534,100.6583,100.667,34146.0
2016-06-22 14:35:00,116.46,116.46,116.4,116.41,25440.0,100.667,100.667,100.6151,100.6237,25440.0
2016-06-22 14:40:00,116.41,116.44,116.38,116.39,18865.0,100.6237,100.6497,100.5978,100.6065,18865.0
2016-06-22 14:45:00,116.39,116.4,116.35,116.37,16212.0,100.6065,100.6151,100.5719,100.5892,16212.0
2016-06-22 14:50:00,116.38,116.43,116.36,116.43,24016.0,100.5978,100.641,100.5805,100.641,24016.0
2016-06-22 14:55:00,116.43,116.45,116.42,116.44,32864.0,100.641,100.6583,100.6324,100.6497,32864.0
2016-06-22 15:00:00,116.44,116.57,116.43,116.53,24386.0,100.6497,100.762,100.641,100.7275,24386.0
2016-06-22 15:05:00,116.54,116.56,116.37,116.38,22777.0,100.7361,100.7534,100.5892,100.5978,22777.0
2016-06-22 15:10:00,116.38,116.41,116.36,116.37,13285.0,100.5978,100.6237,100.5805,100.5892,13285.0
2016-06-22 15:15:00,116.37,116.43,116.35,116.35,21387.0,100.5892,100.641,100.5719,100.5719,21387.0
2016-06-22 15:20:00,116.34,116.34,116.27,116.28,22146.0,100.5632,100.5632,100.5027,100.5114,22146.0
2016-06-22 15:25:00,116.28,116.31,116.24,116.26,36988.0,100.5114,100.5373,100.4768,100.4941,36988.0
2016-06-22 15:30:00,116.27,116.29,116.24,116.29,24970.0,100.5027,100.52,100.4768,100.52,24970.0
2016-06-22 15:35:00,116.29,116.35,116.23,116.35,47950.0,100.52,100.5719,100.4681,100.5719,47950.0
2016-06-22 15:40:00,116.35,116.37,116.27,116.28,26454.0,100.5719,100.5892,100.5027,100.5114,26454.0
2016-06-22 15:45:00,116.28,116.34,116.24,116.27,40114.0,100.5114,100.5632,100.4768,100.5027,40114.0
2016-06-22 15:50:00,116.27,116.28,116.16,116.27,35635.0,100.5027,100.5114,100.4076,100.5027,35635.0
2016-06-22 15:55:00,116.28,116.3,116.15,116.21,68323.0,100.5114,100.5287,100.399,100.4509,68323.0
2016-06-23 09:30:00,117.26,117.32,117.14,117.15,32984.0,101.3585,101.4103,101.2547,101.2634,32984.0
2016-06-23 09:35:00,117.14,117.17,117.05,117.1,16088.0,101.2547,101.2807,101.1769,101.2202,16088.0
2016-06-23 09:40:00,117.1,117.14,117.07,117.09,11909.0,101.2202,101.2547,101.1942,101.2115,11909.0
2016-06-23 09:45:00,117.11,117.18,117.07,117.1,16534.0,101.2288,101.2893,101.1942,101.2202,16534.0
2016-06-23 09:50:00,117.09,117.12,116.93,116.99,10195.0,101.2115,101.2375,101.0732,101.1251,10195.0
2016-06-23 09:55:00,116.96,117.09,116.95,117.09,15961.0,101.0992,101.2115,101.0905,101.2115,15961.0
2016-06-23 10:00:00,117.11,117.27,117.05,117.27,12525.0,101.2288,101.3671,101.1769,101.3671,12525.0
2016-06-23 10:05:00,117.24,117.24,117.15,117.17,10785.0,101.3412,101.3412,101.2634,101.2807,10785.0
2016-06-23 10:10:00,117.16,117.22,117.13,117.18,7734.0,101.272,101.3239,101.2461,101.2893,7734.0
2016-06-23 10:15:00,117.18,117.24,117.06,117.08,39745.0,101.2893,101.3412,101.1856,101.2029,39745.0
2016-06-23 10:20:00,117.08,117.2,117.08,117.18,9846.0,101.2029,101.3066,101.2029,101.2893,9846.0
2016-06-23 10:25:00,117.21,117.28,117.14,117.16,43652.0,101.3153,101.3758,101.2547,101.272,43652.0
2016-06-23 10:30:00,117.15,117.15,117.0,117.05,35358.0,101.2634,101.2634,101.1337,101.1769,35358.0
2016-06-23 10:35:00,117.05,117.1,116.99,117.09,39546.0,101.1769,101.2202,101.1251,101.2115,39546.0
2016-06-23 10:40:00,117.1,117.14,117.09,117.12,20905.0,101.2202,101.2547,101.2115,101.2375,20905.0
2016-06-23 10:45:00,117.15,117.15,117.07,117.1,32271.0,101.2634,101.2634,101.1942,101.2202,32271.0
2016-06-23 10:50:00,117.11,117.19,117.11,117.19,12700.0,101.2288,101.298,101.2288,101.298,12700.0
2016-06-23 10:55:00,117.2,117.26,117.18,117.2,29931.0,101.3066,101.3585,101.2893,101.3066,29931.0
2016-06-23 11:00:00,117.22,117.27,117.2,117.25,13656.0,101.3239,101.3671,101.3066,101.3498,13656.0
2016-06-23 11:05:00,117.26,117.3,117.24,117.25,10270.0,101.3585,101.393,101.3412,101.3498,10270.0
2016-06-23 11:10:00,117.25,117.34,117.22,117.33,17250.0,101.3498,101.4276,101.3239,101.419,17250.0
2016-06-23 11:15:00,117.34,117.4,117.34,117.37,6343.0,101.4276,101.4795,101.4276,101.4536,6343.0
2016-06-23 11:20:00,117.37,117.38,117.34,117.35,5400.0,101.4536,101.4622,101.4276,101.4363,5400.0
2016-06-23 11:25:00,117.38,117.43,117.32,117.43,20242.0,101.4622,101.5054,101.4103,101.5054,20242.0
2016-06-23 11:30:00,117.43,117.45,117.4,117.44,4512.0,101.5054,101.5227,101.4795,101.5141,4512.0
2016-06-23 11:35:00,117.46,117.48,117.43,117.45,8932.0,101.5313,101.5486,101.5054,101.5227,8932.0
2016-06-23 11:40:00,117.46,117.46,117.37,117.4,25236.0,101.5313,101.5313,101.4536,101.4795,25236.0
2016-06-23 11:45:00,117.38,117.43,117.36,117.43,24719.0,101.4622,101.5054,101.4449,101.5054,24719.0
2016-06-23 11:50:00,117.43,117.49,117.43,117.44,14867.0,101.5054,101.5573,101.5054,101.5141,14867.0
2016-06-23 11:55:00,117.43,117.46,117.43,117.44,5579.0,101.5054,101.5313,101.5054,101.5141,5579.0
2016-06-23 12:00:00,117.45,117.49,117.4,117.4,8034.0,101.5227,101.5573,101.4795,101.4795,8034.0
2016-06-23 12:05:00,117.41,117.45,117.41,117.44,13002.0,101.4881,101.5227,101.4881,101.5141,13002.0
2016-06-23 12:10:00,117.45,117.46,117.42,117.44,9798.0,101.5227,101.5313,101.4968,101.5141,9798.0
2016-06-23 12:15:00,117.44,117.45,117.41,117.43,5200.0,101.5141,101.5227,101.4881,101.5054,5200.0
2016-06-23 12:20:00,117.44,117.44,117.4,117.41,6150.0,101.5141,101.5141,101.4795,101.4881,6150.0
2016-06-23 12:25:00,117.42,117.44,117.41,117.42,17759.0,101.4968,101.5141,101.4881,101.4968,17759.0
2016-06-23 12:30:00,117.4,117.41,117.38,117.4,2800.0,101.4795,101.4881,101.4622,101.4795,2800.0
2016-06-23 12:35:00,117.4,117.43,117.39,117.39,11898.0,101.4795,101.5054,101.4708,101.4708,11898.0
2016-06-23 12:40:00,117.39,117.41,117.33,117.34,21372.0,101.4708,101.4881,101.419,101.4276,21372.0
2016-06-23 12:45:00,117.34,117.35,117.27,117.29,10948.0,101.4276,101.4363,101.3671,101.3844,10948.0
2016-06-23 12:50:00,117.33,117.36,117.31,117.35,5339.0,101.419,101.4449,101.4017,101.4363,5339.0
2016-06-23 12:55:00,117.35,117.35,117.32,117.35,10076.0,101.4363,101.4363,101.4103,101.4363,10076.0
2016-06-23 13:00:00,117.35,117.36,117.33,117.34,9934.0,101.4363,101.4449,101.419,101.4276,9934.0
2016-06-23 13:05:00,117.33,117.34,117.28,117.34,8556.0,101.419,101.4276,101.3758,101.4276,8556.0
2016-06-23 13:10:00,117.34,117.36,117.32,117.33,11826.0,101.4276,101.4449,101.4103,101.419,11826.0
2016-06-23 13:15:00,117.34,117.4,117.3,117.38,12045.0,101.4276,101.4795,101.393,101.4622,12045.0
2016-06-23 13:20:00,117.37,117.41,117.36,117.36,5107.0,101.4536,101.4881,101.4449,101.4449,5107.0
2016-06-23 13:25:00,117.35,117.37,117.34,117.36,6279.0,101.4363,101.4536,101.4276,101.4449,6279.0
2016-06-23 13:30:00,117.37,117.38,117.33,117.34,6800.0,101.4536,101.4622,101.419,101.4276,6800.0
2016-06-23 13:35:00,117.33,117.33,117.28,117.29,10907.0,101.419,101.419,101.3758,101.3844,10907.0
2016-06-23 13:40:00,117.29,117.3,117.24,117.28,6400.0,101.3844,101.393,101.3412,101.3758,6400.0
2016-06-23 13:45:00,117.29,117.31,117.27,117.27,14662.0,101.3844,101.4017,101.3671,101.3671,14662.0
2016-06-23 13:50:00,117.26,117.3,117.23,117.3,9100.0,101.3585,101.393,101.3325,101.393,9100.0
2016-06-23 13:55:00,117.29,117.31,117.28,117.3,5300.0,101.3844,101.4017,101.3758,101.393,5300.0
2016-06-23 14:00:00,117.3,117.31,117.24,117.3,4800.0,101.393,101.4017,101.3412,101.393,4800.0
2016-06-23 14:05:00,117.3,117.32,117.28,117.31,10557.0,101.393,101.4103,101.3758,101.4017,10557.0
2016-06-23 14:10:00,117.32,117.37,117.32,117.34,8600.0,101.4103,101.4536,101.4103,101.4276,8600.0
2016-06-23 14:15:00,117.34,117.36,117.33,117.34,15406.0,101.4276,101.4449,101.419,101.4276,15406.0
2016-06-23 14:20:00,117.34,117.36,117.29,117.29,33514.0,101.4276,101.4449,101.3844,101.3844,33514.0
2016-06-23 14:25:00,117.28,117.35,117.28,117.34,10847.0,101.3758,101.4363,101.3758,101.4276,10847.0
2016-06-23 14:30:00,117.33,117.39,117.33,117.36,5355.0,101.419,101.4708,101.419,101.4449,5355.0
2016-06-23 14:35:00,117.34,117.36,117.32,117.36,10021.0,101.4276,101.4449,101.4103,101.4449,10021.0
2016-06-23 14:40:00,117.36,117.37,117.34,117.35,10312.0,101.4449,101.4536,101.4276,101.4363,10312.0
2016-06-23 14:45:00,117.36,117.44,117.36,117.41,13006.0,101.4449,101.5141,101.4449,101.4881,13006.0
2016-06-23 14:50:00,117.42,117.49,117.41,117.48,8545.0,101.4968,101.5573,101.4881,101.5486,8545.0
2016-06-23 14:55:00,117.48,117.49,117.43,117.43,4709.0,101.5486,101.5573,101.5054,101.5054,4709.0
2016-06-23 15:00:00,117.43,117.46,117.4,117.4,4988.0,101.5054,101.5313,101.4795,101.4795,4988.0
2016-06-23 15:05:00,117.4,117.42,117.37,117.39,7521.0,101.4795,101.4968,101.4536,101.4708,7521.0
2016-06-23 15:10:00,117.38,117.43,117.38,117.43,6916.0,101.4622,101.5054,101.4622,101.5054,6916.0
2016-06-23 15:15:00,117.42,117.43,117.37,117.38,7148.0,101.4968,101.5054,101.4536,101.4622,7148.0
2016-06-23 15:20:00,117.38,117.41,117.35,117.35,10720.0,101.4622,101.4881,101.4363,101.4363,10720.0
2016-06-23 15:25:00,117.35,117.37,117.33,117.36,17378.0,101.4363,101.4536,101.419,101.4449,17378.0
2016-06-23 15:30:00,117.35,117.44,117.34,117.42,20777.0,101.4363,101.5141,101.4276,101.4968,20777.0
2016-06-23 15:35:00,117.42,117.45,117.38,117.41,13343.0,101.4968,101.5227,101.4622,101.4881,13343.0
2016-06-23 15:40:00,117.4,117.53,117.39,117.53,30334.0,101.4795,101.5919,101.4708,101.5919,30334.0
2016-06-23 15:45:00,117.53,117.61,117.53,117.59,31465.0,101.5919,101.661,101.5919,101.6437,31465.0
2016-06-23 15:50:00,117.6,117.73,117.6,117.7,44076.0,101.6524,101.7647,101.6524,101.7388,44076.0
2016-06-23 15:55:00,117.7,117.8,117.68,117.77,75012.0,101.7388,101.8252,101.7215,101.7993,75012.0
2016-06-24 09:30:00,113.68,114.28,113.3,114.28,27531.0,98.264,98.7826,97.9355,98.7826,27531.0
2016-06-24 09:35:00,114.23,114.59,114.2,114.59,11413.0,98.7394,99.0505,98.7134,99.0505,11413.0
2016-06-24 09:40:00,114.54,114.97,114.54,114.93,10467.0,99.0073,99.379,99.0073,99.3444,10467.0
2016-06-24 09:45:00,114.89,114.9,114.54,114.76,14621.0,99.3099,99.3185,99.0073,99.1975,14621.0
2016-06-24 09:50:00,114.71,114.94,114.6,114.94,12927.0,99.1543,99.3531,99.0592,99.3531,12927.0
2016-06-24 09:55:00,114.91,115.16,114.9,115.05,36328.0,99.3272,99.5433,99.3185,99.4482,36328.0
2016-06-24 10:00:00,115.05,115.44,114.99,115.31,41223.0,99.4482,99.7853,99.3963,99.6729,41223.0
2016-06-24 10:05:00,115.28,115.4,115.12,115.4,40117.0,99.647,99.7507,99.5087,99.7507,40117.0
2016-06-24 10:10:00,115.41,115.56,115.28,115.33,77073.0,99.7593,99.889,99.647,99.6902,77073.0
2016-06-24 10:15:00,115.34,115.34,115.08,115.11,15535.0,99.6988,99.6988,99.4741,99.5,15535.0
2016-06-24 10:20:00,115.09,115.09,114.93,115.02,13297.0,99.4827,99.4827,99.3444,99.4222,13297.0
2016-06-24 10:25:00,114.98,115.15,114.87,115.04,40324.0,99.3877,99.5346,99.2926,99.4395,40324.0
2016-06-24 10:30:00,115.04,115.16,114.93,114.95,35618.0,99.4395,99.5433,99.3444,99.3617,35618.0
2016-06-24 10:35:00,114.94,115.21,114.94,115.2,66018.0,99.3531,99.5865,99.3531,99.5778,66018.0
2016-06-24 10:40:00,115.2,115.21,114.93,115.08,34557.0,99.5778,99.5865,99.3444,99.4741,34557.0
2016-06-24 10:45:00,115.07,115.12,114.99,115.01,16232.0,99.4655,99.5087,99.3963,99.4136,16232.0
2016-06-24 10:50:00,115.03,115.05,114.99,115.03,15850.0,99.4309,99.4482,99.3963,99.4309,15850.0
2016-06-24 10:55:00,115.12,115.14,114.86,114.86,16828.0,99.5087,99.526,99.2839,99.2839,16828.0
2016-06-24 11:00:00,114.86,114.89,114.57,114.59,70262.0,99.2839,99.3099,99.0333,99.0505,70262.0
2016-06-24 11:05:00,114.62,114.8,114.56,114.8,49443.0,99.0765,99.2321,99.0246,99.2321,49443.0
2016-06-24 11:10:00,114.81,114.82,114.7,114.79,19160.0,99.2407,99.2494,99.1456,99.2234,19160.0
2016-06-24 11:15:00,114.78,114.78,114.61,114.67,9733.0,99.2148,99.2148,99.0678,99.1197,9733.0
2016-06-24 11:20:00,114.65,114.69,114.44,114.46,28315.0,99.1024,99.137,98.9209,98.9382,28315.0
2016-06-24 11:25:00,114.47,114.67,114.42,114.62,18763.0,98.9468,99.1197,98.9036,99.0765,18763.0
2016-06-24 11:30:00,114.69,114.78,114.58,114.63,14760.0,99.137,99.2148,99.0419,99.0851,14760.0
2016-06-24 11:35:00,114.64,114.69,114.59,114.63,16906.0,99.0938,99.137,99.0505,99.0851,16906.0
2016-06-24 11:40:00,114.62,114.7,114.54,114.69,17979.0,99.0765,99.1456,99.0073,99.137,17979.0
2016-06-24 11:45:00,114.69,114.88,114.6,114.62,24381.0,99.137,99.3012,99.0592,99.0765,24381.0
2016-06-24 11:50:00,114.63,114.68,114.54,114.56,24591.0,99.0851,99.1283,99.0073,99.0246,24591.0
2016-06-24 11:55:00,114.58,114.69,114.58,114.69,16145.0,99.0419,99.137,99.0419,99.137,16145.0
2016-06-24 12:00:00,114.7,114.76,114.55,114.59,34352.0,99.1456,99.1975,99.016,99.0505,34352.0
2016-06-24 12:05:00,114.6,114.6,114.48,114.48,12471.0,99.0592,99.0592,98.9555,98.9555,12471.0
2016-06-24 12:10:00,114.49,114.49,114.28,114.34,26640.0,98.9641,98.9641,98.7826,98.8345,26640.0
2016-06-24 12:15:00,114.32,114.36,114.28,114.34,65800.0,98.8172,98.8517,98.7826,98.8345,65800.0
2016-06-24 12:20:00,114.34,114.49,114.32,114.39,93132.0,98.8345,98.9641,98.8172,98.8777,93132.0
2016-06-24 12:25:00,114.38,114.48,114.38,114.46,17240.0,98.869,98.9555,98.869,98.9382,17240.0
2016-06-24 12:30:00,114.43,114.47,114.3,114.3,12446.0,98.9122,98.9468,98.7999,98.7999,12446.0
2016-06-24 12:35:00,114.29,114.36,114.29,114.31,35788.0,98.7912,98.8517,98.7912,98.8085,35788.0
2016-06-24 12:40:00,114.27,114.29,114.11,114.17,50342.0,98.7739,98.7912,98.6356,98.6875,50342.0
2016-06-24 12:45:00,114.17,114.17,114.01,114.06,29422.0,98.6875,98.6875,98.5492,98.5924,29422.0
2016-06-24 12:50:00,114.06,114.14,113.98,114.14,130846.0,98.5924,98.6616,98.5233,98.6616,130846.0
2016-06-24 12:55:00,114.14,114.15,113.99,114.08,114770.0,98.6616,98.6702,98.5319,98.6097,114770.0
2016-06-24 13:00:00,114.06,114.18,114.05,114.14,46484.0,98.5924,98.6961,98.5838,98.6616,46484.0
2016-06-24 13:05:00,114.09,114.09,114.0,114.01,17574.0,98.6184,98.6184,98.5406,98.5492,17574.0
2016-06-24 13:10:00,114.0,114.19,114.0,114.19,53538.0,98.5406,98.7048,98.5406,98.7048,53538.0
2016-06-24 13:15:00,114.21,114.25,114.08,114.18,32856.0,98.7221,98.7567,98.6097,98.6961,32856.0
2016-06-24 13:20:00,114.19,114.21,114.09,114.16,26774.0,98.7048,98.7221,98.6184,98.6789,26774.0
2016-06-24 13:25:00,114.15,114.2,114.13,114.2,19902.0,98.6702,98.7134,98.6529,98.7134,19902.0
2016-06-24 13:30:00,114.19,114.34,114.17,114.31,51220.0,98.7048,98.8345,98.6875,98.8085,51220.0
2016-06-24 13:35:00,114.32,114.43,114.32,114.4,52594.0,98.8172,98.9122,98.8172,98.8863,52594.0
2016-06-24 13:40:00,114.39,114.39,114.26,114.3,40200.0,98.8777,98.8777,98.7653,98.7999,40200.0
2016-06-24 13:45:00,114.27,114.28,114.13,114.23,35850.0,98.7739,98.7826,98.6529,98.7394,35850.0
2016-06-24 13:50:00,114.24,114.27,114.16,114.27,28652.0,98.748,98.7739,98.6789,98.7739,28652.0
2016-06-24 13:55:00,114.26,114.3,114.16,114.27,22349.0,98.7653,98.7999,98.6789,98.7739,22349.0
2016-06-24 14:00:00,114.27,114.36,114.26,114.33,17783.0,98.7739,98.8517,98.7653,98.8258,17783.0
2016-06-24 14:05:00,114.34,114.35,114.26,114.31,19279.0,98.8345,98.8431,98.7653,98.8085,19279.0
2016-06-24 14:10:00,114.3,114.35,114.26,114.34,25688.0,98.7999,98.8431,98.7653,98.8345,25688.0
2016-06-24 14:15:00,114.32,114.32,114.15,114.16,292699.0,98.8172,98.8172,98.6702,98.6789,292699.0
2016-06-24 14:20:00,114.15,114.16,113.92,113.98,54213.0,98.6702,98.6789,98.4714,98.5233,54213.0
2016-06-24 14:25:00,113.95,114.05,113.93,113.94,35711.0,98.4973,98.5838,98.4801,98.4887,35711.0
2016-06-24 14:30:00,113.93,113.93,113.71,113.76,51144.0,98.4801,98.4801,98.2899,98.3331,51144.0
2016-06-24 14:35:00,113.75,113.82,113.67,113.81,19111.0,98.3245,98.385,98.2553,98.3763,19111.0
2016-06-24 14:40:00,113.81,113.88,113.76,113.79,31707.0,98.3763,98.4368,98.3331,98.359,31707.0
2016-06-24 14:45:00,113.79,113.8,113.66,113.79,32618.0,98.359,98.3677,98.2467,98.359,32618.0
2016-06-24 14:50:00,113.79,113.96,113.73,113.96,23785.0,98.359,98.506,98.3072,98.506,23785.0
2016-06-24 14:55:00,113.97,114.1,113.9,113.91,59574.0,98.5146,98.627,98.4541,98.4628,59574.0
2016-06-24 15:00:00,113.89,114.01,113.82,113.91,30391.0,98.4455,98.5492,98.385,98.4628,30391.0
2016-06-24 15:05:00,113.92,113.94,113.78,113.81,27226.0,98.4714,98.4887,98.3504,98.3763,27226.0
2016-06-24 15:10:00,113.8,113.8,113.52,113.61,25801.0,98.3677,98.3677,98.1256,98.2034,25801.0
2016-06-24 15:15:00,113.59,113.6,113.27,113.32,48245.0,98.1862,98.1948,97.9096,97.9528,48245.0
2016-06-24 15:20:00,113.31,113.51,113.28,113.39,33916.0,97.9441,98.117,97.9182,98.0133,33916.0
2016-06-24 15:25:00,113.41,113.51,113.37,113.44,44162.0,98.0306,98.117,97.996,98.0565,44162.0
2016-06-24 15:30:00,113.43,113.61,113.4,113.61,61700.0,98.0479,98.2034,98.0219,98.2034,61700.0
2016-06-24 15:35:00,113.63,113.81,113.51,113.56,70296.0,98.2207,98.3763,98.117,98.1602,70296.0
2016-06-24 15:40:00,113.56,113.84,113.52,113.77,70106.0,98.1602,98.4023,98.1256,98.3417,70106.0
2016-06-24 15:45:00,113.78,113.99,113.72,113.92,73583.0,98.3504,98.5319,98.2985,98.4714,73583.0
2016-06-24 15:50:00,113.92,114.16,113.9,114.09,57567.0,98.4714,98.6789,98.4541,98.6184,57567.0
2016-06-24 15:55:00,114.1,114.1,113.5,113.52,161183.0,98.627,98.627,98.1084,98.1256,161183.0
2016-06-27 09:30:00,112.48,112.56,112.21,112.35,34147.0,97.2267,97.2958,96.9933,97.1143,34147.0
2016-06-27 09:35:00,112.33,112.44,112.12,112.15,14930.0,97.097,97.1921,96.9155,96.9414,14930.0
2016-06-27 09:40:00,112.18,112.18,112.0,112.03,8022.0,96.9674,96.9674,96.8118,96.8377,8022.0
2016-06-27 09:45:00,111.99,112.22,111.84,111.92,41807.0,96.8031,97.0019,96.6735,96.7426,41807.0
2016-06-27 09:50:00,111.91,112.08,111.91,111.94,15966.0,96.734,96.8809,96.734,96.7599,15966.0
2016-06-27 09:55:00,111.91,112.02,111.86,111.93,16546.0,96.734,96.8291,96.6908,96.7513,16546.0
2016-06-27 10:00:00,111.9,112.11,111.88,111.9,10095.0,96.7253,96.9069,96.708,96.7253,10095.0
2016-06-27 10:05:00,111.84,111.86,111.66,111.68,17950.0,96.6735,96.6908,96.5179,96.5352,17950.0
2016-06-27 10:10:00,111.69,111.71,111.58,111.59,10702.0,96.5438,96.5611,96.4487,96.4574,10702.0
2016-06-27 10:15:00,111.61,111.62,111.43,111.49,13873.0,96.4747,96.4833,96.3191,96.3709,13873.0
2016-06-27 10:20:00,111.51,111.62,111.41,111.47,14226.0,96.3882,96.4833,96.3018,96.3536,14226.0
2016-06-27 10:25:00,111.44,111.44,111.25,111.29,25941.0,96.3277,96.3277,96.1635,96.1981,25941.0
2016-06-27 10:30:00,111.32,111.4,111.27,111.4,17431.0,96.224,96.2931,96.1808,96.2931,17431.0
2016-06-27 10:35:00,111.41,111.5,111.33,111.4,16393.0,96.3018,96.3796,96.2326,96.2931,16393.0
2016-06-27 10:40:00,111.4,111.54,111.31,111.42,19265.0,96.2931,96.4142,96.2153,96.3104,19265.0
2016-06-27 10:45:00,111.37,111.39,111.08,111.12,23288.0,96.2672,96.2845,96.0165,96.0511,23288.0
2016-06-27 10:50:00,111.09,111.09,110.92,111.02,16717.0,96.0252,96.0252,95.8782,95.9647,16717.0
2016-06-27 10:55:00,111.04,111.09,110.86,110.91,18014.0,95.982,96.0252,95.8264,95.8696,18014.0
2016-06-27 11:00:00,110.87,111.11,110.84,111.04,13807.0,95.835,96.0425,95.8091,95.982,13807.0
2016-06-27 11:05:00,111.03,111.18,111.02,111.15,21297.0,95.9733,96.103,95.9647,96.077,21297.0
2016-06-27 11:10:00,111.12,111.12,110.96,110.97,8297.0,96.0511,96.0511,95.9128,95.9215,8297.0
2016-06-27 11:15:00,110.98,111.05,110.9,110.98,7653.0,95.9301,95.9906,95.8609,95.9301,7653.0
2016-06-27 11:20:00,110.96,111.04,110.87,110.9,15772.0,95.9128,95.982,95.835,95.8609,15772.0
2016-06-27 11:25:00,110.91,111.17,110.85,111.17,10987.0,95.8696,96.0943,95.8177,96.0943,10987.0
2016-06-27 11:30:00,111.18,111.36,111.18,111.33,12132.0,96.103,96.2586,96.103,96.2326,12132.0
2016-06-27 11:35:00,111.32,111.44,111.28,111.44,52760.0,96.224,96.3277,96.1894,96.3277,52760.0
2016-06-27 11:40:00,111.41,111.5,111.39,111.48,28067.0,96.3018,96.3796,96.2845,96.3623,28067.0
2016-06-27 11:45:00,111.48,111.59,111.43,111.53,8824.0,96.3623,96.4574,96.3191,96.4055,8824.0
2016-06-27 11:50:00,111.53,111.53,111.33,111.35,7185.0,96.4055,96.4055,96.2326,96.2499,7185.0
2016-06-27 11:55:00,111.41,111.48,111.37,111.43,8418.0,96.3018,96.3623,96.2672,96.3191,8418.0
2016-06-27 12:00:00,111.43,111.48,111.33,111.44,17124.0,96.3191,96.3623,96.2326,96.3277,17124.0
2016-06-27 12:05:00,111.46,111.48,111.35,111.43,12731.0,96.345,96.3623,96.2499,96.3191,12731.0
2016-06-27 12:10:00,111.43,111.44,111.31,111.36,11921.0,96.3191,96.3277,96.2153,96.2586,11921.0
2016-06-27 12:15:00,111.38,111.55,111.37,111.47,8540.0,96.2759,96.4228,96.2672,96.3536,8540.0
2016-06-27 12:20:00,111.46,111.51,111.41,111.51,7209.0,96.345,96.3882,96.3018,96.3882,7209.0
2016-06-27 12:25:00,111.52,111.64,111.52,111.6,4925.0,96.3969,96.5006,96.3969,96.466,4925.0
2016-06-27 12:30:00,111.64,111.68,111.5,111.55,10612.0,96.5006,96.5352,96.3796,96.4228,10612.0
2016-06-27 12:35:00,111.54,111.54,111.44,111.44,7598.0,96.4142,96.4142,96.3277,96.3277,7598.0
2016-06-27 12:40:00,111.37,111.42,111.27,111.29,6295.0,96.2672,96.3104,96.1808,96.1981,6295.0
2016-06-27 12:45:00,111.29,111.34,111.26,111.33,10491.0,96.1981,96.2413,96.1721,96.2326,10491.0
2016-06-27 12:50:00,111.34,111.41,111.26,111.32,10014.0,96.2413,96.3018,96.1721,96.224,10014.0
2016-06-27 12:55:00,111.37,111.49,111.37,111.46,5918.0,96.2672,96.3709,96.2672,96.345,5918.0
2016-06-27 13:00:00,111.42,111.56,111.4,111.53,7097.0,96.3104,96.4314,96.2931,96.4055,7097.0
2016-06-27 13:05:00,111.56,111.56,111.45,111.45,5165.0,96.4314,96.4314,96.3364,96.3364,5165.0
2016-06-27 13:10:00,111.43,111.51,111.41,111.47,20034.0,96.3191,96.3882,96.3018,96.3536,20034.0
2016-06-27 13:15:00,111.46,111.6,111.46,111.57,9050.0,96.345,96.466,96.345,96.4401,9050.0
2016-06-27 13:20:00,111.54,111.61,111.53,111.59,2270.0,96.4142,96.4747,96.4055,96.4574,2270.0
2016-06-27 13:25:00,111.59,111.69,111.58,111.58,3437.0,96.4574,96.5438,96.4487,96.4487,3437.0
2016-06-27 13:30:00,111.58,111.61,111.43,111.45,12423.0,96.4487,96.4747,96.3191,96.3364,12423.0
2016-06-27 13:35:00,111.45,111.46,111.35,111.42,8993.0,96.3364,96.345,96.2499,96.3104,8993.0
2016-06-27 13:40:00,111.4,111.41,111.16,111.23,39350.0,96.2931,96.3018,96.0857,96.1462,39350.0
2016-06-27 13:45:00,111.14,111.28,111.14,111.23,20036.0,96.0684,96.1894,96.0684,96.1462,20036.0
2016-06-27 13:50:00,111.22,111.35,111.2,111.34,11584.0,96.1376,96.2499,96.1203,96.2413,11584.0
2016-06-27 13:55:00,111.28,111.35,111.19,111.31,8686.0,96.1894,96.2499,96.1116,96.2153,8686.0
2016-06-27 14:00:00,111.27,111.35,111.25,111.34,16605.0,96.1808,96.2499,96.1635,96.2413,16605.0
2016-06-27 14:05:00,111.31,111.32,111.15,111.2,13137.0,96.2153,96.224,96.077,96.1203,13137.0
2016-06-27 14:10:00,111.19,111.25,111.08,111.1,8954.0,96.1116,96.1635,96.0165,96.0338,8954.0
2016-06-27 14:15:00,111.08,111.14,111.02,111.03,9234.0,96.0165,96.0684,95.9647,95.9733,9234.0
2016-06-27 14:20:00,111.04,111.15,111.03,111.08,9954.0,95.982,96.077,95.9733,96.0165,9954.0
2016-06-27 14:25:00,111.09,111.29,111.07,111.27,15476.0,96.0252,96.1981,96.0079,96.1808,15476.0
2016-06-27 14:30:00,111.28,111.32,111.2,111.21,22058.0,96.1894,96.224,96.1203,96.1289,22058.0
2016-06-27 14:35:00,111.28,111.42,111.21,111.31,20008.0,96.1894,96.3104,96.1289,96.2153,20008.0
2016-06-27 14:40:00,111.3,111.36,111.21,111.29,23049.0,96.2067,96.2586,96.1289,96.1981,23049.0
2016-06-27 14:45:00,111.31,111.31,111.07,111.1,21008.0,96.2153,96.2153,96.0079,96.0338,21008.0
2016-06-27 14:50:00,111.1,111.12,110.96,110.99,19347.0,96.0338,96.0511,95.9128,95.9387,19347.0
2016-06-27 14:55:00,110.98,111.05,110.97,111.03,25010.0,95.9301,95.9906,95.9215,95.9733,25010.0
2016-06-27 15:00:00,111.05,111.17,111.04,111.17,288714.0,95.9906,96.0943,95.982,96.0943,288714.0
2016-06-27 15:05:00,111.16,111.22,111.07,111.09,18430.0,96.0857,96.1376,96.0079,96.0252,18430.0
2016-06-27 15:10:00,111.11,111.27,111.09,111.22,10490.0,96.0425,96.1808,96.0252,96.1376,10490.0
2016-06-27 15:15:00,111.11,111.16,111.05,111.06,31607.0,96.0425,96.0857,95.9906,95.9992,31607.0
2016-06-27 15:20:00,111.07,111.07,110.84,110.88,26698.0,96.0079,96.0079,95.8091,95.8437,26698.0
2016-06-27 15:25:00,110.89,111.09,110.89,111.05,51159.0,95.8523,96.0252,95.8523,95.9906,51159.0
2016-06-27 15:30:00,111.02,111.18,110.99,111.15,27871.0,95.9647,96.103,95.9387,96.077,27871.0
2016-06-27 15:35:00,111.14,111.46,111.1,111.45,57756.0,96.0684,96.345,96.0338,96.3364,57756.0
2016-06-27 15:40:00,111.43,111.52,111.32,111.32,20748.0,96.3191,96.3969,96.224,96.224,20748.0
2016-06-27 15:45:00,111.42,111.53,111.37,111.52,40470.0,96.3104,96.4055,96.2672,96.3969,40470.0
2016-06-27 15:50:00,111.51,111.51,111.34,111.41,29757.0,96.3882,96.3882,96.2413,96.3018,29757.0
2016-06-27 15:55:00,111.4,111.41,111.29,111.36,151767.0,96.2931,96.3018,96.1981,96.2586,151767.0
2016-06-28 09:30:00,112.5,112.5,112.29,112.44,75666.0,97.244,97.244,97.0624,97.1921,75666.0
2016-06-28 09:35:00,112.43,112.64,112.33,112.63,23389.0,97.1835,97.365,97.097,97.3563,23389.0
2016-06-28 09:40:00,112.66,112.67,112.53,112.6,19889.0,97.3823,97.3909,97.2699,97.3304,19889.0
2016-06-28 09:45:00,112.63,112.77,112.56,112.7,15866.0,97.3563,97.4774,97.2958,97.4168,15866.0
2016-06-28 09:50:00,112.75,112.86,112.73,112.82,4970.0,97.4601,97.5552,97.4428,97.5206,4970.0
2016-06-28 09:55:00,112.81,112.85,112.77,112.79,8900.0,97.5119,97.5465,97.4774,97.4946,8900.0
2016-06-28 10:00:00,112.84,112.88,112.77,112.87,17755.0,97.5379,97.5724,97.4774,97.5638,17755.0
2016-06-28 10:05:00,112.85,112.85,112.62,112.63,25748.0,97.5465,97.5465,97.3477,97.3563,25748.0
2016-06-28 10:10:00,112.63,112.69,112.63,112.65,4877.0,97.3563,97.4082,97.3563,97.3736,4877.0
2016-06-28 10:15:00,112.7,112.74,112.66,112.68,3345.0,97.4168,97.4514,97.3823,97.3996,3345.0
2016-06-28 10:20:00,112.76,112.76,112.62,112.62,5890.0,97.4687,97.4687,97.3477,97.3477,5890.0
2016-06-28 10:25:00,112.6,112.63,112.55,112.56,8617.0,97.3304,97.3563,97.2872,97.2958,8617.0
2016-06-28 10:30:00,112.61,112.71,112.6,112.66,5305.0,97.3391,97.4255,97.3304,97.3823,5305.0
2016-06-28 10:35:00,112.65,112.66,112.48,112.49,17540.0,97.3736,97.3823,97.2267,97.2353,17540.0
2016-06-28 10:40:00,112.48,112.56,112.44,112.56,25061.0,97.2267,97.2958,97.1921,97.2958,25061.0
2016-06-28 10:45:00,112.57,112.61,112.53,112.59,4449.0,97.3045,97.3391,97.2699,97.3218,4449.0
2016-06-28 10:50:00,112.61,112.65,112.57,112.64,34633.0,97.3391,97.3736,97.3045,97.365,34633.0
2016-06-28 10:55:00,112.59,112.63,112.48,112.51,11381.0,97.3218,97.3563,97.2267,97.2526,11381.0
2016-06-28 11:00:00,112.55,112.55,112.41,112.41,21520.0,97.2872,97.2872,97.1662,97.1662,21520.0
2016-06-28 11:05:00,112.39,112.45,112.35,112.35,14234.0,97.1489,97.2008,97.1143,97.1143,14234.0
2016-06-28 11:10:00,112.31,112.44,112.31,112.42,11032.0,97.0797,97.1921,97.0797,97.1748,11032.0
2016-06-28 11:15:00,112.39,112.48,112.37,112.46,7174.0,97.1489,97.2267,97.1316,97.2094,7174.0
2016-06-28 11:20:00,112.43,112.48,112.33,112.34,5693.0,97.1835,97.2267,97.097,97.1057,5693.0
2016-06-28 11:25:00,112.34,112.35,112.23,112.27,12388.0,97.1057,97.1143,97.0106,97.0452,12388.0
2016-06-28 11:30:00,112.32,112.35,112.27,112.33,9669.0,97.0884,97.1143,97.0452,97.097,9669.0
2016-06-28 11:35:00,112.34,112.4,112.33,112.4,4200.0,97.1057,97.1575,97.097,97.1575,4200.0
2016-06-28 11:40:00,112.37,112.49,112.37,112.49,14156.0,97.1316,97.2353,97.1316,97.2353,14156.0
2016-06-28 11:45:00,112.5,112.57,112.5,112.53,18550.0,97.244,97.3045,97.244,97.2699,18550.0
2016-06-28 11:50:00,112.52,112.58,112.52,112.56,14248.0,97.2613,97.3131,97.2613,97.2958,14248.0
2016-06-28 11:55:00,112.57,112.65,112.56,112.61,23550.0,97.3045,97.3736,97.2958,97.3391,23550.0
2016-06-28 12:00:00,112.62,112.63,112.53,112.59,27615.0,97.3477,97.3563,97.2699,97.3218,27615.0
2016-06-28 12:05:00,112.57,112.61,112.53,112.54,7729.0,97.3045,97.3391,97.2699,97.2785,7729.0
2016-06-28 12:10:00,112.54,112.57,112.53,112.54,6265.0,97.2785,97.3045,97.2699,97.2785,6265.0
2016-06-28 12:15:00,112.52,112.57,112.51,112.54,15141.0,97.2613,97.3045,97.2526,97.2785,15141.0
2016-06-28 12:20:00,112.54,112.57,112.52,112.53,3260.0,97.2785,97.3045,97.2613,97.2699,3260.0
2016-06-28 12:25:00,112.54,112.54,112.45,112.51,45421.0,97.2785,97.2785,97.2008,97.2526,45421.0
2016-06-28 12:30:00,112.52,112.63,112.51,112.61,11044.0,97.2613,97.3563,97.2526,97.3391,11044.0
2016-06-28 12:35:00,112.63,112.69,112.59,112.69,6331.0,97.3563,97.4082,97.3218,97.4082,6331.0
2016-06-28 12:40:00,112.73,112.77,112.65,112.67,12427.0,97.4428,97.4774,97.3736,97.3909,12427.0
2016-06-28 12:45:00,112.68,112.68,112.6,112.63,5984.0,97.3996,97.3996,97.3304,97.3563,5984.0
2016-06-28 12:50:00,112.64,112.69,112.63,112.69,2662.0,97.365,97.4082,97.3563,97.4082,2662.0
2016-06-28 12:55:00,112.7,112.73,112.64,112.65,16445.0,97.4168,97.4428,97.365,97.3736,16445.0
2016-06-28 13:00:00,112.65,112.67,112.59,112.64,4365.0,97.3736,97.3909,97.3218,97.365,4365.0
2016-06-28 13:05:00,112.65,112.65,112.5,112.55,28389.0,97.3736,97.3736,97.244,97.2872,28389.0
2016-06-28 13:10:00,112.56,112.67,112.56,112.66,2713.0,97.2958,97.3909,97.2958,97.3823,2713.0
2016-06-28 13:15:00,112.67,112.67,112.51,112.53,32471.0,97.3909,97.3909,97.2526,97.2699,32471.0
2016-06-28 13:20:00,112.55,112.57,112.46,112.46,7616.0,97.2872,97.3045,97.2094,97.2094,7616.0
2016-06-28 13:25:00,112.45,112.55,112.42,112.48,13634.0,97.2008,97.2872,97.1748,97.2267,13634.0
2016-06-28 13:30:00,112.46,112.51,112.4,112.45,30339.0,97.2094,97.2526,97.1575,97.2008,30339.0
2016-06-28 13:35:00,112.44,112.49,112.43,112.49,3680.0,97.1921,97.2353,97.1835,97.2353,3680.0
2016-06-28 13:40:00,112.51,112.57,112.51,112.56,18655.0,97.2526,97.3045,97.2526,97.2958,18655.0
2016-06-28 13:45:00,112.56,112.58,112.5,112.54,23695.0,97.2958,97.3131,97.244,97.2785,23695.0
2016-06-28 13:50:00,112.51,112.58,112.49,112.54,8583.0,97.2526,97.3131,97.2353,97.2785,8583.0
2016-06-28 13:55:00,112.54,112.56,112.51,112.52,16822.0,97.2785,97.2958,97.2526,97.2613,16822.0
2016-06-28 14:00:00,112.51,112.59,112.49,112.49,19316.0,97.2526,97.3218,97.2353,97.2353,19316.0
2016-06-28 14:05:00,112.51,112.51,112.43,112.43,9300.0,97.2526,97.2526,97.1835,97.1835,9300.0
2016-06-28 14:10:00,112.46,112.48,112.38,112.4,14476.0,97.2094,97.2267,97.1402,97.1575,14476.0
2016-06-28 14:15:00,112.42,112.5,112.41,112.5,16664.0,97.1748,97.244,97.1662,97.244,16664.0
2016-06-28 14:20:00,112.5,112.5,112.42,112.43,11398.0,97.244,97.244,97.1748,97.1835,11398.0
2016-06-28 14:25:00,112.43,112.54,112.41,112.54,15156.0,97.1835,97.2785,97.1662,97.2785,15156.0
2016-06-28 14:30:00,112.53,112.74,112.52,112.7,48602.0,97.2699,97.4514,97.2613,97.4168,48602.0
2016-06-28 14:35:00,112.69,112.86,112.69,112.81,41869.0,97.4082,97.5552,97.4082,97.5119,41869.0
2016-06-28 14:40:00,112.82,112.83,112.78,112.8,16101.0,97.5206,97.5292,97.486,97.5033,16101.0
2016-06-28 14:45:00,112.81,112.88,112.81,112.87,9720.0,97.5119,97.5724,97.5119,97.5638,9720.0
2016-06-28 14:50:00,112.9,113.1,112.9,113.09,528089.0,97.5897,97.7626,97.5897,97.754,528089.0
2016-06-28 14:55:00,113.09,113.24,113.08,113.13,49653.0,97.754,97.8836,97.7453,97.7885,49653.0
2016-06-28 15:00:00,113.14,113.18,113.11,113.11,23338.0,97.7972,97.8318,97.7712,97.7712,23338.0
2016-06-28 15:05:00,113.11,113.18,113.11,113.12,12703.0,97.7712,97.8318,97.7712,97.7799,12703.0
2016-06-28 15:10:00,113.14,113.29,113.14,113.25,25984.0,97.7972,97.9268,97.7972,97.8923,25984.0
2016-06-28 15:15:00,113.24,113.25,113.11,113.11,23450.0,97.8836,97.8923,97.7712,97.7712,23450.0
2016-06-28 15:20:00,113.1,113.12,113.05,113.05,12212.0,97.7626,97.7799,97.7194,97.7194,12212.0
2016-06-28 15:25:00,113.06,113.06,112.91,113.0,16421.0,97.728,97.728,97.5984,97.6762,16421.0
2016-06-28 15:30:00,113.01,113.1,112.94,112.98,101821.0,97.6848,97.7626,97.6243,97.6589,101821.0
2016-06-28 15:35:00,112.99,113.16,112.95,113.13,25060.0,97.6675,97.8145,97.6329,97.7885,25060.0
2016-06-28 15:40:00,113.16,113.27,113.15,113.19,25230.0,97.8145,97.9096,97.8058,97.8404,25230.0
2016-06-28 15:45:00,113.24,113.29,113.22,113.27,20193.0,97.8836,97.9268,97.8663,97.9096,20193.0
2016-06-28 15:50:00,113.28,113.28,113.17,113.27,18413.0,97.9182,97.9182,97.8231,97.9096,18413.0
2016-06-28 15:55:00,113.29,113.38,113.26,113.37,48079.0,97.9268,98.0046,97.9009,97.996,48079.0
2016-06-29 09:30:00,114.3,114.49,114.3,114.48,9878.0,98.7999,98.9641,98.7999,98.9555,9878.0
2016-06-29 09:35:00,114.51,114.51,114.27,114.41,8747.0,98.9814,98.9814,98.7739,98.895,8747.0
2016-06-29 09:40:00,114.35,114.35,114.29,114.33,27649.0,98.8431,98.8431,98.7912,98.8258,27649.0
2016-06-29 09:45:00,114.4,114.5,114.36,114.45,4589.0,98.8863,98.9728,98.8517,98.9295,4589.0
2016-06-29 09:50:00,114.46,114.53,114.46,114.47,3017.0,98.9382,98.9987,98.9382,98.9468,3017.0
2016-06-29 09:55:00,114.5,114.5,114.44,114.44,2727.0,98.9728,98.9728,98.9209,98.9209,2727.0
2016-06-29 10:00:00,114.38,114.53,114.38,114.45,53815.0,98.869,98.9987,98.869,98.9295,53815.0
2016-06-29 10:05:00,114.5,114.5,114.39,114.41,2600.0,98.9728,98.9728,98.8777,98.895,2600.0
2016-06-29 10:10:00,114.48,114.62,114.48,114.57,32560.0,98.9555,99.0765,98.9555,99.0333,32560.0
2016-06-29 10:15:00,114.59,114.61,114.57,114.6,2960.0,99.0505,99.0678,99.0333,99.0592,2960.0
2016-06-29 10:20:00,114.64,114.69,114.63,114.67,21859.0,99.0938,99.137,99.0851,99.1197,21859.0
2016-06-29 10:25:00,114.7,114.71,114.67,114.7,1670.0,99.1456,99.1543,99.1197,99.1456,1670.0
2016-06-29 10:30:00,114.66,114.79,114.65,114.73,5151.0,99.1111,99.2234,99.1024,99.1716,5151.0
2016-06-29 10:35:00,114.69,114.69,114.61,114.61,5400.0,99.137,99.137,99.0678,99.0678,5400.0
2016-06-29 10:40:00,114.63,114.65,114.6,114.6,1700.0,99.0851,99.1024,99.0592,99.0592,1700.0
2016-06-29 10:45:00,114.63,114.71,114.63,114.71,3450.0,99.0851,99.1543,99.0851,99.1543,3450.0
2016-06-29 10:50:00,114.76,114.76,114.65,114.65,5157.0,99.1975,99.1975,99.1024,99.1024,5157.0
2016-06-29 10:55:00,114.67,114.72,114.65,114.7,3146.0,99.1197,99.1629,99.1024,99.1456,3146.0
2016-06-29 11:00:00,114.71,114.88,114.71,114.88,3829.0,99.1543,99.3012,99.1543,99.3012,3829.0
2016-06-29 11:05:00,114.86,114.86,114.76,114.77,16713.0,99.2839,99.2839,99.1975,99.2061,16713.0
2016-06-29 11:10:00,114.8,114.86,114.77,114.84,1784.0,99.2321,99.2839,99.2061,99.2666,1784.0
2016-06-29 11:15:00,114.85,114.89,114.83,114.83,12372.0,99.2753,99.3099,99.258,99.258,12372.0
2016-06-29 11:20:00,114.82,114.87,114.8,114.85,4987.0,99.2494,99.2926,99.2321,99.2753,4987.0
2016-06-29 11:25:00,114.87,114.95,114.87,114.94,11233.0,99.2926,99.3617,99.2926,99.3531,11233.0
2016-06-29 11:30:00,114.96,114.99,114.93,114.97,5391.0,99.3704,99.3963,99.3444,99.379,5391.0
2016-06-29 11:35:00,114.97,114.97,114.94,114.94,1840.0,99.379,99.379,99.3531,99.3531,1840.0
2016-06-29 11:40:00,114.97,114.98,114.95,114.96,4581.0,99.379,99.3877,99.3617,99.3704,4581.0
2016-06-29 11:45:00,114.97,114.97,114.91,114.92,1708.0,99.379,99.379,99.3272,99.3358,1708.0
2016-06-29 11:50:00,114.91,115.0,114.91,115.0,3147.0,99.3272,99.4049,99.3272,99.4049,3147.0
2016-06-29 11:55:00,115.02,115.11,115.02,115.06,6240.0,99.4222,99.5,99.4222,99.4568,6240.0
2016-06-29 12:00:00,115.04,115.06,115.02,115.02,6486.0,99.4395,99.4568,99.4222,99.4222,6486.0
2016-06-29 12:05:00,115.02,115.06,115.02,115.06,31304.0,99.4222,99.4568,99.4222,99.4568,31304.0
2016-06-29 12:10:00,115.1,115.12,115.09,115.1,1600.0,99.4914,99.5087,99.4827,99.4914,1600.0
2016-06-29 12:15:00,115.11,115.13,115.09,115.09,5571.0,99.5,99.5173,99.4827,99.4827,5571.0
2016-06-29 12:20:00,115.11,115.17,115.11,115.17,10300.0,99.5,99.5519,99.5,99.5519,10300.0
2016-06-29 12:25:00,115.17,115.2,115.17,115.19,3600.0,99.5519,99.5778,99.5519,99.5692,3600.0
2016-06-29 12:30:00,115.19,115.19,115.06,115.06,3300.0,99.5692,99.5692,99.4568,99.4568,3300.0
2016-06-29 12:35:00,115.07,115.09,115.07,115.09,900.0,99.4655,99.4827,99.4655,99.4827,900.0
2016-06-29 12:40:00,115.11,115.11,115.04,115.05,8964.0,99.5,99.5,99.4395,99.4482,8964.0
2016-06-29 12:45:00,115.04,115.07,114.99,114.99,6069.0,99.4395,99.4655,99.3963,99.3963,6069.0
2016-06-29 12:50:00,115.01,115.01,114.98,114.98,1400.0,99.4136,99.4136,99.3877,99.3877,1400.0
2016-06-29 12:55:00,115.0,115.02,114.99,115.0,2405.0,99.4049,99.4222,99.3963,99.4049,2405.0
2016-06-29 13:00:00,115.0,115.02,115.0,115.02,2100.0,99.4049,99.4222,99.4049,99.4222,2100.0
2016-06-29 13:05:00,115.04,115.04,114.92,114.92,2957.0,99.4395,99.4395,99.3358,99.3358,2957.0
2016-06-29 13:10:00,114.92,114.92,114.89,114.92,2550.0,99.3358,99.3358,99.3099,99.3358,2550.0
2016-06-29 13:15:00,114.93,115.0,114.93,114.99,3951.0,99.3444,99.4049,99.3444,99.3963,3951.0
2016-06-29 13:20:00,115.0,115.05,114.99,115.03,4208.0,99.4049,99.4482,99.3963,99.4309,4208.0
2016-06-29 13:25:00,115.03,115.03,114.99,114.99,6277.0,99.4309,99.4309,99.3963,99.3963,6277.0
2016-06-29 13:30:00,115.01,115.03,114.99,115.01,30505.0,99.4136,99.4309,99.3963,99.4136,30505.0
2016-06-29 13:35:00,115.01,115.06,115.0,115.06,2888.0,99.4136,99.4568,99.4049,99.4568,2888.0
2016-06-29 13:40:00,115.07,115.07,115.04,115.05,32838.0,99.4655,99.4655,99.4395,99.4482,32838.0
2016-06-29 13:45:00,115.07,115.09,115.05,115.05,3234.0,99.4655,99.4827,99.4482,99.4482,3234.0
2016-06-29 13:50:00,115.04,115.06,115.03,115.06,3402.0,99.4395,99.4568,99.4309,99.4568,3402.0
2016-06-29 13:55:00,115.07,115.11,115.06,115.1,7699.0,99.4655,99.5,99.4568,99.4914,7699.0
2016-06-29 14:00:00,115.13,115.18,115.1,115.18,3228.0,99.5173,99.5605,99.4914,99.5605,3228.0
2016-06-29 14:05:00,115.17,115.21,115.13,115.2,4560.0,99.5519,99.5865,99.5173,99.5778,4560.0
2016-06-29 14:10:00,115.2,115.23,115.18,115.23,4418.0,99.5778,99.6038,99.5605,99.6038,4418.0
2016-06-29 14:15:00,115.25,115.25,115.17,115.17,5601.0,99.621,99.621,99.5519,99.5519,5601.0
2016-06-29 14:20:00,115.16,115.3,115.16,115.29,18370.0,99.5433,99.6643,99.5433,99.6556,18370.0
2016-06-29 14:25:00,115.29,115.29,115.23,115.27,14298.0,99.6556,99.6556,99.6038,99.6383,14298.0
2016-06-29 14:30:00,115.26,115.32,115.26,115.3,6047.0,99.6297,99.6816,99.6297,99.6643,6047.0
2016-06-29 14:35:00,115.3,115.32,115.28,115.3,2635.0,99.6643,99.6816,99.647,99.6643,2635.0
2016-06-29 14:40:00,115.29,115.34,115.29,115.33,3607.0,99.6556,99.6988,99.6556,99.6902,3607.0
2016-06-29 14:45:00,115.34,115.37,115.26,115.26,58798.0,99.6988,99.7248,99.6297,99.6297,58798.0
2016-06-29 14:50:00,115.29,115.29,115.19,115.2,6100.0,99.6556,99.6556,99.5692,99.5778,6100.0
2016-06-29 14:55:00,115.25,115.33,115.24,115.33,6630.0,99.621,99.6902,99.6124,99.6902,6630.0
2016-06-29 15:00:00,115.33,115.39,115.33,115.37,2182.0,99.6902,99.7421,99.6902,99.7248,2182.0
2016-06-29 15:05:00,115.4,115.4,115.37,115.4,5211.0,99.7507,99.7507,99.7248,99.7507,5211.0
2016-06-29 15:10:00,115.4,115.47,115.4,115.4,5469.0,99.7507,99.8112,99.7507,99.7507,5469.0
2016-06-29 15:15:00,115.42,115.48,115.42,115.46,11842.0,99.768,99.8199,99.768,99.8026,11842.0
2016-06-29 15:20:00,115.49,115.49,115.36,115.36,4042.0,99.8285,99.8285,99.7161,99.7161,4042.0
2016-06-29 15:25:00,115.35,115.45,115.35,115.44,5346.0,99.7075,99.7939,99.7075,99.7853,5346.0
2016-06-29 15:30:00,115.44,115.44,115.33,115.42,25975.0,99.7853,99.7853,99.6902,99.768,25975.0
2016-06-29 15:35:00,115.41,115.42,115.32,115.32,4944.0,99.7593,99.768,99.6816,99.6816,4944.0
2016-06-29 15:40:00,115.34,115.36,115.24,115.27,20322.0,99.6988,99.7161,99.6124,99.6383,20322.0
2016-06-29 15:45:00,115.27,115.36,115.24,115.34,20344.0,99.6383,99.7161,99.6124,99.6988,20344.0
2016-06-29 15:50:00,115.35,115.36,115.22,115.28,50045.0,99.7075,99.7161,99.5951,99.647,50045.0
2016-06-29 15:55:00,115.27,115.36,115.26,115.32,30507.0,99.6383,99.7161,99.6297,99.6816,30507.0
2016-06-30 09:30:00,115.59,115.71,115.48,115.55,10280.0,99.9149,100.0187,99.8199,99.8804,10280.0
2016-06-30 09:35:00,115.6,115.65,115.49,115.57,7700.0,99.9236,99.9668,99.8285,99.8977,7700.0
2016-06-30 09:40:00,115.55,115.58,115.44,115.46,25197.0,99.8804,99.9063,99.7853,99.8026,25197.0
2016-06-30 09:45:00,115.5,115.54,115.45,115.52,7349.0,99.8371,99.8717,99.7939,99.8544,7349.0
2016-06-30 09:50:00,115.53,115.53,115.33,115.33,6476.0,99.8631,99.8631,99.6902,99.6902,6476.0
2016-06-30 09:55:00,115.32,115.36,115.29,115.33,6692.0,99.6816,99.7161,99.6556,99.6902,6692.0
2016-06-30 10:00:00,115.33,115.42,115.33,115.37,5303.0,99.6902,99.768,99.6902,99.7248,5303.0
2016-06-30 10:05:00,115.35,115.38,115.27,115.38,3702.0,99.7075,99.7334,99.6383,99.7334,3702.0
2016-06-30 10:10:00,115.46,115.51,115.4,115.51,1539.0,99.8026,99.8458,99.7507,99.8458,1539.0
2016-06-30 10:15:00,115.47,115.5,115.45,115.5,400.0,99.8112,99.8371,99.7939,99.8371,400.0
2016-06-30 10:20:00,115.49,115.53,115.43,115.47,10938.0,99.8285,99.8631,99.7766,99.8112,10938.0
2016-06-30 10:25:00,115.46,115.47,115.33,115.38,9910.0,99.8026,99.8112,99.6902,99.7334,9910.0
2016-06-30 10:30:00,115.39,115.55,115.39,115.55,4993.0,99.7421,99.8804,99.7421,99.8804,4993.0
2016-06-30 10:35:00,115.57,115.65,115.51,115.65,2472.0,99.8977,99.9668,99.8458,99.9668,2472.0
2016-06-30 10:40:00,115.62,115.73,115.61,115.67,2753.0,99.9409,100.036,99.9322,99.9841,2753.0
2016-06-30 10:45:00,115.71,115.77,115.7,115.76,2841.0,100.0187,100.0705,100.01,100.0619,2841.0
2016-06-30 10:50:00,115.79,115.85,115.78,115.78,7576.0,100.0878,100.1397,100.0792,100.0792,7576.0
2016-06-30 10:55:00,115.8,115.9,115.8,115.9,1501.0,100.0965,100.1829,100.0965,100.1829,1501.0
2016-06-30 11:00:00,115.88,115.89,115.82,115.87,7987.0,100.1656,100.1743,100.1137,100.157,7987.0
2016-06-30 11:05:00,115.93,116.04,115.91,116.03,5035.0,100.2088,100.3039,100.1915,100.2953,5035.0
2016-06-30 11:10:00,116.05,116.08,115.97,116.0,18793.0,100.3126,100.3385,100.2434,100.2693,18793.0
2016-06-30 11:15:00,116.05,116.06,115.9,115.9,20804.0,100.3126,100.3212,100.1829,100.1829,20804.0
2016-06-30 11:20:00,115.9,115.92,115.9,115.91,1973.0,100.1829,100.2002,100.1829,100.1915,1973.0
2016-06-30 11:25:00,115.93,116.04,115.91,116.01,4709.0,100.2088,100.3039,100.1915,100.278,4709.0
2016-06-30 11:30:00,116.02,116.17,116.02,116.11,63699.0,100.2866,100.4163,100.2866,100.3644,63699.0
2016-06-30 11:35:00,116.09,116.12,116.02,116.04,7400.0,100.3471,100.3731,100.2866,100.3039,7400.0
2016-06-30 11:40:00,116.03,116.03,115.96,115.96,4100.0,100.2953,100.2953,100.2348,100.2348,4100.0
2016-06-30 11:45:00,115.94,116.02,115.94,116.02,2018.0,100.2175,100.2866,100.2175,100.2866,2018.0
2016-06-30 11:50:00,116.03,116.04,115.99,116.04,7070.0,100.2953,100.3039,100.2607,100.3039,7070.0
2016-06-30 11:55:00,116.06,116.09,116.02,116.09,5200.0,100.3212,100.3471,100.2866,100.3471,5200.0
2016-06-30 12:00:00,116.09,116.22,116.09,116.14,16341.0,100.3471,100.4595,100.3471,100.3904,16341.0
2016-06-30 12:05:00,116.12,116.14,116.07,116.07,4349.0,100.3731,100.3904,100.3298,100.3298,4349.0
2016-06-30 12:10:00,116.16,116.22,116.12,116.22,15846.0,100.4076,100.4595,100.3731,100.4595,15846.0
2016-06-30 12:15:00,116.23,116.37,116.23,116.34,5039.0,100.4681,100.5892,100.4681,100.5632,5039.0
2016-06-30 12:20:00,116.33,116.4,116.33,116.39,8038.0,100.5546,100.6151,100.5546,100.6065,8038.0
2016-06-30 12:25:00,116.42,116.5,116.39,116.47,8154.0,100.6324,100.7015,100.6065,100.6756,8154.0
2016-06-30 12:30:00,116.44,116.49,116.44,116.48,2015.0,100.6497,100.6929,100.6497,100.6842,2015.0
2016-06-30 12:35:00,116.47,116.49,116.43,116.45,5188.0,100.6756,100.6929,100.641,100.6583,5188.0
2016-06-30 12:40:00,116.48,116.49,116.37,116.37,4710.0,100.6842,100.6929,100.5892,100.5892,4710.0
2016-06-30 12:45:00,116.38,116.47,116.37,116.47,3041.0,100.5978,100.6756,100.5892,100.6756,3041.0
2016-06-30 12:50:00,116.51,116.59,116.49,116.55,18690.0,100.7102,100.7793,100.6929,100.7448,18690.0
2016-06-30 12:55:00,116.53,116.58,116.51,116.56,8750.0,100.7275,100.7707,100.7102,100.7534,8750.0
2016-06-30 13:00:00,116.56,116.59,116.54,116.58,6322.0,100.7534,100.7793,100.7361,100.7707,6322.0
2016-06-30 13:05:00,116.57,116.61,116.53,116.56,3804.0,100.762,100.7966,100.7275,100.7534,3804.0
2016-06-30 13:10:00,116.54,116.54,116.47,116.49,5700.0,100.7361,100.7361,100.6756,100.6929,5700.0
2016-06-30 13:15:00,116.49,116.5,116.47,116.48,2377.0,100.6929,100.7015,100.6756,100.6842,2377.0
2016-06-30 13:20:00,116.49,116.49,116.43,116.44,6240.0,100.6929,100.6929,100.641,100.6497,6240.0
2016-06-30 13:25:00,116.46,116.46,116.38,116.41,4901.0,100.667,100.667,100.5978,100.6237,4901.0
2016-06-30 13:30:00,116.46,116.46,116.4,116.4,7605.0,100.667,100.667,100.6151,100.6151,7605.0
2016-06-30 13:35:00,116.4,116.45,116.39,116.4,2462.0,100.6151,100.6583,100.6065,100.6151,2462.0
2016-06-30 13:40:00,116.41,116.48,116.41,116.48,3685.0,100.6237,100.6842,100.6237,100.6842,3685.0
2016-06-30 13:45:00,116.5,116.5,116.46,116.49,10765.0,100.7015,100.7015,100.667,100.6929,10765.0
2016-06-30 13:50:00,116.49,116.51,116.47,116.47,4884.0,100.6929,100.7102,100.6756,100.6756,4884.0
2016-06-30 13:55:00,116.46,116.5,116.4,116.5,16847.0,100.667,100.7015,100.6151,100.7015,16847.0
2016-06-30 14:00:00,116.52,116.58,116.52,116.57,14955.0,100.7188,100.7707,100.7188,100.762,14955.0
2016-06-30 14:05:00,116.56,116.61,116.51,116.61,4721.0,100.7534,100.7966,100.7102,100.7966,4721.0
2016-06-30 14:10:00,116.64,116.66,116.62,116.65,5917.0,100.8225,100.8398,100.8053,100.8312,5917.0
2016-06-30 14:15:00,116.67,116.73,116.64,116.72,17776.0,100.8485,100.9003,100.8225,100.8917,17776.0
2016-06-30 14:20:00,116.73,116.79,116.72,116.76,17294.0,100.9003,100.9522,100.8917,100.9263,17294.0
2016-06-30 14:25:00,116.75,116.75,116.56,116.57,26348.0,100.9176,100.9176,100.7534,100.762,26348.0
2016-06-30 14:30:00,116.58,116.65,116.54,116.54,3257.0,100.7707,100.8312,100.7361,100.7361,3257.0
2016-06-30 14:35:00,116.53,116.57,116.53,116.55,896.0,100.7275,100.762,100.7275,100.7448,896.0
2016-06-30 14:40:00,116.57,116.66,116.56,116.64,15146.0,100.762,100.8398,100.7534,100.8225,15146.0
2016-06-30 14:45:00,116.64,116.68,116.62,116.68,5625.0,100.8225,100.8571,100.8053,100.8571,5625.0
2016-06-30 14:50:00,116.68,116.74,116.66,116.74,20246.0,100.8571,100.909,100.8398,100.909,20246.0
2016-06-30 14:55:00,116.72,116.79,116.71,116.74,16016.0,100.8917,100.9522,100.8831,100.909,16016.0
2016-06-30 15:00:00,116.75,116.8,116.69,116.72,19312.0,100.9176,100.9609,100.8658,100.8917,19312.0
2016-06-30 15:05:00,116.72,116.76,116.7,116.72,7954.0,100.8917,100.9263,100.8744,100.8917,7954.0
2016-06-30 15:10:00,116.72,116.72,116.63,116.65,6890.0,100.8917,100.8917,100.8139,100.8312,6890.0
2016-06-30 15:15:00,116.66,116.66,116.52,116.59,20327.0,100.8398,100.8398,100.7188,100.7793,20327.0
2016-06-30 15:20:00,116.57,116.6,116.55,116.6,3555.0,100.762,100.788,100.7448,100.788,3555.0
2016-06-30 15:25:00,116.63,116.77,116.63,116.77,9064.0,100.8139,100.9349,100.8139,100.9349,9064.0
2016-06-30 15:30:00,116.75,116.79,116.7,116.78,7470.0,100.9176,100.9522,100.8744,100.9436,7470.0
2016-06-30 15:35:00,116.78,116.78,116.69,116.73,6768.0,100.9436,100.9436,100.8658,100.9003,6768.0
2016-06-30 15:40:00,116.72,116.74,116.58,116.58,8404.0,100.8917,100.909,100.7707,100.7707,8404.0
2016-06-30 15:45:00,116.57,116.64,116.57,116.58,13439.0,100.762,100.8225,100.762,100.7707,13439.0
2016-06-30 15:50:00,116.58,116.75,116.58,116.74,36521.0,100.7707,100.9176,100.7707,100.909,36521.0
2016-06-30 15:55:00,116.74,116.93,116.69,116.93,161875.0,100.909,101.0732,100.8658,101.0732,161875.0
2016-07-01 09:30:00,116.88,117.05,116.88,117.04,10803.0,101.03,101.1769,101.03,101.1683,10803.0
2016-07-01 09:35:00,117.1,117.16,117.1,117.16,3400.0,101.2202,101.272,101.2202,101.272,3400.0
2016-07-01 09:40:00,117.19,117.25,117.16,117.23,10260.0,101.298,101.3498,101.272,101.3325,10260.0
2016-07-01 09:45:00,117.27,117.27,117.2,117.24,4708.0,101.3671,101.3671,101.3066,101.3412,4708.0
2016-07-01 09:50:00,117.26,117.34,117.26,117.28,2600.0,101.3585,101.4276,101.3585,101.3758,2600.0
2016-07-01 09:55:00,117.24,117.31,117.21,117.3,19367.0,101.3412,101.4017,101.3153,101.393,19367.0
2016-07-01 10:00:00,117.3,117.4,117.28,117.36,24350.0,101.393,101.4795,101.3758,101.4449,24350.0
2016-07-01 10:05:00,117.38,117.42,117.32,117.34,9978.0,101.4622,101.4968,101.4103,101.4276,9978.0
2016-07-01 10:10:00,117.32,117.38,117.29,117.36,4129.0,101.4103,101.4622,101.3844,101.4449,4129.0
2016-07-01 10:15:00,117.35,117.42,117.34,117.39,7150.0,101.4363,101.4968,101.4276,101.4708,7150.0
2016-07-01 10:20:00,117.42,117.44,117.41,117.42,2987.0,101.4968,101.5141,101.4881,101.4968,2987.0
2016-07-01 10:25:00,117.41,117.46,117.4,117.43,7600.0,101.4881,101.5313,101.4795,101.5054,7600.0
2016-07-01 10:30:00,117.45,117.45,117.38,117.38,15479.0,101.5227,101.5227,101.4622,101.4622,15479.0
2016-07-01 10:35:00,117.4,117.48,117.4,117.47,12513.0,101.4795,101.5486,101.4795,101.54,12513.0
2016-07-01 10:40:00,117.45,117.49,117.45,117.47,12699.0,101.5227,101.5573,101.5227,101.54,12699.0
2016-07-01 10:45:00,117.5,117.5,117.45,117.45,2708.0,101.5659,101.5659,101.5227,101.5227,2708.0
2016-07-01 10:50:00,117.45,117.5,117.45,117.48,8106.0,101.5227,101.5659,101.5227,101.5486,8106.0
2016-07-01 10:55:00,117.49,117.51,117.46,117.48,7103.0,101.5573,101.5746,101.5313,101.5486,7103.0
2016-07-01 11:00:00,117.45,117.49,117.43,117.45,8153.0,101.5227,101.5573,101.5054,101.5227,8153.0
2016-07-01 11:05:00,117.47,117.51,117.36,117.38,21030.0,101.54,101.5746,101.4449,101.4622,21030.0
2016-07-01 11:10:00,117.39,117.39,117.29,117.35,5124.0,101.4708,101.4708,101.3844,101.4363,5124.0
2016-07-01 11:15:00,117.36,117.36,117.29,117.29,4590.0,101.4449,101.4449,101.3844,101.3844,4590.0
2016-07-01 11:20:00,117.32,117.33,117.18,117.19,8327.0,101.4103,101.419,101.2893,101.298,8327.0
2016-07-01 11:25:00,117.19,117.27,117.19,117.25,6670.0,101.298,101.3671,101.298,101.3498,6670.0
2016-07-01 11:30:00,117.25,117.27,117.22,117.26,7973.0,101.3498,101.3671,101.3239,101.3585,7973.0
2016-07-01 11:35:00,117.26,117.27,117.19,117.19,2798.0,101.3585,101.3671,101.298,101.298,2798.0
2016-07-01 11:40:00,117.23,117.24,117.19,117.24,1600.0,101.3325,101.3412,101.298,101.3412,1600.0
2016-07-01 11:45:00,117.23,117.25,117.19,117.25,3546.0,101.3325,101.3498,101.298,101.3498,3546.0
2016-07-01 11:50:00,117.24,117.26,117.22,117.23,8054.0,101.3412,101.3585,101.3239,101.3325,8054.0
2016-07-01 11:55:00,117.26,117.3,117.25,117.3,3202.0,101.3585,101.393,101.3498,101.393,3202.0
2016-07-01 12:00:00,117.33,117.34,117.25,117.25,3991.0,101.419,101.4276,101.3498,101.3498,3991.0
2016-07-01 12:05:00,117.28,117.29,117.22,117.22,6700.0,101.3758,101.3844,101.3239,101.3239,6700.0
2016-07-01 12:10:00,117.23,117.25,117.21,117.24,2422.0,101.3325,101.3498,101.3153,101.3412,2422.0
2016-07-01 12:15:00,117.25,117.26,117.25,117.26,1500.0,101.3498,101.3585,101.3498,101.3585,1500.0
2016-07-01 12:20:00,117.25,117.25,117.14,117.14,2300.0,101.3498,101.3498,101.2547,101.2547,2300.0
2016-07-01 12:25:00,117.15,117.15,117.07,117.13,6024.0,101.2634,101.2634,101.1942,101.2461,6024.0
2016-07-01 12:30:00,117.12,117.19,117.12,117.17,29813.0,101.2375,101.298,101.2375,101.2807,29813.0
2016-07-01 12:35:00,117.18,117.2,117.14,117.14,5196.0,101.2893,101.3066,101.2547,101.2547,5196.0
2016-07-01 12:40:00,117.14,117.22,117.13,117.22,3039.0,101.2547,101.3239,101.2461,101.3239,3039.0
2016-07-01 12:45:00,117.21,117.21,117.13,117.14,11923.0,101.3153,101.3153,101.2461,101.2547,11923.0
2016-07-01 12:50:00,117.15,117.18,117.1,117.18,11651.0,101.2634,101.2893,101.2202,101.2893,11651.0
2016-07-01 12:55:00,117.18,117.22,117.16,117.18,2509.0,101.2893,101.3239,101.272,101.2893,2509.0
2016-07-01 13:00:00,117.19,117.25,117.18,117.23,2300.0,101.298,101.3498,101.2893,101.3325,2300.0
2016-07-01 13:05:00,117.26,117.28,117.26,117.26,1805.0,101.3585,101.3758,101.3585,101.3585,1805.0
2016-07-01 13:10:00,117.26,117.28,117.24,117.25,208024.0,101.3585,101.3758,101.3412,101.3498,208024.0
2016-07-01 13:15:00,117.22,117.22,117.19,117.2,3132.0,101.3239,101.3239,101.298,101.3066,3132.0
2016-07-01 13:20:00,117.19,117.2,117.17,117.17,70196.0,101.298,101.3066,101.2807,101.2807,70196.0
2016-07-01 13:25:00,117.17,117.18,117.06,117.06,56793.0,101.2807,101.2893,101.1856,101.1856,56793.0
2016-07-01 13:30:00,117.06,117.13,117.01,117.13,62353.0,101.1856,101.2461,101.1424,101.2461,62353.0
2016-07-01 13:35:00,117.13,117.14,117.04,117.06,54376.0,101.2461,101.2547,101.1683,101.1856,54376.0
2016-07-01 13:40:00,117.07,117.15,117.06,117.14,50167.0,101.1942,101.2634,101.1856,101.2547,50167.0
2016-07-01 13:45:00,117.12,117.16,117.08,117.15,12618.0,101.2375,101.272,101.2029,101.2634,12618.0
2016-07-01 13:50:00,117.16,117.16,117.11,117.11,5400.0,101.272,101.272,101.2288,101.2288,5400.0
2016-07-01 13:55:00,117.13,117.15,117.12,117.13,2005.0,101.2461,101.2634,101.2375,101.2461,2005.0
2016-07-01 14:00:00,117.13,117.16,117.1,117.15,4252.0,101.2461,101.272,101.2202,101.2634,4252.0
2016-07-01 14:05:00,117.12,117.16,117.11,117.15,10017.0,101.2375,101.272,101.2288,101.2634,10017.0
2016-07-01 14:10:00,117.15,117.2,117.13,117.13,2716.0,101.2634,101.3066,101.2461,101.2461,2716.0
2016-07-01 14:15:00,117.13,117.14,117.1,117.12,2600.0,101.2461,101.2547,101.2202,101.2375,2600.0
2016-07-01 14:20:00,117.13,117.16,117.11,117.13,6473.0,101.2461,101.272,101.2288,101.2461,6473.0
2016-07-01 14:25:00,117.13,117.15,117.06,117.14,11006.0,101.2461,101.2634,101.1856,101.2547,11006.0
2016-07-01 14:30:00,117.12,117.15,117.06,117.06,3896.0,101.2375,101.2634,101.1856,101.1856,3896.0
2016-07-01 14:35:00,117.07,117.1,117.05,117.07,3339.0,101.1942,101.2202,101.1769,101.1942,3339.0
2016-07-01 14:40:00,117.07,117.08,116.99,117.0,3700.0,101.1942,101.2029,101.1251,101.1337,3700.0
2016-07-01 14:45:00,117.01,117.03,116.99,116.99,6745.0,101.1424,101.1597,101.1251,101.1251,6745.0
2016-07-01 14:50:00,117.01,117.05,117.0,117.0,6243.0,101.1424,101.1769,101.1337,101.1337,6243.0
2016-07-01 14:55:00,116.99,117.09,116.98,117.08,5086.0,101.1251,101.2115,101.1164,101.2029,5086.0
2016-07-01 15:00:00,117.13,117.15,117.09,117.09,23759.0,101.2461,101.2634,101.2115,101.2115,23759.0
2016-07-01 15:05:00,117.11,117.29,117.1,117.26,24511.0,101.2288,101.3844,101.2202,101.3585,24511.0
2016-07-01 15:10:00,117.25,117.3,117.22,117.28,15968.0,101.3498,101.393,101.3239,101.3758,15968.0
2016-07-01 15:15:00,117.27,117.31,117.26,117.31,5959.0,101.3671,101.4017,101.3585,101.4017,5959.0
2016-07-01 15:20:00,117.3,117.3,117.24,117.24,5401.0,101.393,101.393,101.3412,101.3412,5401.0
2016-07-01 15:25:00,117.23,117.29,117.2,117.29,16225.0,101.3325,101.3844,101.3066,101.3844,16225.0
2016-07-01 15:30:00,117.27,117.33,117.25,117.28,10048.0,101.3671,101.419,101.3498,101.3758,10048.0
2016-07-01 15:35:00,117.28,117.31,117.07,117.14,24962.0,101.3758,101.4017,101.1942,101.2547,24962.0
2016-07-01 15:40:00,117.17,117.25,117.15,117.22,5765.0,101.2807,101.3498,101.2634,101.3239,5765.0
2016-07-01 15:45:00,117.22,117.24,117.16,117.19,14714.0,101.3239,101.3412,101.272,101.298,14714.0
2016-07-01 15:50:00,117.19,117.28,117.19,117.24,57419.0,101.298,101.3758,101.298,101.3412,57419.0
2016-07-01 15:55:00,117.23,117.33,117.16,117.16,91510.0,101.3325,101.419,101.272,101.272,91510.0
2016-07-05 09:30:00,116.62,116.73,116.6,116.6,6500.0,100.8053,100.9003,100.788,100.788,6500.0
2016-07-05 09:35:00,116.55,116.6,116.49,116.5,833.0,100.7448,100.788,100.6929,100.7015,833.0
2016-07-05 09:40:00,116.53,116.53,116.4,116.44,8678.0,100.7275,100.7275,100.6151,100.6497,8678.0
2016-07-05 09:45:00,116.42,116.42,116.25,116.25,4313.0,100.6324,100.6324,100.4854,100.4854,4313.0
2016-07-05 09:50:00,116.25,116.27,116.21,116.26,2250.0,100.4854,100.5027,100.4509,100.4941,2250.0
2016-07-05 09:55:00,116.27,116.32,116.25,116.31,1400.0,100.5027,100.5459,100.4854,100.5373,1400.0
2016-07-05 10:00:00,116.25,116.28,116.25,116.28,300.0,100.4854,100.5114,100.4854,100.5114,300.0
2016-07-05 10:05:00,116.26,116.29,116.22,116.22,3440.0,100.4941,100.52,100.4595,100.4595,3440.0
2016-07-05 10:10:00,116.21,116.27,116.15,116.27,1829.0,100.4509,100.5027,100.399,100.5027,1829.0
2016-07-05 10:15:00,116.28,116.3,116.2,116.2,1200.0,100.5114,100.5287,100.4422,100.4422,1200.0
2016-07-05 10:20:00,116.23,116.35,116.18,116.35,3635.0,100.4681,100.5719,100.4249,100.5719,3635.0
2016-07-05 10:25:00,116.3,116.34,116.18,116.34,5500.0,100.5287,100.5632,100.4249,100.5632,5500.0
2016-07-05 10:30:00,116.34,116.44,116.32,116.42,6501.0,100.5632,100.6497,100.5459,100.6324,6501.0
2016-07-05 10:35:00,116.43,116.43,116.34,116.38,2514.0,100.641,100.641,100.5632,100.5978,2514.0
2016-07-05 10:40:00,116.44,116.49,116.38,116.38,143203.0,100.6497,100.6929,100.5978,100.5978,143203.0
2016-07-05 10:45:00,116.34,116.35,116.28,116.3,6182.0,100.5632,100.5719,100.5114,100.5287,6182.0
2016-07-05 10:50:00,116.29,116.3,116.23,116.23,1416.0,100.52,100.5287,100.4681,100.4681,1416.0
2016-07-05 10:55:00,116.27,116.34,116.26,116.27,4736.0,100.5027,100.5632,100.4941,100.5027,4736.0
2016-07-05 11:00:00,116.26,116.26,116.2,116.25,7138.0,100.4941,100.4941,100.4422,100.4854,7138.0
2016-07-05 11:05:00,116.2,116.26,116.16,116.24,8016.0,100.4422,100.4941,100.4076,100.4768,8016.0
2016-07-05 11:10:00,116.18,116.18,116.06,116.06,2342.0,100.4249,100.4249,100.3212,100.3212,2342.0
2016-07-05 11:15:00,116.22,116.38,116.22,116.35,9513.0,100.4595,100.5978,100.4595,100.5719,9513.0
2016-07-05 11:20:00,116.4,116.4,116.34,116.38,900.0,100.6151,100.6151,100.5632,100.5978,900.0
2016-07-05 11:25:00,116.36,116.36,116.3,116.31,1033.0,100.5805,100.5805,100.5287,100.5373,1033.0
2016-07-05 11:30:00,116.28,116.29,116.23,116.28,3712.0,100.5114,100.52,100.4681,100.5114,3712.0
2016-07-05 11:35:00,116.25,116.28,116.22,116.28,1508.0,100.4854,100.5114,100.4595,100.5114,1508.0
2016-07-05 11:40:00,116.26,116.26,116.18,116.18,2797.0,100.4941,100.4941,100.4249,100.4249,2797.0
2016-07-05 11:45:00,116.16,116.18,116.14,116.16,4735.0,100.4076,100.4249,100.3904,100.4076,4735.0
2016-07-05 11:50:00,116.14,116.14,116.1,116.14,2362.0,100.3904,100.3904,100.3558,100.3904,2362.0
2016-07-05 11:55:00,116.12,116.14,116.08,116.14,1930.0,100.3731,100.3904,100.3385,100.3904,1930.0
2016-07-05 12:00:00,116.15,116.16,116.14,116.14,987.0,100.399,100.4076,100.3904,100.3904,987.0
2016-07-05 12:05:00,116.15,116.16,116.11,116.16,600.0,100.399,100.4076,100.3644,100.4076,600.0
2016-07-05 12:10:00,116.12,116.13,116.09,116.12,3239.0,100.3731,100.3817,100.3471,100.3731,3239.0
2016-07-05 12:15:00,116.11,116.18,116.1,116.18,4419.0,100.3644,100.4249,100.3558,100.4249,4419.0
2016-07-05 12:20:00,116.18,116.24,116.16,116.24,1700.0,100.4249,100.4768,100.4076,100.4768,1700.0
2016-07-05 12:25:00,116.25,116.31,116.23,116.29,2795.0,100.4854,100.5373,100.4681,100.52,2795.0
2016-07-05 12:30:00,116.28,116.29,116.25,116.27,2036.0,100.5114,100.52,100.4854,100.5027,2036.0
2016-07-05 12:35:00,116.27,116.27,116.16,116.17,1300.0,100.5027,100.5027,100.4076,100.4163,1300.0
2016-07-05 12:40:00,116.2,116.2,116.15,116.19,2282.0,100.4422,100.4422,100.399,100.4336,2282.0
2016-07-05 12:45:00,116.19,116.23,116.17,116.2,8326.0,100.4336,100.4681,100.4163,100.4422,8326.0
2016-07-05 12:50:00,116.17,116.17,116.1,116.13,3119.0,100.4163,100.4163,100.3558,100.3817,3119.0
2016-07-05 12:55:00,116.12,116.16,116.12,116.16,1586.0,100.3731,100.4076,100.3731,100.4076,1586.0
2016-07-05 13:00:00,116.17,116.18,116.14,116.17,2223.0,100.4163,100.4249,100.3904,100.4163,2223.0
2016-07-05 13:05:00,116.13,116.18,116.13,116.18,500.0,100.3817,100.4249,100.3817,100.4249,500.0
2016-07-05 13:10:00,116.18,116.18,116.1,116.12,1649.0,100.4249,100.4249,100.3558,100.3731,1649.0
2016-07-05 13:15:00,116.1,116.13,116.07,116.07,1290.0,100.3558,100.3817,100.3298,100.3298,1290.0
2016-07-05 13:20:00,116.07,116.1,116.07,116.1,1100.0,100.3298,100.3558,100.3298,100.3558,1100.0
2016-07-05 13:25:00,116.11,116.11,116.07,116.07,1701.0,100.3644,100.3644,100.3298,100.3298,1701.0
2016-07-05 13:30:00,116.05,116.07,116.03,116.04,1600.0,100.3126,100.3298,100.2953,100.3039,1600.0
2016-07-05 13:35:00,116.05,116.06,115.99,115.99,1060.0,100.3126,100.3212,100.2607,100.2607,1060.0
2016-07-05 13:40:00,115.99,115.99,115.93,115.94,1810.0,100.2607,100.2607,100.2088,100.2175,1810.0
2016-07-05 13:45:00,115.95,115.96,115.91,115.96,2599.0,100.2261,100.2348,100.1915,100.2348,2599.0
2016-07-05 13:50:00,115.96,115.96,115.92,115.93,1506.0,100.2348,100.2348,100.2002,100.2088,1506.0
2016-07-05 13:55:00,115.94,116.0,115.94,115.98,2851.0,100.2175,100.2693,100.2175,100.2521,2851.0
2016-07-05 14:00:00,115.98,116.1,115.98,116.1,3319.0,100.2521,100.3558,100.2521,100.3558,3319.0
2016-07-05 14:05:00,116.08,116.1,116.05,116.08,1182.0,100.3385,100.3558,100.3126,100.3385,1182.0
2016-07-05 14:10:00,116.09,116.2,116.08,116.2,2499.0,100.3471,100.4422,100.3385,100.4422,2499.0
2016-07-05 14:15:00,116.2,116.26,116.18,116.18,5825.0,100.4422,100.4941,100.4249,100.4249,5825.0
2016-07-05 14:20:00,116.2,116.21,116.11,116.16,13491.0,100.4422,100.4509,100.3644,100.4076,13491.0
2016-07-05 14:25:00,116.14,116.14,116.06,116.11,4200.0,100.3904,100.3904,100.3212,100.3644,4200.0
2016-07-05 14:30:00,116.09,116.17,116.07,116.17,7829.0,100.3471,100.4163,100.3298,100.4163,7829.0
2016-07-05 14:35:00,116.17,116.17,116.08,116.1,23822.0,100.4163,100.4163,100.3385,100.3558,23822.0
2016-07-05 14:40:00,116.1,116.11,116.03,116.05,5200.0,100.3558,100.3644,100.2953,100.3126,5200.0
2016-07-05 14:45:00,116.05,116.1,115.99,116.01,24445.0,100.3126,100.3558,100.2607,100.278,24445.0
2016-07-05 14:50:00,116.01,116.05,115.94,116.04,17095.0,100.278,100.3126,100.2175,100.3039,17095.0
2016-07-05 14:55:00,116.02,116.08,116.0,116.08,9304.0,100.2866,100.3385,100.2693,100.3385,9304.0
2016-07-05 15:00:00,116.06,116.17,116.05,116.17,1700.0,100.3212,100.4163,100.3126,100.4163,1700.0
2016-07-05 15:05:00,116.14,116.15,116.09,116.13,2200.0,100.3904,100.399,100.3471,100.3817,2200.0
2016-07-05 15:10:00,116.13,116.17,116.12,116.15,8912.0,100.3817,100.4163,100.3731,100.399,8912.0
2016-07-05 15:15:00,116.1,116.2,116.1,116.19,10722.0,100.3558,100.4422,100.3558,100.4336,10722.0
2016-07-05 15:20:00,116.21,116.21,116.16,116.19,12996.0,100.4509,100.4509,100.4076,100.4336,12996.0
2016-07-05 15:25:00,116.2,116.23,116.18,116.21,3235.0,100.4422,100.4681,100.4249,100.4509,3235.0
2016-07-05 15:30:00,116.21,116.39,116.18,116.36,33941.0,100.4509,100.6065,100.4249,100.5805,33941.0
2016-07-05 15:35:00,116.37,116.39,116.33,116.37,9457.0,100.5892,100.6065,100.5546,100.5892,9457.0
2016-07-05 15:40:00,116.37,116.45,116.36,116.45,11924.0,100.5892,100.6583,100.5805,100.6583,11924.0
2016-07-05 15:45:00,116.47,116.52,116.44,116.47,28028.0,100.6756,100.7188,100.6497,100.6756,28028.0
2016-07-05 15:50:00,116.48,116.48,116.38,116.4,71217.0,100.6842,100.6842,100.5978,100.6151,71217.0
2016-07-05 15:55:00,116.38,116.38,116.3,116.35,46290.0,100.5978,100.5978,100.5287,100.5719,46290.0
2016-07-06 09:30:00,115.31,115.45,115.22,115.22,11878.0,100.2225,100.3442,100.1443,100.1443,11878.0
2016-07-06 09:35:00,115.22,115.23,115.1,115.14,10395.0,100.1443,100.153,100.04,100.0748,10395.0
2016-07-06 09:40:00,115.12,115.16,115.05,115.08,6160.0,100.0574,100.0922,99.9966,100.0226,6160.0
2016-07-06 09:45:00,115.04,115.2,115.04,115.13,3307.0,99.9879,100.1269,99.9879,100.0661,3307.0
2016-07-06 09:50:00,115.13,115.22,115.13,115.22,3887.0,100.0661,100.1443,100.0661,100.1443,3887.0
2016-07-06 09:55:00,115.24,115.31,115.24,115.29,4345.0,100.1617,100.2225,100.1617,100.2052,4345.0
2016-07-06 10:00:00,115.32,115.62,115.29,115.49,47310.0,100.2312,100.492,100.2052,100.379,47310.0
2016-07-06 10:05:00,115.49,115.49,115.28,115.28,3425.0,100.379,100.379,100.1965,100.1965,3425.0
2016-07-06 10:10:00,115.3,115.35,115.3,115.35,1900.0,100.2139,100.2573,100.2139,100.2573,1900.0
2016-07-06 10:15:00,115.34,115.37,115.12,115.13,15412.0,100.2486,100.2747,100.0574,100.0661,15412.0
2016-07-06 10:20:00,115.13,115.19,115.12,115.19,2038.0,100.0661,100.1182,100.0574,100.1182,2038.0
2016-07-06 10:25:00,115.17,115.22,115.03,115.06,1886.0,100.1009,100.1443,99.9792,100.0053,1886.0
2016-07-06 10:30:00,114.97,115.06,114.96,115.05,3025.0,99.927,100.0053,99.9183,99.9966,3025.0
2016-07-06 10:35:00,115.04,115.15,115.01,115.15,3950.0,99.9879,100.0835,99.9618,100.0835,3950.0
2016-07-06 10:40:00,115.14,115.2,115.12,115.17,2000.0,100.0748,100.1269,100.0574,100.1009,2000.0
2016-07-06 10:45:00,115.18,115.22,115.1,115.21,54511.0,100.1096,100.1443,100.04,100.1356,54511.0
2016-07-06 10:50:00,115.22,115.44,115.21,115.44,29667.0,100.1443,100.3355,100.1356,100.3355,29667.0
2016-07-06 10:55:00,115.42,115.51,115.39,115.51,4262.0,100.3182,100.3964,100.2921,100.3964,4262.0
2016-07-06 11:00:00,115.54,115.61,115.54,115.57,2329.0,100.4225,100.4833,100.4225,100.4485,2329.0
2016-07-06 11:05:00,115.6,115.68,115.6,115.65,10983.0,100.4746,100.5441,100.4746,100.5181,10983.0
2016-07-06 11:10:00,115.69,115.8,115.69,115.69,30526.0,100.5528,100.6484,100.5528,100.5528,30526.0
2016-07-06 11:15:00,115.71,115.82,115.7,115.77,18875.0,100.5702,100.6658,100.5615,100.6224,18875.0
2016-07-06 11:20:00,115.77,115.79,115.67,115.69,2371.0,100.6224,100.6397,100.5354,100.5528,2371.0
2016-07-06 11:25:00,115.71,115.78,115.62,115.62,10873.0,100.5702,100.6311,100.492,100.492,10873.0
2016-07-06 11:30:00,115.64,115.76,115.64,115.71,1400.0,100.5094,100.6137,100.5094,100.5702,1400.0
2016-07-06 11:35:00,115.7,115.73,115.65,115.73,3145.0,100.5615,100.5876,100.5181,100.5876,3145.0
2016-07-06 11:40:00,115.72,115.77,115.68,115.73,2814.0,100.5789,100.6224,100.5441,100.5876,2814.0
2016-07-06 11:45:00,115.73,115.76,115.69,115.72,9968.0,100.5876,100.6137,100.5528,100.5789,9968.0
2016-07-06 11:50:00,115.72,115.84,115.69,115.8,14743.0,100.5789,100.6832,100.5528,100.6484,14743.0
2016-07-06 11:55:00,115.83,115.84,115.8,115.84,800.0,100.6745,100.6832,100.6484,100.6832,800.0
2016-07-06 12:00:00,115.84,116.05,115.84,116.02,6629.0,100.6832,100.8657,100.6832,100.8397,6629.0
2016-07-06 12:05:00,116.09,116.09,116.04,116.04,20400.0,100.9005,100.9005,100.857,100.857,20400.0
2016-07-06 12:10:00,116.05,116.06,115.96,115.96,2084.0,100.8657,100.8744,100.7875,100.7875,2084.0
2016-07-06 12:15:00,115.96,116.03,115.96,116.02,3407.0,100.7875,100.8483,100.7875,100.8397,3407.0
2016-07-06 12:20:00,116.05,116.09,115.99,115.99,2200.0,100.8657,100.9005,100.8136,100.8136,2200.0
2016-07-06 12:25:00,116.0,116.05,116.0,116.05,2617.0,100.8223,100.8657,100.8223,100.8657,2617.0
2016-07-06 12:30:00,116.07,116.07,116.02,116.06,1993.0,100.8831,100.8831,100.8397,100.8744,1993.0
2016-07-06 12:35:00,116.09,116.12,116.0,116.01,4068.0,100.9005,100.9266,100.8223,100.831,4068.0
2016-07-06 12:40:00,116.06,116.1,116.06,116.07,1508.0,100.8744,100.9092,100.8744,100.8831,1508.0
2016-07-06 12:45:00,115.99,115.99,115.97,115.97,1500.0,100.8136,100.8136,100.7962,100.7962,1500.0
2016-07-06 12:50:00,115.98,116.06,115.97,116.05,1300.0,100.8049,100.8744,100.7962,100.8657,1300.0
2016-07-06 12:55:00,116.07,116.13,116.04,116.13,1173.0,100.8831,100.9353,100.857,100.9353,1173.0
2016-07-06 13:00:00,116.16,116.22,116.15,116.21,4650.0,100.9613,101.0135,100.9526,101.0048,4650.0
2016-07-06 13:05:00,116.21,116.22,116.16,116.17,2646.0,101.0048,101.0135,100.9613,100.97,2646.0
2016-07-06 13:10:00,116.19,116.19,116.14,116.16,995.0,100.9874,100.9874,100.9439,100.9613,995.0
2016-07-06 13:15:00,116.15,116.18,116.13,116.15,1798.0,100.9526,100.9787,100.9353,100.9526,1798.0
2016-07-06 13:20:00,116.16,116.18,116.07,116.07,1647.0,100.9613,100.9787,100.8831,100.8831,1647.0
2016-07-06 13:25:00,116.05,116.08,116.03,116.08,3832.0,100.8657,100.8918,100.8483,100.8918,3832.0
2016-07-06 13:30:00,116.1,116.12,116.07,116.08,800.0,100.9092,100.9266,100.8831,100.8918,800.0
2016-07-06 13:35:00,116.08,116.12,116.06,116.1,4151.0,100.8918,100.9266,100.8744,100.9092,4151.0
2016-07-06 13:40:00,116.1,116.11,116.01,116.02,2112.0,100.9092,100.9179,100.831,100.8397,2112.0
2016-07-06 13:45:00,115.99,116.01,115.96,116.01,5367.0,100.8136,100.831,100.7875,100.831,5367.0
2016-07-06 13:50:00,115.99,116.08,115.99,116.06,1000.0,100.8136,100.8918,100.8136,100.8744,1000.0
2016-07-06 13:55:00,116.03,116.06,116.0,116.02,4690.0,100.8483,100.8744,100.8223,100.8397,4690.0
2016-07-06 14:00:00,116.01,116.13,115.91,116.07,5917.0,100.831,100.9353,100.744,100.8831,5917.0
2016-07-06 14:05:00,116.06,116.15,116.05,116.14,5500.0,100.8744,100.9526,100.8657,100.9439,5500.0
2016-07-06 14:10:00,116.09,116.15,116.01,116.01,3383.0,100.9005,100.9526,100.831,100.831,3383.0
2016-07-06 14:15:00,115.96,116.1,115.84,116.1,17213.0,100.7875,100.9092,100.6832,100.9092,17213.0
2016-07-06 14:20:00,116.15,116.15,116.04,116.06,5368.0,100.9526,100.9526,100.857,100.8744,5368.0
2016-07-06 14:25:00,116.07,116.07,115.99,116.0,1607.0,100.8831,100.8831,100.8136,100.8223,1607.0
2016-07-06 14:30:00,116.03,116.11,116.03,116.09,4041.0,100.8483,100.9179,100.8483,100.9005,4041.0
2016-07-06 14:35:00,116.1,116.25,116.1,116.25,3089.0,100.9092,101.0396,100.9092,101.0396,3089.0
2016-07-06 14:40:00,116.25,116.26,116.17,116.19,6150.0,101.0396,101.0482,100.97,100.9874,6150.0
2016-07-06 14:45:00,116.21,116.23,116.13,116.14,16985.0,101.0048,101.0222,100.9353,100.9439,16985.0
2016-07-06 14:50:00,116.14,116.26,116.14,116.26,3715.0,100.9439,101.0482,100.9439,101.0482,3715.0
2016-07-06 14:55:00,116.27,116.32,116.26,116.3,5158.0,101.0569,101.1004,101.0482,101.083,5158.0
2016-07-06 15:00:00,116.32,116.32,116.24,116.3,4357.0,101.1004,101.1004,101.0309,101.083,4357.0
2016-07-06 15:05:00,116.3,116.3,116.22,116.28,3990.0,101.083,101.083,101.0135,101.0656,3990.0
2016-07-06 15:10:00,116.28,116.28,116.23,116.25,1910.0,101.0656,101.0656,101.0222,101.0396,1910.0
2016-07-06 15:15:00,116.26,116.3,116.25,116.26,33813.0,101.0482,101.083,101.0396,101.0482,33813.0
2016-07-06 15:20:00,116.24,116.24,116.12,116.13,5212.0,101.0309,101.0309,100.9266,100.9353,5212.0
2016-07-06 15:25:00,116.13,116.15,116.09,116.12,15302.0,100.9353,100.9526,100.9005,100.9266,15302.0
2016-07-06 15:30:00,116.12,116.17,116.12,116.14,8758.0,100.9266,100.97,100.9266,100.9439,8758.0
2016-07-06 15:35:00,116.17,116.26,116.17,116.26,3193.0,100.97,101.0482,100.97,101.0482,3193.0
2016-07-06 15:40:00,116.26,116.36,116.26,116.32,9983.0,101.0482,101.1352,101.0482,101.1004,9983.0
2016-07-06 15:45:00,116.34,116.34,116.24,116.26,11689.0,101.1178,101.1178,101.0309,101.0482,11689.0
2016-07-06 15:50:00,116.26,116.32,116.21,116.32,33218.0,101.0482,101.1004,101.0048,101.1004,33218.0
2016-07-06 15:55:00,116.33,116.42,116.31,116.37,27597.0,101.1091,101.1873,101.0917,101.1439,27597.0
2016-07-07 09:30:00,116.53,116.67,116.53,116.61,12697.0,101.2829,101.4046,101.2829,101.3525,12697.0
2016-07-07 09:35:00,116.66,116.76,116.65,116.71,2079.0,101.3959,101.4828,101.3872,101.4394,2079.0
2016-07-07 09:40:00,116.69,116.81,116.68,116.77,6200.0,101.422,101.5263,101.4133,101.4915,6200.0
2016-07-07 09:45:00,116.8,116.86,116.79,116.85,2171.0,101.5176,101.5697,101.5089,101.5611,2171.0
2016-07-07 09:50:00,116.91,116.94,116.9,116.93,2500.0,101.6132,101.6393,101.6045,101.6306,2500.0
2016-07-07 09:55:00,116.92,116.93,116.87,116.88,4155.0,101.6219,101.6306,101.5784,101.5871,4155.0
2016-07-07 10:00:00,116.9,116.9,116.81,116.81,4624.0,101.6045,101.6045,101.5263,101.5263,4624.0
2016-07-07 10:05:00,116.9,116.9,116.81,116.81,3029.0,101.6045,101.6045,101.5263,101.5263,3029.0
2016-07-07 10:10:00,116.8,116.8,116.78,116.78,600.0,101.5176,101.5176,101.5002,101.5002,600.0
2016-07-07 10:15:00,116.81,116.87,116.8,116.82,2900.0,101.5263,101.5784,101.5176,101.535,2900.0
2016-07-07 10:20:00,116.83,116.83,116.75,116.77,2242.0,101.5437,101.5437,101.4741,101.4915,2242.0
2016-07-07 10:25:00,116.76,116.86,116.76,116.86,1757.0,101.4828,101.5697,101.4828,101.5697,1757.0
2016-07-07 10:30:00,116.87,116.9,116.83,116.89,62620.0,101.5784,101.6045,101.5437,101.5958,62620.0
2016-07-07 10:35:00,116.87,116.9,116.83,116.88,11547.0,101.5784,101.6045,101.5437,101.5871,11547.0
2016-07-07 10:40:00,116.88,116.89,116.78,116.78,9154.0,101.5871,101.5958,101.5002,101.5002,9154.0
2016-07-07 10:45:00,116.78,116.78,116.72,116.78,4496.0,101.5002,101.5002,101.4481,101.5002,4496.0
2016-07-07 10:50:00,116.73,116.76,116.67,116.69,1916.0,101.4568,101.4828,101.4046,101.422,1916.0
2016-07-07 10:55:00,116.7,116.7,116.54,116.62,16110.0,101.4307,101.4307,101.2916,101.3611,16110.0
2016-07-07 11:00:00,116.56,116.61,116.44,116.45,13467.0,101.309,101.3525,101.2047,101.2134,13467.0
2016-07-07 11:05:00,116.44,116.56,116.44,116.54,1538.0,101.2047,101.309,101.2047,101.2916,1538.0
2016-07-07 11:10:00,116.54,116.58,116.52,116.55,10248.0,101.2916,101.3264,101.2742,101.3003,10248.0
2016-07-07 11:15:00,116.59,116.59,116.44,116.44,3694.0,101.3351,101.3351,101.2047,101.2047,3694.0
2016-07-07 11:20:00,116.49,116.49,116.4,116.4,600.0,101.2482,101.2482,101.1699,101.1699,600.0
2016-07-07 11:25:00,116.42,116.47,116.4,116.47,3124.0,101.1873,101.2308,101.1699,101.2308,3124.0
2016-07-07 11:30:00,116.45,116.45,116.4,116.43,1200.0,101.2134,101.2134,101.1699,101.196,1200.0
2016-07-07 11:35:00,116.46,116.47,116.41,116.47,1500.0,101.2221,101.2308,101.1786,101.2308,1500.0
2016-07-07 11:40:00,116.46,116.46,116.45,116.45,300.0,101.2221,101.2221,101.2134,101.2134,300.0
2016-07-07 11:45:00,116.39,116.4,116.29,116.31,1691.0,101.1612,101.1699,101.0743,101.0917,1691.0
2016-07-07 11:50:00,116.28,116.35,116.28,116.32,1200.0,101.0656,101.1265,101.0656,101.1004,1200.0
2016-07-07 11:55:00,116.34,116.43,116.34,116.43,800.0,101.1178,101.196,101.1178,101.196,800.0
2016-07-07 12:00:00,116.44,116.47,116.37,116.45,7891.0,101.2047,101.2308,101.1439,101.2134,7891.0
2016-07-07 12:05:00,116.46,116.46,116.34,116.34,1800.0,101.2221,101.2221,101.1178,101.1178,1800.0
2016-07-07 12:10:00,116.36,116.46,116.36,116.46,2016.0,101.1352,101.2221,101.1352,101.2221,2016.0
2016-07-07 12:15:00,116.46,116.46,116.41,116.42,4005.0,101.2221,101.2221,101.1786,101.1873,4005.0
2016-07-07 12:20:00,116.44,116.46,116.35,116.35,1511.0,101.2047,101.2221,101.1265,101.1265,1511.0
2016-07-07 12:25:00,116.35,116.39,116.27,116.39,6194.0,101.1265,101.1612,101.0569,101.1612,6194.0
2016-07-07 12:30:00,116.4,116.44,116.4,116.42,1375.0,101.1699,101.2047,101.1699,101.1873,1375.0
2016-07-07 12:35:00,116.4,116.44,116.39,116.41,8838.0,101.1699,101.2047,101.1612,101.1786,8838.0
2016-07-07 12:40:00,116.4,116.4,116.35,116.35,600.0,101.1699,101.1699,101.1265,101.1265,600.0
2016-07-07 12:45:00,116.32,116.36,116.3,116.3,2500.0,101.1004,101.1352,101.083,101.083,2500.0
2016-07-07 12:50:00,116.28,116.28,116.11,116.12,5170.0,101.0656,101.0656,100.9179,100.9266,5170.0
2016-07-07 12:55:00,116.12,116.19,116.1,116.1,2675.0,100.9266,100.9874,100.9092,100.9092,2675.0
2016-07-07 13:00:00,116.11,116.11,116.04,116.06,1300.0,100.9179,100.9179,100.857,100.8744,1300.0
2016-07-07 13:05:00,116.05,116.09,116.05,116.09,1600.0,100.8657,100.9005,100.8657,100.9005,1600.0
2016-07-07 13:10:00,116.1,116.12,116.06,116.1,1667.0,100.9092,100.9266,100.8744,100.9092,1667.0
2016-07-07 13:15:00,116.06,116.17,116.06,116.17,1000.0,100.8744,100.97,100.8744,100.97,1000.0
2016-07-07 13:20:00,116.13,116.14,116.12,116.13,1423.0,100.9353,100.9439,100.9266,100.9353,1423.0
2016-07-07 13:25:00,116.16,116.25,116.16,116.2,1392.0,100.9613,101.0396,100.9613,100.9961,1392.0
2016-07-07 13:30:00,116.2,116.25,116.2,116.25,2000.0,100.9961,101.0396,100.9961,101.0396,2000.0
2016-07-07 13:35:00,116.27,116.27,116.23,116.27,1000.0,101.0569,101.0569,101.0222,101.0569,1000.0
2016-07-07 13:40:00,116.25,116.25,116.15,116.21,1000.0,101.0396,101.0396,100.9526,101.0048,1000.0
2016-07-07 13:45:00,116.2,116.2,116.12,116.16,5239.0,100.9961,100.9961,100.9266,100.9613,5239.0
2016-07-07 13:50:00,116.17,116.17,116.07,116.08,4513.0,100.97,100.97,100.8831,100.8918,4513.0
2016-07-07 13:55:00,116.08,116.17,116.06,116.17,10253.0,100.8918,100.97,100.8744,100.97,10253.0
2016-07-07 14:00:00,116.14,116.22,116.14,116.21,7358.0,100.9439,101.0135,100.9439,101.0048,7358.0
2016-07-07 14:05:00,116.22,116.22,116.09,116.09,4100.0,101.0135,101.0135,100.9005,100.9005,4100.0
2016-07-07 14:10:00,116.06,116.06,115.9,115.9,7020.0,100.8744,100.8744,100.7354,100.7354,7020.0
2016-07-07 14:15:00,115.95,116.01,115.95,115.96,13403.0,100.7788,100.831,100.7788,100.7875,13403.0
2016-07-07 14:20:00,115.95,116.04,115.94,116.03,7473.0,100.7788,100.857,100.7701,100.8483,7473.0
2016-07-07 14:25:00,115.98,116.08,115.97,115.98,4995.0,100.8049,100.8918,100.7962,100.8049,4995.0
2016-07-07 14:30:00,116.04,116.04,115.91,115.91,27211.0,100.857,100.857,100.744,100.744,27211.0
2016-07-07 14:35:00,115.91,115.98,115.9,115.95,4844.0,100.744,100.8049,100.7354,100.7788,4844.0
2016-07-07 14:40:00,115.87,115.91,115.85,115.88,1200.0,100.7093,100.744,100.6919,100.718,1200.0
2016-07-07 14:45:00,115.9,115.97,115.89,115.95,1597.0,100.7354,100.7962,100.7267,100.7788,1597.0
2016-07-07 14:50:00,115.96,115.98,115.86,115.96,3100.0,100.7875,100.8049,100.7006,100.7875,3100.0
2016-07-07 14:55:00,115.98,115.98,115.89,115.89,905.0,100.8049,100.8049,100.7267,100.7267,905.0
2016-07-07 15:00:00,115.88,116.02,115.85,116.01,23755.0,100.718,100.8397,100.6919,100.831,23755.0
2016-07-07 15:05:00,116.01,116.15,116.01,116.14,28419.0,100.831,100.9526,100.831,100.9439,28419.0
2016-07-07 15:10:00,116.14,116.17,116.1,116.15,7683.0,100.9439,100.97,100.9092,100.9526,7683.0
2016-07-07 15:15:00,116.15,116.16,116.11,116.16,1600.0,100.9526,100.9613,100.9179,100.9613,1600.0
2016-07-07 15:20:00,116.14,116.16,116.09,116.09,4427.0,100.9439,100.9613,100.9005,100.9005,4427.0
2016-07-07 15:25:00,116.1,116.13,116.07,116.12,3429.0,100.9092,100.9353,100.8831,100.9266,3429.0
2016-07-07 15:30:00,116.15,116.27,116.1,116.26,11564.0,100.9526,101.0569,100.9092,101.0482,11564.0
2016-07-07 15:35:00,116.25,116.29,116.24,116.29,3838.0,101.0396,101.0743,101.0309,101.0743,3838.0
2016-07-07 15:40:00,116.29,116.35,116.26,116.29,6248.0,101.0743,101.1265,101.0482,101.0743,6248.0
2016-07-07 15:45:00,116.29,116.37,116.29,116.3,7168.0,101.0743,101.1439,101.0743,101.083,7168.0
2016-07-07 15:50:00,116.29,116.31,116.24,116.3,7829.0,101.0743,101.0917,101.0309,101.083,7829.0
2016-07-07 15:55:00,116.32,116.33,116.27,116.31,20333.0,101.1004,101.1091,101.0569,101.0917,20333.0
2016-07-08 09:30:00,117.07,117.2,117.05,117.1,17113.0,101.7523,101.8653,101.7349,101.7783,17113.0
2016-07-08 09:35:00,117.07,117.25,117.06,117.15,11274.0,101.7523,101.9087,101.7436,101.8218,11274.0
2016-07-08 09:40:00,117.18,117.32,117.18,117.27,4201.0,101.8479,101.9696,101.8479,101.9261,4201.0
2016-07-08 09:45:00,117.33,117.37,117.27,117.37,5968.0,101.9782,102.013,101.9261,102.013,5968.0
2016-07-08 09:50:00,117.37,117.44,117.37,117.41,4460.0,102.013,102.0739,102.013,102.0478,4460.0
2016-07-08 09:55:00,117.39,117.4,117.35,117.39,5397.0,102.0304,102.0391,101.9956,102.0304,5397.0
2016-07-08 10:00:00,117.4,117.43,117.36,117.41,3341.0,102.0391,102.0652,102.0043,102.0478,3341.0
2016-07-08 10:05:00,117.43,117.53,117.43,117.53,13117.0,102.0652,102.1521,102.0652,102.1521,13117.0
2016-07-08 10:10:00,117.55,117.6,117.53,117.55,26188.0,102.1695,102.2129,102.1521,102.1695,26188.0
2016-07-08 10:15:00,117.58,117.58,117.43,117.43,3000.0,102.1955,102.1955,102.0652,102.0652,3000.0
2016-07-08 10:20:00,117.42,117.47,117.39,117.47,2966.0,102.0565,102.0999,102.0304,102.0999,2966.0
2016-07-08 10:25:00,117.48,117.52,117.45,117.51,6731.0,102.1086,102.1434,102.0825,102.1347,6731.0
2016-07-08 10:30:00,117.53,117.56,117.44,117.44,4950.0,102.1521,102.1782,102.0739,102.0739,4950.0
2016-07-08 10:35:00,117.45,117.54,117.45,117.53,4932.0,102.0825,102.1608,102.0825,102.1521,4932.0
2016-07-08 10:40:00,117.54,117.62,117.54,117.6,1200.0,102.1608,102.2303,102.1608,102.2129,1200.0
2016-07-08 10:45:00,117.62,117.65,117.62,117.63,3939.0,102.2303,102.2564,102.2303,102.239,3939.0
2016-07-08 10:50:00,117.62,117.66,117.62,117.66,815.0,102.2303,102.2651,102.2303,102.2651,815.0
2016-07-08 10:55:00,117.66,117.69,117.66,117.67,1500.0,102.2651,102.2911,102.2651,102.2738,1500.0
2016-07-08 11:00:00,117.69,117.73,117.66,117.72,1100.0,102.2911,102.3259,102.2651,102.3172,1100.0
2016-07-08 11:05:00,117.71,117.75,117.7,117.71,3318.0,102.3085,102.3433,102.2998,102.3085,3318.0
2016-07-08 11:10:00,117.71,117.77,117.71,117.75,7018.0,102.3085,102.3607,102.3085,102.3433,7018.0
2016-07-08 11:15:00,117.76,117.78,117.76,117.78,840.0,102.352,102.3694,102.352,102.3694,840.0
2016-07-08 11:20:00,117.83,117.83,117.78,117.8,5117.0,102.4128,102.4128,102.3694,102.3868,5117.0
2016-07-08 11:25:00,117.8,117.87,117.8,117.85,1370.0,102.3868,102.4476,102.3868,102.4302,1370.0
2016-07-08 11:30:00,117.78,117.78,117.76,117.77,700.0,102.3694,102.3694,102.352,102.3607,700.0
2016-07-08 11:35:00,117.78,117.82,117.78,117.8,114045.0,102.3694,102.4041,102.3694,102.3868,114045.0
2016-07-08 11:40:00,117.82,117.82,117.8,117.82,4500.0,102.4041,102.4041,102.3868,102.4041,4500.0
2016-07-08 11:45:00,117.8,117.84,117.77,117.81,5972.0,102.3868,102.4215,102.3607,102.3954,5972.0
2016-07-08 11:50:00,117.85,117.85,117.8,117.8,6872.0,102.4302,102.4302,102.3868,102.3868,6872.0
2016-07-08 11:55:00,117.84,117.84,117.82,117.82,698.0,102.4215,102.4215,102.4041,102.4041,698.0
2016-07-08 12:00:00,117.81,117.82,117.79,117.79,1400.0,102.3954,102.4041,102.3781,102.3781,1400.0
2016-07-08 12:05:00,117.8,117.85,117.8,117.85,1425.0,102.3868,102.4302,102.3868,102.4302,1425.0
2016-07-08 12:10:00,117.83,117.85,117.82,117.85,618.0,102.4128,102.4302,102.4041,102.4302,618.0
2016-07-08 12:15:00,117.87,117.87,117.82,117.84,3524.0,102.4476,102.4476,102.4041,102.4215,3524.0
2016-07-08 12:20:00,117.85,117.85,117.76,117.79,3218.0,102.4302,102.4302,102.352,102.3781,3218.0
2016-07-08 12:25:00,117.8,117.8,117.77,117.8,336.0,102.3868,102.3868,102.3607,102.3868,336.0
2016-07-08 12:30:00,117.79,117.79,117.75,117.77,6886.0,102.3781,102.3781,102.3433,102.3607,6886.0
2016-07-08 12:35:00,117.77,117.8,117.77,117.79,3960.0,102.3607,102.3868,102.3607,102.3781,3960.0
2016-07-08 12:40:00,117.8,117.84,117.8,117.82,4075.0,102.3868,102.4215,102.3868,102.4041,4075.0
2016-07-08 12:45:00,117.84,117.84,117.83,117.83,2338.0,102.4215,102.4215,102.4128,102.4128,2338.0
2016-07-08 12:50:00,117.85,117.87,117.83,117.87,1314.0,102.4302,102.4476,102.4128,102.4476,1314.0
2016-07-08 12:55:00,117.85,117.86,117.83,117.85,1853.0,102.4302,102.4389,102.4128,102.4302,1853.0
2016-07-08 13:00:00,117.86,117.89,117.84,117.88,2662.0,102.4389,102.465,102.4215,102.4563,2662.0
2016-07-08 13:05:00,117.91,117.91,117.89,117.91,1605.0,102.4824,102.4824,102.465,102.4824,1605.0
2016-07-08 13:10:00,117.93,117.94,117.91,117.91,209.0,102.4997,102.5084,102.4824,102.4824,209.0
2016-07-08 13:15:00,117.9,117.93,117.89,117.89,22510.0,102.4737,102.4997,102.465,102.465,22510.0
2016-07-08 13:20:00,117.92,117.93,117.92,117.93,1550.0,102.491,102.4997,102.491,102.4997,1550.0
2016-07-08 13:25:00,117.9,117.96,117.89,117.96,7199.0,102.4737,102.5258,102.465,102.5258,7199.0
2016-07-08 13:30:00,117.94,117.98,117.94,117.94,1379.0,102.5084,102.5432,102.5084,102.5084,1379.0
2016-07-08 13:35:00,117.96,117.96,117.93,117.94,3166.0,102.5258,102.5258,102.4997,102.5084,3166.0
2016-07-08 13:40:00,117.94,117.99,117.94,117.95,2645.0,102.5084,102.5519,102.5084,102.5171,2645.0
2016-07-08 13:45:00,117.93,117.95,117.93,117.95,1700.0,102.4997,102.5171,102.4997,102.5171,1700.0
2016-07-08 13:50:00,117.96,117.96,117.95,117.95,1581.0,102.5258,102.5258,102.5171,102.5171,1581.0
2016-07-08 13:55:00,117.95,117.96,117.93,117.95,8204.0,102.5171,102.5258,102.4997,102.5171,8204.0
2016-07-08 14:00:00,117.98,117.98,117.95,117.95,1882.0,102.5432,102.5432,102.5171,102.5171,1882.0
2016-07-08 14:05:00,117.94,117.98,117.93,117.96,2789.0,102.5084,102.5432,102.4997,102.5258,2789.0
2016-07-08 14:10:00,117.96,118.03,117.95,118.01,447446.0,102.5258,102.5867,102.5171,102.5693,447446.0
2016-07-08 14:15:00,118.0,118.06,117.99,118.04,13497.0,102.5606,102.6127,102.5519,102.5953,13497.0
2016-07-08 14:20:00,118.06,118.1,118.06,118.09,3476.0,102.6127,102.6475,102.6127,102.6388,3476.0
2016-07-08 14:25:00,118.08,118.14,118.08,118.12,19757.0,102.6301,102.6823,102.6301,102.6649,19757.0
2016-07-08 14:30:00,118.12,118.21,118.11,118.21,30149.0,102.6649,102.7431,102.6562,102.7431,30149.0
2016-07-08 14:35:00,118.21,118.23,118.16,118.16,41435.0,102.7431,102.7605,102.6996,102.6996,41435.0
2016-07-08 14:40:00,118.16,118.2,118.15,118.16,52520.0,102.6996,102.7344,102.691,102.6996,52520.0
2016-07-08 14:45:00,118.16,118.19,118.14,118.18,44310.0,102.6996,102.7257,102.6823,102.717,44310.0
2016-07-08 14:50:00,118.16,118.26,118.16,118.26,8654.0,102.6996,102.7866,102.6996,102.7866,8654.0
2016-07-08 14:55:00,118.21,118.22,118.12,118.12,6409.0,102.7431,102.7518,102.6649,102.6649,6409.0
2016-07-08 15:00:00,118.14,118.14,118.14,118.14,200.0,102.6823,102.6823,102.6823,102.6823,200.0
2016-07-08 15:05:00,118.11,118.14,118.11,118.14,2784.0,102.6562,102.6823,102.6562,102.6823,2784.0
2016-07-08 15:10:00,118.13,118.16,118.13,118.15,1885.0,102.6736,102.6996,102.6736,102.691,1885.0
2016-07-08 15:15:00,118.16,118.17,118.11,118.12,3373.0,102.6996,102.7083,102.6562,102.6649,3373.0
2016-07-08 15:20:00,118.12,118.14,118.11,118.12,5969.0,102.6649,102.6823,102.6562,102.6649,5969.0
2016-07-08 15:25:00,118.12,118.12,118.03,118.03,11081.0,102.6649,102.6649,102.5867,102.5867,11081.0
2016-07-08 15:30:00,118.02,118.06,118.01,118.02,45619.0,102.578,102.6127,102.5693,102.578,45619.0
2016-07-08 15:35:00,118.02,118.07,117.97,118.06,15371.0,102.578,102.6214,102.5345,102.6127,15371.0
2016-07-08 15:40:00,118.03,118.05,117.99,118.0,5490.0,102.5867,102.604,102.5519,102.5606,5490.0
2016-07-08 15:45:00,118.0,118.06,117.98,118.06,8863.0,102.5606,102.6127,102.5432,102.6127,8863.0
2016-07-08 15:50:00,118.07,118.1,118.04,118.1,5865.0,102.6214,102.6475,102.5953,102.6475,5865.0
2016-07-08 15:55:00,118.11,118.17,118.09,118.1,41363.0,102.6562,102.7083,102.6388,102.6475,41363.0
2016-07-11 09:30:00,118.45,118.58,118.39,118.58,18110.0,102.9517,103.0647,102.8996,103.0647,18110.0
2016-07-11 09:35:00,118.61,118.64,118.57,118.61,5900.0,103.0908,103.1168,103.056,103.0908,5900.0
2016-07-11 09:40:00,118.58,118.68,118.58,118.61,15600.0,103.0647,103.1516,103.0647,103.0908,15600.0
2016-07-11 09:45:00,118.64,118.69,118.56,118.57,3100.0,103.1168,103.1603,103.0473,103.056,3100.0
2016-07-11 09:50:00,118.55,118.57,118.52,118.52,2675.0,103.0386,103.056,103.0125,103.0125,2675.0
2016-07-11 09:55:00,118.54,118.57,118.53,118.53,2854.0,103.0299,103.056,103.0212,103.0212,2854.0
2016-07-11 10:00:00,118.54,118.56,118.46,118.48,5700.0,103.0299,103.0473,102.9604,102.9778,5700.0
2016-07-11 10:05:00,118.45,118.57,118.45,118.55,4688.0,102.9517,103.056,102.9517,103.0386,4688.0
2016-07-11 10:10:00,118.59,118.59,118.48,118.49,3300.0,103.0734,103.0734,102.9778,102.9865,3300.0
2016-07-11 10:15:00,118.47,118.54,118.47,118.52,3958.0,102.9691,103.0299,102.9691,103.0125,3958.0
2016-07-11 10:20:00,118.53,118.56,118.39,118.39,13790.0,103.0212,103.0473,102.8996,102.8996,13790.0
2016-07-11 10:25:00,118.38,118.42,118.3,118.39,10200.0,102.8909,102.9256,102.8213,102.8996,10200.0
2016-07-11 10:30:00,118.4,118.47,118.4,118.45,9866.0,102.9082,102.9691,102.9082,102.9517,9866.0
2016-07-11 10:35:00,118.46,118.53,118.46,118.53,4300.0,102.9604,103.0212,102.9604,103.0212,4300.0
2016-07-11 10:40:00,118.52,118.54,118.48,118.54,8005.0,103.0125,103.0299,102.9778,103.0299,8005.0
2016-07-11 10:45:00,118.56,118.6,118.53,118.57,5003.0,103.0473,103.0821,103.0212,103.056,5003.0
2016-07-11 10:50:00,118.58,118.61,118.57,118.59,5177.0,103.0647,103.0908,103.056,103.0734,5177.0
2016-07-11 10:55:00,118.58,118.65,118.58,118.65,2600.0,103.0647,103.1255,103.0647,103.1255,2600.0
2016-07-11 11:00:00,118.66,118.7,118.65,118.67,4639.0,103.1342,103.169,103.1255,103.1429,4639.0
2016-07-11 11:05:00,118.7,118.76,118.7,118.72,6731.0,103.169,103.2211,103.169,103.1864,6731.0
2016-07-11 11:10:00,118.73,118.77,118.73,118.77,9801.0,103.1951,103.2298,103.1951,103.2298,9801.0
2016-07-11 11:15:00,118.78,118.78,118.69,118.71,6300.0,103.2385,103.2385,103.1603,103.1777,6300.0
2016-07-11 11:20:00,118.71,118.71,118.68,118.68,5223.0,103.1777,103.1777,103.1516,103.1516,5223.0
2016-07-11 11:25:00,118.68,118.73,118.68,118.71,7663.0,103.1516,103.1951,103.1516,103.1777,7663.0
2016-07-11 11:30:00,118.72,118.78,118.72,118.76,3636.0,103.1864,103.2385,103.1864,103.2211,3636.0
2016-07-11 11:35:00,118.79,118.79,118.72,118.75,6078.0,103.2472,103.2472,103.1864,103.2125,6078.0
2016-07-11 11:40:00,118.74,118.76,118.73,118.74,4151.0,103.2038,103.2211,103.1951,103.2038,4151.0
2016-07-11 11:45:00,118.72,118.76,118.69,118.76,6847.0,103.1864,103.2211,103.1603,103.2211,6847.0
2016-07-11 11:50:00,118.74,118.78,118.74,118.78,6012.0,103.2038,103.2385,103.2038,103.2385,6012.0
2016-07-11 11:55:00,118.8,118.8,118.73,118.75,7600.0,103.2559,103.2559,103.1951,103.2125,7600.0
2016-07-11 12:00:00,118.75,118.78,118.73,118.75,6467.0,103.2125,103.2385,103.1951,103.2125,6467.0
2016-07-11 12:05:00,118.73,118.75,118.72,118.72,2500.0,103.1951,103.2125,103.1864,103.1864,2500.0
2016-07-11 12:10:00,118.73,118.73,118.7,118.7,2300.0,103.1951,103.1951,103.169,103.169,2300.0
2016-07-11 12:15:00,118.72,118.74,118.72,118.74,2852.0,103.1864,103.2038,103.1864,103.2038,2852.0
2016-07-11 12:20:00,118.75,118.76,118.74,118.75,2900.0,103.2125,103.2211,103.2038,103.2125,2900.0
2016-07-11 12:25:00,118.75,118.77,118.75,118.77,1700.0,103.2125,103.2298,103.2125,103.2298,1700.0
2016-07-11 12:30:00,118.77,118.8,118.77,118.78,4412.0,103.2298,103.2559,103.2298,103.2385,4412.0
2016-07-11 12:35:00,118.78,118.84,118.77,118.84,4705.0,103.2385,103.2907,103.2298,103.2907,4705.0
2016-07-11 12:40:00,118.84,118.87,118.84,118.87,2889.0,103.2907,103.3167,103.2907,103.3167,2889.0
2016-07-11 12:45:00,118.88,118.9,118.87,118.87,1702.0,103.3254,103.3428,103.3167,103.3167,1702.0
2016-07-11 12:50:00,118.85,118.89,118.85,118.86,2300.0,103.2994,103.3341,103.2994,103.3081,2300.0
2016-07-11 12:55:00,118.85,118.86,118.82,118.86,2716.0,103.2994,103.3081,103.2733,103.3081,2716.0
2016-07-11 13:00:00,118.84,118.87,118.84,118.85,2866.0,103.2907,103.3167,103.2907,103.2994,2866.0
2016-07-11 13:05:00,118.85,118.86,118.84,118.85,1826.0,103.2994,103.3081,103.2907,103.2994,1826.0
2016-07-11 13:10:00,118.84,118.85,118.8,118.8,2610.0,103.2907,103.2994,103.2559,103.2559,2610.0
2016-07-11 13:15:00,118.81,118.83,118.8,118.82,2535.0,103.2646,103.282,103.2559,103.2733,2535.0
2016-07-11 13:20:00,118.83,118.84,118.76,118.78,12232.0,103.282,103.2907,103.2211,103.2385,12232.0
2016-07-11 13:25:00,118.78,118.78,118.75,118.75,5645.0,103.2385,103.2385,103.2125,103.2125,5645.0
2016-07-11 13:30:00,118.76,118.78,118.75,118.78,4477.0,103.2211,103.2385,103.2125,103.2385,4477.0
2016-07-11 13:35:00,118.78,118.8,118.77,118.78,4252.0,103.2385,103.2559,103.2298,103.2385,4252.0
2016-07-11 13:40:00,118.77,118.8,118.74,118.8,8547.0,103.2298,103.2559,103.2038,103.2559,8547.0
2016-07-11 13:45:00,118.78,118.84,118.78,118.84,5920.0,103.2385,103.2907,103.2385,103.2907,5920.0
2016-07-11 13:50:00,118.82,118.85,118.81,118.82,15976.0,103.2733,103.2994,103.2646,103.2733,15976.0
2016-07-11 13:55:00,118.8,118.81,118.77,118.78,5250.0,103.2559,103.2646,103.2298,103.2385,5250.0
2016-07-11 14:00:00,118.74,118.76,118.72,118.72,2475.0,103.2038,103.2211,103.1864,103.1864,2475.0
2016-07-11 14:05:00,118.71,118.76,118.71,118.75,4337.0,103.1777,103.2211,103.1777,103.2125,4337.0
2016-07-11 14:10:00,118.77,118.77,118.73,118.74,6242.0,103.2298,103.2298,103.1951,103.2038,6242.0
2016-07-11 14:15:00,118.76,118.77,118.72,118.72,4546.0,103.2211,103.2298,103.1864,103.1864,4546.0
2016-07-11 14:20:00,118.73,118.76,118.72,118.75,7954.0,103.1951,103.2211,103.1864,103.2125,7954.0
2016-07-11 14:25:00,118.74,118.79,118.74,118.77,10777.0,103.2038,103.2472,103.2038,103.2298,10777.0
2016-07-11 14:30:00,118.75,118.81,118.74,118.8,12072.0,103.2125,103.2646,103.2038,103.2559,12072.0
2016-07-11 14:35:00,118.8,118.82,118.76,118.79,6141.0,103.2559,103.2733,103.2211,103.2472,6141.0
2016-07-11 14:40:00,118.8,118.82,118.78,118.78,293316.0,103.2559,103.2733,103.2385,103.2385,293316.0
2016-07-11 14:45:00,118.79,118.8,118.72,118.76,15567.0,103.2472,103.2559,103.1864,103.2211,15567.0
2016-07-11 14:50:00,118.76,118.77,118.73,118.75,6936.0,103.2211,103.2298,103.1951,103.2125,6936.0
2016-07-11 14:55:00,118.78,118.78,118.74,118.75,11426.0,103.2385,103.2385,103.2038,103.2125,11426.0
2016-07-11 15:00:00,118.74,118.77,118.74,118.77,12571.0,103.2038,103.2298,103.2038,103.2298,12571.0
2016-07-11 15:05:00,118.77,118.83,118.75,118.82,4779.0,103.2298,103.282,103.2125,103.2733,4779.0
2016-07-11 15:10:00,118.83,118.84,118.8,118.83,4701.0,103.282,103.2907,103.2559,103.282,4701.0
2016-07-11 15:15:00,118.84,118.86,118.82,118.82,6628.0,103.2907,103.3081,103.2733,103.2733,6628.0
2016-07-11 15:20:00,118.84,118.85,118.81,118.82,6261.0,103.2907,103.2994,103.2646,103.2733,6261.0
2016-07-11 15:25:00,118.81,118.82,118.74,118.75,6949.0,103.2646,103.2733,103.2038,103.2125,6949.0
2016-07-11 15:30:00,118.71,118.73,118.67,118.67,8920.0,103.1777,103.1951,103.1429,103.1429,8920.0
2016-07-11 15:35:00,118.68,118.71,118.67,118.71,9112.0,103.1516,103.1777,103.1429,103.1777,9112.0
2016-07-11 15:40:00,118.7,118.72,118.64,118.66,10830.0,103.169,103.1864,103.1168,103.1342,10830.0
2016-07-11 15:45:00,118.66,118.67,118.61,118.62,15394.0,103.1342,103.1429,103.0908,103.0995,15394.0
2016-07-11 15:50:00,118.63,118.65,118.59,118.64,18509.0,103.1082,103.1255,103.0734,103.1168,18509.0
2016-07-11 15:55:00,118.65,118.65,118.53,118.55,21750.0,103.1255,103.1255,103.0212,103.0386,21750.0
2016-07-12 09:30:00,119.21,119.29,119.11,119.29,23176.0,103.6123,103.6818,103.5253,103.6818,23176.0
2016-07-12 09:35:00,119.34,119.35,119.27,119.32,10650.0,103.7253,103.7339,103.6644,103.7079,10650.0
2016-07-12 09:40:00,119.32,119.37,119.31,119.37,1450.0,103.7079,103.7513,103.6992,103.7513,1450.0
2016-07-12 09:45:00,119.37,119.38,119.33,119.33,2633.0,103.7513,103.76,103.7166,103.7166,2633.0
2016-07-12 09:50:00,119.34,119.39,119.33,119.35,5960.0,103.7253,103.7687,103.7166,103.7339,5960.0
2016-07-12 09:55:00,119.35,119.35,119.22,119.23,3245.0,103.7339,103.7339,103.621,103.6296,3245.0
2016-07-12 10:00:00,119.26,119.28,119.23,119.23,4352.0,103.6557,103.6731,103.6296,103.6296,4352.0
2016-07-12 10:05:00,119.22,119.26,119.13,119.13,6900.0,103.621,103.6557,103.5427,103.5427,6900.0
2016-07-12 10:10:00,119.17,119.2,119.09,119.1,2200.0,103.5775,103.6036,103.508,103.5167,2200.0
2016-07-12 10:15:00,119.1,119.17,119.06,119.08,8906.0,103.5167,103.5775,103.4819,103.4993,8906.0
2016-07-12 10:20:00,119.07,119.1,119.05,119.08,3546.0,103.4906,103.5167,103.4732,103.4993,3546.0
2016-07-12 10:25:00,119.06,119.12,119.02,119.12,25818.0,103.4819,103.534,103.4471,103.534,25818.0
2016-07-12 10:30:00,119.14,119.16,119.13,119.16,9918.0,103.5514,103.5688,103.5427,103.5688,9918.0
2016-07-12 10:35:00,119.16,119.16,119.11,119.12,13110.0,103.5688,103.5688,103.5253,103.534,13110.0
2016-07-12 10:40:00,119.13,119.18,119.13,119.18,11824.0,103.5427,103.5862,103.5427,103.5862,11824.0
2016-07-12 10:45:00,119.16,119.24,119.16,119.2,53670.0,103.5688,103.6383,103.5688,103.6036,53670.0
2016-07-12 10:50:00,119.21,119.24,119.2,119.21,5953.0,103.6123,103.6383,103.6036,103.6123,5953.0
2016-07-12 10:55:00,119.23,119.24,119.19,119.21,3816.0,103.6296,103.6383,103.5949,103.6123,3816.0
2016-07-12 11:00:00,119.2,119.22,119.17,119.2,5261.0,103.6036,103.621,103.5775,103.6036,5261.0
2016-07-12 11:05:00,119.21,119.28,119.21,119.26,14276.0,103.6123,103.6731,103.6123,103.6557,14276.0
2016-07-12 11:10:00,119.25,119.29,119.25,119.28,7622.0,103.647,103.6818,103.647,103.6731,7622.0
2016-07-12 11:15:00,119.27,119.28,119.24,119.28,7234.0,103.6644,103.6731,103.6383,103.6731,7234.0
2016-07-12 11:20:00,119.28,119.3,119.25,119.3,6412.0,103.6731,103.6905,103.647,103.6905,6412.0
2016-07-12 11:25:00,119.3,119.37,119.3,119.36,9810.0,103.6905,103.7513,103.6905,103.7426,9810.0
2016-07-12 11:30:00,119.36,119.41,119.35,119.41,4669.0,103.7426,103.7861,103.7339,103.7861,4669.0
2016-07-12 11:35:00,119.4,119.46,119.39,119.45,8000.0,103.7774,103.8296,103.7687,103.8209,8000.0
2016-07-12 11:40:00,119.45,119.48,119.45,119.48,8432.0,103.8209,103.8469,103.8209,103.8469,8432.0
2016-07-12 11:45:00,119.47,119.47,119.44,119.46,4855.0,103.8382,103.8382,103.8122,103.8296,4855.0
2016-07-12 11:50:00,119.46,119.47,119.45,119.46,5260.0,103.8296,103.8382,103.8209,103.8296,5260.0
2016-07-12 11:55:00,119.45,119.51,119.45,119.48,8924.0,103.8209,103.873,103.8209,103.8469,8924.0
2016-07-12 12:00:00,119.47,119.49,119.46,119.47,3337.0,103.8382,103.8556,103.8296,103.8382,3337.0
2016-07-12 12:05:00,119.49,119.51,119.47,119.49,8722.0,103.8556,103.873,103.8382,103.8556,8722.0
2016-07-12 12:10:00,119.5,119.53,119.5,119.51,4400.0,103.8643,103.8904,103.8643,103.873,4400.0
2016-07-12 12:15:00,119.52,119.55,119.52,119.54,12556.0,103.8817,103.9078,103.8817,103.8991,12556.0
2016-07-12 12:20:00,119.54,119.54,119.52,119.54,3612.0,103.8991,103.8991,103.8817,103.8991,3612.0
2016-07-12 12:25:00,119.54,119.55,119.54,119.55,4016.0,103.8991,103.9078,103.8991,103.9078,4016.0
2016-07-12 12:30:00,119.56,119.59,119.56,119.57,6120.0,103.9165,103.9425,103.9165,103.9252,6120.0
2016-07-12 12:35:00,119.58,119.58,119.53,119.56,4600.0,103.9339,103.9339,103.8904,103.9165,4600.0
2016-07-12 12:40:00,119.56,119.58,119.51,119.51,2982.0,103.9165,103.9339,103.873,103.873,2982.0
2016-07-12 12:45:00,119.5,119.51,119.46,119.47,7269.0,103.8643,103.873,103.8296,103.8382,7269.0
2016-07-12 12:50:00,119.47,119.51,119.44,119.48,10168.0,103.8382,103.873,103.8122,103.8469,10168.0
2016-07-12 12:55:00,119.49,119.49,119.48,119.48,3334.0,103.8556,103.8556,103.8469,103.8469,3334.0
2016-07-12 13:00:00,119.49,119.53,119.49,119.5,10799.0,103.8556,103.8904,103.8556,103.8643,10799.0
2016-07-12 13:05:00,119.5,119.53,119.48,119.48,6733.0,103.8643,103.8904,103.8469,103.8469,6733.0
2016-07-12 13:10:00,119.48,119.5,119.47,119.5,6187.0,103.8469,103.8643,103.8382,103.8643,6187.0
2016-07-12 13:15:00,119.5,119.5,119.48,119.49,3902.0,103.8643,103.8643,103.8469,103.8556,3902.0
2016-07-12 13:20:00,119.5,119.51,119.48,119.5,3099.0,103.8643,103.873,103.8469,103.8643,3099.0
2016-07-12 13:25:00,119.49,119.53,119.49,119.52,6869.0,103.8556,103.8904,103.8556,103.8817,6869.0
2016-07-12 13:30:00,119.55,119.58,119.54,119.56,2500.0,103.9078,103.9339,103.8991,103.9165,2500.0
2016-07-12 13:35:00,119.57,119.58,119.55,119.56,8839.0,103.9252,103.9339,103.9078,103.9165,8839.0
2016-07-12 13:40:00,119.57,119.59,119.56,119.56,3010.0,103.9252,103.9425,103.9165,103.9165,3010.0
2016-07-12 13:45:00,119.55,119.55,119.49,119.49,5419.0,103.9078,103.9078,103.8556,103.8556,5419.0
2016-07-12 13:50:00,119.5,119.51,119.49,119.5,4299.0,103.8643,103.873,103.8556,103.8643,4299.0
2016-07-12 13:55:00,119.5,119.5,119.41,119.42,7325.0,103.8643,103.8643,103.7861,103.7948,7325.0
2016-07-12 14:00:00,119.42,119.46,119.42,119.45,7288.0,103.7948,103.8296,103.7948,103.8209,7288.0
2016-07-12 14:05:00,119.46,119.47,119.42,119.44,19532.0,103.8296,103.8382,103.7948,103.8122,19532.0
2016-07-12 14:10:00,119.46,119.53,119.45,119.49,274921.0,103.8296,103.8904,103.8209,103.8556,274921.0
2016-07-12 14:15:00,119.48,119.57,119.48,119.54,44612.0,103.8469,103.9252,103.8469,103.8991,44612.0
2016-07-12 14:20:00,119.55,119.55,119.51,119.52,12120.0,103.9078,103.9078,103.873,103.8817,12120.0
2016-07-12 14:25:00,119.53,119.56,119.52,119.54,76709.0,103.8904,103.9165,103.8817,103.8991,76709.0
2016-07-12 14:30:00,119.53,119.56,119.51,119.53,9204.0,103.8904,103.9165,103.873,103.8904,9204.0
2016-07-12 14:35:00,119.48,119.52,119.48,119.52,15722.0,103.8469,103.8817,103.8469,103.8817,15722.0
2016-07-12 14:40:00,119.52,119.6,119.51,119.58,5930.0,103.8817,103.9512,103.873,103.9339,5930.0
2016-07-12 14:45:00,119.58,119.58,119.53,119.54,12111.0,103.9339,103.9339,103.8904,103.8991,12111.0
2016-07-12 14:50:00,119.55,119.59,119.48,119.51,14278.0,103.9078,103.9425,103.8469,103.873,14278.0
2016-07-12 14:55:00,119.49,119.5,119.45,119.46,7571.0,103.8556,103.8643,103.8209,103.8296,7571.0
2016-07-12 15:00:00,119.47,119.53,119.47,119.47,11768.0,103.8382,103.8904,103.8382,103.8382,11768.0
2016-07-12 15:05:00,119.46,119.48,119.45,119.47,6100.0,103.8296,103.8469,103.8209,103.8382,6100.0
2016-07-12 15:10:00,119.44,119.48,119.42,119.44,20045.0,103.8122,103.8469,103.7948,103.8122,20045.0
2016-07-12 15:15:00,119.42,119.44,119.37,119.39,10240.0,103.7948,103.8122,103.7513,103.7687,10240.0
2016-07-12 15:20:00,119.4,119.44,119.4,119.44,9448.0,103.7774,103.8122,103.7774,103.8122,9448.0
2016-07-12 15:25:00,119.43,119.47,119.42,119.44,11343.0,103.8035,103.8382,103.7948,103.8122,11343.0
2016-07-12 15:30:00,119.43,119.45,119.41,119.43,11938.0,103.8035,103.8209,103.7861,103.8035,11938.0
2016-07-12 15:35:00,119.43,119.5,119.42,119.48,18327.0,103.8035,103.8643,103.7948,103.8469,18327.0
2016-07-12 15:40:00,119.48,119.49,119.36,119.36,16608.0,103.8469,103.8556,103.7426,103.7426,16608.0
2016-07-12 15:45:00,119.36,119.39,119.34,119.38,21268.0,103.7426,103.7687,103.7253,103.76,21268.0
2016-07-12 15:50:00,119.38,119.39,119.33,119.38,36993.0,103.76,103.7687,103.7166,103.76,36993.0
2016-07-12 15:55:00,119.38,119.44,119.35,119.4,55117.0,103.76,103.8122,103.7339,103.7774,55117.0
2016-07-13 09:30:00,119.6,119.65,119.5,119.5,19017.0,103.9512,103.9947,103.8643,103.8643,19017.0
2016-07-13 09:35:00,119.51,119.52,119.43,119.43,2583.0,103.873,103.8817,103.8035,103.8035,2583.0
2016-07-13 09:40:00,119.45,119.46,119.36,119.39,27442.0,103.8209,103.8296,103.7426,103.7687,27442.0
2016-07-13 09:45:00,119.37,119.41,119.31,119.31,12632.0,103.7513,103.7861,103.6992,103.6992,12632.0
2016-07-13 09:50:00,119.3,119.32,119.28,119.3,4813.0,103.6905,103.7079,103.6731,103.6905,4813.0
2016-07-13 09:55:00,119.32,119.38,119.3,119.3,6463.0,103.7079,103.76,103.6905,103.6905,6463.0
2016-07-13 10:00:00,119.36,119.45,119.35,119.42,17059.0,103.7426,103.8209,103.7339,103.7948,17059.0
2016-07-13 10:05:00,119.42,119.46,119.42,119.44,1497.0,103.7948,103.8296,103.7948,103.8122,1497.0
2016-07-13 10:10:00,119.47,119.51,119.47,119.49,4468.0,103.8382,103.873,103.8382,103.8556,4468.0
2016-07-13 10:15:00,119.51,119.52,119.39,119.43,5000.0,103.873,103.8817,103.7687,103.8035,5000.0
2016-07-13 10:20:00,119.41,119.46,119.41,119.42,3538.0,103.7861,103.8296,103.7861,103.7948,3538.0
2016-07-13 10:25:00,119.41,119.41,119.35,119.38,2059.0,103.7861,103.7861,103.7339,103.76,2059.0
2016-07-13 10:30:00,119.37,119.5,119.32,119.41,7800.0,103.7513,103.8643,103.7079,103.7861,7800.0
2016-07-13 10:35:00,119.39,119.44,119.39,119.4,2700.0,103.7687,103.8122,103.7687,103.7774,2700.0
2016-07-13 10:40:00,119.42,119.53,119.42,119.53,2852.0,103.7948,103.8904,103.7948,103.8904,2852.0
2016-07-13 10:45:00,119.52,119.52,119.45,119.45,2872.0,103.8817,103.8817,103.8209,103.8209,2872.0
2016-07-13 10:50:00,119.47,119.51,119.47,119.5,1348.0,103.8382,103.873,103.8382,103.8643,1348.0
2016-07-13 10:55:00,119.48,119.49,119.44,119.47,9907.0,103.8469,103.8556,103.8122,103.8382,9907.0
2016-07-13 11:00:00,119.45,119.49,119.43,119.48,2311.0,103.8209,103.8556,103.8035,103.8469,2311.0
2016-07-13 11:05:00,119.46,119.46,119.35,119.4,1300.0,103.8296,103.8296,103.7339,103.7774,1300.0
2016-07-13 11:10:00,119.4,119.43,119.39,119.39,6600.0,103.7774,103.8035,103.7687,103.7687,6600.0
2016-07-13 11:15:00,119.39,119.4,119.3,119.3,4324.0,103.7687,103.7774,103.6905,103.6905,4324.0
2016-07-13 11:20:00,119.3,119.33,119.29,119.29,4300.0,103.6905,103.7166,103.6818,103.6818,4300.0
2016-07-13 11:25:00,119.31,119.34,119.26,119.27,5420.0,103.6992,103.7253,103.6557,103.6644,5420.0
2016-07-13 11:30:00,119.28,119.28,119.19,119.19,14618.0,103.6731,103.6731,103.5949,103.5949,14618.0
2016-07-13 11:35:00,119.19,119.19,119.09,119.1,7580.0,103.5949,103.5949,103.508,103.5167,7580.0
2016-07-13 11:40:00,119.11,119.15,119.11,119.14,2200.0,103.5253,103.5601,103.5253,103.5514,2200.0
2016-07-13 11:45:00,119.08,119.1,119.06,119.07,48476.0,103.4993,103.5167,103.4819,103.4906,48476.0
2016-07-13 11:50:00,119.05,119.14,119.04,119.14,2938.0,103.4732,103.5514,103.4645,103.5514,2938.0
2016-07-13 11:55:00,119.12,119.17,119.12,119.16,6109.0,103.534,103.5775,103.534,103.5688,6109.0
2016-07-13 12:00:00,119.16,119.22,119.16,119.22,2750.0,103.5688,103.621,103.5688,103.621,2750.0
2016-07-13 12:05:00,119.2,119.22,119.19,119.21,2909.0,103.6036,103.621,103.5949,103.6123,2909.0
2016-07-13 12:10:00,119.22,119.22,119.19,119.21,1500.0,103.621,103.621,103.5949,103.6123,1500.0
2016-07-13 12:15:00,119.22,119.25,119.21,119.24,2681.0,103.621,103.647,103.6123,103.6383,2681.0
2016-07-13 12:20:00,119.25,119.27,119.24,119.27,15355.0,103.647,103.6644,103.6383,103.6644,15355.0
2016-07-13 12:25:00,119.25,119.25,119.2,119.2,2626.0,103.647,103.647,103.6036,103.6036,2626.0
2016-07-13 12:30:00,119.17,119.2,119.16,119.2,1664.0,103.5775,103.6036,103.5688,103.6036,1664.0
2016-07-13 12:35:00,119.2,119.22,119.13,119.18,4675.0,103.6036,103.621,103.5427,103.5862,4675.0
2016-07-13 12:40:00,119.18,119.26,119.16,119.26,1961.0,103.5862,103.6557,103.5688,103.6557,1961.0
2016-07-13 12:45:00,119.25,119.26,119.2,119.21,1792.0,103.647,103.6557,103.6036,103.6123,1792.0
2016-07-13 12:50:00,119.23,119.23,119.19,119.21,4198.0,103.6296,103.6296,103.5949,103.6123,4198.0
2016-07-13 12:55:00,119.21,119.25,119.2,119.25,5125.0,103.6123,103.647,103.6036,103.647,5125.0
2016-07-13 13:00:00,119.27,119.33,119.27,119.33,1950.0,103.6644,103.7166,103.6644,103.7166,1950.0
2016-07-13 13:05:00,119.34,119.34,119.31,119.33,5871.0,103.7253,103.7253,103.6992,103.7166,5871.0
2016-07-13 13:10:00,119.34,119.35,119.33,119.34,989.0,103.7253,103.7339,103.7166,103.7253,989.0
2016-07-13 13:15:00,119.35,119.36,119.34,119.35,2440.0,103.7339,103.7426,103.7253,103.7339,2440.0
2016-07-13 13:20:00,119.32,119.33,119.28,119.28,24365.0,103.7079,103.7166,103.6731,103.6731,24365.0
2016-07-13 13:25:00,119.26,119.26,119.22,119.23,3145.0,103.6557,103.6557,103.621,103.6296,3145.0
2016-07-13 13:30:00,119.23,119.23,119.18,119.21,10846.0,103.6296,103.6296,103.5862,103.6123,10846.0
2016-07-13 13:35:00,119.21,119.25,119.2,119.25,1905.0,103.6123,103.647,103.6036,103.647,1905.0
2016-07-13 13:40:00,119.24,119.31,119.23,119.3,2435.0,103.6383,103.6992,103.6296,103.6905,2435.0
2016-07-13 13:45:00,119.3,119.36,119.29,119.36,2378.0,103.6905,103.7426,103.6818,103.7426,2378.0
2016-07-13 13:50:00,119.35,119.35,119.22,119.22,2650.0,103.7339,103.7339,103.621,103.621,2650.0
2016-07-13 13:55:00,119.22,119.24,119.22,119.23,8073.0,103.621,103.6383,103.621,103.6296,8073.0
2016-07-13 14:00:00,119.23,119.23,119.18,119.18,11199.0,103.6296,103.6296,103.5862,103.5862,11199.0
2016-07-13 14:05:00,119.18,119.31,119.17,119.31,12119.0,103.5862,103.6992,103.5775,103.6992,12119.0
2016-07-13 14:10:00,119.32,119.39,119.32,119.36,2381.0,103.7079,103.7687,103.7079,103.7426,2381.0
2016-07-13 14:15:00,119.34,119.34,119.3,119.33,3818.0,103.7253,103.7253,103.6905,103.7166,3818.0
2016-07-13 14:20:00,119.32,119.34,119.31,119.31,1667.0,103.7079,103.7253,103.6992,103.6992,1667.0
2016-07-13 14:25:00,119.32,119.43,119.31,119.41,401108.0,103.7079,103.8035,103.6992,103.7861,401108.0
2016-07-13 14:30:00,119.42,119.45,119.37,119.4,88260.0,103.7948,103.8209,103.7513,103.7774,88260.0
2016-07-13 14:35:00,119.4,119.48,119.38,119.42,68402.0,103.7774,103.8469,103.76,103.7948,68402.0
2016-07-13 14:40:00,119.42,119.44,119.37,119.44,54482.0,103.7948,103.8122,103.7513,103.8122,54482.0
2016-07-13 14:45:00,119.44,119.47,119.4,119.46,23776.0,103.8122,103.8382,103.7774,103.8296,23776.0
2016-07-13 14:50:00,119.47,119.47,119.37,119.39,27387.0,103.8382,103.8382,103.7513,103.7687,27387.0
2016-07-13 14:55:00,119.39,119.45,119.37,119.42,24332.0,103.7687,103.8209,103.7513,103.7948,24332.0
2016-07-13 15:00:00,119.42,119.5,119.42,119.48,5295.0,103.7948,103.8643,103.7948,103.8469,5295.0
2016-07-13 15:05:00,119.47,119.49,119.44,119.44,4683.0,103.8382,103.8556,103.8122,103.8122,4683.0
2016-07-13 15:10:00,119.45,119.45,119.39,119.39,5888.0,103.8209,103.8209,103.7687,103.7687,5888.0
2016-07-13 15:15:00,119.35,119.38,119.34,119.38,3205.0,103.7339,103.76,103.7253,103.76,3205.0
2016-07-13 15:20:00,119.39,119.39,119.34,119.37,3387.0,103.7687,103.7687,103.7253,103.7513,3387.0
2016-07-13 15:25:00,119.36,119.39,119.36,119.39,4877.0,103.7426,103.7687,103.7426,103.7687,4877.0
2016-07-13 15:30:00,119.37,119.44,119.37,119.43,4834.0,103.7513,103.8122,103.7513,103.8035,4834.0
2016-07-13 15:35:00,119.43,119.47,119.42,119.44,22377.0,103.8035,103.8382,103.7948,103.8122,22377.0
2016-07-13 15:40:00,119.43,119.49,119.42,119.46,20563.0,103.8035,103.8556,103.7948,103.8296,20563.0
2016-07-13 15:45:00,119.46,119.48,119.43,119.44,12886.0,103.8296,103.8469,103.8035,103.8122,12886.0
2016-07-13 15:50:00,119.43,119.45,119.42,119.42,43655.0,103.8035,103.8209,103.7948,103.7948,43655.0
2016-07-13 15:55:00,119.42,119.44,119.39,119.39,50160.0,103.7948,103.8122,103.7687,103.7687,50160.0
2016-07-14 09:30:00,120.09,120.22,120.09,120.16,14319.0,104.3771,104.4901,104.3771,104.438,14319.0
2016-07-14 09:35:00,120.14,120.17,120.05,120.08,6800.0,104.4206,104.4467,104.3424,104.3684,6800.0
2016-07-14 09:40:00,120.1,120.1,119.98,119.99,6726.0,104.3858,104.3858,104.2815,104.2902,6726.0
2016-07-14 09:45:00,119.97,119.99,119.91,119.92,7162.0,104.2728,104.2902,104.2207,104.2294,7162.0
2016-07-14 09:50:00,119.91,120.0,119.91,119.98,13261.0,104.2207,104.2989,104.2207,104.2815,13261.0
2016-07-14 09:55:00,119.99,120.09,119.99,120.07,9126.0,104.2902,104.3771,104.2902,104.3597,9126.0
2016-07-14 10:00:00,120.08,120.22,120.04,120.21,24560.0,104.3684,104.4901,104.3337,104.4814,24560.0
2016-07-14 10:05:00,120.2,120.27,120.16,120.23,27353.0,104.4727,104.5336,104.438,104.4988,27353.0
2016-07-14 10:10:00,120.25,120.27,120.16,120.24,16253.0,104.5162,104.5336,104.438,104.5075,16253.0
2016-07-14 10:15:00,120.25,120.28,120.1,120.12,5000.0,104.5162,104.5423,104.3858,104.4032,5000.0
2016-07-14 10:20:00,120.11,120.22,120.11,120.22,16680.0,104.3945,104.4901,104.3945,104.4901,16680.0
2016-07-14 10:25:00,120.22,120.23,120.11,120.12,6562.0,104.4901,104.4988,104.3945,104.4032,6562.0
2016-07-14 10:30:00,120.16,120.21,120.15,120.2,10418.0,104.438,104.4814,104.4293,104.4727,10418.0
2016-07-14 10:35:00,120.17,120.26,120.17,120.23,5080.0,104.4467,104.5249,104.4467,104.4988,5080.0
2016-07-14 10:40:00,120.22,120.25,120.09,120.14,5802.0,104.4901,104.5162,104.3771,104.4206,5802.0
2016-07-14 10:45:00,120.13,120.14,120.06,120.08,6040.0,104.4119,104.4206,104.351,104.3684,6040.0
2016-07-14 10:50:00,120.09,120.09,120.03,120.05,3760.0,104.3771,104.3771,104.325,104.3424,3760.0
2016-07-14 10:55:00,120.07,120.1,120.06,120.07,2317.0,104.3597,104.3858,104.351,104.3597,2317.0
2016-07-14 11:00:00,120.09,120.16,120.08,120.15,16492.0,104.3771,104.438,104.3684,104.4293,16492.0
2016-07-14 11:05:00,120.17,120.21,120.16,120.2,4644.0,104.4467,104.4814,104.438,104.4727,4644.0
2016-07-14 11:10:00,120.21,120.23,120.19,120.19,4400.0,104.4814,104.4988,104.464,104.464,4400.0
2016-07-14 11:15:00,120.17,120.18,120.09,120.1,2903.0,104.4467,104.4553,104.3771,104.3858,2903.0
2016-07-14 11:20:00,120.14,120.15,120.1,120.11,2700.0,104.4206,104.4293,104.3858,104.3945,2700.0
2016-07-14 11:25:00,120.1,120.16,120.09,120.1,3660.0,104.3858,104.438,104.3771,104.3858,3660.0
2016-07-14 11:30:00,120.1,120.11,120.04,120.04,3242.0,104.3858,104.3945,104.3337,104.3337,3242.0
2016-07-14 11:35:00,120.04,120.05,120.01,120.02,2554.0,104.3337,104.3424,104.3076,104.3163,2554.0
2016-07-14 11:40:00,120.04,120.04,120.01,120.03,2467.0,104.3337,104.3337,104.3076,104.325,2467.0
2016-07-14 11:45:00,120.01,120.06,119.99,119.99,3329.0,104.3076,104.351,104.2902,104.2902,3329.0
2016-07-14 11:50:00,120.0,120.06,119.99,120.03,4100.0,104.2989,104.351,104.2902,104.325,4100.0
2016-07-14 11:55:00,120.03,120.05,120.01,120.01,5366.0,104.325,104.3424,104.3076,104.3076,5366.0
2016-07-14 12:00:00,120.02,120.07,120.01,120.05,4950.0,104.3163,104.3597,104.3076,104.3424,4950.0
2016-07-14 12:05:00,120.04,120.09,120.04,120.06,3300.0,104.3337,104.3771,104.3337,104.351,3300.0
2016-07-14 12:10:00,120.06,120.06,120.01,120.01,1900.0,104.351,104.351,104.3076,104.3076,1900.0
2016-07-14 12:15:00,120.02,120.05,120.02,120.03,31500.0,104.3163,104.3424,104.3163,104.325,31500.0
2016-07-14 12:20:00,120.02,120.03,119.96,119.96,11608.0,104.3163,104.325,104.2641,104.2641,11608.0
2016-07-14 12:25:00,119.96,119.97,119.94,119.96,5013.0,104.2641,104.2728,104.2467,104.2641,5013.0
2016-07-14 12:30:00,119.97,119.99,119.97,119.99,900.0,104.2728,104.2902,104.2728,104.2902,900.0
2016-07-14 12:35:00,119.98,120.01,119.97,120.0,4810.0,104.2815,104.3076,104.2728,104.2989,4810.0
2016-07-14 12:40:00,120.01,120.03,120.0,120.0,900.0,104.3076,104.325,104.2989,104.2989,900.0
2016-07-14 12:45:00,120.0,120.03,120.0,120.03,2082.0,104.2989,104.325,104.2989,104.325,2082.0
2016-07-14 12:50:00,120.04,120.06,120.02,120.04,5292.0,104.3337,104.351,104.3163,104.3337,5292.0
2016-07-14 12:55:00,120.03,120.04,119.96,119.96,3371.0,104.325,104.3337,104.2641,104.2641,3371.0
2016-07-14 13:00:00,119.98,119.98,119.91,119.91,2613.0,104.2815,104.2815,104.2207,104.2207,2613.0
2016-07-14 13:05:00,119.9,119.94,119.88,119.92,3200.0,104.212,104.2467,104.1946,104.2294,3200.0
2016-07-14 13:10:00,119.91,119.91,119.83,119.84,3329.0,104.2207,104.2207,104.1511,104.1598,3329.0
2016-07-14 13:15:00,119.82,119.84,119.78,119.78,2891.0,104.1424,104.1598,104.1077,104.1077,2891.0
2016-07-14 13:20:00,119.78,119.8,119.75,119.8,2074.0,104.1077,104.1251,104.0816,104.1251,2074.0
2016-07-14 13:25:00,119.8,119.8,119.74,119.75,6761.0,104.1251,104.1251,104.0729,104.0816,6761.0
2016-07-14 13:30:00,119.76,119.84,119.75,119.84,3660.0,104.0903,104.1598,104.0816,104.1598,3660.0
2016-07-14 13:35:00,119.85,119.86,119.83,119.84,4155.0,104.1685,104.1772,104.1511,104.1598,4155.0
2016-07-14 13:40:00,119.84,119.87,119.82,119.87,10604.0,104.1598,104.1859,104.1424,104.1859,10604.0
2016-07-14 13:45:00,119.88,119.89,119.85,119.86,3567.0,104.1946,104.2033,104.1685,104.1772,3567.0
2016-07-14 13:50:00,119.88,119.88,119.85,119.87,2728.0,104.1946,104.1946,104.1685,104.1859,2728.0
2016-07-14 13:55:00,119.81,119.84,119.79,119.84,3740.0,104.1338,104.1598,104.1164,104.1598,3740.0
2016-07-14 14:00:00,119.82,119.86,119.82,119.86,282267.0,104.1424,104.1772,104.1424,104.1772,282267.0
2016-07-14 14:05:00,119.85,119.86,119.81,119.85,2650.0,104.1685,104.1772,104.1338,104.1685,2650.0
2016-07-14 14:10:00,119.86,119.93,119.86,119.93,8882.0,104.1772,104.2381,104.1772,104.2381,8882.0
2016-07-14 14:15:00,119.93,119.99,119.93,119.98,3810.0,104.2381,104.2902,104.2381,104.2815,3810.0
2016-07-14 14:20:00,119.96,119.98,119.95,119.96,3350.0,104.2641,104.2815,104.2554,104.2641,3350.0
2016-07-14 14:25:00,119.96,119.99,119.96,119.98,13295.0,104.2641,104.2902,104.2641,104.2815,13295.0
2016-07-14 14:30:00,119.97,119.98,119.94,119.94,4267.0,104.2728,104.2815,104.2467,104.2467,4267.0
2016-07-14 14:35:00,119.95,120.01,119.94,120.01,3787.0,104.2554,104.3076,104.2467,104.3076,3787.0
2016-07-14 14:40:00,120.0,120.04,119.99,120.01,3964.0,104.2989,104.3337,104.2902,104.3076,3964.0
2016-07-14 14:45:00,120.0,120.01,119.97,120.0,6831.0,104.2989,104.3076,104.2728,104.2989,6831.0
2016-07-14 14:50:00,120.0,120.02,119.97,119.98,4473.0,104.2989,104.3163,104.2728,104.2815,4473.0
2016-07-14 14:55:00,119.98,120.02,119.97,119.98,7423.0,104.2815,104.3163,104.2728,104.2815,7423.0
2016-07-14 15:00:00,119.98,120.02,119.96,120.02,5072.0,104.2815,104.3163,104.2641,104.3163,5072.0
2016-07-14 15:05:00,120.01,120.14,120.01,120.14,8963.0,104.3076,104.4206,104.3076,104.4206,8963.0
2016-07-14 15:10:00,120.15,120.15,120.09,120.13,4650.0,104.4293,104.4293,104.3771,104.4119,4650.0
2016-07-14 15:15:00,120.14,120.14,120.1,120.12,3435.0,104.4206,104.4206,104.3858,104.4032,3435.0
2016-07-14 15:20:00,120.1,120.12,120.08,120.09,3350.0,104.3858,104.4032,104.3684,104.3771,3350.0
2016-07-14 15:25:00,120.1,120.14,120.1,120.13,4694.0,104.3858,104.4206,104.3858,104.4119,4694.0
2016-07-14 15:30:00,120.12,120.15,120.1,120.1,5942.0,104.4032,104.4293,104.3858,104.3858,5942.0
2016-07-14 15:35:00,120.1,120.1,120.03,120.04,6203.0,104.3858,104.3858,104.325,104.3337,6203.0
2016-07-14 15:40:00,120.05,120.06,119.98,119.98,6003.0,104.3424,104.351,104.2815,104.2815,6003.0
2016-07-14 15:45:00,119.97,120.07,119.97,120.05,6143.0,104.2728,104.3597,104.2728,104.3424,6143.0
2016-07-14 15:50:00,120.05,120.07,120.0,120.02,9091.0,104.3424,104.3597,104.2989,104.3163,9091.0
2016-07-14 15:55:00,120.03,120.05,119.96,119.96,22923.0,104.325,104.3424,104.2641,104.2641,22923.0
2016-07-15 09:30:00,120.45,120.45,120.22,120.26,10543.0,104.69,104.69,104.4901,104.5249,10543.0
2016-07-15 09:35:00,120.26,120.26,120.14,120.14,16203.0,104.5249,104.5249,104.4206,104.4206,16203.0
2016-07-15 09:40:00,120.14,120.14,120.06,120.06,21374.0,104.4206,104.4206,104.351,104.351,21374.0
2016-07-15 09:45:00,120.1,120.12,120.07,120.08,5648.0,104.3858,104.4032,104.3597,104.3684,5648.0
2016-07-15 09:50:00,120.17,120.18,120.06,120.06,2723.0,104.4467,104.4553,104.351,104.351,2723.0
2016-07-15 09:55:00,120.05,120.08,120.04,120.08,2148.0,104.3424,104.3684,104.3337,104.3684,2148.0
2016-07-15 10:00:00,120.06,120.16,120.03,120.09,17209.0,104.351,104.438,104.325,104.3771,17209.0
2016-07-15 10:05:00,120.05,120.13,120.05,120.11,4134.0,104.3424,104.4119,104.3424,104.3945,4134.0
2016-07-15 10:10:00,120.12,120.17,120.0,120.01,25789.0,104.4032,104.4467,104.2989,104.3076,25789.0
2016-07-15 10:15:00,120.02,120.03,119.98,119.98,20862.0,104.3163,104.325,104.2815,104.2815,20862.0
2016-07-15 10:20:00,119.99,120.08,119.99,120.06,4844.0,104.2902,104.3684,104.2902,104.351,4844.0
2016-07-15 10:25:00,120.09,120.11,120.09,120.09,2046.0,104.3771,104.3945,104.3771,104.3771,2046.0
2016-07-15 10:30:00,120.08,120.11,120.06,120.1,1392.0,104.3684,104.3945,104.351,104.3858,1392.0
2016-07-15 10:35:00,120.11,120.15,120.11,120.15,2603.0,104.3945,104.4293,104.3945,104.4293,2603.0
2016-07-15 10:40:00,120.17,120.17,120.13,120.13,1800.0,104.4467,104.4467,104.4119,104.4119,1800.0
2016-07-15 10:45:00,120.13,120.13,120.08,120.11,9307.0,104.4119,104.4119,104.3684,104.3945,9307.0
2016-07-15 10:50:00,120.1,120.13,120.1,120.12,4651.0,104.3858,104.4119,104.3858,104.4032,4651.0
2016-07-15 10:55:00,120.13,120.14,120.08,120.1,1342.0,104.4119,104.4206,104.3684,104.3858,1342.0
2016-07-15 11:00:00,120.11,120.11,120.0,120.01,5240.0,104.3945,104.3945,104.2989,104.3076,5240.0
2016-07-15 11:05:00,119.99,119.99,119.94,119.95,12751.0,104.2902,104.2902,104.2467,104.2554,12751.0
2016-07-15 11:10:00,119.95,119.95,119.9,119.9,4287.0,104.2554,104.2554,104.212,104.212,4287.0
2016-07-15 11:15:00,119.92,119.92,119.83,119.83,4400.0,104.2294,104.2294,104.1511,104.1511,4400.0
2016-07-15 11:20:00,119.83,119.87,119.83,119.86,1400.0,104.1511,104.1859,104.1511,104.1772,1400.0
2016-07-15 11:25:00,119.85,119.86,119.81,119.84,6753.0,104.1685,104.1772,104.1338,104.1598,6753.0
2016-07-15 11:30:00,119.83,119.87,119.82,119.85,2873.0,104.1511,104.1859,104.1424,104.1685,2873.0
2016-07-15 11:35:00,119.84,119.85,119.79,119.79,2643.0,104.1598,104.1685,104.1164,104.1164,2643.0
2016-07-15 11:40:00,119.78,119.82,119.78,119.82,2455.0,104.1077,104.1424,104.1077,104.1424,2455.0
2016-07-15 11:45:00,119.76,119.77,119.75,119.75,3651.0,104.0903,104.099,104.0816,104.0816,3651.0
2016-07-15 11:50:00,119.73,119.73,119.69,119.72,5067.0,104.0642,104.0642,104.0295,104.0555,5067.0
2016-07-15 11:55:00,119.76,119.78,119.72,119.73,6700.0,104.0903,104.1077,104.0555,104.0642,6700.0
2016-07-15 12:00:00,119.73,119.77,119.71,119.77,2422.0,104.0642,104.099,104.0468,104.099,2422.0
2016-07-15 12:05:00,119.77,119.8,119.77,119.79,1645.0,104.099,104.1251,104.099,104.1164,1645.0
2016-07-15 12:10:00,119.78,119.78,119.74,119.76,1155.0,104.1077,104.1077,104.0729,104.0903,1155.0
2016-07-15 12:15:00,119.73,119.75,119.72,119.72,2622.0,104.0642,104.0816,104.0555,104.0555,2622.0
2016-07-15 12:20:00,119.7,119.77,119.67,119.77,3044.0,104.0381,104.099,104.0121,104.099,3044.0
2016-07-15 12:25:00,119.75,119.77,119.74,119.75,1400.0,104.0816,104.099,104.0729,104.0816,1400.0
2016-07-15 12:30:00,119.75,119.76,119.67,119.67,3152.0,104.0816,104.0903,104.0121,104.0121,3152.0
2016-07-15 12:35:00,119.66,119.66,119.6,119.61,2277.0,104.0034,104.0034,103.9512,103.9599,2277.0
2016-07-15 12:40:00,119.61,119.63,119.56,119.63,2755.0,103.9599,103.9773,103.9165,103.9773,2755.0
2016-07-15 12:45:00,119.61,119.63,119.61,119.62,1300.0,103.9599,103.9773,103.9599,103.9686,1300.0
2016-07-15 12:50:00,119.61,119.63,119.61,119.63,305.0,103.9599,103.9773,103.9599,103.9773,305.0
2016-07-15 12:55:00,119.62,119.63,119.61,119.63,625.0,103.9686,103.9773,103.9599,103.9773,625.0
2016-07-15 13:00:00,119.63,119.67,119.62,119.67,9064.0,103.9773,104.0121,103.9686,104.0121,9064.0
2016-07-15 13:05:00,119.67,119.67,119.65,119.65,400.0,104.0121,104.0121,103.9947,103.9947,400.0
2016-07-15 13:10:00,119.67,119.71,119.67,119.71,300.0,104.0121,104.0468,104.0121,104.0468,300.0
2016-07-15 13:15:00,119.69,119.73,119.69,119.71,600.0,104.0295,104.0642,104.0295,104.0468,600.0
2016-07-15 13:20:00,119.73,119.78,119.72,119.77,1043.0,104.0642,104.1077,104.0555,104.099,1043.0
2016-07-15 13:25:00,119.77,119.77,119.74,119.75,7347.0,104.099,104.099,104.0729,104.0816,7347.0
2016-07-15 13:30:00,119.75,119.77,119.75,119.77,1700.0,104.0816,104.099,104.0816,104.099,1700.0
2016-07-15 13:35:00,119.76,119.76,119.71,119.73,962.0,104.0903,104.0903,104.0468,104.0642,962.0
2016-07-15 13:40:00,119.76,119.83,119.76,119.83,1480.0,104.0903,104.1511,104.0903,104.1511,1480.0
2016-07-15 13:45:00,119.81,119.81,119.77,119.77,1400.0,104.1338,104.1338,104.099,104.099,1400.0
2016-07-15 13:50:00,119.76,119.78,119.76,119.78,6731.0,104.0903,104.1077,104.0903,104.1077,6731.0
2016-07-15 13:55:00,119.78,119.79,119.73,119.76,936.0,104.1077,104.1164,104.0642,104.0903,936.0
2016-07-15 14:00:00,119.79,119.82,119.79,119.82,1494.0,104.1164,104.1424,104.1164,104.1424,1494.0
2016-07-15 14:05:00,119.8,119.8,119.77,119.77,30352.0,104.1251,104.1251,104.099,104.099,30352.0
2016-07-15 14:10:00,119.79,119.8,119.77,119.78,3107.0,104.1164,104.1251,104.099,104.1077,3107.0
2016-07-15 14:15:00,119.73,119.77,119.73,119.77,1062.0,104.0642,104.099,104.0642,104.099,1062.0
2016-07-15 14:20:00,119.75,119.75,119.69,119.7,5610.0,104.0816,104.0816,104.0295,104.0381,5610.0
2016-07-15 14:25:00,119.73,119.76,119.71,119.71,2376.0,104.0642,104.0903,104.0468,104.0468,2376.0
2016-07-15 14:30:00,119.78,119.78,119.77,119.77,1047.0,104.1077,104.1077,104.099,104.099,1047.0
2016-07-15 14:35:00,119.76,119.77,119.74,119.74,4165.0,104.0903,104.099,104.0729,104.0729,4165.0
2016-07-15 14:40:00,119.73,119.78,119.72,119.78,2559.0,104.0642,104.1077,104.0555,104.1077,2559.0
2016-07-15 14:45:00,119.77,119.85,119.77,119.8,3343.0,104.099,104.1685,104.099,104.1251,3343.0
2016-07-15 14:50:00,119.79,119.84,119.79,119.84,2409.0,104.1164,104.1598,104.1164,104.1598,2409.0
2016-07-15 14:55:00,119.84,119.85,119.82,119.83,4973.0,104.1598,104.1685,104.1424,104.1511,4973.0
2016-07-15 15:00:00,119.82,119.84,119.82,119.83,752.0,104.1424,104.1598,104.1424,104.1511,752.0
2016-07-15 15:05:00,119.82,119.82,119.81,119.81,2684.0,104.1424,104.1424,104.1338,104.1338,2684.0
2016-07-15 15:10:00,119.8,119.81,119.78,119.78,956.0,104.1251,104.1338,104.1077,104.1077,956.0
2016-07-15 15:15:00,119.78,119.79,119.78,119.79,600.0,104.1077,104.1164,104.1077,104.1164,600.0
2016-07-15 15:20:00,119.79,119.89,119.79,119.88,2449.0,104.1164,104.2033,104.1164,104.1946,2449.0
2016-07-15 15:25:00,119.87,119.92,119.84,119.92,4389.0,104.1859,104.2294,104.1598,104.2294,4389.0
2016-07-15 15:30:00,119.94,119.95,119.94,119.94,625.0,104.2467,104.2554,104.2467,104.2467,625.0
2016-07-15 15:35:00,119.96,119.97,119.92,119.96,4791.0,104.2641,104.2728,104.2294,104.2641,4791.0
2016-07-15 15:40:00,119.93,119.93,119.88,119.88,1868.0,104.2381,104.2381,104.1946,104.1946,1868.0
2016-07-15 15:45:00,119.88,119.89,119.82,119.82,61359.0,104.1946,104.2033,104.1424,104.1424,61359.0
2016-07-15 15:50:00,119.84,119.87,119.82,119.82,10818.0,104.1598,104.1859,104.1424,104.1424,10818.0
2016-07-15 15:55:00,119.83,119.9,119.83,119.85,23374.0,104.1511,104.212,104.1511,104.1685,23374.0
2016-07-18 09:30:00,119.94,119.94,119.85,119.91,5472.0,104.2467,104.2467,104.1685,104.2207,5472.0
2016-07-18 09:35:00,119.92,119.95,119.9,119.92,2650.0,104.2294,104.2554,104.212,104.2294,2650.0
2016-07-18 09:40:00,119.9,119.91,119.75,119.81,11646.0,104.212,104.2207,104.0816,104.1338,11646.0
2016-07-18 09:45:00,119.79,119.8,119.78,119.8,950.0,104.1164,104.1251,104.1077,104.1251,950.0
2016-07-18 09:50:00,119.79,119.87,119.79,119.87,11613.0,104.1164,104.1859,104.1164,104.1859,11613.0
2016-07-18 09:55:00,119.87,119.91,119.87,119.91,1000.0,104.1859,104.2207,104.1859,104.2207,1000.0
2016-07-18 10:00:00,119.9,120.01,119.9,120.0,2442.0,104.212,104.3076,104.212,104.2989,2442.0
2016-07-18 10:05:00,119.98,119.99,119.97,119.97,500.0,104.2815,104.2902,104.2728,104.2728,500.0
2016-07-18 10:10:00,120.04,120.04,119.99,119.99,502.0,104.3337,104.3337,104.2902,104.2902,502.0
2016-07-18 10:15:00,120.03,120.05,120.03,120.05,600.0,104.325,104.3424,104.325,104.3424,600.0
2016-07-18 10:20:00,120.05,120.05,120.05,120.05,0.0,104.3424,104.3424,104.3424,104.3424,0.0
2016-07-18 10:25:00,120.1,120.1,120.08,120.1,1641.0,104.3858,104.3858,104.3684,104.3858,1641.0
2016-07-18 10:30:00,120.1,120.21,120.1,120.15,14824.0,104.3858,104.4814,104.3858,104.4293,14824.0
2016-07-18 10:35:00,120.16,120.16,120.13,120.14,1350.0,104.438,104.438,104.4119,104.4206,1350.0
2016-07-18 10:40:00,120.19,120.19,120.18,120.18,442.0,104.464,104.464,104.4553,104.4553,442.0
2016-07-18 10:45:00,120.19,120.19,120.11,120.12,2377.0,104.464,104.464,104.3945,104.4032,2377.0
2016-07-18 10:50:00,120.15,120.17,120.14,120.16,3066.0,104.4293,104.4467,104.4206,104.438,3066.0
2016-07-18 10:55:00,120.18,120.18,120.18,120.18,100.0,104.4553,104.4553,104.4553,104.4553,100.0
2016-07-18 11:00:00,120.2,120.21,120.17,120.19,3549.0,104.4727,104.4814,104.4467,104.464,3549.0
2016-07-18 11:05:00,120.22,120.22,120.2,120.2,700.0,104.4901,104.4901,104.4727,104.4727,700.0
2016-07-18 11:10:00,120.2,120.2,120.16,120.16,4547.0,104.4727,104.4727,104.438,104.438,4547.0
2016-07-18 11:15:00,120.16,120.19,120.16,120.19,2676.0,104.438,104.464,104.438,104.464,2676.0
2016-07-18 11:20:00,120.19,120.19,120.15,120.16,310.0,104.464,104.464,104.4293,104.438,310.0
2016-07-18 11:25:00,120.18,120.18,120.14,120.14,663.0,104.4553,104.4553,104.4206,104.4206,663.0
2016-07-18 11:30:00,120.11,120.12,120.09,120.09,1563.0,104.3945,104.4032,104.3771,104.3771,1563.0
2016-07-18 11:35:00,120.09,120.13,120.08,120.13,4217.0,104.3771,104.4119,104.3684,104.4119,4217.0
2016-07-18 11:40:00,120.13,120.16,120.11,120.16,2040.0,104.4119,104.438,104.3945,104.438,2040.0
2016-07-18 11:45:00,120.18,120.19,120.18,120.19,300.0,104.4553,104.464,104.4553,104.464,300.0
2016-07-18 11:50:00,120.17,120.17,120.17,120.17,100.0,104.4467,104.4467,104.4467,104.4467,100.0
2016-07-18 11:55:00,120.18,120.18,120.17,120.18,530.0,104.4553,104.4553,104.4467,104.4553,530.0
2016-07-18 12:00:00,120.12,120.13,120.11,120.12,1199.0,104.4032,104.4119,104.3945,104.4032,1199.0
2016-07-18 12:05:00,120.13,120.14,120.1,120.14,2002.0,104.4119,104.4206,104.3858,104.4206,2002.0
2016-07-18 12:10:00,120.15,120.15,120.15,120.15,400.0,104.4293,104.4293,104.4293,104.4293,400.0
2016-07-18 12:15:00,120.13,120.13,120.07,120.07,515.0,104.4119,104.4119,104.3597,104.3597,515.0
2016-07-18 12:20:00,120.06,120.08,120.06,120.08,1101.0,104.351,104.3684,104.351,104.3684,1101.0
2016-07-18 12:25:00,120.11,120.11,120.08,120.08,1000.0,104.3945,104.3945,104.3684,104.3684,1000.0
2016-07-18 12:30:00,120.05,120.06,120.02,120.05,700.0,104.3424,104.351,104.3163,104.3424,700.0
2016-07-18 12:35:00,120.03,120.03,119.99,120.03,2477.0,104.325,104.325,104.2902,104.325,2477.0
2016-07-18 12:40:00,120.03,120.04,120.03,120.04,200.0,104.325,104.3337,104.325,104.3337,200.0
2016-07-18 12:45:00,120.05,120.05,120.04,120.05,400.0,104.3424,104.3424,104.3337,104.3424,400.0
2016-07-18 12:50:00,120.03,120.05,120.02,120.05,1425.0,104.325,104.3424,104.3163,104.3424,1425.0
2016-07-18 12:55:00,120.05,120.09,120.05,120.09,1830.0,104.3424,104.3771,104.3424,104.3771,1830.0
2016-07-18 13:00:00,120.06,120.1,120.06,120.08,1372.0,104.351,104.3858,104.351,104.3684,1372.0
2016-07-18 13:05:00,120.11,120.12,120.1,120.1,746.0,104.3945,104.4032,104.3858,104.3858,746.0
2016-07-18 13:10:00,120.07,120.07,120.04,120.05,325.0,104.3597,104.3597,104.3337,104.3424,325.0
2016-07-18 13:15:00,120.0,120.02,120.0,120.02,400.0,104.2989,104.3163,104.2989,104.3163,400.0
2016-07-18 13:20:00,120.02,120.05,120.01,120.05,2235.0,104.3163,104.3424,104.3076,104.3424,2235.0
2016-07-18 13:25:00,120.05,120.07,120.04,120.06,7390.0,104.3424,104.3597,104.3337,104.351,7390.0
2016-07-18 13:30:00,120.06,120.09,120.05,120.09,8299.0,104.351,104.3771,104.3424,104.3771,8299.0
2016-07-18 13:35:00,120.1,120.15,120.1,120.14,13683.0,104.3858,104.4293,104.3858,104.4206,13683.0
2016-07-18 13:40:00,120.15,120.16,120.11,120.15,9582.0,104.4293,104.438,104.3945,104.4293,9582.0
2016-07-18 13:45:00,120.15,120.17,120.11,120.13,15336.0,104.4293,104.4467,104.3945,104.4119,15336.0
2016-07-18 13:50:00,120.12,120.14,120.1,120.1,7400.0,104.4032,104.4206,104.3858,104.3858,7400.0
2016-07-18 13:55:00,120.13,120.15,120.12,120.15,3695.0,104.4119,104.4293,104.4032,104.4293,3695.0
2016-07-18 14:00:00,120.14,120.15,120.12,120.14,6346.0,104.4206,104.4293,104.4032,104.4206,6346.0
2016-07-18 14:05:00,120.14,120.15,120.14,120.15,2415.0,104.4206,104.4293,104.4206,104.4293,2415.0
2016-07-18 14:10:00,120.16,120.18,120.16,120.17,323.0,104.438,104.4553,104.438,104.4467,323.0
2016-07-18 14:15:00,120.13,120.13,120.08,120.08,1482.0,104.4119,104.4119,104.3684,104.3684,1482.0
2016-07-18 14:20:00,120.11,120.11,120.11,120.11,200.0,104.3945,104.3945,104.3945,104.3945,200.0
2016-07-18 14:25:00,120.15,120.19,120.14,120.18,284832.0,104.4293,104.464,104.4206,104.4553,284832.0
2016-07-18 14:30:00,120.18,120.18,120.14,120.14,860.0,104.4553,104.4553,104.4206,104.4206,860.0
2016-07-18 14:35:00,120.16,120.18,120.16,120.17,689.0,104.438,104.4553,104.438,104.4467,689.0
2016-07-18 14:40:00,120.17,120.17,120.15,120.15,2810.0,104.4467,104.4467,104.4293,104.4293,2810.0
2016-07-18 14:45:00,120.15,120.18,120.14,120.17,9526.0,104.4293,104.4553,104.4206,104.4467,9526.0
2016-07-18 14:50:00,120.17,120.19,120.16,120.19,2081.0,104.4467,104.464,104.438,104.464,2081.0
2016-07-18 14:55:00,120.18,120.19,120.18,120.18,382.0,104.4553,104.464,104.4553,104.4553,382.0
2016-07-18 15:00:00,120.22,120.23,120.18,120.18,2215.0,104.4901,104.4988,104.4553,104.4553,2215.0
2016-07-18 15:05:00,120.17,120.17,120.14,120.15,2159.0,104.4467,104.4467,104.4206,104.4293,2159.0
2016-07-18 15:10:00,120.19,120.19,120.18,120.18,705.0,104.464,104.464,104.4553,104.4553,705.0
2016-07-18 15:15:00,120.24,120.24,120.23,120.24,3471.0,104.5075,104.5075,104.4988,104.5075,3471.0
2016-07-18 15:20:00,120.24,120.24,120.2,120.21,1726.0,104.5075,104.5075,104.4727,104.4814,1726.0
2016-07-18 15:25:00,120.2,120.2,120.19,120.19,1665.0,104.4727,104.4727,104.464,104.464,1665.0
2016-07-18 15:30:00,120.19,120.23,120.19,120.23,14898.0,104.464,104.4988,104.464,104.4988,14898.0
2016-07-18 15:35:00,120.22,120.22,120.2,120.2,11000.0,104.4901,104.4901,104.4727,104.4727,11000.0
2016-07-18 15:40:00,120.21,120.21,120.2,120.21,3650.0,104.4814,104.4814,104.4727,104.4814,3650.0
2016-07-18 15:45:00,120.21,120.24,120.21,120.23,32534.0,104.4814,104.5075,104.4814,104.4988,32534.0
2016-07-18 15:50:00,120.22,120.22,120.17,120.18,5693.0,104.4901,104.4901,104.4467,104.4553,5693.0
2016-07-18 15:55:00,120.18,120.2,120.14,120.14,20094.0,104.4553,104.4727,104.4206,104.4206,20094.0
2016-07-19 09:30:00,119.82,119.95,119.81,119.83,12331.0,104.1424,104.2554,104.1338,104.1511,12331.0
2016-07-19 09:35:00,119.98,120.02,119.9,119.9,6408.0,104.2815,104.3163,104.212,104.212,6408.0
2016-07-19 09:40:00,119.85,119.95,119.84,119.88,11984.0,104.1685,104.2554,104.1598,104.1946,11984.0
2016-07-19 09:45:00,119.85,119.85,119.77,119.83,4112.0,104.1685,104.1685,104.099,104.1511,4112.0
2016-07-19 09:50:00,119.79,119.85,119.76,119.85,1369.0,104.1164,104.1685,104.0903,104.1685,1369.0
2016-07-19 09:55:00,119.85,119.88,119.82,119.86,3642.0,104.1685,104.1946,104.1424,104.1772,3642.0
2016-07-19 10:00:00,119.83,119.83,119.77,119.79,1650.0,104.1511,104.1511,104.099,104.1164,1650.0
2016-07-19 10:05:00,119.82,119.89,119.81,119.88,2826.0,104.1424,104.2033,104.1338,104.1946,2826.0
2016-07-19 10:10:00,119.88,119.97,119.88,119.94,4478.0,104.1946,104.2728,104.1946,104.2467,4478.0
2016-07-19 10:15:00,119.93,119.94,119.9,119.91,4200.0,104.2381,104.2467,104.212,104.2207,4200.0
2016-07-19 10:20:00,119.89,119.93,119.88,119.93,2500.0,104.2033,104.2381,104.1946,104.2381,2500.0
2016-07-19 10:25:00,119.95,119.97,119.93,119.94,1200.0,104.2554,104.2728,104.2381,104.2467,1200.0
2016-07-19 10:30:00,119.96,119.97,119.93,119.93,1200.0,104.2641,104.2728,104.2381,104.2381,1200.0
2016-07-19 10:35:00,119.94,119.94,119.88,119.88,1033.0,104.2467,104.2467,104.1946,104.1946,1033.0
2016-07-19 10:40:00,119.89,119.92,119.87,119.88,2875.0,104.2033,104.2294,104.1859,104.1946,2875.0
2016-07-19 10:45:00,119.88,119.88,119.81,119.84,1700.0,104.1946,104.1946,104.1338,104.1598,1700.0
2016-07-19 10:50:00,119.87,119.88,119.86,119.88,1125.0,104.1859,104.1946,104.1772,104.1946,1125.0
2016-07-19 10:55:00,119.9,119.93,119.9,119.93,1200.0,104.212,104.2381,104.212,104.2381,1200.0
2016-07-19 11:00:00,119.95,120.01,119.95,120.0,8588.0,104.2554,104.3076,104.2554,104.2989,8588.0
2016-07-19 11:05:00,120.02,120.05,120.01,120.01,19102.0,104.3163,104.3424,104.3076,104.3076,19102.0
2016-07-19 11:10:00,120.01,120.01,119.92,119.93,21806.0,104.3076,104.3076,104.2294,104.2381,21806.0
2016-07-19 11:15:00,119.95,120.0,119.94,119.97,21377.0,104.2554,104.2989,104.2467,104.2728,21377.0
2016-07-19 11:20:00,119.97,119.97,119.91,119.95,21081.0,104.2728,104.2728,104.2207,104.2554,21081.0
2016-07-19 11:25:00,119.95,119.97,119.92,119.95,28605.0,104.2554,104.2728,104.2294,104.2554,28605.0
2016-07-19 11:30:00,119.96,120.0,119.96,119.97,13908.0,104.2641,104.2989,104.2641,104.2728,13908.0
2016-07-19 11:35:00,119.97,119.97,119.93,119.94,22591.0,104.2728,104.2728,104.2381,104.2467,22591.0
2016-07-19 11:40:00,119.93,119.96,119.9,119.91,19183.0,104.2381,104.2641,104.212,104.2207,19183.0
2016-07-19 11:45:00,119.9,119.9,119.77,119.8,19662.0,104.212,104.212,104.099,104.1251,19662.0
2016-07-19 11:50:00,119.81,119.87,119.79,119.86,23595.0,104.1338,104.1859,104.1164,104.1772,23595.0
2016-07-19 11:55:00,119.86,119.86,119.81,119.81,19077.0,104.1772,104.1772,104.1338,104.1338,19077.0
2016-07-19 12:00:00,119.81,119.81,119.77,119.79,17288.0,104.1338,104.1338,104.099,104.1164,17288.0
2016-07-19 12:05:00,119.79,119.8,119.76,119.78,21914.0,104.1164,104.1251,104.0903,104.1077,21914.0
2016-07-19 12:10:00,119.79,119.85,119.78,119.84,13748.0,104.1164,104.1685,104.1077,104.1598,13748.0
2016-07-19 12:15:00,119.85,119.86,119.84,119.86,16833.0,104.1685,104.1772,104.1598,104.1772,16833.0
2016-07-19 12:20:00,119.86,119.86,119.84,119.84,25741.0,104.1772,104.1772,104.1598,104.1598,25741.0
2016-07-19 12:25:00,119.84,119.86,119.83,119.84,16475.0,104.1598,104.1772,104.1511,104.1598,16475.0
2016-07-19 12:30:00,119.84,119.86,119.81,119.82,26082.0,104.1598,104.1772,104.1338,104.1424,26082.0
2016-07-19 12:35:00,119.83,119.83,119.79,119.82,20355.0,104.1511,104.1511,104.1164,104.1424,20355.0
2016-07-19 12:40:00,119.82,119.85,119.82,119.85,11626.0,104.1424,104.1685,104.1424,104.1685,11626.0
2016-07-19 12:45:00,119.85,119.89,119.85,119.89,16958.0,104.1685,104.2033,104.1685,104.2033,16958.0
2016-07-19 12:50:00,119.89,119.94,119.89,119.92,27966.0,104.2033,104.2467,104.2033,104.2294,27966.0
2016-07-19 12:55:00,119.91,119.91,119.88,119.9,30400.0,104.2207,104.2207,104.1946,104.212,30400.0
2016-07-19 13:00:00,119.9,119.9,119.86,119.86,3479.0,104.212,104.212,104.1772,104.1772,3479.0
2016-07-19 13:05:00,119.87,119.89,119.86,119.88,4311.0,104.1859,104.2033,104.1772,104.1946,4311.0
2016-07-19 13:10:00,119.86,119.86,119.83,119.83,3001.0,104.1772,104.1772,104.1511,104.1511,3001.0
2016-07-19 13:15:00,119.81,119.81,119.77,119.78,2800.0,104.1338,104.1338,104.099,104.1077,2800.0
2016-07-19 13:20:00,119.79,119.79,119.78,119.79,500.0,104.1164,104.1164,104.1077,104.1164,500.0
2016-07-19 13:25:00,119.78,119.78,119.75,119.76,3246.0,104.1077,104.1077,104.0816,104.0903,3246.0
2016-07-19 13:30:00,119.76,119.79,119.72,119.78,8448.0,104.0903,104.1164,104.0555,104.1077,8448.0
2016-07-19 13:35:00,119.77,119.78,119.74,119.78,11920.0,104.099,104.1077,104.0729,104.1077,11920.0
2016-07-19 13:40:00,119.77,119.81,119.77,119.81,3405.0,104.099,104.1338,104.099,104.1338,3405.0
2016-07-19 13:45:00,119.81,119.81,119.78,119.79,1727.0,104.1338,104.1338,104.1077,104.1164,1727.0
2016-07-19 13:50:00,119.78,119.79,119.78,119.78,1969.0,104.1077,104.1164,104.1077,104.1077,1969.0
2016-07-19 13:55:00,119.75,119.76,119.74,119.75,2899.0,104.0816,104.0903,104.0729,104.0816,2899.0
2016-07-19 14:00:00,119.77,119.77,119.76,119.76,200.0,104.099,104.099,104.0903,104.0903,200.0
2016-07-19 14:05:00,119.82,119.85,119.8,119.84,4508.0,104.1424,104.1685,104.1251,104.1598,4508.0
2016-07-19 14:10:00,119.85,119.85,119.83,119.84,1234.0,104.1685,104.1685,104.1511,104.1598,1234.0
2016-07-19 14:15:00,119.85,119.87,119.84,119.87,1688.0,104.1685,104.1859,104.1598,104.1859,1688.0
2016-07-19 14:20:00,119.88,119.88,119.87,119.87,1100.0,104.1946,104.1946,104.1859,104.1859,1100.0
2016-07-19 14:25:00,119.86,119.87,119.85,119.87,600.0,104.1772,104.1859,104.1685,104.1859,600.0
2016-07-19 14:30:00,119.85,119.88,119.85,119.87,3217.0,104.1685,104.1946,104.1685,104.1859,3217.0
2016-07-19 14:35:00,119.86,119.87,119.84,119.87,1900.0,104.1772,104.1859,104.1598,104.1859,1900.0
2016-07-19 14:40:00,119.89,119.92,119.88,119.9,2300.0,104.2033,104.2294,104.1946,104.212,2300.0
2016-07-19 14:45:00,119.9,119.92,119.87,119.88,2586.0,104.212,104.2294,104.1859,104.1946,2586.0
2016-07-19 14:50:00,119.88,119.9,119.87,119.89,6890.0,104.1946,104.212,104.1859,104.2033,6890.0
2016-07-19 14:55:00,119.89,119.9,119.86,119.86,1408.0,104.2033,104.212,104.1772,104.1772,1408.0
2016-07-19 15:00:00,119.84,119.87,119.84,119.84,1715.0,104.1598,104.1859,104.1598,104.1598,1715.0
2016-07-19 15:05:00,119.86,119.87,119.85,119.85,1225.0,104.1772,104.1859,104.1685,104.1685,1225.0
2016-07-19 15:10:00,119.84,119.85,119.82,119.84,600.0,104.1598,104.1685,104.1424,104.1598,600.0
2016-07-19 15:15:00,119.87,119.88,119.86,119.88,1800.0,104.1859,104.1946,104.1772,104.1946,1800.0
2016-07-19 15:20:00,119.89,119.9,119.87,119.87,2624.0,104.2033,104.212,104.1859,104.1859,2624.0
2016-07-19 15:25:00,119.88,119.89,119.86,119.86,1530.0,104.1946,104.2033,104.1772,104.1772,1530.0
2016-07-19 15:30:00,119.88,119.91,119.88,119.9,3116.0,104.1946,104.2207,104.1946,104.212,3116.0
2016-07-19 15:35:00,119.89,119.91,119.88,119.89,4677.0,104.2033,104.2207,104.1946,104.2033,4677.0
2016-07-19 15:40:00,119.9,119.91,119.9,119.91,6259.0,104.212,104.2207,104.212,104.2207,6259.0
2016-07-19 15:45:00,119.92,119.93,119.91,119.91,12937.0,104.2294,104.2381,104.2207,104.2207,12937.0
2016-07-19 15:50:00,119.91,119.94,119.9,119.9,8349.0,104.2207,104.2467,104.212,104.212,8349.0
2016-07-19 15:55:00,119.9,120.01,119.89,120.01,28078.0,104.212,104.3076,104.2033,104.3076,28078.0
2016-07-20 09:30:00,120.26,120.33,120.18,120.18,21871.0,104.5249,104.5857,104.4553,104.4553,21871.0
2016-07-20 09:35:00,120.14,120.16,120.09,120.13,5700.0,104.4206,104.438,104.3771,104.4119,5700.0
2016-07-20 09:40:00,120.13,120.18,120.05,120.05,5100.0,104.4119,104.4553,104.3424,104.3424,5100.0
2016-07-20 09:45:00,120.05,120.13,120.04,120.13,2412.0,104.3424,104.4119,104.3337,104.4119,2412.0
2016-07-20 09:50:00,120.13,120.17,120.13,120.14,3100.0,104.4119,104.4467,104.4119,104.4206,3100.0
2016-07-20 09:55:00,120.14,120.17,120.09,120.16,210118.0,104.4206,104.4467,104.3771,104.438,210118.0
2016-07-20 10:00:00,120.17,120.21,120.12,120.21,2733.0,104.4467,104.4814,104.4032,104.4814,2733.0
2016-07-20 10:05:00,120.23,120.23,120.19,120.23,2100.0,104.4988,104.4988,104.464,104.4988,2100.0
2016-07-20 10:10:00,120.23,120.27,120.23,120.24,2213.0,104.4988,104.5336,104.4988,104.5075,2213.0
2016-07-20 10:15:00,120.27,120.35,120.27,120.35,1300.0,104.5336,104.6031,104.5336,104.6031,1300.0
2016-07-20 10:20:00,120.37,120.4,120.36,120.37,5413.0,104.6205,104.6466,104.6118,104.6205,5413.0
2016-07-20 10:25:00,120.37,120.38,120.36,120.36,1550.0,104.6205,104.6292,104.6118,104.6118,1550.0
2016-07-20 10:30:00,120.35,120.41,120.33,120.41,3927.0,104.6031,104.6553,104.5857,104.6553,3927.0
2016-07-20 10:35:00,120.45,120.48,120.44,120.48,3865.0,104.69,104.7161,104.6813,104.7161,3865.0
2016-07-20 10:40:00,120.47,120.51,120.46,120.51,1161.0,104.7074,104.7422,104.6987,104.7422,1161.0
2016-07-20 10:45:00,120.51,120.56,120.5,120.5,14610.0,104.7422,104.7856,104.7335,104.7335,14610.0
2016-07-20 10:50:00,120.5,120.53,120.5,120.51,2350.0,104.7335,104.7596,104.7335,104.7422,2350.0
2016-07-20 10:55:00,120.53,120.55,120.52,120.54,700.0,104.7596,104.7769,104.7509,104.7682,700.0
2016-07-20 11:00:00,120.55,120.57,120.54,120.55,10151.0,104.7769,104.7943,104.7682,104.7769,10151.0
2016-07-20 11:05:00,120.55,120.57,120.54,120.54,6128.0,104.7769,104.7943,104.7682,104.7682,6128.0
2016-07-20 11:10:00,120.54,120.55,120.52,120.54,4400.0,104.7682,104.7769,104.7509,104.7682,4400.0
2016-07-20 11:15:00,120.53,120.58,120.53,120.58,8688.0,104.7596,104.803,104.7596,104.803,8688.0
2016-07-20 11:20:00,120.61,120.61,120.58,120.6,1945.0,104.8291,104.8291,104.803,104.8204,1945.0
2016-07-20 11:25:00,120.6,120.65,120.6,120.65,3541.0,104.8204,104.8638,104.8204,104.8638,3541.0
2016-07-20 11:30:00,120.66,120.66,120.61,120.61,3450.0,104.8725,104.8725,104.8291,104.8291,3450.0
2016-07-20 11:35:00,120.61,120.62,120.59,120.59,989.0,104.8291,104.8378,104.8117,104.8117,989.0
2016-07-20 11:40:00,120.59,120.61,120.56,120.6,209433.0,104.8117,104.8291,104.7856,104.8204,209433.0
2016-07-20 11:45:00,120.57,120.58,120.57,120.58,1159.0,104.7943,104.803,104.7943,104.803,1159.0
2016-07-20 11:50:00,120.57,120.6,120.57,120.6,2412.0,104.7943,104.8204,104.7943,104.8204,2412.0
2016-07-20 11:55:00,120.61,120.62,120.59,120.59,1800.0,104.8291,104.8378,104.8117,104.8117,1800.0
2016-07-20 12:00:00,120.56,120.56,120.54,120.56,1700.0,104.7856,104.7856,104.7682,104.7856,1700.0
2016-07-20 12:05:00,120.54,120.55,120.53,120.54,1965.0,104.7682,104.7769,104.7596,104.7682,1965.0
2016-07-20 12:10:00,120.53,120.56,120.52,120.56,900.0,104.7596,104.7856,104.7509,104.7856,900.0
2016-07-20 12:15:00,120.56,120.59,120.56,120.58,1100.0,104.7856,104.8117,104.7856,104.803,1100.0
2016-07-20 12:20:00,120.58,120.58,120.55,120.57,3000.0,104.803,104.803,104.7769,104.7943,3000.0
2016-07-20 12:25:00,120.56,120.57,120.54,120.55,10000.0,104.7856,104.7943,104.7682,104.7769,10000.0
2016-07-20 12:30:00,120.55,120.56,120.53,120.53,2700.0,104.7769,104.7856,104.7596,104.7596,2700.0
2016-07-20 12:35:00,120.53,120.53,120.51,120.51,1100.0,104.7596,104.7596,104.7422,104.7422,1100.0
2016-07-20 12:40:00,120.52,120.53,120.51,120.53,800.0,104.7509,104.7596,104.7422,104.7596,800.0
2016-07-20 12:45:00,120.52,120.56,120.52,120.56,3060.0,104.7509,104.7856,104.7509,104.7856,3060.0
2016-07-20 12:50:00,120.55,120.56,120.53,120.54,1650.0,104.7769,104.7856,104.7596,104.7682,1650.0
2016-07-20 12:55:00,120.54,120.55,120.54,120.55,1870.0,104.7682,104.7769,104.7682,104.7769,1870.0
2016-07-20 13:00:00,120.54,120.55,120.54,120.55,640.0,104.7682,104.7769,104.7682,104.7769,640.0
2016-07-20 13:05:00,120.56,120.56,120.56,120.56,600.0,104.7856,104.7856,104.7856,104.7856,600.0
2016-07-20 13:10:00,120.57,120.59,120.57,120.58,4690.0,104.7943,104.8117,104.7943,104.803,4690.0
2016-07-20 13:15:00,120.58,120.58,120.57,120.58,3390.0,104.803,104.803,104.7943,104.803,3390.0
2016-07-20 13:20:00,120.6,120.61,120.59,120.61,700.0,104.8204,104.8291,104.8117,104.8291,700.0
2016-07-20 13:25:00,120.63,120.64,120.63,120.63,3846.0,104.8465,104.8552,104.8465,104.8465,3846.0
2016-07-20 13:30:00,120.63,120.65,120.62,120.65,1400.0,104.8465,104.8638,104.8378,104.8638,1400.0
2016-07-20 13:35:00,120.64,120.66,120.61,120.62,10844.0,104.8552,104.8725,104.8291,104.8378,10844.0
2016-07-20 13:40:00,120.62,120.63,120.58,120.63,246732.0,104.8378,104.8465,104.803,104.8465,246732.0
2016-07-20 13:45:00,120.62,120.63,120.59,120.61,81612.0,104.8378,104.8465,104.8117,104.8291,81612.0
2016-07-20 13:50:00,120.62,120.63,120.6,120.62,27225.0,104.8378,104.8465,104.8204,104.8378,27225.0
2016-07-20 13:55:00,120.62,120.63,120.6,120.6,4452.0,104.8378,104.8465,104.8204,104.8204,4452.0
2016-07-20 14:00:00,120.61,120.64,120.61,120.61,3110.0,104.8291,104.8552,104.8291,104.8291,3110.0
2016-07-20 14:05:00,120.62,120.67,120.61,120.66,2088.0,104.8378,104.8812,104.8291,104.8725,2088.0
2016-07-20 14:10:00,120.67,120.68,120.64,120.65,6691.0,104.8812,104.8899,104.8552,104.8638,6691.0
2016-07-20 14:15:00,120.65,120.68,120.65,120.65,2500.0,104.8638,104.8899,104.8638,104.8638,2500.0
2016-07-20 14:20:00,120.65,120.67,120.62,120.63,2403.0,104.8638,104.8812,104.8378,104.8465,2403.0
2016-07-20 14:25:00,120.62,120.62,120.61,120.61,3222.0,104.8378,104.8378,104.8291,104.8291,3222.0
2016-07-20 14:30:00,120.61,120.62,120.58,120.58,278315.0,104.8291,104.8378,104.803,104.803,278315.0
2016-07-20 14:35:00,120.58,120.6,120.58,120.6,3289.0,104.803,104.8204,104.803,104.8204,3289.0
2016-07-20 14:40:00,120.59,120.64,120.59,120.63,3201.0,104.8117,104.8552,104.8117,104.8465,3201.0
2016-07-20 14:45:00,120.64,120.65,120.61,120.61,3125.0,104.8552,104.8638,104.8291,104.8291,3125.0
2016-07-20 14:50:00,120.63,120.64,120.6,120.63,4385.0,104.8465,104.8552,104.8204,104.8465,4385.0
2016-07-20 14:55:00,120.63,120.65,120.58,120.58,12475.0,104.8465,104.8638,104.803,104.803,12475.0
2016-07-20 15:00:00,120.58,120.58,120.55,120.56,2688.0,104.803,104.803,104.7769,104.7856,2688.0
2016-07-20 15:05:00,120.56,120.57,120.55,120.56,1871.0,104.7856,104.7943,104.7769,104.7856,1871.0
2016-07-20 15:10:00,120.55,120.56,120.54,120.55,3300.0,104.7769,104.7856,104.7682,104.7769,3300.0
2016-07-20 15:15:00,120.55,120.55,120.53,120.54,1690.0,104.7769,104.7769,104.7596,104.7682,1690.0
2016-07-20 15:20:00,120.54,120.55,120.5,120.51,210521.0,104.7682,104.7769,104.7335,104.7422,210521.0
2016-07-20 15:25:00,120.52,120.52,120.49,120.51,11077.0,104.7509,104.7509,104.7248,104.7422,11077.0
2016-07-20 15:30:00,120.52,120.57,120.51,120.57,9149.0,104.7509,104.7943,104.7422,104.7943,9149.0
2016-07-20 15:35:00,120.57,120.59,120.55,120.59,6945.0,104.7943,104.8117,104.7769,104.8117,6945.0
2016-07-20 15:40:00,120.6,120.62,120.57,120.62,13635.0,104.8204,104.8378,104.7943,104.8378,13635.0
2016-07-20 15:45:00,120.62,120.63,120.61,120.62,6210.0,104.8378,104.8465,104.8291,104.8378,6210.0
2016-07-20 15:50:00,120.61,120.63,120.6,120.62,15952.0,104.8291,104.8465,104.8204,104.8378,15952.0
2016-07-20 15:55:00,120.61,120.61,120.53,120.55,39609.0,104.8291,104.8291,104.7596,104.7769,39609.0
2016-07-21 09:30:00,120.51,120.51,120.42,120.46,15975.0,104.7422,104.7422,104.6639,104.6987,15975.0
2016-07-21 09:35:00,120.45,120.52,120.44,120.5,7972.0,104.69,104.7509,104.6813,104.7335,7972.0
2016-07-21 09:40:00,120.47,120.6,120.47,120.58,4779.0,104.7074,104.8204,104.7074,104.803,4779.0
2016-07-21 09:45:00,120.64,120.64,120.58,120.58,7600.0,104.8552,104.8552,104.803,104.803,7600.0
2016-07-21 09:50:00,120.57,120.59,120.5,120.53,5330.0,104.7943,104.8117,104.7335,104.7596,5330.0
2016-07-21 09:55:00,120.56,120.57,120.46,120.47,3962.0,104.7856,104.7943,104.6987,104.7074,3962.0
2016-07-21 10:00:00,120.48,120.54,120.46,120.54,4580.0,104.7161,104.7682,104.6987,104.7682,4580.0
2016-07-21 10:05:00,120.55,120.55,120.43,120.45,2626.0,104.7769,104.7769,104.6726,104.69,2626.0
2016-07-21 10:10:00,120.47,120.58,120.47,120.54,9017.0,104.7074,104.803,104.7074,104.7682,9017.0
2016-07-21 10:15:00,120.52,120.59,120.52,120.53,6800.0,104.7509,104.8117,104.7509,104.7596,6800.0
2016-07-21 10:20:00,120.52,120.57,120.49,120.49,2221.0,104.7509,104.7943,104.7248,104.7248,2221.0
2016-07-21 10:25:00,120.46,120.49,120.43,120.49,3615.0,104.6987,104.7248,104.6726,104.7248,3615.0
2016-07-21 10:30:00,120.5,120.53,120.47,120.51,2234.0,104.7335,104.7596,104.7074,104.7422,2234.0
2016-07-21 10:35:00,120.49,120.54,120.47,120.54,7909.0,104.7248,104.7682,104.7074,104.7682,7909.0
2016-07-21 10:40:00,120.54,120.56,120.49,120.54,5500.0,104.7682,104.7856,104.7248,104.7682,5500.0
2016-07-21 10:45:00,120.5,120.58,120.47,120.57,42230.0,104.7335,104.803,104.7074,104.7943,42230.0
2016-07-21 10:50:00,120.57,120.62,120.57,120.61,12581.0,104.7943,104.8378,104.7943,104.8291,12581.0
2016-07-21 10:55:00,120.59,120.63,120.59,120.61,3061.0,104.8117,104.8465,104.8117,104.8291,3061.0
2016-07-21 11:00:00,120.62,120.62,120.57,120.59,3149.0,104.8378,104.8378,104.7943,104.8117,3149.0
2016-07-21 11:05:00,120.56,120.56,120.54,120.55,1000.0,104.7856,104.7856,104.7682,104.7769,1000.0
2016-07-21 11:10:00,120.56,120.58,120.55,120.55,3402.0,104.7856,104.803,104.7769,104.7769,3402.0
2016-07-21 11:15:00,120.57,120.58,120.55,120.58,15900.0,104.7943,104.803,104.7769,104.803,15900.0
2016-07-21 11:20:00,120.59,120.6,120.57,120.59,7442.0,104.8117,104.8204,104.7943,104.8117,7442.0
2016-07-21 11:25:00,120.58,120.59,120.54,120.56,57006.0,104.803,104.8117,104.7682,104.7856,57006.0
2016-07-21 11:30:00,120.52,120.53,120.47,120.47,10708.0,104.7509,104.7596,104.7074,104.7074,10708.0
2016-07-21 11:35:00,120.47,120.47,120.41,120.43,2700.0,104.7074,104.7074,104.6553,104.6726,2700.0
2016-07-21 11:40:00,120.39,120.4,120.3,120.31,7365.0,104.6379,104.6466,104.5596,104.5683,7365.0
2016-07-21 11:45:00,120.3,120.3,120.24,120.27,9777.0,104.5596,104.5596,104.5075,104.5336,9777.0
2016-07-21 11:50:00,120.23,120.23,120.19,120.21,3013.0,104.4988,104.4988,104.464,104.4814,3013.0
2016-07-21 11:55:00,120.22,120.27,120.21,120.27,7366.0,104.4901,104.5336,104.4814,104.5336,7366.0
2016-07-21 12:00:00,120.27,120.29,120.26,120.29,2251.0,104.5336,104.551,104.5249,104.551,2251.0
2016-07-21 12:05:00,120.29,120.31,120.29,120.3,4174.0,104.551,104.5683,104.551,104.5596,4174.0
2016-07-21 12:10:00,120.29,120.32,120.28,120.3,5748.0,104.551,104.577,104.5423,104.5596,5748.0
2016-07-21 12:15:00,120.31,120.33,120.26,120.28,99438.0,104.5683,104.5857,104.5249,104.5423,99438.0
2016-07-21 12:20:00,120.27,120.28,120.17,120.18,16300.0,104.5336,104.5423,104.4467,104.4553,16300.0
2016-07-21 12:25:00,120.18,120.24,120.16,120.23,3000.0,104.4553,104.5075,104.438,104.4988,3000.0
2016-07-21 12:30:00,120.22,120.23,120.21,120.22,2960.0,104.4901,104.4988,104.4814,104.4901,2960.0
2016-07-21 12:35:00,120.22,120.23,120.19,120.22,8073.0,104.4901,104.4988,104.464,104.4901,8073.0
2016-07-21 12:40:00,120.21,120.22,120.18,120.19,3995.0,104.4814,104.4901,104.4553,104.464,3995.0
2016-07-21 12:45:00,120.18,120.18,120.17,120.18,200.0,104.4553,104.4553,104.4467,104.4553,200.0
2016-07-21 12:50:00,120.16,120.16,120.12,120.16,1400.0,104.438,104.438,104.4032,104.438,1400.0
2016-07-21 12:55:00,120.16,120.17,120.12,120.14,2309.0,104.438,104.4467,104.4032,104.4206,2309.0
2016-07-21 13:00:00,120.15,120.15,120.11,120.11,900.0,104.4293,104.4293,104.3945,104.3945,900.0
2016-07-21 13:05:00,120.12,120.13,120.09,120.13,2024.0,104.4032,104.4119,104.3771,104.4119,2024.0
2016-07-21 13:10:00,120.13,120.19,120.11,120.19,1893.0,104.4119,104.464,104.3945,104.464,1893.0
2016-07-21 13:15:00,120.19,120.2,120.18,120.19,650.0,104.464,104.4727,104.4553,104.464,650.0
2016-07-21 13:20:00,120.2,120.22,120.2,120.22,300.0,104.4727,104.4901,104.4727,104.4901,300.0
2016-07-21 13:25:00,120.2,120.21,120.19,120.21,2508.0,104.4727,104.4814,104.464,104.4814,2508.0
2016-07-21 13:30:00,120.19,120.19,120.17,120.18,1700.0,104.464,104.464,104.4467,104.4553,1700.0
2016-07-21 13:35:00,120.18,120.18,120.16,120.16,1300.0,104.4553,104.4553,104.438,104.438,1300.0
2016-07-21 13:40:00,120.16,120.19,120.13,120.13,4241.0,104.438,104.464,104.4119,104.4119,4241.0
2016-07-21 13:45:00,120.13,120.14,120.06,120.06,3992.0,104.4119,104.4206,104.351,104.351,3992.0
2016-07-21 13:50:00,120.05,120.05,120.02,120.04,1643.0,104.3424,104.3424,104.3163,104.3337,1643.0
2016-07-21 13:55:00,120.01,120.04,120.0,120.03,2100.0,104.3076,104.3337,104.2989,104.325,2100.0
2016-07-21 14:00:00,120.04,120.06,120.04,120.04,1992.0,104.3337,104.351,104.3337,104.3337,1992.0
2016-07-21 14:05:00,120.06,120.06,120.02,120.02,2191.0,104.351,104.351,104.3163,104.3163,2191.0
2016-07-21 14:10:00,119.99,119.99,119.95,119.97,4612.0,104.2902,104.2902,104.2554,104.2728,4612.0
2016-07-21 14:15:00,119.96,119.96,119.92,119.95,79096.0,104.2641,104.2641,104.2294,104.2554,79096.0
2016-07-21 14:20:00,119.96,119.99,119.95,119.98,5530.0,104.2641,104.2902,104.2554,104.2815,5530.0
2016-07-21 14:25:00,119.97,120.02,119.96,119.99,3922.0,104.2728,104.3163,104.2641,104.2902,3922.0
2016-07-21 14:30:00,119.99,120.03,119.97,120.01,23724.0,104.2902,104.325,104.2728,104.3076,23724.0
2016-07-21 14:35:00,120.01,120.02,119.98,119.98,18728.0,104.3076,104.3163,104.2815,104.2815,18728.0
2016-07-21 14:40:00,120.0,120.03,119.96,119.97,4452.0,104.2989,104.325,104.2641,104.2728,4452.0
2016-07-21 14:45:00,119.96,119.96,119.92,119.96,7444.0,104.2641,104.2641,104.2294,104.2641,7444.0
2016-07-21 14:50:00,119.96,119.98,119.96,119.96,4456.0,104.2641,104.2815,104.2641,104.2641,4456.0
2016-07-21 14:55:00,119.97,119.98,119.94,119.94,9552.0,104.2728,104.2815,104.2467,104.2467,9552.0
2016-07-21 15:00:00,119.93,119.96,119.91,119.92,5052.0,104.2381,104.2641,104.2207,104.2294,5052.0
2016-07-21 15:05:00,119.89,119.89,119.82,119.82,7572.0,104.2033,104.2033,104.1424,104.1424,7572.0
2016-07-21 15:10:00,119.82,119.84,119.81,119.84,12348.0,104.1424,104.1598,104.1338,104.1598,12348.0
2016-07-21 15:15:00,119.84,119.86,119.82,119.86,14859.0,104.1598,104.1772,104.1424,104.1772,14859.0
2016-07-21 15:20:00,119.88,119.93,119.87,119.93,8274.0,104.1946,104.2381,104.1859,104.2381,8274.0
2016-07-21 15:25:00,119.93,119.96,119.93,119.96,6023.0,104.2381,104.2641,104.2381,104.2641,6023.0
2016-07-21 15:30:00,119.99,120.03,119.96,120.03,15149.0,104.2902,104.325,104.2641,104.325,15149.0
2016-07-21 15:35:00,120.04,120.05,119.96,119.97,7280.0,104.3337,104.3424,104.2641,104.2728,7280.0
2016-07-21 15:40:00,119.98,120.01,119.97,119.98,7018.0,104.2815,104.3076,104.2728,104.2815,7018.0
2016-07-21 15:45:00,119.99,120.1,119.99,120.06,9385.0,104.2902,104.3858,104.2902,104.351,9385.0
2016-07-21 15:50:00,120.07,120.07,120.04,120.06,10979.0,104.3597,104.3597,104.3337,104.351,10979.0
2016-07-21 15:55:00,120.06,120.15,120.06,120.1,18726.0,104.351,104.4293,104.351,104.3858,18726.0
2016-07-22 09:30:00,120.14,120.14,120.08,120.11,6429.0,104.4206,104.4206,104.3684,104.3945,6429.0
2016-07-22 09:35:00,120.15,120.15,120.01,120.01,9857.0,104.4293,104.4293,104.3076,104.3076,9857.0
2016-07-22 09:40:00,120.04,120.09,120.03,120.04,4400.0,104.3337,104.3771,104.325,104.3337,4400.0
2016-07-22 09:45:00,120.04,120.13,120.04,120.11,9289.0,104.3337,104.4119,104.3337,104.3945,9289.0
2016-07-22 09:50:00,120.12,120.2,120.12,120.13,5565.0,104.4032,104.4727,104.4032,104.4119,5565.0
2016-07-22 09:55:00,120.07,120.09,120.02,120.09,10843.0,104.3597,104.3771,104.3163,104.3771,10843.0
2016-07-22 10:00:00,120.1,120.2,120.07,120.17,4638.0,104.3858,104.4727,104.3597,104.4467,4638.0
2016-07-22 10:05:00,120.2,120.2,120.13,120.15,1400.0,104.4727,104.4727,104.4119,104.4293,1400.0
2016-07-22 10:10:00,120.1,120.12,120.08,120.12,1849.0,104.3858,104.4032,104.3684,104.4032,1849.0
2016-07-22 10:15:00,120.09,120.11,120.05,120.08,5468.0,104.3771,104.3945,104.3424,104.3684,5468.0
2016-07-22 10:20:00,120.1,120.16,120.1,120.16,2075.0,104.3858,104.438,104.3858,104.438,2075.0
2016-07-22 10:25:00,120.2,120.2,120.18,120.18,772.0,104.4727,104.4727,104.4553,104.4553,772.0
2016-07-22 10:30:00,120.2,120.27,120.15,120.27,2410.0,104.4727,104.5336,104.4293,104.5336,2410.0
2016-07-22 10:35:00,120.29,120.29,120.24,120.24,2100.0,104.551,104.551,104.5075,104.5075,2100.0
2016-07-22 10:40:00,120.24,120.3,120.24,120.3,1100.0,104.5075,104.5596,104.5075,104.5596,1100.0
2016-07-22 10:45:00,120.32,120.37,120.32,120.37,700.0,104.577,104.6205,104.577,104.6205,700.0
2016-07-22 10:50:00,120.37,120.37,120.35,120.36,2400.0,104.6205,104.6205,104.6031,104.6118,2400.0
2016-07-22 10:55:00,120.38,120.39,120.37,120.38,1312.0,104.6292,104.6379,104.6205,104.6292,1312.0
2016-07-22 11:00:00,120.38,120.38,120.37,120.37,1100.0,104.6292,104.6292,104.6205,104.6205,1100.0
2016-07-22 11:05:00,120.32,120.32,120.3,120.3,3000.0,104.577,104.577,104.5596,104.5596,3000.0
2016-07-22 11:10:00,120.29,120.3,120.28,120.29,1514.0,104.551,104.5596,104.5423,104.551,1514.0
2016-07-22 11:15:00,120.29,120.31,120.29,120.31,200.0,104.551,104.5683,104.551,104.5683,200.0
2016-07-22 11:20:00,120.28,120.31,120.27,120.31,2128.0,104.5423,104.5683,104.5336,104.5683,2128.0
2016-07-22 11:25:00,120.3,120.31,120.28,120.31,2901.0,104.5596,104.5683,104.5423,104.5683,2901.0
2016-07-22 11:30:00,120.3,120.34,120.3,120.34,700.0,104.5596,104.5944,104.5596,104.5944,700.0
2016-07-22 11:35:00,120.35,120.35,120.31,120.31,400.0,104.6031,104.6031,104.5683,104.5683,400.0
2016-07-22 11:40:00,120.36,120.36,120.34,120.34,700.0,104.6118,104.6118,104.5944,104.5944,700.0
2016-07-22 11:45:00,120.35,120.37,120.34,120.37,120432.0,104.6031,104.6205,104.5944,104.6205,120432.0
2016-07-22 11:50:00,120.36,120.46,120.35,120.45,29169.0,104.6118,104.6987,104.6031,104.69,29169.0
2016-07-22 11:55:00,120.47,120.5,120.47,120.5,2400.0,104.7074,104.7335,104.7074,104.7335,2400.0
2016-07-22 12:00:00,120.51,120.52,120.49,120.49,2202.0,104.7422,104.7509,104.7248,104.7248,2202.0
2016-07-22 12:05:00,120.5,120.5,120.48,120.48,1485.0,104.7335,104.7335,104.7161,104.7161,1485.0
2016-07-22 12:10:00,120.47,120.49,120.47,120.48,50125.0,104.7074,104.7248,104.7074,104.7161,50125.0
2016-07-22 12:15:00,120.48,120.49,120.47,120.49,2588.0,104.7161,104.7248,104.7074,104.7248,2588.0
2016-07-22 12:20:00,120.49,120.52,120.49,120.52,6281.0,104.7248,104.7509,104.7248,104.7509,6281.0
2016-07-22 12:25:00,120.5,120.58,120.5,120.56,43778.0,104.7335,104.803,104.7335,104.7856,43778.0
2016-07-22 12:30:00,120.56,120.58,120.55,120.55,1900.0,104.7856,104.803,104.7769,104.7769,1900.0
2016-07-22 12:35:00,120.56,120.56,120.51,120.51,3455.0,104.7856,104.7856,104.7422,104.7422,3455.0
2016-07-22 12:40:00,120.51,120.53,120.5,120.53,993.0,104.7422,104.7596,104.7335,104.7596,993.0
2016-07-22 12:45:00,120.54,120.56,120.53,120.56,34911.0,104.7682,104.7856,104.7596,104.7856,34911.0
2016-07-22 12:50:00,120.54,120.57,120.54,120.57,2500.0,104.7682,104.7943,104.7682,104.7943,2500.0
2016-07-22 12:55:00,120.57,120.58,120.52,120.53,2487.0,104.7943,104.803,104.7509,104.7596,2487.0
2016-07-22 13:00:00,120.52,120.54,120.52,120.54,300.0,104.7509,104.7682,104.7509,104.7682,300.0
2016-07-22 13:05:00,120.53,120.56,120.53,120.54,2032.0,104.7596,104.7856,104.7596,104.7682,2032.0
2016-07-22 13:10:00,120.57,120.57,120.54,120.54,3857.0,104.7943,104.7943,104.7682,104.7682,3857.0
2016-07-22 13:15:00,120.54,120.54,120.52,120.52,457.0,104.7682,104.7682,104.7509,104.7509,457.0
2016-07-22 13:20:00,120.55,120.57,120.55,120.56,3045.0,104.7769,104.7943,104.7769,104.7856,3045.0
2016-07-22 13:25:00,120.56,120.57,120.55,120.57,5192.0,104.7856,104.7943,104.7769,104.7943,5192.0
2016-07-22 13:30:00,120.57,120.6,120.56,120.59,5091.0,104.7943,104.8204,104.7856,104.8117,5091.0
2016-07-22 13:35:00,120.59,120.59,120.52,120.52,13391.0,104.8117,104.8117,104.7509,104.7509,13391.0
2016-07-22 13:40:00,120.51,120.54,120.51,120.53,500.0,104.7422,104.7682,104.7422,104.7596,500.0
2016-07-22 13:45:00,120.53,120.56,120.52,120.56,9830.0,104.7596,104.7856,104.7509,104.7856,9830.0
2016-07-22 13:50:00,120.56,120.58,120.55,120.58,9387.0,104.7856,104.803,104.7769,104.803,9387.0
2016-07-22 13:55:00,120.57,120.57,120.55,120.55,8848.0,104.7943,104.7943,104.7769,104.7769,8848.0
2016-07-22 14:00:00,120.54,120.55,120.51,120.53,4177.0,104.7682,104.7769,104.7422,104.7596,4177.0
2016-07-22 14:05:00,120.53,120.58,120.52,120.58,4183.0,104.7596,104.803,104.7509,104.803,4183.0
2016-07-22 14:10:00,120.58,120.59,120.55,120.55,6899.0,104.803,104.8117,104.7769,104.7769,6899.0
2016-07-22 14:15:00,120.55,120.58,120.54,120.57,5683.0,104.7769,104.803,104.7682,104.7943,5683.0
2016-07-22 14:20:00,120.58,120.59,120.56,120.59,9065.0,104.803,104.8117,104.7856,104.8117,9065.0
2016-07-22 14:25:00,120.59,120.6,120.58,120.58,7572.0,104.8117,104.8204,104.803,104.803,7572.0
2016-07-22 14:30:00,120.58,120.58,120.54,120.54,72448.0,104.803,104.803,104.7682,104.7682,72448.0
2016-07-22 14:35:00,120.55,120.58,120.55,120.57,27005.0,104.7769,104.803,104.7769,104.7943,27005.0
2016-07-22 14:40:00,120.58,120.6,120.57,120.6,2320.0,104.803,104.8204,104.7943,104.8204,2320.0
2016-07-22 14:45:00,120.6,120.61,120.58,120.61,11719.0,104.8204,104.8291,104.803,104.8291,11719.0
2016-07-22 14:50:00,120.61,120.62,120.6,120.62,1943.0,104.8291,104.8378,104.8204,104.8378,1943.0
2016-07-22 14:55:00,120.62,120.63,120.59,120.59,3484.0,104.8378,104.8465,104.8117,104.8117,3484.0
2016-07-22 15:00:00,120.61,120.63,120.6,120.6,1705.0,104.8291,104.8465,104.8204,104.8204,1705.0
2016-07-22 15:05:00,120.6,120.6,120.56,120.58,4183.0,104.8204,104.8204,104.7856,104.803,4183.0
2016-07-22 15:10:00,120.58,120.62,120.58,120.6,6658.0,104.803,104.8378,104.803,104.8204,6658.0
2016-07-22 15:15:00,120.59,120.62,120.57,120.62,3400.0,104.8117,104.8378,104.7943,104.8378,3400.0
2016-07-22 15:20:00,120.64,120.68,120.64,120.67,4760.0,104.8552,104.8899,104.8552,104.8812,4760.0
2016-07-22 15:25:00,120.67,120.68,120.64,120.64,9012.0,104.8812,104.8899,104.8552,104.8552,9012.0
2016-07-22 15:30:00,120.64,120.67,120.63,120.67,3409.0,104.8552,104.8812,104.8465,104.8812,3409.0
2016-07-22 15:35:00,120.64,120.69,120.64,120.69,3556.0,104.8552,104.8986,104.8552,104.8986,3556.0
2016-07-22 15:40:00,120.67,120.68,120.65,120.65,6080.0,104.8812,104.8899,104.8638,104.8638,6080.0
2016-07-22 15:45:00,120.66,120.68,120.65,120.65,3299.0,104.8725,104.8899,104.8638,104.8638,3299.0
2016-07-22 15:50:00,120.66,120.66,120.61,120.61,7802.0,104.8725,104.8725,104.8291,104.8291,7802.0
2016-07-22 15:55:00,120.62,120.65,120.59,120.65,11895.0,104.8378,104.8638,104.8117,104.8638,11895.0
2016-07-25 09:30:00,120.35,120.59,120.34,120.44,12849.0,104.6031,104.8117,104.5944,104.6813,12849.0
2016-07-25 09:35:00,120.45,120.45,120.37,120.39,7038.0,104.69,104.69,104.6205,104.6379,7038.0
2016-07-25 09:40:00,120.4,120.44,120.35,120.44,1175.0,104.6466,104.6813,104.6031,104.6813,1175.0
2016-07-25 09:45:00,120.44,120.46,120.33,120.33,9163.0,104.6813,104.6987,104.5857,104.5857,9163.0
2016-07-25 09:50:00,120.32,120.39,120.32,120.39,4700.0,104.577,104.6379,104.577,104.6379,4700.0
2016-07-25 09:55:00,120.39,120.42,120.3,120.32,6429.0,104.6379,104.6639,104.5596,104.577,6429.0
2016-07-25 10:00:00,120.28,120.34,120.28,120.31,3535.0,104.5423,104.5944,104.5423,104.5683,3535.0
2016-07-25 10:05:00,120.31,120.31,120.24,120.24,4810.0,104.5683,104.5683,104.5075,104.5075,4810.0
2016-07-25 10:10:00,120.23,120.23,120.13,120.17,5157.0,104.4988,104.4988,104.4119,104.4467,5157.0
2016-07-25 10:15:00,120.13,120.2,120.1,120.16,12235.0,104.4119,104.4727,104.3858,104.438,12235.0
2016-07-25 10:20:00,120.15,120.15,120.11,120.13,3025.0,104.4293,104.4293,104.3945,104.4119,3025.0
2016-07-25 10:25:00,120.16,120.2,120.15,120.2,1345.0,104.438,104.4727,104.4293,104.4727,1345.0
2016-07-25 10:30:00,120.17,120.22,120.15,120.15,5400.0,104.4467,104.4901,104.4293,104.4293,5400.0
2016-07-25 10:35:00,120.19,120.21,120.16,120.19,1750.0,104.464,104.4814,104.438,104.464,1750.0
2016-07-25 10:40:00,120.21,120.21,120.12,120.14,9281.0,104.4814,104.4814,104.4032,104.4206,9281.0
2016-07-25 10:45:00,120.12,120.2,120.12,120.14,5260.0,104.4032,104.4727,104.4032,104.4206,5260.0
2016-07-25 10:50:00,120.14,120.22,120.14,120.22,5187.0,104.4206,104.4901,104.4206,104.4901,5187.0
2016-07-25 10:55:00,120.22,120.22,120.15,120.16,3840.0,104.4901,104.4901,104.4293,104.438,3840.0
2016-07-25 11:00:00,120.13,120.14,120.12,120.12,2665.0,104.4119,104.4206,104.4032,104.4032,2665.0
2016-07-25 11:05:00,120.11,120.11,120.02,120.04,2430.0,104.3945,104.3945,104.3163,104.3337,2430.0
2016-07-25 11:10:00,120.05,120.09,120.03,120.09,10142.0,104.3424,104.3771,104.325,104.3771,10142.0
2016-07-25 11:15:00,120.09,120.09,120.06,120.07,1636.0,104.3771,104.3771,104.351,104.3597,1636.0
2016-07-25 11:20:00,120.05,120.14,120.05,120.14,3450.0,104.3424,104.4206,104.3424,104.4206,3450.0
2016-07-25 11:25:00,120.16,120.17,120.12,120.14,4648.0,104.438,104.4467,104.4032,104.4206,4648.0
2016-07-25 11:30:00,120.12,120.16,120.11,120.16,1800.0,104.4032,104.438,104.3945,104.438,1800.0
2016-07-25 11:35:00,120.14,120.15,120.09,120.09,1680.0,104.4206,104.4293,104.3771,104.3771,1680.0
2016-07-25 11:40:00,120.09,120.09,120.05,120.06,5159.0,104.3771,104.3771,104.3424,104.351,5159.0
2016-07-25 11:45:00,120.01,120.05,119.99,120.02,1695.0,104.3076,104.3424,104.2902,104.3163,1695.0
2016-07-25 11:50:00,120.01,120.08,120.0,120.07,3496.0,104.3076,104.3684,104.2989,104.3597,3496.0
2016-07-25 11:55:00,120.08,120.08,120.03,120.05,1715.0,104.3684,104.3684,104.325,104.3424,1715.0
2016-07-25 12:00:00,120.05,120.06,120.02,120.04,4500.0,104.3424,104.351,104.3163,104.3337,4500.0
2016-07-25 12:05:00,120.04,120.09,120.03,120.06,5384.0,104.3337,104.3771,104.325,104.351,5384.0
2016-07-25 12:10:00,120.06,120.06,120.03,120.04,2600.0,104.351,104.351,104.325,104.3337,2600.0
2016-07-25 12:15:00,120.01,120.02,120.0,120.01,3980.0,104.3076,104.3163,104.2989,104.3076,3980.0
2016-07-25 12:20:00,120.0,120.04,119.98,120.0,3975.0,104.2989,104.3337,104.2815,104.2989,3975.0
2016-07-25 12:25:00,120.0,120.0,119.99,119.99,969.0,104.2989,104.2989,104.2902,104.2902,969.0
2016-07-25 12:30:00,120.02,120.02,119.99,119.99,2234.0,104.3163,104.3163,104.2902,104.2902,2234.0
2016-07-25 12:35:00,119.98,120.01,119.97,119.99,2100.0,104.2815,104.3076,104.2728,104.2902,2100.0
2016-07-25 12:40:00,120.01,120.05,120.0,120.02,2025.0,104.3076,104.3424,104.2989,104.3163,2025.0
2016-07-25 12:45:00,120.04,120.11,120.04,120.11,5635.0,104.3337,104.3945,104.3337,104.3945,5635.0
2016-07-25 12:50:00,120.14,120.15,120.11,120.11,5620.0,104.4206,104.4293,104.3945,104.3945,5620.0
2016-07-25 12:55:00,120.12,120.13,120.1,120.1,4501.0,104.4032,104.4119,104.3858,104.3858,4501.0
2016-07-25 13:00:00,120.1,120.11,120.08,120.08,530.0,104.3858,104.3945,104.3684,104.3684,530.0
2016-07-25 13:05:00,120.08,120.09,120.07,120.08,2165.0,104.3684,104.3771,104.3597,104.3684,2165.0
2016-07-25 13:10:00,120.07,120.08,120.04,120.04,1800.0,104.3597,104.3684,104.3337,104.3337,1800.0
2016-07-25 13:15:00,120.05,120.09,120.05,120.09,1900.0,104.3424,104.3771,104.3424,104.3771,1900.0
2016-07-25 13:20:00,120.09,120.14,120.09,120.13,2145.0,104.3771,104.4206,104.3771,104.4119,2145.0
2016-07-25 13:25:00,120.13,120.19,120.13,120.19,1965.0,104.4119,104.464,104.4119,104.464,1965.0
2016-07-25 13:30:00,120.19,120.2,120.13,120.14,5836.0,104.464,104.4727,104.4119,104.4206,5836.0
2016-07-25 13:35:00,120.15,120.15,120.12,120.14,738.0,104.4293,104.4293,104.4032,104.4206,738.0
2016-07-25 13:40:00,120.17,120.17,120.15,120.15,1050.0,104.4467,104.4467,104.4293,104.4293,1050.0
2016-07-25 13:45:00,120.17,120.17,120.13,120.14,7669.0,104.4467,104.4467,104.4119,104.4206,7669.0
2016-07-25 13:50:00,120.16,120.17,120.13,120.17,2394.0,104.438,104.4467,104.4119,104.4467,2394.0
2016-07-25 13:55:00,120.18,120.18,120.16,120.17,968.0,104.4553,104.4553,104.438,104.4467,968.0
2016-07-25 14:00:00,120.18,120.18,120.18,120.18,300.0,104.4553,104.4553,104.4553,104.4553,300.0
2016-07-25 14:05:00,120.21,120.26,120.21,120.26,1700.0,104.4814,104.5249,104.4814,104.5249,1700.0
2016-07-25 14:10:00,120.24,120.24,120.22,120.22,1556.0,104.5075,104.5075,104.4901,104.4901,1556.0
2016-07-25 14:15:00,120.23,120.23,120.19,120.2,2764.0,104.4988,104.4988,104.464,104.4727,2764.0
2016-07-25 14:20:00,120.19,120.19,120.19,120.19,240.0,104.464,104.464,104.464,104.464,240.0
2016-07-25 14:25:00,120.19,120.19,120.14,120.14,4057.0,104.464,104.464,104.4206,104.4206,4057.0
2016-07-25 14:30:00,120.14,120.16,120.13,120.16,7208.0,104.4206,104.438,104.4119,104.438,7208.0
2016-07-25 14:35:00,120.16,120.17,120.13,120.13,1330.0,104.438,104.4467,104.4119,104.4119,1330.0
2016-07-25 14:40:00,120.14,120.17,120.14,120.16,6201.0,104.4206,104.4467,104.4206,104.438,6201.0
2016-07-25 14:45:00,120.16,120.18,120.13,120.18,6072.0,104.438,104.4553,104.4119,104.4553,6072.0
2016-07-25 14:50:00,120.2,120.2,120.18,120.18,2954.0,104.4727,104.4727,104.4553,104.4553,2954.0
2016-07-25 14:55:00,120.19,120.19,120.15,120.15,4970.0,104.464,104.464,104.4293,104.4293,4970.0
2016-07-25 15:00:00,120.15,120.18,120.15,120.17,856.0,104.4293,104.4553,104.4293,104.4467,856.0
2016-07-25 15:05:00,120.18,120.18,120.12,120.12,1404.0,104.4553,104.4553,104.4032,104.4032,1404.0
2016-07-25 15:10:00,120.1,120.13,120.1,120.13,1294.0,104.3858,104.4119,104.3858,104.4119,1294.0
2016-07-25 15:15:00,120.11,120.14,120.1,120.1,2029.0,104.3945,104.4206,104.3858,104.3858,2029.0
2016-07-25 15:20:00,120.1,120.16,120.09,120.16,3215.0,104.3858,104.438,104.3771,104.438,3215.0
2016-07-25 15:25:00,120.15,120.16,120.13,120.16,2641.0,104.4293,104.438,104.4119,104.438,2641.0
2016-07-25 15:30:00,120.16,120.22,120.14,120.22,5156.0,104.438,104.4901,104.4206,104.4901,5156.0
2016-07-25 15:35:00,120.22,120.25,120.21,120.24,5513.0,104.4901,104.5162,104.4814,104.5075,5513.0
2016-07-25 15:40:00,120.24,120.27,120.21,120.23,9363.0,104.5075,104.5336,104.4814,104.4988,9363.0
2016-07-25 15:45:00,120.22,120.26,120.21,120.26,5954.0,104.4901,104.5249,104.4814,104.5249,5954.0
2016-07-25 15:50:00,120.24,120.24,120.21,120.24,7440.0,104.5075,104.5075,104.4814,104.5075,7440.0
2016-07-25 15:55:00,120.24,120.34,120.23,120.34,17383.0,104.5075,104.5944,104.4988,104.5944,17383.0
2016-07-26 09:30:00,120.34,120.35,120.26,120.35,18858.0,104.5944,104.6031,104.5249,104.6031,18858.0
2016-07-26 09:35:00,120.35,120.44,120.34,120.42,7678.0,104.6031,104.6813,104.5944,104.6639,7678.0
2016-07-26 09:40:00,120.43,120.58,120.43,120.58,9524.0,104.6726,104.803,104.6726,104.803,9524.0
2016-07-26 09:45:00,120.59,120.62,120.56,120.61,17458.0,104.8117,104.8378,104.7856,104.8291,17458.0
2016-07-26 09:50:00,120.61,120.61,120.55,120.55,2300.0,104.8291,104.8291,104.7769,104.7769,2300.0
2016-07-26 09:55:00,120.56,120.56,120.51,120.52,7669.0,104.7856,104.7856,104.7422,104.7509,7669.0
2016-07-26 10:00:00,120.54,120.61,120.54,120.57,16708.0,104.7682,104.8291,104.7682,104.7943,16708.0
2016-07-26 10:05:00,120.58,120.59,120.49,120.5,2108.0,104.803,104.8117,104.7248,104.7335,2108.0
2016-07-26 10:10:00,120.5,120.53,120.44,120.47,11583.0,104.7335,104.7596,104.6813,104.7074,11583.0
2016-07-26 10:15:00,120.47,120.5,120.46,120.46,9449.0,104.7074,104.7335,104.6987,104.6987,9449.0
2016-07-26 10:20:00,120.46,120.52,120.45,120.52,9139.0,104.6987,104.7509,104.69,104.7509,9139.0
2016-07-26 10:25:00,120.53,120.53,120.51,120.53,3570.0,104.7596,104.7596,104.7422,104.7596,3570.0
2016-07-26 10:30:00,120.56,120.56,120.46,120.46,3300.0,104.7856,104.7856,104.6987,104.6987,3300.0
2016-07-26 10:35:00,120.47,120.47,120.44,120.44,979.0,104.7074,104.7074,104.6813,104.6813,979.0
2016-07-26 10:40:00,120.46,120.46,120.41,120.41,2688.0,104.6987,104.6987,104.6553,104.6553,2688.0
2016-07-26 10:45:00,120.46,120.46,120.42,120.42,2070.0,104.6987,104.6987,104.6639,104.6639,2070.0
2016-07-26 10:50:00,120.42,120.43,120.09,120.13,20723.0,104.6639,104.6726,104.3771,104.4119,20723.0
2016-07-26 10:55:00,120.13,120.16,119.95,119.95,17719.0,104.4119,104.438,104.2554,104.2554,17719.0
2016-07-26 11:00:00,119.94,120.06,119.91,120.03,22001.0,104.2467,104.351,104.2207,104.325,22001.0
2016-07-26 11:05:00,120.02,120.03,119.94,119.98,8745.0,104.3163,104.325,104.2467,104.2815,8745.0
2016-07-26 11:10:00,119.96,119.97,119.88,119.96,11710.0,104.2641,104.2728,104.1946,104.2641,11710.0
2016-07-26 11:15:00,119.99,120.07,119.97,120.07,8466.0,104.2902,104.3597,104.2728,104.3597,8466.0
2016-07-26 11:20:00,120.06,120.1,120.02,120.08,8878.0,104.351,104.3858,104.3163,104.3684,8878.0
2016-07-26 11:25:00,120.08,120.11,120.05,120.11,6155.0,104.3684,104.3945,104.3424,104.3945,6155.0
2016-07-26 11:30:00,120.11,120.12,120.07,120.07,9946.0,104.3945,104.4032,104.3597,104.3597,9946.0
2016-07-26 11:35:00,120.07,120.15,120.07,120.13,6553.0,104.3597,104.4293,104.3597,104.4119,6553.0
2016-07-26 11:40:00,120.11,120.16,120.09,120.13,9110.0,104.3945,104.438,104.3771,104.4119,9110.0
2016-07-26 11:45:00,120.11,120.17,120.11,120.17,1300.0,104.3945,104.4467,104.3945,104.4467,1300.0
2016-07-26 11:50:00,120.17,120.32,120.17,120.26,8822.0,104.4467,104.577,104.4467,104.5249,8822.0
2016-07-26 11:55:00,120.26,120.29,120.24,120.27,5151.0,104.5249,104.551,104.5075,104.5336,5151.0
2016-07-26 12:00:00,120.3,120.3,120.26,120.26,2536.0,104.5596,104.5596,104.5249,104.5249,2536.0
2016-07-26 12:05:00,120.27,120.3,120.26,120.27,6032.0,104.5336,104.5596,104.5249,104.5336,6032.0
2016-07-26 12:10:00,120.27,120.28,120.25,120.27,7207.0,104.5336,104.5423,104.5162,104.5336,7207.0
2016-07-26 12:15:00,120.27,120.31,120.26,120.31,11370.0,104.5336,104.5683,104.5249,104.5683,11370.0
2016-07-26 12:20:00,120.31,120.42,120.31,120.4,8700.0,104.5683,104.6639,104.5683,104.6466,8700.0
2016-07-26 12:25:00,120.4,120.44,120.38,120.38,7469.0,104.6466,104.6813,104.6292,104.6292,7469.0
2016-07-26 12:30:00,120.38,120.38,120.35,120.36,4320.0,104.6292,104.6292,104.6031,104.6118,4320.0
2016-07-26 12:35:00,120.36,120.36,120.34,120.35,5253.0,104.6118,104.6118,104.5944,104.6031,5253.0
2016-07-26 12:40:00,120.35,120.35,120.32,120.35,2533.0,104.6031,104.6031,104.577,104.6031,2533.0
2016-07-26 12:45:00,120.36,120.38,120.33,120.37,11084.0,104.6118,104.6292,104.5857,104.6205,11084.0
2016-07-26 12:50:00,120.36,120.36,120.32,120.32,4748.0,104.6118,104.6118,104.577,104.577,4748.0
2016-07-26 12:55:00,120.32,120.33,120.29,120.31,3168.0,104.577,104.5857,104.551,104.5683,3168.0
2016-07-26 13:00:00,120.3,120.32,120.3,120.31,2700.0,104.5596,104.577,104.5596,104.5683,2700.0
2016-07-26 13:05:00,120.31,120.33,120.29,120.33,3500.0,104.5683,104.5857,104.551,104.5857,3500.0
2016-07-26 13:10:00,120.3,120.3,120.28,120.3,1666.0,104.5596,104.5596,104.5423,104.5596,1666.0
2016-07-26 13:15:00,120.3,120.34,120.3,120.31,4963.0,104.5596,104.5944,104.5596,104.5683,4963.0
2016-07-26 13:20:00,120.31,120.31,120.1,120.1,19478.0,104.5683,104.5683,104.3858,104.3858,19478.0
2016-07-26 13:25:00,120.11,120.12,120.09,120.12,9228.0,104.3945,104.4032,104.3771,104.4032,9228.0
2016-07-26 13:30:00,120.1,120.11,120.08,120.11,2248.0,104.3858,104.3945,104.3684,104.3945,2248.0
2016-07-26 13:35:00,120.1,120.16,120.08,120.16,2710.0,104.3858,104.438,104.3684,104.438,2710.0
2016-07-26 13:40:00,120.17,120.19,120.14,120.17,2215.0,104.4467,104.464,104.4206,104.4467,2215.0
2016-07-26 13:45:00,120.15,120.18,120.15,120.15,2980.0,104.4293,104.4553,104.4293,104.4293,2980.0
2016-07-26 13:50:00,120.15,120.15,120.11,120.13,5216.0,104.4293,104.4293,104.3945,104.4119,5216.0
2016-07-26 13:55:00,120.14,120.17,120.12,120.14,4898.0,104.4206,104.4467,104.4032,104.4206,4898.0
2016-07-26 14:00:00,120.14,120.19,120.14,120.17,20388.0,104.4206,104.464,104.4206,104.4467,20388.0
2016-07-26 14:05:00,120.16,120.17,120.08,120.08,10520.0,104.438,104.4467,104.3684,104.3684,10520.0
2016-07-26 14:10:00,120.08,120.1,120.04,120.08,9358.0,104.3684,104.3858,104.3337,104.3684,9358.0
2016-07-26 14:15:00,120.1,120.1,120.05,120.09,5336.0,104.3858,104.3858,104.3424,104.3771,5336.0
2016-07-26 14:20:00,120.12,120.22,120.1,120.2,6982.0,104.4032,104.4901,104.3858,104.4727,6982.0
2016-07-26 14:25:00,120.2,120.29,120.19,120.23,15492.0,104.4727,104.551,104.464,104.4988,15492.0
2016-07-26 14:30:00,120.24,120.32,120.23,120.27,20717.0,104.5075,104.577,104.4988,104.5336,20717.0
2016-07-26 14:35:00,120.28,120.31,120.26,120.29,6436.0,104.5423,104.5683,104.5249,104.551,6436.0
2016-07-26 14:40:00,120.31,120.34,120.27,120.31,5691.0,104.5683,104.5944,104.5336,104.5683,5691.0
2016-07-26 14:45:00,120.29,120.31,120.25,120.25,4299.0,104.551,104.5683,104.5162,104.5162,4299.0
2016-07-26 14:50:00,120.25,120.29,120.25,120.28,6160.0,104.5162,104.551,104.5162,104.5423,6160.0
2016-07-26 14:55:00,120.28,120.28,120.23,120.23,5100.0,104.5423,104.5423,104.4988,104.4988,5100.0
2016-07-26 15:00:00,120.23,120.32,120.23,120.31,3871.0,104.4988,104.577,104.4988,104.5683,3871.0
2016-07-26 15:05:00,120.29,120.34,120.25,120.34,6700.0,104.551,104.5944,104.5162,104.5944,6700.0
2016-07-26 15:10:00,120.32,120.35,120.3,120.3,6603.0,104.577,104.6031,104.5596,104.5596,6603.0
2016-07-26 15:15:00,120.35,120.35,120.26,120.29,2220.0,104.6031,104.6031,104.5249,104.551,2220.0
2016-07-26 15:20:00,120.26,120.33,120.26,120.31,3729.0,104.5249,104.5857,104.5249,104.5683,3729.0
2016-07-26 15:25:00,120.32,120.35,120.3,120.35,6237.0,104.577,104.6031,104.5596,104.6031,6237.0
2016-07-26 15:30:00,120.35,120.37,120.33,120.37,5591.0,104.6031,104.6205,104.5857,104.6205,5591.0
2016-07-26 15:35:00,120.39,120.42,120.36,120.42,89159.0,104.6379,104.6639,104.6118,104.6639,89159.0
2016-07-26 15:40:00,120.42,120.42,120.37,120.39,18800.0,104.6639,104.6639,104.6205,104.6379,18800.0
2016-07-26 15:45:00,120.4,120.44,120.4,120.42,6775.0,104.6466,104.6813,104.6466,104.6639,6775.0
2016-07-26 15:50:00,120.41,120.41,120.36,120.38,11721.0,104.6553,104.6553,104.6118,104.6292,11721.0
2016-07-26 15:55:00,120.37,120.43,120.35,120.43,16917.0,104.6205,104.6726,104.6031,104.6726,16917.0
2016-07-27 09:30:00,120.67,120.73,120.62,120.63,30054.0,104.8812,104.9334,104.8378,104.8465,30054.0
2016-07-27 09:35:00,120.62,120.66,120.58,120.64,23112.0,104.8378,104.8725,104.803,104.8552,23112.0
2016-07-27 09:40:00,120.59,120.59,120.48,120.5,13746.0,104.8117,104.8117,104.7161,104.7335,13746.0
2016-07-27 09:45:00,120.49,120.51,120.48,120.49,12588.0,104.7248,104.7422,104.7161,104.7248,12588.0
2016-07-27 09:50:00,120.51,120.57,120.51,120.56,3211.0,104.7422,104.7943,104.7422,104.7856,3211.0
2016-07-27 09:55:00,120.58,120.61,120.57,120.59,2700.0,104.803,104.8291,104.7943,104.8117,2700.0
2016-07-27 10:00:00,120.61,120.62,120.55,120.56,6505.0,104.8291,104.8378,104.7769,104.7856,6505.0
2016-07-27 10:05:00,120.57,120.57,120.51,120.52,1900.0,104.7943,104.7943,104.7422,104.7509,1900.0
2016-07-27 10:10:00,120.5,120.54,120.49,120.49,2389.0,104.7335,104.7682,104.7248,104.7248,2389.0
2016-07-27 10:15:00,120.5,120.5,120.47,120.47,4387.0,104.7335,104.7335,104.7074,104.7074,4387.0
2016-07-27 10:20:00,120.48,120.48,120.4,120.42,5455.0,104.7161,104.7161,104.6466,104.6639,5455.0
2016-07-27 10:25:00,120.41,120.41,120.34,120.39,11700.0,104.6553,104.6553,104.5944,104.6379,11700.0
2016-07-27 10:30:00,120.39,120.39,120.22,120.22,15056.0,104.6379,104.6379,104.4901,104.4901,15056.0
2016-07-27 10:35:00,120.22,120.27,120.21,120.23,40034.0,104.4901,104.5336,104.4814,104.4988,40034.0
2016-07-27 10:40:00,120.24,120.24,120.11,120.14,62928.0,104.5075,104.5075,104.3945,104.4206,62928.0
2016-07-27 10:45:00,120.11,120.16,120.1,120.14,10225.0,104.3945,104.438,104.3858,104.4206,10225.0
2016-07-27 10:50:00,120.13,120.23,120.13,120.21,6400.0,104.4119,104.4988,104.4119,104.4814,6400.0
2016-07-27 10:55:00,120.21,120.24,120.18,120.21,2600.0,104.4814,104.5075,104.4553,104.4814,2600.0
2016-07-27 11:00:00,120.21,120.23,120.17,120.23,5888.0,104.4814,104.4988,104.4467,104.4988,5888.0
2016-07-27 11:05:00,120.21,120.24,120.21,120.23,2010.0,104.4814,104.5075,104.4814,104.4988,2010.0
2016-07-27 11:10:00,120.23,120.25,120.15,120.15,2915.0,104.4988,104.5162,104.4293,104.4293,2915.0
2016-07-27 11:15:00,120.11,120.17,120.11,120.11,8993.0,104.3945,104.4467,104.3945,104.3945,8993.0
2016-07-27 11:20:00,120.09,120.13,120.08,120.13,12235.0,104.3771,104.4119,104.3684,104.4119,12235.0
2016-07-27 11:25:00,120.15,120.27,120.15,120.27,7691.0,104.4293,104.5336,104.4293,104.5336,7691.0
2016-07-27 11:30:00,120.2,120.21,120.14,120.21,2694.0,104.4727,104.4814,104.4206,104.4814,2694.0
2016-07-27 11:35:00,120.2,120.23,120.11,120.12,2954.0,104.4727,104.4988,104.3945,104.4032,2954.0
2016-07-27 11:40:00,120.13,120.16,120.11,120.12,2200.0,104.4119,104.438,104.3945,104.4032,2200.0
2016-07-27 11:45:00,120.14,120.14,120.11,120.14,5734.0,104.4206,104.4206,104.3945,104.4206,5734.0
2016-07-27 11:50:00,120.14,120.16,120.13,120.15,1200.0,104.4206,104.438,104.4119,104.4293,1200.0
2016-07-27 11:55:00,120.13,120.13,120.03,120.03,5200.0,104.4119,104.4119,104.325,104.325,5200.0
2016-07-27 12:00:00,120.05,120.05,120.03,120.05,1743.0,104.3424,104.3424,104.325,104.3424,1743.0
2016-07-27 12:05:00,120.03,120.04,120.0,120.04,4088.0,104.325,104.3337,104.2989,104.3337,4088.0
2016-07-27 12:10:00,120.03,120.04,119.99,119.99,7595.0,104.325,104.3337,104.2902,104.2902,7595.0
2016-07-27 12:15:00,119.99,120.07,119.98,120.04,3105.0,104.2902,104.3597,104.2815,104.3337,3105.0
2016-07-27 12:20:00,120.05,120.05,119.98,119.98,6100.0,104.3424,104.3424,104.2815,104.2815,6100.0
2016-07-27 12:25:00,119.99,120.02,119.99,120.02,2234.0,104.2902,104.3163,104.2902,104.3163,2234.0
2016-07-27 12:30:00,120.0,120.03,119.99,120.03,4925.0,104.2989,104.325,104.2902,104.325,4925.0
2016-07-27 12:35:00,120.02,120.04,120.01,120.02,1400.0,104.3163,104.3337,104.3076,104.3163,1400.0
2016-07-27 12:40:00,120.07,120.09,120.06,120.08,1295.0,104.3597,104.3771,104.351,104.3684,1295.0
2016-07-27 12:45:00,120.08,120.1,120.06,120.07,4000.0,104.3684,104.3858,104.351,104.3597,4000.0
2016-07-27 12:50:00,120.07,120.07,120.01,120.01,5100.0,104.3597,104.3597,104.3076,104.3076,5100.0
2016-07-27 12:55:00,120.06,120.06,120.02,120.04,10852.0,104.351,104.351,104.3163,104.3337,10852.0
2016-07-27 13:00:00,120.04,120.06,120.0,120.0,1100.0,104.3337,104.351,104.2989,104.2989,1100.0
2016-07-27 13:05:00,120.03,120.04,120.01,120.04,1070.0,104.325,104.3337,104.3076,104.3337,1070.0
2016-07-27 13:10:00,120.01,120.01,119.95,119.97,1802.0,104.3076,104.3076,104.2554,104.2728,1802.0
2016-07-27 13:15:00,119.97,119.98,119.97,119.97,390.0,104.2728,104.2815,104.2728,104.2728,390.0
2016-07-27 13:20:00,119.97,119.98,119.97,119.98,4113.0,104.2728,104.2815,104.2728,104.2815,4113.0
2016-07-27 13:25:00,119.98,120.02,119.98,119.99,2546.0,104.2815,104.3163,104.2815,104.2902,2546.0
2016-07-27 13:30:00,119.98,120.0,119.96,119.98,1990.0,104.2815,104.2989,104.2641,104.2815,1990.0
2016-07-27 13:35:00,120.03,120.04,120.01,120.01,2435.0,104.325,104.3337,104.3076,104.3076,2435.0
2016-07-27 13:40:00,120.0,120.08,120.0,120.08,5100.0,104.2989,104.3684,104.2989,104.3684,5100.0
2016-07-27 13:45:00,120.15,120.17,120.12,120.12,2421.0,104.4293,104.4467,104.4032,104.4032,2421.0
2016-07-27 13:50:00,120.06,120.08,120.03,120.04,8286.0,104.351,104.3684,104.325,104.3337,8286.0
2016-07-27 13:55:00,120.05,120.11,120.02,120.09,8514.0,104.3424,104.3945,104.3163,104.3771,8514.0
2016-07-27 14:00:00,120.08,120.16,119.79,119.99,64312.0,104.3684,104.438,104.1164,104.2902,64312.0
2016-07-27 14:05:00,120.02,120.13,120.02,120.05,7099.0,104.3163,104.4119,104.3163,104.3424,7099.0
2016-07-27 14:10:00,120.04,120.18,120.01,120.08,15406.0,104.3337,104.4553,104.3076,104.3684,15406.0
2016-07-27 14:15:00,120.15,120.41,120.15,120.31,31369.0,104.4293,104.6553,104.4293,104.5683,31369.0
2016-07-27 14:20:00,120.33,120.37,120.32,120.33,10617.0,104.5857,104.6205,104.577,104.5857,10617.0
2016-07-27 14:25:00,120.33,120.33,120.23,120.23,10649.0,104.5857,104.5857,104.4988,104.4988,10649.0
2016-07-27 14:30:00,120.21,120.29,120.2,120.28,22201.0,104.4814,104.551,104.4727,104.5423,22201.0
2016-07-27 14:35:00,120.32,120.36,120.22,120.28,12275.0,104.577,104.6118,104.4901,104.5423,12275.0
2016-07-27 14:40:00,120.27,120.32,120.24,120.3,8431.0,104.5336,104.577,104.5075,104.5596,8431.0
2016-07-27 14:45:00,120.3,120.33,120.27,120.31,10136.0,104.5596,104.5857,104.5336,104.5683,10136.0
2016-07-27 14:50:00,120.29,120.33,120.26,120.31,4561.0,104.551,104.5857,104.5249,104.5683,4561.0
2016-07-27 14:55:00,120.32,120.34,120.29,120.31,8620.0,104.577,104.5944,104.551,104.5683,8620.0
2016-07-27 15:00:00,120.32,120.42,120.32,120.4,307324.0,104.577,104.6639,104.577,104.6466,307324.0
2016-07-27 15:05:00,120.41,120.47,120.39,120.41,51692.0,104.6553,104.7074,104.6379,104.6553,51692.0
2016-07-27 15:10:00,120.4,120.45,120.4,120.43,12575.0,104.6466,104.69,104.6466,104.6726,12575.0
2016-07-27 15:15:00,120.43,120.55,120.43,120.51,71737.0,104.6726,104.7769,104.6726,104.7422,71737.0
2016-07-27 15:20:00,120.51,120.51,120.45,120.47,5855.0,104.7422,104.7422,104.69,104.7074,5855.0
2016-07-27 15:25:00,120.42,120.47,120.37,120.44,14342.0,104.6639,104.7074,104.6205,104.6813,14342.0
2016-07-27 15:30:00,120.43,120.47,120.43,120.47,9472.0,104.6726,104.7074,104.6726,104.7074,9472.0
2016-07-27 15:35:00,120.44,120.5,120.44,120.47,19623.0,104.6813,104.7335,104.6813,104.7074,19623.0
2016-07-27 15:40:00,120.48,120.53,120.44,120.46,6404.0,104.7161,104.7596,104.6813,104.6987,6404.0
2016-07-27 15:45:00,120.45,120.45,120.22,120.23,42514.0,104.69,104.69,104.4901,104.4988,42514.0
2016-07-27 15:50:00,120.21,120.29,120.21,120.27,7913.0,104.4814,104.551,104.4814,104.5336,7913.0
2016-07-27 15:55:00,120.25,120.28,120.18,120.28,18737.0,104.5162,104.5423,104.4553,104.5423,18737.0
2016-07-28 09:30:00,120.19,120.25,120.12,120.19,7671.0,104.464,104.5162,104.4032,104.464,7671.0
2016-07-28 09:35:00,120.19,120.19,119.91,119.91,17377.0,104.464,104.464,104.2207,104.2207,17377.0
2016-07-28 09:40:00,119.91,120.03,119.9,120.03,7982.0,104.2207,104.325,104.212,104.325,7982.0
2016-07-28 09:45:00,120.03,120.14,120.02,120.11,11703.0,104.325,104.4206,104.3163,104.3945,11703.0
2016-07-28 09:50:00,120.12,120.36,120.12,120.36,5401.0,104.4032,104.6118,104.4032,104.6118,5401.0
2016-07-28 09:55:00,120.35,120.36,120.28,120.28,3000.0,104.6031,104.6118,104.5423,104.5423,3000.0
2016-07-28 10:00:00,120.33,120.37,120.26,120.28,3479.0,104.5857,104.6205,104.5249,104.5423,3479.0
2016-07-28 10:05:00,120.28,120.34,120.24,120.28,3400.0,104.5423,104.5944,104.5075,104.5423,3400.0
2016-07-28 10:10:00,120.29,120.31,120.02,120.04,16029.0,104.551,104.5683,104.3163,104.3337,16029.0
2016-07-28 10:15:00,120.05,120.06,119.98,119.99,7564.0,104.3424,104.351,104.2815,104.2902,7564.0
2016-07-28 10:20:00,120.03,120.09,119.98,120.07,4509.0,104.325,104.3771,104.2815,104.3597,4509.0
2016-07-28 10:25:00,120.07,120.08,120.02,120.06,1900.0,104.3597,104.3684,104.3163,104.351,1900.0
2016-07-28 10:30:00,120.1,120.1,120.02,120.08,6280.0,104.3858,104.3858,104.3163,104.3684,6280.0
2016-07-28 10:35:00,120.08,120.08,119.94,119.94,4900.0,104.3684,104.3684,104.2467,104.2467,4900.0
2016-07-28 10:40:00,120.01,120.04,119.96,120.04,3309.0,104.3076,104.3337,104.2641,104.3337,3309.0
2016-07-28 10:45:00,120.05,120.09,120.0,120.04,3700.0,104.3424,104.3771,104.2989,104.3337,3700.0
2016-07-28 10:50:00,120.05,120.05,119.98,120.02,2200.0,104.3424,104.3424,104.2815,104.3163,2200.0
2016-07-28 10:55:00,120.0,120.0,119.9,119.93,11133.0,104.2989,104.2989,104.212,104.2381,11133.0
2016-07-28 11:00:00,119.98,120.01,119.93,119.98,7825.0,104.2815,104.3076,104.2381,104.2815,7825.0
2016-07-28 11:05:00,119.99,120.0,119.95,119.96,4273.0,104.2902,104.2989,104.2554,104.2641,4273.0
2016-07-28 11:10:00,119.93,120.0,119.91,119.98,5550.0,104.2381,104.2989,104.2207,104.2815,5550.0
2016-07-28 11:15:00,120.01,120.06,120.01,120.05,2000.0,104.3076,104.351,104.3076,104.3424,2000.0
2016-07-28 11:20:00,120.05,120.11,120.05,120.11,700.0,104.3424,104.3945,104.3424,104.3945,700.0
2016-07-28 11:25:00,120.08,120.11,120.06,120.1,4100.0,104.3684,104.3945,104.351,104.3858,4100.0
2016-07-28 11:30:00,120.09,120.12,119.96,119.96,5385.0,104.3771,104.4032,104.2641,104.2641,5385.0
2016-07-28 11:35:00,119.98,120.03,119.98,120.01,8635.0,104.2815,104.325,104.2815,104.3076,8635.0
2016-07-28 11:40:00,120.01,120.03,119.99,120.03,5283.0,104.3076,104.325,104.2902,104.325,5283.0
2016-07-28 11:45:00,120.05,120.13,120.04,120.12,5005.0,104.3424,104.4119,104.3337,104.4032,5005.0
2016-07-28 11:50:00,120.12,120.13,120.1,120.12,4694.0,104.4032,104.4119,104.3858,104.4032,4694.0
2016-07-28 11:55:00,120.12,120.14,120.11,120.13,5400.0,104.4032,104.4206,104.3945,104.4119,5400.0
2016-07-28 12:00:00,120.13,120.14,120.12,120.14,888.0,104.4119,104.4206,104.4032,104.4206,888.0
2016-07-28 12:05:00,120.15,120.15,120.11,120.13,2500.0,104.4293,104.4293,104.3945,104.4119,2500.0
2016-07-28 12:10:00,120.14,120.19,120.13,120.17,1085.0,104.4206,104.464,104.4119,104.4467,1085.0
2016-07-28 12:15:00,120.19,120.19,120.14,120.15,2714.0,104.464,104.464,104.4206,104.4293,2714.0
2016-07-28 12:20:00,120.13,120.13,120.08,120.08,1229.0,104.4119,104.4119,104.3684,104.3684,1229.0
2016-07-28 12:25:00,120.09,120.1,120.04,120.09,8223.0,104.3771,104.3858,104.3337,104.3771,8223.0
2016-07-28 12:30:00,120.1,120.1,120.07,120.08,2305.0,104.3858,104.3858,104.3597,104.3684,2305.0
2016-07-28 12:35:00,120.09,120.1,120.05,120.05,2704.0,104.3771,104.3858,104.3424,104.3424,2704.0
2016-07-28 12:40:00,120.04,120.09,120.04,120.08,6496.0,104.3337,104.3771,104.3337,104.3684,6496.0
2016-07-28 12:45:00,120.08,120.11,120.07,120.09,5069.0,104.3684,104.3945,104.3597,104.3771,5069.0
2016-07-28 12:50:00,120.1,120.16,120.1,120.11,3499.0,104.3858,104.438,104.3858,104.3945,3499.0
2016-07-28 12:55:00,120.12,120.13,120.11,120.12,1569.0,104.4032,104.4119,104.3945,104.4032,1569.0
2016-07-28 13:00:00,120.13,120.2,120.11,120.2,2816.0,104.4119,104.4727,104.3945,104.4727,2816.0
2016-07-28 13:05:00,120.19,120.22,120.18,120.22,2519.0,104.464,104.4901,104.4553,104.4901,2519.0
2016-07-28 13:10:00,120.23,120.24,120.2,120.21,1109.0,104.4988,104.5075,104.4727,104.4814,1109.0
2016-07-28 13:15:00,120.22,120.26,120.22,120.26,2095.0,104.4901,104.5249,104.4901,104.5249,2095.0
2016-07-28 13:20:00,120.24,120.24,120.19,120.19,2899.0,104.5075,104.5075,104.464,104.464,2899.0
2016-07-28 13:25:00,120.19,120.27,120.19,120.27,3857.0,104.464,104.5336,104.464,104.5336,3857.0
2016-07-28 13:30:00,120.28,120.28,120.22,120.24,2518.0,104.5423,104.5423,104.4901,104.5075,2518.0
2016-07-28 13:35:00,120.26,120.28,120.25,120.27,3710.0,104.5249,104.5423,104.5162,104.5336,3710.0
2016-07-28 13:40:00,120.28,120.29,120.22,120.22,2620.0,104.5423,104.551,104.4901,104.4901,2620.0
2016-07-28 13:45:00,120.24,120.29,120.24,120.28,4200.0,104.5075,104.551,104.5075,104.5423,4200.0
2016-07-28 13:50:00,120.31,120.32,120.27,120.28,10885.0,104.5683,104.577,104.5336,104.5423,10885.0
2016-07-28 13:55:00,120.28,120.38,120.28,120.38,10710.0,104.5423,104.6292,104.5423,104.6292,10710.0
2016-07-28 14:00:00,120.4,120.4,120.36,120.36,2755.0,104.6466,104.6466,104.6118,104.6118,2755.0
2016-07-28 14:05:00,120.37,120.37,120.35,120.37,5200.0,104.6205,104.6205,104.6031,104.6205,5200.0
2016-07-28 14:10:00,120.39,120.4,120.34,120.35,3641.0,104.6379,104.6466,104.5944,104.6031,3641.0
2016-07-28 14:15:00,120.36,120.42,120.34,120.36,3778.0,104.6118,104.6639,104.5944,104.6118,3778.0
2016-07-28 14:20:00,120.35,120.42,120.34,120.42,16063.0,104.6031,104.6639,104.5944,104.6639,16063.0
2016-07-28 14:25:00,120.43,120.44,120.39,120.39,2730.0,104.6726,104.6813,104.6379,104.6379,2730.0
2016-07-28 14:30:00,120.39,120.42,120.37,120.42,1200.0,104.6379,104.6639,104.6205,104.6639,1200.0
2016-07-28 14:35:00,120.42,120.47,120.42,120.46,1942.0,104.6639,104.7074,104.6639,104.6987,1942.0
2016-07-28 14:40:00,120.46,120.48,120.44,120.48,12414.0,104.6987,104.7161,104.6813,104.7161,12414.0
2016-07-28 14:45:00,120.48,120.5,120.44,120.44,6083.0,104.7161,104.7335,104.6813,104.6813,6083.0
2016-07-28 14:50:00,120.44,120.49,120.44,120.47,2407.0,104.6813,104.7248,104.6813,104.7074,2407.0
2016-07-28 14:55:00,120.46,120.46,120.42,120.42,2532.0,104.6987,104.6987,104.6639,104.6639,2532.0
2016-07-28 15:00:00,120.43,120.49,120.43,120.47,3125.0,104.6726,104.7248,104.6726,104.7074,3125.0
2016-07-28 15:05:00,120.48,120.5,120.45,120.46,8166.0,104.7161,104.7335,104.69,104.6987,8166.0
2016-07-28 15:10:00,120.45,120.49,120.45,120.49,4563.0,104.69,104.7248,104.69,104.7248,4563.0
2016-07-28 15:15:00,120.47,120.49,120.44,120.46,3370.0,104.7074,104.7248,104.6813,104.6987,3370.0
2016-07-28 15:20:00,120.46,120.52,120.46,120.5,3300.0,104.6987,104.7509,104.6987,104.7335,3300.0
2016-07-28 15:25:00,120.5,120.52,120.5,120.5,2390.0,104.7335,104.7509,104.7335,104.7335,2390.0
2016-07-28 15:30:00,120.51,120.55,120.5,120.55,6553.0,104.7422,104.7769,104.7335,104.7769,6553.0
2016-07-28 15:35:00,120.56,120.58,120.54,120.58,4933.0,104.7856,104.803,104.7682,104.803,4933.0
2016-07-28 15:40:00,120.57,120.61,120.57,120.61,6008.0,104.7943,104.8291,104.7943,104.8291,6008.0
2016-07-28 15:45:00,120.6,120.64,120.6,120.61,11859.0,104.8204,104.8552,104.8204,104.8291,11859.0
2016-07-28 15:50:00,120.6,120.6,120.55,120.55,11139.0,104.8204,104.8204,104.7769,104.7769,11139.0
2016-07-28 15:55:00,120.55,120.58,120.47,120.48,29450.0,104.7769,104.803,104.7074,104.7161,29450.0
2016-07-29 09:30:00,120.38,120.48,120.29,120.45,45512.0,104.6292,104.7161,104.551,104.69,45512.0
2016-07-29 09:35:00,120.46,120.46,120.42,120.42,10211.0,104.6987,104.6987,104.6639,104.6639,10211.0
2016-07-29 09:40:00,120.42,120.45,120.4,120.45,5783.0,104.6639,104.69,104.6466,104.69,5783.0
2016-07-29 09:45:00,120.46,120.5,120.36,120.37,6860.0,104.6987,104.7335,104.6118,104.6205,6860.0
2016-07-29 09:50:00,120.41,120.42,120.27,120.27,9900.0,104.6553,104.6639,104.5336,104.5336,9900.0
2016-07-29 09:55:00,120.27,120.3,120.22,120.3,3925.0,104.5336,104.5596,104.4901,104.5596,3925.0
2016-07-29 10:00:00,120.28,120.32,120.1,120.1,23111.0,104.5423,104.577,104.3858,104.3858,23111.0
2016-07-29 10:05:00,120.12,120.19,120.09,120.17,89337.0,104.4032,104.464,104.3771,104.4467,89337.0
2016-07-29 10:10:00,120.17,120.32,120.15,120.3,39350.0,104.4467,104.577,104.4293,104.5596,39350.0
2016-07-29 10:15:00,120.29,120.29,120.19,120.21,10812.0,104.551,104.551,104.464,104.4814,10812.0
2016-07-29 10:20:00,120.22,120.26,120.21,120.22,3638.0,104.4901,104.5249,104.4814,104.4901,3638.0
2016-07-29 10:25:00,120.23,120.24,120.17,120.22,4900.0,104.4988,104.5075,104.4467,104.4901,4900.0
2016-07-29 10:30:00,120.25,120.27,120.23,120.26,6256.0,104.5162,104.5336,104.4988,104.5249,6256.0
2016-07-29 10:35:00,120.28,120.47,120.28,120.46,5000.0,104.5423,104.7074,104.5423,104.6987,5000.0
2016-07-29 10:40:00,120.47,120.47,120.41,120.43,4164.0,104.7074,104.7074,104.6553,104.6726,4164.0
2016-07-29 10:45:00,120.44,120.52,120.44,120.52,4700.0,104.6813,104.7509,104.6813,104.7509,4700.0
2016-07-29 10:50:00,120.53,120.59,120.53,120.58,3683.0,104.7596,104.8117,104.7596,104.803,3683.0
2016-07-29 10:55:00,120.61,120.61,120.57,120.6,700.0,104.8291,104.8291,104.7943,104.8204,700.0
2016-07-29 11:00:00,120.57,120.63,120.56,120.61,5072.0,104.7943,104.8465,104.7856,104.8291,5072.0
2016-07-29 11:05:00,120.63,120.66,120.62,120.63,5600.0,104.8465,104.8725,104.8378,104.8465,5600.0
2016-07-29 11:10:00,120.64,120.73,120.64,120.7,3600.0,104.8552,104.9334,104.8552,104.9073,3600.0
2016-07-29 11:15:00,120.7,120.71,120.69,120.69,3000.0,104.9073,104.916,104.8986,104.8986,3000.0
2016-07-29 11:20:00,120.69,120.76,120.68,120.76,3500.0,104.8986,104.9595,104.8899,104.9595,3500.0
2016-07-29 11:25:00,120.74,120.74,120.69,120.69,4081.0,104.9421,104.9421,104.8986,104.8986,4081.0
2016-07-29 11:30:00,120.69,120.71,120.67,120.71,2200.0,104.8986,104.916,104.8812,104.916,2200.0
2016-07-29 11:35:00,120.74,120.84,120.74,120.82,3668.0,104.9421,105.029,104.9421,105.0116,3668.0
2016-07-29 11:40:00,120.82,120.83,120.77,120.8,1900.0,105.0116,105.0203,104.9681,104.9942,1900.0
2016-07-29 11:45:00,120.81,120.83,120.77,120.77,4352.0,105.0029,105.0203,104.9681,104.9681,4352.0
2016-07-29 11:50:00,120.75,120.78,120.75,120.76,2740.0,104.9508,104.9768,104.9508,104.9595,2740.0
2016-07-29 11:55:00,120.76,120.79,120.76,120.78,3737.0,104.9595,104.9855,104.9595,104.9768,3737.0
2016-07-29 12:00:00,120.8,120.86,120.8,120.85,3379.0,104.9942,105.0464,104.9942,105.0377,3379.0
2016-07-29 12:05:00,120.88,120.9,120.88,120.88,2804.0,105.0638,105.0811,105.0638,105.0638,2804.0
2016-07-29 12:10:00,120.87,120.88,120.84,120.86,11702.0,105.0551,105.0638,105.029,105.0464,11702.0
2016-07-29 12:15:00,120.86,120.87,120.81,120.82,6905.0,105.0464,105.0551,105.0029,105.0116,6905.0
2016-07-29 12:20:00,120.81,120.81,120.78,120.78,4310.0,105.0029,105.0029,104.9768,104.9768,4310.0
2016-07-29 12:25:00,120.78,120.8,120.73,120.73,5904.0,104.9768,104.9942,104.9334,104.9334,5904.0
2016-07-29 12:30:00,120.72,120.77,120.72,120.76,6306.0,104.9247,104.9681,104.9247,104.9595,6306.0
2016-07-29 12:35:00,120.75,120.79,120.74,120.75,7095.0,104.9508,104.9855,104.9421,104.9508,7095.0
2016-07-29 12:40:00,120.73,120.74,120.67,120.68,4200.0,104.9334,104.9421,104.8812,104.8899,4200.0
2016-07-29 12:45:00,120.68,120.68,120.62,120.65,8258.0,104.8899,104.8899,104.8378,104.8638,8258.0
2016-07-29 12:50:00,120.63,120.65,120.6,120.64,8042.0,104.8465,104.8638,104.8204,104.8552,8042.0
2016-07-29 12:55:00,120.65,120.68,120.64,120.66,2479.0,104.8638,104.8899,104.8552,104.8725,2479.0
2016-07-29 13:00:00,120.64,120.66,120.62,120.64,4926.0,104.8552,104.8725,104.8378,104.8552,4926.0
2016-07-29 13:05:00,120.65,120.67,120.61,120.67,2968.0,104.8638,104.8812,104.8291,104.8812,2968.0
2016-07-29 13:10:00,120.67,120.71,120.67,120.69,3923.0,104.8812,104.916,104.8812,104.8986,3923.0
2016-07-29 13:15:00,120.71,120.71,120.67,120.67,2627.0,104.916,104.916,104.8812,104.8812,2627.0
2016-07-29 13:20:00,120.68,120.73,120.67,120.7,5732.0,104.8899,104.9334,104.8812,104.9073,5732.0
2016-07-29 13:25:00,120.73,120.74,120.71,120.73,2000.0,104.9334,104.9421,104.916,104.9334,2000.0
2016-07-29 13:30:00,120.73,120.77,120.72,120.76,1968.0,104.9334,104.9681,104.9247,104.9595,1968.0
2016-07-29 13:35:00,120.77,120.78,120.75,120.75,4900.0,104.9681,104.9768,104.9508,104.9508,4900.0
2016-07-29 13:40:00,120.75,120.76,120.68,120.7,13443.0,104.9508,104.9595,104.8899,104.9073,13443.0
2016-07-29 13:45:00,120.7,120.75,120.7,120.75,2970.0,104.9073,104.9508,104.9073,104.9508,2970.0
2016-07-29 13:50:00,120.75,120.79,120.75,120.78,6898.0,104.9508,104.9855,104.9508,104.9768,6898.0
2016-07-29 13:55:00,120.77,120.79,120.76,120.77,8778.0,104.9681,104.9855,104.9595,104.9681,8778.0
2016-07-29 14:00:00,120.77,120.77,120.75,120.75,4862.0,104.9681,104.9681,104.9508,104.9508,4862.0
2016-07-29 14:05:00,120.74,120.78,120.74,120.78,5365.0,104.9421,104.9768,104.9421,104.9768,5365.0
2016-07-29 14:10:00,120.79,120.79,120.75,120.77,7784.0,104.9855,104.9855,104.9508,104.9681,7784.0
2016-07-29 14:15:00,120.75,120.78,120.75,120.78,5782.0,104.9508,104.9768,104.9508,104.9768,5782.0
2016-07-29 14:20:00,120.77,120.82,120.77,120.82,2900.0,104.9681,105.0116,104.9681,105.0116,2900.0
2016-07-29 14:25:00,120.81,120.84,120.79,120.83,304387.0,105.0029,105.029,104.9855,105.0203,304387.0
2016-07-29 14:30:00,120.82,120.82,120.75,120.75,6673.0,105.0116,105.0116,104.9508,104.9508,6673.0
2016-07-29 14:35:00,120.73,120.74,120.62,120.64,9972.0,104.9334,104.9421,104.8378,104.8552,9972.0
2016-07-29 14:40:00,120.64,120.67,120.64,120.67,7553.0,104.8552,104.8812,104.8552,104.8812,7553.0
2016-07-29 14:45:00,120.66,120.69,120.63,120.69,4697.0,104.8725,104.8986,104.8465,104.8986,4697.0
2016-07-29 14:50:00,120.69,120.74,120.69,120.73,5500.0,104.8986,104.9421,104.8986,104.9334,5500.0
2016-07-29 14:55:00,120.73,120.74,120.69,120.72,10100.0,104.9334,104.9421,104.8986,104.9247,10100.0
2016-07-29 15:00:00,120.72,120.73,120.65,120.66,20926.0,104.9247,104.9334,104.8638,104.8725,20926.0
2016-07-29 15:05:00,120.67,120.67,120.58,120.67,13215.0,104.8812,104.8812,104.803,104.8812,13215.0
2016-07-29 15:10:00,120.66,120.71,120.63,120.65,11600.0,104.8725,104.916,104.8465,104.8638,11600.0
2016-07-29 15:15:00,120.66,120.68,120.63,120.63,10204.0,104.8725,104.8899,104.8465,104.8465,10204.0
2016-07-29 15:20:00,120.63,120.67,120.63,120.64,7101.0,104.8465,104.8812,104.8465,104.8552,7101.0
2016-07-29 15:25:00,120.63,120.66,120.62,120.62,6168.0,104.8465,104.8725,104.8378,104.8378,6168.0
2016-07-29 15:30:00,120.63,120.68,120.6,120.66,21432.0,104.8465,104.8899,104.8204,104.8725,21432.0
2016-07-29 15:35:00,120.66,120.69,120.63,120.64,20025.0,104.8725,104.8986,104.8465,104.8552,20025.0
2016-07-29 15:40:00,120.65,120.75,120.65,120.75,12722.0,104.8638,104.9508,104.8638,104.9508,12722.0
2016-07-29 15:45:00,120.75,120.86,120.75,120.85,39001.0,104.9508,105.0464,104.9508,105.0377,39001.0
2016-07-29 15:50:00,120.86,120.86,120.78,120.8,30682.0,105.0464,105.0464,104.9768,104.9942,30682.0
2016-07-29 15:55:00,120.79,120.8,120.66,120.67,458598.0,104.9855,104.9942,104.8725,104.8812,458598.0
2016-08-01 09:30:00,120.78,120.78,120.66,120.67,15416.0,104.9768,104.9768,104.8725,104.8812,15416.0
2016-08-01 09:35:00,120.62,120.62,120.42,120.42,9900.0,104.8378,104.8378,104.6639,104.6639,9900.0
2016-08-01 09:40:00,120.43,120.5,120.39,120.49,12511.0,104.6726,104.7335,104.6379,104.7248,12511.0
2016-08-01 09:45:00,120.52,120.55,120.44,120.44,6600.0,104.7509,104.7769,104.6813,104.6813,6600.0
2016-08-01 09:50:00,120.46,120.55,120.45,120.54,9657.0,104.6987,104.7769,104.69,104.7682,9657.0
2016-08-01 09:55:00,120.55,120.59,120.48,120.59,5715.0,104.7769,104.8117,104.7161,104.8117,5715.0
2016-08-01 10:00:00,120.57,120.58,120.51,120.52,17451.0,104.7943,104.803,104.7422,104.7509,17451.0
2016-08-01 10:05:00,120.51,120.68,120.51,120.65,4878.0,104.7422,104.8899,104.7422,104.8638,4878.0
2016-08-01 10:10:00,120.65,120.68,120.6,120.62,9112.0,104.8638,104.8899,104.8204,104.8378,9112.0
2016-08-01 10:15:00,120.63,120.78,120.63,120.76,12218.0,104.8465,104.9768,104.8465,104.9595,12218.0
2016-08-01 10:20:00,120.76,120.77,120.69,120.7,74907.0,104.9595,104.9681,104.8986,104.9073,74907.0
2016-08-01 10:25:00,120.72,120.79,120.7,120.73,38615.0,104.9247,104.9855,104.9073,104.9334,38615.0
2016-08-01 10:30:00,120.74,120.76,120.71,120.71,3796.0,104.9421,104.9595,104.916,104.916,3796.0
2016-08-01 10:35:00,120.7,120.72,120.61,120.61,19064.0,104.9073,104.9247,104.8291,104.8291,19064.0
2016-08-01 10:40:00,120.65,120.74,120.65,120.72,10951.0,104.8638,104.9421,104.8638,104.9247,10951.0
2016-08-01 10:45:00,120.7,120.76,120.68,120.73,4206.0,104.9073,104.9595,104.8899,104.9334,4206.0
2016-08-01 10:50:00,120.78,120.79,120.76,120.78,3100.0,104.9768,104.9855,104.9595,104.9768,3100.0
2016-08-01 10:55:00,120.73,120.81,120.73,120.81,2742.0,104.9334,105.0029,104.9334,105.0029,2742.0
2016-08-01 11:00:00,120.79,120.79,120.74,120.79,4276.0,104.9855,104.9855,104.9421,104.9855,4276.0
2016-08-01 11:05:00,120.79,120.89,120.79,120.89,3903.0,104.9855,105.0724,104.9855,105.0724,3903.0
2016-08-01 11:10:00,120.9,120.97,120.9,120.95,6318.0,105.0811,105.142,105.0811,105.1246,6318.0
2016-08-01 11:15:00,120.95,120.96,120.93,120.95,7782.0,105.1246,105.1333,105.1072,105.1246,7782.0
2016-08-01 11:20:00,120.96,120.96,120.93,120.93,3897.0,105.1333,105.1333,105.1072,105.1072,3897.0
2016-08-01 11:25:00,120.93,120.96,120.85,120.85,5700.0,105.1072,105.1333,105.0377,105.0377,5700.0
2016-08-01 11:30:00,120.87,120.91,120.83,120.86,9764.0,105.0551,105.0898,105.0203,105.0464,9764.0
2016-08-01 11:35:00,120.87,120.87,120.81,120.83,4000.0,105.0551,105.0551,105.0029,105.0203,4000.0
2016-08-01 11:40:00,120.82,120.84,120.79,120.83,5025.0,105.0116,105.029,104.9855,105.0203,5025.0
2016-08-01 11:45:00,120.82,120.85,120.82,120.82,3700.0,105.0116,105.0377,105.0116,105.0116,3700.0
2016-08-01 11:50:00,120.81,120.81,120.67,120.68,6765.0,105.0029,105.0029,104.8812,104.8899,6765.0
2016-08-01 11:55:00,120.67,120.69,120.66,120.66,5319.0,104.8812,104.8986,104.8725,104.8725,5319.0
2016-08-01 12:00:00,120.65,120.66,120.64,120.64,6600.0,104.8638,104.8725,104.8552,104.8552,6600.0
2016-08-01 12:05:00,120.63,120.63,120.47,120.48,14532.0,104.8465,104.8465,104.7074,104.7161,14532.0
2016-08-01 12:10:00,120.47,120.47,120.34,120.34,14720.0,104.7074,104.7074,104.5944,104.5944,14720.0
2016-08-01 12:15:00,120.33,120.38,120.3,120.37,19802.0,104.5857,104.6292,104.5596,104.6205,19802.0
2016-08-01 12:20:00,120.37,120.38,120.29,120.32,14776.0,104.6205,104.6292,104.551,104.577,14776.0
2016-08-01 12:25:00,120.32,120.37,120.28,120.36,7350.0,104.577,104.6205,104.5423,104.6118,7350.0
2016-08-01 12:30:00,120.36,120.39,120.32,120.36,8100.0,104.6118,104.6379,104.577,104.6118,8100.0
2016-08-01 12:35:00,120.38,120.47,120.36,120.47,4685.0,104.6292,104.7074,104.6118,104.7074,4685.0
2016-08-01 12:40:00,120.47,120.47,120.44,120.44,3025.0,104.7074,104.7074,104.6813,104.6813,3025.0
2016-08-01 12:45:00,120.43,120.47,120.4,120.45,5900.0,104.6726,104.7074,104.6466,104.69,5900.0
2016-08-01 12:50:00,120.45,120.46,120.43,120.44,5518.0,104.69,104.6987,104.6726,104.6813,5518.0
2016-08-01 12:55:00,120.43,120.43,120.39,120.41,6500.0,104.6726,104.6726,104.6379,104.6553,6500.0
2016-08-01 13:00:00,120.43,120.45,120.35,120.35,7545.0,104.6726,104.69,104.6031,104.6031,7545.0
2016-08-01 13:05:00,120.36,120.42,120.34,120.42,6434.0,104.6118,104.6639,104.5944,104.6639,6434.0
2016-08-01 13:10:00,120.42,120.5,120.4,120.49,5681.0,104.6639,104.7335,104.6466,104.7248,5681.0
2016-08-01 13:15:00,120.49,120.52,120.49,120.51,3250.0,104.7248,104.7509,104.7248,104.7422,3250.0
2016-08-01 13:20:00,120.51,120.55,120.48,120.51,12469.0,104.7422,104.7769,104.7161,104.7422,12469.0
2016-08-01 13:25:00,120.52,120.52,120.48,120.52,3706.0,104.7509,104.7509,104.7161,104.7509,3706.0
2016-08-01 13:30:00,120.52,120.52,120.48,120.5,8464.0,104.7509,104.7509,104.7161,104.7335,8464.0
2016-08-01 13:35:00,120.51,120.54,120.5,120.5,4540.0,104.7422,104.7682,104.7335,104.7335,4540.0
2016-08-01 13:40:00,120.49,120.49,120.41,120.44,7420.0,104.7248,104.7248,104.6553,104.6813,7420.0
2016-08-01 13:45:00,120.44,120.45,120.4,120.41,3649.0,104.6813,104.69,104.6466,104.6553,3649.0
2016-08-01 13:50:00,120.41,120.43,120.36,120.37,3486.0,104.6553,104.6726,104.6118,104.6205,3486.0
2016-08-01 13:55:00,120.37,120.58,120.37,120.57,10647.0,104.6205,104.803,104.6205,104.7943,10647.0
2016-08-01 14:00:00,120.57,120.63,120.56,120.57,6000.0,104.7943,104.8465,104.7856,104.7943,6000.0
2016-08-01 14:05:00,120.58,120.6,120.54,120.54,9108.0,104.803,104.8204,104.7682,104.7682,9108.0
2016-08-01 14:10:00,120.54,120.54,120.43,120.49,13901.0,104.7682,104.7682,104.6726,104.7248,13901.0
2016-08-01 14:15:00,120.51,120.55,120.45,120.48,12726.0,104.7422,104.7769,104.69,104.7161,12726.0
2016-08-01 14:20:00,120.49,120.55,120.48,120.54,10449.0,104.7248,104.7769,104.7161,104.7682,10449.0
2016-08-01 14:25:00,120.55,120.57,120.43,120.46,12379.0,104.7769,104.7943,104.6726,104.6987,12379.0
2016-08-01 14:30:00,120.46,120.52,120.44,120.47,7560.0,104.6987,104.7509,104.6813,104.7074,7560.0
2016-08-01 14:35:00,120.47,120.54,120.47,120.5,15606.0,104.7074,104.7682,104.7074,104.7335,15606.0
2016-08-01 14:40:00,120.51,120.51,120.47,120.49,6081.0,104.7422,104.7422,104.7074,104.7248,6081.0
2016-08-01 14:45:00,120.49,120.57,120.49,120.55,6950.0,104.7248,104.7943,104.7248,104.7769,6950.0
2016-08-01 14:50:00,120.57,120.57,120.47,120.48,7108.0,104.7943,104.7943,104.7074,104.7161,7108.0
2016-08-01 14:55:00,120.48,120.55,120.47,120.55,7950.0,104.7161,104.7769,104.7074,104.7769,7950.0
2016-08-01 15:00:00,120.54,120.55,120.5,120.51,11444.0,104.7682,104.7769,104.7335,104.7422,11444.0
2016-08-01 15:05:00,120.51,120.52,120.45,120.45,4588.0,104.7422,104.7509,104.69,104.69,4588.0
2016-08-01 15:10:00,120.44,120.56,120.44,120.46,8075.0,104.6813,104.7856,104.6813,104.6987,8075.0
2016-08-01 15:15:00,120.46,120.48,120.37,120.39,12328.0,104.6987,104.7161,104.6205,104.6379,12328.0
2016-08-01 15:20:00,120.39,120.39,120.32,120.37,20032.0,104.6379,104.6379,104.577,104.6205,20032.0
2016-08-01 15:25:00,120.37,120.39,120.31,120.32,14550.0,104.6205,104.6379,104.5683,104.577,14550.0
2016-08-01 15:30:00,120.34,120.41,120.34,120.37,8788.0,104.5944,104.6553,104.5944,104.6205,8788.0
2016-08-01 15:35:00,120.38,120.45,120.37,120.44,15462.0,104.6292,104.69,104.6205,104.6813,15462.0
2016-08-01 15:40:00,120.43,120.49,120.4,120.45,15990.0,104.6726,104.7248,104.6466,104.69,15990.0
2016-08-01 15:45:00,120.46,120.53,120.45,120.47,11901.0,104.6987,104.7596,104.69,104.7074,11901.0
2016-08-01 15:50:00,120.47,120.47,120.4,120.41,19521.0,104.7074,104.7074,104.6466,104.6553,19521.0
2016-08-01 15:55:00,120.42,120.55,120.38,120.53,25726.0,104.6639,104.7769,104.6292,104.7596,25726.0
2016-08-02 09:30:00,120.39,120.48,120.38,120.48,5478.0,104.6379,104.7161,104.6292,104.7161,5478.0
2016-08-02 09:35:00,120.43,120.48,120.2,120.24,14477.0,104.6726,104.7161,104.4727,104.5075,14477.0
2016-08-02 09:40:00,120.23,120.28,120.16,120.25,16891.0,104.4988,104.5423,104.438,104.5162,16891.0
2016-08-02 09:45:00,120.24,120.29,120.12,120.21,6294.0,104.5075,104.551,104.4032,104.4814,6294.0
2016-08-02 09:50:00,120.21,120.27,120.13,120.13,6200.0,104.4814,104.5336,104.4119,104.4119,6200.0
2016-08-02 09:55:00,120.15,120.25,120.12,120.19,11300.0,104.4293,104.5162,104.4032,104.464,11300.0
2016-08-02 10:00:00,120.21,120.21,120.1,120.12,12796.0,104.4814,104.4814,104.3858,104.4032,12796.0
2016-08-02 10:05:00,120.07,120.07,119.95,119.95,6169.0,104.3597,104.3597,104.2554,104.2554,6169.0
2016-08-02 10:10:00,119.95,119.95,119.85,119.93,10721.0,104.2554,104.2554,104.1685,104.2381,10721.0
2016-08-02 10:15:00,119.93,119.93,119.75,119.75,6600.0,104.2381,104.2381,104.0816,104.0816,6600.0
2016-08-02 10:20:00,119.76,119.84,119.71,119.83,6899.0,104.0903,104.1598,104.0468,104.1511,6899.0
2016-08-02 10:25:00,119.82,119.85,119.77,119.83,7997.0,104.1424,104.1685,104.099,104.1511,7997.0
2016-08-02 10:30:00,119.84,119.88,119.78,119.79,8049.0,104.1598,104.1946,104.1077,104.1164,8049.0
2016-08-02 10:35:00,119.79,119.82,119.75,119.78,7102.0,104.1164,104.1424,104.0816,104.1077,7102.0
2016-08-02 10:40:00,119.77,119.77,119.65,119.67,7813.0,104.099,104.099,103.9947,104.0121,7813.0
2016-08-02 10:45:00,119.65,119.68,119.54,119.54,11357.0,103.9947,104.0208,103.8991,103.8991,11357.0
2016-08-02 10:50:00,119.53,119.53,119.41,119.47,133336.0,103.8904,103.8904,103.7861,103.8382,133336.0
2016-08-02 10:55:00,119.48,119.52,119.39,119.39,50117.0,103.8469,103.8817,103.7687,103.7687,50117.0
2016-08-02 11:00:00,119.42,119.5,119.42,119.46,12300.0,103.7948,103.8643,103.7948,103.8296,12300.0
2016-08-02 11:05:00,119.44,119.56,119.43,119.56,7533.0,103.8122,103.9165,103.8035,103.9165,7533.0
2016-08-02 11:10:00,119.55,119.56,119.54,119.55,7259.0,103.9078,103.9165,103.8991,103.9078,7259.0
2016-08-02 11:15:00,119.58,119.59,119.53,119.53,7000.0,103.9339,103.9425,103.8904,103.8904,7000.0
2016-08-02 11:20:00,119.52,119.68,119.5,119.66,9200.0,103.8817,104.0208,103.8643,104.0034,9200.0
2016-08-02 11:25:00,119.66,119.67,119.59,119.6,10775.0,104.0034,104.0121,103.9425,103.9512,10775.0
2016-08-02 11:30:00,119.58,119.62,119.54,119.55,7974.0,103.9339,103.9686,103.8991,103.9078,7974.0
2016-08-02 11:35:00,119.55,119.55,119.48,119.5,5004.0,103.9078,103.9078,103.8469,103.8643,5004.0
2016-08-02 11:40:00,119.51,119.52,119.48,119.51,3600.0,103.873,103.8817,103.8469,103.873,3600.0
2016-08-02 11:45:00,119.51,119.6,119.5,119.59,4047.0,103.873,103.9512,103.8643,103.9425,4047.0
2016-08-02 11:50:00,119.58,119.58,119.51,119.51,6207.0,103.9339,103.9339,103.873,103.873,6207.0
2016-08-02 11:55:00,119.5,119.5,119.44,119.47,5271.0,103.8643,103.8643,103.8122,103.8382,5271.0
2016-08-02 12:00:00,119.51,119.51,119.43,119.43,1800.0,103.873,103.873,103.8035,103.8035,1800.0
2016-08-02 12:05:00,119.42,119.48,119.36,119.48,4300.0,103.7948,103.8469,103.7426,103.8469,4300.0
2016-08-02 12:10:00,119.46,119.56,119.43,119.56,5300.0,103.8296,103.9165,103.8035,103.9165,5300.0
2016-08-02 12:15:00,119.55,119.59,119.51,119.55,5800.0,103.9078,103.9425,103.873,103.9078,5800.0
2016-08-02 12:20:00,119.57,119.59,119.55,119.58,3855.0,103.9252,103.9425,103.9078,103.9339,3855.0
2016-08-02 12:25:00,119.56,119.57,119.53,119.53,9040.0,103.9165,103.9252,103.8904,103.8904,9040.0
2016-08-02 12:30:00,119.52,119.55,119.48,119.5,2989.0,103.8817,103.9078,103.8469,103.8643,2989.0
2016-08-02 12:35:00,119.53,119.54,119.47,119.49,4328.0,103.8904,103.8991,103.8382,103.8556,4328.0
2016-08-02 12:40:00,119.49,119.55,119.49,119.55,2500.0,103.8556,103.9078,103.8556,103.9078,2500.0
2016-08-02 12:45:00,119.55,119.56,119.5,119.53,3955.0,103.9078,103.9165,103.8643,103.8904,3955.0
2016-08-02 12:50:00,119.53,119.53,119.43,119.43,5609.0,103.8904,103.8904,103.8035,103.8035,5609.0
2016-08-02 12:55:00,119.44,119.44,119.29,119.34,7678.0,103.8122,103.8122,103.6818,103.7253,7678.0
2016-08-02 13:00:00,119.35,119.35,119.28,119.28,6617.0,103.7339,103.7339,103.6731,103.6731,6617.0
2016-08-02 13:05:00,119.29,119.29,119.2,119.2,2658.0,103.6818,103.6818,103.6036,103.6036,2658.0
2016-08-02 13:10:00,119.2,119.24,119.19,119.19,4392.0,103.6036,103.6383,103.5949,103.5949,4392.0
2016-08-02 13:15:00,119.21,119.26,119.21,119.25,2200.0,103.6123,103.6557,103.6123,103.647,2200.0
2016-08-02 13:20:00,119.26,119.28,119.24,119.27,4996.0,103.6557,103.6731,103.6383,103.6644,4996.0
2016-08-02 13:25:00,119.28,119.35,119.28,119.34,2829.0,103.6731,103.7339,103.6731,103.7253,2829.0
2016-08-02 13:30:00,119.35,119.35,119.3,119.31,2282.0,103.7339,103.7339,103.6905,103.6992,2282.0
2016-08-02 13:35:00,119.31,119.35,119.27,119.27,9185.0,103.6992,103.7339,103.6644,103.6644,9185.0
2016-08-02 13:40:00,119.28,119.29,119.22,119.29,3896.0,103.6731,103.6818,103.621,103.6818,3896.0
2016-08-02 13:45:00,119.32,119.37,119.31,119.35,1800.0,103.7079,103.7513,103.6992,103.7339,1800.0
2016-08-02 13:50:00,119.36,119.38,119.33,119.36,7321.0,103.7426,103.76,103.7166,103.7426,7321.0
2016-08-02 13:55:00,119.37,119.37,119.33,119.33,3883.0,103.7513,103.7513,103.7166,103.7166,3883.0
2016-08-02 14:00:00,119.33,119.38,119.3,119.32,6442.0,103.7166,103.76,103.6905,103.7079,6442.0
2016-08-02 14:05:00,119.32,119.5,119.31,119.5,302709.0,103.7079,103.8643,103.6992,103.8643,302709.0
2016-08-02 14:10:00,119.51,119.55,119.48,119.54,15482.0,103.873,103.9078,103.8469,103.8991,15482.0
2016-08-02 14:15:00,119.54,119.54,119.47,119.5,5100.0,103.8991,103.8991,103.8382,103.8643,5100.0
2016-08-02 14:20:00,119.51,119.57,119.46,119.57,13577.0,103.873,103.9252,103.8296,103.9252,13577.0
2016-08-02 14:25:00,119.58,119.63,119.57,119.59,18061.0,103.9339,103.9773,103.9252,103.9425,18061.0
2016-08-02 14:30:00,119.58,119.58,119.55,119.56,2383.0,103.9339,103.9339,103.9078,103.9165,2383.0
2016-08-02 14:35:00,119.57,119.59,119.53,119.53,3587.0,103.9252,103.9425,103.8904,103.8904,3587.0
2016-08-02 14:40:00,119.53,119.75,119.53,119.75,22849.0,103.8904,104.0816,103.8904,104.0816,22849.0
2016-08-02 14:45:00,119.74,119.76,119.69,119.75,11396.0,104.0729,104.0903,104.0295,104.0816,11396.0
2016-08-02 14:50:00,119.74,119.75,119.64,119.64,18223.0,104.0729,104.0816,103.986,103.986,18223.0
2016-08-02 14:55:00,119.63,119.66,119.61,119.62,6234.0,103.9773,104.0034,103.9599,103.9686,6234.0
2016-08-02 15:00:00,119.64,119.71,119.63,119.7,3452.0,103.986,104.0468,103.9773,104.0381,3452.0
2016-08-02 15:05:00,119.69,119.71,119.65,119.67,4759.0,104.0295,104.0468,103.9947,104.0121,4759.0
2016-08-02 15:10:00,119.68,119.68,119.57,119.6,6500.0,104.0208,104.0208,103.9252,103.9512,6500.0
2016-08-02 15:15:00,119.57,119.62,119.56,119.62,3296.0,103.9252,103.9686,103.9165,103.9686,3296.0
2016-08-02 15:20:00,119.61,119.67,119.59,119.67,1700.0,103.9599,104.0121,103.9425,104.0121,1700.0
2016-08-02 15:25:00,119.66,119.69,119.64,119.65,2727.0,104.0034,104.0295,103.986,103.9947,2727.0
2016-08-02 15:30:00,119.64,119.69,119.63,119.68,5920.0,103.986,104.0295,103.9773,104.0208,5920.0
2016-08-02 15:35:00,119.68,119.77,119.66,119.76,22775.0,104.0208,104.099,104.0034,104.0903,22775.0
2016-08-02 15:40:00,119.76,119.76,119.64,119.74,15914.0,104.0903,104.0903,103.986,104.0729,15914.0
2016-08-02 15:45:00,119.74,119.82,119.73,119.76,8259.0,104.0729,104.1424,104.0642,104.0903,8259.0
2016-08-02 15:50:00,119.76,119.77,119.71,119.72,17519.0,104.0903,104.099,104.0468,104.0555,17519.0
2016-08-02 15:55:00,119.73,119.74,119.68,119.72,45810.0,104.0642,104.0729,104.0208,104.0555,45810.0
2016-08-03 09:30:00,119.65,119.74,119.53,119.59,3232.0,103.9947,104.0729,103.8904,103.9425,3232.0
2016-08-03 09:35:00,119.55,119.61,119.47,119.61,16335.0,103.9078,103.9599,103.8382,103.9599,16335.0
2016-08-03 09:40:00,119.65,119.77,119.64,119.77,3243.0,103.9947,104.099,103.986,104.099,3243.0
2016-08-03 09:45:00,119.79,119.8,119.73,119.78,5000.0,104.1164,104.1251,104.0642,104.1077,5000.0
2016-08-03 09:50:00,119.74,119.79,119.7,119.75,3743.0,104.0729,104.1164,104.0381,104.0816,3743.0
2016-08-03 09:55:00,119.7,119.74,119.68,119.71,2900.0,104.0381,104.0729,104.0208,104.0468,2900.0
2016-08-03 10:00:00,119.73,119.83,119.68,119.8,10277.0,104.0642,104.1511,104.0208,104.1251,10277.0
2016-08-03 10:05:00,119.81,119.84,119.73,119.78,2539.0,104.1338,104.1598,104.0642,104.1077,2539.0
2016-08-03 10:10:00,119.78,119.87,119.78,119.87,900.0,104.1077,104.1859,104.1077,104.1859,900.0
2016-08-03 10:15:00,119.91,119.91,119.82,119.82,3711.0,104.2207,104.2207,104.1424,104.1424,3711.0
2016-08-03 10:20:00,119.84,119.86,119.81,119.81,1853.0,104.1598,104.1772,104.1338,104.1338,1853.0
2016-08-03 10:25:00,119.8,119.84,119.78,119.81,15693.0,104.1251,104.1598,104.1077,104.1338,15693.0
2016-08-03 10:30:00,119.79,119.93,119.68,119.9,25059.0,104.1164,104.2381,104.0208,104.212,25059.0
2016-08-03 10:35:00,119.93,119.94,119.84,119.86,8062.0,104.2381,104.2467,104.1598,104.1772,8062.0
2016-08-03 10:40:00,119.87,119.95,119.87,119.94,3500.0,104.1859,104.2554,104.1859,104.2467,3500.0
2016-08-03 10:45:00,119.91,119.92,119.87,119.88,8219.0,104.2207,104.2294,104.1859,104.1946,8219.0
2016-08-03 10:50:00,119.92,119.97,119.83,119.85,7379.0,104.2294,104.2728,104.1511,104.1685,7379.0
2016-08-03 10:55:00,119.84,119.9,119.77,119.77,11917.0,104.1598,104.212,104.099,104.099,11917.0
2016-08-03 11:00:00,119.8,119.8,119.74,119.75,1850.0,104.1251,104.1251,104.0729,104.0816,1850.0
2016-08-03 11:05:00,119.8,119.84,119.78,119.82,8798.0,104.1251,104.1598,104.1077,104.1424,8798.0
2016-08-03 11:10:00,119.81,119.85,119.8,119.85,7481.0,104.1338,104.1685,104.1251,104.1685,7481.0
2016-08-03 11:15:00,119.88,119.89,119.82,119.83,7527.0,104.1946,104.2033,104.1424,104.1511,7527.0
2016-08-03 11:20:00,119.85,119.95,119.85,119.91,6224.0,104.1685,104.2554,104.1685,104.2207,6224.0
2016-08-03 11:25:00,119.92,119.92,119.88,119.89,3456.0,104.2294,104.2294,104.1946,104.2033,3456.0
2016-08-03 11:30:00,119.87,119.92,119.87,119.92,4989.0,104.1859,104.2294,104.1859,104.2294,4989.0
2016-08-03 11:35:00,119.89,119.9,119.83,119.89,2900.0,104.2033,104.212,104.1511,104.2033,2900.0
2016-08-03 11:40:00,119.89,119.89,119.82,119.84,4270.0,104.2033,104.2033,104.1424,104.1598,4270.0
2016-08-03 11:45:00,119.83,119.86,119.8,119.86,7203.0,104.1511,104.1772,104.1251,104.1772,7203.0
2016-08-03 11:50:00,119.87,119.95,119.86,119.93,3822.0,104.1859,104.2554,104.1772,104.2381,3822.0
2016-08-03 11:55:00,119.94,119.94,119.9,119.94,2509.0,104.2467,104.2467,104.212,104.2467,2509.0
2016-08-03 12:00:00,119.94,119.95,119.9,119.94,3921.0,104.2467,104.2554,104.212,104.2467,3921.0
2016-08-03 12:05:00,119.93,119.94,119.93,119.93,4700.0,104.2381,104.2467,104.2381,104.2381,4700.0
2016-08-03 12:10:00,119.96,119.97,119.93,119.93,3300.0,104.2641,104.2728,104.2381,104.2381,3300.0
2016-08-03 12:15:00,119.94,119.96,119.94,119.95,6298.0,104.2467,104.2641,104.2467,104.2554,6298.0
2016-08-03 12:20:00,119.94,119.94,119.89,119.92,3550.0,104.2467,104.2467,104.2033,104.2294,3550.0
2016-08-03 12:25:00,119.93,119.94,119.91,119.91,2500.0,104.2381,104.2467,104.2207,104.2207,2500.0
2016-08-03 12:30:00,119.92,119.92,119.88,119.91,1900.0,104.2294,104.2294,104.1946,104.2207,1900.0
2016-08-03 12:35:00,119.92,119.97,119.89,119.97,4556.0,104.2294,104.2728,104.2033,104.2728,4556.0
2016-08-03 12:40:00,119.98,120.04,119.98,120.01,3103.0,104.2815,104.3337,104.2815,104.3076,3103.0
2016-08-03 12:45:00,120.03,120.03,119.99,119.99,1200.0,104.325,104.325,104.2902,104.2902,1200.0
2016-08-03 12:50:00,119.98,119.99,119.96,119.99,5675.0,104.2815,104.2902,104.2641,104.2902,5675.0
2016-08-03 12:55:00,119.97,120.0,119.97,119.99,2886.0,104.2728,104.2989,104.2728,104.2902,2886.0
2016-08-03 13:00:00,119.97,119.99,119.96,119.99,6599.0,104.2728,104.2902,104.2641,104.2902,6599.0
2016-08-03 13:05:00,119.97,120.01,119.97,119.99,1800.0,104.2728,104.3076,104.2728,104.2902,1800.0
2016-08-03 13:10:00,119.98,120.04,119.98,120.03,2801.0,104.2815,104.3337,104.2815,104.325,2801.0
2016-08-03 13:15:00,120.03,120.03,119.98,119.99,1668.0,104.325,104.325,104.2815,104.2902,1668.0
2016-08-03 13:20:00,119.99,120.01,119.98,120.0,3224.0,104.2902,104.3076,104.2815,104.2989,3224.0
2016-08-03 13:25:00,119.99,120.01,119.98,120.01,2832.0,104.2902,104.3076,104.2815,104.3076,2832.0
2016-08-03 13:30:00,120.01,120.02,119.99,120.0,2371.0,104.3076,104.3163,104.2902,104.2989,2371.0
2016-08-03 13:35:00,120.0,120.03,119.98,119.98,1983.0,104.2989,104.325,104.2815,104.2815,1983.0
2016-08-03 13:40:00,119.99,120.01,119.96,119.96,4020.0,104.2902,104.3076,104.2641,104.2641,4020.0
2016-08-03 13:45:00,119.96,119.96,119.95,119.95,900.0,104.2641,104.2641,104.2554,104.2554,900.0
2016-08-03 13:50:00,119.96,119.96,119.88,119.9,3799.0,104.2641,104.2641,104.1946,104.212,3799.0
2016-08-03 13:55:00,119.9,119.94,119.89,119.93,1351.0,104.212,104.2467,104.2033,104.2381,1351.0
2016-08-03 14:00:00,119.93,119.96,119.92,119.93,3025.0,104.2381,104.2641,104.2294,104.2381,3025.0
2016-08-03 14:05:00,119.92,119.97,119.91,119.96,1836.0,104.2294,104.2728,104.2207,104.2641,1836.0
2016-08-03 14:10:00,119.96,119.98,119.93,119.93,2300.0,104.2641,104.2815,104.2381,104.2381,2300.0
2016-08-03 14:15:00,119.93,119.96,119.86,119.86,6191.0,104.2381,104.2641,104.1772,104.1772,6191.0
2016-08-03 14:20:00,119.87,119.91,119.87,119.88,22133.0,104.1859,104.2207,104.1859,104.1946,22133.0
2016-08-03 14:25:00,119.88,119.88,119.82,119.82,3316.0,104.1946,104.1946,104.1424,104.1424,3316.0
2016-08-03 14:30:00,119.79,119.87,119.78,119.87,11883.0,104.1164,104.1859,104.1077,104.1859,11883.0
2016-08-03 14:35:00,119.88,119.88,119.84,119.84,7698.0,104.1946,104.1946,104.1598,104.1598,7698.0
2016-08-03 14:40:00,119.85,119.87,119.85,119.86,1664.0,104.1685,104.1859,104.1685,104.1772,1664.0
2016-08-03 14:45:00,119.88,119.88,119.84,119.85,8544.0,104.1946,104.1946,104.1598,104.1685,8544.0
2016-08-03 14:50:00,119.88,119.9,119.88,119.89,2822.0,104.1946,104.212,104.1946,104.2033,2822.0
2016-08-03 14:55:00,119.9,119.91,119.87,119.87,2608.0,104.212,104.2207,104.1859,104.1859,2608.0
2016-08-03 15:00:00,119.86,119.88,119.84,119.88,3807.0,104.1772,104.1946,104.1598,104.1946,3807.0
2016-08-03 15:05:00,119.87,119.9,119.85,119.9,4355.0,104.1859,104.212,104.1685,104.212,4355.0
2016-08-03 15:10:00,119.9,119.93,119.89,119.92,4223.0,104.212,104.2381,104.2033,104.2294,4223.0
2016-08-03 15:15:00,119.93,119.95,119.93,119.93,5354.0,104.2381,104.2554,104.2381,104.2381,5354.0
2016-08-03 15:20:00,119.93,119.97,119.91,119.96,7077.0,104.2381,104.2728,104.2207,104.2641,7077.0
2016-08-03 15:25:00,119.97,120.04,119.96,120.02,18197.0,104.2728,104.3337,104.2641,104.3163,18197.0
2016-08-03 15:30:00,120.03,120.03,119.97,120.0,16520.0,104.325,104.325,104.2728,104.2989,16520.0
2016-08-03 15:35:00,120.0,120.0,119.97,119.99,6299.0,104.2989,104.2989,104.2728,104.2902,6299.0
2016-08-03 15:40:00,120.0,120.0,119.95,119.97,14212.0,104.2989,104.2989,104.2554,104.2728,14212.0
2016-08-03 15:45:00,119.98,120.08,119.98,120.07,10634.0,104.2815,104.3684,104.2815,104.3597,10634.0
2016-08-03 15:50:00,120.08,120.09,120.04,120.05,13859.0,104.3684,104.3771,104.3337,104.3424,13859.0
2016-08-03 15:55:00,120.06,120.15,120.06,120.14,53121.0,104.351,104.4293,104.351,104.4206,53121.0
2016-08-04 09:30:00,120.19,120.3,120.17,120.2,9480.0,104.464,104.5596,104.4467,104.4727,9480.0
2016-08-04 09:35:00,120.22,120.35,120.22,120.33,9440.0,104.4901,104.6031,104.4901,104.5857,9440.0
2016-08-04 09:40:00,120.38,120.39,120.3,120.36,28106.0,104.6292,104.6379,104.5596,104.6118,28106.0
2016-08-04 09:45:00,120.39,120.39,120.27,120.32,11483.0,104.6379,104.6379,104.5336,104.577,11483.0
2016-08-04 09:50:00,120.32,120.34,120.27,120.29,4643.0,104.577,104.5944,104.5336,104.551,4643.0
2016-08-04 09:55:00,120.27,120.27,120.06,120.06,5934.0,104.5336,104.5336,104.351,104.351,5934.0
2016-08-04 10:00:00,120.08,120.12,120.01,120.09,13034.0,104.3684,104.4032,104.3076,104.3771,13034.0
2016-08-04 10:05:00,120.11,120.11,119.94,119.94,8174.0,104.3945,104.3945,104.2467,104.2467,8174.0
2016-08-04 10:10:00,119.96,120.03,119.96,120.01,3105.0,104.2641,104.325,104.2641,104.3076,3105.0
2016-08-04 10:15:00,120.02,120.1,120.0,120.09,6658.0,104.3163,104.3858,104.2989,104.3771,6658.0
2016-08-04 10:20:00,120.07,120.09,120.03,120.06,11167.0,104.3597,104.3771,104.325,104.351,11167.0
2016-08-04 10:25:00,120.08,120.11,120.06,120.1,4809.0,104.3684,104.3945,104.351,104.3858,4809.0
2016-08-04 10:30:00,120.12,120.18,120.12,120.13,8204.0,104.4032,104.4553,104.4032,104.4119,8204.0
2016-08-04 10:35:00,120.14,120.23,120.14,120.2,7388.0,104.4206,104.4988,104.4206,104.4727,7388.0
2016-08-04 10:40:00,120.21,120.24,120.18,120.23,7543.0,104.4814,104.5075,104.4553,104.4988,7543.0
2016-08-04 10:45:00,120.22,120.22,120.17,120.17,2200.0,104.4901,104.4901,104.4467,104.4467,2200.0
2016-08-04 10:50:00,120.2,120.27,120.2,120.21,4542.0,104.4727,104.5336,104.4727,104.4814,4542.0
2016-08-04 10:55:00,120.2,120.33,120.2,120.32,6209.0,104.4727,104.5857,104.4727,104.577,6209.0
2016-08-04 11:00:00,120.29,120.32,120.26,120.31,4979.0,104.551,104.577,104.5249,104.5683,4979.0
2016-08-04 11:05:00,120.29,120.3,120.27,120.3,7534.0,104.551,104.5596,104.5336,104.5596,7534.0
2016-08-04 11:10:00,120.31,120.32,120.2,120.2,7000.0,104.5683,104.577,104.4727,104.4727,7000.0
2016-08-04 11:15:00,120.22,120.24,120.18,120.23,3100.0,104.4901,104.5075,104.4553,104.4988,3100.0
2016-08-04 11:20:00,120.23,120.29,120.2,120.2,3856.0,104.4988,104.551,104.4727,104.4727,3856.0
2016-08-04 11:25:00,120.21,120.26,120.21,120.24,3981.0,104.4814,104.5249,104.4814,104.5075,3981.0
2016-08-04 11:30:00,120.25,120.29,120.24,120.28,7203.0,104.5162,104.551,104.5075,104.5423,7203.0
2016-08-04 11:35:00,120.28,120.32,120.26,120.3,3038.0,104.5423,104.577,104.5249,104.5596,3038.0
2016-08-04 11:40:00,120.31,120.34,120.28,120.34,2535.0,104.5683,104.5944,104.5423,104.5944,2535.0
2016-08-04 11:45:00,120.3,120.32,120.29,120.29,2400.0,104.5596,104.577,104.551,104.551,2400.0
2016-08-04 11:50:00,120.29,120.3,120.28,120.3,1200.0,104.551,104.5596,104.5423,104.5596,1200.0
2016-08-04 11:55:00,120.3,120.39,120.29,120.38,4466.0,104.5596,104.6379,104.551,104.6292,4466.0
2016-08-04 12:00:00,120.39,120.41,120.37,120.4,6200.0,104.6379,104.6553,104.6205,104.6466,6200.0
2016-08-04 12:05:00,120.41,120.46,120.41,120.42,1500.0,104.6553,104.6987,104.6553,104.6639,1500.0
2016-08-04 12:10:00,120.42,120.42,120.39,120.4,2513.0,104.6639,104.6639,104.6379,104.6466,2513.0
2016-08-04 12:15:00,120.4,120.4,120.35,120.36,2187.0,104.6466,104.6466,104.6031,104.6118,2187.0
2016-08-04 12:20:00,120.37,120.4,120.37,120.39,2756.0,104.6205,104.6466,104.6205,104.6379,2756.0
2016-08-04 12:25:00,120.39,120.39,120.36,120.37,3600.0,104.6379,104.6379,104.6118,104.6205,3600.0
2016-08-04 12:30:00,120.36,120.36,120.31,120.35,5578.0,104.6118,104.6118,104.5683,104.6031,5578.0
2016-08-04 12:35:00,120.34,120.35,120.31,120.31,5219.0,104.5944,104.6031,104.5683,104.5683,5219.0
2016-08-04 12:40:00,120.31,120.32,120.29,120.32,1695.0,104.5683,104.577,104.551,104.577,1695.0
2016-08-04 12:45:00,120.33,120.35,120.32,120.32,3325.0,104.5857,104.6031,104.577,104.577,3325.0
2016-08-04 12:50:00,120.34,120.36,120.34,120.34,1200.0,104.5944,104.6118,104.5944,104.5944,1200.0
2016-08-04 12:55:00,120.34,120.34,120.26,120.26,4741.0,104.5944,104.5944,104.5249,104.5249,4741.0
2016-08-04 13:00:00,120.27,120.28,120.24,120.24,2700.0,104.5336,104.5423,104.5075,104.5075,2700.0
2016-08-04 13:05:00,120.23,120.24,120.22,120.24,1700.0,104.4988,104.5075,104.4901,104.5075,1700.0
2016-08-04 13:10:00,120.24,120.25,120.2,120.2,9823.0,104.5075,104.5162,104.4727,104.4727,9823.0
2016-08-04 13:15:00,120.18,120.22,120.16,120.22,4543.0,104.4553,104.4901,104.438,104.4901,4543.0
2016-08-04 13:20:00,120.21,120.25,120.18,120.18,2696.0,104.4814,104.5162,104.4553,104.4553,2696.0
2016-08-04 13:25:00,120.18,120.23,120.16,120.21,13684.0,104.4553,104.4988,104.438,104.4814,13684.0
2016-08-04 13:30:00,120.23,120.23,120.18,120.21,2700.0,104.4988,104.4988,104.4553,104.4814,2700.0
2016-08-04 13:35:00,120.21,120.21,120.18,120.21,4013.0,104.4814,104.4814,104.4553,104.4814,4013.0
2016-08-04 13:40:00,120.21,120.23,120.2,120.23,4739.0,104.4814,104.4988,104.4727,104.4988,4739.0
2016-08-04 13:45:00,120.23,120.25,120.21,120.23,2600.0,104.4988,104.5162,104.4814,104.4988,2600.0
2016-08-04 13:50:00,120.24,120.24,120.2,120.22,1300.0,104.5075,104.5075,104.4727,104.4901,1300.0
2016-08-04 13:55:00,120.22,120.25,120.21,120.24,4795.0,104.4901,104.5162,104.4814,104.5075,4795.0
2016-08-04 14:00:00,120.24,120.28,120.23,120.27,5200.0,104.5075,104.5423,104.4988,104.5336,5200.0
2016-08-04 14:05:00,120.28,120.28,120.26,120.26,800.0,104.5423,104.5423,104.5249,104.5249,800.0
2016-08-04 14:10:00,120.27,120.27,120.21,120.21,1715.0,104.5336,104.5336,104.4814,104.4814,1715.0
2016-08-04 14:15:00,120.2,120.2,120.1,120.12,6740.0,104.4727,104.4727,104.3858,104.4032,6740.0
2016-08-04 14:20:00,120.11,120.14,120.09,120.14,5233.0,104.3945,104.4206,104.3771,104.4206,5233.0
2016-08-04 14:25:00,120.14,120.16,120.12,120.14,3638.0,104.4206,104.438,104.4032,104.4206,3638.0
2016-08-04 14:30:00,120.15,120.16,120.13,120.15,5800.0,104.4293,104.438,104.4119,104.4293,5800.0
2016-08-04 14:35:00,120.15,120.16,120.13,120.13,2106.0,104.4293,104.438,104.4119,104.4119,2106.0
2016-08-04 14:40:00,120.12,120.18,120.11,120.18,4074.0,104.4032,104.4553,104.3945,104.4553,4074.0
2016-08-04 14:45:00,120.17,120.19,120.16,120.16,2361.0,104.4467,104.464,104.438,104.438,2361.0
2016-08-04 14:50:00,120.16,120.2,120.15,120.16,5231.0,104.438,104.4727,104.4293,104.438,5231.0
2016-08-04 14:55:00,120.17,120.2,120.17,120.19,2717.0,104.4467,104.4727,104.4467,104.464,2717.0
2016-08-04 15:00:00,120.16,120.18,120.13,120.16,4169.0,104.438,104.4553,104.4119,104.438,4169.0
2016-08-04 15:05:00,120.19,120.2,120.18,120.2,3800.0,104.464,104.4727,104.4553,104.4727,3800.0
2016-08-04 15:10:00,120.19,120.19,120.15,120.16,10348.0,104.464,104.464,104.4293,104.438,10348.0
2016-08-04 15:15:00,120.18,120.19,120.16,120.18,4150.0,104.4553,104.464,104.438,104.4553,4150.0
2016-08-04 15:20:00,120.18,120.19,120.13,120.15,9798.0,104.4553,104.464,104.4119,104.4293,9798.0
2016-08-04 15:25:00,120.13,120.17,120.13,120.17,22601.0,104.4119,104.4467,104.4119,104.4467,22601.0
2016-08-04 15:30:00,120.19,120.2,120.18,120.19,8400.0,104.464,104.4727,104.4553,104.464,8400.0
2016-08-04 15:35:00,120.19,120.26,120.19,120.26,8737.0,104.464,104.5249,104.464,104.5249,8737.0
2016-08-04 15:40:00,120.26,120.28,120.24,120.24,8703.0,104.5249,104.5423,104.5075,104.5075,8703.0
2016-08-04 15:45:00,120.23,120.3,120.22,120.27,15554.0,104.4988,104.5596,104.4901,104.5336,15554.0
2016-08-04 15:50:00,120.24,120.25,120.22,120.24,5339.0,104.5075,104.5162,104.4901,104.5075,5339.0
2016-08-04 15:55:00,120.25,120.26,120.2,120.23,41919.0,104.5162,104.5249,104.4727,104.4988,41919.0
2016-08-05 09:30:00,120.56,120.75,120.56,120.74,70445.0,104.7856,104.9508,104.7856,104.9421,70445.0
2016-08-05 09:35:00,120.76,120.84,120.71,120.84,91279.0,104.9595,105.029,104.916,105.029,91279.0
2016-08-05 09:40:00,120.84,120.92,120.84,120.9,35025.0,105.029,105.0985,105.029,105.0811,35025.0
2016-08-05 09:45:00,120.93,120.94,120.86,120.9,21078.0,105.1072,105.1159,105.0464,105.0811,21078.0
2016-08-05 09:50:00,120.92,121.0,120.92,120.97,10387.0,105.0985,105.1681,105.0985,105.142,10387.0
2016-08-05 09:55:00,120.99,121.05,120.98,121.03,5950.0,105.1594,105.2115,105.1507,105.1941,5950.0
2016-08-05 10:00:00,121.06,121.07,121.02,121.04,8690.0,105.2202,105.2289,105.1854,105.2028,8690.0
2016-08-05 10:05:00,121.04,121.1,121.03,121.04,24475.0,105.2028,105.255,105.1941,105.2028,24475.0
2016-08-05 10:10:00,121.03,121.08,121.02,121.02,3596.0,105.1941,105.2376,105.1854,105.1854,3596.0
2016-08-05 10:15:00,121.02,121.11,121.01,121.05,4350.0,105.1854,105.2637,105.1767,105.2115,4350.0
2016-08-05 10:20:00,121.05,121.05,121.01,121.02,39248.0,105.2115,105.2115,105.1767,105.1854,39248.0
2016-08-05 10:25:00,121.02,121.03,120.98,121.01,7700.0,105.1854,105.1941,105.1507,105.1767,7700.0
2016-08-05 10:30:00,121.02,121.03,120.96,120.98,6192.0,105.1854,105.1941,105.1333,105.1507,6192.0
2016-08-05 10:35:00,120.97,121.01,120.97,120.97,1960.0,105.142,105.1767,105.142,105.142,1960.0
2016-08-05 10:40:00,120.96,121.03,120.96,121.01,2800.0,105.1333,105.1941,105.1333,105.1767,2800.0
2016-08-05 10:45:00,121.02,121.02,120.97,120.98,5145.0,105.1854,105.1854,105.142,105.1507,5145.0
2016-08-05 10:50:00,120.99,121.05,120.99,121.05,3564.0,105.1594,105.2115,105.1594,105.2115,3564.0
2016-08-05 10:55:00,121.05,121.09,121.04,121.08,4428.0,105.2115,105.2463,105.2028,105.2376,4428.0
2016-08-05 11:00:00,121.08,121.16,121.07,121.13,3400.0,105.2376,105.3071,105.2289,105.281,3400.0
2016-08-05 11:05:00,121.15,121.19,121.15,121.18,4098.0,105.2984,105.3332,105.2984,105.3245,4098.0
2016-08-05 11:10:00,121.13,121.14,121.1,121.13,2136.0,105.281,105.2897,105.255,105.281,2136.0
2016-08-05 11:15:00,121.15,121.15,121.09,121.11,1716.0,105.2984,105.2984,105.2463,105.2637,1716.0
2016-08-05 11:20:00,121.12,121.13,121.1,121.13,5290.0,105.2724,105.281,105.255,105.281,5290.0
2016-08-05 11:25:00,121.14,121.14,121.11,121.13,2400.0,105.2897,105.2897,105.2637,105.281,2400.0
2016-08-05 11:30:00,121.14,121.19,121.14,121.17,3140.0,105.2897,105.3332,105.2897,105.3158,3140.0
2016-08-05 11:35:00,121.18,121.19,121.16,121.16,2158.0,105.3245,105.3332,105.3071,105.3071,2158.0
2016-08-05 11:40:00,121.17,121.19,121.16,121.17,6523.0,105.3158,105.3332,105.3071,105.3158,6523.0
2016-08-05 11:45:00,121.15,121.18,121.15,121.17,6474.0,105.2984,105.3245,105.2984,105.3158,6474.0
2016-08-05 11:50:00,121.18,121.19,121.14,121.16,4168.0,105.3245,105.3332,105.2897,105.3071,4168.0
2016-08-05 11:55:00,121.13,121.16,121.12,121.12,4500.0,105.281,105.3071,105.2724,105.2724,4500.0
2016-08-05 12:00:00,121.14,121.15,121.12,121.13,3500.0,105.2897,105.2984,105.2724,105.281,3500.0
2016-08-05 12:05:00,121.14,121.17,121.14,121.17,4400.0,105.2897,105.3158,105.2897,105.3158,4400.0
2016-08-05 12:10:00,121.17,121.2,121.17,121.2,5518.0,105.3158,105.3419,105.3158,105.3419,5518.0
2016-08-05 12:15:00,121.2,121.21,121.19,121.2,6478.0,105.3419,105.3506,105.3332,105.3419,6478.0
2016-08-05 12:20:00,121.19,121.2,121.17,121.2,2900.0,105.3332,105.3419,105.3158,105.3419,2900.0
2016-08-05 12:25:00,121.2,121.21,121.19,121.21,2600.0,105.3419,105.3506,105.3332,105.3506,2600.0
2016-08-05 12:30:00,121.2,121.22,121.18,121.19,2900.0,105.3419,105.3593,105.3245,105.3332,2900.0
2016-08-05 12:35:00,121.21,121.21,121.18,121.21,2500.0,105.3506,105.3506,105.3245,105.3506,2500.0
2016-08-05 12:40:00,121.2,121.21,121.17,121.2,7052.0,105.3419,105.3506,105.3158,105.3419,7052.0
2016-08-05 12:45:00,121.19,121.2,121.18,121.18,20329.0,105.3332,105.3419,105.3245,105.3245,20329.0
2016-08-05 12:50:00,121.18,121.18,121.16,121.17,3159.0,105.3245,105.3245,105.3071,105.3158,3159.0
2016-08-05 12:55:00,121.17,121.19,121.15,121.17,9258.0,105.3158,105.3332,105.2984,105.3158,9258.0
2016-08-05 13:00:00,121.15,121.16,121.14,121.16,4130.0,105.2984,105.3071,105.2897,105.3071,4130.0
2016-08-05 13:05:00,121.16,121.16,121.12,121.13,1800.0,105.3071,105.3071,105.2724,105.281,1800.0
2016-08-05 13:10:00,121.14,121.15,121.13,121.15,1900.0,105.2897,105.2984,105.281,105.2984,1900.0
2016-08-05 13:15:00,121.15,121.15,121.14,121.15,5000.0,105.2984,105.2984,105.2897,105.2984,5000.0
2016-08-05 13:20:00,121.15,121.15,121.12,121.14,2895.0,105.2984,105.2984,105.2724,105.2897,2895.0
2016-08-05 13:25:00,121.14,121.14,121.11,121.12,1600.0,105.2897,105.2897,105.2637,105.2724,1600.0
2016-08-05 13:30:00,121.11,121.13,121.11,121.11,4467.0,105.2637,105.281,105.2637,105.2637,4467.0
2016-08-05 13:35:00,121.11,121.13,121.11,121.13,2230.0,105.2637,105.281,105.2637,105.281,2230.0
2016-08-05 13:40:00,121.13,121.16,121.13,121.16,3814.0,105.281,105.3071,105.281,105.3071,3814.0
2016-08-05 13:45:00,121.17,121.18,121.16,121.17,3398.0,105.3158,105.3245,105.3071,105.3158,3398.0
2016-08-05 13:50:00,121.17,121.19,121.16,121.17,2196.0,105.3158,105.3332,105.3071,105.3158,2196.0
2016-08-05 13:55:00,121.15,121.17,121.15,121.17,5277.0,105.2984,105.3158,105.2984,105.3158,5277.0
2016-08-05 14:00:00,121.18,121.18,121.15,121.16,1200.0,105.3245,105.3245,105.2984,105.3071,1200.0
2016-08-05 14:05:00,121.16,121.18,121.15,121.16,240039.0,105.3071,105.3245,105.2984,105.3071,240039.0
2016-08-05 14:10:00,121.15,121.16,121.15,121.16,2684.0,105.2984,105.3071,105.2984,105.3071,2684.0
2016-08-05 14:15:00,121.15,121.15,121.13,121.13,1262.0,105.2984,105.2984,105.281,105.281,1262.0
2016-08-05 14:20:00,121.13,121.14,121.11,121.12,1284.0,105.281,105.2897,105.2637,105.2724,1284.0
2016-08-05 14:25:00,121.12,121.13,121.1,121.12,38350.0,105.2724,105.281,105.255,105.2724,38350.0
2016-08-05 14:30:00,121.12,121.16,121.12,121.16,37190.0,105.2724,105.3071,105.2724,105.3071,37190.0
2016-08-05 14:35:00,121.16,121.16,121.14,121.15,36749.0,105.3071,105.3071,105.2897,105.2984,36749.0
2016-08-05 14:40:00,121.15,121.15,121.08,121.09,43471.0,105.2984,105.2984,105.2376,105.2463,43471.0
2016-08-05 14:45:00,121.1,121.11,121.07,121.08,72835.0,105.255,105.2637,105.2289,105.2376,72835.0
2016-08-05 14:50:00,121.08,121.11,121.07,121.09,41935.0,105.2376,105.2637,105.2289,105.2463,41935.0
2016-08-05 14:55:00,121.1,121.13,121.09,121.11,54158.0,105.255,105.281,105.2463,105.2637,54158.0
2016-08-05 15:00:00,121.1,121.15,121.1,121.14,20959.0,105.255,105.2984,105.255,105.2897,20959.0
2016-08-05 15:05:00,121.14,121.19,121.13,121.17,14655.0,105.2897,105.3332,105.281,105.3158,14655.0
2016-08-05 15:10:00,121.17,121.19,121.17,121.18,5046.0,105.3158,105.3332,105.3158,105.3245,5046.0
2016-08-05 15:15:00,121.19,121.23,121.19,121.19,3362.0,105.3332,105.368,105.3332,105.3332,3362.0
2016-08-05 15:20:00,121.18,121.18,121.13,121.15,17430.0,105.3245,105.3245,105.281,105.2984,17430.0
2016-08-05 15:25:00,121.14,121.17,121.13,121.17,3170.0,105.2897,105.3158,105.281,105.3158,3170.0
2016-08-05 15:30:00,121.17,121.17,121.13,121.17,47102.0,105.3158,105.3158,105.281,105.3158,47102.0
2016-08-05 15:35:00,121.18,121.19,121.15,121.17,16761.0,105.3245,105.3332,105.2984,105.3158,16761.0
2016-08-05 15:40:00,121.17,121.2,121.17,121.2,45394.0,105.3158,105.3419,105.3158,105.3419,45394.0
2016-08-05 15:45:00,121.2,121.2,121.1,121.12,47637.0,105.3419,105.3419,105.255,105.2724,47637.0
2016-08-05 15:50:00,121.14,121.17,121.13,121.14,16013.0,105.2897,105.3158,105.281,105.2897,16013.0
2016-08-05 15:55:00,121.15,121.2,121.14,121.18,83236.0,105.2984,105.3419,105.2897,105.3245,83236.0
2016-08-08 09:30:00,121.26,121.37,121.2,121.37,10910.0,105.394,105.4896,105.3419,105.4896,10910.0
2016-08-08 09:35:00,121.38,121.42,121.33,121.34,13671.0,105.4983,105.5331,105.4549,105.4636,13671.0
2016-08-08 09:40:00,121.37,121.42,121.32,121.36,15807.0,105.4896,105.5331,105.4462,105.481,15807.0
2016-08-08 09:45:00,121.36,121.36,121.3,121.32,5164.0,105.481,105.481,105.4288,105.4462,5164.0
2016-08-08 09:50:00,121.32,121.32,121.2,121.21,2789.0,105.4462,105.4462,105.3419,105.3506,2789.0
2016-08-08 09:55:00,121.21,121.28,121.21,121.22,3800.0,105.3506,105.4114,105.3506,105.3593,3800.0
2016-08-08 10:00:00,121.23,121.24,121.2,121.24,6300.0,105.368,105.3767,105.3419,105.3767,6300.0
2016-08-08 10:05:00,121.21,121.28,121.2,121.27,1900.0,105.3506,105.4114,105.3419,105.4027,1900.0
2016-08-08 10:10:00,121.25,121.25,121.21,121.23,4449.0,105.3853,105.3853,105.3506,105.368,4449.0
2016-08-08 10:15:00,121.23,121.23,121.16,121.16,1558.0,105.368,105.368,105.3071,105.3071,1558.0
2016-08-08 10:20:00,121.13,121.14,121.08,121.09,4700.0,105.281,105.2897,105.2376,105.2463,4700.0
2016-08-08 10:25:00,121.07,121.12,121.07,121.1,7683.0,105.2289,105.2724,105.2289,105.255,7683.0
2016-08-08 10:30:00,121.1,121.17,121.1,121.16,4363.0,105.255,105.3158,105.255,105.3071,4363.0
2016-08-08 10:35:00,121.17,121.17,121.12,121.15,5850.0,105.3158,105.3158,105.2724,105.2984,5850.0
2016-08-08 10:40:00,121.16,121.2,121.16,121.2,5084.0,105.3071,105.3419,105.3071,105.3419,5084.0
2016-08-08 10:45:00,121.2,121.21,121.15,121.16,5282.0,105.3419,105.3506,105.2984,105.3071,5282.0
2016-08-08 10:50:00,121.14,121.18,121.12,121.18,3676.0,105.2897,105.3245,105.2724,105.3245,3676.0
2016-08-08 10:55:00,121.18,121.18,121.16,121.17,4326.0,105.3245,105.3245,105.3071,105.3158,4326.0
2016-08-08 11:00:00,121.18,121.22,121.16,121.21,3926.0,105.3245,105.3593,105.3071,105.3506,3926.0
2016-08-08 11:05:00,121.2,121.26,121.2,121.25,10240.0,105.3419,105.394,105.3419,105.3853,10240.0
2016-08-08 11:10:00,121.23,121.23,121.17,121.19,7270.0,105.368,105.368,105.3158,105.3332,7270.0
2016-08-08 11:15:00,121.18,121.18,121.16,121.16,1400.0,105.3245,105.3245,105.3071,105.3071,1400.0
2016-08-08 11:20:00,121.18,121.2,121.15,121.16,5874.0,105.3245,105.3419,105.2984,105.3071,5874.0
2016-08-08 11:25:00,121.21,121.21,121.19,121.2,4398.0,105.3506,105.3506,105.3332,105.3419,4398.0
2016-08-08 11:30:00,121.21,121.24,121.2,121.22,3616.0,105.3506,105.3767,105.3419,105.3593,3616.0
2016-08-08 11:35:00,121.22,121.25,121.21,121.25,1100.0,105.3593,105.3853,105.3506,105.3853,1100.0
2016-08-08 11:40:00,121.23,121.25,121.23,121.23,3437.0,105.368,105.3853,105.368,105.368,3437.0
2016-08-08 11:45:00,121.23,121.23,121.19,121.19,5937.0,105.368,105.368,105.3332,105.3332,5937.0
2016-08-08 11:50:00,121.2,121.22,121.2,121.21,4601.0,105.3419,105.3593,105.3419,105.3506,4601.0
2016-08-08 11:55:00,121.2,121.2,121.17,121.18,6443.0,105.3419,105.3419,105.3158,105.3245,6443.0
2016-08-08 12:00:00,121.18,121.19,121.17,121.18,2563.0,105.3245,105.3332,105.3158,105.3245,2563.0
2016-08-08 12:05:00,121.17,121.18,121.15,121.16,7562.0,105.3158,105.3245,105.2984,105.3071,7562.0
2016-08-08 12:10:00,121.16,121.16,121.13,121.13,5094.0,105.3071,105.3071,105.281,105.281,5094.0
2016-08-08 12:15:00,121.11,121.14,121.11,121.14,3999.0,105.2637,105.2897,105.2637,105.2897,3999.0
2016-08-08 12:20:00,121.15,121.16,121.15,121.16,1500.0,105.2984,105.3071,105.2984,105.3071,1500.0
2016-08-08 12:25:00,121.15,121.17,121.14,121.14,2300.0,105.2984,105.3158,105.2897,105.2897,2300.0
2016-08-08 12:30:00,121.14,121.16,121.13,121.15,2325.0,105.2897,105.3071,105.281,105.2984,2325.0
2016-08-08 12:35:00,121.16,121.19,121.16,121.16,2991.0,105.3071,105.3332,105.3071,105.3071,2991.0
2016-08-08 12:40:00,121.17,121.17,121.1,121.1,3700.0,105.3158,105.3158,105.255,105.255,3700.0
2016-08-08 12:45:00,121.09,121.15,121.09,121.13,9365.0,105.2463,105.2984,105.2463,105.281,9365.0
2016-08-08 12:50:00,121.14,121.15,121.12,121.13,1995.0,105.2897,105.2984,105.2724,105.281,1995.0
2016-08-08 12:55:00,121.12,121.15,121.12,121.15,1500.0,105.2724,105.2984,105.2724,105.2984,1500.0
2016-08-08 13:00:00,121.15,121.16,121.11,121.13,3485.0,105.2984,105.3071,105.2637,105.281,3485.0
2016-08-08 13:05:00,121.14,121.14,121.11,121.13,1560.0,105.2897,105.2897,105.2637,105.281,1560.0
2016-08-08 13:10:00,121.14,121.14,121.11,121.11,945.0,105.2897,105.2897,105.2637,105.2637,945.0
2016-08-08 13:15:00,121.12,121.16,121.12,121.15,4252.0,105.2724,105.3071,105.2724,105.2984,4252.0
2016-08-08 13:20:00,121.15,121.17,121.13,121.17,4074.0,105.2984,105.3158,105.281,105.3158,4074.0
2016-08-08 13:25:00,121.16,121.17,121.16,121.16,1000.0,105.3071,105.3158,105.3071,105.3071,1000.0
2016-08-08 13:30:00,121.17,121.17,121.14,121.15,7500.0,105.3158,105.3158,105.2897,105.2984,7500.0
2016-08-08 13:35:00,121.13,121.14,121.12,121.12,1950.0,105.281,105.2897,105.2724,105.2724,1950.0
2016-08-08 13:40:00,121.13,121.13,121.11,121.11,7450.0,105.281,105.281,105.2637,105.2637,7450.0
2016-08-08 13:45:00,121.11,121.15,121.11,121.14,5740.0,105.2637,105.2984,105.2637,105.2897,5740.0
2016-08-08 13:50:00,121.12,121.15,121.12,121.15,1465.0,105.2724,105.2984,105.2724,105.2984,1465.0
2016-08-08 13:55:00,121.15,121.16,121.14,121.16,1506.0,105.2984,105.3071,105.2897,105.3071,1506.0
2016-08-08 14:00:00,121.16,121.18,121.13,121.14,3509.0,105.3071,105.3245,105.281,105.2897,3509.0
2016-08-08 14:05:00,121.13,121.14,121.12,121.12,7708.0,105.281,105.2897,105.2724,105.2724,7708.0
2016-08-08 14:10:00,121.13,121.13,121.11,121.11,8896.0,105.281,105.281,105.2637,105.2637,8896.0
2016-08-08 14:15:00,121.11,121.11,121.01,121.05,10500.0,105.2637,105.2637,105.1767,105.2115,10500.0
2016-08-08 14:20:00,121.04,121.04,120.99,121.0,1067.0,105.2028,105.2028,105.1594,105.1681,1067.0
2016-08-08 14:25:00,121.01,121.03,120.99,121.01,6679.0,105.1767,105.1941,105.1594,105.1767,6679.0
2016-08-08 14:30:00,120.99,121.04,120.99,121.03,5300.0,105.1594,105.2028,105.1594,105.1941,5300.0
2016-08-08 14:35:00,121.04,121.04,121.01,121.02,3041.0,105.2028,105.2028,105.1767,105.1854,3041.0
2016-08-08 14:40:00,121.02,121.02,121.0,121.0,2181.0,105.1854,105.1854,105.1681,105.1681,2181.0
2016-08-08 14:45:00,121.0,121.06,121.0,121.05,2284.0,105.1681,105.2202,105.1681,105.2115,2284.0
2016-08-08 14:50:00,121.04,121.06,121.03,121.06,1619.0,105.2028,105.2202,105.1941,105.2202,1619.0
2016-08-08 14:55:00,121.03,121.05,121.02,121.02,1645.0,105.1941,105.2115,105.1854,105.1854,1645.0
2016-08-08 15:00:00,121.02,121.03,121.01,121.01,1114.0,105.1854,105.1941,105.1767,105.1767,1114.0
2016-08-08 15:05:00,121.01,121.03,120.99,121.03,8069.0,105.1767,105.1941,105.1594,105.1941,8069.0
2016-08-08 15:10:00,121.03,121.05,121.03,121.04,3307.0,105.1941,105.2115,105.1941,105.2028,3307.0
2016-08-08 15:15:00,121.05,121.05,121.02,121.03,2867.0,105.2115,105.2115,105.1854,105.1941,2867.0
2016-08-08 15:20:00,121.03,121.03,121.01,121.01,3409.0,105.1941,105.1941,105.1767,105.1767,3409.0
2016-08-08 15:25:00,121.02,121.04,121.02,121.04,2216.0,105.1854,105.2028,105.1854,105.2028,2216.0
2016-08-08 15:30:00,121.04,121.07,121.04,121.06,1810.0,105.2028,105.2289,105.2028,105.2202,1810.0
2016-08-08 15:35:00,121.05,121.07,121.05,121.05,4306.0,105.2115,105.2289,105.2115,105.2115,4306.0
2016-08-08 15:40:00,121.05,121.06,121.05,121.05,2840.0,105.2115,105.2202,105.2115,105.2115,2840.0
2016-08-08 15:45:00,121.06,121.1,121.06,121.1,6208.0,105.2202,105.255,105.2202,105.255,6208.0
2016-08-08 15:50:00,121.1,121.11,121.09,121.11,5737.0,105.255,105.2637,105.2463,105.2637,5737.0
2016-08-08 15:55:00,121.11,121.13,121.07,121.13,15717.0,105.2637,105.281,105.2289,105.281,15717.0
2016-08-09 09:30:00,121.21,121.25,121.16,121.25,7017.0,105.3506,105.3853,105.3071,105.3853,7017.0
2016-08-09 09:35:00,121.27,121.29,121.21,121.24,10939.0,105.4027,105.4201,105.3506,105.3767,10939.0
2016-08-09 09:40:00,121.27,121.3,121.23,121.25,34338.0,105.4027,105.4288,105.368,105.3853,34338.0
2016-08-09 09:45:00,121.27,121.3,121.23,121.28,34259.0,105.4027,105.4288,105.368,105.4114,34259.0
2016-08-09 09:50:00,121.3,121.33,121.29,121.32,27740.0,105.4288,105.4549,105.4201,105.4462,27740.0
2016-08-09 09:55:00,121.33,121.34,121.31,121.31,17026.0,105.4549,105.4636,105.4375,105.4375,17026.0
2016-08-09 10:00:00,121.32,121.33,121.21,121.33,13409.0,105.4462,105.4549,105.3506,105.4549,13409.0
2016-08-09 10:05:00,121.31,121.31,121.26,121.29,8200.0,105.4375,105.4375,105.394,105.4201,8200.0
2016-08-09 10:10:00,121.32,121.39,121.32,121.37,18025.0,105.4462,105.507,105.4462,105.4896,18025.0
2016-08-09 10:15:00,121.37,121.45,121.37,121.42,35865.0,105.4896,105.5592,105.4896,105.5331,35865.0
2016-08-09 10:20:00,121.43,121.47,121.41,121.42,4400.0,105.5418,105.5766,105.5244,105.5331,4400.0
2016-08-09 10:25:00,121.43,121.46,121.43,121.43,3597.0,105.5418,105.5679,105.5418,105.5418,3597.0
2016-08-09 10:30:00,121.42,121.42,121.39,121.41,3670.0,105.5331,105.5331,105.507,105.5244,3670.0
2016-08-09 10:35:00,121.41,121.47,121.4,121.44,5967.0,105.5244,105.5766,105.5157,105.5505,5967.0
2016-08-09 10:40:00,121.44,121.45,121.39,121.43,4213.0,105.5505,105.5592,105.507,105.5418,4213.0
2016-08-09 10:45:00,121.43,121.48,121.42,121.46,8737.0,105.5418,105.5853,105.5331,105.5679,8737.0
2016-08-09 10:50:00,121.46,121.46,121.4,121.4,8996.0,105.5679,105.5679,105.5157,105.5157,8996.0
2016-08-09 10:55:00,121.4,121.45,121.39,121.42,5157.0,105.5157,105.5592,105.507,105.5331,5157.0
2016-08-09 11:00:00,121.42,121.47,121.42,121.45,2597.0,105.5331,105.5766,105.5331,105.5592,2597.0
2016-08-09 11:05:00,121.44,121.5,121.44,121.47,5683.0,105.5505,105.6026,105.5505,105.5766,5683.0
2016-08-09 11:10:00,121.48,121.53,121.47,121.5,7825.0,105.5853,105.6287,105.5766,105.6026,7825.0
2016-08-09 11:15:00,121.5,121.51,121.47,121.48,2005.0,105.6026,105.6113,105.5766,105.5853,2005.0
2016-08-09 11:20:00,121.49,121.51,121.47,121.48,2700.0,105.5939,105.6113,105.5766,105.5853,2700.0
2016-08-09 11:25:00,121.49,121.5,121.44,121.46,3918.0,105.5939,105.6026,105.5505,105.5679,3918.0
2016-08-09 11:30:00,121.46,121.49,121.43,121.47,6936.0,105.5679,105.5939,105.5418,105.5766,6936.0
2016-08-09 11:35:00,121.46,121.46,121.43,121.44,4069.0,105.5679,105.5679,105.5418,105.5505,4069.0
2016-08-09 11:40:00,121.44,121.45,121.43,121.45,3353.0,105.5505,105.5592,105.5418,105.5592,3353.0
2016-08-09 11:45:00,121.44,121.47,121.43,121.46,2937.0,105.5505,105.5766,105.5418,105.5679,2937.0
2016-08-09 11:50:00,121.45,121.45,121.44,121.44,1997.0,105.5592,105.5592,105.5505,105.5505,1997.0
2016-08-09 11:55:00,121.45,121.46,121.44,121.45,3080.0,105.5592,105.5679,105.5505,105.5592,3080.0
2016-08-09 12:00:00,121.45,121.48,121.45,121.47,9900.0,105.5592,105.5853,105.5592,105.5766,9900.0
2016-08-09 12:05:00,121.47,121.49,121.47,121.48,1878.0,105.5766,105.5939,105.5766,105.5853,1878.0
2016-08-09 12:10:00,121.49,121.49,121.46,121.47,1485.0,105.5939,105.5939,105.5679,105.5766,1485.0
2016-08-09 12:15:00,121.47,121.48,121.43,121.43,2343.0,105.5766,105.5853,105.5418,105.5418,2343.0
2016-08-09 12:20:00,121.43,121.43,121.3,121.3,15768.0,105.5418,105.5418,105.4288,105.4288,15768.0
2016-08-09 12:25:00,121.31,121.31,121.3,121.3,600.0,105.4375,105.4375,105.4288,105.4288,600.0
2016-08-09 12:30:00,121.31,121.31,121.22,121.24,3300.0,105.4375,105.4375,105.3593,105.3767,3300.0
2016-08-09 12:35:00,121.23,121.27,121.23,121.26,1218.0,105.368,105.4027,105.368,105.394,1218.0
2016-08-09 12:40:00,121.26,121.27,121.25,121.26,9821.0,105.394,105.4027,105.3853,105.394,9821.0
2016-08-09 12:45:00,121.26,121.29,121.26,121.26,2327.0,105.394,105.4201,105.394,105.394,2327.0
2016-08-09 12:50:00,121.27,121.27,121.25,121.27,2886.0,105.4027,105.4027,105.3853,105.4027,2886.0
2016-08-09 12:55:00,121.27,121.27,121.24,121.25,3417.0,105.4027,105.4027,105.3767,105.3853,3417.0
2016-08-09 13:00:00,121.27,121.28,121.26,121.28,1736.0,105.4027,105.4114,105.394,105.4114,1736.0
2016-08-09 13:05:00,121.29,121.3,121.29,121.29,2400.0,105.4201,105.4288,105.4201,105.4201,2400.0
2016-08-09 13:10:00,121.29,121.29,121.27,121.27,1716.0,105.4201,105.4201,105.4027,105.4027,1716.0
2016-08-09 13:15:00,121.27,121.3,121.27,121.29,2886.0,105.4027,105.4288,105.4027,105.4201,2886.0
2016-08-09 13:20:00,121.3,121.32,121.28,121.28,4914.0,105.4288,105.4462,105.4114,105.4114,4914.0
2016-08-09 13:25:00,121.27,121.27,121.23,121.25,2543.0,105.4027,105.4027,105.368,105.3853,2543.0
2016-08-09 13:30:00,121.25,121.28,121.24,121.26,2179.0,105.3853,105.4114,105.3767,105.394,2179.0
2016-08-09 13:35:00,121.27,121.28,121.25,121.25,2706.0,105.4027,105.4114,105.3853,105.3853,2706.0
2016-08-09 13:40:00,121.23,121.23,121.16,121.17,8900.0,105.368,105.368,105.3071,105.3158,8900.0
2016-08-09 13:45:00,121.17,121.18,121.16,121.17,3630.0,105.3158,105.3245,105.3071,105.3158,3630.0
2016-08-09 13:50:00,121.18,121.19,121.13,121.16,1756.0,105.3245,105.3332,105.281,105.3071,1756.0
2016-08-09 13:55:00,121.15,121.2,121.15,121.19,4047.0,105.2984,105.3419,105.2984,105.3332,4047.0
2016-08-09 14:00:00,121.21,121.21,121.17,121.18,4898.0,105.3506,105.3506,105.3158,105.3245,4898.0
2016-08-09 14:05:00,121.18,121.19,121.15,121.17,281300.0,105.3245,105.3332,105.2984,105.3158,281300.0
2016-08-09 14:10:00,121.17,121.2,121.16,121.16,7153.0,105.3158,105.3419,105.3071,105.3071,7153.0
2016-08-09 14:15:00,121.17,121.2,121.15,121.2,9449.0,105.3158,105.3419,105.2984,105.3419,9449.0
2016-08-09 14:20:00,121.2,121.2,121.15,121.16,2310.0,105.3419,105.3419,105.2984,105.3071,2310.0
2016-08-09 14:25:00,121.16,121.17,121.13,121.13,4184.0,105.3071,105.3158,105.281,105.281,4184.0
2016-08-09 14:30:00,121.12,121.13,121.05,121.05,8464.0,105.2724,105.281,105.2115,105.2115,8464.0
2016-08-09 14:35:00,121.03,121.08,121.03,121.05,3809.0,105.1941,105.2376,105.1941,105.2115,3809.0
2016-08-09 14:40:00,121.05,121.08,121.04,121.08,2929.0,105.2115,105.2376,105.2028,105.2376,2929.0
2016-08-09 14:45:00,121.09,121.09,121.06,121.07,5355.0,105.2463,105.2463,105.2202,105.2289,5355.0
2016-08-09 14:50:00,121.08,121.12,121.08,121.11,4857.0,105.2376,105.2724,105.2376,105.2637,4857.0
2016-08-09 14:55:00,121.12,121.15,121.12,121.15,4866.0,105.2724,105.2984,105.2724,105.2984,4866.0
2016-08-09 15:00:00,121.14,121.15,121.12,121.13,2000.0,105.2897,105.2984,105.2724,105.281,2000.0
2016-08-09 15:05:00,121.13,121.15,121.13,121.15,2603.0,105.281,105.2984,105.281,105.2984,2603.0
2016-08-09 15:10:00,121.16,121.16,121.11,121.11,8971.0,105.3071,105.3071,105.2637,105.2637,8971.0
2016-08-09 15:15:00,121.12,121.13,121.09,121.13,3506.0,105.2724,105.281,105.2463,105.281,3506.0
2016-08-09 15:20:00,121.11,121.17,121.11,121.16,3297.0,105.2637,105.3158,105.2637,105.3071,3297.0
2016-08-09 15:25:00,121.17,121.22,121.17,121.22,8710.0,105.3158,105.3593,105.3158,105.3593,8710.0
2016-08-09 15:30:00,121.2,121.21,121.17,121.2,7755.0,105.3419,105.3506,105.3158,105.3419,7755.0
2016-08-09 15:35:00,121.2,121.21,121.18,121.2,7667.0,105.3419,105.3506,105.3245,105.3419,7667.0
2016-08-09 15:40:00,121.21,121.23,121.18,121.2,7368.0,105.3506,105.368,105.3245,105.3419,7368.0
2016-08-09 15:45:00,121.21,121.25,121.18,121.22,6954.0,105.3506,105.3853,105.3245,105.3593,6954.0
2016-08-09 15:50:00,121.23,121.23,121.2,121.23,4557.0,105.368,105.368,105.3419,105.368,4557.0
2016-08-09 15:55:00,121.23,121.23,121.18,121.21,75207.0,105.368,105.368,105.3245,105.3506,75207.0
2016-08-10 09:30:00,121.24,121.33,121.24,121.32,15991.0,105.3767,105.4549,105.3767,105.4462,15991.0
2016-08-10 09:35:00,121.27,121.27,121.19,121.25,12375.0,105.4027,105.4027,105.3332,105.3853,12375.0
2016-08-10 09:40:00,121.27,121.27,121.17,121.21,6809.0,105.4027,105.4027,105.3158,105.3506,6809.0
2016-08-10 09:45:00,121.2,121.26,121.19,121.2,3179.0,105.3419,105.394,105.3332,105.3419,3179.0
2016-08-10 09:50:00,121.2,121.2,121.16,121.18,2549.0,105.3419,105.3419,105.3071,105.3245,2549.0
2016-08-10 09:55:00,121.21,121.24,121.11,121.11,2900.0,105.3506,105.3767,105.2637,105.2637,2900.0
2016-08-10 10:00:00,121.1,121.14,121.06,121.12,6700.0,105.255,105.2897,105.2202,105.2724,6700.0
2016-08-10 10:05:00,121.13,121.17,121.1,121.16,4963.0,105.281,105.3158,105.255,105.3071,4963.0
2016-08-10 10:10:00,121.17,121.17,121.12,121.13,7373.0,105.3158,105.3158,105.2724,105.281,7373.0
2016-08-10 10:15:00,121.13,121.16,121.13,121.13,5280.0,105.281,105.3071,105.281,105.281,5280.0
2016-08-10 10:20:00,121.16,121.25,121.16,121.22,7101.0,105.3071,105.3853,105.3071,105.3593,7101.0
2016-08-10 10:25:00,121.22,121.22,121.16,121.17,11776.0,105.3593,105.3593,105.3071,105.3158,11776.0
2016-08-10 10:30:00,121.22,121.24,121.17,121.18,2472.0,105.3593,105.3767,105.3158,105.3245,2472.0
2016-08-10 10:35:00,121.19,121.23,121.13,121.13,3044.0,105.3332,105.368,105.281,105.281,3044.0
2016-08-10 10:40:00,121.14,121.16,121.11,121.16,4996.0,105.2897,105.3071,105.2637,105.3071,4996.0
2016-08-10 10:45:00,121.18,121.21,121.14,121.17,3743.0,105.3245,105.3506,105.2897,105.3158,3743.0
2016-08-10 10:50:00,121.17,121.19,121.16,121.17,6657.0,105.3158,105.3332,105.3071,105.3158,6657.0
2016-08-10 10:55:00,121.16,121.16,121.1,121.12,2600.0,105.3071,105.3071,105.255,105.2724,2600.0
2016-08-10 11:00:00,121.16,121.23,121.16,121.23,5242.0,105.3071,105.368,105.3071,105.368,5242.0
2016-08-10 11:05:00,121.23,121.23,121.12,121.12,3623.0,105.368,105.368,105.2724,105.2724,3623.0
2016-08-10 11:10:00,121.12,121.13,121.04,121.04,34667.0,105.2724,105.281,105.2028,105.2028,34667.0
2016-08-10 11:15:00,121.03,121.03,120.87,120.87,15123.0,105.1941,105.1941,105.0551,105.0551,15123.0
2016-08-10 11:20:00,120.86,120.87,120.85,120.86,3569.0,105.0464,105.0551,105.0377,105.0464,3569.0
2016-08-10 11:25:00,120.86,120.9,120.86,120.88,5024.0,105.0464,105.0811,105.0464,105.0638,5024.0
2016-08-10 11:30:00,120.87,120.87,120.8,120.82,1381.0,105.0551,105.0551,104.9942,105.0116,1381.0
2016-08-10 11:35:00,120.82,120.87,120.8,120.85,18023.0,105.0116,105.0551,104.9942,105.0377,18023.0
2016-08-10 11:40:00,120.86,120.87,120.84,120.85,6906.0,105.0464,105.0551,105.029,105.0377,6906.0
2016-08-10 11:45:00,120.85,120.85,120.8,120.84,5222.0,105.0377,105.0377,104.9942,105.029,5222.0
2016-08-10 11:50:00,120.83,120.89,120.83,120.87,7204.0,105.0203,105.0724,105.0203,105.0551,7204.0
2016-08-10 11:55:00,120.87,120.88,120.84,120.84,4844.0,105.0551,105.0638,105.029,105.029,4844.0
2016-08-10 12:00:00,120.84,120.89,120.82,120.89,6591.0,105.029,105.0724,105.0116,105.0724,6591.0
2016-08-10 12:05:00,120.89,120.98,120.89,120.97,12885.0,105.0724,105.1507,105.0724,105.142,12885.0
2016-08-10 12:10:00,120.97,120.99,120.96,120.96,139509.0,105.142,105.1594,105.1333,105.1333,139509.0
2016-08-10 12:15:00,120.96,120.98,120.96,120.98,151648.0,105.1333,105.1507,105.1333,105.1507,151648.0
2016-08-10 12:20:00,120.99,121.0,120.95,120.95,6768.0,105.1594,105.1681,105.1246,105.1246,6768.0
2016-08-10 12:25:00,120.96,120.99,120.96,120.96,7703.0,105.1333,105.1594,105.1333,105.1333,7703.0
2016-08-10 12:30:00,120.96,120.98,120.96,120.96,32004.0,105.1333,105.1507,105.1333,105.1333,32004.0
2016-08-10 12:35:00,120.97,120.99,120.96,120.99,2993.0,105.142,105.1594,105.1333,105.1594,2993.0
2016-08-10 12:40:00,120.99,120.99,120.93,120.94,48496.0,105.1594,105.1594,105.1072,105.1159,48496.0
2016-08-10 12:45:00,120.96,121.0,120.96,120.97,4890.0,105.1333,105.1681,105.1333,105.142,4890.0
2016-08-10 12:50:00,120.97,121.02,120.97,121.02,2652.0,105.142,105.1854,105.142,105.1854,2652.0
2016-08-10 12:55:00,121.02,121.02,120.99,121.01,1820.0,105.1854,105.1854,105.1594,105.1767,1820.0
2016-08-10 13:00:00,121.03,121.03,121.02,121.03,1800.0,105.1941,105.1941,105.1854,105.1941,1800.0
2016-08-10 13:05:00,121.0,121.01,121.0,121.01,2010.0,105.1681,105.1767,105.1681,105.1767,2010.0
2016-08-10 13:10:00,121.02,121.02,120.98,120.98,2277.0,105.1854,105.1854,105.1507,105.1507,2277.0
2016-08-10 13:15:00,120.96,120.96,120.88,120.9,5300.0,105.1333,105.1333,105.0638,105.0811,5300.0
2016-08-10 13:20:00,120.9,120.91,120.89,120.91,2718.0,105.0811,105.0898,105.0724,105.0898,2718.0
2016-08-10 13:25:00,120.92,120.95,120.92,120.94,2223.0,105.0985,105.1246,105.0985,105.1159,2223.0
2016-08-10 13:30:00,120.93,120.93,120.87,120.89,4179.0,105.1072,105.1072,105.0551,105.0724,4179.0
2016-08-10 13:35:00,120.89,120.96,120.88,120.93,5554.0,105.0724,105.1333,105.0638,105.1072,5554.0
2016-08-10 13:40:00,120.93,121.0,120.92,120.98,2588.0,105.1072,105.1681,105.0985,105.1507,2588.0
2016-08-10 13:45:00,120.99,120.99,120.96,120.96,1165.0,105.1594,105.1594,105.1333,105.1333,1165.0
2016-08-10 13:50:00,120.95,120.96,120.94,120.94,2579.0,105.1246,105.1333,105.1159,105.1159,2579.0
2016-08-10 13:55:00,120.95,120.95,120.92,120.92,800.0,105.1246,105.1246,105.0985,105.0985,800.0
2016-08-10 14:00:00,120.91,120.95,120.91,120.94,5231.0,105.0898,105.1246,105.0898,105.1159,5231.0
2016-08-10 14:05:00,120.95,120.98,120.87,120.88,6431.0,105.1246,105.1507,105.0551,105.0638,6431.0
2016-08-10 14:10:00,120.88,120.91,120.82,120.84,11647.0,105.0638,105.0898,105.0116,105.029,11647.0
2016-08-10 14:15:00,120.84,120.84,120.77,120.77,4700.0,105.029,105.029,104.9681,104.9681,4700.0
2016-08-10 14:20:00,120.78,120.8,120.76,120.79,12677.0,104.9768,104.9942,104.9595,104.9855,12677.0
2016-08-10 14:25:00,120.8,120.81,120.71,120.75,6306.0,104.9942,105.0029,104.916,104.9508,6306.0
2016-08-10 14:30:00,120.75,120.75,120.71,120.71,3706.0,104.9508,104.9508,104.916,104.916,3706.0
2016-08-10 14:35:00,120.71,120.75,120.7,120.73,4282.0,104.916,104.9508,104.9073,104.9334,4282.0
2016-08-10 14:40:00,120.72,120.75,120.71,120.72,98045.0,104.9247,104.9508,104.916,104.9247,98045.0
2016-08-10 14:45:00,120.72,120.77,120.72,120.77,12353.0,104.9247,104.9681,104.9247,104.9681,12353.0
2016-08-10 14:50:00,120.76,120.8,120.76,120.77,6000.0,104.9595,104.9942,104.9595,104.9681,6000.0
2016-08-10 14:55:00,120.75,120.77,120.74,120.75,5257.0,104.9508,104.9681,104.9421,104.9508,5257.0
2016-08-10 15:00:00,120.75,120.75,120.72,120.74,2557.0,104.9508,104.9508,104.9247,104.9421,2557.0
2016-08-10 15:05:00,120.74,120.81,120.74,120.81,4904.0,104.9421,105.0029,104.9421,105.0029,4904.0
2016-08-10 15:10:00,120.81,120.84,120.81,120.83,5812.0,105.0029,105.029,105.0029,105.0203,5812.0
2016-08-10 15:15:00,120.86,120.88,120.85,120.88,6248.0,105.0464,105.0638,105.0377,105.0638,6248.0
2016-08-10 15:20:00,120.87,120.96,120.87,120.94,4231.0,105.0551,105.1333,105.0551,105.1159,4231.0
2016-08-10 15:25:00,120.93,120.93,120.89,120.91,177204.0,105.1072,105.1072,105.0724,105.0898,177204.0
2016-08-10 15:30:00,120.89,120.92,120.89,120.9,6693.0,105.0724,105.0985,105.0724,105.0811,6693.0
2016-08-10 15:35:00,120.89,120.89,120.83,120.84,4344.0,105.0724,105.0724,105.0203,105.029,4344.0
2016-08-10 15:40:00,120.83,120.86,120.77,120.78,4604.0,105.0203,105.0464,104.9681,104.9768,4604.0
2016-08-10 15:45:00,120.78,120.82,120.78,120.79,2800.0,104.9768,105.0116,104.9768,104.9855,2800.0
2016-08-10 15:50:00,120.78,120.82,120.74,120.82,6290.0,104.9768,105.0116,104.9421,105.0116,6290.0
2016-08-10 15:55:00,120.82,120.9,120.81,120.9,22304.0,105.0116,105.0811,105.0029,105.0811,22304.0
2016-08-11 09:30:00,121.2,121.33,121.2,121.33,4870.0,105.3419,105.4549,105.3419,105.4549,4870.0
2016-08-11 09:35:00,121.35,121.39,121.29,121.3,19565.0,105.4723,105.507,105.4201,105.4288,19565.0
2016-08-11 09:40:00,121.36,121.36,121.28,121.32,2346.0,105.481,105.481,105.4114,105.4462,2346.0
2016-08-11 09:45:00,121.34,121.39,121.28,121.29,4600.0,105.4636,105.507,105.4114,105.4201,4600.0
2016-08-11 09:50:00,121.29,121.33,121.29,121.32,2968.0,105.4201,105.4549,105.4201,105.4462,2968.0
2016-08-11 09:55:00,121.31,121.32,121.2,121.2,4620.0,105.4375,105.4462,105.3419,105.3419,4620.0
2016-08-11 10:00:00,121.2,121.23,121.18,121.23,2615.0,105.3419,105.368,105.3245,105.368,2615.0
2016-08-11 10:05:00,121.21,121.23,121.09,121.09,3313.0,105.3506,105.368,105.2463,105.2463,3313.0
2016-08-11 10:10:00,121.13,121.13,121.06,121.12,2800.0,105.281,105.281,105.2202,105.2724,2800.0
2016-08-11 10:15:00,121.12,121.16,121.1,121.16,4020.0,105.2724,105.3071,105.255,105.3071,4020.0
2016-08-11 10:20:00,121.17,121.19,121.12,121.17,3908.0,105.3158,105.3332,105.2724,105.3158,3908.0
2016-08-11 10:25:00,121.18,121.2,121.17,121.19,2100.0,105.3245,105.3419,105.3158,105.3332,2100.0
2016-08-11 10:30:00,121.21,121.26,121.21,121.23,5800.0,105.3506,105.394,105.3506,105.368,5800.0
2016-08-11 10:35:00,121.23,121.38,121.23,121.36,5965.0,105.368,105.4983,105.368,105.481,5965.0
2016-08-11 10:40:00,121.38,121.41,121.35,121.41,5145.0,105.4983,105.5244,105.4723,105.5244,5145.0
2016-08-11 10:45:00,121.41,121.44,121.39,121.42,14018.0,105.5244,105.5505,105.507,105.5331,14018.0
2016-08-11 10:50:00,121.45,121.45,121.39,121.41,4100.0,105.5592,105.5592,105.507,105.5244,4100.0
2016-08-11 10:55:00,121.42,121.42,121.36,121.37,13203.0,105.5331,105.5331,105.481,105.4896,13203.0
2016-08-11 11:00:00,121.38,121.4,121.36,121.37,15788.0,105.4983,105.5157,105.481,105.4896,15788.0
2016-08-11 11:05:00,121.37,121.41,121.35,121.41,4116.0,105.4896,105.5244,105.4723,105.5244,4116.0
2016-08-11 11:10:00,121.42,121.42,121.36,121.36,6023.0,105.5331,105.5331,105.481,105.481,6023.0
2016-08-11 11:15:00,121.37,121.39,121.36,121.38,3067.0,105.4896,105.507,105.481,105.4983,3067.0
2016-08-11 11:20:00,121.37,121.39,121.36,121.39,2500.0,105.4896,105.507,105.481,105.507,2500.0
2016-08-11 11:25:00,121.39,121.44,121.38,121.43,9418.0,105.507,105.5505,105.4983,105.5418,9418.0
2016-08-11 11:30:00,121.44,121.51,121.42,121.51,8957.0,105.5505,105.6113,105.5331,105.6113,8957.0
2016-08-11 11:35:00,121.52,121.53,121.51,121.52,2600.0,105.62,105.6287,105.6113,105.62,2600.0
2016-08-11 11:40:00,121.52,121.53,121.49,121.51,5665.0,105.62,105.6287,105.5939,105.6113,5665.0
2016-08-11 11:45:00,121.51,121.51,121.48,121.5,7135.0,105.6113,105.6113,105.5853,105.6026,7135.0
2016-08-11 11:50:00,121.5,121.53,121.49,121.5,3167.0,105.6026,105.6287,105.5939,105.6026,3167.0
2016-08-11 11:55:00,121.48,121.51,121.48,121.51,7515.0,105.5853,105.6113,105.5853,105.6113,7515.0
2016-08-11 12:00:00,121.52,121.52,121.48,121.49,4560.0,105.62,105.62,105.5853,105.5939,4560.0
2016-08-11 12:05:00,121.48,121.51,121.48,121.51,4935.0,105.5853,105.6113,105.5853,105.6113,4935.0
2016-08-11 12:10:00,121.52,121.52,121.49,121.49,5270.0,105.62,105.62,105.5939,105.5939,5270.0
2016-08-11 12:15:00,121.49,121.5,121.46,121.47,1867.0,105.5939,105.6026,105.5679,105.5766,1867.0
2016-08-11 12:20:00,121.46,121.52,121.46,121.52,8767.0,105.5679,105.62,105.5679,105.62,8767.0
2016-08-11 12:25:00,121.52,121.52,121.47,121.48,3941.0,105.62,105.62,105.5766,105.5853,3941.0
2016-08-11 12:30:00,121.5,121.52,121.5,121.51,2911.0,105.6026,105.62,105.6026,105.6113,2911.0
2016-08-11 12:35:00,121.5,121.51,121.48,121.49,2516.0,105.6026,105.6113,105.5853,105.5939,2516.0
2016-08-11 12:40:00,121.48,121.49,121.46,121.49,6100.0,105.5853,105.5939,105.5679,105.5939,6100.0
2016-08-11 12:45:00,121.49,121.49,121.45,121.47,3642.0,105.5939,105.5939,105.5592,105.5766,3642.0
2016-08-11 12:50:00,121.46,121.49,121.46,121.49,1927.0,105.5679,105.5939,105.5679,105.5939,1927.0
2016-08-11 12:55:00,121.49,121.5,121.48,121.48,1840.0,105.5939,105.6026,105.5853,105.5853,1840.0
2016-08-11 13:00:00,121.49,121.53,121.49,121.53,3725.0,105.5939,105.6287,105.5939,105.6287,3725.0
2016-08-11 13:05:00,121.55,121.55,121.53,121.53,1300.0,105.6461,105.6461,105.6287,105.6287,1300.0
2016-08-11 13:10:00,121.54,121.54,121.51,121.51,2665.0,105.6374,105.6374,105.6113,105.6113,2665.0
2016-08-11 13:15:00,121.51,121.51,121.5,121.5,800.0,105.6113,105.6113,105.6026,105.6026,800.0
2016-08-11 13:20:00,121.49,121.52,121.47,121.47,2450.0,105.5939,105.62,105.5766,105.5766,2450.0
2016-08-11 13:25:00,121.47,121.48,121.47,121.48,500.0,105.5766,105.5853,105.5766,105.5853,500.0
2016-08-11 13:30:00,121.48,121.49,121.46,121.47,3840.0,105.5853,105.5939,105.5679,105.5766,3840.0
2016-08-11 13:35:00,121.47,121.48,121.46,121.46,6596.0,105.5766,105.5853,105.5679,105.5679,6596.0
2016-08-11 13:40:00,121.46,121.48,121.46,121.48,500.0,105.5679,105.5853,105.5679,105.5853,500.0
2016-08-11 13:45:00,121.47,121.51,121.47,121.5,45365.0,105.5766,105.6113,105.5766,105.6026,45365.0
2016-08-11 13:50:00,121.51,121.54,121.5,121.52,7834.0,105.6113,105.6374,105.6026,105.62,7834.0
2016-08-11 13:55:00,121.53,121.53,121.49,121.49,5830.0,105.6287,105.6287,105.5939,105.5939,5830.0
2016-08-11 14:00:00,121.5,121.54,121.49,121.54,4766.0,105.6026,105.6374,105.5939,105.6374,4766.0
2016-08-11 14:05:00,121.54,121.57,121.54,121.55,9459.0,105.6374,105.6635,105.6374,105.6461,9459.0
2016-08-11 14:10:00,121.56,121.6,121.56,121.58,6414.0,105.6548,105.6895,105.6548,105.6722,6414.0
2016-08-11 14:15:00,121.59,121.59,121.54,121.55,2620.0,105.6809,105.6809,105.6374,105.6461,2620.0
2016-08-11 14:20:00,121.55,121.56,121.53,121.55,5506.0,105.6461,105.6548,105.6287,105.6461,5506.0
2016-08-11 14:25:00,121.55,121.59,121.55,121.57,4203.0,105.6461,105.6809,105.6461,105.6635,4203.0
2016-08-11 14:30:00,121.56,121.56,121.5,121.53,3262.0,105.6548,105.6548,105.6026,105.6287,3262.0
2016-08-11 14:35:00,121.55,121.56,121.52,121.52,7181.0,105.6461,105.6548,105.62,105.62,7181.0
2016-08-11 14:40:00,121.51,121.55,121.51,121.54,3698.0,105.6113,105.6461,105.6113,105.6374,3698.0
2016-08-11 14:45:00,121.53,121.53,121.51,121.51,1298.0,105.6287,105.6287,105.6113,105.6113,1298.0
2016-08-11 14:50:00,121.52,121.56,121.52,121.52,5062.0,105.62,105.6548,105.62,105.62,5062.0
2016-08-11 14:55:00,121.51,121.52,121.41,121.47,286004.0,105.6113,105.62,105.5244,105.5766,286004.0
2016-08-11 15:00:00,121.46,121.51,121.46,121.5,3194.0,105.5679,105.6113,105.5679,105.6026,3194.0
2016-08-11 15:05:00,121.46,121.5,121.46,121.5,5531.0,105.5679,105.6026,105.5679,105.6026,5531.0
2016-08-11 15:10:00,121.5,121.51,121.5,121.51,2712.0,105.6026,105.6113,105.6026,105.6113,2712.0
2016-08-11 15:15:00,121.49,121.49,121.46,121.49,14391.0,105.5939,105.5939,105.5679,105.5939,14391.0
2016-08-11 15:20:00,121.49,121.5,121.47,121.48,40441.0,105.5939,105.6026,105.5766,105.5853,40441.0
2016-08-11 15:25:00,121.48,121.49,121.46,121.48,38047.0,105.5853,105.5939,105.5679,105.5853,38047.0
2016-08-11 15:30:00,121.47,121.52,121.46,121.52,48842.0,105.5766,105.62,105.5679,105.62,48842.0
2016-08-11 15:35:00,121.52,121.55,121.51,121.54,49938.0,105.62,105.6461,105.6113,105.6374,49938.0
2016-08-11 15:40:00,121.54,121.58,121.54,121.58,50505.0,105.6374,105.6722,105.6374,105.6722,50505.0
2016-08-11 15:45:00,121.58,121.62,121.58,121.58,44098.0,105.6722,105.7069,105.6722,105.6722,44098.0
2016-08-11 15:50:00,121.58,121.58,121.55,121.55,43920.0,105.6722,105.6722,105.6461,105.6461,43920.0
2016-08-11 15:55:00,121.54,121.55,121.46,121.48,61369.0,105.6374,105.6461,105.5679,105.5853,61369.0
2016-08-12 09:30:00,121.32,121.34,121.18,121.31,24748.0,105.4462,105.4636,105.3245,105.4375,24748.0
2016-08-12 09:35:00,121.33,121.35,121.21,121.21,16812.0,105.4549,105.4723,105.3506,105.3506,16812.0
2016-08-12 09:40:00,121.23,121.32,121.22,121.31,11800.0,105.368,105.4462,105.3593,105.4375,11800.0
2016-08-12 09:45:00,121.3,121.33,121.27,121.31,3200.0,105.4288,105.4549,105.4027,105.4375,3200.0
2016-08-12 09:50:00,121.3,121.34,121.26,121.3,8200.0,105.4288,105.4636,105.394,105.4288,8200.0
2016-08-12 09:55:00,121.29,121.34,121.29,121.32,4730.0,105.4201,105.4636,105.4201,105.4462,4730.0
2016-08-12 10:00:00,121.32,121.4,121.31,121.36,8587.0,105.4462,105.5157,105.4375,105.481,8587.0
2016-08-12 10:05:00,121.38,121.38,121.27,121.32,7050.0,105.4983,105.4983,105.4027,105.4462,7050.0
2016-08-12 10:10:00,121.34,121.39,121.31,121.39,7935.0,105.4636,105.507,105.4375,105.507,7935.0
2016-08-12 10:15:00,121.38,121.39,121.36,121.36,1861.0,105.4983,105.507,105.481,105.481,1861.0
2016-08-12 10:20:00,121.35,121.41,121.3,121.39,11245.0,105.4723,105.5244,105.4288,105.507,11245.0
2016-08-12 10:25:00,121.39,121.41,121.34,121.35,2659.0,105.507,105.5244,105.4636,105.4723,2659.0
2016-08-12 10:30:00,121.35,121.38,121.34,121.34,1300.0,105.4723,105.4983,105.4636,105.4636,1300.0
2016-08-12 10:35:00,121.36,121.39,121.35,121.37,2216.0,105.481,105.507,105.4723,105.4896,2216.0
2016-08-12 10:40:00,121.36,121.37,121.34,121.37,64006.0,105.481,105.4896,105.4636,105.4896,64006.0
2016-08-12 10:45:00,121.4,121.43,121.4,121.41,1617.0,105.5157,105.5418,105.5157,105.5244,1617.0
2016-08-12 10:50:00,121.4,121.46,121.4,121.46,2200.0,105.5157,105.5679,105.5157,105.5679,2200.0
2016-08-12 10:55:00,121.46,121.49,121.46,121.46,2925.0,105.5679,105.5939,105.5679,105.5679,2925.0
2016-08-12 11:00:00,121.47,121.5,121.47,121.47,3804.0,105.5766,105.6026,105.5766,105.5766,3804.0
2016-08-12 11:05:00,121.48,121.48,121.46,121.47,918.0,105.5853,105.5853,105.5679,105.5766,918.0
2016-08-12 11:10:00,121.46,121.46,121.44,121.45,1334.0,105.5679,105.5679,105.5505,105.5592,1334.0
2016-08-12 11:15:00,121.46,121.48,121.45,121.46,4248.0,105.5679,105.5853,105.5592,105.5679,4248.0
2016-08-12 11:20:00,121.47,121.51,121.47,121.5,3117.0,105.5766,105.6113,105.5766,105.6026,3117.0
2016-08-12 11:25:00,121.48,121.5,121.48,121.5,4723.0,105.5853,105.6026,105.5853,105.6026,4723.0
2016-08-12 11:30:00,121.51,121.51,121.47,121.47,2606.0,105.6113,105.6113,105.5766,105.5766,2606.0
2016-08-12 11:35:00,121.47,121.47,121.44,121.44,4300.0,105.5766,105.5766,105.5505,105.5505,4300.0
2016-08-12 11:40:00,121.42,121.43,121.38,121.38,1086.0,105.5331,105.5418,105.4983,105.4983,1086.0
2016-08-12 11:45:00,121.4,121.41,121.4,121.4,1614.0,105.5157,105.5244,105.5157,105.5157,1614.0
2016-08-12 11:50:00,121.4,121.4,121.34,121.35,3300.0,105.5157,105.5157,105.4636,105.4723,3300.0
2016-08-12 11:55:00,121.37,121.39,121.36,121.39,3446.0,105.4896,105.507,105.481,105.507,3446.0
2016-08-12 12:00:00,121.38,121.4,121.37,121.38,10626.0,105.4983,105.5157,105.4896,105.4983,10626.0
2016-08-12 12:05:00,121.38,121.38,121.29,121.31,7809.0,105.4983,105.4983,105.4201,105.4375,7809.0
2016-08-12 12:10:00,121.31,121.33,121.3,121.31,4338.0,105.4375,105.4549,105.4288,105.4375,4338.0
2016-08-12 12:15:00,121.3,121.31,121.23,121.26,6280.0,105.4288,105.4375,105.368,105.394,6280.0
2016-08-12 12:20:00,121.26,121.3,121.26,121.28,1535.0,105.394,105.4288,105.394,105.4114,1535.0
2016-08-12 12:25:00,121.29,121.33,121.27,121.29,7130.0,105.4201,105.4549,105.4027,105.4201,7130.0
2016-08-12 12:30:00,121.29,121.3,121.28,121.3,2111.0,105.4201,105.4288,105.4114,105.4288,2111.0
2016-08-12 12:35:00,121.31,121.34,121.3,121.33,4265.0,105.4375,105.4636,105.4288,105.4549,4265.0
2016-08-12 12:40:00,121.32,121.34,121.32,121.33,8958.0,105.4462,105.4636,105.4462,105.4549,8958.0
2016-08-12 12:45:00,121.33,121.33,121.31,121.32,800.0,105.4549,105.4549,105.4375,105.4462,800.0
2016-08-12 12:50:00,121.3,121.3,121.27,121.27,5460.0,105.4288,105.4288,105.4027,105.4027,5460.0
2016-08-12 12:55:00,121.28,121.29,121.25,121.25,1340.0,105.4114,105.4201,105.3853,105.3853,1340.0
2016-08-12 13:00:00,121.24,121.25,121.19,121.19,2980.0,105.3767,105.3853,105.3332,105.3332,2980.0
2016-08-12 13:05:00,121.17,121.17,121.11,121.14,1583.0,105.3158,105.3158,105.2637,105.2897,1583.0
2016-08-12 13:10:00,121.13,121.19,121.13,121.19,3701.0,105.281,105.3332,105.281,105.3332,3701.0
2016-08-12 13:15:00,121.19,121.2,121.18,121.2,2388.0,105.3332,105.3419,105.3245,105.3419,2388.0
2016-08-12 13:20:00,121.19,121.2,121.18,121.18,1800.0,105.3332,105.3419,105.3245,105.3245,1800.0
2016-08-12 13:25:00,121.18,121.23,121.17,121.22,4394.0,105.3245,105.368,105.3158,105.3593,4394.0
2016-08-12 13:30:00,121.22,121.22,121.2,121.21,2325.0,105.3593,105.3593,105.3419,105.3506,2325.0
2016-08-12 13:35:00,121.2,121.2,121.19,121.2,2141.0,105.3419,105.3419,105.3332,105.3419,2141.0
2016-08-12 13:40:00,121.2,121.22,121.2,121.21,1600.0,105.3419,105.3593,105.3419,105.3506,1600.0
2016-08-12 13:45:00,121.21,121.21,121.17,121.17,12212.0,105.3506,105.3506,105.3158,105.3158,12212.0
2016-08-12 13:50:00,121.15,121.21,121.15,121.19,1864.0,105.2984,105.3506,105.2984,105.3332,1864.0
2016-08-12 13:55:00,121.19,121.21,121.19,121.19,3444.0,105.3332,105.3506,105.3332,105.3332,3444.0
2016-08-12 14:00:00,121.17,121.18,121.16,121.16,1646.0,105.3158,105.3245,105.3071,105.3071,1646.0
2016-08-12 14:05:00,121.16,121.22,121.15,121.21,8693.0,105.3071,105.3593,105.2984,105.3506,8693.0
2016-08-12 14:10:00,121.23,121.26,121.2,121.26,2691.0,105.368,105.394,105.3419,105.394,2691.0
2016-08-12 14:15:00,121.25,121.26,121.22,121.23,6199.0,105.3853,105.394,105.3593,105.368,6199.0
2016-08-12 14:20:00,121.23,121.25,121.23,121.25,1929.0,105.368,105.3853,105.368,105.3853,1929.0
2016-08-12 14:25:00,121.24,121.26,121.23,121.25,2250.0,105.3767,105.394,105.368,105.3853,2250.0
2016-08-12 14:30:00,121.24,121.26,121.23,121.25,1558.0,105.3767,105.394,105.368,105.3853,1558.0
2016-08-12 14:35:00,121.25,121.26,121.24,121.25,1691.0,105.3853,105.394,105.3767,105.3853,1691.0
2016-08-12 14:40:00,121.25,121.29,121.25,121.29,1444.0,105.3853,105.4201,105.3853,105.4201,1444.0
2016-08-12 14:45:00,121.31,121.32,121.31,121.31,1103.0,105.4375,105.4462,105.4375,105.4375,1103.0
2016-08-12 14:50:00,121.3,121.31,121.3,121.3,1835.0,105.4288,105.4375,105.4288,105.4288,1835.0
2016-08-12 14:55:00,121.27,121.28,121.26,121.28,896.0,105.4027,105.4114,105.394,105.4114,896.0
2016-08-12 15:00:00,121.28,121.3,121.27,121.3,2404.0,105.4114,105.4288,105.4027,105.4288,2404.0
2016-08-12 15:05:00,121.29,121.3,121.27,121.3,3581.0,105.4201,105.4288,105.4027,105.4288,3581.0
2016-08-12 15:10:00,121.3,121.31,121.27,121.3,5125.0,105.4288,105.4375,105.4027,105.4288,5125.0
2016-08-12 15:15:00,121.28,121.3,121.27,121.29,3023.0,105.4114,105.4288,105.4027,105.4201,3023.0
2016-08-12 15:20:00,121.28,121.29,121.26,121.28,2178.0,105.4114,105.4201,105.394,105.4114,2178.0
2016-08-12 15:25:00,121.29,121.32,121.29,121.32,4250.0,105.4201,105.4462,105.4201,105.4462,4250.0
2016-08-12 15:30:00,121.32,121.36,121.3,121.36,4598.0,105.4462,105.481,105.4288,105.481,4598.0
2016-08-12 15:35:00,121.36,121.4,121.35,121.37,15398.0,105.481,105.5157,105.4723,105.4896,15398.0
2016-08-12 15:40:00,121.4,121.43,121.39,121.42,12855.0,105.5157,105.5418,105.507,105.5331,12855.0
2016-08-12 15:45:00,121.41,121.42,121.37,121.39,6151.0,105.5244,105.5331,105.4896,105.507,6151.0
2016-08-12 15:50:00,121.38,121.39,121.36,121.37,3862.0,105.4983,105.507,105.481,105.4896,3862.0
2016-08-12 15:55:00,121.37,121.39,121.35,121.36,49692.0,105.4896,105.507,105.4723,105.481,49692.0
2016-08-15 09:30:00,121.64,121.67,121.6,121.67,6284.0,105.7243,105.7504,105.6895,105.7504,6284.0
2016-08-15 09:35:00,121.69,121.81,121.69,121.76,13057.0,105.7678,105.8721,105.7678,105.8286,13057.0
2016-08-15 09:40:00,121.76,121.8,121.74,121.78,2403.0,105.8286,105.8634,105.8112,105.846,2403.0
2016-08-15 09:45:00,121.81,121.82,121.76,121.8,3250.0,105.8721,105.8808,105.8286,105.8634,3250.0
2016-08-15 09:50:00,121.8,121.81,121.76,121.77,2624.0,105.8634,105.8721,105.8286,105.8373,2624.0
2016-08-15 09:55:00,121.76,121.79,121.71,121.74,6200.0,105.8286,105.8547,105.7852,105.8112,6200.0
2016-08-15 10:00:00,121.76,121.8,121.76,121.78,3728.0,105.8286,105.8634,105.8286,105.846,3728.0
2016-08-15 10:05:00,121.78,121.79,121.78,121.79,300.0,105.846,105.8547,105.846,105.8547,300.0
2016-08-15 10:10:00,121.79,121.8,121.74,121.8,3860.0,105.8547,105.8634,105.8112,105.8634,3860.0
2016-08-15 10:15:00,121.8,121.82,121.78,121.81,800.0,105.8634,105.8808,105.846,105.8721,800.0
2016-08-15 10:20:00,121.83,121.86,121.83,121.86,2200.0,105.8895,105.9155,105.8895,105.9155,2200.0
2016-08-15 10:25:00,121.86,121.86,121.86,121.86,200.0,105.9155,105.9155,105.9155,105.9155,200.0
2016-08-15 10:30:00,121.87,121.93,121.87,121.91,2200.0,105.9242,105.9764,105.9242,105.959,2200.0
2016-08-15 10:35:00,121.9,121.93,121.9,121.92,1667.0,105.9503,105.9764,105.9503,105.9677,1667.0
2016-08-15 10:40:00,121.92,121.96,121.91,121.93,2000.0,105.9677,106.0024,105.959,105.9764,2000.0
2016-08-15 10:45:00,121.92,121.95,121.9,121.91,1034.0,105.9677,105.9938,105.9503,105.959,1034.0
2016-08-15 10:50:00,121.92,121.92,121.89,121.91,2800.0,105.9677,105.9677,105.9416,105.959,2800.0
2016-08-15 10:55:00,121.91,121.92,121.9,121.92,1700.0,105.959,105.9677,105.9503,105.9677,1700.0
2016-08-15 11:00:00,121.93,121.96,121.93,121.93,964.0,105.9764,106.0024,105.9764,105.9764,964.0
2016-08-15 11:05:00,121.92,121.94,121.92,121.94,2100.0,105.9677,105.9851,105.9677,105.9851,2100.0
2016-08-15 11:10:00,121.93,121.94,121.92,121.92,400.0,105.9764,105.9851,105.9677,105.9677,400.0
2016-08-15 11:15:00,121.95,121.96,121.95,121.95,800.0,105.9938,106.0024,105.9938,105.9938,800.0
2016-08-15 11:20:00,121.96,121.96,121.95,121.96,6508.0,106.0024,106.0024,105.9938,106.0024,6508.0
2016-08-15 11:25:00,121.97,121.98,121.97,121.98,2289.0,106.0111,106.0198,106.0111,106.0198,2289.0
2016-08-15 11:30:00,121.96,121.96,121.95,121.95,1000.0,106.0024,106.0024,105.9938,105.9938,1000.0
2016-08-15 11:35:00,121.95,121.97,121.95,121.95,8645.0,105.9938,106.0111,105.9938,105.9938,8645.0
2016-08-15 11:40:00,121.96,121.97,121.94,121.95,3946.0,106.0024,106.0111,105.9851,105.9938,3946.0
2016-08-15 11:45:00,121.93,121.93,121.92,121.92,300.0,105.9764,105.9764,105.9677,105.9677,300.0
2016-08-15 11:50:00,121.91,121.92,121.89,121.91,4019.0,105.959,105.9677,105.9416,105.959,4019.0
2016-08-15 11:55:00,121.91,121.91,121.9,121.9,2700.0,105.959,105.959,105.9503,105.9503,2700.0
2016-08-15 12:00:00,121.91,121.94,121.91,121.93,3823.0,105.959,105.9851,105.959,105.9764,3823.0
2016-08-15 12:05:00,121.93,121.95,121.93,121.93,2799.0,105.9764,105.9938,105.9764,105.9764,2799.0
2016-08-15 12:10:00,121.94,121.96,121.94,121.95,2700.0,105.9851,106.0024,105.9851,105.9938,2700.0
2016-08-15 12:15:00,121.95,121.96,121.94,121.95,17540.0,105.9938,106.0024,105.9851,105.9938,17540.0
2016-08-15 12:20:00,121.95,121.98,121.95,121.97,1262.0,105.9938,106.0198,105.9938,106.0111,1262.0
2016-08-15 12:25:00,121.97,121.98,121.96,121.97,2142.0,106.0111,106.0198,106.0024,106.0111,2142.0
2016-08-15 12:30:00,121.96,121.97,121.95,121.96,1318.0,106.0024,106.0111,105.9938,106.0024,1318.0
2016-08-15 12:35:00,121.97,121.97,121.94,121.95,1500.0,106.0111,106.0111,105.9851,105.9938,1500.0
2016-08-15 12:40:00,121.94,121.95,121.92,121.95,56636.0,105.9851,105.9938,105.9677,105.9938,56636.0
2016-08-15 12:45:00,121.94,121.95,121.92,121.93,1387.0,105.9851,105.9938,105.9677,105.9764,1387.0
2016-08-15 12:50:00,121.93,121.95,121.92,121.92,3113.0,105.9764,105.9938,105.9677,105.9677,3113.0
2016-08-15 12:55:00,121.93,121.93,121.92,121.92,725.0,105.9764,105.9764,105.9677,105.9677,725.0
2016-08-15 13:00:00,121.93,121.94,121.93,121.93,2558.0,105.9764,105.9851,105.9764,105.9764,2558.0
2016-08-15 13:05:00,121.92,121.92,121.9,121.9,1350.0,105.9677,105.9677,105.9503,105.9503,1350.0
2016-08-15 13:10:00,121.89,121.91,121.88,121.9,3035.0,105.9416,105.959,105.9329,105.9503,3035.0
2016-08-15 13:15:00,121.9,121.92,121.89,121.92,906.0,105.9503,105.9677,105.9416,105.9677,906.0
2016-08-15 13:20:00,121.9,121.91,121.89,121.89,2759.0,105.9503,105.959,105.9416,105.9416,2759.0
2016-08-15 13:25:00,121.89,121.95,121.89,121.93,306007.0,105.9416,105.9938,105.9416,105.9764,306007.0
2016-08-15 13:30:00,121.94,121.95,121.94,121.94,17586.0,105.9851,105.9938,105.9851,105.9851,17586.0
2016-08-15 13:35:00,121.94,121.95,121.93,121.93,18473.0,105.9851,105.9938,105.9764,105.9764,18473.0
2016-08-15 13:40:00,121.93,121.97,121.93,121.94,5401.0,105.9764,106.0111,105.9764,105.9851,5401.0
2016-08-15 13:45:00,121.96,121.98,121.95,121.98,1861.0,106.0024,106.0198,105.9938,106.0198,1861.0
2016-08-15 13:50:00,121.96,121.97,121.94,121.95,1571.0,106.0024,106.0111,105.9851,105.9938,1571.0
2016-08-15 13:55:00,121.94,121.94,121.92,121.92,4241.0,105.9851,105.9851,105.9677,105.9677,4241.0
2016-08-15 14:00:00,121.92,121.92,121.89,121.9,7450.0,105.9677,105.9677,105.9416,105.9503,7450.0
2016-08-15 14:05:00,121.89,121.9,121.87,121.89,10500.0,105.9416,105.9503,105.9242,105.9416,10500.0
2016-08-15 14:10:00,121.87,121.88,121.86,121.87,9225.0,105.9242,105.9329,105.9155,105.9242,9225.0
2016-08-15 14:15:00,121.88,121.88,121.86,121.87,2184.0,105.9329,105.9329,105.9155,105.9242,2184.0
2016-08-15 14:20:00,121.86,121.88,121.86,121.87,1319.0,105.9155,105.9329,105.9155,105.9242,1319.0
2016-08-15 14:25:00,121.88,121.89,121.87,121.89,1880.0,105.9329,105.9416,105.9242,105.9416,1880.0
2016-08-15 14:30:00,121.88,121.91,121.87,121.9,1805.0,105.9329,105.959,105.9242,105.9503,1805.0
2016-08-15 14:35:00,121.89,121.91,121.89,121.9,4162.0,105.9416,105.959,105.9416,105.9503,4162.0
2016-08-15 14:40:00,121.91,121.92,121.91,121.92,2843.0,105.959,105.9677,105.959,105.9677,2843.0
2016-08-15 14:45:00,121.92,121.95,121.92,121.94,800.0,105.9677,105.9938,105.9677,105.9851,800.0
2016-08-15 14:50:00,121.95,121.95,121.93,121.93,2776.0,105.9938,105.9938,105.9764,105.9764,2776.0
2016-08-15 14:55:00,121.94,121.94,121.89,121.91,3112.0,105.9851,105.9851,105.9416,105.959,3112.0
2016-08-15 15:00:00,121.92,121.93,121.9,121.91,5364.0,105.9677,105.9764,105.9503,105.959,5364.0
2016-08-15 15:05:00,121.92,121.93,121.92,121.92,2203.0,105.9677,105.9764,105.9677,105.9677,2203.0
2016-08-15 15:10:00,121.93,121.93,121.9,121.91,8432.0,105.9764,105.9764,105.9503,105.959,8432.0
2016-08-15 15:15:00,121.9,121.9,121.83,121.85,8276.0,105.9503,105.9503,105.8895,105.9068,8276.0
2016-08-15 15:20:00,121.84,121.86,121.83,121.84,4201.0,105.8981,105.9155,105.8895,105.8981,4201.0
2016-08-15 15:25:00,121.83,121.86,121.82,121.85,1800.0,105.8895,105.9155,105.8808,105.9068,1800.0
2016-08-15 15:30:00,121.84,121.86,121.84,121.86,2665.0,105.8981,105.9155,105.8981,105.9155,2665.0
2016-08-15 15:35:00,121.86,121.87,121.83,121.83,1323.0,105.9155,105.9242,105.8895,105.8895,1323.0
2016-08-15 15:40:00,121.83,121.87,121.83,121.85,5597.0,105.8895,105.9242,105.8895,105.9068,5597.0
2016-08-15 15:45:00,121.86,121.87,121.81,121.81,4556.0,105.9155,105.9242,105.8721,105.8721,4556.0
2016-08-15 15:50:00,121.82,121.83,121.8,121.8,7917.0,105.8808,105.8895,105.8634,105.8634,7917.0
2016-08-15 15:55:00,121.8,121.81,121.76,121.79,11663.0,105.8634,105.8721,105.8286,105.8547,11663.0
2016-08-16 09:30:00,121.45,121.53,121.33,121.33,8956.0,105.5592,105.6287,105.4549,105.4549,8956.0
2016-08-16 09:35:00,121.37,121.38,121.25,121.29,4940.0,105.4896,105.4983,105.3853,105.4201,4940.0
2016-08-16 09:40:00,121.32,121.32,121.25,121.25,9936.0,105.4462,105.4462,105.3853,105.3853,9936.0
2016-08-16 09:45:00,121.26,121.31,121.26,121.3,1276.0,105.394,105.4375,105.394,105.4288,1276.0
2016-08-16 09:50:00,121.34,121.36,121.32,121.32,1300.0,105.4636,105.481,105.4462,105.4462,1300.0
2016-08-16 09:55:00,121.33,121.39,121.33,121.38,2400.0,105.4549,105.507,105.4549,105.4983,2400.0
2016-08-16 10:00:00,121.35,121.48,121.35,121.48,4461.0,105.4723,105.5853,105.4723,105.5853,4461.0
2016-08-16 10:05:00,121.49,121.52,121.43,121.44,3729.0,105.5939,105.62,105.5418,105.5505,3729.0
2016-08-16 10:10:00,121.43,121.47,121.43,121.47,4499.0,105.5418,105.5766,105.5418,105.5766,4499.0
2016-08-16 10:15:00,121.44,121.44,121.38,121.39,1600.0,105.5505,105.5505,105.4983,105.507,1600.0
2016-08-16 10:20:00,121.37,121.4,121.37,121.39,600.0,105.4896,105.5157,105.4896,105.507,600.0
2016-08-16 10:25:00,121.38,121.4,121.34,121.37,1720.0,105.4983,105.5157,105.4636,105.4896,1720.0
2016-08-16 10:30:00,121.37,121.37,121.31,121.33,5296.0,105.4896,105.4896,105.4375,105.4549,5296.0
2016-08-16 10:35:00,121.33,121.42,121.33,121.38,10455.0,105.4549,105.5331,105.4549,105.4983,10455.0
2016-08-16 10:40:00,121.38,121.42,121.34,121.34,2753.0,105.4983,105.5331,105.4636,105.4636,2753.0
2016-08-16 10:45:00,121.33,121.37,121.28,121.35,4347.0,105.4549,105.4896,105.4114,105.4723,4347.0
2016-08-16 10:50:00,121.33,121.34,121.29,121.3,3417.0,105.4549,105.4636,105.4201,105.4288,3417.0
2016-08-16 10:55:00,121.27,121.27,121.25,121.25,2100.0,105.4027,105.4027,105.3853,105.3853,2100.0
2016-08-16 11:00:00,121.27,121.32,121.26,121.32,10775.0,105.4027,105.4462,105.394,105.4462,10775.0
2016-08-16 11:05:00,121.32,121.35,121.31,121.34,22440.0,105.4462,105.4723,105.4375,105.4636,22440.0
2016-08-16 11:10:00,121.34,121.38,121.34,121.37,36000.0,105.4636,105.4983,105.4636,105.4896,36000.0
2016-08-16 11:15:00,121.37,121.45,121.36,121.43,38590.0,105.4896,105.5592,105.481,105.5418,38590.0
2016-08-16 11:20:00,121.44,121.45,121.4,121.42,6500.0,105.5505,105.5592,105.5157,105.5331,6500.0
2016-08-16 11:25:00,121.43,121.43,121.39,121.41,7252.0,105.5418,105.5418,105.507,105.5244,7252.0
2016-08-16 11:30:00,121.41,121.41,121.31,121.31,7165.0,105.5244,105.5244,105.4375,105.4375,7165.0
2016-08-16 11:35:00,121.31,121.33,121.3,121.33,1364.0,105.4375,105.4549,105.4288,105.4549,1364.0
2016-08-16 11:40:00,121.31,121.35,121.3,121.3,3900.0,105.4375,105.4723,105.4288,105.4288,3900.0
2016-08-16 11:45:00,121.3,121.34,121.3,121.34,1018.0,105.4288,105.4636,105.4288,105.4636,1018.0
2016-08-16 11:50:00,121.33,121.34,121.32,121.33,1815.0,105.4549,105.4636,105.4462,105.4549,1815.0
2016-08-16 11:55:00,121.33,121.4,121.33,121.38,2100.0,105.4549,105.5157,105.4549,105.4983,2100.0
2016-08-16 12:00:00,121.37,121.37,121.31,121.31,6407.0,105.4896,105.4896,105.4375,105.4375,6407.0
2016-08-16 12:05:00,121.31,121.33,121.31,121.33,900.0,105.4375,105.4549,105.4375,105.4549,900.0
2016-08-16 12:10:00,121.34,121.35,121.33,121.34,1998.0,105.4636,105.4723,105.4549,105.4636,1998.0
2016-08-16 12:15:00,121.34,121.36,121.34,121.36,4761.0,105.4636,105.481,105.4636,105.481,4761.0
2016-08-16 12:20:00,121.36,121.36,121.32,121.32,4400.0,105.481,105.481,105.4462,105.4462,4400.0
2016-08-16 12:25:00,121.34,121.35,121.3,121.31,6847.0,105.4636,105.4723,105.4288,105.4375,6847.0
2016-08-16 12:30:00,121.3,121.3,121.29,121.29,400.0,105.4288,105.4288,105.4201,105.4201,400.0
2016-08-16 12:35:00,121.29,121.31,121.29,121.31,6090.0,105.4201,105.4375,105.4201,105.4375,6090.0
2016-08-16 12:40:00,121.33,121.38,121.33,121.38,1624.0,105.4549,105.4983,105.4549,105.4983,1624.0
2016-08-16 12:45:00,121.4,121.41,121.39,121.41,4257.0,105.5157,105.5244,105.507,105.5244,4257.0
2016-08-16 12:50:00,121.43,121.43,121.41,121.41,1379.0,105.5418,105.5418,105.5244,105.5244,1379.0
2016-08-16 12:55:00,121.39,121.41,121.39,121.4,1048.0,105.507,105.5244,105.507,105.5157,1048.0
2016-08-16 13:00:00,121.4,121.42,121.38,121.42,17150.0,105.5157,105.5331,105.4983,105.5331,17150.0
2016-08-16 13:05:00,121.41,121.41,121.39,121.39,1945.0,105.5244,105.5244,105.507,105.507,1945.0
2016-08-16 13:10:00,121.39,121.39,121.34,121.34,4700.0,105.507,105.507,105.4636,105.4636,4700.0
2016-08-16 13:15:00,121.32,121.32,121.29,121.29,3500.0,105.4462,105.4462,105.4201,105.4201,3500.0
2016-08-16 13:20:00,121.27,121.27,121.21,121.21,2900.0,105.4027,105.4027,105.3506,105.3506,2900.0
2016-08-16 13:25:00,121.26,121.27,121.25,121.25,4140.0,105.394,105.4027,105.3853,105.3853,4140.0
2016-08-16 13:30:00,121.25,121.25,121.22,121.22,3849.0,105.3853,105.3853,105.3593,105.3593,3849.0
2016-08-16 13:35:00,121.22,121.25,121.21,121.22,1814.0,105.3593,105.3853,105.3506,105.3593,1814.0
2016-08-16 13:40:00,121.24,121.24,121.22,121.22,1960.0,105.3767,105.3767,105.3593,105.3593,1960.0
2016-08-16 13:45:00,121.23,121.28,121.23,121.27,2868.0,105.368,105.4114,105.368,105.4027,2868.0
2016-08-16 13:50:00,121.28,121.28,121.26,121.26,2637.0,105.4114,105.4114,105.394,105.394,2637.0
2016-08-16 13:55:00,121.26,121.27,121.26,121.26,700.0,105.394,105.4027,105.394,105.394,700.0
2016-08-16 14:00:00,121.27,121.31,121.26,121.31,4387.0,105.4027,105.4375,105.394,105.4375,4387.0
2016-08-16 14:05:00,121.3,121.3,121.27,121.27,3458.0,105.4288,105.4288,105.4027,105.4027,3458.0
2016-08-16 14:10:00,121.27,121.28,121.23,121.23,4902.0,105.4027,105.4114,105.368,105.368,4902.0
2016-08-16 14:15:00,121.21,121.21,121.17,121.2,7563.0,105.3506,105.3506,105.3158,105.3419,7563.0
2016-08-16 14:20:00,121.19,121.22,121.18,121.21,1800.0,105.3332,105.3593,105.3245,105.3506,1800.0
2016-08-16 14:25:00,121.18,121.25,121.16,121.23,5970.0,105.3245,105.3853,105.3071,105.368,5970.0
2016-08-16 14:30:00,121.23,121.25,121.22,121.22,1694.0,105.368,105.3853,105.3593,105.3593,1694.0
2016-08-16 14:35:00,121.22,121.25,121.21,121.25,2918.0,105.3593,105.3853,105.3506,105.3853,2918.0
2016-08-16 14:40:00,121.24,121.28,121.24,121.28,5016.0,105.3767,105.4114,105.3767,105.4114,5016.0
2016-08-16 14:45:00,121.28,121.29,121.23,121.28,5595.0,105.4114,105.4201,105.368,105.4114,5595.0
2016-08-16 14:50:00,121.28,121.34,121.27,121.33,5975.0,105.4114,105.4636,105.4027,105.4549,5975.0
2016-08-16 14:55:00,121.31,121.34,121.3,121.34,4427.0,105.4375,105.4636,105.4288,105.4636,4427.0
2016-08-16 15:00:00,121.33,121.33,121.3,121.31,2000.0,105.4549,105.4549,105.4288,105.4375,2000.0
2016-08-16 15:05:00,121.31,121.33,121.31,121.32,1847.0,105.4375,105.4549,105.4375,105.4462,1847.0
2016-08-16 15:10:00,121.32,121.32,121.28,121.29,6357.0,105.4462,105.4462,105.4114,105.4201,6357.0
2016-08-16 15:15:00,121.29,121.3,121.26,121.26,2205.0,105.4201,105.4288,105.394,105.394,2205.0
2016-08-16 15:20:00,121.29,121.33,121.29,121.32,4088.0,105.4201,105.4549,105.4201,105.4462,4088.0
2016-08-16 15:25:00,121.33,121.33,121.29,121.3,3345.0,105.4549,105.4549,105.4201,105.4288,3345.0
2016-08-16 15:30:00,121.3,121.33,121.3,121.32,3494.0,105.4288,105.4549,105.4288,105.4462,3494.0
2016-08-16 15:35:00,121.32,121.32,121.26,121.26,2374.0,105.4462,105.4462,105.394,105.394,2374.0
2016-08-16 15:40:00,121.28,121.29,121.25,121.25,3866.0,105.4114,105.4201,105.3853,105.3853,3866.0
2016-08-16 15:45:00,121.28,121.3,121.26,121.27,3485.0,105.4114,105.4288,105.394,105.4027,3485.0
2016-08-16 15:50:00,121.26,121.26,121.21,121.22,4938.0,105.394,105.394,105.3506,105.3593,4938.0
2016-08-16 15:55:00,121.22,121.22,121.08,121.1,15393.0,105.3593,105.3593,105.2376,105.255,15393.0
2016-08-17 09:30:00,121.05,121.14,121.0,121.01,9156.0,105.2115,105.2897,105.1681,105.1767,9156.0
2016-08-17 09:35:00,121.0,121.0,120.86,120.86,10170.0,105.1681,105.1681,105.0464,105.0464,10170.0
2016-08-17 09:40:00,120.86,120.86,120.82,120.82,4466.0,105.0464,105.0464,105.0116,105.0116,4466.0
2016-08-17 09:45:00,120.8,120.89,120.8,120.88,3927.0,104.9942,105.0724,104.9942,105.0638,3927.0
2016-08-17 09:50:00,120.86,120.88,120.79,120.84,4082.0,105.0464,105.0638,104.9855,105.029,4082.0
2016-08-17 09:55:00,120.83,120.83,120.73,120.73,3318.0,105.0203,105.0203,104.9334,104.9334,3318.0
2016-08-17 10:00:00,120.72,120.72,120.69,120.7,2268.0,104.9247,104.9247,104.8986,104.9073,2268.0
2016-08-17 10:05:00,120.71,120.74,120.69,120.69,2796.0,104.916,104.9421,104.8986,104.8986,2796.0
2016-08-17 10:10:00,120.7,120.77,120.7,120.75,12450.0,104.9073,104.9681,104.9073,104.9508,12450.0
2016-08-17 10:15:00,120.75,120.76,120.73,120.75,900.0,104.9508,104.9595,104.9334,104.9508,900.0
2016-08-17 10:20:00,120.76,120.76,120.71,120.75,1300.0,104.9595,104.9595,104.916,104.9508,1300.0
2016-08-17 10:25:00,120.75,120.75,120.7,120.7,900.0,104.9508,104.9508,104.9073,104.9073,900.0
2016-08-17 10:30:00,120.76,120.82,120.76,120.82,10857.0,104.9595,105.0116,104.9595,105.0116,10857.0
2016-08-17 10:35:00,120.82,120.83,120.74,120.74,5345.0,105.0116,105.0203,104.9421,104.9421,5345.0
2016-08-17 10:40:00,120.75,120.75,120.71,120.71,1848.0,104.9508,104.9508,104.916,104.916,1848.0
2016-08-17 10:45:00,120.73,120.78,120.72,120.73,2300.0,104.9334,104.9768,104.9247,104.9334,2300.0
2016-08-17 10:50:00,120.72,120.72,120.7,120.7,785.0,104.9247,104.9247,104.9073,104.9073,785.0
2016-08-17 10:55:00,120.73,120.75,120.72,120.73,1783.0,104.9334,104.9508,104.9247,104.9334,1783.0
2016-08-17 11:00:00,120.79,120.79,120.76,120.76,700.0,104.9855,104.9855,104.9595,104.9595,700.0
2016-08-17 11:05:00,120.75,120.76,120.74,120.76,1362.0,104.9508,104.9595,104.9421,104.9595,1362.0
2016-08-17 11:10:00,120.77,120.77,120.76,120.76,1426.0,104.9681,104.9681,104.9595,104.9595,1426.0
2016-08-17 11:15:00,120.77,120.79,120.77,120.78,500.0,104.9681,104.9855,104.9681,104.9768,500.0
2016-08-17 11:20:00,120.78,120.79,120.65,120.66,4721.0,104.9768,104.9855,104.8638,104.8725,4721.0
2016-08-17 11:25:00,120.67,120.69,120.6,120.61,17457.0,104.8812,104.8986,104.8204,104.8291,17457.0
2016-08-17 11:30:00,120.6,120.63,120.59,120.59,8440.0,104.8204,104.8465,104.8117,104.8117,8440.0
2016-08-17 11:35:00,120.58,120.58,120.51,120.54,2225.0,104.803,104.803,104.7422,104.7682,2225.0
2016-08-17 11:40:00,120.54,120.55,120.54,120.54,600.0,104.7682,104.7769,104.7682,104.7682,600.0
2016-08-17 11:45:00,120.56,120.57,120.55,120.56,8160.0,104.7856,104.7943,104.7769,104.7856,8160.0
2016-08-17 11:50:00,120.56,120.58,120.56,120.56,3739.0,104.7856,104.803,104.7856,104.7856,3739.0
2016-08-17 11:55:00,120.56,120.57,120.55,120.55,2380.0,104.7856,104.7943,104.7769,104.7769,2380.0
2016-08-17 12:00:00,120.57,120.58,120.55,120.58,4017.0,104.7943,104.803,104.7769,104.803,4017.0
2016-08-17 12:05:00,120.58,120.59,120.56,120.59,1965.0,104.803,104.8117,104.7856,104.8117,1965.0
2016-08-17 12:10:00,120.61,120.63,120.6,120.62,2735.0,104.8291,104.8465,104.8204,104.8378,2735.0
2016-08-17 12:15:00,120.62,120.64,120.62,120.62,3455.0,104.8378,104.8552,104.8378,104.8378,3455.0
2016-08-17 12:20:00,120.63,120.69,120.63,120.69,2700.0,104.8465,104.8986,104.8465,104.8986,2700.0
2016-08-17 12:25:00,120.7,120.72,120.69,120.7,1900.0,104.9073,104.9247,104.8986,104.9073,1900.0
2016-08-17 12:30:00,120.71,120.71,120.69,120.7,5001.0,104.916,104.916,104.8986,104.9073,5001.0
2016-08-17 12:35:00,120.7,120.72,120.69,120.72,2062.0,104.9073,104.9247,104.8986,104.9247,2062.0
2016-08-17 12:40:00,120.7,120.73,120.69,120.73,2495.0,104.9073,104.9334,104.8986,104.9334,2495.0
2016-08-17 12:45:00,120.73,120.93,120.73,120.92,4343.0,104.9334,105.1072,104.9334,105.0985,4343.0
2016-08-17 12:50:00,120.94,120.97,120.92,120.93,9314.0,105.1159,105.142,105.0985,105.1072,9314.0
2016-08-17 12:55:00,120.93,120.95,120.93,120.93,3700.0,105.1072,105.1246,105.1072,105.1072,3700.0
2016-08-17 13:00:00,120.95,120.96,120.92,120.94,5800.0,105.1246,105.1333,105.0985,105.1159,5800.0
2016-08-17 13:05:00,120.93,120.94,120.9,120.91,4015.0,105.1072,105.1159,105.0811,105.0898,4015.0
2016-08-17 13:10:00,120.91,120.92,120.9,120.9,906.0,105.0898,105.0985,105.0811,105.0811,906.0
2016-08-17 13:15:00,120.92,120.93,120.9,120.9,2599.0,105.0985,105.1072,105.0811,105.0811,2599.0
2016-08-17 13:20:00,120.9,120.9,120.88,120.89,1716.0,105.0811,105.0811,105.0638,105.0724,1716.0
2016-08-17 13:25:00,120.88,120.91,120.87,120.91,6324.0,105.0638,105.0898,105.0551,105.0898,6324.0
2016-08-17 13:30:00,120.91,120.93,120.9,120.93,1440.0,105.0898,105.1072,105.0811,105.1072,1440.0
2016-08-17 13:35:00,120.94,121.06,120.93,121.06,6126.0,105.1159,105.2202,105.1072,105.2202,6126.0
2016-08-17 13:40:00,121.07,121.1,121.02,121.02,2750.0,105.2289,105.255,105.1854,105.1854,2750.0
2016-08-17 13:45:00,121.02,121.02,120.98,121.01,6022.0,105.1854,105.1854,105.1507,105.1767,6022.0
2016-08-17 13:50:00,121.0,121.0,120.95,120.96,3648.0,105.1681,105.1681,105.1246,105.1333,3648.0
2016-08-17 13:55:00,120.95,120.95,120.91,120.91,1092.0,105.1246,105.1246,105.0898,105.0898,1092.0
2016-08-17 14:00:00,120.9,121.05,120.71,121.05,17942.0,105.0811,105.2115,104.916,105.2115,17942.0
2016-08-17 14:05:00,121.02,121.08,120.93,121.05,6200.0,105.1854,105.2376,105.1072,105.2115,6200.0
2016-08-17 14:10:00,121.06,121.27,121.05,121.24,16575.0,105.2202,105.4027,105.2115,105.3767,16575.0
2016-08-17 14:15:00,121.23,121.24,121.11,121.14,11469.0,105.368,105.3767,105.2637,105.2897,11469.0
2016-08-17 14:20:00,121.18,121.18,121.06,121.07,7043.0,105.3245,105.3245,105.2202,105.2289,7043.0
2016-08-17 14:25:00,121.09,121.17,121.09,121.15,3944.0,105.2463,105.3158,105.2463,105.2984,3944.0
2016-08-17 14:30:00,121.11,121.14,121.04,121.14,3359.0,105.2637,105.2897,105.2028,105.2897,3359.0
2016-08-17 14:35:00,121.12,121.18,121.08,121.15,4350.0,105.2724,105.3245,105.2376,105.2984,4350.0
2016-08-17 14:40:00,121.15,121.17,121.09,121.09,2908.0,105.2984,105.3158,105.2463,105.2463,2908.0
2016-08-17 14:45:00,121.12,121.2,121.11,121.15,3829.0,105.2724,105.3419,105.2637,105.2984,3829.0
2016-08-17 14:50:00,121.14,121.15,121.09,121.12,6186.0,105.2897,105.2984,105.2463,105.2724,6186.0
2016-08-17 14:55:00,121.12,121.16,121.11,121.15,10121.0,105.2724,105.3071,105.2637,105.2984,10121.0
2016-08-17 15:00:00,121.17,121.17,121.08,121.1,6383.0,105.3158,105.3158,105.2376,105.255,6383.0
2016-08-17 15:05:00,121.12,121.14,121.05,121.07,3072.0,105.2724,105.2897,105.2115,105.2289,3072.0
2016-08-17 15:10:00,121.06,121.08,121.03,121.07,4256.0,105.2202,105.2376,105.1941,105.2289,4256.0
2016-08-17 15:15:00,121.09,121.11,121.04,121.11,1782.0,105.2463,105.2637,105.2028,105.2637,1782.0
2016-08-17 15:20:00,121.09,121.14,121.09,121.14,2613.0,105.2463,105.2897,105.2463,105.2897,2613.0
2016-08-17 15:25:00,121.15,121.22,121.15,121.18,3516.0,105.2984,105.3593,105.2984,105.3245,3516.0
2016-08-17 15:30:00,121.21,121.21,121.18,121.21,6028.0,105.3506,105.3506,105.3245,105.3506,6028.0
2016-08-17 15:35:00,121.23,121.26,121.21,121.25,6828.0,105.368,105.394,105.3506,105.3853,6828.0
2016-08-17 15:40:00,121.27,121.28,121.23,121.28,9703.0,105.4027,105.4114,105.368,105.4114,9703.0
2016-08-17 15:45:00,121.27,121.32,121.27,121.3,5216.0,105.4027,105.4462,105.4027,105.4288,5216.0
2016-08-17 15:50:00,121.31,121.33,121.26,121.27,4249.0,105.4375,105.4549,105.394,105.4027,4249.0
2016-08-17 15:55:00,121.27,121.29,121.22,121.27,12545.0,105.4027,105.4201,105.3593,105.4027,12545.0
2016-08-18 09:30:00,121.25,121.4,121.25,121.38,25790.0,105.3853,105.5157,105.3853,105.4983,25790.0
2016-08-18 09:35:00,121.37,121.37,121.31,121.31,5512.0,105.4896,105.4896,105.4375,105.4375,5512.0
2016-08-18 09:40:00,121.29,121.29,121.18,121.22,5900.0,105.4201,105.4201,105.3245,105.3593,5900.0
2016-08-18 09:45:00,121.25,121.28,121.18,121.28,7900.0,105.3853,105.4114,105.3245,105.4114,7900.0
2016-08-18 09:50:00,121.26,121.28,121.24,121.28,2950.0,105.394,105.4114,105.3767,105.4114,2950.0
2016-08-18 09:55:00,121.33,121.34,121.33,121.34,700.0,105.4549,105.4636,105.4549,105.4636,700.0
2016-08-18 10:00:00,121.33,121.38,121.28,121.38,5400.0,105.4549,105.4983,105.4114,105.4983,5400.0
2016-08-18 10:05:00,121.39,121.41,121.3,121.32,1600.0,105.507,105.5244,105.4288,105.4462,1600.0
2016-08-18 10:10:00,121.33,121.36,121.31,121.34,8262.0,105.4549,105.481,105.4375,105.4636,8262.0
2016-08-18 10:15:00,121.36,121.38,121.36,121.38,2600.0,105.481,105.4983,105.481,105.4983,2600.0
2016-08-18 10:20:00,121.38,121.41,121.34,121.34,3019.0,105.4983,105.5244,105.4636,105.4636,3019.0
2016-08-18 10:25:00,121.31,121.37,121.3,121.36,2000.0,105.4375,105.4896,105.4288,105.481,2000.0
2016-08-18 10:30:00,121.36,121.47,121.36,121.45,6407.0,105.481,105.5766,105.481,105.5592,6407.0
2016-08-18 10:35:00,121.43,121.46,121.39,121.46,4700.0,105.5418,105.5679,105.507,105.5679,4700.0
2016-08-18 10:40:00,121.45,121.45,121.4,121.44,5771.0,105.5592,105.5592,105.5157,105.5505,5771.0
2016-08-18 10:45:00,121.42,121.45,121.4,121.43,2632.0,105.5331,105.5592,105.5157,105.5418,2632.0
2016-08-18 10:50:00,121.44,121.46,121.43,121.45,4236.0,105.5505,105.5679,105.5418,105.5592,4236.0
2016-08-18 10:55:00,121.46,121.56,121.46,121.54,7892.0,105.5679,105.6548,105.5679,105.6374,7892.0
2016-08-18 11:00:00,121.54,121.55,121.47,121.49,5633.0,105.6374,105.6461,105.5766,105.5939,5633.0
2016-08-18 11:05:00,121.49,121.54,121.49,121.52,1400.0,105.5939,105.6374,105.5939,105.62,1400.0
2016-08-18 11:10:00,121.51,121.51,121.48,121.49,1139.0,105.6113,105.6113,105.5853,105.5939,1139.0
2016-08-18 11:15:00,121.49,121.49,121.49,121.49,800.0,105.5939,105.5939,105.5939,105.5939,800.0
2016-08-18 11:20:00,121.46,121.5,121.46,121.5,2825.0,105.5679,105.6026,105.5679,105.6026,2825.0
2016-08-18 11:25:00,121.52,121.53,121.5,121.53,2169.0,105.62,105.6287,105.6026,105.6287,2169.0
2016-08-18 11:30:00,121.54,121.55,121.52,121.53,1474.0,105.6374,105.6461,105.62,105.6287,1474.0
2016-08-18 11:35:00,121.54,121.54,121.51,121.51,2995.0,105.6374,105.6374,105.6113,105.6113,2995.0
2016-08-18 11:40:00,121.51,121.51,121.48,121.48,2979.0,105.6113,105.6113,105.5853,105.5853,2979.0
2016-08-18 11:45:00,121.5,121.5,121.48,121.5,4100.0,105.6026,105.6026,105.5853,105.6026,4100.0
2016-08-18 11:50:00,121.49,121.49,121.45,121.45,1912.0,105.5939,105.5939,105.5592,105.5592,1912.0
2016-08-18 11:55:00,121.46,121.46,121.41,121.41,2655.0,105.5679,105.5679,105.5244,105.5244,2655.0
2016-08-18 12:00:00,121.42,121.42,121.37,121.37,2933.0,105.5331,105.5331,105.4896,105.4896,2933.0
2016-08-18 12:05:00,121.39,121.4,121.39,121.4,200.0,105.507,105.5157,105.507,105.5157,200.0
2016-08-18 12:10:00,121.4,121.4,121.38,121.38,5172.0,105.5157,105.5157,105.4983,105.4983,5172.0
2016-08-18 12:15:00,121.37,121.38,121.36,121.36,2533.0,105.4896,105.4983,105.481,105.481,2533.0
2016-08-18 12:20:00,121.35,121.35,121.31,121.32,1612.0,105.4723,105.4723,105.4375,105.4462,1612.0
2016-08-18 12:25:00,121.32,121.32,121.29,121.29,1100.0,105.4462,105.4462,105.4201,105.4201,1100.0
2016-08-18 12:30:00,121.25,121.27,121.24,121.26,2928.0,105.3853,105.4027,105.3767,105.394,2928.0
2016-08-18 12:35:00,121.26,121.27,121.22,121.27,6612.0,105.394,105.4027,105.3593,105.4027,6612.0
2016-08-18 12:40:00,121.28,121.3,121.26,121.3,5662.0,105.4114,105.4288,105.394,105.4288,5662.0
2016-08-18 12:45:00,121.31,121.35,121.31,121.34,4922.0,105.4375,105.4723,105.4375,105.4636,4922.0
2016-08-18 12:50:00,121.33,121.35,121.32,121.33,3037.0,105.4549,105.4723,105.4462,105.4549,3037.0
2016-08-18 12:55:00,121.33,121.34,121.3,121.3,3287.0,105.4549,105.4636,105.4288,105.4288,3287.0
2016-08-18 13:00:00,121.31,121.36,121.31,121.34,3454.0,105.4375,105.481,105.4375,105.4636,3454.0
2016-08-18 13:05:00,121.35,121.36,121.35,121.36,512.0,105.4723,105.481,105.4723,105.481,512.0
2016-08-18 13:10:00,121.38,121.39,121.37,121.38,607.0,105.4983,105.507,105.4896,105.4983,607.0
2016-08-18 13:15:00,121.36,121.37,121.35,121.35,512.0,105.481,105.4896,105.4723,105.4723,512.0
2016-08-18 13:20:00,121.36,121.37,121.35,121.37,3555.0,105.481,105.4896,105.4723,105.4896,3555.0
2016-08-18 13:25:00,121.37,121.38,121.36,121.37,3916.0,105.4896,105.4983,105.481,105.4896,3916.0
2016-08-18 13:30:00,121.36,121.4,121.36,121.4,1269.0,105.481,105.5157,105.481,105.5157,1269.0
2016-08-18 13:35:00,121.38,121.43,121.37,121.43,2500.0,105.4983,105.5418,105.4896,105.5418,2500.0
2016-08-18 13:40:00,121.43,121.47,121.43,121.47,4389.0,105.5418,105.5766,105.5418,105.5766,4389.0
2016-08-18 13:45:00,121.47,121.47,121.44,121.45,1490.0,105.5766,105.5766,105.5505,105.5592,1490.0
2016-08-18 13:50:00,121.43,121.44,121.41,121.43,1901.0,105.5418,105.5505,105.5244,105.5418,1901.0
2016-08-18 13:55:00,121.41,121.43,121.41,121.42,312.0,105.5244,105.5418,105.5244,105.5331,312.0
2016-08-18 14:00:00,121.42,121.44,121.41,121.42,4162.0,105.5331,105.5505,105.5244,105.5331,4162.0
2016-08-18 14:05:00,121.43,121.43,121.39,121.43,1875.0,105.5418,105.5418,105.507,105.5418,1875.0
2016-08-18 14:10:00,121.43,121.45,121.42,121.44,5842.0,105.5418,105.5592,105.5331,105.5505,5842.0
2016-08-18 14:15:00,121.44,121.46,121.44,121.45,4044.0,105.5505,105.5679,105.5505,105.5592,4044.0
2016-08-18 14:20:00,121.45,121.46,121.43,121.43,3215.0,105.5592,105.5679,105.5418,105.5418,3215.0
2016-08-18 14:25:00,121.45,121.45,121.44,121.44,400.0,105.5592,105.5592,105.5505,105.5505,400.0
2016-08-18 14:30:00,121.42,121.44,121.36,121.39,10653.0,105.5331,105.5505,105.481,105.507,10653.0
2016-08-18 14:35:00,121.41,121.42,121.38,121.4,3153.0,105.5244,105.5331,105.4983,105.5157,3153.0
2016-08-18 14:40:00,121.41,121.44,121.41,121.43,8308.0,105.5244,105.5505,105.5244,105.5418,8308.0
2016-08-18 14:45:00,121.44,121.44,121.39,121.43,4164.0,105.5505,105.5505,105.507,105.5418,4164.0
2016-08-18 14:50:00,121.44,121.44,121.42,121.43,3685.0,105.5505,105.5505,105.5331,105.5418,3685.0
2016-08-18 14:55:00,121.42,121.43,121.38,121.43,4574.0,105.5331,105.5418,105.4983,105.5418,4574.0
2016-08-18 15:00:00,121.42,121.46,121.42,121.46,76849.0,105.5331,105.5679,105.5331,105.5679,76849.0
2016-08-18 15:05:00,121.48,121.52,121.48,121.52,2826.0,105.5853,105.62,105.5853,105.62,2826.0
2016-08-18 15:10:00,121.53,121.53,121.5,121.5,1504.0,105.6287,105.6287,105.6026,105.6026,1504.0
2016-08-18 15:15:00,121.49,121.51,121.49,121.5,1009.0,105.5939,105.6113,105.5939,105.6026,1009.0
2016-08-18 15:20:00,121.5,121.53,121.49,121.53,1335.0,105.6026,105.6287,105.5939,105.6287,1335.0
2016-08-18 15:25:00,121.53,121.54,121.51,121.52,2050.0,105.6287,105.6374,105.6113,105.62,2050.0
2016-08-18 15:30:00,121.52,121.52,121.48,121.48,6698.0,105.62,105.62,105.5853,105.5853,6698.0
2016-08-18 15:35:00,121.48,121.5,121.47,121.48,2911.0,105.5853,105.6026,105.5766,105.5853,2911.0
2016-08-18 15:40:00,121.47,121.53,121.47,121.51,8651.0,105.5766,105.6287,105.5766,105.6113,8651.0
2016-08-18 15:45:00,121.51,121.52,121.45,121.47,6780.0,105.6113,105.62,105.5592,105.5766,6780.0
2016-08-18 15:50:00,121.48,121.49,121.47,121.49,8329.0,105.5853,105.5939,105.5766,105.5939,8329.0
2016-08-18 15:55:00,121.49,121.57,121.49,121.57,17530.0,105.5939,105.6635,105.5939,105.6635,17530.0
2016-08-19 09:30:00,121.26,121.29,121.13,121.13,11262.0,105.394,105.4201,105.281,105.281,11262.0
2016-08-19 09:35:00,121.14,121.14,121.04,121.04,5361.0,105.2897,105.2897,105.2028,105.2028,5361.0
2016-08-19 09:40:00,121.01,121.1,120.99,121.1,6400.0,105.1767,105.255,105.1594,105.255,6400.0
2016-08-19 09:45:00,121.08,121.08,120.97,120.97,2940.0,105.2376,105.2376,105.142,105.142,2940.0
2016-08-19 09:50:00,120.98,121.06,120.97,121.02,3791.0,105.1507,105.2202,105.142,105.1854,3791.0
2016-08-19 09:55:00,121.04,121.07,121.0,121.0,3100.0,105.2028,105.2289,105.1681,105.1681,3100.0
2016-08-19 10:00:00,121.04,121.07,121.03,121.04,4750.0,105.2028,105.2289,105.1941,105.2028,4750.0
2016-08-19 10:05:00,121.0,121.08,121.0,121.07,5340.0,105.1681,105.2376,105.1681,105.2289,5340.0
2016-08-19 10:10:00,121.08,121.1,121.04,121.08,2800.0,105.2376,105.255,105.2028,105.2376,2800.0
2016-08-19 10:15:00,121.08,121.11,121.07,121.11,1500.0,105.2376,105.2637,105.2289,105.2637,1500.0
2016-08-19 10:20:00,121.14,121.19,121.14,121.19,2300.0,105.2897,105.3332,105.2897,105.3332,2300.0
2016-08-19 10:25:00,121.2,121.29,121.19,121.28,11241.0,105.3419,105.4201,105.3332,105.4114,11241.0
2016-08-19 10:30:00,121.3,121.35,121.26,121.27,16780.0,105.4288,105.4723,105.394,105.4027,16780.0
2016-08-19 10:35:00,121.28,121.31,121.27,121.28,2950.0,105.4114,105.4375,105.4027,105.4114,2950.0
2016-08-19 10:40:00,121.29,121.39,121.29,121.36,4531.0,105.4201,105.507,105.4201,105.481,4531.0
2016-08-19 10:45:00,121.36,121.36,121.31,121.32,6761.0,105.481,105.481,105.4375,105.4462,6761.0
2016-08-19 10:50:00,121.32,121.32,121.26,121.28,4200.0,105.4462,105.4462,105.394,105.4114,4200.0
2016-08-19 10:55:00,121.3,121.3,121.27,121.3,1921.0,105.4288,105.4288,105.4027,105.4288,1921.0
2016-08-19 11:00:00,121.29,121.32,121.25,121.3,3792.0,105.4201,105.4462,105.3853,105.4288,3792.0
2016-08-19 11:05:00,121.32,121.32,121.3,121.32,1365.0,105.4462,105.4462,105.4288,105.4462,1365.0
2016-08-19 11:10:00,121.32,121.34,121.32,121.33,2600.0,105.4462,105.4636,105.4462,105.4549,2600.0
2016-08-19 11:15:00,121.34,121.34,121.31,121.33,6840.0,105.4636,105.4636,105.4375,105.4549,6840.0
2016-08-19 11:20:00,121.32,121.32,121.3,121.32,1655.0,105.4462,105.4462,105.4288,105.4462,1655.0
2016-08-19 11:25:00,121.33,121.37,121.33,121.37,2082.0,105.4549,105.4896,105.4549,105.4896,2082.0
2016-08-19 11:30:00,121.36,121.38,121.32,121.32,4961.0,105.481,105.4983,105.4462,105.4462,4961.0
2016-08-19 11:35:00,121.33,121.33,121.27,121.28,1700.0,105.4549,105.4549,105.4027,105.4114,1700.0
2016-08-19 11:40:00,121.27,121.29,121.26,121.28,2251.0,105.4027,105.4201,105.394,105.4114,2251.0
2016-08-19 11:45:00,121.27,121.3,121.27,121.29,1000.0,105.4027,105.4288,105.4027,105.4201,1000.0
2016-08-19 11:50:00,121.29,121.32,121.28,121.32,1055.0,105.4201,105.4462,105.4114,105.4462,1055.0
2016-08-19 11:55:00,121.31,121.36,121.3,121.36,1350.0,105.4375,105.481,105.4288,105.481,1350.0
2016-08-19 12:00:00,121.37,121.4,121.37,121.4,1483.0,105.4896,105.5157,105.4896,105.5157,1483.0
2016-08-19 12:05:00,121.39,121.4,121.37,121.39,804.0,105.507,105.5157,105.4896,105.507,804.0
2016-08-19 12:10:00,121.4,121.4,121.39,121.39,1450.0,105.5157,105.5157,105.507,105.507,1450.0
2016-08-19 12:15:00,121.4,121.4,121.3,121.3,3728.0,105.5157,105.5157,105.4288,105.4288,3728.0
2016-08-19 12:20:00,121.29,121.34,121.29,121.34,1853.0,105.4201,105.4636,105.4201,105.4636,1853.0
2016-08-19 12:25:00,121.35,121.37,121.35,121.36,1550.0,105.4723,105.4896,105.4723,105.481,1550.0
2016-08-19 12:30:00,121.37,121.38,121.33,121.34,3503.0,105.4896,105.4983,105.4549,105.4636,3503.0
2016-08-19 12:35:00,121.34,121.34,121.32,121.32,2000.0,105.4636,105.4636,105.4462,105.4462,2000.0
2016-08-19 12:40:00,121.3,121.3,121.28,121.29,1200.0,105.4288,105.4288,105.4114,105.4201,1200.0
2016-08-19 12:45:00,121.29,121.29,121.22,121.23,3300.0,105.4201,105.4201,105.3593,105.368,3300.0
2016-08-19 12:50:00,121.21,121.21,121.11,121.14,2900.0,105.3506,105.3506,105.2637,105.2897,2900.0
2016-08-19 12:55:00,121.14,121.15,121.12,121.15,2724.0,105.2897,105.2984,105.2724,105.2984,2724.0
2016-08-19 13:00:00,121.14,121.14,121.12,121.14,4714.0,105.2897,105.2897,105.2724,105.2897,4714.0
2016-08-19 13:05:00,121.15,121.18,121.15,121.18,5940.0,105.2984,105.3245,105.2984,105.3245,5940.0
2016-08-19 13:10:00,121.18,121.19,121.17,121.19,2394.0,105.3245,105.3332,105.3158,105.3332,2394.0
2016-08-19 13:15:00,121.2,121.21,121.17,121.17,1336.0,105.3419,105.3506,105.3158,105.3158,1336.0
2016-08-19 13:20:00,121.19,121.21,121.18,121.19,6107.0,105.3332,105.3506,105.3245,105.3332,6107.0
2016-08-19 13:25:00,121.18,121.21,121.18,121.19,2913.0,105.3245,105.3506,105.3245,105.3332,2913.0
2016-08-19 13:30:00,121.2,121.2,121.14,121.17,12828.0,105.3419,105.3419,105.2897,105.3158,12828.0
2016-08-19 13:35:00,121.17,121.21,121.16,121.21,1885.0,105.3158,105.3506,105.3071,105.3506,1885.0
2016-08-19 13:40:00,121.24,121.27,121.23,121.27,1200.0,105.3767,105.4027,105.368,105.4027,1200.0
2016-08-19 13:45:00,121.27,121.3,121.27,121.3,925.0,105.4027,105.4288,105.4027,105.4288,925.0
2016-08-19 13:50:00,121.31,121.32,121.28,121.28,3200.0,105.4375,105.4462,105.4114,105.4114,3200.0
2016-08-19 13:55:00,121.29,121.3,121.24,121.26,3548.0,105.4201,105.4288,105.3767,105.394,3548.0
2016-08-19 14:00:00,121.28,121.29,121.27,121.28,1600.0,105.4114,105.4201,105.4027,105.4114,1600.0
2016-08-19 14:05:00,121.27,121.29,121.27,121.28,3070.0,105.4027,105.4201,105.4027,105.4114,3070.0
2016-08-19 14:10:00,121.27,121.31,121.27,121.31,4942.0,105.4027,105.4375,105.4027,105.4375,4942.0
2016-08-19 14:15:00,121.31,121.33,121.31,121.32,893.0,105.4375,105.4549,105.4375,105.4462,893.0
2016-08-19 14:20:00,121.31,121.31,121.3,121.31,2365.0,105.4375,105.4375,105.4288,105.4375,2365.0
2016-08-19 14:25:00,121.31,121.31,121.29,121.3,2961.0,105.4375,105.4375,105.4201,105.4288,2961.0
2016-08-19 14:30:00,121.3,121.36,121.29,121.34,3555.0,105.4288,105.481,105.4201,105.4636,3555.0
2016-08-19 14:35:00,121.34,121.35,121.33,121.34,1101.0,105.4636,105.4723,105.4549,105.4636,1101.0
2016-08-19 14:40:00,121.33,121.38,121.33,121.38,1801.0,105.4549,105.4983,105.4549,105.4983,1801.0
2016-08-19 14:45:00,121.38,121.38,121.37,121.37,3032.0,105.4983,105.4983,105.4896,105.4896,3032.0
2016-08-19 14:50:00,121.37,121.45,121.37,121.45,2000.0,105.4896,105.5592,105.4896,105.5592,2000.0
2016-08-19 14:55:00,121.44,121.45,121.42,121.42,2027.0,105.5505,105.5592,105.5331,105.5331,2027.0
2016-08-19 15:00:00,121.42,121.43,121.39,121.39,1921.0,105.5331,105.5418,105.507,105.507,1921.0
2016-08-19 15:05:00,121.4,121.43,121.4,121.43,7289.0,105.5157,105.5418,105.5157,105.5418,7289.0
2016-08-19 15:10:00,121.43,121.43,121.38,121.4,7799.0,105.5418,105.5418,105.4983,105.5157,7799.0
2016-08-19 15:15:00,121.41,121.43,121.4,121.43,7200.0,105.5244,105.5418,105.5157,105.5418,7200.0
2016-08-19 15:20:00,121.44,121.44,121.42,121.44,7377.0,105.5505,105.5505,105.5331,105.5505,7377.0
2016-08-19 15:25:00,121.44,121.48,121.44,121.48,3249.0,105.5505,105.5853,105.5505,105.5853,3249.0
2016-08-19 15:30:00,121.5,121.5,121.45,121.49,11515.0,105.6026,105.6026,105.5592,105.5939,11515.0
2016-08-19 15:35:00,121.48,121.48,121.45,121.46,4133.0,105.5853,105.5853,105.5592,105.5679,4133.0
2016-08-19 15:40:00,121.45,121.45,121.42,121.43,2721.0,105.5592,105.5592,105.5331,105.5418,2721.0
2016-08-19 15:45:00,121.43,121.44,121.41,121.42,4107.0,105.5418,105.5505,105.5244,105.5331,4107.0
2016-08-19 15:50:00,121.45,121.47,121.42,121.44,3000.0,105.5592,105.5766,105.5331,105.5505,3000.0
2016-08-19 15:55:00,121.42,121.44,121.4,121.4,9167.0,105.5331,105.5505,105.5157,105.5157,9167.0
2016-08-22 09:30:00,121.3,121.3,121.08,121.1,17418.0,105.4288,105.4288,105.2376,105.255,17418.0
2016-08-22 09:35:00,121.05,121.15,121.01,121.12,2960.0,105.2115,105.2984,105.1767,105.2724,2960.0
2016-08-22 09:40:00,121.12,121.12,121.06,121.11,6371.0,105.2724,105.2724,105.2202,105.2637,6371.0
2016-08-22 09:45:00,121.09,121.16,121.05,121.06,4100.0,105.2463,105.3071,105.2115,105.2202,4100.0
2016-08-22 09:50:00,121.03,121.14,121.03,121.05,7900.0,105.1941,105.2897,105.1941,105.2115,7900.0
2016-08-22 09:55:00,121.05,121.15,121.05,121.13,4005.0,105.2115,105.2984,105.2115,105.281,4005.0
2016-08-22 10:00:00,121.15,121.17,121.07,121.09,2700.0,105.2984,105.3158,105.2289,105.2463,2700.0
2016-08-22 10:05:00,121.13,121.14,121.11,121.11,1900.0,105.281,105.2897,105.2637,105.2637,1900.0
2016-08-22 10:10:00,121.1,121.19,121.09,121.19,1652.0,105.255,105.3332,105.2463,105.3332,1652.0
2016-08-22 10:15:00,121.19,121.43,121.19,121.41,5835.0,105.3332,105.5418,105.3332,105.5244,5835.0
2016-08-22 10:20:00,121.38,121.39,121.36,121.39,1500.0,105.4983,105.507,105.481,105.507,1500.0
2016-08-22 10:25:00,121.45,121.48,121.44,121.45,3000.0,105.5592,105.5853,105.5505,105.5592,3000.0
2016-08-22 10:30:00,121.47,121.5,121.47,121.5,1320.0,105.5766,105.6026,105.5766,105.6026,1320.0
2016-08-22 10:35:00,121.48,121.49,121.43,121.43,932.0,105.5853,105.5939,105.5418,105.5418,932.0
2016-08-22 10:40:00,121.44,121.44,121.44,121.44,100.0,105.5505,105.5505,105.5505,105.5505,100.0
2016-08-22 10:45:00,121.46,121.46,121.46,121.46,400.0,105.5679,105.5679,105.5679,105.5679,400.0
2016-08-22 10:50:00,121.45,121.45,121.42,121.45,1015.0,105.5592,105.5592,105.5331,105.5592,1015.0
2016-08-22 10:55:00,121.44,121.45,121.42,121.43,1653.0,105.5505,105.5592,105.5331,105.5418,1653.0
2016-08-22 11:00:00,121.45,121.48,121.44,121.45,2600.0,105.5592,105.5853,105.5505,105.5592,2600.0
2016-08-22 11:05:00,121.45,121.47,121.45,121.46,865.0,105.5592,105.5766,105.5592,105.5679,865.0
2016-08-22 11:10:00,121.45,121.46,121.43,121.43,1347.0,105.5592,105.5679,105.5418,105.5418,1347.0
2016-08-22 11:15:00,121.39,121.42,121.28,121.29,9383.0,105.507,105.5331,105.4114,105.4201,9383.0
2016-08-22 11:20:00,121.27,121.28,121.13,121.13,5563.0,105.4027,105.4114,105.281,105.281,5563.0
2016-08-22 11:25:00,121.13,121.14,121.1,121.1,2589.0,105.281,105.2897,105.255,105.255,2589.0
2016-08-22 11:30:00,121.1,121.12,121.09,121.12,1700.0,105.255,105.2724,105.2463,105.2724,1700.0
2016-08-22 11:35:00,121.12,121.18,121.11,121.14,14295.0,105.2724,105.3245,105.2637,105.2897,14295.0
2016-08-22 11:40:00,121.14,121.15,121.12,121.12,4200.0,105.2897,105.2984,105.2724,105.2724,4200.0
2016-08-22 11:45:00,121.11,121.17,121.09,121.16,3034.0,105.2637,105.3158,105.2463,105.3071,3034.0
2016-08-22 11:50:00,121.17,121.2,121.17,121.2,2865.0,105.3158,105.3419,105.3158,105.3419,2865.0
2016-08-22 11:55:00,121.2,121.21,121.18,121.21,7371.0,105.3419,105.3506,105.3245,105.3506,7371.0
2016-08-22 12:00:00,121.19,121.2,121.15,121.17,5361.0,105.3332,105.3419,105.2984,105.3158,5361.0
2016-08-22 12:05:00,121.18,121.18,121.15,121.16,5500.0,105.3245,105.3245,105.2984,105.3071,5500.0
2016-08-22 12:10:00,121.17,121.17,121.12,121.16,2800.0,105.3158,105.3158,105.2724,105.3071,2800.0
2016-08-22 12:15:00,121.17,121.19,121.15,121.18,3439.0,105.3158,105.3332,105.2984,105.3245,3439.0
2016-08-22 12:20:00,121.19,121.35,121.19,121.35,4163.0,105.3332,105.4723,105.3332,105.4723,4163.0
2016-08-22 12:25:00,121.39,121.51,121.39,121.46,25102.0,105.507,105.6113,105.507,105.5679,25102.0
2016-08-22 12:30:00,121.46,121.46,121.43,121.44,1280.0,105.5679,105.5679,105.5418,105.5505,1280.0
2016-08-22 12:35:00,121.42,121.43,121.42,121.42,747.0,105.5331,105.5418,105.5331,105.5331,747.0
2016-08-22 12:40:00,121.43,121.44,121.37,121.37,3165.0,105.5418,105.5505,105.4896,105.4896,3165.0
2016-08-22 12:45:00,121.34,121.37,121.31,121.37,2842.0,105.4636,105.4896,105.4375,105.4896,2842.0
2016-08-22 12:50:00,121.38,121.39,121.35,121.36,830.0,105.4983,105.507,105.4723,105.481,830.0
2016-08-22 12:55:00,121.36,121.36,121.32,121.36,1550.0,105.481,105.481,105.4462,105.481,1550.0
2016-08-22 13:00:00,121.34,121.35,121.33,121.35,625.0,105.4636,105.4723,105.4549,105.4723,625.0
2016-08-22 13:05:00,121.3,121.34,121.29,121.32,2690.0,105.4288,105.4636,105.4201,105.4462,2690.0
2016-08-22 13:10:00,121.36,121.37,121.35,121.35,806.0,105.481,105.4896,105.4723,105.4723,806.0
2016-08-22 13:15:00,121.39,121.39,121.35,121.36,3824.0,105.507,105.507,105.4723,105.481,3824.0
2016-08-22 13:20:00,121.36,121.37,121.15,121.15,9077.0,105.481,105.4896,105.2984,105.2984,9077.0
2016-08-22 13:25:00,121.12,121.18,121.1,121.16,4310.0,105.2724,105.3245,105.255,105.3071,4310.0
2016-08-22 13:30:00,121.18,121.18,121.14,121.15,3098.0,105.3245,105.3245,105.2897,105.2984,3098.0
2016-08-22 13:35:00,121.17,121.19,121.15,121.18,1387.0,105.3158,105.3332,105.2984,105.3245,1387.0
2016-08-22 13:40:00,121.18,121.25,121.18,121.25,2518.0,105.3245,105.3853,105.3245,105.3853,2518.0
2016-08-22 13:45:00,121.26,121.38,121.26,121.36,6980.0,105.394,105.4983,105.394,105.481,6980.0
2016-08-22 13:50:00,121.36,121.36,121.34,121.34,1156.0,105.481,105.481,105.4636,105.4636,1156.0
2016-08-22 13:55:00,121.37,121.37,121.32,121.32,2989.0,105.4896,105.4896,105.4462,105.4462,2989.0
2016-08-22 14:00:00,121.33,121.42,121.33,121.42,2910.0,105.4549,105.5331,105.4549,105.5331,2910.0
2016-08-22 14:05:00,121.41,121.41,121.39,121.4,2100.0,105.5244,105.5244,105.507,105.5157,2100.0
2016-08-22 14:10:00,121.39,121.41,121.36,121.41,8865.0,105.507,105.5244,105.481,105.5244,8865.0
2016-08-22 14:15:00,121.41,121.42,121.36,121.37,6725.0,105.5244,105.5331,105.481,105.4896,6725.0
2016-08-22 14:20:00,121.36,121.4,121.35,121.35,2101.0,105.481,105.5157,105.4723,105.4723,2101.0
2016-08-22 14:25:00,121.36,121.37,121.24,121.24,4733.0,105.481,105.4896,105.3767,105.3767,4733.0
2016-08-22 14:30:00,121.24,121.29,121.23,121.28,1971.0,105.3767,105.4201,105.368,105.4114,1971.0
2016-08-22 14:35:00,121.28,121.31,121.26,121.31,11275.0,105.4114,105.4375,105.394,105.4375,11275.0
2016-08-22 14:40:00,121.32,121.36,121.31,121.35,4985.0,105.4462,105.481,105.4375,105.4723,4985.0
2016-08-22 14:45:00,121.35,121.35,121.32,121.35,1179.0,105.4723,105.4723,105.4462,105.4723,1179.0
2016-08-22 14:50:00,121.37,121.37,121.31,121.32,1398.0,105.4896,105.4896,105.4375,105.4462,1398.0
2016-08-22 14:55:00,121.31,121.32,121.28,121.3,2236.0,105.4375,105.4462,105.4114,105.4288,2236.0
2016-08-22 15:00:00,121.3,121.35,121.3,121.35,1576.0,105.4288,105.4723,105.4288,105.4723,1576.0
2016-08-22 15:05:00,121.35,121.38,121.33,121.38,3130.0,105.4723,105.4983,105.4549,105.4983,3130.0
2016-08-22 15:10:00,121.38,121.4,121.37,121.39,1846.0,105.4983,105.5157,105.4896,105.507,1846.0
2016-08-22 15:15:00,121.38,121.38,121.34,121.37,1300.0,105.4983,105.4983,105.4636,105.4896,1300.0
2016-08-22 15:20:00,121.36,121.37,121.35,121.37,2200.0,105.481,105.4896,105.4723,105.4896,2200.0
2016-08-22 15:25:00,121.36,121.41,121.36,121.4,1684.0,105.481,105.5244,105.481,105.5157,1684.0
2016-08-22 15:30:00,121.39,121.4,121.39,121.4,2927.0,105.507,105.5157,105.507,105.5157,2927.0
2016-08-22 15:35:00,121.39,121.4,121.36,121.36,4981.0,105.507,105.5157,105.481,105.481,4981.0
2016-08-22 15:40:00,121.36,121.41,121.36,121.39,4339.0,105.481,105.5244,105.481,105.507,4339.0
2016-08-22 15:45:00,121.38,121.39,121.37,121.38,11902.0,105.4983,105.507,105.4896,105.4983,11902.0
2016-08-22 15:50:00,121.38,121.38,121.34,121.38,9930.0,105.4983,105.4983,105.4636,105.4983,9930.0
2016-08-22 15:55:00,121.38,121.41,121.35,121.41,9407.0,105.4983,105.5244,105.4723,105.5244,9407.0
2016-08-23 09:30:00,121.8,121.89,121.8,121.85,6554.0,105.8634,105.9416,105.8634,105.9068,6554.0
2016-08-23 09:35:00,121.91,122.0,121.91,121.94,14364.0,105.959,106.0372,105.959,105.9851,14364.0
2016-08-23 09:40:00,121.93,121.94,121.91,121.91,945.0,105.9764,105.9851,105.959,105.959,945.0
2016-08-23 09:45:00,121.96,122.01,121.92,121.92,2650.0,106.0024,106.0459,105.9677,105.9677,2650.0
2016-08-23 09:50:00,121.96,121.98,121.93,121.98,3300.0,106.0024,106.0198,105.9764,106.0198,3300.0
2016-08-23 09:55:00,121.99,122.01,121.95,121.96,5063.0,106.0285,106.0459,105.9938,106.0024,5063.0
2016-08-23 10:00:00,122.01,122.02,121.99,122.0,3321.0,106.0459,106.0546,106.0285,106.0372,3321.0
2016-08-23 10:05:00,121.98,122.0,121.93,121.96,7974.0,106.0198,106.0372,105.9764,106.0024,7974.0
2016-08-23 10:10:00,121.95,122.0,121.94,121.99,2151.0,105.9938,106.0372,105.9851,106.0285,2151.0
2016-08-23 10:15:00,121.99,122.02,121.95,121.95,6149.0,106.0285,106.0546,105.9938,105.9938,6149.0
2016-08-23 10:20:00,121.96,121.98,121.9,121.9,3283.0,106.0024,106.0198,105.9503,105.9503,3283.0
2016-08-23 10:25:00,121.94,121.97,121.93,121.95,1100.0,105.9851,106.0111,105.9764,105.9938,1100.0
2016-08-23 10:30:00,121.95,121.98,121.92,121.92,2400.0,105.9938,106.0198,105.9677,105.9677,2400.0
2016-08-23 10:35:00,121.91,121.93,121.88,121.92,4618.0,105.959,105.9764,105.9329,105.9677,4618.0
2016-08-23 10:40:00,121.92,121.94,121.9,121.93,4644.0,105.9677,105.9851,105.9503,105.9764,4644.0
2016-08-23 10:45:00,121.93,122.0,121.93,122.0,5000.0,105.9764,106.0372,105.9764,106.0372,5000.0
2016-08-23 10:50:00,121.98,121.98,121.95,121.96,2266.0,106.0198,106.0198,105.9938,106.0024,2266.0
2016-08-23 10:55:00,121.96,121.97,121.91,121.95,5941.0,106.0024,106.0111,105.959,105.9938,5941.0
2016-08-23 11:00:00,121.95,121.95,121.88,121.89,12761.0,105.9938,105.9938,105.9329,105.9416,12761.0
2016-08-23 11:05:00,121.86,121.88,121.81,121.85,7398.0,105.9155,105.9329,105.8721,105.9068,7398.0
2016-08-23 11:10:00,121.83,121.88,121.82,121.84,6396.0,105.8895,105.9329,105.8808,105.8981,6396.0
2016-08-23 11:15:00,121.85,121.89,121.84,121.89,15351.0,105.9068,105.9416,105.8981,105.9416,15351.0
2016-08-23 11:20:00,121.89,121.91,121.88,121.9,3000.0,105.9416,105.959,105.9329,105.9503,3000.0
2016-08-23 11:25:00,121.89,121.89,121.85,121.87,7561.0,105.9416,105.9416,105.9068,105.9242,7561.0
2016-08-23 11:30:00,121.87,121.89,121.83,121.89,5500.0,105.9242,105.9416,105.8895,105.9416,5500.0
2016-08-23 11:35:00,121.88,121.88,121.86,121.87,3058.0,105.9329,105.9329,105.9155,105.9242,3058.0
2016-08-23 11:40:00,121.88,121.9,121.88,121.88,18027.0,105.9329,105.9503,105.9329,105.9329,18027.0
2016-08-23 11:45:00,121.88,121.9,121.87,121.89,3173.0,105.9329,105.9503,105.9242,105.9416,3173.0
2016-08-23 11:50:00,121.88,121.89,121.84,121.85,4439.0,105.9329,105.9416,105.8981,105.9068,4439.0
2016-08-23 11:55:00,121.86,121.87,121.83,121.84,18752.0,105.9155,105.9242,105.8895,105.8981,18752.0
2016-08-23 12:00:00,121.83,121.83,121.76,121.78,5692.0,105.8895,105.8895,105.8286,105.846,5692.0
2016-08-23 12:05:00,121.78,121.8,121.76,121.76,3000.0,105.846,105.8634,105.8286,105.8286,3000.0
2016-08-23 12:10:00,121.76,121.81,121.75,121.81,5035.0,105.8286,105.8721,105.8199,105.8721,5035.0
2016-08-23 12:15:00,121.81,121.82,121.8,121.82,1200.0,105.8721,105.8808,105.8634,105.8808,1200.0
2016-08-23 12:20:00,121.81,121.85,121.81,121.82,3426.0,105.8721,105.9068,105.8721,105.8808,3426.0
2016-08-23 12:25:00,121.82,121.82,121.8,121.81,2280.0,105.8808,105.8808,105.8634,105.8721,2280.0
2016-08-23 12:30:00,121.8,121.81,121.78,121.8,5252.0,105.8634,105.8721,105.846,105.8634,5252.0
2016-08-23 12:35:00,121.79,121.83,121.79,121.81,2500.0,105.8547,105.8895,105.8547,105.8721,2500.0
2016-08-23 12:40:00,121.83,121.83,121.8,121.82,2342.0,105.8895,105.8895,105.8634,105.8808,2342.0
2016-08-23 12:45:00,121.82,121.85,121.82,121.83,4627.0,105.8808,105.9068,105.8808,105.8895,4627.0
2016-08-23 12:50:00,121.83,121.83,121.71,121.72,11906.0,105.8895,105.8895,105.7852,105.7938,11906.0
2016-08-23 12:55:00,121.71,121.76,121.71,121.76,4524.0,105.7852,105.8286,105.7852,105.8286,4524.0
2016-08-23 13:00:00,121.76,121.79,121.74,121.79,4142.0,105.8286,105.8547,105.8112,105.8547,4142.0
2016-08-23 13:05:00,121.79,121.8,121.76,121.78,5386.0,105.8547,105.8634,105.8286,105.846,5386.0
2016-08-23 13:10:00,121.77,121.79,121.77,121.79,1000.0,105.8373,105.8547,105.8373,105.8547,1000.0
2016-08-23 13:15:00,121.8,121.82,121.79,121.82,3100.0,105.8634,105.8808,105.8547,105.8808,3100.0
2016-08-23 13:20:00,121.83,121.86,121.83,121.83,2949.0,105.8895,105.9155,105.8895,105.8895,2949.0
2016-08-23 13:25:00,121.84,121.84,121.81,121.83,6051.0,105.8981,105.8981,105.8721,105.8895,6051.0
2016-08-23 13:30:00,121.83,121.84,121.8,121.84,13200.0,105.8895,105.8981,105.8634,105.8981,13200.0
2016-08-23 13:35:00,121.84,121.84,121.81,121.81,1794.0,105.8981,105.8981,105.8721,105.8721,1794.0
2016-08-23 13:40:00,121.81,121.83,121.8,121.81,4908.0,105.8721,105.8895,105.8634,105.8721,4908.0
2016-08-23 13:45:00,121.79,121.84,121.79,121.84,4947.0,105.8547,105.8981,105.8547,105.8981,4947.0
2016-08-23 13:50:00,121.83,121.85,121.83,121.84,2809.0,105.8895,105.9068,105.8895,105.8981,2809.0
2016-08-23 13:55:00,121.84,121.84,121.81,121.82,2502.0,105.8981,105.8981,105.8721,105.8808,2502.0
2016-08-23 14:00:00,121.81,121.81,121.75,121.77,7748.0,105.8721,105.8721,105.8199,105.8373,7748.0
2016-08-23 14:05:00,121.78,121.8,121.77,121.78,4690.0,105.846,105.8634,105.8373,105.846,4690.0
2016-08-23 14:10:00,121.78,121.8,121.78,121.8,5719.0,105.846,105.8634,105.846,105.8634,5719.0
2016-08-23 14:15:00,121.8,121.8,121.78,121.79,5955.0,105.8634,105.8634,105.846,105.8547,5955.0
2016-08-23 14:20:00,121.77,121.79,121.77,121.79,2966.0,105.8373,105.8547,105.8373,105.8547,2966.0
2016-08-23 14:25:00,121.79,121.84,121.79,121.83,5381.0,105.8547,105.8981,105.8547,105.8895,5381.0
2016-08-23 14:30:00,121.81,121.83,121.81,121.82,5480.0,105.8721,105.8895,105.8721,105.8808,5480.0
2016-08-23 14:35:00,121.81,121.82,121.8,121.8,5498.0,105.8721,105.8808,105.8634,105.8634,5498.0
2016-08-23 14:40:00,121.79,121.79,121.75,121.76,4490.0,105.8547,105.8547,105.8199,105.8286,4490.0
2016-08-23 14:45:00,121.75,121.77,121.75,121.77,2283.0,105.8199,105.8373,105.8199,105.8373,2283.0
2016-08-23 14:50:00,121.77,121.78,121.74,121.77,4090.0,105.8373,105.846,105.8112,105.8373,4090.0
2016-08-23 14:55:00,121.78,121.78,121.75,121.77,1102.0,105.846,105.846,105.8199,105.8373,1102.0
2016-08-23 15:00:00,121.77,121.78,121.76,121.76,6443.0,105.8373,105.846,105.8286,105.8286,6443.0
2016-08-23 15:05:00,121.77,121.78,121.77,121.77,2435.0,105.8373,105.846,105.8373,105.8373,2435.0
2016-08-23 15:10:00,121.77,121.82,121.77,121.82,7534.0,105.8373,105.8808,105.8373,105.8808,7534.0
2016-08-23 15:15:00,121.8,121.8,121.78,121.78,4449.0,105.8634,105.8634,105.846,105.846,4449.0
2016-08-23 15:20:00,121.78,121.78,121.77,121.77,5786.0,105.846,105.846,105.8373,105.8373,5786.0
2016-08-23 15:25:00,121.77,121.78,121.74,121.77,13723.0,105.8373,105.846,105.8112,105.8373,13723.0
2016-08-23 15:30:00,121.78,121.78,121.74,121.76,4637.0,105.846,105.846,105.8112,105.8286,4637.0
2016-08-23 15:35:00,121.76,121.76,121.71,121.71,8454.0,105.8286,105.8286,105.7852,105.7852,8454.0
2016-08-23 15:40:00,121.71,121.75,121.71,121.71,6579.0,105.7852,105.8199,105.7852,105.7852,6579.0
2016-08-23 15:45:00,121.71,121.72,121.69,121.7,7553.0,105.7852,105.7938,105.7678,105.7765,7553.0
2016-08-23 15:50:00,121.7,121.71,121.68,121.69,4296.0,105.7765,105.7852,105.7591,105.7678,4296.0
2016-08-23 15:55:00,121.68,121.73,121.66,121.67,12578.0,105.7591,105.8025,105.7417,105.7504,12578.0
2016-08-24 09:30:00,121.58,121.61,121.54,121.6,17160.0,105.6722,105.6982,105.6374,105.6895,17160.0
2016-08-24 09:35:00,121.64,121.67,121.59,121.65,8308.0,105.7243,105.7504,105.6809,105.733,8308.0
2016-08-24 09:40:00,121.62,121.66,121.58,121.58,3515.0,105.7069,105.7417,105.6722,105.6722,3515.0
2016-08-24 09:45:00,121.58,121.59,121.57,121.57,700.0,105.6722,105.6809,105.6635,105.6635,700.0
2016-08-24 09:50:00,121.56,121.57,121.52,121.55,3600.0,105.6548,105.6635,105.62,105.6461,3600.0
2016-08-24 09:55:00,121.6,121.6,121.56,121.56,600.0,105.6895,105.6895,105.6548,105.6548,600.0
2016-08-24 10:00:00,121.58,121.58,121.53,121.57,1200.0,105.6722,105.6722,105.6287,105.6635,1200.0
2016-08-24 10:05:00,121.63,121.63,121.53,121.54,1700.0,105.7156,105.7156,105.6287,105.6374,1700.0
2016-08-24 10:10:00,121.53,121.55,121.52,121.54,2209.0,105.6287,105.6461,105.62,105.6374,2209.0
2016-08-24 10:15:00,121.52,121.52,121.46,121.48,2700.0,105.62,105.62,105.5679,105.5853,2700.0
2016-08-24 10:20:00,121.48,121.5,121.47,121.47,8300.0,105.5853,105.6026,105.5766,105.5766,8300.0
2016-08-24 10:25:00,121.46,121.49,121.45,121.49,5400.0,105.5679,105.5939,105.5592,105.5939,5400.0
2016-08-24 10:30:00,121.49,121.51,121.43,121.49,5214.0,105.5939,105.6113,105.5418,105.5939,5214.0
2016-08-24 10:35:00,121.49,121.51,121.48,121.48,2641.0,105.5939,105.6113,105.5853,105.5853,2641.0
2016-08-24 10:40:00,121.48,121.48,121.44,121.47,3700.0,105.5853,105.5853,105.5505,105.5766,3700.0
2016-08-24 10:45:00,121.46,121.46,121.32,121.36,6300.0,105.5679,105.5679,105.4462,105.481,6300.0
2016-08-24 10:50:00,121.35,121.38,121.35,121.38,2224.0,105.4723,105.4983,105.4723,105.4983,2224.0
2016-08-24 10:55:00,121.38,121.43,121.37,121.42,6899.0,105.4983,105.5418,105.4896,105.5331,6899.0
2016-08-24 11:00:00,121.42,121.43,121.39,121.41,4300.0,105.5331,105.5418,105.507,105.5244,4300.0
2016-08-24 11:05:00,121.42,121.46,121.42,121.43,5443.0,105.5331,105.5679,105.5331,105.5418,5443.0
2016-08-24 11:10:00,121.43,121.46,121.42,121.42,2996.0,105.5418,105.5679,105.5331,105.5331,2996.0
2016-08-24 11:15:00,121.42,121.45,121.41,121.42,4500.0,105.5331,105.5592,105.5244,105.5331,4500.0
2016-08-24 11:20:00,121.41,121.42,121.38,121.38,8940.0,105.5244,105.5331,105.4983,105.4983,8940.0
2016-08-24 11:25:00,121.38,121.46,121.37,121.42,3197.0,105.4983,105.5679,105.4896,105.5331,3197.0
2016-08-24 11:30:00,121.42,121.43,121.39,121.4,9202.0,105.5331,105.5418,105.507,105.5157,9202.0
2016-08-24 11:35:00,121.4,121.46,121.39,121.44,3141.0,105.5157,105.5679,105.507,105.5505,3141.0
2016-08-24 11:40:00,121.44,121.44,121.36,121.37,4852.0,105.5505,105.5505,105.481,105.4896,4852.0
2016-08-24 11:45:00,121.36,121.4,121.34,121.38,2972.0,105.481,105.5157,105.4636,105.4983,2972.0
2016-08-24 11:50:00,121.37,121.4,121.35,121.36,4264.0,105.4896,105.5157,105.4723,105.481,4264.0
2016-08-24 11:55:00,121.35,121.41,121.33,121.4,3891.0,105.4723,105.5244,105.4549,105.5157,3891.0
2016-08-24 12:00:00,121.39,121.4,121.37,121.4,1823.0,105.507,105.5157,105.4896,105.5157,1823.0
2016-08-24 12:05:00,121.41,121.5,121.41,121.49,5481.0,105.5244,105.6026,105.5244,105.5939,5481.0
2016-08-24 12:10:00,121.49,121.52,121.47,121.52,3918.0,105.5939,105.62,105.5766,105.62,3918.0
2016-08-24 12:15:00,121.52,121.52,121.48,121.49,5193.0,105.62,105.62,105.5853,105.5939,5193.0
2016-08-24 12:20:00,121.5,121.51,121.48,121.49,2500.0,105.6026,105.6113,105.5853,105.5939,2500.0
2016-08-24 12:25:00,121.48,121.48,121.46,121.46,2346.0,105.5853,105.5853,105.5679,105.5679,2346.0
2016-08-24 12:30:00,121.46,121.48,121.46,121.47,3700.0,105.5679,105.5853,105.5679,105.5766,3700.0
2016-08-24 12:35:00,121.48,121.5,121.47,121.5,2144.0,105.5853,105.6026,105.5766,105.6026,2144.0
2016-08-24 12:40:00,121.49,121.5,121.46,121.5,7899.0,105.5939,105.6026,105.5679,105.6026,7899.0
2016-08-24 12:45:00,121.5,121.53,121.49,121.49,3026.0,105.6026,105.6287,105.5939,105.5939,3026.0
2016-08-24 12:50:00,121.5,121.55,121.5,121.54,3500.0,105.6026,105.6461,105.6026,105.6374,3500.0
2016-08-24 12:55:00,121.55,121.56,121.53,121.55,3026.0,105.6461,105.6548,105.6287,105.6461,3026.0
2016-08-24 13:00:00,121.54,121.55,121.51,121.52,3164.0,105.6374,105.6461,105.6113,105.62,3164.0
2016-08-24 13:05:00,121.52,121.53,121.52,121.53,971.0,105.62,105.6287,105.62,105.6287,971.0
2016-08-24 13:10:00,121.52,121.53,121.5,121.5,1490.0,105.62,105.6287,105.6026,105.6026,1490.0
2016-08-24 13:15:00,121.5,121.51,121.46,121.47,3592.0,105.6026,105.6113,105.5679,105.5766,3592.0
2016-08-24 13:20:00,121.48,121.5,121.47,121.47,1830.0,105.5853,105.6026,105.5766,105.5766,1830.0
2016-08-24 13:25:00,121.47,121.48,121.46,121.46,5354.0,105.5766,105.5853,105.5679,105.5679,5354.0
2016-08-24 13:30:00,121.45,121.45,121.42,121.43,4986.0,105.5592,105.5592,105.5331,105.5418,4986.0
2016-08-24 13:35:00,121.43,121.44,121.42,121.42,2676.0,105.5418,105.5505,105.5331,105.5331,2676.0
2016-08-24 13:40:00,121.42,121.44,121.42,121.44,1019.0,105.5331,105.5505,105.5331,105.5505,1019.0
2016-08-24 13:45:00,121.44,121.46,121.44,121.46,1300.0,105.5505,105.5679,105.5505,105.5679,1300.0
2016-08-24 13:50:00,121.45,121.45,121.41,121.42,2804.0,105.5592,105.5592,105.5244,105.5331,2804.0
2016-08-24 13:55:00,121.41,121.42,121.41,121.41,4345.0,105.5244,105.5331,105.5244,105.5244,4345.0
2016-08-24 14:00:00,121.41,121.41,121.32,121.32,8252.0,105.5244,105.5244,105.4462,105.4462,8252.0
2016-08-24 14:05:00,121.3,121.3,121.24,121.28,2800.0,105.4288,105.4288,105.3767,105.4114,2800.0
2016-08-24 14:10:00,121.28,121.29,121.25,121.29,5198.0,105.4114,105.4201,105.3853,105.4201,5198.0
2016-08-24 14:15:00,121.27,121.3,121.26,121.28,2938.0,105.4027,105.4288,105.394,105.4114,2938.0
2016-08-24 14:20:00,121.28,121.28,121.17,121.18,2788.0,105.4114,105.4114,105.3158,105.3245,2788.0
2016-08-24 14:25:00,121.16,121.2,121.16,121.19,3887.0,105.3071,105.3419,105.3071,105.3332,3887.0
2016-08-24 14:30:00,121.19,121.2,121.15,121.2,4094.0,105.3332,105.3419,105.2984,105.3419,4094.0
2016-08-24 14:35:00,121.2,121.2,121.15,121.19,5704.0,105.3419,105.3419,105.2984,105.3332,5704.0
2016-08-24 14:40:00,121.19,121.22,121.18,121.22,4750.0,105.3332,105.3593,105.3245,105.3593,4750.0
2016-08-24 14:45:00,121.21,121.21,121.17,121.17,2898.0,105.3506,105.3506,105.3158,105.3158,2898.0
2016-08-24 14:50:00,121.17,121.19,121.17,121.19,2338.0,105.3158,105.3332,105.3158,105.3332,2338.0
2016-08-24 14:55:00,121.21,121.25,121.21,121.25,1627.0,105.3506,105.3853,105.3506,105.3853,1627.0
2016-08-24 15:00:00,121.23,121.24,121.21,121.22,4895.0,105.368,105.3767,105.3506,105.3593,4895.0
2016-08-24 15:05:00,121.21,121.22,121.05,121.05,7490.0,105.3506,105.3593,105.2115,105.2115,7490.0
2016-08-24 15:10:00,121.03,121.08,121.01,121.05,8345.0,105.1941,105.2376,105.1767,105.2115,8345.0
2016-08-24 15:15:00,121.03,121.06,121.0,121.01,6669.0,105.1941,105.2202,105.1681,105.1767,6669.0
2016-08-24 15:20:00,120.99,121.04,120.98,121.01,4500.0,105.1594,105.2028,105.1507,105.1767,4500.0
2016-08-24 15:25:00,121.0,121.03,120.99,121.0,154678.0,105.1681,105.1941,105.1594,105.1681,154678.0
2016-08-24 15:30:00,121.01,121.03,121.0,121.01,4431.0,105.1767,105.1941,105.1681,105.1767,4431.0
2016-08-24 15:35:00,121.02,121.02,120.88,120.88,6539.0,105.1854,105.1854,105.0638,105.0638,6539.0
2016-08-24 15:40:00,120.88,120.88,120.82,120.84,11491.0,105.0638,105.0638,105.0116,105.029,11491.0
2016-08-24 15:45:00,120.83,120.84,120.77,120.83,6808.0,105.0203,105.029,104.9681,105.0203,6808.0
2016-08-24 15:50:00,120.83,120.91,120.82,120.89,20065.0,105.0203,105.0898,105.0116,105.0724,20065.0
2016-08-24 15:55:00,120.9,121.02,120.89,121.02,36006.0,105.0811,105.1854,105.0724,105.1854,36006.0
2016-08-25 09:30:00,120.81,120.87,120.75,120.75,5859.0,105.0029,105.0551,104.9508,104.9508,5859.0
2016-08-25 09:35:00,120.74,120.92,120.74,120.88,5252.0,104.9421,105.0985,104.9421,105.0638,5252.0
2016-08-25 09:40:00,120.88,120.99,120.86,120.98,4679.0,105.0638,105.1594,105.0464,105.1507,4679.0
2016-08-25 09:45:00,120.99,120.99,120.92,120.92,9169.0,105.1594,105.1594,105.0985,105.0985,9169.0
2016-08-25 09:50:00,120.88,120.89,120.83,120.83,3706.0,105.0638,105.0724,105.0203,105.0203,3706.0
2016-08-25 09:55:00,120.85,120.96,120.85,120.93,2800.0,105.0377,105.1333,105.0377,105.1072,2800.0
2016-08-25 10:00:00,120.92,121.04,120.88,121.01,4700.0,105.0985,105.2028,105.0638,105.1767,4700.0
2016-08-25 10:05:00,121.06,121.08,121.02,121.04,4100.0,105.2202,105.2376,105.1854,105.2028,4100.0
2016-08-25 10:10:00,121.02,121.09,121.02,121.09,4911.0,105.1854,105.2463,105.1854,105.2463,4911.0
2016-08-25 10:15:00,121.04,121.05,120.94,121.04,8737.0,105.2028,105.2115,105.1159,105.2028,8737.0
2016-08-25 10:20:00,121.0,121.11,120.99,121.07,9806.0,105.1681,105.2637,105.1594,105.2289,9806.0
2016-08-25 10:25:00,121.05,121.07,121.02,121.04,2955.0,105.2115,105.2289,105.1854,105.2028,2955.0
2016-08-25 10:30:00,121.03,121.1,121.03,121.07,7470.0,105.1941,105.255,105.1941,105.2289,7470.0
2016-08-25 10:35:00,121.06,121.07,120.95,120.97,6769.0,105.2202,105.2289,105.1246,105.142,6769.0
2016-08-25 10:40:00,120.98,121.05,120.96,121.05,8400.0,105.1507,105.2115,105.1333,105.2115,8400.0
2016-08-25 10:45:00,121.04,121.04,121.01,121.04,1524.0,105.2028,105.2028,105.1767,105.2028,1524.0
2016-08-25 10:50:00,121.06,121.06,120.98,121.01,3625.0,105.2202,105.2202,105.1507,105.1767,3625.0
2016-08-25 10:55:00,121.0,121.06,121.0,121.05,1200.0,105.1681,105.2202,105.1681,105.2115,1200.0
2016-08-25 11:00:00,121.09,121.21,121.09,121.2,5230.0,105.2463,105.3506,105.2463,105.3419,5230.0
2016-08-25 11:05:00,121.2,121.22,121.16,121.22,2861.0,105.3419,105.3593,105.3071,105.3593,2861.0
2016-08-25 11:10:00,121.21,121.21,121.16,121.18,2754.0,105.3506,105.3506,105.3071,105.3245,2754.0
2016-08-25 11:15:00,121.19,121.25,121.18,121.22,7766.0,105.3332,105.3853,105.3245,105.3593,7766.0
2016-08-25 11:20:00,121.24,121.26,121.2,121.2,6888.0,105.3767,105.394,105.3419,105.3419,6888.0
2016-08-25 11:25:00,121.2,121.22,121.14,121.17,4624.0,105.3419,105.3593,105.2897,105.3158,4624.0
2016-08-25 11:30:00,121.19,121.23,121.19,121.19,1078.0,105.3332,105.368,105.3332,105.3332,1078.0
2016-08-25 11:35:00,121.16,121.2,121.16,121.19,3177.0,105.3071,105.3419,105.3071,105.3332,3177.0
2016-08-25 11:40:00,121.17,121.17,121.11,121.11,5000.0,105.3158,105.3158,105.2637,105.2637,5000.0
2016-08-25 11:45:00,121.15,121.17,121.15,121.17,2304.0,105.2984,105.3158,105.2984,105.3158,2304.0
2016-08-25 11:50:00,121.15,121.16,121.11,121.11,3000.0,105.2984,105.3071,105.2637,105.2637,3000.0
2016-08-25 11:55:00,121.13,121.13,121.08,121.11,3886.0,105.281,105.281,105.2376,105.2637,3886.0
2016-08-25 12:00:00,121.12,121.12,121.05,121.07,1865.0,105.2724,105.2724,105.2115,105.2289,1865.0
2016-08-25 12:05:00,121.05,121.05,121.02,121.03,2000.0,105.2115,105.2115,105.1854,105.1941,2000.0
2016-08-25 12:10:00,121.03,121.04,120.98,120.99,4900.0,105.1941,105.2028,105.1507,105.1594,4900.0
2016-08-25 12:15:00,120.98,121.05,120.97,121.05,4075.0,105.1507,105.2115,105.142,105.2115,4075.0
2016-08-25 12:20:00,121.05,121.08,121.05,121.08,2200.0,105.2115,105.2376,105.2115,105.2376,2200.0
2016-08-25 12:25:00,121.07,121.07,121.02,121.06,9190.0,105.2289,105.2289,105.1854,105.2202,9190.0
2016-08-25 12:30:00,121.06,121.12,121.06,121.11,5478.0,105.2202,105.2724,105.2202,105.2637,5478.0
2016-08-25 12:35:00,121.11,121.14,121.09,121.14,2369.0,105.2637,105.2897,105.2463,105.2897,2369.0
2016-08-25 12:40:00,121.14,121.16,121.12,121.13,1559.0,105.2897,105.3071,105.2724,105.281,1559.0
2016-08-25 12:45:00,121.13,121.15,121.13,121.14,1624.0,105.281,105.2984,105.281,105.2897,1624.0
2016-08-25 12:50:00,121.13,121.13,121.12,121.12,2890.0,105.281,105.281,105.2724,105.2724,2890.0
2016-08-25 12:55:00,121.12,121.12,121.09,121.12,2530.0,105.2724,105.2724,105.2463,105.2724,2530.0
2016-08-25 13:00:00,121.13,121.15,121.12,121.12,3330.0,105.281,105.2984,105.2724,105.2724,3330.0
2016-08-25 13:05:00,121.12,121.12,121.09,121.1,900.0,105.2724,105.2724,105.2463,105.255,900.0
2016-08-25 13:10:00,121.07,121.09,121.05,121.06,949.0,105.2289,105.2463,105.2115,105.2202,949.0
2016-08-25 13:15:00,121.06,121.09,121.04,121.06,2200.0,105.2202,105.2463,105.2028,105.2202,2200.0
2016-08-25 13:20:00,121.06,121.08,121.05,121.07,2596.0,105.2202,105.2376,105.2115,105.2289,2596.0
2016-08-25 13:25:00,121.07,121.11,121.06,121.08,6792.0,105.2289,105.2637,105.2202,105.2376,6792.0
2016-08-25 13:30:00,121.11,121.12,121.08,121.11,6443.0,105.2637,105.2724,105.2376,105.2637,6443.0
2016-08-25 13:35:00,121.03,121.03,120.87,120.89,12271.0,105.1941,105.1941,105.0551,105.0724,12271.0
2016-08-25 13:40:00,120.87,120.89,120.83,120.89,7018.0,105.0551,105.0724,105.0203,105.0724,7018.0
2016-08-25 13:45:00,120.88,120.91,120.86,120.87,4249.0,105.0638,105.0898,105.0464,105.0551,4249.0
2016-08-25 13:50:00,120.86,120.89,120.84,120.88,5429.0,105.0464,105.0724,105.029,105.0638,5429.0
2016-08-25 13:55:00,120.88,120.92,120.88,120.92,15266.0,105.0638,105.0985,105.0638,105.0985,15266.0
2016-08-25 14:00:00,120.92,120.95,120.91,120.92,1938.0,105.0985,105.1246,105.0898,105.0985,1938.0
2016-08-25 14:05:00,120.93,120.94,120.79,120.82,9096.0,105.1072,105.1159,104.9855,105.0116,9096.0
2016-08-25 14:10:00,120.83,120.9,120.83,120.9,6374.0,105.0203,105.0811,105.0203,105.0811,6374.0
2016-08-25 14:15:00,120.9,120.9,120.86,120.88,3141.0,105.0811,105.0811,105.0464,105.0638,3141.0
2016-08-25 14:20:00,120.86,120.86,120.76,120.83,2525.0,105.0464,105.0464,104.9595,105.0203,2525.0
2016-08-25 14:25:00,120.82,120.86,120.79,120.85,1832.0,105.0116,105.0464,104.9855,105.0377,1832.0
2016-08-25 14:30:00,120.83,120.9,120.83,120.85,4475.0,105.0203,105.0811,105.0203,105.0377,4475.0
2016-08-25 14:35:00,120.87,120.87,120.84,120.85,1483.0,105.0551,105.0551,105.029,105.0377,1483.0
2016-08-25 14:40:00,120.87,120.9,120.86,120.89,286780.0,105.0551,105.0811,105.0464,105.0724,286780.0
2016-08-25 14:45:00,120.88,120.89,120.8,120.83,7935.0,105.0638,105.0724,104.9942,105.0203,7935.0
2016-08-25 14:50:00,120.82,120.83,120.8,120.8,2320.0,105.0116,105.0203,104.9942,104.9942,2320.0
2016-08-25 14:55:00,120.77,120.79,120.74,120.79,8449.0,104.9681,104.9855,104.9421,104.9855,8449.0
2016-08-25 15:00:00,120.77,120.78,120.74,120.75,4700.0,104.9681,104.9768,104.9421,104.9508,4700.0
2016-08-25 15:05:00,120.77,120.83,120.77,120.83,2000.0,104.9681,105.0203,104.9681,105.0203,2000.0
2016-08-25 15:10:00,120.85,120.85,120.83,120.85,2700.0,105.0377,105.0377,105.0203,105.0377,2700.0
2016-08-25 15:15:00,120.84,120.85,120.81,120.81,3808.0,105.029,105.0377,105.0029,105.0029,3808.0
2016-08-25 15:20:00,120.83,120.89,120.81,120.89,4156.0,105.0203,105.0724,105.0029,105.0724,4156.0
2016-08-25 15:25:00,120.89,120.93,120.88,120.89,2889.0,105.0724,105.1072,105.0638,105.0724,2889.0
2016-08-25 15:30:00,120.85,120.94,120.85,120.91,6284.0,105.0377,105.1159,105.0377,105.0898,6284.0
2016-08-25 15:35:00,120.91,120.93,120.88,120.89,4847.0,105.0898,105.1072,105.0638,105.0724,4847.0
2016-08-25 15:40:00,120.87,120.89,120.84,120.85,11323.0,105.0551,105.0724,105.029,105.0377,11323.0
2016-08-25 15:45:00,120.84,120.89,120.84,120.86,25745.0,105.029,105.0724,105.029,105.0464,25745.0
2016-08-25 15:50:00,120.86,120.86,120.81,120.86,17010.0,105.0464,105.0464,105.0029,105.0464,17010.0
2016-08-25 15:55:00,120.86,120.92,120.79,120.92,28734.0,105.0464,105.0985,104.9855,105.0985,28734.0
2016-08-26 09:30:00,121.04,121.25,121.04,121.22,23963.0,105.2028,105.3853,105.2028,105.3593,23963.0
2016-08-26 09:35:00,121.22,121.42,121.22,121.35,32548.0,105.3593,105.5331,105.3593,105.4723,32548.0
2016-08-26 09:40:00,121.37,121.38,121.3,121.31,29750.0,105.4896,105.4983,105.4288,105.4375,29750.0
2016-08-26 09:45:00,121.34,121.36,121.31,121.32,12849.0,105.4636,105.481,105.4375,105.4462,12849.0
2016-08-26 09:50:00,121.3,121.3,121.26,121.3,6087.0,105.4288,105.4288,105.394,105.4288,6087.0
2016-08-26 09:55:00,121.31,121.31,121.18,121.18,8850.0,105.4375,105.4375,105.3245,105.3245,8850.0
2016-08-26 10:00:00,121.2,121.44,120.93,121.38,51513.0,105.3419,105.5505,105.1072,105.4983,51513.0
2016-08-26 10:05:00,121.43,121.43,121.2,121.32,12155.0,105.5418,105.5418,105.3419,105.4462,12155.0
2016-08-26 10:10:00,121.32,121.4,121.28,121.4,6505.0,105.4462,105.5157,105.4114,105.5157,6505.0
2016-08-26 10:15:00,121.43,121.75,121.43,121.67,39693.0,105.5418,105.8199,105.5418,105.7504,39693.0
2016-08-26 10:20:00,121.68,121.71,121.65,121.69,6616.0,105.7591,105.7852,105.733,105.7678,6616.0
2016-08-26 10:25:00,121.7,121.73,121.61,121.69,18308.0,105.7765,105.8025,105.6982,105.7678,18308.0
2016-08-26 10:30:00,121.69,121.71,121.56,121.56,12175.0,105.7678,105.7852,105.6548,105.6548,12175.0
2016-08-26 10:35:00,121.55,121.63,121.54,121.61,5773.0,105.6461,105.7156,105.6374,105.6982,5773.0
2016-08-26 10:40:00,121.59,121.59,121.48,121.5,8400.0,105.6809,105.6809,105.5853,105.6026,8400.0
2016-08-26 10:45:00,121.49,121.52,121.46,121.49,6418.0,105.5939,105.62,105.5679,105.5939,6418.0
2016-08-26 10:50:00,121.45,121.48,121.42,121.48,3332.0,105.5592,105.5853,105.5331,105.5853,3332.0
2016-08-26 10:55:00,121.48,121.54,121.48,121.5,28010.0,105.5853,105.6374,105.5853,105.6026,28010.0
2016-08-26 11:00:00,121.5,121.52,121.42,121.42,2466.0,105.6026,105.62,105.5331,105.5331,2466.0
2016-08-26 11:05:00,121.44,121.5,121.44,121.48,4583.0,105.5505,105.6026,105.5505,105.5853,4583.0
2016-08-26 11:10:00,121.43,121.53,121.42,121.52,6148.0,105.5418,105.6287,105.5331,105.62,6148.0
2016-08-26 11:15:00,121.51,121.57,121.48,121.51,9687.0,105.6113,105.6635,105.5853,105.6113,9687.0
2016-08-26 11:20:00,121.5,121.54,121.5,121.54,1427.0,105.6026,105.6374,105.6026,105.6374,1427.0
2016-08-26 11:25:00,121.54,121.58,121.53,121.58,2960.0,105.6374,105.6722,105.6287,105.6722,2960.0
2016-08-26 11:30:00,121.55,121.56,121.51,121.51,3058.0,105.6461,105.6548,105.6113,105.6113,3058.0
2016-08-26 11:35:00,121.5,121.51,121.34,121.36,4924.0,105.6026,105.6113,105.4636,105.481,4924.0
2016-08-26 11:40:00,121.32,121.32,121.11,121.23,23141.0,105.4462,105.4462,105.2637,105.368,23141.0
2016-08-26 11:45:00,121.21,121.23,121.16,121.19,6289.0,105.3506,105.368,105.3071,105.3332,6289.0
2016-08-26 11:50:00,121.19,121.19,120.81,120.97,21971.0,105.3332,105.3332,105.0029,105.142,21971.0
2016-08-26 11:55:00,120.97,120.97,120.87,120.9,5400.0,105.142,105.142,105.0551,105.0811,5400.0
2016-08-26 12:00:00,120.86,120.87,120.7,120.7,6357.0,105.0464,105.0551,104.9073,104.9073,6357.0
2016-08-26 12:05:00,120.75,120.75,120.46,120.55,22360.0,104.9508,104.9508,104.6987,104.7769,22360.0
2016-08-26 12:10:00,120.52,120.54,120.38,120.53,14810.0,104.7509,104.7682,104.6292,104.7596,14810.0
2016-08-26 12:15:00,120.5,120.57,120.45,120.57,12868.0,104.7335,104.7943,104.69,104.7943,12868.0
2016-08-26 12:20:00,120.52,120.63,120.51,120.58,7761.0,104.7509,104.8465,104.7422,104.803,7761.0
2016-08-26 12:25:00,120.6,120.61,120.53,120.55,6620.0,104.8204,104.8291,104.7596,104.7769,6620.0
2016-08-26 12:30:00,120.54,120.6,120.46,120.58,10200.0,104.7682,104.8204,104.6987,104.803,10200.0
2016-08-26 12:35:00,120.57,120.62,120.54,120.61,9081.0,104.7943,104.8378,104.7682,104.8291,9081.0
2016-08-26 12:40:00,120.63,120.69,120.63,120.67,2357.0,104.8465,104.8986,104.8465,104.8812,2357.0
2016-08-26 12:45:00,120.68,120.71,120.66,120.69,4523.0,104.8899,104.916,104.8725,104.8986,4523.0
2016-08-26 12:50:00,120.69,120.69,120.61,120.68,5982.0,104.8986,104.8986,104.8291,104.8899,5982.0
2016-08-26 12:55:00,120.67,120.7,120.66,120.67,75900.0,104.8812,104.9073,104.8725,104.8812,75900.0
2016-08-26 13:00:00,120.68,120.77,120.67,120.7,13764.0,104.8899,104.9681,104.8812,104.9073,13764.0
2016-08-26 13:05:00,120.65,120.68,120.59,120.63,1991.0,104.8638,104.8899,104.8117,104.8465,1991.0
2016-08-26 13:10:00,120.7,120.7,120.6,120.6,2000.0,104.9073,104.9073,104.8204,104.8204,2000.0
2016-08-26 13:15:00,120.62,120.62,120.51,120.51,2333.0,104.8378,104.8378,104.7422,104.7422,2333.0
2016-08-26 13:20:00,120.52,120.54,120.49,120.54,3208.0,104.7509,104.7682,104.7248,104.7682,3208.0
2016-08-26 13:25:00,120.55,120.59,120.55,120.59,5739.0,104.7769,104.8117,104.7769,104.8117,5739.0
2016-08-26 13:30:00,120.57,120.61,120.56,120.57,12165.0,104.7943,104.8291,104.7856,104.7943,12165.0
2016-08-26 13:35:00,120.55,120.55,120.51,120.53,7385.0,104.7769,104.7769,104.7422,104.7596,7385.0
2016-08-26 13:40:00,120.54,120.57,120.54,120.55,4796.0,104.7682,104.7943,104.7682,104.7769,4796.0
2016-08-26 13:45:00,120.51,120.51,120.49,120.49,1000.0,104.7422,104.7422,104.7248,104.7248,1000.0
2016-08-26 13:50:00,120.48,120.48,120.44,120.45,7846.0,104.7161,104.7161,104.6813,104.69,7846.0
2016-08-26 13:55:00,120.44,120.45,120.37,120.43,6142.0,104.6813,104.69,104.6205,104.6726,6142.0
2016-08-26 14:00:00,120.42,120.43,120.39,120.41,8388.0,104.6639,104.6726,104.6379,104.6553,8388.0
2016-08-26 14:05:00,120.37,120.48,120.37,120.47,2700.0,104.6205,104.7161,104.6205,104.7074,2700.0
2016-08-26 14:10:00,120.56,120.57,120.42,120.42,7612.0,104.7856,104.7943,104.6639,104.6639,7612.0
2016-08-26 14:15:00,120.43,120.43,120.24,120.28,16086.0,104.6726,104.6726,104.5075,104.5423,16086.0
2016-08-26 14:20:00,120.3,120.3,120.22,120.28,288425.0,104.5596,104.5596,104.4901,104.5423,288425.0
2016-08-26 14:25:00,120.27,120.3,120.18,120.23,3904.0,104.5336,104.5596,104.4553,104.4988,3904.0
2016-08-26 14:30:00,120.24,120.27,120.18,120.27,5930.0,104.5075,104.5336,104.4553,104.5336,5930.0
2016-08-26 14:35:00,120.24,120.33,120.19,120.31,11330.0,104.5075,104.5857,104.464,104.5683,11330.0
2016-08-26 14:40:00,120.32,120.35,120.28,120.29,24128.0,104.577,104.6031,104.5423,104.551,24128.0
2016-08-26 14:45:00,120.29,120.29,120.22,120.25,25631.0,104.551,104.551,104.4901,104.5162,25631.0
2016-08-26 14:50:00,120.26,120.29,120.19,120.28,25812.0,104.5249,104.551,104.464,104.5423,25812.0
2016-08-26 14:55:00,120.28,120.36,120.28,120.36,24664.0,104.5423,104.6118,104.5423,104.6118,24664.0
2016-08-26 15:00:00,120.35,120.4,120.3,120.31,25491.0,104.6031,104.6466,104.5596,104.5683,25491.0
2016-08-26 15:05:00,120.31,120.41,120.31,120.41,25500.0,104.5683,104.6553,104.5683,104.6553,25500.0
2016-08-26 15:10:00,120.42,120.47,120.35,120.45,37023.0,104.6639,104.7074,104.6031,104.69,37023.0
2016-08-26 15:15:00,120.46,120.51,120.44,120.46,32502.0,104.6987,104.7422,104.6813,104.6987,32502.0
2016-08-26 15:20:00,120.47,120.5,120.41,120.49,45986.0,104.7074,104.7335,104.6553,104.7248,45986.0
2016-08-26 15:25:00,120.49,120.69,120.49,120.65,46443.0,104.7248,104.8986,104.7248,104.8638,46443.0
2016-08-26 15:30:00,120.65,120.83,120.65,120.76,29642.0,104.8638,105.0203,104.8638,104.9595,29642.0
2016-08-26 15:35:00,120.78,120.79,120.66,120.73,29031.0,104.9768,104.9855,104.8725,104.9334,29031.0
2016-08-26 15:40:00,120.74,120.79,120.66,120.68,37454.0,104.9421,104.9855,104.8725,104.8899,37454.0
2016-08-26 15:45:00,120.68,120.77,120.63,120.72,38689.0,104.8899,104.9681,104.8465,104.9247,38689.0
2016-08-26 15:50:00,120.72,120.78,120.61,120.62,41447.0,104.9247,104.9768,104.8291,104.8378,41447.0
2016-08-26 15:55:00,120.64,120.72,120.63,120.68,34931.0,104.8552,104.9247,104.8465,104.8899,34931.0
2016-08-29 09:30:00,120.75,120.97,120.75,120.94,7798.0,104.9508,105.142,104.9508,105.1159,7798.0
2016-08-29 09:35:00,120.97,121.19,120.96,121.16,19456.0,105.142,105.3332,105.1333,105.3071,19456.0
2016-08-29 09:40:00,121.16,121.17,121.13,121.15,4741.0,105.3071,105.3158,105.281,105.2984,4741.0
2016-08-29 09:45:00,121.18,121.23,121.17,121.17,4860.0,105.3245,105.368,105.3158,105.3158,4860.0
2016-08-29 09:50:00,121.16,121.19,121.14,121.14,8000.0,105.3071,105.3332,105.2897,105.2897,8000.0
2016-08-29 09:55:00,121.14,121.18,121.13,121.15,5760.0,105.2897,105.3245,105.281,105.2984,5760.0
2016-08-29 10:00:00,121.16,121.21,121.16,121.21,12044.0,105.3071,105.3506,105.3071,105.3506,12044.0
2016-08-29 10:05:00,121.22,121.26,121.2,121.23,6100.0,105.3593,105.394,105.3419,105.368,6100.0
2016-08-29 10:10:00,121.22,121.27,121.2,121.2,7565.0,105.3593,105.4027,105.3419,105.3419,7565.0
2016-08-29 10:15:00,121.21,121.22,121.19,121.21,2000.0,105.3506,105.3593,105.3332,105.3506,2000.0
2016-08-29 10:20:00,121.21,121.21,121.15,121.18,18307.0,105.3506,105.3506,105.2984,105.3245,18307.0
2016-08-29 10:25:00,121.18,121.24,121.18,121.19,4500.0,105.3245,105.3767,105.3245,105.3332,4500.0
2016-08-29 10:30:00,121.22,121.27,121.15,121.18,8500.0,105.3593,105.4027,105.2984,105.3245,8500.0
2016-08-29 10:35:00,121.2,121.2,121.13,121.16,6711.0,105.3419,105.3419,105.281,105.3071,6711.0
2016-08-29 10:40:00,121.17,121.22,121.17,121.19,5800.0,105.3158,105.3593,105.3158,105.3332,5800.0
2016-08-29 10:45:00,121.19,121.23,121.18,121.22,2800.0,105.3332,105.368,105.3245,105.3593,2800.0
2016-08-29 10:50:00,121.24,121.29,121.2,121.21,7753.0,105.3767,105.4201,105.3419,105.3506,7753.0
2016-08-29 10:55:00,121.21,121.25,121.21,121.24,33151.0,105.3506,105.3853,105.3506,105.3767,33151.0
2016-08-29 11:00:00,121.23,121.27,121.23,121.26,3427.0,105.368,105.4027,105.368,105.394,3427.0
2016-08-29 11:05:00,121.26,121.3,121.25,121.28,11125.0,105.394,105.4288,105.3853,105.4114,11125.0
2016-08-29 11:10:00,121.28,121.3,121.27,121.27,4532.0,105.4114,105.4288,105.4027,105.4027,4532.0
2016-08-29 11:15:00,121.3,121.3,121.21,121.21,3700.0,105.4288,105.4288,105.3506,105.3506,3700.0
2016-08-29 11:20:00,121.22,121.27,121.22,121.25,8567.0,105.3593,105.4027,105.3593,105.3853,8567.0
2016-08-29 11:25:00,121.25,121.29,121.24,121.29,1700.0,105.3853,105.4201,105.3767,105.4201,1700.0
2016-08-29 11:30:00,121.3,121.31,121.25,121.28,2000.0,105.4288,105.4375,105.3853,105.4114,2000.0
2016-08-29 11:35:00,121.28,121.31,121.28,121.29,3400.0,105.4114,105.4375,105.4114,105.4201,3400.0
2016-08-29 11:40:00,121.3,121.38,121.3,121.37,6166.0,105.4288,105.4983,105.4288,105.4896,6166.0
2016-08-29 11:45:00,121.36,121.45,121.36,121.44,6070.0,105.481,105.5592,105.481,105.5505,6070.0
2016-08-29 11:50:00,121.43,121.46,121.42,121.43,2881.0,105.5418,105.5679,105.5331,105.5418,2881.0
2016-08-29 11:55:00,121.42,121.43,121.39,121.4,1201.0,105.5331,105.5418,105.507,105.5157,1201.0
2016-08-29 12:00:00,121.43,121.43,121.39,121.4,1648.0,105.5418,105.5418,105.507,105.5157,1648.0
2016-08-29 12:05:00,121.4,121.44,121.4,121.44,2271.0,105.5157,105.5505,105.5157,105.5505,2271.0
2016-08-29 12:10:00,121.45,121.47,121.44,121.44,5397.0,105.5592,105.5766,105.5505,105.5505,5397.0
2016-08-29 12:15:00,121.45,121.45,121.4,121.4,1700.0,105.5592,105.5592,105.5157,105.5157,1700.0
2016-08-29 12:20:00,121.4,121.41,121.35,121.37,4800.0,105.5157,105.5244,105.4723,105.4896,4800.0
2016-08-29 12:25:00,121.38,121.39,121.36,121.36,2201.0,105.4983,105.507,105.481,105.481,2201.0
2016-08-29 12:30:00,121.37,121.39,121.36,121.37,1200.0,105.4896,105.507,105.481,105.4896,1200.0
2016-08-29 12:35:00,121.37,121.4,121.36,121.38,2100.0,105.4896,105.5157,105.481,105.4983,2100.0
2016-08-29 12:40:00,121.39,121.39,121.38,121.38,823.0,105.507,105.507,105.4983,105.4983,823.0
2016-08-29 12:45:00,121.39,121.45,121.39,121.44,3933.0,105.507,105.5592,105.507,105.5505,3933.0
2016-08-29 12:50:00,121.44,121.45,121.43,121.45,2363.0,105.5505,105.5592,105.5418,105.5592,2363.0
2016-08-29 12:55:00,121.44,121.47,121.43,121.44,1900.0,105.5505,105.5766,105.5418,105.5505,1900.0
2016-08-29 13:00:00,121.46,121.46,121.45,121.46,700.0,105.5679,105.5679,105.5592,105.5679,700.0
2016-08-29 13:05:00,121.44,121.45,121.42,121.44,1604.0,105.5505,105.5592,105.5331,105.5505,1604.0
2016-08-29 13:10:00,121.45,121.46,121.44,121.45,1673.0,105.5592,105.5679,105.5505,105.5592,1673.0
2016-08-29 13:15:00,121.46,121.46,121.43,121.44,1850.0,105.5679,105.5679,105.5418,105.5505,1850.0
2016-08-29 13:20:00,121.45,121.45,121.45,121.45,101.0,105.5592,105.5592,105.5592,105.5592,101.0
2016-08-29 13:25:00,121.46,121.46,121.44,121.46,4339.0,105.5679,105.5679,105.5505,105.5679,4339.0
2016-08-29 13:30:00,121.45,121.48,121.45,121.46,2888.0,105.5592,105.5853,105.5592,105.5679,2888.0
2016-08-29 13:35:00,121.45,121.47,121.45,121.47,1000.0,105.5592,105.5766,105.5592,105.5766,1000.0
2016-08-29 13:40:00,121.48,121.5,121.47,121.47,3100.0,105.5853,105.6026,105.5766,105.5766,3100.0
2016-08-29 13:45:00,121.48,121.5,121.47,121.49,206.0,105.5853,105.6026,105.5766,105.5939,206.0
2016-08-29 13:50:00,121.5,121.51,121.49,121.49,900.0,105.6026,105.6113,105.5939,105.5939,900.0
2016-08-29 13:55:00,121.47,121.49,121.47,121.48,2212.0,105.5766,105.5939,105.5766,105.5853,2212.0
2016-08-29 14:00:00,121.49,121.5,121.49,121.5,600.0,105.5939,105.6026,105.5939,105.6026,600.0
2016-08-29 14:05:00,121.46,121.49,121.46,121.46,4159.0,105.5679,105.5939,105.5679,105.5679,4159.0
2016-08-29 14:10:00,121.47,121.48,121.46,121.47,3619.0,105.5766,105.5853,105.5679,105.5766,3619.0
2016-08-29 14:15:00,121.46,121.46,121.43,121.43,1890.0,105.5679,105.5679,105.5418,105.5418,1890.0
2016-08-29 14:20:00,121.44,121.46,121.42,121.42,2489.0,105.5505,105.5679,105.5331,105.5331,2489.0
2016-08-29 14:25:00,121.42,121.42,121.36,121.37,4037.0,105.5331,105.5331,105.481,105.4896,4037.0
2016-08-29 14:30:00,121.39,121.39,121.36,121.38,2945.0,105.507,105.507,105.481,105.4983,2945.0
2016-08-29 14:35:00,121.38,121.39,121.37,121.38,2103.0,105.4983,105.507,105.4896,105.4983,2103.0
2016-08-29 14:40:00,121.37,121.37,121.33,121.36,5428.0,105.4896,105.4896,105.4549,105.481,5428.0
2016-08-29 14:45:00,121.35,121.36,121.34,121.35,2040.0,105.4723,105.481,105.4636,105.4723,2040.0
2016-08-29 14:50:00,121.38,121.38,121.37,121.37,1300.0,105.4983,105.4983,105.4896,105.4896,1300.0
2016-08-29 14:55:00,121.37,121.39,121.36,121.38,4476.0,105.4896,105.507,105.481,105.4983,4476.0
2016-08-29 15:00:00,121.37,121.37,121.34,121.35,1023.0,105.4896,105.4896,105.4636,105.4723,1023.0
2016-08-29 15:05:00,121.36,121.37,121.36,121.37,2500.0,105.481,105.4896,105.481,105.4896,2500.0
2016-08-29 15:10:00,121.37,121.4,121.37,121.38,2000.0,105.4896,105.5157,105.4896,105.4983,2000.0
2016-08-29 15:15:00,121.38,121.38,121.38,121.38,602.0,105.4983,105.4983,105.4983,105.4983,602.0
2016-08-29 15:20:00,121.39,121.42,121.32,121.33,9974.0,105.507,105.5331,105.4462,105.4549,9974.0
2016-08-29 15:25:00,121.29,121.35,121.29,121.32,2905.0,105.4201,105.4723,105.4201,105.4462,2905.0
2016-08-29 15:30:00,121.31,121.31,121.29,121.29,3484.0,105.4375,105.4375,105.4201,105.4201,3484.0
2016-08-29 15:35:00,121.29,121.33,121.29,121.33,2900.0,105.4201,105.4549,105.4201,105.4549,2900.0
2016-08-29 15:40:00,121.33,121.34,121.29,121.29,3722.0,105.4549,105.4636,105.4201,105.4201,3722.0
2016-08-29 15:45:00,121.28,121.33,121.28,121.32,9133.0,105.4114,105.4549,105.4114,105.4462,9133.0
2016-08-29 15:50:00,121.31,121.33,121.31,121.33,4036.0,105.4375,105.4549,105.4375,105.4549,4036.0
2016-08-29 15:55:00,121.32,121.37,121.3,121.32,12526.0,105.4462,105.4896,105.4288,105.4462,12526.0
2016-08-30 09:30:00,121.25,121.43,121.25,121.43,14903.0,105.3853,105.5418,105.3853,105.5418,14903.0
2016-08-30 09:35:00,121.46,121.47,121.3,121.35,14025.0,105.5679,105.5766,105.4288,105.4723,14025.0
2016-08-30 09:40:00,121.35,121.38,121.24,121.31,25319.0,105.4723,105.4983,105.3767,105.4375,25319.0
2016-08-30 09:45:00,121.31,121.35,121.3,121.35,23840.0,105.4375,105.4723,105.4288,105.4723,23840.0
2016-08-30 09:50:00,121.34,121.4,121.29,121.39,19978.0,105.4636,105.5157,105.4201,105.507,19978.0
2016-08-30 09:55:00,121.37,121.37,121.31,121.32,4204.0,105.4896,105.4896,105.4375,105.4462,4204.0
2016-08-30 10:00:00,121.33,121.4,121.27,121.4,4812.0,105.4549,105.5157,105.4027,105.5157,4812.0
2016-08-30 10:05:00,121.37,121.37,121.16,121.16,15410.0,105.4896,105.4896,105.3071,105.3071,15410.0
2016-08-30 10:10:00,121.2,121.23,121.16,121.16,9128.0,105.3419,105.368,105.3071,105.3071,9128.0
2016-08-30 10:15:00,121.19,121.19,121.04,121.04,3105.0,105.3332,105.3332,105.2028,105.2028,3105.0
2016-08-30 10:20:00,121.04,121.08,121.04,121.07,1700.0,105.2028,105.2376,105.2028,105.2289,1700.0
2016-08-30 10:25:00,121.06,121.12,121.06,121.12,1601.0,105.2202,105.2724,105.2202,105.2724,1601.0
2016-08-30 10:30:00,121.14,121.14,120.96,120.96,6835.0,105.2897,105.2897,105.1333,105.1333,6835.0
2016-08-30 10:35:00,120.98,121.09,120.96,121.02,5940.0,105.1507,105.2463,105.1333,105.1854,5940.0
2016-08-30 10:40:00,121.02,121.08,121.02,121.08,1822.0,105.1854,105.2376,105.1854,105.2376,1822.0
2016-08-30 10:45:00,121.06,121.06,121.0,121.02,2500.0,105.2202,105.2202,105.1681,105.1854,2500.0
2016-08-30 10:50:00,121.03,121.05,121.0,121.0,1057.0,105.1941,105.2115,105.1681,105.1681,1057.0
2016-08-30 10:55:00,121.0,121.09,120.99,121.05,5241.0,105.1681,105.2463,105.1594,105.2115,5241.0
2016-08-30 11:00:00,121.05,121.12,121.02,121.12,5321.0,105.2115,105.2724,105.1854,105.2724,5321.0
2016-08-30 11:05:00,121.15,121.15,121.06,121.06,2700.0,105.2984,105.2984,105.2202,105.2202,2700.0
2016-08-30 11:10:00,121.09,121.09,121.03,121.03,1959.0,105.2463,105.2463,105.1941,105.1941,1959.0
2016-08-30 11:15:00,121.03,121.08,121.01,121.06,2700.0,105.1941,105.2376,105.1767,105.2202,2700.0
2016-08-30 11:20:00,121.03,121.05,121.01,121.05,1800.0,105.1941,105.2115,105.1767,105.2115,1800.0
2016-08-30 11:25:00,121.06,121.06,121.02,121.02,1600.0,105.2202,105.2202,105.1854,105.1854,1600.0
2016-08-30 11:30:00,121.04,121.05,121.0,121.02,3194.0,105.2028,105.2115,105.1681,105.1854,3194.0
2016-08-30 11:35:00,121.0,121.09,120.99,121.08,3163.0,105.1681,105.2463,105.1594,105.2376,3163.0
2016-08-30 11:40:00,121.08,121.08,121.02,121.02,4420.0,105.2376,105.2376,105.1854,105.1854,4420.0
2016-08-30 11:45:00,121.02,121.07,121.02,121.07,3099.0,105.1854,105.2289,105.1854,105.2289,3099.0
2016-08-30 11:50:00,121.07,121.13,121.07,121.13,5267.0,105.2289,105.281,105.2289,105.281,5267.0
2016-08-30 11:55:00,121.12,121.12,121.08,121.09,990.0,105.2724,105.2724,105.2376,105.2463,990.0
2016-08-30 12:00:00,121.11,121.16,121.11,121.15,1400.0,105.2637,105.3071,105.2637,105.2984,1400.0
2016-08-30 12:05:00,121.19,121.2,121.16,121.18,1900.0,105.3332,105.3419,105.3071,105.3245,1900.0
2016-08-30 12:10:00,121.19,121.19,121.14,121.15,1200.0,105.3332,105.3332,105.2897,105.2984,1200.0
2016-08-30 12:15:00,121.16,121.17,121.15,121.17,4867.0,105.3071,105.3158,105.2984,105.3158,4867.0
2016-08-30 12:20:00,121.16,121.18,121.13,121.13,3238.0,105.3071,105.3245,105.281,105.281,3238.0
2016-08-30 12:25:00,121.13,121.17,121.13,121.13,1517.0,105.281,105.3158,105.281,105.281,1517.0
2016-08-30 12:30:00,121.15,121.17,121.14,121.15,1495.0,105.2984,105.3158,105.2897,105.2984,1495.0
2016-08-30 12:35:00,121.15,121.19,121.15,121.19,1022.0,105.2984,105.3332,105.2984,105.3332,1022.0
2016-08-30 12:40:00,121.17,121.17,121.12,121.12,2700.0,105.3158,105.3158,105.2724,105.2724,2700.0
2016-08-30 12:45:00,121.12,121.13,121.09,121.12,5357.0,105.2724,105.281,105.2463,105.2724,5357.0
2016-08-30 12:50:00,121.11,121.12,121.09,121.09,827.0,105.2637,105.2724,105.2463,105.2463,827.0
2016-08-30 12:55:00,121.12,121.12,121.08,121.08,2429.0,105.2724,105.2724,105.2376,105.2376,2429.0
2016-08-30 13:00:00,121.07,121.09,121.03,121.07,2315.0,105.2289,105.2463,105.1941,105.2289,2315.0
2016-08-30 13:05:00,121.08,121.11,121.07,121.1,1080.0,105.2376,105.2637,105.2289,105.255,1080.0
2016-08-30 13:10:00,121.1,121.11,121.1,121.1,667.0,105.255,105.2637,105.255,105.255,667.0
2016-08-30 13:15:00,121.09,121.09,121.09,121.09,500.0,105.2463,105.2463,105.2463,105.2463,500.0
2016-08-30 13:20:00,121.05,121.06,121.05,121.06,500.0,105.2115,105.2202,105.2115,105.2202,500.0
2016-08-30 13:25:00,121.08,121.1,121.06,121.07,4000.0,105.2376,105.255,105.2202,105.2289,4000.0
2016-08-30 13:30:00,121.06,121.09,121.06,121.06,2851.0,105.2202,105.2463,105.2202,105.2202,2851.0
2016-08-30 13:35:00,121.06,121.06,121.04,121.06,1562.0,105.2202,105.2202,105.2028,105.2202,1562.0
2016-08-30 13:40:00,121.02,121.02,120.97,120.97,1600.0,105.1854,105.1854,105.142,105.142,1600.0
2016-08-30 13:45:00,120.97,121.01,120.96,121.01,1380.0,105.142,105.1767,105.1333,105.1767,1380.0
2016-08-30 13:50:00,121.01,121.02,120.99,121.01,3728.0,105.1767,105.1854,105.1594,105.1767,3728.0
2016-08-30 13:55:00,120.98,121.03,120.97,121.01,39169.0,105.1507,105.1941,105.142,105.1767,39169.0
2016-08-30 14:00:00,120.97,120.97,120.86,120.92,40199.0,105.142,105.142,105.0464,105.0985,40199.0
2016-08-30 14:05:00,120.92,120.92,120.85,120.86,9759.0,105.0985,105.0985,105.0377,105.0464,9759.0
2016-08-30 14:10:00,120.86,120.89,120.86,120.89,2636.0,105.0464,105.0724,105.0464,105.0724,2636.0
2016-08-30 14:15:00,120.89,120.89,120.79,120.8,5439.0,105.0724,105.0724,104.9855,104.9942,5439.0
2016-08-30 14:20:00,120.82,120.88,120.81,120.87,4924.0,105.0116,105.0638,105.0029,105.0551,4924.0
2016-08-30 14:25:00,120.87,120.88,120.86,120.87,25278.0,105.0551,105.0638,105.0464,105.0551,25278.0
2016-08-30 14:30:00,120.84,120.86,120.8,120.85,2255.0,105.029,105.0464,104.9942,105.0377,2255.0
2016-08-30 14:35:00,120.83,120.92,120.83,120.9,2443.0,105.0203,105.0985,105.0203,105.0811,2443.0
2016-08-30 14:40:00,120.91,120.93,120.87,120.9,1853.0,105.0898,105.1072,105.0551,105.0811,1853.0
2016-08-30 14:45:00,120.9,120.92,120.89,120.91,1031.0,105.0811,105.0985,105.0724,105.0898,1031.0
2016-08-30 14:50:00,120.93,120.96,120.91,120.96,4274.0,105.1072,105.1333,105.0898,105.1333,4274.0
2016-08-30 14:55:00,120.95,120.96,120.92,120.93,3831.0,105.1246,105.1333,105.0985,105.1072,3831.0
2016-08-30 15:00:00,120.93,120.93,120.88,120.92,10128.0,105.1072,105.1072,105.0638,105.0985,10128.0
2016-08-30 15:05:00,120.91,120.99,120.91,120.97,6297.0,105.0898,105.1594,105.0898,105.142,6297.0
2016-08-30 15:10:00,120.97,120.98,120.95,120.98,11904.0,105.142,105.1507,105.1246,105.1507,11904.0
2016-08-30 15:15:00,120.97,121.0,120.96,120.99,7916.0,105.142,105.1681,105.1333,105.1594,7916.0
2016-08-30 15:20:00,120.98,120.99,120.95,120.98,10730.0,105.1507,105.1594,105.1246,105.1507,10730.0
2016-08-30 15:25:00,120.98,121.02,120.98,121.0,11160.0,105.1507,105.1854,105.1507,105.1681,11160.0
2016-08-30 15:30:00,121.01,121.01,120.95,120.98,11963.0,105.1767,105.1767,105.1246,105.1507,11963.0
2016-08-30 15:35:00,120.98,121.13,120.98,121.12,40797.0,105.1507,105.281,105.1507,105.2724,40797.0
2016-08-30 15:40:00,121.12,121.13,121.09,121.1,13424.0,105.2724,105.281,105.2463,105.255,13424.0
2016-08-30 15:45:00,121.09,121.12,121.08,121.08,9867.0,105.2463,105.2724,105.2376,105.2376,9867.0
2016-08-30 15:50:00,121.07,121.08,121.04,121.07,10920.0,105.2289,105.2376,105.2028,105.2289,10920.0
2016-08-30 15:55:00,121.07,121.12,121.04,121.12,20663.0,105.2289,105.2724,105.2028,105.2724,20663.0
2016-08-31 09:30:00,121.04,121.04,120.87,120.9,37690.0,105.2028,105.2028,105.0551,105.0811,37690.0
2016-08-31 09:35:00,120.85,120.89,120.85,120.89,9676.0,105.0377,105.0724,105.0377,105.0724,9676.0
2016-08-31 09:40:00,120.89,120.93,120.89,120.89,2400.0,105.0724,105.1072,105.0724,105.0724,2400.0
2016-08-31 09:45:00,120.88,120.98,120.87,120.98,13351.0,105.0638,105.1507,105.0551,105.1507,13351.0
2016-08-31 09:50:00,120.99,120.99,120.94,120.96,3616.0,105.1594,105.1594,105.1159,105.1333,3616.0
2016-08-31 09:55:00,120.95,121.0,120.93,120.93,1900.0,105.1246,105.1681,105.1072,105.1072,1900.0
2016-08-31 10:00:00,120.92,120.98,120.92,120.98,1097.0,105.0985,105.1507,105.0985,105.1507,1097.0
2016-08-31 10:05:00,120.95,120.99,120.89,120.9,2003.0,105.1246,105.1594,105.0724,105.0811,2003.0
2016-08-31 10:10:00,120.93,120.99,120.84,120.87,5205.0,105.1072,105.1594,105.029,105.0551,5205.0
2016-08-31 10:15:00,120.87,120.87,120.85,120.86,600.0,105.0551,105.0551,105.0377,105.0464,600.0
2016-08-31 10:20:00,120.87,120.91,120.87,120.88,1375.0,105.0551,105.0898,105.0551,105.0638,1375.0
2016-08-31 10:25:00,120.9,120.96,120.87,120.89,8948.0,105.0811,105.1333,105.0551,105.0724,8948.0
2016-08-31 10:30:00,120.88,120.88,120.71,120.71,7100.0,105.0638,105.0638,104.916,104.916,7100.0
2016-08-31 10:35:00,120.71,120.75,120.66,120.72,2132.0,104.916,104.9508,104.8725,104.9247,2132.0
2016-08-31 10:40:00,120.73,120.74,120.69,120.73,2143.0,104.9334,104.9421,104.8986,104.9334,2143.0
2016-08-31 10:45:00,120.72,120.74,120.69,120.7,1172.0,104.9247,104.9421,104.8986,104.9073,1172.0
2016-08-31 10:50:00,120.72,120.73,120.7,120.7,1452.0,104.9247,104.9334,104.9073,104.9073,1452.0
2016-08-31 10:55:00,120.7,120.7,120.61,120.62,3041.0,104.9073,104.9073,104.8291,104.8378,3041.0
2016-08-31 11:00:00,120.61,120.68,120.61,120.68,11100.0,104.8291,104.8899,104.8291,104.8899,11100.0
2016-08-31 11:05:00,120.67,120.67,120.57,120.61,4433.0,104.8812,104.8812,104.7943,104.8291,4433.0
2016-08-31 11:10:00,120.6,120.65,120.58,120.64,17418.0,104.8204,104.8638,104.803,104.8552,17418.0
2016-08-31 11:15:00,120.64,120.66,120.62,120.63,3328.0,104.8552,104.8725,104.8378,104.8465,3328.0
2016-08-31 11:20:00,120.62,120.65,120.6,120.65,5058.0,104.8378,104.8638,104.8204,104.8638,5058.0
2016-08-31 11:25:00,120.66,120.7,120.66,120.69,12960.0,104.8725,104.9073,104.8725,104.8986,12960.0
2016-08-31 11:30:00,120.69,120.69,120.69,120.69,100.0,104.8986,104.8986,104.8986,104.8986,100.0
2016-08-31 11:35:00,120.59,120.66,120.57,120.64,3603.0,104.8117,104.8725,104.7943,104.8552,3603.0
2016-08-31 11:40:00,120.63,120.69,120.61,120.69,2400.0,104.8465,104.8986,104.8291,104.8986,2400.0
2016-08-31 11:45:00,120.67,120.68,120.67,120.67,5030.0,104.8812,104.8899,104.8812,104.8812,5030.0
2016-08-31 11:50:00,120.66,120.7,120.66,120.67,3633.0,104.8725,104.9073,104.8725,104.8812,3633.0
2016-08-31 11:55:00,120.66,120.69,120.6,120.62,3400.0,104.8725,104.8986,104.8204,104.8378,3400.0
2016-08-31 12:00:00,120.59,120.6,120.48,120.5,8948.0,104.8117,104.8204,104.7161,104.7335,8948.0
2016-08-31 12:05:00,120.44,120.5,120.44,120.5,4853.0,104.6813,104.7335,104.6813,104.7335,4853.0
2016-08-31 12:10:00,120.5,120.51,120.47,120.48,1804.0,104.7335,104.7422,104.7074,104.7161,1804.0
2016-08-31 12:15:00,120.46,120.46,120.34,120.37,5596.0,104.6987,104.6987,104.5944,104.6205,5596.0
2016-08-31 12:20:00,120.33,120.39,120.33,120.37,9299.0,104.5857,104.6379,104.5857,104.6205,9299.0
2016-08-31 12:25:00,120.38,120.4,120.37,120.39,2500.0,104.6292,104.6466,104.6205,104.6379,2500.0
2016-08-31 12:30:00,120.38,120.38,120.29,120.35,7086.0,104.6292,104.6292,104.551,104.6031,7086.0
2016-08-31 12:35:00,120.37,120.46,120.37,120.44,6400.0,104.6205,104.6987,104.6205,104.6813,6400.0
2016-08-31 12:40:00,120.46,120.48,120.45,120.45,975.0,104.6987,104.7161,104.69,104.69,975.0
2016-08-31 12:45:00,120.43,120.51,120.42,120.51,1289.0,104.6726,104.7422,104.6639,104.7422,1289.0
2016-08-31 12:50:00,120.48,120.49,120.42,120.44,2500.0,104.7161,104.7248,104.6639,104.6813,2500.0
2016-08-31 12:55:00,120.44,120.45,120.44,120.45,940.0,104.6813,104.69,104.6813,104.69,940.0
2016-08-31 13:00:00,120.43,120.43,120.38,120.38,4652.0,104.6726,104.6726,104.6292,104.6292,4652.0
2016-08-31 13:05:00,120.37,120.42,120.37,120.39,3460.0,104.6205,104.6639,104.6205,104.6379,3460.0
2016-08-31 13:10:00,120.37,120.41,120.37,120.4,4800.0,104.6205,104.6553,104.6205,104.6466,4800.0
2016-08-31 13:15:00,120.4,120.4,120.34,120.39,9641.0,104.6466,104.6466,104.5944,104.6379,9641.0
2016-08-31 13:20:00,120.4,120.46,120.35,120.46,278828.0,104.6466,104.6987,104.6031,104.6987,278828.0
2016-08-31 13:25:00,120.48,120.5,120.43,120.48,3000.0,104.7161,104.7335,104.6726,104.7161,3000.0
2016-08-31 13:30:00,120.49,120.49,120.43,120.45,8654.0,104.7248,104.7248,104.6726,104.69,8654.0
2016-08-31 13:35:00,120.46,120.49,120.46,120.49,3177.0,104.6987,104.7248,104.6987,104.7248,3177.0
2016-08-31 13:40:00,120.48,120.57,120.47,120.57,2002.0,104.7161,104.7943,104.7074,104.7943,2002.0
2016-08-31 13:45:00,120.56,120.56,120.54,120.54,1000.0,104.7856,104.7856,104.7682,104.7682,1000.0
2016-08-31 13:50:00,120.53,120.56,120.53,120.55,4234.0,104.7596,104.7856,104.7596,104.7769,4234.0
2016-08-31 13:55:00,120.56,120.56,120.51,120.52,898.0,104.7856,104.7856,104.7422,104.7509,898.0
2016-08-31 14:00:00,120.53,120.58,120.52,120.57,3101.0,104.7596,104.803,104.7509,104.7943,3101.0
2016-08-31 14:05:00,120.59,120.74,120.59,120.71,4698.0,104.8117,104.9421,104.8117,104.916,4698.0
2016-08-31 14:10:00,120.7,120.73,120.7,120.73,700.0,104.9073,104.9334,104.9073,104.9334,700.0
2016-08-31 14:15:00,120.68,120.69,120.68,120.69,262.0,104.8899,104.8986,104.8899,104.8986,262.0
2016-08-31 14:20:00,120.7,120.71,120.68,120.7,1486.0,104.9073,104.916,104.8899,104.9073,1486.0
2016-08-31 14:25:00,120.7,120.71,120.67,120.71,3193.0,104.9073,104.916,104.8812,104.916,3193.0
2016-08-31 14:30:00,120.7,120.7,120.65,120.67,2290.0,104.9073,104.9073,104.8638,104.8812,2290.0
2016-08-31 14:35:00,120.67,120.68,120.65,120.66,1999.0,104.8812,104.8899,104.8638,104.8725,1999.0
2016-08-31 14:40:00,120.64,120.64,120.61,120.62,2293.0,104.8552,104.8552,104.8291,104.8378,2293.0
2016-08-31 14:45:00,120.61,120.61,120.54,120.56,2354.0,104.8291,104.8291,104.7682,104.7856,2354.0
2016-08-31 14:50:00,120.58,120.6,120.55,120.59,2812.0,104.803,104.8204,104.7769,104.8117,2812.0
2016-08-31 14:55:00,120.6,120.6,120.57,120.58,715.0,104.8204,104.8204,104.7943,104.803,715.0
2016-08-31 15:00:00,120.56,120.67,120.56,120.66,6584.0,104.7856,104.8812,104.7856,104.8725,6584.0
2016-08-31 15:05:00,120.68,120.73,120.68,120.72,2110.0,104.8899,104.9334,104.8899,104.9247,2110.0
2016-08-31 15:10:00,120.71,120.73,120.68,120.73,745.0,104.916,104.9334,104.8899,104.9334,745.0
2016-08-31 15:15:00,120.75,120.79,120.71,120.74,5865.0,104.9508,104.9855,104.916,104.9421,5865.0
2016-08-31 15:20:00,120.76,120.8,120.71,120.8,3015.0,104.9595,104.9942,104.916,104.9942,3015.0
2016-08-31 15:25:00,120.78,120.86,120.77,120.82,2974.0,104.9768,105.0464,104.9681,105.0116,2974.0
2016-08-31 15:30:00,120.83,120.84,120.8,120.83,7722.0,105.0203,105.029,104.9942,105.0203,7722.0
2016-08-31 15:35:00,120.83,120.88,120.83,120.86,17071.0,105.0203,105.0638,105.0203,105.0464,17071.0
2016-08-31 15:40:00,120.85,120.92,120.85,120.88,5349.0,105.0377,105.0985,105.0377,105.0638,5349.0
2016-08-31 15:45:00,120.87,120.87,120.79,120.79,12276.0,105.0551,105.0551,104.9855,104.9855,12276.0
2016-08-31 15:50:00,120.8,120.86,120.8,120.8,21798.0,104.9942,105.0464,104.9942,104.9942,21798.0
2016-08-31 15:55:00,120.8,120.91,120.78,120.83,83715.0,104.9942,105.0898,104.9768,105.0203,83715.0
2016-09-01 09:30:00,120.86,120.96,120.86,120.93,3395.0,105.0464,105.1333,105.0464,105.1072,3395.0
2016-09-01 09:35:00,120.98,121.05,120.95,120.97,36119.0,105.1507,105.2115,105.1246,105.142,36119.0
2016-09-01 09:40:00,120.98,121.0,120.93,120.96,8789.0,105.1507,105.1681,105.1072,105.1333,8789.0
2016-09-01 09:45:00,120.93,120.97,120.93,120.93,3771.0,105.1072,105.142,105.1072,105.1072,3771.0
2016-09-01 09:50:00,120.95,120.95,120.66,120.71,16480.0,105.1246,105.1246,104.8725,104.916,16480.0
2016-09-01 09:55:00,120.77,120.8,120.75,120.75,589.0,104.9681,104.9942,104.9508,104.9508,589.0
2016-09-01 10:00:00,120.74,120.81,120.62,120.8,33686.0,104.9421,105.0029,104.8378,104.9942,33686.0
2016-09-01 10:05:00,120.81,120.87,120.72,120.84,5790.0,105.0029,105.0551,104.9247,105.029,5790.0
2016-09-01 10:10:00,120.86,120.86,120.73,120.82,5800.0,105.0464,105.0464,104.9334,105.0116,5800.0
2016-09-01 10:15:00,120.79,120.8,120.69,120.7,3750.0,104.9855,104.9942,104.8986,104.9073,3750.0
2016-09-01 10:20:00,120.67,120.67,120.51,120.62,33090.0,104.8812,104.8812,104.7422,104.8378,33090.0
2016-09-01 10:25:00,120.58,120.59,120.4,120.4,8016.0,104.803,104.8117,104.6466,104.6466,8016.0
2016-09-01 10:30:00,120.38,120.38,120.16,120.21,6796.0,104.6292,104.6292,104.438,104.4814,6796.0
2016-09-01 10:35:00,120.22,120.26,120.21,120.22,49945.0,104.4901,104.5249,104.4814,104.4901,49945.0
2016-09-01 10:40:00,120.22,120.29,120.21,120.27,31052.0,104.4901,104.551,104.4814,104.5336,31052.0
2016-09-01 10:45:00,120.24,120.28,120.24,120.28,1800.0,104.5075,104.5423,104.5075,104.5423,1800.0
2016-09-01 10:50:00,120.26,120.33,120.26,120.3,18905.0,104.5249,104.5857,104.5249,104.5596,18905.0
2016-09-01 10:55:00,120.31,120.31,120.26,120.27,47399.0,104.5683,104.5683,104.5249,104.5336,47399.0
2016-09-01 11:00:00,120.22,120.22,120.1,120.19,10961.0,104.4901,104.4901,104.3858,104.464,10961.0
2016-09-01 11:05:00,120.19,120.21,120.17,120.2,4197.0,104.464,104.4814,104.4467,104.4727,4197.0
2016-09-01 11:10:00,120.19,120.25,120.19,120.23,4779.0,104.464,104.5162,104.464,104.4988,4779.0
2016-09-01 11:15:00,120.22,120.27,120.22,120.27,5600.0,104.4901,104.5336,104.4901,104.5336,5600.0
2016-09-01 11:20:00,120.27,120.35,120.27,120.35,8428.0,104.5336,104.6031,104.5336,104.6031,8428.0
2016-09-01 11:25:00,120.35,120.39,120.33,120.37,8549.0,104.6031,104.6379,104.5857,104.6205,8549.0
2016-09-01 11:30:00,120.37,120.37,120.32,120.37,3250.0,104.6205,104.6205,104.577,104.6205,3250.0
2016-09-01 11:35:00,120.39,120.41,120.32,120.35,2955.0,104.6379,104.6553,104.577,104.6031,2955.0
2016-09-01 11:40:00,120.33,120.33,120.29,120.31,13418.0,104.5857,104.5857,104.551,104.5683,13418.0
2016-09-01 11:45:00,120.29,120.32,120.29,120.29,11959.0,104.551,104.577,104.551,104.551,11959.0
2016-09-01 11:50:00,120.25,120.25,120.19,120.24,2111.0,104.5162,104.5162,104.464,104.5075,2111.0
2016-09-01 11:55:00,120.24,120.33,120.24,120.32,8027.0,104.5075,104.5857,104.5075,104.577,8027.0
2016-09-01 12:00:00,120.33,120.34,120.3,120.32,4000.0,104.5857,104.5944,104.5596,104.577,4000.0
2016-09-01 12:05:00,120.32,120.35,120.29,120.31,27540.0,104.577,104.6031,104.551,104.5683,27540.0
2016-09-01 12:10:00,120.32,120.41,120.29,120.41,52633.0,104.577,104.6553,104.551,104.6553,52633.0
2016-09-01 12:15:00,120.43,120.52,120.43,120.51,15531.0,104.6726,104.7509,104.6726,104.7422,15531.0
2016-09-01 12:20:00,120.5,120.66,120.48,120.66,17452.0,104.7335,104.8725,104.7161,104.8725,17452.0
2016-09-01 12:25:00,120.72,120.73,120.65,120.72,18143.0,104.9247,104.9334,104.8638,104.9247,18143.0
2016-09-01 12:30:00,120.72,120.84,120.71,120.83,19300.0,104.9247,105.029,104.916,105.0203,19300.0
2016-09-01 12:35:00,120.83,120.83,120.75,120.76,34762.0,105.0203,105.0203,104.9508,104.9595,34762.0
2016-09-01 12:40:00,120.76,120.76,120.72,120.73,8254.0,104.9595,104.9595,104.9247,104.9334,8254.0
2016-09-01 12:45:00,120.72,120.75,120.7,120.74,16682.0,104.9247,104.9508,104.9073,104.9421,16682.0
2016-09-01 12:50:00,120.73,120.79,120.73,120.77,76996.0,104.9334,104.9855,104.9334,104.9681,76996.0
2016-09-01 12:55:00,120.76,120.76,120.68,120.69,32253.0,104.9595,104.9595,104.8899,104.8986,32253.0
2016-09-01 13:00:00,120.69,120.72,120.69,120.7,11818.0,104.8986,104.9247,104.8986,104.9073,11818.0
2016-09-01 13:05:00,120.69,120.72,120.68,120.71,9030.0,104.8986,104.9247,104.8899,104.916,9030.0
2016-09-01 13:10:00,120.7,120.71,120.66,120.69,18722.0,104.9073,104.916,104.8725,104.8986,18722.0
2016-09-01 13:15:00,120.69,120.76,120.69,120.75,23834.0,104.8986,104.9595,104.8986,104.9508,23834.0
2016-09-01 13:20:00,120.76,120.81,120.75,120.76,26350.0,104.9595,105.0029,104.9508,104.9595,26350.0
2016-09-01 13:25:00,120.76,120.77,120.72,120.76,22000.0,104.9595,104.9681,104.9247,104.9595,22000.0
2016-09-01 13:30:00,120.79,120.81,120.77,120.8,2745.0,104.9855,105.0029,104.9681,104.9942,2745.0
2016-09-01 13:35:00,120.77,120.81,120.74,120.76,33257.0,104.9681,105.0029,104.9421,104.9595,33257.0
2016-09-01 13:40:00,120.76,120.77,120.73,120.76,42674.0,104.9595,104.9681,104.9334,104.9595,42674.0
2016-09-01 13:45:00,120.76,120.79,120.76,120.76,1019.0,104.9595,104.9855,104.9595,104.9595,1019.0
2016-09-01 13:50:00,120.78,120.8,120.76,120.79,8017.0,104.9768,104.9942,104.9595,104.9855,8017.0
2016-09-01 13:55:00,120.79,120.79,120.7,120.71,29283.0,104.9855,104.9855,104.9073,104.916,29283.0
2016-09-01 14:00:00,120.7,120.71,120.56,120.59,64715.0,104.9073,104.916,104.7856,104.8117,64715.0
2016-09-01 14:05:00,120.59,120.59,120.55,120.57,7791.0,104.8117,104.8117,104.7769,104.7943,7791.0
2016-09-01 14:10:00,120.57,120.61,120.52,120.61,54403.0,104.7943,104.8291,104.7509,104.8291,54403.0
2016-09-01 14:15:00,120.6,120.65,120.6,120.64,8457.0,104.8204,104.8638,104.8204,104.8552,8457.0
2016-09-01 14:20:00,120.65,120.65,120.58,120.59,7642.0,104.8638,104.8638,104.803,104.8117,7642.0
2016-09-01 14:25:00,120.6,120.72,120.6,120.7,2100.0,104.8204,104.9247,104.8204,104.9073,2100.0
2016-09-01 14:30:00,120.7,120.74,120.64,120.66,14761.0,104.9073,104.9421,104.8552,104.8725,14761.0
2016-09-01 14:35:00,120.67,120.67,120.6,120.63,5470.0,104.8812,104.8812,104.8204,104.8465,5470.0
2016-09-01 14:40:00,120.64,120.71,120.64,120.67,6756.0,104.8552,104.916,104.8552,104.8812,6756.0
2016-09-01 14:45:00,120.69,120.78,120.67,120.7,8248.0,104.8986,104.9768,104.8812,104.9073,8248.0
2016-09-01 14:50:00,120.7,120.75,120.69,120.72,4260.0,104.9073,104.9508,104.8986,104.9247,4260.0
2016-09-01 14:55:00,120.73,120.74,120.71,120.71,5450.0,104.9334,104.9421,104.916,104.916,5450.0
2016-09-01 15:00:00,120.72,120.72,120.62,120.62,9738.0,104.9247,104.9247,104.8378,104.8378,9738.0
2016-09-01 15:05:00,120.58,120.59,120.51,120.55,6121.0,104.803,104.8117,104.7422,104.7769,6121.0
2016-09-01 15:10:00,120.56,120.62,120.53,120.6,4787.0,104.7856,104.8378,104.7596,104.8204,4787.0
2016-09-01 15:15:00,120.58,120.63,120.58,120.61,3476.0,104.803,104.8465,104.803,104.8291,3476.0
2016-09-01 15:20:00,120.61,120.69,120.6,120.67,8393.0,104.8291,104.8986,104.8204,104.8812,8393.0
2016-09-01 15:25:00,120.68,120.68,120.6,120.64,8699.0,104.8899,104.8899,104.8204,104.8552,8699.0
2016-09-01 15:30:00,120.61,120.64,120.6,120.62,3035.0,104.8291,104.8552,104.8204,104.8378,3035.0
2016-09-01 15:35:00,120.62,120.65,120.59,120.65,7243.0,104.8378,104.8638,104.8117,104.8638,7243.0
2016-09-01 15:40:00,120.66,120.77,120.65,120.76,14853.0,104.8725,104.9681,104.8638,104.9595,14853.0
2016-09-01 15:45:00,120.76,120.77,120.74,120.75,3057.0,104.9595,104.9681,104.9421,104.9508,3057.0
2016-09-01 15:50:00,120.76,120.82,120.76,120.8,4871.0,104.9595,105.0116,104.9595,104.9942,4871.0
2016-09-01 15:55:00,120.79,120.89,120.78,120.88,45524.0,104.9855,105.0724,104.9768,105.0638,45524.0
2016-09-02 09:30:00,121.38,121.52,121.34,121.43,7295.0,105.4983,105.62,105.4636,105.5418,7295.0
2016-09-02 09:35:00,121.48,121.52,121.37,121.46,10670.0,105.5853,105.62,105.4896,105.5679,10670.0
2016-09-02 09:40:00,121.43,121.56,121.43,121.48,15669.0,105.5418,105.6548,105.5418,105.5853,15669.0
2016-09-02 09:45:00,121.59,121.65,121.58,121.63,13089.0,105.6809,105.733,105.6722,105.7156,13089.0
2016-09-02 09:50:00,121.63,121.69,121.63,121.69,13530.0,105.7156,105.7678,105.7156,105.7678,13530.0
2016-09-02 09:55:00,121.67,121.67,121.62,121.63,10092.0,105.7504,105.7504,105.7069,105.7156,10092.0
2016-09-02 10:00:00,121.66,121.7,121.65,121.65,2471.0,105.7417,105.7765,105.733,105.733,2471.0
2016-09-02 10:05:00,121.65,121.66,121.51,121.51,4006.0,105.733,105.7417,105.6113,105.6113,4006.0
2016-09-02 10:10:00,121.5,121.53,121.42,121.42,13774.0,105.6026,105.6287,105.5331,105.5331,13774.0
2016-09-02 10:15:00,121.39,121.48,121.39,121.43,1937.0,105.507,105.5853,105.507,105.5418,1937.0
2016-09-02 10:20:00,121.45,121.5,121.43,121.5,1431.0,105.5592,105.6026,105.5418,105.6026,1431.0
2016-09-02 10:25:00,121.51,121.52,121.48,121.52,2619.0,105.6113,105.62,105.5853,105.62,2619.0
2016-09-02 10:30:00,121.52,121.52,121.48,121.5,500.0,105.62,105.62,105.5853,105.6026,500.0
2016-09-02 10:35:00,121.49,121.54,121.49,121.51,4508.0,105.5939,105.6374,105.5939,105.6113,4508.0
2016-09-02 10:40:00,121.51,121.54,121.44,121.47,3848.0,105.6113,105.6374,105.5505,105.5766,3848.0
2016-09-02 10:45:00,121.47,121.51,121.47,121.48,5763.0,105.5766,105.6113,105.5766,105.5853,5763.0
2016-09-02 10:50:00,121.51,121.54,121.51,121.52,2366.0,105.6113,105.6374,105.6113,105.62,2366.0
2016-09-02 10:55:00,121.44,121.44,121.41,121.44,300.0,105.5505,105.5505,105.5244,105.5505,300.0
2016-09-02 11:00:00,121.47,121.54,121.47,121.54,3810.0,105.5766,105.6374,105.5766,105.6374,3810.0
2016-09-02 11:05:00,121.58,121.58,121.47,121.47,1563.0,105.6722,105.6722,105.5766,105.5766,1563.0
2016-09-02 11:10:00,121.47,121.48,121.37,121.4,3981.0,105.5766,105.5853,105.4896,105.5157,3981.0
2016-09-02 11:15:00,121.42,121.44,121.41,121.44,2000.0,105.5331,105.5505,105.5244,105.5505,2000.0
2016-09-02 11:20:00,121.45,121.45,121.41,121.42,1313.0,105.5592,105.5592,105.5244,105.5331,1313.0
2016-09-02 11:25:00,121.39,121.41,121.36,121.39,4809.0,105.507,105.5244,105.481,105.507,4809.0
2016-09-02 11:30:00,121.37,121.4,121.37,121.4,2100.0,105.4896,105.5157,105.4896,105.5157,2100.0
2016-09-02 11:35:00,121.38,121.38,121.38,121.38,700.0,105.4983,105.4983,105.4983,105.4983,700.0
2016-09-02 11:40:00,121.34,121.42,121.33,121.42,2315.0,105.4636,105.5331,105.4549,105.5331,2315.0
2016-09-02 11:45:00,121.41,121.44,121.38,121.38,911.0,105.5244,105.5505,105.4983,105.4983,911.0
2016-09-02 11:50:00,121.39,121.43,121.39,121.42,600.0,105.507,105.5418,105.507,105.5331,600.0
2016-09-02 11:55:00,121.44,121.44,121.43,121.43,221.0,105.5505,105.5505,105.5418,105.5418,221.0
2016-09-02 12:00:00,121.44,121.44,121.39,121.39,3416.0,105.5505,105.5505,105.507,105.507,3416.0
2016-09-02 12:05:00,121.39,121.39,121.38,121.39,1900.0,105.507,105.507,105.4983,105.507,1900.0
2016-09-02 12:10:00,121.37,121.38,121.34,121.36,1276.0,105.4896,105.4983,105.4636,105.481,1276.0
2016-09-02 12:15:00,121.3,121.31,121.19,121.21,12052.0,105.4288,105.4375,105.3332,105.3506,12052.0
2016-09-02 12:20:00,121.2,121.2,121.13,121.18,1700.0,105.3419,105.3419,105.281,105.3245,1700.0
2016-09-02 12:25:00,121.18,121.22,121.17,121.19,1342.0,105.3245,105.3593,105.3158,105.3332,1342.0
2016-09-02 12:30:00,121.2,121.23,121.2,121.22,600.0,105.3419,105.368,105.3419,105.3593,600.0
2016-09-02 12:35:00,121.22,121.28,121.22,121.28,3680.0,105.3593,105.4114,105.3593,105.4114,3680.0
2016-09-02 12:40:00,121.26,121.27,121.24,121.26,1345.0,105.394,105.4027,105.3767,105.394,1345.0
2016-09-02 12:45:00,121.22,121.22,121.22,121.22,100.0,105.3593,105.3593,105.3593,105.3593,100.0
2016-09-02 12:50:00,121.21,121.31,121.21,121.31,849.0,105.3506,105.4375,105.3506,105.4375,849.0
2016-09-02 12:55:00,121.35,121.35,121.27,121.28,789.0,105.4723,105.4723,105.4027,105.4114,789.0
2016-09-02 13:00:00,121.28,121.3,121.23,121.23,2748.0,105.4114,105.4288,105.368,105.368,2748.0
2016-09-02 13:05:00,121.3,121.3,121.25,121.26,912.0,105.4288,105.4288,105.3853,105.394,912.0
2016-09-02 13:10:00,121.24,121.33,121.24,121.31,2978.0,105.3767,105.4549,105.3767,105.4375,2978.0
2016-09-02 13:15:00,121.29,121.31,121.29,121.31,250.0,105.4201,105.4375,105.4201,105.4375,250.0
2016-09-02 13:20:00,121.24,121.31,121.23,121.3,2297.0,105.3767,105.4375,105.368,105.4288,2297.0
2016-09-02 13:25:00,121.28,121.28,121.27,121.27,1600.0,105.4114,105.4114,105.4027,105.4027,1600.0
2016-09-02 13:30:00,121.24,121.24,121.19,121.19,653.0,105.3767,105.3767,105.3332,105.3332,653.0
2016-09-02 13:35:00,121.19,121.22,121.13,121.13,2641.0,105.3332,105.3593,105.281,105.281,2641.0
2016-09-02 13:40:00,121.09,121.14,121.09,121.14,5695.0,105.2463,105.2897,105.2463,105.2897,5695.0
2016-09-02 13:45:00,121.12,121.18,121.12,121.18,785.0,105.2724,105.3245,105.2724,105.3245,785.0
2016-09-02 13:50:00,121.18,121.2,121.16,121.2,1832.0,105.3245,105.3419,105.3071,105.3419,1832.0
2016-09-02 13:55:00,121.15,121.19,121.15,121.17,4696.0,105.2984,105.3332,105.2984,105.3158,4696.0
2016-09-02 14:00:00,121.16,121.18,121.14,121.15,2866.0,105.3071,105.3245,105.2897,105.2984,2866.0
2016-09-02 14:05:00,121.18,121.28,121.17,121.26,2347.0,105.3245,105.4114,105.3158,105.394,2347.0
2016-09-02 14:10:00,121.26,121.28,121.24,121.24,3111.0,105.394,105.4114,105.3767,105.3767,3111.0
2016-09-02 14:15:00,121.29,121.34,121.29,121.32,6014.0,105.4201,105.4636,105.4201,105.4462,6014.0
2016-09-02 14:20:00,121.32,121.32,121.28,121.29,2444.0,105.4462,105.4462,105.4114,105.4201,2444.0
2016-09-02 14:25:00,121.31,121.33,121.3,121.3,1987.0,105.4375,105.4549,105.4288,105.4288,1987.0
2016-09-02 14:30:00,121.3,121.3,121.29,121.3,6027.0,105.4288,105.4288,105.4201,105.4288,6027.0
2016-09-02 14:35:00,121.28,121.32,121.25,121.32,4252.0,105.4114,105.4462,105.3853,105.4462,4252.0
2016-09-02 14:40:00,121.37,121.37,121.35,121.35,2045.0,105.4896,105.4896,105.4723,105.4723,2045.0
2016-09-02 14:45:00,121.34,121.35,121.34,121.35,3832.0,105.4636,105.4723,105.4636,105.4723,3832.0
2016-09-02 14:50:00,121.35,121.39,121.35,121.38,400.0,105.4723,105.507,105.4723,105.4983,400.0
2016-09-02 14:55:00,121.37,121.37,121.37,121.37,400.0,105.4896,105.4896,105.4896,105.4896,400.0
2016-09-02 15:00:00,121.38,121.41,121.36,121.39,5087.0,105.4983,105.5244,105.481,105.507,5087.0
2016-09-02 15:05:00,121.45,121.45,121.36,121.36,2100.0,105.5592,105.5592,105.481,105.481,2100.0
2016-09-02 15:10:00,121.36,121.42,121.36,121.4,2459.0,105.481,105.5331,105.481,105.5157,2459.0
2016-09-02 15:15:00,121.4,121.45,121.39,121.45,1200.0,105.5157,105.5592,105.507,105.5592,1200.0
2016-09-02 15:20:00,121.44,121.49,121.4,121.4,3996.0,105.5505,105.5939,105.5157,105.5157,3996.0
2016-09-02 15:25:00,121.43,121.46,121.42,121.43,836.0,105.5418,105.5679,105.5331,105.5418,836.0
2016-09-02 15:30:00,121.44,121.46,121.43,121.43,2113.0,105.5505,105.5679,105.5418,105.5418,2113.0
2016-09-02 15:35:00,121.45,121.48,121.44,121.45,2600.0,105.5592,105.5853,105.5505,105.5592,2600.0
2016-09-02 15:40:00,121.47,121.49,121.46,121.47,1300.0,105.5766,105.5939,105.5679,105.5766,1300.0
2016-09-02 15:45:00,121.46,121.46,121.37,121.37,7618.0,105.5679,105.5679,105.4896,105.4896,7618.0
2016-09-02 15:50:00,121.38,121.43,121.38,121.43,2424.0,105.4983,105.5418,105.4983,105.5418,2424.0
2016-09-02 15:55:00,121.46,121.49,121.43,121.46,17724.0,105.5679,105.5939,105.5418,105.5679,17724.0
2016-09-06 09:30:00,121.64,121.68,121.64,121.68,3836.0,105.7243,105.7591,105.7243,105.7591,3836.0
2016-09-06 09:35:00,121.59,121.63,121.56,121.56,14099.0,105.6809,105.7156,105.6548,105.6548,14099.0
2016-09-06 09:40:00,121.57,121.64,121.56,121.56,900.0,105.6635,105.7243,105.6548,105.6548,900.0
2016-09-06 09:45:00,121.59,121.62,121.57,121.6,1871.0,105.6809,105.7069,105.6635,105.6895,1871.0
2016-09-06 09:50:00,121.6,121.62,121.49,121.49,2100.0,105.6895,105.7069,105.5939,105.5939,2100.0
2016-09-06 09:55:00,121.54,121.6,121.54,121.59,69200.0,105.6374,105.6895,105.6374,105.6809,69200.0
2016-09-06 10:00:00,121.56,121.6,121.46,121.58,52966.0,105.6548,105.6895,105.5679,105.6722,52966.0
2016-09-06 10:05:00,121.59,121.59,121.32,121.4,35671.0,105.6809,105.6809,105.4462,105.5157,35671.0
2016-09-06 10:10:00,121.41,121.45,121.34,121.34,6341.0,105.5244,105.5592,105.4636,105.4636,6341.0
2016-09-06 10:15:00,121.36,121.37,121.23,121.23,13150.0,105.481,105.4896,105.368,105.368,13150.0
2016-09-06 10:20:00,121.24,121.24,121.2,121.23,16723.0,105.3767,105.3767,105.3419,105.368,16723.0
2016-09-06 10:25:00,121.2,121.27,121.17,121.27,46200.0,105.3419,105.4027,105.3158,105.4027,46200.0
2016-09-06 10:30:00,121.26,121.37,121.26,121.35,9795.0,105.394,105.4896,105.394,105.4723,9795.0
2016-09-06 10:35:00,121.35,121.37,121.31,121.33,8400.0,105.4723,105.4896,105.4375,105.4549,8400.0
2016-09-06 10:40:00,121.32,121.33,121.28,121.33,15175.0,105.4462,105.4549,105.4114,105.4549,15175.0
2016-09-06 10:45:00,121.33,121.33,121.22,121.24,5522.0,105.4549,105.4549,105.3593,105.3767,5522.0
2016-09-06 10:50:00,121.25,121.3,121.25,121.29,6600.0,105.3853,105.4288,105.3853,105.4201,6600.0
2016-09-06 10:55:00,121.29,121.33,121.25,121.31,15783.0,105.4201,105.4549,105.3853,105.4375,15783.0
2016-09-06 11:00:00,121.34,121.34,121.29,121.32,4174.0,105.4636,105.4636,105.4201,105.4462,4174.0
2016-09-06 11:05:00,121.34,121.37,121.28,121.29,7012.0,105.4636,105.4896,105.4114,105.4201,7012.0
2016-09-06 11:10:00,121.27,121.35,121.27,121.35,7710.0,105.4027,105.4723,105.4027,105.4723,7710.0
2016-09-06 11:15:00,121.35,121.4,121.35,121.38,7674.0,105.4723,105.5157,105.4723,105.4983,7674.0
2016-09-06 11:20:00,121.4,121.43,121.39,121.43,7617.0,105.5157,105.5418,105.507,105.5418,7617.0
2016-09-06 11:25:00,121.43,121.48,121.43,121.44,7700.0,105.5418,105.5853,105.5418,105.5505,7700.0
2016-09-06 11:30:00,121.47,121.48,121.41,121.41,15330.0,105.5766,105.5853,105.5244,105.5244,15330.0
2016-09-06 11:35:00,121.44,121.46,121.42,121.45,8100.0,105.5505,105.5679,105.5331,105.5592,8100.0
2016-09-06 11:40:00,121.46,121.49,121.46,121.46,8560.0,105.5679,105.5939,105.5679,105.5679,8560.0
2016-09-06 11:45:00,121.46,121.63,121.46,121.59,16575.0,105.5679,105.7156,105.5679,105.6809,16575.0
2016-09-06 11:50:00,121.61,121.63,121.58,121.59,6600.0,105.6982,105.7156,105.6722,105.6809,6600.0
2016-09-06 11:55:00,121.6,121.62,121.6,121.62,7800.0,105.6895,105.7069,105.6895,105.7069,7800.0
2016-09-06 12:00:00,121.64,121.66,121.62,121.62,7909.0,105.7243,105.7417,105.7069,105.7069,7909.0
2016-09-06 12:05:00,121.62,121.63,121.61,121.61,8971.0,105.7069,105.7156,105.6982,105.6982,8971.0
2016-09-06 12:10:00,121.6,121.61,121.58,121.6,10180.0,105.6895,105.6982,105.6722,105.6895,10180.0
2016-09-06 12:15:00,121.6,121.6,121.57,121.59,5989.0,105.6895,105.6895,105.6635,105.6809,5989.0
2016-09-06 12:20:00,121.6,121.6,121.58,121.59,9881.0,105.6895,105.6895,105.6722,105.6809,9881.0
2016-09-06 12:25:00,121.6,121.61,121.57,121.6,6900.0,105.6895,105.6982,105.6635,105.6895,6900.0
2016-09-06 12:30:00,121.59,121.69,121.58,121.67,11755.0,105.6809,105.7678,105.6722,105.7504,11755.0
2016-09-06 12:35:00,121.67,121.67,121.62,121.65,7300.0,105.7504,105.7504,105.7069,105.733,7300.0
2016-09-06 12:40:00,121.64,121.72,121.64,121.7,7715.0,105.7243,105.7938,105.7243,105.7765,7715.0
2016-09-06 12:45:00,121.68,121.74,121.68,121.72,7800.0,105.7591,105.8112,105.7591,105.7938,7800.0
2016-09-06 12:50:00,121.7,121.72,121.69,121.7,7527.0,105.7765,105.7938,105.7678,105.7765,7527.0
2016-09-06 12:55:00,121.68,121.7,121.63,121.65,12513.0,105.7591,105.7765,105.7156,105.733,12513.0
2016-09-06 13:00:00,121.65,121.67,121.63,121.64,8776.0,105.733,105.7504,105.7156,105.7243,8776.0
2016-09-06 13:05:00,121.64,121.64,121.61,121.62,4600.0,105.7243,105.7243,105.6982,105.7069,4600.0
2016-09-06 13:10:00,121.61,121.64,121.59,121.6,9593.0,105.6982,105.7243,105.6809,105.6895,9593.0
2016-09-06 13:15:00,121.59,121.66,121.59,121.64,6300.0,105.6809,105.7417,105.6809,105.7243,6300.0
2016-09-06 13:20:00,121.61,121.64,121.6,121.6,7894.0,105.6982,105.7243,105.6895,105.6895,7894.0
2016-09-06 13:25:00,121.61,121.63,121.6,121.61,26400.0,105.6982,105.7156,105.6895,105.6982,26400.0
2016-09-06 13:30:00,121.61,121.62,121.6,121.6,9500.0,105.6982,105.7069,105.6895,105.6895,9500.0
2016-09-06 13:35:00,121.61,121.61,121.59,121.61,17155.0,105.6982,105.6982,105.6809,105.6982,17155.0
2016-09-06 13:40:00,121.63,121.66,121.63,121.65,7703.0,105.7156,105.7417,105.7156,105.733,7703.0
2016-09-06 13:45:00,121.66,121.68,121.64,121.68,8490.0,105.7417,105.7591,105.7243,105.7591,8490.0
2016-09-06 13:50:00,121.65,121.66,121.63,121.66,7251.0,105.733,105.7417,105.7156,105.7417,7251.0
2016-09-06 13:55:00,121.65,121.66,121.64,121.64,9699.0,105.733,105.7417,105.7243,105.7243,9699.0
2016-09-06 14:00:00,121.65,121.65,121.62,121.63,268567.0,105.733,105.733,105.7069,105.7156,268567.0
2016-09-06 14:05:00,121.62,121.64,121.59,121.61,10204.0,105.7069,105.7243,105.6809,105.6982,10204.0
2016-09-06 14:10:00,121.6,121.62,121.59,121.61,25600.0,105.6895,105.7069,105.6809,105.6982,25600.0
2016-09-06 14:15:00,121.61,121.65,121.58,121.63,41405.0,105.6982,105.733,105.6722,105.7156,41405.0
2016-09-06 14:20:00,121.63,121.66,121.63,121.64,47146.0,105.7156,105.7417,105.7156,105.7243,47146.0
2016-09-06 14:25:00,121.64,121.69,121.63,121.65,39984.0,105.7243,105.7678,105.7156,105.733,39984.0
2016-09-06 14:30:00,121.65,121.68,121.64,121.67,39952.0,105.733,105.7591,105.7243,105.7504,39952.0
2016-09-06 14:35:00,121.67,121.68,121.64,121.66,39800.0,105.7504,105.7591,105.7243,105.7417,39800.0
2016-09-06 14:40:00,121.65,121.68,121.62,121.63,39230.0,105.733,105.7591,105.7069,105.7156,39230.0
2016-09-06 14:45:00,121.63,121.65,121.62,121.65,40519.0,105.7156,105.733,105.7069,105.733,40519.0
2016-09-06 14:50:00,121.65,121.69,121.64,121.69,44876.0,105.733,105.7678,105.7243,105.7678,44876.0
2016-09-06 14:55:00,121.69,121.69,121.67,121.69,38193.0,105.7678,105.7678,105.7504,105.7678,38193.0
2016-09-06 15:00:00,121.69,121.69,121.65,121.66,6289.0,105.7678,105.7678,105.733,105.7417,6289.0
2016-09-06 15:05:00,121.68,121.69,121.65,121.65,16200.0,105.7591,105.7678,105.733,105.733,16200.0
2016-09-06 15:10:00,121.65,121.65,121.59,121.6,14030.0,105.733,105.733,105.6809,105.6895,14030.0
2016-09-06 15:15:00,121.59,121.63,121.59,121.62,5700.0,105.6809,105.7156,105.6809,105.7069,5700.0
2016-09-06 15:20:00,121.61,121.65,121.61,121.63,13070.0,105.6982,105.733,105.6982,105.7156,13070.0
2016-09-06 15:25:00,121.63,121.65,121.61,121.64,7515.0,105.7156,105.733,105.6982,105.7243,7515.0
2016-09-06 15:30:00,121.66,121.66,121.63,121.64,18385.0,105.7417,105.7417,105.7156,105.7243,18385.0
2016-09-06 15:35:00,121.65,121.65,121.62,121.65,13089.0,105.733,105.733,105.7069,105.733,13089.0
2016-09-06 15:40:00,121.66,121.69,121.64,121.69,13609.0,105.7417,105.7678,105.7243,105.7678,13609.0
2016-09-06 15:45:00,121.71,121.72,121.68,121.69,14674.0,105.7852,105.7938,105.7591,105.7678,14674.0
2016-09-06 15:50:00,121.69,121.75,121.69,121.75,20419.0,105.7678,105.8199,105.7678,105.8199,20419.0
2016-09-06 15:55:00,121.74,121.82,121.71,121.82,59318.0,105.8112,105.8808,105.7852,105.8808,59318.0
2016-09-07 09:30:00,121.75,121.75,121.62,121.66,6376.0,105.8199,105.8199,105.7069,105.7417,6376.0
2016-09-07 09:35:00,121.68,121.8,121.67,121.77,24079.0,105.7591,105.8634,105.7504,105.8373,24079.0
2016-09-07 09:40:00,121.79,121.82,121.79,121.8,3600.0,105.8547,105.8808,105.8547,105.8634,3600.0
2016-09-07 09:45:00,121.81,121.81,121.75,121.81,9191.0,105.8721,105.8721,105.8199,105.8721,9191.0
2016-09-07 09:50:00,121.78,121.78,121.71,121.74,6384.0,105.846,105.846,105.7852,105.8112,6384.0
2016-09-07 09:55:00,121.74,121.8,121.74,121.8,3000.0,105.8112,105.8634,105.8112,105.8634,3000.0
2016-09-07 10:00:00,121.77,121.82,121.77,121.79,2444.0,105.8373,105.8808,105.8373,105.8547,2444.0
2016-09-07 10:05:00,121.78,121.87,121.76,121.84,14218.0,105.846,105.9242,105.8286,105.8981,14218.0
2016-09-07 10:10:00,121.82,121.89,121.81,121.87,5822.0,105.8808,105.9416,105.8721,105.9242,5822.0
2016-09-07 10:15:00,121.87,121.88,121.84,121.87,13114.0,105.9242,105.9329,105.8981,105.9242,13114.0
2016-09-07 10:20:00,121.84,121.88,121.84,121.87,8527.0,105.8981,105.9329,105.8981,105.9242,8527.0
2016-09-07 10:25:00,121.88,121.92,121.88,121.92,5790.0,105.9329,105.9677,105.9329,105.9677,5790.0
2016-09-07 10:30:00,121.92,121.93,121.83,121.85,4036.0,105.9677,105.9764,105.8895,105.9068,4036.0
2016-09-07 10:35:00,121.87,121.87,121.85,121.85,1600.0,105.9242,105.9242,105.9068,105.9068,1600.0
2016-09-07 10:40:00,121.85,121.86,121.75,121.75,12972.0,105.9068,105.9155,105.8199,105.8199,12972.0
2016-09-07 10:45:00,121.76,121.77,121.64,121.68,5430.0,105.8286,105.8373,105.7243,105.7591,5430.0
2016-09-07 10:50:00,121.67,121.7,121.67,121.7,5487.0,105.7504,105.7765,105.7504,105.7765,5487.0
2016-09-07 10:55:00,121.71,121.74,121.71,121.74,514.0,105.7852,105.8112,105.7852,105.8112,514.0
2016-09-07 11:00:00,121.69,121.73,121.68,121.73,2274.0,105.7678,105.8025,105.7591,105.8025,2274.0
2016-09-07 11:05:00,121.74,121.75,121.72,121.72,1200.0,105.8112,105.8199,105.7938,105.7938,1200.0
2016-09-07 11:10:00,121.7,121.72,121.68,121.68,5200.0,105.7765,105.7938,105.7591,105.7591,5200.0
2016-09-07 11:15:00,121.66,121.66,121.62,121.63,696.0,105.7417,105.7417,105.7069,105.7156,696.0
2016-09-07 11:20:00,121.57,121.6,121.57,121.59,10800.0,105.6635,105.6895,105.6635,105.6809,10800.0
2016-09-07 11:25:00,121.59,121.62,121.59,121.61,1200.0,105.6809,105.7069,105.6809,105.6982,1200.0
2016-09-07 11:30:00,121.6,121.64,121.6,121.63,346.0,105.6895,105.7243,105.6895,105.7156,346.0
2016-09-07 11:35:00,121.63,121.65,121.62,121.65,600.0,105.7156,105.733,105.7069,105.733,600.0
2016-09-07 11:40:00,121.64,121.66,121.64,121.64,1136.0,105.7243,105.7417,105.7243,105.7243,1136.0
2016-09-07 11:45:00,121.62,121.63,121.6,121.6,1825.0,105.7069,105.7156,105.6895,105.6895,1825.0
2016-09-07 11:50:00,121.59,121.63,121.59,121.61,1695.0,105.6809,105.7156,105.6809,105.6982,1695.0
2016-09-07 11:55:00,121.6,121.67,121.6,121.67,523.0,105.6895,105.7504,105.6895,105.7504,523.0
2016-09-07 12:00:00,121.65,121.67,121.64,121.67,400.0,105.733,105.7504,105.7243,105.7504,400.0
2016-09-07 12:05:00,121.66,121.7,121.64,121.64,3174.0,105.7417,105.7765,105.7243,105.7243,3174.0
2016-09-07 12:10:00,121.65,121.65,121.59,121.59,1100.0,105.733,105.733,105.6809,105.6809,1100.0
2016-09-07 12:15:00,121.6,121.6,121.55,121.56,941.0,105.6895,105.6895,105.6461,105.6548,941.0
2016-09-07 12:20:00,121.52,121.56,121.52,121.54,5200.0,105.62,105.6548,105.62,105.6374,5200.0
2016-09-07 12:25:00,121.47,121.52,121.45,121.52,6246.0,105.5766,105.62,105.5592,105.62,6246.0
2016-09-07 12:30:00,121.5,121.51,121.49,121.5,963.0,105.6026,105.6113,105.5939,105.6026,963.0
2016-09-07 12:35:00,121.5,121.56,121.5,121.55,1200.0,105.6026,105.6548,105.6026,105.6461,1200.0
2016-09-07 12:40:00,121.56,121.62,121.56,121.59,2535.0,105.6548,105.7069,105.6548,105.6809,2535.0
2016-09-07 12:45:00,121.62,121.62,121.6,121.6,1016.0,105.7069,105.7069,105.6895,105.6895,1016.0
2016-09-07 12:50:00,121.58,121.59,121.58,121.58,450.0,105.6722,105.6809,105.6722,105.6722,450.0
2016-09-07 12:55:00,121.57,121.58,121.55,121.58,548.0,105.6635,105.6722,105.6461,105.6722,548.0
2016-09-07 13:00:00,121.59,121.59,121.54,121.54,600.0,105.6809,105.6809,105.6374,105.6374,600.0
2016-09-07 13:05:00,121.62,121.65,121.62,121.65,3210.0,105.7069,105.733,105.7069,105.733,3210.0
2016-09-07 13:10:00,121.63,121.64,121.63,121.63,211.0,105.7156,105.7243,105.7156,105.7156,211.0
2016-09-07 13:15:00,121.63,121.66,121.63,121.66,709.0,105.7156,105.7417,105.7156,105.7417,709.0
2016-09-07 13:20:00,121.66,121.66,121.66,121.66,300.0,105.7417,105.7417,105.7417,105.7417,300.0
2016-09-07 13:25:00,121.63,121.65,121.63,121.65,3334.0,105.7156,105.733,105.7156,105.733,3334.0
2016-09-07 13:30:00,121.66,121.67,121.66,121.66,792.0,105.7417,105.7504,105.7417,105.7417,792.0
2016-09-07 13:35:00,121.65,121.66,121.63,121.66,511.0,105.733,105.7417,105.7156,105.7417,511.0
2016-09-07 13:40:00,121.66,121.7,121.65,121.7,3887.0,105.7417,105.7765,105.733,105.7765,3887.0
2016-09-07 13:45:00,121.69,121.72,121.69,121.7,3582.0,105.7678,105.7938,105.7678,105.7765,3582.0
2016-09-07 13:50:00,121.67,121.68,121.67,121.67,800.0,105.7504,105.7591,105.7504,105.7504,800.0
2016-09-07 13:55:00,121.7,121.7,121.67,121.68,12223.0,105.7765,105.7765,105.7504,105.7591,12223.0
2016-09-07 14:00:00,121.66,121.66,121.66,121.66,315.0,105.7417,105.7417,105.7417,105.7417,315.0
2016-09-07 14:05:00,121.7,121.7,121.68,121.68,1765.0,105.7765,105.7765,105.7591,105.7591,1765.0
2016-09-07 14:10:00,121.7,121.78,121.7,121.77,11700.0,105.7765,105.846,105.7765,105.8373,11700.0
2016-09-07 14:15:00,121.8,121.8,121.76,121.78,3536.0,105.8634,105.8634,105.8286,105.846,3536.0
2016-09-07 14:20:00,121.79,121.81,121.77,121.79,289198.0,105.8547,105.8721,105.8373,105.8547,289198.0
2016-09-07 14:25:00,121.78,121.79,121.77,121.77,1049.0,105.846,105.8547,105.8373,105.8373,1049.0
2016-09-07 14:30:00,121.76,121.76,121.73,121.73,640.0,105.8286,105.8286,105.8025,105.8025,640.0
2016-09-07 14:35:00,121.73,121.73,121.7,121.7,400.0,105.8025,105.8025,105.7765,105.7765,400.0
2016-09-07 14:40:00,121.72,121.77,121.72,121.74,1497.0,105.7938,105.8373,105.7938,105.8112,1497.0
2016-09-07 14:45:00,121.76,121.79,121.75,121.79,2886.0,105.8286,105.8547,105.8199,105.8547,2886.0
2016-09-07 14:50:00,121.81,121.82,121.79,121.79,1417.0,105.8721,105.8808,105.8547,105.8547,1417.0
2016-09-07 14:55:00,121.8,121.8,121.78,121.78,711.0,105.8634,105.8634,105.846,105.846,711.0
2016-09-07 15:00:00,121.8,121.84,121.79,121.84,1885.0,105.8634,105.8981,105.8547,105.8981,1885.0
2016-09-07 15:05:00,121.84,121.85,121.82,121.84,1798.0,105.8981,105.9068,105.8808,105.8981,1798.0
2016-09-07 15:10:00,121.82,121.85,121.81,121.84,1308.0,105.8808,105.9068,105.8721,105.8981,1308.0
2016-09-07 15:15:00,121.85,121.86,121.84,121.86,1608.0,105.9068,105.9155,105.8981,105.9155,1608.0
2016-09-07 15:20:00,121.85,121.85,121.84,121.84,540.0,105.9068,105.9068,105.8981,105.8981,540.0
2016-09-07 15:25:00,121.85,121.86,121.83,121.83,3418.0,105.9068,105.9155,105.8895,105.8895,3418.0
2016-09-07 15:30:00,121.82,121.83,121.8,121.82,1501.0,105.8808,105.8895,105.8634,105.8808,1501.0
2016-09-07 15:35:00,121.82,121.84,121.81,121.81,2651.0,105.8808,105.8981,105.8721,105.8721,2651.0
2016-09-07 15:40:00,121.81,121.84,121.81,121.84,1087.0,105.8721,105.8981,105.8721,105.8981,1087.0
2016-09-07 15:45:00,121.82,121.82,121.8,121.8,2154.0,105.8808,105.8808,105.8634,105.8634,2154.0
2016-09-07 15:50:00,121.81,121.81,121.79,121.8,5518.0,105.8721,105.8721,105.8547,105.8634,5518.0
2016-09-07 15:55:00,121.82,121.89,121.8,121.88,13559.0,105.8808,105.9416,105.8634,105.9329,13559.0
2016-09-08 09:30:00,121.65,121.72,121.55,121.64,4995.0,105.733,105.7938,105.6461,105.7243,4995.0
2016-09-08 09:35:00,121.66,121.67,121.55,121.55,4547.0,105.7417,105.7504,105.6461,105.6461,4547.0
2016-09-08 09:40:00,121.56,121.58,121.55,121.58,1112.0,105.6548,105.6722,105.6461,105.6722,1112.0
2016-09-08 09:45:00,121.63,121.64,121.57,121.6,13281.0,105.7156,105.7243,105.6635,105.6895,13281.0
2016-09-08 09:50:00,121.53,121.53,121.44,121.5,2079.0,105.6287,105.6287,105.5505,105.6026,2079.0
2016-09-08 09:55:00,121.49,121.53,121.49,121.51,2005.0,105.5939,105.6287,105.5939,105.6113,2005.0
2016-09-08 10:00:00,121.49,121.55,121.47,121.55,2900.0,105.5939,105.6461,105.5766,105.6461,2900.0
2016-09-08 10:05:00,121.53,121.57,121.49,121.52,3781.0,105.6287,105.6635,105.5939,105.62,3781.0
2016-09-08 10:10:00,121.51,121.53,121.42,121.52,1000.0,105.6113,105.6287,105.5331,105.62,1000.0
2016-09-08 10:15:00,121.49,121.57,121.49,121.53,6375.0,105.5939,105.6635,105.5939,105.6287,6375.0
2016-09-08 10:20:00,121.55,121.55,121.51,121.51,1658.0,105.6461,105.6461,105.6113,105.6113,1658.0
2016-09-08 10:25:00,121.52,121.55,121.49,121.53,2356.0,105.62,105.6461,105.5939,105.6287,2356.0
2016-09-08 10:30:00,121.55,121.57,121.51,121.57,2211.0,105.6461,105.6635,105.6113,105.6635,2211.0
2016-09-08 10:35:00,121.67,121.74,121.67,121.68,10454.0,105.7504,105.8112,105.7504,105.7591,10454.0
2016-09-08 10:40:00,121.68,121.68,121.63,121.65,1550.0,105.7591,105.7591,105.7156,105.733,1550.0
2016-09-08 10:45:00,121.63,121.63,121.6,121.6,3671.0,105.7156,105.7156,105.6895,105.6895,3671.0
2016-09-08 10:50:00,121.59,121.64,121.59,121.61,5153.0,105.6809,105.7243,105.6809,105.6982,5153.0
2016-09-08 10:55:00,121.63,121.64,121.61,121.64,2398.0,105.7156,105.7243,105.6982,105.7243,2398.0
2016-09-08 11:00:00,121.65,121.76,121.63,121.66,27648.0,105.733,105.8286,105.7156,105.7417,27648.0
2016-09-08 11:05:00,121.71,121.77,121.71,121.77,4157.0,105.7852,105.8373,105.7852,105.8373,4157.0
2016-09-08 11:10:00,121.77,121.81,121.76,121.81,9079.0,105.8373,105.8721,105.8286,105.8721,9079.0
2016-09-08 11:15:00,121.84,121.84,121.73,121.73,4983.0,105.8981,105.8981,105.8025,105.8025,4983.0
2016-09-08 11:20:00,121.73,121.74,121.72,121.72,2846.0,105.8025,105.8112,105.7938,105.7938,2846.0
2016-09-08 11:25:00,121.75,121.76,121.71,121.71,3285.0,105.8199,105.8286,105.7852,105.7852,3285.0
2016-09-08 11:30:00,121.72,121.74,121.68,121.71,7605.0,105.7938,105.8112,105.7591,105.7852,7605.0
2016-09-08 11:35:00,121.7,121.7,121.63,121.64,4560.0,105.7765,105.7765,105.7156,105.7243,4560.0
2016-09-08 11:40:00,121.61,121.69,121.61,121.67,5507.0,105.6982,105.7678,105.6982,105.7504,5507.0
2016-09-08 11:45:00,121.66,121.68,121.63,121.68,919.0,105.7417,105.7591,105.7156,105.7591,919.0
2016-09-08 11:50:00,121.68,121.75,121.68,121.72,5306.0,105.7591,105.8199,105.7591,105.7938,5306.0
2016-09-08 11:55:00,121.72,121.72,121.69,121.71,2324.0,105.7938,105.7938,105.7678,105.7852,2324.0
2016-09-08 12:00:00,121.72,121.73,121.7,121.71,2943.0,105.7938,105.8025,105.7765,105.7852,2943.0
2016-09-08 12:05:00,121.69,121.72,121.66,121.66,3970.0,105.7678,105.7938,105.7417,105.7417,3970.0
2016-09-08 12:10:00,121.65,121.65,121.61,121.62,2906.0,105.733,105.733,105.6982,105.7069,2906.0
2016-09-08 12:15:00,121.63,121.66,121.61,121.65,3222.0,105.7156,105.7417,105.6982,105.733,3222.0
2016-09-08 12:20:00,121.65,121.7,121.63,121.69,2700.0,105.733,105.7765,105.7156,105.7678,2700.0
2016-09-08 12:25:00,121.68,121.68,121.58,121.58,1400.0,105.7591,105.7591,105.6722,105.6722,1400.0
2016-09-08 12:30:00,121.6,121.6,121.54,121.6,11981.0,105.6895,105.6895,105.6374,105.6895,11981.0
2016-09-08 12:35:00,121.61,121.63,121.58,121.62,2300.0,105.6982,105.7156,105.6722,105.7069,2300.0
2016-09-08 12:40:00,121.63,121.65,121.6,121.63,2545.0,105.7156,105.733,105.6895,105.7156,2545.0
2016-09-08 12:45:00,121.64,121.65,121.62,121.64,1424.0,105.7243,105.733,105.7069,105.7243,1424.0
2016-09-08 12:50:00,121.62,121.64,121.6,121.63,6721.0,105.7069,105.7243,105.6895,105.7156,6721.0
2016-09-08 12:55:00,121.67,121.67,121.63,121.64,1305.0,105.7504,105.7504,105.7156,105.7243,1305.0
2016-09-08 13:00:00,121.65,121.65,121.59,121.61,2355.0,105.733,105.733,105.6809,105.6982,2355.0
2016-09-08 13:05:00,121.6,121.62,121.58,121.61,1380.0,105.6895,105.7069,105.6722,105.6982,1380.0
2016-09-08 13:10:00,121.59,121.6,121.58,121.59,1511.0,105.6809,105.6895,105.6722,105.6809,1511.0
2016-09-08 13:15:00,121.58,121.59,121.55,121.58,3850.0,105.6722,105.6809,105.6461,105.6722,3850.0
2016-09-08 13:20:00,121.57,121.58,121.56,121.58,800.0,105.6635,105.6722,105.6548,105.6722,800.0
2016-09-08 13:25:00,121.58,121.59,121.57,121.57,1826.0,105.6722,105.6809,105.6635,105.6635,1826.0
2016-09-08 13:30:00,121.55,121.57,121.51,121.53,292571.0,105.6461,105.6635,105.6113,105.6287,292571.0
2016-09-08 13:35:00,121.52,121.53,121.5,121.52,3253.0,105.62,105.6287,105.6026,105.62,3253.0
2016-09-08 13:40:00,121.53,121.56,121.51,121.51,8095.0,105.6287,105.6548,105.6113,105.6113,8095.0
2016-09-08 13:45:00,121.51,121.51,121.46,121.46,235380.0,105.6113,105.6113,105.5679,105.5679,235380.0
2016-09-08 13:50:00,121.45,121.54,121.42,121.54,4951.0,105.5592,105.6374,105.5331,105.6374,4951.0
2016-09-08 13:55:00,121.53,121.56,121.52,121.56,3500.0,105.6287,105.6548,105.62,105.6548,3500.0
2016-09-08 14:00:00,121.56,121.58,121.51,121.53,10134.0,105.6548,105.6722,105.6113,105.6287,10134.0
2016-09-08 14:05:00,121.53,121.55,121.53,121.54,3663.0,105.6287,105.6461,105.6287,105.6374,3663.0
2016-09-08 14:10:00,121.53,121.58,121.52,121.56,7334.0,105.6287,105.6722,105.62,105.6548,7334.0
2016-09-08 14:15:00,121.54,121.57,121.51,121.57,3600.0,105.6374,105.6635,105.6113,105.6635,3600.0
2016-09-08 14:20:00,121.57,121.66,121.57,121.64,5406.0,105.6635,105.7417,105.6635,105.7243,5406.0
2016-09-08 14:25:00,121.65,121.67,121.56,121.56,3043.0,105.733,105.7504,105.6548,105.6548,3043.0
2016-09-08 14:30:00,121.58,121.6,121.55,121.58,4792.0,105.6722,105.6895,105.6461,105.6722,4792.0
2016-09-08 14:35:00,121.58,121.62,121.57,121.58,6669.0,105.6722,105.7069,105.6635,105.6722,6669.0
2016-09-08 14:40:00,121.58,121.66,121.58,121.62,5907.0,105.6722,105.7417,105.6722,105.7069,5907.0
2016-09-08 14:45:00,121.62,121.67,121.62,121.67,4273.0,105.7069,105.7504,105.7069,105.7504,4273.0
2016-09-08 14:50:00,121.67,121.67,121.64,121.66,6600.0,105.7504,105.7504,105.7243,105.7417,6600.0
2016-09-08 14:55:00,121.65,121.68,121.63,121.67,8059.0,105.733,105.7591,105.7156,105.7504,8059.0
2016-09-08 15:00:00,121.67,121.69,121.66,121.66,3139.0,105.7504,105.7678,105.7417,105.7417,3139.0
2016-09-08 15:05:00,121.63,121.64,121.61,121.64,2764.0,105.7156,105.7243,105.6982,105.7243,2764.0
2016-09-08 15:10:00,121.63,121.66,121.63,121.64,15993.0,105.7156,105.7417,105.7156,105.7243,15993.0
2016-09-08 15:15:00,121.66,121.68,121.61,121.64,4875.0,105.7417,105.7591,105.6982,105.7243,4875.0
2016-09-08 15:20:00,121.64,121.65,121.61,121.64,2903.0,105.7243,105.733,105.6982,105.7243,2903.0
2016-09-08 15:25:00,121.65,121.65,121.62,121.63,4618.0,105.733,105.733,105.7069,105.7156,4618.0
2016-09-08 15:30:00,121.62,121.64,121.62,121.63,5530.0,105.7069,105.7243,105.7069,105.7156,5530.0
2016-09-08 15:35:00,121.64,121.66,121.6,121.66,15613.0,105.7243,105.7417,105.6895,105.7417,15613.0
2016-09-08 15:40:00,121.66,121.69,121.66,121.69,6464.0,105.7417,105.7678,105.7417,105.7678,6464.0
2016-09-08 15:45:00,121.68,121.68,121.61,121.65,12335.0,105.7591,105.7591,105.6982,105.733,12335.0
2016-09-08 15:50:00,121.63,121.64,121.6,121.61,5649.0,105.7156,105.7243,105.6895,105.6982,5649.0
2016-09-08 15:55:00,121.61,121.69,121.59,121.59,38753.0,105.6982,105.7678,105.6809,105.6809,38753.0
2016-09-09 09:30:00,120.71,120.71,120.54,120.63,8450.0,104.916,104.916,104.7682,104.8465,8450.0
2016-09-09 09:35:00,120.52,120.61,120.52,120.54,6950.0,104.7509,104.8291,104.7509,104.7682,6950.0
2016-09-09 09:40:00,120.53,120.64,120.53,120.64,5715.0,104.7596,104.8552,104.7596,104.8552,5715.0
2016-09-09 09:45:00,120.59,120.68,120.57,120.57,28226.0,104.8117,104.8899,104.7943,104.7943,28226.0
2016-09-09 09:50:00,120.55,120.58,120.43,120.43,21121.0,104.7769,104.803,104.6726,104.6726,21121.0
2016-09-09 09:55:00,120.38,120.4,120.28,120.4,21316.0,104.6292,104.6466,104.5423,104.6466,21316.0
2016-09-09 10:00:00,120.42,120.43,120.31,120.31,34008.0,104.6639,104.6726,104.5683,104.5683,34008.0
2016-09-09 10:05:00,120.32,120.33,120.24,120.26,6662.0,104.577,104.5857,104.5075,104.5249,6662.0
2016-09-09 10:10:00,120.23,120.34,120.22,120.34,17359.0,104.4988,104.5944,104.4901,104.5944,17359.0
2016-09-09 10:15:00,120.38,120.46,120.35,120.36,17606.0,104.6292,104.6987,104.6031,104.6118,17606.0
2016-09-09 10:20:00,120.33,120.35,120.29,120.34,30900.0,104.5857,104.6031,104.551,104.5944,30900.0
2016-09-09 10:25:00,120.3,120.43,120.29,120.39,15250.0,104.5596,104.6726,104.551,104.6379,15250.0
2016-09-09 10:30:00,120.31,120.34,120.21,120.3,24691.0,104.5683,104.5944,104.4814,104.5596,24691.0
2016-09-09 10:35:00,120.28,120.33,120.02,120.06,34901.0,104.5423,104.5857,104.3163,104.351,34901.0
2016-09-09 10:40:00,120.1,120.13,120.09,120.13,5608.0,104.3858,104.4119,104.3771,104.4119,5608.0
2016-09-09 10:45:00,120.14,120.14,119.97,120.05,35839.0,104.4206,104.4206,104.2728,104.3424,35839.0
2016-09-09 10:50:00,120.03,120.11,120.02,120.11,14000.0,104.325,104.3945,104.3163,104.3945,14000.0
2016-09-09 10:55:00,120.11,120.2,120.07,120.18,34291.0,104.3945,104.4727,104.3597,104.4553,34291.0
2016-09-09 11:00:00,120.19,120.21,120.13,120.15,12682.0,104.464,104.4814,104.4119,104.4293,12682.0
2016-09-09 11:05:00,120.13,120.19,120.09,120.19,6200.0,104.4119,104.464,104.3771,104.464,6200.0
2016-09-09 11:10:00,120.19,120.19,120.09,120.11,21720.0,104.464,104.464,104.3771,104.3945,21720.0
2016-09-09 11:15:00,120.09,120.12,120.04,120.12,15084.0,104.3771,104.4032,104.3337,104.4032,15084.0
2016-09-09 11:20:00,120.11,120.15,120.1,120.1,2457.0,104.3945,104.4293,104.3858,104.3858,2457.0
2016-09-09 11:25:00,120.11,120.22,120.11,120.2,14677.0,104.3945,104.4901,104.3945,104.4727,14677.0
2016-09-09 11:30:00,120.2,120.23,120.14,120.14,18956.0,104.4727,104.4988,104.4206,104.4206,18956.0
2016-09-09 11:35:00,120.17,120.18,120.06,120.09,15246.0,104.4467,104.4553,104.351,104.3771,15246.0
2016-09-09 11:40:00,120.13,120.13,120.02,120.02,4549.0,104.4119,104.4119,104.3163,104.3163,4549.0
2016-09-09 11:45:00,119.99,120.05,119.96,120.0,6165.0,104.2902,104.3424,104.2641,104.2989,6165.0
2016-09-09 11:50:00,120.02,120.04,119.96,119.96,2969.0,104.3163,104.3337,104.2641,104.2641,2969.0
2016-09-09 11:55:00,119.95,119.95,119.82,119.87,5249.0,104.2554,104.2554,104.1424,104.1859,5249.0
2016-09-09 12:00:00,119.92,119.97,119.91,119.94,2798.0,104.2294,104.2728,104.2207,104.2467,2798.0
2016-09-09 12:05:00,119.94,119.94,119.81,119.88,40898.0,104.2467,104.2467,104.1338,104.1946,40898.0
2016-09-09 12:10:00,119.88,119.89,119.82,119.83,10856.0,104.1946,104.2033,104.1424,104.1511,10856.0
2016-09-09 12:15:00,119.86,119.86,119.72,119.76,4792.0,104.1772,104.1772,104.0555,104.0903,4792.0
2016-09-09 12:20:00,119.75,119.84,119.75,119.79,4158.0,104.0816,104.1598,104.0816,104.1164,4158.0
2016-09-09 12:25:00,119.78,119.82,119.77,119.8,1305.0,104.1077,104.1424,104.099,104.1251,1305.0
2016-09-09 12:30:00,119.78,119.79,119.71,119.74,6229.0,104.1077,104.1164,104.0468,104.0729,6229.0
2016-09-09 12:35:00,119.78,119.8,119.74,119.75,2020.0,104.1077,104.1251,104.0729,104.0816,2020.0
2016-09-09 12:40:00,119.72,119.76,119.72,119.75,3280.0,104.0555,104.0903,104.0555,104.0816,3280.0
2016-09-09 12:45:00,119.75,119.79,119.75,119.75,7850.0,104.0816,104.1164,104.0816,104.0816,7850.0
2016-09-09 12:50:00,119.75,119.75,119.74,119.74,1017.0,104.0816,104.0816,104.0729,104.0729,1017.0
2016-09-09 12:55:00,119.73,119.78,119.67,119.78,20387.0,104.0642,104.1077,104.0121,104.1077,20387.0
2016-09-09 13:00:00,119.73,119.74,119.71,119.71,2955.0,104.0642,104.0729,104.0468,104.0468,2955.0
2016-09-09 13:05:00,119.7,119.7,119.62,119.64,2800.0,104.0381,104.0381,103.9686,103.986,2800.0
2016-09-09 13:10:00,119.62,119.62,119.49,119.49,10294.0,103.9686,103.9686,103.8556,103.8556,10294.0
2016-09-09 13:15:00,119.51,119.54,119.46,119.49,17293.0,103.873,103.8991,103.8296,103.8556,17293.0
2016-09-09 13:20:00,119.52,119.52,119.42,119.47,1187.0,103.8817,103.8817,103.7948,103.8382,1187.0
2016-09-09 13:25:00,119.48,119.55,119.48,119.52,3500.0,103.8469,103.9078,103.8469,103.8817,3500.0
2016-09-09 13:30:00,119.5,119.55,119.5,119.53,490.0,103.8643,103.9078,103.8643,103.8904,490.0
2016-09-09 13:35:00,119.48,119.49,119.4,119.41,4990.0,103.8469,103.8556,103.7774,103.7861,4990.0
2016-09-09 13:40:00,119.38,119.39,119.29,119.31,9790.0,103.76,103.7687,103.6818,103.6992,9790.0
2016-09-09 13:45:00,119.28,119.33,119.22,119.22,1436.0,103.6731,103.7166,103.621,103.621,1436.0
2016-09-09 13:50:00,119.23,119.23,119.23,119.23,500.0,103.6296,103.6296,103.6296,103.6296,500.0
2016-09-09 13:55:00,119.25,119.35,119.24,119.31,10702.0,103.647,103.7339,103.6383,103.6992,10702.0
2016-09-09 14:00:00,119.33,119.33,119.08,119.2,5996.0,103.7166,103.7166,103.4993,103.6036,5996.0
2016-09-09 14:05:00,119.16,119.2,119.02,119.04,5128.0,103.5688,103.6036,103.4471,103.4645,5128.0
2016-09-09 14:10:00,119.05,119.06,118.98,119.03,8442.0,103.4732,103.4819,103.4124,103.4558,8442.0
2016-09-09 14:15:00,119.02,119.13,119.02,119.1,3773.0,103.4471,103.5427,103.4471,103.5167,3773.0
2016-09-09 14:20:00,119.09,119.15,119.09,119.14,2115.0,103.508,103.5601,103.508,103.5514,2115.0
2016-09-09 14:25:00,119.16,119.29,119.16,119.29,10399.0,103.5688,103.6818,103.5688,103.6818,10399.0
2016-09-09 14:30:00,119.25,119.29,119.24,119.26,4842.0,103.647,103.6818,103.6383,103.6557,4842.0
2016-09-09 14:35:00,119.24,119.37,119.24,119.35,16657.0,103.6383,103.7513,103.6383,103.7339,16657.0
2016-09-09 14:40:00,119.33,119.33,119.17,119.17,4621.0,103.7166,103.7166,103.5775,103.5775,4621.0
2016-09-09 14:45:00,119.17,119.17,119.05,119.07,335686.0,103.5775,103.5775,103.4732,103.4906,335686.0
2016-09-09 14:50:00,119.1,119.16,119.08,119.08,4011.0,103.5167,103.5688,103.4993,103.4993,4011.0
2016-09-09 14:55:00,119.12,119.27,119.1,119.22,52730.0,103.534,103.6644,103.5167,103.621,52730.0
2016-09-09 15:00:00,119.22,119.24,119.18,119.2,9785.0,103.621,103.6383,103.5862,103.6036,9785.0
2016-09-09 15:05:00,119.1,119.12,119.03,119.1,217343.0,103.5167,103.534,103.4558,103.5167,217343.0
2016-09-09 15:10:00,119.07,119.12,118.98,119.02,16391.0,103.4906,103.534,103.4124,103.4471,16391.0
2016-09-09 15:15:00,119.06,119.24,119.05,119.15,30178.0,103.4819,103.6383,103.4732,103.5601,30178.0
2016-09-09 15:20:00,119.17,119.17,119.09,119.16,12256.0,103.5775,103.5775,103.508,103.5688,12256.0
2016-09-09 15:25:00,119.2,119.29,119.19,119.19,25219.0,103.6036,103.6818,103.5949,103.5949,25219.0
2016-09-09 15:30:00,119.24,119.24,119.14,119.14,6528.0,103.6383,103.6383,103.5514,103.5514,6528.0
2016-09-09 15:35:00,119.18,119.18,119.02,119.06,6003.0,103.5862,103.5862,103.4471,103.4819,6003.0
2016-09-09 15:40:00,119.09,119.09,118.91,118.94,64176.0,103.508,103.508,103.3515,103.3776,64176.0
2016-09-09 15:45:00,118.92,118.92,118.85,118.9,7246.0,103.3602,103.3602,103.2994,103.3428,7246.0
2016-09-09 15:50:00,118.87,118.93,118.82,118.87,18265.0,103.3167,103.3689,103.2733,103.3167,18265.0
2016-09-09 15:55:00,118.88,118.88,118.6,118.6,28981.0,103.3254,103.3254,103.0821,103.0821,28981.0
2016-09-12 09:30:00,118.01,118.34,117.99,118.34,15393.0,102.5693,102.8561,102.5519,102.8561,15393.0
2016-09-12 09:35:00,118.37,118.52,118.37,118.52,15208.0,102.8822,103.0125,102.8822,103.0125,15208.0
2016-09-12 09:40:00,118.55,118.57,118.43,118.44,282234.0,103.0386,103.056,102.9343,102.943,282234.0
2016-09-12 09:45:00,118.44,118.44,118.24,118.31,47739.0,102.943,102.943,102.7692,102.83,47739.0
2016-09-12 09:50:00,118.3,118.46,118.27,118.45,43048.0,102.8213,102.9604,102.7953,102.9517,43048.0
2016-09-12 09:55:00,118.46,118.74,118.46,118.65,16240.0,102.9604,103.2038,102.9604,103.1255,16240.0
2016-09-12 10:00:00,118.69,118.75,118.63,118.75,275357.0,103.1603,103.2125,103.1082,103.2125,275357.0
2016-09-12 10:05:00,118.7,118.85,118.69,118.72,21350.0,103.169,103.2994,103.1603,103.1864,21350.0
2016-09-12 10:10:00,118.64,118.74,118.62,118.74,3950.0,103.1168,103.2038,103.0995,103.2038,3950.0
2016-09-12 10:15:00,118.76,118.88,118.68,118.86,19123.0,103.2211,103.3254,103.1516,103.3081,19123.0
2016-09-12 10:20:00,118.86,119.0,118.79,118.94,8900.0,103.3081,103.4297,103.2472,103.3776,8900.0
2016-09-12 10:25:00,119.0,119.03,118.93,119.03,9280.0,103.4297,103.4558,103.3689,103.4558,9280.0
2016-09-12 10:30:00,119.02,119.05,118.99,119.01,157358.0,103.4471,103.4732,103.421,103.4384,157358.0
2016-09-12 10:35:00,119.02,119.02,118.88,118.91,10605.0,103.4471,103.4471,103.3254,103.3515,10605.0
2016-09-12 10:40:00,118.91,118.95,118.89,118.95,11945.0,103.3515,103.3863,103.3341,103.3863,11945.0
2016-09-12 10:45:00,118.95,118.95,118.78,118.8,12650.0,103.3863,103.3863,103.2385,103.2559,12650.0
2016-09-12 10:50:00,118.77,118.77,118.7,118.72,1100.0,103.2298,103.2298,103.169,103.1864,1100.0
2016-09-12 10:55:00,118.8,118.95,118.79,118.9,13103.0,103.2559,103.3863,103.2472,103.3428,13103.0
2016-09-12 11:00:00,118.95,119.05,118.95,119.03,10482.0,103.3863,103.4732,103.3863,103.4558,10482.0
2016-09-12 11:05:00,119.05,119.06,119.01,119.03,5046.0,103.4732,103.4819,103.4384,103.4558,5046.0
2016-09-12 11:10:00,119.03,119.03,118.91,118.91,1547.0,103.4558,103.4558,103.3515,103.3515,1547.0
2016-09-12 11:15:00,118.97,118.98,118.91,118.93,2300.0,103.4037,103.4124,103.3515,103.3689,2300.0
2016-09-12 11:20:00,118.98,119.1,118.98,119.09,20471.0,103.4124,103.5167,103.4124,103.508,20471.0
2016-09-12 11:25:00,119.05,119.07,119.03,119.05,2294.0,103.4732,103.4906,103.4558,103.4732,2294.0
2016-09-12 11:30:00,119.03,119.11,118.93,119.11,4922.0,103.4558,103.5253,103.3689,103.5253,4922.0
2016-09-12 11:35:00,119.09,119.24,119.08,119.19,6821.0,103.508,103.6383,103.4993,103.5949,6821.0
2016-09-12 11:40:00,119.2,119.24,119.2,119.23,3445.0,103.6036,103.6383,103.6036,103.6296,3445.0
2016-09-12 11:45:00,119.2,119.2,119.17,119.17,500.0,103.6036,103.6036,103.5775,103.5775,500.0
2016-09-12 11:50:00,119.17,119.26,119.17,119.26,3120.0,103.5775,103.6557,103.5775,103.6557,3120.0
2016-09-12 11:55:00,119.29,119.32,119.19,119.2,2400.0,103.6818,103.7079,103.5949,103.6036,2400.0
2016-09-12 12:00:00,119.19,119.19,119.16,119.17,1188.0,103.5949,103.5949,103.5688,103.5775,1188.0
2016-09-12 12:05:00,119.16,119.17,119.14,119.16,2100.0,103.5688,103.5775,103.5514,103.5688,2100.0
2016-09-12 12:10:00,119.22,119.24,119.16,119.16,1650.0,103.621,103.6383,103.5688,103.5688,1650.0
2016-09-12 12:15:00,119.14,119.19,119.12,119.14,2775.0,103.5514,103.5949,103.534,103.5514,2775.0
2016-09-12 12:20:00,119.13,119.14,119.11,119.11,800.0,103.5427,103.5514,103.5253,103.5253,800.0
2016-09-12 12:25:00,119.12,119.19,119.12,119.19,1600.0,103.534,103.5949,103.534,103.5949,1600.0
2016-09-12 12:30:00,119.23,119.29,119.22,119.26,5900.0,103.6296,103.6818,103.621,103.6557,5900.0
2016-09-12 12:35:00,119.27,119.3,119.27,119.29,3020.0,103.6644,103.6905,103.6644,103.6818,3020.0
2016-09-12 12:40:00,119.28,119.28,119.23,119.25,600.0,103.6731,103.6731,103.6296,103.647,600.0
2016-09-12 12:45:00,119.26,119.34,119.26,119.3,2991.0,103.6557,103.7253,103.6557,103.6905,2991.0
2016-09-12 12:50:00,119.34,119.53,119.33,119.51,12908.0,103.7253,103.8904,103.7166,103.873,12908.0
2016-09-12 12:55:00,119.53,119.53,119.48,119.5,5857.0,103.8904,103.8904,103.8469,103.8643,5857.0
2016-09-12 13:00:00,119.51,119.51,119.47,119.48,1184.0,103.873,103.873,103.8382,103.8469,1184.0
2016-09-12 13:05:00,119.51,119.51,119.48,119.48,1233.0,103.873,103.873,103.8469,103.8469,1233.0
2016-09-12 13:10:00,119.49,119.53,119.49,119.53,1720.0,103.8556,103.8904,103.8556,103.8904,1720.0
2016-09-12 13:15:00,119.54,119.83,119.53,119.54,89980.0,103.8991,104.1511,103.8904,103.8991,89980.0
2016-09-12 13:20:00,119.53,119.62,119.31,119.32,17154.0,103.8904,103.9686,103.6992,103.7079,17154.0
2016-09-12 13:25:00,119.35,119.44,119.21,119.21,4160.0,103.7339,103.8122,103.6123,103.6123,4160.0
2016-09-12 13:30:00,119.23,119.27,119.16,119.2,12882.0,103.6296,103.6644,103.5688,103.6036,12882.0
2016-09-12 13:35:00,119.18,119.38,119.16,119.33,12281.0,103.5862,103.76,103.5688,103.7166,12281.0
2016-09-12 13:40:00,119.38,119.38,119.21,119.3,4317.0,103.76,103.76,103.6123,103.6905,4317.0
2016-09-12 13:45:00,119.38,119.62,119.38,119.61,18379.0,103.76,103.9686,103.76,103.9599,18379.0
2016-09-12 13:50:00,119.63,119.68,119.62,119.65,3189.0,103.9773,104.0208,103.9686,103.9947,3189.0
2016-09-12 13:55:00,119.63,119.82,119.59,119.77,321994.0,103.9773,104.1424,103.9425,104.099,321994.0
2016-09-12 14:00:00,119.75,120.02,119.75,119.96,25070.0,104.0816,104.3163,104.0816,104.2641,25070.0
2016-09-12 14:05:00,119.95,120.03,119.92,120.03,24576.0,104.2554,104.325,104.2294,104.325,24576.0
2016-09-12 14:10:00,120.03,120.07,119.97,120.06,209045.0,104.325,104.3597,104.2728,104.351,209045.0
2016-09-12 14:15:00,120.05,120.13,120.03,120.11,89471.0,104.3424,104.4119,104.325,104.3945,89471.0
2016-09-12 14:20:00,120.11,120.19,120.09,120.18,137589.0,104.3945,104.464,104.3771,104.4553,137589.0
2016-09-12 14:25:00,120.18,120.18,120.05,120.05,35612.0,104.4553,104.4553,104.3424,104.3424,35612.0
2016-09-12 14:30:00,120.06,120.15,120.06,120.1,22196.0,104.351,104.4293,104.351,104.3858,22196.0
2016-09-12 14:35:00,120.17,120.36,120.14,120.34,19812.0,104.4467,104.6118,104.4206,104.5944,19812.0
2016-09-12 14:40:00,120.34,120.35,120.3,120.35,6100.0,104.5944,104.6031,104.5596,104.6031,6100.0
2016-09-12 14:45:00,120.38,120.38,120.22,120.25,4870.0,104.6292,104.6292,104.4901,104.5162,4870.0
2016-09-12 14:50:00,120.27,120.27,120.18,120.21,16315.0,104.5336,104.5336,104.4553,104.4814,16315.0
2016-09-12 14:55:00,120.2,120.24,120.18,120.23,6775.0,104.4727,104.5075,104.4553,104.4988,6775.0
2016-09-12 15:00:00,120.26,120.34,120.26,120.29,11654.0,104.5249,104.5944,104.5249,104.551,11654.0
2016-09-12 15:05:00,120.3,120.38,120.27,120.33,67151.0,104.5596,104.6292,104.5336,104.5857,67151.0
2016-09-12 15:10:00,120.38,120.38,120.31,120.31,1600.0,104.6292,104.6292,104.5683,104.5683,1600.0
2016-09-12 15:15:00,120.27,120.27,120.18,120.2,5391.0,104.5336,104.5336,104.4553,104.4727,5391.0
2016-09-12 15:20:00,120.18,120.34,120.16,120.31,74798.0,104.4553,104.5944,104.438,104.5683,74798.0
2016-09-12 15:25:00,120.36,120.37,120.29,120.29,25808.0,104.6118,104.6205,104.551,104.551,25808.0
2016-09-12 15:30:00,120.31,120.33,120.22,120.24,13405.0,104.5683,104.5857,104.4901,104.5075,13405.0
2016-09-12 15:35:00,120.25,120.32,120.24,120.3,4379.0,104.5162,104.577,104.5075,104.5596,4379.0
2016-09-12 15:40:00,120.33,120.51,120.33,120.48,4365.0,104.5857,104.7422,104.5857,104.7161,4365.0
2016-09-12 15:45:00,120.46,120.46,120.27,120.28,22851.0,104.6987,104.6987,104.5336,104.5423,22851.0
2016-09-12 15:50:00,120.29,120.29,120.19,120.25,19767.0,104.551,104.551,104.464,104.5162,19767.0
2016-09-12 15:55:00,120.25,120.34,120.25,120.27,51948.0,104.5162,104.5944,104.5162,104.5336,51948.0
2016-09-13 09:30:00,119.47,119.47,119.29,119.34,7230.0,103.8382,103.8382,103.6818,103.7253,7230.0
2016-09-13 09:35:00,119.28,119.57,119.19,119.57,5346.0,103.6731,103.9252,103.5949,103.9252,5346.0
2016-09-13 09:40:00,119.56,119.56,119.47,119.47,600.0,103.9165,103.9165,103.8382,103.8382,600.0
2016-09-13 09:45:00,119.31,119.41,119.25,119.25,1003.0,103.6992,103.7861,103.647,103.647,1003.0
2016-09-13 09:50:00,119.23,119.3,119.07,119.12,17169.0,103.6296,103.6905,103.4906,103.534,17169.0
2016-09-13 09:55:00,119.11,119.12,118.99,119.0,2798.0,103.5253,103.534,103.421,103.4297,2798.0
2016-09-13 10:00:00,118.86,118.91,118.82,118.91,6410.0,103.3081,103.3515,103.2733,103.3515,6410.0
2016-09-13 10:05:00,118.96,119.04,118.96,118.96,9218.0,103.395,103.4645,103.395,103.395,9218.0
2016-09-13 10:10:00,118.86,118.88,118.86,118.88,2083.0,103.3081,103.3254,103.3081,103.3254,2083.0
2016-09-13 10:15:00,118.92,119.01,118.91,118.91,4689.0,103.3602,103.4384,103.3515,103.3515,4689.0
2016-09-13 10:20:00,118.81,118.85,118.76,118.82,2300.0,103.2646,103.2994,103.2211,103.2733,2300.0
2016-09-13 10:25:00,118.8,118.92,118.77,118.82,13089.0,103.2559,103.3602,103.2298,103.2733,13089.0
2016-09-13 10:30:00,118.77,118.91,118.72,118.9,35617.0,103.2298,103.3515,103.1864,103.3428,35617.0
2016-09-13 10:35:00,118.9,118.96,118.81,118.83,34173.0,103.3428,103.395,103.2646,103.282,34173.0
2016-09-13 10:40:00,118.91,118.93,118.89,118.9,2751.0,103.3515,103.3689,103.3341,103.3428,2751.0
2016-09-13 10:45:00,118.9,119.0,118.81,118.81,2100.0,103.3428,103.4297,103.2646,103.2646,2100.0
2016-09-13 10:50:00,118.77,118.79,118.71,118.71,3400.0,103.2298,103.2472,103.1777,103.1777,3400.0
2016-09-13 10:55:00,118.75,118.75,118.62,118.68,1089.0,103.2125,103.2125,103.0995,103.1516,1089.0
2016-09-13 11:00:00,118.66,118.69,118.61,118.63,4280.0,103.1342,103.1603,103.0908,103.1082,4280.0
2016-09-13 11:05:00,118.65,118.67,118.58,118.6,6584.0,103.1255,103.1429,103.0647,103.0821,6584.0
2016-09-13 11:10:00,118.58,118.58,118.48,118.53,700.0,103.0647,103.0647,102.9778,103.0212,700.0
2016-09-13 11:15:00,118.39,118.54,118.38,118.51,4970.0,102.8996,103.0299,102.8909,103.0039,4970.0
2016-09-13 11:20:00,118.54,118.59,118.53,118.56,825.0,103.0299,103.0734,103.0212,103.0473,825.0
2016-09-13 11:25:00,118.56,118.6,118.46,118.46,1800.0,103.0473,103.0821,102.9604,102.9604,1800.0
2016-09-13 11:30:00,118.46,118.46,118.32,118.32,900.0,102.9604,102.9604,102.8387,102.8387,900.0
2016-09-13 11:35:00,118.35,118.45,118.35,118.45,2607.0,102.8648,102.9517,102.8648,102.9517,2607.0
2016-09-13 11:40:00,118.38,118.53,118.38,118.51,6174.0,102.8909,103.0212,102.8909,103.0039,6174.0
2016-09-13 11:45:00,118.49,118.52,118.39,118.39,973.0,102.9865,103.0125,102.8996,102.8996,973.0
2016-09-13 11:50:00,118.45,118.5,118.38,118.47,2258.0,102.9517,102.9952,102.8909,102.9691,2258.0
2016-09-13 11:55:00,118.42,118.48,118.39,118.47,9930.0,102.9256,102.9778,102.8996,102.9691,9930.0
2016-09-13 12:00:00,118.52,118.54,118.42,118.42,4082.0,103.0125,103.0299,102.9256,102.9256,4082.0
2016-09-13 12:05:00,118.42,118.56,118.42,118.56,2500.0,102.9256,103.0473,102.9256,103.0473,2500.0
2016-09-13 12:10:00,118.55,118.72,118.55,118.72,2140.0,103.0386,103.1864,103.0386,103.1864,2140.0
2016-09-13 12:15:00,118.74,118.74,118.7,118.7,2500.0,103.2038,103.2038,103.169,103.169,2500.0
2016-09-13 12:20:00,118.7,118.7,118.53,118.53,4974.0,103.169,103.169,103.0212,103.0212,4974.0
2016-09-13 12:25:00,118.48,118.48,118.41,118.42,3522.0,102.9778,102.9778,102.9169,102.9256,3522.0
2016-09-13 12:30:00,118.4,118.45,118.4,118.45,2963.0,102.9082,102.9517,102.9082,102.9517,2963.0
2016-09-13 12:35:00,118.37,118.47,118.37,118.47,1988.0,102.8822,102.9691,102.8822,102.9691,1988.0
2016-09-13 12:40:00,118.44,118.48,118.37,118.48,7577.0,102.943,102.9778,102.8822,102.9778,7577.0
2016-09-13 12:45:00,118.43,118.43,118.43,118.43,519.0,102.9343,102.9343,102.9343,102.9343,519.0
2016-09-13 12:50:00,118.37,118.39,118.26,118.28,8350.0,102.8822,102.8996,102.7866,102.8039,8350.0
2016-09-13 12:55:00,118.24,118.25,118.15,118.25,2412.0,102.7692,102.7779,102.691,102.7779,2412.0
2016-09-13 13:00:00,118.21,118.21,118.07,118.09,4804.0,102.7431,102.7431,102.6214,102.6388,4804.0
2016-09-13 13:05:00,118.12,118.28,118.12,118.27,4450.0,102.6649,102.8039,102.6649,102.7953,4450.0
2016-09-13 13:10:00,118.26,118.4,118.21,118.4,5947.0,102.7866,102.9082,102.7431,102.9082,5947.0
2016-09-13 13:15:00,118.48,118.7,118.48,118.7,38327.0,102.9778,103.169,102.9778,103.169,38327.0
2016-09-13 13:20:00,118.72,118.81,118.62,118.62,34192.0,103.1864,103.2646,103.0995,103.0995,34192.0
2016-09-13 13:25:00,118.7,118.81,118.7,118.8,4206.0,103.169,103.2646,103.169,103.2559,4206.0
2016-09-13 13:30:00,118.87,119.0,118.71,118.71,3950.0,103.3167,103.4297,103.1777,103.1777,3950.0
2016-09-13 13:35:00,118.7,118.81,118.65,118.75,30040.0,103.169,103.2646,103.1255,103.2125,30040.0
2016-09-13 13:40:00,118.78,118.84,118.63,118.65,8219.0,103.2385,103.2907,103.1082,103.1255,8219.0
2016-09-13 13:45:00,118.66,118.69,118.61,118.64,10734.0,103.1342,103.1603,103.0908,103.1168,10734.0
2016-09-13 13:50:00,118.66,118.66,118.4,118.4,6868.0,103.1342,103.1342,102.9082,102.9082,6868.0
2016-09-13 13:55:00,118.43,118.53,118.4,118.48,33007.0,102.9343,103.0212,102.9082,102.9778,33007.0
2016-09-13 14:00:00,118.47,118.49,118.37,118.49,10215.0,102.9691,102.9865,102.8822,102.9865,10215.0
2016-09-13 14:05:00,118.41,118.55,118.4,118.55,955.0,102.9169,103.0386,102.9082,103.0386,955.0
2016-09-13 14:10:00,118.53,118.53,118.42,118.44,4640.0,103.0212,103.0212,102.9256,102.943,4640.0
2016-09-13 14:15:00,118.43,118.43,118.31,118.37,2464.0,102.9343,102.9343,102.83,102.8822,2464.0
2016-09-13 14:20:00,118.32,118.38,118.31,118.37,4388.0,102.8387,102.8909,102.83,102.8822,4388.0
2016-09-13 14:25:00,118.35,118.38,118.34,118.36,1425.0,102.8648,102.8909,102.8561,102.8735,1425.0
2016-09-13 14:30:00,118.26,118.36,118.17,118.24,270052.0,102.7866,102.8735,102.7083,102.7692,270052.0
2016-09-13 14:35:00,118.3,118.41,118.29,118.39,4019.0,102.8213,102.9169,102.8126,102.8996,4019.0
2016-09-13 14:40:00,118.43,118.6,118.4,118.6,8462.0,102.9343,103.0821,102.9082,103.0821,8462.0
2016-09-13 14:45:00,118.57,118.59,118.51,118.52,7050.0,103.056,103.0734,103.0039,103.0125,7050.0
2016-09-13 14:50:00,118.55,118.63,118.48,118.49,40009.0,103.0386,103.1082,102.9778,102.9865,40009.0
2016-09-13 14:55:00,118.51,118.53,118.33,118.33,25488.0,103.0039,103.0212,102.8474,102.8474,25488.0
2016-09-13 15:00:00,118.32,118.38,118.24,118.28,32670.0,102.8387,102.8909,102.7692,102.8039,32670.0
2016-09-13 15:05:00,118.29,118.37,118.25,118.34,27676.0,102.8126,102.8822,102.7779,102.8561,27676.0
2016-09-13 15:10:00,118.35,118.36,118.17,118.24,33605.0,102.8648,102.8735,102.7083,102.7692,33605.0
2016-09-13 15:15:00,118.23,118.54,118.23,118.46,36271.0,102.7605,103.0299,102.7605,102.9604,36271.0
2016-09-13 15:20:00,118.47,118.61,118.46,118.48,41971.0,102.9691,103.0908,102.9604,102.9778,41971.0
2016-09-13 15:25:00,118.5,118.66,118.46,118.6,24466.0,102.9952,103.1342,102.9604,103.0821,24466.0
2016-09-13 15:30:00,118.62,118.76,118.58,118.65,27000.0,103.0995,103.2211,103.0647,103.1255,27000.0
2016-09-13 15:35:00,118.64,118.72,118.63,118.71,34528.0,103.1168,103.1864,103.1082,103.1777,34528.0
2016-09-13 15:40:00,118.71,118.71,118.37,118.43,41280.0,103.1777,103.1777,102.8822,102.9343,41280.0
2016-09-13 15:45:00,118.43,118.55,118.32,118.52,37549.0,102.9343,103.0386,102.8387,103.0125,37549.0
2016-09-13 15:50:00,118.53,118.8,118.53,118.8,66783.0,103.0212,103.2559,103.0212,103.2559,66783.0
2016-09-13 15:55:00,118.81,118.81,118.46,118.46,54927.0,103.2646,103.2646,102.9604,102.9604,54927.0
2016-09-14 09:30:00,118.57,118.68,118.54,118.68,17407.0,103.056,103.1516,103.0299,103.1516,17407.0
2016-09-14 09:35:00,118.71,118.79,118.65,118.75,26838.0,103.1777,103.2472,103.1255,103.2125,26838.0
2016-09-14 09:40:00,118.71,118.72,118.53,118.66,13008.0,103.1777,103.1864,103.0212,103.1342,13008.0
2016-09-14 09:45:00,118.58,118.66,118.52,118.53,3592.0,103.0647,103.1342,103.0125,103.0212,3592.0
2016-09-14 09:50:00,118.4,118.46,118.37,118.45,7334.0,102.9082,102.9604,102.8822,102.9517,7334.0
2016-09-14 09:55:00,118.6,118.7,118.6,118.65,1300.0,103.0821,103.169,103.0821,103.1255,1300.0
2016-09-14 10:00:00,118.63,118.76,118.59,118.72,2923.0,103.1082,103.2211,103.0734,103.1864,2923.0
2016-09-14 10:05:00,118.78,118.79,118.73,118.79,1725.0,103.2385,103.2472,103.1951,103.2472,1725.0
2016-09-14 10:10:00,118.85,118.97,118.85,118.97,315.0,103.2994,103.4037,103.2994,103.4037,315.0
2016-09-14 10:15:00,118.96,118.97,118.9,118.93,1785.0,103.395,103.4037,103.3428,103.3689,1785.0
2016-09-14 10:20:00,118.88,119.14,118.88,119.13,6680.0,103.3254,103.5514,103.3254,103.5427,6680.0
2016-09-14 10:25:00,119.1,119.11,119.06,119.11,3272.0,103.5167,103.5253,103.4819,103.5253,3272.0
2016-09-14 10:30:00,119.23,119.23,119.16,119.2,9723.0,103.6296,103.6296,103.5688,103.6036,9723.0
2016-09-14 10:35:00,119.24,119.25,119.1,119.12,3530.0,103.6383,103.647,103.5167,103.534,3530.0
2016-09-14 10:40:00,119.05,119.05,118.97,119.0,3700.0,103.4732,103.4732,103.4037,103.4297,3700.0
2016-09-14 10:45:00,118.94,119.0,118.83,118.83,2291.0,103.3776,103.4297,103.282,103.282,2291.0
2016-09-14 10:50:00,118.84,118.84,118.72,118.74,4635.0,103.2907,103.2907,103.1864,103.2038,4635.0
2016-09-14 10:55:00,118.74,118.79,118.67,118.75,15306.0,103.2038,103.2472,103.1429,103.2125,15306.0
2016-09-14 11:00:00,118.88,118.89,118.81,118.86,13675.0,103.3254,103.3341,103.2646,103.3081,13675.0
2016-09-14 11:05:00,118.9,118.9,118.79,118.79,1300.0,103.3428,103.3428,103.2472,103.2472,1300.0
2016-09-14 11:10:00,118.7,118.77,118.62,118.77,2554.0,103.169,103.2298,103.0995,103.2298,2554.0
2016-09-14 11:15:00,118.8,118.84,118.76,118.82,3384.0,103.2559,103.2907,103.2211,103.2733,3384.0
2016-09-14 11:20:00,118.92,118.92,118.88,118.91,2013.0,103.3602,103.3602,103.3254,103.3515,2013.0
2016-09-14 11:25:00,118.95,118.97,118.9,118.91,6145.0,103.3863,103.4037,103.3428,103.3515,6145.0
2016-09-14 11:30:00,118.87,118.87,118.73,118.77,9807.0,103.3167,103.3167,103.1951,103.2298,9807.0
2016-09-14 11:35:00,118.7,118.84,118.7,118.83,2468.0,103.169,103.2907,103.169,103.282,2468.0
2016-09-14 11:40:00,118.82,118.82,118.82,118.82,303.0,103.2733,103.2733,103.2733,103.2733,303.0
2016-09-14 11:45:00,118.85,118.85,118.72,118.73,1122.0,103.2994,103.2994,103.1864,103.1951,1122.0
2016-09-14 11:50:00,118.8,118.85,118.8,118.84,2115.0,103.2559,103.2994,103.2559,103.2907,2115.0
2016-09-14 11:55:00,118.83,118.92,118.83,118.89,1452.0,103.282,103.3602,103.282,103.3341,1452.0
2016-09-14 12:00:00,118.93,118.93,118.85,118.88,800.0,103.3689,103.3689,103.2994,103.3254,800.0
2016-09-14 12:05:00,118.9,118.91,118.81,118.88,1576.0,103.3428,103.3515,103.2646,103.3254,1576.0
2016-09-14 12:10:00,118.89,118.9,118.86,118.89,700.0,103.3341,103.3428,103.3081,103.3341,700.0
2016-09-14 12:15:00,118.92,119.01,118.92,118.98,1839.0,103.3602,103.4384,103.3602,103.4124,1839.0
2016-09-14 12:20:00,119.02,119.02,118.95,118.95,4906.0,103.4471,103.4471,103.3863,103.3863,4906.0
2016-09-14 12:25:00,118.98,118.98,118.95,118.95,600.0,103.4124,103.4124,103.3863,103.3863,600.0
2016-09-14 12:30:00,118.95,118.96,118.93,118.95,930.0,103.3863,103.395,103.3689,103.3863,930.0
2016-09-14 12:35:00,118.94,118.96,118.84,118.84,2717.0,103.3776,103.395,103.2907,103.2907,2717.0
2016-09-14 12:40:00,118.74,118.82,118.74,118.79,10174.0,103.2038,103.2733,103.2038,103.2472,10174.0
2016-09-14 12:45:00,118.8,118.81,118.7,118.71,2621.0,103.2559,103.2646,103.169,103.1777,2621.0
2016-09-14 12:50:00,118.77,118.77,118.72,118.73,1564.0,103.2298,103.2298,103.1864,103.1951,1564.0
2016-09-14 12:55:00,118.73,118.81,118.7,118.81,2127.0,103.1951,103.2646,103.169,103.2646,2127.0
2016-09-14 13:00:00,118.78,118.81,118.74,118.79,1800.0,103.2385,103.2646,103.2038,103.2472,1800.0
2016-09-14 13:05:00,118.78,118.84,118.78,118.82,33013.0,103.2385,103.2907,103.2385,103.2733,33013.0
2016-09-14 13:10:00,118.79,118.79,118.73,118.74,1878.0,103.2472,103.2472,103.1951,103.2038,1878.0
2016-09-14 13:15:00,118.71,118.8,118.71,118.8,1264.0,103.1777,103.2559,103.1777,103.2559,1264.0
2016-09-14 13:20:00,118.72,118.77,118.71,118.77,430.0,103.1864,103.2298,103.1777,103.2298,430.0
2016-09-14 13:25:00,118.85,118.87,118.81,118.82,1392.0,103.2994,103.3167,103.2646,103.2733,1392.0
2016-09-14 13:30:00,118.81,118.88,118.79,118.86,4342.0,103.2646,103.3254,103.2472,103.3081,4342.0
2016-09-14 13:35:00,118.86,118.86,118.72,118.78,2119.0,103.3081,103.3081,103.1864,103.2385,2119.0
2016-09-14 13:40:00,118.7,118.77,118.66,118.75,4328.0,103.169,103.2298,103.1342,103.2125,4328.0
2016-09-14 13:45:00,118.72,118.72,118.55,118.56,3040.0,103.1864,103.1864,103.0386,103.0473,3040.0
2016-09-14 13:50:00,118.52,118.6,118.51,118.57,2813.0,103.0125,103.0821,103.0039,103.056,2813.0
2016-09-14 13:55:00,118.57,118.61,118.56,118.6,3500.0,103.056,103.0908,103.0473,103.0821,3500.0
2016-09-14 14:00:00,118.56,118.61,118.49,118.49,8432.0,103.0473,103.0908,102.9865,102.9865,8432.0
2016-09-14 14:05:00,118.51,118.51,118.35,118.35,3157.0,103.0039,103.0039,102.8648,102.8648,3157.0
2016-09-14 14:10:00,118.33,118.33,118.23,118.26,3050.0,102.8474,102.8474,102.7605,102.7866,3050.0
2016-09-14 14:15:00,118.28,118.45,118.26,118.43,301434.0,102.8039,102.9517,102.7866,102.9343,301434.0
2016-09-14 14:20:00,118.41,118.51,118.37,118.49,4124.0,102.9169,103.0039,102.8822,102.9865,4124.0
2016-09-14 14:25:00,118.48,118.48,118.38,118.44,1500.0,102.9778,102.9778,102.8909,102.943,1500.0
2016-09-14 14:30:00,118.41,118.49,118.39,118.43,3126.0,102.9169,102.9865,102.8996,102.9343,3126.0
2016-09-14 14:35:00,118.43,118.45,118.4,118.42,5332.0,102.9343,102.9517,102.9082,102.9256,5332.0
2016-09-14 14:40:00,118.43,118.56,118.4,118.56,3465.0,102.9343,103.0473,102.9082,103.0473,3465.0
2016-09-14 14:45:00,118.53,118.54,118.42,118.48,4554.0,103.0212,103.0299,102.9256,102.9778,4554.0
2016-09-14 14:50:00,118.46,118.57,118.46,118.49,4116.0,102.9604,103.056,102.9604,102.9865,4116.0
2016-09-14 14:55:00,118.48,118.61,118.48,118.56,7470.0,102.9778,103.0908,102.9778,103.0473,7470.0
2016-09-14 15:00:00,118.6,118.6,118.47,118.47,1000.0,103.0821,103.0821,102.9691,102.9691,1000.0
2016-09-14 15:05:00,118.43,118.43,118.38,118.41,2976.0,102.9343,102.9343,102.8909,102.9169,2976.0
2016-09-14 15:10:00,118.35,118.36,118.32,118.36,900.0,102.8648,102.8735,102.8387,102.8735,900.0
2016-09-14 15:15:00,118.36,118.36,118.25,118.25,1919.0,102.8735,102.8735,102.7779,102.7779,1919.0
2016-09-14 15:20:00,118.28,118.35,118.18,118.21,5247.0,102.8039,102.8648,102.717,102.7431,5247.0
2016-09-14 15:25:00,118.21,118.21,118.11,118.11,24363.0,102.7431,102.7431,102.6562,102.6562,24363.0
2016-09-14 15:30:00,118.12,118.27,118.12,118.27,6140.0,102.6649,102.7953,102.6649,102.7953,6140.0
2016-09-14 15:35:00,118.3,118.32,118.18,118.22,24311.0,102.8213,102.8387,102.717,102.7518,24311.0
2016-09-14 15:40:00,118.24,118.43,118.24,118.42,9948.0,102.7692,102.9343,102.7692,102.9256,9948.0
2016-09-14 15:45:00,118.36,118.48,118.36,118.44,6589.0,102.8735,102.9778,102.8735,102.943,6589.0
2016-09-14 15:50:00,118.46,118.46,118.29,118.45,7438.0,102.9604,102.9604,102.8126,102.9517,7438.0
2016-09-14 15:55:00,118.44,118.45,118.31,118.45,34052.0,102.943,102.9517,102.83,102.9517,34052.0
2016-09-15 09:30:00,118.35,118.57,118.33,118.57,24435.0,102.8648,103.056,102.8474,103.056,24435.0
2016-09-15 09:35:00,118.53,118.64,118.26,118.32,84280.0,103.0212,103.1168,102.7866,102.8387,84280.0
2016-09-15 09:40:00,118.34,118.5,118.31,118.36,8170.0,102.8561,102.9952,102.83,102.8735,8170.0
2016-09-15 09:45:00,118.22,118.5,118.22,118.43,8733.0,102.7518,102.9952,102.7518,102.9343,8733.0
2016-09-15 09:50:00,118.52,118.67,118.52,118.62,10920.0,103.0125,103.1429,103.0125,103.0995,10920.0
2016-09-15 09:55:00,118.61,118.61,118.5,118.56,4609.0,103.0908,103.0908,102.9952,103.0473,4609.0
2016-09-15 10:00:00,118.53,118.65,118.42,118.55,14271.0,103.0212,103.1255,102.9256,103.0386,14271.0
2016-09-15 10:05:00,118.67,118.77,118.64,118.69,15802.0,103.1429,103.2298,103.1168,103.1603,15802.0
2016-09-15 10:10:00,118.7,118.85,118.7,118.84,15618.0,103.169,103.2994,103.169,103.2907,15618.0
2016-09-15 10:15:00,118.85,118.96,118.85,118.94,15437.0,103.2994,103.395,103.2994,103.3776,15437.0
2016-09-15 10:20:00,118.88,118.9,118.81,118.82,10923.0,103.3254,103.3428,103.2646,103.2733,10923.0
2016-09-15 10:25:00,118.83,118.89,118.83,118.83,2600.0,103.282,103.3341,103.282,103.282,2600.0
2016-09-15 10:30:00,118.87,118.92,118.83,118.84,5046.0,103.3167,103.3602,103.282,103.2907,5046.0
2016-09-15 10:35:00,118.86,118.95,118.85,118.95,3985.0,103.3081,103.3863,103.2994,103.3863,3985.0
2016-09-15 10:40:00,118.87,118.87,118.79,118.79,1900.0,103.3167,103.3167,103.2472,103.2472,1900.0
2016-09-15 10:45:00,118.85,118.96,118.85,118.95,4884.0,103.2994,103.395,103.2994,103.3863,4884.0
2016-09-15 10:50:00,118.96,119.1,118.96,119.08,10017.0,103.395,103.5167,103.395,103.4993,10017.0
2016-09-15 10:55:00,119.12,119.15,119.08,119.15,28868.0,103.534,103.5601,103.4993,103.5601,28868.0
2016-09-15 11:00:00,119.17,119.22,119.16,119.22,4652.0,103.5775,103.621,103.5688,103.621,4652.0
2016-09-15 11:05:00,119.17,119.24,119.14,119.24,13896.0,103.5775,103.6383,103.5514,103.6383,13896.0
2016-09-15 11:10:00,119.2,119.21,119.17,119.2,1506.0,103.6036,103.6123,103.5775,103.6036,1506.0
2016-09-15 11:15:00,119.2,119.24,119.2,119.22,600.0,103.6036,103.6383,103.6036,103.621,600.0
2016-09-15 11:20:00,119.19,119.24,119.18,119.21,4612.0,103.5949,103.6383,103.5862,103.6123,4612.0
2016-09-15 11:25:00,119.25,119.4,119.25,119.37,6150.0,103.647,103.7774,103.647,103.7513,6150.0
2016-09-15 11:30:00,119.42,119.49,119.42,119.48,4285.0,103.7948,103.8556,103.7948,103.8469,4285.0
2016-09-15 11:35:00,119.5,119.5,119.42,119.44,4047.0,103.8643,103.8643,103.7948,103.8122,4047.0
2016-09-15 11:40:00,119.4,119.44,119.35,119.35,3874.0,103.7774,103.8122,103.7339,103.7339,3874.0
2016-09-15 11:45:00,119.37,119.37,119.3,119.31,30098.0,103.7513,103.7513,103.6905,103.6992,30098.0
2016-09-15 11:50:00,119.33,119.45,119.33,119.43,7082.0,103.7166,103.8209,103.7166,103.8035,7082.0
2016-09-15 11:55:00,119.41,119.42,119.3,119.31,3966.0,103.7861,103.7948,103.6905,103.6992,3966.0
2016-09-15 12:00:00,119.32,119.36,119.32,119.33,1358.0,103.7079,103.7426,103.7079,103.7166,1358.0
2016-09-15 12:05:00,119.41,119.42,119.37,119.42,3767.0,103.7861,103.7948,103.7513,103.7948,3767.0
2016-09-15 12:10:00,119.38,119.38,119.32,119.35,300.0,103.76,103.76,103.7079,103.7339,300.0
2016-09-15 12:15:00,119.39,119.4,119.36,119.36,8490.0,103.7687,103.7774,103.7426,103.7426,8490.0
2016-09-15 12:20:00,119.38,119.44,119.35,119.44,8148.0,103.76,103.8122,103.7339,103.8122,8148.0
2016-09-15 12:25:00,119.42,119.44,119.33,119.33,25024.0,103.7948,103.8122,103.7166,103.7166,25024.0
2016-09-15 12:30:00,119.32,119.36,119.27,119.27,2903.0,103.7079,103.7426,103.6644,103.6644,2903.0
2016-09-15 12:35:00,119.24,119.24,119.17,119.19,3093.0,103.6383,103.6383,103.5775,103.5949,3093.0
2016-09-15 12:40:00,119.21,119.22,119.09,119.11,5716.0,103.6123,103.621,103.508,103.5253,5716.0
2016-09-15 12:45:00,119.16,119.2,119.13,119.16,16229.0,103.5688,103.6036,103.5427,103.5688,16229.0
2016-09-15 12:50:00,119.13,119.2,119.13,119.2,4150.0,103.5427,103.6036,103.5427,103.6036,4150.0
2016-09-15 12:55:00,119.19,119.22,119.17,119.18,2669.0,103.5949,103.621,103.5775,103.5862,2669.0
2016-09-15 13:00:00,119.2,119.37,119.2,119.33,8043.0,103.6036,103.7513,103.6036,103.7166,8043.0
2016-09-15 13:05:00,119.33,119.33,119.22,119.27,1538.0,103.7166,103.7166,103.621,103.6644,1538.0
2016-09-15 13:10:00,119.27,119.28,119.18,119.18,17450.0,103.6644,103.6731,103.5862,103.5862,17450.0
2016-09-15 13:15:00,119.21,119.34,119.18,119.33,11921.0,103.6123,103.7253,103.5862,103.7166,11921.0
2016-09-15 13:20:00,119.3,119.3,119.27,119.3,4200.0,103.6905,103.6905,103.6644,103.6905,4200.0
2016-09-15 13:25:00,119.32,119.36,119.26,119.28,6341.0,103.7079,103.7426,103.6557,103.6731,6341.0
2016-09-15 13:30:00,119.32,119.43,119.3,119.42,12945.0,103.7079,103.8035,103.6905,103.7948,12945.0
2016-09-15 13:35:00,119.42,119.45,119.42,119.42,3723.0,103.7948,103.8209,103.7948,103.7948,3723.0
2016-09-15 13:40:00,119.45,119.61,119.45,119.59,20882.0,103.8209,103.9599,103.8209,103.9425,20882.0
2016-09-15 13:45:00,119.6,119.66,119.56,119.62,9692.0,103.9512,104.0034,103.9165,103.9686,9692.0
2016-09-15 13:50:00,119.6,119.63,119.55,119.63,3874.0,103.9512,103.9773,103.9078,103.9773,3874.0
2016-09-15 13:55:00,119.6,119.66,119.59,119.66,4600.0,103.9512,104.0034,103.9425,104.0034,4600.0
2016-09-15 14:00:00,119.66,119.66,119.63,119.65,2000.0,104.0034,104.0034,103.9773,103.9947,2000.0
2016-09-15 14:05:00,119.65,119.66,119.64,119.65,1466.0,103.9947,104.0034,103.986,103.9947,1466.0
2016-09-15 14:10:00,119.67,119.67,119.65,119.66,1400.0,104.0121,104.0121,103.9947,104.0034,1400.0
2016-09-15 14:15:00,119.73,119.84,119.72,119.84,6465.0,104.0642,104.1598,104.0555,104.1598,6465.0
2016-09-15 14:20:00,119.83,119.86,119.81,119.86,5978.0,104.1511,104.1772,104.1338,104.1772,5978.0
2016-09-15 14:25:00,119.85,119.86,119.78,119.79,47994.0,104.1685,104.1772,104.1077,104.1164,47994.0
2016-09-15 14:30:00,119.8,119.83,119.76,119.79,25131.0,104.1251,104.1511,104.0903,104.1164,25131.0
2016-09-15 14:35:00,119.77,119.81,119.73,119.73,116527.0,104.099,104.1338,104.0642,104.0642,116527.0
2016-09-15 14:40:00,119.73,119.77,119.68,119.72,509383.0,104.0642,104.099,104.0208,104.0555,509383.0
2016-09-15 14:45:00,119.73,119.74,119.67,119.69,22574.0,104.0642,104.0729,104.0121,104.0295,22574.0
2016-09-15 14:50:00,119.68,119.71,119.68,119.69,13248.0,104.0208,104.0468,104.0208,104.0295,13248.0
2016-09-15 14:55:00,119.72,119.76,119.71,119.73,9215.0,104.0555,104.0903,104.0468,104.0642,9215.0
2016-09-15 15:00:00,119.73,119.82,119.73,119.81,9833.0,104.0642,104.1424,104.0642,104.1338,9833.0
2016-09-15 15:05:00,119.8,119.81,119.75,119.75,5255.0,104.1251,104.1338,104.0816,104.0816,5255.0
2016-09-15 15:10:00,119.73,119.73,119.69,119.71,5075.0,104.0642,104.0642,104.0295,104.0468,5075.0
2016-09-15 15:15:00,119.69,119.7,119.55,119.59,7114.0,104.0295,104.0381,103.9078,103.9425,7114.0
2016-09-15 15:20:00,119.57,119.62,119.57,119.57,8676.0,103.9252,103.9686,103.9252,103.9252,8676.0
2016-09-15 15:25:00,119.58,119.64,119.54,119.63,15006.0,103.9339,103.986,103.8991,103.9773,15006.0
2016-09-15 15:30:00,119.62,119.67,119.58,119.61,9316.0,103.9686,104.0121,103.9339,103.9599,9316.0
2016-09-15 15:35:00,119.61,119.7,119.61,119.69,7452.0,103.9599,104.0381,103.9599,104.0295,7452.0
2016-09-15 15:40:00,119.73,119.76,119.71,119.73,8159.0,104.0642,104.0903,104.0468,104.0642,8159.0
2016-09-15 15:45:00,119.75,119.79,119.66,119.67,5299.0,104.0816,104.1164,104.0034,104.0121,5299.0
2016-09-15 15:50:00,119.63,119.64,119.57,119.57,4613.0,103.9773,103.986,103.9252,103.9252,4613.0
2016-09-15 15:55:00,119.59,119.66,119.59,119.63,26048.0,103.9425,104.0034,103.9425,103.9773,26048.0
2016-09-16 09:30:00,119.33,119.33,119.07,119.12,19735.0,103.7166,103.7166,103.4906,103.534,19735.0
2016-09-16 09:35:00,119.05,119.1,118.94,119.03,6850.0,103.4732,103.5167,103.3776,103.4558,6850.0
2016-09-16 09:40:00,119.02,119.12,118.95,119.12,3719.0,103.4471,103.534,103.3863,103.534,3719.0
2016-09-16 09:45:00,119.11,119.11,119.07,119.1,4600.0,103.5253,103.5253,103.4906,103.5167,4600.0
2016-09-16 09:50:00,119.1,119.1,119.0,119.0,2746.0,103.5167,103.5167,103.4297,103.4297,2746.0
2016-09-16 09:55:00,119.04,119.12,119.04,119.08,8018.0,103.4645,103.534,103.4645,103.4993,8018.0
2016-09-16 10:00:00,119.08,119.09,118.88,118.95,10235.0,103.4993,103.508,103.3254,103.3863,10235.0
2016-09-16 10:05:00,118.88,118.88,118.76,118.76,4750.0,103.3254,103.3254,103.2211,103.2211,4750.0
2016-09-16 10:10:00,118.85,118.87,118.77,118.8,9497.0,103.2994,103.3167,103.2298,103.2559,9497.0
2016-09-16 10:15:00,118.8,118.96,118.8,118.9,2200.0,103.2559,103.395,103.2559,103.3428,2200.0
2016-09-16 10:20:00,118.88,118.93,118.85,118.88,4001.0,103.3254,103.3689,103.2994,103.3254,4001.0
2016-09-16 10:25:00,118.79,118.91,118.78,118.9,5433.0,103.2472,103.3515,103.2385,103.3428,5433.0
2016-09-16 10:30:00,118.88,118.92,118.88,118.91,2458.0,103.3254,103.3602,103.3254,103.3515,2458.0
2016-09-16 10:35:00,118.94,119.05,118.89,119.05,17935.0,103.3776,103.4732,103.3341,103.4732,17935.0
2016-09-16 10:40:00,119.07,119.17,119.06,119.16,5995.0,103.4906,103.5775,103.4819,103.5688,5995.0
2016-09-16 10:45:00,119.16,119.21,119.16,119.2,3382.0,103.5688,103.6123,103.5688,103.6036,3382.0
2016-09-16 10:50:00,119.14,119.14,119.13,119.13,1000.0,103.5514,103.5514,103.5427,103.5427,1000.0
2016-09-16 10:55:00,119.1,119.1,118.99,119.0,6188.0,103.5167,103.5167,103.421,103.4297,6188.0
2016-09-16 11:00:00,118.99,119.03,118.96,118.96,600.0,103.421,103.4558,103.395,103.395,600.0
2016-09-16 11:05:00,118.92,118.97,118.9,118.92,3162.0,103.3602,103.4037,103.3428,103.3602,3162.0
2016-09-16 11:10:00,118.91,119.0,118.91,119.0,4521.0,103.3515,103.4297,103.3515,103.4297,4521.0
2016-09-16 11:15:00,119.0,119.05,118.91,118.91,3400.0,103.4297,103.4732,103.3515,103.3515,3400.0
2016-09-16 11:20:00,118.97,119.04,118.97,119.01,9427.0,103.4037,103.4645,103.4037,103.4384,9427.0
2016-09-16 11:25:00,118.98,118.99,118.92,118.94,1600.0,103.4124,103.421,103.3602,103.3776,1600.0
2016-09-16 11:30:00,118.98,119.0,118.95,119.0,9993.0,103.4124,103.4297,103.3863,103.4297,9993.0
2016-09-16 11:35:00,119.04,119.1,119.03,119.03,5261.0,103.4645,103.5167,103.4558,103.4558,5261.0
2016-09-16 11:40:00,119.09,119.1,119.03,119.1,8084.0,103.508,103.5167,103.4558,103.5167,8084.0
2016-09-16 11:45:00,119.07,119.18,119.07,119.13,8100.0,103.4906,103.5862,103.4906,103.5427,8100.0
2016-09-16 11:50:00,119.12,119.12,119.07,119.09,2583.0,103.534,103.534,103.4906,103.508,2583.0
2016-09-16 11:55:00,119.05,119.1,119.05,119.09,675.0,103.4732,103.5167,103.4732,103.508,675.0
2016-09-16 12:00:00,119.1,119.14,119.1,119.12,447.0,103.5167,103.5514,103.5167,103.534,447.0
2016-09-16 12:05:00,119.13,119.21,119.13,119.21,14725.0,103.5427,103.6123,103.5427,103.6123,14725.0
2016-09-16 12:10:00,119.21,119.21,119.14,119.14,849.0,103.6123,103.6123,103.5514,103.5514,849.0
2016-09-16 12:15:00,119.14,119.18,119.14,119.17,1096.0,103.5514,103.5862,103.5514,103.5775,1096.0
2016-09-16 12:20:00,119.16,119.19,119.16,119.18,2100.0,103.5688,103.5949,103.5688,103.5862,2100.0
2016-09-16 12:25:00,119.21,119.23,119.15,119.17,2350.0,103.6123,103.6296,103.5601,103.5775,2350.0
2016-09-16 12:30:00,119.21,119.21,119.12,119.12,4300.0,103.6123,103.6123,103.534,103.534,4300.0
2016-09-16 12:35:00,119.15,119.17,119.12,119.14,4694.0,103.5601,103.5775,103.534,103.5514,4694.0
2016-09-16 12:40:00,119.08,119.08,119.05,119.07,1500.0,103.4993,103.4993,103.4732,103.4906,1500.0
2016-09-16 12:45:00,119.07,119.17,119.06,119.15,5150.0,103.4906,103.5775,103.4819,103.5601,5150.0
2016-09-16 12:50:00,119.09,119.11,119.04,119.1,1026.0,103.508,103.5253,103.4645,103.5167,1026.0
2016-09-16 12:55:00,119.11,119.11,119.07,119.08,1400.0,103.5253,103.5253,103.4906,103.4993,1400.0
2016-09-16 13:00:00,119.04,119.1,119.03,119.1,2081.0,103.4645,103.5167,103.4558,103.5167,2081.0
2016-09-16 13:05:00,119.09,119.09,119.03,119.03,600.0,103.508,103.508,103.4558,103.4558,600.0
2016-09-16 13:10:00,119.03,119.07,119.02,119.02,1377.0,103.4558,103.4906,103.4471,103.4471,1377.0
2016-09-16 13:15:00,118.95,119.01,118.95,119.0,1276.0,103.3863,103.4384,103.3863,103.4297,1276.0
2016-09-16 13:20:00,118.97,119.01,118.96,119.0,2775.0,103.4037,103.4384,103.395,103.4297,2775.0
2016-09-16 13:25:00,119.02,119.02,118.96,118.96,6067.0,103.4471,103.4471,103.395,103.395,6067.0
2016-09-16 13:30:00,118.96,119.0,118.91,118.91,4336.0,103.395,103.4297,103.3515,103.3515,4336.0
2016-09-16 13:35:00,118.88,118.91,118.84,118.89,446814.0,103.3254,103.3515,103.2907,103.3341,446814.0
2016-09-16 13:40:00,118.88,118.91,118.8,118.8,4525.0,103.3254,103.3515,103.2559,103.2559,4525.0
2016-09-16 13:45:00,118.77,118.79,118.72,118.78,189033.0,103.2298,103.2472,103.1864,103.2385,189033.0
2016-09-16 13:50:00,118.78,118.84,118.77,118.84,10684.0,103.2385,103.2907,103.2298,103.2907,10684.0
2016-09-16 13:55:00,118.84,118.86,118.81,118.85,5247.0,103.2907,103.3081,103.2646,103.2994,5247.0
2016-09-16 14:00:00,118.84,118.84,118.78,118.83,20734.0,103.2907,103.2907,103.2385,103.282,20734.0
2016-09-16 14:05:00,118.83,118.96,118.82,118.96,9358.0,103.282,103.395,103.2733,103.395,9358.0
2016-09-16 14:10:00,118.97,119.04,118.95,118.97,13724.0,103.4037,103.4645,103.3863,103.4037,13724.0
2016-09-16 14:15:00,118.97,118.98,118.94,118.94,3507.0,103.4037,103.4124,103.3776,103.3776,3507.0
2016-09-16 14:20:00,118.96,118.98,118.94,118.95,11179.0,103.395,103.4124,103.3776,103.3863,11179.0
2016-09-16 14:25:00,118.94,119.01,118.93,119.0,4858.0,103.3776,103.4384,103.3689,103.4297,4858.0
2016-09-16 14:30:00,119.03,119.09,119.03,119.05,9543.0,103.4558,103.508,103.4558,103.4732,9543.0
2016-09-16 14:35:00,119.06,119.1,119.03,119.07,4560.0,103.4819,103.5167,103.4558,103.4906,4560.0
2016-09-16 14:40:00,119.06,119.14,119.04,119.14,10541.0,103.4819,103.5514,103.4645,103.5514,10541.0
2016-09-16 14:45:00,119.12,119.14,119.1,119.1,2837.0,103.534,103.5514,103.5167,103.5167,2837.0
2016-09-16 14:50:00,119.1,119.11,119.09,119.11,5523.0,103.5167,103.5253,103.508,103.5253,5523.0
2016-09-16 14:55:00,119.09,119.09,118.97,118.97,1700.0,103.508,103.508,103.4037,103.4037,1700.0
2016-09-16 15:00:00,118.97,119.07,118.96,119.06,3258.0,103.4037,103.4906,103.395,103.4819,3258.0
2016-09-16 15:05:00,119.09,119.09,119.05,119.06,3582.0,103.508,103.508,103.4732,103.4819,3582.0
2016-09-16 15:10:00,119.04,119.06,119.01,119.06,1935.0,103.4645,103.4819,103.4384,103.4819,1935.0
2016-09-16 15:15:00,119.09,119.11,119.07,119.1,1782.0,103.508,103.5253,103.4906,103.5167,1782.0
2016-09-16 15:20:00,119.11,119.15,119.09,119.11,1600.0,103.5253,103.5601,103.508,103.5253,1600.0
2016-09-16 15:25:00,119.12,119.12,119.1,119.12,1293.0,103.534,103.534,103.5167,103.534,1293.0
2016-09-16 15:30:00,119.17,119.3,119.16,119.27,19776.0,103.5775,103.6905,103.5688,103.6644,19776.0
2016-09-16 15:35:00,119.28,119.31,119.25,119.28,14680.0,103.6731,103.6992,103.647,103.6731,14680.0
2016-09-16 15:40:00,119.27,119.29,119.22,119.22,6848.0,103.6644,103.6818,103.621,103.621,6848.0
2016-09-16 15:45:00,119.24,119.34,119.23,119.34,10009.0,103.6383,103.7253,103.6296,103.7253,10009.0
2016-09-16 15:50:00,119.31,119.31,119.23,119.24,9992.0,103.6992,103.6992,103.6296,103.6383,9992.0
2016-09-16 15:55:00,119.24,119.26,119.11,119.15,77346.0,103.6383,103.6557,103.5253,103.5601,77346.0
2016-09-19 09:30:00,119.59,119.7,119.59,119.61,9180.0,103.9425,104.0381,103.9425,103.9599,9180.0
2016-09-19 09:35:00,119.66,119.75,119.65,119.75,13059.0,104.0034,104.0816,103.9947,104.0816,13059.0
2016-09-19 09:40:00,119.71,119.72,119.66,119.66,600.0,104.0468,104.0555,104.0034,104.0034,600.0
2016-09-19 09:45:00,119.68,119.83,119.68,119.83,1526.0,104.0208,104.1511,104.0208,104.1511,1526.0
2016-09-19 09:50:00,119.84,119.87,119.83,119.85,3430.0,104.1598,104.1859,104.1511,104.1685,3430.0
2016-09-19 09:55:00,119.85,119.99,119.85,119.99,10158.0,104.1685,104.2902,104.1685,104.2902,10158.0
2016-09-19 10:00:00,120.0,120.03,119.98,120.03,8900.0,104.2989,104.325,104.2815,104.325,8900.0
2016-09-19 10:05:00,120.01,120.01,119.95,119.96,12869.0,104.3076,104.3076,104.2554,104.2641,12869.0
2016-09-19 10:10:00,119.97,119.98,119.91,119.93,8800.0,104.2728,104.2815,104.2207,104.2381,8800.0
2016-09-19 10:15:00,119.92,119.96,119.92,119.93,38040.0,104.2294,104.2641,104.2294,104.2381,38040.0
2016-09-19 10:20:00,119.96,119.96,119.91,119.91,600.0,104.2641,104.2641,104.2207,104.2207,600.0
2016-09-19 10:25:00,119.9,119.9,119.85,119.89,1077.0,104.212,104.212,104.1685,104.2033,1077.0
2016-09-19 10:30:00,119.91,119.91,119.9,119.91,266.0,104.2207,104.2207,104.212,104.2207,266.0
2016-09-19 10:35:00,119.9,119.9,119.77,119.82,2049.0,104.212,104.212,104.099,104.1424,2049.0
2016-09-19 10:40:00,119.82,119.83,119.79,119.81,3914.0,104.1424,104.1511,104.1164,104.1338,3914.0
2016-09-19 10:45:00,119.82,119.83,119.77,119.78,775.0,104.1424,104.1511,104.099,104.1077,775.0
2016-09-19 10:50:00,119.76,119.8,119.76,119.78,1125.0,104.0903,104.1251,104.0903,104.1077,1125.0
2016-09-19 10:55:00,119.74,119.77,119.73,119.77,5816.0,104.0729,104.099,104.0642,104.099,5816.0
2016-09-19 11:00:00,119.76,119.76,119.73,119.74,3616.0,104.0903,104.0903,104.0642,104.0729,3616.0
2016-09-19 11:05:00,119.77,119.83,119.77,119.83,2609.0,104.099,104.1511,104.099,104.1511,2609.0
2016-09-19 11:10:00,119.83,119.83,119.77,119.77,4307.0,104.1511,104.1511,104.099,104.099,4307.0
2016-09-19 11:15:00,119.78,119.83,119.75,119.81,5912.0,104.1077,104.1511,104.0816,104.1338,5912.0
2016-09-19 11:20:00,119.81,119.83,119.73,119.73,5650.0,104.1338,104.1511,104.0642,104.0642,5650.0
2016-09-19 11:25:00,119.76,119.78,119.75,119.76,4435.0,104.0903,104.1077,104.0816,104.0903,4435.0
2016-09-19 11:30:00,119.74,119.82,119.73,119.82,810.0,104.0729,104.1424,104.0642,104.1424,810.0
2016-09-19 11:35:00,119.83,119.87,119.82,119.84,9546.0,104.1511,104.1859,104.1424,104.1598,9546.0
2016-09-19 11:40:00,119.84,119.86,119.8,119.81,7265.0,104.1598,104.1772,104.1251,104.1338,7265.0
2016-09-19 11:45:00,119.8,119.85,119.79,119.81,5808.0,104.1251,104.1685,104.1164,104.1338,5808.0
2016-09-19 11:50:00,119.82,119.86,119.8,119.84,4640.0,104.1424,104.1772,104.1251,104.1598,4640.0
2016-09-19 11:55:00,119.84,119.86,119.81,119.85,14642.0,104.1598,104.1772,104.1338,104.1685,14642.0
2016-09-19 12:00:00,119.85,119.87,119.84,119.84,964.0,104.1685,104.1859,104.1598,104.1598,964.0
2016-09-19 12:05:00,119.88,119.88,119.78,119.79,2325.0,104.1946,104.1946,104.1077,104.1164,2325.0
2016-09-19 12:10:00,119.74,119.74,119.59,119.59,17914.0,104.0729,104.0729,103.9425,103.9425,17914.0
2016-09-19 12:15:00,119.54,119.54,119.41,119.43,16976.0,103.8991,103.8991,103.7861,103.8035,16976.0
2016-09-19 12:20:00,119.47,119.47,119.41,119.43,1812.0,103.8382,103.8382,103.7861,103.8035,1812.0
2016-09-19 12:25:00,119.47,119.5,119.46,119.48,1689.0,103.8382,103.8643,103.8296,103.8469,1689.0
2016-09-19 12:30:00,119.49,119.54,119.48,119.54,2413.0,103.8556,103.8991,103.8469,103.8991,2413.0
2016-09-19 12:35:00,119.49,119.53,119.48,119.5,1822.0,103.8556,103.8904,103.8469,103.8643,1822.0
2016-09-19 12:40:00,119.49,119.52,119.48,119.52,1637.0,103.8556,103.8817,103.8469,103.8817,1637.0
2016-09-19 12:45:00,119.53,119.53,119.48,119.49,2665.0,103.8904,103.8904,103.8469,103.8556,2665.0
2016-09-19 12:50:00,119.5,119.51,119.49,119.49,2200.0,103.8643,103.873,103.8556,103.8556,2200.0
2016-09-19 12:55:00,119.5,119.5,119.36,119.38,5603.0,103.8643,103.8643,103.7426,103.76,5603.0
2016-09-19 13:00:00,119.33,119.36,119.33,119.35,5314.0,103.7166,103.7426,103.7166,103.7339,5314.0
2016-09-19 13:05:00,119.34,119.43,119.34,119.41,4203.0,103.7253,103.8035,103.7253,103.7861,4203.0
2016-09-19 13:10:00,119.41,119.41,119.38,119.39,224.0,103.7861,103.7861,103.76,103.7687,224.0
2016-09-19 13:15:00,119.42,119.42,119.41,119.42,1010.0,103.7948,103.7948,103.7861,103.7948,1010.0
2016-09-19 13:20:00,119.38,119.39,119.34,119.36,4489.0,103.76,103.7687,103.7253,103.7426,4489.0
2016-09-19 13:25:00,119.37,119.38,119.33,119.33,950.0,103.7513,103.76,103.7166,103.7166,950.0
2016-09-19 13:30:00,119.32,119.32,119.12,119.13,43061.0,103.7079,103.7079,103.534,103.5427,43061.0
2016-09-19 13:35:00,119.07,119.07,119.01,119.06,10546.0,103.4906,103.4906,103.4384,103.4819,10546.0
2016-09-19 13:40:00,119.09,119.11,119.09,119.09,1717.0,103.508,103.5253,103.508,103.508,1717.0
2016-09-19 13:45:00,119.1,119.18,119.08,119.18,5299.0,103.5167,103.5862,103.4993,103.5862,5299.0
2016-09-19 13:50:00,119.16,119.2,119.15,119.19,3374.0,103.5688,103.6036,103.5601,103.5949,3374.0
2016-09-19 13:55:00,119.23,119.3,119.23,119.3,8899.0,103.6296,103.6905,103.6296,103.6905,8899.0
2016-09-19 14:00:00,119.29,119.37,119.28,119.36,8602.0,103.6818,103.7513,103.6731,103.7426,8602.0
2016-09-19 14:05:00,119.35,119.38,119.35,119.38,6750.0,103.7339,103.76,103.7339,103.76,6750.0
2016-09-19 14:10:00,119.38,119.47,119.38,119.44,3353.0,103.76,103.8382,103.76,103.8122,3353.0
2016-09-19 14:15:00,119.47,119.48,119.43,119.43,2706.0,103.8382,103.8469,103.8035,103.8035,2706.0
2016-09-19 14:20:00,119.44,119.44,119.4,119.44,750.0,103.8122,103.8122,103.7774,103.8122,750.0
2016-09-19 14:25:00,119.42,119.45,119.4,119.44,5039.0,103.7948,103.8209,103.7774,103.8122,5039.0
2016-09-19 14:30:00,119.45,119.51,119.45,119.49,5649.0,103.8209,103.873,103.8209,103.8556,5649.0
2016-09-19 14:35:00,119.52,119.52,119.47,119.48,5848.0,103.8817,103.8817,103.8382,103.8469,5848.0
2016-09-19 14:40:00,119.49,119.5,119.47,119.47,16019.0,103.8556,103.8643,103.8382,103.8382,16019.0
2016-09-19 14:45:00,119.47,119.6,119.47,119.57,4668.0,103.8382,103.9512,103.8382,103.9252,4668.0
2016-09-19 14:50:00,119.57,119.59,119.56,119.56,2119.0,103.9252,103.9425,103.9165,103.9165,2119.0
2016-09-19 14:55:00,119.56,119.63,119.56,119.63,1629.0,103.9165,103.9773,103.9165,103.9773,1629.0
2016-09-19 15:00:00,119.59,119.63,119.58,119.63,1781.0,103.9425,103.9773,103.9339,103.9773,1781.0
2016-09-19 15:05:00,119.58,119.59,119.49,119.49,1470.0,103.9339,103.9425,103.8556,103.8556,1470.0
2016-09-19 15:10:00,119.5,119.5,119.47,119.47,1100.0,103.8643,103.8643,103.8382,103.8382,1100.0
2016-09-19 15:15:00,119.44,119.44,119.32,119.4,1016.0,103.8122,103.8122,103.7079,103.7774,1016.0
2016-09-19 15:20:00,119.39,119.44,119.39,119.44,888.0,103.7687,103.8122,103.7687,103.8122,888.0
2016-09-19 15:25:00,119.42,119.48,119.34,119.34,2117.0,103.7948,103.8469,103.7253,103.7253,2117.0
2016-09-19 15:30:00,119.33,119.38,119.17,119.24,7943.0,103.7166,103.76,103.5775,103.6383,7943.0
2016-09-19 15:35:00,119.23,119.33,119.21,119.3,15151.0,103.6296,103.7166,103.6123,103.6905,15151.0
2016-09-19 15:40:00,119.27,119.38,119.27,119.34,3473.0,103.6644,103.76,103.6644,103.7253,3473.0
2016-09-19 15:45:00,119.34,119.4,119.34,119.34,4858.0,103.7253,103.7774,103.7253,103.7253,4858.0
2016-09-19 15:50:00,119.34,119.38,119.28,119.32,10913.0,103.7253,103.76,103.6731,103.7079,10913.0
2016-09-19 15:55:00,119.33,119.33,119.21,119.25,25189.0,103.7166,103.7166,103.6123,103.647,25189.0
2016-09-20 09:30:00,119.79,119.9,119.74,119.8,12509.0,104.1164,104.212,104.0729,104.1251,12509.0
2016-09-20 09:35:00,119.8,119.84,119.6,119.66,21492.0,104.1251,104.1598,103.9512,104.0034,21492.0
2016-09-20 09:40:00,119.66,119.69,119.6,119.64,7962.0,104.0034,104.0295,103.9512,103.986,7962.0
2016-09-20 09:45:00,119.63,119.68,119.56,119.65,12969.0,103.9773,104.0208,103.9165,103.9947,12969.0
2016-09-20 09:50:00,119.67,119.79,119.67,119.79,8463.0,104.0121,104.1164,104.0121,104.1164,8463.0
2016-09-20 09:55:00,119.77,119.77,119.73,119.75,3767.0,104.099,104.099,104.0642,104.0816,3767.0
2016-09-20 10:00:00,119.75,119.86,119.75,119.82,22926.0,104.0816,104.1772,104.0816,104.1424,22926.0
2016-09-20 10:05:00,119.83,119.84,119.73,119.73,4782.0,104.1511,104.1598,104.0642,104.0642,4782.0
2016-09-20 10:10:00,119.72,119.72,119.66,119.66,3700.0,104.0555,104.0555,104.0034,104.0034,3700.0
2016-09-20 10:15:00,119.66,119.72,119.66,119.7,5100.0,104.0034,104.0555,104.0034,104.0381,5100.0
2016-09-20 10:20:00,119.72,119.72,119.63,119.63,8224.0,104.0555,104.0555,103.9773,103.9773,8224.0
2016-09-20 10:25:00,119.62,119.69,119.62,119.67,4000.0,103.9686,104.0295,103.9686,104.0121,4000.0
2016-09-20 10:30:00,119.66,119.7,119.52,119.52,11195.0,104.0034,104.0381,103.8817,103.8817,11195.0
2016-09-20 10:35:00,119.51,119.55,119.42,119.43,5950.0,103.873,103.9078,103.7948,103.8035,5950.0
2016-09-20 10:40:00,119.46,119.49,119.46,119.49,2200.0,103.8296,103.8556,103.8296,103.8556,2200.0
2016-09-20 10:45:00,119.48,119.54,119.48,119.51,3268.0,103.8469,103.8991,103.8469,103.873,3268.0
2016-09-20 10:50:00,119.58,119.58,119.53,119.55,1236.0,103.9339,103.9339,103.8904,103.9078,1236.0
2016-09-20 10:55:00,119.52,119.55,119.5,119.51,19497.0,103.8817,103.9078,103.8643,103.873,19497.0
2016-09-20 11:00:00,119.51,119.58,119.5,119.56,1803.0,103.873,103.9339,103.8643,103.9165,1803.0
2016-09-20 11:05:00,119.62,119.65,119.6,119.64,6751.0,103.9686,103.9947,103.9512,103.986,6751.0
2016-09-20 11:10:00,119.66,119.67,119.6,119.62,5000.0,104.0034,104.0121,103.9512,103.9686,5000.0
2016-09-20 11:15:00,119.62,119.65,119.62,119.63,7685.0,103.9686,103.9947,103.9686,103.9773,7685.0
2016-09-20 11:20:00,119.65,119.65,119.6,119.6,1300.0,103.9947,103.9947,103.9512,103.9512,1300.0
2016-09-20 11:25:00,119.57,119.61,119.54,119.54,1541.0,103.9252,103.9599,103.8991,103.8991,1541.0
2016-09-20 11:30:00,119.57,119.6,119.5,119.5,3272.0,103.9252,103.9512,103.8643,103.8643,3272.0
2016-09-20 11:35:00,119.5,119.54,119.48,119.48,6853.0,103.8643,103.8991,103.8469,103.8469,6853.0
2016-09-20 11:40:00,119.49,119.56,119.49,119.55,5450.0,103.8556,103.9165,103.8556,103.9078,5450.0
2016-09-20 11:45:00,119.55,119.57,119.53,119.55,2813.0,103.9078,103.9252,103.8904,103.9078,2813.0
2016-09-20 11:50:00,119.57,119.58,119.56,119.56,700.0,103.9252,103.9339,103.9165,103.9165,700.0
2016-09-20 11:55:00,119.58,119.59,119.44,119.44,8532.0,103.9339,103.9425,103.8122,103.8122,8532.0
2016-09-20 12:00:00,119.43,119.47,119.42,119.45,3100.0,103.8035,103.8382,103.7948,103.8209,3100.0
2016-09-20 12:05:00,119.46,119.46,119.42,119.42,2882.0,103.8296,103.8296,103.7948,103.7948,2882.0
2016-09-20 12:10:00,119.45,119.47,119.39,119.39,7208.0,103.8209,103.8382,103.7687,103.7687,7208.0
2016-09-20 12:15:00,119.38,119.44,119.38,119.41,4290.0,103.76,103.8122,103.76,103.7861,4290.0
2016-09-20 12:20:00,119.43,119.48,119.43,119.47,4712.0,103.8035,103.8469,103.8035,103.8382,4712.0
2016-09-20 12:25:00,119.47,119.55,119.47,119.53,6050.0,103.8382,103.9078,103.8382,103.8904,6050.0
2016-09-20 12:30:00,119.52,119.52,119.45,119.45,1466.0,103.8817,103.8817,103.8209,103.8209,1466.0
2016-09-20 12:35:00,119.46,119.46,119.38,119.45,5650.0,103.8296,103.8296,103.76,103.8209,5650.0
2016-09-20 12:40:00,119.46,119.47,119.43,119.44,3787.0,103.8296,103.8382,103.8035,103.8122,3787.0
2016-09-20 12:45:00,119.43,119.43,119.29,119.29,2831.0,103.8035,103.8035,103.6818,103.6818,2831.0
2016-09-20 12:50:00,119.3,119.39,119.3,119.37,6586.0,103.6905,103.7687,103.6905,103.7513,6586.0
2016-09-20 12:55:00,119.39,119.4,119.22,119.25,11864.0,103.7687,103.7774,103.621,103.647,11864.0
2016-09-20 13:00:00,119.26,119.29,119.21,119.24,10400.0,103.6557,103.6818,103.6123,103.6383,10400.0
2016-09-20 13:05:00,119.25,119.3,119.25,119.3,6385.0,103.647,103.6905,103.647,103.6905,6385.0
2016-09-20 13:10:00,119.28,119.33,119.28,119.32,3800.0,103.6731,103.7166,103.6731,103.7079,3800.0
2016-09-20 13:15:00,119.32,119.35,119.32,119.34,3200.0,103.7079,103.7339,103.7079,103.7253,3200.0
2016-09-20 13:20:00,119.33,119.33,119.28,119.32,3394.0,103.7166,103.7166,103.6731,103.7079,3394.0
2016-09-20 13:25:00,119.31,119.35,119.31,119.32,6364.0,103.6992,103.7339,103.6992,103.7079,6364.0
2016-09-20 13:30:00,119.33,119.34,119.29,119.34,4453.0,103.7166,103.7253,103.6818,103.7253,4453.0
2016-09-20 13:35:00,119.33,119.4,119.33,119.4,1600.0,103.7166,103.7774,103.7166,103.7774,1600.0
2016-09-20 13:40:00,119.38,119.38,119.36,119.36,1490.0,103.76,103.76,103.7426,103.7426,1490.0
2016-09-20 13:45:00,119.36,119.39,119.34,119.36,2401.0,103.7426,103.7687,103.7253,103.7426,2401.0
2016-09-20 13:50:00,119.37,119.4,119.34,119.39,2460.0,103.7513,103.7774,103.7253,103.7687,2460.0
2016-09-20 13:55:00,119.39,119.51,119.39,119.48,4105.0,103.7687,103.873,103.7687,103.8469,4105.0
2016-09-20 14:00:00,119.46,119.49,119.45,119.48,4952.0,103.8296,103.8556,103.8209,103.8469,4952.0
2016-09-20 14:05:00,119.52,119.53,119.47,119.47,1900.0,103.8817,103.8904,103.8382,103.8382,1900.0
2016-09-20 14:10:00,119.5,119.5,119.47,119.47,2582.0,103.8643,103.8643,103.8382,103.8382,2582.0
2016-09-20 14:15:00,119.48,119.49,119.45,119.48,2996.0,103.8469,103.8556,103.8209,103.8469,2996.0
2016-09-20 14:20:00,119.47,119.5,119.43,119.44,6624.0,103.8382,103.8643,103.8035,103.8122,6624.0
2016-09-20 14:25:00,119.43,119.45,119.38,119.45,3234.0,103.8035,103.8209,103.76,103.8209,3234.0
2016-09-20 14:30:00,119.42,119.51,119.42,119.51,3836.0,103.7948,103.873,103.7948,103.873,3836.0
2016-09-20 14:35:00,119.48,119.51,119.47,119.51,1235.0,103.8469,103.873,103.8382,103.873,1235.0
2016-09-20 14:40:00,119.53,119.54,119.47,119.48,13100.0,103.8904,103.8991,103.8382,103.8469,13100.0
2016-09-20 14:45:00,119.44,119.5,119.44,119.5,5399.0,103.8122,103.8643,103.8122,103.8643,5399.0
2016-09-20 14:50:00,119.48,119.51,119.48,119.5,4239.0,103.8469,103.873,103.8469,103.8643,4239.0
2016-09-20 14:55:00,119.49,119.57,119.49,119.53,8925.0,103.8556,103.9252,103.8556,103.8904,8925.0
2016-09-20 15:00:00,119.54,119.55,119.5,119.51,9632.0,103.8991,103.9078,103.8643,103.873,9632.0
2016-09-20 15:05:00,119.48,119.49,119.48,119.48,833.0,103.8469,103.8556,103.8469,103.8469,833.0
2016-09-20 15:10:00,119.5,119.6,119.49,119.6,6203.0,103.8643,103.9512,103.8556,103.9512,6203.0
2016-09-20 15:15:00,119.61,119.61,119.54,119.57,8232.0,103.9599,103.9599,103.8991,103.9252,8232.0
2016-09-20 15:20:00,119.56,119.57,119.52,119.52,5501.0,103.9165,103.9252,103.8817,103.8817,5501.0
2016-09-20 15:25:00,119.54,119.58,119.53,119.53,9606.0,103.8991,103.9339,103.8904,103.8904,9606.0
2016-09-20 15:30:00,119.55,119.55,119.46,119.47,7778.0,103.9078,103.9078,103.8296,103.8382,7778.0
2016-09-20 15:35:00,119.47,119.51,119.46,119.51,17270.0,103.8382,103.873,103.8296,103.873,17270.0
2016-09-20 15:40:00,119.52,119.52,119.43,119.45,14086.0,103.8817,103.8817,103.8035,103.8209,14086.0
2016-09-20 15:45:00,119.43,119.48,119.42,119.47,8885.0,103.8035,103.8469,103.7948,103.8382,8885.0
2016-09-20 15:50:00,119.48,119.48,119.4,119.41,13494.0,103.8469,103.8469,103.7774,103.7861,13494.0
2016-09-20 15:55:00,119.4,119.43,119.23,119.23,30294.0,103.7774,103.8035,103.6296,103.6296,30294.0
2016-09-21 09:30:00,119.64,119.81,119.48,119.81,9285.0,103.986,104.1338,103.8469,104.1338,9285.0
2016-09-21 09:35:00,119.79,119.81,119.74,119.77,4085.0,104.1164,104.1338,104.0729,104.099,4085.0
2016-09-21 09:40:00,119.79,119.8,119.74,119.74,1427.0,104.1164,104.1251,104.0729,104.0729,1427.0
2016-09-21 09:45:00,119.73,119.76,119.73,119.74,600.0,104.0642,104.0903,104.0642,104.0729,600.0
2016-09-21 09:50:00,119.77,119.88,119.77,119.86,12792.0,104.099,104.1946,104.099,104.1772,12792.0
2016-09-21 09:55:00,119.86,119.88,119.83,119.88,17045.0,104.1772,104.1946,104.1511,104.1946,17045.0
2016-09-21 10:00:00,119.91,119.92,119.86,119.9,7902.0,104.2207,104.2294,104.1772,104.212,7902.0
2016-09-21 10:05:00,119.89,119.95,119.85,119.85,5229.0,104.2033,104.2554,104.1685,104.1685,5229.0
2016-09-21 10:10:00,119.82,119.86,119.82,119.84,1144.0,104.1424,104.1772,104.1424,104.1598,1144.0
2016-09-21 10:15:00,119.87,119.87,119.86,119.87,300.0,104.1859,104.1859,104.1772,104.1859,300.0
2016-09-21 10:20:00,119.87,119.89,119.85,119.85,8286.0,104.1859,104.2033,104.1685,104.1685,8286.0
2016-09-21 10:25:00,119.86,119.88,119.8,119.8,1624.0,104.1772,104.1946,104.1251,104.1251,1624.0
2016-09-21 10:30:00,119.85,119.87,119.78,119.83,45720.0,104.1685,104.1859,104.1077,104.1511,45720.0
2016-09-21 10:35:00,119.84,119.88,119.83,119.87,3094.0,104.1598,104.1946,104.1511,104.1859,3094.0
2016-09-21 10:40:00,119.86,119.91,119.84,119.91,1530.0,104.1772,104.2207,104.1598,104.2207,1530.0
2016-09-21 10:45:00,119.85,119.85,119.76,119.78,1218.0,104.1685,104.1685,104.0903,104.1077,1218.0
2016-09-21 10:50:00,119.78,119.8,119.76,119.77,3950.0,104.1077,104.1251,104.0903,104.099,3950.0
2016-09-21 10:55:00,119.8,119.8,119.66,119.66,7588.0,104.1251,104.1251,104.0034,104.0034,7588.0
2016-09-21 11:00:00,119.68,119.71,119.66,119.71,16884.0,104.0208,104.0468,104.0034,104.0468,16884.0
2016-09-21 11:05:00,119.7,119.7,119.65,119.65,7025.0,104.0381,104.0381,103.9947,103.9947,7025.0
2016-09-21 11:10:00,119.6,119.6,119.56,119.56,2115.0,103.9512,103.9512,103.9165,103.9165,2115.0
2016-09-21 11:15:00,119.61,119.61,119.57,119.57,1165.0,103.9599,103.9599,103.9252,103.9252,1165.0
2016-09-21 11:20:00,119.59,119.64,119.59,119.64,2740.0,103.9425,103.986,103.9425,103.986,2740.0
2016-09-21 11:25:00,119.64,119.65,119.61,119.65,3216.0,103.986,103.9947,103.9599,103.9947,3216.0
2016-09-21 11:30:00,119.67,119.67,119.56,119.57,9789.0,104.0121,104.0121,103.9165,103.9252,9789.0
2016-09-21 11:35:00,119.56,119.63,119.56,119.63,2626.0,103.9165,103.9773,103.9165,103.9773,2626.0
2016-09-21 11:40:00,119.63,119.63,119.54,119.54,10460.0,103.9773,103.9773,103.8991,103.8991,10460.0
2016-09-21 11:45:00,119.56,119.61,119.55,119.59,2400.0,103.9165,103.9599,103.9078,103.9425,2400.0
2016-09-21 11:50:00,119.61,119.61,119.55,119.56,4815.0,103.9599,103.9599,103.9078,103.9165,4815.0
2016-09-21 11:55:00,119.57,119.63,119.57,119.61,4995.0,103.9252,103.9773,103.9252,103.9599,4995.0
2016-09-21 12:00:00,119.6,119.62,119.57,119.61,1935.0,103.9512,103.9686,103.9252,103.9599,1935.0
2016-09-21 12:05:00,119.6,119.62,119.59,119.6,2295.0,103.9512,103.9686,103.9425,103.9512,2295.0
2016-09-21 12:10:00,119.57,119.58,119.51,119.51,1000.0,103.9252,103.9339,103.873,103.873,1000.0
2016-09-21 12:15:00,119.48,119.48,119.3,119.31,9276.0,103.8469,103.8469,103.6905,103.6992,9276.0
2016-09-21 12:20:00,119.3,119.35,119.3,119.31,13835.0,103.6905,103.7339,103.6905,103.6992,13835.0
2016-09-21 12:25:00,119.29,119.32,119.26,119.32,5142.0,103.6818,103.7079,103.6557,103.7079,5142.0
2016-09-21 12:30:00,119.32,119.32,119.26,119.26,2100.0,103.7079,103.7079,103.6557,103.6557,2100.0
2016-09-21 12:35:00,119.23,119.26,119.23,119.23,1250.0,103.6296,103.6557,103.6296,103.6296,1250.0
2016-09-21 12:40:00,119.24,119.27,119.22,119.27,3410.0,103.6383,103.6644,103.621,103.6644,3410.0
2016-09-21 12:45:00,119.29,119.32,119.29,119.3,2513.0,103.6818,103.7079,103.6818,103.6905,2513.0
2016-09-21 12:50:00,119.29,119.39,119.29,119.38,700.0,103.6818,103.7687,103.6818,103.76,700.0
2016-09-21 12:55:00,119.39,119.47,119.38,119.47,1600.0,103.7687,103.8382,103.76,103.8382,1600.0
2016-09-21 13:00:00,119.48,119.55,119.48,119.54,7850.0,103.8469,103.9078,103.8469,103.8991,7850.0
2016-09-21 13:05:00,119.47,119.49,119.45,119.48,3074.0,103.8382,103.8556,103.8209,103.8469,3074.0
2016-09-21 13:10:00,119.47,119.47,119.45,119.45,800.0,103.8382,103.8382,103.8209,103.8209,800.0
2016-09-21 13:15:00,119.44,119.44,119.39,119.4,2842.0,103.8122,103.8122,103.7687,103.7774,2842.0
2016-09-21 13:20:00,119.41,119.42,119.33,119.36,9213.0,103.7861,103.7948,103.7166,103.7426,9213.0
2016-09-21 13:25:00,119.34,119.37,119.33,119.36,4011.0,103.7253,103.7513,103.7166,103.7426,4011.0
2016-09-21 13:30:00,119.36,119.4,119.35,119.39,9280.0,103.7426,103.7774,103.7339,103.7687,9280.0
2016-09-21 13:35:00,119.41,119.41,119.35,119.35,2000.0,103.7861,103.7861,103.7339,103.7339,2000.0
2016-09-21 13:40:00,119.33,119.38,119.33,119.38,1401.0,103.7166,103.76,103.7166,103.76,1401.0
2016-09-21 13:45:00,119.37,119.48,119.37,119.43,6728.0,103.7513,103.8469,103.7513,103.8035,6728.0
2016-09-21 13:50:00,119.4,119.42,119.38,119.39,3301.0,103.7774,103.7948,103.76,103.7687,3301.0
2016-09-21 13:55:00,119.39,119.51,119.39,119.45,3150.0,103.7687,103.873,103.7687,103.8209,3150.0
2016-09-21 14:00:00,119.46,119.8,119.33,119.67,29439.0,103.8296,104.1251,103.7166,104.0121,29439.0
2016-09-21 14:05:00,119.65,119.86,119.65,119.78,33900.0,103.9947,104.1772,103.9947,104.1077,33900.0
2016-09-21 14:10:00,119.82,120.04,119.81,119.87,24730.0,104.1424,104.3337,104.1338,104.1859,24730.0
2016-09-21 14:15:00,119.88,119.98,119.76,119.81,20208.0,104.1946,104.2815,104.0903,104.1338,20208.0
2016-09-21 14:20:00,119.77,119.86,119.64,119.64,28323.0,104.099,104.1772,103.986,103.986,28323.0
2016-09-21 14:25:00,119.61,119.66,119.47,119.53,5483.0,103.9599,104.0034,103.8382,103.8904,5483.0
2016-09-21 14:30:00,119.56,119.62,119.51,119.59,4530.0,103.9165,103.9686,103.873,103.9425,4530.0
2016-09-21 14:35:00,119.58,119.84,119.58,119.78,11041.0,103.9339,104.1598,103.9339,104.1077,11041.0
2016-09-21 14:40:00,119.75,119.9,119.73,119.84,6804.0,104.0816,104.212,104.0642,104.1598,6804.0
2016-09-21 14:45:00,119.83,119.93,119.75,119.8,8577.0,104.1511,104.2381,104.0816,104.1251,8577.0
2016-09-21 14:50:00,119.81,119.84,119.77,119.81,3818.0,104.1338,104.1598,104.099,104.1338,3818.0
2016-09-21 14:55:00,119.83,120.08,119.81,120.03,18940.0,104.1511,104.3684,104.1338,104.325,18940.0
2016-09-21 15:00:00,120.06,120.1,119.95,120.07,13412.0,104.351,104.3858,104.2554,104.3597,13412.0
2016-09-21 15:05:00,120.1,120.19,120.1,120.13,19460.0,104.3858,104.464,104.3858,104.4119,19460.0
2016-09-21 15:10:00,120.15,120.26,120.14,120.26,10248.0,104.4293,104.5249,104.4206,104.5249,10248.0
2016-09-21 15:15:00,120.28,120.37,120.27,120.27,4966.0,104.5423,104.6205,104.5336,104.5336,4966.0
2016-09-21 15:20:00,120.26,120.37,120.26,120.29,7650.0,104.5249,104.6205,104.5249,104.551,7650.0
2016-09-21 15:25:00,120.31,120.35,120.28,120.3,7865.0,104.5683,104.6031,104.5423,104.5596,7865.0
2016-09-21 15:30:00,120.3,120.46,120.3,120.43,5461.0,104.5596,104.6987,104.5596,104.6726,5461.0
2016-09-21 15:35:00,120.47,120.49,120.41,120.47,6098.0,104.7074,104.7248,104.6553,104.7074,6098.0
2016-09-21 15:40:00,120.46,120.58,120.46,120.58,9593.0,104.6987,104.803,104.6987,104.803,9593.0
2016-09-21 15:45:00,120.61,120.66,120.61,120.62,4037.0,104.8291,104.8725,104.8291,104.8378,4037.0
2016-09-21 15:50:00,120.64,120.65,120.57,120.58,13023.0,104.8552,104.8638,104.7943,104.803,13023.0
2016-09-21 15:55:00,120.55,120.6,120.51,120.55,24533.0,104.7769,104.8204,104.7422,104.7769,24533.0
2016-09-22 09:30:00,121.17,121.37,121.17,121.35,5887.0,105.3158,105.4896,105.3158,105.4723,5887.0
2016-09-22 09:35:00,121.46,121.46,121.36,121.37,4186.0,105.5679,105.5679,105.481,105.4896,4186.0
2016-09-22 09:40:00,121.35,121.36,121.31,121.34,10213.0,105.4723,105.481,105.4375,105.4636,10213.0
2016-09-22 09:45:00,121.36,121.43,121.35,121.41,4496.0,105.481,105.5418,105.4723,105.5244,4496.0
2016-09-22 09:50:00,121.39,121.43,121.36,121.42,2875.0,105.507,105.5418,105.481,105.5331,2875.0
2016-09-22 09:55:00,121.45,121.45,121.37,121.39,4056.0,105.5592,105.5592,105.4896,105.507,4056.0
2016-09-22 10:00:00,121.37,121.41,121.35,121.35,4073.0,105.4896,105.5244,105.4723,105.4723,4073.0
2016-09-22 10:05:00,121.36,121.36,121.31,121.31,2100.0,105.481,105.481,105.4375,105.4375,2100.0
2016-09-22 10:10:00,121.24,121.3,121.24,121.3,1569.0,105.3767,105.4288,105.3767,105.4288,1569.0
2016-09-22 10:15:00,121.29,121.31,121.28,121.31,1117.0,105.4201,105.4375,105.4114,105.4375,1117.0
2016-09-22 10:20:00,121.3,121.33,121.27,121.33,18688.0,105.4288,105.4549,105.4027,105.4549,18688.0
2016-09-22 10:25:00,121.37,121.4,121.37,121.4,1800.0,105.4896,105.5157,105.4896,105.5157,1800.0
2016-09-22 10:30:00,121.45,121.52,121.44,121.52,5000.0,105.5592,105.62,105.5505,105.62,5000.0
2016-09-22 10:35:00,121.51,121.51,121.43,121.45,1900.0,105.6113,105.6113,105.5418,105.5592,1900.0
2016-09-22 10:40:00,121.45,121.45,121.41,121.41,5428.0,105.5592,105.5592,105.5244,105.5244,5428.0
2016-09-22 10:45:00,121.42,121.44,121.41,121.42,988.0,105.5331,105.5505,105.5244,105.5331,988.0
2016-09-22 10:50:00,121.42,121.43,121.36,121.36,1024.0,105.5331,105.5418,105.481,105.481,1024.0
2016-09-22 10:55:00,121.35,121.39,121.34,121.34,574.0,105.4723,105.507,105.4636,105.4636,574.0
2016-09-22 11:00:00,121.32,121.35,121.28,121.29,24332.0,105.4462,105.4723,105.4114,105.4201,24332.0
2016-09-22 11:05:00,121.3,121.31,121.26,121.26,10422.0,105.4288,105.4375,105.394,105.394,10422.0
2016-09-22 11:10:00,121.26,121.26,121.2,121.2,3660.0,105.394,105.394,105.3419,105.3419,3660.0
2016-09-22 11:15:00,121.23,121.25,121.21,121.25,2625.0,105.368,105.3853,105.3506,105.3853,2625.0
2016-09-22 11:20:00,121.26,121.26,121.22,121.23,5335.0,105.394,105.394,105.3593,105.368,5335.0
2016-09-22 11:25:00,121.23,121.24,121.17,121.2,6182.0,105.368,105.3767,105.3158,105.3419,6182.0
2016-09-22 11:30:00,121.2,121.27,121.19,121.27,2762.0,105.3419,105.4027,105.3332,105.4027,2762.0
2016-09-22 11:35:00,121.29,121.29,121.25,121.27,12835.0,105.4201,105.4201,105.3853,105.4027,12835.0
2016-09-22 11:40:00,121.26,121.26,121.23,121.26,1460.0,105.394,105.394,105.368,105.394,1460.0
2016-09-22 11:45:00,121.25,121.27,121.25,121.25,800.0,105.3853,105.4027,105.3853,105.3853,800.0
2016-09-22 11:50:00,121.2,121.23,121.19,121.2,4200.0,105.3419,105.368,105.3332,105.3419,4200.0
2016-09-22 11:55:00,121.19,121.22,121.18,121.22,1495.0,105.3332,105.3593,105.3245,105.3593,1495.0
2016-09-22 12:00:00,121.23,121.31,121.22,121.31,1906.0,105.368,105.4375,105.3593,105.4375,1906.0
2016-09-22 12:05:00,121.29,121.29,121.27,121.27,1000.0,105.4201,105.4201,105.4027,105.4027,1000.0
2016-09-22 12:10:00,121.2,121.25,121.2,121.25,500.0,105.3419,105.3853,105.3419,105.3853,500.0
2016-09-22 12:15:00,121.25,121.25,121.24,121.24,400.0,105.3853,105.3853,105.3767,105.3767,400.0
2016-09-22 12:20:00,121.23,121.23,121.19,121.23,822.0,105.368,105.368,105.3332,105.368,822.0
2016-09-22 12:25:00,121.22,121.31,121.22,121.3,900.0,105.3593,105.4375,105.3593,105.4288,900.0
2016-09-22 12:30:00,121.31,121.33,121.31,121.31,1600.0,105.4375,105.4549,105.4375,105.4375,1600.0
2016-09-22 12:35:00,121.29,121.29,121.27,121.29,1200.0,105.4201,105.4201,105.4027,105.4201,1200.0
2016-09-22 12:40:00,121.29,121.29,121.27,121.28,600.0,105.4201,105.4201,105.4027,105.4114,600.0
2016-09-22 12:45:00,121.3,121.35,121.3,121.34,4897.0,105.4288,105.4723,105.4288,105.4636,4897.0
2016-09-22 12:50:00,121.33,121.36,121.33,121.36,15136.0,105.4549,105.481,105.4549,105.481,15136.0
2016-09-22 12:55:00,121.36,121.36,121.31,121.35,2280.0,105.481,105.481,105.4375,105.4723,2280.0
2016-09-22 13:00:00,121.36,121.42,121.36,121.42,1874.0,105.481,105.5331,105.481,105.5331,1874.0
2016-09-22 13:05:00,121.45,121.47,121.44,121.46,296232.0,105.5592,105.5766,105.5505,105.5679,296232.0
2016-09-22 13:10:00,121.47,121.49,121.47,121.47,31153.0,105.5766,105.5939,105.5766,105.5766,31153.0
2016-09-22 13:15:00,121.48,121.49,121.46,121.47,1204.0,105.5853,105.5939,105.5679,105.5766,1204.0
2016-09-22 13:20:00,121.44,121.47,121.44,121.47,1200.0,105.5505,105.5766,105.5505,105.5766,1200.0
2016-09-22 13:25:00,121.46,121.47,121.41,121.41,1200.0,105.5679,105.5766,105.5244,105.5244,1200.0
2016-09-22 13:30:00,121.42,121.46,121.42,121.46,4938.0,105.5331,105.5679,105.5331,105.5679,4938.0
2016-09-22 13:35:00,121.46,121.51,121.46,121.51,2039.0,105.5679,105.6113,105.5679,105.6113,2039.0
2016-09-22 13:40:00,121.5,121.5,121.45,121.45,2590.0,105.6026,105.6026,105.5592,105.5592,2590.0
2016-09-22 13:45:00,121.45,121.45,121.38,121.41,7600.0,105.5592,105.5592,105.4983,105.5244,7600.0
2016-09-22 13:50:00,121.42,121.42,121.38,121.41,4444.0,105.5331,105.5331,105.4983,105.5244,4444.0
2016-09-22 13:55:00,121.41,121.41,121.39,121.41,1100.0,105.5244,105.5244,105.507,105.5244,1100.0
2016-09-22 14:00:00,121.41,121.44,121.41,121.44,2800.0,105.5244,105.5505,105.5244,105.5505,2800.0
2016-09-22 14:05:00,121.45,121.47,121.43,121.45,4177.0,105.5592,105.5766,105.5418,105.5592,4177.0
2016-09-22 14:10:00,121.44,121.45,121.15,121.15,12638.0,105.5505,105.5592,105.2984,105.2984,12638.0
2016-09-22 14:15:00,121.17,121.22,121.16,121.17,10433.0,105.3158,105.3593,105.3071,105.3158,10433.0
2016-09-22 14:20:00,121.18,121.21,121.12,121.16,8159.0,105.3245,105.3506,105.2724,105.3071,8159.0
2016-09-22 14:25:00,121.18,121.24,121.16,121.21,1433.0,105.3245,105.3767,105.3071,105.3506,1433.0
2016-09-22 14:30:00,121.21,121.24,121.14,121.14,4091.0,105.3506,105.3767,105.2897,105.2897,4091.0
2016-09-22 14:35:00,121.14,121.24,121.13,121.24,6300.0,105.2897,105.3767,105.281,105.3767,6300.0
2016-09-22 14:40:00,121.25,121.29,121.24,121.25,2323.0,105.3853,105.4201,105.3767,105.3853,2323.0
2016-09-22 14:45:00,121.26,121.29,121.26,121.29,2485.0,105.394,105.4201,105.394,105.4201,2485.0
2016-09-22 14:50:00,121.28,121.41,121.26,121.41,4830.0,105.4114,105.5244,105.394,105.5244,4830.0
2016-09-22 14:55:00,121.41,121.43,121.38,121.43,2981.0,105.5244,105.5418,105.4983,105.5418,2981.0
2016-09-22 15:00:00,121.42,121.47,121.41,121.43,6383.0,105.5331,105.5766,105.5244,105.5418,6383.0
2016-09-22 15:05:00,121.43,121.44,121.39,121.39,1375.0,105.5418,105.5505,105.507,105.507,1375.0
2016-09-22 15:10:00,121.38,121.41,121.37,121.39,2560.0,105.4983,105.5244,105.4896,105.507,2560.0
2016-09-22 15:15:00,121.4,121.4,121.37,121.38,1871.0,105.5157,105.5157,105.4896,105.4983,1871.0
2016-09-22 15:20:00,121.37,121.42,121.35,121.38,3550.0,105.4896,105.5331,105.4723,105.4983,3550.0
2016-09-22 15:25:00,121.39,121.4,121.38,121.4,1931.0,105.507,105.5157,105.4983,105.5157,1931.0
2016-09-22 15:30:00,121.4,121.46,121.39,121.46,4543.0,105.5157,105.5679,105.507,105.5679,4543.0
2016-09-22 15:35:00,121.46,121.53,121.46,121.51,3300.0,105.5679,105.6287,105.5679,105.6113,3300.0
2016-09-22 15:40:00,121.49,121.49,121.44,121.48,8699.0,105.5939,105.5939,105.5505,105.5853,8699.0
2016-09-22 15:45:00,121.48,121.49,121.4,121.42,6673.0,105.5853,105.5939,105.5157,105.5331,6673.0
2016-09-22 15:50:00,121.43,121.43,121.36,121.43,9400.0,105.5418,105.5418,105.481,105.5418,9400.0
2016-09-22 15:55:00,121.42,121.46,121.36,121.38,21852.0,105.5331,105.5679,105.481,105.4983,21852.0
2016-09-23 09:30:00,121.07,121.18,121.03,121.18,21087.0,105.2289,105.3245,105.1941,105.3245,21087.0
2016-09-23 09:35:00,121.24,121.24,121.16,121.18,4250.0,105.3767,105.3767,105.3071,105.3245,4250.0
2016-09-23 09:40:00,121.18,121.18,121.1,121.13,13022.0,105.3245,105.3245,105.255,105.281,13022.0
2016-09-23 09:45:00,121.04,121.04,121.02,121.03,2898.0,105.2028,105.2028,105.1854,105.1941,2898.0
2016-09-23 09:50:00,121.02,121.03,120.98,121.01,1499.0,105.1854,105.1941,105.1507,105.1767,1499.0
2016-09-23 09:55:00,121.05,121.08,121.05,121.06,1130.0,105.2115,105.2376,105.2115,105.2202,1130.0
2016-09-23 10:00:00,121.01,121.07,121.01,121.07,200.0,105.1767,105.2289,105.1767,105.2289,200.0
2016-09-23 10:05:00,121.08,121.08,121.02,121.04,2500.0,105.2376,105.2376,105.1854,105.2028,2500.0
2016-09-23 10:10:00,121.03,121.05,121.0,121.05,1639.0,105.1941,105.2115,105.1681,105.2115,1639.0
2016-09-23 10:15:00,121.1,121.13,121.04,121.04,1900.0,105.255,105.281,105.2028,105.2028,1900.0
2016-09-23 10:20:00,121.04,121.14,121.04,121.14,2300.0,105.2028,105.2897,105.2028,105.2897,2300.0
2016-09-23 10:25:00,121.14,121.14,121.1,121.1,2400.0,105.2897,105.2897,105.255,105.255,2400.0
2016-09-23 10:30:00,121.11,121.14,121.06,121.06,1500.0,105.2637,105.2897,105.2202,105.2202,1500.0
2016-09-23 10:35:00,121.09,121.09,121.04,121.06,1186.0,105.2463,105.2463,105.2028,105.2202,1186.0
2016-09-23 10:40:00,121.12,121.14,121.12,121.13,1421.0,105.2724,105.2897,105.2724,105.281,1421.0
2016-09-23 10:45:00,121.17,121.18,121.16,121.16,4079.0,105.3158,105.3245,105.3071,105.3071,4079.0
2016-09-23 10:50:00,121.13,121.15,121.12,121.14,654.0,105.281,105.2984,105.2724,105.2897,654.0
2016-09-23 10:55:00,121.13,121.16,121.11,121.13,1100.0,105.281,105.3071,105.2637,105.281,1100.0
2016-09-23 11:00:00,121.11,121.13,121.1,121.11,3793.0,105.2637,105.281,105.255,105.2637,3793.0
2016-09-23 11:05:00,121.16,121.19,121.13,121.13,1937.0,105.3071,105.3332,105.281,105.281,1937.0
2016-09-23 11:10:00,121.12,121.14,121.11,121.14,7908.0,105.2724,105.2897,105.2637,105.2897,7908.0
2016-09-23 11:15:00,121.12,121.14,121.08,121.13,12552.0,105.2724,105.2897,105.2376,105.281,12552.0
2016-09-23 11:20:00,121.09,121.09,121.05,121.08,4345.0,105.2463,105.2463,105.2115,105.2376,4345.0
2016-09-23 11:25:00,121.07,121.11,121.07,121.11,5339.0,105.2289,105.2637,105.2289,105.2637,5339.0
2016-09-23 11:30:00,121.11,121.16,121.11,121.14,1800.0,105.2637,105.3071,105.2637,105.2897,1800.0
2016-09-23 11:35:00,121.14,121.17,121.14,121.17,500.0,105.2897,105.3158,105.2897,105.3158,500.0
2016-09-23 11:40:00,121.15,121.16,121.15,121.16,600.0,105.2984,105.3071,105.2984,105.3071,600.0
2016-09-23 11:45:00,121.17,121.18,121.08,121.09,3999.0,105.3158,105.3245,105.2376,105.2463,3999.0
2016-09-23 11:50:00,121.09,121.09,121.02,121.05,2800.0,105.2463,105.2463,105.1854,105.2115,2800.0
2016-09-23 11:55:00,121.05,121.06,120.98,120.99,6476.0,105.2115,105.2202,105.1507,105.1594,6476.0
2016-09-23 12:00:00,120.99,121.01,120.98,121.01,1197.0,105.1594,105.1767,105.1507,105.1767,1197.0
2016-09-23 12:05:00,121.02,121.03,120.98,120.98,1994.0,105.1854,105.1941,105.1507,105.1507,1994.0
2016-09-23 12:10:00,121.04,121.04,121.0,121.0,2981.0,105.2028,105.2028,105.1681,105.1681,2981.0
2016-09-23 12:15:00,121.0,121.03,120.99,121.01,1500.0,105.1681,105.1941,105.1594,105.1767,1500.0
2016-09-23 12:20:00,121.01,121.02,121.01,121.01,831.0,105.1767,105.1854,105.1767,105.1767,831.0
2016-09-23 12:25:00,121.03,121.08,121.03,121.08,46634.0,105.1941,105.2376,105.1941,105.2376,46634.0
2016-09-23 12:30:00,121.07,121.08,121.06,121.07,24224.0,105.2289,105.2376,105.2202,105.2289,24224.0
2016-09-23 12:35:00,121.06,121.06,121.0,121.02,1400.0,105.2202,105.2202,105.1681,105.1854,1400.0
2016-09-23 12:40:00,121.03,121.04,121.03,121.03,1731.0,105.1941,105.2028,105.1941,105.1941,1731.0
2016-09-23 12:45:00,121.02,121.02,120.97,120.97,1075.0,105.1854,105.1854,105.142,105.142,1075.0
2016-09-23 12:50:00,120.98,121.03,120.98,121.03,1615.0,105.1507,105.1941,105.1507,105.1941,1615.0
2016-09-23 12:55:00,121.03,121.03,121.0,121.02,1200.0,105.1941,105.1941,105.1681,105.1854,1200.0
2016-09-23 13:00:00,121.01,121.01,120.94,120.99,3415.0,105.1767,105.1767,105.1159,105.1594,3415.0
2016-09-23 13:05:00,120.96,120.97,120.92,120.93,960.0,105.1333,105.142,105.0985,105.1072,960.0
2016-09-23 13:10:00,120.95,120.95,120.87,120.89,1450.0,105.1246,105.1246,105.0551,105.0724,1450.0
2016-09-23 13:15:00,120.91,120.91,120.87,120.89,1500.0,105.0898,105.0898,105.0551,105.0724,1500.0
2016-09-23 13:20:00,120.89,120.94,120.89,120.89,4000.0,105.0724,105.1159,105.0724,105.0724,4000.0
2016-09-23 13:25:00,120.89,120.94,120.89,120.93,680.0,105.0724,105.1159,105.0724,105.1072,680.0
2016-09-23 13:30:00,120.94,120.94,120.92,120.92,600.0,105.1159,105.1159,105.0985,105.0985,600.0
2016-09-23 13:35:00,120.91,120.91,120.88,120.88,3658.0,105.0898,105.0898,105.0638,105.0638,3658.0
2016-09-23 13:40:00,120.87,120.88,120.85,120.87,1800.0,105.0551,105.0638,105.0377,105.0551,1800.0
2016-09-23 13:45:00,120.86,120.86,120.8,120.8,4330.0,105.0464,105.0464,104.9942,104.9942,4330.0
2016-09-23 13:50:00,120.76,120.77,120.72,120.77,379660.0,104.9595,104.9681,104.9247,104.9681,379660.0
2016-09-23 13:55:00,120.75,120.78,120.69,120.71,58667.0,104.9508,104.9768,104.8986,104.916,58667.0
2016-09-23 14:00:00,120.71,120.77,120.7,120.76,42724.0,104.916,104.9681,104.9073,104.9595,42724.0
2016-09-23 14:05:00,120.76,120.84,120.76,120.8,33706.0,104.9595,105.029,104.9595,104.9942,33706.0
2016-09-23 14:10:00,120.78,120.82,120.76,120.82,65500.0,104.9768,105.0116,104.9595,105.0116,65500.0
2016-09-23 14:15:00,120.8,120.84,120.8,120.83,1824.0,104.9942,105.029,104.9942,105.0203,1824.0
2016-09-23 14:20:00,120.81,120.82,120.78,120.81,57091.0,105.0029,105.0116,104.9768,105.0029,57091.0
2016-09-23 14:25:00,120.81,120.86,120.8,120.85,1799.0,105.0029,105.0464,104.9942,105.0377,1799.0
2016-09-23 14:30:00,120.82,120.89,120.8,120.87,7276.0,105.0116,105.0724,104.9942,105.0551,7276.0
2016-09-23 14:35:00,120.85,120.87,120.84,120.84,21870.0,105.0377,105.0551,105.029,105.029,21870.0
2016-09-23 14:40:00,120.83,120.84,120.81,120.82,3262.0,105.0203,105.029,105.0029,105.0116,3262.0
2016-09-23 14:45:00,120.82,120.86,120.82,120.86,6618.0,105.0116,105.0464,105.0116,105.0464,6618.0
2016-09-23 14:50:00,120.85,120.9,120.84,120.9,2563.0,105.0377,105.0811,105.029,105.0811,2563.0
2016-09-23 14:55:00,120.9,120.91,120.89,120.9,30950.0,105.0811,105.0898,105.0724,105.0811,30950.0
2016-09-23 15:00:00,120.89,120.91,120.88,120.89,7410.0,105.0724,105.0898,105.0638,105.0724,7410.0
2016-09-23 15:05:00,120.88,120.99,120.88,120.93,35407.0,105.0638,105.1594,105.0638,105.1072,35407.0
2016-09-23 15:10:00,120.94,120.94,120.9,120.91,44393.0,105.1159,105.1159,105.0811,105.0898,44393.0
2016-09-23 15:15:00,120.91,120.92,120.85,120.87,12154.0,105.0898,105.0985,105.0377,105.0551,12154.0
2016-09-23 15:20:00,120.84,120.85,120.83,120.85,4250.0,105.029,105.0377,105.0203,105.0377,4250.0
2016-09-23 15:25:00,120.86,120.94,120.85,120.94,3669.0,105.0464,105.1159,105.0377,105.1159,3669.0
2016-09-23 15:30:00,120.96,121.05,120.96,121.01,12838.0,105.1333,105.2115,105.1333,105.1767,12838.0
2016-09-23 15:35:00,120.99,120.99,120.85,120.86,11564.0,105.1594,105.1594,105.0377,105.0464,11564.0
2016-09-23 15:40:00,120.84,120.86,120.82,120.83,10943.0,105.029,105.0464,105.0116,105.0203,10943.0
2016-09-23 15:45:00,120.83,120.84,120.77,120.8,7034.0,105.0203,105.029,104.9681,104.9942,7034.0
2016-09-23 15:50:00,120.79,120.9,120.79,120.9,4028.0,104.9855,105.0811,104.9855,105.0811,4028.0
2016-09-23 15:55:00,120.89,120.89,120.72,120.73,18978.0,105.0724,105.0724,104.9247,104.9334,18978.0
2016-09-26 09:30:00,119.79,119.79,119.58,119.66,35557.0,104.5203,104.5203,104.3371,104.4069,35557.0
2016-09-26 09:35:00,119.63,119.64,119.47,119.49,6850.0,104.3807,104.3894,104.2411,104.2586,6850.0
2016-09-26 09:40:00,119.48,119.51,119.48,119.49,1816.0,104.2498,104.276,104.2498,104.2586,1816.0
2016-09-26 09:45:00,119.45,119.54,119.43,119.53,7100.0,104.2237,104.3022,104.2062,104.2935,7100.0
2016-09-26 09:50:00,119.56,119.58,119.53,119.54,2154.0,104.3196,104.3371,104.2935,104.3022,2154.0
2016-09-26 09:55:00,119.55,119.55,119.49,119.49,800.0,104.3109,104.3109,104.2586,104.2586,800.0
2016-09-26 10:00:00,119.53,119.56,119.47,119.56,9645.0,104.2935,104.3196,104.2411,104.3196,9645.0
2016-09-26 10:05:00,119.54,119.64,119.53,119.6,4327.0,104.3022,104.3894,104.2935,104.3545,4327.0
2016-09-26 10:10:00,119.63,119.78,119.63,119.77,2120.0,104.3807,104.5116,104.3807,104.5029,2120.0
2016-09-26 10:15:00,119.78,119.78,119.73,119.73,1274.0,104.5116,104.5116,104.468,104.468,1274.0
2016-09-26 10:20:00,119.71,119.71,119.68,119.68,2500.0,104.4505,104.4505,104.4243,104.4243,2500.0
2016-09-26 10:25:00,119.68,119.69,119.64,119.66,900.0,104.4243,104.4331,104.3894,104.4069,900.0
2016-09-26 10:30:00,119.67,119.73,119.67,119.73,2149.0,104.4156,104.468,104.4156,104.468,2149.0
2016-09-26 10:35:00,119.73,119.86,119.73,119.79,6375.0,104.468,104.5814,104.468,104.5203,6375.0
2016-09-26 10:40:00,119.73,119.77,119.72,119.75,2505.0,104.468,104.5029,104.4592,104.4854,2505.0
2016-09-26 10:45:00,119.75,119.75,119.69,119.72,3200.0,104.4854,104.4854,104.4331,104.4592,3200.0
2016-09-26 10:50:00,119.73,119.77,119.7,119.71,3762.0,104.468,104.5029,104.4418,104.4505,3762.0
2016-09-26 10:55:00,119.73,119.76,119.69,119.69,4257.0,104.468,104.4941,104.4331,104.4331,4257.0
2016-09-26 11:00:00,119.71,119.71,119.58,119.59,6346.0,104.4505,104.4505,104.3371,104.3458,6346.0
2016-09-26 11:05:00,119.61,119.66,119.61,119.65,2100.0,104.3633,104.4069,104.3633,104.3982,2100.0
2016-09-26 11:10:00,119.66,119.67,119.54,119.54,20695.0,104.4069,104.4156,104.3022,104.3022,20695.0
2016-09-26 11:15:00,119.54,119.59,119.54,119.58,6860.0,104.3022,104.3458,104.3022,104.3371,6860.0
2016-09-26 11:20:00,119.61,119.63,119.5,119.5,10200.0,104.3633,104.3807,104.2673,104.2673,10200.0
2016-09-26 11:25:00,119.52,119.53,119.44,119.47,65303.0,104.2847,104.2935,104.2149,104.2411,65303.0
2016-09-26 11:30:00,119.5,119.5,119.37,119.45,11085.0,104.2673,104.2673,104.1538,104.2237,11085.0
2016-09-26 11:35:00,119.46,119.52,119.46,119.52,4184.0,104.2324,104.2847,104.2324,104.2847,4184.0
2016-09-26 11:40:00,119.54,119.54,119.49,119.5,4139.0,104.3022,104.3022,104.2586,104.2673,4139.0
2016-09-26 11:45:00,119.5,119.54,119.48,119.48,3530.0,104.2673,104.3022,104.2498,104.2498,3530.0
2016-09-26 11:50:00,119.47,119.48,119.4,119.42,5137.0,104.2411,104.2498,104.18,104.1975,5137.0
2016-09-26 11:55:00,119.46,119.48,119.45,119.48,800.0,104.2324,104.2498,104.2237,104.2498,800.0
2016-09-26 12:00:00,119.47,119.51,119.45,119.45,1154.0,104.2411,104.276,104.2237,104.2237,1154.0
2016-09-26 12:05:00,119.45,119.51,119.45,119.51,1856.0,104.2237,104.276,104.2237,104.276,1856.0
2016-09-26 12:10:00,119.46,119.55,119.46,119.53,1200.0,104.2324,104.3109,104.2324,104.2935,1200.0
2016-09-26 12:15:00,119.54,119.58,119.52,119.52,1600.0,104.3022,104.3371,104.2847,104.2847,1600.0
2016-09-26 12:20:00,119.52,119.58,119.51,119.58,3250.0,104.2847,104.3371,104.276,104.3371,3250.0
2016-09-26 12:25:00,119.55,119.55,119.5,119.55,800.0,104.3109,104.3109,104.2673,104.3109,800.0
2016-09-26 12:30:00,119.55,119.56,119.55,119.56,200.0,104.3109,104.3196,104.3109,104.3196,200.0
2016-09-26 12:35:00,119.58,119.58,119.53,119.54,600.0,104.3371,104.3371,104.2935,104.3022,600.0
2016-09-26 12:40:00,119.49,119.52,119.44,119.52,3137.0,104.2586,104.2847,104.2149,104.2847,3137.0
2016-09-26 12:45:00,119.54,119.59,119.53,119.56,3524.0,104.3022,104.3458,104.2935,104.3196,3524.0
2016-09-26 12:50:00,119.55,119.6,119.55,119.58,2245.0,104.3109,104.3545,104.3109,104.3371,2245.0
2016-09-26 12:55:00,119.59,119.64,119.55,119.59,3500.0,104.3458,104.3894,104.3109,104.3458,3500.0
2016-09-26 13:00:00,119.56,119.57,119.55,119.56,1814.0,104.3196,104.3284,104.3109,104.3196,1814.0
2016-09-26 13:05:00,119.52,119.52,119.46,119.48,1803.0,104.2847,104.2847,104.2324,104.2498,1803.0
2016-09-26 13:10:00,119.45,119.49,119.44,119.49,2475.0,104.2237,104.2586,104.2149,104.2586,2475.0
2016-09-26 13:15:00,119.47,119.48,119.47,119.47,34902.0,104.2411,104.2498,104.2411,104.2411,34902.0
2016-09-26 13:20:00,119.45,119.47,119.41,119.41,1114.0,104.2237,104.2411,104.1888,104.1888,1114.0
2016-09-26 13:25:00,119.39,119.42,119.36,119.36,46941.0,104.1713,104.1975,104.1451,104.1451,46941.0
2016-09-26 13:30:00,119.37,119.41,119.35,119.41,3418.0,104.1538,104.1888,104.1364,104.1888,3418.0
2016-09-26 13:35:00,119.4,119.4,119.27,119.27,5611.0,104.18,104.18,104.0666,104.0666,5611.0
2016-09-26 13:40:00,119.33,119.33,119.27,119.28,3575.0,104.1189,104.1189,104.0666,104.0753,3575.0
2016-09-26 13:45:00,119.27,119.34,119.27,119.34,2861.0,104.0666,104.1277,104.0666,104.1277,2861.0
2016-09-26 13:50:00,119.32,119.39,119.32,119.39,1967.0,104.1102,104.1713,104.1102,104.1713,1967.0
2016-09-26 13:55:00,119.37,119.38,119.35,119.36,1746.0,104.1538,104.1626,104.1364,104.1451,1746.0
2016-09-26 14:00:00,119.37,119.43,119.36,119.41,1488.0,104.1538,104.2062,104.1451,104.1888,1488.0
2016-09-26 14:05:00,119.41,119.43,119.38,119.4,1922.0,104.1888,104.2062,104.1626,104.18,1922.0
2016-09-26 14:10:00,119.4,119.4,119.36,119.39,1044.0,104.18,104.18,104.1451,104.1713,1044.0
2016-09-26 14:15:00,119.38,119.48,119.37,119.47,3703.0,104.1626,104.2498,104.1538,104.2411,3703.0
2016-09-26 14:20:00,119.42,119.42,119.42,119.42,100.0,104.1975,104.1975,104.1975,104.1975,100.0
2016-09-26 14:25:00,119.48,119.48,119.41,119.44,2208.0,104.2498,104.2498,104.1888,104.2149,2208.0
2016-09-26 14:30:00,119.44,119.45,119.42,119.42,2217.0,104.2149,104.2237,104.1975,104.1975,2217.0
2016-09-26 14:35:00,119.39,119.39,119.29,119.31,1516.0,104.1713,104.1713,104.084,104.1015,1516.0
2016-09-26 14:40:00,119.31,119.31,119.28,119.3,3861.0,104.1015,104.1015,104.0753,104.0928,3861.0
2016-09-26 14:45:00,119.31,119.34,119.29,119.34,3642.0,104.1015,104.1277,104.084,104.1277,3642.0
2016-09-26 14:50:00,119.36,119.37,119.35,119.35,8730.0,104.1451,104.1538,104.1364,104.1364,8730.0
2016-09-26 14:55:00,119.37,119.39,119.34,119.34,2581.0,104.1538,104.1713,104.1277,104.1277,2581.0
2016-09-26 15:00:00,119.36,119.37,119.3,119.31,3203.0,104.1451,104.1538,104.0928,104.1015,3203.0
2016-09-26 15:05:00,119.31,119.45,119.31,119.43,5764.0,104.1015,104.2237,104.1015,104.2062,5764.0
2016-09-26 15:10:00,119.38,119.41,119.37,119.38,21863.0,104.1626,104.1888,104.1538,104.1626,21863.0
2016-09-26 15:15:00,119.38,119.42,119.33,119.34,1900.0,104.1626,104.1975,104.1189,104.1277,1900.0
2016-09-26 15:20:00,119.33,119.37,119.33,119.34,620.0,104.1189,104.1538,104.1189,104.1277,620.0
2016-09-26 15:25:00,119.41,119.43,119.41,119.43,2655.0,104.1888,104.2062,104.1888,104.2062,2655.0
2016-09-26 15:30:00,119.44,119.48,119.43,119.43,5524.0,104.2149,104.2498,104.2062,104.2062,5524.0
2016-09-26 15:35:00,119.45,119.45,119.33,119.38,4400.0,104.2237,104.2237,104.1189,104.1626,4400.0
2016-09-26 15:40:00,119.38,119.4,119.29,119.32,5622.0,104.1626,104.18,104.084,104.1102,5622.0
2016-09-26 15:45:00,119.28,119.36,119.28,119.36,6392.0,104.0753,104.1451,104.0753,104.1451,6392.0
2016-09-26 15:50:00,119.35,119.38,119.3,119.32,8004.0,104.1364,104.1626,104.0928,104.1102,8004.0
2016-09-26 15:55:00,119.3,119.35,119.21,119.3,19569.0,104.0928,104.1364,104.0142,104.0928,19569.0
2016-09-27 09:30:00,119.25,119.25,119.0,119.09,10967.0,104.0491,104.0491,103.831,103.9095,10967.0
2016-09-27 09:35:00,119.14,119.32,119.14,119.31,4942.0,103.9532,104.1102,103.9532,104.1015,4942.0
2016-09-27 09:40:00,119.32,119.42,119.3,119.32,30839.0,104.1102,104.1975,104.0928,104.1102,30839.0
2016-09-27 09:45:00,119.41,119.42,119.28,119.41,22534.0,104.1888,104.1975,104.0753,104.1888,22534.0
2016-09-27 09:50:00,119.41,119.5,119.33,119.47,2989.0,104.1888,104.2673,104.1189,104.2411,2989.0
2016-09-27 09:55:00,119.45,119.57,119.45,119.57,11676.0,104.2237,104.3284,104.2237,104.3284,11676.0
2016-09-27 10:00:00,119.62,119.81,119.62,119.75,15770.0,104.372,104.5378,104.372,104.4854,15770.0
2016-09-27 10:05:00,119.73,119.74,119.71,119.72,2877.0,104.468,104.4767,104.4505,104.4592,2877.0
2016-09-27 10:10:00,119.68,119.68,119.62,119.62,1000.0,104.4243,104.4243,104.372,104.372,1000.0
2016-09-27 10:15:00,119.63,119.66,119.63,119.65,2243.0,104.3807,104.4069,104.3807,104.3982,2243.0
2016-09-27 10:20:00,119.64,119.67,119.59,119.65,7973.0,104.3894,104.4156,104.3458,104.3982,7973.0
2016-09-27 10:25:00,119.65,119.69,119.6,119.6,1708.0,104.3982,104.4331,104.3545,104.3545,1708.0
2016-09-27 10:30:00,119.61,119.61,119.49,119.49,3734.0,104.3633,104.3633,104.2586,104.2586,3734.0
2016-09-27 10:35:00,119.47,119.49,119.41,119.45,7755.0,104.2411,104.2586,104.1888,104.2237,7755.0
2016-09-27 10:40:00,119.44,119.45,119.42,119.44,3677.0,104.2149,104.2237,104.1975,104.2149,3677.0
2016-09-27 10:45:00,119.46,119.46,119.44,119.46,1100.0,104.2324,104.2324,104.2149,104.2324,1100.0
2016-09-27 10:50:00,119.46,119.49,119.45,119.46,400.0,104.2324,104.2586,104.2237,104.2324,400.0
2016-09-27 10:55:00,119.44,119.44,119.25,119.31,10903.0,104.2149,104.2149,104.0491,104.1015,10903.0
2016-09-27 11:00:00,119.35,119.37,119.33,119.33,2229.0,104.1364,104.1538,104.1189,104.1189,2229.0
2016-09-27 11:05:00,119.37,119.4,119.3,119.4,2446.0,104.1538,104.18,104.0928,104.18,2446.0
2016-09-27 11:10:00,119.43,119.43,119.4,119.4,2250.0,104.2062,104.2062,104.18,104.18,2250.0
2016-09-27 11:15:00,119.42,119.42,119.4,119.42,600.0,104.1975,104.1975,104.18,104.1975,600.0
2016-09-27 11:20:00,119.5,119.53,119.49,119.53,7582.0,104.2673,104.2935,104.2586,104.2935,7582.0
2016-09-27 11:25:00,119.51,119.66,119.51,119.64,7952.0,104.276,104.4069,104.276,104.3894,7952.0
2016-09-27 11:30:00,119.64,119.7,119.64,119.7,3239.0,104.3894,104.4418,104.3894,104.4418,3239.0
2016-09-27 11:35:00,119.68,119.75,119.66,119.75,3973.0,104.4243,104.4854,104.4069,104.4854,3973.0
2016-09-27 11:40:00,119.76,119.76,119.68,119.69,5524.0,104.4941,104.4941,104.4243,104.4331,5524.0
2016-09-27 11:45:00,119.68,119.68,119.64,119.66,2800.0,104.4243,104.4243,104.3894,104.4069,2800.0
2016-09-27 11:50:00,119.64,119.66,119.64,119.64,817.0,104.3894,104.4069,104.3894,104.3894,817.0
2016-09-27 11:55:00,119.68,119.71,119.68,119.7,300.0,104.4243,104.4505,104.4243,104.4418,300.0
2016-09-27 12:00:00,119.68,119.71,119.68,119.69,2502.0,104.4243,104.4505,104.4243,104.4331,2502.0
2016-09-27 12:05:00,119.69,119.7,119.67,119.67,2200.0,104.4331,104.4418,104.4156,104.4156,2200.0
2016-09-27 12:10:00,119.66,119.68,119.61,119.61,3700.0,104.4069,104.4243,104.3633,104.3633,3700.0
2016-09-27 12:15:00,119.64,119.67,119.64,119.67,415.0,104.3894,104.4156,104.3894,104.4156,415.0
2016-09-27 12:20:00,119.71,119.95,119.7,119.95,23092.0,104.4505,104.6599,104.4418,104.6599,23092.0
2016-09-27 12:25:00,119.98,120.0,119.92,119.92,3400.0,104.6861,104.7035,104.6337,104.6337,3400.0
2016-09-27 12:30:00,119.93,119.94,119.91,119.92,2117.0,104.6425,104.6512,104.625,104.6337,2117.0
2016-09-27 12:35:00,119.92,119.93,119.85,119.91,15081.0,104.6337,104.6425,104.5727,104.625,15081.0
2016-09-27 12:40:00,119.91,119.92,119.88,119.91,5300.0,104.625,104.6337,104.5988,104.625,5300.0
2016-09-27 12:45:00,119.88,119.89,119.84,119.86,4152.0,104.5988,104.6076,104.5639,104.5814,4152.0
2016-09-27 12:50:00,119.83,119.9,119.83,119.9,2445.0,104.5552,104.6163,104.5552,104.6163,2445.0
2016-09-27 12:55:00,119.94,119.96,119.93,119.96,360.0,104.6512,104.6686,104.6425,104.6686,360.0
2016-09-27 13:00:00,119.96,120.01,119.96,119.99,1700.0,104.6686,104.7123,104.6686,104.6948,1700.0
2016-09-27 13:05:00,119.97,119.99,119.93,119.94,4695.0,104.6774,104.6948,104.6425,104.6512,4695.0
2016-09-27 13:10:00,119.95,119.95,119.89,119.89,1400.0,104.6599,104.6599,104.6076,104.6076,1400.0
2016-09-27 13:15:00,119.93,119.93,119.9,119.9,2000.0,104.6425,104.6425,104.6163,104.6163,2000.0
2016-09-27 13:20:00,119.96,119.96,119.92,119.92,855.0,104.6686,104.6686,104.6337,104.6337,855.0
2016-09-27 13:25:00,119.97,119.99,119.97,119.98,1367.0,104.6774,104.6948,104.6774,104.6861,1367.0
2016-09-27 13:30:00,120.02,120.06,119.99,119.99,5241.0,104.721,104.7559,104.6948,104.6948,5241.0
2016-09-27 13:35:00,120.01,120.01,119.96,119.98,8726.0,104.7123,104.7123,104.6686,104.6861,8726.0
2016-09-27 13:40:00,119.99,120.0,119.94,120.0,47967.0,104.6948,104.7035,104.6512,104.7035,47967.0
2016-09-27 13:45:00,120.0,120.01,119.96,119.96,51199.0,104.7035,104.7123,104.6686,104.6686,51199.0
2016-09-27 13:50:00,119.96,120.0,119.96,119.99,14969.0,104.6686,104.7035,104.6686,104.6948,14969.0
2016-09-27 13:55:00,119.98,119.98,119.91,119.92,15592.0,104.6861,104.6861,104.625,104.6337,15592.0
2016-09-27 14:00:00,119.93,119.99,119.92,119.95,7825.0,104.6425,104.6948,104.6337,104.6599,7825.0
2016-09-27 14:05:00,119.94,119.94,119.88,119.88,7476.0,104.6512,104.6512,104.5988,104.5988,7476.0
2016-09-27 14:10:00,119.9,119.97,119.9,119.96,3792.0,104.6163,104.6774,104.6163,104.6686,3792.0
2016-09-27 14:15:00,119.96,119.99,119.94,119.99,400352.0,104.6686,104.6948,104.6512,104.6948,400352.0
2016-09-27 14:20:00,119.98,119.99,119.95,119.98,12074.0,104.6861,104.6948,104.6599,104.6861,12074.0
2016-09-27 14:25:00,119.97,120.0,119.96,119.99,1636.0,104.6774,104.7035,104.6686,104.6948,1636.0
2016-09-27 14:30:00,119.97,119.99,119.94,119.98,2968.0,104.6774,104.6948,104.6512,104.6861,2968.0
2016-09-27 14:35:00,119.99,120.01,119.97,119.97,1227.0,104.6948,104.7123,104.6774,104.6774,1227.0
2016-09-27 14:40:00,119.97,119.97,119.91,119.92,4857.0,104.6774,104.6774,104.625,104.6337,4857.0
2016-09-27 14:45:00,119.94,119.95,119.88,119.88,1451.0,104.6512,104.6599,104.5988,104.5988,1451.0
2016-09-27 14:50:00,119.89,119.93,119.85,119.93,2187.0,104.6076,104.6425,104.5727,104.6425,2187.0
2016-09-27 14:55:00,119.91,119.91,119.88,119.9,7727.0,104.625,104.625,104.5988,104.6163,7727.0
2016-09-27 15:00:00,119.9,119.94,119.9,119.94,3827.0,104.6163,104.6512,104.6163,104.6512,3827.0
2016-09-27 15:05:00,119.95,119.97,119.92,119.96,6993.0,104.6599,104.6774,104.6337,104.6686,6993.0
2016-09-27 15:10:00,119.96,119.96,119.87,119.88,12395.0,104.6686,104.6686,104.5901,104.5988,12395.0
2016-09-27 15:15:00,119.89,119.94,119.88,119.92,3893.0,104.6076,104.6512,104.5988,104.6337,3893.0
2016-09-27 15:20:00,119.9,119.9,119.82,119.84,6333.0,104.6163,104.6163,104.5465,104.5639,6333.0
2016-09-27 15:25:00,119.87,119.87,119.84,119.86,5005.0,104.5901,104.5901,104.5639,104.5814,5005.0
2016-09-27 15:30:00,119.86,119.86,119.79,119.84,10600.0,104.5814,104.5814,104.5203,104.5639,10600.0
2016-09-27 15:35:00,119.89,119.92,119.83,119.92,2944.0,104.6076,104.6337,104.5552,104.6337,2944.0
2016-09-27 15:40:00,119.91,119.96,119.91,119.96,7260.0,104.625,104.6686,104.625,104.6686,7260.0
2016-09-27 15:45:00,119.98,119.98,119.89,119.9,9330.0,104.6861,104.6861,104.6076,104.6163,9330.0
2016-09-27 15:50:00,119.9,119.94,119.9,119.94,7639.0,104.6163,104.6512,104.6163,104.6512,7639.0
2016-09-27 15:55:00,119.93,119.99,119.93,119.99,27724.0,104.6425,104.6948,104.6425,104.6948,27724.0
2016-09-28 09:30:00,120.18,120.24,120.14,120.19,43601.0,104.8606,104.9129,104.8257,104.8693,43601.0
2016-09-28 09:35:00,120.22,120.24,120.18,120.18,22663.0,104.8955,104.9129,104.8606,104.8606,22663.0
2016-09-28 09:40:00,120.19,120.19,120.13,120.14,19850.0,104.8693,104.8693,104.817,104.8257,19850.0
2016-09-28 09:45:00,120.22,120.22,120.15,120.19,18200.0,104.8955,104.8955,104.8344,104.8693,18200.0
2016-09-28 09:50:00,120.19,120.2,120.14,120.17,11264.0,104.8693,104.878,104.8257,104.8519,11264.0
2016-09-28 09:55:00,120.11,120.15,120.1,120.14,3133.0,104.7995,104.8344,104.7908,104.8257,3133.0
2016-09-28 10:00:00,120.17,120.27,120.17,120.2,25503.0,104.8519,104.9391,104.8519,104.878,25503.0
2016-09-28 10:05:00,120.19,120.19,120.11,120.13,3300.0,104.8693,104.8693,104.7995,104.817,3300.0
2016-09-28 10:10:00,120.14,120.15,119.99,120.02,9188.0,104.8257,104.8344,104.6948,104.721,9188.0
2016-09-28 10:15:00,120.05,120.07,120.02,120.04,6582.0,104.7472,104.7646,104.721,104.7384,6582.0
2016-09-28 10:20:00,120.06,120.06,119.97,120.02,13814.0,104.7559,104.7559,104.6774,104.721,13814.0
2016-09-28 10:25:00,120.01,120.05,120.0,120.05,4112.0,104.7123,104.7472,104.7035,104.7472,4112.0
2016-09-28 10:30:00,120.05,120.11,119.96,120.02,9488.0,104.7472,104.7995,104.6686,104.721,9488.0
2016-09-28 10:35:00,119.99,120.0,119.87,119.88,13559.0,104.6948,104.7035,104.5901,104.5988,13559.0
2016-09-28 10:40:00,119.89,119.95,119.89,119.94,4119.0,104.6076,104.6599,104.6076,104.6512,4119.0
2016-09-28 10:45:00,119.92,119.92,119.78,119.78,9583.0,104.6337,104.6337,104.5116,104.5116,9583.0
2016-09-28 10:50:00,119.77,119.81,119.69,119.77,12633.0,104.5029,104.5378,104.4331,104.5029,12633.0
2016-09-28 10:55:00,119.77,119.85,119.72,119.73,21661.0,104.5029,104.5727,104.4592,104.468,21661.0
2016-09-28 11:00:00,119.71,119.71,119.55,119.55,16973.0,104.4505,104.4505,104.3109,104.3109,16973.0
2016-09-28 11:05:00,119.55,119.61,119.54,119.6,15025.0,104.3109,104.3633,104.3022,104.3545,15025.0
2016-09-28 11:10:00,119.61,119.68,119.58,119.66,1400.0,104.3633,104.4243,104.3371,104.4069,1400.0
2016-09-28 11:15:00,119.63,119.67,119.6,119.66,2300.0,104.3807,104.4156,104.3545,104.4069,2300.0
2016-09-28 11:20:00,119.7,119.74,119.68,119.68,8017.0,104.4418,104.4767,104.4243,104.4243,8017.0
2016-09-28 11:25:00,119.68,119.7,119.63,119.7,14958.0,104.4243,104.4418,104.3807,104.4418,14958.0
2016-09-28 11:30:00,119.69,119.7,119.58,119.62,3555.0,104.4331,104.4418,104.3371,104.372,3555.0
2016-09-28 11:35:00,119.65,119.69,119.65,119.69,6970.0,104.3982,104.4331,104.3982,104.4331,6970.0
2016-09-28 11:40:00,119.72,119.75,119.69,119.7,10100.0,104.4592,104.4854,104.4331,104.4418,10100.0
2016-09-28 11:45:00,119.73,119.77,119.73,119.76,1215.0,104.468,104.5029,104.468,104.4941,1215.0
2016-09-28 11:50:00,119.76,119.81,119.76,119.79,9501.0,104.4941,104.5378,104.4941,104.5203,9501.0
2016-09-28 11:55:00,119.83,119.84,119.79,119.81,1900.0,104.5552,104.5639,104.5203,104.5378,1900.0
2016-09-28 12:00:00,119.82,119.82,119.72,119.72,14150.0,104.5465,104.5465,104.4592,104.4592,14150.0
2016-09-28 12:05:00,119.73,119.77,119.73,119.75,7256.0,104.468,104.5029,104.468,104.4854,7256.0
2016-09-28 12:10:00,119.76,119.93,119.76,119.91,9826.0,104.4941,104.6425,104.4941,104.625,9826.0
2016-09-28 12:15:00,119.92,119.92,119.8,119.8,14099.0,104.6337,104.6337,104.529,104.529,14099.0
2016-09-28 12:20:00,119.81,119.81,119.77,119.79,6875.0,104.5378,104.5378,104.5029,104.5203,6875.0
2016-09-28 12:25:00,119.81,119.83,119.79,119.79,3700.0,104.5378,104.5552,104.5203,104.5203,3700.0
2016-09-28 12:30:00,119.8,119.81,119.72,119.72,4800.0,104.529,104.5378,104.4592,104.4592,4800.0
2016-09-28 12:35:00,119.74,119.78,119.73,119.78,3656.0,104.4767,104.5116,104.468,104.5116,3656.0
2016-09-28 12:40:00,119.77,119.87,119.76,119.86,4959.0,104.5029,104.5901,104.4941,104.5814,4959.0
2016-09-28 12:45:00,119.86,119.93,119.86,119.87,9421.0,104.5814,104.6425,104.5814,104.5901,9421.0
2016-09-28 12:50:00,119.86,119.9,119.83,119.9,2238.0,104.5814,104.6163,104.5552,104.6163,2238.0
2016-09-28 12:55:00,119.9,119.9,119.85,119.85,2780.0,104.6163,104.6163,104.5727,104.5727,2780.0
2016-09-28 13:00:00,119.84,119.84,119.78,119.8,3600.0,104.5639,104.5639,104.5116,104.529,3600.0
2016-09-28 13:05:00,119.82,119.82,119.78,119.78,1735.0,104.5465,104.5465,104.5116,104.5116,1735.0
2016-09-28 13:10:00,119.78,119.81,119.73,119.75,7612.0,104.5116,104.5378,104.468,104.4854,7612.0
2016-09-28 13:15:00,119.75,119.82,119.74,119.81,4600.0,104.4854,104.5465,104.4767,104.5378,4600.0
2016-09-28 13:20:00,119.83,119.9,119.83,119.86,8100.0,104.5552,104.6163,104.5552,104.5814,8100.0
2016-09-28 13:25:00,119.86,119.93,119.86,119.91,3700.0,104.5814,104.6425,104.5814,104.625,3700.0
2016-09-28 13:30:00,119.93,120.02,119.92,120.01,20670.0,104.6425,104.721,104.6337,104.7123,20670.0
2016-09-28 13:35:00,120.03,120.04,120.0,120.01,7417.0,104.7297,104.7384,104.7035,104.7123,7417.0
2016-09-28 13:40:00,120.02,120.05,120.02,120.04,7817.0,104.721,104.7472,104.721,104.7384,7817.0
2016-09-28 13:45:00,120.05,120.09,120.01,120.02,18574.0,104.7472,104.7821,104.7123,104.721,18574.0
2016-09-28 13:50:00,120.03,120.05,120.02,120.02,9405.0,104.7297,104.7472,104.721,104.721,9405.0
2016-09-28 13:55:00,120.03,120.04,120.02,120.03,7817.0,104.7297,104.7384,104.721,104.7297,7817.0
2016-09-28 14:00:00,120.03,120.05,119.98,120.01,15712.0,104.7297,104.7472,104.6861,104.7123,15712.0
2016-09-28 14:05:00,120.0,120.03,119.98,120.02,11290.0,104.7035,104.7297,104.6861,104.721,11290.0
2016-09-28 14:10:00,120.03,120.34,120.03,120.31,38400.0,104.7297,105.0002,104.7297,104.974,38400.0
2016-09-28 14:15:00,120.3,120.4,120.29,120.39,123494.0,104.9653,105.0526,104.9566,105.0438,123494.0
2016-09-28 14:20:00,120.39,120.4,120.32,120.4,9413.0,105.0438,105.0526,104.9828,105.0526,9413.0
2016-09-28 14:25:00,120.38,120.56,120.37,120.5,68123.0,105.0351,105.1922,105.0264,105.1398,68123.0
2016-09-28 14:30:00,120.49,120.56,120.47,120.5,232688.0,105.1311,105.1922,105.1136,105.1398,232688.0
2016-09-28 14:35:00,120.49,120.53,120.4,120.45,20674.0,105.1311,105.166,105.0526,105.0962,20674.0
2016-09-28 14:40:00,120.46,120.5,120.42,120.43,21320.0,105.1049,105.1398,105.07,105.0787,21320.0
2016-09-28 14:45:00,120.48,120.54,120.46,120.52,14584.0,105.1224,105.1747,105.1049,105.1573,14584.0
2016-09-28 14:50:00,120.53,120.6,120.53,120.59,8100.0,105.166,105.2271,105.166,105.2183,8100.0
2016-09-28 14:55:00,120.6,120.6,120.5,120.54,16100.0,105.2271,105.2271,105.1398,105.1747,16100.0
2016-09-28 15:00:00,120.54,120.54,120.51,120.54,2551.0,105.1747,105.1747,105.1485,105.1747,2551.0
2016-09-28 15:05:00,120.54,120.55,120.45,120.47,4180.0,105.1747,105.1834,105.0962,105.1136,4180.0
2016-09-28 15:10:00,120.48,120.48,120.45,120.45,6650.0,105.1224,105.1224,105.0962,105.0962,6650.0
2016-09-28 15:15:00,120.45,120.5,120.44,120.45,281855.0,105.0962,105.1398,105.0875,105.0962,281855.0
2016-09-28 15:20:00,120.45,120.54,120.45,120.52,17915.0,105.0962,105.1747,105.0962,105.1573,17915.0
2016-09-28 15:25:00,120.52,120.54,120.42,120.44,21322.0,105.1573,105.1747,105.07,105.0875,21322.0
2016-09-28 15:30:00,120.45,120.45,120.39,120.42,29371.0,105.0962,105.0962,105.0438,105.07,29371.0
2016-09-28 15:35:00,120.43,120.5,120.4,120.49,32200.0,105.0787,105.1398,105.0526,105.1311,32200.0
2016-09-28 15:40:00,120.5,120.59,120.48,120.58,34482.0,105.1398,105.2183,105.1224,105.2096,34482.0
2016-09-28 15:45:00,120.58,120.65,120.57,120.64,26833.0,105.2096,105.2707,105.2009,105.262,26833.0
2016-09-28 15:50:00,120.63,120.7,120.61,120.7,26401.0,105.2532,105.3143,105.2358,105.3143,26401.0
2016-09-28 15:55:00,120.69,120.76,120.66,120.67,33759.0,105.3056,105.3667,105.2794,105.2881,33759.0
2016-09-29 09:30:00,120.58,120.58,120.43,120.44,34550.0,105.2096,105.2096,105.0787,105.0875,34550.0
2016-09-29 09:35:00,120.44,120.62,120.44,120.49,21098.0,105.0875,105.2445,105.0875,105.1311,21098.0
2016-09-29 09:40:00,120.5,120.53,120.45,120.51,14248.0,105.1398,105.166,105.0962,105.1485,14248.0
2016-09-29 09:45:00,120.52,120.58,120.52,120.56,1600.0,105.1573,105.2096,105.1573,105.1922,1600.0
2016-09-29 09:50:00,120.54,120.56,120.52,120.56,1400.0,105.1747,105.1922,105.1573,105.1922,1400.0
2016-09-29 09:55:00,120.55,120.62,120.55,120.62,4823.0,105.1834,105.2445,105.1834,105.2445,4823.0
2016-09-29 10:00:00,120.66,120.77,120.65,120.73,20413.0,105.2794,105.3754,105.2707,105.3405,20413.0
2016-09-29 10:05:00,120.74,120.75,120.49,120.5,64287.0,105.3492,105.3579,105.1311,105.1398,64287.0
2016-09-29 10:10:00,120.5,120.58,120.48,120.48,15746.0,105.1398,105.2096,105.1224,105.1224,15746.0
2016-09-29 10:15:00,120.49,120.71,120.45,120.7,28277.0,105.1311,105.323,105.0962,105.3143,28277.0
2016-09-29 10:20:00,120.69,120.75,120.66,120.71,30614.0,105.3056,105.3579,105.2794,105.323,30614.0
2016-09-29 10:25:00,120.77,120.77,120.66,120.7,3900.0,105.3754,105.3754,105.2794,105.3143,3900.0
2016-09-29 10:30:00,120.7,120.7,120.63,120.66,5778.0,105.3143,105.3143,105.2532,105.2794,5778.0
2016-09-29 10:35:00,120.63,120.66,120.62,120.64,2100.0,105.2532,105.2794,105.2445,105.262,2100.0
2016-09-29 10:40:00,120.65,120.69,120.54,120.55,7025.0,105.2707,105.3056,105.1747,105.1834,7025.0
2016-09-29 10:45:00,120.52,120.55,120.48,120.52,2000.0,105.1573,105.1834,105.1224,105.1573,2000.0
2016-09-29 10:50:00,120.56,120.56,120.49,120.49,4865.0,105.1922,105.1922,105.1311,105.1311,4865.0
2016-09-29 10:55:00,120.55,120.57,120.46,120.46,10480.0,105.1834,105.2009,105.1049,105.1049,10480.0
2016-09-29 11:00:00,120.46,120.49,120.39,120.49,7513.0,105.1049,105.1311,105.0438,105.1311,7513.0
2016-09-29 11:05:00,120.48,120.5,120.43,120.44,7431.0,105.1224,105.1398,105.0787,105.0875,7431.0
2016-09-29 11:10:00,120.38,120.38,120.31,120.32,10858.0,105.0351,105.0351,104.974,104.9828,10858.0
2016-09-29 11:15:00,120.32,120.32,120.22,120.29,12379.0,104.9828,104.9828,104.8955,104.9566,12379.0
2016-09-29 11:20:00,120.27,120.32,120.26,120.3,31375.0,104.9391,104.9828,104.9304,104.9653,31375.0
2016-09-29 11:25:00,120.27,120.41,120.26,120.41,6184.0,104.9391,105.0613,104.9304,105.0613,6184.0
2016-09-29 11:30:00,120.4,120.45,120.4,120.43,11787.0,105.0526,105.0962,105.0526,105.0787,11787.0
2016-09-29 11:35:00,120.44,120.46,120.44,120.44,7319.0,105.0875,105.1049,105.0875,105.0875,7319.0
2016-09-29 11:40:00,120.46,120.47,120.45,120.46,1957.0,105.1049,105.1136,105.0962,105.1049,1957.0
2016-09-29 11:45:00,120.43,120.44,120.37,120.37,1400.0,105.0787,105.0875,105.0264,105.0264,1400.0
2016-09-29 11:50:00,120.42,120.46,120.38,120.41,5188.0,105.07,105.1049,105.0351,105.0613,5188.0
2016-09-29 11:55:00,120.42,120.43,120.41,120.43,500.0,105.07,105.0787,105.0613,105.0787,500.0
2016-09-29 12:00:00,120.41,120.41,120.4,120.41,1304.0,105.0613,105.0613,105.0526,105.0613,1304.0
2016-09-29 12:05:00,120.4,120.56,120.4,120.55,25286.0,105.0526,105.1922,105.0526,105.1834,25286.0
2016-09-29 12:10:00,120.55,120.56,120.53,120.53,7820.0,105.1834,105.1922,105.166,105.166,7820.0
2016-09-29 12:15:00,120.54,120.54,120.5,120.51,1772.0,105.1747,105.1747,105.1398,105.1485,1772.0
2016-09-29 12:20:00,120.49,120.55,120.49,120.55,1491.0,105.1311,105.1834,105.1311,105.1834,1491.0
2016-09-29 12:25:00,120.56,120.62,120.49,120.5,13794.0,105.1922,105.2445,105.1311,105.1398,13794.0
2016-09-29 12:30:00,120.51,120.51,120.44,120.44,3474.0,105.1485,105.1485,105.0875,105.0875,3474.0
2016-09-29 12:35:00,120.44,120.44,120.33,120.33,2710.0,105.0875,105.0875,104.9915,104.9915,2710.0
2016-09-29 12:40:00,120.3,120.3,120.12,120.13,15513.0,104.9653,104.9653,104.8082,104.817,15513.0
2016-09-29 12:45:00,120.1,120.11,119.88,119.89,13845.0,104.7908,104.7995,104.5988,104.6076,13845.0
2016-09-29 12:50:00,119.8,119.8,119.58,119.68,89624.0,104.529,104.529,104.3371,104.4243,89624.0
2016-09-29 12:55:00,119.71,119.74,119.61,119.71,27425.0,104.4505,104.4767,104.3633,104.4505,27425.0
2016-09-29 13:00:00,119.7,119.74,119.39,119.53,62903.0,104.4418,104.4767,104.1713,104.2935,62903.0
2016-09-29 13:05:00,119.52,119.66,119.48,119.65,30790.0,104.2847,104.4069,104.2498,104.3982,30790.0
2016-09-29 13:10:00,119.66,119.86,119.62,119.62,41431.0,104.4069,104.5814,104.372,104.372,41431.0
2016-09-29 13:15:00,119.6,119.76,119.6,119.64,15000.0,104.3545,104.4941,104.3545,104.3894,15000.0
2016-09-29 13:20:00,119.65,119.77,119.6,119.77,35665.0,104.3982,104.5029,104.3545,104.5029,35665.0
2016-09-29 13:25:00,119.75,119.76,119.7,119.7,15250.0,104.4854,104.4941,104.4418,104.4418,15250.0
2016-09-29 13:30:00,119.71,119.83,119.67,119.81,17558.0,104.4505,104.5552,104.4156,104.5378,17558.0
2016-09-29 13:35:00,119.79,119.8,119.7,119.7,78598.0,104.5203,104.529,104.4418,104.4418,78598.0
2016-09-29 13:40:00,119.7,119.7,119.58,119.65,87003.0,104.4418,104.4418,104.3371,104.3982,87003.0
2016-09-29 13:45:00,119.66,119.67,119.46,119.56,21252.0,104.4069,104.4156,104.2324,104.3196,21252.0
2016-09-29 13:50:00,119.55,119.55,119.3,119.34,12636.0,104.3109,104.3109,104.0928,104.1277,12636.0
2016-09-29 13:55:00,119.32,119.33,119.22,119.33,15286.0,104.1102,104.1189,104.023,104.1189,15286.0
2016-09-29 14:00:00,119.31,119.41,119.26,119.41,8025.0,104.1015,104.1888,104.0579,104.1888,8025.0
2016-09-29 14:05:00,119.44,119.52,119.44,119.51,15642.0,104.2149,104.2847,104.2149,104.276,15642.0
2016-09-29 14:10:00,119.51,119.54,119.43,119.51,30287.0,104.276,104.3022,104.2062,104.276,30287.0
2016-09-29 14:15:00,119.55,119.72,119.55,119.69,7718.0,104.3109,104.4592,104.3109,104.4331,7718.0
2016-09-29 14:20:00,119.7,119.82,119.7,119.82,8446.0,104.4418,104.5465,104.4418,104.5465,8446.0
2016-09-29 14:25:00,119.82,119.97,119.74,119.97,14608.0,104.5465,104.6774,104.4767,104.6774,14608.0
2016-09-29 14:30:00,119.94,119.97,119.88,119.93,7696.0,104.6512,104.6774,104.5988,104.6425,7696.0
2016-09-29 14:35:00,119.94,120.11,119.94,120.04,9911.0,104.6512,104.7995,104.6512,104.7384,9911.0
2016-09-29 14:40:00,120.03,120.06,119.94,119.95,12491.0,104.7297,104.7559,104.6512,104.6599,12491.0
2016-09-29 14:45:00,119.91,120.04,119.88,120.02,16901.0,104.625,104.7384,104.5988,104.721,16901.0
2016-09-29 14:50:00,119.99,120.06,119.93,119.93,6560.0,104.6948,104.7559,104.6425,104.6425,6560.0
2016-09-29 14:55:00,119.98,119.98,119.79,119.84,8531.0,104.6861,104.6861,104.5203,104.5639,8531.0
2016-09-29 15:00:00,119.8,119.87,119.69,119.76,17116.0,104.529,104.5901,104.4331,104.4941,17116.0
2016-09-29 15:05:00,119.72,119.84,119.7,119.84,6526.0,104.4592,104.5639,104.4418,104.5639,6526.0
2016-09-29 15:10:00,119.81,119.89,119.74,119.85,7098.0,104.5378,104.6076,104.4767,104.5727,7098.0
2016-09-29 15:15:00,119.86,119.86,119.72,119.76,6359.0,104.5814,104.5814,104.4592,104.4941,6359.0
2016-09-29 15:20:00,119.74,119.78,119.67,119.67,11150.0,104.4767,104.5116,104.4156,104.4156,11150.0
2016-09-29 15:25:00,119.69,119.83,119.54,119.83,19028.0,104.4331,104.5552,104.3022,104.5552,19028.0
2016-09-29 15:30:00,119.8,119.92,119.74,119.89,24644.0,104.529,104.6337,104.4767,104.6076,24644.0
2016-09-29 15:35:00,119.88,119.9,119.83,119.87,6343.0,104.5988,104.6163,104.5552,104.5901,6343.0
2016-09-29 15:40:00,119.94,119.95,119.72,119.83,10346.0,104.6512,104.6599,104.4592,104.5552,10346.0
2016-09-29 15:45:00,119.81,119.81,119.74,119.75,5776.0,104.5378,104.5378,104.4767,104.4854,5776.0
2016-09-29 15:50:00,119.75,119.77,119.65,119.72,14212.0,104.4854,104.5029,104.3982,104.4592,14212.0
2016-09-29 15:55:00,119.72,119.73,119.53,119.53,58446.0,104.4592,104.468,104.2935,104.2935,58446.0
2016-09-30 09:30:00,120.14,120.33,120.13,120.19,33497.0,104.8257,104.9915,104.817,104.8693,33497.0
2016-09-30 09:35:00,120.18,120.21,120.04,120.05,22652.0,104.8606,104.8868,104.7384,104.7472,22652.0
2016-09-30 09:40:00,120.06,120.12,119.98,120.07,6300.0,104.7559,104.8082,104.6861,104.7646,6300.0
2016-09-30 09:45:00,120.09,120.15,120.0,120.04,4850.0,104.7821,104.8344,104.7035,104.7384,4850.0
2016-09-30 09:50:00,120.05,120.12,119.89,119.89,5200.0,104.7472,104.8082,104.6076,104.6076,5200.0
2016-09-30 09:55:00,119.9,119.99,119.9,119.96,2625.0,104.6163,104.6948,104.6163,104.6686,2625.0
2016-09-30 10:00:00,119.95,120.09,119.93,120.09,6309.0,104.6599,104.7821,104.6425,104.7821,6309.0
2016-09-30 10:05:00,120.09,120.13,120.05,120.13,2000.0,104.7821,104.817,104.7472,104.817,2000.0
2016-09-30 10:10:00,120.15,120.16,120.09,120.15,6680.0,104.8344,104.8431,104.7821,104.8344,6680.0
2016-09-30 10:15:00,120.17,120.17,119.98,120.02,6236.0,104.8519,104.8519,104.6861,104.721,6236.0
2016-09-30 10:20:00,120.02,120.02,119.9,120.01,5938.0,104.721,104.721,104.6163,104.7123,5938.0
2016-09-30 10:25:00,119.97,120.09,119.97,120.09,4288.0,104.6774,104.7821,104.6774,104.7821,4288.0
2016-09-30 10:30:00,120.16,120.17,120.13,120.15,3016.0,104.8431,104.8519,104.817,104.8344,3016.0
2016-09-30 10:35:00,120.16,120.18,120.07,120.1,7142.0,104.8431,104.8606,104.7646,104.7908,7142.0
2016-09-30 10:40:00,120.16,120.17,120.16,120.17,400.0,104.8431,104.8519,104.8431,104.8519,400.0
2016-09-30 10:45:00,120.14,120.17,120.08,120.11,8818.0,104.8257,104.8519,104.7733,104.7995,8818.0
2016-09-30 10:50:00,120.13,120.18,120.13,120.15,1598.0,104.817,104.8606,104.817,104.8344,1598.0
2016-09-30 10:55:00,120.17,120.2,120.15,120.2,2900.0,104.8519,104.878,104.8344,104.878,2900.0
2016-09-30 11:00:00,120.24,120.39,120.24,120.38,2610.0,104.9129,105.0438,104.9129,105.0351,2610.0
2016-09-30 11:05:00,120.39,120.42,120.37,120.37,10474.0,105.0438,105.07,105.0264,105.0264,10474.0
2016-09-30 11:10:00,120.44,120.63,120.44,120.63,19180.0,105.0875,105.2532,105.0875,105.2532,19180.0
2016-09-30 11:15:00,120.65,120.66,120.51,120.56,20283.0,105.2707,105.2794,105.1485,105.1922,20283.0
2016-09-30 11:20:00,120.58,120.6,120.55,120.55,5706.0,105.2096,105.2271,105.1834,105.1834,5706.0
2016-09-30 11:25:00,120.54,120.58,120.53,120.55,3800.0,105.1747,105.2096,105.166,105.1834,3800.0
2016-09-30 11:30:00,120.57,120.63,120.55,120.55,19992.0,105.2009,105.2532,105.1834,105.1834,19992.0
2016-09-30 11:35:00,120.52,120.55,120.45,120.45,4437.0,105.1573,105.1834,105.0962,105.0962,4437.0
2016-09-30 11:40:00,120.42,120.47,120.42,120.46,2800.0,105.07,105.1136,105.07,105.1049,2800.0
2016-09-30 11:45:00,120.47,120.5,120.46,120.49,11417.0,105.1136,105.1398,105.1049,105.1311,11417.0
2016-09-30 11:50:00,120.5,120.5,120.47,120.49,2002.0,105.1398,105.1398,105.1136,105.1311,2002.0
2016-09-30 11:55:00,120.5,120.5,120.46,120.47,4511.0,105.1398,105.1398,105.1049,105.1136,4511.0
2016-09-30 12:00:00,120.47,120.49,120.44,120.48,725.0,105.1136,105.1311,105.0875,105.1224,725.0
2016-09-30 12:05:00,120.5,120.52,120.48,120.5,3703.0,105.1398,105.1573,105.1224,105.1398,3703.0
2016-09-30 12:10:00,120.52,120.52,120.49,120.51,750.0,105.1573,105.1573,105.1311,105.1485,750.0
2016-09-30 12:15:00,120.52,120.57,120.52,120.57,3607.0,105.1573,105.2009,105.1573,105.2009,3607.0
2016-09-30 12:20:00,120.55,120.57,120.54,120.54,6075.0,105.1834,105.2009,105.1747,105.1747,6075.0
2016-09-30 12:25:00,120.55,120.61,120.55,120.6,6290.0,105.1834,105.2358,105.1834,105.2271,6290.0
2016-09-30 12:30:00,120.59,120.63,120.59,120.59,4386.0,105.2183,105.2532,105.2183,105.2183,4386.0
2016-09-30 12:35:00,120.59,120.64,120.58,120.64,7449.0,105.2183,105.262,105.2096,105.262,7449.0
2016-09-30 12:40:00,120.66,120.68,120.55,120.61,5554.0,105.2794,105.2969,105.1834,105.2358,5554.0
2016-09-30 12:45:00,120.61,120.62,120.58,120.6,3667.0,105.2358,105.2445,105.2096,105.2271,3667.0
2016-09-30 12:50:00,120.59,120.61,120.57,120.58,3353.0,105.2183,105.2358,105.2009,105.2096,3353.0
2016-09-30 12:55:00,120.6,120.62,120.54,120.54,4641.0,105.2271,105.2445,105.1747,105.1747,4641.0
2016-09-30 13:00:00,120.52,120.6,120.52,120.6,5500.0,105.1573,105.2271,105.1573,105.2271,5500.0
2016-09-30 13:05:00,120.58,120.62,120.57,120.57,3685.0,105.2096,105.2445,105.2009,105.2009,3685.0
2016-09-30 13:10:00,120.56,120.61,120.55,120.58,7856.0,105.1922,105.2358,105.1834,105.2096,7856.0
2016-09-30 13:15:00,120.57,120.59,120.5,120.54,14340.0,105.2009,105.2183,105.1398,105.1747,14340.0
2016-09-30 13:20:00,120.53,120.57,120.52,120.53,5300.0,105.166,105.2009,105.1573,105.166,5300.0
2016-09-30 13:25:00,120.52,120.54,120.47,120.47,10191.0,105.1573,105.1747,105.1136,105.1136,10191.0
2016-09-30 13:30:00,120.48,120.49,120.45,120.48,13151.0,105.1224,105.1311,105.0962,105.1224,13151.0
2016-09-30 13:35:00,120.51,120.54,120.49,120.53,23961.0,105.1485,105.1747,105.1311,105.166,23961.0
2016-09-30 13:40:00,120.55,120.62,120.52,120.62,4998.0,105.1834,105.2445,105.1573,105.2445,4998.0
2016-09-30 13:45:00,120.61,120.64,120.6,120.62,15596.0,105.2358,105.262,105.2271,105.2445,15596.0
2016-09-30 13:50:00,120.65,120.65,120.62,120.64,1397.0,105.2707,105.2707,105.2445,105.262,1397.0
2016-09-30 13:55:00,120.63,120.65,120.58,120.63,5510.0,105.2532,105.2707,105.2096,105.2532,5510.0
2016-09-30 14:00:00,120.62,120.65,120.61,120.63,1802.0,105.2445,105.2707,105.2358,105.2532,1802.0
2016-09-30 14:05:00,120.62,120.66,120.62,120.63,5192.0,105.2445,105.2794,105.2445,105.2532,5192.0
2016-09-30 14:10:00,120.67,120.71,120.66,120.67,9846.0,105.2881,105.323,105.2794,105.2881,9846.0
2016-09-30 14:15:00,120.67,120.7,120.66,120.69,6462.0,105.2881,105.3143,105.2794,105.3056,6462.0
2016-09-30 14:20:00,120.69,120.71,120.68,120.68,7646.0,105.3056,105.323,105.2969,105.2969,7646.0
2016-09-30 14:25:00,120.7,120.73,120.69,120.72,10310.0,105.3143,105.3405,105.3056,105.3318,10310.0
2016-09-30 14:30:00,120.73,120.75,120.72,120.73,7080.0,105.3405,105.3579,105.3318,105.3405,7080.0
2016-09-30 14:35:00,120.73,120.75,120.7,120.74,4219.0,105.3405,105.3579,105.3143,105.3492,4219.0
2016-09-30 14:40:00,120.73,120.76,120.73,120.74,2018.0,105.3405,105.3667,105.3405,105.3492,2018.0
2016-09-30 14:45:00,120.75,120.76,120.75,120.75,495.0,105.3579,105.3667,105.3579,105.3579,495.0
2016-09-30 14:50:00,120.74,120.75,120.7,120.71,3388.0,105.3492,105.3579,105.3143,105.323,3388.0
2016-09-30 14:55:00,120.72,120.74,120.72,120.74,2789.0,105.3318,105.3492,105.3318,105.3492,2789.0
2016-09-30 15:00:00,120.74,120.81,120.73,120.8,4930.0,105.3492,105.4103,105.3405,105.4016,4930.0
2016-09-30 15:05:00,120.79,120.82,120.78,120.81,112282.0,105.3928,105.419,105.3841,105.4103,112282.0
2016-09-30 15:10:00,120.79,120.83,120.79,120.83,13091.0,105.3928,105.4277,105.3928,105.4277,13091.0
2016-09-30 15:15:00,120.83,120.88,120.8,120.82,27093.0,105.4277,105.4714,105.4016,105.419,27093.0
2016-09-30 15:20:00,120.82,120.84,120.79,120.81,17322.0,105.419,105.4365,105.3928,105.4103,17322.0
2016-09-30 15:25:00,120.81,120.83,120.77,120.78,10639.0,105.4103,105.4277,105.3754,105.3841,10639.0
2016-09-30 15:30:00,120.79,120.82,120.73,120.75,24447.0,105.3928,105.419,105.3405,105.3579,24447.0
2016-09-30 15:35:00,120.75,120.78,120.73,120.74,15710.0,105.3579,105.3841,105.3405,105.3492,15710.0
2016-09-30 15:40:00,120.73,120.82,120.71,120.82,13678.0,105.3405,105.419,105.323,105.419,13678.0
2016-09-30 15:45:00,120.83,120.83,120.72,120.75,25135.0,105.4277,105.4277,105.3318,105.3579,25135.0
2016-09-30 15:50:00,120.76,120.8,120.73,120.73,15227.0,105.3667,105.4016,105.3405,105.3405,15227.0
2016-09-30 15:55:00,120.73,120.73,120.43,120.45,126523.0,105.3405,105.3405,105.0787,105.0962,126523.0
2016-10-03 09:30:00,120.25,120.25,120.0,120.08,11697.0,104.9217,104.9217,104.7035,104.7733,11697.0
2016-10-03 09:35:00,120.09,120.14,120.02,120.02,1490.0,104.7821,104.8257,104.721,104.721,1490.0
2016-10-03 09:40:00,120.05,120.1,119.98,119.98,1941.0,104.7472,104.7908,104.6861,104.6861,1941.0
2016-10-03 09:45:00,119.97,119.98,119.89,119.9,2400.0,104.6774,104.6861,104.6076,104.6163,2400.0
2016-10-03 09:50:00,119.88,119.99,119.88,119.98,16765.0,104.5988,104.6948,104.5988,104.6861,16765.0
2016-10-03 09:55:00,120.0,120.0,119.94,120.0,3100.0,104.7035,104.7035,104.6512,104.7035,3100.0
2016-10-03 10:00:00,120.01,120.21,119.99,120.04,16164.0,104.7123,104.8868,104.6948,104.7384,16164.0
2016-10-03 10:05:00,120.04,120.07,119.93,120.07,3550.0,104.7384,104.7646,104.6425,104.7646,3550.0
2016-10-03 10:10:00,120.03,120.1,120.0,120.09,8018.0,104.7297,104.7908,104.7035,104.7821,8018.0
2016-10-03 10:15:00,120.03,120.07,119.94,119.99,2343.0,104.7297,104.7646,104.6512,104.6948,2343.0
2016-10-03 10:20:00,120.05,120.06,119.98,120.04,4171.0,104.7472,104.7559,104.6861,104.7384,4171.0
2016-10-03 10:25:00,120.01,120.12,120.0,120.0,2416.0,104.7123,104.8082,104.7035,104.7035,2416.0
2016-10-03 10:30:00,120.01,120.16,120.01,120.12,7257.0,104.7123,104.8431,104.7123,104.8082,7257.0
2016-10-03 10:35:00,120.1,120.16,120.07,120.14,9500.0,104.7908,104.8431,104.7646,104.8257,9500.0
2016-10-03 10:40:00,120.11,120.19,120.08,120.19,2856.0,104.7995,104.8693,104.7733,104.8693,2856.0
2016-10-03 10:45:00,120.17,120.22,120.13,120.22,8712.0,104.8519,104.8955,104.817,104.8955,8712.0
2016-10-03 10:50:00,120.23,120.3,120.18,120.19,8350.0,104.9042,104.9653,104.8606,104.8693,8350.0
2016-10-03 10:55:00,120.21,120.22,120.16,120.16,2200.0,104.8868,104.8955,104.8431,104.8431,2200.0
2016-10-03 11:00:00,120.13,120.14,120.08,120.08,4000.0,104.817,104.8257,104.7733,104.7733,4000.0
2016-10-03 11:05:00,120.06,120.07,120.04,120.06,3100.0,104.7559,104.7646,104.7384,104.7559,3100.0
2016-10-03 11:10:00,120.06,120.09,120.04,120.08,2209.0,104.7559,104.7821,104.7384,104.7733,2209.0
2016-10-03 11:15:00,120.07,120.07,119.97,120.01,4850.0,104.7646,104.7646,104.6774,104.7123,4850.0
2016-10-03 11:20:00,120.0,120.09,120.0,120.05,6750.0,104.7035,104.7821,104.7035,104.7472,6750.0
2016-10-03 11:25:00,120.05,120.09,120.02,120.04,5456.0,104.7472,104.7821,104.721,104.7384,5456.0
2016-10-03 11:30:00,120.03,120.05,120.0,120.03,13242.0,104.7297,104.7472,104.7035,104.7297,13242.0
2016-10-03 11:35:00,120.04,120.04,119.92,119.93,11205.0,104.7384,104.7384,104.6337,104.6425,11205.0
2016-10-03 11:40:00,119.94,120.02,119.92,120.01,15159.0,104.6512,104.721,104.6337,104.7123,15159.0
2016-10-03 11:45:00,120.02,120.02,119.9,119.9,3900.0,104.721,104.721,104.6163,104.6163,3900.0
2016-10-03 11:50:00,119.87,119.87,119.8,119.82,12599.0,104.5901,104.5901,104.529,104.5465,12599.0
2016-10-03 11:55:00,119.81,119.94,119.77,119.89,11132.0,104.5378,104.6512,104.5029,104.6076,11132.0
2016-10-03 12:00:00,119.87,119.93,119.87,119.89,3601.0,104.5901,104.6425,104.5901,104.6076,3601.0
2016-10-03 12:05:00,119.92,119.99,119.92,119.94,7501.0,104.6337,104.6948,104.6337,104.6512,7501.0
2016-10-03 12:10:00,119.94,119.96,119.87,119.88,18600.0,104.6512,104.6686,104.5901,104.5988,18600.0
2016-10-03 12:15:00,119.88,119.88,119.8,119.86,8900.0,104.5988,104.5988,104.529,104.5814,8900.0
2016-10-03 12:20:00,119.86,119.86,119.75,119.78,5824.0,104.5814,104.5814,104.4854,104.5116,5824.0
2016-10-03 12:25:00,119.78,119.82,119.73,119.81,14445.0,104.5116,104.5465,104.468,104.5378,14445.0
2016-10-03 12:30:00,119.8,119.8,119.73,119.77,6700.0,104.529,104.529,104.468,104.5029,6700.0
2016-10-03 12:35:00,119.76,119.83,119.76,119.77,5245.0,104.4941,104.5552,104.4941,104.5029,5245.0
2016-10-03 12:40:00,119.79,119.83,119.79,119.83,2400.0,104.5203,104.5552,104.5203,104.5552,2400.0
2016-10-03 12:45:00,119.87,119.88,119.84,119.85,7673.0,104.5901,104.5988,104.5639,104.5727,7673.0
2016-10-03 12:50:00,119.85,119.91,119.83,119.87,4880.0,104.5727,104.625,104.5552,104.5901,4880.0
2016-10-03 12:55:00,119.87,119.96,119.86,119.96,7800.0,104.5901,104.6686,104.5814,104.6686,7800.0
2016-10-03 13:00:00,119.98,119.99,119.91,119.91,13696.0,104.6861,104.6948,104.625,104.625,13696.0
2016-10-03 13:05:00,119.88,119.9,119.88,119.89,4100.0,104.5988,104.6163,104.5988,104.6076,4100.0
2016-10-03 13:10:00,119.9,119.95,119.8,119.92,20918.0,104.6163,104.6599,104.529,104.6337,20918.0
2016-10-03 13:15:00,119.93,119.93,119.84,119.85,6279.0,104.6425,104.6425,104.5639,104.5727,6279.0
2016-10-03 13:20:00,119.9,119.98,119.9,119.98,5752.0,104.6163,104.6861,104.6163,104.6861,5752.0
2016-10-03 13:25:00,119.98,120.0,119.93,119.95,7964.0,104.6861,104.7035,104.6425,104.6599,7964.0
2016-10-03 13:30:00,119.93,120.03,119.93,120.03,6306.0,104.6425,104.7297,104.6425,104.7297,6306.0
2016-10-03 13:35:00,120.02,120.02,119.95,119.95,2850.0,104.721,104.721,104.6599,104.6599,2850.0
2016-10-03 13:40:00,119.94,119.97,119.89,119.89,7163.0,104.6512,104.6774,104.6076,104.6076,7163.0
2016-10-03 13:45:00,119.89,119.97,119.89,119.92,5512.0,104.6076,104.6774,104.6076,104.6337,5512.0
2016-10-03 13:50:00,119.95,119.96,119.88,119.9,10700.0,104.6599,104.6686,104.5988,104.6163,10700.0
2016-10-03 13:55:00,119.91,119.98,119.91,119.97,4810.0,104.625,104.6861,104.625,104.6774,4810.0
2016-10-03 14:00:00,120.01,120.09,120.01,120.08,7534.0,104.7123,104.7821,104.7123,104.7733,7534.0
2016-10-03 14:05:00,120.05,120.08,120.03,120.04,8861.0,104.7472,104.7733,104.7297,104.7384,8861.0
2016-10-03 14:10:00,120.04,120.05,120.0,120.02,5255.0,104.7384,104.7472,104.7035,104.721,5255.0
2016-10-03 14:15:00,120.04,120.05,120.01,120.01,2993.0,104.7384,104.7472,104.7123,104.7123,2993.0
2016-10-03 14:20:00,120.0,120.07,120.0,120.06,3776.0,104.7035,104.7646,104.7035,104.7559,3776.0
2016-10-03 14:25:00,120.06,120.1,120.01,120.01,8573.0,104.7559,104.7908,104.7123,104.7123,8573.0
2016-10-03 14:30:00,120.02,120.07,120.0,120.05,4278.0,104.721,104.7646,104.7035,104.7472,4278.0
2016-10-03 14:35:00,120.05,120.05,119.93,119.94,5400.0,104.7472,104.7472,104.6425,104.6512,5400.0
2016-10-03 14:40:00,119.94,119.97,119.91,119.93,4428.0,104.6512,104.6774,104.625,104.6425,4428.0
2016-10-03 14:45:00,119.93,119.95,119.9,119.93,4716.0,104.6425,104.6599,104.6163,104.6425,4716.0
2016-10-03 14:50:00,119.91,119.92,119.88,119.91,6600.0,104.625,104.6337,104.5988,104.625,6600.0
2016-10-03 14:55:00,119.89,119.96,119.83,119.96,4656.0,104.6076,104.6686,104.5552,104.6686,4656.0
2016-10-03 15:00:00,119.96,119.96,119.89,119.89,8460.0,104.6686,104.6686,104.6076,104.6076,8460.0
2016-10-03 15:05:00,119.9,119.95,119.89,119.93,10300.0,104.6163,104.6599,104.6076,104.6425,10300.0
2016-10-03 15:10:00,119.92,119.98,119.92,119.98,9760.0,104.6337,104.6861,104.6337,104.6861,9760.0
2016-10-03 15:15:00,120.0,120.02,119.97,120.02,13382.0,104.7035,104.721,104.6774,104.721,13382.0
2016-10-03 15:20:00,120.03,120.03,119.96,119.96,19124.0,104.7297,104.7297,104.6686,104.6686,19124.0
2016-10-03 15:25:00,119.98,120.0,119.96,119.97,17061.0,104.6861,104.7035,104.6686,104.6774,17061.0
2016-10-03 15:30:00,119.97,120.05,119.97,120.05,21356.0,104.6774,104.7472,104.6774,104.7472,21356.0
2016-10-03 15:35:00,120.05,120.12,120.03,120.09,23478.0,104.7472,104.8082,104.7297,104.7821,23478.0
2016-10-03 15:40:00,120.1,120.22,120.09,120.18,22356.0,104.7908,104.8955,104.7821,104.8606,22356.0
2016-10-03 15:45:00,120.18,120.2,120.11,120.12,24687.0,104.8606,104.878,104.7995,104.8082,24687.0
2016-10-03 15:50:00,120.12,120.16,120.1,120.1,14098.0,104.8082,104.8431,104.7908,104.7908,14098.0
2016-10-03 15:55:00,120.09,120.14,120.05,120.06,33917.0,104.7821,104.8257,104.7472,104.7559,33917.0
2016-10-04 09:30:00,120.27,120.32,120.21,120.21,21921.0,104.9391,104.9828,104.8868,104.8868,21921.0
2016-10-04 09:35:00,120.2,120.27,120.17,120.25,18442.0,104.878,104.9391,104.8519,104.9217,18442.0
2016-10-04 09:40:00,120.32,120.32,120.22,120.24,7722.0,104.9828,104.9828,104.8955,104.9129,7722.0
2016-10-04 09:45:00,120.29,120.33,120.24,120.27,5651.0,104.9566,104.9915,104.9129,104.9391,5651.0
2016-10-04 09:50:00,120.28,120.29,120.26,120.26,1799.0,104.9479,104.9566,104.9304,104.9304,1799.0
2016-10-04 09:55:00,120.26,120.28,120.22,120.24,2200.0,104.9304,104.9479,104.8955,104.9129,2200.0
2016-10-04 10:00:00,120.24,120.24,120.15,120.2,6460.0,104.9129,104.9129,104.8344,104.878,6460.0
2016-10-04 10:05:00,120.21,120.21,120.14,120.16,17573.0,104.8868,104.8868,104.8257,104.8431,17573.0
2016-10-04 10:10:00,120.09,120.09,119.82,119.88,22208.0,104.7821,104.7821,104.5465,104.5988,22208.0
2016-10-04 10:15:00,119.85,119.85,119.79,119.82,16436.0,104.5727,104.5727,104.5203,104.5465,16436.0
2016-10-04 10:20:00,119.84,119.93,119.83,119.92,7287.0,104.5639,104.6425,104.5552,104.6337,7287.0
2016-10-04 10:25:00,119.97,119.99,119.9,119.99,2300.0,104.6774,104.6948,104.6163,104.6948,2300.0
2016-10-04 10:30:00,119.99,120.07,119.98,120.07,5415.0,104.6948,104.7646,104.6861,104.7646,5415.0
2016-10-04 10:35:00,120.06,120.15,119.95,120.13,490284.0,104.7559,104.8344,104.6599,104.817,490284.0
2016-10-04 10:40:00,120.14,120.26,120.13,120.22,16910.0,104.8257,104.9304,104.817,104.8955,16910.0
2016-10-04 10:45:00,120.24,120.24,120.17,120.18,4943.0,104.9129,104.9129,104.8519,104.8606,4943.0
2016-10-04 10:50:00,120.23,120.25,120.15,120.17,5601.0,104.9042,104.9217,104.8344,104.8519,5601.0
2016-10-04 10:55:00,120.16,120.19,120.12,120.13,4800.0,104.8431,104.8693,104.8082,104.817,4800.0
2016-10-04 11:00:00,120.14,120.15,119.81,119.81,27037.0,104.8257,104.8344,104.5378,104.5378,27037.0
2016-10-04 11:05:00,119.8,119.89,119.78,119.84,8413.0,104.529,104.6076,104.5116,104.5639,8413.0
2016-10-04 11:10:00,119.8,119.84,119.75,119.81,10642.0,104.529,104.5639,104.4854,104.5378,10642.0
2016-10-04 11:15:00,119.77,119.77,119.64,119.69,10171.0,104.5029,104.5029,104.3894,104.4331,10171.0
2016-10-04 11:20:00,119.69,119.88,119.68,119.87,7811.0,104.4331,104.5988,104.4243,104.5901,7811.0
2016-10-04 11:25:00,119.88,119.97,119.87,119.96,22104.0,104.5988,104.6774,104.5901,104.6686,22104.0
2016-10-04 11:30:00,119.95,120.02,119.9,120.02,20337.0,104.6599,104.721,104.6163,104.721,20337.0
2016-10-04 11:35:00,120.06,120.22,119.87,119.88,21192.0,104.7559,104.8955,104.5901,104.5988,21192.0
2016-10-04 11:40:00,119.88,120.07,119.86,119.97,28738.0,104.5988,104.7646,104.5814,104.6774,28738.0
2016-10-04 11:45:00,119.96,120.13,119.92,120.03,30163.0,104.6686,104.817,104.6337,104.7297,30163.0
2016-10-04 11:50:00,120.02,120.04,119.8,119.84,9914.0,104.721,104.7384,104.529,104.5639,9914.0
2016-10-04 11:55:00,119.88,119.89,119.78,119.85,18232.0,104.5988,104.6076,104.5116,104.5727,18232.0
2016-10-04 12:00:00,119.83,119.92,119.83,119.86,20485.0,104.5552,104.6337,104.5552,104.5814,20485.0
2016-10-04 12:05:00,119.88,119.91,119.79,119.81,2791.0,104.5988,104.625,104.5203,104.5378,2791.0
2016-10-04 12:10:00,119.88,119.89,119.73,119.78,8806.0,104.5988,104.6076,104.468,104.5116,8806.0
2016-10-04 12:15:00,119.8,120.02,119.8,119.92,8096.0,104.529,104.721,104.529,104.6337,8096.0
2016-10-04 12:20:00,119.92,119.92,119.86,119.86,2732.0,104.6337,104.6337,104.5814,104.5814,2732.0
2016-10-04 12:25:00,119.89,119.93,119.87,119.88,2300.0,104.6076,104.6425,104.5901,104.5988,2300.0
2016-10-04 12:30:00,119.86,119.86,119.76,119.8,3166.0,104.5814,104.5814,104.4941,104.529,3166.0
2016-10-04 12:35:00,119.82,119.96,119.8,119.91,7924.0,104.5465,104.6686,104.529,104.625,7924.0
2016-10-04 12:40:00,119.92,119.95,119.89,119.89,2662.0,104.6337,104.6599,104.6076,104.6076,2662.0
2016-10-04 12:45:00,119.9,119.95,119.78,119.78,8230.0,104.6163,104.6599,104.5116,104.5116,8230.0
2016-10-04 12:50:00,119.81,119.81,119.7,119.75,10401.0,104.5378,104.5378,104.4418,104.4854,10401.0
2016-10-04 12:55:00,119.78,119.78,119.7,119.71,3870.0,104.5116,104.5116,104.4418,104.4505,3870.0
2016-10-04 13:00:00,119.69,119.73,119.67,119.68,16525.0,104.4331,104.468,104.4156,104.4243,16525.0
2016-10-04 13:05:00,119.68,119.73,119.5,119.51,14637.0,104.4243,104.468,104.2673,104.276,14637.0
2016-10-04 13:10:00,119.54,119.56,119.53,119.56,1800.0,104.3022,104.3196,104.2935,104.3196,1800.0
2016-10-04 13:15:00,119.55,119.57,119.5,119.53,3080.0,104.3109,104.3284,104.2673,104.2935,3080.0
2016-10-04 13:20:00,119.55,119.56,119.27,119.29,7228.0,104.3109,104.3196,104.0666,104.084,7228.0
2016-10-04 13:25:00,119.28,119.36,119.27,119.35,7930.0,104.0753,104.1451,104.0666,104.1364,7930.0
2016-10-04 13:30:00,119.37,119.42,119.33,119.41,11585.0,104.1538,104.1975,104.1189,104.1888,11585.0
2016-10-04 13:35:00,119.41,119.47,119.41,119.43,8579.0,104.1888,104.2411,104.1888,104.2062,8579.0
2016-10-04 13:40:00,119.41,119.45,119.39,119.39,9243.0,104.1888,104.2237,104.1713,104.1713,9243.0
2016-10-04 13:45:00,119.4,119.43,119.37,119.43,6408.0,104.18,104.2062,104.1538,104.2062,6408.0
2016-10-04 13:50:00,119.46,119.46,119.37,119.38,12240.0,104.2324,104.2324,104.1538,104.1626,12240.0
2016-10-04 13:55:00,119.38,119.43,119.38,119.38,11239.0,104.1626,104.2062,104.1626,104.1626,11239.0
2016-10-04 14:00:00,119.38,119.44,119.35,119.43,2300.0,104.1626,104.2149,104.1364,104.2062,2300.0
2016-10-04 14:05:00,119.43,119.52,119.43,119.47,5842.0,104.2062,104.2847,104.2062,104.2411,5842.0
2016-10-04 14:10:00,119.45,119.5,119.45,119.49,5985.0,104.2237,104.2673,104.2237,104.2586,5985.0
2016-10-04 14:15:00,119.48,119.5,119.42,119.42,1709.0,104.2498,104.2673,104.1975,104.1975,1709.0
2016-10-04 14:20:00,119.42,119.42,119.3,119.41,12986.0,104.1975,104.1975,104.0928,104.1888,12986.0
2016-10-04 14:25:00,119.37,119.37,119.26,119.31,5060.0,104.1538,104.1538,104.0579,104.1015,5060.0
2016-10-04 14:30:00,119.33,119.44,119.33,119.44,1334.0,104.1189,104.2149,104.1189,104.2149,1334.0
2016-10-04 14:35:00,119.44,119.44,119.38,119.41,1644.0,104.2149,104.2149,104.1626,104.1888,1644.0
2016-10-04 14:40:00,119.38,119.42,119.35,119.38,3930.0,104.1626,104.1975,104.1364,104.1626,3930.0
2016-10-04 14:45:00,119.39,119.39,119.28,119.28,5406.0,104.1713,104.1713,104.0753,104.0753,5406.0
2016-10-04 14:50:00,119.26,119.31,119.26,119.31,900.0,104.0579,104.1015,104.0579,104.1015,900.0
2016-10-04 14:55:00,119.29,119.29,119.15,119.16,1040.0,104.084,104.084,103.9619,103.9706,1040.0
2016-10-04 15:00:00,119.14,119.2,119.13,119.19,276238.0,103.9532,104.0055,103.9444,103.9968,276238.0
2016-10-04 15:05:00,119.2,119.29,119.2,119.22,19401.0,104.0055,104.084,104.0055,104.023,19401.0
2016-10-04 15:10:00,119.25,119.25,119.19,119.23,3113.0,104.0491,104.0491,103.9968,104.0317,3113.0
2016-10-04 15:15:00,119.23,119.27,119.21,119.24,7673.0,104.0317,104.0666,104.0142,104.0404,7673.0
2016-10-04 15:20:00,119.31,119.38,119.28,119.36,5038.0,104.1015,104.1626,104.0753,104.1451,5038.0
2016-10-04 15:25:00,119.36,119.48,119.36,119.48,7074.0,104.1451,104.2498,104.1451,104.2498,7074.0
2016-10-04 15:30:00,119.5,119.52,119.45,119.52,12813.0,104.2673,104.2847,104.2237,104.2847,12813.0
2016-10-04 15:35:00,119.5,119.55,119.48,119.53,2505.0,104.2673,104.3109,104.2498,104.2935,2505.0
2016-10-04 15:40:00,119.6,119.63,119.58,119.6,2400.0,104.3545,104.3807,104.3371,104.3545,2400.0
2016-10-04 15:45:00,119.57,119.57,119.49,119.49,7838.0,104.3284,104.3284,104.2586,104.2586,7838.0
2016-10-04 15:50:00,119.46,119.5,119.42,119.5,6789.0,104.2324,104.2673,104.1975,104.2673,6789.0
2016-10-04 15:55:00,119.49,119.5,119.42,119.5,18087.0,104.2586,104.2673,104.1975,104.2673,18087.0
2016-10-05 09:30:00,119.91,120.02,119.91,119.98,22188.0,104.625,104.721,104.625,104.6861,22188.0
2016-10-05 09:35:00,119.96,120.06,119.95,120.03,9865.0,104.6686,104.7559,104.6599,104.7297,9865.0
2016-10-05 09:40:00,120.07,120.07,120.01,120.06,4322.0,104.7646,104.7646,104.7123,104.7559,4322.0
2016-10-05 09:45:00,120.08,120.11,120.08,120.09,1200.0,104.7733,104.7995,104.7733,104.7821,1200.0
2016-10-05 09:50:00,120.07,120.09,120.03,120.04,1332.0,104.7646,104.7821,104.7297,104.7384,1332.0
2016-10-05 09:55:00,120.03,120.03,120.03,120.03,600.0,104.7297,104.7297,104.7297,104.7297,600.0
2016-10-05 10:00:00,120.09,120.11,119.97,120.11,17828.0,104.7821,104.7995,104.6774,104.7995,17828.0
2016-10-05 10:05:00,120.12,120.21,120.12,120.17,2392.0,104.8082,104.8868,104.8082,104.8519,2392.0
2016-10-05 10:10:00,120.17,120.17,120.09,120.1,3162.0,104.8519,104.8519,104.7821,104.7908,3162.0
2016-10-05 10:15:00,120.1,120.1,119.98,119.98,8817.0,104.7908,104.7908,104.6861,104.6861,8817.0
2016-10-05 10:20:00,119.97,119.99,119.94,119.95,12254.0,104.6774,104.6948,104.6512,104.6599,12254.0
2016-10-05 10:25:00,120.0,120.09,120.0,120.08,2050.0,104.7035,104.7821,104.7035,104.7733,2050.0
2016-10-05 10:30:00,120.1,120.11,120.01,120.06,3138.0,104.7908,104.7995,104.7123,104.7559,3138.0
2016-10-05 10:35:00,120.13,120.17,120.13,120.15,6936.0,104.817,104.8519,104.817,104.8344,6936.0
2016-10-05 10:40:00,120.13,120.16,119.96,120.01,6952.0,104.817,104.8431,104.6686,104.7123,6952.0
2016-10-05 10:45:00,120.03,120.03,119.94,119.94,3523.0,104.7297,104.7297,104.6512,104.6512,3523.0
2016-10-05 10:50:00,120.03,120.03,120.03,120.03,300.0,104.7297,104.7297,104.7297,104.7297,300.0
2016-10-05 10:55:00,120.04,120.06,120.02,120.06,1825.0,104.7384,104.7559,104.721,104.7559,1825.0
2016-10-05 11:00:00,120.03,120.1,120.03,120.09,8461.0,104.7297,104.7908,104.7297,104.7821,8461.0
2016-10-05 11:05:00,120.13,120.17,120.11,120.16,1500.0,104.817,104.8519,104.7995,104.8431,1500.0
2016-10-05 11:10:00,120.12,120.16,120.1,120.1,1298.0,104.8082,104.8431,104.7908,104.7908,1298.0
2016-10-05 11:15:00,120.12,120.16,120.12,120.15,600.0,104.8082,104.8431,104.8082,104.8344,600.0
2016-10-05 11:20:00,120.09,120.1,120.05,120.1,660.0,104.7821,104.7908,104.7472,104.7908,660.0
2016-10-05 11:25:00,120.09,120.14,120.08,120.13,600.0,104.7821,104.8257,104.7733,104.817,600.0
2016-10-05 11:30:00,120.14,120.15,120.11,120.11,3144.0,104.8257,104.8344,104.7995,104.7995,3144.0
2016-10-05 11:35:00,120.14,120.14,120.09,120.14,1084.0,104.8257,104.8257,104.7821,104.8257,1084.0
2016-10-05 11:40:00,120.11,120.15,120.1,120.14,6302.0,104.7995,104.8344,104.7908,104.8257,6302.0
2016-10-05 11:45:00,120.16,120.2,120.16,120.18,9767.0,104.8431,104.878,104.8431,104.8606,9767.0
2016-10-05 11:50:00,120.18,120.2,120.16,120.16,945.0,104.8606,104.878,104.8431,104.8431,945.0
2016-10-05 11:55:00,120.18,120.18,120.15,120.16,1349.0,104.8606,104.8606,104.8344,104.8431,1349.0
2016-10-05 12:00:00,120.14,120.18,120.14,120.18,441.0,104.8257,104.8606,104.8257,104.8606,441.0
2016-10-05 12:05:00,120.19,120.27,120.19,120.21,9955.0,104.8693,104.9391,104.8693,104.8868,9955.0
2016-10-05 12:10:00,120.23,120.24,120.2,120.21,1019.0,104.9042,104.9129,104.878,104.8868,1019.0
2016-10-05 12:15:00,120.2,120.22,120.2,120.21,830.0,104.878,104.8955,104.878,104.8868,830.0
2016-10-05 12:20:00,120.18,120.2,120.18,120.2,800.0,104.8606,104.878,104.8606,104.878,800.0
2016-10-05 12:25:00,120.19,120.2,120.17,120.19,500.0,104.8693,104.878,104.8519,104.8693,500.0
2016-10-05 12:30:00,120.18,120.2,120.16,120.16,2559.0,104.8606,104.878,104.8431,104.8431,2559.0
2016-10-05 12:35:00,120.18,120.18,120.16,120.18,7824.0,104.8606,104.8606,104.8431,104.8606,7824.0
2016-10-05 12:40:00,120.19,120.19,120.17,120.19,4756.0,104.8693,104.8693,104.8519,104.8693,4756.0
2016-10-05 12:45:00,120.18,120.19,120.17,120.17,1819.0,104.8606,104.8693,104.8519,104.8519,1819.0
2016-10-05 12:50:00,120.19,120.2,120.19,120.2,1000.0,104.8693,104.878,104.8693,104.878,1000.0
2016-10-05 12:55:00,120.18,120.19,120.17,120.17,667.0,104.8606,104.8693,104.8519,104.8519,667.0
2016-10-05 13:00:00,120.18,120.24,120.18,120.24,3458.0,104.8606,104.9129,104.8606,104.9129,3458.0
2016-10-05 13:05:00,120.23,120.25,120.22,120.25,1600.0,104.9042,104.9217,104.8955,104.9217,1600.0
2016-10-05 13:10:00,120.18,120.18,120.17,120.17,700.0,104.8606,104.8606,104.8519,104.8519,700.0
2016-10-05 13:15:00,120.15,120.16,120.13,120.16,1100.0,104.8344,104.8431,104.817,104.8431,1100.0
2016-10-05 13:20:00,120.18,120.18,120.14,120.14,4507.0,104.8606,104.8606,104.8257,104.8257,4507.0
2016-10-05 13:25:00,120.15,120.15,120.11,120.15,5800.0,104.8344,104.8344,104.7995,104.8344,5800.0
2016-10-05 13:30:00,120.15,120.15,120.13,120.15,5434.0,104.8344,104.8344,104.817,104.8344,5434.0
2016-10-05 13:35:00,120.16,120.19,120.16,120.18,6057.0,104.8431,104.8693,104.8431,104.8606,6057.0
2016-10-05 13:40:00,120.17,120.21,120.17,120.2,11770.0,104.8519,104.8868,104.8519,104.878,11770.0
2016-10-05 13:45:00,120.2,120.2,120.16,120.2,5517.0,104.878,104.878,104.8431,104.878,5517.0
2016-10-05 13:50:00,120.21,120.26,120.2,120.24,14508.0,104.8868,104.9304,104.878,104.9129,14508.0
2016-10-05 13:55:00,120.24,120.26,120.23,120.25,2390.0,104.9129,104.9304,104.9042,104.9217,2390.0
2016-10-05 14:00:00,120.23,120.26,120.22,120.22,1400.0,104.9042,104.9304,104.8955,104.8955,1400.0
2016-10-05 14:05:00,120.23,120.24,120.19,120.19,4585.0,104.9042,104.9129,104.8693,104.8693,4585.0
2016-10-05 14:10:00,120.19,120.22,120.18,120.18,2894.0,104.8693,104.8955,104.8606,104.8606,2894.0
2016-10-05 14:15:00,120.2,120.21,120.18,120.21,8562.0,104.878,104.8868,104.8606,104.8868,8562.0
2016-10-05 14:20:00,120.21,120.23,120.19,120.22,3592.0,104.8868,104.9042,104.8693,104.8955,3592.0
2016-10-05 14:25:00,120.22,120.22,120.17,120.17,2549.0,104.8955,104.8955,104.8519,104.8519,2549.0
2016-10-05 14:30:00,120.17,120.2,120.16,120.18,9383.0,104.8519,104.878,104.8431,104.8606,9383.0
2016-10-05 14:35:00,120.16,120.17,120.14,120.16,4250.0,104.8431,104.8519,104.8257,104.8431,4250.0
2016-10-05 14:40:00,120.17,120.23,120.17,120.18,21005.0,104.8519,104.9042,104.8519,104.8606,21005.0
2016-10-05 14:45:00,120.19,120.22,120.18,120.21,3421.0,104.8693,104.8955,104.8606,104.8868,3421.0
2016-10-05 14:50:00,120.22,120.23,120.21,120.21,2100.0,104.8955,104.9042,104.8868,104.8868,2100.0
2016-10-05 14:55:00,120.19,120.21,120.19,120.21,8100.0,104.8693,104.8868,104.8693,104.8868,8100.0
2016-10-05 15:00:00,120.21,120.28,120.21,120.27,1400.0,104.8868,104.9479,104.8868,104.9391,1400.0
2016-10-05 15:05:00,120.29,120.29,120.27,120.27,6955.0,104.9566,104.9566,104.9391,104.9391,6955.0
2016-10-05 15:10:00,120.28,120.28,120.25,120.25,989.0,104.9479,104.9479,104.9217,104.9217,989.0
2016-10-05 15:15:00,120.19,120.19,120.13,120.15,11195.0,104.8693,104.8693,104.817,104.8344,11195.0
2016-10-05 15:20:00,120.14,120.14,120.07,120.08,6580.0,104.8257,104.8257,104.7646,104.7733,6580.0
2016-10-05 15:25:00,120.08,120.08,120.04,120.04,1100.0,104.7733,104.7733,104.7384,104.7384,1100.0
2016-10-05 15:30:00,120.04,120.12,120.03,120.12,10424.0,104.7384,104.8082,104.7297,104.8082,10424.0
2016-10-05 15:35:00,120.11,120.14,120.1,120.11,2047.0,104.7995,104.8257,104.7908,104.7995,2047.0
2016-10-05 15:40:00,120.1,120.14,120.07,120.14,4382.0,104.7908,104.8257,104.7646,104.8257,4382.0
2016-10-05 15:45:00,120.12,120.12,120.03,120.03,2593.0,104.8082,104.8082,104.7297,104.7297,2593.0
2016-10-05 15:50:00,120.04,120.07,120.01,120.01,2600.0,104.7384,104.7646,104.7123,104.7123,2600.0
2016-10-05 15:55:00,120.01,120.07,120.01,120.03,13735.0,104.7123,104.7646,104.7123,104.7297,13735.0
2016-10-06 09:30:00,119.87,119.9,119.72,119.72,11596.0,104.5901,104.6163,104.4592,104.4592,11596.0
2016-10-06 09:35:00,119.73,119.73,119.62,119.68,2992.0,104.468,104.468,104.372,104.4243,2992.0
2016-10-06 09:40:00,119.67,119.7,119.67,119.68,2000.0,104.4156,104.4418,104.4156,104.4243,2000.0
2016-10-06 09:45:00,119.72,119.74,119.68,119.71,6613.0,104.4592,104.4767,104.4243,104.4505,6613.0
2016-10-06 09:50:00,119.67,119.67,119.6,119.62,5059.0,104.4156,104.4156,104.3545,104.372,5059.0
2016-10-06 09:55:00,119.59,119.65,119.59,119.65,300.0,104.3458,104.3982,104.3458,104.3982,300.0
2016-10-06 10:00:00,119.64,119.72,119.63,119.72,3785.0,104.3894,104.4592,104.3807,104.4592,3785.0
2016-10-06 10:05:00,119.67,119.68,119.62,119.65,2200.0,104.4156,104.4243,104.372,104.3982,2200.0
2016-10-06 10:10:00,119.67,119.67,119.64,119.64,633.0,104.4156,104.4156,104.3894,104.3894,633.0
2016-10-06 10:15:00,119.67,119.7,119.64,119.7,500.0,104.4156,104.4418,104.3894,104.4418,500.0
2016-10-06 10:20:00,119.73,119.73,119.66,119.7,1042.0,104.468,104.468,104.4069,104.4418,1042.0
2016-10-06 10:25:00,119.7,119.74,119.7,119.73,836.0,104.4418,104.4767,104.4418,104.468,836.0
2016-10-06 10:30:00,119.67,119.69,119.61,119.61,1760.0,104.4156,104.4331,104.3633,104.3633,1760.0
2016-10-06 10:35:00,119.62,119.7,119.62,119.69,527.0,104.372,104.4418,104.372,104.4331,527.0
2016-10-06 10:40:00,119.7,119.71,119.68,119.71,3703.0,104.4418,104.4505,104.4243,104.4505,3703.0
2016-10-06 10:45:00,119.73,119.73,119.71,119.71,1540.0,104.468,104.468,104.4505,104.4505,1540.0
2016-10-06 10:50:00,119.69,119.69,119.67,119.67,440.0,104.4331,104.4331,104.4156,104.4156,440.0
2016-10-06 10:55:00,119.68,119.7,119.67,119.69,3725.0,104.4243,104.4418,104.4156,104.4331,3725.0
2016-10-06 11:00:00,119.68,119.68,119.64,119.64,3900.0,104.4243,104.4243,104.3894,104.3894,3900.0
2016-10-06 11:05:00,119.65,119.66,119.5,119.5,6155.0,104.3982,104.4069,104.2673,104.2673,6155.0
2016-10-06 11:10:00,119.49,119.54,119.48,119.52,8898.0,104.2586,104.3022,104.2498,104.2847,8898.0
2016-10-06 11:15:00,119.52,119.56,119.52,119.55,14057.0,104.2847,104.3196,104.2847,104.3109,14057.0
2016-10-06 11:20:00,119.56,119.6,119.56,119.6,2202.0,104.3196,104.3545,104.3196,104.3545,2202.0
2016-10-06 11:25:00,119.6,119.75,119.6,119.75,24413.0,104.3545,104.4854,104.3545,104.4854,24413.0
2016-10-06 11:30:00,119.75,119.75,119.7,119.7,4900.0,104.4854,104.4854,104.4418,104.4418,4900.0
2016-10-06 11:35:00,119.7,119.71,119.68,119.71,3909.0,104.4418,104.4505,104.4243,104.4505,3909.0
2016-10-06 11:40:00,119.72,119.72,119.69,119.69,2347.0,104.4592,104.4592,104.4331,104.4331,2347.0
2016-10-06 11:45:00,119.7,120.0,119.7,119.94,15023.0,104.4418,104.7035,104.4418,104.6512,15023.0
2016-10-06 11:50:00,119.93,120.12,119.93,120.05,8690.0,104.6425,104.8082,104.6425,104.7472,8690.0
2016-10-06 11:55:00,120.03,120.04,119.98,119.98,15035.0,104.7297,104.7384,104.6861,104.6861,15035.0
2016-10-06 12:00:00,119.99,120.08,119.99,120.07,4607.0,104.6948,104.7733,104.6948,104.7646,4607.0
2016-10-06 12:05:00,120.08,120.17,120.04,120.05,4075.0,104.7733,104.8519,104.7384,104.7472,4075.0
2016-10-06 12:10:00,120.02,120.05,120.02,120.02,1343.0,104.721,104.7472,104.721,104.721,1343.0
2016-10-06 12:15:00,120.03,120.04,120.0,120.04,1900.0,104.7297,104.7384,104.7035,104.7384,1900.0
2016-10-06 12:20:00,120.03,120.06,120.01,120.06,2600.0,104.7297,104.7559,104.7123,104.7559,2600.0
2016-10-06 12:25:00,120.07,120.1,120.05,120.08,7327.0,104.7646,104.7908,104.7472,104.7733,7327.0
2016-10-06 12:30:00,120.09,120.13,120.09,120.1,1114.0,104.7821,104.817,104.7821,104.7908,1114.0
2016-10-06 12:35:00,120.08,120.08,120.03,120.03,1500.0,104.7733,104.7733,104.7297,104.7297,1500.0
2016-10-06 12:40:00,120.04,120.08,120.03,120.04,6094.0,104.7384,104.7733,104.7297,104.7384,6094.0
2016-10-06 12:45:00,120.06,120.08,120.05,120.07,3449.0,104.7559,104.7733,104.7472,104.7646,3449.0
2016-10-06 12:50:00,120.08,120.14,120.07,120.14,4107.0,104.7733,104.8257,104.7646,104.8257,4107.0
2016-10-06 12:55:00,120.14,120.14,120.06,120.06,2481.0,104.8257,104.8257,104.7559,104.7559,2481.0
2016-10-06 13:00:00,120.06,120.06,120.04,120.05,885.0,104.7559,104.7559,104.7384,104.7472,885.0
2016-10-06 13:05:00,120.06,120.08,120.05,120.06,5700.0,104.7559,104.7733,104.7472,104.7559,5700.0
2016-10-06 13:10:00,120.03,120.04,120.01,120.03,3250.0,104.7297,104.7384,104.7123,104.7297,3250.0
2016-10-06 13:15:00,120.07,120.07,120.04,120.06,3138.0,104.7646,104.7646,104.7384,104.7559,3138.0
2016-10-06 13:20:00,120.06,120.06,120.05,120.05,1701.0,104.7559,104.7559,104.7472,104.7472,1701.0
2016-10-06 13:25:00,120.06,120.09,120.04,120.08,6998.0,104.7559,104.7821,104.7384,104.7733,6998.0
2016-10-06 13:30:00,120.07,120.12,120.07,120.12,7098.0,104.7646,104.8082,104.7646,104.8082,7098.0
2016-10-06 13:35:00,120.09,120.09,120.05,120.05,625.0,104.7821,104.7821,104.7472,104.7472,625.0
2016-10-06 13:40:00,120.06,120.07,120.01,120.05,11981.0,104.7559,104.7646,104.7123,104.7472,11981.0
2016-10-06 13:45:00,120.07,120.09,120.06,120.08,2500.0,104.7646,104.7821,104.7559,104.7733,2500.0
2016-10-06 13:50:00,120.05,120.15,120.05,120.15,5235.0,104.7472,104.8344,104.7472,104.8344,5235.0
2016-10-06 13:55:00,120.11,120.11,120.07,120.07,5351.0,104.7995,104.7995,104.7646,104.7646,5351.0
2016-10-06 14:00:00,120.07,120.13,120.07,120.1,7716.0,104.7646,104.817,104.7646,104.7908,7716.0
2016-10-06 14:05:00,120.11,120.13,120.09,120.1,5539.0,104.7995,104.817,104.7821,104.7908,5539.0
2016-10-06 14:10:00,120.08,120.12,120.08,120.12,2473.0,104.7733,104.8082,104.7733,104.8082,2473.0
2016-10-06 14:15:00,120.12,120.12,120.06,120.07,3087.0,104.8082,104.8082,104.7559,104.7646,3087.0
2016-10-06 14:20:00,120.1,120.12,120.08,120.09,8825.0,104.7908,104.8082,104.7733,104.7821,8825.0
2016-10-06 14:25:00,120.09,120.16,120.09,120.13,3690.0,104.7821,104.8431,104.7821,104.817,3690.0
2016-10-06 14:30:00,120.14,120.15,120.13,120.15,771.0,104.8257,104.8344,104.817,104.8344,771.0
2016-10-06 14:35:00,120.15,120.16,120.11,120.15,2882.0,104.8344,104.8431,104.7995,104.8344,2882.0
2016-10-06 14:40:00,120.12,120.13,120.1,120.13,2329.0,104.8082,104.817,104.7908,104.817,2329.0
2016-10-06 14:45:00,120.12,120.12,120.04,120.05,2940.0,104.8082,104.8082,104.7384,104.7472,2940.0
2016-10-06 14:50:00,120.05,120.1,120.05,120.1,1943.0,104.7472,104.7908,104.7472,104.7908,1943.0
2016-10-06 14:55:00,120.08,120.09,120.07,120.08,1941.0,104.7733,104.7821,104.7646,104.7733,1941.0
2016-10-06 15:00:00,120.08,120.12,120.08,120.08,1247.0,104.7733,104.8082,104.7733,104.7733,1247.0
2016-10-06 15:05:00,120.11,120.13,120.11,120.11,800.0,104.7995,104.817,104.7995,104.7995,800.0
2016-10-06 15:10:00,120.1,120.1,120.04,120.07,3756.0,104.7908,104.7908,104.7384,104.7646,3756.0
2016-10-06 15:15:00,120.08,120.11,120.03,120.03,10200.0,104.7733,104.7995,104.7297,104.7297,10200.0
2016-10-06 15:20:00,120.03,120.06,120.03,120.06,1254.0,104.7297,104.7559,104.7297,104.7559,1254.0
2016-10-06 15:25:00,120.06,120.07,120.03,120.04,1135.0,104.7559,104.7646,104.7297,104.7384,1135.0
2016-10-06 15:30:00,120.01,120.1,120.0,120.1,6671.0,104.7123,104.7908,104.7035,104.7908,6671.0
2016-10-06 15:35:00,120.11,120.11,120.06,120.08,9537.0,104.7995,104.7995,104.7559,104.7733,9537.0
2016-10-06 15:40:00,120.1,120.11,120.08,120.09,3575.0,104.7908,104.7995,104.7733,104.7821,3575.0
2016-10-06 15:45:00,120.07,120.09,120.06,120.09,2200.0,104.7646,104.7821,104.7559,104.7821,2200.0
2016-10-06 15:50:00,120.08,120.1,120.05,120.08,8104.0,104.7733,104.7908,104.7472,104.7733,8104.0
2016-10-06 15:55:00,120.05,120.09,120.04,120.08,15334.0,104.7472,104.7821,104.7384,104.7733,15334.0
2016-10-07 09:30:00,120.27,120.35,120.09,120.1,20544.0,104.9391,105.0089,104.7821,104.7908,20544.0
2016-10-07 09:35:00,120.05,120.13,119.97,120.1,12100.0,104.7472,104.817,104.6774,104.7908,12100.0
2016-10-07 09:40:00,120.06,120.06,119.88,119.88,1700.0,104.7559,104.7559,104.5988,104.5988,1700.0
2016-10-07 09:45:00,119.9,119.93,119.64,119.66,28842.0,104.6163,104.6425,104.3894,104.4069,28842.0
2016-10-07 09:50:00,119.66,119.85,119.66,119.77,22773.0,104.4069,104.5727,104.4069,104.5029,22773.0
2016-10-07 09:55:00,119.77,119.8,119.71,119.72,3200.0,104.5029,104.529,104.4505,104.4592,3200.0
2016-10-07 10:00:00,119.75,119.82,119.75,119.79,6324.0,104.4854,104.5465,104.4854,104.5203,6324.0
2016-10-07 10:05:00,119.81,119.88,119.79,119.87,4687.0,104.5378,104.5988,104.5203,104.5901,4687.0
2016-10-07 10:10:00,119.87,119.92,119.86,119.91,5262.0,104.5901,104.6337,104.5814,104.625,5262.0
2016-10-07 10:15:00,119.91,119.91,119.79,119.86,13902.0,104.625,104.625,104.5203,104.5814,13902.0
2016-10-07 10:20:00,119.81,119.82,119.81,119.82,500.0,104.5378,104.5465,104.5378,104.5465,500.0
2016-10-07 10:25:00,119.88,119.89,119.83,119.83,1100.0,104.5988,104.6076,104.5552,104.5552,1100.0
2016-10-07 10:30:00,119.83,119.84,119.73,119.74,3500.0,104.5552,104.5639,104.468,104.4767,3500.0
2016-10-07 10:35:00,119.73,119.78,119.71,119.78,9732.0,104.468,104.5116,104.4505,104.5116,9732.0
2016-10-07 10:40:00,119.87,119.88,119.78,119.78,1200.0,104.5901,104.5988,104.5116,104.5116,1200.0
2016-10-07 10:45:00,119.82,119.82,119.77,119.78,2517.0,104.5465,104.5465,104.5029,104.5116,2517.0
2016-10-07 10:50:00,119.81,119.81,119.77,119.79,7513.0,104.5378,104.5378,104.5029,104.5203,7513.0
2016-10-07 10:55:00,119.73,119.73,119.7,119.7,754.0,104.468,104.468,104.4418,104.4418,754.0
2016-10-07 11:00:00,119.65,119.72,119.65,119.68,13204.0,104.3982,104.4592,104.3982,104.4243,13204.0
2016-10-07 11:05:00,119.71,119.73,119.71,119.72,1444.0,104.4505,104.468,104.4505,104.4592,1444.0
2016-10-07 11:10:00,119.77,119.77,119.74,119.74,1523.0,104.5029,104.5029,104.4767,104.4767,1523.0
2016-10-07 11:15:00,119.72,119.78,119.72,119.77,2600.0,104.4592,104.5116,104.4592,104.5029,2600.0
2016-10-07 11:20:00,119.75,119.8,119.75,119.76,9689.0,104.4854,104.529,104.4854,104.4941,9689.0
2016-10-07 11:25:00,119.73,119.75,119.71,119.72,4051.0,104.468,104.4854,104.4505,104.4592,4051.0
2016-10-07 11:30:00,119.71,119.71,119.54,119.56,11352.0,104.4505,104.4505,104.3022,104.3196,11352.0
2016-10-07 11:35:00,119.55,119.55,119.4,119.4,3330.0,104.3109,104.3109,104.18,104.18,3330.0
2016-10-07 11:40:00,119.42,119.42,119.29,119.3,7263.0,104.1975,104.1975,104.084,104.0928,7263.0
2016-10-07 11:45:00,119.22,119.25,119.15,119.19,18761.0,104.023,104.0491,103.9619,103.9968,18761.0
2016-10-07 11:50:00,119.18,119.26,119.15,119.26,14700.0,103.9881,104.0579,103.9619,104.0579,14700.0
2016-10-07 11:55:00,119.26,119.31,119.25,119.26,3259.0,104.0579,104.1015,104.0491,104.0579,3259.0
2016-10-07 12:00:00,119.26,119.49,119.26,119.29,17720.0,104.0579,104.2586,104.0579,104.084,17720.0
2016-10-07 12:05:00,119.29,119.34,119.22,119.34,4512.0,104.084,104.1277,104.023,104.1277,4512.0
2016-10-07 12:10:00,119.34,119.36,119.23,119.36,6313.0,104.1277,104.1451,104.0317,104.1451,6313.0
2016-10-07 12:15:00,119.35,119.35,119.24,119.26,5550.0,104.1364,104.1364,104.0404,104.0579,5550.0
2016-10-07 12:20:00,119.28,119.3,119.22,119.24,3055.0,104.0753,104.0928,104.023,104.0404,3055.0
2016-10-07 12:25:00,119.23,119.27,119.22,119.25,3861.0,104.0317,104.0666,104.023,104.0491,3861.0
2016-10-07 12:30:00,119.29,119.32,119.26,119.26,19420.0,104.084,104.1102,104.0579,104.0579,19420.0
2016-10-07 12:35:00,119.25,119.28,119.21,119.21,4223.0,104.0491,104.0753,104.0142,104.0142,4223.0
2016-10-07 12:40:00,119.21,119.25,119.17,119.22,8842.0,104.0142,104.0491,103.9793,104.023,8842.0
2016-10-07 12:45:00,119.21,119.39,119.21,119.36,4300.0,104.0142,104.1713,104.0142,104.1451,4300.0
2016-10-07 12:50:00,119.37,119.37,119.32,119.32,1600.0,104.1538,104.1538,104.1102,104.1102,1600.0
2016-10-07 12:55:00,119.34,119.37,119.32,119.37,1255.0,104.1277,104.1538,104.1102,104.1538,1255.0
2016-10-07 13:00:00,119.36,119.36,119.23,119.3,7390.0,104.1451,104.1451,104.0317,104.0928,7390.0
2016-10-07 13:05:00,119.3,119.33,119.29,119.32,2483.0,104.0928,104.1189,104.084,104.1102,2483.0
2016-10-07 13:10:00,119.34,119.35,119.3,119.32,4705.0,104.1277,104.1364,104.0928,104.1102,4705.0
2016-10-07 13:15:00,119.29,119.35,119.28,119.33,1550.0,104.084,104.1364,104.0753,104.1189,1550.0
2016-10-07 13:20:00,119.33,119.36,119.29,119.33,3638.0,104.1189,104.1451,104.084,104.1189,3638.0
2016-10-07 13:25:00,119.37,119.52,119.37,119.52,6512.0,104.1538,104.2847,104.1538,104.2847,6512.0
2016-10-07 13:30:00,119.56,119.68,119.54,119.68,13444.0,104.3196,104.4243,104.3022,104.4243,13444.0
2016-10-07 13:35:00,119.68,119.73,119.67,119.73,4309.0,104.4243,104.468,104.4156,104.468,4309.0
2016-10-07 13:40:00,119.73,119.79,119.69,119.71,4874.0,104.468,104.5203,104.4331,104.4505,4874.0
2016-10-07 13:45:00,119.72,119.75,119.72,119.72,7711.0,104.4592,104.4854,104.4592,104.4592,7711.0
2016-10-07 13:50:00,119.73,119.73,119.68,119.68,2416.0,104.468,104.468,104.4243,104.4243,2416.0
2016-10-07 13:55:00,119.69,119.71,119.69,119.69,1707.0,104.4331,104.4505,104.4331,104.4331,1707.0
2016-10-07 14:00:00,119.72,119.73,119.69,119.69,1266.0,104.4592,104.468,104.4331,104.4331,1266.0
2016-10-07 14:05:00,119.66,119.67,119.64,119.65,2202.0,104.4069,104.4156,104.3894,104.3982,2202.0
2016-10-07 14:10:00,119.68,119.8,119.68,119.76,1900.0,104.4243,104.529,104.4243,104.4941,1900.0
2016-10-07 14:15:00,119.77,119.77,119.68,119.69,8199.0,104.5029,104.5029,104.4243,104.4331,8199.0
2016-10-07 14:20:00,119.71,119.76,119.71,119.74,5570.0,104.4505,104.4941,104.4505,104.4767,5570.0
2016-10-07 14:25:00,119.76,119.8,119.74,119.75,2989.0,104.4941,104.529,104.4767,104.4854,2989.0
2016-10-07 14:30:00,119.73,119.82,119.73,119.8,350765.0,104.468,104.5465,104.468,104.529,350765.0
2016-10-07 14:35:00,119.8,119.81,119.76,119.77,92639.0,104.529,104.5378,104.4941,104.5029,92639.0
2016-10-07 14:40:00,119.78,119.78,119.75,119.78,13236.0,104.5116,104.5116,104.4854,104.5116,13236.0
2016-10-07 14:45:00,119.77,119.83,119.75,119.77,24380.0,104.5029,104.5552,104.4854,104.5029,24380.0
2016-10-07 14:50:00,119.77,119.79,119.76,119.76,4467.0,104.5029,104.5203,104.4941,104.4941,4467.0
2016-10-07 14:55:00,119.77,119.83,119.77,119.77,7443.0,104.5029,104.5552,104.5029,104.5029,7443.0
2016-10-07 15:00:00,119.78,119.81,119.74,119.74,5702.0,104.5116,104.5378,104.4767,104.4767,5702.0
2016-10-07 15:05:00,119.75,119.77,119.71,119.72,10278.0,104.4854,104.5029,104.4505,104.4592,10278.0
2016-10-07 15:10:00,119.71,119.75,119.7,119.73,5155.0,104.4505,104.4854,104.4418,104.468,5155.0
2016-10-07 15:15:00,119.72,119.74,119.69,119.69,9676.0,104.4592,104.4767,104.4331,104.4331,9676.0
2016-10-07 15:20:00,119.7,119.73,119.69,119.71,3977.0,104.4418,104.468,104.4331,104.4505,3977.0
2016-10-07 15:25:00,119.72,119.76,119.72,119.76,7927.0,104.4592,104.4941,104.4592,104.4941,7927.0
2016-10-07 15:30:00,119.78,119.8,119.75,119.75,4421.0,104.5116,104.529,104.4854,104.4854,4421.0
2016-10-07 15:35:00,119.74,119.78,119.73,119.73,3416.0,104.4767,104.5116,104.468,104.468,3416.0
2016-10-07 15:40:00,119.73,119.76,119.71,119.71,5891.0,104.468,104.4941,104.4505,104.4505,5891.0
2016-10-07 15:45:00,119.71,119.73,119.69,119.71,9659.0,104.4505,104.468,104.4331,104.4505,9659.0
2016-10-07 15:50:00,119.73,119.77,119.73,119.74,9345.0,104.468,104.5029,104.468,104.4767,9345.0
2016-10-07 15:55:00,119.73,119.81,119.62,119.63,23029.0,104.468,104.5378,104.372,104.3807,23029.0
2016-10-10 09:30:00,120.17,120.34,120.17,120.32,28125.0,104.8519,105.0002,104.8519,104.9828,28125.0
2016-10-10 09:35:00,120.38,120.43,120.36,120.38,12407.0,105.0351,105.0787,105.0177,105.0351,12407.0
2016-10-10 09:40:00,120.42,120.53,120.42,120.5,15293.0,105.07,105.166,105.07,105.1398,15293.0
2016-10-10 09:45:00,120.54,120.55,120.48,120.55,5050.0,105.1747,105.1834,105.1224,105.1834,5050.0
2016-10-10 09:50:00,120.56,120.57,120.51,120.54,3657.0,105.1922,105.2009,105.1485,105.1747,3657.0
2016-10-10 09:55:00,120.57,120.57,120.51,120.52,4277.0,105.2009,105.2009,105.1485,105.1573,4277.0
2016-10-10 10:00:00,120.54,120.55,120.49,120.49,5336.0,105.1747,105.1834,105.1311,105.1311,5336.0
2016-10-10 10:05:00,120.5,120.55,120.49,120.52,11871.0,105.1398,105.1834,105.1311,105.1573,11871.0
2016-10-10 10:10:00,120.53,120.57,120.48,120.5,11143.0,105.166,105.2009,105.1224,105.1398,11143.0
2016-10-10 10:15:00,120.52,120.55,120.51,120.51,11320.0,105.1573,105.1834,105.1485,105.1485,11320.0
2016-10-10 10:20:00,120.51,120.53,120.46,120.47,4136.0,105.1485,105.166,105.1049,105.1136,4136.0
2016-10-10 10:25:00,120.49,120.5,120.46,120.48,6747.0,105.1311,105.1398,105.1049,105.1224,6747.0
2016-10-10 10:30:00,120.51,120.53,120.5,120.51,4610.0,105.1485,105.166,105.1398,105.1485,4610.0
2016-10-10 10:35:00,120.51,120.55,120.49,120.55,6219.0,105.1485,105.1834,105.1311,105.1834,6219.0
2016-10-10 10:40:00,120.53,120.56,120.5,120.52,7031.0,105.166,105.1922,105.1398,105.1573,7031.0
2016-10-10 10:45:00,120.52,120.53,120.49,120.5,65187.0,105.1573,105.166,105.1311,105.1398,65187.0
2016-10-10 10:50:00,120.51,120.53,120.48,120.48,9276.0,105.1485,105.166,105.1224,105.1224,9276.0
2016-10-10 10:55:00,120.5,120.52,120.5,120.5,2628.0,105.1398,105.1573,105.1398,105.1398,2628.0
2016-10-10 11:00:00,120.51,120.51,120.43,120.48,3073.0,105.1485,105.1485,105.0787,105.1224,3073.0
2016-10-10 11:05:00,120.46,120.5,120.46,120.49,2358.0,105.1049,105.1398,105.1049,105.1311,2358.0
2016-10-10 11:10:00,120.51,120.52,120.49,120.52,3438.0,105.1485,105.1573,105.1311,105.1573,3438.0
2016-10-10 11:15:00,120.53,120.54,120.49,120.49,6388.0,105.166,105.1747,105.1311,105.1311,6388.0
2016-10-10 11:20:00,120.47,120.5,120.47,120.47,1900.0,105.1136,105.1398,105.1136,105.1136,1900.0
2016-10-10 11:25:00,120.5,120.5,120.43,120.44,5300.0,105.1398,105.1398,105.0787,105.0875,5300.0
2016-10-10 11:30:00,120.46,120.48,120.44,120.45,10289.0,105.1049,105.1224,105.0875,105.0962,10289.0
2016-10-10 11:35:00,120.43,120.45,120.42,120.42,1397.0,105.0787,105.0962,105.07,105.07,1397.0
2016-10-10 11:40:00,120.43,120.44,120.4,120.4,1900.0,105.0787,105.0875,105.0526,105.0526,1900.0
2016-10-10 11:45:00,120.39,120.42,120.39,120.42,10334.0,105.0438,105.07,105.0438,105.07,10334.0
2016-10-10 11:50:00,120.46,120.46,120.43,120.45,1466.0,105.1049,105.1049,105.0787,105.0962,1466.0
2016-10-10 11:55:00,120.43,120.44,120.39,120.39,1741.0,105.0787,105.0875,105.0438,105.0438,1741.0
2016-10-10 12:00:00,120.4,120.42,120.34,120.34,600.0,105.0526,105.07,105.0002,105.0002,600.0
2016-10-10 12:05:00,120.36,120.38,120.33,120.35,4443.0,105.0177,105.0351,104.9915,105.0089,4443.0
2016-10-10 12:10:00,120.35,120.35,120.31,120.31,1710.0,105.0089,105.0089,104.974,104.974,1710.0
2016-10-10 12:15:00,120.3,120.31,120.3,120.3,1119.0,104.9653,104.974,104.9653,104.9653,1119.0
2016-10-10 12:20:00,120.3,120.31,120.27,120.28,24608.0,104.9653,104.974,104.9391,104.9479,24608.0
2016-10-10 12:25:00,120.26,120.29,120.22,120.29,20612.0,104.9304,104.9566,104.8955,104.9566,20612.0
2016-10-10 12:30:00,120.3,120.32,120.27,120.29,9022.0,104.9653,104.9828,104.9391,104.9566,9022.0
2016-10-10 12:35:00,120.29,120.31,120.28,120.28,2287.0,104.9566,104.974,104.9479,104.9479,2287.0
2016-10-10 12:40:00,120.28,120.3,120.28,120.28,1619.0,104.9479,104.9653,104.9479,104.9479,1619.0
2016-10-10 12:45:00,120.28,120.34,120.28,120.33,2551.0,104.9479,105.0002,104.9479,104.9915,2551.0
2016-10-10 12:50:00,120.32,120.34,120.32,120.33,1200.0,104.9828,105.0002,104.9828,104.9915,1200.0
2016-10-10 12:55:00,120.31,120.31,120.3,120.31,675.0,104.974,104.974,104.9653,104.974,675.0
2016-10-10 13:00:00,120.29,120.34,120.29,120.34,2000.0,104.9566,105.0002,104.9566,105.0002,2000.0
2016-10-10 13:05:00,120.36,120.39,120.36,120.38,7600.0,105.0177,105.0438,105.0177,105.0351,7600.0
2016-10-10 13:10:00,120.38,120.39,120.38,120.39,383.0,105.0351,105.0438,105.0351,105.0438,383.0
2016-10-10 13:15:00,120.41,120.41,120.38,120.38,1100.0,105.0613,105.0613,105.0351,105.0351,1100.0
2016-10-10 13:20:00,120.37,120.38,120.36,120.36,706.0,105.0264,105.0351,105.0177,105.0177,706.0
2016-10-10 13:25:00,120.39,120.4,120.37,120.37,800.0,105.0438,105.0526,105.0264,105.0264,800.0
2016-10-10 13:30:00,120.36,120.38,120.36,120.36,3112.0,105.0177,105.0351,105.0177,105.0177,3112.0
2016-10-10 13:35:00,120.34,120.34,120.3,120.3,625.0,105.0002,105.0002,104.9653,104.9653,625.0
2016-10-10 13:40:00,120.3,120.34,120.3,120.34,1939.0,104.9653,105.0002,104.9653,105.0002,1939.0
2016-10-10 13:45:00,120.33,120.33,120.31,120.31,300.0,104.9915,104.9915,104.974,104.974,300.0
2016-10-10 13:50:00,120.31,120.33,120.31,120.32,2755.0,104.974,104.9915,104.974,104.9828,2755.0
2016-10-10 13:55:00,120.3,120.33,120.29,120.3,1327.0,104.9653,104.9915,104.9566,104.9653,1327.0
2016-10-10 14:00:00,120.35,120.35,120.29,120.29,557.0,105.0089,105.0089,104.9566,104.9566,557.0
2016-10-10 14:05:00,120.3,120.32,120.3,120.3,3313.0,104.9653,104.9828,104.9653,104.9653,3313.0
2016-10-10 14:10:00,120.31,120.31,120.26,120.27,1200.0,104.974,104.974,104.9304,104.9391,1200.0
2016-10-10 14:15:00,120.28,120.3,120.27,120.3,4733.0,104.9479,104.9653,104.9391,104.9653,4733.0
2016-10-10 14:20:00,120.32,120.32,120.29,120.29,1780.0,104.9828,104.9828,104.9566,104.9566,1780.0
2016-10-10 14:25:00,120.29,120.3,120.28,120.3,2961.0,104.9566,104.9653,104.9479,104.9653,2961.0
2016-10-10 14:30:00,120.3,120.31,120.27,120.3,3033.0,104.9653,104.974,104.9391,104.9653,3033.0
2016-10-10 14:35:00,120.35,120.36,120.34,120.36,2100.0,105.0089,105.0177,105.0002,105.0177,2100.0
2016-10-10 14:40:00,120.35,120.36,120.33,120.34,1315.0,105.0089,105.0177,104.9915,105.0002,1315.0
2016-10-10 14:45:00,120.33,120.35,120.32,120.33,1499.0,104.9915,105.0089,104.9828,104.9915,1499.0
2016-10-10 14:50:00,120.33,120.33,120.32,120.33,2200.0,104.9915,104.9915,104.9828,104.9915,2200.0
2016-10-10 14:55:00,120.34,120.34,120.28,120.3,900.0,105.0002,105.0002,104.9479,104.9653,900.0
2016-10-10 15:00:00,120.34,120.34,120.3,120.3,7297.0,105.0002,105.0002,104.9653,104.9653,7297.0
2016-10-10 15:05:00,120.32,120.33,120.29,120.31,4197.0,104.9828,104.9915,104.9566,104.974,4197.0
2016-10-10 15:10:00,120.29,120.3,120.24,120.24,1840.0,104.9566,104.9653,104.9129,104.9129,1840.0
2016-10-10 15:15:00,120.26,120.28,120.26,120.27,480.0,104.9304,104.9479,104.9304,104.9391,480.0
2016-10-10 15:20:00,120.27,120.28,120.26,120.27,7368.0,104.9391,104.9479,104.9304,104.9391,7368.0
2016-10-10 15:25:00,120.25,120.3,120.24,120.27,2525.0,104.9217,104.9653,104.9129,104.9391,2525.0
2016-10-10 15:30:00,120.25,120.25,120.18,120.21,4822.0,104.9217,104.9217,104.8606,104.8868,4822.0
2016-10-10 15:35:00,120.2,120.21,120.19,120.2,2536.0,104.878,104.8868,104.8693,104.878,2536.0
2016-10-10 15:40:00,120.19,120.25,120.19,120.21,4605.0,104.8693,104.9217,104.8693,104.8868,4605.0
2016-10-10 15:45:00,120.24,120.24,120.2,120.2,5233.0,104.9129,104.9129,104.878,104.878,5233.0
2016-10-10 15:50:00,120.19,120.2,120.17,120.2,4140.0,104.8693,104.878,104.8519,104.878,4140.0
2016-10-10 15:55:00,120.21,120.28,120.2,120.21,12783.0,104.8868,104.9479,104.878,104.8868,12783.0
2016-10-11 09:30:00,120.08,120.1,119.78,119.81,97754.0,104.7733,104.7908,104.5116,104.5378,97754.0
2016-10-11 09:35:00,119.79,119.83,119.68,119.72,15707.0,104.5203,104.5552,104.4243,104.4592,15707.0
2016-10-11 09:40:00,119.71,119.76,119.7,119.72,6027.0,104.4505,104.4941,104.4418,104.4592,6027.0
2016-10-11 09:45:00,119.72,119.72,119.62,119.66,4400.0,104.4592,104.4592,104.372,104.4069,4400.0
2016-10-11 09:50:00,119.6,119.6,119.47,119.48,6473.0,104.3545,104.3545,104.2411,104.2498,6473.0
2016-10-11 09:55:00,119.5,119.58,119.5,119.56,4900.0,104.2673,104.3371,104.2673,104.3196,4900.0
2016-10-11 10:00:00,119.58,119.58,119.5,119.55,3915.0,104.3371,104.3371,104.2673,104.3109,3915.0
2016-10-11 10:05:00,119.56,119.61,119.53,119.61,5097.0,104.3196,104.3633,104.2935,104.3633,5097.0
2016-10-11 10:10:00,119.56,119.57,119.33,119.37,13856.0,104.3196,104.3284,104.1189,104.1538,13856.0
2016-10-11 10:15:00,119.37,119.38,119.34,119.34,3753.0,104.1538,104.1626,104.1277,104.1277,3753.0
2016-10-11 10:20:00,119.34,119.38,119.32,119.35,9236.0,104.1277,104.1626,104.1102,104.1364,9236.0
2016-10-11 10:25:00,119.37,119.38,119.27,119.34,18900.0,104.1538,104.1626,104.0666,104.1277,18900.0
2016-10-11 10:30:00,119.35,119.43,119.34,119.42,27347.0,104.1364,104.2062,104.1277,104.1975,27347.0
2016-10-11 10:35:00,119.41,119.43,119.37,119.38,17306.0,104.1888,104.2062,104.1538,104.1626,17306.0
2016-10-11 10:40:00,119.37,119.41,119.35,119.4,12511.0,104.1538,104.1888,104.1364,104.18,12511.0
2016-10-11 10:45:00,119.37,119.38,119.32,119.35,3780.0,104.1538,104.1626,104.1102,104.1364,3780.0
2016-10-11 10:50:00,119.33,119.33,119.23,119.26,9804.0,104.1189,104.1189,104.0317,104.0579,9804.0
2016-10-11 10:55:00,119.22,119.25,119.13,119.13,7273.0,104.023,104.0491,103.9444,103.9444,7273.0
2016-10-11 11:00:00,119.12,119.12,118.98,119.02,150804.0,103.9357,103.9357,103.8136,103.8485,150804.0
2016-10-11 11:05:00,119.02,119.06,119.02,119.03,56576.0,103.8485,103.8834,103.8485,103.8572,56576.0
2016-10-11 11:10:00,119.02,119.07,119.02,119.04,2600.0,103.8485,103.8921,103.8485,103.8659,2600.0
2016-10-11 11:15:00,119.02,119.02,118.91,118.99,22916.0,103.8485,103.8485,103.7525,103.8223,22916.0
2016-10-11 11:20:00,118.98,118.98,118.9,118.97,21916.0,103.8136,103.8136,103.7438,103.8048,21916.0
2016-10-11 11:25:00,118.98,119.02,118.81,118.85,14802.0,103.8136,103.8485,103.6652,103.7001,14802.0
2016-10-11 11:30:00,118.89,118.99,118.87,118.98,10908.0,103.735,103.8223,103.7176,103.8136,10908.0
2016-10-11 11:35:00,118.99,118.99,118.93,118.95,5546.0,103.8223,103.8223,103.7699,103.7874,5546.0
2016-10-11 11:40:00,118.94,119.05,118.92,119.05,9021.0,103.7787,103.8746,103.7612,103.8746,9021.0
2016-10-11 11:45:00,119.04,119.04,118.9,118.92,9393.0,103.8659,103.8659,103.7438,103.7612,9393.0
2016-10-11 11:50:00,118.91,118.93,118.86,118.91,7225.0,103.7525,103.7699,103.7089,103.7525,7225.0
2016-10-11 11:55:00,118.94,118.99,118.88,118.99,12979.0,103.7787,103.8223,103.7263,103.8223,12979.0
2016-10-11 12:00:00,119.0,119.03,118.97,118.98,7705.0,103.831,103.8572,103.8048,103.8136,7705.0
2016-10-11 12:05:00,118.99,119.01,118.98,118.99,2335.0,103.8223,103.8397,103.8136,103.8223,2335.0
2016-10-11 12:10:00,118.96,118.98,118.93,118.95,3885.0,103.7961,103.8136,103.7699,103.7874,3885.0
2016-10-11 12:15:00,118.94,119.03,118.91,119.03,14555.0,103.7787,103.8572,103.7525,103.8572,14555.0
2016-10-11 12:20:00,119.04,119.05,118.97,119.0,11593.0,103.8659,103.8746,103.8048,103.831,11593.0
2016-10-11 12:25:00,119.0,119.02,118.98,119.02,1859.0,103.831,103.8485,103.8136,103.8485,1859.0
2016-10-11 12:30:00,119.01,119.02,118.99,118.99,5505.0,103.8397,103.8485,103.8223,103.8223,5505.0
2016-10-11 12:35:00,118.97,119.07,118.92,119.07,10628.0,103.8048,103.8921,103.7612,103.8921,10628.0
2016-10-11 12:40:00,119.06,119.17,119.05,119.17,6100.0,103.8834,103.9793,103.8746,103.9793,6100.0
2016-10-11 12:45:00,119.17,119.22,119.14,119.15,8032.0,103.9793,104.023,103.9532,103.9619,8032.0
2016-10-11 12:50:00,119.14,119.14,119.08,119.08,3121.0,103.9532,103.9532,103.9008,103.9008,3121.0
2016-10-11 12:55:00,119.08,119.08,119.04,119.06,4814.0,103.9008,103.9008,103.8659,103.8834,4814.0
2016-10-11 13:00:00,119.06,119.06,118.93,118.99,11786.0,103.8834,103.8834,103.7699,103.8223,11786.0
2016-10-11 13:05:00,118.96,118.97,118.87,118.9,6200.0,103.7961,103.8048,103.7176,103.7438,6200.0
2016-10-11 13:10:00,118.89,118.89,118.73,118.74,14743.0,103.735,103.735,103.5954,103.6042,14743.0
2016-10-11 13:15:00,118.72,118.74,118.66,118.74,5559.0,103.5867,103.6042,103.5344,103.6042,5559.0
2016-10-11 13:20:00,118.71,118.77,118.71,118.76,11372.0,103.578,103.6303,103.578,103.6216,11372.0
2016-10-11 13:25:00,118.77,118.84,118.77,118.81,2500.0,103.6303,103.6914,103.6303,103.6652,2500.0
2016-10-11 13:30:00,118.79,118.83,118.7,118.83,8046.0,103.6478,103.6827,103.5693,103.6827,8046.0
2016-10-11 13:35:00,118.82,118.82,118.7,118.7,5628.0,103.674,103.674,103.5693,103.5693,5628.0
2016-10-11 13:40:00,118.7,118.72,118.66,118.67,6769.0,103.5693,103.5867,103.5344,103.5431,6769.0
2016-10-11 13:45:00,118.65,118.69,118.53,118.55,20816.0,103.5256,103.5605,103.4209,103.4384,20816.0
2016-10-11 13:50:00,118.57,118.59,118.52,118.54,6017.0,103.4558,103.4733,103.4122,103.4296,6017.0
2016-10-11 13:55:00,118.53,118.53,118.44,118.46,17902.0,103.4209,103.4209,103.3424,103.3598,17902.0
2016-10-11 14:00:00,118.47,118.52,118.47,118.52,1000.0,103.3686,103.4122,103.3686,103.4122,1000.0
2016-10-11 14:05:00,118.52,118.56,118.45,118.55,4300.0,103.4122,103.4471,103.3511,103.4384,4300.0
2016-10-11 14:10:00,118.57,118.59,118.5,118.54,4211.0,103.4558,103.4733,103.3947,103.4296,4211.0
2016-10-11 14:15:00,118.52,118.52,118.28,118.3,289195.0,103.4122,103.4122,103.2028,103.2202,289195.0
2016-10-11 14:20:00,118.29,118.36,118.25,118.36,12315.0,103.2115,103.2726,103.1766,103.2726,12315.0
2016-10-11 14:25:00,118.38,118.39,118.34,118.39,2841.0,103.29,103.2988,103.2551,103.2988,2841.0
2016-10-11 14:30:00,118.39,118.39,118.34,118.34,7514.0,103.2988,103.2988,103.2551,103.2551,7514.0
2016-10-11 14:35:00,118.36,118.42,118.33,118.37,6679.0,103.2726,103.3249,103.2464,103.2813,6679.0
2016-10-11 14:40:00,118.37,118.46,118.37,118.46,5754.0,103.2813,103.3598,103.2813,103.3598,5754.0
2016-10-11 14:45:00,118.45,118.58,118.45,118.57,11929.0,103.3511,103.4646,103.3511,103.4558,11929.0
2016-10-11 14:50:00,118.56,118.56,118.47,118.53,12435.0,103.4471,103.4471,103.3686,103.4209,12435.0
2016-10-11 14:55:00,118.52,118.55,118.47,118.48,14055.0,103.4122,103.4384,103.3686,103.3773,14055.0
2016-10-11 15:00:00,118.46,118.54,118.46,118.51,3946.0,103.3598,103.4296,103.3598,103.4035,3946.0
2016-10-11 15:05:00,118.48,118.49,118.4,118.43,3865.0,103.3773,103.386,103.3075,103.3337,3865.0
2016-10-11 15:10:00,118.46,118.55,118.45,118.51,6322.0,103.3598,103.4384,103.3511,103.4035,6322.0
2016-10-11 15:15:00,118.5,118.63,118.47,118.6,6923.0,103.3947,103.5082,103.3686,103.482,6923.0
2016-10-11 15:20:00,118.64,118.76,118.63,118.74,14928.0,103.5169,103.6216,103.5082,103.6042,14928.0
2016-10-11 15:25:00,118.7,118.71,118.62,118.64,8393.0,103.5693,103.578,103.4995,103.5169,8393.0
2016-10-11 15:30:00,118.65,118.71,118.62,118.67,14825.0,103.5256,103.578,103.4995,103.5431,14825.0
2016-10-11 15:35:00,118.68,118.71,118.62,118.71,16076.0,103.5518,103.578,103.4995,103.578,16076.0
2016-10-11 15:40:00,118.7,118.79,118.68,118.71,19663.0,103.5693,103.6478,103.5518,103.578,19663.0
2016-10-11 15:45:00,118.7,118.83,118.69,118.8,6985.0,103.5693,103.6827,103.5605,103.6565,6985.0
2016-10-11 15:50:00,118.8,118.8,118.73,118.74,7618.0,103.6565,103.6565,103.5954,103.6042,7618.0
2016-10-11 15:55:00,118.73,118.78,118.67,118.75,67029.0,103.5954,103.6391,103.5431,103.6129,67029.0
2016-10-12 09:30:00,118.84,118.87,118.59,118.64,14634.0,103.6914,103.7176,103.4733,103.5169,14634.0
2016-10-12 09:35:00,118.57,118.66,118.54,118.57,11206.0,103.4558,103.5344,103.4296,103.4558,11206.0
2016-10-12 09:40:00,118.54,118.57,118.49,118.53,13214.0,103.4296,103.4558,103.386,103.4209,13214.0
2016-10-12 09:45:00,118.54,118.61,118.5,118.57,8281.0,103.4296,103.4907,103.3947,103.4558,8281.0
2016-10-12 09:50:00,118.62,118.75,118.59,118.72,11435.0,103.4995,103.6129,103.4733,103.5867,11435.0
2016-10-12 09:55:00,118.73,118.84,118.73,118.84,24935.0,103.5954,103.6914,103.5954,103.6914,24935.0
2016-10-12 10:00:00,118.84,118.93,118.81,118.9,18251.0,103.6914,103.7699,103.6652,103.7438,18251.0
2016-10-12 10:05:00,118.95,118.96,118.8,118.83,11006.0,103.7874,103.7961,103.6565,103.6827,11006.0
2016-10-12 10:10:00,118.85,118.87,118.79,118.82,3200.0,103.7001,103.7176,103.6478,103.674,3200.0
2016-10-12 10:15:00,118.82,118.92,118.81,118.87,9100.0,103.674,103.7612,103.6652,103.7176,9100.0
2016-10-12 10:20:00,118.84,118.89,118.83,118.89,6303.0,103.6914,103.735,103.6827,103.735,6303.0
2016-10-12 10:25:00,118.91,119.04,118.91,118.97,6900.0,103.7525,103.8659,103.7525,103.8048,6900.0
2016-10-12 10:30:00,118.96,118.99,118.95,118.95,6292.0,103.7961,103.8223,103.7874,103.7874,6292.0
2016-10-12 10:35:00,118.94,118.94,118.83,118.87,3857.0,103.7787,103.7787,103.6827,103.7176,3857.0
2016-10-12 10:40:00,118.87,118.87,118.84,118.86,2200.0,103.7176,103.7176,103.6914,103.7089,2200.0
2016-10-12 10:45:00,118.89,118.9,118.79,118.79,5986.0,103.735,103.7438,103.6478,103.6478,5986.0
2016-10-12 10:50:00,118.8,118.8,118.66,118.67,4078.0,103.6565,103.6565,103.5344,103.5431,4078.0
2016-10-12 10:55:00,118.65,118.74,118.65,118.69,5100.0,103.5256,103.6042,103.5256,103.5605,5100.0
2016-10-12 11:00:00,118.69,118.75,118.68,118.75,4346.0,103.5605,103.6129,103.5518,103.6129,4346.0
2016-10-12 11:05:00,118.75,118.79,118.74,118.76,4200.0,103.6129,103.6478,103.6042,103.6216,4200.0
2016-10-12 11:10:00,118.76,118.8,118.76,118.77,10440.0,103.6216,103.6565,103.6216,103.6303,10440.0
2016-10-12 11:15:00,118.75,118.75,118.69,118.72,6405.0,103.6129,103.6129,103.5605,103.5867,6405.0
2016-10-12 11:20:00,118.67,118.76,118.67,118.76,6200.0,103.5431,103.6216,103.5431,103.6216,6200.0
2016-10-12 11:25:00,118.75,118.79,118.74,118.78,12556.0,103.6129,103.6478,103.6042,103.6391,12556.0
2016-10-12 11:30:00,118.78,118.91,118.77,118.88,8006.0,103.6391,103.7525,103.6303,103.7263,8006.0
2016-10-12 11:35:00,118.88,118.91,118.86,118.87,2780.0,103.7263,103.7525,103.7089,103.7176,2780.0
2016-10-12 11:40:00,118.89,118.89,118.84,118.85,1244.0,103.735,103.735,103.6914,103.7001,1244.0
2016-10-12 11:45:00,118.85,118.86,118.83,118.85,1600.0,103.7001,103.7089,103.6827,103.7001,1600.0
2016-10-12 11:50:00,118.85,118.85,118.81,118.83,4570.0,103.7001,103.7001,103.6652,103.6827,4570.0
2016-10-12 11:55:00,118.83,118.88,118.81,118.82,4600.0,103.6827,103.7263,103.6652,103.674,4600.0
2016-10-12 12:00:00,118.84,118.91,118.84,118.91,5948.0,103.6914,103.7525,103.6914,103.7525,5948.0
2016-10-12 12:05:00,118.93,118.93,118.84,118.9,10611.0,103.7699,103.7699,103.6914,103.7438,10611.0
2016-10-12 12:10:00,118.9,118.97,118.9,118.95,9872.0,103.7438,103.8048,103.7438,103.7874,9872.0
2016-10-12 12:15:00,118.95,118.95,118.93,118.94,4010.0,103.7874,103.7874,103.7699,103.7787,4010.0
2016-10-12 12:20:00,118.94,119.02,118.94,119.01,5635.0,103.7787,103.8485,103.7787,103.8397,5635.0
2016-10-12 12:25:00,119.02,119.04,118.98,118.98,7523.0,103.8485,103.8659,103.8136,103.8136,7523.0
2016-10-12 12:30:00,118.99,119.02,118.96,119.02,10650.0,103.8223,103.8485,103.7961,103.8485,10650.0
2016-10-12 12:35:00,119.04,119.08,119.04,119.04,7700.0,103.8659,103.9008,103.8659,103.8659,7700.0
2016-10-12 12:40:00,119.06,119.06,119.03,119.04,2440.0,103.8834,103.8834,103.8572,103.8659,2440.0
2016-10-12 12:45:00,119.03,119.06,119.0,119.0,2267.0,103.8572,103.8834,103.831,103.831,2267.0
2016-10-12 12:50:00,118.99,119.05,118.99,119.03,2796.0,103.8223,103.8746,103.8223,103.8572,2796.0
2016-10-12 12:55:00,119.02,119.03,118.99,119.0,5882.0,103.8485,103.8572,103.8223,103.831,5882.0
2016-10-12 13:00:00,119.0,119.01,118.95,118.95,4400.0,103.831,103.8397,103.7874,103.7874,4400.0
2016-10-12 13:05:00,118.94,119.02,118.94,119.01,4405.0,103.7787,103.8485,103.7787,103.8397,4405.0
2016-10-12 13:10:00,119.01,119.01,118.91,118.97,18274.0,103.8397,103.8397,103.7525,103.8048,18274.0
2016-10-12 13:15:00,118.96,119.0,118.96,118.98,1400.0,103.7961,103.831,103.7961,103.8136,1400.0
2016-10-12 13:20:00,118.98,118.99,118.95,118.99,1300.0,103.8136,103.8223,103.7874,103.8223,1300.0
2016-10-12 13:25:00,118.97,119.0,118.97,118.99,1300.0,103.8048,103.831,103.8048,103.8223,1300.0
2016-10-12 13:30:00,119.01,119.01,118.97,118.97,3521.0,103.8397,103.8397,103.8048,103.8048,3521.0
2016-10-12 13:35:00,118.97,118.97,118.91,118.95,8084.0,103.8048,103.8048,103.7525,103.7874,8084.0
2016-10-12 13:40:00,118.92,118.96,118.92,118.96,5639.0,103.7612,103.7961,103.7612,103.7961,5639.0
2016-10-12 13:45:00,118.96,118.98,118.93,118.95,7142.0,103.7961,103.8136,103.7699,103.7874,7142.0
2016-10-12 13:50:00,118.94,118.98,118.94,118.98,3230.0,103.7787,103.8136,103.7787,103.8136,3230.0
2016-10-12 13:55:00,118.99,119.01,118.99,119.01,1305.0,103.8223,103.8397,103.8223,103.8397,1305.0
2016-10-12 14:00:00,119.01,119.11,118.88,118.94,15588.0,103.8397,103.927,103.7263,103.7787,15588.0
2016-10-12 14:05:00,118.9,119.02,118.88,119.02,15262.0,103.7438,103.8485,103.7263,103.8485,15262.0
2016-10-12 14:10:00,119.04,119.13,119.04,119.13,6317.0,103.8659,103.9444,103.8659,103.9444,6317.0
2016-10-12 14:15:00,119.13,119.2,119.1,119.1,11208.0,103.9444,104.0055,103.9183,103.9183,11208.0
2016-10-12 14:20:00,119.11,119.16,119.08,119.16,2963.0,103.927,103.9706,103.9008,103.9706,2963.0
2016-10-12 14:25:00,119.12,119.13,118.94,118.97,19620.0,103.9357,103.9444,103.7787,103.8048,19620.0
2016-10-12 14:30:00,118.98,119.06,118.97,119.04,5432.0,103.8136,103.8834,103.8048,103.8659,5432.0
2016-10-12 14:35:00,119.04,119.06,119.02,119.04,2555.0,103.8659,103.8834,103.8485,103.8659,2555.0
2016-10-12 14:40:00,119.03,119.04,118.98,118.98,14051.0,103.8572,103.8659,103.8136,103.8136,14051.0
2016-10-12 14:45:00,118.96,119.0,118.94,118.99,10303.0,103.7961,103.831,103.7787,103.8223,10303.0
2016-10-12 14:50:00,119.0,119.04,118.99,119.01,2143.0,103.831,103.8659,103.8223,103.8397,2143.0
2016-10-12 14:55:00,119.01,119.03,118.94,118.95,283698.0,103.8397,103.8572,103.7787,103.7874,283698.0
2016-10-12 15:00:00,118.92,118.94,118.86,118.91,12127.0,103.7612,103.7787,103.7089,103.7525,12127.0
2016-10-12 15:05:00,118.9,118.99,118.9,118.97,3008.0,103.7438,103.8223,103.7438,103.8048,3008.0
2016-10-12 15:10:00,118.96,119.01,118.96,119.01,7469.0,103.7961,103.8397,103.7961,103.8397,7469.0
2016-10-12 15:15:00,119.0,119.01,118.94,119.01,3852.0,103.831,103.8397,103.7787,103.8397,3852.0
2016-10-12 15:20:00,119.0,119.02,118.97,118.98,3500.0,103.831,103.8485,103.8048,103.8136,3500.0
2016-10-12 15:25:00,118.95,118.96,118.88,118.89,10245.0,103.7874,103.7961,103.7263,103.735,10245.0
2016-10-12 15:30:00,118.88,118.88,118.77,118.77,40604.0,103.7263,103.7263,103.6303,103.6303,40604.0
2016-10-12 15:35:00,118.77,118.89,118.77,118.89,32154.0,103.6303,103.735,103.6303,103.735,32154.0
2016-10-12 15:40:00,118.89,118.97,118.87,118.91,8086.0,103.735,103.8048,103.7176,103.7525,8086.0
2016-10-12 15:45:00,118.91,118.98,118.91,118.95,10691.0,103.7525,103.8136,103.7525,103.7874,10691.0
2016-10-12 15:50:00,118.94,118.94,118.89,118.89,9464.0,103.7787,103.7787,103.735,103.735,9464.0
2016-10-12 15:55:00,118.89,118.94,118.84,118.88,35214.0,103.735,103.7787,103.6914,103.7263,35214.0
2016-10-13 09:30:00,118.13,118.13,117.94,118.03,14701.0,103.0719,103.0719,102.9061,102.9847,14701.0
2016-10-13 09:35:00,118.04,118.04,117.89,117.92,24711.0,102.9934,102.9934,102.8625,102.8887,24711.0
2016-10-13 09:40:00,117.9,117.9,117.78,117.84,6746.0,102.8712,102.8712,102.7665,102.8189,6746.0
2016-10-13 09:45:00,117.83,117.88,117.76,117.83,4493.0,102.8102,102.8538,102.7491,102.8102,4493.0
2016-10-13 09:50:00,117.81,117.83,117.6,117.6,25242.0,102.7927,102.8102,102.6095,102.6095,25242.0
2016-10-13 09:55:00,117.61,117.61,117.51,117.6,21963.0,102.6182,102.6182,102.5309,102.6095,21963.0
2016-10-13 10:00:00,117.59,117.59,117.47,117.51,4356.0,102.6007,102.6007,102.496,102.5309,4356.0
2016-10-13 10:05:00,117.5,117.61,117.5,117.61,3199.0,102.5222,102.6182,102.5222,102.6182,3199.0
2016-10-13 10:10:00,117.63,117.69,117.55,117.68,15619.0,102.6356,102.688,102.5658,102.6793,15619.0
2016-10-13 10:15:00,117.67,117.73,117.63,117.67,20427.0,102.6705,102.7229,102.6356,102.6705,20427.0
2016-10-13 10:20:00,117.68,117.75,117.66,117.75,11560.0,102.6793,102.7404,102.6618,102.7404,11560.0
2016-10-13 10:25:00,117.76,117.77,117.67,117.67,19200.0,102.7491,102.7578,102.6705,102.6705,19200.0
2016-10-13 10:30:00,117.68,117.81,117.58,117.81,9073.0,102.6793,102.7927,102.592,102.7927,9073.0
2016-10-13 10:35:00,117.82,117.97,117.81,117.89,12868.0,102.8014,102.9323,102.7927,102.8625,12868.0
2016-10-13 10:40:00,117.89,117.95,117.88,117.88,3800.0,102.8625,102.9149,102.8538,102.8538,3800.0
2016-10-13 10:45:00,117.87,117.88,117.7,117.73,15833.0,102.8451,102.8538,102.6967,102.7229,15833.0
2016-10-13 10:50:00,117.75,117.84,117.75,117.76,5700.0,102.7404,102.8189,102.7404,102.7491,5700.0
2016-10-13 10:55:00,117.77,117.89,117.75,117.89,9367.0,102.7578,102.8625,102.7404,102.8625,9367.0
2016-10-13 11:00:00,117.89,117.89,117.68,117.68,7380.0,102.8625,102.8625,102.6793,102.6793,7380.0
2016-10-13 11:05:00,117.71,117.81,117.7,117.77,6407.0,102.7054,102.7927,102.6967,102.7578,6407.0
2016-10-13 11:10:00,117.78,117.87,117.75,117.85,9498.0,102.7665,102.8451,102.7404,102.8276,9498.0
2016-10-13 11:15:00,117.87,118.03,117.84,118.03,15879.0,102.8451,102.9847,102.8189,102.9847,15879.0
2016-10-13 11:20:00,118.04,118.07,117.99,118.05,22798.0,102.9934,103.0196,102.9498,103.0021,22798.0
2016-10-13 11:25:00,118.04,118.13,118.04,118.07,12113.0,102.9934,103.0719,102.9934,103.0196,12113.0
2016-10-13 11:30:00,118.1,118.2,118.09,118.19,16936.0,103.0457,103.133,103.037,103.1243,16936.0
2016-10-13 11:35:00,118.18,118.18,118.07,118.08,11584.0,103.1155,103.1155,103.0196,103.0283,11584.0
2016-10-13 11:40:00,118.08,118.12,118.06,118.12,5427.0,103.0283,103.0632,103.0108,103.0632,5427.0
2016-10-13 11:45:00,118.13,118.16,118.04,118.11,15369.0,103.0719,103.0981,102.9934,103.0545,15369.0
2016-10-13 11:50:00,118.06,118.13,118.05,118.06,4044.0,103.0108,103.0719,103.0021,103.0108,4044.0
2016-10-13 11:55:00,118.06,118.09,118.04,118.08,4034.0,103.0108,103.037,102.9934,103.0283,4034.0
2016-10-13 12:00:00,118.07,118.08,117.99,118.03,4963.0,103.0196,103.0283,102.9498,102.9847,4963.0
2016-10-13 12:05:00,118.03,118.11,118.02,118.1,6680.0,102.9847,103.0545,102.9759,103.0457,6680.0
2016-10-13 12:10:00,118.12,118.16,118.09,118.16,10502.0,103.0632,103.0981,103.037,103.0981,10502.0
2016-10-13 12:15:00,118.17,118.19,118.12,118.12,4687.0,103.1068,103.1243,103.0632,103.0632,4687.0
2016-10-13 12:20:00,118.13,118.15,118.1,118.14,5181.0,103.0719,103.0894,103.0457,103.0806,5181.0
2016-10-13 12:25:00,118.13,118.14,118.09,118.13,3535.0,103.0719,103.0806,103.037,103.0719,3535.0
2016-10-13 12:30:00,118.11,118.19,118.11,118.17,4764.0,103.0545,103.1243,103.0545,103.1068,4764.0
2016-10-13 12:35:00,118.17,118.4,118.17,118.39,17459.0,103.1068,103.3075,103.1068,103.2988,17459.0
2016-10-13 12:40:00,118.4,118.44,118.39,118.39,19092.0,103.3075,103.3424,103.2988,103.2988,19092.0
2016-10-13 12:45:00,118.41,118.41,118.35,118.41,16079.0,103.3162,103.3162,103.2639,103.3162,16079.0
2016-10-13 12:50:00,118.4,118.4,118.34,118.34,6593.0,103.3075,103.3075,103.2551,103.2551,6593.0
2016-10-13 12:55:00,118.35,118.39,118.35,118.35,5948.0,103.2639,103.2988,103.2639,103.2639,5948.0
2016-10-13 13:00:00,118.36,118.36,118.34,118.36,4247.0,103.2726,103.2726,103.2551,103.2726,4247.0
2016-10-13 13:05:00,118.33,118.33,118.3,118.31,6599.0,103.2464,103.2464,103.2202,103.229,6599.0
2016-10-13 13:10:00,118.32,118.32,118.2,118.21,6006.0,103.2377,103.2377,103.133,103.1417,6006.0
2016-10-13 13:15:00,118.22,118.28,118.22,118.27,5700.0,103.1504,103.2028,103.1504,103.1941,5700.0
2016-10-13 13:20:00,118.27,118.31,118.25,118.28,7795.0,103.1941,103.229,103.1766,103.2028,7795.0
2016-10-13 13:25:00,118.29,118.34,118.29,118.32,7712.0,103.2115,103.2551,103.2115,103.2377,7712.0
2016-10-13 13:30:00,118.35,118.35,118.26,118.29,9782.0,103.2639,103.2639,103.1853,103.2115,9782.0
2016-10-13 13:35:00,118.3,118.31,118.23,118.3,6814.0,103.2202,103.229,103.1592,103.2202,6814.0
2016-10-13 13:40:00,118.32,118.38,118.3,118.35,6760.0,103.2377,103.29,103.2202,103.2639,6760.0
2016-10-13 13:45:00,118.37,118.37,118.32,118.32,9610.0,103.2813,103.2813,103.2377,103.2377,9610.0
2016-10-13 13:50:00,118.32,118.51,118.32,118.5,11389.0,103.2377,103.4035,103.2377,103.3947,11389.0
2016-10-13 13:55:00,118.5,118.61,118.5,118.6,14404.0,103.3947,103.4907,103.3947,103.482,14404.0
2016-10-13 14:00:00,118.62,118.7,118.59,118.67,9237.0,103.4995,103.5693,103.4733,103.5431,9237.0
2016-10-13 14:05:00,118.67,118.68,118.59,118.6,19433.0,103.5431,103.5518,103.4733,103.482,19433.0
2016-10-13 14:10:00,118.59,118.59,118.52,118.55,13300.0,103.4733,103.4733,103.4122,103.4384,13300.0
2016-10-13 14:15:00,118.55,118.55,118.52,118.54,12754.0,103.4384,103.4384,103.4122,103.4296,12754.0
2016-10-13 14:20:00,118.55,118.62,118.55,118.59,11536.0,103.4384,103.4995,103.4384,103.4733,11536.0
2016-10-13 14:25:00,118.59,118.62,118.58,118.59,14500.0,103.4733,103.4995,103.4646,103.4733,14500.0
2016-10-13 14:30:00,118.6,118.67,118.6,118.64,10206.0,103.482,103.5431,103.482,103.5169,10206.0
2016-10-13 14:35:00,118.63,118.63,118.55,118.59,289787.0,103.5082,103.5082,103.4384,103.4733,289787.0
2016-10-13 14:40:00,118.58,118.63,118.56,118.56,15184.0,103.4646,103.5082,103.4471,103.4471,15184.0
2016-10-13 14:45:00,118.62,118.67,118.61,118.65,21005.0,103.4995,103.5431,103.4907,103.5256,21005.0
2016-10-13 14:50:00,118.68,118.73,118.62,118.73,11087.0,103.5518,103.5954,103.4995,103.5954,11087.0
2016-10-13 14:55:00,118.75,118.81,118.74,118.75,9667.0,103.6129,103.6652,103.6042,103.6129,9667.0
2016-10-13 15:00:00,118.75,118.75,118.68,118.72,6917.0,103.6129,103.6129,103.5518,103.5867,6917.0
2016-10-13 15:05:00,118.71,118.74,118.69,118.74,10072.0,103.578,103.6042,103.5605,103.6042,10072.0
2016-10-13 15:10:00,118.77,118.81,118.76,118.77,7155.0,103.6303,103.6652,103.6216,103.6303,7155.0
2016-10-13 15:15:00,118.76,118.77,118.69,118.7,10528.0,103.6216,103.6303,103.5605,103.5693,10528.0
2016-10-13 15:20:00,118.71,118.75,118.67,118.74,9534.0,103.578,103.6129,103.5431,103.6042,9534.0
2016-10-13 15:25:00,118.73,118.73,118.6,118.61,9985.0,103.5954,103.5954,103.482,103.4907,9985.0
2016-10-13 15:30:00,118.61,118.64,118.55,118.62,12557.0,103.4907,103.5169,103.4384,103.4995,12557.0
2016-10-13 15:35:00,118.61,118.66,118.61,118.63,10921.0,103.4907,103.5344,103.4907,103.5082,10921.0
2016-10-13 15:40:00,118.63,118.65,118.6,118.6,12167.0,103.5082,103.5256,103.482,103.482,12167.0
2016-10-13 15:45:00,118.58,118.63,118.52,118.53,13071.0,103.4646,103.5082,103.4122,103.4209,13071.0
2016-10-13 15:50:00,118.52,118.52,118.45,118.48,15391.0,103.4122,103.4122,103.3511,103.3773,15391.0
2016-10-13 15:55:00,118.48,118.51,118.38,118.5,46080.0,103.3773,103.4035,103.29,103.3947,46080.0
2016-10-14 09:30:00,119.01,119.19,119.01,119.15,9021.0,103.8397,103.9968,103.8397,103.9619,9021.0
2016-10-14 09:35:00,119.08,119.19,119.08,119.18,34970.0,103.9008,103.9968,103.9008,103.9881,34970.0
2016-10-14 09:40:00,119.14,119.25,119.13,119.24,9724.0,103.9532,104.0491,103.9444,104.0404,9724.0
2016-10-14 09:45:00,119.28,119.35,119.28,119.33,1500.0,104.0753,104.1364,104.0753,104.1189,1500.0
2016-10-14 09:50:00,119.33,119.33,119.3,119.3,2175.0,104.1189,104.1189,104.0928,104.0928,2175.0
2016-10-14 09:55:00,119.32,119.34,119.27,119.27,2900.0,104.1102,104.1277,104.0666,104.0666,2900.0
2016-10-14 10:00:00,119.25,119.27,119.17,119.27,8500.0,104.0491,104.0666,103.9793,104.0666,8500.0
2016-10-14 10:05:00,119.24,119.26,119.2,119.2,900.0,104.0404,104.0579,104.0055,104.0055,900.0
2016-10-14 10:10:00,119.25,119.37,119.23,119.31,2617.0,104.0491,104.1538,104.0317,104.1015,2617.0
2016-10-14 10:15:00,119.38,119.4,119.38,119.39,900.0,104.1626,104.18,104.1626,104.1713,900.0
2016-10-14 10:20:00,119.4,119.42,119.34,119.34,4988.0,104.18,104.1975,104.1277,104.1277,4988.0
2016-10-14 10:25:00,119.31,119.32,119.25,119.25,940.0,104.1015,104.1102,104.0491,104.0491,940.0
2016-10-14 10:30:00,119.27,119.33,119.25,119.25,2456.0,104.0666,104.1189,104.0491,104.0491,2456.0
2016-10-14 10:35:00,119.27,119.33,119.27,119.31,3200.0,104.0666,104.1189,104.0666,104.1015,3200.0
2016-10-14 10:40:00,119.3,119.34,119.3,119.32,2684.0,104.0928,104.1277,104.0928,104.1102,2684.0
2016-10-14 10:45:00,119.35,119.36,119.25,119.25,10123.0,104.1364,104.1451,104.0491,104.0491,10123.0
2016-10-14 10:50:00,119.18,119.19,119.15,119.18,9036.0,103.9881,103.9968,103.9619,103.9881,9036.0
2016-10-14 10:55:00,119.19,119.2,119.17,119.17,1792.0,103.9968,104.0055,103.9793,103.9793,1792.0
2016-10-14 11:00:00,119.08,119.11,118.93,118.96,16119.0,103.9008,103.927,103.7699,103.7961,16119.0
2016-10-14 11:05:00,118.96,118.98,118.9,118.96,9069.0,103.7961,103.8136,103.7438,103.7961,9069.0
2016-10-14 11:10:00,118.96,118.96,118.88,118.9,5410.0,103.7961,103.7961,103.7263,103.7438,5410.0
2016-10-14 11:15:00,118.85,118.91,118.84,118.91,1618.0,103.7001,103.7525,103.6914,103.7525,1618.0
2016-10-14 11:20:00,118.89,118.96,118.86,118.95,6331.0,103.735,103.7961,103.7089,103.7874,6331.0
2016-10-14 11:25:00,118.91,118.93,118.77,118.77,14127.0,103.7525,103.7699,103.6303,103.6303,14127.0
2016-10-14 11:30:00,118.77,118.77,118.64,118.72,38810.0,103.6303,103.6303,103.5169,103.5867,38810.0
2016-10-14 11:35:00,118.73,118.81,118.73,118.79,26100.0,103.5954,103.6652,103.5954,103.6478,26100.0
2016-10-14 11:40:00,118.79,118.79,118.73,118.74,35011.0,103.6478,103.6478,103.5954,103.6042,35011.0
2016-10-14 11:45:00,118.74,118.74,118.62,118.65,38050.0,103.6042,103.6042,103.4995,103.5256,38050.0
2016-10-14 11:50:00,118.65,118.69,118.65,118.67,16800.0,103.5256,103.5605,103.5256,103.5431,16800.0
2016-10-14 11:55:00,118.67,118.71,118.6,118.64,14044.0,103.5431,103.578,103.482,103.5169,14044.0
2016-10-14 12:00:00,118.62,118.67,118.6,118.67,2420.0,103.4995,103.5431,103.482,103.5431,2420.0
2016-10-14 12:05:00,118.62,118.68,118.62,118.64,1673.0,103.4995,103.5518,103.4995,103.5169,1673.0
2016-10-14 12:10:00,118.59,118.62,118.54,118.61,9610.0,103.4733,103.4995,103.4296,103.4907,9610.0
2016-10-14 12:15:00,118.58,118.59,118.48,118.53,6502.0,103.4646,103.4733,103.3773,103.4209,6502.0
2016-10-14 12:20:00,118.54,118.57,118.53,118.56,1975.0,103.4296,103.4558,103.4209,103.4471,1975.0
2016-10-14 12:25:00,118.57,118.66,118.55,118.66,6000.0,103.4558,103.5344,103.4384,103.5344,6000.0
2016-10-14 12:30:00,118.65,118.73,118.65,118.68,2600.0,103.5256,103.5954,103.5256,103.5518,2600.0
2016-10-14 12:35:00,118.7,118.74,118.68,118.74,2210.0,103.5693,103.6042,103.5518,103.6042,2210.0
2016-10-14 12:40:00,118.73,118.77,118.71,118.71,2922.0,103.5954,103.6303,103.578,103.578,2922.0
2016-10-14 12:45:00,118.71,118.71,118.65,118.67,6969.0,103.578,103.578,103.5256,103.5431,6969.0
2016-10-14 12:50:00,118.66,118.7,118.66,118.7,1353.0,103.5344,103.5693,103.5344,103.5693,1353.0
2016-10-14 12:55:00,118.72,118.72,118.69,118.71,760.0,103.5867,103.5867,103.5605,103.578,760.0
2016-10-14 13:00:00,118.67,118.68,118.61,118.61,4333.0,103.5431,103.5518,103.4907,103.4907,4333.0
2016-10-14 13:05:00,118.63,118.81,118.62,118.81,3905.0,103.5082,103.6652,103.4995,103.6652,3905.0
2016-10-14 13:10:00,118.76,118.77,118.73,118.73,2900.0,103.6216,103.6303,103.5954,103.5954,2900.0
2016-10-14 13:15:00,118.73,118.76,118.73,118.76,1500.0,103.5954,103.6216,103.5954,103.6216,1500.0
2016-10-14 13:20:00,118.75,118.83,118.73,118.8,2101.0,103.6129,103.6827,103.5954,103.6565,2101.0
2016-10-14 13:25:00,118.81,118.82,118.8,118.82,5285.0,103.6652,103.674,103.6565,103.674,5285.0
2016-10-14 13:30:00,118.79,119.03,118.76,118.96,27537.0,103.6478,103.8572,103.6216,103.7961,27537.0
2016-10-14 13:35:00,118.97,118.97,118.88,118.93,15848.0,103.8048,103.8048,103.7263,103.7699,15848.0
2016-10-14 13:40:00,118.91,118.91,118.8,118.82,8838.0,103.7525,103.7525,103.6565,103.674,8838.0
2016-10-14 13:45:00,118.83,118.85,118.76,118.8,6795.0,103.6827,103.7001,103.6216,103.6565,6795.0
2016-10-14 13:50:00,118.79,118.79,118.7,118.7,2334.0,103.6478,103.6478,103.5693,103.5693,2334.0
2016-10-14 13:55:00,118.75,118.78,118.74,118.78,4028.0,103.6129,103.6391,103.6042,103.6391,4028.0
2016-10-14 14:00:00,118.68,118.74,118.63,118.71,10015.0,103.5518,103.6042,103.5082,103.578,10015.0
2016-10-14 14:05:00,118.7,118.72,118.6,118.6,6370.0,103.5693,103.5867,103.482,103.482,6370.0
2016-10-14 14:10:00,118.6,118.65,118.58,118.62,5933.0,103.482,103.5256,103.4646,103.4995,5933.0
2016-10-14 14:15:00,118.58,118.68,118.58,118.68,2400.0,103.4646,103.5518,103.4646,103.5518,2400.0
2016-10-14 14:20:00,118.7,118.8,118.7,118.76,3380.0,103.5693,103.6565,103.5693,103.6216,3380.0
2016-10-14 14:25:00,118.75,118.82,118.72,118.81,5708.0,103.6129,103.674,103.5867,103.6652,5708.0
2016-10-14 14:30:00,118.84,118.84,118.74,118.75,25826.0,103.6914,103.6914,103.6042,103.6129,25826.0
2016-10-14 14:35:00,118.75,118.79,118.7,118.74,17498.0,103.6129,103.6478,103.5693,103.6042,17498.0
2016-10-14 14:40:00,118.73,118.75,118.68,118.7,3680.0,103.5954,103.6129,103.5518,103.5693,3680.0
2016-10-14 14:45:00,118.67,118.7,118.65,118.66,3572.0,103.5431,103.5693,103.5256,103.5344,3572.0
2016-10-14 14:50:00,118.67,118.68,118.61,118.61,3155.0,103.5431,103.5518,103.4907,103.4907,3155.0
2016-10-14 14:55:00,118.62,118.63,118.53,118.56,11362.0,103.4995,103.5082,103.4209,103.4471,11362.0
2016-10-14 15:00:00,118.59,118.61,118.56,118.56,2646.0,103.4733,103.4907,103.4471,103.4471,2646.0
2016-10-14 15:05:00,118.57,118.66,118.56,118.66,4370.0,103.4558,103.5344,103.4471,103.5344,4370.0
2016-10-14 15:10:00,118.66,118.69,118.64,118.66,4745.0,103.5344,103.5605,103.5169,103.5344,4745.0
2016-10-14 15:15:00,118.68,118.69,118.62,118.62,2600.0,103.5518,103.5605,103.4995,103.4995,2600.0
2016-10-14 15:20:00,118.6,118.66,118.6,118.63,4656.0,103.482,103.5344,103.482,103.5082,4656.0
2016-10-14 15:25:00,118.64,118.66,118.61,118.62,4410.0,103.5169,103.5344,103.4907,103.4995,4410.0
2016-10-14 15:30:00,118.61,118.71,118.61,118.67,5981.0,103.4907,103.578,103.4907,103.5431,5981.0
2016-10-14 15:35:00,118.68,118.78,118.67,118.78,2714.0,103.5518,103.6391,103.5431,103.6391,2714.0
2016-10-14 15:40:00,118.79,118.8,118.74,118.74,8756.0,103.6478,103.6565,103.6042,103.6042,8756.0
2016-10-14 15:45:00,118.73,118.73,118.67,118.67,6256.0,103.5954,103.5954,103.5431,103.5431,6256.0
2016-10-14 15:50:00,118.66,118.7,118.61,118.61,6721.0,103.5344,103.5693,103.4907,103.4907,6721.0
2016-10-14 15:55:00,118.61,118.66,118.47,118.47,21046.0,103.4907,103.5344,103.3686,103.3686,21046.0
2016-10-17 09:30:00,118.5,118.64,118.44,118.56,9932.0,103.3947,103.5169,103.3424,103.4471,9932.0
2016-10-17 09:35:00,118.55,118.58,118.35,118.37,21603.0,103.4384,103.4646,103.2639,103.2813,21603.0
2016-10-17 09:40:00,118.34,118.39,118.34,118.36,3115.0,103.2551,103.2988,103.2551,103.2726,3115.0
2016-10-17 09:45:00,118.33,118.35,118.25,118.35,5007.0,103.2464,103.2639,103.1766,103.2639,5007.0
2016-10-17 09:50:00,118.38,118.42,118.21,118.21,11151.0,103.29,103.3249,103.1417,103.1417,11151.0
2016-10-17 09:55:00,118.2,118.27,118.2,118.23,6277.0,103.133,103.1941,103.133,103.1592,6277.0
2016-10-17 10:00:00,118.26,118.3,118.24,118.25,6593.0,103.1853,103.2202,103.1679,103.1766,6593.0
2016-10-17 10:05:00,118.24,118.3,118.18,118.3,7300.0,103.1679,103.2202,103.1155,103.2202,7300.0
2016-10-17 10:10:00,118.36,118.4,118.33,118.34,8050.0,103.2726,103.3075,103.2464,103.2551,8050.0
2016-10-17 10:15:00,118.37,118.37,118.31,118.33,3635.0,103.2813,103.2813,103.229,103.2464,3635.0
2016-10-17 10:20:00,118.32,118.55,118.28,118.53,13850.0,103.2377,103.4384,103.2028,103.4209,13850.0
2016-10-17 10:25:00,118.54,118.6,118.53,118.54,12420.0,103.4296,103.482,103.4209,103.4296,12420.0
2016-10-17 10:30:00,118.54,118.55,118.49,118.49,300.0,103.4296,103.4384,103.386,103.386,300.0
2016-10-17 10:35:00,118.48,118.54,118.48,118.5,1200.0,103.3773,103.4296,103.3773,103.3947,1200.0
2016-10-17 10:40:00,118.49,118.51,118.45,118.45,1100.0,103.386,103.4035,103.3511,103.3511,1100.0
2016-10-17 10:45:00,118.45,118.45,118.38,118.41,2200.0,103.3511,103.3511,103.29,103.3162,2200.0
2016-10-17 10:50:00,118.4,118.4,118.3,118.3,4122.0,103.3075,103.3075,103.2202,103.2202,4122.0
2016-10-17 10:55:00,118.27,118.34,118.27,118.33,3894.0,103.1941,103.2551,103.1941,103.2464,3894.0
2016-10-17 11:00:00,118.35,118.38,118.32,118.34,14924.0,103.2639,103.29,103.2377,103.2551,14924.0
2016-10-17 11:05:00,118.37,118.37,118.31,118.32,5074.0,103.2813,103.2813,103.229,103.2377,5074.0
2016-10-17 11:10:00,118.3,118.38,118.3,118.33,4050.0,103.2202,103.29,103.2202,103.2464,4050.0
2016-10-17 11:15:00,118.29,118.38,118.29,118.38,1953.0,103.2115,103.29,103.2115,103.29,1953.0
2016-10-17 11:20:00,118.33,118.35,118.33,118.35,307.0,103.2464,103.2639,103.2464,103.2639,307.0
2016-10-17 11:25:00,118.26,118.29,118.22,118.24,5685.0,103.1853,103.2115,103.1504,103.1679,5685.0
2016-10-17 11:30:00,118.26,118.33,118.26,118.31,8975.0,103.1853,103.2464,103.1853,103.229,8975.0
2016-10-17 11:35:00,118.32,118.33,118.29,118.33,4198.0,103.2377,103.2464,103.2115,103.2464,4198.0
2016-10-17 11:40:00,118.36,118.41,118.34,118.41,2253.0,103.2726,103.3162,103.2551,103.3162,2253.0
2016-10-17 11:45:00,118.37,118.37,118.32,118.35,2519.0,103.2813,103.2813,103.2377,103.2639,2519.0
2016-10-17 11:50:00,118.35,118.44,118.35,118.4,1729.0,103.2639,103.3424,103.2639,103.3075,1729.0
2016-10-17 11:55:00,118.43,118.45,118.39,118.41,37078.0,103.3337,103.3511,103.2988,103.3162,37078.0
2016-10-17 12:00:00,118.42,118.42,118.38,118.4,2025.0,103.3249,103.3249,103.29,103.3075,2025.0
2016-10-17 12:05:00,118.4,118.43,118.33,118.33,84163.0,103.3075,103.3337,103.2464,103.2464,84163.0
2016-10-17 12:10:00,118.33,118.34,118.28,118.34,10031.0,103.2464,103.2551,103.2028,103.2551,10031.0
2016-10-17 12:15:00,118.33,118.35,118.31,118.34,1300.0,103.2464,103.2639,103.229,103.2551,1300.0
2016-10-17 12:20:00,118.35,118.39,118.33,118.34,76298.0,103.2639,103.2988,103.2464,103.2551,76298.0
2016-10-17 12:25:00,118.32,118.32,118.26,118.26,3000.0,103.2377,103.2377,103.1853,103.1853,3000.0
2016-10-17 12:30:00,118.26,118.31,118.25,118.3,2933.0,103.1853,103.229,103.1766,103.2202,2933.0
2016-10-17 12:35:00,118.31,118.34,118.3,118.3,2322.0,103.229,103.2551,103.2202,103.2202,2322.0
2016-10-17 12:40:00,118.29,118.29,118.23,118.27,6458.0,103.2115,103.2115,103.1592,103.1941,6458.0
2016-10-17 12:45:00,118.25,118.31,118.23,118.29,12855.0,103.1766,103.229,103.1592,103.2115,12855.0
2016-10-17 12:50:00,118.29,118.32,118.27,118.28,22194.0,103.2115,103.2377,103.1941,103.2028,22194.0
2016-10-17 12:55:00,118.26,118.31,118.25,118.26,2320.0,103.1853,103.229,103.1766,103.1853,2320.0
2016-10-17 13:00:00,118.28,118.31,118.21,118.21,5375.0,103.2028,103.229,103.1417,103.1417,5375.0
2016-10-17 13:05:00,118.23,118.29,118.23,118.27,1006.0,103.1592,103.2115,103.1592,103.1941,1006.0
2016-10-17 13:10:00,118.27,118.29,118.24,118.28,2500.0,103.1941,103.2115,103.1679,103.2028,2500.0
2016-10-17 13:15:00,118.28,118.28,118.16,118.21,7100.0,103.2028,103.2028,103.0981,103.1417,7100.0
2016-10-17 13:20:00,118.22,118.23,118.13,118.17,3380.0,103.1504,103.1592,103.0719,103.1068,3380.0
2016-10-17 13:25:00,118.15,118.15,118.13,118.14,1200.0,103.0894,103.0894,103.0719,103.0806,1200.0
2016-10-17 13:30:00,118.15,118.15,118.09,118.15,4885.0,103.0894,103.0894,103.037,103.0894,4885.0
2016-10-17 13:35:00,118.16,118.17,118.14,118.16,7405.0,103.0981,103.1068,103.0806,103.0981,7405.0
2016-10-17 13:40:00,118.15,118.18,118.14,118.15,4091.0,103.0894,103.1155,103.0806,103.0894,4091.0
2016-10-17 13:45:00,118.16,118.17,118.12,118.12,2300.0,103.0981,103.1068,103.0632,103.0632,2300.0
2016-10-17 13:50:00,118.14,118.15,118.11,118.11,2621.0,103.0806,103.0894,103.0545,103.0545,2621.0
2016-10-17 13:55:00,118.13,118.14,117.99,118.0,15804.0,103.0719,103.0806,102.9498,102.9585,15804.0
2016-10-17 14:00:00,118.02,118.1,118.02,118.1,1309.0,102.9759,103.0457,102.9759,103.0457,1309.0
2016-10-17 14:05:00,118.1,118.11,118.07,118.09,1820.0,103.0457,103.0545,103.0196,103.037,1820.0
2016-10-17 14:10:00,118.09,118.19,118.08,118.15,5321.0,103.037,103.1243,103.0283,103.0894,5321.0
2016-10-17 14:15:00,118.16,118.21,118.14,118.19,12642.0,103.0981,103.1417,103.0806,103.1243,12642.0
2016-10-17 14:20:00,118.19,118.23,118.17,118.18,2864.0,103.1243,103.1592,103.1068,103.1155,2864.0
2016-10-17 14:25:00,118.18,118.21,118.17,118.21,3169.0,103.1155,103.1417,103.1068,103.1417,3169.0
2016-10-17 14:30:00,118.19,118.19,118.14,118.15,302094.0,103.1243,103.1243,103.0806,103.0894,302094.0
2016-10-17 14:35:00,118.14,118.16,118.13,118.13,20462.0,103.0806,103.0981,103.0719,103.0719,20462.0
2016-10-17 14:40:00,118.12,118.17,118.12,118.17,1231.0,103.0632,103.1068,103.0632,103.1068,1231.0
2016-10-17 14:45:00,118.17,118.17,118.13,118.13,17432.0,103.1068,103.1068,103.0719,103.0719,17432.0
2016-10-17 14:50:00,118.14,118.19,118.14,118.19,5320.0,103.0806,103.1243,103.0806,103.1243,5320.0
2016-10-17 14:55:00,118.18,118.27,118.18,118.26,10455.0,103.1155,103.1941,103.1155,103.1853,10455.0
2016-10-17 15:00:00,118.26,118.26,118.23,118.24,1697.0,103.1853,103.1853,103.1592,103.1679,1697.0
2016-10-17 15:05:00,118.24,118.25,118.21,118.23,5679.0,103.1679,103.1766,103.1417,103.1592,5679.0
2016-10-17 15:10:00,118.21,118.21,118.14,118.14,2936.0,103.1417,103.1417,103.0806,103.0806,2936.0
2016-10-17 15:15:00,118.16,118.17,118.13,118.13,1773.0,103.0981,103.1068,103.0719,103.0719,1773.0
2016-10-17 15:20:00,118.15,118.18,118.14,118.15,15096.0,103.0894,103.1155,103.0806,103.0894,15096.0
2016-10-17 15:25:00,118.13,118.16,118.13,118.15,80574.0,103.0719,103.0981,103.0719,103.0894,80574.0
2016-10-17 15:30:00,118.14,118.15,118.09,118.13,6200.0,103.0806,103.0894,103.037,103.0719,6200.0
2016-10-17 15:35:00,118.13,118.19,118.13,118.17,16553.0,103.0719,103.1243,103.0719,103.1068,16553.0
2016-10-17 15:40:00,118.16,118.18,118.13,118.13,12877.0,103.0981,103.1155,103.0719,103.0719,12877.0
2016-10-17 15:45:00,118.13,118.21,118.13,118.16,4896.0,103.0719,103.1417,103.0719,103.0981,4896.0
2016-10-17 15:50:00,118.14,118.15,118.13,118.13,7345.0,103.0806,103.0894,103.0719,103.0719,7345.0
2016-10-17 15:55:00,118.14,118.16,118.07,118.13,22108.0,103.0806,103.0981,103.0196,103.0719,22108.0
2016-10-18 09:30:00,119.03,119.23,119.03,119.1,11446.0,103.8572,104.0317,103.8572,103.9183,11446.0
2016-10-18 09:35:00,119.11,119.14,118.95,118.98,271266.0,103.927,103.9532,103.7874,103.8136,271266.0
2016-10-18 09:40:00,119.0,119.03,119.0,119.02,2089.0,103.831,103.8572,103.831,103.8485,2089.0
2016-10-18 09:45:00,119.0,119.01,118.95,118.95,3676.0,103.831,103.8397,103.7874,103.7874,3676.0
2016-10-18 09:50:00,118.92,118.92,118.81,118.83,3900.0,103.7612,103.7612,103.6652,103.6827,3900.0
2016-10-18 09:55:00,118.77,118.83,118.77,118.83,2100.0,103.6303,103.6827,103.6303,103.6827,2100.0
2016-10-18 10:00:00,118.83,118.83,118.78,118.81,5321.0,103.6827,103.6827,103.6391,103.6652,5321.0
2016-10-18 10:05:00,118.84,118.87,118.81,118.86,3291.0,103.6914,103.7176,103.6652,103.7089,3291.0
2016-10-18 10:10:00,118.87,118.87,118.78,118.79,5488.0,103.7176,103.7176,103.6391,103.6478,5488.0
2016-10-18 10:15:00,118.78,118.87,118.78,118.81,4970.0,103.6391,103.7176,103.6391,103.6652,4970.0
2016-10-18 10:20:00,118.78,118.81,118.63,118.65,7190.0,103.6391,103.6652,103.5082,103.5256,7190.0
2016-10-18 10:25:00,118.65,118.71,118.65,118.7,3465.0,103.5256,103.578,103.5256,103.5693,3465.0
2016-10-18 10:30:00,118.7,118.76,118.69,118.76,3314.0,103.5693,103.6216,103.5605,103.6216,3314.0
2016-10-18 10:35:00,118.77,118.82,118.73,118.8,4355.0,103.6303,103.674,103.5954,103.6565,4355.0
2016-10-18 10:40:00,118.8,118.84,118.78,118.84,5142.0,103.6565,103.6914,103.6391,103.6914,5142.0
2016-10-18 10:45:00,118.84,118.84,118.79,118.83,12871.0,103.6914,103.6914,103.6478,103.6827,12871.0
2016-10-18 10:50:00,118.82,118.83,118.81,118.83,900.0,103.674,103.6827,103.6652,103.6827,900.0
2016-10-18 10:55:00,118.78,118.82,118.78,118.82,4325.0,103.6391,103.674,103.6391,103.674,4325.0
2016-10-18 11:00:00,118.84,118.91,118.83,118.89,4060.0,103.6914,103.7525,103.6827,103.735,4060.0
2016-10-18 11:05:00,118.89,118.89,118.85,118.86,2800.0,103.735,103.735,103.7001,103.7089,2800.0
2016-10-18 11:10:00,118.86,118.86,118.8,118.85,23630.0,103.7089,103.7089,103.6565,103.7001,23630.0
2016-10-18 11:15:00,118.84,118.86,118.79,118.83,9651.0,103.6914,103.7089,103.6478,103.6827,9651.0
2016-10-18 11:20:00,118.82,118.9,118.82,118.9,6427.0,103.674,103.7438,103.674,103.7438,6427.0
2016-10-18 11:25:00,118.91,118.96,118.87,118.94,9211.0,103.7525,103.7961,103.7176,103.7787,9211.0
2016-10-18 11:30:00,118.95,118.98,118.9,118.91,7488.0,103.7874,103.8136,103.7438,103.7525,7488.0
2016-10-18 11:35:00,118.91,118.95,118.91,118.95,9188.0,103.7525,103.7874,103.7525,103.7874,9188.0
2016-10-18 11:40:00,118.96,119.01,118.95,119.01,3321.0,103.7961,103.8397,103.7874,103.8397,3321.0
2016-10-18 11:45:00,119.01,119.03,118.99,119.02,4240.0,103.8397,103.8572,103.8223,103.8485,4240.0
2016-10-18 11:50:00,119.03,119.08,119.02,119.08,6868.0,103.8572,103.9008,103.8485,103.9008,6868.0
2016-10-18 11:55:00,119.09,119.11,119.08,119.11,2440.0,103.9095,103.927,103.9008,103.927,2440.0
2016-10-18 12:00:00,119.13,119.14,119.08,119.08,4400.0,103.9444,103.9532,103.9008,103.9008,4400.0
2016-10-18 12:05:00,119.08,119.1,119.07,119.09,9264.0,103.9008,103.9183,103.8921,103.9095,9264.0
2016-10-18 12:10:00,119.09,119.1,119.08,119.09,7848.0,103.9095,103.9183,103.9008,103.9095,7848.0
2016-10-18 12:15:00,119.07,119.11,119.06,119.09,5868.0,103.8921,103.927,103.8834,103.9095,5868.0
2016-10-18 12:20:00,119.09,119.1,119.06,119.1,3100.0,103.9095,103.9183,103.8834,103.9183,3100.0
2016-10-18 12:25:00,119.09,119.11,119.08,119.1,1936.0,103.9095,103.927,103.9008,103.9183,1936.0
2016-10-18 12:30:00,119.12,119.12,119.07,119.08,2785.0,103.9357,103.9357,103.8921,103.9008,2785.0
2016-10-18 12:35:00,119.09,119.1,119.07,119.08,1901.0,103.9095,103.9183,103.8921,103.9008,1901.0
2016-10-18 12:40:00,119.09,119.09,119.04,119.05,2391.0,103.9095,103.9095,103.8659,103.8746,2391.0
2016-10-18 12:45:00,119.06,119.06,119.01,119.03,2400.0,103.8834,103.8834,103.8397,103.8572,2400.0
2016-10-18 12:50:00,119.04,119.06,119.02,119.03,3011.0,103.8659,103.8834,103.8485,103.8572,3011.0
2016-10-18 12:55:00,119.02,119.02,118.98,119.0,4937.0,103.8485,103.8485,103.8136,103.831,4937.0
2016-10-18 13:00:00,119.02,119.02,118.99,119.0,3801.0,103.8485,103.8485,103.8223,103.831,3801.0
2016-10-18 13:05:00,119.0,119.01,118.99,119.01,3614.0,103.831,103.8397,103.8223,103.8397,3614.0
2016-10-18 13:10:00,119.02,119.04,119.0,119.01,6100.0,103.8485,103.8659,103.831,103.8397,6100.0
2016-10-18 13:15:00,119.02,119.04,119.01,119.04,2400.0,103.8485,103.8659,103.8397,103.8659,2400.0
2016-10-18 13:20:00,119.04,119.04,119.02,119.04,4785.0,103.8659,103.8659,103.8485,103.8659,4785.0
2016-10-18 13:25:00,119.04,119.08,119.03,119.03,7627.0,103.8659,103.9008,103.8572,103.8572,7627.0
2016-10-18 13:30:00,119.03,119.03,118.94,118.95,11687.0,103.8572,103.8572,103.7787,103.7874,11687.0
2016-10-18 13:35:00,118.95,119.01,118.95,119.01,9878.0,103.7874,103.8397,103.7874,103.8397,9878.0
2016-10-18 13:40:00,119.0,119.02,118.99,119.02,2200.0,103.831,103.8485,103.8223,103.8485,2200.0
2016-10-18 13:45:00,119.03,119.03,118.99,118.99,8811.0,103.8572,103.8572,103.8223,103.8223,8811.0
2016-10-18 13:50:00,119.0,119.03,118.99,119.02,3104.0,103.831,103.8572,103.8223,103.8485,3104.0
2016-10-18 13:55:00,119.02,119.05,118.99,119.02,12899.0,103.8485,103.8746,103.8223,103.8485,12899.0
2016-10-18 14:00:00,119.02,119.04,118.99,119.04,5648.0,103.8485,103.8659,103.8223,103.8659,5648.0
2016-10-18 14:05:00,119.04,119.04,119.01,119.02,4697.0,103.8659,103.8659,103.8397,103.8485,4697.0
2016-10-18 14:10:00,119.01,119.03,119.0,119.03,4732.0,103.8397,103.8572,103.831,103.8572,4732.0
2016-10-18 14:15:00,119.03,119.03,118.96,119.0,7515.0,103.8572,103.8572,103.7961,103.831,7515.0
2016-10-18 14:20:00,118.99,119.04,118.98,119.03,6959.0,103.8223,103.8659,103.8136,103.8572,6959.0
2016-10-18 14:25:00,119.05,119.08,119.05,119.08,4859.0,103.8746,103.9008,103.8746,103.9008,4859.0
2016-10-18 14:30:00,119.09,119.1,119.04,119.05,14645.0,103.9095,103.9183,103.8659,103.8746,14645.0
2016-10-18 14:35:00,119.05,119.07,119.02,119.03,13330.0,103.8746,103.8921,103.8485,103.8572,13330.0
2016-10-18 14:40:00,119.03,119.04,119.01,119.03,16524.0,103.8572,103.8659,103.8397,103.8572,16524.0
2016-10-18 14:45:00,119.02,119.04,118.97,119.04,12013.0,103.8485,103.8659,103.8048,103.8659,12013.0
2016-10-18 14:50:00,119.05,119.05,118.99,119.01,9648.0,103.8746,103.8746,103.8223,103.8397,9648.0
2016-10-18 14:55:00,119.02,119.05,119.02,119.05,3794.0,103.8485,103.8746,103.8485,103.8746,3794.0
2016-10-18 15:00:00,119.05,119.05,119.01,119.03,6765.0,103.8746,103.8746,103.8397,103.8572,6765.0
2016-10-18 15:05:00,119.03,119.03,118.97,118.97,14533.0,103.8572,103.8572,103.8048,103.8048,14533.0
2016-10-18 15:10:00,118.97,118.98,118.94,118.97,4375.0,103.8048,103.8136,103.7787,103.8048,4375.0
2016-10-18 15:15:00,118.96,118.97,118.92,118.93,4323.0,103.7961,103.8048,103.7612,103.7699,4323.0
2016-10-18 15:20:00,118.93,118.94,118.9,118.94,7277.0,103.7699,103.7787,103.7438,103.7787,7277.0
2016-10-18 15:25:00,118.94,118.94,118.9,118.9,4644.0,103.7787,103.7787,103.7438,103.7438,4644.0
2016-10-18 15:30:00,118.89,118.92,118.88,118.92,7972.0,103.735,103.7612,103.7263,103.7612,7972.0
2016-10-18 15:35:00,118.93,118.94,118.9,118.9,9847.0,103.7699,103.7787,103.7438,103.7438,9847.0
2016-10-18 15:40:00,118.91,118.92,118.85,118.87,8403.0,103.7525,103.7612,103.7001,103.7176,8403.0
2016-10-18 15:45:00,118.87,118.88,118.83,118.84,6754.0,103.7176,103.7263,103.6827,103.6914,6754.0
2016-10-18 15:50:00,118.84,118.88,118.83,118.86,7342.0,103.6914,103.7263,103.6827,103.7089,7342.0
2016-10-18 15:55:00,118.86,118.92,118.84,118.84,25704.0,103.7089,103.7612,103.6914,103.6914,25704.0
2016-10-19 09:30:00,119.02,119.06,118.95,118.97,5181.0,103.8485,103.8834,103.7874,103.8048,5181.0
2016-10-19 09:35:00,118.98,119.02,118.92,118.95,2700.0,103.8136,103.8485,103.7612,103.7874,2700.0
2016-10-19 09:40:00,118.99,118.99,118.91,118.91,13138.0,103.8223,103.8223,103.7525,103.7525,13138.0
2016-10-19 09:45:00,118.89,118.97,118.89,118.95,1803.0,103.735,103.8048,103.735,103.7874,1803.0
2016-10-19 09:50:00,118.98,119.01,118.97,118.97,1593.0,103.8136,103.8397,103.8048,103.8048,1593.0
2016-10-19 09:55:00,118.91,118.91,118.83,118.85,3075.0,103.7525,103.7525,103.6827,103.7001,3075.0
2016-10-19 10:00:00,118.85,118.87,118.84,118.87,400.0,103.7001,103.7176,103.6914,103.7176,400.0
2016-10-19 10:05:00,118.86,118.86,118.79,118.8,5372.0,103.7089,103.7089,103.6478,103.6565,5372.0
2016-10-19 10:10:00,118.82,118.89,118.81,118.89,6900.0,103.674,103.735,103.6652,103.735,6900.0
2016-10-19 10:15:00,118.93,118.96,118.9,118.93,5831.0,103.7699,103.7961,103.7438,103.7699,5831.0
2016-10-19 10:20:00,118.94,118.97,118.94,118.97,600.0,103.7787,103.8048,103.7787,103.8048,600.0
2016-10-19 10:25:00,118.99,119.08,118.99,119.08,3866.0,103.8223,103.9008,103.8223,103.9008,3866.0
2016-10-19 10:30:00,119.09,119.11,119.06,119.06,2450.0,103.9095,103.927,103.8834,103.8834,2450.0
2016-10-19 10:35:00,119.09,119.09,119.04,119.07,1716.0,103.9095,103.9095,103.8659,103.8921,1716.0
2016-10-19 10:40:00,119.09,119.15,119.09,119.14,2702.0,103.9095,103.9619,103.9095,103.9532,2702.0
2016-10-19 10:45:00,119.2,119.25,119.2,119.25,1794.0,104.0055,104.0491,104.0055,104.0491,1794.0
2016-10-19 10:50:00,119.28,119.28,119.22,119.22,900.0,104.0753,104.0753,104.023,104.023,900.0
2016-10-19 10:55:00,119.23,119.24,119.23,119.24,500.0,104.0317,104.0404,104.0317,104.0404,500.0
2016-10-19 11:00:00,119.24,119.27,119.22,119.22,1830.0,104.0404,104.0666,104.023,104.023,1830.0
2016-10-19 11:05:00,119.22,119.24,119.2,119.24,10816.0,104.023,104.0404,104.0055,104.0404,10816.0
2016-10-19 11:10:00,119.23,119.23,119.18,119.18,1100.0,104.0317,104.0317,103.9881,103.9881,1100.0
2016-10-19 11:15:00,119.18,119.18,119.17,119.17,970.0,103.9881,103.9881,103.9793,103.9793,970.0
2016-10-19 11:20:00,119.15,119.17,119.14,119.15,1840.0,103.9619,103.9793,103.9532,103.9619,1840.0
2016-10-19 11:25:00,119.12,119.19,119.12,119.17,2215.0,103.9357,103.9968,103.9357,103.9793,2215.0
2016-10-19 11:30:00,119.2,119.21,119.16,119.2,2596.0,104.0055,104.0142,103.9706,104.0055,2596.0
2016-10-19 11:35:00,119.2,119.2,119.15,119.16,1800.0,104.0055,104.0055,103.9619,103.9706,1800.0
2016-10-19 11:40:00,119.17,119.23,119.15,119.22,7591.0,103.9793,104.0317,103.9619,104.023,7591.0
2016-10-19 11:45:00,119.22,119.26,119.19,119.2,6592.0,104.023,104.0579,103.9968,104.0055,6592.0
2016-10-19 11:50:00,119.22,119.24,119.19,119.19,4217.0,104.023,104.0404,103.9968,103.9968,4217.0
2016-10-19 11:55:00,119.17,119.22,119.17,119.18,4042.0,103.9793,104.023,103.9793,103.9881,4042.0
2016-10-19 12:00:00,119.18,119.19,119.17,119.19,1225.0,103.9881,103.9968,103.9793,103.9968,1225.0
2016-10-19 12:05:00,119.16,119.17,119.15,119.16,2321.0,103.9706,103.9793,103.9619,103.9706,2321.0
2016-10-19 12:10:00,119.17,119.2,119.17,119.19,684.0,103.9793,104.0055,103.9793,103.9968,684.0
2016-10-19 12:15:00,119.21,119.21,119.19,119.19,1299.0,104.0142,104.0142,103.9968,103.9968,1299.0
2016-10-19 12:20:00,119.2,119.26,119.19,119.26,2452.0,104.0055,104.0579,103.9968,104.0579,2452.0
2016-10-19 12:25:00,119.26,119.26,119.24,119.25,2618.0,104.0579,104.0579,104.0404,104.0491,2618.0
2016-10-19 12:30:00,119.24,119.26,119.22,119.26,3317.0,104.0404,104.0579,104.023,104.0579,3317.0
2016-10-19 12:35:00,119.24,119.25,119.23,119.24,591.0,104.0404,104.0491,104.0317,104.0404,591.0
2016-10-19 12:40:00,119.24,119.28,119.24,119.25,1381.0,104.0404,104.0753,104.0404,104.0491,1381.0
2016-10-19 12:45:00,119.25,119.29,119.24,119.29,2618.0,104.0491,104.084,104.0404,104.084,2618.0
2016-10-19 12:50:00,119.3,119.3,119.28,119.3,745.0,104.0928,104.0928,104.0753,104.0928,745.0
2016-10-19 12:55:00,119.32,119.32,119.27,119.27,2547.0,104.1102,104.1102,104.0666,104.0666,2547.0
2016-10-19 13:00:00,119.3,119.32,119.3,119.32,2605.0,104.0928,104.1102,104.0928,104.1102,2605.0
2016-10-19 13:05:00,119.32,119.34,119.29,119.3,3184.0,104.1102,104.1277,104.084,104.0928,3184.0
2016-10-19 13:10:00,119.3,119.31,119.28,119.28,889.0,104.0928,104.1015,104.0753,104.0753,889.0
2016-10-19 13:15:00,119.29,119.32,119.28,119.32,910.0,104.084,104.1102,104.0753,104.1102,910.0
2016-10-19 13:20:00,119.32,119.34,119.31,119.33,1566.0,104.1102,104.1277,104.1015,104.1189,1566.0
2016-10-19 13:25:00,119.36,119.36,119.33,119.34,4440.0,104.1451,104.1451,104.1189,104.1277,4440.0
2016-10-19 13:30:00,119.35,119.36,119.34,119.36,4384.0,104.1364,104.1451,104.1277,104.1451,4384.0
2016-10-19 13:35:00,119.35,119.37,119.33,119.37,3079.0,104.1364,104.1538,104.1189,104.1538,3079.0
2016-10-19 13:40:00,119.37,119.39,119.35,119.37,3613.0,104.1538,104.1713,104.1364,104.1538,3613.0
2016-10-19 13:45:00,119.37,119.38,119.34,119.34,3827.0,104.1538,104.1626,104.1277,104.1277,3827.0
2016-10-19 13:50:00,119.34,119.34,119.32,119.33,1130.0,104.1277,104.1277,104.1102,104.1189,1130.0
2016-10-19 13:55:00,119.34,119.35,119.33,119.34,1042.0,104.1277,104.1364,104.1189,104.1277,1042.0
2016-10-19 14:00:00,119.36,119.4,119.36,119.38,4908.0,104.1451,104.18,104.1451,104.1626,4908.0
2016-10-19 14:05:00,119.38,119.38,119.35,119.37,1300.0,104.1626,104.1626,104.1364,104.1538,1300.0
2016-10-19 14:10:00,119.38,119.38,119.34,119.36,6830.0,104.1626,104.1626,104.1277,104.1451,6830.0
2016-10-19 14:15:00,119.38,119.4,119.35,119.35,5302.0,104.1626,104.18,104.1364,104.1364,5302.0
2016-10-19 14:20:00,119.35,119.36,119.32,119.32,1650.0,104.1364,104.1451,104.1102,104.1102,1650.0
2016-10-19 14:25:00,119.31,119.33,119.3,119.31,2144.0,104.1015,104.1189,104.0928,104.1015,2144.0
2016-10-19 14:30:00,119.32,119.32,119.27,119.27,1496.0,104.1102,104.1102,104.0666,104.0666,1496.0
2016-10-19 14:35:00,119.28,119.29,119.25,119.25,2321.0,104.0753,104.084,104.0491,104.0491,2321.0
2016-10-19 14:40:00,119.26,119.27,119.23,119.25,3434.0,104.0579,104.0666,104.0317,104.0491,3434.0
2016-10-19 14:45:00,119.25,119.25,119.23,119.25,1067.0,104.0491,104.0491,104.0317,104.0491,1067.0
2016-10-19 14:50:00,119.23,119.24,119.22,119.24,846.0,104.0317,104.0404,104.023,104.0404,846.0
2016-10-19 14:55:00,119.25,119.29,119.25,119.29,1478.0,104.0491,104.084,104.0491,104.084,1478.0
2016-10-19 15:00:00,119.32,119.32,119.3,119.3,1635.0,104.1102,104.1102,104.0928,104.0928,1635.0
2016-10-19 15:05:00,119.32,119.34,119.31,119.34,1896.0,104.1102,104.1277,104.1015,104.1277,1896.0
2016-10-19 15:10:00,119.33,119.35,119.33,119.34,17600.0,104.1189,104.1364,104.1189,104.1277,17600.0
2016-10-19 15:15:00,119.33,119.36,119.31,119.36,179007.0,104.1189,104.1451,104.1015,104.1451,179007.0
2016-10-19 15:20:00,119.37,119.38,119.34,119.34,7481.0,104.1538,104.1626,104.1277,104.1277,7481.0
2016-10-19 15:25:00,119.35,119.35,119.32,119.32,34627.0,104.1364,104.1364,104.1102,104.1102,34627.0
2016-10-19 15:30:00,119.32,119.33,119.29,119.29,1215.0,104.1102,104.1189,104.084,104.084,1215.0
2016-10-19 15:35:00,119.29,119.3,119.26,119.27,6065.0,104.084,104.0928,104.0579,104.0666,6065.0
2016-10-19 15:40:00,119.27,119.31,119.27,119.3,1624.0,104.0666,104.1015,104.0666,104.0928,1624.0
2016-10-19 15:45:00,119.28,119.3,119.26,119.26,5700.0,104.0753,104.0928,104.0579,104.0579,5700.0
2016-10-19 15:50:00,119.25,119.25,119.19,119.19,1564.0,104.0491,104.0491,103.9968,103.9968,1564.0
2016-10-19 15:55:00,119.19,119.2,119.17,119.19,8626.0,103.9968,104.0055,103.9793,103.9968,8626.0
2016-10-20 09:30:00,119.04,119.04,118.72,119.01,8252.0,103.8659,103.8659,103.5867,103.8397,8252.0
2016-10-20 09:35:00,119.1,119.12,118.81,118.81,6400.0,103.9183,103.9357,103.6652,103.6652,6400.0
2016-10-20 09:40:00,118.82,118.94,118.77,118.94,18810.0,103.674,103.7787,103.6303,103.7787,18810.0
2016-10-20 09:45:00,118.91,119.13,118.91,119.11,4344.0,103.7525,103.9444,103.7525,103.927,4344.0
2016-10-20 09:50:00,119.1,119.1,119.03,119.06,3974.0,103.9183,103.9183,103.8572,103.8834,3974.0
2016-10-20 09:55:00,119.07,119.13,119.07,119.12,2500.0,103.8921,103.9444,103.8921,103.9357,2500.0
2016-10-20 10:00:00,119.18,119.3,119.18,119.3,5840.0,103.9881,104.0928,103.9881,104.0928,5840.0
2016-10-20 10:05:00,119.32,119.34,119.23,119.24,4109.0,104.1102,104.1277,104.0317,104.0404,4109.0
2016-10-20 10:10:00,119.24,119.24,119.19,119.19,810.0,104.0404,104.0404,103.9968,103.9968,810.0
2016-10-20 10:15:00,119.17,119.19,119.14,119.14,3220.0,103.9793,103.9968,103.9532,103.9532,3220.0
2016-10-20 10:20:00,119.13,119.19,119.12,119.12,1300.0,103.9444,103.9968,103.9357,103.9357,1300.0
2016-10-20 10:25:00,119.05,119.05,118.93,118.98,8275.0,103.8746,103.8746,103.7699,103.8136,8275.0
2016-10-20 10:30:00,118.99,118.99,118.76,118.76,32233.0,103.8223,103.8223,103.6216,103.6216,32233.0
2016-10-20 10:35:00,118.72,118.72,118.6,118.64,21950.0,103.5867,103.5867,103.482,103.5169,21950.0
2016-10-20 10:40:00,118.65,118.7,118.65,118.7,3500.0,103.5256,103.5693,103.5256,103.5693,3500.0
2016-10-20 10:45:00,118.67,118.74,118.67,118.73,3618.0,103.5431,103.6042,103.5431,103.5954,3618.0
2016-10-20 10:50:00,118.74,118.74,118.62,118.62,2100.0,103.6042,103.6042,103.4995,103.4995,2100.0
2016-10-20 10:55:00,118.6,118.66,118.54,118.65,5264.0,103.482,103.5344,103.4296,103.5256,5264.0
2016-10-20 11:00:00,118.64,118.68,118.63,118.67,2296.0,103.5169,103.5518,103.5082,103.5431,2296.0
2016-10-20 11:05:00,118.66,118.67,118.62,118.64,2974.0,103.5344,103.5431,103.4995,103.5169,2974.0
2016-10-20 11:10:00,118.6,118.65,118.58,118.63,2508.0,103.482,103.5256,103.4646,103.5082,2508.0
2016-10-20 11:15:00,118.65,118.76,118.65,118.76,3046.0,103.5256,103.6216,103.5256,103.6216,3046.0
2016-10-20 11:20:00,118.76,118.81,118.76,118.78,6344.0,103.6216,103.6652,103.6216,103.6391,6344.0
2016-10-20 11:25:00,118.78,118.86,118.77,118.77,3560.0,103.6391,103.7089,103.6303,103.6303,3560.0
2016-10-20 11:30:00,118.77,118.82,118.75,118.82,500.0,103.6303,103.674,103.6129,103.674,500.0
2016-10-20 11:35:00,118.81,118.81,118.71,118.72,2685.0,103.6652,103.6652,103.578,103.5867,2685.0
2016-10-20 11:40:00,118.72,118.78,118.72,118.77,1902.0,103.5867,103.6391,103.5867,103.6303,1902.0
2016-10-20 11:45:00,118.75,118.84,118.74,118.84,4926.0,103.6129,103.6914,103.6042,103.6914,4926.0
2016-10-20 11:50:00,118.83,118.84,118.76,118.79,2008.0,103.6827,103.6914,103.6216,103.6478,2008.0
2016-10-20 11:55:00,118.8,118.99,118.78,118.99,4660.0,103.6565,103.8223,103.6391,103.8223,4660.0
2016-10-20 12:00:00,118.99,119.09,118.96,119.09,14800.0,103.8223,103.9095,103.7961,103.9095,14800.0
2016-10-20 12:05:00,119.07,119.11,119.05,119.06,17266.0,103.8921,103.927,103.8746,103.8834,17266.0
2016-10-20 12:10:00,119.08,119.08,119.05,119.05,4100.0,103.9008,103.9008,103.8746,103.8746,4100.0
2016-10-20 12:15:00,119.06,119.07,119.05,119.07,1600.0,103.8834,103.8921,103.8746,103.8921,1600.0
2016-10-20 12:20:00,119.07,119.08,119.03,119.03,1112.0,103.8921,103.9008,103.8572,103.8572,1112.0
2016-10-20 12:25:00,119.03,119.04,119.0,119.04,1900.0,103.8572,103.8659,103.831,103.8659,1900.0
2016-10-20 12:30:00,119.05,119.06,119.03,119.06,1270.0,103.8746,103.8834,103.8572,103.8834,1270.0
2016-10-20 12:35:00,119.08,119.18,119.06,119.18,9814.0,103.9008,103.9881,103.8834,103.9881,9814.0
2016-10-20 12:40:00,119.19,119.24,119.16,119.18,6342.0,103.9968,104.0404,103.9706,103.9881,6342.0
2016-10-20 12:45:00,119.18,119.19,119.15,119.16,2535.0,103.9881,103.9968,103.9619,103.9706,2535.0
2016-10-20 12:50:00,119.13,119.13,119.12,119.12,1100.0,103.9444,103.9444,103.9357,103.9357,1100.0
2016-10-20 12:55:00,119.12,119.14,119.12,119.12,960.0,103.9357,103.9532,103.9357,103.9357,960.0
2016-10-20 13:00:00,119.11,119.14,119.11,119.13,8371.0,103.927,103.9532,103.927,103.9444,8371.0
2016-10-20 13:05:00,119.16,119.18,119.13,119.17,860.0,103.9706,103.9881,103.9444,103.9793,860.0
2016-10-20 13:10:00,119.15,119.18,119.14,119.14,2700.0,103.9619,103.9881,103.9532,103.9532,2700.0
2016-10-20 13:15:00,119.13,119.14,119.08,119.1,751.0,103.9444,103.9532,103.9008,103.9183,751.0
2016-10-20 13:20:00,119.1,119.11,119.06,119.06,1648.0,103.9183,103.927,103.8834,103.8834,1648.0
2016-10-20 13:25:00,119.08,119.12,119.08,119.09,12678.0,103.9008,103.9357,103.9008,103.9095,12678.0
2016-10-20 13:30:00,119.12,119.15,119.12,119.15,1682.0,103.9357,103.9619,103.9357,103.9619,1682.0
2016-10-20 13:35:00,119.16,119.17,119.12,119.15,4875.0,103.9706,103.9793,103.9357,103.9619,4875.0
2016-10-20 13:40:00,119.15,119.15,119.12,119.13,1131.0,103.9619,103.9619,103.9357,103.9444,1131.0
2016-10-20 13:45:00,119.13,119.14,119.0,119.0,4828.0,103.9444,103.9532,103.831,103.831,4828.0
2016-10-20 13:50:00,118.98,118.98,118.85,118.9,18470.0,103.8136,103.8136,103.7001,103.7438,18470.0
2016-10-20 13:55:00,118.85,118.92,118.85,118.92,700.0,103.7001,103.7612,103.7001,103.7612,700.0
2016-10-20 14:00:00,118.93,118.99,118.93,118.97,3500.0,103.7699,103.8223,103.7699,103.8048,3500.0
2016-10-20 14:05:00,118.98,119.03,118.98,119.0,3050.0,103.8136,103.8572,103.8136,103.831,3050.0
2016-10-20 14:10:00,118.99,119.04,118.99,119.02,5738.0,103.8223,103.8659,103.8223,103.8485,5738.0
2016-10-20 14:15:00,119.03,119.04,118.98,118.99,1271.0,103.8572,103.8659,103.8136,103.8223,1271.0
2016-10-20 14:20:00,119.0,119.01,118.95,118.96,2202.0,103.831,103.8397,103.7874,103.7961,2202.0
2016-10-20 14:25:00,118.97,119.03,118.92,119.02,34229.0,103.8048,103.8572,103.7612,103.8485,34229.0
2016-10-20 14:30:00,119.02,119.03,118.96,118.99,6750.0,103.8485,103.8572,103.7961,103.8223,6750.0
2016-10-20 14:35:00,118.97,119.03,118.97,119.0,2500.0,103.8048,103.8572,103.8048,103.831,2500.0
2016-10-20 14:40:00,119.0,119.0,118.96,119.0,4364.0,103.831,103.831,103.7961,103.831,4364.0
2016-10-20 14:45:00,119.0,119.14,118.97,119.14,12386.0,103.831,103.9532,103.8048,103.9532,12386.0
2016-10-20 14:50:00,119.14,119.15,119.04,119.05,11160.0,103.9532,103.9619,103.8659,103.8746,11160.0
2016-10-20 14:55:00,119.07,119.09,119.05,119.05,4123.0,103.8921,103.9095,103.8746,103.8746,4123.0
2016-10-20 15:00:00,119.08,119.08,119.0,119.03,4325.0,103.9008,103.9008,103.831,103.8572,4325.0
2016-10-20 15:05:00,119.07,119.07,119.04,119.05,2128.0,103.8921,103.8921,103.8659,103.8746,2128.0
2016-10-20 15:10:00,119.1,119.15,119.08,119.14,3197.0,103.9183,103.9619,103.9008,103.9532,3197.0
2016-10-20 15:15:00,119.09,119.09,119.04,119.04,3859.0,103.9095,103.9095,103.8659,103.8659,3859.0
2016-10-20 15:20:00,119.05,119.1,119.02,119.02,5771.0,103.8746,103.9183,103.8485,103.8485,5771.0
2016-10-20 15:25:00,119.04,119.04,118.97,118.98,2182.0,103.8659,103.8659,103.8048,103.8136,2182.0
2016-10-20 15:30:00,118.98,118.98,118.92,118.94,3681.0,103.8136,103.8136,103.7612,103.7787,3681.0
2016-10-20 15:35:00,118.94,118.98,118.94,118.96,4076.0,103.7787,103.8136,103.7787,103.7961,4076.0
2016-10-20 15:40:00,118.95,118.98,118.92,118.93,4253.0,103.7874,103.8136,103.7612,103.7699,4253.0
2016-10-20 15:45:00,118.95,119.05,118.95,119.05,34070.0,103.7874,103.8746,103.7874,103.8746,34070.0
2016-10-20 15:50:00,119.06,119.1,119.05,119.09,10941.0,103.8834,103.9183,103.8746,103.9095,10941.0
2016-10-20 15:55:00,119.07,119.1,118.96,118.98,29249.0,103.8921,103.9183,103.7961,103.8136,29249.0
2016-10-21 09:30:00,118.55,118.55,118.39,118.47,18750.0,103.4384,103.4384,103.2988,103.3686,18750.0
2016-10-21 09:35:00,118.42,118.45,118.36,118.44,4416.0,103.3249,103.3511,103.2726,103.3424,4416.0
2016-10-21 09:40:00,118.42,118.5,118.41,118.44,4000.0,103.3249,103.3947,103.3162,103.3424,4000.0
2016-10-21 09:45:00,118.45,118.48,118.36,118.46,13593.0,103.3511,103.3773,103.2726,103.3598,13593.0
2016-10-21 09:50:00,118.5,118.57,118.48,118.54,2660.0,103.3947,103.4558,103.3773,103.4296,2660.0
2016-10-21 09:55:00,118.54,118.61,118.54,118.57,5500.0,103.4296,103.4907,103.4296,103.4558,5500.0
2016-10-21 10:00:00,118.57,118.57,118.49,118.52,4733.0,103.4558,103.4558,103.386,103.4122,4733.0
2016-10-21 10:05:00,118.52,118.6,118.52,118.58,2764.0,103.4122,103.482,103.4122,103.4646,2764.0
2016-10-21 10:10:00,118.55,118.55,118.47,118.5,4377.0,103.4384,103.4384,103.3686,103.3947,4377.0
2016-10-21 10:15:00,118.52,118.63,118.52,118.61,3562.0,103.4122,103.5082,103.4122,103.4907,3562.0
2016-10-21 10:20:00,118.61,118.64,118.57,118.58,3421.0,103.4907,103.5169,103.4558,103.4646,3421.0
2016-10-21 10:25:00,118.59,118.59,118.55,118.59,1637.0,103.4733,103.4733,103.4384,103.4733,1637.0
2016-10-21 10:30:00,118.66,118.75,118.66,118.73,4433.0,103.5344,103.6129,103.5344,103.5954,4433.0
2016-10-21 10:35:00,118.71,118.71,118.65,118.66,800.0,103.578,103.578,103.5256,103.5344,800.0
2016-10-21 10:40:00,118.67,118.74,118.67,118.74,4300.0,103.5431,103.6042,103.5431,103.6042,4300.0
2016-10-21 10:45:00,118.77,118.8,118.71,118.72,4872.0,103.6303,103.6565,103.578,103.5867,4872.0
2016-10-21 10:50:00,118.71,118.72,118.7,118.71,3193.0,103.578,103.5867,103.5693,103.578,3193.0
2016-10-21 10:55:00,118.69,118.74,118.69,118.71,7150.0,103.5605,103.6042,103.5605,103.578,7150.0
2016-10-21 11:00:00,118.71,118.72,118.67,118.68,2751.0,103.578,103.5867,103.5431,103.5518,2751.0
2016-10-21 11:05:00,118.68,118.79,118.68,118.79,1646.0,103.5518,103.6478,103.5518,103.6478,1646.0
2016-10-21 11:10:00,118.74,118.79,118.74,118.74,4461.0,103.6042,103.6478,103.6042,103.6042,4461.0
2016-10-21 11:15:00,118.74,118.76,118.73,118.76,600.0,103.6042,103.6216,103.5954,103.6216,600.0
2016-10-21 11:20:00,118.75,118.75,118.67,118.67,600.0,103.6129,103.6129,103.5431,103.5431,600.0
2016-10-21 11:25:00,118.67,118.73,118.67,118.73,3182.0,103.5431,103.5954,103.5431,103.5954,3182.0
2016-10-21 11:30:00,118.7,118.74,118.7,118.74,2700.0,103.5693,103.6042,103.5693,103.6042,2700.0
2016-10-21 11:35:00,118.72,118.73,118.7,118.7,500.0,103.5867,103.5954,103.5693,103.5693,500.0
2016-10-21 11:40:00,118.71,118.75,118.71,118.75,800.0,103.578,103.6129,103.578,103.6129,800.0
2016-10-21 11:45:00,118.8,118.9,118.8,118.9,1727.0,103.6565,103.7438,103.6565,103.7438,1727.0
2016-10-21 11:50:00,118.91,118.92,118.87,118.87,1163.0,103.7525,103.7612,103.7176,103.7176,1163.0
2016-10-21 11:55:00,118.89,118.92,118.89,118.9,1420.0,103.735,103.7612,103.735,103.7438,1420.0
2016-10-21 12:00:00,118.88,118.89,118.85,118.85,2151.0,103.7263,103.735,103.7001,103.7001,2151.0
2016-10-21 12:05:00,118.84,118.88,118.84,118.85,2637.0,103.6914,103.7263,103.6914,103.7001,2637.0
2016-10-21 12:10:00,118.86,118.87,118.84,118.86,4400.0,103.7089,103.7176,103.6914,103.7089,4400.0
2016-10-21 12:15:00,118.85,118.89,118.85,118.86,1726.0,103.7001,103.735,103.7001,103.7089,1726.0
2016-10-21 12:20:00,118.86,118.87,118.81,118.82,7782.0,103.7089,103.7176,103.6652,103.674,7782.0
2016-10-21 12:25:00,118.82,118.84,118.81,118.82,1100.0,103.674,103.6914,103.6652,103.674,1100.0
2016-10-21 12:30:00,118.8,118.81,118.77,118.78,5014.0,103.6565,103.6652,103.6303,103.6391,5014.0
2016-10-21 12:35:00,118.77,118.81,118.77,118.78,5200.0,103.6303,103.6652,103.6303,103.6391,5200.0
2016-10-21 12:40:00,118.8,118.83,118.8,118.82,6522.0,103.6565,103.6827,103.6565,103.674,6522.0
2016-10-21 12:45:00,118.8,118.81,118.79,118.8,1306.0,103.6565,103.6652,103.6478,103.6565,1306.0
2016-10-21 12:50:00,118.81,118.82,118.77,118.79,2145.0,103.6652,103.674,103.6303,103.6478,2145.0
2016-10-21 12:55:00,118.81,118.81,118.8,118.81,700.0,103.6652,103.6652,103.6565,103.6652,700.0
2016-10-21 13:00:00,118.82,118.84,118.79,118.79,3463.0,103.674,103.6914,103.6478,103.6478,3463.0
2016-10-21 13:05:00,118.78,118.82,118.78,118.81,6459.0,103.6391,103.674,103.6391,103.6652,6459.0
2016-10-21 13:10:00,118.82,118.83,118.79,118.79,2060.0,103.674,103.6827,103.6478,103.6478,2060.0
2016-10-21 13:15:00,118.8,118.84,118.8,118.84,1716.0,103.6565,103.6914,103.6565,103.6914,1716.0
2016-10-21 13:20:00,118.83,118.83,118.78,118.79,2960.0,103.6827,103.6827,103.6391,103.6478,2960.0
2016-10-21 13:25:00,118.78,118.81,118.75,118.75,17097.0,103.6391,103.6652,103.6129,103.6129,17097.0
2016-10-21 13:30:00,118.75,118.77,118.69,118.73,4967.0,103.6129,103.6303,103.5605,103.5954,4967.0
2016-10-21 13:35:00,118.73,118.77,118.71,118.77,17261.0,103.5954,103.6303,103.578,103.6303,17261.0
2016-10-21 13:40:00,118.78,118.83,118.77,118.82,8465.0,103.6391,103.6827,103.6303,103.674,8465.0
2016-10-21 13:45:00,118.83,118.91,118.82,118.9,2945.0,103.6827,103.7525,103.674,103.7438,2945.0
2016-10-21 13:50:00,118.91,118.91,118.88,118.88,2585.0,103.7525,103.7525,103.7263,103.7263,2585.0
2016-10-21 13:55:00,118.88,118.92,118.88,118.92,1910.0,103.7263,103.7612,103.7263,103.7612,1910.0
2016-10-21 14:00:00,118.92,118.92,118.87,118.88,3035.0,103.7612,103.7612,103.7176,103.7263,3035.0
2016-10-21 14:05:00,118.88,118.89,118.86,118.87,1000.0,103.7263,103.735,103.7089,103.7176,1000.0
2016-10-21 14:10:00,118.86,118.89,118.86,118.87,1500.0,103.7089,103.735,103.7089,103.7176,1500.0
2016-10-21 14:15:00,118.9,118.91,118.89,118.9,1230.0,103.7438,103.7525,103.735,103.7438,1230.0
2016-10-21 14:20:00,118.9,118.94,118.87,118.94,4594.0,103.7438,103.7787,103.7176,103.7787,4594.0
2016-10-21 14:25:00,118.94,118.95,118.92,118.95,8957.0,103.7787,103.7874,103.7612,103.7874,8957.0
2016-10-21 14:30:00,118.95,118.95,118.92,118.92,3625.0,103.7874,103.7874,103.7612,103.7612,3625.0
2016-10-21 14:35:00,118.96,118.99,118.96,118.99,3125.0,103.7961,103.8223,103.7961,103.8223,3125.0
2016-10-21 14:40:00,118.99,119.02,118.97,119.01,1642.0,103.8223,103.8485,103.8048,103.8397,1642.0
2016-10-21 14:45:00,119.01,119.01,118.96,118.97,2951.0,103.8397,103.8397,103.7961,103.8048,2951.0
2016-10-21 14:50:00,118.97,118.99,118.96,118.99,2811.0,103.8048,103.8223,103.7961,103.8223,2811.0
2016-10-21 14:55:00,119.0,119.02,118.99,119.01,2934.0,103.831,103.8485,103.8223,103.8397,2934.0
2016-10-21 15:00:00,119.02,119.04,119.01,119.02,1703.0,103.8485,103.8659,103.8397,103.8485,1703.0
2016-10-21 15:05:00,119.03,119.06,119.03,119.04,2970.0,103.8572,103.8834,103.8572,103.8659,2970.0
2016-10-21 15:10:00,119.04,119.04,119.01,119.02,1782.0,103.8659,103.8659,103.8397,103.8485,1782.0
2016-10-21 15:15:00,119.03,119.04,118.98,118.99,3452.0,103.8572,103.8659,103.8136,103.8223,3452.0
2016-10-21 15:20:00,118.98,118.98,118.94,118.95,3719.0,103.8136,103.8136,103.7787,103.7874,3719.0
2016-10-21 15:25:00,118.95,119.0,118.95,118.98,159806.0,103.7874,103.831,103.7874,103.8136,159806.0
2016-10-21 15:30:00,118.98,118.98,118.96,118.98,5290.0,103.8136,103.8136,103.7961,103.8136,5290.0
2016-10-21 15:35:00,118.97,118.98,118.94,118.95,5214.0,103.8048,103.8136,103.7787,103.7874,5214.0
2016-10-21 15:40:00,118.94,118.97,118.93,118.97,6777.0,103.7787,103.8048,103.7699,103.8048,6777.0
2016-10-21 15:45:00,118.95,119.0,118.95,118.98,13323.0,103.7874,103.831,103.7874,103.8136,13323.0
2016-10-21 15:50:00,119.0,119.04,118.99,119.0,15352.0,103.831,103.8659,103.8223,103.831,15352.0
2016-10-21 15:55:00,119.01,119.05,118.96,118.98,20780.0,103.8397,103.8746,103.7961,103.8136,20780.0
2016-10-24 09:30:00,119.5,119.64,119.5,119.64,7213.0,104.2673,104.3894,104.2673,104.3894,7213.0
2016-10-24 09:35:00,119.67,119.72,119.67,119.68,3700.0,104.4156,104.4592,104.4156,104.4243,3700.0
2016-10-24 09:40:00,119.66,119.66,119.62,119.62,2200.0,104.4069,104.4069,104.372,104.372,2200.0
2016-10-24 09:45:00,119.66,119.76,119.65,119.75,5467.0,104.4069,104.4941,104.3982,104.4854,5467.0
2016-10-24 09:50:00,119.76,119.77,119.71,119.71,1122.0,104.4941,104.5029,104.4505,104.4505,1122.0
2016-10-24 09:55:00,119.72,119.75,119.72,119.72,690.0,104.4592,104.4854,104.4592,104.4592,690.0
2016-10-24 10:00:00,119.74,119.74,119.65,119.67,15033.0,104.4767,104.4767,104.3982,104.4156,15033.0
2016-10-24 10:05:00,119.67,119.69,119.57,119.57,10860.0,104.4156,104.4331,104.3284,104.3284,10860.0
2016-10-24 10:10:00,119.59,119.59,119.54,119.55,1722.0,104.3458,104.3458,104.3022,104.3109,1722.0
2016-10-24 10:15:00,119.54,119.59,119.52,119.57,3624.0,104.3022,104.3458,104.2847,104.3284,3624.0
2016-10-24 10:20:00,119.57,119.58,119.56,119.58,3760.0,104.3284,104.3371,104.3196,104.3371,3760.0
2016-10-24 10:25:00,119.56,119.59,119.56,119.58,1425.0,104.3196,104.3458,104.3196,104.3371,1425.0
2016-10-24 10:30:00,119.54,119.58,119.52,119.58,2000.0,104.3022,104.3371,104.2847,104.3371,2000.0
2016-10-24 10:35:00,119.6,119.6,119.56,119.58,2623.0,104.3545,104.3545,104.3196,104.3371,2623.0
2016-10-24 10:40:00,119.58,119.58,119.44,119.46,8348.0,104.3371,104.3371,104.2149,104.2324,8348.0
2016-10-24 10:45:00,119.52,119.56,119.52,119.54,3800.0,104.2847,104.3196,104.2847,104.3022,3800.0
2016-10-24 10:50:00,119.54,119.56,119.52,119.56,8338.0,104.3022,104.3196,104.2847,104.3196,8338.0
2016-10-24 10:55:00,119.57,119.64,119.56,119.59,9910.0,104.3284,104.3894,104.3196,104.3458,9910.0
2016-10-24 11:00:00,119.58,119.62,119.56,119.61,12148.0,104.3371,104.372,104.3196,104.3633,12148.0
2016-10-24 11:05:00,119.61,119.64,119.6,119.6,6591.0,104.3633,104.3894,104.3545,104.3545,6591.0
2016-10-24 11:10:00,119.6,119.65,119.6,119.64,9468.0,104.3545,104.3982,104.3545,104.3894,9468.0
2016-10-24 11:15:00,119.65,119.66,119.64,119.65,11431.0,104.3982,104.4069,104.3894,104.3982,11431.0
2016-10-24 11:20:00,119.66,119.66,119.61,119.61,5571.0,104.4069,104.4069,104.3633,104.3633,5571.0
2016-10-24 11:25:00,119.62,119.62,119.55,119.55,9026.0,104.372,104.372,104.3109,104.3109,9026.0
2016-10-24 11:30:00,119.55,119.6,119.55,119.57,6079.0,104.3109,104.3545,104.3109,104.3284,6079.0
2016-10-24 11:35:00,119.56,119.57,119.54,119.54,2450.0,104.3196,104.3284,104.3022,104.3022,2450.0
2016-10-24 11:40:00,119.56,119.56,119.51,119.51,6656.0,104.3196,104.3196,104.276,104.276,6656.0
2016-10-24 11:45:00,119.5,119.54,119.5,119.52,7472.0,104.2673,104.3022,104.2673,104.2847,7472.0
2016-10-24 11:50:00,119.51,119.52,119.5,119.5,7485.0,104.276,104.2847,104.2673,104.2673,7485.0
2016-10-24 11:55:00,119.5,119.5,119.47,119.48,5400.0,104.2673,104.2673,104.2411,104.2498,5400.0
2016-10-24 12:00:00,119.48,119.5,119.46,119.46,9470.0,104.2498,104.2673,104.2324,104.2324,9470.0
2016-10-24 12:05:00,119.45,119.49,119.44,119.49,2117.0,104.2237,104.2586,104.2149,104.2586,2117.0
2016-10-24 12:10:00,119.49,119.51,119.49,119.49,1200.0,104.2586,104.276,104.2586,104.2586,1200.0
2016-10-24 12:15:00,119.52,119.52,119.47,119.49,3356.0,104.2847,104.2847,104.2411,104.2586,3356.0
2016-10-24 12:20:00,119.5,119.5,119.46,119.46,1400.0,104.2673,104.2673,104.2324,104.2324,1400.0
2016-10-24 12:25:00,119.45,119.45,119.4,119.4,3400.0,104.2237,104.2237,104.18,104.18,3400.0
2016-10-24 12:30:00,119.39,119.41,119.38,119.39,3600.0,104.1713,104.1888,104.1626,104.1713,3600.0
2016-10-24 12:35:00,119.39,119.39,119.34,119.34,6400.0,104.1713,104.1713,104.1277,104.1277,6400.0
2016-10-24 12:40:00,119.33,119.36,119.31,119.36,3300.0,104.1189,104.1451,104.1015,104.1451,3300.0
2016-10-24 12:45:00,119.35,119.36,119.34,119.36,2721.0,104.1364,104.1451,104.1277,104.1451,2721.0
2016-10-24 12:50:00,119.36,119.39,119.36,119.39,2652.0,104.1451,104.1713,104.1451,104.1713,2652.0
2016-10-24 12:55:00,119.39,119.42,119.38,119.41,21359.0,104.1713,104.1975,104.1626,104.1888,21359.0
2016-10-24 13:00:00,119.4,119.43,119.4,119.41,2100.0,104.18,104.2062,104.18,104.1888,2100.0
2016-10-24 13:05:00,119.42,119.43,119.41,119.43,1600.0,104.1975,104.2062,104.1888,104.2062,1600.0
2016-10-24 13:10:00,119.42,119.42,119.42,119.42,200.0,104.1975,104.1975,104.1975,104.1975,200.0
2016-10-24 13:15:00,119.4,119.42,119.4,119.42,2202.0,104.18,104.1975,104.18,104.1975,2202.0
2016-10-24 13:20:00,119.42,119.45,119.41,119.45,1870.0,104.1975,104.2237,104.1888,104.2237,1870.0
2016-10-24 13:25:00,119.45,119.45,119.44,119.44,430.0,104.2237,104.2237,104.2149,104.2149,430.0
2016-10-24 13:30:00,119.45,119.46,119.43,119.43,5606.0,104.2237,104.2324,104.2062,104.2062,5606.0
2016-10-24 13:35:00,119.43,119.43,119.4,119.4,6900.0,104.2062,104.2062,104.18,104.18,6900.0
2016-10-24 13:40:00,119.4,119.44,119.4,119.44,6122.0,104.18,104.2149,104.18,104.2149,6122.0
2016-10-24 13:45:00,119.46,119.46,119.44,119.46,3636.0,104.2324,104.2324,104.2149,104.2324,3636.0
2016-10-24 13:50:00,119.46,119.51,119.46,119.46,8940.0,104.2324,104.276,104.2324,104.2324,8940.0
2016-10-24 13:55:00,119.47,119.48,119.44,119.45,8759.0,104.2411,104.2498,104.2149,104.2237,8759.0
2016-10-24 14:00:00,119.46,119.49,119.44,119.48,7562.0,104.2324,104.2586,104.2149,104.2498,7562.0
2016-10-24 14:05:00,119.47,119.51,119.45,119.51,6053.0,104.2411,104.276,104.2237,104.276,6053.0
2016-10-24 14:10:00,119.51,119.51,119.49,119.5,2331.0,104.276,104.276,104.2586,104.2673,2331.0
2016-10-24 14:15:00,119.5,119.5,119.46,119.47,2700.0,104.2673,104.2673,104.2324,104.2411,2700.0
2016-10-24 14:20:00,119.47,119.5,119.47,119.48,2375.0,104.2411,104.2673,104.2411,104.2498,2375.0
2016-10-24 14:25:00,119.48,119.51,119.48,119.51,2257.0,104.2498,104.276,104.2498,104.276,2257.0
2016-10-24 14:30:00,119.52,119.52,119.49,119.51,1659.0,104.2847,104.2847,104.2586,104.276,1659.0
2016-10-24 14:35:00,119.51,119.54,119.5,119.51,5393.0,104.276,104.3022,104.2673,104.276,5393.0
2016-10-24 14:40:00,119.5,119.53,119.5,119.52,3948.0,104.2673,104.2935,104.2673,104.2847,3948.0
2016-10-24 14:45:00,119.53,119.54,119.5,119.5,2156.0,104.2935,104.3022,104.2673,104.2673,2156.0
2016-10-24 14:50:00,119.51,119.52,119.5,119.51,2424.0,104.276,104.2847,104.2673,104.276,2424.0
2016-10-24 14:55:00,119.5,119.56,119.49,119.56,325473.0,104.2673,104.3196,104.2586,104.3196,325473.0
2016-10-24 15:00:00,119.54,119.56,119.53,119.54,3807.0,104.3022,104.3196,104.2935,104.3022,3807.0
2016-10-24 15:05:00,119.54,119.54,119.51,119.51,3721.0,104.3022,104.3022,104.276,104.276,3721.0
2016-10-24 15:10:00,119.52,119.53,119.5,119.5,2551.0,104.2847,104.2935,104.2673,104.2673,2551.0
2016-10-24 15:15:00,119.5,119.53,119.49,119.51,14275.0,104.2673,104.2935,104.2586,104.276,14275.0
2016-10-24 15:20:00,119.51,119.51,119.46,119.48,3156.0,104.276,104.276,104.2324,104.2498,3156.0
2016-10-24 15:25:00,119.48,119.51,119.48,119.5,1633.0,104.2498,104.276,104.2498,104.2673,1633.0
2016-10-24 15:30:00,119.5,119.5,119.44,119.44,2310.0,104.2673,104.2673,104.2149,104.2149,2310.0
2016-10-24 15:35:00,119.46,119.51,119.45,119.51,3044.0,104.2324,104.276,104.2237,104.276,3044.0
2016-10-24 15:40:00,119.52,119.52,119.45,119.49,13658.0,104.2847,104.2847,104.2237,104.2586,13658.0
2016-10-24 15:45:00,119.5,119.52,119.49,119.5,2229.0,104.2673,104.2847,104.2586,104.2673,2229.0
2016-10-24 15:50:00,119.51,119.56,119.51,119.54,5788.0,104.276,104.3196,104.276,104.3022,5788.0
2016-10-24 15:55:00,119.53,119.59,119.5,119.5,18724.0,104.2935,104.3458,104.2673,104.2673,18724.0
2016-10-25 09:30:00,119.36,119.4,119.35,119.37,6428.0,104.1451,104.18,104.1364,104.1538,6428.0
2016-10-25 09:35:00,119.3,119.37,119.3,119.37,4893.0,104.0928,104.1538,104.0928,104.1538,4893.0
2016-10-25 09:40:00,119.36,119.43,119.36,119.43,17148.0,104.1451,104.2062,104.1451,104.2062,17148.0
2016-10-25 09:45:00,119.44,119.44,119.38,119.41,3500.0,104.2149,104.2149,104.1626,104.1888,3500.0
2016-10-25 09:50:00,119.41,119.41,119.39,119.39,1482.0,104.1888,104.1888,104.1713,104.1713,1482.0
2016-10-25 09:55:00,119.43,119.46,119.42,119.44,3091.0,104.2062,104.2324,104.1975,104.2149,3091.0
2016-10-25 10:00:00,119.43,119.49,119.43,119.45,3100.0,104.2062,104.2586,104.2062,104.2237,3100.0
2016-10-25 10:05:00,119.46,119.53,119.46,119.51,5000.0,104.2324,104.2935,104.2324,104.276,5000.0
2016-10-25 10:10:00,119.53,119.53,119.42,119.45,5000.0,104.2935,104.2935,104.1975,104.2237,5000.0
2016-10-25 10:15:00,119.46,119.5,119.41,119.5,4695.0,104.2324,104.2673,104.1888,104.2673,4695.0
2016-10-25 10:20:00,119.48,119.48,119.35,119.36,7949.0,104.2498,104.2498,104.1364,104.1451,7949.0
2016-10-25 10:25:00,119.34,119.39,119.31,119.38,5088.0,104.1277,104.1713,104.1015,104.1626,5088.0
2016-10-25 10:30:00,119.37,119.37,119.29,119.32,10355.0,104.1538,104.1538,104.084,104.1102,10355.0
2016-10-25 10:35:00,119.33,119.35,119.29,119.29,6435.0,104.1189,104.1364,104.084,104.084,6435.0
2016-10-25 10:40:00,119.28,119.28,119.12,119.12,4500.0,104.0753,104.0753,103.9357,103.9357,4500.0
2016-10-25 10:45:00,119.12,119.12,119.03,119.06,19833.0,103.9357,103.9357,103.8572,103.8834,19833.0
2016-10-25 10:50:00,119.07,119.09,119.07,119.08,2294.0,103.8921,103.9095,103.8921,103.9008,2294.0
2016-10-25 10:55:00,119.09,119.11,119.02,119.11,4092.0,103.9095,103.927,103.8485,103.927,4092.0
2016-10-25 11:00:00,119.12,119.17,119.11,119.17,4302.0,103.9357,103.9793,103.927,103.9793,4302.0
2016-10-25 11:05:00,119.16,119.17,119.14,119.16,3941.0,103.9706,103.9793,103.9532,103.9706,3941.0
2016-10-25 11:10:00,119.16,119.18,119.13,119.14,10703.0,103.9706,103.9881,103.9444,103.9532,10703.0
2016-10-25 11:15:00,119.13,119.18,119.11,119.16,5230.0,103.9444,103.9881,103.927,103.9706,5230.0
2016-10-25 11:20:00,119.16,119.16,119.06,119.12,10237.0,103.9706,103.9706,103.8834,103.9357,10237.0
2016-10-25 11:25:00,119.12,119.19,119.11,119.18,5440.0,103.9357,103.9968,103.927,103.9881,5440.0
2016-10-25 11:30:00,119.18,119.25,119.18,119.2,6200.0,103.9881,104.0491,103.9881,104.0055,6200.0
2016-10-25 11:35:00,119.2,119.24,119.2,119.2,2834.0,104.0055,104.0404,104.0055,104.0055,2834.0
2016-10-25 11:40:00,119.21,119.25,119.15,119.15,23673.0,104.0142,104.0491,103.9619,103.9619,23673.0
2016-10-25 11:45:00,119.15,119.19,119.15,119.17,3920.0,103.9619,103.9968,103.9619,103.9793,3920.0
2016-10-25 11:50:00,119.16,119.18,119.13,119.15,10332.0,103.9706,103.9881,103.9444,103.9619,10332.0
2016-10-25 11:55:00,119.14,119.16,119.12,119.13,9502.0,103.9532,103.9706,103.9357,103.9444,9502.0
2016-10-25 12:00:00,119.12,119.17,119.09,119.14,6229.0,103.9357,103.9793,103.9095,103.9532,6229.0
2016-10-25 12:05:00,119.15,119.16,119.02,119.06,11517.0,103.9619,103.9706,103.8485,103.8834,11517.0
2016-10-25 12:10:00,119.05,119.1,119.05,119.05,3576.0,103.8746,103.9183,103.8746,103.8746,3576.0
2016-10-25 12:15:00,119.04,119.05,118.97,119.04,7396.0,103.8659,103.8746,103.8048,103.8659,7396.0
2016-10-25 12:20:00,119.05,119.07,119.02,119.04,3380.0,103.8746,103.8921,103.8485,103.8659,3380.0
2016-10-25 12:25:00,119.04,119.06,119.02,119.02,4578.0,103.8659,103.8834,103.8485,103.8485,4578.0
2016-10-25 12:30:00,119.01,119.06,119.0,119.06,7229.0,103.8397,103.8834,103.831,103.8834,7229.0
2016-10-25 12:35:00,119.05,119.06,119.0,119.05,2300.0,103.8746,103.8834,103.831,103.8746,2300.0
2016-10-25 12:40:00,119.06,119.07,119.04,119.06,1594.0,103.8834,103.8921,103.8659,103.8834,1594.0
2016-10-25 12:45:00,119.06,119.16,119.06,119.13,9067.0,103.8834,103.9706,103.8834,103.9444,9067.0
2016-10-25 12:50:00,119.13,119.13,119.1,119.1,2805.0,103.9444,103.9444,103.9183,103.9183,2805.0
2016-10-25 12:55:00,119.12,119.13,119.11,119.11,4155.0,103.9357,103.9444,103.927,103.927,4155.0
2016-10-25 13:00:00,119.12,119.12,119.06,119.11,5132.0,103.9357,103.9357,103.8834,103.927,5132.0
2016-10-25 13:05:00,119.09,119.13,119.08,119.08,4941.0,103.9095,103.9444,103.9008,103.9008,4941.0
2016-10-25 13:10:00,119.09,119.1,119.07,119.1,2010.0,103.9095,103.9183,103.8921,103.9183,2010.0
2016-10-25 13:15:00,119.1,119.16,119.1,119.14,4236.0,103.9183,103.9706,103.9183,103.9532,4236.0
2016-10-25 13:20:00,119.14,119.17,119.13,119.15,6854.0,103.9532,103.9793,103.9444,103.9619,6854.0
2016-10-25 13:25:00,119.17,119.17,119.12,119.13,9365.0,103.9793,103.9793,103.9357,103.9444,9365.0
2016-10-25 13:30:00,119.13,119.17,119.11,119.17,6284.0,103.9444,103.9793,103.927,103.9793,6284.0
2016-10-25 13:35:00,119.16,119.17,119.15,119.17,3355.0,103.9706,103.9793,103.9619,103.9793,3355.0
2016-10-25 13:40:00,119.16,119.19,119.16,119.17,9839.0,103.9706,103.9968,103.9706,103.9793,9839.0
2016-10-25 13:45:00,119.16,119.21,119.16,119.21,2445.0,103.9706,104.0142,103.9706,104.0142,2445.0
2016-10-25 13:50:00,119.21,119.25,119.2,119.2,6134.0,104.0142,104.0491,104.0055,104.0055,6134.0
2016-10-25 13:55:00,119.19,119.2,119.17,119.2,3795.0,103.9968,104.0055,103.9793,104.0055,3795.0
2016-10-25 14:00:00,119.21,119.24,119.19,119.21,8330.0,104.0142,104.0404,103.9968,104.0142,8330.0
2016-10-25 14:05:00,119.2,119.23,119.2,119.22,4240.0,104.0055,104.0317,104.0055,104.023,4240.0
2016-10-25 14:10:00,119.23,119.24,119.17,119.19,3679.0,104.0317,104.0404,103.9793,103.9968,3679.0
2016-10-25 14:15:00,119.17,119.19,119.17,119.18,3490.0,103.9793,103.9968,103.9793,103.9881,3490.0
2016-10-25 14:20:00,119.17,119.19,119.16,119.17,3500.0,103.9793,103.9968,103.9706,103.9793,3500.0
2016-10-25 14:25:00,119.17,119.18,119.14,119.16,4389.0,103.9793,103.9881,103.9532,103.9706,4389.0
2016-10-25 14:30:00,119.17,119.17,119.12,119.14,3050.0,103.9793,103.9793,103.9357,103.9532,3050.0
2016-10-25 14:35:00,119.13,119.14,119.08,119.14,8519.0,103.9444,103.9532,103.9008,103.9532,8519.0
2016-10-25 14:40:00,119.14,119.14,119.1,119.12,5558.0,103.9532,103.9532,103.9183,103.9357,5558.0
2016-10-25 14:45:00,119.12,119.13,119.11,119.12,3491.0,103.9357,103.9444,103.927,103.9357,3491.0
2016-10-25 14:50:00,119.09,119.11,119.06,119.09,3803.0,103.9095,103.927,103.8834,103.9095,3803.0
2016-10-25 14:55:00,119.08,119.08,119.02,119.02,4241.0,103.9008,103.9008,103.8485,103.8485,4241.0
2016-10-25 15:00:00,119.03,119.07,119.02,119.03,3667.0,103.8572,103.8921,103.8485,103.8572,3667.0
2016-10-25 15:05:00,119.03,119.05,119.01,119.04,2890.0,103.8572,103.8746,103.8397,103.8659,2890.0
2016-10-25 15:10:00,119.04,119.04,119.01,119.02,4081.0,103.8659,103.8659,103.8397,103.8485,4081.0
2016-10-25 15:15:00,119.02,119.02,118.98,118.99,10026.0,103.8485,103.8485,103.8136,103.8223,10026.0
2016-10-25 15:20:00,118.99,119.04,118.99,119.04,2029.0,103.8223,103.8659,103.8223,103.8659,2029.0
2016-10-25 15:25:00,119.04,119.09,119.03,119.08,3400.0,103.8659,103.9095,103.8572,103.9008,3400.0
2016-10-25 15:30:00,119.07,119.08,119.06,119.07,20501.0,103.8921,103.9008,103.8834,103.8921,20501.0
2016-10-25 15:35:00,119.07,119.07,119.03,119.04,19800.0,103.8921,103.8921,103.8572,103.8659,19800.0
2016-10-25 15:40:00,119.03,119.08,119.03,119.03,12355.0,103.8572,103.9008,103.8572,103.8572,12355.0
2016-10-25 15:45:00,119.03,119.07,119.02,119.06,11300.0,103.8572,103.8921,103.8485,103.8834,11300.0
2016-10-25 15:50:00,119.05,119.05,119.0,119.02,8926.0,103.8746,103.8746,103.831,103.8485,8926.0
2016-10-25 15:55:00,119.01,119.07,118.98,119.05,17591.0,103.8397,103.8921,103.8136,103.8746,17591.0
2016-10-26 09:30:00,118.57,118.59,118.41,118.48,7587.0,103.4558,103.4733,103.3162,103.3773,7587.0
2016-10-26 09:35:00,118.45,118.56,118.44,118.56,14419.0,103.3511,103.4471,103.3424,103.4471,14419.0
2016-10-26 09:40:00,118.56,118.64,118.56,118.61,4422.0,103.4471,103.5169,103.4471,103.4907,4422.0
2016-10-26 09:45:00,118.55,118.67,118.53,118.56,2661.0,103.4384,103.5431,103.4209,103.4471,2661.0
2016-10-26 09:50:00,118.57,118.57,118.38,118.53,8666.0,103.4558,103.4558,103.29,103.4209,8666.0
2016-10-26 09:55:00,118.52,118.52,118.47,118.5,1120.0,103.4122,103.4122,103.3686,103.3947,1120.0
2016-10-26 10:00:00,118.47,118.47,118.44,118.47,1498.0,103.3686,103.3686,103.3424,103.3686,1498.0
2016-10-26 10:05:00,118.54,118.59,118.49,118.51,2431.0,103.4296,103.4733,103.386,103.4035,2431.0
2016-10-26 10:10:00,118.55,118.57,118.5,118.51,1679.0,103.4384,103.4558,103.3947,103.4035,1679.0
2016-10-26 10:15:00,118.55,118.59,118.46,118.49,2157.0,103.4384,103.4733,103.3598,103.386,2157.0
2016-10-26 10:20:00,118.5,118.53,118.5,118.53,578.0,103.3947,103.4209,103.3947,103.4209,578.0
2016-10-26 10:25:00,118.54,118.56,118.48,118.5,2700.0,103.4296,103.4471,103.3773,103.3947,2700.0
2016-10-26 10:30:00,118.5,118.67,118.5,118.62,12895.0,103.3947,103.5431,103.3947,103.4995,12895.0
2016-10-26 10:35:00,118.68,118.85,118.66,118.81,9396.0,103.5518,103.7001,103.5344,103.6652,9396.0
2016-10-26 10:40:00,118.79,118.82,118.77,118.77,2126.0,103.6478,103.674,103.6303,103.6303,2126.0
2016-10-26 10:45:00,118.76,118.79,118.73,118.78,3801.0,103.6216,103.6478,103.5954,103.6391,3801.0
2016-10-26 10:50:00,118.8,118.81,118.78,118.79,3732.0,103.6565,103.6652,103.6391,103.6478,3732.0
2016-10-26 10:55:00,118.77,119.08,118.76,119.06,19693.0,103.6303,103.9008,103.6216,103.8834,19693.0
2016-10-26 11:00:00,119.05,119.1,119.03,119.1,17099.0,103.8746,103.9183,103.8572,103.9183,17099.0
2016-10-26 11:05:00,119.1,119.15,119.09,119.09,4583.0,103.9183,103.9619,103.9095,103.9095,4583.0
2016-10-26 11:10:00,119.09,119.13,119.08,119.11,1580.0,103.9095,103.9444,103.9008,103.927,1580.0
2016-10-26 11:15:00,119.11,119.12,119.05,119.05,3221.0,103.927,103.9357,103.8746,103.8746,3221.0
2016-10-26 11:20:00,119.03,119.06,119.03,119.05,1300.0,103.8572,103.8834,103.8572,103.8746,1300.0
2016-10-26 11:25:00,119.06,119.08,119.03,119.08,1926.0,103.8834,103.9008,103.8572,103.9008,1926.0
2016-10-26 11:30:00,119.09,119.14,119.07,119.09,8450.0,103.9095,103.9532,103.8921,103.9095,8450.0
2016-10-26 11:35:00,119.08,119.08,119.01,119.03,5250.0,103.9008,103.9008,103.8397,103.8572,5250.0
2016-10-26 11:40:00,119.02,119.03,118.98,119.0,14014.0,103.8485,103.8572,103.8136,103.831,14014.0
2016-10-26 11:45:00,118.99,119.03,118.98,119.03,3253.0,103.8223,103.8572,103.8136,103.8572,3253.0
2016-10-26 11:50:00,119.02,119.1,119.01,119.05,7410.0,103.8485,103.9183,103.8397,103.8746,7410.0
2016-10-26 11:55:00,119.06,119.06,118.97,118.97,2582.0,103.8834,103.8834,103.8048,103.8048,2582.0
2016-10-26 12:00:00,119.0,119.01,118.97,118.97,2400.0,103.831,103.8397,103.8048,103.8048,2400.0
2016-10-26 12:05:00,118.97,118.99,118.95,118.95,1192.0,103.8048,103.8223,103.7874,103.7874,1192.0
2016-10-26 12:10:00,118.99,119.02,118.98,119.02,1582.0,103.8223,103.8485,103.8136,103.8485,1582.0
2016-10-26 12:15:00,119.01,119.01,118.99,119.0,1033.0,103.8397,103.8397,103.8223,103.831,1033.0
2016-10-26 12:20:00,119.02,119.03,119.01,119.01,700.0,103.8485,103.8572,103.8397,103.8397,700.0
2016-10-26 12:25:00,118.99,119.01,118.97,118.97,5120.0,103.8223,103.8397,103.8048,103.8048,5120.0
2016-10-26 12:30:00,118.98,118.99,118.95,118.95,4865.0,103.8136,103.8223,103.7874,103.7874,4865.0
2016-10-26 12:35:00,118.95,118.97,118.93,118.96,4495.0,103.7874,103.8048,103.7699,103.7961,4495.0
2016-10-26 12:40:00,118.97,118.99,118.97,118.98,3976.0,103.8048,103.8223,103.8048,103.8136,3976.0
2016-10-26 12:45:00,119.0,119.0,118.95,118.98,1400.0,103.831,103.831,103.7874,103.8136,1400.0
2016-10-26 12:50:00,118.99,119.04,118.99,119.0,4059.0,103.8223,103.8659,103.8223,103.831,4059.0
2016-10-26 12:55:00,119.0,119.01,118.95,118.95,1250.0,103.831,103.8397,103.7874,103.7874,1250.0
2016-10-26 13:00:00,118.95,118.98,118.95,118.98,3850.0,103.7874,103.8136,103.7874,103.8136,3850.0
2016-10-26 13:05:00,118.97,118.98,118.88,118.88,3350.0,103.8048,103.8136,103.7263,103.7263,3350.0
2016-10-26 13:10:00,118.88,118.89,118.81,118.81,5097.0,103.7263,103.735,103.6652,103.6652,5097.0
2016-10-26 13:15:00,118.78,118.8,118.78,118.8,300.0,103.6391,103.6565,103.6391,103.6565,300.0
2016-10-26 13:20:00,118.82,118.84,118.79,118.84,1476.0,103.674,103.6914,103.6478,103.6914,1476.0
2016-10-26 13:25:00,118.82,118.85,118.82,118.83,1821.0,103.674,103.7001,103.674,103.6827,1821.0
2016-10-26 13:30:00,118.8,118.82,118.79,118.81,1215.0,103.6565,103.674,103.6478,103.6652,1215.0
2016-10-26 13:35:00,118.81,118.81,118.73,118.73,5353.0,103.6652,103.6652,103.5954,103.5954,5353.0
2016-10-26 13:40:00,118.73,118.73,118.63,118.66,4978.0,103.5954,103.5954,103.5082,103.5344,4978.0
2016-10-26 13:45:00,118.64,118.68,118.64,118.68,1825.0,103.5169,103.5518,103.5169,103.5518,1825.0
2016-10-26 13:50:00,118.66,118.69,118.56,118.56,27419.0,103.5344,103.5605,103.4471,103.4471,27419.0
2016-10-26 13:55:00,118.56,118.6,118.52,118.59,11713.0,103.4471,103.482,103.4122,103.4733,11713.0
2016-10-26 14:00:00,118.59,118.61,118.53,118.54,7532.0,103.4733,103.4907,103.4209,103.4296,7532.0
2016-10-26 14:05:00,118.5,118.57,118.45,118.56,10399.0,103.3947,103.4558,103.3511,103.4471,10399.0
2016-10-26 14:10:00,118.55,118.65,118.54,118.65,7178.0,103.4384,103.5256,103.4296,103.5256,7178.0
2016-10-26 14:15:00,118.68,118.69,118.6,118.61,6531.0,103.5518,103.5605,103.482,103.4907,6531.0
2016-10-26 14:20:00,118.61,118.63,118.6,118.6,1804.0,103.4907,103.5082,103.482,103.482,1804.0
2016-10-26 14:25:00,118.63,118.65,118.61,118.64,4014.0,103.5082,103.5256,103.4907,103.5169,4014.0
2016-10-26 14:30:00,118.63,118.65,118.6,118.61,1158.0,103.5082,103.5256,103.482,103.4907,1158.0
2016-10-26 14:35:00,118.64,118.7,118.64,118.7,1000.0,103.5169,103.5693,103.5169,103.5693,1000.0
2016-10-26 14:40:00,118.7,118.74,118.7,118.73,43041.0,103.5693,103.6042,103.5693,103.5954,43041.0
2016-10-26 14:45:00,118.72,118.77,118.71,118.72,2563.0,103.5867,103.6303,103.578,103.5867,2563.0
2016-10-26 14:50:00,118.68,118.7,118.67,118.7,1714.0,103.5518,103.5693,103.5431,103.5693,1714.0
2016-10-26 14:55:00,118.68,118.84,118.68,118.8,5463.0,103.5518,103.6914,103.5518,103.6565,5463.0
2016-10-26 15:00:00,118.79,118.79,118.75,118.75,2742.0,103.6478,103.6478,103.6129,103.6129,2742.0
2016-10-26 15:05:00,118.76,118.76,118.72,118.73,800.0,103.6216,103.6216,103.5867,103.5954,800.0
2016-10-26 15:10:00,118.74,118.76,118.73,118.76,2836.0,103.6042,103.6216,103.5954,103.6216,2836.0
2016-10-26 15:15:00,118.76,118.81,118.76,118.8,1950.0,103.6216,103.6652,103.6216,103.6565,1950.0
2016-10-26 15:20:00,118.8,118.89,118.8,118.89,2285.0,103.6565,103.735,103.6565,103.735,2285.0
2016-10-26 15:25:00,118.89,118.89,118.83,118.84,1361.0,103.735,103.735,103.6827,103.6914,1361.0
2016-10-26 15:30:00,118.85,118.88,118.84,118.85,6190.0,103.7001,103.7263,103.6914,103.7001,6190.0
2016-10-26 15:35:00,118.84,118.86,118.81,118.85,4037.0,103.6914,103.7089,103.6652,103.7001,4037.0
2016-10-26 15:40:00,118.82,118.84,118.81,118.84,3756.0,103.674,103.6914,103.6652,103.6914,3756.0
2016-10-26 15:45:00,118.89,118.89,118.85,118.86,2480.0,103.735,103.735,103.7001,103.7089,2480.0
2016-10-26 15:50:00,118.84,118.85,118.77,118.78,3354.0,103.6914,103.7001,103.6303,103.6391,3354.0
2016-10-26 15:55:00,118.77,118.81,118.75,118.77,26195.0,103.6303,103.6652,103.6129,103.6303,26195.0
2016-10-27 09:30:00,119.3,119.36,119.12,119.12,100114.0,104.0928,104.1451,103.9357,103.9357,100114.0
2016-10-27 09:35:00,119.11,119.12,118.94,118.94,6600.0,103.927,103.9357,103.7787,103.7787,6600.0
2016-10-27 09:40:00,118.91,118.94,118.87,118.91,15008.0,103.7525,103.7787,103.7176,103.7525,15008.0
2016-10-27 09:45:00,118.9,118.93,118.9,118.93,1700.0,103.7438,103.7699,103.7438,103.7699,1700.0
2016-10-27 09:50:00,118.89,118.92,118.85,118.92,2450.0,103.735,103.7612,103.7001,103.7612,2450.0
2016-10-27 09:55:00,118.91,118.97,118.91,118.97,5386.0,103.7525,103.8048,103.7525,103.8048,5386.0
2016-10-27 10:00:00,118.98,118.98,118.85,118.85,3200.0,103.8136,103.8136,103.7001,103.7001,3200.0
2016-10-27 10:05:00,118.8,118.91,118.76,118.76,6658.0,103.6565,103.7525,103.6216,103.6216,6658.0
2016-10-27 10:10:00,118.74,118.74,118.65,118.67,5896.0,103.6042,103.6042,103.5256,103.5431,5896.0
2016-10-27 10:15:00,118.64,118.7,118.51,118.54,24025.0,103.5169,103.5693,103.4035,103.4296,24025.0
2016-10-27 10:20:00,118.54,118.6,118.42,118.47,11086.0,103.4296,103.482,103.3249,103.3686,11086.0
2016-10-27 10:25:00,118.45,118.55,118.45,118.54,11150.0,103.3511,103.4384,103.3511,103.4296,11150.0
2016-10-27 10:30:00,118.55,118.61,118.54,118.59,6878.0,103.4384,103.4907,103.4296,103.4733,6878.0
2016-10-27 10:35:00,118.59,118.59,118.45,118.49,7418.0,103.4733,103.4733,103.3511,103.386,7418.0
2016-10-27 10:40:00,118.47,118.56,118.47,118.56,9100.0,103.3686,103.4471,103.3686,103.4471,9100.0
2016-10-27 10:45:00,118.57,118.59,118.53,118.56,8190.0,103.4558,103.4733,103.4209,103.4471,8190.0
2016-10-27 10:50:00,118.58,118.63,118.57,118.58,3951.0,103.4646,103.5082,103.4558,103.4646,3951.0
2016-10-27 10:55:00,118.59,118.59,118.45,118.49,5184.0,103.4733,103.4733,103.3511,103.386,5184.0
2016-10-27 11:00:00,118.52,118.54,118.45,118.51,8021.0,103.4122,103.4296,103.3511,103.4035,8021.0
2016-10-27 11:05:00,118.51,118.61,118.5,118.61,3600.0,103.4035,103.4907,103.3947,103.4907,3600.0
2016-10-27 11:10:00,118.6,118.63,118.56,118.56,2270.0,103.482,103.5082,103.4471,103.4471,2270.0
2016-10-27 11:15:00,118.57,118.64,118.56,118.64,1800.0,103.4558,103.5169,103.4471,103.5169,1800.0
2016-10-27 11:20:00,118.64,118.65,118.6,118.6,1700.0,103.5169,103.5256,103.482,103.482,1700.0
2016-10-27 11:25:00,118.59,118.63,118.58,118.61,6112.0,103.4733,103.5082,103.4646,103.4907,6112.0
2016-10-27 11:30:00,118.62,118.67,118.59,118.59,3255.0,103.4995,103.5431,103.4733,103.4733,3255.0
2016-10-27 11:35:00,118.6,118.62,118.5,118.54,5633.0,103.482,103.4995,103.3947,103.4296,5633.0
2016-10-27 11:40:00,118.54,118.59,118.48,118.59,10535.0,103.4296,103.4733,103.3773,103.4733,10535.0
2016-10-27 11:45:00,118.61,118.61,118.57,118.61,3600.0,103.4907,103.4907,103.4558,103.4907,3600.0
2016-10-27 11:50:00,118.65,118.65,118.61,118.63,8438.0,103.5256,103.5256,103.4907,103.5082,8438.0
2016-10-27 11:55:00,118.63,118.85,118.62,118.81,105804.0,103.5082,103.7001,103.4995,103.6652,105804.0
2016-10-27 12:00:00,118.82,118.84,118.79,118.8,8622.0,103.674,103.6914,103.6478,103.6565,8622.0
2016-10-27 12:05:00,118.81,118.88,118.81,118.84,10918.0,103.6652,103.7263,103.6652,103.6914,10918.0
2016-10-27 12:10:00,118.84,118.88,118.82,118.84,6472.0,103.6914,103.7263,103.674,103.6914,6472.0
2016-10-27 12:15:00,118.85,118.86,118.78,118.78,7026.0,103.7001,103.7089,103.6391,103.6391,7026.0
2016-10-27 12:20:00,118.78,118.78,118.73,118.73,4000.0,103.6391,103.6391,103.5954,103.5954,4000.0
2016-10-27 12:25:00,118.75,118.77,118.74,118.75,5700.0,103.6129,103.6303,103.6042,103.6129,5700.0
2016-10-27 12:30:00,118.75,118.78,118.72,118.73,9800.0,103.6129,103.6391,103.5867,103.5954,9800.0
2016-10-27 12:35:00,118.7,118.72,118.58,118.6,13196.0,103.5693,103.5867,103.4646,103.482,13196.0
2016-10-27 12:40:00,118.61,118.61,118.54,118.58,1310.0,103.4907,103.4907,103.4296,103.4646,1310.0
2016-10-27 12:45:00,118.57,118.63,118.56,118.62,6655.0,103.4558,103.5082,103.4471,103.4995,6655.0
2016-10-27 12:50:00,118.62,118.63,118.58,118.61,6300.0,103.4995,103.5082,103.4646,103.4907,6300.0
2016-10-27 12:55:00,118.63,118.66,118.6,118.63,4000.0,103.5082,103.5344,103.482,103.5082,4000.0
2016-10-27 13:00:00,118.64,118.66,118.64,118.64,4200.0,103.5169,103.5344,103.5169,103.5169,4200.0
2016-10-27 13:05:00,118.67,118.67,118.57,118.59,17700.0,103.5431,103.5431,103.4558,103.4733,17700.0
2016-10-27 13:10:00,118.59,118.65,118.59,118.64,15092.0,103.4733,103.5256,103.4733,103.5169,15092.0
2016-10-27 13:15:00,118.67,118.7,118.65,118.67,7564.0,103.5431,103.5693,103.5256,103.5431,7564.0
2016-10-27 13:20:00,118.67,118.7,118.65,118.68,2641.0,103.5431,103.5693,103.5256,103.5518,2641.0
2016-10-27 13:25:00,118.66,118.67,118.64,118.67,6023.0,103.5344,103.5431,103.5169,103.5431,6023.0
2016-10-27 13:30:00,118.68,118.68,118.63,118.64,7548.0,103.5518,103.5518,103.5082,103.5169,7548.0
2016-10-27 13:35:00,118.65,118.78,118.64,118.77,11954.0,103.5256,103.6391,103.5169,103.6303,11954.0
2016-10-27 13:40:00,118.77,118.77,118.7,118.7,2283.0,103.6303,103.6303,103.5693,103.5693,2283.0
2016-10-27 13:45:00,118.73,118.73,118.66,118.66,7631.0,103.5954,103.5954,103.5344,103.5344,7631.0
2016-10-27 13:50:00,118.66,118.73,118.66,118.71,1800.0,103.5344,103.5954,103.5344,103.578,1800.0
2016-10-27 13:55:00,118.71,118.74,118.68,118.69,6136.0,103.578,103.6042,103.5518,103.5605,6136.0
2016-10-27 14:00:00,118.68,118.75,118.66,118.71,3563.0,103.5518,103.6129,103.5344,103.578,3563.0
2016-10-27 14:05:00,118.72,118.73,118.65,118.65,10161.0,103.5867,103.5954,103.5256,103.5256,10161.0
2016-10-27 14:10:00,118.66,118.79,118.64,118.78,4454.0,103.5344,103.6478,103.5169,103.6391,4454.0
2016-10-27 14:15:00,118.77,118.79,118.73,118.73,4106.0,103.6303,103.6478,103.5954,103.5954,4106.0
2016-10-27 14:20:00,118.73,118.74,118.66,118.66,8273.0,103.5954,103.6042,103.5344,103.5344,8273.0
2016-10-27 14:25:00,118.67,118.72,118.67,118.72,3527.0,103.5431,103.5867,103.5431,103.5867,3527.0
2016-10-27 14:30:00,118.71,118.72,118.62,118.63,5661.0,103.578,103.5867,103.4995,103.5082,5661.0
2016-10-27 14:35:00,118.62,118.66,118.56,118.64,12841.0,103.4995,103.5344,103.4471,103.5169,12841.0
2016-10-27 14:40:00,118.63,118.64,118.61,118.61,1402.0,103.5082,103.5169,103.4907,103.4907,1402.0
2016-10-27 14:45:00,118.58,118.6,118.54,118.57,10287.0,103.4646,103.482,103.4296,103.4558,10287.0
2016-10-27 14:50:00,118.58,118.58,118.51,118.56,3646.0,103.4646,103.4646,103.4035,103.4471,3646.0
2016-10-27 14:55:00,118.57,118.57,118.54,118.55,2020.0,103.4558,103.4558,103.4296,103.4384,2020.0
2016-10-27 15:00:00,118.57,118.6,118.57,118.58,3278.0,103.4558,103.482,103.4558,103.4646,3278.0
2016-10-27 15:05:00,118.58,118.6,118.53,118.54,5577.0,103.4646,103.482,103.4209,103.4296,5577.0
2016-10-27 15:10:00,118.54,118.54,118.45,118.47,15119.0,103.4296,103.4296,103.3511,103.3686,15119.0
2016-10-27 15:15:00,118.47,118.47,118.35,118.35,15488.0,103.3686,103.3686,103.2639,103.2639,15488.0
2016-10-27 15:20:00,118.36,118.41,118.36,118.39,7215.0,103.2726,103.3162,103.2726,103.2988,7215.0
2016-10-27 15:25:00,118.39,118.47,118.38,118.47,11311.0,103.2988,103.3686,103.29,103.3686,11311.0
2016-10-27 15:30:00,118.46,118.48,118.42,118.45,18763.0,103.3598,103.3773,103.3249,103.3511,18763.0
2016-10-27 15:35:00,118.45,118.49,118.43,118.45,11015.0,103.3511,103.386,103.3337,103.3511,11015.0
2016-10-27 15:40:00,118.45,118.49,118.41,118.42,7735.0,103.3511,103.386,103.3162,103.3249,7735.0
2016-10-27 15:45:00,118.4,118.44,118.39,118.41,4156.0,103.3075,103.3424,103.2988,103.3162,4156.0
2016-10-27 15:50:00,118.39,118.44,118.35,118.37,7004.0,103.2988,103.3424,103.2639,103.2813,7004.0
2016-10-27 15:55:00,118.38,118.42,118.35,118.41,21982.0,103.29,103.3249,103.2639,103.3162,21982.0
2016-10-28 09:30:00,118.43,118.48,118.12,118.17,72775.0,103.3337,103.3773,103.0632,103.1068,72775.0
2016-10-28 09:35:00,118.19,118.47,118.16,118.43,4200.0,103.1243,103.3686,103.0981,103.3337,4200.0
2016-10-28 09:40:00,118.48,118.57,118.44,118.57,2715.0,103.3773,103.4558,103.3424,103.4558,2715.0
2016-10-28 09:45:00,118.59,118.63,118.56,118.59,18838.0,103.4733,103.5082,103.4471,103.4733,18838.0
2016-10-28 09:50:00,118.57,118.58,118.52,118.53,7998.0,103.4558,103.4646,103.4122,103.4209,7998.0
2016-10-28 09:55:00,118.58,118.58,118.47,118.48,13865.0,103.4646,103.4646,103.3686,103.3773,13865.0
2016-10-28 10:00:00,118.49,118.5,118.32,118.35,8471.0,103.386,103.3947,103.2377,103.2639,8471.0
2016-10-28 10:05:00,118.36,118.4,118.34,118.34,4700.0,103.2726,103.3075,103.2551,103.2551,4700.0
2016-10-28 10:10:00,118.34,118.4,118.26,118.39,10237.0,103.2551,103.3075,103.1853,103.2988,10237.0
2016-10-28 10:15:00,118.4,118.5,118.36,118.38,5200.0,103.3075,103.3947,103.2726,103.29,5200.0
2016-10-28 10:20:00,118.43,118.55,118.42,118.54,23733.0,103.3337,103.4384,103.3249,103.4296,23733.0
2016-10-28 10:25:00,118.55,118.56,118.51,118.55,3133.0,103.4384,103.4471,103.4035,103.4384,3133.0
2016-10-28 10:30:00,118.54,118.78,118.53,118.76,20500.0,103.4296,103.6391,103.4209,103.6216,20500.0
2016-10-28 10:35:00,118.77,118.8,118.75,118.8,4640.0,103.6303,103.6565,103.6129,103.6565,4640.0
2016-10-28 10:40:00,118.83,118.84,118.77,118.79,2880.0,103.6827,103.6914,103.6303,103.6478,2880.0
2016-10-28 10:45:00,118.77,118.84,118.77,118.83,9873.0,103.6303,103.6914,103.6303,103.6827,9873.0
2016-10-28 10:50:00,118.84,118.84,118.8,118.8,3514.0,103.6914,103.6914,103.6565,103.6565,3514.0
2016-10-28 10:55:00,118.81,118.81,118.75,118.76,5482.0,103.6652,103.6652,103.6129,103.6216,5482.0
2016-10-28 11:00:00,118.77,118.8,118.76,118.79,8327.0,103.6303,103.6565,103.6216,103.6478,8327.0
2016-10-28 11:05:00,118.8,118.82,118.76,118.76,9562.0,103.6565,103.674,103.6216,103.6216,9562.0
2016-10-28 11:10:00,118.77,118.78,118.72,118.75,2496.0,103.6303,103.6391,103.5867,103.6129,2496.0
2016-10-28 11:15:00,118.75,118.75,118.7,118.7,5050.0,103.6129,103.6129,103.5693,103.5693,5050.0
2016-10-28 11:20:00,118.72,118.75,118.7,118.75,2400.0,103.5867,103.6129,103.5693,103.6129,2400.0
2016-10-28 11:25:00,118.76,118.76,118.69,118.73,4988.0,103.6216,103.6216,103.5605,103.5954,4988.0
2016-10-28 11:30:00,118.75,118.78,118.73,118.78,1700.0,103.6129,103.6391,103.5954,103.6391,1700.0
2016-10-28 11:35:00,118.75,118.76,118.73,118.74,3211.0,103.6129,103.6216,103.5954,103.6042,3211.0
2016-10-28 11:40:00,118.73,118.73,118.69,118.72,4871.0,103.5954,103.5954,103.5605,103.5867,4871.0
2016-10-28 11:45:00,118.71,118.71,118.68,118.7,3411.0,103.578,103.578,103.5518,103.5693,3411.0
2016-10-28 11:50:00,118.69,118.72,118.68,118.71,2602.0,103.5605,103.5867,103.5518,103.578,2602.0
2016-10-28 11:55:00,118.7,118.72,118.67,118.67,2107.0,103.5693,103.5867,103.5431,103.5431,2107.0
2016-10-28 12:00:00,118.68,118.69,118.65,118.67,3918.0,103.5518,103.5605,103.5256,103.5431,3918.0
2016-10-28 12:05:00,118.68,118.77,118.68,118.76,3210.0,103.5518,103.6303,103.5518,103.6216,3210.0
2016-10-28 12:10:00,118.76,118.8,118.76,118.77,4089.0,103.6216,103.6565,103.6216,103.6303,4089.0
2016-10-28 12:15:00,118.79,118.79,118.77,118.78,1300.0,103.6478,103.6478,103.6303,103.6391,1300.0
2016-10-28 12:20:00,118.8,118.83,118.8,118.8,6200.0,103.6565,103.6827,103.6565,103.6565,6200.0
2016-10-28 12:25:00,118.82,118.87,118.8,118.81,4410.0,103.674,103.7176,103.6565,103.6652,4410.0
2016-10-28 12:30:00,118.83,118.83,118.77,118.78,2225.0,103.6827,103.6827,103.6303,103.6391,2225.0
2016-10-28 12:35:00,118.78,118.78,118.76,118.78,806.0,103.6391,103.6391,103.6216,103.6391,806.0
2016-10-28 12:40:00,118.78,118.81,118.78,118.78,1697.0,103.6391,103.6652,103.6391,103.6391,1697.0
2016-10-28 12:45:00,118.8,118.85,118.8,118.82,1800.0,103.6565,103.7001,103.6565,103.674,1800.0
2016-10-28 12:50:00,118.82,118.86,118.82,118.86,1600.0,103.674,103.7089,103.674,103.7089,1600.0
2016-10-28 12:55:00,118.85,118.85,118.8,118.8,6650.0,103.7001,103.7001,103.6565,103.6565,6650.0
2016-10-28 13:00:00,118.82,118.85,118.51,118.51,21814.0,103.674,103.7001,103.4035,103.4035,21814.0
2016-10-28 13:05:00,118.51,118.51,118.2,118.2,46619.0,103.4035,103.4035,103.133,103.133,46619.0
2016-10-28 13:10:00,118.19,118.35,118.05,118.35,36740.0,103.1243,103.2639,103.0021,103.2639,36740.0
2016-10-28 13:15:00,118.33,118.38,118.18,118.28,9195.0,103.2464,103.29,103.1155,103.2028,9195.0
2016-10-28 13:20:00,118.29,118.4,118.22,118.25,15935.0,103.2115,103.3075,103.1504,103.1766,15935.0
2016-10-28 13:25:00,118.19,118.29,118.19,118.23,9085.0,103.1243,103.2115,103.1243,103.1592,9085.0
2016-10-28 13:30:00,118.19,118.19,117.98,117.98,45035.0,103.1243,103.1243,102.941,102.941,45035.0
2016-10-28 13:35:00,117.99,118.0,117.76,117.88,35643.0,102.9498,102.9585,102.7491,102.8538,35643.0
2016-10-28 13:40:00,117.88,118.04,117.84,117.97,40135.0,102.8538,102.9934,102.8189,102.9323,40135.0
2016-10-28 13:45:00,117.98,117.99,117.91,117.94,11952.0,102.941,102.9498,102.88,102.9061,11952.0
2016-10-28 13:50:00,117.94,117.96,117.8,117.93,17239.0,102.9061,102.9236,102.784,102.8974,17239.0
2016-10-28 13:55:00,117.92,117.92,117.72,117.75,11129.0,102.8887,102.8887,102.7142,102.7404,11129.0
2016-10-28 14:00:00,117.75,117.88,117.74,117.84,7279.0,102.7404,102.8538,102.7316,102.8189,7279.0
2016-10-28 14:05:00,117.84,117.87,117.67,117.81,7129.0,102.8189,102.8451,102.6705,102.7927,7129.0
2016-10-28 14:10:00,117.82,117.93,117.77,117.93,2600.0,102.8014,102.8974,102.7578,102.8974,2600.0
2016-10-28 14:15:00,117.93,118.08,117.82,117.98,22573.0,102.8974,103.0283,102.8014,102.941,22573.0
2016-10-28 14:20:00,117.98,118.15,117.98,118.15,4941.0,102.941,103.0894,102.941,103.0894,4941.0
2016-10-28 14:25:00,118.16,118.17,118.04,118.1,23537.0,103.0981,103.1068,102.9934,103.0457,23537.0
2016-10-28 14:30:00,118.12,118.27,118.02,118.24,10927.0,103.0632,103.1941,102.9759,103.1679,10927.0
2016-10-28 14:35:00,118.21,118.22,118.08,118.12,17685.0,103.1417,103.1504,103.0283,103.0632,17685.0
2016-10-28 14:40:00,118.13,118.13,117.95,117.98,560979.0,103.0719,103.0719,102.9149,102.941,560979.0
2016-10-28 14:45:00,118.0,118.06,117.99,118.05,5591.0,102.9585,103.0108,102.9498,103.0021,5591.0
2016-10-28 14:50:00,118.08,118.13,118.07,118.07,14303.0,103.0283,103.0719,103.0196,103.0196,14303.0
2016-10-28 14:55:00,118.08,118.32,118.08,118.31,12121.0,103.0283,103.2377,103.0283,103.229,12121.0
2016-10-28 15:00:00,118.29,118.32,118.21,118.22,10413.0,103.2115,103.2377,103.1417,103.1504,10413.0
2016-10-28 15:05:00,118.19,118.23,118.13,118.15,7907.0,103.1243,103.1592,103.0719,103.0894,7907.0
2016-10-28 15:10:00,118.15,118.15,118.06,118.12,5061.0,103.0894,103.0894,103.0108,103.0632,5061.0
2016-10-28 15:15:00,118.08,118.1,118.01,118.1,7844.0,103.0283,103.0457,102.9672,103.0457,7844.0
2016-10-28 15:20:00,118.13,118.23,118.1,118.21,13869.0,103.0719,103.1592,103.0457,103.1417,13869.0
2016-10-28 15:25:00,118.26,118.42,118.26,118.4,33586.0,103.1853,103.3249,103.1853,103.3075,33586.0
2016-10-28 15:30:00,118.34,118.34,118.21,118.25,10852.0,103.2551,103.2551,103.1417,103.1766,10852.0
2016-10-28 15:35:00,118.24,118.27,118.12,118.16,8869.0,103.1679,103.1941,103.0632,103.0981,8869.0
2016-10-28 15:40:00,118.14,118.17,117.98,118.06,13472.0,103.0806,103.1068,102.941,103.0108,13472.0
2016-10-28 15:45:00,118.09,118.14,118.0,118.09,12258.0,103.037,103.0806,102.9585,103.037,12258.0
2016-10-28 15:50:00,118.11,118.14,118.03,118.03,8482.0,103.0545,103.0806,102.9847,102.9847,8482.0
2016-10-28 15:55:00,118.04,118.13,117.99,118.05,26769.0,102.9934,103.0719,102.9498,103.0021,26769.0
2016-10-31 09:30:00,118.26,118.36,118.22,118.27,4231.0,103.1853,103.2726,103.1504,103.1941,4231.0
2016-10-31 09:35:00,118.26,118.34,118.25,118.29,9651.0,103.1853,103.2551,103.1766,103.2115,9651.0
2016-10-31 09:40:00,118.26,118.26,118.18,118.24,4570.0,103.1853,103.1853,103.1155,103.1679,4570.0
2016-10-31 09:45:00,118.21,118.26,118.19,118.26,4806.0,103.1417,103.1853,103.1243,103.1853,4806.0
2016-10-31 09:50:00,118.32,118.33,118.2,118.2,5537.0,103.2377,103.2464,103.133,103.133,5537.0
2016-10-31 09:55:00,118.19,118.19,118.16,118.19,1200.0,103.1243,103.1243,103.0981,103.1243,1200.0
2016-10-31 10:00:00,118.2,118.21,118.14,118.15,1900.0,103.133,103.1417,103.0806,103.0894,1900.0
2016-10-31 10:05:00,118.13,118.18,118.13,118.16,8292.0,103.0719,103.1155,103.0719,103.0981,8292.0
2016-10-31 10:10:00,118.21,118.24,118.19,118.23,4898.0,103.1417,103.1679,103.1243,103.1592,4898.0
2016-10-31 10:15:00,118.25,118.27,118.22,118.23,4400.0,103.1766,103.1941,103.1504,103.1592,4400.0
2016-10-31 10:20:00,118.21,118.28,118.18,118.24,4100.0,103.1417,103.2028,103.1155,103.1679,4100.0
2016-10-31 10:25:00,118.31,118.31,118.28,118.3,900.0,103.229,103.229,103.2028,103.2202,900.0
2016-10-31 10:30:00,118.33,118.33,118.12,118.12,4200.0,103.2464,103.2464,103.0632,103.0632,4200.0
2016-10-31 10:35:00,118.08,118.09,118.06,118.08,3800.0,103.0283,103.037,103.0108,103.0283,3800.0
2016-10-31 10:40:00,118.06,118.1,118.05,118.05,2269.0,103.0108,103.0457,103.0021,103.0021,2269.0
2016-10-31 10:45:00,118.07,118.13,118.05,118.11,3033.0,103.0196,103.0719,103.0021,103.0545,3033.0
2016-10-31 10:50:00,118.09,118.27,118.09,118.25,11792.0,103.037,103.1941,103.037,103.1766,11792.0
2016-10-31 10:55:00,118.28,118.28,118.14,118.17,6155.0,103.2028,103.2028,103.0806,103.1068,6155.0
2016-10-31 11:00:00,118.17,118.21,118.13,118.21,4380.0,103.1068,103.1417,103.0719,103.1417,4380.0
2016-10-31 11:05:00,118.22,118.22,118.16,118.19,2734.0,103.1504,103.1504,103.0981,103.1243,2734.0
2016-10-31 11:10:00,118.21,118.22,118.19,118.2,2800.0,103.1417,103.1504,103.1243,103.133,2800.0
2016-10-31 11:15:00,118.21,118.27,118.21,118.26,3327.0,103.1417,103.1941,103.1417,103.1853,3327.0
2016-10-31 11:20:00,118.25,118.29,118.25,118.27,2972.0,103.1766,103.2115,103.1766,103.1941,2972.0
2016-10-31 11:25:00,118.28,118.36,118.25,118.36,6597.0,103.2028,103.2726,103.1766,103.2726,6597.0
2016-10-31 11:30:00,118.4,118.46,118.39,118.4,4256.0,103.3075,103.3598,103.2988,103.3075,4256.0
2016-10-31 11:35:00,118.4,118.4,118.39,118.4,800.0,103.3075,103.3075,103.2988,103.3075,800.0
2016-10-31 11:40:00,118.39,118.39,118.35,118.36,3300.0,103.2988,103.2988,103.2639,103.2726,3300.0
2016-10-31 11:45:00,118.38,118.39,118.35,118.35,1954.0,103.29,103.2988,103.2639,103.2639,1954.0
2016-10-31 11:50:00,118.36,118.41,118.35,118.39,4803.0,103.2726,103.3162,103.2639,103.2988,4803.0
2016-10-31 11:55:00,118.38,118.45,118.38,118.45,3735.0,103.29,103.3511,103.29,103.3511,3735.0
2016-10-31 12:00:00,118.43,118.46,118.39,118.39,5528.0,103.3337,103.3598,103.2988,103.2988,5528.0
2016-10-31 12:05:00,118.38,118.4,118.36,118.37,3079.0,103.29,103.3075,103.2726,103.2813,3079.0
2016-10-31 12:10:00,118.34,118.37,118.32,118.33,2013.0,103.2551,103.2813,103.2377,103.2464,2013.0
2016-10-31 12:15:00,118.33,118.35,118.32,118.32,4479.0,103.2464,103.2639,103.2377,103.2377,4479.0
2016-10-31 12:20:00,118.33,118.35,118.25,118.27,4341.0,103.2464,103.2639,103.1766,103.1941,4341.0
2016-10-31 12:25:00,118.32,118.34,118.31,118.33,1101.0,103.2377,103.2551,103.229,103.2464,1101.0
2016-10-31 12:30:00,118.37,118.37,118.3,118.37,2360.0,103.2813,103.2813,103.2202,103.2813,2360.0
2016-10-31 12:35:00,118.39,118.41,118.38,118.38,1520.0,103.2988,103.3162,103.29,103.29,1520.0
2016-10-31 12:40:00,118.38,118.4,118.35,118.39,2000.0,103.29,103.3075,103.2639,103.2988,2000.0
2016-10-31 12:45:00,118.38,118.41,118.34,118.36,2417.0,103.29,103.3162,103.2551,103.2726,2417.0
2016-10-31 12:50:00,118.38,118.38,118.34,118.35,1014.0,103.29,103.29,103.2551,103.2639,1014.0
2016-10-31 12:55:00,118.33,118.38,118.33,118.35,3811.0,103.2464,103.29,103.2464,103.2639,3811.0
2016-10-31 13:00:00,118.34,118.36,118.32,118.32,2536.0,103.2551,103.2726,103.2377,103.2377,2536.0
2016-10-31 13:05:00,118.31,118.33,118.29,118.3,3518.0,103.229,103.2464,103.2115,103.2202,3518.0
2016-10-31 13:10:00,118.29,118.33,118.27,118.33,3631.0,103.2115,103.2464,103.1941,103.2464,3631.0
2016-10-31 13:15:00,118.32,118.33,118.24,118.26,4024.0,103.2377,103.2464,103.1679,103.1853,4024.0
2016-10-31 13:20:00,118.27,118.32,118.24,118.24,4047.0,103.1941,103.2377,103.1679,103.1679,4047.0
2016-10-31 13:25:00,118.25,118.26,118.25,118.26,403.0,103.1766,103.1853,103.1766,103.1853,403.0
2016-10-31 13:30:00,118.24,118.3,118.24,118.3,3290.0,103.1679,103.2202,103.1679,103.2202,3290.0
2016-10-31 13:35:00,118.29,118.29,118.25,118.26,3070.0,103.2115,103.2115,103.1766,103.1853,3070.0
2016-10-31 13:40:00,118.26,118.28,118.22,118.27,3737.0,103.1853,103.2028,103.1504,103.1941,3737.0
2016-10-31 13:45:00,118.28,118.31,118.27,118.3,3925.0,103.2028,103.229,103.1941,103.2202,3925.0
2016-10-31 13:50:00,118.31,118.32,118.25,118.26,4808.0,103.229,103.2377,103.1766,103.1853,4808.0
2016-10-31 13:55:00,118.23,118.24,118.21,118.21,3555.0,103.1592,103.1679,103.1417,103.1417,3555.0
2016-10-31 14:00:00,118.24,118.25,118.23,118.25,1445.0,103.1679,103.1766,103.1592,103.1766,1445.0
2016-10-31 14:05:00,118.24,118.25,118.22,118.22,2725.0,103.1679,103.1766,103.1504,103.1504,2725.0
2016-10-31 14:10:00,118.21,118.22,118.12,118.17,6147.0,103.1417,103.1504,103.0632,103.1068,6147.0
2016-10-31 14:15:00,118.17,118.21,118.14,118.14,1100.0,103.1068,103.1417,103.0806,103.0806,1100.0
2016-10-31 14:20:00,118.14,118.18,118.11,118.11,8995.0,103.0806,103.1155,103.0545,103.0545,8995.0
2016-10-31 14:25:00,118.13,118.15,118.08,118.1,4636.0,103.0719,103.0894,103.0283,103.0457,4636.0
2016-10-31 14:30:00,118.09,118.13,118.09,118.13,5904.0,103.037,103.0719,103.037,103.0719,5904.0
2016-10-31 14:35:00,118.15,118.17,118.12,118.17,3134.0,103.0894,103.1068,103.0632,103.1068,3134.0
2016-10-31 14:40:00,118.18,118.18,118.12,118.15,2755.0,103.1155,103.1155,103.0632,103.0894,2755.0
2016-10-31 14:45:00,118.13,118.15,118.1,118.1,1500.0,103.0719,103.0894,103.0457,103.0457,1500.0
2016-10-31 14:50:00,118.06,118.15,118.06,118.14,15924.0,103.0108,103.0894,103.0108,103.0806,15924.0
2016-10-31 14:55:00,118.14,118.15,118.13,118.14,6954.0,103.0806,103.0894,103.0719,103.0806,6954.0
2016-10-31 15:00:00,118.13,118.17,118.1,118.17,10059.0,103.0719,103.1068,103.0457,103.1068,10059.0
2016-10-31 15:05:00,118.16,118.18,118.13,118.16,180297.0,103.0981,103.1155,103.0719,103.0981,180297.0
2016-10-31 15:10:00,118.16,118.22,118.15,118.22,21960.0,103.0981,103.1504,103.0894,103.1504,21960.0
2016-10-31 15:15:00,118.22,118.23,118.16,118.16,7248.0,103.1504,103.1592,103.0981,103.0981,7248.0
2016-10-31 15:20:00,118.17,118.2,118.17,118.17,4217.0,103.1068,103.133,103.1068,103.1068,4217.0
2016-10-31 15:25:00,118.15,118.23,118.14,118.22,2380.0,103.0894,103.1592,103.0806,103.1504,2380.0
2016-10-31 15:30:00,118.25,118.27,118.21,118.23,5750.0,103.1766,103.1941,103.1417,103.1592,5750.0
2016-10-31 15:35:00,118.22,118.23,118.21,118.22,4579.0,103.1504,103.1592,103.1417,103.1504,4579.0
2016-10-31 15:40:00,118.21,118.21,118.17,118.19,11654.0,103.1417,103.1417,103.1068,103.1243,11654.0
2016-10-31 15:45:00,118.2,118.24,118.18,118.24,3616.0,103.133,103.1679,103.1155,103.1679,3616.0
2016-10-31 15:50:00,118.23,118.23,118.17,118.19,10316.0,103.1592,103.1592,103.1068,103.1243,10316.0
2016-10-31 15:55:00,118.18,118.23,118.08,118.1,179664.0,103.1155,103.1592,103.0283,103.0457,179664.0
2016-11-01 09:30:00,118.27,118.36,118.27,118.33,8705.0,103.1941,103.2726,103.1941,103.2464,8705.0
2016-11-01 09:35:00,118.28,118.28,118.21,118.22,4450.0,103.2028,103.2028,103.1417,103.1504,4450.0
2016-11-01 09:40:00,118.22,118.22,118.08,118.12,3546.0,103.1504,103.1504,103.0283,103.0632,3546.0
2016-11-01 09:45:00,118.14,118.18,118.14,118.16,3476.0,103.0806,103.1155,103.0806,103.0981,3476.0
2016-11-01 09:50:00,118.11,118.12,118.06,118.06,1900.0,103.0545,103.0632,103.0108,103.0108,1900.0
2016-11-01 09:55:00,118.06,118.11,118.06,118.09,3530.0,103.0108,103.0545,103.0108,103.037,3530.0
2016-11-01 10:00:00,118.09,118.15,117.98,118.03,11858.0,103.037,103.0894,102.941,102.9847,11858.0
2016-11-01 10:05:00,118.0,118.08,117.99,118.01,10951.0,102.9585,103.0283,102.9498,102.9672,10951.0
2016-11-01 10:10:00,118.0,118.0,117.87,117.95,18217.0,102.9585,102.9585,102.8451,102.9149,18217.0
2016-11-01 10:15:00,117.95,117.96,117.93,117.96,3732.0,102.9149,102.9236,102.8974,102.9236,3732.0
2016-11-01 10:20:00,117.97,118.01,117.94,117.97,11150.0,102.9323,102.9672,102.9061,102.9323,11150.0
2016-11-01 10:25:00,117.97,117.98,117.89,117.89,8604.0,102.9323,102.941,102.8625,102.8625,8604.0
2016-11-01 10:30:00,117.89,117.98,117.86,117.95,9177.0,102.8625,102.941,102.8363,102.9149,9177.0
2016-11-01 10:35:00,117.94,117.96,117.76,117.76,4879.0,102.9061,102.9236,102.7491,102.7491,4879.0
2016-11-01 10:40:00,117.77,117.82,117.77,117.78,2848.0,102.7578,102.8014,102.7578,102.7665,2848.0
2016-11-01 10:45:00,117.76,117.79,117.71,117.79,11226.0,102.7491,102.7753,102.7054,102.7753,11226.0
2016-11-01 10:50:00,117.8,117.86,117.8,117.81,4453.0,102.784,102.8363,102.784,102.7927,4453.0
2016-11-01 10:55:00,117.82,117.93,117.81,117.93,8782.0,102.8014,102.8974,102.7927,102.8974,8782.0
2016-11-01 11:00:00,117.95,117.98,117.91,117.92,4969.0,102.9149,102.941,102.88,102.8887,4969.0
2016-11-01 11:05:00,117.93,117.95,117.9,117.91,8200.0,102.8974,102.9149,102.8712,102.88,8200.0
2016-11-01 11:10:00,117.92,117.93,117.86,117.87,9183.0,102.8887,102.8974,102.8363,102.8451,9183.0
2016-11-01 11:15:00,117.86,117.92,117.84,117.87,9502.0,102.8363,102.8887,102.8189,102.8451,9502.0
2016-11-01 11:20:00,117.89,117.89,117.82,117.84,12593.0,102.8625,102.8625,102.8014,102.8189,12593.0
2016-11-01 11:25:00,117.83,117.9,117.81,117.81,18187.0,102.8102,102.8712,102.7927,102.7927,18187.0
2016-11-01 11:30:00,117.79,117.79,117.69,117.76,14704.0,102.7753,102.7753,102.688,102.7491,14704.0
2016-11-01 11:35:00,117.73,117.81,117.72,117.8,10939.0,102.7229,102.7927,102.7142,102.784,10939.0
2016-11-01 11:40:00,117.79,117.85,117.72,117.81,17608.0,102.7753,102.8276,102.7142,102.7927,17608.0
2016-11-01 11:45:00,117.81,117.84,117.77,117.77,7400.0,102.7927,102.8189,102.7578,102.7578,7400.0
2016-11-01 11:50:00,117.78,117.78,117.69,117.69,3647.0,102.7665,102.7665,102.688,102.688,3647.0
2016-11-01 11:55:00,117.7,117.71,117.6,117.64,3100.0,102.6967,102.7054,102.6095,102.6444,3100.0
2016-11-01 12:00:00,117.64,117.66,117.62,117.64,6700.0,102.6444,102.6618,102.6269,102.6444,6700.0
2016-11-01 12:05:00,117.66,117.66,117.5,117.5,16900.0,102.6618,102.6618,102.5222,102.5222,16900.0
2016-11-01 12:10:00,117.49,117.49,117.41,117.46,9326.0,102.5135,102.5135,102.4437,102.4873,9326.0
2016-11-01 12:15:00,117.4,117.41,117.35,117.37,7961.0,102.435,102.4437,102.3913,102.4088,7961.0
2016-11-01 12:20:00,117.38,117.42,117.32,117.4,6683.0,102.4175,102.4524,102.3652,102.435,6683.0
2016-11-01 12:25:00,117.41,117.42,117.35,117.35,7614.0,102.4437,102.4524,102.3913,102.3913,7614.0
2016-11-01 12:30:00,117.35,117.45,117.35,117.45,15755.0,102.3913,102.4786,102.3913,102.4786,15755.0
2016-11-01 12:35:00,117.43,117.46,117.4,117.41,10443.0,102.4611,102.4873,102.435,102.4437,10443.0
2016-11-01 12:40:00,117.4,117.41,117.31,117.34,12377.0,102.435,102.4437,102.3564,102.3826,12377.0
2016-11-01 12:45:00,117.36,117.38,117.24,117.24,8459.0,102.4001,102.4175,102.2954,102.2954,8459.0
2016-11-01 12:50:00,117.19,117.26,117.19,117.25,3554.0,102.2517,102.3128,102.2517,102.3041,3554.0
2016-11-01 12:55:00,117.27,117.33,117.27,117.33,1040.0,102.3215,102.3739,102.3215,102.3739,1040.0
2016-11-01 13:00:00,117.31,117.31,117.3,117.3,400.0,102.3564,102.3564,102.3477,102.3477,400.0
2016-11-01 13:05:00,117.31,117.31,117.27,117.3,2953.0,102.3564,102.3564,102.3215,102.3477,2953.0
2016-11-01 13:10:00,117.29,117.34,117.27,117.3,4188.0,102.339,102.3826,102.3215,102.3477,4188.0
2016-11-01 13:15:00,117.29,117.3,117.16,117.21,4364.0,102.339,102.3477,102.2256,102.2692,4364.0
2016-11-01 13:20:00,117.22,117.22,117.09,117.15,5633.0,102.2779,102.2779,102.1645,102.2168,5633.0
2016-11-01 13:25:00,117.16,117.25,117.15,117.24,8846.0,102.2256,102.3041,102.2168,102.2954,8846.0
2016-11-01 13:30:00,117.21,117.21,117.11,117.13,7220.0,102.2692,102.2692,102.1819,102.1994,7220.0
2016-11-01 13:35:00,117.15,117.16,117.04,117.06,293204.0,102.2168,102.2256,102.1209,102.1383,293204.0
2016-11-01 13:40:00,117.04,117.04,116.87,116.9,28257.0,102.1209,102.1209,101.9725,101.9987,28257.0
2016-11-01 13:45:00,116.88,116.89,116.81,116.88,37768.0,101.9813,101.99,101.9202,101.9813,37768.0
2016-11-01 13:50:00,116.91,116.93,116.89,116.9,7013.0,102.0074,102.0249,101.99,101.9987,7013.0
2016-11-01 13:55:00,116.9,116.93,116.87,116.89,4792.0,101.9987,102.0249,101.9725,101.99,4792.0
2016-11-01 14:00:00,116.89,116.94,116.85,116.89,8521.0,101.99,102.0336,101.9551,101.99,8521.0
2016-11-01 14:05:00,116.9,116.9,116.75,116.81,10294.0,101.9987,101.9987,101.8678,101.9202,10294.0
2016-11-01 14:10:00,116.81,116.86,116.72,116.73,7017.0,101.9202,101.9638,101.8416,101.8504,7017.0
2016-11-01 14:15:00,116.72,116.73,116.54,116.58,20878.0,101.8416,101.8504,101.6846,101.7195,20878.0
2016-11-01 14:20:00,116.59,116.68,116.59,116.67,28055.0,101.7282,101.8067,101.7282,101.798,28055.0
2016-11-01 14:25:00,116.67,117.03,116.67,117.02,44169.0,101.798,102.1121,101.798,102.1034,44169.0
2016-11-01 14:30:00,116.96,117.07,116.9,117.05,6294.0,102.0511,102.147,101.9987,102.1296,6294.0
2016-11-01 14:35:00,117.01,117.13,116.97,117.05,4761.0,102.0947,102.1994,102.0598,102.1296,4761.0
2016-11-01 14:40:00,117.06,117.06,116.9,117.02,13109.0,102.1383,102.1383,101.9987,102.1034,13109.0
2016-11-01 14:45:00,116.99,117.0,116.88,116.88,7281.0,102.0772,102.086,101.9813,101.9813,7281.0
2016-11-01 14:50:00,116.9,117.0,116.88,117.0,7369.0,101.9987,102.086,101.9813,102.086,7369.0
2016-11-01 14:55:00,117.02,117.06,116.89,116.89,24872.0,102.1034,102.1383,101.99,101.99,24872.0
2016-11-01 15:00:00,116.88,116.93,116.8,116.91,9650.0,101.9813,102.0249,101.9114,102.0074,9650.0
2016-11-01 15:05:00,116.91,116.96,116.87,116.94,6146.0,102.0074,102.0511,101.9725,102.0336,6146.0
2016-11-01 15:10:00,116.93,116.93,116.86,116.89,11231.0,102.0249,102.0249,101.9638,101.99,11231.0
2016-11-01 15:15:00,116.86,117.07,116.85,117.05,7849.0,101.9638,102.147,101.9551,102.1296,7849.0
2016-11-01 15:20:00,117.05,117.05,116.96,116.99,6090.0,102.1296,102.1296,102.0511,102.0772,6090.0
2016-11-01 15:25:00,117.03,117.13,117.0,117.12,18652.0,102.1121,102.1994,102.086,102.1907,18652.0
2016-11-01 15:30:00,117.12,117.16,117.05,117.1,13519.0,102.1907,102.2256,102.1296,102.1732,13519.0
2016-11-01 15:35:00,117.1,117.22,117.04,117.21,22116.0,102.1732,102.2779,102.1209,102.2692,22116.0
2016-11-01 15:40:00,117.2,117.23,117.12,117.16,9934.0,102.2605,102.2866,102.1907,102.2256,9934.0
2016-11-01 15:45:00,117.17,117.37,117.17,117.29,58002.0,102.2343,102.4088,102.2343,102.339,58002.0
2016-11-01 15:50:00,117.3,117.32,117.2,117.31,17332.0,102.3477,102.3652,102.2605,102.3564,17332.0
2016-11-01 15:55:00,117.32,117.34,117.23,117.29,45327.0,102.3652,102.3826,102.2866,102.339,45327.0
2016-11-02 09:30:00,117.05,117.06,116.95,116.96,9452.0,102.1296,102.1383,102.0423,102.0511,9452.0
2016-11-02 09:35:00,116.95,117.23,116.95,117.22,30883.0,102.0423,102.2866,102.0423,102.2779,30883.0
2016-11-02 09:40:00,117.18,117.18,117.06,117.14,2086.0,102.243,102.243,102.1383,102.2081,2086.0
2016-11-02 09:45:00,117.17,117.22,117.13,117.18,3562.0,102.2343,102.2779,102.1994,102.243,3562.0
2016-11-02 09:50:00,117.23,117.23,117.17,117.17,700.0,102.2866,102.2866,102.2343,102.2343,700.0
2016-11-02 09:55:00,117.13,117.2,117.13,117.2,2400.0,102.1994,102.2605,102.1994,102.2605,2400.0
2016-11-02 10:00:00,117.2,117.31,117.11,117.21,17374.0,102.2605,102.3564,102.1819,102.2692,17374.0
2016-11-02 10:05:00,117.18,117.2,117.18,117.18,1908.0,102.243,102.2605,102.243,102.243,1908.0
2016-11-02 10:10:00,117.2,117.2,117.13,117.14,3889.0,102.2605,102.2605,102.1994,102.2081,3889.0
2016-11-02 10:15:00,117.15,117.21,117.04,117.04,6926.0,102.2168,102.2692,102.1209,102.1209,6926.0
2016-11-02 10:20:00,117.02,117.08,116.95,116.95,11190.0,102.1034,102.1558,102.0423,102.0423,11190.0
2016-11-02 10:25:00,116.94,117.04,116.94,117.04,5673.0,102.0336,102.1209,102.0336,102.1209,5673.0
2016-11-02 10:30:00,117.03,117.04,116.8,116.8,33401.0,102.1121,102.1209,101.9114,101.9114,33401.0
2016-11-02 10:35:00,116.81,117.0,116.81,117.0,9288.0,101.9202,102.086,101.9202,102.086,9288.0
2016-11-02 10:40:00,116.99,117.0,116.9,116.91,19444.0,102.0772,102.086,101.9987,102.0074,19444.0
2016-11-02 10:45:00,116.88,116.98,116.86,116.94,14400.0,101.9813,102.0685,101.9638,102.0336,14400.0
2016-11-02 10:50:00,116.91,116.91,116.77,116.8,6785.0,102.0074,102.0074,101.8853,101.9114,6785.0
2016-11-02 10:55:00,116.83,116.84,116.77,116.79,9527.0,101.9376,101.9463,101.8853,101.9027,9527.0
2016-11-02 11:00:00,116.79,116.86,116.79,116.83,15300.0,101.9027,101.9638,101.9027,101.9376,15300.0
2016-11-02 11:05:00,116.79,116.9,116.77,116.9,6085.0,101.9027,101.9987,101.8853,101.9987,6085.0
2016-11-02 11:10:00,116.91,117.02,116.9,117.0,72340.0,102.0074,102.1034,101.9987,102.086,72340.0
2016-11-02 11:15:00,117.0,117.05,116.97,117.02,212349.0,102.086,102.1296,102.0598,102.1034,212349.0
2016-11-02 11:20:00,117.02,117.02,116.96,116.98,9032.0,102.1034,102.1034,102.0511,102.0685,9032.0
2016-11-02 11:25:00,117.0,117.03,116.94,116.96,12303.0,102.086,102.1121,102.0336,102.0511,12303.0
2016-11-02 11:30:00,116.95,116.98,116.92,116.92,11600.0,102.0423,102.0685,102.0162,102.0162,11600.0
2016-11-02 11:35:00,116.92,116.92,116.8,116.84,17832.0,102.0162,102.0162,101.9114,101.9463,17832.0
2016-11-02 11:40:00,116.85,116.9,116.8,116.89,14404.0,101.9551,101.9987,101.9114,101.99,14404.0
2016-11-02 11:45:00,116.9,116.95,116.89,116.95,16354.0,101.9987,102.0423,101.99,102.0423,16354.0
2016-11-02 11:50:00,116.91,116.91,116.84,116.86,8680.0,102.0074,102.0074,101.9463,101.9638,8680.0
2016-11-02 11:55:00,116.83,116.93,116.83,116.86,9523.0,101.9376,102.0249,101.9376,101.9638,9523.0
2016-11-02 12:00:00,116.86,116.88,116.82,116.84,17088.0,101.9638,101.9813,101.9289,101.9463,17088.0
2016-11-02 12:05:00,116.84,116.93,116.81,116.93,6577.0,101.9463,102.0249,101.9202,102.0249,6577.0
2016-11-02 12:10:00,116.92,116.97,116.85,116.85,5490.0,102.0162,102.0598,101.9551,101.9551,5490.0
2016-11-02 12:15:00,116.85,116.92,116.85,116.91,6800.0,101.9551,102.0162,101.9551,102.0074,6800.0
2016-11-02 12:20:00,116.89,116.93,116.83,116.89,9282.0,101.99,102.0249,101.9376,101.99,9282.0
2016-11-02 12:25:00,116.89,116.9,116.85,116.88,10355.0,101.99,101.9987,101.9551,101.9813,10355.0
2016-11-02 12:30:00,116.9,116.9,116.82,116.82,2800.0,101.9987,101.9987,101.9289,101.9289,2800.0
2016-11-02 12:35:00,116.84,116.85,116.78,116.8,6358.0,101.9463,101.9551,101.894,101.9114,6358.0
2016-11-02 12:40:00,116.83,116.89,116.83,116.87,8890.0,101.9376,101.99,101.9376,101.9725,8890.0
2016-11-02 12:45:00,116.9,116.9,116.85,116.87,6274.0,101.9987,101.9987,101.9551,101.9725,6274.0
2016-11-02 12:50:00,116.87,116.89,116.82,116.87,8174.0,101.9725,101.99,101.9289,101.9725,8174.0
2016-11-02 12:55:00,116.89,116.91,116.87,116.91,5560.0,101.99,102.0074,101.9725,102.0074,5560.0
2016-11-02 13:00:00,116.9,116.94,116.78,116.78,10560.0,101.9987,102.0336,101.894,101.894,10560.0
2016-11-02 13:05:00,116.78,116.8,116.71,116.72,9916.0,101.894,101.9114,101.8329,101.8416,9916.0
2016-11-02 13:10:00,116.73,116.73,116.56,116.58,17155.0,101.8504,101.8504,101.702,101.7195,17155.0
2016-11-02 13:15:00,116.57,116.57,116.5,116.51,5192.0,101.7108,101.7108,101.6497,101.6584,5192.0
2016-11-02 13:20:00,116.51,116.55,116.51,116.53,3766.0,101.6584,101.6933,101.6584,101.6759,3766.0
2016-11-02 13:25:00,116.5,116.64,116.5,116.62,7273.0,101.6497,101.7718,101.6497,101.7544,7273.0
2016-11-02 13:30:00,116.61,116.63,116.56,116.58,3569.0,101.7457,101.7631,101.702,101.7195,3569.0
2016-11-02 13:35:00,116.6,116.6,116.56,116.57,3304.0,101.7369,101.7369,101.702,101.7108,3304.0
2016-11-02 13:40:00,116.57,116.61,116.55,116.59,5943.0,101.7108,101.7457,101.6933,101.7282,5943.0
2016-11-02 13:45:00,116.6,116.6,116.56,116.58,6338.0,101.7369,101.7369,101.702,101.7195,6338.0
2016-11-02 13:50:00,116.58,116.63,116.58,116.62,34149.0,101.7195,101.7631,101.7195,101.7544,34149.0
2016-11-02 13:55:00,116.62,116.71,116.62,116.71,32595.0,101.7544,101.8329,101.7544,101.8329,32595.0
2016-11-02 14:00:00,116.7,116.8,116.49,116.61,11901.0,101.8242,101.9114,101.641,101.7457,11901.0
2016-11-02 14:05:00,116.55,116.58,116.24,116.3,44281.0,101.6933,101.7195,101.4228,101.4752,44281.0
2016-11-02 14:10:00,116.29,116.61,116.29,116.55,26652.0,101.4665,101.7457,101.4665,101.6933,26652.0
2016-11-02 14:15:00,116.52,116.69,116.47,116.65,125635.0,101.6671,101.8155,101.6235,101.7806,125635.0
2016-11-02 14:20:00,116.65,116.8,116.6,116.76,30354.0,101.7806,101.9114,101.7369,101.8765,30354.0
2016-11-02 14:25:00,116.75,116.89,116.72,116.76,64516.0,101.8678,101.99,101.8416,101.8765,64516.0
2016-11-02 14:30:00,116.79,116.82,116.66,116.77,9200.0,101.9027,101.9289,101.7893,101.8853,9200.0
2016-11-02 14:35:00,116.76,116.88,116.72,116.78,58624.0,101.8765,101.9813,101.8416,101.894,58624.0
2016-11-02 14:40:00,116.77,116.84,116.73,116.78,17547.0,101.8853,101.9463,101.8504,101.894,17547.0
2016-11-02 14:45:00,116.78,116.82,116.61,116.66,23126.0,101.894,101.9289,101.7457,101.7893,23126.0
2016-11-02 14:50:00,116.66,116.69,116.55,116.62,18992.0,101.7893,101.8155,101.6933,101.7544,18992.0
2016-11-02 14:55:00,116.62,116.76,116.61,116.63,22218.0,101.7544,101.8765,101.7457,101.7631,22218.0
2016-11-02 15:00:00,116.6,116.72,116.58,116.72,11689.0,101.7369,101.8416,101.7195,101.8416,11689.0
2016-11-02 15:05:00,116.73,116.77,116.68,116.77,38434.0,101.8504,101.8853,101.8067,101.8853,38434.0
2016-11-02 15:10:00,116.78,116.8,116.65,116.71,15382.0,101.894,101.9114,101.7806,101.8329,15382.0
2016-11-02 15:15:00,116.71,116.73,116.62,116.63,8079.0,101.8329,101.8504,101.7544,101.7631,8079.0
2016-11-02 15:20:00,116.64,116.76,116.64,116.76,29765.0,101.7718,101.8765,101.7718,101.8765,29765.0
2016-11-02 15:25:00,116.77,116.86,116.75,116.83,120352.0,101.8853,101.9638,101.8678,101.9376,120352.0
2016-11-02 15:30:00,116.83,116.85,116.75,116.81,18733.0,101.9376,101.9551,101.8678,101.9202,18733.0
2016-11-02 15:35:00,116.79,116.81,116.68,116.68,17900.0,101.9027,101.9202,101.8067,101.8067,17900.0
2016-11-02 15:40:00,116.68,116.76,116.68,116.74,25297.0,101.8067,101.8765,101.8067,101.8591,25297.0
2016-11-02 15:45:00,116.72,116.77,116.62,116.71,44238.0,101.8416,101.8853,101.7544,101.8329,44238.0
2016-11-02 15:50:00,116.72,116.74,116.55,116.56,28506.0,101.8416,101.8591,101.6933,101.702,28506.0
2016-11-02 15:55:00,116.55,116.61,116.44,116.48,124231.0,101.6933,101.7457,101.5973,101.6322,124231.0
2016-11-03 09:30:00,116.65,116.68,116.53,116.64,20719.0,101.7806,101.8067,101.6759,101.7718,20719.0
2016-11-03 09:35:00,116.64,116.76,116.62,116.76,10752.0,101.7718,101.8765,101.7544,101.8765,10752.0
2016-11-03 09:40:00,116.79,116.79,116.68,116.68,10799.0,101.9027,101.9027,101.8067,101.8067,10799.0
2016-11-03 09:45:00,116.69,116.69,116.64,116.67,5970.0,101.8155,101.8155,101.7718,101.798,5970.0
2016-11-03 09:50:00,116.66,116.66,116.65,116.65,3632.0,101.7893,101.7893,101.7806,101.7806,3632.0
2016-11-03 09:55:00,116.62,116.7,116.62,116.62,5106.0,101.7544,101.8242,101.7544,101.7544,5106.0
2016-11-03 10:00:00,116.6,116.62,116.51,116.55,6501.0,101.7369,101.7544,101.6584,101.6933,6501.0
2016-11-03 10:05:00,116.54,116.69,116.54,116.63,6877.0,101.6846,101.8155,101.6846,101.7631,6877.0
2016-11-03 10:10:00,116.63,116.7,116.63,116.7,3034.0,101.7631,101.8242,101.7631,101.8242,3034.0
2016-11-03 10:15:00,116.62,116.63,116.49,116.56,7273.0,101.7544,101.7631,101.641,101.702,7273.0
2016-11-03 10:20:00,116.64,116.7,116.63,116.66,7839.0,101.7718,101.8242,101.7631,101.7893,7839.0
2016-11-03 10:25:00,116.65,116.73,116.65,116.72,4200.0,101.7806,101.8504,101.7806,101.8416,4200.0
2016-11-03 10:30:00,116.69,116.73,116.64,116.73,3372.0,101.8155,101.8504,101.7718,101.8504,3372.0
2016-11-03 10:35:00,116.74,116.78,116.69,116.69,2909.0,101.8591,101.894,101.8155,101.8155,2909.0
2016-11-03 10:40:00,116.67,116.77,116.62,116.75,7603.0,101.798,101.8853,101.7544,101.8678,7603.0
2016-11-03 10:45:00,116.75,116.76,116.64,116.73,6780.0,101.8678,101.8765,101.7718,101.8504,6780.0
2016-11-03 10:50:00,116.7,116.7,116.65,116.69,7072.0,101.8242,101.8242,101.7806,101.8155,7072.0
2016-11-03 10:55:00,116.69,116.69,116.55,116.6,8897.0,101.8155,101.8155,101.6933,101.7369,8897.0
2016-11-03 11:00:00,116.61,116.61,116.54,116.58,5469.0,101.7457,101.7457,101.6846,101.7195,5469.0
2016-11-03 11:05:00,116.62,116.66,116.61,116.63,2603.0,101.7544,101.7893,101.7457,101.7631,2603.0
2016-11-03 11:10:00,116.66,116.71,116.66,116.7,5500.0,101.7893,101.8329,101.7893,101.8242,5500.0
2016-11-03 11:15:00,116.68,116.69,116.61,116.69,4498.0,101.8067,101.8155,101.7457,101.8155,4498.0
2016-11-03 11:20:00,116.68,116.68,116.63,116.63,2038.0,101.8067,101.8067,101.7631,101.7631,2038.0
2016-11-03 11:25:00,116.65,116.7,116.62,116.68,9061.0,101.7806,101.8242,101.7544,101.8067,9061.0
2016-11-03 11:30:00,116.72,116.72,116.65,116.71,103491.0,101.8416,101.8416,101.7806,101.8329,103491.0
2016-11-03 11:35:00,116.7,116.74,116.69,116.69,3100.0,101.8242,101.8591,101.8155,101.8155,3100.0
2016-11-03 11:40:00,116.71,116.71,116.58,116.59,7994.0,101.8329,101.8329,101.7195,101.7282,7994.0
2016-11-03 11:45:00,116.6,116.64,116.6,116.61,103913.0,101.7369,101.7718,101.7369,101.7457,103913.0
2016-11-03 11:50:00,116.64,116.66,116.62,116.64,2835.0,101.7718,101.7893,101.7544,101.7718,2835.0
2016-11-03 11:55:00,116.65,116.65,116.56,116.59,3400.0,101.7806,101.7806,101.702,101.7282,3400.0
2016-11-03 12:00:00,116.59,116.6,116.56,116.58,5241.0,101.7282,101.7369,101.702,101.7195,5241.0
2016-11-03 12:05:00,116.55,116.55,116.42,116.48,8582.0,101.6933,101.6933,101.5799,101.6322,8582.0
2016-11-03 12:10:00,116.47,116.51,116.44,116.44,6421.0,101.6235,101.6584,101.5973,101.5973,6421.0
2016-11-03 12:15:00,116.43,116.43,116.35,116.39,7160.0,101.5886,101.5886,101.5188,101.5537,7160.0
2016-11-03 12:20:00,116.39,116.4,116.32,116.37,4835.0,101.5537,101.5624,101.4926,101.5363,4835.0
2016-11-03 12:25:00,116.37,116.42,116.35,116.35,1900.0,101.5363,101.5799,101.5188,101.5188,1900.0
2016-11-03 12:30:00,116.36,116.36,116.32,116.34,109480.0,101.5275,101.5275,101.4926,101.5101,109480.0
2016-11-03 12:35:00,116.32,116.34,116.21,116.25,23076.0,101.4926,101.5101,101.3967,101.4316,23076.0
2016-11-03 12:40:00,116.25,116.3,116.16,116.18,22390.0,101.4316,101.4752,101.353,101.3705,22390.0
2016-11-03 12:45:00,116.17,116.19,116.13,116.17,18360.0,101.3618,101.3792,101.3269,101.3618,18360.0
2016-11-03 12:50:00,116.17,116.31,116.16,116.27,34010.0,101.3618,101.4839,101.353,101.449,34010.0
2016-11-03 12:55:00,116.26,116.31,116.25,116.27,17087.0,101.4403,101.4839,101.4316,101.449,17087.0
2016-11-03 13:00:00,116.27,116.27,116.2,116.22,22246.0,101.449,101.449,101.3879,101.4054,22246.0
2016-11-03 13:05:00,116.22,116.24,116.19,116.23,2929.0,101.4054,101.4228,101.3792,101.4141,2929.0
2016-11-03 13:10:00,116.23,116.27,116.18,116.19,5438.0,101.4141,101.449,101.3705,101.3792,5438.0
2016-11-03 13:15:00,116.21,116.21,116.19,116.19,600.0,101.3967,101.3967,101.3792,101.3792,600.0
2016-11-03 13:20:00,116.2,116.23,116.17,116.22,5659.0,101.3879,101.4141,101.3618,101.4054,5659.0
2016-11-03 13:25:00,116.23,116.38,116.23,116.33,6713.0,101.4141,101.545,101.4141,101.5014,6713.0
2016-11-03 13:30:00,116.3,116.31,116.27,116.29,12106.0,101.4752,101.4839,101.449,101.4665,12106.0
2016-11-03 13:35:00,116.28,116.29,116.24,116.28,4185.0,101.4577,101.4665,101.4228,101.4577,4185.0
2016-11-03 13:40:00,116.27,116.31,116.2,116.2,6916.0,101.449,101.4839,101.3879,101.3879,6916.0
2016-11-03 13:45:00,116.19,116.27,116.19,116.27,2495.0,101.3792,101.449,101.3792,101.449,2495.0
2016-11-03 13:50:00,116.28,116.29,116.18,116.24,5602.0,101.4577,101.4665,101.3705,101.4228,5602.0
2016-11-03 13:55:00,116.23,116.24,116.18,116.22,2196.0,101.4141,101.4228,101.3705,101.4054,2196.0
2016-11-03 14:00:00,116.2,116.3,116.16,116.3,11113.0,101.3879,101.4752,101.353,101.4752,11113.0
2016-11-03 14:05:00,116.28,116.31,116.24,116.3,7173.0,101.4577,101.4839,101.4228,101.4752,7173.0
2016-11-03 14:10:00,116.3,116.38,116.28,116.3,25310.0,101.4752,101.545,101.4577,101.4752,25310.0
2016-11-03 14:15:00,116.3,116.3,116.18,116.19,75960.0,101.4752,101.4752,101.3705,101.3792,75960.0
2016-11-03 14:20:00,116.18,116.28,116.17,116.24,47444.0,101.3705,101.4577,101.3618,101.4228,47444.0
2016-11-03 14:25:00,116.23,116.24,116.17,116.22,280319.0,101.4141,101.4228,101.3618,101.4054,280319.0
2016-11-03 14:30:00,116.23,116.25,116.21,116.21,2883.0,101.4141,101.4316,101.3967,101.3967,2883.0
2016-11-03 14:35:00,116.21,116.26,116.14,116.18,71354.0,101.3967,101.4403,101.3356,101.3705,71354.0
2016-11-03 14:40:00,116.18,116.19,116.13,116.13,6523.0,101.3705,101.3792,101.3269,101.3269,6523.0
2016-11-03 14:45:00,116.13,116.19,116.11,116.19,27750.0,101.3269,101.3792,101.3094,101.3792,27750.0
2016-11-03 14:50:00,116.2,116.21,116.18,116.21,3667.0,101.3879,101.3967,101.3705,101.3967,3667.0
2016-11-03 14:55:00,116.22,116.27,116.21,116.27,60925.0,101.4054,101.449,101.3967,101.449,60925.0
2016-11-03 15:00:00,116.26,116.26,116.18,116.2,117111.0,101.4403,101.4403,101.3705,101.3879,117111.0
2016-11-03 15:05:00,116.19,116.2,116.12,116.13,12201.0,101.3792,101.3879,101.3181,101.3269,12201.0
2016-11-03 15:10:00,116.14,116.18,116.14,116.18,5228.0,101.3356,101.3705,101.3356,101.3705,5228.0
2016-11-03 15:15:00,116.18,116.2,116.04,116.08,6261.0,101.3705,101.3879,101.2483,101.2832,6261.0
2016-11-03 15:20:00,116.06,116.11,116.04,116.09,106903.0,101.2658,101.3094,101.2483,101.292,106903.0
2016-11-03 15:25:00,116.11,116.12,116.08,116.08,5300.0,101.3094,101.3181,101.2832,101.2832,5300.0
2016-11-03 15:30:00,116.06,116.09,115.92,115.92,69031.0,101.2658,101.292,101.1436,101.1436,69031.0
2016-11-03 15:35:00,115.94,115.99,115.9,115.92,11158.0,101.1611,101.2047,101.1262,101.1436,11158.0
2016-11-03 15:40:00,115.9,115.92,115.83,115.84,14521.0,101.1262,101.1436,101.0651,101.0738,14521.0
2016-11-03 15:45:00,115.83,115.93,115.82,115.9,18614.0,101.0651,101.1523,101.0564,101.1262,18614.0
2016-11-03 15:50:00,115.9,115.95,115.87,115.95,5805.0,101.1262,101.1698,101.1,101.1698,5805.0
2016-11-03 15:55:00,115.95,116.03,115.95,116.01,29745.0,101.1698,101.2396,101.1698,101.2221,29745.0
2016-11-04 09:30:00,115.97,116.11,115.87,116.07,38194.0,101.1872,101.3094,101.1,101.2745,38194.0
2016-11-04 09:35:00,116.06,116.27,116.06,116.22,16358.0,101.2658,101.449,101.2658,101.4054,16358.0
2016-11-04 09:40:00,116.18,116.18,115.98,116.0,15107.0,101.3705,101.3705,101.196,101.2134,15107.0
2016-11-04 09:45:00,115.99,116.09,115.96,116.0,22274.0,101.2047,101.292,101.1785,101.2134,22274.0
2016-11-04 09:50:00,116.0,116.11,115.9,116.09,29200.0,101.2134,101.3094,101.1262,101.292,29200.0
2016-11-04 09:55:00,116.08,116.08,115.81,115.91,15719.0,101.2832,101.2832,101.0476,101.1349,15719.0
2016-11-04 10:00:00,115.91,116.13,115.91,116.12,18319.0,101.1349,101.3269,101.1349,101.3181,18319.0
2016-11-04 10:05:00,116.1,116.16,116.07,116.09,7483.0,101.3007,101.353,101.2745,101.292,7483.0
2016-11-04 10:10:00,116.09,116.16,116.05,116.07,11752.0,101.292,101.353,101.2571,101.2745,11752.0
2016-11-04 10:15:00,116.07,116.16,116.01,116.15,7038.0,101.2745,101.353,101.2221,101.3443,7038.0
2016-11-04 10:20:00,116.15,116.2,116.11,116.15,5507.0,101.3443,101.3879,101.3094,101.3443,5507.0
2016-11-04 10:25:00,116.16,116.23,116.09,116.17,13150.0,101.353,101.4141,101.292,101.3618,13150.0
2016-11-04 10:30:00,116.18,116.32,116.13,116.24,18008.0,101.3705,101.4926,101.3269,101.4228,18008.0
2016-11-04 10:35:00,116.22,116.32,116.2,116.3,12231.0,101.4054,101.4926,101.3879,101.4752,12231.0
2016-11-04 10:40:00,116.34,116.35,116.28,116.32,10600.0,101.5101,101.5188,101.4577,101.4926,10600.0
2016-11-04 10:45:00,116.34,116.35,116.27,116.28,8291.0,101.5101,101.5188,101.449,101.4577,8291.0
2016-11-04 10:50:00,116.3,116.37,116.3,116.34,4520.0,101.4752,101.5363,101.4752,101.5101,4520.0
2016-11-04 10:55:00,116.34,116.35,116.29,116.3,4794.0,101.5101,101.5188,101.4665,101.4752,4794.0
2016-11-04 11:00:00,116.32,116.51,116.28,116.51,16779.0,101.4926,101.6584,101.4577,101.6584,16779.0
2016-11-04 11:05:00,116.52,116.52,116.38,116.41,6618.0,101.6671,101.6671,101.545,101.5712,6618.0
2016-11-04 11:10:00,116.38,116.53,116.36,116.52,24534.0,101.545,101.6759,101.5275,101.6671,24534.0
2016-11-04 11:15:00,116.52,116.52,116.46,116.5,18341.0,101.6671,101.6671,101.6148,101.6497,18341.0
2016-11-04 11:20:00,116.51,116.52,116.43,116.49,6862.0,101.6584,101.6671,101.5886,101.641,6862.0
2016-11-04 11:25:00,116.48,116.51,116.44,116.51,4300.0,101.6322,101.6584,101.5973,101.6584,4300.0
2016-11-04 11:30:00,116.5,116.5,116.33,116.43,64867.0,101.6497,101.6497,101.5014,101.5886,64867.0
2016-11-04 11:35:00,116.42,116.42,116.3,116.34,12700.0,101.5799,101.5799,101.4752,101.5101,12700.0
2016-11-04 11:40:00,116.34,116.41,116.33,116.41,5007.0,101.5101,101.5712,101.5014,101.5712,5007.0
2016-11-04 11:45:00,116.38,116.41,116.35,116.38,9774.0,101.545,101.5712,101.5188,101.545,9774.0
2016-11-04 11:50:00,116.32,116.39,116.3,116.39,7428.0,101.4926,101.5537,101.4752,101.5537,7428.0
2016-11-04 11:55:00,116.4,116.41,116.36,116.4,12514.0,101.5624,101.5712,101.5275,101.5624,12514.0
2016-11-04 12:00:00,116.4,116.46,116.39,116.44,9040.0,101.5624,101.6148,101.5537,101.5973,9040.0
2016-11-04 12:05:00,116.45,116.5,116.41,116.5,19291.0,101.6061,101.6497,101.5712,101.6497,19291.0
2016-11-04 12:10:00,116.49,116.6,116.47,116.59,14508.0,101.641,101.7369,101.6235,101.7282,14508.0
2016-11-04 12:15:00,116.61,116.67,116.6,116.61,14728.0,101.7457,101.798,101.7369,101.7457,14728.0
2016-11-04 12:20:00,116.63,116.63,116.57,116.61,10690.0,101.7631,101.7631,101.7108,101.7457,10690.0
2016-11-04 12:25:00,116.62,116.65,116.57,116.61,10112.0,101.7544,101.7806,101.7108,101.7457,10112.0
2016-11-04 12:30:00,116.61,116.63,116.56,116.57,3641.0,101.7457,101.7631,101.702,101.7108,3641.0
2016-11-04 12:35:00,116.58,116.58,116.54,116.54,6500.0,101.7195,101.7195,101.6846,101.6846,6500.0
2016-11-04 12:40:00,116.53,116.59,116.53,116.56,3693.0,101.6759,101.7282,101.6759,101.702,3693.0
2016-11-04 12:45:00,116.54,116.58,116.53,116.57,4386.0,101.6846,101.7195,101.6759,101.7108,4386.0
2016-11-04 12:50:00,116.59,116.6,116.55,116.57,2636.0,101.7282,101.7369,101.6933,101.7108,2636.0
2016-11-04 12:55:00,116.56,116.61,116.53,116.59,3228.0,101.702,101.7457,101.6759,101.7282,3228.0
2016-11-04 13:00:00,116.6,116.61,116.58,116.6,2318.0,101.7369,101.7457,101.7195,101.7369,2318.0
2016-11-04 13:05:00,116.6,116.65,116.6,116.63,4078.0,101.7369,101.7806,101.7369,101.7631,4078.0
2016-11-04 13:10:00,116.6,116.63,116.58,116.63,5226.0,101.7369,101.7631,101.7195,101.7631,5226.0
2016-11-04 13:15:00,116.64,116.66,116.61,116.63,5225.0,101.7718,101.7893,101.7457,101.7631,5225.0
2016-11-04 13:20:00,116.61,116.62,116.58,116.59,7442.0,101.7457,101.7544,101.7195,101.7282,7442.0
2016-11-04 13:25:00,116.57,116.57,116.53,116.54,3000.0,101.7108,101.7108,101.6759,101.6846,3000.0
2016-11-04 13:30:00,116.51,116.59,116.51,116.59,2831.0,101.6584,101.7282,101.6584,101.7282,2831.0
2016-11-04 13:35:00,116.58,116.63,116.58,116.61,11532.0,101.7195,101.7631,101.7195,101.7457,11532.0
2016-11-04 13:40:00,116.61,116.63,116.57,116.58,3719.0,101.7457,101.7631,101.7108,101.7195,3719.0
2016-11-04 13:45:00,116.57,116.59,116.54,116.56,499330.0,101.7108,101.7282,101.6846,101.702,499330.0
2016-11-04 13:50:00,116.56,116.57,116.52,116.52,124448.0,101.702,101.7108,101.6671,101.6671,124448.0
2016-11-04 13:55:00,116.52,116.56,116.52,116.56,10537.0,101.6671,101.702,101.6671,101.702,10537.0
2016-11-04 14:00:00,116.54,116.55,116.48,116.49,6277.0,101.6846,101.6933,101.6322,101.641,6277.0
2016-11-04 14:05:00,116.5,116.5,116.47,116.47,4208.0,101.6497,101.6497,101.6235,101.6235,4208.0
2016-11-04 14:10:00,116.46,116.54,116.45,116.51,7970.0,101.6148,101.6846,101.6061,101.6584,7970.0
2016-11-04 14:15:00,116.53,116.57,116.52,116.52,11337.0,101.6759,101.7108,101.6671,101.6671,11337.0
2016-11-04 14:20:00,116.52,116.56,116.51,116.51,5703.0,101.6671,101.702,101.6584,101.6584,5703.0
2016-11-04 14:25:00,116.5,116.52,116.47,116.5,13828.0,101.6497,101.6671,101.6235,101.6497,13828.0
2016-11-04 14:30:00,116.5,116.5,116.4,116.43,15524.0,101.6497,101.6497,101.5624,101.5886,15524.0
2016-11-04 14:35:00,116.42,116.42,116.35,116.37,6310.0,101.5799,101.5799,101.5188,101.5363,6310.0
2016-11-04 14:40:00,116.38,116.42,116.38,116.41,10892.0,101.545,101.5799,101.545,101.5712,10892.0
2016-11-04 14:45:00,116.41,116.43,116.26,116.27,9470.0,101.5712,101.5886,101.4403,101.449,9470.0
2016-11-04 14:50:00,116.28,116.37,116.28,116.29,12094.0,101.4577,101.5363,101.4577,101.4665,12094.0
2016-11-04 14:55:00,116.27,116.31,116.24,116.29,21411.0,101.449,101.4839,101.4228,101.4665,21411.0
2016-11-04 15:00:00,116.28,116.28,116.17,116.17,4480.0,101.4577,101.4577,101.3618,101.3618,4480.0
2016-11-04 15:05:00,116.17,116.18,116.07,116.07,16035.0,101.3618,101.3705,101.2745,101.2745,16035.0
2016-11-04 15:10:00,116.08,116.2,116.07,116.17,13938.0,101.2832,101.3879,101.2745,101.3618,13938.0
2016-11-04 15:15:00,116.16,116.23,116.15,116.15,4168.0,101.353,101.4141,101.3443,101.3443,4168.0
2016-11-04 15:20:00,116.16,116.18,116.12,116.15,5563.0,101.353,101.3705,101.3181,101.3443,5563.0
2016-11-04 15:25:00,116.18,116.19,116.14,116.14,4346.0,101.3705,101.3792,101.3356,101.3356,4346.0
2016-11-04 15:30:00,116.14,116.15,116.07,116.08,13932.0,101.3356,101.3443,101.2745,101.2832,13932.0
2016-11-04 15:35:00,116.08,116.09,115.94,116.03,22288.0,101.2832,101.292,101.1611,101.2396,22288.0
2016-11-04 15:40:00,116.02,116.04,115.98,116.03,11646.0,101.2309,101.2483,101.196,101.2396,11646.0
2016-11-04 15:45:00,116.02,116.02,115.87,115.96,14305.0,101.2309,101.2309,101.1,101.1785,14305.0
2016-11-04 15:50:00,115.95,115.95,115.84,115.93,25578.0,101.1698,101.1698,101.0738,101.1523,25578.0
2016-11-04 15:55:00,115.94,115.98,115.88,115.88,41355.0,101.1611,101.196,101.1087,101.1087,41355.0
2016-11-07 09:30:00,117.48,117.56,117.43,117.51,16982.0,102.5048,102.5746,102.4611,102.5309,16982.0
2016-11-07 09:35:00,117.54,117.7,117.53,117.7,39640.0,102.5571,102.6967,102.5484,102.6967,39640.0
2016-11-07 09:40:00,117.67,117.72,117.67,117.72,13400.0,102.6705,102.7142,102.6705,102.7142,13400.0
2016-11-07 09:45:00,117.75,117.76,117.67,117.67,14200.0,102.7404,102.7491,102.6705,102.6705,14200.0
2016-11-07 09:50:00,117.67,117.69,117.65,117.69,7856.0,102.6705,102.688,102.6531,102.688,7856.0
2016-11-07 09:55:00,117.7,117.7,117.68,117.69,3865.0,102.6967,102.6967,102.6793,102.688,3865.0
2016-11-07 10:00:00,117.71,117.78,117.7,117.73,4690.0,102.7054,102.7665,102.6967,102.7229,4690.0
2016-11-07 10:05:00,117.71,117.75,117.7,117.73,3765.0,102.7054,102.7404,102.6967,102.7229,3765.0
2016-11-07 10:10:00,117.73,117.73,117.69,117.71,3700.0,102.7229,102.7229,102.688,102.7054,3700.0
2016-11-07 10:15:00,117.68,117.72,117.68,117.72,3200.0,102.6793,102.7142,102.6793,102.7142,3200.0
2016-11-07 10:20:00,117.73,117.75,117.7,117.75,3368.0,102.7229,102.7404,102.6967,102.7404,3368.0
2016-11-07 10:25:00,117.75,117.76,117.71,117.75,13515.0,102.7404,102.7491,102.7054,102.7404,13515.0
2016-11-07 10:30:00,117.76,117.88,117.74,117.88,7588.0,102.7491,102.8538,102.7316,102.8538,7588.0
2016-11-07 10:35:00,117.93,117.95,117.87,117.88,9017.0,102.8974,102.9149,102.8451,102.8538,9017.0
2016-11-07 10:40:00,117.88,117.88,117.84,117.86,4968.0,102.8538,102.8538,102.8189,102.8363,4968.0
2016-11-07 10:45:00,117.86,117.9,117.86,117.9,934.0,102.8363,102.8712,102.8363,102.8712,934.0
2016-11-07 10:50:00,117.87,117.9,117.84,117.88,2716.0,102.8451,102.8712,102.8189,102.8538,2716.0
2016-11-07 10:55:00,117.89,118.01,117.88,118.01,12767.0,102.8625,102.9672,102.8538,102.9672,12767.0
2016-11-07 11:00:00,118.03,118.04,118.0,118.04,3905.0,102.9847,102.9934,102.9585,102.9934,3905.0
2016-11-07 11:05:00,118.04,118.1,118.03,118.08,5250.0,102.9934,103.0457,102.9847,103.0283,5250.0
2016-11-07 11:10:00,118.08,118.13,118.07,118.09,5445.0,103.0283,103.0719,103.0196,103.037,5445.0
2016-11-07 11:15:00,118.08,118.08,118.05,118.06,3000.0,103.0283,103.0283,103.0021,103.0108,3000.0
2016-11-07 11:20:00,118.06,118.07,118.03,118.03,2605.0,103.0108,103.0196,102.9847,102.9847,2605.0
2016-11-07 11:25:00,118.02,118.08,118.02,118.06,7292.0,102.9759,103.0283,102.9759,103.0108,7292.0
2016-11-07 11:30:00,118.08,118.12,118.08,118.11,12259.0,103.0283,103.0632,103.0283,103.0545,12259.0
2016-11-07 11:35:00,118.11,118.16,118.1,118.14,14295.0,103.0545,103.0981,103.0457,103.0806,14295.0
2016-11-07 11:40:00,118.13,118.2,118.13,118.19,21900.0,103.0719,103.133,103.0719,103.1243,21900.0
2016-11-07 11:45:00,118.19,118.22,118.14,118.16,15633.0,103.1243,103.1504,103.0806,103.0981,15633.0
2016-11-07 11:50:00,118.17,118.22,118.17,118.2,8389.0,103.1068,103.1504,103.1068,103.133,8389.0
2016-11-07 11:55:00,118.2,118.23,118.2,118.22,14851.0,103.133,103.1592,103.133,103.1504,14851.0
2016-11-07 12:00:00,118.24,118.31,118.23,118.27,11310.0,103.1679,103.229,103.1592,103.1941,11310.0
2016-11-07 12:05:00,118.28,118.29,118.24,118.24,4284.0,103.2028,103.2115,103.1679,103.1679,4284.0
2016-11-07 12:10:00,118.25,118.28,118.25,118.28,2000.0,103.1766,103.2028,103.1766,103.2028,2000.0
2016-11-07 12:15:00,118.28,118.29,118.25,118.26,2639.0,103.2028,103.2115,103.1766,103.1853,2639.0
2016-11-07 12:20:00,118.26,118.28,118.23,118.25,6417.0,103.1853,103.2028,103.1592,103.1766,6417.0
2016-11-07 12:25:00,118.25,118.28,118.25,118.26,900.0,103.1766,103.2028,103.1766,103.1853,900.0
2016-11-07 12:30:00,118.27,118.27,118.25,118.25,1400.0,103.1941,103.1941,103.1766,103.1766,1400.0
2016-11-07 12:35:00,118.25,118.25,118.17,118.18,8541.0,103.1766,103.1766,103.1068,103.1155,8541.0
2016-11-07 12:40:00,118.17,118.21,118.17,118.21,3913.0,103.1068,103.1417,103.1068,103.1417,3913.0
2016-11-07 12:45:00,118.2,118.21,118.18,118.19,2057.0,103.133,103.1417,103.1155,103.1243,2057.0
2016-11-07 12:50:00,118.18,118.2,118.16,118.2,1500.0,103.1155,103.133,103.0981,103.133,1500.0
2016-11-07 12:55:00,118.21,118.23,118.21,118.23,1400.0,103.1417,103.1592,103.1417,103.1592,1400.0
2016-11-07 13:00:00,118.24,118.26,118.23,118.23,1900.0,103.1679,103.1853,103.1592,103.1592,1900.0
2016-11-07 13:05:00,118.23,118.26,118.22,118.26,2581.0,103.1592,103.1853,103.1504,103.1853,2581.0
2016-11-07 13:10:00,118.23,118.24,118.19,118.19,3610.0,103.1592,103.1679,103.1243,103.1243,3610.0
2016-11-07 13:15:00,118.19,118.21,118.18,118.2,2316.0,103.1243,103.1417,103.1155,103.133,2316.0
2016-11-07 13:20:00,118.2,118.2,118.17,118.2,2900.0,103.133,103.133,103.1068,103.133,2900.0
2016-11-07 13:25:00,118.22,118.23,118.19,118.19,7010.0,103.1504,103.1592,103.1243,103.1243,7010.0
2016-11-07 13:30:00,118.2,118.23,118.2,118.21,3911.0,103.133,103.1592,103.133,103.1417,3911.0
2016-11-07 13:35:00,118.21,118.29,118.21,118.23,9065.0,103.1417,103.2115,103.1417,103.1592,9065.0
2016-11-07 13:40:00,118.24,118.26,118.23,118.23,1916.0,103.1679,103.1853,103.1592,103.1592,1916.0
2016-11-07 13:45:00,118.23,118.25,118.23,118.24,1840.0,103.1592,103.1766,103.1592,103.1679,1840.0
2016-11-07 13:50:00,118.27,118.31,118.27,118.31,4709.0,103.1941,103.229,103.1941,103.229,4709.0
2016-11-07 13:55:00,118.31,118.31,118.28,118.28,2603.0,103.229,103.229,103.2028,103.2028,2603.0
2016-11-07 14:00:00,118.29,118.3,118.25,118.28,1772.0,103.2115,103.2202,103.1766,103.2028,1772.0
2016-11-07 14:05:00,118.27,118.28,118.24,118.24,2071.0,103.1941,103.2028,103.1679,103.1679,2071.0
2016-11-07 14:10:00,118.27,118.28,118.22,118.22,7071.0,103.1941,103.2028,103.1504,103.1504,7071.0
2016-11-07 14:15:00,118.24,118.3,118.24,118.3,4206.0,103.1679,103.2202,103.1679,103.2202,4206.0
2016-11-07 14:20:00,118.29,118.29,118.27,118.27,2750.0,103.2115,103.2115,103.1941,103.1941,2750.0
2016-11-07 14:25:00,118.26,118.28,118.26,118.26,5450.0,103.1853,103.2028,103.1853,103.1853,5450.0
2016-11-07 14:30:00,118.27,118.3,118.24,118.26,3804.0,103.1941,103.2202,103.1679,103.1853,3804.0
2016-11-07 14:35:00,118.25,118.25,118.21,118.22,6837.0,103.1766,103.1766,103.1417,103.1504,6837.0
2016-11-07 14:40:00,118.22,118.23,118.13,118.14,13071.0,103.1504,103.1592,103.0719,103.0806,13071.0
2016-11-07 14:45:00,118.16,118.16,118.07,118.07,8601.0,103.0981,103.0981,103.0196,103.0196,8601.0
2016-11-07 14:50:00,118.08,118.11,118.06,118.09,4031.0,103.0283,103.0545,103.0108,103.037,4031.0
2016-11-07 14:55:00,118.09,118.11,118.08,118.11,4905.0,103.037,103.0545,103.0283,103.0545,4905.0
2016-11-07 15:00:00,118.11,118.11,118.03,118.09,5260.0,103.0545,103.0545,102.9847,103.037,5260.0
2016-11-07 15:05:00,118.07,118.1,118.04,118.04,8075.0,103.0196,103.0457,102.9934,102.9934,8075.0
2016-11-07 15:10:00,118.04,118.08,118.04,118.07,4122.0,102.9934,103.0283,102.9934,103.0196,4122.0
2016-11-07 15:15:00,118.06,118.15,118.05,118.13,5559.0,103.0108,103.0894,103.0021,103.0719,5559.0
2016-11-07 15:20:00,118.11,118.17,118.11,118.14,8924.0,103.0545,103.1068,103.0545,103.0806,8924.0
2016-11-07 15:25:00,118.13,118.14,118.08,118.09,27862.0,103.0719,103.0806,103.0283,103.037,27862.0
2016-11-07 15:30:00,118.09,118.1,118.0,118.02,29528.0,103.037,103.0457,102.9585,102.9759,29528.0
2016-11-07 15:35:00,118.02,118.1,118.0,118.1,37309.0,102.9759,103.0457,102.9585,103.0457,37309.0
2016-11-07 15:40:00,118.09,118.13,118.08,118.11,35657.0,103.037,103.0719,103.0283,103.0545,35657.0
2016-11-07 15:45:00,118.11,118.35,118.11,118.35,55323.0,103.0545,103.2639,103.0545,103.2639,55323.0
2016-11-07 15:50:00,118.35,118.42,118.31,118.38,434075.0,103.2639,103.3249,103.229,103.29,434075.0
2016-11-07 15:55:00,118.37,118.43,118.34,118.39,47502.0,103.2813,103.3337,103.2551,103.2988,47502.0
2016-11-08 09:30:00,118.19,118.19,118.08,118.08,18512.0,103.1243,103.1243,103.0283,103.0283,18512.0
2016-11-08 09:35:00,118.08,118.18,118.01,118.18,21095.0,103.0283,103.1155,102.9672,103.1155,21095.0
2016-11-08 09:40:00,118.19,118.27,118.11,118.14,23801.0,103.1243,103.1941,103.0545,103.0806,23801.0
2016-11-08 09:45:00,118.15,118.17,118.05,118.08,11603.0,103.0894,103.1068,103.0021,103.0283,11603.0
2016-11-08 09:50:00,118.08,118.09,117.99,118.05,8290.0,103.0283,103.037,102.9498,103.0021,8290.0
2016-11-08 09:55:00,118.04,118.08,118.02,118.08,4877.0,102.9934,103.0283,102.9759,103.0283,4877.0
2016-11-08 10:00:00,118.07,118.15,118.07,118.15,1400.0,103.0196,103.0894,103.0196,103.0894,1400.0
2016-11-08 10:05:00,118.13,118.13,118.08,118.08,1000.0,103.0719,103.0719,103.0283,103.0283,1000.0
2016-11-08 10:10:00,118.09,118.13,118.06,118.08,6678.0,103.037,103.0719,103.0108,103.0283,6678.0
2016-11-08 10:15:00,118.07,118.18,118.05,118.18,8850.0,103.0196,103.1155,103.0021,103.1155,8850.0
2016-11-08 10:20:00,118.17,118.24,118.17,118.21,6400.0,103.1068,103.1679,103.1068,103.1417,6400.0
2016-11-08 10:25:00,118.22,118.25,118.21,118.24,4828.0,103.1504,103.1766,103.1417,103.1679,4828.0
2016-11-08 10:30:00,118.23,118.29,118.21,118.24,7732.0,103.1592,103.2115,103.1417,103.1679,7732.0
2016-11-08 10:35:00,118.24,118.26,118.22,118.23,5323.0,103.1679,103.1853,103.1504,103.1592,5323.0
2016-11-08 10:40:00,118.22,118.22,118.17,118.21,4216.0,103.1504,103.1504,103.1068,103.1417,4216.0
2016-11-08 10:45:00,118.22,118.33,118.22,118.33,7250.0,103.1504,103.2464,103.1504,103.2464,7250.0
2016-11-08 10:50:00,118.32,118.35,118.31,118.31,6960.0,103.2377,103.2639,103.229,103.229,6960.0
2016-11-08 10:55:00,118.29,118.34,118.29,118.34,5661.0,103.2115,103.2551,103.2115,103.2551,5661.0
2016-11-08 11:00:00,118.34,118.38,118.32,118.34,7400.0,103.2551,103.29,103.2377,103.2551,7400.0
2016-11-08 11:05:00,118.39,118.49,118.39,118.49,6500.0,103.2988,103.386,103.2988,103.386,6500.0
2016-11-08 11:10:00,118.5,118.68,118.5,118.67,10448.0,103.3947,103.5518,103.3947,103.5431,10448.0
2016-11-08 11:15:00,118.71,118.77,118.71,118.72,8412.0,103.578,103.6303,103.578,103.5867,8412.0
2016-11-08 11:20:00,118.74,118.83,118.73,118.73,6956.0,103.6042,103.6827,103.5954,103.5954,6956.0
2016-11-08 11:25:00,118.72,118.73,118.69,118.73,3162.0,103.5867,103.5954,103.5605,103.5954,3162.0
2016-11-08 11:30:00,118.71,118.92,118.71,118.89,7703.0,103.578,103.7612,103.578,103.735,7703.0
2016-11-08 11:35:00,118.87,118.87,118.83,118.84,3350.0,103.7176,103.7176,103.6827,103.6914,3350.0
2016-11-08 11:40:00,118.83,118.86,118.83,118.85,2628.0,103.6827,103.7089,103.6827,103.7001,2628.0
2016-11-08 11:45:00,118.85,118.87,118.84,118.86,1700.0,103.7001,103.7176,103.6914,103.7089,1700.0
2016-11-08 11:50:00,118.85,118.9,118.85,118.89,2657.0,103.7001,103.7438,103.7001,103.735,2657.0
2016-11-08 11:55:00,118.88,118.99,118.87,118.99,2803.0,103.7263,103.8223,103.7176,103.8223,2803.0
2016-11-08 12:00:00,119.0,119.02,118.97,118.98,11471.0,103.831,103.8485,103.8048,103.8136,11471.0
2016-11-08 12:05:00,118.99,119.09,118.99,119.07,3250.0,103.8223,103.9095,103.8223,103.8921,3250.0
2016-11-08 12:10:00,119.08,119.15,119.07,119.14,13733.0,103.9008,103.9619,103.8921,103.9532,13733.0
2016-11-08 12:15:00,119.13,119.22,119.11,119.21,10497.0,103.9444,104.023,103.927,104.0142,10497.0
2016-11-08 12:20:00,119.16,119.25,119.16,119.25,3530.0,103.9706,104.0491,103.9706,104.0491,3530.0
2016-11-08 12:25:00,119.23,119.24,119.19,119.19,6737.0,104.0317,104.0404,103.9968,103.9968,6737.0
2016-11-08 12:30:00,119.2,119.2,119.1,119.1,2162.0,104.0055,104.0055,103.9183,103.9183,2162.0
2016-11-08 12:35:00,119.1,119.14,119.1,119.13,2628.0,103.9183,103.9532,103.9183,103.9444,2628.0
2016-11-08 12:40:00,119.12,119.17,119.12,119.17,900.0,103.9357,103.9793,103.9357,103.9793,900.0
2016-11-08 12:45:00,119.15,119.22,119.15,119.21,5400.0,103.9619,104.023,103.9619,104.0142,5400.0
2016-11-08 12:50:00,119.22,119.27,119.2,119.27,8500.0,104.023,104.0666,104.0055,104.0666,8500.0
2016-11-08 12:55:00,119.26,119.31,119.26,119.29,7346.0,104.0579,104.1015,104.0579,104.084,7346.0
2016-11-08 13:00:00,119.29,119.33,119.21,119.21,4532.0,104.084,104.1189,104.0142,104.0142,4532.0
2016-11-08 13:05:00,119.23,119.25,119.02,119.08,18594.0,104.0317,104.0491,103.8485,103.9008,18594.0
2016-11-08 13:10:00,119.15,119.17,119.11,119.17,2383.0,103.9619,103.9793,103.927,103.9793,2383.0
2016-11-08 13:15:00,119.14,119.14,119.02,119.07,5920.0,103.9532,103.9532,103.8485,103.8921,5920.0
2016-11-08 13:20:00,119.05,119.08,119.05,119.07,800.0,103.8746,103.9008,103.8746,103.8921,800.0
2016-11-08 13:25:00,119.05,119.09,119.05,119.08,1400.0,103.8746,103.9095,103.8746,103.9008,1400.0
2016-11-08 13:30:00,119.08,119.17,119.05,119.16,5157.0,103.9008,103.9793,103.8746,103.9706,5157.0
2016-11-08 13:35:00,119.19,119.2,119.13,119.15,1214.0,103.9968,104.0055,103.9444,103.9619,1214.0
2016-11-08 13:40:00,119.16,119.2,119.16,119.16,955.0,103.9706,104.0055,103.9706,103.9706,955.0
2016-11-08 13:45:00,119.16,119.16,119.11,119.14,7589.0,103.9706,103.9706,103.927,103.9532,7589.0
2016-11-08 13:50:00,119.13,119.14,119.08,119.09,3800.0,103.9444,103.9532,103.9008,103.9095,3800.0
2016-11-08 13:55:00,119.08,119.11,119.07,119.07,1100.0,103.9008,103.927,103.8921,103.8921,1100.0
2016-11-08 14:00:00,119.08,119.08,119.04,119.06,1400.0,103.9008,103.9008,103.8659,103.8834,1400.0
2016-11-08 14:05:00,119.05,119.07,119.01,119.01,1913.0,103.8746,103.8921,103.8397,103.8397,1913.0
2016-11-08 14:10:00,119.01,119.01,118.88,118.88,4645.0,103.8397,103.8397,103.7263,103.7263,4645.0
2016-11-08 14:15:00,118.87,118.9,118.84,118.9,14250.0,103.7176,103.7438,103.6914,103.7438,14250.0
2016-11-08 14:20:00,118.88,119.0,118.87,118.96,9828.0,103.7263,103.831,103.7176,103.7961,9828.0
2016-11-08 14:25:00,118.9,118.93,118.89,118.92,5644.0,103.7438,103.7699,103.735,103.7612,5644.0
2016-11-08 14:30:00,118.91,118.91,118.83,118.83,5422.0,103.7525,103.7525,103.6827,103.6827,5422.0
2016-11-08 14:35:00,118.82,118.82,118.77,118.78,9391.0,103.674,103.674,103.6303,103.6391,9391.0
2016-11-08 14:40:00,118.83,118.83,118.73,118.74,11118.0,103.6827,103.6827,103.5954,103.6042,11118.0
2016-11-08 14:45:00,118.72,118.76,118.67,118.76,5900.0,103.5867,103.6216,103.5431,103.6216,5900.0
2016-11-08 14:50:00,118.79,118.85,118.78,118.82,13844.0,103.6478,103.7001,103.6391,103.674,13844.0
2016-11-08 14:55:00,118.81,118.83,118.8,118.83,2541.0,103.6652,103.6827,103.6565,103.6827,2541.0
2016-11-08 15:00:00,118.81,118.82,118.79,118.82,3614.0,103.6652,103.674,103.6478,103.674,3614.0
2016-11-08 15:05:00,118.84,119.03,118.83,119.02,38504.0,103.6914,103.8572,103.6827,103.8485,38504.0
2016-11-08 15:10:00,119.04,119.05,118.96,118.99,6533.0,103.8659,103.8746,103.7961,103.8223,6533.0
2016-11-08 15:15:00,119.0,119.0,118.93,118.97,2214.0,103.831,103.831,103.7699,103.8048,2214.0
2016-11-08 15:20:00,118.97,119.04,118.97,119.03,6164.0,103.8048,103.8659,103.8048,103.8572,6164.0
2016-11-08 15:25:00,119.03,119.07,119.02,119.02,8064.0,103.8572,103.8921,103.8485,103.8485,8064.0
2016-11-08 15:30:00,119.06,119.19,119.05,119.17,12064.0,103.8834,103.9968,103.8746,103.9793,12064.0
2016-11-08 15:35:00,119.15,119.18,119.11,119.18,10372.0,103.9619,103.9881,103.927,103.9881,10372.0
2016-11-08 15:40:00,119.16,119.17,119.09,119.12,13934.0,103.9706,103.9793,103.9095,103.9357,13934.0
2016-11-08 15:45:00,119.16,119.2,119.11,119.11,8735.0,103.9706,104.0055,103.927,103.927,8735.0
2016-11-08 15:50:00,119.1,119.12,118.87,118.87,13352.0,103.9183,103.9357,103.7176,103.7176,13352.0
2016-11-08 15:55:00,118.9,118.95,118.83,118.92,41601.0,103.7438,103.7874,103.6827,103.7612,41601.0
2016-11-09 09:30:00,118.01,118.91,118.01,118.62,63230.0,102.9672,103.7525,102.9672,103.4995,63230.0
2016-11-09 09:35:00,118.63,118.8,118.36,118.38,27862.0,103.5082,103.6565,103.2726,103.29,27862.0
2016-11-09 09:40:00,118.36,118.57,118.2,118.57,44970.0,103.2726,103.4558,103.133,103.4558,44970.0
2016-11-09 09:45:00,118.57,119.06,118.51,119.02,44043.0,103.4558,103.8834,103.4035,103.8485,44043.0
2016-11-09 09:50:00,119.07,119.25,118.95,119.22,40088.0,103.8921,104.0491,103.7874,104.023,40088.0
2016-11-09 09:55:00,119.22,119.3,119.05,119.18,18787.0,104.023,104.0928,103.8746,103.9881,18787.0
2016-11-09 10:00:00,119.18,119.19,118.82,118.86,62746.0,103.9881,103.9968,103.674,103.7089,62746.0
2016-11-09 10:05:00,118.83,118.93,118.69,118.73,14531.0,103.6827,103.7699,103.5605,103.5954,14531.0
2016-11-09 10:10:00,118.72,118.77,118.59,118.74,22824.0,103.5867,103.6303,103.4733,103.6042,22824.0
2016-11-09 10:15:00,118.68,118.74,118.43,118.44,35665.0,103.5518,103.6042,103.3337,103.3424,35665.0
2016-11-09 10:20:00,118.43,118.57,118.42,118.48,10590.0,103.3337,103.4558,103.3249,103.3773,10590.0
2016-11-09 10:25:00,118.46,118.75,118.46,118.71,23847.0,103.3598,103.6129,103.3598,103.578,23847.0
2016-11-09 10:30:00,118.69,118.69,118.53,118.54,11784.0,103.5605,103.5605,103.4209,103.4296,11784.0
2016-11-09 10:35:00,118.59,118.59,118.43,118.52,20166.0,103.4733,103.4733,103.3337,103.4122,20166.0
2016-11-09 10:40:00,118.53,118.67,118.48,118.65,32900.0,103.4209,103.5431,103.3773,103.5256,32900.0
2016-11-09 10:45:00,118.59,118.66,118.53,118.55,19960.0,103.4733,103.5344,103.4209,103.4384,19960.0
2016-11-09 10:50:00,118.55,118.75,118.53,118.73,21168.0,103.4384,103.6129,103.4209,103.5954,21168.0
2016-11-09 10:55:00,118.73,118.92,118.73,118.84,27490.0,103.5954,103.7612,103.5954,103.6914,27490.0
2016-11-09 11:00:00,118.84,119.01,118.84,118.99,38899.0,103.6914,103.8397,103.6914,103.8223,38899.0
2016-11-09 11:05:00,118.99,119.09,118.96,119.04,9699.0,103.8223,103.9095,103.7961,103.8659,9699.0
2016-11-09 11:10:00,119.08,119.28,119.08,119.28,14459.0,103.9008,104.0753,103.9008,104.0753,14459.0
2016-11-09 11:15:00,119.27,119.38,119.26,119.35,24442.0,104.0666,104.1626,104.0579,104.1364,24442.0
2016-11-09 11:20:00,119.31,119.5,119.31,119.43,12440.0,104.1015,104.2673,104.1015,104.2062,12440.0
2016-11-09 11:25:00,119.45,119.54,119.37,119.54,12001.0,104.2237,104.3022,104.1538,104.3022,12001.0
2016-11-09 11:30:00,119.55,119.84,119.55,119.81,17846.0,104.3109,104.5639,104.3109,104.5378,17846.0
2016-11-09 11:35:00,119.87,119.95,119.81,119.91,18141.0,104.5901,104.6599,104.5378,104.625,18141.0
2016-11-09 11:40:00,119.93,119.93,119.73,119.86,34435.0,104.6425,104.6425,104.468,104.5814,34435.0
2016-11-09 11:45:00,119.86,120.18,119.82,120.18,13506.0,104.5814,104.8606,104.5465,104.8606,13506.0
2016-11-09 11:50:00,120.18,120.3,120.11,120.21,37056.0,104.8606,104.9653,104.7995,104.8868,37056.0
2016-11-09 11:55:00,120.21,120.21,119.99,120.02,27885.0,104.8868,104.8868,104.6948,104.721,27885.0
2016-11-09 12:00:00,120.03,120.11,119.86,119.86,10692.0,104.7297,104.7995,104.5814,104.5814,10692.0
2016-11-09 12:05:00,119.86,119.86,119.63,119.65,6242.0,104.5814,104.5814,104.3807,104.3982,6242.0
2016-11-09 12:10:00,119.65,119.72,119.54,119.69,8281.0,104.3982,104.4592,104.3022,104.4331,8281.0
2016-11-09 12:15:00,119.71,119.83,119.71,119.78,4129.0,104.4505,104.5552,104.4505,104.5116,4129.0
2016-11-09 12:20:00,119.77,119.83,119.73,119.73,9754.0,104.5029,104.5552,104.468,104.468,9754.0
2016-11-09 12:25:00,119.74,119.79,119.66,119.79,14572.0,104.4767,104.5203,104.4069,104.5203,14572.0
2016-11-09 12:30:00,119.8,119.91,119.69,119.91,13950.0,104.529,104.625,104.4331,104.625,13950.0
2016-11-09 12:35:00,119.87,120.0,119.8,119.83,13227.0,104.5901,104.7035,104.529,104.5552,13227.0
2016-11-09 12:40:00,119.83,119.93,119.83,119.93,13548.0,104.5552,104.6425,104.5552,104.6425,13548.0
2016-11-09 12:45:00,119.92,119.94,119.78,119.81,19490.0,104.6337,104.6512,104.5116,104.5378,19490.0
2016-11-09 12:50:00,119.83,119.92,119.8,119.87,8574.0,104.5552,104.6337,104.529,104.5901,8574.0
2016-11-09 12:55:00,119.88,120.06,119.88,120.04,6430.0,104.5988,104.7559,104.5988,104.7384,6430.0
2016-11-09 13:00:00,120.02,120.09,119.91,119.98,7217.0,104.721,104.7821,104.625,104.6861,7217.0
2016-11-09 13:05:00,120.0,120.13,119.96,119.98,11888.0,104.7035,104.817,104.6686,104.6861,11888.0
2016-11-09 13:10:00,120.01,120.15,119.97,120.15,7180.0,104.7123,104.8344,104.6774,104.8344,7180.0
2016-11-09 13:15:00,120.14,120.14,119.94,120.0,9910.0,104.8257,104.8257,104.6512,104.7035,9910.0
2016-11-09 13:20:00,119.97,119.97,119.63,119.64,19264.0,104.6774,104.6774,104.3807,104.3894,19264.0
2016-11-09 13:25:00,119.66,119.76,119.63,119.73,12351.0,104.4069,104.4941,104.3807,104.468,12351.0
2016-11-09 13:30:00,119.71,119.88,119.68,119.88,9056.0,104.4505,104.5988,104.4243,104.5988,9056.0
2016-11-09 13:35:00,119.89,119.92,119.84,119.91,11355.0,104.6076,104.6337,104.5639,104.625,11355.0
2016-11-09 13:40:00,119.9,120.1,119.9,120.08,13987.0,104.6163,104.7908,104.6163,104.7733,13987.0
2016-11-09 13:45:00,120.08,120.11,120.0,120.09,28581.0,104.7733,104.7995,104.7035,104.7821,28581.0
2016-11-09 13:50:00,120.11,120.14,120.09,120.14,13196.0,104.7995,104.8257,104.7821,104.8257,13196.0
2016-11-09 13:55:00,120.12,120.16,119.96,119.97,10034.0,104.8082,104.8431,104.6686,104.6774,10034.0
2016-11-09 14:00:00,119.96,120.07,119.92,120.01,12727.0,104.6686,104.7646,104.6337,104.7123,12727.0
2016-11-09 14:05:00,119.99,120.06,119.99,120.02,4095.0,104.6948,104.7559,104.6948,104.721,4095.0
2016-11-09 14:10:00,120.03,120.15,120.0,120.04,18614.0,104.7297,104.8344,104.7035,104.7384,18614.0
2016-11-09 14:15:00,120.06,120.13,120.02,120.04,11435.0,104.7559,104.817,104.721,104.7384,11435.0
2016-11-09 14:20:00,120.1,120.17,120.06,120.17,109833.0,104.7908,104.8519,104.7559,104.8519,109833.0
2016-11-09 14:25:00,120.15,120.24,120.08,120.14,16184.0,104.8344,104.9129,104.7733,104.8257,16184.0
2016-11-09 14:30:00,120.15,120.31,120.15,120.27,16845.0,104.8344,104.974,104.8344,104.9391,16845.0
2016-11-09 14:35:00,120.28,120.44,120.19,120.44,10967.0,104.9479,105.0875,104.8693,105.0875,10967.0
2016-11-09 14:40:00,120.47,120.51,120.44,120.48,25153.0,105.1136,105.1485,105.0875,105.1224,25153.0
2016-11-09 14:45:00,120.51,120.54,120.39,120.43,14378.0,105.1485,105.1747,105.0438,105.0787,14378.0
2016-11-09 14:50:00,120.42,120.42,120.3,120.36,11475.0,105.07,105.07,104.9653,105.0177,11475.0
2016-11-09 14:55:00,120.34,120.39,120.28,120.33,203876.0,105.0002,105.0438,104.9479,104.9915,203876.0
2016-11-09 15:00:00,120.35,120.44,120.34,120.44,11269.0,105.0089,105.0875,105.0002,105.0875,11269.0
2016-11-09 15:05:00,120.44,120.46,120.38,120.42,6845.0,105.0875,105.1049,105.0351,105.07,6845.0
2016-11-09 15:10:00,120.42,120.53,120.42,120.52,8576.0,105.07,105.166,105.07,105.1573,8576.0
2016-11-09 15:15:00,120.52,120.64,120.47,120.64,22635.0,105.1573,105.262,105.1136,105.262,22635.0
2016-11-09 15:20:00,120.64,120.66,120.54,120.6,20316.0,105.262,105.2794,105.1747,105.2271,20316.0
2016-11-09 15:25:00,120.58,120.65,120.53,120.55,21171.0,105.2096,105.2707,105.166,105.1834,21171.0
2016-11-09 15:30:00,120.55,120.56,120.35,120.38,29184.0,105.1834,105.1922,105.0089,105.0351,29184.0
2016-11-09 15:35:00,120.39,120.43,120.27,120.32,8678.0,105.0438,105.0787,104.9391,104.9828,8678.0
2016-11-09 15:40:00,120.3,120.36,120.24,120.34,11680.0,104.9653,105.0177,104.9129,105.0002,11680.0
2016-11-09 15:45:00,120.29,120.31,120.08,120.21,23344.0,104.9566,104.974,104.7733,104.8868,23344.0
2016-11-09 15:50:00,120.22,120.33,120.22,120.24,19805.0,104.8955,104.9915,104.8955,104.9129,19805.0
2016-11-09 15:55:00,120.26,120.34,120.2,120.28,40393.0,104.9304,105.0002,104.878,104.9479,40393.0
2016-11-10 09:30:00,120.99,120.99,120.8,120.87,70543.0,105.5673,105.5673,105.4016,105.4626,70543.0
2016-11-10 09:35:00,120.9,121.09,120.9,121.08,43803.0,105.4888,105.6546,105.4888,105.6459,43803.0
2016-11-10 09:40:00,121.12,121.32,121.12,121.32,19739.0,105.6808,105.8553,105.6808,105.8553,19739.0
2016-11-10 09:45:00,121.34,121.38,121.3,121.3,9749.0,105.8727,105.9076,105.8378,105.8378,9749.0
2016-11-10 09:50:00,121.32,121.32,121.13,121.16,22864.0,105.8553,105.8553,105.6895,105.7157,22864.0
2016-11-10 09:55:00,121.19,121.19,120.92,120.92,20470.0,105.7419,105.7419,105.5063,105.5063,20470.0
2016-11-10 10:00:00,121.06,121.07,120.79,120.79,16190.0,105.6284,105.6371,105.3928,105.3928,16190.0
2016-11-10 10:05:00,120.78,120.82,120.69,120.7,11571.0,105.3841,105.419,105.3056,105.3143,11571.0
2016-11-10 10:10:00,120.65,120.65,120.4,120.46,13025.0,105.2707,105.2707,105.0526,105.1049,13025.0
2016-11-10 10:15:00,120.47,120.64,120.37,120.37,15976.0,105.1136,105.262,105.0264,105.0264,15976.0
2016-11-10 10:20:00,120.43,120.57,120.39,120.47,23861.0,105.0787,105.2009,105.0438,105.1136,23861.0
2016-11-10 10:25:00,120.5,120.5,120.08,120.1,32507.0,105.1398,105.1398,104.7733,104.7908,32507.0
2016-11-10 10:30:00,120.15,120.3,120.11,120.19,31705.0,104.8344,104.9653,104.7995,104.8693,31705.0
2016-11-10 10:35:00,120.2,120.21,119.67,119.72,27034.0,104.878,104.8868,104.4156,104.4592,27034.0
2016-11-10 10:40:00,119.76,120.15,119.73,120.15,39880.0,104.4941,104.8344,104.468,104.8344,39880.0
2016-11-10 10:45:00,120.19,120.35,120.1,120.17,27140.0,104.8693,105.0089,104.7908,104.8519,27140.0
2016-11-10 10:50:00,120.18,120.27,120.01,120.01,17669.0,104.8606,104.9391,104.7123,104.7123,17669.0
2016-11-10 10:55:00,119.97,120.11,119.77,119.79,46378.0,104.6774,104.7995,104.5029,104.5203,46378.0
2016-11-10 11:00:00,119.78,120.01,119.71,119.71,44595.0,104.5116,104.7123,104.4505,104.4505,44595.0
2016-11-10 11:05:00,119.76,120.0,119.76,119.84,31300.0,104.4941,104.7035,104.4941,104.5639,31300.0
2016-11-10 11:10:00,119.8,119.95,119.68,119.95,33248.0,104.529,104.6599,104.4243,104.6599,33248.0
2016-11-10 11:15:00,119.95,120.08,119.91,119.95,26027.0,104.6599,104.7733,104.625,104.6599,26027.0
2016-11-10 11:20:00,120.0,120.27,120.0,120.26,35896.0,104.7035,104.9391,104.7035,104.9304,35896.0
2016-11-10 11:25:00,120.25,120.3,120.09,120.15,24166.0,104.9217,104.9653,104.7821,104.8344,24166.0
2016-11-10 11:30:00,120.15,120.2,120.07,120.11,19400.0,104.8344,104.878,104.7646,104.7995,19400.0
2016-11-10 11:35:00,120.09,120.13,120.02,120.07,13996.0,104.7821,104.817,104.721,104.7646,13996.0
2016-11-10 11:40:00,120.08,120.43,120.07,120.4,19995.0,104.7733,105.0787,104.7646,105.0526,19995.0
2016-11-10 11:45:00,120.38,120.55,120.27,120.3,17541.0,105.0351,105.1834,104.9391,104.9653,17541.0
2016-11-10 11:50:00,120.31,120.33,120.15,120.15,14542.0,104.974,104.9915,104.8344,104.8344,14542.0
2016-11-10 11:55:00,120.2,120.2,120.02,120.1,16522.0,104.878,104.878,104.721,104.7908,16522.0
2016-11-10 12:00:00,120.1,120.29,120.1,120.24,11597.0,104.7908,104.9566,104.7908,104.9129,11597.0
2016-11-10 12:05:00,120.25,120.38,120.23,120.23,11050.0,104.9217,105.0351,104.9042,104.9042,11050.0
2016-11-10 12:10:00,120.27,120.41,120.27,120.39,18226.0,104.9391,105.0613,104.9391,105.0438,18226.0
2016-11-10 12:15:00,120.37,120.46,120.32,120.36,9374.0,105.0264,105.1049,104.9828,105.0177,9374.0
2016-11-10 12:20:00,120.34,120.41,120.3,120.39,10932.0,105.0002,105.0613,104.9653,105.0438,10932.0
2016-11-10 12:25:00,120.4,120.41,120.28,120.38,8675.0,105.0526,105.0613,104.9479,105.0351,8675.0
2016-11-10 12:30:00,120.4,120.46,120.38,120.39,13916.0,105.0526,105.1049,105.0351,105.0438,13916.0
2016-11-10 12:35:00,120.39,120.46,120.33,120.33,9753.0,105.0438,105.1049,104.9915,104.9915,9753.0
2016-11-10 12:40:00,120.3,120.32,120.18,120.29,13840.0,104.9653,104.9828,104.8606,104.9566,13840.0
2016-11-10 12:45:00,120.33,120.43,120.33,120.39,18219.0,104.9915,105.0787,104.9915,105.0438,18219.0
2016-11-10 12:50:00,120.4,120.64,120.4,120.58,34112.0,105.0526,105.262,105.0526,105.2096,34112.0
2016-11-10 12:55:00,120.6,120.69,120.56,120.67,25952.0,105.2271,105.3056,105.1922,105.2881,25952.0
2016-11-10 13:00:00,120.68,120.74,120.58,120.6,17332.0,105.2969,105.3492,105.2096,105.2271,17332.0
2016-11-10 13:05:00,120.59,120.83,120.59,120.83,4400.0,105.2183,105.4277,105.2183,105.4277,4400.0
2016-11-10 13:10:00,120.8,120.88,120.67,120.74,15158.0,105.4016,105.4714,105.2881,105.3492,15158.0
2016-11-10 13:15:00,120.72,120.84,120.69,120.74,6700.0,105.3318,105.4365,105.3056,105.3492,6700.0
2016-11-10 13:20:00,120.72,120.88,120.69,120.71,10046.0,105.3318,105.4714,105.3056,105.323,10046.0
2016-11-10 13:25:00,120.69,120.75,120.62,120.73,15801.0,105.3056,105.3579,105.2445,105.3405,15801.0
2016-11-10 13:30:00,120.77,120.85,120.7,120.7,4950.0,105.3754,105.4452,105.3143,105.3143,4950.0
2016-11-10 13:35:00,120.71,120.85,120.67,120.8,15449.0,105.323,105.4452,105.2881,105.4016,15449.0
2016-11-10 13:40:00,120.79,120.92,120.77,120.84,8254.0,105.3928,105.5063,105.3754,105.4365,8254.0
2016-11-10 13:45:00,120.83,121.04,120.77,121.01,6939.0,105.4277,105.611,105.3754,105.5848,6939.0
2016-11-10 13:50:00,121.04,121.11,120.98,121.11,8981.0,105.611,105.6721,105.5586,105.6721,8981.0
2016-11-10 13:55:00,121.1,121.1,120.94,120.96,14614.0,105.6633,105.6633,105.5237,105.5412,14614.0
2016-11-10 14:00:00,120.95,121.0,120.9,120.99,14398.0,105.5324,105.5761,105.4888,105.5673,14398.0
2016-11-10 14:05:00,121.0,121.07,120.92,120.97,21587.0,105.5761,105.6371,105.5063,105.5499,21587.0
2016-11-10 14:10:00,120.98,121.04,120.95,120.96,18177.0,105.5586,105.611,105.5324,105.5412,18177.0
2016-11-10 14:15:00,120.94,120.94,120.8,120.87,15970.0,105.5237,105.5237,105.4016,105.4626,15970.0
2016-11-10 14:20:00,120.87,120.9,120.81,120.86,6894.0,105.4626,105.4888,105.4103,105.4539,6894.0
2016-11-10 14:25:00,120.84,120.93,120.84,120.87,3795.0,105.4365,105.515,105.4365,105.4626,3795.0
2016-11-10 14:30:00,120.89,120.91,120.7,120.73,8732.0,105.4801,105.4975,105.3143,105.3405,8732.0
2016-11-10 14:35:00,120.75,120.78,120.67,120.78,10249.0,105.3579,105.3841,105.2881,105.3841,10249.0
2016-11-10 14:40:00,120.79,120.8,120.73,120.76,10246.0,105.3928,105.4016,105.3405,105.3667,10246.0
2016-11-10 14:45:00,120.77,120.94,120.74,120.86,10042.0,105.3754,105.5237,105.3492,105.4539,10042.0
2016-11-10 14:50:00,120.85,120.89,120.83,120.85,8423.0,105.4452,105.4801,105.4277,105.4452,8423.0
2016-11-10 14:55:00,120.88,120.88,120.74,120.88,7506.0,105.4714,105.4714,105.3492,105.4714,7506.0
2016-11-10 15:00:00,120.9,120.96,120.81,120.96,4673.0,105.4888,105.5412,105.4103,105.5412,4673.0
2016-11-10 15:05:00,120.95,120.95,120.79,120.84,7715.0,105.5324,105.5324,105.3928,105.4365,7715.0
2016-11-10 15:10:00,120.84,120.87,120.76,120.82,17854.0,105.4365,105.4626,105.3667,105.419,17854.0
2016-11-10 15:15:00,120.8,120.82,120.73,120.75,5243.0,105.4016,105.419,105.3405,105.3579,5243.0
2016-11-10 15:20:00,120.73,120.8,120.72,120.73,230377.0,105.3405,105.4016,105.3318,105.3405,230377.0
2016-11-10 15:25:00,120.73,120.76,120.69,120.76,92577.0,105.3405,105.3667,105.3056,105.3667,92577.0
2016-11-10 15:30:00,120.75,120.75,120.58,120.59,20466.0,105.3579,105.3579,105.2096,105.2183,20466.0
2016-11-10 15:35:00,120.56,120.65,120.5,120.57,17261.0,105.1922,105.2707,105.1398,105.2009,17261.0
2016-11-10 15:40:00,120.57,120.57,120.47,120.56,20459.0,105.2009,105.2009,105.1136,105.1922,20459.0
2016-11-10 15:45:00,120.53,120.63,120.45,120.62,15522.0,105.166,105.2532,105.0962,105.2445,15522.0
2016-11-10 15:50:00,120.63,120.64,120.5,120.52,20843.0,105.2532,105.262,105.1398,105.1573,20843.0
2016-11-10 15:55:00,120.54,120.61,120.49,120.55,56534.0,105.1747,105.2358,105.1311,105.1834,56534.0
2016-11-11 09:30:00,120.14,120.4,120.12,120.12,35230.0,104.8257,105.0526,104.8082,104.8082,35230.0
2016-11-11 09:35:00,120.11,120.19,120.06,120.17,40362.0,104.7995,104.8693,104.7559,104.8519,40362.0
2016-11-11 09:40:00,120.18,120.38,120.16,120.29,41885.0,104.8606,105.0351,104.8431,104.9566,41885.0
2016-11-11 09:45:00,120.3,120.31,120.19,120.23,32924.0,104.9653,104.974,104.8693,104.9042,32924.0
2016-11-11 09:50:00,120.23,120.35,120.08,120.08,24470.0,104.9042,105.0089,104.7733,104.7733,24470.0
2016-11-11 09:55:00,120.09,120.11,120.0,120.11,19971.0,104.7821,104.7995,104.7035,104.7995,19971.0
2016-11-11 10:00:00,120.09,120.26,120.03,120.17,49054.0,104.7821,104.9304,104.7297,104.8519,49054.0
2016-11-11 10:05:00,120.18,120.34,120.18,120.29,32700.0,104.8606,105.0002,104.8606,104.9566,32700.0
2016-11-11 10:10:00,120.27,120.39,120.24,120.34,24197.0,104.9391,105.0438,104.9129,105.0002,24197.0
2016-11-11 10:15:00,120.35,120.41,120.15,120.16,32665.0,105.0089,105.0613,104.8344,104.8431,32665.0
2016-11-11 10:20:00,120.16,120.23,120.15,120.21,25185.0,104.8431,104.9042,104.8344,104.8868,25185.0
2016-11-11 10:25:00,120.2,120.2,119.95,120.03,25335.0,104.878,104.878,104.6599,104.7297,25335.0
2016-11-11 10:30:00,120.03,120.14,119.97,120.1,18961.0,104.7297,104.8257,104.6774,104.7908,18961.0
2016-11-11 10:35:00,120.09,120.16,119.99,120.07,22502.0,104.7821,104.8431,104.6948,104.7646,22502.0
2016-11-11 10:40:00,120.07,120.16,120.0,120.16,27882.0,104.7646,104.8431,104.7035,104.8431,27882.0
2016-11-11 10:45:00,120.18,120.2,119.97,119.98,28035.0,104.8606,104.878,104.6774,104.6861,28035.0
2016-11-11 10:50:00,119.97,119.99,119.86,119.97,7885.0,104.6774,104.6948,104.5814,104.6774,7885.0
2016-11-11 10:55:00,119.96,119.96,119.87,119.96,2167.0,104.6686,104.6686,104.5901,104.6686,2167.0
2016-11-11 11:00:00,119.93,119.97,119.83,119.94,8244.0,104.6425,104.6774,104.5552,104.6512,8244.0
2016-11-11 11:05:00,119.94,120.0,119.9,119.9,7090.0,104.6512,104.7035,104.6163,104.6163,7090.0
2016-11-11 11:10:00,119.91,119.92,119.77,119.85,9311.0,104.625,104.6337,104.5029,104.5727,9311.0
2016-11-11 11:15:00,119.85,119.86,119.77,119.82,19500.0,104.5727,104.5814,104.5029,104.5465,19500.0
2016-11-11 11:20:00,119.82,119.82,119.73,119.8,6985.0,104.5465,104.5465,104.468,104.529,6985.0
2016-11-11 11:25:00,119.75,119.82,119.71,119.79,12205.0,104.4854,104.5465,104.4505,104.5203,12205.0
2016-11-11 11:30:00,119.82,119.93,119.82,119.9,6500.0,104.5465,104.6425,104.5465,104.6163,6500.0
2016-11-11 11:35:00,119.94,120.01,119.94,119.97,8614.0,104.6512,104.7123,104.6512,104.6774,8614.0
2016-11-11 11:40:00,120.02,120.06,119.94,119.96,3698.0,104.721,104.7559,104.6512,104.6686,3698.0
2016-11-11 11:45:00,119.92,119.96,119.78,119.78,6650.0,104.6337,104.6686,104.5116,104.5116,6650.0
2016-11-11 11:50:00,119.79,119.89,119.79,119.89,6699.0,104.5203,104.6076,104.5203,104.6076,6699.0
2016-11-11 11:55:00,119.91,120.07,119.89,120.01,10306.0,104.625,104.7646,104.6076,104.7123,10306.0
2016-11-11 12:00:00,120.01,120.12,120.01,120.07,6613.0,104.7123,104.8082,104.7123,104.7646,6613.0
2016-11-11 12:05:00,120.07,120.22,120.02,120.21,19401.0,104.7646,104.8955,104.721,104.8868,19401.0
2016-11-11 12:10:00,120.18,120.26,120.17,120.22,7670.0,104.8606,104.9304,104.8519,104.8955,7670.0
2016-11-11 12:15:00,120.22,120.39,120.22,120.3,10390.0,104.8955,105.0438,104.8955,104.9653,10390.0
2016-11-11 12:20:00,120.3,120.34,120.23,120.27,7450.0,104.9653,105.0002,104.9042,104.9391,7450.0
2016-11-11 12:25:00,120.26,120.33,120.23,120.31,10150.0,104.9304,104.9915,104.9042,104.974,10150.0
2016-11-11 12:30:00,120.32,120.42,120.29,120.3,9650.0,104.9828,105.07,104.9566,104.9653,9650.0
2016-11-11 12:35:00,120.29,120.38,120.27,120.37,13972.0,104.9566,105.0351,104.9391,105.0264,13972.0
2016-11-11 12:40:00,120.39,120.44,120.32,120.34,17353.0,105.0438,105.0875,104.9828,105.0002,17353.0
2016-11-11 12:45:00,120.35,120.36,120.28,120.28,9527.0,105.0089,105.0177,104.9479,104.9479,9527.0
2016-11-11 12:50:00,120.26,120.26,120.18,120.25,16245.0,104.9304,104.9304,104.8606,104.9217,16245.0
2016-11-11 12:55:00,120.26,120.26,120.16,120.2,7112.0,104.9304,104.9304,104.8431,104.878,7112.0
2016-11-11 13:00:00,120.23,120.27,120.21,120.27,7403.0,104.9042,104.9391,104.8868,104.9391,7403.0
2016-11-11 13:05:00,120.27,120.3,120.2,120.3,7300.0,104.9391,104.9653,104.878,104.9653,7300.0
2016-11-11 13:10:00,120.26,120.34,120.24,120.29,9662.0,104.9304,105.0002,104.9129,104.9566,9662.0
2016-11-11 13:15:00,120.29,120.35,120.23,120.25,4642.0,104.9566,105.0089,104.9042,104.9217,4642.0
2016-11-11 13:20:00,120.23,120.35,120.22,120.32,5012.0,104.9042,105.0089,104.8955,104.9828,5012.0
2016-11-11 13:25:00,120.33,120.39,120.33,120.36,9503.0,104.9915,105.0438,104.9915,105.0177,9503.0
2016-11-11 13:30:00,120.36,120.43,120.29,120.3,5617.0,105.0177,105.0787,104.9566,104.9653,5617.0
2016-11-11 13:35:00,120.25,120.37,120.25,120.26,6038.0,104.9217,105.0264,104.9217,104.9304,6038.0
2016-11-11 13:40:00,120.28,120.34,120.27,120.3,10600.0,104.9479,105.0002,104.9391,104.9653,10600.0
2016-11-11 13:45:00,120.31,120.35,120.27,120.35,5087.0,104.974,105.0089,104.9391,105.0089,5087.0
2016-11-11 13:50:00,120.34,120.35,120.29,120.34,3800.0,105.0002,105.0089,104.9566,105.0002,3800.0
2016-11-11 13:55:00,120.33,120.34,120.2,120.2,9897.0,104.9915,105.0002,104.878,104.878,9897.0
2016-11-11 14:00:00,120.2,120.21,120.12,120.21,10204.0,104.878,104.8868,104.8082,104.8868,10204.0
2016-11-11 14:05:00,120.21,120.25,120.16,120.23,10338.0,104.8868,104.9217,104.8431,104.9042,10338.0
2016-11-11 14:10:00,120.23,120.25,120.19,120.25,7734.0,104.9042,104.9217,104.8693,104.9217,7734.0
2016-11-11 14:15:00,120.25,120.32,120.22,120.32,9100.0,104.9217,104.9828,104.8955,104.9828,9100.0
2016-11-11 14:20:00,120.33,120.34,120.25,120.28,12185.0,104.9915,105.0002,104.9217,104.9479,12185.0
2016-11-11 14:25:00,120.28,120.29,120.18,120.18,9875.0,104.9479,104.9566,104.8606,104.8606,9875.0
2016-11-11 14:30:00,120.19,120.24,120.18,120.22,10253.0,104.8693,104.9129,104.8606,104.8955,10253.0
2016-11-11 14:35:00,120.2,120.22,120.11,120.14,11289.0,104.878,104.8955,104.7995,104.8257,11289.0
2016-11-11 14:40:00,120.12,120.21,120.12,120.18,8003.0,104.8082,104.8868,104.8082,104.8606,8003.0
2016-11-11 14:45:00,120.21,120.21,120.09,120.09,6725.0,104.8868,104.8868,104.7821,104.7821,6725.0
2016-11-11 14:50:00,120.08,120.15,120.08,120.13,9984.0,104.7733,104.8344,104.7733,104.817,9984.0
2016-11-11 14:55:00,120.14,120.17,120.04,120.05,4841.0,104.8257,104.8519,104.7384,104.7472,4841.0
2016-11-11 15:00:00,120.04,120.11,120.04,120.11,9048.0,104.7384,104.7995,104.7384,104.7995,9048.0
2016-11-11 15:05:00,120.11,120.15,120.1,120.14,6516.0,104.7995,104.8344,104.7908,104.8257,6516.0
2016-11-11 15:10:00,120.17,120.26,120.16,120.24,10020.0,104.8519,104.9304,104.8431,104.9129,10020.0
2016-11-11 15:15:00,120.24,120.25,120.16,120.2,10965.0,104.9129,104.9217,104.8431,104.878,10965.0
2016-11-11 15:20:00,120.21,120.26,120.19,120.23,12016.0,104.8868,104.9304,104.8693,104.9042,12016.0
2016-11-11 15:25:00,120.22,120.25,120.19,120.25,9818.0,104.8955,104.9217,104.8693,104.9217,9818.0
2016-11-11 15:30:00,120.25,120.33,120.24,120.33,11877.0,104.9217,104.9915,104.9129,104.9915,11877.0
2016-11-11 15:35:00,120.31,120.32,120.23,120.23,7064.0,104.974,104.9828,104.9042,104.9042,7064.0
2016-11-11 15:40:00,120.24,120.33,120.23,120.32,4941.0,104.9129,104.9915,104.9042,104.9828,4941.0
2016-11-11 15:45:00,120.33,120.46,120.33,120.39,8601.0,104.9915,105.1049,104.9915,105.0438,8601.0
2016-11-11 15:50:00,120.41,120.5,120.39,120.5,14156.0,105.0613,105.1398,105.0438,105.1398,14156.0
2016-11-11 15:55:00,120.48,120.53,120.39,120.4,67194.0,105.1224,105.166,105.0438,105.0526,67194.0
2016-11-14 09:30:00,120.75,120.85,120.58,120.66,76630.0,105.3579,105.4452,105.2096,105.2794,76630.0
2016-11-14 09:35:00,120.67,120.78,120.57,120.61,19673.0,105.2881,105.3841,105.2009,105.2358,19673.0
2016-11-14 09:40:00,120.54,120.61,120.52,120.61,8874.0,105.1747,105.2358,105.1573,105.2358,8874.0
2016-11-14 09:45:00,120.58,120.7,120.58,120.67,6764.0,105.2096,105.3143,105.2096,105.2881,6764.0
2016-11-14 09:50:00,120.66,120.73,120.62,120.72,3900.0,105.2794,105.3405,105.2445,105.3318,3900.0
2016-11-14 09:55:00,120.71,120.73,120.46,120.48,8666.0,105.323,105.3405,105.1049,105.1224,8666.0
2016-11-14 10:00:00,120.49,120.61,120.49,120.55,11851.0,105.1311,105.2358,105.1311,105.1834,11851.0
2016-11-14 10:05:00,120.55,120.76,120.55,120.66,4502.0,105.1834,105.3667,105.1834,105.2794,4502.0
2016-11-14 10:10:00,120.67,120.78,120.66,120.78,5904.0,105.2881,105.3841,105.2794,105.3841,5904.0
2016-11-14 10:15:00,120.83,120.93,120.81,120.87,10300.0,105.4277,105.515,105.4103,105.4626,10300.0
2016-11-14 10:20:00,120.86,120.87,120.78,120.81,3000.0,105.4539,105.4626,105.3841,105.4103,3000.0
2016-11-14 10:25:00,120.78,120.8,120.55,120.62,14084.0,105.3841,105.4016,105.1834,105.2445,14084.0
2016-11-14 10:30:00,120.63,120.69,120.51,120.51,11528.0,105.2532,105.3056,105.1485,105.1485,11528.0
2016-11-14 10:35:00,120.55,120.67,120.53,120.55,5924.0,105.1834,105.2881,105.166,105.1834,5924.0
2016-11-14 10:40:00,120.59,120.6,120.48,120.51,4745.0,105.2183,105.2271,105.1224,105.1485,4745.0
2016-11-14 10:45:00,120.47,120.54,120.41,120.44,7860.0,105.1136,105.1747,105.0613,105.0875,7860.0
2016-11-14 10:50:00,120.4,120.49,120.39,120.44,13628.0,105.0526,105.1311,105.0438,105.0875,13628.0
2016-11-14 10:55:00,120.41,120.44,120.34,120.35,8010.0,105.0613,105.0875,105.0002,105.0089,8010.0
2016-11-14 11:00:00,120.35,120.35,120.24,120.27,9143.0,105.0089,105.0089,104.9129,104.9391,9143.0
2016-11-14 11:05:00,120.27,120.33,120.2,120.3,5483.0,104.9391,104.9915,104.878,104.9653,5483.0
2016-11-14 11:10:00,120.31,120.39,120.31,120.39,8450.0,104.974,105.0438,104.974,105.0438,8450.0
2016-11-14 11:15:00,120.41,120.51,120.41,120.5,5790.0,105.0613,105.1485,105.0613,105.1398,5790.0
2016-11-14 11:20:00,120.45,120.46,120.39,120.4,6790.0,105.0962,105.1049,105.0438,105.0526,6790.0
2016-11-14 11:25:00,120.43,120.43,120.34,120.35,11046.0,105.0787,105.0787,105.0002,105.0089,11046.0
2016-11-14 11:30:00,120.34,120.39,120.31,120.32,9889.0,105.0002,105.0438,104.974,104.9828,9889.0
2016-11-14 11:35:00,120.32,120.47,120.29,120.46,10030.0,104.9828,105.1136,104.9566,105.1049,10030.0
2016-11-14 11:40:00,120.42,120.43,120.32,120.41,5547.0,105.07,105.0787,104.9828,105.0613,5547.0
2016-11-14 11:45:00,120.4,120.5,120.33,120.49,9520.0,105.0526,105.1398,104.9915,105.1311,9520.0
2016-11-14 11:50:00,120.48,120.54,120.43,120.47,5576.0,105.1224,105.1747,105.0787,105.1136,5576.0
2016-11-14 11:55:00,120.44,120.44,120.36,120.4,3501.0,105.0875,105.0875,105.0177,105.0526,3501.0
2016-11-14 12:00:00,120.42,120.42,120.33,120.33,3399.0,105.07,105.07,104.9915,104.9915,3399.0
2016-11-14 12:05:00,120.33,120.38,120.26,120.26,4815.0,104.9915,105.0351,104.9304,104.9304,4815.0
2016-11-14 12:10:00,120.27,120.28,120.21,120.24,4135.0,104.9391,104.9479,104.8868,104.9129,4135.0
2016-11-14 12:15:00,120.23,120.26,120.15,120.25,5312.0,104.9042,104.9304,104.8344,104.9217,5312.0
2016-11-14 12:20:00,120.23,120.27,120.18,120.19,6962.0,104.9042,104.9391,104.8606,104.8693,6962.0
2016-11-14 12:25:00,120.2,120.23,120.14,120.18,7806.0,104.878,104.9042,104.8257,104.8606,7806.0
2016-11-14 12:30:00,120.18,120.23,120.12,120.16,5129.0,104.8606,104.9042,104.8082,104.8431,5129.0
2016-11-14 12:35:00,120.15,120.23,120.1,120.23,4013.0,104.8344,104.9042,104.7908,104.9042,4013.0
2016-11-14 12:40:00,120.28,120.3,120.21,120.23,5689.0,104.9479,104.9653,104.8868,104.9042,5689.0
2016-11-14 12:45:00,120.22,120.33,120.2,120.27,7609.0,104.8955,104.9915,104.878,104.9391,7609.0
2016-11-14 12:50:00,120.27,120.32,120.25,120.27,8104.0,104.9391,104.9828,104.9217,104.9391,8104.0
2016-11-14 12:55:00,120.27,120.35,120.21,120.31,8903.0,104.9391,105.0089,104.8868,104.974,8903.0
2016-11-14 13:00:00,120.34,120.37,120.29,120.29,5560.0,105.0002,105.0264,104.9566,104.9566,5560.0
2016-11-14 13:05:00,120.3,120.44,120.26,120.43,7428.0,104.9653,105.0875,104.9304,105.0787,7428.0
2016-11-14 13:10:00,120.43,120.47,120.42,120.47,4395.0,105.0787,105.1136,105.07,105.1136,4395.0
2016-11-14 13:15:00,120.48,120.52,120.44,120.45,5503.0,105.1224,105.1573,105.0875,105.0962,5503.0
2016-11-14 13:20:00,120.46,120.51,120.45,120.45,6144.0,105.1049,105.1485,105.0962,105.0962,6144.0
2016-11-14 13:25:00,120.43,120.49,120.4,120.46,6752.0,105.0787,105.1311,105.0526,105.1049,6752.0
2016-11-14 13:30:00,120.48,120.65,120.48,120.53,10007.0,105.1224,105.2707,105.1224,105.166,10007.0
2016-11-14 13:35:00,120.54,120.62,120.54,120.57,5827.0,105.1747,105.2445,105.1747,105.2009,5827.0
2016-11-14 13:40:00,120.55,120.57,120.51,120.54,5559.0,105.1834,105.2009,105.1485,105.1747,5559.0
2016-11-14 13:45:00,120.52,120.54,120.42,120.46,10844.0,105.1573,105.1747,105.07,105.1049,10844.0
2016-11-14 13:50:00,120.52,120.52,120.44,120.52,9531.0,105.1573,105.1573,105.0875,105.1573,9531.0
2016-11-14 13:55:00,120.53,120.53,120.4,120.46,7149.0,105.166,105.166,105.0526,105.1049,7149.0
2016-11-14 14:00:00,120.45,120.51,120.42,120.43,6703.0,105.0962,105.1485,105.07,105.0787,6703.0
2016-11-14 14:05:00,120.41,120.48,120.4,120.48,5000.0,105.0613,105.1224,105.0526,105.1224,5000.0
2016-11-14 14:10:00,120.46,120.5,120.45,120.5,6149.0,105.1049,105.1398,105.0962,105.1398,6149.0
2016-11-14 14:15:00,120.5,120.57,120.46,120.49,5289.0,105.1398,105.2009,105.1049,105.1311,5289.0
2016-11-14 14:20:00,120.48,120.5,120.45,120.47,3786.0,105.1224,105.1398,105.0962,105.1136,3786.0
2016-11-14 14:25:00,120.48,120.52,120.41,120.46,13078.0,105.1224,105.1573,105.0613,105.1049,13078.0
2016-11-14 14:30:00,120.46,120.51,120.4,120.44,5050.0,105.1049,105.1485,105.0526,105.0875,5050.0
2016-11-14 14:35:00,120.44,120.49,120.42,120.45,6490.0,105.0875,105.1311,105.07,105.0962,6490.0
2016-11-14 14:40:00,120.45,120.48,120.35,120.39,6198.0,105.0962,105.1224,105.0089,105.0438,6198.0
2016-11-14 14:45:00,120.38,120.52,120.37,120.49,6103.0,105.0351,105.1573,105.0264,105.1311,6103.0
2016-11-14 14:50:00,120.53,120.58,120.51,120.53,6015.0,105.166,105.2096,105.1485,105.166,6015.0
2016-11-14 14:55:00,120.53,120.7,120.53,120.7,9437.0,105.166,105.3143,105.166,105.3143,9437.0
2016-11-14 15:00:00,120.68,120.74,120.64,120.71,7418.0,105.2969,105.3492,105.262,105.323,7418.0
2016-11-14 15:05:00,120.69,120.69,120.62,120.64,7990.0,105.3056,105.3056,105.2445,105.262,7990.0
2016-11-14 15:10:00,120.64,120.74,120.63,120.71,142880.0,105.262,105.3492,105.2532,105.323,142880.0
2016-11-14 15:15:00,120.72,120.76,120.71,120.75,17229.0,105.3318,105.3667,105.323,105.3579,17229.0
2016-11-14 15:20:00,120.73,120.73,120.68,120.71,17181.0,105.3405,105.3405,105.2969,105.323,17181.0
2016-11-14 15:25:00,120.7,120.72,120.66,120.69,11444.0,105.3143,105.3318,105.2794,105.3056,11444.0
2016-11-14 15:30:00,120.73,120.77,120.73,120.77,5740.0,105.3405,105.3754,105.3405,105.3754,5740.0
2016-11-14 15:35:00,120.74,120.74,120.67,120.68,8544.0,105.3492,105.3492,105.2881,105.2969,8544.0
2016-11-14 15:40:00,120.68,120.68,120.48,120.53,10367.0,105.2969,105.2969,105.1224,105.166,10367.0
2016-11-14 15:45:00,120.51,120.54,120.46,120.53,11840.0,105.1485,105.1747,105.1049,105.166,11840.0
2016-11-14 15:50:00,120.51,120.57,120.49,120.56,10947.0,105.1485,105.2009,105.1311,105.1922,10947.0
2016-11-14 15:55:00,120.55,120.64,120.54,120.6,25588.0,105.1834,105.262,105.1747,105.2271,25588.0
2016-11-15 09:30:00,120.81,120.92,120.81,120.86,11697.0,105.4103,105.5063,105.4103,105.4539,11697.0
2016-11-15 09:35:00,120.9,120.96,120.85,120.91,17494.0,105.4888,105.5412,105.4452,105.4975,17494.0
2016-11-15 09:40:00,120.87,120.91,120.74,120.74,3100.0,105.4626,105.4975,105.3492,105.3492,3100.0
2016-11-15 09:45:00,120.73,120.77,120.72,120.73,1906.0,105.3405,105.3754,105.3318,105.3405,1906.0
2016-11-15 09:50:00,120.76,120.81,120.76,120.79,698.0,105.3667,105.4103,105.3667,105.3928,698.0
2016-11-15 09:55:00,120.79,120.8,120.74,120.74,2598.0,105.3928,105.4016,105.3492,105.3492,2598.0
2016-11-15 10:00:00,120.79,120.92,120.79,120.88,4986.0,105.3928,105.5063,105.3928,105.4714,4986.0
2016-11-15 10:05:00,120.89,120.93,120.88,120.92,7441.0,105.4801,105.515,105.4714,105.5063,7441.0
2016-11-15 10:10:00,120.93,121.03,120.93,120.98,18599.0,105.515,105.6022,105.515,105.5586,18599.0
2016-11-15 10:15:00,120.99,121.06,120.98,121.0,6044.0,105.5673,105.6284,105.5586,105.5761,6044.0
2016-11-15 10:20:00,121.02,121.07,120.97,121.04,6734.0,105.5935,105.6371,105.5499,105.611,6734.0
2016-11-15 10:25:00,121.04,121.04,120.95,120.99,10000.0,105.611,105.611,105.5324,105.5673,10000.0
2016-11-15 10:30:00,120.99,121.0,120.9,120.92,9836.0,105.5673,105.5761,105.4888,105.5063,9836.0
2016-11-15 10:35:00,120.93,120.99,120.88,120.88,9134.0,105.515,105.5673,105.4714,105.4714,9134.0
2016-11-15 10:40:00,120.88,120.93,120.87,120.93,4827.0,105.4714,105.515,105.4626,105.515,4827.0
2016-11-15 10:45:00,120.93,120.95,120.91,120.93,3900.0,105.515,105.5324,105.4975,105.515,3900.0
2016-11-15 10:50:00,120.97,120.97,120.89,120.95,6846.0,105.5499,105.5499,105.4801,105.5324,6846.0
2016-11-15 10:55:00,120.98,120.99,120.95,120.99,2900.0,105.5586,105.5673,105.5324,105.5673,2900.0
2016-11-15 11:00:00,121.0,121.03,120.97,120.98,5900.0,105.5761,105.6022,105.5499,105.5586,5900.0
2016-11-15 11:05:00,121.02,121.08,121.02,121.02,3722.0,105.5935,105.6459,105.5935,105.5935,3722.0
2016-11-15 11:10:00,121.05,121.06,121.0,121.01,6500.0,105.6197,105.6284,105.5761,105.5848,6500.0
2016-11-15 11:15:00,121.05,121.08,121.01,121.01,3950.0,105.6197,105.6459,105.5848,105.5848,3950.0
2016-11-15 11:20:00,121.01,121.04,120.97,121.01,6264.0,105.5848,105.611,105.5499,105.5848,6264.0
2016-11-15 11:25:00,121.0,121.0,120.97,120.99,1900.0,105.5761,105.5761,105.5499,105.5673,1900.0
2016-11-15 11:30:00,120.98,121.04,120.95,121.04,4700.0,105.5586,105.611,105.5324,105.611,4700.0
2016-11-15 11:35:00,121.03,121.06,121.0,121.01,9311.0,105.6022,105.6284,105.5761,105.5848,9311.0
2016-11-15 11:40:00,120.99,121.02,120.99,121.01,3800.0,105.5673,105.5935,105.5673,105.5848,3800.0
2016-11-15 11:45:00,120.99,121.02,120.9,120.94,6630.0,105.5673,105.5935,105.4888,105.5237,6630.0
2016-11-15 11:50:00,120.95,120.98,120.94,120.96,25096.0,105.5324,105.5586,105.5237,105.5412,25096.0
2016-11-15 11:55:00,120.96,120.99,120.95,120.98,11047.0,105.5412,105.5673,105.5324,105.5586,11047.0
2016-11-15 12:00:00,120.97,121.0,120.94,121.0,5410.0,105.5499,105.5761,105.5237,105.5761,5410.0
2016-11-15 12:05:00,121.01,121.04,121.0,121.02,2216.0,105.5848,105.611,105.5761,105.5935,2216.0
2016-11-15 12:10:00,121.03,121.07,121.02,121.04,3835.0,105.6022,105.6371,105.5935,105.611,3835.0
2016-11-15 12:15:00,121.04,121.05,121.0,121.02,5861.0,105.611,105.6197,105.5761,105.5935,5861.0
2016-11-15 12:20:00,121.04,121.04,121.0,121.0,3798.0,105.611,105.611,105.5761,105.5761,3798.0
2016-11-15 12:25:00,121.02,121.03,120.98,120.98,1950.0,105.5935,105.6022,105.5586,105.5586,1950.0
2016-11-15 12:30:00,120.99,121.04,120.98,121.03,2596.0,105.5673,105.611,105.5586,105.6022,2596.0
2016-11-15 12:35:00,121.02,121.02,120.97,120.99,7770.0,105.5935,105.5935,105.5499,105.5673,7770.0
2016-11-15 12:40:00,120.99,121.0,120.87,120.87,5952.0,105.5673,105.5761,105.4626,105.4626,5952.0
2016-11-15 12:45:00,120.86,120.91,120.85,120.89,4317.0,105.4539,105.4975,105.4452,105.4801,4317.0
2016-11-15 12:50:00,120.87,120.92,120.86,120.92,4425.0,105.4626,105.5063,105.4539,105.5063,4425.0
2016-11-15 12:55:00,120.92,120.92,120.87,120.87,4325.0,105.5063,105.5063,105.4626,105.4626,4325.0
2016-11-15 13:00:00,120.9,120.92,120.89,120.92,2400.0,105.4888,105.5063,105.4801,105.5063,2400.0
2016-11-15 13:05:00,120.92,121.0,120.92,120.95,5300.0,105.5063,105.5761,105.5063,105.5324,5300.0
2016-11-15 13:10:00,120.94,120.98,120.94,120.98,1800.0,105.5237,105.5586,105.5237,105.5586,1800.0
2016-11-15 13:15:00,120.97,120.97,120.94,120.94,3181.0,105.5499,105.5499,105.5237,105.5237,3181.0
2016-11-15 13:20:00,120.95,120.96,120.92,120.96,1500.0,105.5324,105.5412,105.5063,105.5412,1500.0
2016-11-15 13:25:00,120.96,121.0,120.95,120.95,3228.0,105.5412,105.5761,105.5324,105.5324,3228.0
2016-11-15 13:30:00,120.94,121.03,120.93,121.0,2765.0,105.5237,105.6022,105.515,105.5761,2765.0
2016-11-15 13:35:00,121.0,121.01,120.97,121.01,4114.0,105.5761,105.5848,105.5499,105.5848,4114.0
2016-11-15 13:40:00,121.0,121.03,120.98,121.03,8837.0,105.5761,105.6022,105.5586,105.6022,8837.0
2016-11-15 13:45:00,121.04,121.07,121.03,121.04,18601.0,105.611,105.6371,105.6022,105.611,18601.0
2016-11-15 13:50:00,121.05,121.1,121.05,121.09,257136.0,105.6197,105.6633,105.6197,105.6546,257136.0
2016-11-15 13:55:00,121.08,121.09,121.05,121.08,8200.0,105.6459,105.6546,105.6197,105.6459,8200.0
2016-11-15 14:00:00,121.09,121.15,121.06,121.06,8188.0,105.6546,105.707,105.6284,105.6284,8188.0
2016-11-15 14:05:00,121.06,121.09,121.06,121.08,17990.0,105.6284,105.6546,105.6284,105.6459,17990.0
2016-11-15 14:10:00,121.08,121.2,121.08,121.19,31427.0,105.6459,105.7506,105.6459,105.7419,31427.0
2016-11-15 14:15:00,121.18,121.19,121.16,121.16,10810.0,105.7331,105.7419,105.7157,105.7157,10810.0
2016-11-15 14:20:00,121.16,121.17,121.13,121.13,21809.0,105.7157,105.7244,105.6895,105.6895,21809.0
2016-11-15 14:25:00,121.13,121.19,121.13,121.17,16703.0,105.6895,105.7419,105.6895,105.7244,16703.0
2016-11-15 14:30:00,121.2,121.28,121.2,121.26,8962.0,105.7506,105.8204,105.7506,105.8029,8962.0
2016-11-15 14:35:00,121.26,121.32,121.26,121.31,4788.0,105.8029,105.8553,105.8029,105.8466,4788.0
2016-11-15 14:40:00,121.31,121.36,121.28,121.36,5638.0,105.8466,105.8902,105.8204,105.8902,5638.0
2016-11-15 14:45:00,121.35,121.37,121.32,121.32,10944.0,105.8815,105.8989,105.8553,105.8553,10944.0
2016-11-15 14:50:00,121.32,121.41,121.31,121.4,6543.0,105.8553,105.9338,105.8466,105.9251,6543.0
2016-11-15 14:55:00,121.43,121.47,121.41,121.45,8184.0,105.9513,105.9862,105.9338,105.9687,8184.0
2016-11-15 15:00:00,121.45,121.52,121.43,121.43,5285.0,105.9687,106.0298,105.9513,105.9513,5285.0
2016-11-15 15:05:00,121.4,121.41,121.37,121.38,7300.0,105.9251,105.9338,105.8989,105.9076,7300.0
2016-11-15 15:10:00,121.39,121.42,121.38,121.41,5101.0,105.9164,105.9425,105.9076,105.9338,5101.0
2016-11-15 15:15:00,121.42,121.44,121.39,121.39,6027.0,105.9425,105.96,105.9164,105.9164,6027.0
2016-11-15 15:20:00,121.4,121.45,121.4,121.41,10745.0,105.9251,105.9687,105.9251,105.9338,10745.0
2016-11-15 15:25:00,121.4,121.49,121.39,121.46,15848.0,105.9251,106.0036,105.9164,105.9774,15848.0
2016-11-15 15:30:00,121.45,121.48,121.42,121.42,7505.0,105.9687,105.9949,105.9425,105.9425,7505.0
2016-11-15 15:35:00,121.43,121.51,121.42,121.49,10218.0,105.9513,106.0211,105.9425,106.0036,10218.0
2016-11-15 15:40:00,121.51,121.56,121.51,121.52,6784.0,106.0211,106.0647,106.0211,106.0298,6784.0
2016-11-15 15:45:00,121.5,121.5,121.47,121.48,13356.0,106.0123,106.0123,105.9862,105.9949,13356.0
2016-11-15 15:50:00,121.46,121.47,121.44,121.46,12502.0,105.9774,105.9862,105.96,105.9774,12502.0
2016-11-15 15:55:00,121.47,121.53,121.42,121.52,79470.0,105.9862,106.0385,105.9425,106.0298,79470.0
2016-11-16 09:30:00,121.23,121.25,121.09,121.21,19032.0,105.7768,105.7942,105.6546,105.7593,19032.0
2016-11-16 09:35:00,121.21,121.31,121.21,121.31,3013.0,105.7593,105.8466,105.7593,105.8466,3013.0
2016-11-16 09:40:00,121.3,121.4,121.28,121.36,8682.0,105.8378,105.9251,105.8204,105.8902,8682.0
2016-11-16 09:45:00,121.42,121.44,121.32,121.36,5350.0,105.9425,105.96,105.8553,105.8902,5350.0
2016-11-16 09:50:00,121.34,121.34,121.27,121.28,11378.0,105.8727,105.8727,105.8117,105.8204,11378.0
2016-11-16 09:55:00,121.25,121.3,121.15,121.16,13953.0,105.7942,105.8378,105.707,105.7157,13953.0
2016-11-16 10:00:00,121.17,121.25,121.14,121.24,25587.0,105.7244,105.7942,105.6982,105.7855,25587.0
2016-11-16 10:05:00,121.21,121.27,121.19,121.26,7810.0,105.7593,105.8117,105.7419,105.8029,7810.0
2016-11-16 10:10:00,121.26,121.31,121.23,121.24,4688.0,105.8029,105.8466,105.7768,105.7855,4688.0
2016-11-16 10:15:00,121.22,121.26,121.21,121.24,4600.0,105.768,105.8029,105.7593,105.7855,4600.0
2016-11-16 10:20:00,121.23,121.34,121.22,121.34,7504.0,105.7768,105.8727,105.768,105.8727,7504.0
2016-11-16 10:25:00,121.36,121.36,121.3,121.3,4056.0,105.8902,105.8902,105.8378,105.8378,4056.0
2016-11-16 10:30:00,121.25,121.4,121.24,121.4,4252.0,105.7942,105.9251,105.7855,105.9251,4252.0
2016-11-16 10:35:00,121.41,121.46,121.38,121.38,12472.0,105.9338,105.9774,105.9076,105.9076,12472.0
2016-11-16 10:40:00,121.39,121.48,121.39,121.43,20600.0,105.9164,105.9949,105.9164,105.9513,20600.0
2016-11-16 10:45:00,121.42,121.46,121.38,121.39,8590.0,105.9425,105.9774,105.9076,105.9164,8590.0
2016-11-16 10:50:00,121.39,121.41,121.35,121.35,2839.0,105.9164,105.9338,105.8815,105.8815,2839.0
2016-11-16 10:55:00,121.37,121.39,121.34,121.36,4435.0,105.8989,105.9164,105.8727,105.8902,4435.0
2016-11-16 11:00:00,121.39,121.39,121.22,121.23,1700.0,105.9164,105.9164,105.768,105.7768,1700.0
2016-11-16 11:05:00,121.29,121.29,121.25,121.28,3119.0,105.8291,105.8291,105.7942,105.8204,3119.0
2016-11-16 11:10:00,121.28,121.31,121.28,121.31,1350.0,105.8204,105.8466,105.8204,105.8466,1350.0
2016-11-16 11:15:00,121.27,121.3,121.25,121.28,7052.0,105.8117,105.8378,105.7942,105.8204,7052.0
2016-11-16 11:20:00,121.27,121.28,121.23,121.23,2025.0,105.8117,105.8204,105.7768,105.7768,2025.0
2016-11-16 11:25:00,121.24,121.33,121.24,121.33,3256.0,105.7855,105.864,105.7855,105.864,3256.0
2016-11-16 11:30:00,121.32,121.33,121.27,121.33,2920.0,105.8553,105.864,105.8117,105.864,2920.0
2016-11-16 11:35:00,121.36,121.37,121.26,121.27,12870.0,105.8902,105.8989,105.8029,105.8117,12870.0
2016-11-16 11:40:00,121.29,121.32,121.19,121.19,7459.0,105.8291,105.8553,105.7419,105.7419,7459.0
2016-11-16 11:45:00,121.17,121.26,121.15,121.24,7984.0,105.7244,105.8029,105.707,105.7855,7984.0
2016-11-16 11:50:00,121.23,121.26,121.19,121.24,7297.0,105.7768,105.8029,105.7419,105.7855,7297.0
2016-11-16 11:55:00,121.24,121.26,121.22,121.22,4232.0,105.7855,105.8029,105.768,105.768,4232.0
2016-11-16 12:00:00,121.2,121.23,121.17,121.2,5308.0,105.7506,105.7768,105.7244,105.7506,5308.0
2016-11-16 12:05:00,121.2,121.21,121.15,121.16,5113.0,105.7506,105.7593,105.707,105.7157,5113.0
2016-11-16 12:10:00,121.18,121.21,121.17,121.2,1600.0,105.7331,105.7593,105.7244,105.7506,1600.0
2016-11-16 12:15:00,121.19,121.2,121.09,121.09,15990.0,105.7419,105.7506,105.6546,105.6546,15990.0
2016-11-16 12:20:00,121.11,121.16,121.11,121.16,2762.0,105.6721,105.7157,105.6721,105.7157,2762.0
2016-11-16 12:25:00,121.17,121.22,121.17,121.2,2852.0,105.7244,105.768,105.7244,105.7506,2852.0
2016-11-16 12:30:00,121.22,121.27,121.22,121.24,2900.0,105.768,105.8117,105.768,105.7855,2900.0
2016-11-16 12:35:00,121.23,121.27,121.23,121.24,2395.0,105.7768,105.8117,105.7768,105.7855,2395.0
2016-11-16 12:40:00,121.23,121.25,121.19,121.2,1500.0,105.7768,105.7942,105.7419,105.7506,1500.0
2016-11-16 12:45:00,121.2,121.21,121.16,121.17,2974.0,105.7506,105.7593,105.7157,105.7244,2974.0
2016-11-16 12:50:00,121.2,121.21,121.17,121.21,2192.0,105.7506,105.7593,105.7244,105.7593,2192.0
2016-11-16 12:55:00,121.21,121.27,121.21,121.23,13312.0,105.7593,105.8117,105.7593,105.7768,13312.0
2016-11-16 13:00:00,121.24,121.24,121.15,121.15,5417.0,105.7855,105.7855,105.707,105.707,5417.0
2016-11-16 13:05:00,121.16,121.17,121.12,121.14,6770.0,105.7157,105.7244,105.6808,105.6982,6770.0
2016-11-16 13:10:00,121.15,121.17,121.14,121.17,3678.0,105.707,105.7244,105.6982,105.7244,3678.0
2016-11-16 13:15:00,121.2,121.2,121.13,121.15,2400.0,105.7506,105.7506,105.6895,105.707,2400.0
2016-11-16 13:20:00,121.14,121.15,121.09,121.14,1950.0,105.6982,105.707,105.6546,105.6982,1950.0
2016-11-16 13:25:00,121.15,121.18,121.13,121.18,1017.0,105.707,105.7331,105.6895,105.7331,1017.0
2016-11-16 13:30:00,121.18,121.2,121.15,121.17,2453.0,105.7331,105.7506,105.707,105.7244,2453.0
2016-11-16 13:35:00,121.2,121.25,121.16,121.25,8355.0,105.7506,105.7942,105.7157,105.7942,8355.0
2016-11-16 13:40:00,121.23,121.24,121.22,121.24,1900.0,105.7768,105.7855,105.768,105.7855,1900.0
2016-11-16 13:45:00,121.25,121.26,121.21,121.21,1478.0,105.7942,105.8029,105.7593,105.7593,1478.0
2016-11-16 13:50:00,121.21,121.26,121.21,121.26,2969.0,105.7593,105.8029,105.7593,105.8029,2969.0
2016-11-16 13:55:00,121.25,121.27,121.23,121.23,7597.0,105.7942,105.8117,105.7768,105.7768,7597.0
2016-11-16 14:00:00,121.24,121.27,121.23,121.27,29434.0,105.7855,105.8117,105.7768,105.8117,29434.0
2016-11-16 14:05:00,121.28,121.3,121.25,121.28,3134.0,105.8204,105.8378,105.7942,105.8204,3134.0
2016-11-16 14:10:00,121.28,121.28,121.23,121.27,4396.0,105.8204,105.8204,105.7768,105.8117,4396.0
2016-11-16 14:15:00,121.28,121.29,121.25,121.27,3966.0,105.8204,105.8291,105.7942,105.8117,3966.0
2016-11-16 14:20:00,121.25,121.27,121.24,121.26,3642.0,105.7942,105.8117,105.7855,105.8029,3642.0
2016-11-16 14:25:00,121.24,121.3,121.24,121.27,4116.0,105.7855,105.8378,105.7855,105.8117,4116.0
2016-11-16 14:30:00,121.26,121.3,121.25,121.3,5393.0,105.8029,105.8378,105.7942,105.8378,5393.0
2016-11-16 14:35:00,121.3,121.3,121.27,121.29,2909.0,105.8378,105.8378,105.8117,105.8291,2909.0
2016-11-16 14:40:00,121.29,121.34,121.29,121.3,4926.0,105.8291,105.8727,105.8291,105.8378,4926.0
2016-11-16 14:45:00,121.31,121.32,121.3,121.31,7513.0,105.8466,105.8553,105.8378,105.8466,7513.0
2016-11-16 14:50:00,121.32,121.32,121.28,121.29,11570.0,105.8553,105.8553,105.8204,105.8291,11570.0
2016-11-16 14:55:00,121.3,121.38,121.3,121.33,4907.0,105.8378,105.9076,105.8378,105.864,4907.0
2016-11-16 15:00:00,121.34,121.39,121.34,121.37,4916.0,105.8727,105.9164,105.8727,105.8989,4916.0
2016-11-16 15:05:00,121.38,121.4,121.38,121.4,3232.0,105.9076,105.9251,105.9076,105.9251,3232.0
2016-11-16 15:10:00,121.39,121.42,121.39,121.39,3079.0,105.9164,105.9425,105.9164,105.9164,3079.0
2016-11-16 15:15:00,121.38,121.45,121.38,121.45,1447.0,105.9076,105.9687,105.9076,105.9687,1447.0
2016-11-16 15:20:00,121.41,121.44,121.41,121.41,3445.0,105.9338,105.96,105.9338,105.9338,3445.0
2016-11-16 15:25:00,121.39,121.39,121.34,121.34,3585.0,105.9164,105.9164,105.8727,105.8727,3585.0
2016-11-16 15:30:00,121.34,121.34,121.31,121.32,4099.0,105.8727,105.8727,105.8466,105.8553,4099.0
2016-11-16 15:35:00,121.32,121.34,121.3,121.34,4597.0,105.8553,105.8727,105.8378,105.8727,4597.0
2016-11-16 15:40:00,121.35,121.41,121.35,121.35,6210.0,105.8815,105.9338,105.8815,105.8815,6210.0
2016-11-16 15:45:00,121.36,121.36,121.31,121.31,6575.0,105.8902,105.8902,105.8466,105.8466,6575.0
2016-11-16 15:50:00,121.31,121.32,121.26,121.3,8661.0,105.8466,105.8553,105.8029,105.8378,8661.0
2016-11-16 15:55:00,121.3,121.38,121.29,121.37,13131.0,105.8378,105.9076,105.8291,105.8989,13131.0
2016-11-17 09:30:00,121.52,121.58,121.38,121.55,30004.0,106.0298,106.0821,105.9076,106.056,30004.0
2016-11-17 09:35:00,121.6,121.63,121.57,121.58,2466.0,106.0996,106.1258,106.0734,106.0821,2466.0
2016-11-17 09:40:00,121.66,121.66,121.6,121.64,10971.0,106.1519,106.1519,106.0996,106.1345,10971.0
2016-11-17 09:45:00,121.63,121.72,121.6,121.69,8836.0,106.1258,106.2043,106.0996,106.1781,8836.0
2016-11-17 09:50:00,121.69,121.72,121.69,121.69,5842.0,106.1781,106.2043,106.1781,106.1781,5842.0
2016-11-17 09:55:00,121.67,121.81,121.67,121.77,1464.0,106.1607,106.2828,106.1607,106.2479,1464.0
2016-11-17 10:00:00,121.78,121.78,121.71,121.72,2050.0,106.2566,106.2566,106.1956,106.2043,2050.0
2016-11-17 10:05:00,121.74,121.76,121.71,121.72,2704.0,106.2217,106.2392,106.1956,106.2043,2704.0
2016-11-17 10:10:00,121.7,121.7,121.66,121.68,656.0,106.1868,106.1868,106.1519,106.1694,656.0
2016-11-17 10:15:00,121.7,121.7,121.64,121.69,1400.0,106.1868,106.1868,106.1345,106.1781,1400.0
2016-11-17 10:20:00,121.67,121.68,121.64,121.64,1907.0,106.1607,106.1694,106.1345,106.1345,1907.0
2016-11-17 10:25:00,121.68,121.68,121.62,121.62,3600.0,106.1694,106.1694,106.117,106.117,3600.0
2016-11-17 10:30:00,121.62,121.63,121.51,121.56,10300.0,106.117,106.1258,106.0211,106.0647,10300.0
2016-11-17 10:35:00,121.55,121.62,121.55,121.61,11034.0,106.056,106.117,106.056,106.1083,11034.0
2016-11-17 10:40:00,121.59,121.65,121.56,121.63,9843.0,106.0909,106.1432,106.0647,106.1258,9843.0
2016-11-17 10:45:00,121.62,121.63,121.6,121.62,1116.0,106.117,106.1258,106.0996,106.117,1116.0
2016-11-17 10:50:00,121.62,121.64,121.58,121.6,6791.0,106.117,106.1345,106.0821,106.0996,6791.0
2016-11-17 10:55:00,121.62,121.7,121.59,121.59,27009.0,106.117,106.1868,106.0909,106.0909,27009.0
2016-11-17 11:00:00,121.59,121.64,121.58,121.62,1300.0,106.0909,106.1345,106.0821,106.117,1300.0
2016-11-17 11:05:00,121.64,121.64,121.63,121.64,100.0,106.1345,106.1345,106.1258,106.1345,100.0
2016-11-17 11:10:00,121.72,121.79,121.72,121.73,3550.0,106.2043,106.2654,106.2043,106.213,3550.0
2016-11-17 11:15:00,121.74,121.77,121.73,121.73,19217.0,106.2217,106.2479,106.213,106.213,19217.0
2016-11-17 11:20:00,121.78,121.78,121.77,121.77,400.0,106.2566,106.2566,106.2479,106.2479,400.0
2016-11-17 11:25:00,121.75,121.75,121.73,121.74,1728.0,106.2305,106.2305,106.213,106.2217,1728.0
2016-11-17 11:30:00,121.73,121.75,121.67,121.75,16300.0,106.213,106.2305,106.1607,106.2305,16300.0
2016-11-17 11:35:00,121.76,121.82,121.76,121.82,3400.0,106.2392,106.2915,106.2392,106.2915,3400.0
2016-11-17 11:40:00,121.81,121.85,121.81,121.85,616.0,106.2828,106.3177,106.2828,106.3177,616.0
2016-11-17 11:45:00,121.87,121.94,121.86,121.9,4476.0,106.3352,106.3962,106.3264,106.3613,4476.0
2016-11-17 11:50:00,121.9,121.93,121.9,121.91,1567.0,106.3613,106.3875,106.3613,106.3701,1567.0
2016-11-17 11:55:00,121.9,121.9,121.89,121.89,400.0,106.3613,106.3613,106.3526,106.3526,400.0
2016-11-17 12:00:00,121.91,121.91,121.91,121.91,500.0,106.3701,106.3701,106.3701,106.3701,500.0
2016-11-17 12:05:00,121.93,121.96,121.93,121.95,3230.0,106.3875,106.4137,106.3875,106.405,3230.0
2016-11-17 12:10:00,121.93,121.95,121.91,121.95,35454.0,106.3875,106.405,106.3701,106.405,35454.0
2016-11-17 12:15:00,121.98,122.0,121.95,121.96,5382.0,106.4312,106.4486,106.405,106.4137,5382.0
2016-11-17 12:20:00,121.97,122.04,121.97,122.03,4750.0,106.4224,106.4835,106.4224,106.4748,4750.0
2016-11-17 12:25:00,122.02,122.02,121.99,122.02,600.0,106.4661,106.4661,106.4399,106.4661,600.0
2016-11-17 12:30:00,122.01,122.02,121.97,122.0,2400.0,106.4573,106.4661,106.4224,106.4486,2400.0
2016-11-17 12:35:00,121.99,122.01,121.98,122.01,2345.0,106.4399,106.4573,106.4312,106.4573,2345.0
2016-11-17 12:40:00,121.98,122.02,121.98,121.98,700.0,106.4312,106.4661,106.4312,106.4312,700.0
2016-11-17 12:45:00,121.98,121.99,121.88,121.92,1574.0,106.4312,106.4399,106.3439,106.3788,1574.0
2016-11-17 12:50:00,121.93,121.94,121.87,121.87,3291.0,106.3875,106.3962,106.3352,106.3352,3291.0
2016-11-17 12:55:00,121.87,121.92,121.87,121.91,700.0,106.3352,106.3788,106.3352,106.3701,700.0
2016-11-17 13:00:00,121.93,121.96,121.92,121.94,1338.0,106.3875,106.4137,106.3788,106.3962,1338.0
2016-11-17 13:05:00,121.94,121.94,121.92,121.92,600.0,106.3962,106.3962,106.3788,106.3788,600.0
2016-11-17 13:10:00,121.94,121.94,121.93,121.94,2109.0,106.3962,106.3962,106.3875,106.3962,2109.0
2016-11-17 13:15:00,121.96,121.96,121.95,121.96,907.0,106.4137,106.4137,106.405,106.4137,907.0
2016-11-17 13:20:00,121.95,121.96,121.94,121.95,1185.0,106.405,106.4137,106.3962,106.405,1185.0
2016-11-17 13:25:00,121.92,121.94,121.9,121.92,836.0,106.3788,106.3962,106.3613,106.3788,836.0
2016-11-17 13:30:00,121.94,121.98,121.94,121.97,3257.0,106.3962,106.4312,106.3962,106.4224,3257.0
2016-11-17 13:35:00,121.97,121.99,121.93,121.94,14558.0,106.4224,106.4399,106.3875,106.3962,14558.0
2016-11-17 13:40:00,121.94,121.97,121.93,121.95,3022.0,106.3962,106.4224,106.3875,106.405,3022.0
2016-11-17 13:45:00,121.93,121.95,121.92,121.95,3561.0,106.3875,106.405,106.3788,106.405,3561.0
2016-11-17 13:50:00,121.92,121.95,121.91,121.92,4833.0,106.3788,106.405,106.3701,106.3788,4833.0
2016-11-17 13:55:00,121.92,121.93,121.86,121.86,2161.0,106.3788,106.3875,106.3264,106.3264,2161.0
2016-11-17 14:00:00,121.84,121.85,121.82,121.82,3524.0,106.309,106.3177,106.2915,106.2915,3524.0
2016-11-17 14:05:00,121.79,121.84,121.77,121.84,2206.0,106.2654,106.309,106.2479,106.309,2206.0
2016-11-17 14:10:00,121.84,121.87,121.82,121.83,3059.0,106.309,106.3352,106.2915,106.3003,3059.0
2016-11-17 14:15:00,121.83,121.91,121.83,121.9,7820.0,106.3003,106.3701,106.3003,106.3613,7820.0
2016-11-17 14:20:00,121.9,121.9,121.84,121.85,5546.0,106.3613,106.3613,106.309,106.3177,5546.0
2016-11-17 14:25:00,121.87,121.87,121.82,121.84,3165.0,106.3352,106.3352,106.2915,106.309,3165.0
2016-11-17 14:30:00,121.83,121.84,121.77,121.81,8050.0,106.3003,106.309,106.2479,106.2828,8050.0
2016-11-17 14:35:00,121.81,121.85,121.79,121.85,457676.0,106.2828,106.3177,106.2654,106.3177,457676.0
2016-11-17 14:40:00,121.85,121.87,121.82,121.83,67513.0,106.3177,106.3352,106.2915,106.3003,67513.0
2016-11-17 14:45:00,121.82,121.85,121.8,121.8,5472.0,106.2915,106.3177,106.2741,106.2741,5472.0
2016-11-17 14:50:00,121.81,121.82,121.78,121.78,564.0,106.2828,106.2915,106.2566,106.2566,564.0
2016-11-17 14:55:00,121.81,121.84,121.8,121.84,9169.0,106.2828,106.309,106.2741,106.309,9169.0
2016-11-17 15:00:00,121.84,121.87,121.81,121.86,2330.0,106.309,106.3352,106.2828,106.3264,2330.0
2016-11-17 15:05:00,121.87,121.88,121.87,121.88,400.0,106.3352,106.3439,106.3352,106.3439,400.0
2016-11-17 15:10:00,121.88,121.91,121.87,121.91,1704.0,106.3439,106.3701,106.3352,106.3701,1704.0
2016-11-17 15:15:00,121.91,121.92,121.88,121.88,4880.0,106.3701,106.3788,106.3439,106.3439,4880.0
2016-11-17 15:20:00,121.88,121.89,121.85,121.87,7644.0,106.3439,106.3526,106.3177,106.3352,7644.0
2016-11-17 15:25:00,121.89,121.94,121.89,121.94,3374.0,106.3526,106.3962,106.3526,106.3962,3374.0
2016-11-17 15:30:00,121.92,121.94,121.89,121.93,2987.0,106.3788,106.3962,106.3526,106.3875,2987.0
2016-11-17 15:35:00,121.94,121.95,121.91,121.94,48253.0,106.3962,106.405,106.3701,106.3962,48253.0
2016-11-17 15:40:00,121.93,121.94,121.91,121.93,5471.0,106.3875,106.3962,106.3701,106.3875,5471.0
2016-11-17 15:45:00,121.92,121.97,121.92,121.96,12180.0,106.3788,106.4224,106.3788,106.4137,12180.0
2016-11-17 15:50:00,121.95,121.97,121.92,121.92,10304.0,106.405,106.4224,106.3788,106.3788,10304.0
2016-11-17 15:55:00,121.93,121.99,121.92,121.99,9213.0,106.3875,106.4399,106.3788,106.4399,9213.0
2016-11-18 09:30:00,122.08,122.16,122.02,122.1,14101.0,106.5184,106.5882,106.4661,106.5359,14101.0
2016-11-18 09:35:00,122.09,122.09,121.93,121.98,36892.0,106.5271,106.5271,106.3875,106.4312,36892.0
2016-11-18 09:40:00,122.02,122.02,121.91,121.91,17774.0,106.4661,106.4661,106.3701,106.3701,17774.0
2016-11-18 09:45:00,121.92,122.0,121.92,121.97,2019.0,106.3788,106.4486,106.3788,106.4224,2019.0
2016-11-18 09:50:00,122.03,122.04,121.99,122.0,11874.0,106.4748,106.4835,106.4399,106.4486,11874.0
2016-11-18 09:55:00,122.0,122.02,121.94,121.95,4100.0,106.4486,106.4661,106.3962,106.405,4100.0
2016-11-18 10:00:00,121.98,122.02,121.97,121.98,4072.0,106.4312,106.4661,106.4224,106.4312,4072.0
2016-11-18 10:05:00,122.05,122.05,122.03,122.03,962.0,106.4922,106.4922,106.4748,106.4748,962.0
2016-11-18 10:10:00,122.0,122.02,121.99,122.02,1000.0,106.4486,106.4661,106.4399,106.4661,1000.0
2016-11-18 10:15:00,121.98,121.99,121.94,121.94,1400.0,106.4312,106.4399,106.3962,106.3962,1400.0
2016-11-18 10:20:00,121.93,121.96,121.88,121.88,1568.0,106.3875,106.4137,106.3439,106.3439,1568.0
2016-11-18 10:25:00,121.9,121.95,121.88,121.94,10085.0,106.3613,106.405,106.3439,106.3962,10085.0
2016-11-18 10:30:00,121.94,121.94,121.73,121.74,20345.0,106.3962,106.3962,106.213,106.2217,20345.0
2016-11-18 10:35:00,121.74,121.81,121.73,121.81,18967.0,106.2217,106.2828,106.213,106.2828,18967.0
2016-11-18 10:40:00,121.81,121.81,121.75,121.76,11100.0,106.2828,106.2828,106.2305,106.2392,11100.0
2016-11-18 10:45:00,121.74,121.77,121.7,121.74,16828.0,106.2217,106.2479,106.1868,106.2217,16828.0
2016-11-18 10:50:00,121.74,121.74,121.67,121.71,18884.0,106.2217,106.2217,106.1607,106.1956,18884.0
2016-11-18 10:55:00,121.71,121.71,121.67,121.7,6585.0,106.1956,106.1956,106.1607,106.1868,6585.0
2016-11-18 11:00:00,121.7,121.73,121.66,121.69,15191.0,106.1868,106.213,106.1519,106.1781,15191.0
2016-11-18 11:05:00,121.66,121.71,121.63,121.7,5200.0,106.1519,106.1956,106.1258,106.1868,5200.0
2016-11-18 11:10:00,121.71,121.73,121.67,121.72,3107.0,106.1956,106.213,106.1607,106.2043,3107.0
2016-11-18 11:15:00,121.72,121.77,121.7,121.75,3900.0,106.2043,106.2479,106.1868,106.2305,3900.0
2016-11-18 11:20:00,121.76,121.78,121.73,121.73,2919.0,106.2392,106.2566,106.213,106.213,2919.0
2016-11-18 11:25:00,121.72,121.78,121.72,121.78,2288.0,106.2043,106.2566,106.2043,106.2566,2288.0
2016-11-18 11:30:00,121.76,121.76,121.69,121.7,4371.0,106.2392,106.2392,106.1781,106.1868,4371.0
2016-11-18 11:35:00,121.7,121.74,121.69,121.73,1300.0,106.1868,106.2217,106.1781,106.213,1300.0
2016-11-18 11:40:00,121.74,121.77,121.73,121.75,1304.0,106.2217,106.2479,106.213,106.2305,1304.0
2016-11-18 11:45:00,121.76,121.77,121.69,121.69,2438.0,106.2392,106.2479,106.1781,106.1781,2438.0
2016-11-18 11:50:00,121.72,121.72,121.67,121.67,1450.0,106.2043,106.2043,106.1607,106.1607,1450.0
2016-11-18 11:55:00,121.67,121.68,121.65,121.67,1100.0,106.1607,106.1694,106.1432,106.1607,1100.0
2016-11-18 12:00:00,121.69,121.71,121.67,121.68,2074.0,106.1781,106.1956,106.1607,106.1694,2074.0
2016-11-18 12:05:00,121.67,121.69,121.66,121.66,7295.0,106.1607,106.1781,106.1519,106.1519,7295.0
2016-11-18 12:10:00,121.65,121.68,121.65,121.68,800.0,106.1432,106.1694,106.1432,106.1694,800.0
2016-11-18 12:15:00,121.67,121.69,121.66,121.66,1200.0,106.1607,106.1781,106.1519,106.1519,1200.0
2016-11-18 12:20:00,121.66,121.68,121.65,121.68,1510.0,106.1519,106.1694,106.1432,106.1694,1510.0
2016-11-18 12:25:00,121.72,121.72,121.68,121.69,1100.0,106.2043,106.2043,106.1694,106.1781,1100.0
2016-11-18 12:30:00,121.72,121.73,121.71,121.72,1575.0,106.2043,106.213,106.1956,106.2043,1575.0
2016-11-18 12:35:00,121.71,121.74,121.68,121.68,1604.0,106.1956,106.2217,106.1694,106.1694,1604.0
2016-11-18 12:40:00,121.7,121.72,121.68,121.71,3676.0,106.1868,106.2043,106.1694,106.1956,3676.0
2016-11-18 12:45:00,121.73,121.74,121.7,121.73,2725.0,106.213,106.2217,106.1868,106.213,2725.0
2016-11-18 12:50:00,121.74,121.77,121.74,121.74,2957.0,106.2217,106.2479,106.2217,106.2217,2957.0
2016-11-18 12:55:00,121.74,121.79,121.74,121.79,5408.0,106.2217,106.2654,106.2217,106.2654,5408.0
2016-11-18 13:00:00,121.79,121.79,121.77,121.77,2480.0,106.2654,106.2654,106.2479,106.2479,2480.0
2016-11-18 13:05:00,121.77,121.78,121.76,121.77,8917.0,106.2479,106.2566,106.2392,106.2479,8917.0
2016-11-18 13:10:00,121.77,121.78,121.77,121.78,1936.0,106.2479,106.2566,106.2479,106.2566,1936.0
2016-11-18 13:15:00,121.79,121.82,121.76,121.81,9408.0,106.2654,106.2915,106.2392,106.2828,9408.0
2016-11-18 13:20:00,121.8,121.84,121.8,121.84,1550.0,106.2741,106.309,106.2741,106.309,1550.0
2016-11-18 13:25:00,121.84,121.84,121.8,121.8,500.0,106.309,106.309,106.2741,106.2741,500.0
2016-11-18 13:30:00,121.81,121.83,121.81,121.82,598.0,106.2828,106.3003,106.2828,106.2915,598.0
2016-11-18 13:35:00,121.83,121.86,121.83,121.86,918.0,106.3003,106.3264,106.3003,106.3264,918.0
2016-11-18 13:40:00,121.85,121.86,121.83,121.85,6606.0,106.3177,106.3264,106.3003,106.3177,6606.0
2016-11-18 13:45:00,121.85,121.88,121.85,121.85,1511.0,106.3177,106.3439,106.3177,106.3177,1511.0
2016-11-18 13:50:00,121.86,121.86,121.84,121.84,2791.0,106.3264,106.3264,106.309,106.309,2791.0
2016-11-18 13:55:00,121.83,121.84,121.8,121.8,1350.0,106.3003,106.309,106.2741,106.2741,1350.0
2016-11-18 14:00:00,121.81,121.82,121.77,121.77,2522.0,106.2828,106.2915,106.2479,106.2479,2522.0
2016-11-18 14:05:00,121.78,121.79,121.75,121.76,7890.0,106.2566,106.2654,106.2305,106.2392,7890.0
2016-11-18 14:10:00,121.75,121.77,121.74,121.76,4641.0,106.2305,106.2479,106.2217,106.2392,4641.0
2016-11-18 14:15:00,121.77,121.78,121.76,121.77,3487.0,106.2479,106.2566,106.2392,106.2479,3487.0
2016-11-18 14:20:00,121.77,121.77,121.74,121.76,3800.0,106.2479,106.2479,106.2217,106.2392,3800.0
2016-11-18 14:25:00,121.77,121.79,121.71,121.73,5763.0,106.2479,106.2654,106.1956,106.213,5763.0
2016-11-18 14:30:00,121.73,121.75,121.7,121.73,8480.0,106.213,106.2305,106.1868,106.213,8480.0
2016-11-18 14:35:00,121.72,121.74,121.72,121.74,1457.0,106.2043,106.2217,106.2043,106.2217,1457.0
2016-11-18 14:40:00,121.73,121.79,121.73,121.79,6997.0,106.213,106.2654,106.213,106.2654,6997.0
2016-11-18 14:45:00,121.79,121.79,121.76,121.78,6651.0,106.2654,106.2654,106.2392,106.2566,6651.0
2016-11-18 14:50:00,121.78,121.78,121.75,121.76,8449.0,106.2566,106.2566,106.2305,106.2392,8449.0
2016-11-18 14:55:00,121.76,121.76,121.74,121.74,1600.0,106.2392,106.2392,106.2217,106.2217,1600.0
2016-11-18 15:00:00,121.75,121.79,121.74,121.77,5330.0,106.2305,106.2654,106.2217,106.2479,5330.0
2016-11-18 15:05:00,121.78,121.78,121.71,121.74,7916.0,106.2566,106.2566,106.1956,106.2217,7916.0
2016-11-18 15:10:00,121.76,121.79,121.75,121.78,4976.0,106.2392,106.2654,106.2305,106.2566,4976.0
2016-11-18 15:15:00,121.78,121.85,121.78,121.85,3450.0,106.2566,106.3177,106.2566,106.3177,3450.0
2016-11-18 15:20:00,121.85,121.86,121.82,121.84,3386.0,106.3177,106.3264,106.2915,106.309,3386.0
2016-11-18 15:25:00,121.85,121.88,121.84,121.87,4201.0,106.3177,106.3439,106.309,106.3352,4201.0
2016-11-18 15:30:00,121.88,121.88,121.84,121.85,6190.0,106.3439,106.3439,106.309,106.3177,6190.0
2016-11-18 15:35:00,121.84,121.87,121.83,121.83,9114.0,106.309,106.3352,106.3003,106.3003,9114.0
2016-11-18 15:40:00,121.86,121.89,121.85,121.87,6259.0,106.3264,106.3526,106.3177,106.3352,6259.0
2016-11-18 15:45:00,121.85,121.87,121.83,121.83,5178.0,106.3177,106.3352,106.3003,106.3003,5178.0
2016-11-18 15:50:00,121.82,121.82,121.74,121.74,4300.0,106.2915,106.2915,106.2217,106.2217,4300.0
2016-11-18 15:55:00,121.74,121.75,121.63,121.74,30713.0,106.2217,106.2305,106.1258,106.2217,30713.0
2016-11-21 09:30:00,122.14,122.29,122.09,122.26,11894.0,106.5708,106.7016,106.5271,106.6755,11894.0
2016-11-21 09:35:00,122.26,122.33,122.26,122.29,4147.0,106.6755,106.7365,106.6755,106.7016,4147.0
2016-11-21 09:40:00,122.32,122.36,122.3,122.33,49937.0,106.7278,106.7627,106.7104,106.7365,49937.0
2016-11-21 09:45:00,122.32,122.41,122.31,122.35,8576.0,106.7278,106.8063,106.7191,106.754,8576.0
2016-11-21 09:50:00,122.34,122.38,122.34,122.36,2400.0,106.7453,106.7802,106.7453,106.7627,2400.0
2016-11-21 09:55:00,122.37,122.38,122.33,122.35,5273.0,106.7714,106.7802,106.7365,106.754,5273.0
2016-11-21 10:00:00,122.35,122.36,122.28,122.34,2448.0,106.754,106.7627,106.6929,106.7453,2448.0
2016-11-21 10:05:00,122.3,122.3,122.27,122.27,1074.0,106.7104,106.7104,106.6842,106.6842,1074.0
2016-11-21 10:10:00,122.28,122.31,122.26,122.28,1860.0,106.6929,106.7191,106.6755,106.6929,1860.0
2016-11-21 10:15:00,122.28,122.28,122.24,122.24,3600.0,106.6929,106.6929,106.658,106.658,3600.0
2016-11-21 10:20:00,122.24,122.24,122.19,122.2,7500.0,106.658,106.658,106.6144,106.6231,7500.0
2016-11-21 10:25:00,122.21,122.21,122.03,122.12,19800.0,106.6318,106.6318,106.4748,106.5533,19800.0
2016-11-21 10:30:00,122.11,122.18,122.1,122.17,3721.0,106.5446,106.6057,106.5359,106.5969,3721.0
2016-11-21 10:35:00,122.17,122.19,122.14,122.15,4945.0,106.5969,106.6144,106.5708,106.5795,4945.0
2016-11-21 10:40:00,122.15,122.22,122.14,122.22,8904.0,106.5795,106.6406,106.5708,106.6406,8904.0
2016-11-21 10:45:00,122.23,122.23,122.19,122.22,6676.0,106.6493,106.6493,106.6144,106.6406,6676.0
2016-11-21 10:50:00,122.24,122.24,122.2,122.23,1435.0,106.658,106.658,106.6231,106.6493,1435.0
2016-11-21 10:55:00,122.23,122.25,122.2,122.22,6598.0,106.6493,106.6667,106.6231,106.6406,6598.0
2016-11-21 11:00:00,122.24,122.26,122.2,122.21,7635.0,106.658,106.6755,106.6231,106.6318,7635.0
2016-11-21 11:05:00,122.24,122.27,122.24,122.27,700.0,106.658,106.6842,106.658,106.6842,700.0
2016-11-21 11:10:00,122.31,122.38,122.3,122.32,4432.0,106.7191,106.7802,106.7104,106.7278,4432.0
2016-11-21 11:15:00,122.34,122.36,122.34,122.36,869.0,106.7453,106.7627,106.7453,106.7627,869.0
2016-11-21 11:20:00,122.34,122.35,122.31,122.32,1526.0,106.7453,106.754,106.7191,106.7278,1526.0
2016-11-21 11:25:00,122.31,122.34,122.31,122.32,1358.0,106.7191,106.7453,106.7191,106.7278,1358.0
2016-11-21 11:30:00,122.3,122.35,122.3,122.34,2100.0,106.7104,106.754,106.7104,106.7453,2100.0
2016-11-21 11:35:00,122.36,122.36,122.32,122.34,3237.0,106.7627,106.7627,106.7278,106.7453,3237.0
2016-11-21 11:40:00,122.35,122.35,122.33,122.35,12980.0,106.754,106.754,106.7365,106.754,12980.0
2016-11-21 11:45:00,122.38,122.38,122.35,122.36,6488.0,106.7802,106.7802,106.754,106.7627,6488.0
2016-11-21 11:50:00,122.37,122.37,122.35,122.36,3700.0,106.7714,106.7714,106.754,106.7627,3700.0
2016-11-21 11:55:00,122.35,122.4,122.34,122.4,233.0,106.754,106.7976,106.7453,106.7976,233.0
2016-11-21 12:00:00,122.39,122.4,122.36,122.37,1517.0,106.7889,106.7976,106.7627,106.7714,1517.0
2016-11-21 12:05:00,122.36,122.41,122.35,122.39,1183.0,106.7627,106.8063,106.754,106.7889,1183.0
2016-11-21 12:10:00,122.37,122.37,122.35,122.35,465.0,106.7714,106.7714,106.754,106.754,465.0
2016-11-21 12:15:00,122.34,122.38,122.34,122.38,724.0,106.7453,106.7802,106.7453,106.7802,724.0
2016-11-21 12:20:00,122.38,122.38,122.35,122.36,2353.0,106.7802,106.7802,106.754,106.7627,2353.0
2016-11-21 12:25:00,122.37,122.42,122.37,122.41,5955.0,106.7714,106.8151,106.7714,106.8063,5955.0
2016-11-21 12:30:00,122.4,122.45,122.4,122.42,3505.0,106.7976,106.8412,106.7976,106.8151,3505.0
2016-11-21 12:35:00,122.45,122.47,122.45,122.46,4800.0,106.8412,106.8587,106.8412,106.85,4800.0
2016-11-21 12:40:00,122.47,122.56,122.47,122.55,14794.0,106.8587,106.9372,106.8587,106.9285,14794.0
2016-11-21 12:45:00,122.55,122.56,122.53,122.54,2106.0,106.9285,106.9372,106.911,106.9198,2106.0
2016-11-21 12:50:00,122.54,122.56,122.54,122.55,800.0,106.9198,106.9372,106.9198,106.9285,800.0
2016-11-21 12:55:00,122.54,122.54,122.53,122.53,300.0,106.9198,106.9198,106.911,106.911,300.0
2016-11-21 13:00:00,122.53,122.56,122.53,122.56,9923.0,106.911,106.9372,106.911,106.9372,9923.0
2016-11-21 13:05:00,122.56,122.59,122.56,122.59,1800.0,106.9372,106.9634,106.9372,106.9634,1800.0
2016-11-21 13:10:00,122.59,122.59,122.55,122.55,4900.0,106.9634,106.9634,106.9285,106.9285,4900.0
2016-11-21 13:15:00,122.57,122.57,122.56,122.56,520.0,106.9459,106.9459,106.9372,106.9372,520.0
2016-11-21 13:20:00,122.56,122.57,122.53,122.56,7858.0,106.9372,106.9459,106.911,106.9372,7858.0
2016-11-21 13:25:00,122.53,122.55,122.52,122.55,6091.0,106.911,106.9285,106.9023,106.9285,6091.0
2016-11-21 13:30:00,122.54,122.56,122.51,122.52,2450.0,106.9198,106.9372,106.8936,106.9023,2450.0
2016-11-21 13:35:00,122.52,122.54,122.52,122.54,1662.0,106.9023,106.9198,106.9023,106.9198,1662.0
2016-11-21 13:40:00,122.54,122.56,122.54,122.55,4871.0,106.9198,106.9372,106.9198,106.9285,4871.0
2016-11-21 13:45:00,122.55,122.57,122.55,122.56,3421.0,106.9285,106.9459,106.9285,106.9372,3421.0
2016-11-21 13:50:00,122.55,122.56,122.54,122.55,1800.0,106.9285,106.9372,106.9198,106.9285,1800.0
2016-11-21 13:55:00,122.56,122.57,122.53,122.54,5330.0,106.9372,106.9459,106.911,106.9198,5330.0
2016-11-21 14:00:00,122.53,122.53,122.5,122.51,4356.0,106.911,106.911,106.8849,106.8936,4356.0
2016-11-21 14:05:00,122.51,122.53,122.48,122.48,3400.0,106.8936,106.911,106.8674,106.8674,3400.0
2016-11-21 14:10:00,122.48,122.5,122.48,122.5,11171.0,106.8674,106.8849,106.8674,106.8849,11171.0
2016-11-21 14:15:00,122.49,122.5,122.48,122.5,3874.0,106.8761,106.8849,106.8674,106.8849,3874.0
2016-11-21 14:20:00,122.51,122.53,122.49,122.51,4224.0,106.8936,106.911,106.8761,106.8936,4224.0
2016-11-21 14:25:00,122.51,122.53,122.51,122.51,3127.0,106.8936,106.911,106.8936,106.8936,3127.0
2016-11-21 14:30:00,122.5,122.55,122.5,122.52,2699.0,106.8849,106.9285,106.8849,106.9023,2699.0
2016-11-21 14:35:00,122.52,122.53,122.49,122.5,25547.0,106.9023,106.911,106.8761,106.8849,25547.0
2016-11-21 14:40:00,122.5,122.5,122.46,122.46,1870.0,106.8849,106.8849,106.85,106.85,1870.0
2016-11-21 14:45:00,122.46,122.54,122.46,122.54,13877.0,106.85,106.9198,106.85,106.9198,13877.0
2016-11-21 14:50:00,122.53,122.55,122.51,122.54,256572.0,106.911,106.9285,106.8936,106.9198,256572.0
2016-11-21 14:55:00,122.53,122.53,122.48,122.48,12045.0,106.911,106.911,106.8674,106.8674,12045.0
2016-11-21 15:00:00,122.48,122.52,122.47,122.51,48172.0,106.8674,106.9023,106.8587,106.8936,48172.0
2016-11-21 15:05:00,122.5,122.53,122.49,122.51,4710.0,106.8849,106.911,106.8761,106.8936,4710.0
2016-11-21 15:10:00,122.51,122.53,122.5,122.53,14683.0,106.8936,106.911,106.8849,106.911,14683.0
2016-11-21 15:15:00,122.52,122.53,122.49,122.51,9064.0,106.9023,106.911,106.8761,106.8936,9064.0
2016-11-21 15:20:00,122.49,122.51,122.47,122.48,4550.0,106.8761,106.8936,106.8587,106.8674,4550.0
2016-11-21 15:25:00,122.49,122.52,122.49,122.52,6515.0,106.8761,106.9023,106.8761,106.9023,6515.0
2016-11-21 15:30:00,122.51,122.52,122.49,122.51,6665.0,106.8936,106.9023,106.8761,106.8936,6665.0
2016-11-21 15:35:00,122.52,122.53,122.5,122.53,7845.0,106.9023,106.911,106.8849,106.911,7845.0
2016-11-21 15:40:00,122.53,122.53,122.5,122.51,10775.0,106.911,106.911,106.8849,106.8936,10775.0
2016-11-21 15:45:00,122.51,122.58,122.51,122.58,8901.0,106.8936,106.9547,106.8936,106.9547,8901.0
2016-11-21 15:50:00,122.56,122.65,122.53,122.63,17666.0,106.9372,107.0157,106.911,106.9983,17666.0
2016-11-21 15:55:00,122.62,122.67,122.61,122.62,38791.0,106.9896,107.0332,106.9808,106.9896,38791.0
2016-11-22 09:30:00,122.9,122.93,122.79,122.89,22982.0,107.2339,107.2601,107.1379,107.2252,22982.0
2016-11-22 09:35:00,122.86,122.87,122.81,122.87,5700.0,107.199,107.2077,107.1554,107.2077,5700.0
2016-11-22 09:40:00,122.85,122.86,122.78,122.78,3945.0,107.1903,107.199,107.1292,107.1292,3945.0
2016-11-22 09:45:00,122.77,122.86,122.77,122.85,2012.0,107.1204,107.199,107.1204,107.1903,2012.0
2016-11-22 09:50:00,122.85,122.85,122.82,122.84,5239.0,107.1903,107.1903,107.1641,107.1815,5239.0
2016-11-22 09:55:00,122.85,122.88,122.84,122.86,6172.0,107.1903,107.2164,107.1815,107.199,6172.0
2016-11-22 10:00:00,122.84,122.87,122.83,122.83,3865.0,107.1815,107.2077,107.1728,107.1728,3865.0
2016-11-22 10:05:00,122.85,122.86,122.85,122.85,1547.0,107.1903,107.199,107.1903,107.1903,1547.0
2016-11-22 10:10:00,122.85,122.86,122.83,122.86,3106.0,107.1903,107.199,107.1728,107.199,3106.0
2016-11-22 10:15:00,122.89,122.92,122.88,122.89,6815.0,107.2252,107.2513,107.2164,107.2252,6815.0
2016-11-22 10:20:00,122.88,122.88,122.84,122.85,4304.0,107.2164,107.2164,107.1815,107.1903,4304.0
2016-11-22 10:25:00,122.84,122.84,122.78,122.8,3400.0,107.1815,107.1815,107.1292,107.1466,3400.0
2016-11-22 10:30:00,122.8,122.83,122.79,122.81,17210.0,107.1466,107.1728,107.1379,107.1554,17210.0
2016-11-22 10:35:00,122.8,122.83,122.79,122.82,4093.0,107.1466,107.1728,107.1379,107.1641,4093.0
2016-11-22 10:40:00,122.79,122.8,122.76,122.76,5062.0,107.1379,107.1466,107.1117,107.1117,5062.0
2016-11-22 10:45:00,122.74,122.74,122.65,122.68,6418.0,107.0943,107.0943,107.0157,107.0419,6418.0
2016-11-22 10:50:00,122.67,122.72,122.67,122.7,3900.0,107.0332,107.0768,107.0332,107.0594,3900.0
2016-11-22 10:55:00,122.7,122.73,122.69,122.69,5807.0,107.0594,107.0855,107.0506,107.0506,5807.0
2016-11-22 11:00:00,122.69,122.7,122.66,122.68,2408.0,107.0506,107.0594,107.0245,107.0419,2408.0
2016-11-22 11:05:00,122.72,122.72,122.69,122.69,2900.0,107.0768,107.0768,107.0506,107.0506,2900.0
2016-11-22 11:10:00,122.69,122.71,122.66,122.67,2278.0,107.0506,107.0681,107.0245,107.0332,2278.0
2016-11-22 11:15:00,122.68,122.7,122.67,122.7,2716.0,107.0419,107.0594,107.0332,107.0594,2716.0
2016-11-22 11:20:00,122.69,122.7,122.68,122.69,5225.0,107.0506,107.0594,107.0419,107.0506,5225.0
2016-11-22 11:25:00,122.7,122.7,122.56,122.56,5310.0,107.0594,107.0594,106.9372,106.9372,5310.0
2016-11-22 11:30:00,122.57,122.57,122.46,122.5,9923.0,106.9459,106.9459,106.85,106.8849,9923.0
2016-11-22 11:35:00,122.48,122.48,122.44,122.45,1600.0,106.8674,106.8674,106.8325,106.8412,1600.0
2016-11-22 11:40:00,122.48,122.51,122.48,122.5,3210.0,106.8674,106.8936,106.8674,106.8849,3210.0
2016-11-22 11:45:00,122.52,122.53,122.51,122.53,3805.0,106.9023,106.911,106.8936,106.911,3805.0
2016-11-22 11:50:00,122.52,122.54,122.52,122.53,722.0,106.9023,106.9198,106.9023,106.911,722.0
2016-11-22 11:55:00,122.53,122.54,122.48,122.49,1662.0,106.911,106.9198,106.8674,106.8761,1662.0
2016-11-22 12:00:00,122.47,122.47,122.43,122.46,1507.0,106.8587,106.8587,106.8238,106.85,1507.0
2016-11-22 12:05:00,122.44,122.52,122.44,122.5,2300.0,106.8325,106.9023,106.8325,106.8849,2300.0
2016-11-22 12:10:00,122.51,122.52,122.45,122.47,2304.0,106.8936,106.9023,106.8412,106.8587,2304.0
2016-11-22 12:15:00,122.48,122.52,122.48,122.52,900.0,106.8674,106.9023,106.8674,106.9023,900.0
2016-11-22 12:20:00,122.51,122.56,122.51,122.56,3755.0,106.8936,106.9372,106.8936,106.9372,3755.0
2016-11-22 12:25:00,122.56,122.59,122.56,122.59,1700.0,106.9372,106.9634,106.9372,106.9634,1700.0
2016-11-22 12:30:00,122.59,122.59,122.58,122.58,1717.0,106.9634,106.9634,106.9547,106.9547,1717.0
2016-11-22 12:35:00,122.59,122.6,122.58,122.58,1700.0,106.9634,106.9721,106.9547,106.9547,1700.0
2016-11-22 12:40:00,122.59,122.6,122.58,122.59,5023.0,106.9634,106.9721,106.9547,106.9634,5023.0
2016-11-22 12:45:00,122.59,122.62,122.59,122.59,1952.0,106.9634,106.9896,106.9634,106.9634,1952.0
2016-11-22 12:50:00,122.6,122.62,122.6,122.6,1293.0,106.9721,106.9896,106.9721,106.9721,1293.0
2016-11-22 12:55:00,122.62,122.63,122.61,122.61,3621.0,106.9896,106.9983,106.9808,106.9808,3621.0
2016-11-22 13:00:00,122.63,122.65,122.62,122.65,3801.0,106.9983,107.0157,106.9896,107.0157,3801.0
2016-11-22 13:05:00,122.65,122.69,122.64,122.67,7042.0,107.0157,107.0506,107.007,107.0332,7042.0
2016-11-22 13:10:00,122.66,122.68,122.65,122.65,2316.0,107.0245,107.0419,107.0157,107.0157,2316.0
2016-11-22 13:15:00,122.66,122.67,122.66,122.67,300.0,107.0245,107.0332,107.0245,107.0332,300.0
2016-11-22 13:20:00,122.66,122.69,122.66,122.69,6647.0,107.0245,107.0506,107.0245,107.0506,6647.0
2016-11-22 13:25:00,122.69,122.71,122.67,122.67,2800.0,107.0506,107.0681,107.0332,107.0332,2800.0
2016-11-22 13:30:00,122.69,122.71,122.68,122.71,924.0,107.0506,107.0681,107.0419,107.0681,924.0
2016-11-22 13:35:00,122.7,122.7,122.68,122.68,4014.0,107.0594,107.0594,107.0419,107.0419,4014.0
2016-11-22 13:40:00,122.69,122.69,122.65,122.66,2668.0,107.0506,107.0506,107.0157,107.0245,2668.0
2016-11-22 13:45:00,122.67,122.7,122.67,122.67,3585.0,107.0332,107.0594,107.0332,107.0332,3585.0
2016-11-22 13:50:00,122.66,122.7,122.66,122.7,1918.0,107.0245,107.0594,107.0245,107.0594,1918.0
2016-11-22 13:55:00,122.7,122.7,122.64,122.64,2100.0,107.0594,107.0594,107.007,107.007,2100.0
2016-11-22 14:00:00,122.64,122.65,122.62,122.62,5134.0,107.007,107.0157,106.9896,106.9896,5134.0
2016-11-22 14:05:00,122.61,122.64,122.6,122.64,5847.0,106.9808,107.007,106.9721,107.007,5847.0
2016-11-22 14:10:00,122.64,122.64,122.61,122.63,5800.0,107.007,107.007,106.9808,106.9983,5800.0
2016-11-22 14:15:00,122.64,122.68,122.64,122.65,6343.0,107.007,107.0419,107.007,107.0157,6343.0
2016-11-22 14:20:00,122.65,122.67,122.64,122.64,36004.0,107.0157,107.0332,107.007,107.007,36004.0
2016-11-22 14:25:00,122.64,122.69,122.64,122.68,6177.0,107.007,107.0506,107.007,107.0419,6177.0
2016-11-22 14:30:00,122.68,122.69,122.67,122.69,4522.0,107.0419,107.0506,107.0332,107.0506,4522.0
2016-11-22 14:35:00,122.7,122.77,122.7,122.76,188823.0,107.0594,107.1204,107.0594,107.1117,188823.0
2016-11-22 14:40:00,122.76,122.83,122.76,122.83,7146.0,107.1117,107.1728,107.1117,107.1728,7146.0
2016-11-22 14:45:00,122.82,122.85,122.82,122.84,204741.0,107.1641,107.1903,107.1641,107.1815,204741.0
2016-11-22 14:50:00,122.83,122.84,122.8,122.83,48069.0,107.1728,107.1815,107.1466,107.1728,48069.0
2016-11-22 14:55:00,122.83,122.83,122.79,122.79,10620.0,107.1728,107.1728,107.1379,107.1379,10620.0
2016-11-22 15:00:00,122.79,122.81,122.78,122.78,7466.0,107.1379,107.1554,107.1292,107.1292,7466.0
2016-11-22 15:05:00,122.77,122.82,122.77,122.8,8899.0,107.1204,107.1641,107.1204,107.1466,8899.0
2016-11-22 15:10:00,122.8,122.8,122.78,122.8,2771.0,107.1466,107.1466,107.1292,107.1466,2771.0
2016-11-22 15:15:00,122.8,122.84,122.78,122.84,14600.0,107.1466,107.1815,107.1292,107.1815,14600.0
2016-11-22 15:20:00,122.84,122.85,122.82,122.82,11320.0,107.1815,107.1903,107.1641,107.1641,11320.0
2016-11-22 15:25:00,122.82,122.84,122.81,122.82,3647.0,107.1641,107.1815,107.1554,107.1641,3647.0
2016-11-22 15:30:00,122.84,122.9,122.84,122.89,3393.0,107.1815,107.2339,107.1815,107.2252,3393.0
2016-11-22 15:35:00,122.9,122.9,122.86,122.87,7823.0,107.2339,107.2339,107.199,107.2077,7823.0
2016-11-22 15:40:00,122.87,122.92,122.86,122.92,6297.0,107.2077,107.2513,107.199,107.2513,6297.0
2016-11-22 15:45:00,122.93,122.97,122.93,122.95,11637.0,107.2601,107.295,107.2601,107.2775,11637.0
2016-11-22 15:50:00,122.95,123.01,122.95,123.01,10156.0,107.2775,107.3299,107.2775,107.3299,10156.0
2016-11-22 15:55:00,123.01,123.01,122.9,122.9,18961.0,107.3299,107.3299,107.2339,107.2339,18961.0
2016-11-23 09:30:00,122.61,122.65,122.55,122.65,19586.0,106.9808,107.0157,106.9285,107.0157,19586.0
2016-11-23 09:35:00,122.67,122.7,122.55,122.57,4820.0,107.0332,107.0594,106.9285,106.9459,4820.0
2016-11-23 09:40:00,122.58,122.6,122.51,122.52,18144.0,106.9547,106.9721,106.8936,106.9023,18144.0
2016-11-23 09:45:00,122.52,122.53,122.43,122.52,29142.0,106.9023,106.911,106.8238,106.9023,29142.0
2016-11-23 09:50:00,122.51,122.55,122.51,122.52,18890.0,106.8936,106.9285,106.8936,106.9023,18890.0
2016-11-23 09:55:00,122.54,122.55,122.52,122.53,1123.0,106.9198,106.9285,106.9023,106.911,1123.0
2016-11-23 10:00:00,122.56,122.6,122.55,122.6,1100.0,106.9372,106.9721,106.9285,106.9721,1100.0
2016-11-23 10:05:00,122.63,122.71,122.62,122.66,13061.0,106.9983,107.0681,106.9896,107.0245,13061.0
2016-11-23 10:10:00,122.67,122.68,122.6,122.6,3649.0,107.0332,107.0419,106.9721,106.9721,3649.0
2016-11-23 10:15:00,122.61,122.76,122.6,122.74,3288.0,106.9808,107.1117,106.9721,107.0943,3288.0
2016-11-23 10:20:00,122.74,122.75,122.71,122.75,1700.0,107.0943,107.103,107.0681,107.103,1700.0
2016-11-23 10:25:00,122.77,122.77,122.75,122.76,500.0,107.1204,107.1204,107.103,107.1117,500.0
2016-11-23 10:30:00,122.81,122.86,122.79,122.84,6625.0,107.1554,107.199,107.1379,107.1815,6625.0
2016-11-23 10:35:00,122.83,122.83,122.71,122.73,5700.0,107.1728,107.1728,107.0681,107.0855,5700.0
2016-11-23 10:40:00,122.71,122.76,122.71,122.75,5084.0,107.0681,107.1117,107.0681,107.103,5084.0
2016-11-23 10:45:00,122.78,122.78,122.74,122.76,4514.0,107.1292,107.1292,107.0943,107.1117,4514.0
2016-11-23 10:50:00,122.74,122.76,122.72,122.73,4821.0,107.0943,107.1117,107.0768,107.0855,4821.0
2016-11-23 10:55:00,122.73,122.8,122.73,122.78,5770.0,107.0855,107.1466,107.0855,107.1292,5770.0
2016-11-23 11:00:00,122.79,122.81,122.77,122.78,4243.0,107.1379,107.1554,107.1204,107.1292,4243.0
2016-11-23 11:05:00,122.73,122.73,122.69,122.7,1220.0,107.0855,107.0855,107.0506,107.0594,1220.0
2016-11-23 11:10:00,122.68,122.7,122.65,122.69,3553.0,107.0419,107.0594,107.0157,107.0506,3553.0
2016-11-23 11:15:00,122.68,122.7,122.64,122.64,4071.0,107.0419,107.0594,107.007,107.007,4071.0
2016-11-23 11:20:00,122.62,122.64,122.6,122.63,4767.0,106.9896,107.007,106.9721,106.9983,4767.0
2016-11-23 11:25:00,122.62,122.65,122.61,122.64,1511.0,106.9896,107.0157,106.9808,107.007,1511.0
2016-11-23 11:30:00,122.63,122.66,122.62,122.66,1900.0,106.9983,107.0245,106.9896,107.0245,1900.0
2016-11-23 11:35:00,122.65,122.68,122.62,122.67,1664.0,107.0157,107.0419,106.9896,107.0332,1664.0
2016-11-23 11:40:00,122.68,122.7,122.66,122.7,2880.0,107.0419,107.0594,107.0245,107.0594,2880.0
2016-11-23 11:45:00,122.68,122.7,122.67,122.69,1970.0,107.0419,107.0594,107.0332,107.0506,1970.0
2016-11-23 11:50:00,122.68,122.7,122.68,122.7,3230.0,107.0419,107.0594,107.0419,107.0594,3230.0
2016-11-23 11:55:00,122.73,122.8,122.73,122.8,9787.0,107.0855,107.1466,107.0855,107.1466,9787.0
2016-11-23 12:00:00,122.8,122.84,122.79,122.8,5420.0,107.1466,107.1815,107.1379,107.1466,5420.0
2016-11-23 12:05:00,122.79,122.81,122.78,122.8,3419.0,107.1379,107.1554,107.1292,107.1466,3419.0
2016-11-23 12:10:00,122.8,122.81,122.78,122.78,2719.0,107.1466,107.1554,107.1292,107.1292,2719.0
2016-11-23 12:15:00,122.79,122.86,122.79,122.8,6773.0,107.1379,107.199,107.1379,107.1466,6773.0
2016-11-23 12:20:00,122.81,122.82,122.79,122.81,3838.0,107.1554,107.1641,107.1379,107.1554,3838.0
2016-11-23 12:25:00,122.82,122.84,122.82,122.83,1800.0,107.1641,107.1815,107.1641,107.1728,1800.0
2016-11-23 12:30:00,122.84,122.84,122.8,122.82,6947.0,107.1815,107.1815,107.1466,107.1641,6947.0
2016-11-23 12:35:00,122.82,122.85,122.8,122.84,1900.0,107.1641,107.1903,107.1466,107.1815,1900.0
2016-11-23 12:40:00,122.83,122.89,122.82,122.89,2904.0,107.1728,107.2252,107.1641,107.2252,2904.0
2016-11-23 12:45:00,122.9,122.96,122.9,122.91,4104.0,107.2339,107.2862,107.2339,107.2426,4104.0
2016-11-23 12:50:00,122.91,122.91,122.86,122.88,10951.0,107.2426,107.2426,107.199,107.2164,10951.0
2016-11-23 12:55:00,122.88,122.88,122.85,122.88,2789.0,107.2164,107.2164,107.1903,107.2164,2789.0
2016-11-23 13:00:00,122.89,122.9,122.88,122.88,1570.0,107.2252,107.2339,107.2164,107.2164,1570.0
2016-11-23 13:05:00,122.88,122.89,122.87,122.88,1619.0,107.2164,107.2252,107.2077,107.2164,1619.0
2016-11-23 13:10:00,122.89,122.91,122.89,122.91,808.0,107.2252,107.2426,107.2252,107.2426,808.0
2016-11-23 13:15:00,122.91,122.91,122.9,122.9,1650.0,107.2426,107.2426,107.2339,107.2339,1650.0
2016-11-23 13:20:00,122.91,122.91,122.88,122.88,700.0,107.2426,107.2426,107.2164,107.2164,700.0
2016-11-23 13:25:00,122.9,122.91,122.87,122.87,1363.0,107.2339,107.2426,107.2077,107.2077,1363.0
2016-11-23 13:30:00,122.87,122.9,122.86,122.9,4767.0,107.2077,107.2339,107.199,107.2339,4767.0
2016-11-23 13:35:00,122.9,122.92,122.88,122.9,5931.0,107.2339,107.2513,107.2164,107.2339,5931.0
2016-11-23 13:40:00,122.91,122.95,122.91,122.91,2905.0,107.2426,107.2775,107.2426,107.2426,2905.0
2016-11-23 13:45:00,122.89,122.89,122.85,122.88,2490.0,107.2252,107.2252,107.1903,107.2164,2490.0
2016-11-23 13:50:00,122.86,122.87,122.85,122.85,412.0,107.199,107.2077,107.1903,107.1903,412.0
2016-11-23 13:55:00,122.83,122.85,122.82,122.84,7667.0,107.1728,107.1903,107.1641,107.1815,7667.0
2016-11-23 14:00:00,122.86,122.92,122.86,122.9,3778.0,107.199,107.2513,107.199,107.2339,3778.0
2016-11-23 14:05:00,122.89,122.93,122.87,122.89,5027.0,107.2252,107.2601,107.2077,107.2252,5027.0
2016-11-23 14:10:00,122.88,122.91,122.85,122.9,4666.0,107.2164,107.2426,107.1903,107.2339,4666.0
2016-11-23 14:15:00,122.91,122.92,122.88,122.88,3453.0,107.2426,107.2513,107.2164,107.2164,3453.0
2016-11-23 14:20:00,122.88,122.93,122.87,122.89,19529.0,107.2164,107.2601,107.2077,107.2252,19529.0
2016-11-23 14:25:00,122.89,122.93,122.89,122.91,3885.0,107.2252,107.2601,107.2252,107.2426,3885.0
2016-11-23 14:30:00,122.92,122.97,122.92,122.95,12197.0,107.2513,107.295,107.2513,107.2775,12197.0
2016-11-23 14:35:00,122.94,122.94,122.84,122.86,2400.0,107.2688,107.2688,107.1815,107.199,2400.0
2016-11-23 14:40:00,122.85,122.89,122.84,122.89,2738.0,107.1903,107.2252,107.1815,107.2252,2738.0
2016-11-23 14:45:00,122.89,122.92,122.89,122.92,1175.0,107.2252,107.2513,107.2252,107.2513,1175.0
2016-11-23 14:50:00,122.91,122.91,122.88,122.88,4429.0,107.2426,107.2426,107.2164,107.2164,4429.0
2016-11-23 14:55:00,122.88,122.9,122.87,122.89,3102.0,107.2164,107.2339,107.2077,107.2252,3102.0
2016-11-23 15:00:00,122.89,122.91,122.89,122.91,2904.0,107.2252,107.2426,107.2252,107.2426,2904.0
2016-11-23 15:05:00,122.91,122.94,122.88,122.93,4575.0,107.2426,107.2688,107.2164,107.2601,4575.0
2016-11-23 15:10:00,122.93,122.94,122.9,122.9,2300.0,107.2601,107.2688,107.2339,107.2339,2300.0
2016-11-23 15:15:00,122.92,122.92,122.89,122.9,6495.0,107.2513,107.2513,107.2252,107.2339,6495.0
2016-11-23 15:20:00,122.9,122.91,122.89,122.91,9160.0,107.2339,107.2426,107.2252,107.2426,9160.0
2016-11-23 15:25:00,122.92,122.92,122.91,122.92,1279.0,107.2513,107.2513,107.2426,107.2513,1279.0
2016-11-23 15:30:00,122.92,122.95,122.9,122.93,8887.0,107.2513,107.2775,107.2339,107.2601,8887.0
2016-11-23 15:35:00,122.94,122.99,122.93,122.97,3370.0,107.2688,107.3124,107.2601,107.295,3370.0
2016-11-23 15:40:00,122.98,123.03,122.98,123.02,4013.0,107.3037,107.3473,107.3037,107.3386,4013.0
2016-11-23 15:45:00,123.02,123.05,123.01,123.02,3500.0,107.3386,107.3648,107.3299,107.3386,3500.0
2016-11-23 15:50:00,123.04,123.05,123.01,123.02,5320.0,107.356,107.3648,107.3299,107.3386,5320.0
2016-11-23 15:55:00,123.01,123.05,123.01,123.04,8501.0,107.3299,107.3648,107.3299,107.356,8501.0
2016-11-25 09:30:00,123.33,123.33,123.21,123.23,31991.0,107.6091,107.6091,107.5044,107.5218,31991.0
2016-11-25 09:35:00,123.24,123.24,123.19,123.22,1100.0,107.5305,107.5305,107.4869,107.5131,1100.0
2016-11-25 09:40:00,123.23,123.33,123.2,123.23,9978.0,107.5218,107.6091,107.4956,107.5218,9978.0
2016-11-25 09:45:00,123.23,123.29,123.21,123.28,4881.0,107.5218,107.5742,107.5044,107.5654,4881.0
2016-11-25 09:50:00,123.27,123.29,123.27,123.29,1500.0,107.5567,107.5742,107.5567,107.5742,1500.0
2016-11-25 09:55:00,123.29,123.33,123.29,123.33,1000.0,107.5742,107.6091,107.5742,107.6091,1000.0
2016-11-25 10:00:00,123.33,123.35,123.29,123.33,6739.0,107.6091,107.6265,107.5742,107.6091,6739.0
2016-11-25 10:05:00,123.33,123.35,123.32,123.33,2925.0,107.6091,107.6265,107.6003,107.6091,2925.0
2016-11-25 10:10:00,123.33,123.33,123.29,123.29,900.0,107.6091,107.6091,107.5742,107.5742,900.0
2016-11-25 10:15:00,123.31,123.33,123.3,123.3,300.0,107.5916,107.6091,107.5829,107.5829,300.0
2016-11-25 10:20:00,123.33,123.33,123.3,123.33,2899.0,107.6091,107.6091,107.5829,107.6091,2899.0
2016-11-25 10:25:00,123.33,123.35,123.33,123.35,1950.0,107.6091,107.6265,107.6091,107.6265,1950.0
2016-11-25 10:30:00,123.35,123.36,123.33,123.34,1600.0,107.6265,107.6352,107.6091,107.6178,1600.0
2016-11-25 10:35:00,123.34,123.36,123.34,123.36,3825.0,107.6178,107.6352,107.6178,107.6352,3825.0
2016-11-25 10:40:00,123.36,123.37,123.32,123.37,6596.0,107.6352,107.644,107.6003,107.644,6596.0
2016-11-25 10:45:00,123.36,123.37,123.34,123.37,3392.0,107.6352,107.644,107.6178,107.644,3392.0
2016-11-25 10:50:00,123.36,123.37,123.35,123.36,2030.0,107.6352,107.644,107.6265,107.6352,2030.0
2016-11-25 10:55:00,123.36,123.39,123.34,123.35,769.0,107.6352,107.6614,107.6178,107.6265,769.0
2016-11-25 11:00:00,123.34,123.36,123.32,123.35,2870.0,107.6178,107.6352,107.6003,107.6265,2870.0
2016-11-25 11:05:00,123.35,123.37,123.35,123.36,2587.0,107.6265,107.644,107.6265,107.6352,2587.0
2016-11-25 11:10:00,123.35,123.37,123.35,123.37,2275.0,107.6265,107.644,107.6265,107.644,2275.0
2016-11-25 11:15:00,123.36,123.39,123.36,123.37,3145.0,107.6352,107.6614,107.6352,107.644,3145.0
2016-11-25 11:20:00,123.36,123.37,123.34,123.35,2990.0,107.6352,107.644,107.6178,107.6265,2990.0
2016-11-25 11:25:00,123.36,123.41,123.36,123.39,4371.0,107.6352,107.6789,107.6352,107.6614,4371.0
2016-11-25 11:30:00,123.39,123.41,123.36,123.37,104890.0,107.6614,107.6789,107.6352,107.644,104890.0
2016-11-25 11:35:00,123.37,123.39,123.37,123.37,7262.0,107.644,107.6614,107.644,107.644,7262.0
2016-11-25 11:40:00,123.38,123.4,123.38,123.39,5000.0,107.6527,107.6701,107.6527,107.6614,5000.0
2016-11-25 11:45:00,123.39,123.39,123.37,123.39,10971.0,107.6614,107.6614,107.644,107.6614,10971.0
2016-11-25 11:50:00,123.38,123.38,123.36,123.36,5619.0,107.6527,107.6527,107.6352,107.6352,5619.0
2016-11-25 11:55:00,123.37,123.4,123.36,123.4,271427.0,107.644,107.6701,107.6352,107.6701,271427.0
2016-11-25 12:00:00,123.39,123.41,123.38,123.39,78980.0,107.6614,107.6789,107.6527,107.6614,78980.0
2016-11-25 12:05:00,123.38,123.41,123.38,123.39,10686.0,107.6527,107.6789,107.6527,107.6614,10686.0
2016-11-25 12:10:00,123.39,123.41,123.38,123.39,47392.0,107.6614,107.6789,107.6527,107.6614,47392.0
2016-11-25 12:15:00,123.39,123.4,123.39,123.4,16378.0,107.6614,107.6701,107.6614,107.6701,16378.0
2016-11-25 12:20:00,123.4,123.42,123.4,123.42,20501.0,107.6701,107.6876,107.6701,107.6876,20501.0
2016-11-25 12:25:00,123.42,123.43,123.4,123.41,17493.0,107.6876,107.6963,107.6701,107.6789,17493.0
2016-11-25 12:30:00,123.41,123.42,123.39,123.42,23924.0,107.6789,107.6876,107.6614,107.6876,23924.0
2016-11-25 12:35:00,123.42,123.42,123.4,123.41,15642.0,107.6876,107.6876,107.6701,107.6789,15642.0
2016-11-25 12:40:00,123.41,123.42,123.39,123.42,21752.0,107.6789,107.6876,107.6614,107.6876,21752.0
2016-11-25 12:45:00,123.42,123.42,123.4,123.42,26547.0,107.6876,107.6876,107.6701,107.6876,26547.0
2016-11-25 12:50:00,123.42,123.46,123.41,123.46,64161.0,107.6876,107.7225,107.6789,107.7225,64161.0
2016-11-25 12:55:00,123.46,123.52,123.46,123.52,49713.0,107.7225,107.7748,107.7225,107.7748,49713.0
2016-11-28 09:30:00,123.28,123.37,123.19,123.37,11674.0,107.5654,107.644,107.4869,107.644,11674.0
2016-11-28 09:35:00,123.39,123.39,123.28,123.34,12302.0,107.6614,107.6614,107.5654,107.6178,12302.0
2016-11-28 09:40:00,123.39,123.39,123.22,123.25,3394.0,107.6614,107.6614,107.5131,107.5393,3394.0
2016-11-28 09:45:00,123.23,123.28,123.22,123.26,8861.0,107.5218,107.5654,107.5131,107.548,8861.0
2016-11-28 09:50:00,123.29,123.32,123.24,123.31,2900.0,107.5742,107.6003,107.5305,107.5916,2900.0
2016-11-28 09:55:00,123.3,123.31,123.29,123.31,1700.0,107.5829,107.5916,107.5742,107.5916,1700.0
2016-11-28 10:00:00,123.29,123.29,123.23,123.28,5576.0,107.5742,107.5742,107.5218,107.5654,5576.0
2016-11-28 10:05:00,123.28,123.33,123.26,123.33,9646.0,107.5654,107.6091,107.548,107.6091,9646.0
2016-11-28 10:10:00,123.33,123.33,123.29,123.29,2964.0,107.6091,107.6091,107.5742,107.5742,2964.0
2016-11-28 10:15:00,123.28,123.29,123.2,123.22,4194.0,107.5654,107.5742,107.4956,107.5131,4194.0
2016-11-28 10:20:00,123.22,123.24,123.2,123.22,3470.0,107.5131,107.5305,107.4956,107.5131,3470.0
2016-11-28 10:25:00,123.21,123.26,123.2,123.26,1100.0,107.5044,107.548,107.4956,107.548,1100.0
2016-11-28 10:30:00,123.3,123.43,123.3,123.33,2800.0,107.5829,107.6963,107.5829,107.6091,2800.0
2016-11-28 10:35:00,123.28,123.29,123.26,123.26,1600.0,107.5654,107.5742,107.548,107.548,1600.0
2016-11-28 10:40:00,123.27,123.27,123.14,123.15,5240.0,107.5567,107.5567,107.4433,107.452,5240.0
2016-11-28 10:45:00,123.12,123.14,123.09,123.14,1600.0,107.4258,107.4433,107.3997,107.4433,1600.0
2016-11-28 10:50:00,123.13,123.13,123.1,123.12,900.0,107.4346,107.4346,107.4084,107.4258,900.0
2016-11-28 10:55:00,123.1,123.1,123.01,123.01,3279.0,107.4084,107.4084,107.3299,107.3299,3279.0
2016-11-28 11:00:00,123.02,123.03,123.0,123.03,2100.0,107.3386,107.3473,107.3211,107.3473,2100.0
2016-11-28 11:05:00,123.04,123.05,122.99,123.01,3649.0,107.356,107.3648,107.3124,107.3299,3649.0
2016-11-28 11:10:00,122.97,123.01,122.96,122.99,2097.0,107.295,107.3299,107.2862,107.3124,2097.0
2016-11-28 11:15:00,122.98,123.05,122.98,123.05,900.0,107.3037,107.3648,107.3037,107.3648,900.0
2016-11-28 11:20:00,123.03,123.07,122.99,123.07,3863.0,107.3473,107.3822,107.3124,107.3822,3863.0
2016-11-28 11:25:00,123.08,123.11,123.08,123.08,2669.0,107.3909,107.4171,107.3909,107.3909,2669.0
2016-11-28 11:30:00,123.09,123.14,123.09,123.14,1950.0,107.3997,107.4433,107.3997,107.4433,1950.0
2016-11-28 11:35:00,123.13,123.16,123.11,123.11,1900.0,107.4346,107.4607,107.4171,107.4171,1900.0
2016-11-28 11:40:00,123.11,123.12,123.07,123.09,5525.0,107.4171,107.4258,107.3822,107.3997,5525.0
2016-11-28 11:45:00,123.08,123.12,123.03,123.03,11876.0,107.3909,107.4258,107.3473,107.3473,11876.0
2016-11-28 11:50:00,123.03,123.07,123.03,123.04,1909.0,107.3473,107.3822,107.3473,107.356,1909.0
2016-11-28 11:55:00,123.03,123.12,123.03,123.11,2497.0,107.3473,107.4258,107.3473,107.4171,2497.0
2016-11-28 12:00:00,123.14,123.19,123.14,123.18,6932.0,107.4433,107.4869,107.4433,107.4782,6932.0
2016-11-28 12:05:00,123.19,123.22,123.19,123.19,5521.0,107.4869,107.5131,107.4869,107.4869,5521.0
2016-11-28 12:10:00,123.2,123.2,123.17,123.18,2715.0,107.4956,107.4956,107.4695,107.4782,2715.0
2016-11-28 12:15:00,123.18,123.2,123.17,123.2,3901.0,107.4782,107.4956,107.4695,107.4956,3901.0
2016-11-28 12:20:00,123.2,123.22,123.19,123.19,1011.0,107.4956,107.5131,107.4869,107.4869,1011.0
2016-11-28 12:25:00,123.19,123.22,123.18,123.22,5686.0,107.4869,107.5131,107.4782,107.5131,5686.0
2016-11-28 12:30:00,123.21,123.35,123.21,123.31,5222.0,107.5044,107.6265,107.5044,107.5916,5222.0
2016-11-28 12:35:00,123.32,123.32,123.26,123.27,2775.0,107.6003,107.6003,107.548,107.5567,2775.0
2016-11-28 12:40:00,123.27,123.27,123.23,123.23,5200.0,107.5567,107.5567,107.5218,107.5218,5200.0
2016-11-28 12:45:00,123.23,123.26,123.21,123.26,5550.0,107.5218,107.548,107.5044,107.548,5550.0
2016-11-28 12:50:00,123.24,123.26,123.23,123.24,3934.0,107.5305,107.548,107.5218,107.5305,3934.0
2016-11-28 12:55:00,123.24,123.26,123.24,123.26,1445.0,107.5305,107.548,107.5305,107.548,1445.0
2016-11-28 13:00:00,123.25,123.26,123.2,123.2,4049.0,107.5393,107.548,107.4956,107.4956,4049.0
2016-11-28 13:05:00,123.19,123.21,123.19,123.19,1992.0,107.4869,107.5044,107.4869,107.4869,1992.0
2016-11-28 13:10:00,123.19,123.21,123.17,123.21,15802.0,107.4869,107.5044,107.4695,107.5044,15802.0
2016-11-28 13:15:00,123.21,123.22,123.19,123.21,6067.0,107.5044,107.5131,107.4869,107.5044,6067.0
2016-11-28 13:20:00,123.19,123.24,123.18,123.18,16577.0,107.4869,107.5305,107.4782,107.4782,16577.0
2016-11-28 13:25:00,123.18,123.19,123.17,123.19,4752.0,107.4782,107.4869,107.4695,107.4869,4752.0
2016-11-28 13:30:00,123.2,123.2,123.17,123.2,4832.0,107.4956,107.4956,107.4695,107.4956,4832.0
2016-11-28 13:35:00,123.21,123.22,123.2,123.21,1886.0,107.5044,107.5131,107.4956,107.5044,1886.0
2016-11-28 13:40:00,123.21,123.23,123.2,123.22,6880.0,107.5044,107.5218,107.4956,107.5131,6880.0
2016-11-28 13:45:00,123.21,123.21,123.2,123.21,3130.0,107.5044,107.5044,107.4956,107.5044,3130.0
2016-11-28 13:50:00,123.22,123.23,123.2,123.21,4486.0,107.5131,107.5218,107.4956,107.5044,4486.0
2016-11-28 13:55:00,123.2,123.22,123.2,123.2,4211.0,107.4956,107.5131,107.4956,107.4956,4211.0
2016-11-28 14:00:00,123.2,123.22,123.18,123.21,22480.0,107.4956,107.5131,107.4782,107.5044,22480.0
2016-11-28 14:05:00,123.21,123.26,123.21,123.26,4530.0,107.5044,107.548,107.5044,107.548,4530.0
2016-11-28 14:10:00,123.23,123.23,123.22,123.22,1365.0,107.5218,107.5218,107.5131,107.5131,1365.0
2016-11-28 14:15:00,123.21,123.23,123.21,123.21,1778.0,107.5044,107.5218,107.5044,107.5044,1778.0
2016-11-28 14:20:00,123.19,123.19,123.17,123.17,6993.0,107.4869,107.4869,107.4695,107.4695,6993.0
2016-11-28 14:25:00,123.18,123.19,123.15,123.16,9830.0,107.4782,107.4869,107.452,107.4607,9830.0
2016-11-28 14:30:00,123.14,123.16,123.13,123.16,13142.0,107.4433,107.4607,107.4346,107.4607,13142.0
2016-11-28 14:35:00,123.16,123.19,123.14,123.17,18283.0,107.4607,107.4869,107.4433,107.4695,18283.0
2016-11-28 14:40:00,123.17,123.17,123.12,123.13,8459.0,107.4695,107.4695,107.4258,107.4346,8459.0
2016-11-28 14:45:00,123.13,123.14,123.1,123.12,5959.0,107.4346,107.4433,107.4084,107.4258,5959.0
2016-11-28 14:50:00,123.1,123.11,123.09,123.11,4459.0,107.4084,107.4171,107.3997,107.4171,4459.0
2016-11-28 14:55:00,123.11,123.12,123.1,123.12,8839.0,107.4171,107.4258,107.4084,107.4258,8839.0
2016-11-28 15:00:00,123.12,123.12,123.08,123.12,9183.0,107.4258,107.4258,107.3909,107.4258,9183.0
2016-11-28 15:05:00,123.12,123.12,123.1,123.11,1994.0,107.4258,107.4258,107.4084,107.4171,1994.0
2016-11-28 15:10:00,123.1,123.14,123.09,123.12,2827.0,107.4084,107.4433,107.3997,107.4258,2827.0
2016-11-28 15:15:00,123.12,123.13,123.09,123.12,4905.0,107.4258,107.4346,107.3997,107.4258,4905.0
2016-11-28 15:20:00,123.12,123.12,123.04,123.05,10714.0,107.4258,107.4258,107.356,107.3648,10714.0
2016-11-28 15:25:00,123.04,123.05,122.93,122.93,18302.0,107.356,107.3648,107.2601,107.2601,18302.0
2016-11-28 15:30:00,122.94,122.99,122.94,122.98,9672.0,107.2688,107.3124,107.2688,107.3037,9672.0
2016-11-28 15:35:00,122.96,122.98,122.93,122.94,4877.0,107.2862,107.3037,107.2601,107.2688,4877.0
2016-11-28 15:40:00,122.94,122.94,122.86,122.86,24664.0,107.2688,107.2688,107.199,107.199,24664.0
2016-11-28 15:45:00,122.84,122.9,122.82,122.84,10724.0,107.1815,107.2339,107.1641,107.1815,10724.0
2016-11-28 15:50:00,122.83,122.87,122.8,122.87,37437.0,107.1728,107.2077,107.1466,107.2077,37437.0
2016-11-28 15:55:00,122.86,122.92,122.83,122.88,16165.0,107.199,107.2513,107.1728,107.2164,16165.0
2016-11-29 09:30:00,122.85,122.94,122.8,122.94,31668.0,107.1903,107.2688,107.1466,107.2688,31668.0
2016-11-29 09:35:00,122.93,123.01,122.92,122.97,4000.0,107.2601,107.3299,107.2513,107.295,4000.0
2016-11-29 09:40:00,122.99,122.99,122.89,122.9,9172.0,107.3124,107.3124,107.2252,107.2339,9172.0
2016-11-29 09:45:00,122.89,122.89,122.71,122.72,8850.0,107.2252,107.2252,107.0681,107.0768,8850.0
2016-11-29 09:50:00,122.72,122.74,122.69,122.73,7620.0,107.0768,107.0943,107.0506,107.0855,7620.0
2016-11-29 09:55:00,122.74,122.79,122.73,122.76,1352.0,107.0943,107.1379,107.0855,107.1117,1352.0
2016-11-29 10:00:00,122.81,122.83,122.77,122.79,5532.0,107.1554,107.1728,107.1204,107.1379,5532.0
2016-11-29 10:05:00,122.79,122.87,122.79,122.87,3731.0,107.1379,107.2077,107.1379,107.2077,3731.0
2016-11-29 10:10:00,122.89,122.89,122.88,122.89,362.0,107.2252,107.2252,107.2164,107.2252,362.0
2016-11-29 10:15:00,122.92,122.92,122.87,122.91,1400.0,107.2513,107.2513,107.2077,107.2426,1400.0
2016-11-29 10:20:00,122.94,122.98,122.94,122.96,4308.0,107.2688,107.3037,107.2688,107.2862,4308.0
2016-11-29 10:25:00,122.96,122.97,122.89,122.89,10538.0,107.2862,107.295,107.2252,107.2252,10538.0
2016-11-29 10:30:00,122.9,123.01,122.89,122.95,5920.0,107.2339,107.3299,107.2252,107.2775,5920.0
2016-11-29 10:35:00,122.95,122.96,122.94,122.96,800.0,107.2775,107.2862,107.2688,107.2862,800.0
2016-11-29 10:40:00,122.97,123.07,122.97,123.04,34406.0,107.295,107.3822,107.295,107.356,34406.0
2016-11-29 10:45:00,123.06,123.13,123.05,123.11,17670.0,107.3735,107.4346,107.3648,107.4171,17670.0
2016-11-29 10:50:00,123.13,123.13,123.08,123.09,8426.0,107.4346,107.4346,107.3909,107.3997,8426.0
2016-11-29 10:55:00,123.1,123.13,123.1,123.11,11620.0,107.4084,107.4346,107.4084,107.4171,11620.0
2016-11-29 11:00:00,123.14,123.14,123.09,123.09,7600.0,107.4433,107.4433,107.3997,107.3997,7600.0
2016-11-29 11:05:00,123.1,123.12,123.09,123.12,2842.0,107.4084,107.4258,107.3997,107.4258,2842.0
2016-11-29 11:10:00,123.11,123.11,123.09,123.1,800.0,107.4171,107.4171,107.3997,107.4084,800.0
2016-11-29 11:15:00,123.09,123.11,123.03,123.04,3500.0,107.3997,107.4171,107.3473,107.356,3500.0
2016-11-29 11:20:00,123.04,123.08,123.03,123.06,4881.0,107.356,107.3909,107.3473,107.3735,4881.0
2016-11-29 11:25:00,123.06,123.15,123.05,123.13,11300.0,107.3735,107.452,107.3648,107.4346,11300.0
2016-11-29 11:30:00,123.13,123.21,123.12,123.21,14551.0,107.4346,107.5044,107.4258,107.5044,14551.0
2016-11-29 11:35:00,123.22,123.24,123.19,123.2,13861.0,107.5131,107.5305,107.4869,107.4956,13861.0
2016-11-29 11:40:00,123.2,123.29,123.2,123.25,7200.0,107.4956,107.5742,107.4956,107.5393,7200.0
2016-11-29 11:45:00,123.27,123.28,123.23,123.24,4833.0,107.5567,107.5654,107.5218,107.5305,4833.0
2016-11-29 11:50:00,123.25,123.26,123.24,123.25,3971.0,107.5393,107.548,107.5305,107.5393,3971.0
2016-11-29 11:55:00,123.26,123.29,123.24,123.28,7969.0,107.548,107.5742,107.5305,107.5654,7969.0
2016-11-29 12:00:00,123.28,123.28,123.25,123.26,1839.0,107.5654,107.5654,107.5393,107.548,1839.0
2016-11-29 12:05:00,123.26,123.26,123.23,123.24,2700.0,107.548,107.548,107.5218,107.5305,2700.0
2016-11-29 12:10:00,123.24,123.24,123.2,123.21,7225.0,107.5305,107.5305,107.4956,107.5044,7225.0
2016-11-29 12:15:00,123.2,123.2,123.18,123.19,5325.0,107.4956,107.4956,107.4782,107.4869,5325.0
2016-11-29 12:20:00,123.2,123.2,123.15,123.15,5030.0,107.4956,107.4956,107.452,107.452,5030.0
2016-11-29 12:25:00,123.13,123.18,123.12,123.16,4511.0,107.4346,107.4782,107.4258,107.4607,4511.0
2016-11-29 12:30:00,123.16,123.17,123.15,123.17,2406.0,107.4607,107.4695,107.452,107.4695,2406.0
2016-11-29 12:35:00,123.17,123.18,123.16,123.16,1255.0,107.4695,107.4782,107.4607,107.4607,1255.0
2016-11-29 12:40:00,123.16,123.19,123.15,123.18,905.0,107.4607,107.4869,107.452,107.4782,905.0
2016-11-29 12:45:00,123.17,123.2,123.17,123.18,2553.0,107.4695,107.4956,107.4695,107.4782,2553.0
2016-11-29 12:50:00,123.2,123.21,123.19,123.21,6020.0,107.4956,107.5044,107.4869,107.5044,6020.0
2016-11-29 12:55:00,123.23,123.28,123.23,123.28,2146.0,107.5218,107.5654,107.5218,107.5654,2146.0
2016-11-29 13:00:00,123.28,123.28,123.25,123.25,800.0,107.5654,107.5654,107.5393,107.5393,800.0
2016-11-29 13:05:00,123.25,123.26,123.23,123.25,10162.0,107.5393,107.548,107.5218,107.5393,10162.0
2016-11-29 13:10:00,123.25,123.27,123.23,123.24,5345.0,107.5393,107.5567,107.5218,107.5305,5345.0
2016-11-29 13:15:00,123.23,123.24,123.2,123.21,1950.0,107.5218,107.5305,107.4956,107.5044,1950.0
2016-11-29 13:20:00,123.22,123.26,123.22,123.23,5661.0,107.5131,107.548,107.5131,107.5218,5661.0
2016-11-29 13:25:00,123.24,123.25,123.22,123.23,6897.0,107.5305,107.5393,107.5131,107.5218,6897.0
2016-11-29 13:30:00,123.25,123.25,123.21,123.23,4860.0,107.5393,107.5393,107.5044,107.5218,4860.0
2016-11-29 13:35:00,123.23,123.26,123.22,123.24,7360.0,107.5218,107.548,107.5131,107.5305,7360.0
2016-11-29 13:40:00,123.24,123.25,123.23,123.24,5539.0,107.5305,107.5393,107.5218,107.5305,5539.0
2016-11-29 13:45:00,123.23,123.28,123.23,123.27,1300.0,107.5218,107.5654,107.5218,107.5567,1300.0
2016-11-29 13:50:00,123.27,123.29,123.25,123.29,3304.0,107.5567,107.5742,107.5393,107.5742,3304.0
2016-11-29 13:55:00,123.3,123.35,123.29,123.32,7062.0,107.5829,107.6265,107.5742,107.6003,7062.0
2016-11-29 14:00:00,123.31,123.33,123.31,123.32,10472.0,107.5916,107.6091,107.5916,107.6003,10472.0
2016-11-29 14:05:00,123.32,123.34,123.32,123.32,60930.0,107.6003,107.6178,107.6003,107.6003,60930.0
2016-11-29 14:10:00,123.33,123.33,123.31,123.33,2439.0,107.6091,107.6091,107.5916,107.6091,2439.0
2016-11-29 14:15:00,123.34,123.34,123.3,123.31,16591.0,107.6178,107.6178,107.5829,107.5916,16591.0
2016-11-29 14:20:00,123.31,123.31,123.3,123.31,625.0,107.5916,107.5916,107.5829,107.5916,625.0
2016-11-29 14:25:00,123.31,123.32,123.3,123.3,13311.0,107.5916,107.6003,107.5829,107.5829,13311.0
2016-11-29 14:30:00,123.3,123.32,123.28,123.29,11799.0,107.5829,107.6003,107.5654,107.5742,11799.0
2016-11-29 14:35:00,123.31,123.35,123.3,123.33,3672.0,107.5916,107.6265,107.5829,107.6091,3672.0
2016-11-29 14:40:00,123.34,123.38,123.33,123.36,3449.0,107.6178,107.6527,107.6091,107.6352,3449.0
2016-11-29 14:45:00,123.37,123.37,123.34,123.35,1907.0,107.644,107.644,107.6178,107.6265,1907.0
2016-11-29 14:50:00,123.36,123.36,123.32,123.32,4150.0,107.6352,107.6352,107.6003,107.6003,4150.0
2016-11-29 14:55:00,123.31,123.31,123.27,123.28,1566.0,107.5916,107.5916,107.5567,107.5654,1566.0
2016-11-29 15:00:00,123.27,123.27,123.18,123.2,3430.0,107.5567,107.5567,107.4782,107.4956,3430.0
2016-11-29 15:05:00,123.2,123.2,123.14,123.14,2959.0,107.4956,107.4956,107.4433,107.4433,2959.0
2016-11-29 15:10:00,123.13,123.15,123.12,123.14,3140.0,107.4346,107.452,107.4258,107.4433,3140.0
2016-11-29 15:15:00,123.14,123.15,123.08,123.08,3930.0,107.4433,107.452,107.3909,107.3909,3930.0
2016-11-29 15:20:00,123.07,123.14,123.07,123.11,2274.0,107.3822,107.4433,107.3822,107.4171,2274.0
2016-11-29 15:25:00,123.12,123.13,123.1,123.1,1584.0,107.4258,107.4346,107.4084,107.4084,1584.0
2016-11-29 15:30:00,123.1,123.1,123.04,123.08,7245.0,107.4084,107.4084,107.356,107.3909,7245.0
2016-11-29 15:35:00,123.08,123.11,123.01,123.01,9959.0,107.3909,107.4171,107.3299,107.3299,9959.0
2016-11-29 15:40:00,123.01,123.04,122.99,123.02,7148.0,107.3299,107.356,107.3124,107.3386,7148.0
2016-11-29 15:45:00,123.01,123.01,122.96,123.01,15611.0,107.3299,107.3299,107.2862,107.3299,15611.0
2016-11-29 15:50:00,123.01,123.07,123.01,123.05,11640.0,107.3299,107.3822,107.3299,107.3648,11640.0
2016-11-29 15:55:00,123.06,123.08,123.02,123.07,32121.0,107.3735,107.3909,107.3386,107.3822,32121.0
2016-11-30 09:30:00,123.51,123.57,123.49,123.5,13987.0,107.7661,107.8185,107.7487,107.7574,13987.0
2016-11-30 09:35:00,123.53,123.61,123.53,123.56,11140.0,107.7836,107.8534,107.7836,107.8097,11140.0
2016-11-30 09:40:00,123.59,123.61,123.55,123.61,22235.0,107.8359,107.8534,107.801,107.8534,22235.0
2016-11-30 09:45:00,123.57,123.6,123.51,123.51,7050.0,107.8185,107.8446,107.7661,107.7661,7050.0
2016-11-30 09:50:00,123.5,123.51,123.39,123.4,2403.0,107.7574,107.7661,107.6614,107.6701,2403.0
2016-11-30 09:55:00,123.41,123.41,123.38,123.39,3500.0,107.6789,107.6789,107.6527,107.6614,3500.0
2016-11-30 10:00:00,123.38,123.4,123.3,123.32,3069.0,107.6527,107.6701,107.5829,107.6003,3069.0
2016-11-30 10:05:00,123.32,123.45,123.32,123.45,4900.0,107.6003,107.7138,107.6003,107.7138,4900.0
2016-11-30 10:10:00,123.45,123.46,123.38,123.38,5495.0,107.7138,107.7225,107.6527,107.6527,5495.0
2016-11-30 10:15:00,123.38,123.39,123.24,123.25,19504.0,107.6527,107.6614,107.5305,107.5393,19504.0
2016-11-30 10:20:00,123.22,123.27,123.15,123.16,4198.0,107.5131,107.5567,107.452,107.4607,4198.0
2016-11-30 10:25:00,123.12,123.2,123.12,123.2,14855.0,107.4258,107.4956,107.4258,107.4956,14855.0
2016-11-30 10:30:00,123.18,123.25,123.18,123.24,2500.0,107.4782,107.5393,107.4782,107.5305,2500.0
2016-11-30 10:35:00,123.24,123.3,123.22,123.29,3555.0,107.5305,107.5829,107.5131,107.5742,3555.0
2016-11-30 10:40:00,123.27,123.31,123.26,123.3,2050.0,107.5567,107.5916,107.548,107.5829,2050.0
2016-11-30 10:45:00,123.27,123.31,123.26,123.3,4101.0,107.5567,107.5916,107.548,107.5829,4101.0
2016-11-30 10:50:00,123.3,123.3,123.27,123.28,1683.0,107.5829,107.5829,107.5567,107.5654,1683.0
2016-11-30 10:55:00,123.3,123.3,123.27,123.27,1741.0,107.5829,107.5829,107.5567,107.5567,1741.0
2016-11-30 11:00:00,123.26,123.26,123.24,123.25,8938.0,107.548,107.548,107.5305,107.5393,8938.0
2016-11-30 11:05:00,123.36,123.37,123.35,123.37,1800.0,107.6352,107.644,107.6265,107.644,1800.0
2016-11-30 11:10:00,123.37,123.38,123.36,123.37,343.0,107.644,107.6527,107.6352,107.644,343.0
2016-11-30 11:15:00,123.38,123.41,123.37,123.39,5305.0,107.6527,107.6789,107.644,107.6614,5305.0
2016-11-30 11:20:00,123.37,123.43,123.36,123.36,6533.0,107.644,107.6963,107.6352,107.6352,6533.0
2016-11-30 11:25:00,123.35,123.35,123.23,123.25,6673.0,107.6265,107.6265,107.5218,107.5393,6673.0
2016-11-30 11:30:00,123.22,123.24,123.15,123.23,4282.0,107.5131,107.5305,107.452,107.5218,4282.0
2016-11-30 11:35:00,123.23,123.3,123.21,123.29,22366.0,107.5218,107.5829,107.5044,107.5742,22366.0
2016-11-30 11:40:00,123.28,123.32,123.27,123.28,7264.0,107.5654,107.6003,107.5567,107.5654,7264.0
2016-11-30 11:45:00,123.28,123.29,123.25,123.27,3300.0,107.5654,107.5742,107.5393,107.5567,3300.0
2016-11-30 11:50:00,123.21,123.28,123.21,123.26,5450.0,107.5044,107.5654,107.5044,107.548,5450.0
2016-11-30 11:55:00,123.26,123.26,123.18,123.19,21035.0,107.548,107.548,107.4782,107.4869,21035.0
2016-11-30 12:00:00,123.22,123.22,123.14,123.21,3762.0,107.5131,107.5131,107.4433,107.5044,3762.0
2016-11-30 12:05:00,123.19,123.19,123.14,123.15,500.0,107.4869,107.4869,107.4433,107.452,500.0
2016-11-30 12:10:00,123.14,123.18,123.12,123.13,1641.0,107.4433,107.4782,107.4258,107.4346,1641.0
2016-11-30 12:15:00,123.13,123.17,123.12,123.16,1494.0,107.4346,107.4695,107.4258,107.4607,1494.0
2016-11-30 12:20:00,123.2,123.2,123.17,123.18,1200.0,107.4956,107.4956,107.4695,107.4782,1200.0
2016-11-30 12:25:00,123.18,123.18,123.14,123.15,18445.0,107.4782,107.4782,107.4433,107.452,18445.0
2016-11-30 12:30:00,123.15,123.18,123.12,123.18,3302.0,107.452,107.4782,107.4258,107.4782,3302.0
2016-11-30 12:35:00,123.19,123.19,123.17,123.17,600.0,107.4869,107.4869,107.4695,107.4695,600.0
2016-11-30 12:40:00,123.17,123.2,123.17,123.2,3800.0,107.4695,107.4956,107.4695,107.4956,3800.0
2016-11-30 12:45:00,123.2,123.23,123.17,123.21,56775.0,107.4956,107.5218,107.4695,107.5044,56775.0
2016-11-30 12:50:00,123.21,123.21,123.16,123.18,64544.0,107.5044,107.5044,107.4607,107.4782,64544.0
2016-11-30 12:55:00,123.18,123.22,123.18,123.22,8402.0,107.4782,107.5131,107.4782,107.5131,8402.0
2016-11-30 13:00:00,123.21,123.23,123.2,123.21,4300.0,107.5044,107.5218,107.4956,107.5044,4300.0
2016-11-30 13:05:00,123.2,123.22,123.19,123.22,7638.0,107.4956,107.5131,107.4869,107.5131,7638.0
2016-11-30 13:10:00,123.22,123.25,123.2,123.25,12300.0,107.5131,107.5393,107.4956,107.5393,12300.0
2016-11-30 13:15:00,123.26,123.26,123.24,123.26,3244.0,107.548,107.548,107.5305,107.548,3244.0
2016-11-30 13:20:00,123.27,123.27,123.24,123.26,4700.0,107.5567,107.5567,107.5305,107.548,4700.0
2016-11-30 13:25:00,123.27,123.29,123.25,123.25,2200.0,107.5567,107.5742,107.5393,107.5393,2200.0
2016-11-30 13:30:00,123.25,123.26,123.25,123.26,1400.0,107.5393,107.548,107.5393,107.548,1400.0
2016-11-30 13:35:00,123.26,123.26,123.25,123.25,1534.0,107.548,107.548,107.5393,107.5393,1534.0
2016-11-30 13:40:00,123.23,123.23,123.21,123.23,5492.0,107.5218,107.5218,107.5044,107.5218,5492.0
2016-11-30 13:45:00,123.22,123.28,123.22,123.27,13343.0,107.5131,107.5654,107.5131,107.5567,13343.0
2016-11-30 13:50:00,123.29,123.29,123.25,123.26,2891.0,107.5742,107.5742,107.5393,107.548,2891.0
2016-11-30 13:55:00,123.27,123.28,123.24,123.25,7637.0,107.5567,107.5654,107.5305,107.5393,7637.0
2016-11-30 14:00:00,123.24,123.24,123.15,123.15,3364.0,107.5305,107.5305,107.452,107.452,3364.0
2016-11-30 14:05:00,123.14,123.14,123.0,123.04,24273.0,107.4433,107.4433,107.3211,107.356,24273.0
2016-11-30 14:10:00,123.04,123.06,122.99,123.0,16862.0,107.356,107.3735,107.3124,107.3211,16862.0
2016-11-30 14:15:00,122.98,123.04,122.98,123.02,4871.0,107.3037,107.356,107.3037,107.3386,4871.0
2016-11-30 14:20:00,123.01,123.05,122.99,123.02,5242.0,107.3299,107.3648,107.3124,107.3386,5242.0
2016-11-30 14:25:00,123.0,123.03,122.99,123.03,2864.0,107.3211,107.3473,107.3124,107.3473,2864.0
2016-11-30 14:30:00,123.02,123.02,122.94,122.94,2650.0,107.3386,107.3386,107.2688,107.2688,2650.0
2016-11-30 14:35:00,122.91,122.97,122.91,122.94,8464.0,107.2426,107.295,107.2426,107.2688,8464.0
2016-11-30 14:40:00,122.93,122.94,122.9,122.93,1820.0,107.2601,107.2688,107.2339,107.2601,1820.0
2016-11-30 14:45:00,122.91,122.92,122.9,122.92,2145.0,107.2426,107.2513,107.2339,107.2513,2145.0
2016-11-30 14:50:00,122.93,122.97,122.93,122.97,7405.0,107.2601,107.295,107.2601,107.295,7405.0
2016-11-30 14:55:00,122.99,122.99,122.95,122.95,1438.0,107.3124,107.3124,107.2775,107.2775,1438.0
2016-11-30 15:00:00,122.94,122.96,122.92,122.93,5491.0,107.2688,107.2862,107.2513,107.2601,5491.0
2016-11-30 15:05:00,122.93,122.93,122.87,122.89,4158.0,107.2601,107.2601,107.2077,107.2252,4158.0
2016-11-30 15:10:00,122.89,122.94,122.88,122.94,4508.0,107.2252,107.2688,107.2164,107.2688,4508.0
2016-11-30 15:15:00,123.05,123.05,123.04,123.04,1405.0,107.3648,107.3648,107.356,107.356,1405.0
2016-11-30 15:20:00,123.04,123.15,123.04,123.13,1700.0,107.356,107.452,107.356,107.4346,1700.0
2016-11-30 15:25:00,123.11,123.18,123.11,123.16,10811.0,107.4171,107.4782,107.4171,107.4607,10811.0
2016-11-30 15:30:00,123.14,123.16,123.07,123.08,18212.0,107.4433,107.4607,107.3822,107.3909,18212.0
2016-11-30 15:35:00,123.07,123.09,123.06,123.07,10552.0,107.3822,107.3997,107.3735,107.3822,10552.0
2016-11-30 15:40:00,123.08,123.1,123.05,123.05,3384.0,107.3909,107.4084,107.3648,107.3648,3384.0
2016-11-30 15:45:00,123.04,123.08,123.03,123.08,10485.0,107.356,107.3909,107.3473,107.3909,10485.0
2016-11-30 15:50:00,123.07,123.07,122.98,123.03,9934.0,107.3822,107.3822,107.3037,107.3473,9934.0
2016-11-30 15:55:00,123.03,123.03,122.81,122.82,132652.0,107.3473,107.3473,107.1554,107.1641,132652.0
2016-12-01 09:30:00,123.08,123.08,122.82,122.85,12878.0,107.3909,107.3909,107.1641,107.1903,12878.0
2016-12-01 09:35:00,122.84,122.86,122.74,122.82,12500.0,107.1815,107.199,107.0943,107.1641,12500.0
2016-12-01 09:40:00,122.83,122.83,122.74,122.82,7439.0,107.1728,107.1728,107.0943,107.1641,7439.0
2016-12-01 09:45:00,122.85,122.97,122.85,122.89,6918.0,107.1903,107.295,107.1903,107.2252,6918.0
2016-12-01 09:50:00,122.91,122.93,122.73,122.74,7648.0,107.2426,107.2601,107.0855,107.0943,7648.0
2016-12-01 09:55:00,122.72,122.81,122.64,122.81,4610.0,107.0768,107.1554,107.007,107.1554,4610.0
2016-12-01 10:00:00,122.83,122.9,122.81,122.9,10750.0,107.1728,107.2339,107.1554,107.2339,10750.0
2016-12-01 10:05:00,122.9,123.03,122.88,122.95,18879.0,107.2339,107.3473,107.2164,107.2775,18879.0
2016-12-01 10:10:00,122.92,122.93,122.75,122.79,9779.0,107.2513,107.2601,107.103,107.1379,9779.0
2016-12-01 10:15:00,122.77,122.85,122.76,122.85,2885.0,107.1204,107.1903,107.1117,107.1903,2885.0
2016-12-01 10:20:00,122.86,122.87,122.72,122.82,17073.0,107.199,107.2077,107.0768,107.1641,17073.0
2016-12-01 10:25:00,122.83,122.91,122.75,122.77,31460.0,107.1728,107.2426,107.103,107.1204,31460.0
2016-12-01 10:30:00,122.75,122.76,122.66,122.71,18250.0,107.103,107.1117,107.0245,107.0681,18250.0
2016-12-01 10:35:00,122.72,122.85,122.71,122.74,51272.0,107.0768,107.1903,107.0681,107.0943,51272.0
2016-12-01 10:40:00,122.72,122.72,122.61,122.62,33228.0,107.0768,107.0768,106.9808,106.9896,33228.0
2016-12-01 10:45:00,122.63,122.68,122.55,122.56,13317.0,106.9983,107.0419,106.9285,106.9372,13317.0
2016-12-01 10:50:00,122.55,122.58,122.5,122.56,23836.0,106.9285,106.9547,106.8849,106.9372,23836.0
2016-12-01 10:55:00,122.54,122.6,122.48,122.59,8900.0,106.9198,106.9721,106.8674,106.9634,8900.0
2016-12-01 11:00:00,122.58,122.7,122.56,122.67,6835.0,106.9547,107.0594,106.9372,107.0332,6835.0
2016-12-01 11:05:00,122.66,122.72,122.64,122.68,13625.0,107.0245,107.0768,107.007,107.0419,13625.0
2016-12-01 11:10:00,122.68,122.69,122.55,122.58,8000.0,107.0419,107.0506,106.9285,106.9547,8000.0
2016-12-01 11:15:00,122.56,122.58,122.52,122.55,9000.0,106.9372,106.9547,106.9023,106.9285,9000.0
2016-12-01 11:20:00,122.55,122.7,122.52,122.69,11300.0,106.9285,107.0594,106.9023,107.0506,11300.0
2016-12-01 11:25:00,122.71,122.73,122.61,122.65,11636.0,107.0681,107.0855,106.9808,107.0157,11636.0
2016-12-01 11:30:00,122.63,122.69,122.62,122.69,14246.0,106.9983,107.0506,106.9896,107.0506,14246.0
2016-12-01 11:35:00,122.69,122.71,122.64,122.67,21852.0,107.0506,107.0681,107.007,107.0332,21852.0
2016-12-01 11:40:00,122.65,122.73,122.64,122.69,5232.0,107.0157,107.0855,107.007,107.0506,5232.0
2016-12-01 11:45:00,122.7,122.81,122.7,122.75,10273.0,107.0594,107.1554,107.0594,107.103,10273.0
2016-12-01 11:50:00,122.75,122.77,122.72,122.73,6947.0,107.103,107.1204,107.0768,107.0855,6947.0
2016-12-01 11:55:00,122.74,122.74,122.68,122.7,9646.0,107.0943,107.0943,107.0419,107.0594,9646.0
2016-12-01 12:00:00,122.71,122.72,122.64,122.64,8528.0,107.0681,107.0768,107.007,107.007,8528.0
2016-12-01 12:05:00,122.62,122.68,122.61,122.62,8125.0,106.9896,107.0419,106.9808,106.9896,8125.0
2016-12-01 12:10:00,122.62,122.64,122.59,122.63,2900.0,106.9896,107.007,106.9634,106.9983,2900.0
2016-12-01 12:15:00,122.63,122.65,122.6,122.63,4645.0,106.9983,107.0157,106.9721,106.9983,4645.0
2016-12-01 12:20:00,122.61,122.64,122.55,122.55,3595.0,106.9808,107.007,106.9285,106.9285,3595.0
2016-12-01 12:25:00,122.56,122.58,122.53,122.55,5904.0,106.9372,106.9547,106.911,106.9285,5904.0
2016-12-01 12:30:00,122.55,122.64,122.54,122.61,8748.0,106.9285,107.007,106.9198,106.9808,8748.0
2016-12-01 12:35:00,122.64,122.64,122.6,122.63,3400.0,107.007,107.007,106.9721,106.9983,3400.0
2016-12-01 12:40:00,122.62,122.62,122.47,122.5,22816.0,106.9896,106.9896,106.8587,106.8849,22816.0
2016-12-01 12:45:00,122.5,122.54,122.45,122.45,7752.0,106.8849,106.9198,106.8412,106.8412,7752.0
2016-12-01 12:50:00,122.45,122.49,122.45,122.46,14783.0,106.8412,106.8761,106.8412,106.85,14783.0
2016-12-01 12:55:00,122.45,122.45,122.36,122.4,6170.0,106.8412,106.8412,106.7627,106.7976,6170.0
2016-12-01 13:00:00,122.38,122.38,122.3,122.3,12162.0,106.7802,106.7802,106.7104,106.7104,12162.0
2016-12-01 13:05:00,122.32,122.32,122.23,122.23,92897.0,106.7278,106.7278,106.6493,106.6493,92897.0
2016-12-01 13:10:00,122.26,122.31,122.25,122.31,3419.0,106.6755,106.7191,106.6667,106.7191,3419.0
2016-12-01 13:15:00,122.3,122.32,122.28,122.3,3380.0,106.7104,106.7278,106.6929,106.7104,3380.0
2016-12-01 13:20:00,122.28,122.29,122.22,122.25,5665.0,106.6929,106.7016,106.6406,106.6667,5665.0
2016-12-01 13:25:00,122.25,122.31,122.24,122.28,6970.0,106.6667,106.7191,106.658,106.6929,6970.0
2016-12-01 13:30:00,122.28,122.38,122.27,122.34,18377.0,106.6929,106.7802,106.6842,106.7453,18377.0
2016-12-01 13:35:00,122.35,122.37,122.33,122.35,6914.0,106.754,106.7714,106.7365,106.754,6914.0
2016-12-01 13:40:00,122.37,122.4,122.34,122.34,9523.0,106.7714,106.7976,106.7453,106.7453,9523.0
2016-12-01 13:45:00,122.33,122.35,122.3,122.31,11270.0,106.7365,106.754,106.7104,106.7191,11270.0
2016-12-01 13:50:00,122.31,122.31,122.25,122.3,6008.0,106.7191,106.7191,106.6667,106.7104,6008.0
2016-12-01 13:55:00,122.3,122.31,122.19,122.2,8590.0,106.7104,106.7191,106.6144,106.6231,8590.0
2016-12-01 14:00:00,122.22,122.31,122.22,122.31,15527.0,106.6406,106.7191,106.6406,106.7191,15527.0
2016-12-01 14:05:00,122.31,122.31,122.23,122.25,13331.0,106.7191,106.7191,106.6493,106.6667,13331.0
2016-12-01 14:10:00,122.27,122.3,122.24,122.29,15235.0,106.6842,106.7104,106.658,106.7016,15235.0
2016-12-01 14:15:00,122.29,122.41,122.26,122.38,14671.0,106.7016,106.8063,106.6755,106.7802,14671.0
2016-12-01 14:20:00,122.37,122.39,122.3,122.34,15836.0,106.7714,106.7889,106.7104,106.7453,15836.0
2016-12-01 14:25:00,122.35,122.36,122.26,122.27,8740.0,106.754,106.7627,106.6755,106.6842,8740.0
2016-12-01 14:30:00,122.28,122.35,122.26,122.34,7891.0,106.6929,106.754,106.6755,106.7453,7891.0
2016-12-01 14:35:00,122.34,122.36,122.29,122.31,7911.0,106.7453,106.7627,106.7016,106.7191,7911.0
2016-12-01 14:40:00,122.31,122.38,122.31,122.37,25222.0,106.7191,106.7802,106.7191,106.7714,25222.0
2016-12-01 14:45:00,122.37,122.38,122.27,122.29,13128.0,106.7714,106.7802,106.6842,106.7016,13128.0
2016-12-01 14:50:00,122.29,122.33,122.29,122.3,12659.0,106.7016,106.7365,106.7016,106.7104,12659.0
2016-12-01 14:55:00,122.3,122.35,122.3,122.34,8325.0,106.7104,106.754,106.7104,106.7453,8325.0
2016-12-01 15:00:00,122.33,122.37,122.31,122.31,192602.0,106.7365,106.7714,106.7191,106.7191,192602.0
2016-12-01 15:05:00,122.3,122.3,122.21,122.23,76512.0,106.7104,106.7104,106.6318,106.6493,76512.0
2016-12-01 15:10:00,122.24,122.29,122.24,122.26,20500.0,106.658,106.7016,106.658,106.6755,20500.0
2016-12-01 15:15:00,122.28,122.28,122.17,122.18,8785.0,106.6929,106.6929,106.5969,106.6057,8785.0
2016-12-01 15:20:00,122.18,122.2,122.15,122.15,7112.0,106.6057,106.6231,106.5795,106.5795,7112.0
2016-12-01 15:25:00,122.16,122.2,122.14,122.18,12325.0,106.5882,106.6231,106.5708,106.6057,12325.0
2016-12-01 15:30:00,122.18,122.19,122.13,122.15,18263.0,106.6057,106.6144,106.562,106.5795,18263.0
2016-12-01 15:35:00,122.16,122.19,122.11,122.16,11624.0,106.5882,106.6144,106.5446,106.5882,11624.0
2016-12-01 15:40:00,122.12,122.22,122.11,122.22,12153.0,106.5533,106.6406,106.5446,106.6406,12153.0
2016-12-01 15:45:00,122.21,122.22,122.13,122.14,13609.0,106.6318,106.6406,106.562,106.5708,13609.0
2016-12-01 15:50:00,122.15,122.28,122.15,122.28,16999.0,106.5795,106.6929,106.5795,106.6929,16999.0
2016-12-01 15:55:00,122.29,122.35,122.27,122.32,27026.0,106.7016,106.754,106.6842,106.7278,27026.0
2016-12-02 09:30:00,122.37,122.37,122.27,122.34,8329.0,106.7714,106.7714,106.6842,106.7453,8329.0
2016-12-02 09:35:00,122.32,122.56,122.31,122.56,20240.0,106.7278,106.9372,106.7191,106.9372,20240.0
2016-12-02 09:40:00,122.54,122.54,122.42,122.42,10998.0,106.9198,106.9198,106.8151,106.8151,10998.0
2016-12-02 09:45:00,122.46,122.46,122.41,122.41,3000.0,106.85,106.85,106.8063,106.8063,3000.0
2016-12-02 09:50:00,122.44,122.47,122.38,122.44,5039.0,106.8325,106.8587,106.7802,106.8325,5039.0
2016-12-02 09:55:00,122.45,122.55,122.45,122.54,964.0,106.8412,106.9285,106.8412,106.9198,964.0
2016-12-02 10:00:00,122.59,122.6,122.52,122.52,3390.0,106.9634,106.9721,106.9023,106.9023,3390.0
2016-12-02 10:05:00,122.53,122.57,122.52,122.57,700.0,106.911,106.9459,106.9023,106.9459,700.0
2016-12-02 10:10:00,122.53,122.53,122.43,122.43,1700.0,106.911,106.911,106.8238,106.8238,1700.0
2016-12-02 10:15:00,122.43,122.46,122.36,122.44,3750.0,106.8238,106.85,106.7627,106.8325,3750.0
2016-12-02 10:20:00,122.49,122.49,122.36,122.38,1596.0,106.8761,106.8761,106.7627,106.7802,1596.0
2016-12-02 10:25:00,122.43,122.47,122.41,122.44,3950.0,106.8238,106.8587,106.8063,106.8325,3950.0
2016-12-02 10:30:00,122.5,122.52,122.45,122.45,3570.0,106.8849,106.9023,106.8412,106.8412,3570.0
2016-12-02 10:35:00,122.44,122.56,122.44,122.56,5298.0,106.8325,106.9372,106.8325,106.9372,5298.0
2016-12-02 10:40:00,122.56,122.61,122.54,122.61,1611.0,106.9372,106.9808,106.9198,106.9808,1611.0
2016-12-02 10:45:00,122.65,122.66,122.54,122.55,4983.0,107.0157,107.0245,106.9198,106.9285,4983.0
2016-12-02 10:50:00,122.57,122.58,122.57,122.57,702.0,106.9459,106.9547,106.9459,106.9459,702.0
2016-12-02 10:55:00,122.56,122.59,122.54,122.59,1945.0,106.9372,106.9634,106.9198,106.9634,1945.0
2016-12-02 11:00:00,122.57,122.62,122.53,122.61,24581.0,106.9459,106.9896,106.911,106.9808,24581.0
2016-12-02 11:05:00,122.62,122.7,122.61,122.68,20119.0,106.9896,107.0594,106.9808,107.0419,20119.0
2016-12-02 11:10:00,122.68,122.68,122.64,122.67,33251.0,107.0419,107.0419,107.007,107.0332,33251.0
2016-12-02 11:15:00,122.67,122.68,122.64,122.68,1500.0,107.0332,107.0419,107.007,107.0419,1500.0
2016-12-02 11:20:00,122.7,122.74,122.66,122.66,8649.0,107.0594,107.0943,107.0245,107.0245,8649.0
2016-12-02 11:25:00,122.68,122.69,122.64,122.65,6394.0,107.0419,107.0506,107.007,107.0157,6394.0
2016-12-02 11:30:00,122.65,122.67,122.6,122.61,8821.0,107.0157,107.0332,106.9721,106.9808,8821.0
2016-12-02 11:35:00,122.61,122.63,122.59,122.6,7171.0,106.9808,106.9983,106.9634,106.9721,7171.0
2016-12-02 11:40:00,122.61,122.64,122.58,122.58,5381.0,106.9808,107.007,106.9547,106.9547,5381.0
2016-12-02 11:45:00,122.57,122.57,122.54,122.56,7501.0,106.9459,106.9459,106.9198,106.9372,7501.0
2016-12-02 11:50:00,122.58,122.58,122.53,122.58,17286.0,106.9547,106.9547,106.911,106.9547,17286.0
2016-12-02 11:55:00,122.58,122.59,122.55,122.55,1734.0,106.9547,106.9634,106.9285,106.9285,1734.0
2016-12-02 12:00:00,122.53,122.54,122.49,122.49,5630.0,106.911,106.9198,106.8761,106.8761,5630.0
2016-12-02 12:05:00,122.49,122.51,122.43,122.45,6633.0,106.8761,106.8936,106.8238,106.8412,6633.0
2016-12-02 12:10:00,122.44,122.47,122.41,122.47,2251.0,106.8325,106.8587,106.8063,106.8587,2251.0
2016-12-02 12:15:00,122.46,122.48,122.45,122.47,3093.0,106.85,106.8674,106.8412,106.8587,3093.0
2016-12-02 12:20:00,122.48,122.49,122.45,122.45,7443.0,106.8674,106.8761,106.8412,106.8412,7443.0
2016-12-02 12:25:00,122.46,122.48,122.45,122.47,3780.0,106.85,106.8674,106.8412,106.8587,3780.0
2016-12-02 12:30:00,122.46,122.46,122.38,122.44,5950.0,106.85,106.85,106.7802,106.8325,5950.0
2016-12-02 12:35:00,122.41,122.41,122.33,122.36,3920.0,106.8063,106.8063,106.7365,106.7627,3920.0
2016-12-02 12:40:00,122.36,122.41,122.36,122.4,2200.0,106.7627,106.8063,106.7627,106.7976,2200.0
2016-12-02 12:45:00,122.41,122.46,122.4,122.44,6089.0,106.8063,106.85,106.7976,106.8325,6089.0
2016-12-02 12:50:00,122.47,122.5,122.47,122.5,3500.0,106.8587,106.8849,106.8587,106.8849,3500.0
2016-12-02 12:55:00,122.5,122.55,122.49,122.52,15279.0,106.8849,106.9285,106.8761,106.9023,15279.0
2016-12-02 13:00:00,122.51,122.52,122.48,122.48,1662.0,106.8936,106.9023,106.8674,106.8674,1662.0
2016-12-02 13:05:00,122.46,122.46,122.36,122.36,14220.0,106.85,106.85,106.7627,106.7627,14220.0
2016-12-02 13:10:00,122.4,122.41,122.23,122.23,5154.0,106.7976,106.8063,106.6493,106.6493,5154.0
2016-12-02 13:15:00,122.23,122.27,122.22,122.27,3176.0,106.6493,106.6842,106.6406,106.6842,3176.0
2016-12-02 13:20:00,122.27,122.29,122.25,122.25,2934.0,106.6842,106.7016,106.6667,106.6667,2934.0
2016-12-02 13:25:00,122.26,122.3,122.21,122.22,7837.0,106.6755,106.7104,106.6318,106.6406,7837.0
2016-12-02 13:30:00,122.22,122.26,122.21,122.26,5595.0,106.6406,106.6755,106.6318,106.6755,5595.0
2016-12-02 13:35:00,122.26,122.28,122.23,122.27,5914.0,106.6755,106.6929,106.6493,106.6842,5914.0
2016-12-02 13:40:00,122.26,122.3,122.26,122.3,6109.0,106.6755,106.7104,106.6755,106.7104,6109.0
2016-12-02 13:45:00,122.3,122.31,122.26,122.27,9367.0,106.7104,106.7191,106.6755,106.6842,9367.0
2016-12-02 13:50:00,122.28,122.31,122.27,122.27,120933.0,106.6929,106.7191,106.6842,106.6842,120933.0
2016-12-02 13:55:00,122.29,122.29,122.24,122.26,5843.0,106.7016,106.7016,106.658,106.6755,5843.0
2016-12-02 14:00:00,122.26,122.27,122.21,122.25,5229.0,106.6755,106.6842,106.6318,106.6667,5229.0
2016-12-02 14:05:00,122.25,122.25,122.19,122.19,6706.0,106.6667,106.6667,106.6144,106.6144,6706.0
2016-12-02 14:10:00,122.19,122.22,122.19,122.22,106711.0,106.6144,106.6406,106.6144,106.6406,106711.0
2016-12-02 14:15:00,122.22,122.27,122.22,122.23,3028.0,106.6406,106.6842,106.6406,106.6493,3028.0
2016-12-02 14:20:00,122.26,122.3,122.26,122.3,500.0,106.6755,106.7104,106.6755,106.7104,500.0
2016-12-02 14:25:00,122.29,122.29,122.25,122.29,3558.0,106.7016,106.7016,106.6667,106.7016,3558.0
2016-12-02 14:30:00,122.29,122.29,122.26,122.28,5428.0,106.7016,106.7016,106.6755,106.6929,5428.0
2016-12-02 14:35:00,122.31,122.32,122.3,122.32,5412.0,106.7191,106.7278,106.7104,106.7278,5412.0
2016-12-02 14:40:00,122.31,122.32,122.29,122.32,5480.0,106.7191,106.7278,106.7016,106.7278,5480.0
2016-12-02 14:45:00,122.31,122.32,122.29,122.3,14039.0,106.7191,106.7278,106.7016,106.7104,14039.0
2016-12-02 14:50:00,122.29,122.3,122.28,122.29,3702.0,106.7016,106.7104,106.6929,106.7016,3702.0
2016-12-02 14:55:00,122.29,122.3,122.24,122.29,313168.0,106.7016,106.7104,106.658,106.7016,313168.0
2016-12-02 15:00:00,122.26,122.3,122.25,122.29,16066.0,106.6755,106.7104,106.6667,106.7016,16066.0
2016-12-02 15:05:00,122.3,122.3,122.27,122.28,4893.0,106.7104,106.7104,106.6842,106.6929,4893.0
2016-12-02 15:10:00,122.28,122.28,122.25,122.25,13450.0,106.6929,106.6929,106.6667,106.6667,13450.0
2016-12-02 15:15:00,122.25,122.26,122.24,122.25,4300.0,106.6667,106.6755,106.658,106.6667,4300.0
2016-12-02 15:20:00,122.26,122.29,122.26,122.28,206886.0,106.6755,106.7016,106.6755,106.6929,206886.0
2016-12-02 15:25:00,122.3,122.36,122.29,122.36,12980.0,106.7104,106.7627,106.7016,106.7627,12980.0
2016-12-02 15:30:00,122.36,122.49,122.36,122.45,13570.0,106.7627,106.8761,106.7627,106.8412,13570.0
2016-12-02 15:35:00,122.45,122.47,122.38,122.39,12650.0,106.8412,106.8587,106.7802,106.7889,12650.0
2016-12-02 15:40:00,122.38,122.4,122.37,122.38,8172.0,106.7802,106.7976,106.7714,106.7802,8172.0
2016-12-02 15:45:00,122.38,122.4,122.29,122.34,25001.0,106.7802,106.7976,106.7016,106.7453,25001.0
2016-12-02 15:50:00,122.35,122.38,122.31,122.34,27900.0,106.754,106.7802,106.7191,106.7453,27900.0
2016-12-02 15:55:00,122.34,122.39,122.31,122.37,90453.0,106.7453,106.7889,106.7191,106.7714,90453.0
2016-12-05 09:30:00,122.92,122.92,122.84,122.86,9201.0,107.2513,107.2513,107.1815,107.199,9201.0
2016-12-05 09:35:00,122.86,122.88,122.84,122.84,7275.0,107.199,107.2164,107.1815,107.1815,7275.0
2016-12-05 09:40:00,122.9,122.95,122.88,122.9,1670.0,107.2339,107.2775,107.2164,107.2339,1670.0
2016-12-05 09:45:00,122.99,123.11,122.99,123.07,10930.0,107.3124,107.4171,107.3124,107.3822,10930.0
2016-12-05 09:50:00,123.1,123.14,123.09,123.11,14777.0,107.4084,107.4433,107.3997,107.4171,14777.0
2016-12-05 09:55:00,123.19,123.26,123.19,123.26,13972.0,107.4869,107.548,107.4869,107.548,13972.0
2016-12-05 10:00:00,123.26,123.38,123.23,123.35,17135.0,107.548,107.6527,107.5218,107.6265,17135.0
2016-12-05 10:05:00,123.32,123.34,123.29,123.34,2800.0,107.6003,107.6178,107.5742,107.6178,2800.0
2016-12-05 10:10:00,123.33,123.35,123.25,123.26,10560.0,107.6091,107.6265,107.5393,107.548,10560.0
2016-12-05 10:15:00,123.3,123.31,123.26,123.27,2631.0,107.5829,107.5916,107.548,107.5567,2631.0
2016-12-05 10:20:00,123.22,123.24,123.16,123.16,7946.0,107.5131,107.5305,107.4607,107.4607,7946.0
2016-12-05 10:25:00,123.19,123.24,123.17,123.24,42181.0,107.4869,107.5305,107.4695,107.5305,42181.0
2016-12-05 10:30:00,123.24,123.27,123.19,123.23,5302.0,107.5305,107.5567,107.4869,107.5218,5302.0
2016-12-05 10:35:00,123.23,123.23,123.17,123.21,3507.0,107.5218,107.5218,107.4695,107.5044,3507.0
2016-12-05 10:40:00,123.23,123.23,123.18,123.19,1000.0,107.5218,107.5218,107.4782,107.4869,1000.0
2016-12-05 10:45:00,123.25,123.29,123.24,123.28,2036.0,107.5393,107.5742,107.5305,107.5654,2036.0
2016-12-05 10:50:00,123.29,123.3,123.27,123.28,8953.0,107.5742,107.5829,107.5567,107.5654,8953.0
2016-12-05 10:55:00,123.28,123.28,123.24,123.26,4395.0,107.5654,107.5654,107.5305,107.548,4395.0
2016-12-05 11:00:00,123.27,123.3,123.26,123.29,1100.0,107.5567,107.5829,107.548,107.5742,1100.0
2016-12-05 11:05:00,123.32,123.33,123.27,123.27,1528.0,107.6003,107.6091,107.5567,107.5567,1528.0
2016-12-05 11:10:00,123.26,123.29,123.25,123.29,2235.0,107.548,107.5742,107.5393,107.5742,2235.0
2016-12-05 11:15:00,123.3,123.3,123.27,123.29,1972.0,107.5829,107.5829,107.5567,107.5742,1972.0
2016-12-05 11:20:00,123.29,123.31,123.27,123.29,2793.0,107.5742,107.5916,107.5567,107.5742,2793.0
2016-12-05 11:25:00,123.3,123.3,123.2,123.22,5709.0,107.5829,107.5829,107.4956,107.5131,5709.0
2016-12-05 11:30:00,123.23,123.23,123.19,123.2,4595.0,107.5218,107.5218,107.4869,107.4956,4595.0
2016-12-05 11:35:00,123.21,123.25,123.2,123.25,2112.0,107.5044,107.5393,107.4956,107.5393,2112.0
2016-12-05 11:40:00,123.26,123.3,123.22,123.3,9296.0,107.548,107.5829,107.5131,107.5829,9296.0
2016-12-05 11:45:00,123.28,123.29,123.25,123.28,6439.0,107.5654,107.5742,107.5393,107.5654,6439.0
2016-12-05 11:50:00,123.24,123.24,123.2,123.21,7106.0,107.5305,107.5305,107.4956,107.5044,7106.0
2016-12-05 11:55:00,123.21,123.21,123.13,123.16,1400.0,107.5044,107.5044,107.4346,107.4607,1400.0
2016-12-05 12:00:00,123.18,123.2,123.15,123.16,3000.0,107.4782,107.4956,107.452,107.4607,3000.0
2016-12-05 12:05:00,123.15,123.17,123.08,123.12,1753.0,107.452,107.4695,107.3909,107.4258,1753.0
2016-12-05 12:10:00,123.14,123.17,123.14,123.16,1300.0,107.4433,107.4695,107.4433,107.4607,1300.0
2016-12-05 12:15:00,123.15,123.17,123.15,123.17,1525.0,107.452,107.4695,107.452,107.4695,1525.0
2016-12-05 12:20:00,123.17,123.18,123.06,123.08,2267.0,107.4695,107.4782,107.3735,107.3909,2267.0
2016-12-05 12:25:00,123.09,123.12,123.06,123.1,1239.0,107.3997,107.4258,107.3735,107.4084,1239.0
2016-12-05 12:30:00,123.09,123.1,123.06,123.09,2239.0,107.3997,107.4084,107.3735,107.3997,2239.0
2016-12-05 12:35:00,123.1,123.1,123.03,123.06,1400.0,107.4084,107.4084,107.3473,107.3735,1400.0
2016-12-05 12:40:00,123.06,123.1,123.06,123.08,1034.0,107.3735,107.4084,107.3735,107.3909,1034.0
2016-12-05 12:45:00,123.06,123.1,123.05,123.1,1422.0,107.3735,107.4084,107.3648,107.4084,1422.0
2016-12-05 12:50:00,123.13,123.13,123.07,123.08,4605.0,107.4346,107.4346,107.3822,107.3909,4605.0
2016-12-05 12:55:00,123.08,123.12,123.08,123.12,2058.0,107.3909,107.4258,107.3909,107.4258,2058.0
2016-12-05 13:00:00,123.16,123.2,123.16,123.18,756.0,107.4607,107.4956,107.4607,107.4782,756.0
2016-12-05 13:05:00,123.16,123.17,123.14,123.15,43090.0,107.4607,107.4695,107.4433,107.452,43090.0
2016-12-05 13:10:00,123.15,123.16,123.12,123.14,13045.0,107.452,107.4607,107.4258,107.4433,13045.0
2016-12-05 13:15:00,123.14,123.16,123.13,123.16,7836.0,107.4433,107.4607,107.4346,107.4607,7836.0
2016-12-05 13:20:00,123.17,123.17,123.14,123.14,1780.0,107.4695,107.4695,107.4433,107.4433,1780.0
2016-12-05 13:25:00,123.15,123.15,123.09,123.12,6600.0,107.452,107.452,107.3997,107.4258,6600.0
2016-12-05 13:30:00,123.13,123.16,123.11,123.13,11348.0,107.4346,107.4607,107.4171,107.4346,11348.0
2016-12-05 13:35:00,123.12,123.12,123.07,123.1,11200.0,107.4258,107.4258,107.3822,107.4084,11200.0
2016-12-05 13:40:00,123.1,123.13,123.1,123.12,3900.0,107.4084,107.4346,107.4084,107.4258,3900.0
2016-12-05 13:45:00,123.11,123.12,123.11,123.11,1994.0,107.4171,107.4258,107.4171,107.4171,1994.0
2016-12-05 13:50:00,123.08,123.1,123.06,123.09,7678.0,107.3909,107.4084,107.3735,107.3997,7678.0
2016-12-05 13:55:00,123.08,123.09,123.06,123.07,9723.0,107.3909,107.3997,107.3735,107.3822,9723.0
2016-12-05 14:00:00,123.08,123.08,122.99,123.0,11750.0,107.3909,107.3909,107.3124,107.3211,11750.0
2016-12-05 14:05:00,122.99,123.04,122.98,123.04,10188.0,107.3124,107.356,107.3037,107.356,10188.0
2016-12-05 14:10:00,123.01,123.02,122.96,122.97,7709.0,107.3299,107.3386,107.2862,107.295,7709.0
2016-12-05 14:15:00,122.96,123.0,122.94,122.97,6589.0,107.2862,107.3211,107.2688,107.295,6589.0
2016-12-05 14:20:00,122.99,122.99,122.96,122.98,4831.0,107.3124,107.3124,107.2862,107.3037,4831.0
2016-12-05 14:25:00,122.95,122.99,122.94,122.99,7464.0,107.2775,107.3124,107.2688,107.3124,7464.0
2016-12-05 14:30:00,122.98,123.02,122.96,123.01,3009.0,107.3037,107.3386,107.2862,107.3299,3009.0
2016-12-05 14:35:00,122.98,122.98,122.92,122.97,1705.0,107.3037,107.3037,107.2513,107.295,1705.0
2016-12-05 14:40:00,122.98,123.0,122.98,122.98,2561.0,107.3037,107.3211,107.3037,107.3037,2561.0
2016-12-05 14:45:00,122.99,123.01,122.98,123.01,2858.0,107.3124,107.3299,107.3037,107.3299,2858.0
2016-12-05 14:50:00,123.01,123.06,123.01,123.04,25103.0,107.3299,107.3735,107.3299,107.356,25103.0
2016-12-05 14:55:00,123.04,123.04,123.01,123.01,3062.0,107.356,107.356,107.3299,107.3299,3062.0
2016-12-05 15:00:00,123.04,123.06,123.03,123.05,3652.0,107.356,107.3735,107.3473,107.3648,3652.0
2016-12-05 15:05:00,123.05,123.07,123.02,123.07,8415.0,107.3648,107.3822,107.3386,107.3822,8415.0
2016-12-05 15:10:00,123.09,123.1,123.07,123.09,3636.0,107.3997,107.4084,107.3822,107.3997,3636.0
2016-12-05 15:15:00,123.08,123.12,123.08,123.11,1847.0,107.3909,107.4258,107.3909,107.4171,1847.0
2016-12-05 15:20:00,123.11,123.14,123.11,123.13,3416.0,107.4171,107.4433,107.4171,107.4346,3416.0
2016-12-05 15:25:00,123.13,123.13,123.08,123.12,4199.0,107.4346,107.4346,107.3909,107.4258,4199.0
2016-12-05 15:30:00,123.11,123.11,123.08,123.11,3363.0,107.4171,107.4171,107.3909,107.4171,3363.0
2016-12-05 15:35:00,123.11,123.12,123.08,123.09,11381.0,107.4171,107.4258,107.3909,107.3997,11381.0
2016-12-05 15:40:00,123.1,123.14,123.1,123.13,11553.0,107.4084,107.4433,107.4084,107.4346,11553.0
2016-12-05 15:45:00,123.12,123.13,123.09,123.09,6048.0,107.4258,107.4346,107.3997,107.3997,6048.0
2016-12-05 15:50:00,123.1,123.13,123.08,123.13,24240.0,107.4084,107.4346,107.3909,107.4346,24240.0
2016-12-05 15:55:00,123.13,123.15,123.12,123.14,19182.0,107.4346,107.452,107.4258,107.4433,19182.0
2016-12-06 09:30:00,123.25,123.33,123.18,123.22,8474.0,107.5393,107.6091,107.4782,107.5131,8474.0
2016-12-06 09:35:00,123.25,123.25,123.09,123.11,10496.0,107.5393,107.5393,107.3997,107.4171,10496.0
2016-12-06 09:40:00,123.1,123.13,123.04,123.05,35091.0,107.4084,107.4346,107.356,107.3648,35091.0
2016-12-06 09:45:00,123.06,123.13,123.06,123.13,25034.0,107.3735,107.4346,107.3735,107.4346,25034.0
2016-12-06 09:50:00,123.13,123.18,123.13,123.14,1618.0,107.4346,107.4782,107.4346,107.4433,1618.0
2016-12-06 09:55:00,123.1,123.1,123.05,123.08,2021.0,107.4084,107.4084,107.3648,107.3909,2021.0
2016-12-06 10:00:00,123.13,123.16,123.09,123.13,11883.0,107.4346,107.4607,107.3997,107.4346,11883.0
2016-12-06 10:05:00,123.12,123.19,123.12,123.16,6082.0,107.4258,107.4869,107.4258,107.4607,6082.0
2016-12-06 10:10:00,123.13,123.13,123.01,123.04,8612.0,107.4346,107.4346,107.3299,107.356,8612.0
2016-12-06 10:15:00,123.04,123.08,123.03,123.08,2952.0,107.356,107.3909,107.3473,107.3909,2952.0
2016-12-06 10:20:00,123.08,123.1,123.05,123.08,3104.0,107.3909,107.4084,107.3648,107.3909,3104.0
2016-12-06 10:25:00,123.06,123.06,123.01,123.01,1100.0,107.3735,107.3735,107.3299,107.3299,1100.0
2016-12-06 10:30:00,123.02,123.2,123.02,123.19,5196.0,107.3386,107.4956,107.3386,107.4869,5196.0
2016-12-06 10:35:00,123.22,123.22,123.17,123.17,1065.0,107.5131,107.5131,107.4695,107.4695,1065.0
2016-12-06 10:40:00,123.22,123.24,123.2,123.21,1150.0,107.5131,107.5305,107.4956,107.5044,1150.0
2016-12-06 10:45:00,123.2,123.22,123.2,123.2,12706.0,107.4956,107.5131,107.4956,107.4956,12706.0
2016-12-06 10:50:00,123.2,123.21,123.16,123.21,93272.0,107.4956,107.5044,107.4607,107.5044,93272.0
2016-12-06 10:55:00,123.21,123.24,123.18,123.22,5094.0,107.5044,107.5305,107.4782,107.5131,5094.0
2016-12-06 11:00:00,123.21,123.23,123.16,123.18,49822.0,107.5044,107.5218,107.4607,107.4782,49822.0
2016-12-06 11:05:00,123.17,123.21,123.15,123.18,151815.0,107.4695,107.5044,107.452,107.4782,151815.0
2016-12-06 11:10:00,123.18,123.18,123.13,123.16,72204.0,107.4782,107.4782,107.4346,107.4607,72204.0
2016-12-06 11:15:00,123.17,123.18,123.14,123.18,25591.0,107.4695,107.4782,107.4433,107.4782,25591.0
2016-12-06 11:20:00,123.17,123.24,123.17,123.24,2483.0,107.4695,107.5305,107.4695,107.5305,2483.0
2016-12-06 11:25:00,123.25,123.27,123.22,123.22,8066.0,107.5393,107.5567,107.5131,107.5131,8066.0
2016-12-06 11:30:00,123.23,123.23,123.19,123.21,10746.0,107.5218,107.5218,107.4869,107.5044,10746.0
2016-12-06 11:35:00,123.17,123.17,123.14,123.17,80932.0,107.4695,107.4695,107.4433,107.4695,80932.0
2016-12-06 11:40:00,123.17,123.19,123.16,123.19,5850.0,107.4695,107.4869,107.4607,107.4869,5850.0
2016-12-06 11:45:00,123.18,123.18,123.14,123.18,14500.0,107.4782,107.4782,107.4433,107.4782,14500.0
2016-12-06 11:50:00,123.19,123.23,123.19,123.21,1817.0,107.4869,107.5218,107.4869,107.5044,1817.0
2016-12-06 11:55:00,123.23,123.26,123.23,123.26,885.0,107.5218,107.548,107.5218,107.548,885.0
2016-12-06 12:00:00,123.26,123.3,123.25,123.29,2129.0,107.548,107.5829,107.5393,107.5742,2129.0
2016-12-06 12:05:00,123.33,123.33,123.3,123.3,1600.0,107.6091,107.6091,107.5829,107.5829,1600.0
2016-12-06 12:10:00,123.3,123.3,123.28,123.3,963.0,107.5829,107.5829,107.5654,107.5829,963.0
2016-12-06 12:15:00,123.29,123.3,123.28,123.3,3600.0,107.5742,107.5829,107.5654,107.5829,3600.0
2016-12-06 12:20:00,123.31,123.37,123.3,123.36,4648.0,107.5916,107.644,107.5829,107.6352,4648.0
2016-12-06 12:25:00,123.36,123.39,123.35,123.38,7526.0,107.6352,107.6614,107.6265,107.6527,7526.0
2016-12-06 12:30:00,123.39,123.4,123.38,123.38,5923.0,107.6614,107.6701,107.6527,107.6527,5923.0
2016-12-06 12:35:00,123.41,123.43,123.39,123.4,5342.0,107.6789,107.6963,107.6614,107.6701,5342.0
2016-12-06 12:40:00,123.4,123.4,123.38,123.39,12214.0,107.6701,107.6701,107.6527,107.6614,12214.0
2016-12-06 12:45:00,123.37,123.4,123.37,123.38,8480.0,107.644,107.6701,107.644,107.6527,8480.0
2016-12-06 12:50:00,123.36,123.37,123.34,123.34,4892.0,107.6352,107.644,107.6178,107.6178,4892.0
2016-12-06 12:55:00,123.34,123.39,123.34,123.38,8665.0,107.6178,107.6614,107.6178,107.6527,8665.0
2016-12-06 13:00:00,123.39,123.45,123.38,123.43,7632.0,107.6614,107.7138,107.6527,107.6963,7632.0
2016-12-06 13:05:00,123.43,123.44,123.4,123.41,6255.0,107.6963,107.705,107.6701,107.6789,6255.0
2016-12-06 13:10:00,123.42,123.44,123.41,123.44,2985.0,107.6876,107.705,107.6789,107.705,2985.0
2016-12-06 13:15:00,123.43,123.44,123.41,123.42,7172.0,107.6963,107.705,107.6789,107.6876,7172.0
2016-12-06 13:20:00,123.4,123.41,123.39,123.39,5397.0,107.6701,107.6789,107.6614,107.6614,5397.0
2016-12-06 13:25:00,123.39,123.41,123.39,123.4,4745.0,107.6614,107.6789,107.6614,107.6701,4745.0
2016-12-06 13:30:00,123.4,123.4,123.36,123.36,6400.0,107.6701,107.6701,107.6352,107.6352,6400.0
2016-12-06 13:35:00,123.36,123.37,123.35,123.37,4150.0,107.6352,107.644,107.6265,107.644,4150.0
2016-12-06 13:40:00,123.35,123.41,123.35,123.4,8660.0,107.6265,107.6789,107.6265,107.6701,8660.0
2016-12-06 13:45:00,123.41,123.45,123.39,123.43,18451.0,107.6789,107.7138,107.6614,107.6963,18451.0
2016-12-06 13:50:00,123.43,123.45,123.42,123.43,10731.0,107.6963,107.7138,107.6876,107.6963,10731.0
2016-12-06 13:55:00,123.44,123.48,123.44,123.46,4704.0,107.705,107.7399,107.705,107.7225,4704.0
2016-12-06 14:00:00,123.46,123.48,123.45,123.48,8256.0,107.7225,107.7399,107.7138,107.7399,8256.0
2016-12-06 14:05:00,123.47,123.48,123.46,123.46,4295.0,107.7312,107.7399,107.7225,107.7225,4295.0
2016-12-06 14:10:00,123.46,123.49,123.45,123.49,5599.0,107.7225,107.7487,107.7138,107.7487,5599.0
2016-12-06 14:15:00,123.49,123.5,123.44,123.45,7158.0,107.7487,107.7574,107.705,107.7138,7158.0
2016-12-06 14:20:00,123.45,123.48,123.43,123.48,20355.0,107.7138,107.7399,107.6963,107.7399,20355.0
2016-12-06 14:25:00,123.49,123.52,123.49,123.51,5367.0,107.7487,107.7748,107.7487,107.7661,5367.0
2016-12-06 14:30:00,123.51,123.53,123.5,123.51,12388.0,107.7661,107.7836,107.7574,107.7661,12388.0
2016-12-06 14:35:00,123.51,123.52,123.48,123.51,8063.0,107.7661,107.7748,107.7399,107.7661,8063.0
2016-12-06 14:40:00,123.52,123.55,123.52,123.55,249455.0,107.7748,107.801,107.7748,107.801,249455.0
2016-12-06 14:45:00,123.55,123.56,123.53,123.55,8368.0,107.801,107.8097,107.7836,107.801,8368.0
2016-12-06 14:50:00,123.55,123.56,123.54,123.56,10955.0,107.801,107.8097,107.7923,107.8097,10955.0
2016-12-06 14:55:00,123.55,123.58,123.55,123.57,7489.0,107.801,107.8272,107.801,107.8185,7489.0
2016-12-06 15:00:00,123.58,123.6,123.57,123.58,8666.0,107.8272,107.8446,107.8185,107.8272,8666.0
2016-12-06 15:05:00,123.58,123.59,123.56,123.56,6492.0,107.8272,107.8359,107.8097,107.8097,6492.0
2016-12-06 15:10:00,123.55,123.55,123.5,123.52,10859.0,107.801,107.801,107.7574,107.7748,10859.0
2016-12-06 15:15:00,123.51,123.52,123.48,123.52,6336.0,107.7661,107.7748,107.7399,107.7748,6336.0
2016-12-06 15:20:00,123.51,123.52,123.48,123.49,4987.0,107.7661,107.7748,107.7399,107.7487,4987.0
2016-12-06 15:25:00,123.49,123.49,123.44,123.44,6739.0,107.7487,107.7487,107.705,107.705,6739.0
2016-12-06 15:30:00,123.45,123.51,123.45,123.51,22912.0,107.7138,107.7661,107.7138,107.7661,22912.0
2016-12-06 15:35:00,123.5,123.51,123.48,123.5,13440.0,107.7574,107.7661,107.7399,107.7574,13440.0
2016-12-06 15:40:00,123.5,123.52,123.49,123.5,24113.0,107.7574,107.7748,107.7487,107.7574,24113.0
2016-12-06 15:45:00,123.51,123.61,123.5,123.57,30890.0,107.7661,107.8534,107.7574,107.8185,30890.0
2016-12-06 15:50:00,123.57,123.67,123.56,123.66,34118.0,107.8185,107.9057,107.8097,107.897,34118.0
2016-12-06 15:55:00,123.65,123.66,123.61,123.64,62021.0,107.8883,107.897,107.8534,107.8795,62021.0
2016-12-07 09:30:00,123.62,123.64,123.48,123.55,353650.0,107.8621,107.8795,107.7399,107.801,353650.0
2016-12-07 09:35:00,123.57,123.59,123.51,123.58,34600.0,107.8185,107.8359,107.7661,107.8272,34600.0
2016-12-07 09:40:00,123.58,123.6,123.5,123.59,25081.0,107.8272,107.8446,107.7574,107.8359,25081.0
2016-12-07 09:45:00,123.6,123.6,123.48,123.5,18761.0,107.8446,107.8446,107.7399,107.7574,18761.0
2016-12-07 09:50:00,123.5,123.52,123.47,123.51,17309.0,107.7574,107.7748,107.7312,107.7661,17309.0
2016-12-07 09:55:00,123.51,123.52,123.48,123.49,20203.0,107.7661,107.7748,107.7399,107.7487,20203.0
2016-12-07 10:00:00,123.51,123.56,123.51,123.54,10603.0,107.7661,107.8097,107.7661,107.7923,10603.0
2016-12-07 10:05:00,123.55,123.65,123.55,123.64,10181.0,107.801,107.8883,107.801,107.8795,10181.0
2016-12-07 10:10:00,123.64,123.69,123.62,123.66,9051.0,107.8795,107.9232,107.8621,107.897,9051.0
2016-12-07 10:15:00,123.66,123.77,123.66,123.77,8780.0,107.897,107.993,107.897,107.993,8780.0
2016-12-07 10:20:00,123.73,123.76,123.71,123.73,8700.0,107.9581,107.9843,107.9406,107.9581,8700.0
2016-12-07 10:25:00,123.73,123.79,123.72,123.78,13081.0,107.9581,108.0104,107.9494,108.0017,13081.0
2016-12-07 10:30:00,123.76,123.78,123.71,123.71,13415.0,107.9843,108.0017,107.9406,107.9406,13415.0
2016-12-07 10:35:00,123.7,123.71,123.61,123.62,65250.0,107.9319,107.9406,107.8534,107.8621,65250.0
2016-12-07 10:40:00,123.62,123.72,123.62,123.72,56027.0,107.8621,107.9494,107.8621,107.9494,56027.0
2016-12-07 10:45:00,123.72,123.8,123.72,123.79,14427.0,107.9494,108.0192,107.9494,108.0104,14427.0
2016-12-07 10:50:00,123.79,123.81,123.75,123.77,9606.0,108.0104,108.0279,107.9755,107.993,9606.0
2016-12-07 10:55:00,123.78,123.8,123.76,123.76,3870.0,108.0017,108.0192,107.9843,107.9843,3870.0
2016-12-07 11:00:00,123.77,123.79,123.75,123.77,17356.0,107.993,108.0104,107.9755,107.993,17356.0
2016-12-07 11:05:00,123.76,123.76,123.73,123.74,8014.0,107.9843,107.9843,107.9581,107.9668,8014.0
2016-12-07 11:10:00,123.74,123.77,123.7,123.71,10998.0,107.9668,107.993,107.9319,107.9406,10998.0
2016-12-07 11:15:00,123.71,123.75,123.7,123.75,8431.0,107.9406,107.9755,107.9319,107.9755,8431.0
2016-12-07 11:20:00,123.74,123.75,123.69,123.69,6514.0,107.9668,107.9755,107.9232,107.9232,6514.0
2016-12-07 11:25:00,123.71,123.75,123.7,123.74,4782.0,107.9406,107.9755,107.9319,107.9668,4782.0
2016-12-07 11:30:00,123.74,123.81,123.74,123.81,10722.0,107.9668,108.0279,107.9668,108.0279,10722.0
2016-12-07 11:35:00,123.8,123.87,123.8,123.84,9561.0,108.0192,108.0802,108.0192,108.0541,9561.0
2016-12-07 11:40:00,123.84,123.86,123.82,123.85,91723.0,108.0541,108.0715,108.0366,108.0628,91723.0
2016-12-07 11:45:00,123.84,123.87,123.83,123.86,6949.0,108.0541,108.0802,108.0453,108.0715,6949.0
2016-12-07 11:50:00,123.87,123.9,123.86,123.9,6178.0,108.0802,108.1064,108.0715,108.1064,6178.0
2016-12-07 11:55:00,123.91,123.99,123.9,123.99,6416.0,108.1151,108.1849,108.1064,108.1849,6416.0
2016-12-07 12:00:00,124.0,124.03,123.94,123.96,12332.0,108.1937,108.2198,108.1413,108.1588,12332.0
2016-12-07 12:05:00,123.96,124.04,123.96,124.03,8164.0,108.1588,108.2286,108.1588,108.2198,8164.0
2016-12-07 12:10:00,124.03,124.04,124.0,124.02,7628.0,108.2198,108.2286,108.1937,108.2111,7628.0
2016-12-07 12:15:00,124.03,124.03,124.0,124.02,4393.0,108.2198,108.2198,108.1937,108.2111,4393.0
2016-12-07 12:20:00,124.03,124.04,124.01,124.02,4585.0,108.2198,108.2286,108.2024,108.2111,4585.0
2016-12-07 12:25:00,124.03,124.05,124.02,124.03,5868.0,108.2198,108.2373,108.2111,108.2198,5868.0
2016-12-07 12:30:00,124.02,124.06,124.01,124.06,5674.0,108.2111,108.246,108.2024,108.246,5674.0
2016-12-07 12:35:00,124.04,124.06,124.04,124.05,5808.0,108.2286,108.246,108.2286,108.2373,5808.0
2016-12-07 12:40:00,124.05,124.09,124.05,124.08,4231.0,108.2373,108.2722,108.2373,108.2635,4231.0
2016-12-07 12:45:00,124.08,124.12,124.07,124.11,6982.0,108.2635,108.2984,108.2547,108.2896,6982.0
2016-12-07 12:50:00,124.1,124.14,124.1,124.14,3924.0,108.2809,108.3158,108.2809,108.3158,3924.0
2016-12-07 12:55:00,124.14,124.25,124.11,124.24,25316.0,108.3158,108.4118,108.2896,108.4031,25316.0
2016-12-07 13:00:00,124.25,124.31,124.24,124.28,9162.0,108.4118,108.4641,108.4031,108.438,9162.0
2016-12-07 13:05:00,124.28,124.39,124.28,124.38,11773.0,108.438,108.5339,108.438,108.5252,11773.0
2016-12-07 13:10:00,124.36,124.38,124.34,124.38,7340.0,108.5078,108.5252,108.4903,108.5252,7340.0
2016-12-07 13:15:00,124.34,124.36,124.33,124.36,5048.0,108.4903,108.5078,108.4816,108.5078,5048.0
2016-12-07 13:20:00,124.36,124.62,124.36,124.58,81118.0,108.5078,108.7346,108.5078,108.6997,81118.0
2016-12-07 13:25:00,124.57,124.57,124.51,124.51,3764.0,108.691,108.691,108.6387,108.6387,3764.0
2016-12-07 13:30:00,124.49,124.56,124.47,124.53,19150.0,108.6212,108.6823,108.6037,108.6561,19150.0
2016-12-07 13:35:00,124.53,124.63,124.53,124.59,13838.0,108.6561,108.7434,108.6561,108.7085,13838.0
2016-12-07 13:40:00,124.58,124.65,124.58,124.59,9392.0,108.6997,108.7608,108.6997,108.7085,9392.0
2016-12-07 13:45:00,124.6,124.66,124.58,124.65,8337.0,108.7172,108.7695,108.6997,108.7608,8337.0
2016-12-07 13:50:00,124.66,124.83,124.66,124.83,18629.0,108.7695,108.9179,108.7695,108.9179,18629.0
2016-12-07 13:55:00,124.8,124.89,124.77,124.86,8586.0,108.8917,108.9702,108.8655,108.944,8586.0
2016-12-07 14:00:00,124.87,124.87,124.75,124.76,10240.0,108.9528,108.9528,108.8481,108.8568,10240.0
2016-12-07 14:05:00,124.76,124.8,124.76,124.79,255976.0,108.8568,108.8917,108.8568,108.883,255976.0
2016-12-07 14:10:00,124.78,124.82,124.78,124.8,7194.0,108.8742,108.9091,108.8742,108.8917,7194.0
2016-12-07 14:15:00,124.81,124.94,124.79,124.92,12779.0,108.9004,109.0138,108.883,108.9964,12779.0
2016-12-07 14:20:00,124.91,124.93,124.86,124.91,19150.0,108.9877,109.0051,108.944,108.9877,19150.0
2016-12-07 14:25:00,124.91,124.91,124.77,124.8,13064.0,108.9877,108.9877,108.8655,108.8917,13064.0
2016-12-07 14:30:00,124.79,124.82,124.79,124.8,11950.0,108.883,108.9091,108.883,108.8917,11950.0
2016-12-07 14:35:00,124.81,124.82,124.78,124.78,4028.0,108.9004,108.9091,108.8742,108.8742,4028.0
2016-12-07 14:40:00,124.78,124.81,124.77,124.8,9655.0,108.8742,108.9004,108.8655,108.8917,9655.0
2016-12-07 14:45:00,124.8,124.83,124.79,124.82,19534.0,108.8917,108.9179,108.883,108.9091,19534.0
2016-12-07 14:50:00,124.83,124.88,124.83,124.85,9810.0,108.9179,108.9615,108.9179,108.9353,9810.0
2016-12-07 14:55:00,124.84,124.95,124.84,124.91,13905.0,108.9266,109.0226,108.9266,108.9877,13905.0
2016-12-07 15:00:00,124.93,124.94,124.81,124.85,12763.0,109.0051,109.0138,108.9004,108.9353,12763.0
2016-12-07 15:05:00,124.86,125.0,124.85,124.94,20131.0,108.944,109.0662,108.9353,109.0138,20131.0
2016-12-07 15:10:00,124.95,124.96,124.91,124.93,6414.0,109.0226,109.0313,108.9877,109.0051,6414.0
2016-12-07 15:15:00,124.94,124.97,124.94,124.96,8085.0,109.0138,109.04,109.0138,109.0313,8085.0
2016-12-07 15:20:00,124.96,125.08,124.95,125.04,14392.0,109.0313,109.136,109.0226,109.1011,14392.0
2016-12-07 15:25:00,125.02,125.18,125.02,125.13,17804.0,109.0836,109.2232,109.0836,109.1796,17804.0
2016-12-07 15:30:00,125.1,125.23,125.09,125.18,32971.0,109.1534,109.2669,109.1447,109.2232,32971.0
2016-12-07 15:35:00,125.17,125.27,125.14,125.22,12633.0,109.2145,109.3018,109.1883,109.2581,12633.0
2016-12-07 15:40:00,125.22,125.22,125.15,125.19,17852.0,109.2581,109.2581,109.1971,109.232,17852.0
2016-12-07 15:45:00,125.17,125.17,125.02,125.02,13737.0,109.2145,109.2145,109.0836,109.0836,13737.0
2016-12-07 15:50:00,125.02,125.08,125.01,125.02,26776.0,109.0836,109.136,109.0749,109.0836,26776.0
2016-12-07 15:55:00,125.01,125.21,125.01,125.21,37886.0,109.0749,109.2494,109.0749,109.2494,37886.0
2016-12-08 09:30:00,125.3,125.3,125.16,125.29,115069.0,109.3279,109.3279,109.2058,109.3192,115069.0
2016-12-08 09:35:00,125.24,125.32,125.14,125.32,17920.0,109.2756,109.3454,109.1883,109.3454,17920.0
2016-12-08 09:40:00,125.37,125.4,125.36,125.37,5089.0,109.389,109.4152,109.3803,109.389,5089.0
2016-12-08 09:45:00,125.34,125.37,125.28,125.3,5126.0,109.3629,109.389,109.3105,109.3279,5126.0
2016-12-08 09:50:00,125.32,125.41,125.3,125.3,11712.0,109.3454,109.4239,109.3279,109.3279,11712.0
2016-12-08 09:55:00,125.3,125.3,125.17,125.24,4094.0,109.3279,109.3279,109.2145,109.2756,4094.0
2016-12-08 10:00:00,125.22,125.22,125.11,125.11,6473.0,109.2581,109.2581,109.1622,109.1622,6473.0
2016-12-08 10:05:00,125.13,125.23,125.12,125.22,9741.0,109.1796,109.2669,109.1709,109.2581,9741.0
2016-12-08 10:10:00,125.19,125.19,125.08,125.13,1950.0,109.232,109.232,109.136,109.1796,1950.0
2016-12-08 10:15:00,125.14,125.21,125.14,125.21,1400.0,109.1883,109.2494,109.1883,109.2494,1400.0
2016-12-08 10:20:00,125.19,125.21,125.16,125.17,3657.0,109.232,109.2494,109.2058,109.2145,3657.0
2016-12-08 10:25:00,125.19,125.24,125.19,125.24,634.0,109.232,109.2756,109.232,109.2756,634.0
2016-12-08 10:30:00,125.23,125.24,125.23,125.24,1000.0,109.2669,109.2756,109.2669,109.2756,1000.0
2016-12-08 10:35:00,125.23,125.29,125.19,125.29,1500.0,109.2669,109.3192,109.232,109.3192,1500.0
2016-12-08 10:40:00,125.28,125.31,125.27,125.31,900.0,109.3105,109.3367,109.3018,109.3367,900.0
2016-12-08 10:45:00,125.3,125.33,125.29,125.31,3194.0,109.3279,109.3541,109.3192,109.3367,3194.0
2016-12-08 10:50:00,125.29,125.32,125.27,125.3,1273.0,109.3192,109.3454,109.3018,109.3279,1273.0
2016-12-08 10:55:00,125.33,125.34,125.31,125.34,7536.0,109.3541,109.3629,109.3367,109.3629,7536.0
2016-12-08 11:00:00,125.35,125.39,125.34,125.39,13894.0,109.3716,109.4065,109.3629,109.4065,13894.0
2016-12-08 11:05:00,125.4,125.44,125.39,125.44,5212.0,109.4152,109.4501,109.4065,109.4501,5212.0
2016-12-08 11:10:00,125.39,125.41,125.39,125.41,1384.0,109.4065,109.4239,109.4065,109.4239,1384.0
2016-12-08 11:15:00,125.39,125.39,125.3,125.36,21250.0,109.4065,109.4065,109.3279,109.3803,21250.0
2016-12-08 11:20:00,125.37,125.45,125.36,125.41,8509.0,109.389,109.4588,109.3803,109.4239,8509.0
2016-12-08 11:25:00,125.41,125.43,125.38,125.4,3665.0,109.4239,109.4414,109.3978,109.4152,3665.0
2016-12-08 11:30:00,125.37,125.37,125.31,125.35,2284.0,109.389,109.389,109.3367,109.3716,2284.0
2016-12-08 11:35:00,125.32,125.32,125.29,125.29,1064.0,109.3454,109.3454,109.3192,109.3192,1064.0
2016-12-08 11:40:00,125.29,125.34,125.29,125.34,1622.0,109.3192,109.3629,109.3192,109.3629,1622.0
2016-12-08 11:45:00,125.36,125.43,125.36,125.41,3889.0,109.3803,109.4414,109.3803,109.4239,3889.0
2016-12-08 11:50:00,125.4,125.4,125.34,125.34,12248.0,109.4152,109.4152,109.3629,109.3629,12248.0
2016-12-08 11:55:00,125.35,125.39,125.35,125.39,1338.0,109.3716,109.4065,109.3716,109.4065,1338.0
2016-12-08 12:00:00,125.38,125.43,125.37,125.43,5660.0,109.3978,109.4414,109.389,109.4414,5660.0
2016-12-08 12:05:00,125.43,125.43,125.38,125.43,9377.0,109.4414,109.4414,109.3978,109.4414,9377.0
2016-12-08 12:10:00,125.43,125.46,125.4,125.45,7191.0,109.4414,109.4676,109.4152,109.4588,7191.0
2016-12-08 12:15:00,125.45,125.49,125.44,125.49,425.0,109.4588,109.4937,109.4501,109.4937,425.0
2016-12-08 12:20:00,125.49,125.67,125.47,125.65,7735.0,109.4937,109.6508,109.4763,109.6333,7735.0
2016-12-08 12:25:00,125.68,125.7,125.68,125.7,200.0,109.6595,109.677,109.6595,109.677,200.0
2016-12-08 12:30:00,125.65,125.74,125.64,125.74,6836.0,109.6333,109.7119,109.6246,109.7119,6836.0
2016-12-08 12:35:00,125.71,125.71,125.66,125.67,6602.0,109.6857,109.6857,109.6421,109.6508,6602.0
2016-12-08 12:40:00,125.66,125.74,125.66,125.74,7267.0,109.6421,109.7119,109.6421,109.7119,7267.0
2016-12-08 12:45:00,125.72,125.82,125.71,125.82,6521.0,109.6944,109.7817,109.6857,109.7817,6521.0
2016-12-08 12:50:00,125.77,125.77,125.71,125.71,4508.0,109.738,109.738,109.6857,109.6857,4508.0
2016-12-08 12:55:00,125.69,125.71,125.69,125.69,800.0,109.6682,109.6857,109.6682,109.6682,800.0
2016-12-08 13:00:00,125.71,125.71,125.65,125.65,1400.0,109.6857,109.6857,109.6333,109.6333,1400.0
2016-12-08 13:05:00,125.66,125.66,125.64,125.66,1000.0,109.6421,109.6421,109.6246,109.6421,1000.0
2016-12-08 13:10:00,125.65,125.7,125.65,125.7,5232.0,109.6333,109.677,109.6333,109.677,5232.0
2016-12-08 13:15:00,125.69,125.7,125.64,125.65,5045.0,109.6682,109.677,109.6246,109.6333,5045.0
2016-12-08 13:20:00,125.65,125.67,125.63,125.66,2750.0,109.6333,109.6508,109.6159,109.6421,2750.0
2016-12-08 13:25:00,125.67,125.69,125.65,125.69,2077.0,109.6508,109.6682,109.6333,109.6682,2077.0
2016-12-08 13:30:00,125.67,125.67,125.63,125.66,13946.0,109.6508,109.6508,109.6159,109.6421,13946.0
2016-12-08 13:35:00,125.67,125.74,125.67,125.73,1558.0,109.6508,109.7119,109.6508,109.7031,1558.0
2016-12-08 13:40:00,125.72,125.72,125.7,125.72,2200.0,109.6944,109.6944,109.677,109.6944,2200.0
2016-12-08 13:45:00,125.73,125.75,125.73,125.75,1700.0,109.7031,109.7206,109.7031,109.7206,1700.0
2016-12-08 13:50:00,125.78,125.81,125.78,125.8,5039.0,109.7468,109.7729,109.7468,109.7642,5039.0
2016-12-08 13:55:00,125.78,125.91,125.78,125.91,5881.0,109.7468,109.8602,109.7468,109.8602,5881.0
2016-12-08 14:00:00,125.87,125.87,125.84,125.84,2145.0,109.8253,109.8253,109.7991,109.7991,2145.0
2016-12-08 14:05:00,125.83,125.83,125.78,125.8,4961.0,109.7904,109.7904,109.7468,109.7642,4961.0
2016-12-08 14:10:00,125.78,125.82,125.77,125.82,2636.0,109.7468,109.7817,109.738,109.7817,2636.0
2016-12-08 14:15:00,125.82,125.82,125.66,125.66,3760.0,109.7817,109.7817,109.6421,109.6421,3760.0
2016-12-08 14:20:00,125.66,125.67,125.52,125.52,15257.0,109.6421,109.6508,109.5199,109.5199,15257.0
2016-12-08 14:25:00,125.53,125.63,125.52,125.63,5565.0,109.5286,109.6159,109.5199,109.6159,5565.0
2016-12-08 14:30:00,125.65,125.68,125.61,125.61,2228.0,109.6333,109.6595,109.5984,109.5984,2228.0
2016-12-08 14:35:00,125.59,125.59,125.41,125.48,20441.0,109.581,109.581,109.4239,109.485,20441.0
2016-12-08 14:40:00,125.48,125.5,125.45,125.47,4064.0,109.485,109.5025,109.4588,109.4763,4064.0
2016-12-08 14:45:00,125.43,125.47,125.39,125.41,9898.0,109.4414,109.4763,109.4065,109.4239,9898.0
2016-12-08 14:50:00,125.4,125.47,125.39,125.47,6778.0,109.4152,109.4763,109.4065,109.4763,6778.0
2016-12-08 14:55:00,125.48,125.54,125.47,125.52,11051.0,109.485,109.5374,109.4763,109.5199,11051.0
2016-12-08 15:00:00,125.52,125.55,125.5,125.52,4325.0,109.5199,109.5461,109.5025,109.5199,4325.0
2016-12-08 15:05:00,125.54,125.55,125.46,125.55,226789.0,109.5374,109.5461,109.4676,109.5461,226789.0
2016-12-08 15:10:00,125.55,125.6,125.54,125.55,249421.0,109.5461,109.5897,109.5374,109.5461,249421.0
2016-12-08 15:15:00,125.55,125.56,125.52,125.54,14700.0,109.5461,109.5548,109.5199,109.5374,14700.0
2016-12-08 15:20:00,125.51,125.54,125.47,125.52,12315.0,109.5112,109.5374,109.4763,109.5199,12315.0
2016-12-08 15:25:00,125.52,125.58,125.52,125.55,12423.0,109.5199,109.5723,109.5199,109.5461,12423.0
2016-12-08 15:30:00,125.5,125.56,125.5,125.53,10004.0,109.5025,109.5548,109.5025,109.5286,10004.0
2016-12-08 15:35:00,125.52,125.6,125.52,125.6,54926.0,109.5199,109.5897,109.5199,109.5897,54926.0
2016-12-08 15:40:00,125.62,125.69,125.6,125.65,11267.0,109.6072,109.6682,109.5897,109.6333,11267.0
2016-12-08 15:45:00,125.64,125.65,125.54,125.56,26695.0,109.6246,109.6333,109.5374,109.5548,26695.0
2016-12-08 15:50:00,125.57,125.61,125.57,125.59,18880.0,109.5635,109.5984,109.5635,109.581,18880.0
2016-12-08 15:55:00,125.58,125.59,125.49,125.57,38251.0,109.5723,109.581,109.4937,109.5635,38251.0
2016-12-09 09:30:00,125.72,125.81,125.72,125.79,14028.0,109.6944,109.7729,109.6944,109.7555,14028.0
2016-12-09 09:35:00,125.8,125.86,125.76,125.84,9293.0,109.7642,109.8166,109.7293,109.7991,9293.0
2016-12-09 09:40:00,125.85,125.87,125.76,125.86,14593.0,109.8078,109.8253,109.7293,109.8166,14593.0
2016-12-09 09:45:00,125.87,125.93,125.83,125.9,2456.0,109.8253,109.8776,109.7904,109.8515,2456.0
2016-12-09 09:50:00,125.92,126.0,125.91,126.0,2541.0,109.8689,109.9387,109.8602,109.9387,2541.0
2016-12-09 09:55:00,125.96,125.96,125.93,125.95,1383.0,109.9038,109.9038,109.8776,109.8951,1383.0
2016-12-09 10:00:00,125.91,125.94,125.86,125.87,38138.0,109.8602,109.8864,109.8166,109.8253,38138.0
2016-12-09 10:05:00,125.87,125.91,125.82,125.9,24777.0,109.8253,109.8602,109.7817,109.8515,24777.0
2016-12-09 10:10:00,125.89,125.94,125.87,125.92,1475.0,109.8427,109.8864,109.8253,109.8689,1475.0
2016-12-09 10:15:00,125.88,125.88,125.78,125.79,3575.0,109.834,109.834,109.7468,109.7555,3575.0
2016-12-09 10:20:00,125.82,125.86,125.8,125.85,2921.0,109.7817,109.8166,109.7642,109.8078,2921.0
2016-12-09 10:25:00,125.91,125.95,125.9,125.9,3611.0,109.8602,109.8951,109.8515,109.8515,3611.0
2016-12-09 10:30:00,125.93,126.02,125.92,126.02,4550.0,109.8776,109.9562,109.8689,109.9562,4550.0
2016-12-09 10:35:00,126.03,126.05,126.01,126.05,1349.0,109.9649,109.9823,109.9474,109.9823,1349.0
2016-12-09 10:40:00,126.05,126.05,125.99,126.01,3000.0,109.9823,109.9823,109.93,109.9474,3000.0
2016-12-09 10:45:00,126.01,126.02,125.99,125.99,8749.0,109.9474,109.9562,109.93,109.93,8749.0
2016-12-09 10:50:00,126.02,126.05,125.95,125.95,10857.0,109.9562,109.9823,109.8951,109.8951,10857.0
2016-12-09 10:55:00,125.95,125.96,125.91,125.95,2974.0,109.8951,109.9038,109.8602,109.8951,2974.0
2016-12-09 11:00:00,125.95,125.95,125.93,125.94,1288.0,109.8951,109.8951,109.8776,109.8864,1288.0
2016-12-09 11:05:00,125.91,125.92,125.89,125.91,2400.0,109.8602,109.8689,109.8427,109.8602,2400.0
2016-12-09 11:10:00,125.91,125.97,125.9,125.96,28386.0,109.8602,109.9125,109.8515,109.9038,28386.0
2016-12-09 11:15:00,125.96,125.99,125.95,125.99,3070.0,109.9038,109.93,109.8951,109.93,3070.0
2016-12-09 11:20:00,126.0,126.01,125.95,125.95,600.0,109.9387,109.9474,109.8951,109.8951,600.0
2016-12-09 11:25:00,125.91,125.91,125.83,125.84,2198.0,109.8602,109.8602,109.7904,109.7991,2198.0
2016-12-09 11:30:00,125.85,125.87,125.82,125.82,5470.0,109.8078,109.8253,109.7817,109.7817,5470.0
2016-12-09 11:35:00,125.88,125.95,125.88,125.95,9555.0,109.834,109.8951,109.834,109.8951,9555.0
2016-12-09 11:40:00,125.94,125.95,125.92,125.92,1244.0,109.8864,109.8951,109.8689,109.8689,1244.0
2016-12-09 11:45:00,125.91,125.96,125.9,125.94,2262.0,109.8602,109.9038,109.8515,109.8864,2262.0
2016-12-09 11:50:00,125.95,125.95,125.92,125.93,1225.0,109.8951,109.8951,109.8689,109.8776,1225.0
2016-12-09 11:55:00,125.93,125.96,125.88,125.88,15838.0,109.8776,109.9038,109.834,109.834,15838.0
2016-12-09 12:00:00,125.88,125.89,125.87,125.89,14765.0,109.834,109.8427,109.8253,109.8427,14765.0
2016-12-09 12:05:00,125.9,125.91,125.88,125.88,6120.0,109.8515,109.8602,109.834,109.834,6120.0
2016-12-09 12:10:00,125.88,125.9,125.86,125.86,2596.0,109.834,109.8515,109.8166,109.8166,2596.0
2016-12-09 12:15:00,125.85,125.88,125.85,125.87,3012.0,109.8078,109.834,109.8078,109.8253,3012.0
2016-12-09 12:20:00,125.91,125.91,125.89,125.9,6202.0,109.8602,109.8602,109.8427,109.8515,6202.0
2016-12-09 12:25:00,125.91,125.92,125.86,125.92,2015.0,109.8602,109.8689,109.8166,109.8689,2015.0
2016-12-09 12:30:00,125.94,125.96,125.94,125.94,1600.0,109.8864,109.9038,109.8864,109.8864,1600.0
2016-12-09 12:35:00,125.96,125.97,125.9,125.96,10310.0,109.9038,109.9125,109.8515,109.9038,10310.0
2016-12-09 12:40:00,125.94,125.94,125.89,125.9,1674.0,109.8864,109.8864,109.8427,109.8515,1674.0
2016-12-09 12:45:00,125.93,125.94,125.92,125.94,733.0,109.8776,109.8864,109.8689,109.8864,733.0
2016-12-09 12:50:00,125.95,125.99,125.95,125.98,4687.0,109.8951,109.93,109.8951,109.9213,4687.0
2016-12-09 12:55:00,125.97,125.97,125.91,125.92,5967.0,109.9125,109.9125,109.8602,109.8689,5967.0
2016-12-09 13:00:00,125.93,125.93,125.92,125.92,7370.0,109.8776,109.8776,109.8689,109.8689,7370.0
2016-12-09 13:05:00,125.92,125.92,125.89,125.9,2800.0,109.8689,109.8689,109.8427,109.8515,2800.0
2016-12-09 13:10:00,125.93,125.94,125.92,125.93,1000.0,109.8776,109.8864,109.8689,109.8776,1000.0
2016-12-09 13:15:00,125.93,125.93,125.89,125.9,951.0,109.8776,109.8776,109.8427,109.8515,951.0
2016-12-09 13:20:00,125.88,125.9,125.86,125.9,1890.0,109.834,109.8515,109.8166,109.8515,1890.0
2016-12-09 13:25:00,125.9,125.92,125.9,125.9,2954.0,109.8515,109.8689,109.8515,109.8515,2954.0
2016-12-09 13:30:00,125.91,125.93,125.9,125.9,4465.0,109.8602,109.8776,109.8515,109.8515,4465.0
2016-12-09 13:35:00,125.91,125.92,125.89,125.92,1300.0,109.8602,109.8689,109.8427,109.8689,1300.0
2016-12-09 13:40:00,125.91,125.92,125.9,125.92,1566.0,109.8602,109.8689,109.8515,109.8689,1566.0
2016-12-09 13:45:00,125.93,125.94,125.92,125.93,5637.0,109.8776,109.8864,109.8689,109.8776,5637.0
2016-12-09 13:50:00,125.93,125.95,125.92,125.95,2654.0,109.8776,109.8951,109.8689,109.8951,2654.0
2016-12-09 13:55:00,125.98,125.99,125.96,125.96,1337.0,109.9213,109.93,109.9038,109.9038,1337.0
2016-12-09 14:00:00,125.97,126.02,125.97,126.01,2767.0,109.9125,109.9562,109.9125,109.9474,2767.0
2016-12-09 14:05:00,126.02,126.05,126.01,126.01,4624.0,109.9562,109.9823,109.9474,109.9474,4624.0
2016-12-09 14:10:00,126.02,126.03,125.99,126.0,5913.0,109.9562,109.9649,109.93,109.9387,5913.0
2016-12-09 14:15:00,126.03,126.04,125.99,125.99,3612.0,109.9649,109.9736,109.93,109.93,3612.0
2016-12-09 14:20:00,125.99,125.99,125.96,125.99,4179.0,109.93,109.93,109.9038,109.93,4179.0
2016-12-09 14:25:00,125.98,125.99,125.94,125.94,6392.0,109.9213,109.93,109.8864,109.8864,6392.0
2016-12-09 14:30:00,125.93,126.02,125.93,126.0,6798.0,109.8776,109.9562,109.8776,109.9387,6798.0
2016-12-09 14:35:00,125.99,125.99,125.96,125.98,4391.0,109.93,109.93,109.9038,109.9213,4391.0
2016-12-09 14:40:00,125.97,126.0,125.97,125.99,255389.0,109.9125,109.9387,109.9125,109.93,255389.0
2016-12-09 14:45:00,125.99,126.02,125.97,125.97,268201.0,109.93,109.9562,109.9125,109.9125,268201.0
2016-12-09 14:50:00,125.98,126.02,125.97,126.01,13537.0,109.9213,109.9562,109.9125,109.9474,13537.0
2016-12-09 14:55:00,126.01,126.04,126.01,126.03,14428.0,109.9474,109.9736,109.9474,109.9649,14428.0
2016-12-09 15:00:00,126.04,126.06,126.02,126.05,11633.0,109.9736,109.9911,109.9562,109.9823,11633.0
2016-12-09 15:05:00,126.07,126.13,126.07,126.11,24253.0,109.9998,110.0521,109.9998,110.0347,24253.0
2016-12-09 15:10:00,126.13,126.18,126.12,126.18,11518.0,110.0521,110.0958,110.0434,110.0958,11518.0
2016-12-09 15:15:00,126.19,126.25,126.19,126.24,8478.0,110.1045,110.1569,110.1045,110.1481,8478.0
2016-12-09 15:20:00,126.25,126.26,126.22,126.23,13473.0,110.1569,110.1656,110.1307,110.1394,13473.0
2016-12-09 15:25:00,126.23,126.24,126.21,126.24,24354.0,110.1394,110.1481,110.122,110.1481,24354.0
2016-12-09 15:30:00,126.23,126.26,126.18,126.19,35851.0,110.1394,110.1656,110.0958,110.1045,35851.0
2016-12-09 15:35:00,126.18,126.19,126.15,126.16,17503.0,110.0958,110.1045,110.0696,110.0783,17503.0
2016-12-09 15:40:00,126.17,126.19,126.15,126.18,39013.0,110.087,110.1045,110.0696,110.0958,39013.0
2016-12-09 15:45:00,126.17,126.19,126.13,126.15,16160.0,110.087,110.1045,110.0521,110.0696,16160.0
2016-12-09 15:50:00,126.15,126.22,126.15,126.2,12350.0,110.0696,110.1307,110.0696,110.1132,12350.0
2016-12-09 15:55:00,126.2,126.25,126.16,126.25,19617.0,110.1132,110.1569,110.0783,110.1569,19617.0
2016-12-12 09:30:00,126.13,126.27,126.11,126.16,9538.0,110.0521,110.1743,110.0347,110.0783,9538.0
2016-12-12 09:35:00,126.18,126.28,126.1,126.27,5950.0,110.0958,110.183,110.026,110.1743,5950.0
2016-12-12 09:40:00,126.27,126.29,126.17,126.18,27676.0,110.1743,110.1918,110.087,110.0958,27676.0
2016-12-12 09:45:00,126.18,126.31,126.18,126.31,1802.0,110.0958,110.2092,110.0958,110.2092,1802.0
2016-12-12 09:50:00,126.32,126.38,126.32,126.34,16364.0,110.2179,110.2703,110.2179,110.2354,16364.0
2016-12-12 09:55:00,126.32,126.38,126.32,126.38,4177.0,110.2179,110.2703,110.2179,110.2703,4177.0
2016-12-12 10:00:00,126.38,126.47,126.37,126.42,7421.0,110.2703,110.3488,110.2616,110.3052,7421.0
2016-12-12 10:05:00,126.42,126.42,126.32,126.33,4750.0,110.3052,110.3052,110.2179,110.2267,4750.0
2016-12-12 10:10:00,126.32,126.32,126.24,126.24,2930.0,110.2179,110.2179,110.1481,110.1481,2930.0
2016-12-12 10:15:00,126.26,126.26,126.16,126.16,2422.0,110.1656,110.1656,110.0783,110.0783,2422.0
2016-12-12 10:20:00,126.17,126.22,126.17,126.18,2415.0,110.087,110.1307,110.087,110.0958,2415.0
2016-12-12 10:25:00,126.17,126.17,126.07,126.08,5678.0,110.087,110.087,109.9998,110.0085,5678.0
2016-12-12 10:30:00,126.11,126.17,126.11,126.11,1740.0,110.0347,110.087,110.0347,110.0347,1740.0
2016-12-12 10:35:00,126.14,126.22,126.13,126.22,6215.0,110.0609,110.1307,110.0521,110.1307,6215.0
2016-12-12 10:40:00,126.21,126.21,126.12,126.12,3340.0,110.122,110.122,110.0434,110.0434,3340.0
2016-12-12 10:45:00,126.11,126.15,126.06,126.06,3367.0,110.0347,110.0696,109.9911,109.9911,3367.0
2016-12-12 10:50:00,126.06,126.07,126.04,126.05,4675.0,109.9911,109.9998,109.9736,109.9823,4675.0
2016-12-12 10:55:00,126.04,126.12,126.04,126.11,33655.0,109.9736,110.0434,109.9736,110.0347,33655.0
2016-12-12 11:00:00,126.12,126.12,126.08,126.08,2250.0,110.0434,110.0434,110.0085,110.0085,2250.0
2016-12-12 11:05:00,126.08,126.11,126.07,126.1,3408.0,110.0085,110.0347,109.9998,110.026,3408.0
2016-12-12 11:10:00,126.11,126.16,126.11,126.15,3033.0,110.0347,110.0783,110.0347,110.0696,3033.0
2016-12-12 11:15:00,126.16,126.19,126.16,126.17,1100.0,110.0783,110.1045,110.0783,110.087,1100.0
2016-12-12 11:20:00,126.15,126.18,126.12,126.13,8086.0,110.0696,110.0958,110.0434,110.0521,8086.0
2016-12-12 11:25:00,126.15,126.15,126.1,126.11,1427.0,110.0696,110.0696,110.026,110.0347,1427.0
2016-12-12 11:30:00,126.14,126.16,126.1,126.13,3648.0,110.0609,110.0783,110.026,110.0521,3648.0
2016-12-12 11:35:00,126.14,126.15,126.11,126.11,1200.0,110.0609,110.0696,110.0347,110.0347,1200.0
2016-12-12 11:40:00,126.04,126.05,125.99,125.99,3210.0,109.9736,109.9823,109.93,109.93,3210.0
2016-12-12 11:45:00,125.97,126.01,125.97,125.99,2178.0,109.9125,109.9474,109.9125,109.93,2178.0
2016-12-12 11:50:00,126.0,126.0,125.92,125.95,3183.0,109.9387,109.9387,109.8689,109.8951,3183.0
2016-12-12 11:55:00,125.95,125.98,125.93,125.98,3000.0,109.8951,109.9213,109.8776,109.9213,3000.0
2016-12-12 12:00:00,125.97,125.97,125.81,125.81,24042.0,109.9125,109.9125,109.7729,109.7729,24042.0
2016-12-12 12:05:00,125.8,125.81,125.76,125.77,4470.0,109.7642,109.7729,109.7293,109.738,4470.0
2016-12-12 12:10:00,125.79,125.89,125.79,125.89,1543.0,109.7555,109.8427,109.7555,109.8427,1543.0
2016-12-12 12:15:00,125.87,125.9,125.83,125.83,5419.0,109.8253,109.8515,109.7904,109.7904,5419.0
2016-12-12 12:20:00,125.82,125.86,125.79,125.84,2505.0,109.7817,109.8166,109.7555,109.7991,2505.0
2016-12-12 12:25:00,125.84,125.86,125.82,125.82,1415.0,109.7991,109.8166,109.7817,109.7817,1415.0
2016-12-12 12:30:00,125.83,125.87,125.83,125.87,1058.0,109.7904,109.8253,109.7904,109.8253,1058.0
2016-12-12 12:35:00,125.89,125.94,125.89,125.94,6608.0,109.8427,109.8864,109.8427,109.8864,6608.0
2016-12-12 12:40:00,125.92,125.95,125.9,125.94,2499.0,109.8689,109.8951,109.8515,109.8864,2499.0
2016-12-12 12:45:00,125.94,125.95,125.92,125.93,2265.0,109.8864,109.8951,109.8689,109.8776,2265.0
2016-12-12 12:50:00,125.93,125.93,125.86,125.86,2463.0,109.8776,109.8776,109.8166,109.8166,2463.0
2016-12-12 12:55:00,125.88,125.9,125.85,125.89,5992.0,109.834,109.8515,109.8078,109.8427,5992.0
2016-12-12 13:00:00,125.89,125.93,125.88,125.92,26301.0,109.8427,109.8776,109.834,109.8689,26301.0
2016-12-12 13:05:00,125.92,125.92,125.89,125.89,1100.0,109.8689,109.8689,109.8427,109.8427,1100.0
2016-12-12 13:10:00,125.88,125.89,125.88,125.89,300.0,109.834,109.8427,109.834,109.8427,300.0
2016-12-12 13:15:00,125.88,126.01,125.87,126.01,1953.0,109.834,109.9474,109.8253,109.9474,1953.0
2016-12-12 13:20:00,125.99,126.0,125.96,125.96,1521.0,109.93,109.9387,109.9038,109.9038,1521.0
2016-12-12 13:25:00,125.96,125.99,125.94,125.95,4336.0,109.9038,109.93,109.8864,109.8951,4336.0
2016-12-12 13:30:00,125.95,125.96,125.85,125.86,9840.0,109.8951,109.9038,109.8078,109.8166,9840.0
2016-12-12 13:35:00,125.87,125.9,125.86,125.88,1975.0,109.8253,109.8515,109.8166,109.834,1975.0
2016-12-12 13:40:00,125.87,125.93,125.87,125.93,6669.0,109.8253,109.8776,109.8253,109.8776,6669.0
2016-12-12 13:45:00,125.93,125.94,125.87,125.88,10051.0,109.8776,109.8864,109.8253,109.834,10051.0
2016-12-12 13:50:00,125.87,125.89,125.85,125.88,1600.0,109.8253,109.8427,109.8078,109.834,1600.0
2016-12-12 13:55:00,125.85,125.91,125.85,125.9,381540.0,109.8078,109.8602,109.8078,109.8515,381540.0
2016-12-12 14:00:00,125.9,125.94,125.88,125.91,136475.0,109.8515,109.8864,109.834,109.8602,136475.0
2016-12-12 14:05:00,125.92,125.94,125.88,125.93,15680.0,109.8689,109.8864,109.834,109.8776,15680.0
2016-12-12 14:10:00,125.92,126.01,125.92,126.01,11766.0,109.8689,109.9474,109.8689,109.9474,11766.0
2016-12-12 14:15:00,126.0,126.05,125.98,126.05,9653.0,109.9387,109.9823,109.9213,109.9823,9653.0
2016-12-12 14:20:00,126.02,126.04,126.01,126.02,6090.0,109.9562,109.9736,109.9474,109.9562,6090.0
2016-12-12 14:25:00,126.02,126.02,125.93,125.93,9292.0,109.9562,109.9562,109.8776,109.8776,9292.0
2016-12-12 14:30:00,125.95,125.97,125.93,125.93,5160.0,109.8951,109.9125,109.8776,109.8776,5160.0
2016-12-12 14:35:00,125.94,125.94,125.87,125.88,3668.0,109.8864,109.8864,109.8253,109.834,3668.0
2016-12-12 14:40:00,125.87,125.89,125.85,125.88,6120.0,109.8253,109.8427,109.8078,109.834,6120.0
2016-12-12 14:45:00,125.89,125.93,125.87,125.88,9223.0,109.8427,109.8776,109.8253,109.834,9223.0
2016-12-12 14:50:00,125.86,125.87,125.83,125.85,3901.0,109.8166,109.8253,109.7904,109.8078,3901.0
2016-12-12 14:55:00,125.85,125.9,125.85,125.89,11688.0,109.8078,109.8515,109.8078,109.8427,11688.0
2016-12-12 15:00:00,125.88,125.93,125.88,125.93,28131.0,109.834,109.8776,109.834,109.8776,28131.0
2016-12-12 15:05:00,125.93,125.93,125.87,125.92,12200.0,109.8776,109.8776,109.8253,109.8689,12200.0
2016-12-12 15:10:00,125.94,125.95,125.89,125.93,10534.0,109.8864,109.8951,109.8427,109.8776,10534.0
2016-12-12 15:15:00,125.91,125.93,125.89,125.91,9855.0,109.8602,109.8776,109.8427,109.8602,9855.0
2016-12-12 15:20:00,125.92,125.96,125.92,125.95,10976.0,109.8689,109.9038,109.8689,109.8951,10976.0
2016-12-12 15:25:00,125.97,125.99,125.93,125.93,5244.0,109.9125,109.93,109.8776,109.8776,5244.0
2016-12-12 15:30:00,125.92,125.93,125.89,125.9,8316.0,109.8689,109.8776,109.8427,109.8515,8316.0
2016-12-12 15:35:00,125.9,125.96,125.87,125.94,10087.0,109.8515,109.9038,109.8253,109.8864,10087.0
2016-12-12 15:40:00,125.94,125.97,125.94,125.95,23987.0,109.8864,109.9125,109.8864,109.8951,23987.0
2016-12-12 15:45:00,125.95,126.02,125.95,125.98,13061.0,109.8951,109.9562,109.8951,109.9213,13061.0
2016-12-12 15:50:00,125.98,126.03,125.98,126.0,13622.0,109.9213,109.9649,109.9213,109.9387,13622.0
2016-12-12 15:55:00,126.0,126.05,125.95,126.03,46943.0,109.9387,109.9823,109.8951,109.9649,46943.0
2016-12-13 09:30:00,126.47,126.51,126.45,126.5,19476.0,110.3488,110.3837,110.3314,110.375,19476.0
2016-12-13 09:35:00,126.52,126.67,126.52,126.67,24233.0,110.3924,110.5233,110.3924,110.5233,24233.0
2016-12-13 09:40:00,126.7,126.89,126.7,126.85,35036.0,110.5495,110.7153,110.5495,110.6804,35036.0
2016-12-13 09:45:00,126.84,126.84,126.74,126.76,2802.0,110.6716,110.6716,110.5844,110.6018,2802.0
2016-12-13 09:50:00,126.82,126.86,126.75,126.77,9584.0,110.6542,110.6891,110.5931,110.6106,9584.0
2016-12-13 09:55:00,126.74,126.76,126.68,126.73,11250.0,110.5844,110.6018,110.532,110.5757,11250.0
2016-12-13 10:00:00,126.71,126.76,126.67,126.67,2648.0,110.5582,110.6018,110.5233,110.5233,2648.0
2016-12-13 10:05:00,126.64,126.64,126.54,126.61,4817.0,110.4971,110.4971,110.4099,110.471,4817.0
2016-12-13 10:10:00,126.64,126.7,126.6,126.6,5049.0,110.4971,110.5495,110.4622,110.4622,5049.0
2016-12-13 10:15:00,126.61,126.65,126.54,126.6,16652.0,110.471,110.5059,110.4099,110.4622,16652.0
2016-12-13 10:20:00,126.58,126.63,126.56,126.57,15893.0,110.4448,110.4884,110.4273,110.4361,15893.0
2016-12-13 10:25:00,126.59,126.65,126.58,126.58,9321.0,110.4535,110.5059,110.4448,110.4448,9321.0
2016-12-13 10:30:00,126.57,126.57,126.43,126.44,50364.0,110.4361,110.4361,110.3139,110.3226,50364.0
2016-12-13 10:35:00,126.42,126.48,126.4,126.48,9487.0,110.3052,110.3575,110.2877,110.3575,9487.0
2016-12-13 10:40:00,126.49,126.5,126.46,126.46,3404.0,110.3663,110.375,110.3401,110.3401,3404.0
2016-12-13 10:45:00,126.46,126.49,126.46,126.49,2470.0,110.3401,110.3663,110.3401,110.3663,2470.0
2016-12-13 10:50:00,126.47,126.57,126.45,126.57,18053.0,110.3488,110.4361,110.3314,110.4361,18053.0
2016-12-13 10:55:00,126.57,126.62,126.57,126.59,6834.0,110.4361,110.4797,110.4361,110.4535,6834.0
2016-12-13 11:00:00,126.59,126.6,126.54,126.54,17614.0,110.4535,110.4622,110.4099,110.4099,17614.0
2016-12-13 11:05:00,126.52,126.56,126.52,126.54,3242.0,110.3924,110.4273,110.3924,110.4099,3242.0
2016-12-13 11:10:00,126.54,126.57,126.53,126.55,43071.0,110.4099,110.4361,110.4012,110.4186,43071.0
2016-12-13 11:15:00,126.58,126.58,126.53,126.56,5300.0,110.4448,110.4448,110.4012,110.4273,5300.0
2016-12-13 11:20:00,126.59,126.71,126.59,126.71,5100.0,110.4535,110.5582,110.4535,110.5582,5100.0
2016-12-13 11:25:00,126.71,126.75,126.7,126.7,7844.0,110.5582,110.5931,110.5495,110.5495,7844.0
2016-12-13 11:30:00,126.7,126.7,126.64,126.65,6512.0,110.5495,110.5495,110.4971,110.5059,6512.0
2016-12-13 11:35:00,126.65,126.67,126.63,126.66,3399.0,110.5059,110.5233,110.4884,110.5146,3399.0
2016-12-13 11:40:00,126.67,126.71,126.64,126.65,11700.0,110.5233,110.5582,110.4971,110.5059,11700.0
2016-12-13 11:45:00,126.65,126.69,126.62,126.69,6000.0,110.5059,110.5408,110.4797,110.5408,6000.0
2016-12-13 11:50:00,126.69,126.71,126.66,126.7,4040.0,110.5408,110.5582,110.5146,110.5495,4040.0
2016-12-13 11:55:00,126.68,126.77,126.66,126.74,6200.0,110.532,110.6106,110.5146,110.5844,6200.0
2016-12-13 12:00:00,126.76,126.8,126.76,126.8,500.0,110.6018,110.6367,110.6018,110.6367,500.0
2016-12-13 12:05:00,126.77,126.79,126.75,126.78,13492.0,110.6106,110.628,110.5931,110.6193,13492.0
2016-12-13 12:10:00,126.79,126.82,126.79,126.82,2938.0,110.628,110.6542,110.628,110.6542,2938.0
2016-12-13 12:15:00,126.83,126.92,126.83,126.83,28516.0,110.6629,110.7414,110.6629,110.6629,28516.0
2016-12-13 12:20:00,126.87,126.89,126.85,126.86,5475.0,110.6978,110.7153,110.6804,110.6891,5475.0
2016-12-13 12:25:00,126.87,126.87,126.79,126.8,5217.0,110.6978,110.6978,110.628,110.6367,5217.0
2016-12-13 12:30:00,126.81,126.83,126.8,126.83,836.0,110.6455,110.6629,110.6367,110.6629,836.0
2016-12-13 12:35:00,126.84,126.85,126.8,126.83,13729.0,110.6716,110.6804,110.6367,110.6629,13729.0
2016-12-13 12:40:00,126.83,126.89,126.83,126.89,8113.0,110.6629,110.7153,110.6629,110.7153,8113.0
2016-12-13 12:45:00,126.88,126.89,126.86,126.87,7864.0,110.7065,110.7153,110.6891,110.6978,7864.0
2016-12-13 12:50:00,126.86,126.87,126.86,126.87,1500.0,110.6891,110.6978,110.6891,110.6978,1500.0
2016-12-13 12:55:00,126.87,126.88,126.86,126.86,3124.0,110.6978,110.7065,110.6891,110.6891,3124.0
2016-12-13 13:00:00,126.84,126.95,126.83,126.9,19258.0,110.6716,110.7676,110.6629,110.724,19258.0
2016-12-13 13:05:00,126.89,126.91,126.88,126.88,8909.0,110.7153,110.7327,110.7065,110.7065,8909.0
2016-12-13 13:10:00,126.87,126.92,126.86,126.92,4485.0,110.6978,110.7414,110.6891,110.7414,4485.0
2016-12-13 13:15:00,126.91,127.08,126.91,127.06,3651.0,110.7327,110.8811,110.7327,110.8636,3651.0
2016-12-13 13:20:00,127.09,127.11,127.07,127.07,4518.0,110.8898,110.9072,110.8723,110.8723,4518.0
2016-12-13 13:25:00,127.07,127.1,127.05,127.1,10700.0,110.8723,110.8985,110.8549,110.8985,10700.0
2016-12-13 13:30:00,127.11,127.11,127.05,127.05,12229.0,110.9072,110.9072,110.8549,110.8549,12229.0
2016-12-13 13:35:00,127.06,127.09,127.02,127.04,11201.0,110.8636,110.8898,110.8287,110.8462,11201.0
2016-12-13 13:40:00,127.04,127.07,127.0,127.0,9018.0,110.8462,110.8723,110.8112,110.8112,9018.0
2016-12-13 13:45:00,127.0,127.0,126.94,126.95,22975.0,110.8112,110.8112,110.7589,110.7676,22975.0
2016-12-13 13:50:00,126.96,126.98,126.95,126.97,8282.0,110.7763,110.7938,110.7676,110.7851,8282.0
2016-12-13 13:55:00,126.98,126.99,126.97,126.98,5968.0,110.7938,110.8025,110.7851,110.7938,5968.0
2016-12-13 14:00:00,126.98,126.99,126.93,126.93,10348.0,110.7938,110.8025,110.7502,110.7502,10348.0
2016-12-13 14:05:00,126.93,126.94,126.89,126.89,14893.0,110.7502,110.7589,110.7153,110.7153,14893.0
2016-12-13 14:10:00,126.88,126.88,126.83,126.85,13599.0,110.7065,110.7065,110.6629,110.6804,13599.0
2016-12-13 14:15:00,126.87,126.88,126.79,126.83,263520.0,110.6978,110.7065,110.628,110.6629,263520.0
2016-12-13 14:20:00,126.83,126.85,126.8,126.81,8874.0,110.6629,110.6804,110.6367,110.6455,8874.0
2016-12-13 14:25:00,126.81,126.81,126.75,126.76,10715.0,110.6455,110.6455,110.5931,110.6018,10715.0
2016-12-13 14:30:00,126.75,126.8,126.73,126.79,9642.0,110.5931,110.6367,110.5757,110.628,9642.0
2016-12-13 14:35:00,126.8,126.85,126.77,126.84,11977.0,110.6367,110.6804,110.6106,110.6716,11977.0
2016-12-13 14:40:00,126.83,126.88,126.81,126.85,87928.0,110.6629,110.7065,110.6455,110.6804,87928.0
2016-12-13 14:45:00,126.87,126.88,126.86,126.87,9969.0,110.6978,110.7065,110.6891,110.6978,9969.0
2016-12-13 14:50:00,126.87,126.92,126.87,126.9,9991.0,110.6978,110.7414,110.6978,110.724,9991.0
2016-12-13 14:55:00,126.9,126.91,126.82,126.82,22510.0,110.724,110.7327,110.6542,110.6542,22510.0
2016-12-13 15:00:00,126.82,126.86,126.81,126.84,9515.0,110.6542,110.6891,110.6455,110.6716,9515.0
2016-12-13 15:05:00,126.84,126.87,126.83,126.87,5934.0,110.6716,110.6978,110.6629,110.6978,5934.0
2016-12-13 15:10:00,126.85,126.86,126.77,126.77,6925.0,110.6804,110.6891,110.6106,110.6106,6925.0
2016-12-13 15:15:00,126.78,126.87,126.78,126.86,14500.0,110.6193,110.6978,110.6193,110.6891,14500.0
2016-12-13 15:20:00,126.85,126.88,126.82,126.83,15743.0,110.6804,110.7065,110.6542,110.6629,15743.0
2016-12-13 15:25:00,126.83,126.9,126.83,126.88,49309.0,110.6629,110.724,110.6629,110.7065,49309.0
2016-12-13 15:30:00,126.88,126.93,126.87,126.92,24973.0,110.7065,110.7502,110.6978,110.7414,24973.0
2016-12-13 15:35:00,126.92,126.95,126.9,126.9,44878.0,110.7414,110.7676,110.724,110.724,44878.0
2016-12-13 15:40:00,126.9,126.96,126.89,126.93,15703.0,110.724,110.7763,110.7153,110.7502,15703.0
2016-12-13 15:45:00,126.93,126.95,126.86,126.87,11383.0,110.7502,110.7676,110.6891,110.6978,11383.0
2016-12-13 15:50:00,126.86,126.86,126.76,126.79,12865.0,110.6891,110.6891,110.6018,110.628,12865.0
2016-12-13 15:55:00,126.79,126.81,126.75,126.8,26275.0,110.628,110.6455,110.5931,110.6367,26275.0
2016-12-14 09:30:00,126.72,126.81,126.65,126.81,199078.0,110.5669,110.6455,110.5059,110.6455,199078.0
2016-12-14 09:35:00,126.82,126.89,126.76,126.84,27597.0,110.6542,110.7153,110.6018,110.6716,27597.0
2016-12-14 09:40:00,126.81,126.84,126.74,126.74,32107.0,110.6455,110.6716,110.5844,110.5844,32107.0
2016-12-14 09:45:00,126.74,126.81,126.72,126.8,10900.0,110.5844,110.6455,110.5669,110.6367,10900.0
2016-12-14 09:50:00,126.81,126.81,126.74,126.77,8300.0,110.6455,110.6455,110.5844,110.6106,8300.0
2016-12-14 09:55:00,126.76,126.77,126.71,126.71,5926.0,110.6018,110.6106,110.5582,110.5582,5926.0
2016-12-14 10:00:00,126.72,126.72,126.62,126.63,8565.0,110.5669,110.5669,110.4797,110.4884,8565.0
2016-12-14 10:05:00,126.63,126.63,126.53,126.54,11219.0,110.4884,110.4884,110.4012,110.4099,11219.0
2016-12-14 10:10:00,126.54,126.62,126.53,126.59,17427.0,110.4099,110.4797,110.4012,110.4535,17427.0
2016-12-14 10:15:00,126.57,126.58,126.51,126.52,3293.0,110.4361,110.4448,110.3837,110.3924,3293.0
2016-12-14 10:20:00,126.52,126.64,126.51,126.63,3022.0,110.3924,110.4971,110.3837,110.4884,3022.0
2016-12-14 10:25:00,126.62,126.68,126.61,126.63,15670.0,110.4797,110.532,110.471,110.4884,15670.0
2016-12-14 10:30:00,126.64,126.72,126.64,126.65,17963.0,110.4971,110.5669,110.4971,110.5059,17963.0
2016-12-14 10:35:00,126.65,126.66,126.59,126.61,5312.0,110.5059,110.5146,110.4535,110.471,5312.0
2016-12-14 10:40:00,126.64,126.68,126.6,126.62,4900.0,110.4971,110.532,110.4622,110.4797,4900.0
2016-12-14 10:45:00,126.59,126.61,126.57,126.59,3862.0,110.4535,110.471,110.4361,110.4535,3862.0
2016-12-14 10:50:00,126.57,126.6,126.52,126.6,3602.0,110.4361,110.4622,110.3924,110.4622,3602.0
2016-12-14 10:55:00,126.6,126.62,126.59,126.62,6300.0,110.4622,110.4797,110.4535,110.4797,6300.0
2016-12-14 11:00:00,126.61,126.62,126.56,126.56,6044.0,110.471,110.4797,110.4273,110.4273,6044.0
2016-12-14 11:05:00,126.57,126.57,126.51,126.54,8427.0,110.4361,110.4361,110.3837,110.4099,8427.0
2016-12-14 11:10:00,126.54,126.57,126.53,126.54,1940.0,110.4099,110.4361,110.4012,110.4099,1940.0
2016-12-14 11:15:00,126.57,126.59,126.56,126.56,2257.0,110.4361,110.4535,110.4273,110.4273,2257.0
2016-12-14 11:20:00,126.57,126.64,126.57,126.63,51527.0,110.4361,110.4971,110.4361,110.4884,51527.0
2016-12-14 11:25:00,126.64,126.66,126.6,126.6,3630.0,110.4971,110.5146,110.4622,110.4622,3630.0
2016-12-14 11:30:00,126.59,126.59,126.46,126.47,4822.0,110.4535,110.4535,110.3401,110.3488,4822.0
2016-12-14 11:35:00,126.49,126.51,126.46,126.49,7703.0,110.3663,110.3837,110.3401,110.3663,7703.0
2016-12-14 11:40:00,126.46,126.46,126.41,126.42,10060.0,110.3401,110.3401,110.2965,110.3052,10060.0
2016-12-14 11:45:00,126.43,126.5,126.43,126.49,1779.0,110.3139,110.375,110.3139,110.3663,1779.0
2016-12-14 11:50:00,126.49,126.51,126.48,126.49,2150.0,110.3663,110.3837,110.3575,110.3663,2150.0
2016-12-14 11:55:00,126.5,126.5,126.46,126.48,33757.0,110.375,110.375,110.3401,110.3575,33757.0
2016-12-14 12:00:00,126.51,126.58,126.51,126.58,2450.0,110.3837,110.4448,110.3837,110.4448,2450.0
2016-12-14 12:05:00,126.58,126.58,126.54,126.56,2600.0,110.4448,110.4448,110.4099,110.4273,2600.0
2016-12-14 12:10:00,126.55,126.64,126.55,126.63,4208.0,110.4186,110.4971,110.4186,110.4884,4208.0
2016-12-14 12:15:00,126.61,126.63,126.58,126.59,4667.0,110.471,110.4884,110.4448,110.4535,4667.0
2016-12-14 12:20:00,126.59,126.62,126.57,126.62,3360.0,110.4535,110.4797,110.4361,110.4797,3360.0
2016-12-14 12:25:00,126.63,126.68,126.63,126.66,3945.0,110.4884,110.532,110.4884,110.5146,3945.0
2016-12-14 12:30:00,126.67,126.68,126.66,126.67,1700.0,110.5233,110.532,110.5146,110.5233,1700.0
2016-12-14 12:35:00,126.66,126.69,126.65,126.68,6424.0,110.5146,110.5408,110.5059,110.532,6424.0
2016-12-14 12:40:00,126.69,126.7,126.66,126.67,2395.0,110.5408,110.5495,110.5146,110.5233,2395.0
2016-12-14 12:45:00,126.67,126.71,126.64,126.71,6294.0,110.5233,110.5582,110.4971,110.5582,6294.0
2016-12-14 12:50:00,126.7,126.72,126.7,126.72,2200.0,110.5495,110.5669,110.5495,110.5669,2200.0
2016-12-14 12:55:00,126.73,126.74,126.71,126.73,8122.0,110.5757,110.5844,110.5582,110.5757,8122.0
2016-12-14 13:00:00,126.72,126.79,126.72,126.77,2877.0,110.5669,110.628,110.5669,110.6106,2877.0
2016-12-14 13:05:00,126.75,126.76,126.72,126.72,4056.0,110.5931,110.6018,110.5669,110.5669,4056.0
2016-12-14 13:10:00,126.72,126.74,126.71,126.74,5734.0,110.5669,110.5844,110.5582,110.5844,5734.0
2016-12-14 13:15:00,126.73,126.74,126.69,126.74,9342.0,110.5757,110.5844,110.5408,110.5844,9342.0
2016-12-14 13:20:00,126.75,126.76,126.73,126.75,7229.0,110.5931,110.6018,110.5757,110.5931,7229.0
2016-12-14 13:25:00,126.76,126.79,126.75,126.78,5007.0,110.6018,110.628,110.5931,110.6193,5007.0
2016-12-14 13:30:00,126.79,126.83,126.77,126.77,4500.0,110.628,110.6629,110.6106,110.6106,4500.0
2016-12-14 13:35:00,126.78,126.81,126.76,126.76,5710.0,110.6193,110.6455,110.6018,110.6018,5710.0
2016-12-14 13:40:00,126.76,126.82,126.74,126.8,13199.0,110.6018,110.6542,110.5844,110.6367,13199.0
2016-12-14 13:45:00,126.77,126.79,126.76,126.77,3985.0,110.6106,110.628,110.6018,110.6106,3985.0
2016-12-14 13:50:00,126.76,126.78,126.74,126.75,3060.0,110.6018,110.6193,110.5844,110.5931,3060.0
2016-12-14 13:55:00,126.75,126.85,126.75,126.85,15336.0,110.5931,110.6804,110.5931,110.6804,15336.0
2016-12-14 14:00:00,126.77,127.06,126.52,126.99,31716.0,110.6106,110.8636,110.3924,110.8025,31716.0
2016-12-14 14:05:00,126.94,126.97,126.73,126.87,31795.0,110.7589,110.7851,110.5757,110.6978,31795.0
2016-12-14 14:10:00,126.81,126.85,126.4,126.4,38631.0,110.6455,110.6804,110.2877,110.2877,38631.0
2016-12-14 14:15:00,126.41,126.57,126.32,126.56,27965.0,110.2965,110.4361,110.2179,110.4273,27965.0
2016-12-14 14:20:00,126.55,126.55,126.38,126.41,15395.0,110.4186,110.4186,110.2703,110.2965,15395.0
2016-12-14 14:25:00,126.38,126.39,125.97,126.01,34632.0,110.2703,110.279,109.9125,109.9474,34632.0
2016-12-14 14:30:00,125.99,126.3,125.98,126.26,24365.0,109.93,110.2005,109.9213,110.1656,24365.0
2016-12-14 14:35:00,126.24,126.36,126.16,126.35,24608.0,110.1481,110.2528,110.0783,110.2441,24608.0
2016-12-14 14:40:00,126.42,126.5,126.4,126.45,37664.0,110.3052,110.375,110.2877,110.3314,37664.0
2016-12-14 14:45:00,126.46,126.47,126.33,126.42,15967.0,110.3401,110.3488,110.2267,110.3052,15967.0
2016-12-14 14:50:00,126.41,126.43,126.2,126.21,23816.0,110.2965,110.3139,110.1132,110.122,23816.0
2016-12-14 14:55:00,126.17,126.18,126.0,126.01,50331.0,110.087,110.0958,109.9387,109.9474,50331.0
2016-12-14 15:00:00,125.99,126.15,125.96,126.08,30247.0,109.93,110.0696,109.9038,110.0085,30247.0
2016-12-14 15:05:00,126.06,126.18,125.73,125.74,30069.0,109.9911,110.0958,109.7031,109.7119,30069.0
2016-12-14 15:10:00,125.73,125.8,125.64,125.77,40979.0,109.7031,109.7642,109.6246,109.738,40979.0
2016-12-14 15:15:00,125.73,125.74,125.49,125.65,47272.0,109.7031,109.7119,109.4937,109.6333,47272.0
2016-12-14 15:20:00,125.64,125.81,125.64,125.75,17223.0,109.6246,109.7729,109.6246,109.7206,17223.0
2016-12-14 15:25:00,125.74,125.87,125.73,125.85,15741.0,109.7119,109.8253,109.7031,109.8078,15741.0
2016-12-14 15:30:00,125.84,126.21,125.84,126.19,44560.0,109.7991,110.122,109.7991,110.1045,44560.0
2016-12-14 15:35:00,126.27,126.38,126.19,126.3,60100.0,110.1743,110.2703,110.1045,110.2005,60100.0
2016-12-14 15:40:00,126.32,126.34,126.05,126.06,19953.0,110.2179,110.2354,109.9823,109.9911,19953.0
2016-12-14 15:45:00,126.05,126.11,125.94,125.94,26821.0,109.9823,110.0347,109.8864,109.8864,26821.0
2016-12-14 15:50:00,125.87,125.87,125.59,125.78,27249.0,109.8253,109.8253,109.581,109.7468,27249.0
2016-12-14 15:55:00,125.75,125.85,125.63,125.75,23868.0,109.7206,109.8078,109.6159,109.7206,23868.0
2016-12-15 09:30:00,125.8,125.98,125.8,125.98,13121.0,109.7642,109.9213,109.7642,109.9213,13121.0
2016-12-15 09:35:00,126.03,126.03,125.81,125.81,10057.0,109.9649,109.9649,109.7729,109.7729,10057.0
2016-12-15 09:40:00,125.78,125.9,125.78,125.9,17322.0,109.7468,109.8515,109.7468,109.8515,17322.0
2016-12-15 09:45:00,125.91,126.09,125.91,126.07,6400.0,109.8602,110.0172,109.8602,109.9998,6400.0
2016-12-15 09:50:00,126.11,126.24,126.11,126.24,15988.0,110.0347,110.1481,110.0347,110.1481,15988.0
2016-12-15 09:55:00,126.22,126.43,126.19,126.4,17728.0,110.1307,110.3139,110.1045,110.2877,17728.0
2016-12-15 10:00:00,126.43,126.47,126.38,126.42,12803.0,110.3139,110.3488,110.2703,110.3052,12803.0
2016-12-15 10:05:00,126.43,126.6,126.43,126.48,12032.0,110.3139,110.4622,110.3139,110.3575,12032.0
2016-12-15 10:10:00,126.52,126.52,126.37,126.4,8950.0,110.3924,110.3924,110.2616,110.2877,8950.0
2016-12-15 10:15:00,126.42,126.5,126.36,126.38,7136.0,110.3052,110.375,110.2528,110.2703,7136.0
2016-12-15 10:20:00,126.38,126.42,126.33,126.36,25215.0,110.2703,110.3052,110.2267,110.2528,25215.0
2016-12-15 10:25:00,126.37,126.43,126.33,126.37,7599.0,110.2616,110.3139,110.2267,110.2616,7599.0
2016-12-15 10:30:00,126.39,126.48,126.37,126.48,30447.0,110.279,110.3575,110.2616,110.3575,30447.0
2016-12-15 10:35:00,126.49,126.58,126.44,126.58,6500.0,110.3663,110.4448,110.3226,110.4448,6500.0
2016-12-15 10:40:00,126.57,126.59,126.54,126.56,6493.0,110.4361,110.4535,110.4099,110.4273,6493.0
2016-12-15 10:45:00,126.56,126.56,126.37,126.42,31344.0,110.4273,110.4273,110.2616,110.3052,31344.0
2016-12-15 10:50:00,126.43,126.51,126.41,126.51,56441.0,110.3139,110.3837,110.2965,110.3837,56441.0
2016-12-15 10:55:00,126.52,126.52,126.44,126.48,40060.0,110.3924,110.3924,110.3226,110.3575,40060.0
2016-12-15 11:00:00,126.48,126.63,126.47,126.62,11973.0,110.3575,110.4884,110.3488,110.4797,11973.0
2016-12-15 11:05:00,126.63,126.74,126.63,126.69,15846.0,110.4884,110.5844,110.4884,110.5408,15846.0
2016-12-15 11:10:00,126.69,126.76,126.69,126.73,7078.0,110.5408,110.6018,110.5408,110.5757,7078.0
2016-12-15 11:15:00,126.75,126.8,126.73,126.75,13857.0,110.5931,110.6367,110.5757,110.5931,13857.0
2016-12-15 11:20:00,126.75,126.79,126.72,126.72,4962.0,110.5931,110.628,110.5669,110.5669,4962.0
2016-12-15 11:25:00,126.72,126.72,126.61,126.62,5948.0,110.5669,110.5669,110.471,110.4797,5948.0
2016-12-15 11:30:00,126.6,126.64,126.59,126.63,4850.0,110.4622,110.4971,110.4535,110.4884,4850.0
2016-12-15 11:35:00,126.59,126.65,126.59,126.64,5020.0,110.4535,110.5059,110.4535,110.4971,5020.0
2016-12-15 11:40:00,126.66,126.69,126.56,126.57,4629.0,110.5146,110.5408,110.4273,110.4361,4629.0
2016-12-15 11:45:00,126.57,126.58,126.51,126.56,4614.0,110.4361,110.4448,110.3837,110.4273,4614.0
2016-12-15 11:50:00,126.56,126.58,126.54,126.54,4655.0,110.4273,110.4448,110.4099,110.4099,4655.0
2016-12-15 11:55:00,126.52,126.53,126.45,126.52,4725.0,110.3924,110.4012,110.3314,110.3924,4725.0
2016-12-15 12:00:00,126.56,126.59,126.51,126.51,14307.0,110.4273,110.4535,110.3837,110.3837,14307.0
2016-12-15 12:05:00,126.5,126.5,126.42,126.5,5816.0,110.375,110.375,110.3052,110.375,5816.0
2016-12-15 12:10:00,126.54,126.54,126.5,126.51,5041.0,110.4099,110.4099,110.375,110.3837,5041.0
2016-12-15 12:15:00,126.52,126.61,126.51,126.59,7021.0,110.3924,110.471,110.3837,110.4535,7021.0
2016-12-15 12:20:00,126.6,126.6,126.5,126.53,4815.0,110.4622,110.4622,110.375,110.4012,4815.0
2016-12-15 12:25:00,126.54,126.6,126.52,126.55,6269.0,110.4099,110.4622,110.3924,110.4186,6269.0
2016-12-15 12:30:00,126.5,126.53,126.49,126.53,3186.0,110.375,110.4012,110.3663,110.4012,3186.0
2016-12-15 12:35:00,126.57,126.58,126.48,126.48,5755.0,110.4361,110.4448,110.3575,110.3575,5755.0
2016-12-15 12:40:00,126.48,126.53,126.41,126.45,23252.0,110.3575,110.4012,110.2965,110.3314,23252.0
2016-12-15 12:45:00,126.48,126.48,126.43,126.48,5164.0,110.3575,110.3575,110.3139,110.3575,5164.0
2016-12-15 12:50:00,126.46,126.46,126.37,126.37,4525.0,110.3401,110.3401,110.2616,110.2616,4525.0
2016-12-15 12:55:00,126.36,126.46,126.36,126.45,6395.0,110.2528,110.3401,110.2528,110.3314,6395.0
2016-12-15 13:00:00,126.46,126.5,126.45,126.5,1854.0,110.3401,110.375,110.3314,110.375,1854.0
2016-12-15 13:05:00,126.52,126.6,126.52,126.56,7677.0,110.3924,110.4622,110.3924,110.4273,7677.0
2016-12-15 13:10:00,126.57,126.58,126.53,126.55,2700.0,110.4361,110.4448,110.4012,110.4186,2700.0
2016-12-15 13:15:00,126.58,126.58,126.54,126.55,1400.0,110.4448,110.4448,110.4099,110.4186,1400.0
2016-12-15 13:20:00,126.57,126.59,126.54,126.56,7475.0,110.4361,110.4535,110.4099,110.4273,7475.0
2016-12-15 13:25:00,126.54,126.55,126.51,126.51,2665.0,110.4099,110.4186,110.3837,110.3837,2665.0
2016-12-15 13:30:00,126.52,126.56,126.52,126.53,7071.0,110.3924,110.4273,110.3924,110.4012,7071.0
2016-12-15 13:35:00,126.55,126.55,126.4,126.41,4792.0,110.4186,110.4186,110.2877,110.2965,4792.0
2016-12-15 13:40:00,126.4,126.44,126.38,126.39,3231.0,110.2877,110.3226,110.2703,110.279,3231.0
2016-12-15 13:45:00,126.37,126.37,126.21,126.22,5975.0,110.2616,110.2616,110.122,110.1307,5975.0
2016-12-15 13:50:00,126.25,126.29,126.03,126.1,11110.0,110.1569,110.1918,109.9649,110.026,11110.0
2016-12-15 13:55:00,126.09,126.13,126.06,126.1,10139.0,110.0172,110.0521,109.9911,110.026,10139.0
2016-12-15 14:00:00,126.08,126.18,126.03,126.17,10169.0,110.0085,110.0958,109.9649,110.087,10169.0
2016-12-15 14:05:00,126.18,126.22,126.18,126.21,12879.0,110.0958,110.1307,110.0958,110.122,12879.0
2016-12-15 14:10:00,126.19,126.24,126.18,126.21,4145.0,110.1045,110.1481,110.0958,110.122,4145.0
2016-12-15 14:15:00,126.21,126.25,126.19,126.24,10440.0,110.122,110.1569,110.1045,110.1481,10440.0
2016-12-15 14:20:00,126.25,126.25,126.16,126.17,7430.0,110.1569,110.1569,110.0783,110.087,7430.0
2016-12-15 14:25:00,126.16,126.28,126.13,126.27,14876.0,110.0783,110.183,110.0521,110.1743,14876.0
2016-12-15 14:30:00,126.27,126.32,126.26,126.28,13992.0,110.1743,110.2179,110.1656,110.183,13992.0
2016-12-15 14:35:00,126.29,126.35,126.24,126.35,18128.0,110.1918,110.2441,110.1481,110.2441,18128.0
2016-12-15 14:40:00,126.33,126.35,126.28,126.32,7571.0,110.2267,110.2441,110.183,110.2179,7571.0
2016-12-15 14:45:00,126.32,126.32,126.25,126.26,12068.0,110.2179,110.2179,110.1569,110.1656,12068.0
2016-12-15 14:50:00,126.26,126.37,126.26,126.31,10056.0,110.1656,110.2616,110.1656,110.2092,10056.0
2016-12-15 14:55:00,126.3,126.3,126.24,126.25,10444.0,110.2005,110.2005,110.1481,110.1569,10444.0
2016-12-15 15:00:00,126.25,126.33,126.22,126.31,12451.0,110.1569,110.2267,110.1307,110.2092,12451.0
2016-12-15 15:05:00,126.29,126.33,126.26,126.26,7485.0,110.1918,110.2267,110.1656,110.1656,7485.0
2016-12-15 15:10:00,126.25,126.27,126.22,126.23,5060.0,110.1569,110.1743,110.1307,110.1394,5060.0
2016-12-15 15:15:00,126.24,126.28,126.21,126.26,4510.0,110.1481,110.183,110.122,110.1656,4510.0
2016-12-15 15:20:00,126.27,126.31,126.26,126.26,6260.0,110.1743,110.2092,110.1656,110.1656,6260.0
2016-12-15 15:25:00,126.26,126.28,126.19,126.2,17952.0,110.1656,110.183,110.1045,110.1132,17952.0
2016-12-15 15:30:00,126.2,126.34,126.2,126.24,27097.0,110.1132,110.2354,110.1132,110.1481,27097.0
2016-12-15 15:35:00,126.24,126.26,126.18,126.26,280927.0,110.1481,110.1656,110.0958,110.1656,280927.0
2016-12-15 15:40:00,126.26,126.34,126.23,126.32,72166.0,110.1656,110.2354,110.1394,110.2179,72166.0
2016-12-15 15:45:00,126.32,126.38,126.24,126.24,213261.0,110.2179,110.2703,110.1481,110.1481,213261.0
2016-12-15 15:50:00,126.23,126.32,126.23,126.32,87810.0,110.1394,110.2179,110.1394,110.2179,87810.0
2016-12-15 15:55:00,126.31,126.31,126.22,126.24,159824.0,110.2092,110.2092,110.1307,110.1481,159824.0
2016-12-16 09:30:00,126.54,126.54,126.46,126.53,11601.0,110.4099,110.4099,110.3401,110.4012,11601.0
2016-12-16 09:35:00,126.53,126.54,126.42,126.49,16634.0,110.4012,110.4099,110.3052,110.3663,16634.0
2016-12-16 09:40:00,126.53,126.53,126.41,126.43,43344.0,110.4012,110.4012,110.2965,110.3139,43344.0
2016-12-16 09:45:00,126.44,126.53,126.4,126.4,13378.0,110.3226,110.4012,110.2877,110.2877,13378.0
2016-12-16 09:50:00,126.41,126.44,126.33,126.34,4226.0,110.2965,110.3226,110.2267,110.2354,4226.0
2016-12-16 09:55:00,126.35,126.44,126.35,126.44,5450.0,110.2441,110.3226,110.2441,110.3226,5450.0
2016-12-16 10:00:00,126.46,126.47,126.32,126.33,1514.0,110.3401,110.3488,110.2179,110.2267,1514.0
2016-12-16 10:05:00,126.35,126.42,126.35,126.37,1898.0,110.2441,110.3052,110.2441,110.2616,1898.0
2016-12-16 10:10:00,126.37,126.44,126.37,126.43,2750.0,110.2616,110.3226,110.2616,110.3139,2750.0
2016-12-16 10:15:00,126.4,126.43,126.4,126.41,8718.0,110.2877,110.3139,110.2877,110.2965,8718.0
2016-12-16 10:20:00,126.41,126.41,126.38,126.4,3451.0,110.2965,110.2965,110.2703,110.2877,3451.0
2016-12-16 10:25:00,126.39,126.41,126.39,126.4,2156.0,110.279,110.2965,110.279,110.2877,2156.0
2016-12-16 10:30:00,126.4,126.4,126.3,126.3,4707.0,110.2877,110.2877,110.2005,110.2005,4707.0
2016-12-16 10:35:00,126.32,126.43,126.32,126.43,12704.0,110.2179,110.3139,110.2179,110.3139,12704.0
2016-12-16 10:40:00,126.44,126.55,126.43,126.53,4242.0,110.3226,110.4186,110.3139,110.4012,4242.0
2016-12-16 10:45:00,126.52,126.54,126.49,126.49,23025.0,110.3924,110.4099,110.3663,110.3663,23025.0
2016-12-16 10:50:00,126.49,126.5,126.45,126.47,35349.0,110.3663,110.375,110.3314,110.3488,35349.0
2016-12-16 10:55:00,126.48,126.49,126.45,126.45,4372.0,110.3575,110.3663,110.3314,110.3314,4372.0
2016-12-16 11:00:00,126.46,126.46,126.4,126.41,11050.0,110.3401,110.3401,110.2877,110.2965,11050.0
2016-12-16 11:05:00,126.3,126.35,126.24,126.26,5437.0,110.2005,110.2441,110.1481,110.1656,5437.0
2016-12-16 11:10:00,126.32,126.33,126.27,126.3,1724.0,110.2179,110.2267,110.1743,110.2005,1724.0
2016-12-16 11:15:00,126.3,126.31,126.28,126.28,2893.0,110.2005,110.2092,110.183,110.183,2893.0
2016-12-16 11:20:00,126.25,126.25,126.12,126.13,4541.0,110.1569,110.1569,110.0434,110.0521,4541.0
2016-12-16 11:25:00,126.14,126.16,126.06,126.08,7355.0,110.0609,110.0783,109.9911,110.0085,7355.0
2016-12-16 11:30:00,126.04,126.17,126.04,126.17,8106.0,109.9736,110.087,109.9736,110.087,8106.0
2016-12-16 11:35:00,126.2,126.22,126.2,126.22,640.0,110.1132,110.1307,110.1132,110.1307,640.0
2016-12-16 11:40:00,126.2,126.27,126.2,126.25,8814.0,110.1132,110.1743,110.1132,110.1569,8814.0
2016-12-16 11:45:00,126.27,126.29,126.25,126.27,3536.0,110.1743,110.1918,110.1569,110.1743,3536.0
2016-12-16 11:50:00,126.28,126.31,126.28,126.29,33078.0,110.183,110.2092,110.183,110.1918,33078.0
2016-12-16 11:55:00,126.28,126.35,126.28,126.34,5990.0,110.183,110.2441,110.183,110.2354,5990.0
2016-12-16 12:00:00,126.36,126.37,126.3,126.31,3645.0,110.2528,110.2616,110.2005,110.2092,3645.0
2016-12-16 12:05:00,126.31,126.31,126.28,126.31,1455.0,110.2092,110.2092,110.183,110.2092,1455.0
2016-12-16 12:10:00,126.33,126.33,126.28,126.29,4894.0,110.2267,110.2267,110.183,110.1918,4894.0
2016-12-16 12:15:00,126.3,126.3,126.18,126.18,5164.0,110.2005,110.2005,110.0958,110.0958,5164.0
2016-12-16 12:20:00,126.18,126.22,126.18,126.18,3885.0,110.0958,110.1307,110.0958,110.0958,3885.0
2016-12-16 12:25:00,126.17,126.23,126.17,126.21,1339.0,110.087,110.1394,110.087,110.122,1339.0
2016-12-16 12:30:00,126.2,126.23,126.2,126.23,1750.0,110.1132,110.1394,110.1132,110.1394,1750.0
2016-12-16 12:35:00,126.23,126.25,126.22,126.24,2740.0,110.1394,110.1569,110.1307,110.1481,2740.0
2016-12-16 12:40:00,126.23,126.24,126.17,126.18,2483.0,110.1394,110.1481,110.087,110.0958,2483.0
2016-12-16 12:45:00,126.16,126.19,126.11,126.19,3766.0,110.0783,110.1045,110.0347,110.1045,3766.0
2016-12-16 12:50:00,126.18,126.18,126.04,126.05,12896.0,110.0958,110.0958,109.9736,109.9823,12896.0
2016-12-16 12:55:00,126.07,126.12,126.07,126.11,3610.0,109.9998,110.0434,109.9998,110.0347,3610.0
2016-12-16 13:00:00,126.1,126.1,125.99,126.01,4486.0,110.026,110.026,109.93,109.9474,4486.0
2016-12-16 13:05:00,126.03,126.03,126.02,126.03,931.0,109.9649,109.9649,109.9562,109.9649,931.0
2016-12-16 13:10:00,126.03,126.03,125.95,125.95,2291.0,109.9649,109.9649,109.8951,109.8951,2291.0
2016-12-16 13:15:00,125.95,125.95,125.91,125.93,1000.0,109.8951,109.8951,109.8602,109.8776,1000.0
2016-12-16 13:20:00,125.94,126.01,125.94,126.01,5291.0,109.8864,109.9474,109.8864,109.9474,5291.0
2016-12-16 13:25:00,126.01,126.01,125.92,125.92,5466.0,109.9474,109.9474,109.8689,109.8689,5466.0
2016-12-16 13:30:00,125.93,125.97,125.93,125.97,2448.0,109.8776,109.9125,109.8776,109.9125,2448.0
2016-12-16 13:35:00,125.98,126.01,125.98,126.01,3876.0,109.9213,109.9474,109.9213,109.9474,3876.0
2016-12-16 13:40:00,126.02,126.05,126.02,126.02,3234.0,109.9562,109.9823,109.9562,109.9562,3234.0
2016-12-16 13:45:00,126.01,126.02,125.95,125.98,2712.0,109.9474,109.9562,109.8951,109.9213,2712.0
2016-12-16 13:50:00,125.97,126.03,125.97,126.02,4685.0,109.9125,109.9649,109.9125,109.9562,4685.0
2016-12-16 13:55:00,126.03,126.03,126.01,126.01,6135.0,109.9649,109.9649,109.9474,109.9474,6135.0
2016-12-16 14:00:00,126.0,126.02,125.96,125.97,2216.0,109.9387,109.9562,109.9038,109.9125,2216.0
2016-12-16 14:05:00,125.97,126.09,125.93,126.09,5303.0,109.9125,110.0172,109.8776,110.0172,5303.0
2016-12-16 14:10:00,126.08,126.1,126.04,126.1,1074.0,110.0085,110.026,109.9736,110.026,1074.0
2016-12-16 14:15:00,126.07,126.07,126.0,126.0,13788.0,109.9998,109.9998,109.9387,109.9387,13788.0
2016-12-16 14:20:00,125.99,125.99,125.94,125.97,6720.0,109.93,109.93,109.8864,109.9125,6720.0
2016-12-16 14:25:00,125.95,126.01,125.93,125.98,5248.0,109.8951,109.9474,109.8776,109.9213,5248.0
2016-12-16 14:30:00,125.97,126.03,125.96,126.02,16246.0,109.9125,109.9649,109.9038,109.9562,16246.0
2016-12-16 14:35:00,126.01,126.05,125.98,126.0,18195.0,109.9474,109.9823,109.9213,109.9387,18195.0
2016-12-16 14:40:00,126.0,126.07,126.0,126.04,15926.0,109.9387,109.9998,109.9387,109.9736,15926.0
2016-12-16 14:45:00,126.05,126.12,126.05,126.1,16385.0,109.9823,110.0434,109.9823,110.026,16385.0
2016-12-16 14:50:00,126.1,126.13,126.05,126.06,18607.0,110.026,110.0521,109.9823,109.9911,18607.0
2016-12-16 14:55:00,126.06,126.09,126.05,126.09,14669.0,109.9911,110.0172,109.9823,110.0172,14669.0
2016-12-16 15:00:00,126.09,126.11,126.0,126.0,29422.0,110.0172,110.0347,109.9387,109.9387,29422.0
2016-12-16 15:05:00,126.0,126.03,125.94,125.95,23398.0,109.9387,109.9649,109.8864,109.8951,23398.0
2016-12-16 15:10:00,125.95,125.97,125.92,125.96,19634.0,109.8951,109.9125,109.8689,109.9038,19634.0
2016-12-16 15:15:00,125.97,125.97,125.9,125.92,21345.0,109.9125,109.9125,109.8515,109.8689,21345.0
2016-12-16 15:20:00,125.92,125.97,125.88,125.93,17781.0,109.8689,109.9125,109.834,109.8776,17781.0
2016-12-16 15:25:00,125.93,125.97,125.89,125.96,24441.0,109.8776,109.9125,109.8427,109.9038,24441.0
2016-12-16 15:30:00,125.95,126.0,125.94,125.98,69020.0,109.8951,109.9387,109.8864,109.9213,69020.0
2016-12-16 15:35:00,125.98,126.0,125.94,125.95,17623.0,109.9213,109.9387,109.8864,109.8951,17623.0
2016-12-16 15:40:00,125.95,125.95,125.83,125.83,31863.0,109.8951,109.8951,109.7904,109.7904,31863.0
2016-12-16 15:45:00,125.84,126.02,125.84,126.01,26603.0,109.7991,109.9562,109.7991,109.9474,26603.0
2016-12-16 15:50:00,126.02,126.07,126.02,126.04,27404.0,109.9562,109.9998,109.9562,109.9736,27404.0
2016-12-16 15:55:00,126.04,126.04,125.88,126.04,89395.0,109.9736,109.9736,109.834,109.9736,89395.0
2016-12-19 09:30:00,126.11,126.18,126.09,126.11,8216.0,110.0347,110.0958,110.0172,110.0347,8216.0
2016-12-19 09:35:00,126.1,126.15,126.06,126.15,2590.0,110.026,110.0696,109.9911,110.0696,2590.0
2016-12-19 09:40:00,126.18,126.33,126.17,126.3,7638.0,110.0958,110.2267,110.087,110.2005,7638.0
2016-12-19 09:45:00,126.33,126.44,126.29,126.4,28450.0,110.2267,110.3226,110.1918,110.2877,28450.0
2016-12-19 09:50:00,126.44,126.44,126.35,126.35,400.0,110.3226,110.3226,110.2441,110.2441,400.0
2016-12-19 09:55:00,126.36,126.37,126.3,126.34,2277.0,110.2528,110.2616,110.2005,110.2354,2277.0
2016-12-19 10:00:00,126.31,126.4,126.27,126.36,6963.0,110.2092,110.2877,110.1743,110.2528,6963.0
2016-12-19 10:05:00,126.36,126.36,126.29,126.31,7531.0,110.2528,110.2528,110.1918,110.2092,7531.0
2016-12-19 10:10:00,126.28,126.33,126.28,126.32,9724.0,110.183,110.2267,110.183,110.2179,9724.0
2016-12-19 10:15:00,126.31,126.34,126.28,126.33,1318.0,110.2092,110.2354,110.183,110.2267,1318.0
2016-12-19 10:20:00,126.3,126.3,126.3,126.3,100.0,110.2005,110.2005,110.2005,110.2005,100.0
2016-12-19 10:25:00,126.34,126.34,126.3,126.3,738.0,110.2354,110.2354,110.2005,110.2005,738.0
2016-12-19 10:30:00,126.34,126.44,126.34,126.39,3522.0,110.2354,110.3226,110.2354,110.279,3522.0
2016-12-19 10:35:00,126.38,126.47,126.38,126.43,2500.0,110.2703,110.3488,110.2703,110.3139,2500.0
2016-12-19 10:40:00,126.48,126.53,126.46,126.51,4700.0,110.3575,110.4012,110.3401,110.3837,4700.0
2016-12-19 10:45:00,126.47,126.48,126.45,126.46,1654.0,110.3488,110.3575,110.3314,110.3401,1654.0
2016-12-19 10:50:00,126.48,126.49,126.46,126.46,5100.0,110.3575,110.3663,110.3401,110.3401,5100.0
2016-12-19 10:55:00,126.45,126.5,126.45,126.5,1451.0,110.3314,110.375,110.3314,110.375,1451.0
2016-12-19 11:00:00,126.49,126.55,126.46,126.54,4216.0,110.3663,110.4186,110.3401,110.4099,4216.0
2016-12-19 11:05:00,126.55,126.59,126.51,126.52,2427.0,110.4186,110.4535,110.3837,110.3924,2427.0
2016-12-19 11:10:00,126.53,126.53,126.46,126.46,1420.0,110.4012,110.4012,110.3401,110.3401,1420.0
2016-12-19 11:15:00,126.46,126.49,126.46,126.46,3373.0,110.3401,110.3663,110.3401,110.3401,3373.0
2016-12-19 11:20:00,126.46,126.46,126.39,126.4,1900.0,110.3401,110.3401,110.279,110.2877,1900.0
2016-12-19 11:25:00,126.42,126.42,126.29,126.33,10057.0,110.3052,110.3052,110.1918,110.2267,10057.0
2016-12-19 11:30:00,126.35,126.36,126.35,126.36,1076.0,110.2441,110.2528,110.2441,110.2528,1076.0
2016-12-19 11:35:00,126.34,126.35,126.29,126.29,5361.0,110.2354,110.2441,110.1918,110.1918,5361.0
2016-12-19 11:40:00,126.29,126.29,126.21,126.25,4999.0,110.1918,110.1918,110.122,110.1569,4999.0
2016-12-19 11:45:00,126.23,126.25,126.19,126.2,2004.0,110.1394,110.1569,110.1045,110.1132,2004.0
2016-12-19 11:50:00,126.2,126.23,126.19,126.22,2564.0,110.1132,110.1394,110.1045,110.1307,2564.0
2016-12-19 11:55:00,126.23,126.25,126.16,126.18,2570.0,110.1394,110.1569,110.0783,110.0958,2570.0
2016-12-19 12:00:00,126.15,126.23,126.14,126.2,1492.0,110.0696,110.1394,110.0609,110.1132,1492.0
2016-12-19 12:05:00,126.18,126.27,126.18,126.27,2400.0,110.0958,110.1743,110.0958,110.1743,2400.0
2016-12-19 12:10:00,126.27,126.27,126.25,126.26,9898.0,110.1743,110.1743,110.1569,110.1656,9898.0
2016-12-19 12:15:00,126.28,126.32,126.28,126.31,17824.0,110.183,110.2179,110.183,110.2092,17824.0
2016-12-19 12:20:00,126.31,126.35,126.31,126.35,11122.0,110.2092,110.2441,110.2092,110.2441,11122.0
2016-12-19 12:25:00,126.34,126.34,126.3,126.32,1464.0,110.2354,110.2354,110.2005,110.2179,1464.0
2016-12-19 12:30:00,126.33,126.36,126.33,126.36,3458.0,110.2267,110.2528,110.2267,110.2528,3458.0
2016-12-19 12:35:00,126.36,126.37,126.35,126.35,965.0,110.2528,110.2616,110.2441,110.2441,965.0
2016-12-19 12:40:00,126.35,126.35,126.32,126.35,1600.0,110.2441,110.2441,110.2179,110.2441,1600.0
2016-12-19 12:45:00,126.39,126.39,126.34,126.35,2991.0,110.279,110.279,110.2354,110.2441,2991.0
2016-12-19 12:50:00,126.34,126.34,126.31,126.32,1170.0,110.2354,110.2354,110.2092,110.2179,1170.0
2016-12-19 12:55:00,126.34,126.37,126.33,126.36,4248.0,110.2354,110.2616,110.2267,110.2528,4248.0
2016-12-19 13:00:00,126.38,126.38,126.36,126.36,1400.0,110.2703,110.2703,110.2528,110.2528,1400.0
2016-12-19 13:05:00,126.35,126.37,126.34,126.35,1204.0,110.2441,110.2616,110.2354,110.2441,1204.0
2016-12-19 13:10:00,126.36,126.36,126.31,126.32,1875.0,110.2528,110.2528,110.2092,110.2179,1875.0
2016-12-19 13:15:00,126.31,126.33,126.3,126.3,2319.0,110.2092,110.2267,110.2005,110.2005,2319.0
2016-12-19 13:20:00,126.29,126.38,126.28,126.37,3978.0,110.1918,110.2703,110.183,110.2616,3978.0
2016-12-19 13:25:00,126.37,126.37,126.35,126.36,1262.0,110.2616,110.2616,110.2441,110.2528,1262.0
2016-12-19 13:30:00,126.4,126.43,126.33,126.35,6428.0,110.2877,110.3139,110.2267,110.2441,6428.0
2016-12-19 13:35:00,126.36,126.36,126.27,126.3,3742.0,110.2528,110.2528,110.1743,110.2005,3742.0
2016-12-19 13:40:00,126.29,126.35,126.29,126.34,2839.0,110.1918,110.2441,110.1918,110.2354,2839.0
2016-12-19 13:45:00,126.34,126.38,126.34,126.37,1268.0,110.2354,110.2703,110.2354,110.2616,1268.0
2016-12-19 13:50:00,126.38,126.41,126.37,126.4,8877.0,110.2703,110.2965,110.2616,110.2877,8877.0
2016-12-19 13:55:00,126.44,126.45,126.44,126.44,1989.0,110.3226,110.3314,110.3226,110.3226,1989.0
2016-12-19 14:00:00,126.45,126.47,126.44,126.45,2865.0,110.3314,110.3488,110.3226,110.3314,2865.0
2016-12-19 14:05:00,126.43,126.45,126.43,126.45,10694.0,110.3139,110.3314,110.3139,110.3314,10694.0
2016-12-19 14:10:00,126.44,126.5,126.44,126.47,30230.0,110.3226,110.375,110.3226,110.3488,30230.0
2016-12-19 14:15:00,126.45,126.46,126.41,126.42,7366.0,110.3314,110.3401,110.2965,110.3052,7366.0
2016-12-19 14:20:00,126.42,126.46,126.41,126.43,6867.0,110.3052,110.3401,110.2965,110.3139,6867.0
2016-12-19 14:25:00,126.43,126.46,126.43,126.45,4368.0,110.3139,110.3401,110.3139,110.3314,4368.0
2016-12-19 14:30:00,126.42,126.42,126.35,126.35,9600.0,110.3052,110.3052,110.2441,110.2441,9600.0
2016-12-19 14:35:00,126.34,126.38,126.32,126.33,26613.0,110.2354,110.2703,110.2179,110.2267,26613.0
2016-12-19 14:40:00,126.34,126.37,126.33,126.34,12502.0,110.2354,110.2616,110.2267,110.2354,12502.0
2016-12-19 14:45:00,126.33,126.34,126.27,126.31,18270.0,110.2267,110.2354,110.1743,110.2092,18270.0
2016-12-19 14:50:00,126.31,126.33,126.28,126.3,12823.0,110.2092,110.2267,110.183,110.2005,12823.0
2016-12-19 14:55:00,126.29,126.3,126.22,126.24,23122.0,110.1918,110.2005,110.1307,110.1481,23122.0
2016-12-19 15:00:00,126.23,126.28,126.2,126.27,10874.0,110.1394,110.183,110.1132,110.1743,10874.0
2016-12-19 15:05:00,126.27,126.27,126.23,126.25,10870.0,110.1743,110.1743,110.1394,110.1569,10870.0
2016-12-19 15:10:00,126.25,126.26,126.22,126.22,6658.0,110.1569,110.1656,110.1307,110.1307,6658.0
2016-12-19 15:15:00,126.2,126.2,126.13,126.13,6115.0,110.1132,110.1132,110.0521,110.0521,6115.0
2016-12-19 15:20:00,126.1,126.12,126.06,126.11,4587.0,110.026,110.0434,109.9911,110.0347,4587.0
2016-12-19 15:25:00,126.12,126.19,126.1,126.18,11989.0,110.0434,110.1045,110.026,110.0958,11989.0
2016-12-19 15:30:00,126.19,126.2,126.17,126.19,43884.0,110.1045,110.1132,110.087,110.1045,43884.0
2016-12-19 15:35:00,126.2,126.25,126.19,126.23,5263.0,110.1132,110.1569,110.1045,110.1394,5263.0
2016-12-19 15:40:00,126.22,126.26,126.2,126.24,7402.0,110.1307,110.1656,110.1132,110.1481,7402.0
2016-12-19 15:45:00,126.23,126.24,126.16,126.16,10013.0,110.1394,110.1481,110.0783,110.0783,10013.0
2016-12-19 15:50:00,126.17,126.24,126.17,126.22,9298.0,110.087,110.1481,110.087,110.1307,9298.0
2016-12-19 15:55:00,126.23,126.32,126.22,126.32,35840.0,110.1394,110.2179,110.1307,110.2179,35840.0
2016-12-20 09:30:00,126.73,126.74,126.6,126.69,44568.0,110.5757,110.5844,110.4622,110.5408,44568.0
2016-12-20 09:35:00,126.71,126.79,126.62,126.79,4396.0,110.5582,110.628,110.4797,110.628,4396.0
2016-12-20 09:40:00,126.78,126.82,126.78,126.82,2100.0,110.6193,110.6542,110.6193,110.6542,2100.0
2016-12-20 09:45:00,126.85,126.88,126.84,126.88,700.0,110.6804,110.7065,110.6716,110.7065,700.0
2016-12-20 09:50:00,126.86,126.86,126.82,126.84,14609.0,110.6891,110.6891,110.6542,110.6716,14609.0
2016-12-20 09:55:00,126.84,126.84,126.79,126.81,18079.0,110.6716,110.6716,110.628,110.6455,18079.0
2016-12-20 10:00:00,126.81,126.83,126.73,126.73,7181.0,110.6455,110.6629,110.5757,110.5757,7181.0
2016-12-20 10:05:00,126.73,126.8,126.72,126.79,6530.0,110.5757,110.6367,110.5669,110.628,6530.0
2016-12-20 10:10:00,126.8,126.83,126.78,126.79,13896.0,110.6367,110.6629,110.6193,110.628,13896.0
2016-12-20 10:15:00,126.78,126.81,126.75,126.75,7940.0,110.6193,110.6455,110.5931,110.5931,7940.0
2016-12-20 10:20:00,126.76,126.76,126.71,126.72,5266.0,110.6018,110.6018,110.5582,110.5669,5266.0
2016-12-20 10:25:00,126.68,126.74,126.67,126.72,7909.0,110.532,110.5844,110.5233,110.5669,7909.0
2016-12-20 10:30:00,126.73,126.73,126.69,126.7,7253.0,110.5757,110.5757,110.5408,110.5495,7253.0
2016-12-20 10:35:00,126.7,126.75,126.69,126.75,6350.0,110.5495,110.5931,110.5408,110.5931,6350.0
2016-12-20 10:40:00,126.76,126.81,126.75,126.79,2603.0,110.6018,110.6455,110.5931,110.628,2603.0
2016-12-20 10:45:00,126.79,126.82,126.78,126.81,1400.0,110.628,110.6542,110.6193,110.6455,1400.0
2016-12-20 10:50:00,126.82,126.84,126.81,126.84,3542.0,110.6542,110.6716,110.6455,110.6716,3542.0
2016-12-20 10:55:00,126.83,126.86,126.83,126.85,3919.0,110.6629,110.6891,110.6629,110.6804,3919.0
2016-12-20 11:00:00,126.86,126.86,126.81,126.82,4120.0,110.6891,110.6891,110.6455,110.6542,4120.0
2016-12-20 11:05:00,126.79,126.83,126.78,126.82,4815.0,110.628,110.6629,110.6193,110.6542,4815.0
2016-12-20 11:10:00,126.83,126.84,126.81,126.82,1498.0,110.6629,110.6716,110.6455,110.6542,1498.0
2016-12-20 11:15:00,126.82,126.84,126.81,126.83,9874.0,110.6542,110.6716,110.6455,110.6629,9874.0
2016-12-20 11:20:00,126.83,126.84,126.79,126.84,13446.0,110.6629,110.6716,110.628,110.6716,13446.0
2016-12-20 11:25:00,126.83,126.83,126.79,126.79,2455.0,110.6629,110.6629,110.628,110.628,2455.0
2016-12-20 11:30:00,126.8,126.8,126.71,126.74,5206.0,110.6367,110.6367,110.5582,110.5844,5206.0
2016-12-20 11:35:00,126.66,126.68,126.64,126.66,1357.0,110.5146,110.532,110.4971,110.5146,1357.0
2016-12-20 11:40:00,126.64,126.7,126.64,126.69,1300.0,110.4971,110.5495,110.4971,110.5408,1300.0
2016-12-20 11:45:00,126.7,126.7,126.69,126.7,2889.0,110.5495,110.5495,110.5408,110.5495,2889.0
2016-12-20 11:50:00,126.7,126.7,126.58,126.6,10671.0,110.5495,110.5495,110.4448,110.4622,10671.0
2016-12-20 11:55:00,126.61,126.65,126.61,126.65,6406.0,110.471,110.5059,110.471,110.5059,6406.0
2016-12-20 12:00:00,126.65,126.65,126.61,126.63,2984.0,110.5059,110.5059,110.471,110.4884,2984.0
2016-12-20 12:05:00,126.63,126.66,126.63,126.66,1934.0,110.4884,110.5146,110.4884,110.5146,1934.0
2016-12-20 12:10:00,126.67,126.69,126.67,126.68,1941.0,110.5233,110.5408,110.5233,110.532,1941.0
2016-12-20 12:15:00,126.69,126.73,126.69,126.69,3506.0,110.5408,110.5757,110.5408,110.5408,3506.0
2016-12-20 12:20:00,126.69,126.71,126.68,126.7,2900.0,110.5408,110.5582,110.532,110.5495,2900.0
2016-12-20 12:25:00,126.7,126.71,126.67,126.68,1064.0,110.5495,110.5582,110.5233,110.532,1064.0
2016-12-20 12:30:00,126.68,126.71,126.67,126.71,2137.0,110.532,110.5582,110.5233,110.5582,2137.0
2016-12-20 12:35:00,126.71,126.72,126.67,126.68,2773.0,110.5582,110.5669,110.5233,110.532,2773.0
2016-12-20 12:40:00,126.66,126.7,126.66,126.7,1500.0,110.5146,110.5495,110.5146,110.5495,1500.0
2016-12-20 12:45:00,126.72,126.73,126.71,126.73,4396.0,110.5669,110.5757,110.5582,110.5757,4396.0
2016-12-20 12:50:00,126.73,126.74,126.72,126.74,2052.0,110.5757,110.5844,110.5669,110.5844,2052.0
2016-12-20 12:55:00,126.73,126.76,126.73,126.76,2135.0,110.5757,110.6018,110.5757,110.6018,2135.0
2016-12-20 13:00:00,126.72,126.76,126.72,126.76,4069.0,110.5669,110.6018,110.5669,110.6018,4069.0
2016-12-20 13:05:00,126.76,126.77,126.75,126.77,3518.0,110.6018,110.6106,110.5931,110.6106,3518.0
2016-12-20 13:10:00,126.75,126.77,126.74,126.75,3408.0,110.5931,110.6106,110.5844,110.5931,3408.0
2016-12-20 13:15:00,126.75,126.76,126.74,126.74,1546.0,110.5931,110.6018,110.5844,110.5844,1546.0
2016-12-20 13:20:00,126.74,126.78,126.74,126.78,7428.0,110.5844,110.6193,110.5844,110.6193,7428.0
2016-12-20 13:25:00,126.79,126.79,126.78,126.79,800.0,110.628,110.628,110.6193,110.628,800.0
2016-12-20 13:30:00,126.79,126.81,126.78,126.78,3950.0,110.628,110.6455,110.6193,110.6193,3950.0
2016-12-20 13:35:00,126.77,126.77,126.73,126.74,3959.0,110.6106,110.6106,110.5757,110.5844,3959.0
2016-12-20 13:40:00,126.74,126.75,126.7,126.71,2695.0,110.5844,110.5931,110.5495,110.5582,2695.0
2016-12-20 13:45:00,126.71,126.75,126.7,126.75,5781.0,110.5582,110.5931,110.5495,110.5931,5781.0
2016-12-20 13:50:00,126.73,126.76,126.73,126.75,1630.0,110.5757,110.6018,110.5757,110.5931,1630.0
2016-12-20 13:55:00,126.78,126.78,126.74,126.76,7645.0,110.6193,110.6193,110.5844,110.6018,7645.0
2016-12-20 14:00:00,126.78,126.78,126.74,126.74,2268.0,110.6193,110.6193,110.5844,110.5844,2268.0
2016-12-20 14:05:00,126.73,126.73,126.72,126.72,4942.0,110.5757,110.5757,110.5669,110.5669,4942.0
2016-12-20 14:10:00,126.71,126.72,126.69,126.7,3324.0,110.5582,110.5669,110.5408,110.5495,3324.0
2016-12-20 14:15:00,126.69,126.72,126.65,126.7,5630.0,110.5408,110.5669,110.5059,110.5495,5630.0
2016-12-20 14:20:00,126.71,126.71,126.67,126.69,2530.0,110.5582,110.5582,110.5233,110.5408,2530.0
2016-12-20 14:25:00,126.68,126.72,126.68,126.68,12163.0,110.532,110.5669,110.532,110.532,12163.0
2016-12-20 14:30:00,126.68,126.69,126.53,126.54,10654.0,110.532,110.5408,110.4012,110.4099,10654.0
2016-12-20 14:35:00,126.55,126.6,126.55,126.59,6554.0,110.4186,110.4622,110.4186,110.4535,6554.0
2016-12-20 14:40:00,126.61,126.63,126.6,126.61,2895.0,110.471,110.4884,110.4622,110.471,2895.0
2016-12-20 14:45:00,126.61,126.64,126.6,126.6,10242.0,110.471,110.4971,110.4622,110.4622,10242.0
2016-12-20 14:50:00,126.61,126.67,126.61,126.64,31463.0,110.471,110.5233,110.471,110.4971,31463.0
2016-12-20 14:55:00,126.63,126.63,126.58,126.62,258468.0,110.4884,110.4884,110.4448,110.4797,258468.0
2016-12-20 15:00:00,126.63,126.65,126.62,126.63,4261.0,110.4884,110.5059,110.4797,110.4884,4261.0
2016-12-20 15:05:00,126.63,126.66,126.62,126.66,8591.0,110.4884,110.5146,110.4797,110.5146,8591.0
2016-12-20 15:10:00,126.65,126.66,126.61,126.62,13476.0,110.5059,110.5146,110.471,110.4797,13476.0
2016-12-20 15:15:00,126.62,126.67,126.62,126.66,15191.0,110.4797,110.5233,110.4797,110.5146,15191.0
2016-12-20 15:20:00,126.65,126.66,126.62,126.63,13365.0,110.5059,110.5146,110.4797,110.4884,13365.0
2016-12-20 15:25:00,126.63,126.7,126.62,126.7,9826.0,110.4884,110.5495,110.4797,110.5495,9826.0
2016-12-20 15:30:00,126.71,126.75,126.71,126.73,2686.0,110.5582,110.5931,110.5582,110.5757,2686.0
2016-12-20 15:35:00,126.73,126.74,126.68,126.71,12903.0,110.5757,110.5844,110.532,110.5582,12903.0
2016-12-20 15:40:00,126.71,126.72,126.67,126.68,19277.0,110.5582,110.5669,110.5233,110.532,19277.0
2016-12-20 15:45:00,126.7,126.72,126.7,126.7,16222.0,110.5495,110.5669,110.5495,110.5495,16222.0
2016-12-20 15:50:00,126.69,126.71,126.65,126.71,22468.0,110.5408,110.5582,110.5059,110.5582,22468.0
2016-12-20 15:55:00,126.71,126.81,126.71,126.79,73316.0,110.5582,110.6455,110.5582,110.628,73316.0
2016-12-21 09:30:00,126.8,126.83,126.67,126.78,39504.0,110.6367,110.6629,110.5233,110.6193,39504.0
2016-12-21 09:35:00,126.82,126.84,126.71,126.71,10658.0,110.6542,110.6716,110.5582,110.5582,10658.0
2016-12-21 09:40:00,126.69,126.7,126.64,126.67,2100.0,110.5408,110.5495,110.4971,110.5233,2100.0
2016-12-21 09:45:00,126.69,126.74,126.68,126.72,8243.0,110.5408,110.5844,110.532,110.5669,8243.0
2016-12-21 09:50:00,126.74,126.74,126.68,126.68,2224.0,110.5844,110.5844,110.532,110.532,2224.0
2016-12-21 09:55:00,126.69,126.7,126.69,126.69,2100.0,110.5408,110.5495,110.5408,110.5408,2100.0
2016-12-21 10:00:00,126.68,126.72,126.67,126.7,5530.0,110.532,110.5669,110.5233,110.5495,5530.0
2016-12-21 10:05:00,126.68,126.72,126.65,126.69,10131.0,110.532,110.5669,110.5059,110.5408,10131.0
2016-12-21 10:10:00,126.71,126.71,126.66,126.69,2604.0,110.5582,110.5582,110.5146,110.5408,2604.0
2016-12-21 10:15:00,126.68,126.71,126.66,126.7,5157.0,110.532,110.5582,110.5146,110.5495,5157.0
2016-12-21 10:20:00,126.7,126.74,126.7,126.73,1604.0,110.5495,110.5844,110.5495,110.5757,1604.0
2016-12-21 10:25:00,126.72,126.72,126.68,126.69,9241.0,110.5669,110.5669,110.532,110.5408,9241.0
2016-12-21 10:30:00,126.68,126.68,126.63,126.63,3421.0,110.532,110.532,110.4884,110.4884,3421.0
2016-12-21 10:35:00,126.66,126.72,126.66,126.68,10012.0,110.5146,110.5669,110.5146,110.532,10012.0
2016-12-21 10:40:00,126.69,126.73,126.69,126.73,1900.0,110.5408,110.5757,110.5408,110.5757,1900.0
2016-12-21 10:45:00,126.7,126.7,126.67,126.68,1454.0,110.5495,110.5495,110.5233,110.532,1454.0
2016-12-21 10:50:00,126.67,126.68,126.63,126.63,14312.0,110.5233,110.532,110.4884,110.4884,14312.0
2016-12-21 10:55:00,126.66,126.66,126.62,126.62,1550.0,110.5146,110.5146,110.4797,110.4797,1550.0
2016-12-21 11:00:00,126.62,126.63,126.62,126.63,850.0,110.4797,110.4884,110.4797,110.4884,850.0
2016-12-21 11:05:00,126.63,126.65,126.63,126.64,550.0,110.4884,110.5059,110.4884,110.4971,550.0
2016-12-21 11:10:00,126.66,126.66,126.62,126.62,1193.0,110.5146,110.5146,110.4797,110.4797,1193.0
2016-12-21 11:15:00,126.62,126.66,126.62,126.64,3727.0,110.4797,110.5146,110.4797,110.4971,3727.0
2016-12-21 11:20:00,126.65,126.65,126.62,126.63,1255.0,110.5059,110.5059,110.4797,110.4884,1255.0
2016-12-21 11:25:00,126.65,126.67,126.64,126.67,4638.0,110.5059,110.5233,110.4971,110.5233,4638.0
2016-12-21 11:30:00,126.66,126.69,126.66,126.69,1663.0,110.5146,110.5408,110.5146,110.5408,1663.0
2016-12-21 11:35:00,126.68,126.7,126.66,126.7,1618.0,110.532,110.5495,110.5146,110.5495,1618.0
2016-12-21 11:40:00,126.68,126.7,126.66,126.66,1651.0,110.532,110.5495,110.5146,110.5146,1651.0
2016-12-21 11:45:00,126.66,126.68,126.65,126.68,8236.0,110.5146,110.532,110.5059,110.532,8236.0
2016-12-21 11:50:00,126.67,126.67,126.64,126.64,3915.0,110.5233,110.5233,110.4971,110.4971,3915.0
2016-12-21 11:55:00,126.65,126.67,126.65,126.67,1646.0,110.5059,110.5233,110.5059,110.5233,1646.0
2016-12-21 12:00:00,126.67,126.68,126.66,126.66,565.0,110.5233,110.532,110.5146,110.5146,565.0
2016-12-21 12:05:00,126.69,126.69,126.67,126.69,1600.0,110.5408,110.5408,110.5233,110.5408,1600.0
2016-12-21 12:10:00,126.69,126.72,126.68,126.72,2662.0,110.5408,110.5669,110.532,110.5669,2662.0
2016-12-21 12:15:00,126.71,126.71,126.68,126.7,12891.0,110.5582,110.5582,110.532,110.5495,12891.0
2016-12-21 12:20:00,126.71,126.71,126.67,126.69,717.0,110.5582,110.5582,110.5233,110.5408,717.0
2016-12-21 12:25:00,126.68,126.72,126.68,126.72,1778.0,110.532,110.5669,110.532,110.5669,1778.0
2016-12-21 12:30:00,126.72,126.73,126.7,126.71,715.0,110.5669,110.5757,110.5495,110.5582,715.0
2016-12-21 12:35:00,126.71,126.72,126.7,126.72,718.0,110.5582,110.5669,110.5495,110.5669,718.0
2016-12-21 12:40:00,126.71,126.73,126.7,126.72,2936.0,110.5582,110.5757,110.5495,110.5669,2936.0
2016-12-21 12:45:00,126.73,126.74,126.72,126.72,2127.0,110.5757,110.5844,110.5669,110.5669,2127.0
2016-12-21 12:50:00,126.73,126.73,126.7,126.72,11683.0,110.5757,110.5757,110.5495,110.5669,11683.0
2016-12-21 12:55:00,126.71,126.72,126.69,126.69,1568.0,110.5582,110.5669,110.5408,110.5408,1568.0
2016-12-21 13:00:00,126.71,126.71,126.71,126.71,400.0,110.5582,110.5582,110.5582,110.5582,400.0
2016-12-21 13:05:00,126.71,126.71,126.67,126.69,1220.0,110.5582,110.5582,110.5233,110.5408,1220.0
2016-12-21 13:10:00,126.69,126.69,126.66,126.68,3085.0,110.5408,110.5408,110.5146,110.532,3085.0
2016-12-21 13:15:00,126.66,126.67,126.64,126.66,1253.0,110.5146,110.5233,110.4971,110.5146,1253.0
2016-12-21 13:20:00,126.67,126.69,126.66,126.69,1066.0,110.5233,110.5408,110.5146,110.5408,1066.0
2016-12-21 13:25:00,126.68,126.68,126.66,126.67,722.0,110.532,110.532,110.5146,110.5233,722.0
2016-12-21 13:30:00,126.67,126.69,126.66,126.67,960.0,110.5233,110.5408,110.5146,110.5233,960.0
2016-12-21 13:35:00,126.68,126.69,126.67,126.69,777.0,110.532,110.5408,110.5233,110.5408,777.0
2016-12-21 13:40:00,126.69,126.7,126.69,126.69,81509.0,110.5408,110.5495,110.5408,110.5408,81509.0
2016-12-21 13:45:00,126.69,126.7,126.67,126.69,6105.0,110.5408,110.5495,110.5233,110.5408,6105.0
2016-12-21 13:50:00,126.71,126.71,126.67,126.68,2724.0,110.5582,110.5582,110.5233,110.532,2724.0
2016-12-21 13:55:00,126.68,126.69,126.64,126.64,5092.0,110.532,110.5408,110.4971,110.4971,5092.0
2016-12-21 14:00:00,126.65,126.69,126.65,126.67,2099.0,110.5059,110.5408,110.5059,110.5233,2099.0
2016-12-21 14:05:00,126.66,126.69,126.66,126.67,3762.0,110.5146,110.5408,110.5146,110.5233,3762.0
2016-12-21 14:10:00,126.69,126.69,126.68,126.69,1166.0,110.5408,110.5408,110.532,110.5408,1166.0
2016-12-21 14:15:00,126.69,126.69,126.68,126.69,3359.0,110.5408,110.5408,110.532,110.5408,3359.0
2016-12-21 14:20:00,126.68,126.69,126.67,126.69,3300.0,110.532,110.5408,110.5233,110.5408,3300.0
2016-12-21 14:25:00,126.7,126.72,126.68,126.69,13009.0,110.5495,110.5669,110.532,110.5408,13009.0
2016-12-21 14:30:00,126.69,126.69,126.66,126.68,4823.0,110.5408,110.5408,110.5146,110.532,4823.0
2016-12-21 14:35:00,126.68,126.69,126.67,126.68,3600.0,110.532,110.5408,110.5233,110.532,3600.0
2016-12-21 14:40:00,126.69,126.7,126.68,126.68,6186.0,110.5408,110.5495,110.532,110.532,6186.0
2016-12-21 14:45:00,126.68,126.68,126.66,126.67,9881.0,110.532,110.532,110.5146,110.5233,9881.0
2016-12-21 14:50:00,126.68,126.71,126.67,126.7,23479.0,110.532,110.5582,110.5233,110.5495,23479.0
2016-12-21 14:55:00,126.71,126.72,126.7,126.71,27643.0,110.5582,110.5669,110.5495,110.5582,27643.0
2016-12-21 15:00:00,126.7,126.73,126.67,126.69,10037.0,110.5495,110.5757,110.5233,110.5408,10037.0
2016-12-21 15:05:00,126.68,126.69,126.63,126.63,29657.0,110.532,110.5408,110.4884,110.4884,29657.0
2016-12-21 15:10:00,126.63,126.65,126.62,126.65,1023.0,110.4884,110.5059,110.4797,110.5059,1023.0
2016-12-21 15:15:00,126.64,126.64,126.6,126.62,15395.0,110.4971,110.4971,110.4622,110.4797,15395.0
2016-12-21 15:20:00,126.62,126.62,126.6,126.61,19166.0,110.4797,110.4797,110.4622,110.471,19166.0
2016-12-21 15:25:00,126.62,126.62,126.57,126.61,4320.0,110.4797,110.4797,110.4361,110.471,4320.0
2016-12-21 15:30:00,126.6,126.62,126.51,126.53,14632.0,110.4622,110.4797,110.3837,110.4012,14632.0
2016-12-21 15:35:00,126.52,126.6,126.51,126.58,11473.0,110.3924,110.4622,110.3837,110.4448,11473.0
2016-12-21 15:40:00,126.58,126.6,126.57,126.58,20902.0,110.4448,110.4622,110.4361,110.4448,20902.0
2016-12-21 15:45:00,126.58,126.6,126.55,126.59,8825.0,110.4448,110.4622,110.4186,110.4535,8825.0
2016-12-21 15:50:00,126.58,126.58,126.55,126.55,11403.0,110.4448,110.4448,110.4186,110.4186,11403.0
2016-12-21 15:55:00,126.55,126.55,126.46,126.46,18756.0,110.4186,110.4186,110.3401,110.3401,18756.0
2016-12-22 09:30:00,125.74,125.74,125.53,125.55,15349.0,110.305,110.305,110.1208,110.1384,15349.0
2016-12-22 09:35:00,125.48,125.57,125.47,125.55,16842.0,110.077,110.1559,110.0682,110.1384,16842.0
2016-12-22 09:40:00,125.53,125.53,125.44,125.53,7125.0,110.1208,110.1208,110.0419,110.1208,7125.0
2016-12-22 09:45:00,125.54,125.58,125.53,125.56,9493.0,110.1296,110.1647,110.1208,110.1471,9493.0
2016-12-22 09:50:00,125.55,125.56,125.53,125.56,11657.0,110.1384,110.1471,110.1208,110.1471,11657.0
2016-12-22 09:55:00,125.56,125.58,125.55,125.57,4450.0,110.1471,110.1647,110.1384,110.1559,4450.0
2016-12-22 10:00:00,125.57,125.61,125.57,125.57,13496.0,110.1559,110.191,110.1559,110.1559,13496.0
2016-12-22 10:05:00,125.58,125.6,125.53,125.53,15428.0,110.1647,110.1822,110.1208,110.1208,15428.0
2016-12-22 10:10:00,125.53,125.58,125.53,125.58,8531.0,110.1208,110.1647,110.1208,110.1647,8531.0
2016-12-22 10:15:00,125.58,125.65,125.57,125.62,10506.0,110.1647,110.2261,110.1559,110.1998,10506.0
2016-12-22 10:20:00,125.61,125.64,125.61,125.64,28705.0,110.191,110.2173,110.191,110.2173,28705.0
2016-12-22 10:25:00,125.64,125.65,125.57,125.58,51593.0,110.2173,110.2261,110.1559,110.1647,51593.0
2016-12-22 10:30:00,125.59,125.63,125.58,125.62,13033.0,110.1735,110.2085,110.1647,110.1998,13033.0
2016-12-22 10:35:00,125.62,125.63,125.6,125.6,7700.0,110.1998,110.2085,110.1822,110.1822,7700.0
2016-12-22 10:40:00,125.61,125.61,125.58,125.58,9663.0,110.191,110.191,110.1647,110.1647,9663.0
2016-12-22 10:45:00,125.57,125.57,125.54,125.56,7650.0,110.1559,110.1559,110.1296,110.1471,7650.0
2016-12-22 10:50:00,125.55,125.55,125.5,125.53,13544.0,110.1384,110.1384,110.0945,110.1208,13544.0
2016-12-22 10:55:00,125.53,125.53,125.47,125.48,8287.0,110.1208,110.1208,110.0682,110.077,8287.0
2016-12-22 11:00:00,125.48,125.53,125.45,125.46,17677.0,110.077,110.1208,110.0506,110.0594,17677.0
2016-12-22 11:05:00,125.45,125.48,125.43,125.45,12699.0,110.0506,110.077,110.0331,110.0506,12699.0
2016-12-22 11:10:00,125.46,125.48,125.44,125.48,14094.0,110.0594,110.077,110.0419,110.077,14094.0
2016-12-22 11:15:00,125.49,125.49,125.48,125.48,8203.0,110.0857,110.0857,110.077,110.077,8203.0
2016-12-22 11:20:00,125.48,125.49,125.44,125.44,8748.0,110.077,110.0857,110.0419,110.0419,8748.0
2016-12-22 11:25:00,125.44,125.44,125.38,125.39,8700.0,110.0419,110.0419,109.9892,109.998,8700.0
2016-12-22 11:30:00,125.39,125.42,125.37,125.42,13740.0,109.998,110.0243,109.9805,110.0243,13740.0
2016-12-22 11:35:00,125.43,125.43,125.38,125.39,10099.0,110.0331,110.0331,109.9892,109.998,10099.0
2016-12-22 11:40:00,125.38,125.39,125.33,125.34,11681.0,109.9892,109.998,109.9454,109.9541,11681.0
2016-12-22 11:45:00,125.35,125.35,125.3,125.3,11199.0,109.9629,109.9629,109.9191,109.9191,11199.0
2016-12-22 11:50:00,125.3,125.34,125.28,125.31,10820.0,109.9191,109.9541,109.9015,109.9278,10820.0
2016-12-22 11:55:00,125.31,125.34,125.28,125.33,14544.0,109.9278,109.9541,109.9015,109.9454,14544.0
2016-12-22 12:00:00,125.33,125.34,125.32,125.33,14104.0,109.9454,109.9541,109.9366,109.9454,14104.0
2016-12-22 12:05:00,125.33,125.34,125.32,125.32,6701.0,109.9454,109.9541,109.9366,109.9366,6701.0
2016-12-22 12:10:00,125.32,125.35,125.3,125.35,16664.0,109.9366,109.9629,109.9191,109.9629,16664.0
2016-12-22 12:15:00,125.34,125.34,125.3,125.31,10501.0,109.9541,109.9541,109.9191,109.9278,10501.0
2016-12-22 12:20:00,125.31,125.33,125.3,125.33,16568.0,109.9278,109.9454,109.9191,109.9454,16568.0
2016-12-22 12:25:00,125.33,125.37,125.33,125.37,13894.0,109.9454,109.9805,109.9454,109.9805,13894.0
2016-12-22 12:30:00,125.37,125.41,125.36,125.39,8070.0,109.9805,110.0156,109.9717,109.998,8070.0
2016-12-22 12:35:00,125.38,125.42,125.38,125.41,7896.0,109.9892,110.0243,109.9892,110.0156,7896.0
2016-12-22 12:40:00,125.42,125.43,125.41,125.43,14994.0,110.0243,110.0331,110.0156,110.0331,14994.0
2016-12-22 12:45:00,125.42,125.46,125.42,125.46,12849.0,110.0243,110.0594,110.0243,110.0594,12849.0
2016-12-22 12:50:00,125.46,125.46,125.43,125.45,9941.0,110.0594,110.0594,110.0331,110.0506,9941.0
2016-12-22 12:55:00,125.46,125.46,125.42,125.43,11729.0,110.0594,110.0594,110.0243,110.0331,11729.0
2016-12-22 13:00:00,125.43,125.43,125.4,125.41,7475.0,110.0331,110.0331,110.0068,110.0156,7475.0
2016-12-22 13:05:00,125.43,125.46,125.42,125.46,22597.0,110.0331,110.0594,110.0243,110.0594,22597.0
2016-12-22 13:10:00,125.45,125.46,125.45,125.46,6053.0,110.0506,110.0594,110.0506,110.0594,6053.0
2016-12-22 13:15:00,125.46,125.46,125.44,125.46,6751.0,110.0594,110.0594,110.0419,110.0594,6751.0
2016-12-22 13:20:00,125.46,125.46,125.45,125.45,10366.0,110.0594,110.0594,110.0506,110.0506,10366.0
2016-12-22 13:25:00,125.45,125.45,125.43,125.43,8262.0,110.0506,110.0506,110.0331,110.0331,8262.0
2016-12-22 13:30:00,125.42,125.44,125.4,125.41,11882.0,110.0243,110.0419,110.0068,110.0156,11882.0
2016-12-22 13:35:00,125.41,125.44,125.4,125.44,11685.0,110.0156,110.0419,110.0068,110.0419,11685.0
2016-12-22 13:40:00,125.46,125.55,125.45,125.54,15407.0,110.0594,110.1384,110.0506,110.1296,15407.0
2016-12-22 13:45:00,125.54,125.59,125.54,125.59,4937.0,110.1296,110.1735,110.1296,110.1735,4937.0
2016-12-22 13:50:00,125.61,125.61,125.58,125.58,8394.0,110.191,110.191,110.1647,110.1647,8394.0
2016-12-22 13:55:00,125.58,125.59,125.57,125.57,4636.0,110.1647,110.1735,110.1559,110.1559,4636.0
2016-12-22 14:00:00,125.57,125.61,125.57,125.6,13948.0,110.1559,110.191,110.1559,110.1822,13948.0
2016-12-22 14:05:00,125.6,125.61,125.59,125.6,11641.0,110.1822,110.191,110.1735,110.1822,11641.0
2016-12-22 14:10:00,125.6,125.62,125.57,125.58,22651.0,110.1822,110.1998,110.1559,110.1647,22651.0
2016-12-22 14:15:00,125.58,125.6,125.57,125.58,14046.0,110.1647,110.1822,110.1559,110.1647,14046.0
2016-12-22 14:20:00,125.57,125.58,125.56,125.58,15876.0,110.1559,110.1647,110.1471,110.1647,15876.0
2016-12-22 14:25:00,125.57,125.58,125.56,125.56,7178.0,110.1559,110.1647,110.1471,110.1471,7178.0
2016-12-22 14:30:00,125.56,125.56,125.54,125.55,8240.0,110.1471,110.1471,110.1296,110.1384,8240.0
2016-12-22 14:35:00,125.54,125.55,125.54,125.54,9660.0,110.1296,110.1384,110.1296,110.1296,9660.0
2016-12-22 14:40:00,125.53,125.54,125.51,125.53,16300.0,110.1208,110.1296,110.1033,110.1208,16300.0
2016-12-22 14:45:00,125.54,125.54,125.51,125.52,13884.0,110.1296,110.1296,110.1033,110.112,13884.0
2016-12-22 14:50:00,125.52,125.54,125.5,125.53,12196.0,110.112,110.1296,110.0945,110.1208,12196.0
2016-12-22 14:55:00,125.55,125.56,125.54,125.56,5356.0,110.1384,110.1471,110.1296,110.1471,5356.0
2016-12-22 15:00:00,125.55,125.55,125.52,125.53,8626.0,110.1384,110.1384,110.112,110.1208,8626.0
2016-12-22 15:05:00,125.53,125.53,125.43,125.44,20699.0,110.1208,110.1208,110.0331,110.0419,20699.0
2016-12-22 15:10:00,125.44,125.44,125.36,125.38,9543.0,110.0419,110.0419,109.9717,109.9892,9543.0
2016-12-22 15:15:00,125.38,125.39,125.37,125.39,5340.0,109.9892,109.998,109.9805,109.998,5340.0
2016-12-22 15:20:00,125.39,125.4,125.36,125.39,17868.0,109.998,110.0068,109.9717,109.998,17868.0
2016-12-22 15:25:00,125.38,125.45,125.38,125.43,24263.0,109.9892,110.0506,109.9892,110.0331,24263.0
2016-12-22 15:30:00,125.42,125.43,125.36,125.36,22289.0,110.0243,110.0331,109.9717,109.9717,22289.0
2016-12-22 15:35:00,125.38,125.44,125.38,125.44,21027.0,109.9892,110.0419,109.9892,110.0419,21027.0
2016-12-22 15:40:00,125.45,125.5,125.45,125.47,9207.0,110.0506,110.0945,110.0506,110.0682,9207.0
2016-12-22 15:45:00,125.46,125.51,125.45,125.46,13934.0,110.0594,110.1033,110.0506,110.0594,13934.0
2016-12-22 15:50:00,125.46,125.5,125.46,125.48,9206.0,110.0594,110.0945,110.0594,110.077,9206.0
2016-12-22 15:55:00,125.48,125.56,125.44,125.54,18632.0,110.077,110.1471,110.0419,110.1296,18632.0
2016-12-23 09:30:00,125.52,125.59,125.47,125.5,15454.0,110.112,110.1735,110.0682,110.0945,15454.0
2016-12-23 09:35:00,125.51,125.59,125.51,125.54,7500.0,110.1033,110.1735,110.1033,110.1296,7500.0
2016-12-23 09:40:00,125.54,125.56,125.54,125.55,9621.0,110.1296,110.1471,110.1296,110.1384,9621.0
2016-12-23 09:45:00,125.5,125.57,125.5,125.57,6924.0,110.0945,110.1559,110.0945,110.1559,6924.0
2016-12-23 09:50:00,125.54,125.61,125.54,125.6,1856.0,110.1296,110.191,110.1296,110.1822,1856.0
2016-12-23 09:55:00,125.61,125.62,125.58,125.59,2379.0,110.191,110.1998,110.1647,110.1735,2379.0
2016-12-23 10:00:00,125.59,125.59,125.59,125.59,0.0,110.1735,110.1735,110.1735,110.1735,0.0
2016-12-23 10:05:00,125.65,125.65,125.58,125.59,4732.0,110.2261,110.2261,110.1647,110.1735,4732.0
2016-12-23 10:10:00,125.59,125.59,125.57,125.58,755.0,110.1735,110.1735,110.1559,110.1647,755.0
2016-12-23 10:15:00,125.57,125.59,125.57,125.59,1316.0,110.1559,110.1735,110.1559,110.1735,1316.0
2016-12-23 10:20:00,125.59,125.59,125.55,125.57,6484.0,110.1735,110.1735,110.1384,110.1559,6484.0
2016-12-23 10:25:00,125.57,125.57,125.54,125.56,2613.0,110.1559,110.1559,110.1296,110.1471,2613.0
2016-12-23 10:30:00,125.56,125.6,125.56,125.6,1811.0,110.1471,110.1822,110.1471,110.1822,1811.0
2016-12-23 10:35:00,125.61,125.61,125.56,125.56,3196.0,110.191,110.191,110.1471,110.1471,3196.0
2016-12-23 10:40:00,125.57,125.57,125.54,125.54,58509.0,110.1559,110.1559,110.1296,110.1296,58509.0
2016-12-23 10:45:00,125.55,125.57,125.55,125.57,1500.0,110.1384,110.1559,110.1384,110.1559,1500.0
2016-12-23 10:50:00,125.56,125.56,125.52,125.52,3326.0,110.1471,110.1471,110.112,110.112,3326.0
2016-12-23 10:55:00,125.51,125.55,125.5,125.55,14772.0,110.1033,110.1384,110.0945,110.1384,14772.0
2016-12-23 11:00:00,125.54,125.55,125.53,125.54,2225.0,110.1296,110.1384,110.1208,110.1296,2225.0
2016-12-23 11:05:00,125.56,125.56,125.52,125.54,1042.0,110.1471,110.1471,110.112,110.1296,1042.0
2016-12-23 11:10:00,125.55,125.56,125.51,125.51,788.0,110.1384,110.1471,110.1033,110.1033,788.0
2016-12-23 11:15:00,125.52,125.52,125.45,125.45,1503.0,110.112,110.112,110.0506,110.0506,1503.0
2016-12-23 11:20:00,125.44,125.5,125.44,125.5,1743.0,110.0419,110.0945,110.0419,110.0945,1743.0
2016-12-23 11:25:00,125.5,125.56,125.49,125.55,5899.0,110.0945,110.1471,110.0857,110.1384,5899.0
2016-12-23 11:30:00,125.55,125.56,125.52,125.56,1926.0,110.1384,110.1471,110.112,110.1471,1926.0
2016-12-23 11:35:00,125.56,125.56,125.53,125.53,9622.0,110.1471,110.1471,110.1208,110.1208,9622.0
2016-12-23 11:40:00,125.53,125.55,125.51,125.51,12089.0,110.1208,110.1384,110.1033,110.1033,12089.0
2016-12-23 11:45:00,125.52,125.55,125.51,125.54,1800.0,110.112,110.1384,110.1033,110.1296,1800.0
2016-12-23 11:50:00,125.55,125.55,125.53,125.53,1550.0,110.1384,110.1384,110.1208,110.1208,1550.0
2016-12-23 11:55:00,125.54,125.55,125.54,125.54,3298.0,110.1296,110.1384,110.1296,110.1296,3298.0
2016-12-23 12:00:00,125.54,125.57,125.54,125.56,4910.0,110.1296,110.1559,110.1296,110.1471,4910.0
2016-12-23 12:05:00,125.53,125.54,125.53,125.53,6562.0,110.1208,110.1296,110.1208,110.1208,6562.0
2016-12-23 12:10:00,125.53,125.55,125.52,125.55,4628.0,110.1208,110.1384,110.112,110.1384,4628.0
2016-12-23 12:15:00,125.56,125.57,125.54,125.54,2065.0,110.1471,110.1559,110.1296,110.1296,2065.0
2016-12-23 12:20:00,125.54,125.56,125.54,125.56,1158.0,110.1296,110.1471,110.1296,110.1471,1158.0
2016-12-23 12:25:00,125.56,125.56,125.53,125.54,909.0,110.1471,110.1471,110.1208,110.1296,909.0
2016-12-23 12:30:00,125.56,125.56,125.55,125.55,700.0,110.1471,110.1471,110.1384,110.1384,700.0
2016-12-23 12:35:00,125.56,125.58,125.55,125.55,3009.0,110.1471,110.1647,110.1384,110.1384,3009.0
2016-12-23 12:40:00,125.56,125.56,125.56,125.56,700.0,110.1471,110.1471,110.1471,110.1471,700.0
2016-12-23 12:45:00,125.55,125.56,125.54,125.55,3529.0,110.1384,110.1471,110.1296,110.1384,3529.0
2016-12-23 12:50:00,125.54,125.54,125.52,125.52,800.0,110.1296,110.1296,110.112,110.112,800.0
2016-12-23 12:55:00,125.52,125.53,125.51,125.52,2033.0,110.112,110.1208,110.1033,110.112,2033.0
2016-12-23 13:00:00,125.51,125.52,125.51,125.51,8618.0,110.1033,110.112,110.1033,110.1033,8618.0
2016-12-23 13:05:00,125.52,125.52,125.52,125.52,446.0,110.112,110.112,110.112,110.112,446.0
2016-12-23 13:10:00,125.52,125.53,125.5,125.5,5613.0,110.112,110.1208,110.0945,110.0945,5613.0
2016-12-23 13:15:00,125.51,125.53,125.51,125.53,3058.0,110.1033,110.1208,110.1033,110.1208,3058.0
2016-12-23 13:20:00,125.52,125.54,125.52,125.53,2536.0,110.112,110.1296,110.112,110.1208,2536.0
2016-12-23 13:25:00,125.53,125.55,125.52,125.55,5663.0,110.1208,110.1384,110.112,110.1384,5663.0
2016-12-23 13:30:00,125.55,125.57,125.55,125.57,6741.0,110.1384,110.1559,110.1384,110.1559,6741.0
2016-12-23 13:35:00,125.56,125.56,125.56,125.56,4000.0,110.1471,110.1471,110.1471,110.1471,4000.0
2016-12-23 13:40:00,125.57,125.57,125.55,125.56,4426.0,110.1559,110.1559,110.1384,110.1471,4426.0
2016-12-23 13:45:00,125.56,125.56,125.54,125.56,2614.0,110.1471,110.1471,110.1296,110.1471,2614.0
2016-12-23 13:50:00,125.55,125.57,125.55,125.56,1791.0,110.1384,110.1559,110.1384,110.1471,1791.0
2016-12-23 13:55:00,125.56,125.58,125.56,125.56,3133.0,110.1471,110.1647,110.1471,110.1471,3133.0
2016-12-23 14:00:00,125.55,125.56,125.55,125.56,958.0,110.1384,110.1471,110.1384,110.1471,958.0
2016-12-23 14:05:00,125.56,125.58,125.56,125.58,1500.0,110.1471,110.1647,110.1471,110.1647,1500.0
2016-12-23 14:10:00,125.58,125.59,125.57,125.58,5894.0,110.1647,110.1735,110.1559,110.1647,5894.0
2016-12-23 14:15:00,125.59,125.6,125.57,125.59,6526.0,110.1735,110.1822,110.1559,110.1735,6526.0
2016-12-23 14:20:00,125.59,125.6,125.56,125.57,2896.0,110.1735,110.1822,110.1471,110.1559,2896.0
2016-12-23 14:25:00,125.56,125.57,125.56,125.57,5283.0,110.1471,110.1559,110.1471,110.1559,5283.0
2016-12-23 14:30:00,125.57,125.58,125.55,125.58,13338.0,110.1559,110.1647,110.1384,110.1647,13338.0
2016-12-23 14:35:00,125.57,125.58,125.55,125.57,16564.0,110.1559,110.1647,110.1384,110.1559,16564.0
2016-12-23 14:40:00,125.58,125.6,125.56,125.57,16513.0,110.1647,110.1822,110.1471,110.1559,16513.0
2016-12-23 14:45:00,125.57,125.58,125.56,125.57,14019.0,110.1559,110.1647,110.1471,110.1559,14019.0
2016-12-23 14:50:00,125.57,125.57,125.55,125.56,17340.0,110.1559,110.1559,110.1384,110.1471,17340.0
2016-12-23 14:55:00,125.56,125.58,125.55,125.57,15333.0,110.1471,110.1647,110.1384,110.1559,15333.0
2016-12-23 15:00:00,125.58,125.6,125.58,125.59,24035.0,110.1647,110.1822,110.1647,110.1735,24035.0
2016-12-23 15:05:00,125.6,125.6,125.58,125.59,16044.0,110.1822,110.1822,110.1647,110.1735,16044.0
2016-12-23 15:10:00,125.6,125.6,125.57,125.57,16748.0,110.1822,110.1822,110.1559,110.1559,16748.0
2016-12-23 15:15:00,125.58,125.59,125.58,125.59,13553.0,110.1647,110.1735,110.1647,110.1735,13553.0
2016-12-23 15:20:00,125.59,125.6,125.58,125.6,28822.0,110.1735,110.1822,110.1647,110.1822,28822.0
2016-12-23 15:25:00,125.6,125.61,125.56,125.57,25794.0,110.1822,110.191,110.1471,110.1559,25794.0
2016-12-23 15:30:00,125.57,125.58,125.56,125.57,13253.0,110.1559,110.1647,110.1471,110.1559,13253.0
2016-12-23 15:35:00,125.57,125.59,125.56,125.57,21700.0,110.1559,110.1735,110.1471,110.1559,21700.0
2016-12-23 15:40:00,125.58,125.66,125.58,125.65,17643.0,110.1647,110.2349,110.1647,110.2261,17643.0
2016-12-23 15:45:00,125.65,125.65,125.6,125.61,24462.0,110.2261,110.2261,110.1822,110.191,24462.0
2016-12-23 15:50:00,125.62,125.67,125.62,125.66,18899.0,110.1998,110.2436,110.1998,110.2349,18899.0
2016-12-23 15:55:00,125.66,125.7,125.64,125.69,24523.0,110.2349,110.27,110.2173,110.2612,24523.0
2016-12-27 09:30:00,125.82,126.01,125.82,126.01,5720.0,110.3752,110.5419,110.3752,110.5419,5720.0
2016-12-27 09:35:00,126.03,126.04,126.0,126.04,12944.0,110.5594,110.5682,110.5331,110.5682,12944.0
2016-12-27 09:40:00,126.07,126.09,126.06,126.07,11777.0,110.5945,110.6121,110.5858,110.5945,11777.0
2016-12-27 09:45:00,126.07,126.26,126.07,126.23,18924.0,110.5945,110.7612,110.5945,110.7349,18924.0
2016-12-27 09:50:00,126.24,126.25,126.22,126.25,6602.0,110.7437,110.7524,110.7261,110.7524,6602.0
2016-12-27 09:55:00,126.25,126.25,126.22,126.23,3310.0,110.7524,110.7524,110.7261,110.7349,3310.0
2016-12-27 10:00:00,126.23,126.26,126.2,126.2,4039.0,110.7349,110.7612,110.7086,110.7086,4039.0
2016-12-27 10:05:00,126.21,126.27,126.19,126.26,6461.0,110.7173,110.77,110.6998,110.7612,6461.0
2016-12-27 10:10:00,126.25,126.25,126.2,126.21,2036.0,110.7524,110.7524,110.7086,110.7173,2036.0
2016-12-27 10:15:00,126.2,126.21,126.19,126.19,1582.0,110.7086,110.7173,110.6998,110.6998,1582.0
2016-12-27 10:20:00,126.2,126.2,126.19,126.19,900.0,110.7086,110.7086,110.6998,110.6998,900.0
2016-12-27 10:25:00,126.2,126.21,126.2,126.2,1750.0,110.7086,110.7173,110.7086,110.7086,1750.0
2016-12-27 10:30:00,126.21,126.21,126.2,126.21,100.0,110.7173,110.7173,110.7086,110.7173,100.0
2016-12-27 10:35:00,126.19,126.19,126.18,126.19,1880.0,110.6998,110.6998,110.691,110.6998,1880.0
2016-12-27 10:40:00,126.18,126.2,126.18,126.19,3700.0,110.691,110.7086,110.691,110.6998,3700.0
2016-12-27 10:45:00,126.19,126.19,126.17,126.17,4423.0,110.6998,110.6998,110.6823,110.6823,4423.0
2016-12-27 10:50:00,126.16,126.18,126.16,126.18,2723.0,110.6735,110.691,110.6735,110.691,2723.0
2016-12-27 10:55:00,126.17,126.17,126.16,126.17,1480.0,110.6823,110.6823,110.6735,110.6823,1480.0
2016-12-27 11:00:00,126.18,126.2,126.18,126.2,1576.0,110.691,110.7086,110.691,110.7086,1576.0
2016-12-27 11:05:00,126.16,126.18,126.15,126.18,1315.0,110.6735,110.691,110.6647,110.691,1315.0
2016-12-27 11:10:00,126.16,126.16,126.12,126.12,2080.0,110.6735,110.6735,110.6384,110.6384,2080.0
2016-12-27 11:15:00,126.11,126.12,126.11,126.11,2564.0,110.6296,110.6384,110.6296,110.6296,2564.0
2016-12-27 11:20:00,126.1,126.1,126.09,126.1,5049.0,110.6209,110.6209,110.6121,110.6209,5049.0
2016-12-27 11:25:00,126.09,126.12,126.09,126.12,24940.0,110.6121,110.6384,110.6121,110.6384,24940.0
2016-12-27 11:30:00,126.13,126.16,126.13,126.14,8001.0,110.6472,110.6735,110.6472,110.6559,8001.0
2016-12-27 11:35:00,126.15,126.15,126.13,126.13,900.0,110.6647,110.6647,110.6472,110.6472,900.0
2016-12-27 11:40:00,126.13,126.14,126.12,126.12,4654.0,110.6472,110.6559,110.6384,110.6384,4654.0
2016-12-27 11:45:00,126.12,126.12,126.09,126.09,2098.0,110.6384,110.6384,110.6121,110.6121,2098.0
2016-12-27 11:50:00,126.07,126.07,126.06,126.07,2762.0,110.5945,110.5945,110.5858,110.5945,2762.0
2016-12-27 11:55:00,126.05,126.08,126.04,126.08,7300.0,110.577,110.6033,110.5682,110.6033,7300.0
2016-12-27 12:00:00,126.07,126.07,126.04,126.05,3628.0,110.5945,110.5945,110.5682,110.577,3628.0
2016-12-27 12:05:00,126.03,126.05,126.03,126.05,2972.0,110.5594,110.577,110.5594,110.577,2972.0
2016-12-27 12:10:00,126.05,126.05,126.01,126.03,3978.0,110.577,110.577,110.5419,110.5594,3978.0
2016-12-27 12:15:00,126.01,126.05,126.01,126.04,3655.0,110.5419,110.577,110.5419,110.5682,3655.0
2016-12-27 12:20:00,126.04,126.05,126.01,126.02,5582.0,110.5682,110.577,110.5419,110.5507,5582.0
2016-12-27 12:25:00,126.03,126.05,126.03,126.04,1624.0,110.5594,110.577,110.5594,110.5682,1624.0
2016-12-27 12:30:00,126.03,126.04,126.02,126.04,4544.0,110.5594,110.5682,110.5507,110.5682,4544.0
2016-12-27 12:35:00,126.03,126.03,126.01,126.02,1000.0,110.5594,110.5594,110.5419,110.5507,1000.0
2016-12-27 12:40:00,126.02,126.07,126.01,126.05,2581.0,110.5507,110.5945,110.5419,110.577,2581.0
2016-12-27 12:45:00,126.05,126.06,126.04,126.06,1141.0,110.577,110.5858,110.5682,110.5858,1141.0
2016-12-27 12:50:00,126.06,126.07,126.05,126.06,4383.0,110.5858,110.5945,110.577,110.5858,4383.0
2016-12-27 12:55:00,126.06,126.07,126.05,126.06,2255.0,110.5858,110.5945,110.577,110.5858,2255.0
2016-12-27 13:00:00,126.05,126.07,126.05,126.07,963.0,110.577,110.5945,110.577,110.5945,963.0
2016-12-27 13:05:00,126.06,126.07,126.05,126.06,1802.0,110.5858,110.5945,110.577,110.5858,1802.0
2016-12-27 13:10:00,126.07,126.1,126.07,126.09,2218.0,110.5945,110.6209,110.5945,110.6121,2218.0
2016-12-27 13:15:00,126.08,126.08,126.06,126.06,1362.0,110.6033,110.6033,110.5858,110.5858,1362.0
2016-12-27 13:20:00,126.06,126.08,126.06,126.07,3137.0,110.5858,110.6033,110.5858,110.5945,3137.0
2016-12-27 13:25:00,126.07,126.1,126.07,126.1,1194.0,110.5945,110.6209,110.5945,110.6209,1194.0
2016-12-27 13:30:00,126.09,126.1,126.09,126.1,600.0,110.6121,110.6209,110.6121,110.6209,600.0
2016-12-27 13:35:00,126.1,126.13,126.1,126.13,328.0,110.6209,110.6472,110.6209,110.6472,328.0
2016-12-27 13:40:00,126.12,126.12,126.09,126.1,3912.0,110.6384,110.6384,110.6121,110.6209,3912.0
2016-12-27 13:45:00,126.13,126.13,126.11,126.11,1030.0,110.6472,110.6472,110.6296,110.6296,1030.0
2016-12-27 13:50:00,126.11,126.11,126.08,126.09,1504.0,110.6296,110.6296,110.6033,110.6121,1504.0
2016-12-27 13:55:00,126.07,126.09,126.07,126.08,1109.0,110.5945,110.6121,110.5945,110.6033,1109.0
2016-12-27 14:00:00,126.09,126.09,126.05,126.07,2540.0,110.6121,110.6121,110.577,110.5945,2540.0
2016-12-27 14:05:00,126.05,126.08,126.05,126.07,2657.0,110.577,110.6033,110.577,110.5945,2657.0
2016-12-27 14:10:00,126.08,126.1,126.08,126.09,5171.0,110.6033,110.6209,110.6033,110.6121,5171.0
2016-12-27 14:15:00,126.09,126.14,126.09,126.13,1261.0,110.6121,110.6559,110.6121,110.6472,1261.0
2016-12-27 14:20:00,126.14,126.14,126.13,126.14,2940.0,110.6559,110.6559,110.6472,110.6559,2940.0
2016-12-27 14:25:00,126.14,126.15,126.13,126.14,18144.0,110.6559,110.6647,110.6472,110.6559,18144.0
2016-12-27 14:30:00,126.12,126.13,126.12,126.12,3180.0,110.6384,110.6472,110.6384,110.6384,3180.0
2016-12-27 14:35:00,126.12,126.13,126.1,126.12,23593.0,110.6384,110.6472,110.6209,110.6384,23593.0
2016-12-27 14:40:00,126.12,126.14,126.12,126.13,4447.0,110.6384,110.6559,110.6384,110.6472,4447.0
2016-12-27 14:45:00,126.13,126.15,126.13,126.15,8487.0,110.6472,110.6647,110.6472,110.6647,8487.0
2016-12-27 14:50:00,126.13,126.13,126.1,126.11,4000.0,110.6472,110.6472,110.6209,110.6296,4000.0
2016-12-27 14:55:00,126.1,126.1,126.07,126.09,5346.0,110.6209,110.6209,110.5945,110.6121,5346.0
2016-12-27 15:00:00,126.08,126.13,126.08,126.13,11800.0,110.6033,110.6472,110.6033,110.6472,11800.0
2016-12-27 15:05:00,126.13,126.13,126.11,126.11,3377.0,110.6472,110.6472,110.6296,110.6296,3377.0
2016-12-27 15:10:00,126.12,126.12,126.08,126.08,3392.0,110.6384,110.6384,110.6033,110.6033,3392.0
2016-12-27 15:15:00,126.08,126.09,126.06,126.07,12633.0,110.6033,110.6121,110.5858,110.5945,12633.0
2016-12-27 15:20:00,126.06,126.08,126.06,126.08,14626.0,110.5858,110.6033,110.5858,110.6033,14626.0
2016-12-27 15:25:00,126.08,126.08,126.06,126.08,9141.0,110.6033,110.6033,110.5858,110.6033,9141.0
2016-12-27 15:30:00,126.08,126.08,126.04,126.05,12136.0,110.6033,110.6033,110.5682,110.577,12136.0
2016-12-27 15:35:00,126.05,126.05,126.04,126.04,12360.0,110.577,110.577,110.5682,110.5682,12360.0
2016-12-27 15:40:00,126.03,126.07,126.02,126.07,19390.0,110.5594,110.5945,110.5507,110.5945,19390.0
2016-12-27 15:45:00,126.06,126.06,125.97,125.98,39343.0,110.5858,110.5858,110.5068,110.5156,39343.0
2016-12-27 15:50:00,125.99,126.02,125.99,126.01,29840.0,110.5244,110.5507,110.5244,110.5419,29840.0
2016-12-27 15:55:00,126.0,126.02,125.94,125.98,25304.0,110.5331,110.5507,110.4805,110.5156,25304.0
2016-12-28 09:30:00,126.12,126.28,126.11,126.13,20845.0,110.6384,110.7788,110.6296,110.6472,20845.0
2016-12-28 09:35:00,126.12,126.16,126.05,126.05,17136.0,110.6384,110.6735,110.577,110.577,17136.0
2016-12-28 09:40:00,126.01,126.01,125.83,125.87,9075.0,110.5419,110.5419,110.384,110.4191,9075.0
2016-12-28 09:45:00,125.88,125.88,125.8,125.82,5521.0,110.4279,110.4279,110.3577,110.3752,5521.0
2016-12-28 09:50:00,125.81,125.82,125.65,125.67,20957.0,110.3665,110.3752,110.2261,110.2436,20957.0
2016-12-28 09:55:00,125.64,125.68,125.6,125.6,5344.0,110.2173,110.2524,110.1822,110.1822,5344.0
2016-12-28 10:00:00,125.59,125.61,125.53,125.61,2919.0,110.1735,110.191,110.1208,110.191,2919.0
2016-12-28 10:05:00,125.63,125.63,125.58,125.58,9033.0,110.2085,110.2085,110.1647,110.1647,9033.0
2016-12-28 10:10:00,125.56,125.59,125.48,125.57,5349.0,110.1471,110.1735,110.077,110.1559,5349.0
2016-12-28 10:15:00,125.55,125.62,125.55,125.56,6586.0,110.1384,110.1998,110.1384,110.1471,6586.0
2016-12-28 10:20:00,125.55,125.58,125.51,125.56,7104.0,110.1384,110.1647,110.1033,110.1471,7104.0
2016-12-28 10:25:00,125.53,125.6,125.53,125.58,6206.0,110.1208,110.1822,110.1208,110.1647,6206.0
2016-12-28 10:30:00,125.58,125.62,125.54,125.58,10628.0,110.1647,110.1998,110.1296,110.1647,10628.0
2016-12-28 10:35:00,125.58,125.6,125.56,125.57,5503.0,110.1647,110.1822,110.1471,110.1559,5503.0
2016-12-28 10:40:00,125.57,125.58,125.54,125.54,4325.0,110.1559,110.1647,110.1296,110.1296,4325.0
2016-12-28 10:45:00,125.55,125.57,125.54,125.55,4918.0,110.1384,110.1559,110.1296,110.1384,4918.0
2016-12-28 10:50:00,125.54,125.54,125.49,125.51,2744.0,110.1296,110.1296,110.0857,110.1033,2744.0
2016-12-28 10:55:00,125.5,125.54,125.49,125.53,5422.0,110.0945,110.1296,110.0857,110.1208,5422.0
2016-12-28 11:00:00,125.54,125.58,125.53,125.58,4303.0,110.1296,110.1647,110.1208,110.1647,4303.0
2016-12-28 11:05:00,125.58,125.59,125.54,125.54,4153.0,110.1647,110.1735,110.1296,110.1296,4153.0
2016-12-28 11:10:00,125.55,125.6,125.55,125.57,3970.0,110.1384,110.1822,110.1384,110.1559,3970.0
2016-12-28 11:15:00,125.55,125.57,125.55,125.56,1000.0,110.1384,110.1559,110.1384,110.1471,1000.0
2016-12-28 11:20:00,125.57,125.66,125.56,125.66,2763.0,110.1559,110.2349,110.1471,110.2349,2763.0
2016-12-28 11:25:00,125.65,125.68,125.64,125.68,5176.0,110.2261,110.2524,110.2173,110.2524,5176.0
2016-12-28 11:30:00,125.68,125.68,125.67,125.67,1177.0,110.2524,110.2524,110.2436,110.2436,1177.0
2016-12-28 11:35:00,125.68,125.68,125.65,125.66,3423.0,110.2524,110.2524,110.2261,110.2349,3423.0
2016-12-28 11:40:00,125.67,125.67,125.64,125.65,1752.0,110.2436,110.2436,110.2173,110.2261,1752.0
2016-12-28 11:45:00,125.65,125.65,125.63,125.63,600.0,110.2261,110.2261,110.2085,110.2085,600.0
2016-12-28 11:50:00,125.64,125.64,125.61,125.61,2084.0,110.2173,110.2173,110.191,110.191,2084.0
2016-12-28 11:55:00,125.59,125.59,125.52,125.52,16515.0,110.1735,110.1735,110.112,110.112,16515.0
2016-12-28 12:00:00,125.47,125.48,125.39,125.42,6901.0,110.0682,110.077,109.998,110.0243,6901.0
2016-12-28 12:05:00,125.37,125.4,125.34,125.34,7250.0,109.9805,110.0068,109.9541,109.9541,7250.0
2016-12-28 12:10:00,125.33,125.35,125.24,125.24,3700.0,109.9454,109.9629,109.8664,109.8664,3700.0
2016-12-28 12:15:00,125.21,125.25,125.2,125.24,2582.0,109.8401,109.8752,109.8313,109.8664,2582.0
2016-12-28 12:20:00,125.21,125.22,125.19,125.21,3490.0,109.8401,109.8489,109.8226,109.8401,3490.0
2016-12-28 12:25:00,125.19,125.27,125.19,125.27,5889.0,109.8226,109.8927,109.8226,109.8927,5889.0
2016-12-28 12:30:00,125.26,125.26,125.18,125.18,4288.0,109.884,109.884,109.8138,109.8138,4288.0
2016-12-28 12:35:00,125.17,125.2,125.17,125.18,1401.0,109.805,109.8313,109.805,109.8138,1401.0
2016-12-28 12:40:00,125.18,125.2,125.08,125.09,8756.0,109.8138,109.8313,109.7261,109.7348,8756.0
2016-12-28 12:45:00,125.09,125.1,125.05,125.1,6888.0,109.7348,109.7436,109.6997,109.7436,6888.0
2016-12-28 12:50:00,125.12,125.17,125.12,125.17,4104.0,109.7612,109.805,109.7612,109.805,4104.0
2016-12-28 12:55:00,125.18,125.18,125.15,125.16,1083.0,109.8138,109.8138,109.7875,109.7962,1083.0
2016-12-28 13:00:00,125.16,125.2,125.12,125.17,5049.0,109.7962,109.8313,109.7612,109.805,5049.0
2016-12-28 13:05:00,125.16,125.18,125.13,125.18,3421.0,109.7962,109.8138,109.7699,109.8138,3421.0
2016-12-28 13:10:00,125.16,125.18,125.16,125.18,1025.0,109.7962,109.8138,109.7962,109.8138,1025.0
2016-12-28 13:15:00,125.18,125.18,125.14,125.14,473.0,109.8138,109.8138,109.7787,109.7787,473.0
2016-12-28 13:20:00,125.15,125.18,125.15,125.18,421.0,109.7875,109.8138,109.7875,109.8138,421.0
2016-12-28 13:25:00,125.21,125.21,125.16,125.16,2019.0,109.8401,109.8401,109.7962,109.7962,2019.0
2016-12-28 13:30:00,125.19,125.19,125.16,125.16,6351.0,109.8226,109.8226,109.7962,109.7962,6351.0
2016-12-28 13:35:00,125.16,125.18,125.15,125.18,2000.0,109.7962,109.8138,109.7875,109.8138,2000.0
2016-12-28 13:40:00,125.18,125.19,125.13,125.13,8868.0,109.8138,109.8226,109.7699,109.7699,8868.0
2016-12-28 13:45:00,125.12,125.12,125.08,125.08,2300.0,109.7612,109.7612,109.7261,109.7261,2300.0
2016-12-28 13:50:00,125.1,125.13,125.05,125.05,3739.0,109.7436,109.7699,109.6997,109.6997,3739.0
2016-12-28 13:55:00,125.06,125.1,125.04,125.06,4340.0,109.7085,109.7436,109.691,109.7085,4340.0
2016-12-28 14:00:00,125.07,125.14,125.07,125.11,16833.0,109.7173,109.7787,109.7173,109.7524,16833.0
2016-12-28 14:05:00,125.11,125.12,125.09,125.12,6710.0,109.7524,109.7612,109.7348,109.7612,6710.0
2016-12-28 14:10:00,125.14,125.14,125.0,125.02,253313.0,109.7787,109.7787,109.6559,109.6734,253313.0
2016-12-28 14:15:00,125.03,125.04,124.95,124.98,21385.0,109.6822,109.691,109.612,109.6383,21385.0
2016-12-28 14:20:00,124.98,124.99,124.93,124.94,35191.0,109.6383,109.6471,109.5945,109.6032,35191.0
2016-12-28 14:25:00,124.94,125.01,124.93,124.99,33792.0,109.6032,109.6647,109.5945,109.6471,33792.0
2016-12-28 14:30:00,124.99,125.05,124.99,125.02,29864.0,109.6471,109.6997,109.6471,109.6734,29864.0
2016-12-28 14:35:00,125.02,125.05,125.01,125.03,33464.0,109.6734,109.6997,109.6647,109.6822,33464.0
2016-12-28 14:40:00,125.02,125.02,124.97,125.0,32017.0,109.6734,109.6734,109.6296,109.6559,32017.0
2016-12-28 14:45:00,124.99,125.02,124.97,124.97,31737.0,109.6471,109.6734,109.6296,109.6296,31737.0
2016-12-28 14:50:00,124.97,124.97,124.9,124.96,30426.0,109.6296,109.6296,109.5682,109.6208,30426.0
2016-12-28 14:55:00,124.97,125.03,124.96,125.02,30740.0,109.6296,109.6822,109.6208,109.6734,30740.0
2016-12-28 15:00:00,125.02,125.09,125.01,125.08,8814.0,109.6734,109.7348,109.6647,109.7261,8814.0
2016-12-28 15:05:00,125.09,125.1,125.04,125.04,5010.0,109.7348,109.7436,109.691,109.691,5010.0
2016-12-28 15:10:00,125.05,125.06,125.02,125.04,4480.0,109.6997,109.7085,109.6734,109.691,4480.0
2016-12-28 15:15:00,125.06,125.09,125.01,125.01,2700.0,109.7085,109.7348,109.6647,109.6647,2700.0
2016-12-28 15:20:00,125.01,125.05,125.01,125.05,2227.0,109.6647,109.6997,109.6647,109.6997,2227.0
2016-12-28 15:25:00,125.07,125.07,125.02,125.02,2473.0,109.7173,109.7173,109.6734,109.6734,2473.0
2016-12-28 15:30:00,125.0,125.05,124.97,125.04,8591.0,109.6559,109.6997,109.6296,109.691,8591.0
2016-12-28 15:35:00,125.03,125.03,124.96,124.97,12964.0,109.6822,109.6822,109.6208,109.6296,12964.0
2016-12-28 15:40:00,124.97,124.98,124.9,124.92,11203.0,109.6296,109.6383,109.5682,109.5857,11203.0
2016-12-28 15:45:00,124.92,124.99,124.91,124.96,15053.0,109.5857,109.6471,109.5769,109.6208,15053.0
2016-12-28 15:50:00,124.96,124.99,124.93,124.98,21716.0,109.6208,109.6471,109.5945,109.6383,21716.0
2016-12-28 15:55:00,125.04,125.04,124.88,124.94,72939.0,109.691,109.691,109.5506,109.6032,72939.0
2016-12-29 09:30:00,125.06,125.2,125.02,125.2,18922.0,109.7085,109.8313,109.6734,109.8313,18922.0
2016-12-29 09:35:00,125.22,125.23,125.13,125.2,8951.0,109.8489,109.8576,109.7699,109.8313,8951.0
2016-12-29 09:40:00,125.24,125.24,125.12,125.12,5809.0,109.8664,109.8664,109.7612,109.7612,5809.0
2016-12-29 09:45:00,125.12,125.13,124.96,124.96,5851.0,109.7612,109.7699,109.6208,109.6208,5851.0
2016-12-29 09:50:00,124.96,125.02,124.96,125.02,2699.0,109.6208,109.6734,109.6208,109.6734,2699.0
2016-12-29 09:55:00,125.06,125.06,125.02,125.06,10689.0,109.7085,109.7085,109.6734,109.7085,10689.0
2016-12-29 10:00:00,125.07,125.17,125.06,125.17,19125.0,109.7173,109.805,109.7085,109.805,19125.0
2016-12-29 10:05:00,125.12,125.12,125.03,125.04,4661.0,109.7612,109.7612,109.6822,109.691,4661.0
2016-12-29 10:10:00,125.04,125.07,125.0,125.07,7236.0,109.691,109.7173,109.6559,109.7173,7236.0
2016-12-29 10:15:00,125.06,125.12,125.05,125.12,3907.0,109.7085,109.7612,109.6997,109.7612,3907.0
2016-12-29 10:20:00,125.1,125.1,125.07,125.09,800.0,109.7436,109.7436,109.7173,109.7348,800.0
2016-12-29 10:25:00,125.1,125.17,125.08,125.12,7248.0,109.7436,109.805,109.7261,109.7612,7248.0
2016-12-29 10:30:00,125.12,125.13,125.08,125.09,2755.0,109.7612,109.7699,109.7261,109.7348,2755.0
2016-12-29 10:35:00,125.1,125.1,125.05,125.05,1500.0,109.7436,109.7436,109.6997,109.6997,1500.0
2016-12-29 10:40:00,125.03,125.03,125.0,125.0,3150.0,109.6822,109.6822,109.6559,109.6559,3150.0
2016-12-29 10:45:00,124.99,125.03,124.93,124.93,5269.0,109.6471,109.6822,109.5945,109.5945,5269.0
2016-12-29 10:50:00,124.91,124.94,124.9,124.93,2700.0,109.5769,109.6032,109.5682,109.5945,2700.0
2016-12-29 10:55:00,124.93,124.95,124.91,124.91,1565.0,109.5945,109.612,109.5769,109.5769,1565.0
2016-12-29 11:00:00,124.91,124.94,124.87,124.9,8990.0,109.5769,109.6032,109.5418,109.5682,8990.0
2016-12-29 11:05:00,124.87,124.91,124.86,124.9,6376.0,109.5418,109.5769,109.5331,109.5682,6376.0
2016-12-29 11:10:00,124.89,124.95,124.89,124.9,5691.0,109.5594,109.612,109.5594,109.5682,5691.0
2016-12-29 11:15:00,124.9,124.93,124.85,124.89,4868.0,109.5682,109.5945,109.5243,109.5594,4868.0
2016-12-29 11:20:00,124.9,124.92,124.87,124.9,5077.0,109.5682,109.5857,109.5418,109.5682,5077.0
2016-12-29 11:25:00,124.89,124.94,124.89,124.93,3224.0,109.5594,109.6032,109.5594,109.5945,3224.0
2016-12-29 11:30:00,124.92,124.94,124.92,124.94,2360.0,109.5857,109.6032,109.5857,109.6032,2360.0
2016-12-29 11:35:00,124.96,124.98,124.89,124.89,3360.0,109.6208,109.6383,109.5594,109.5594,3360.0
2016-12-29 11:40:00,124.89,124.91,124.89,124.9,1644.0,109.5594,109.5769,109.5594,109.5682,1644.0
2016-12-29 11:45:00,124.89,124.92,124.88,124.88,1848.0,109.5594,109.5857,109.5506,109.5506,1848.0
2016-12-29 11:50:00,124.88,124.9,124.79,124.84,16670.0,109.5506,109.5682,109.4717,109.5155,16670.0
2016-12-29 11:55:00,124.83,124.85,124.82,124.83,3000.0,109.5067,109.5243,109.498,109.5067,3000.0
2016-12-29 12:00:00,124.83,124.83,124.81,124.81,2801.0,109.5067,109.5067,109.4892,109.4892,2801.0
2016-12-29 12:05:00,124.81,124.82,124.73,124.73,4171.0,109.4892,109.498,109.419,109.419,4171.0
2016-12-29 12:10:00,124.73,124.73,124.68,124.71,2313.0,109.419,109.419,109.3752,109.4015,2313.0
2016-12-29 12:15:00,124.73,124.79,124.73,124.79,3045.0,109.419,109.4717,109.419,109.4717,3045.0
2016-12-29 12:20:00,124.78,124.81,124.77,124.81,6464.0,109.4629,109.4892,109.4541,109.4892,6464.0
2016-12-29 12:25:00,124.81,124.87,124.8,124.84,6098.0,109.4892,109.5418,109.4804,109.5155,6098.0
2016-12-29 12:30:00,124.86,124.87,124.82,124.82,2714.0,109.5331,109.5418,109.498,109.498,2714.0
2016-12-29 12:35:00,124.82,124.83,124.81,124.82,1465.0,109.498,109.5067,109.4892,109.498,1465.0
2016-12-29 12:40:00,124.82,124.86,124.82,124.84,2100.0,109.498,109.5331,109.498,109.5155,2100.0
2016-12-29 12:45:00,124.84,124.9,124.84,124.9,1957.0,109.5155,109.5682,109.5155,109.5682,1957.0
2016-12-29 12:50:00,124.9,124.92,124.89,124.92,5840.0,109.5682,109.5857,109.5594,109.5857,5840.0
2016-12-29 12:55:00,124.92,124.92,124.83,124.85,4220.0,109.5857,109.5857,109.5067,109.5243,4220.0
2016-12-29 13:00:00,124.85,124.86,124.81,124.82,6304.0,109.5243,109.5331,109.4892,109.498,6304.0
2016-12-29 13:05:00,124.82,124.82,124.8,124.81,2147.0,109.498,109.498,109.4804,109.4892,2147.0
2016-12-29 13:10:00,124.8,124.83,124.8,124.83,3149.0,109.4804,109.5067,109.4804,109.5067,3149.0
2016-12-29 13:15:00,124.83,124.84,124.81,124.82,1869.0,109.5067,109.5155,109.4892,109.498,1869.0
2016-12-29 13:20:00,124.83,124.83,124.8,124.82,1195.0,109.5067,109.5067,109.4804,109.498,1195.0
2016-12-29 13:25:00,124.81,124.85,124.81,124.83,2881.0,109.4892,109.5243,109.4892,109.5067,2881.0
2016-12-29 13:30:00,124.83,124.83,124.76,124.79,3186.0,109.5067,109.5067,109.4453,109.4717,3186.0
2016-12-29 13:35:00,124.76,124.77,124.74,124.75,1050.0,109.4453,109.4541,109.4278,109.4366,1050.0
2016-12-29 13:40:00,124.74,124.75,124.72,124.72,5378.0,109.4278,109.4366,109.4103,109.4103,5378.0
2016-12-29 13:45:00,124.74,124.75,124.72,124.73,2194.0,109.4278,109.4366,109.4103,109.419,2194.0
2016-12-29 13:50:00,124.73,124.79,124.72,124.78,4316.0,109.419,109.4717,109.4103,109.4629,4316.0
2016-12-29 13:55:00,124.78,124.83,124.75,124.83,12176.0,109.4629,109.5067,109.4366,109.5067,12176.0
2016-12-29 14:00:00,124.84,124.96,124.83,124.94,4079.0,109.5155,109.6208,109.5067,109.6032,4079.0
2016-12-29 14:05:00,124.93,124.94,124.91,124.94,13195.0,109.5945,109.6032,109.5769,109.6032,13195.0
2016-12-29 14:10:00,124.95,124.95,124.91,124.93,6946.0,109.612,109.612,109.5769,109.5945,6946.0
2016-12-29 14:15:00,124.92,124.96,124.91,124.95,3966.0,109.5857,109.6208,109.5769,109.612,3966.0
2016-12-29 14:20:00,124.93,124.99,124.93,124.98,5147.0,109.5945,109.6471,109.5945,109.6383,5147.0
2016-12-29 14:25:00,124.96,124.97,124.91,124.92,4179.0,109.6208,109.6296,109.5769,109.5857,4179.0
2016-12-29 14:30:00,124.91,124.93,124.83,124.83,7440.0,109.5769,109.5945,109.5067,109.5067,7440.0
2016-12-29 14:35:00,124.84,124.89,124.84,124.87,220917.0,109.5155,109.5594,109.5155,109.5418,220917.0
2016-12-29 14:40:00,124.86,124.89,124.83,124.89,17466.0,109.5331,109.5594,109.5067,109.5594,17466.0
2016-12-29 14:45:00,124.89,124.94,124.88,124.88,8312.0,109.5594,109.6032,109.5506,109.5506,8312.0
2016-12-29 14:50:00,124.89,124.93,124.88,124.92,11818.0,109.5594,109.5945,109.5506,109.5857,11818.0
2016-12-29 14:55:00,124.89,124.9,124.89,124.9,1264.0,109.5594,109.5682,109.5594,109.5682,1264.0
2016-12-29 15:00:00,124.89,124.93,124.88,124.88,7579.0,109.5594,109.5945,109.5506,109.5506,7579.0
2016-12-29 15:05:00,124.88,124.88,124.85,124.85,1800.0,109.5506,109.5506,109.5243,109.5243,1800.0
2016-12-29 15:10:00,124.86,124.9,124.85,124.89,5049.0,109.5331,109.5682,109.5243,109.5594,5049.0
2016-12-29 15:15:00,124.89,124.92,124.89,124.91,5460.0,109.5594,109.5857,109.5594,109.5769,5460.0
2016-12-29 15:20:00,124.88,124.93,124.87,124.92,9527.0,109.5506,109.5945,109.5418,109.5857,9527.0
2016-12-29 15:25:00,124.92,124.93,124.9,124.91,3104.0,109.5857,109.5945,109.5682,109.5769,3104.0
2016-12-29 15:30:00,124.9,124.95,124.9,124.9,13593.0,109.5682,109.612,109.5682,109.5682,13593.0
2016-12-29 15:35:00,124.89,124.9,124.84,124.89,33128.0,109.5594,109.5682,109.5155,109.5594,33128.0
2016-12-29 15:40:00,124.88,124.89,124.86,124.88,7299.0,109.5506,109.5594,109.5331,109.5506,7299.0
2016-12-29 15:45:00,124.88,124.92,124.87,124.9,47539.0,109.5506,109.5857,109.5418,109.5682,47539.0
2016-12-29 15:50:00,124.9,124.95,124.9,124.91,48231.0,109.5682,109.612,109.5682,109.5769,48231.0
2016-12-29 15:55:00,124.91,124.97,124.9,124.95,99715.0,109.5769,109.6296,109.5682,109.612,99715.0
2016-12-30 09:30:00,125.24,125.24,124.91,124.93,31129.0,109.8664,109.8664,109.5769,109.5945,31129.0
2016-12-30 09:35:00,125.01,125.01,124.85,124.85,6200.0,109.6647,109.6647,109.5243,109.5243,6200.0
2016-12-30 09:40:00,124.81,124.93,124.77,124.82,35503.0,109.4892,109.5945,109.4541,109.498,35503.0
2016-12-30 09:45:00,124.78,124.91,124.77,124.88,5423.0,109.4629,109.5769,109.4541,109.5506,5423.0
2016-12-30 09:50:00,124.84,124.87,124.78,124.8,14693.0,109.5155,109.5418,109.4629,109.4804,14693.0
2016-12-30 09:55:00,124.79,124.79,124.62,124.63,13450.0,109.4717,109.4717,109.3225,109.3313,13450.0
2016-12-30 10:00:00,124.61,124.65,124.55,124.59,25689.0,109.3138,109.3488,109.2611,109.2962,25689.0
2016-12-30 10:05:00,124.66,124.67,124.61,124.66,5796.0,109.3576,109.3664,109.3138,109.3576,5796.0
2016-12-30 10:10:00,124.64,124.7,124.64,124.66,3819.0,109.3401,109.3927,109.3401,109.3576,3819.0
2016-12-30 10:15:00,124.69,124.69,124.61,124.61,4092.0,109.3839,109.3839,109.3138,109.3138,4092.0
2016-12-30 10:20:00,124.61,124.65,124.53,124.54,13919.0,109.3138,109.3488,109.2436,109.2523,13919.0
2016-12-30 10:25:00,124.54,124.55,124.53,124.54,3500.0,109.2523,109.2611,109.2436,109.2523,3500.0
2016-12-30 10:30:00,124.54,124.67,124.54,124.67,5800.0,109.2523,109.3664,109.2523,109.3664,5800.0
2016-12-30 10:35:00,124.67,124.68,124.63,124.64,2319.0,109.3664,109.3752,109.3313,109.3401,2319.0
2016-12-30 10:40:00,124.64,124.65,124.61,124.61,5620.0,109.3401,109.3488,109.3138,109.3138,5620.0
2016-12-30 10:45:00,124.59,124.63,124.58,124.62,3050.0,109.2962,109.3313,109.2874,109.3225,3050.0
2016-12-30 10:50:00,124.64,124.65,124.61,124.64,7400.0,109.3401,109.3488,109.3138,109.3401,7400.0
2016-12-30 10:55:00,124.64,124.7,124.63,124.69,90346.0,109.3401,109.3927,109.3313,109.3839,90346.0
2016-12-30 11:00:00,124.68,124.69,124.65,124.67,73172.0,109.3752,109.3839,109.3488,109.3664,73172.0
2016-12-30 11:05:00,124.67,124.67,124.61,124.61,49026.0,109.3664,109.3664,109.3138,109.3138,49026.0
2016-12-30 11:10:00,124.64,124.64,124.6,124.62,14347.0,109.3401,109.3401,109.305,109.3225,14347.0
2016-12-30 11:15:00,124.62,124.67,124.62,124.66,309987.0,109.3225,109.3664,109.3225,109.3576,309987.0
2016-12-30 11:20:00,124.65,124.7,124.64,124.7,132118.0,109.3488,109.3927,109.3401,109.3927,132118.0
2016-12-30 11:25:00,124.7,124.77,124.7,124.73,50008.0,109.3927,109.4541,109.3927,109.419,50008.0
2016-12-30 11:30:00,124.72,124.78,124.71,124.78,12816.0,109.4103,109.4629,109.4015,109.4629,12816.0
2016-12-30 11:35:00,124.77,124.77,124.7,124.7,8063.0,109.4541,109.4541,109.3927,109.3927,8063.0
2016-12-30 11:40:00,124.7,124.82,124.7,124.79,6641.0,109.3927,109.498,109.3927,109.4717,6641.0
2016-12-30 11:45:00,124.83,124.83,124.79,124.79,5766.0,109.5067,109.5067,109.4717,109.4717,5766.0
2016-12-30 11:50:00,124.79,124.84,124.77,124.78,5680.0,109.4717,109.5155,109.4541,109.4629,5680.0
2016-12-30 11:55:00,124.78,124.78,124.73,124.73,3969.0,109.4629,109.4629,109.419,109.419,3969.0
2016-12-30 12:00:00,124.74,124.74,124.62,124.63,7640.0,109.4278,109.4278,109.3225,109.3313,7640.0
2016-12-30 12:05:00,124.63,124.66,124.6,124.66,4082.0,109.3313,109.3576,109.305,109.3576,4082.0
2016-12-30 12:10:00,124.64,124.73,124.64,124.73,2855.0,109.3401,109.419,109.3401,109.419,2855.0
2016-12-30 12:15:00,124.72,124.72,124.66,124.68,2959.0,109.4103,109.4103,109.3576,109.3752,2959.0
2016-12-30 12:20:00,124.68,124.72,124.68,124.69,3077.0,109.3752,109.4103,109.3752,109.3839,3077.0
2016-12-30 12:25:00,124.69,124.69,124.63,124.63,4852.0,109.3839,109.3839,109.3313,109.3313,4852.0
2016-12-30 12:30:00,124.63,124.68,124.62,124.66,5699.0,109.3313,109.3752,109.3225,109.3576,5699.0
2016-12-30 12:35:00,124.65,124.65,124.57,124.59,3610.0,109.3488,109.3488,109.2787,109.2962,3610.0
2016-12-30 12:40:00,124.59,124.6,124.55,124.59,6648.0,109.2962,109.305,109.2611,109.2962,6648.0
2016-12-30 12:45:00,124.59,124.59,124.53,124.58,11123.0,109.2962,109.2962,109.2436,109.2874,11123.0
2016-12-30 12:50:00,124.55,124.55,124.44,124.47,8523.0,109.2611,109.2611,109.1646,109.1909,8523.0
2016-12-30 12:55:00,124.5,124.53,124.48,124.52,3780.0,109.2173,109.2436,109.1997,109.2348,3780.0
2016-12-30 13:00:00,124.52,124.54,124.51,124.53,11068.0,109.2348,109.2523,109.226,109.2436,11068.0
2016-12-30 13:05:00,124.52,124.52,124.49,124.49,2009.0,109.2348,109.2348,109.2085,109.2085,2009.0
2016-12-30 13:10:00,124.51,124.52,124.48,124.52,1917.0,109.226,109.2348,109.1997,109.2348,1917.0
2016-12-30 13:15:00,124.51,124.6,124.51,124.6,3169.0,109.226,109.305,109.226,109.305,3169.0
2016-12-30 13:20:00,124.58,124.64,124.58,124.62,2742.0,109.2874,109.3401,109.2874,109.3225,2742.0
2016-12-30 13:25:00,124.64,124.64,124.59,124.59,2019.0,109.3401,109.3401,109.2962,109.2962,2019.0
2016-12-30 13:30:00,124.59,124.6,124.58,124.6,2500.0,109.2962,109.305,109.2874,109.305,2500.0
2016-12-30 13:35:00,124.6,124.62,124.58,124.58,2018.0,109.305,109.3225,109.2874,109.2874,2018.0
2016-12-30 13:40:00,124.59,124.61,124.53,124.53,5432.0,109.2962,109.3138,109.2436,109.2436,5432.0
2016-12-30 13:45:00,124.52,124.53,124.48,124.49,20130.0,109.2348,109.2436,109.1997,109.2085,20130.0
2016-12-30 13:50:00,124.49,124.55,124.48,124.53,4693.0,109.2085,109.2611,109.1997,109.2436,4693.0
2016-12-30 13:55:00,124.51,124.51,124.46,124.48,1969.0,109.226,109.226,109.1822,109.1997,1969.0
2016-12-30 14:00:00,124.46,124.48,124.45,124.45,3423.0,109.1822,109.1997,109.1734,109.1734,3423.0
2016-12-30 14:05:00,124.47,124.47,124.42,124.42,2301.0,109.1909,109.1909,109.1471,109.1471,2301.0
2016-12-30 14:10:00,124.41,124.41,124.36,124.37,9052.0,109.1383,109.1383,109.0944,109.1032,9052.0
2016-12-30 14:15:00,124.39,124.42,124.39,124.42,3458.0,109.1208,109.1471,109.1208,109.1471,3458.0
2016-12-30 14:20:00,124.4,124.41,124.37,124.37,23565.0,109.1295,109.1383,109.1032,109.1032,23565.0
2016-12-30 14:25:00,124.38,124.39,124.34,124.35,11952.0,109.112,109.1208,109.0769,109.0857,11952.0
2016-12-30 14:30:00,124.31,124.38,124.29,124.36,9029.0,109.0506,109.112,109.033,109.0944,9029.0
2016-12-30 14:35:00,124.36,124.41,124.35,124.41,5484.0,109.0944,109.1383,109.0857,109.1383,5484.0
2016-12-30 14:40:00,124.41,124.42,124.37,124.39,13425.0,109.1383,109.1471,109.1032,109.1208,13425.0
2016-12-30 14:45:00,124.37,124.41,124.22,124.22,111700.0,109.1032,109.1383,108.9716,108.9716,111700.0
2016-12-30 14:50:00,124.22,124.22,124.16,124.17,5851.0,108.9716,108.9716,108.919,108.9278,5851.0
2016-12-30 14:55:00,124.15,124.19,124.12,124.19,12975.0,108.9102,108.9453,108.8839,108.9453,12975.0
2016-12-30 15:00:00,124.18,124.2,124.15,124.2,12894.0,108.9365,108.9541,108.9102,108.9541,12894.0
2016-12-30 15:05:00,124.19,124.25,124.18,124.24,20826.0,108.9453,108.9979,108.9365,108.9892,20826.0
2016-12-30 15:10:00,124.24,124.33,124.22,124.32,14565.0,108.9892,109.0681,108.9716,109.0594,14565.0
2016-12-30 15:15:00,124.33,124.38,124.32,124.32,9307.0,109.0681,109.112,109.0594,109.0594,9307.0
2016-12-30 15:20:00,124.34,124.38,124.32,124.34,8870.0,109.0769,109.112,109.0594,109.0769,8870.0
2016-12-30 15:25:00,124.36,124.43,124.36,124.43,19502.0,109.0944,109.1559,109.0944,109.1559,19502.0
2016-12-30 15:30:00,124.43,124.45,124.35,124.38,30681.0,109.1559,109.1734,109.0857,109.112,30681.0
2016-12-30 15:35:00,124.37,124.37,124.3,124.33,11487.0,109.1032,109.1032,109.0418,109.0681,11487.0
2016-12-30 15:40:00,124.32,124.32,124.22,124.22,22900.0,109.0594,109.0594,108.9716,108.9716,22900.0
2016-12-30 15:45:00,124.22,124.24,124.17,124.19,48166.0,108.9716,108.9892,108.9278,108.9453,48166.0
2016-12-30 15:50:00,124.17,124.17,124.11,124.15,57743.0,108.9278,108.9278,108.8751,108.9102,57743.0
2016-12-30 15:55:00,124.16,124.49,124.15,124.45,472165.0,108.919,109.2085,108.9102,109.1734,472165.0
2017-01-03 09:30:00,125.19,125.39,125.19,125.35,9480.0,109.8226,109.998,109.8226,109.9629,9480.0
2017-01-03 09:35:00,125.4,125.46,125.19,125.21,13633.0,110.0068,110.0594,109.8226,109.8401,13633.0
2017-01-03 09:40:00,125.25,125.31,125.21,125.3,4223.0,109.8752,109.9278,109.8401,109.9191,4223.0
2017-01-03 09:45:00,125.33,125.35,125.25,125.28,3600.0,109.9454,109.9629,109.8752,109.9015,3600.0
2017-01-03 09:50:00,125.19,125.21,125.14,125.21,2252.0,109.8226,109.8401,109.7787,109.8401,2252.0
2017-01-03 09:55:00,125.22,125.32,125.22,125.3,6021.0,109.8489,109.9366,109.8489,109.9191,6021.0
2017-01-03 10:00:00,125.27,125.41,125.27,125.4,6343.0,109.8927,110.0156,109.8927,110.0068,6343.0
2017-01-03 10:05:00,125.43,125.78,125.43,125.74,21994.0,110.0331,110.3401,110.0331,110.305,21994.0
2017-01-03 10:10:00,125.75,125.75,125.64,125.64,11072.0,110.3138,110.3138,110.2173,110.2173,11072.0
2017-01-03 10:15:00,125.65,125.68,125.62,125.63,4302.0,110.2261,110.2524,110.1998,110.2085,4302.0
2017-01-03 10:20:00,125.62,125.66,125.62,125.66,1742.0,110.1998,110.2349,110.1998,110.2349,1742.0
2017-01-03 10:25:00,125.62,125.67,125.61,125.66,3082.0,110.1998,110.2436,110.191,110.2349,3082.0
2017-01-03 10:30:00,125.63,125.68,125.59,125.59,3172.0,110.2085,110.2524,110.1735,110.1735,3172.0
2017-01-03 10:35:00,125.56,125.56,125.42,125.42,40557.0,110.1471,110.1471,110.0243,110.0243,40557.0
2017-01-03 10:40:00,125.42,125.44,125.34,125.35,19726.0,110.0243,110.0419,109.9541,109.9629,19726.0
2017-01-03 10:45:00,125.34,125.37,125.29,125.29,11877.0,109.9541,109.9805,109.9103,109.9103,11877.0
2017-01-03 10:50:00,125.28,125.31,125.24,125.25,22415.0,109.9015,109.9278,109.8664,109.8752,22415.0
2017-01-03 10:55:00,125.24,125.25,125.07,125.1,16430.0,109.8664,109.8752,109.7173,109.7436,16430.0
2017-01-03 11:00:00,125.07,125.07,124.94,125.01,8214.0,109.7173,109.7173,109.6032,109.6647,8214.0
2017-01-03 11:05:00,125.04,125.13,125.04,125.09,6400.0,109.691,109.7699,109.691,109.7348,6400.0
2017-01-03 11:10:00,125.06,125.11,125.06,125.08,13722.0,109.7085,109.7524,109.7085,109.7261,13722.0
2017-01-03 11:15:00,125.08,125.08,124.98,125.0,2544.0,109.7261,109.7261,109.6383,109.6559,2544.0
2017-01-03 11:20:00,125.0,125.15,125.0,125.12,1500.0,109.6559,109.7875,109.6559,109.7612,1500.0
2017-01-03 11:25:00,125.08,125.08,124.99,124.99,4817.0,109.7261,109.7261,109.6471,109.6471,4817.0
2017-01-03 11:30:00,125.05,125.07,125.01,125.07,3693.0,109.6997,109.7173,109.6647,109.7173,3693.0
2017-01-03 11:35:00,125.03,125.03,124.86,124.86,9869.0,109.6822,109.6822,109.5331,109.5331,9869.0
2017-01-03 11:40:00,124.82,124.82,124.68,124.72,18212.0,109.498,109.498,109.3752,109.4103,18212.0
2017-01-03 11:45:00,124.74,124.87,124.74,124.85,3217.0,109.4278,109.5418,109.4278,109.5243,3217.0
2017-01-03 11:50:00,124.84,124.87,124.81,124.87,823.0,109.5155,109.5418,109.4892,109.5418,823.0
2017-01-03 11:55:00,124.86,124.94,124.82,124.94,5552.0,109.5331,109.6032,109.498,109.6032,5552.0
2017-01-03 12:00:00,124.97,124.97,124.88,124.89,6280.0,109.6296,109.6296,109.5506,109.5594,6280.0
2017-01-03 12:05:00,124.88,124.89,124.82,124.89,8665.0,109.5506,109.5594,109.498,109.5594,8665.0
2017-01-03 12:10:00,124.92,124.96,124.92,124.95,3045.0,109.5857,109.6208,109.5857,109.612,3045.0
2017-01-03 12:15:00,124.95,124.95,124.89,124.89,2977.0,109.612,109.612,109.5594,109.5594,2977.0
2017-01-03 12:20:00,124.9,124.9,124.84,124.85,7796.0,109.5682,109.5682,109.5155,109.5243,7796.0
2017-01-03 12:25:00,124.89,124.93,124.88,124.9,4006.0,109.5594,109.5945,109.5506,109.5682,4006.0
2017-01-03 12:30:00,124.88,124.91,124.84,124.91,4570.0,109.5506,109.5769,109.5155,109.5769,4570.0
2017-01-03 12:35:00,124.91,124.91,124.83,124.83,4350.0,109.5769,109.5769,109.5067,109.5067,4350.0
2017-01-03 12:40:00,124.81,124.82,124.73,124.74,6200.0,109.4892,109.498,109.419,109.4278,6200.0
2017-01-03 12:45:00,124.73,124.84,124.7,124.83,15120.0,109.419,109.5155,109.3927,109.5067,15120.0
2017-01-03 12:50:00,124.85,124.86,124.78,124.79,8323.0,109.5243,109.5331,109.4629,109.4717,8323.0
2017-01-03 12:55:00,124.81,124.86,124.81,124.86,2580.0,109.4892,109.5331,109.4892,109.5331,2580.0
2017-01-03 13:00:00,124.86,124.87,124.82,124.82,2660.0,109.5331,109.5418,109.498,109.498,2660.0
2017-01-03 13:05:00,124.83,124.85,124.76,124.77,5187.0,109.5067,109.5243,109.4453,109.4541,5187.0
2017-01-03 13:10:00,124.78,124.82,124.76,124.82,7362.0,109.4629,109.498,109.4453,109.498,7362.0
2017-01-03 13:15:00,124.83,124.85,124.82,124.85,3846.0,109.5067,109.5243,109.498,109.5243,3846.0
2017-01-03 13:20:00,124.84,124.94,124.83,124.94,4081.0,109.5155,109.6032,109.5067,109.6032,4081.0
2017-01-03 13:25:00,124.94,124.95,124.92,124.93,3131.0,109.6032,109.612,109.5857,109.5945,3131.0
2017-01-03 13:30:00,124.92,124.94,124.9,124.9,88519.0,109.5857,109.6032,109.5682,109.5682,88519.0
2017-01-03 13:35:00,124.88,124.88,124.85,124.85,6387.0,109.5506,109.5506,109.5243,109.5243,6387.0
2017-01-03 13:40:00,124.83,124.83,124.77,124.79,6899.0,109.5067,109.5067,109.4541,109.4717,6899.0
2017-01-03 13:45:00,124.78,124.84,124.73,124.76,1900.0,109.4629,109.5155,109.419,109.4453,1900.0
2017-01-03 13:50:00,124.76,124.81,124.76,124.77,2700.0,109.4453,109.4892,109.4453,109.4541,2700.0
2017-01-03 13:55:00,124.78,124.8,124.76,124.76,4532.0,109.4629,109.4804,109.4453,109.4453,4532.0
2017-01-03 14:00:00,124.77,124.87,124.76,124.83,3518.0,109.4541,109.5418,109.4453,109.5067,3518.0
2017-01-03 14:05:00,124.83,124.84,124.81,124.82,2942.0,109.5067,109.5155,109.4892,109.498,2942.0
2017-01-03 14:10:00,124.83,124.87,124.83,124.86,2727.0,109.5067,109.5418,109.5067,109.5331,2727.0
2017-01-03 14:15:00,124.88,124.91,124.86,124.86,3023.0,109.5506,109.5769,109.5331,109.5331,3023.0
2017-01-03 14:20:00,124.86,124.86,124.84,124.86,3786.0,109.5331,109.5331,109.5155,109.5331,3786.0
2017-01-03 14:25:00,124.86,124.86,124.81,124.82,1669.0,109.5331,109.5331,109.4892,109.498,1669.0
2017-01-03 14:30:00,124.8,124.82,124.77,124.78,39154.0,109.4804,109.498,109.4541,109.4629,39154.0
2017-01-03 14:35:00,124.79,124.82,124.78,124.8,10369.0,109.4717,109.498,109.4629,109.4804,10369.0
2017-01-03 14:40:00,124.79,124.86,124.79,124.86,19369.0,109.4717,109.5331,109.4717,109.5331,19369.0
2017-01-03 14:45:00,124.85,124.89,124.83,124.89,26167.0,109.5243,109.5594,109.5067,109.5594,26167.0
2017-01-03 14:50:00,124.89,124.95,124.87,124.95,10528.0,109.5594,109.612,109.5418,109.612,10528.0
2017-01-03 14:55:00,124.95,124.95,124.9,124.93,8984.0,109.612,109.612,109.5682,109.5945,8984.0
2017-01-03 15:00:00,124.94,125.02,124.94,125.02,16448.0,109.6032,109.6734,109.6032,109.6734,16448.0
2017-01-03 15:05:00,125.02,125.06,125.02,125.03,17729.0,109.6734,109.7085,109.6734,109.6822,17729.0
2017-01-03 15:10:00,125.03,125.07,125.02,125.06,10767.0,109.6822,109.7173,109.6734,109.7085,10767.0
2017-01-03 15:15:00,125.06,125.09,125.0,125.02,20361.0,109.7085,109.7348,109.6559,109.6734,20361.0
2017-01-03 15:20:00,125.01,125.01,124.89,124.93,7238.0,109.6647,109.6647,109.5594,109.5945,7238.0
2017-01-03 15:25:00,124.94,125.0,124.94,124.98,4687.0,109.6032,109.6559,109.6032,109.6383,4687.0
2017-01-03 15:30:00,124.94,125.0,124.9,124.97,10839.0,109.6032,109.6559,109.5682,109.6296,10839.0
2017-01-03 15:35:00,125.0,125.1,124.96,125.1,24476.0,109.6559,109.7436,109.6208,109.7436,24476.0
2017-01-03 15:40:00,125.1,125.14,125.1,125.12,15691.0,109.7436,109.7787,109.7436,109.7612,15691.0
2017-01-03 15:45:00,125.13,125.28,125.13,125.25,27187.0,109.7699,109.9015,109.7699,109.8752,27187.0
2017-01-03 15:50:00,125.25,125.32,125.24,125.31,12614.0,109.8752,109.9366,109.8664,109.9278,12614.0
2017-01-03 15:55:00,125.31,125.4,125.29,125.4,34326.0,109.9278,110.0068,109.9103,110.0068,34326.0
2017-01-04 09:30:00,125.74,125.98,125.7,125.94,7025.0,110.305,110.5156,110.27,110.4805,7025.0
2017-01-04 09:35:00,126.04,126.12,125.86,125.86,14879.0,110.5682,110.6384,110.4103,110.4103,14879.0
2017-01-04 09:40:00,125.88,125.99,125.87,125.87,10304.0,110.4279,110.5244,110.4191,110.4191,10304.0
2017-01-04 09:45:00,125.89,125.96,125.89,125.93,10758.0,110.4366,110.498,110.4366,110.4717,10758.0
2017-01-04 09:50:00,125.94,126.01,125.94,126.01,8814.0,110.4805,110.5419,110.4805,110.5419,8814.0
2017-01-04 09:55:00,126.02,126.02,125.93,125.93,7574.0,110.5507,110.5507,110.4717,110.4717,7574.0
2017-01-04 10:00:00,125.98,126.05,125.98,126.04,4354.0,110.5156,110.577,110.5156,110.5682,4354.0
2017-01-04 10:05:00,126.07,126.07,125.96,125.98,11975.0,110.5945,110.5945,110.498,110.5156,11975.0
2017-01-04 10:10:00,125.95,125.96,125.92,125.96,822.0,110.4893,110.498,110.4629,110.498,822.0
2017-01-04 10:15:00,125.94,125.94,125.92,125.93,1887.0,110.4805,110.4805,110.4629,110.4717,1887.0
2017-01-04 10:20:00,125.95,126.0,125.95,125.95,12231.0,110.4893,110.5331,110.4893,110.4893,12231.0
2017-01-04 10:25:00,125.95,125.96,125.89,125.9,19322.0,110.4893,110.498,110.4366,110.4454,19322.0
2017-01-04 10:30:00,125.84,125.9,125.84,125.87,1760.0,110.3928,110.4454,110.3928,110.4191,1760.0
2017-01-04 10:35:00,125.88,125.95,125.88,125.92,2448.0,110.4279,110.4893,110.4279,110.4629,2448.0
2017-01-04 10:40:00,125.94,125.96,125.91,125.93,7035.0,110.4805,110.498,110.4542,110.4717,7035.0
2017-01-04 10:45:00,125.94,126.04,125.94,126.03,14998.0,110.4805,110.5682,110.4805,110.5594,14998.0
2017-01-04 10:50:00,126.01,126.02,126.0,126.0,17729.0,110.5419,110.5507,110.5331,110.5331,17729.0
2017-01-04 10:55:00,126.02,126.04,126.02,126.04,9346.0,110.5507,110.5682,110.5507,110.5682,9346.0
2017-01-04 11:00:00,126.02,126.06,126.02,126.03,30562.0,110.5507,110.5858,110.5507,110.5594,30562.0
2017-01-04 11:05:00,126.06,126.11,126.04,126.05,11213.0,110.5858,110.6296,110.5682,110.577,11213.0
2017-01-04 11:10:00,126.04,126.07,126.03,126.06,110150.0,110.5682,110.5945,110.5594,110.5858,110150.0
2017-01-04 11:15:00,126.06,126.08,126.03,126.03,1340.0,110.5858,110.6033,110.5594,110.5594,1340.0
2017-01-04 11:20:00,126.04,126.06,126.04,126.04,2365.0,110.5682,110.5858,110.5682,110.5682,2365.0
2017-01-04 11:25:00,126.04,126.1,126.03,126.09,111698.0,110.5682,110.6209,110.5594,110.6121,111698.0
2017-01-04 11:30:00,126.09,126.13,126.09,126.13,3897.0,110.6121,110.6472,110.6121,110.6472,3897.0
2017-01-04 11:35:00,126.16,126.19,126.15,126.17,17522.0,110.6735,110.6998,110.6647,110.6823,17522.0
2017-01-04 11:40:00,126.17,126.2,126.15,126.18,6597.0,110.6823,110.7086,110.6647,110.691,6597.0
2017-01-04 11:45:00,126.18,126.22,126.16,126.16,3183.0,110.691,110.7261,110.6735,110.6735,3183.0
2017-01-04 11:50:00,126.16,126.19,126.15,126.17,3383.0,110.6735,110.6998,110.6647,110.6823,3383.0
2017-01-04 11:55:00,126.2,126.25,126.2,126.21,5375.0,110.7086,110.7524,110.7086,110.7173,5375.0
2017-01-04 12:00:00,126.23,126.25,126.23,126.24,2038.0,110.7349,110.7524,110.7349,110.7437,2038.0
2017-01-04 12:05:00,126.26,126.27,126.24,126.24,19704.0,110.7612,110.77,110.7437,110.7437,19704.0
2017-01-04 12:10:00,126.24,126.26,126.23,126.25,5345.0,110.7437,110.7612,110.7349,110.7524,5345.0
2017-01-04 12:15:00,126.26,126.26,126.21,126.21,7176.0,110.7612,110.7612,110.7173,110.7173,7176.0
2017-01-04 12:20:00,126.21,126.22,126.2,126.22,3294.0,110.7173,110.7261,110.7086,110.7261,3294.0
2017-01-04 12:25:00,126.23,126.24,126.17,126.18,7242.0,110.7349,110.7437,110.6823,110.691,7242.0
2017-01-04 12:30:00,126.19,126.19,126.17,126.17,2000.0,110.6998,110.6998,110.6823,110.6823,2000.0
2017-01-04 12:35:00,126.17,126.18,126.17,126.18,1170.0,110.6823,110.691,110.6823,110.691,1170.0
2017-01-04 12:40:00,126.19,126.22,126.18,126.22,2651.0,110.6998,110.7261,110.691,110.7261,2651.0
2017-01-04 12:45:00,126.22,126.22,126.2,126.22,2286.0,110.7261,110.7261,110.7086,110.7261,2286.0
2017-01-04 12:50:00,126.22,126.22,126.2,126.2,2918.0,110.7261,110.7261,110.7086,110.7086,2918.0
2017-01-04 12:55:00,126.21,126.22,126.19,126.19,5349.0,110.7173,110.7261,110.6998,110.6998,5349.0
2017-01-04 13:00:00,126.2,126.2,126.16,126.17,2649.0,110.7086,110.7086,110.6735,110.6823,2649.0
2017-01-04 13:05:00,126.16,126.17,126.15,126.15,500.0,110.6735,110.6823,110.6647,110.6647,500.0
2017-01-04 13:10:00,126.17,126.19,126.16,126.18,1351.0,110.6823,110.6998,110.6735,110.691,1351.0
2017-01-04 13:15:00,126.19,126.19,126.16,126.17,1667.0,110.6998,110.6998,110.6735,110.6823,1667.0
2017-01-04 13:20:00,126.16,126.18,126.15,126.18,2040.0,110.6735,110.691,110.6647,110.691,2040.0
2017-01-04 13:25:00,126.18,126.19,126.17,126.19,3400.0,110.691,110.6998,110.6823,110.6998,3400.0
2017-01-04 13:30:00,126.18,126.2,126.18,126.2,2382.0,110.691,110.7086,110.691,110.7086,2382.0
2017-01-04 13:35:00,126.19,126.2,126.17,126.2,2120.0,110.6998,110.7086,110.6823,110.7086,2120.0
2017-01-04 13:40:00,126.19,126.2,126.18,126.2,2950.0,110.6998,110.7086,110.691,110.7086,2950.0
2017-01-04 13:45:00,126.19,126.23,126.17,126.22,403404.0,110.6998,110.7349,110.6823,110.7261,403404.0
2017-01-04 13:50:00,126.23,126.25,126.22,126.24,125542.0,110.7349,110.7524,110.7261,110.7437,125542.0
2017-01-04 13:55:00,126.24,126.24,126.17,126.17,20825.0,110.7437,110.7437,110.6823,110.6823,20825.0
2017-01-04 14:00:00,126.2,126.23,126.17,126.18,94811.0,110.7086,110.7349,110.6823,110.691,94811.0
2017-01-04 14:05:00,126.21,126.21,126.19,126.2,47324.0,110.7173,110.7173,110.6998,110.7086,47324.0
2017-01-04 14:10:00,126.2,126.32,126.18,126.3,10242.0,110.7086,110.8138,110.691,110.7963,10242.0
2017-01-04 14:15:00,126.29,126.33,126.29,126.33,9031.0,110.7875,110.8226,110.7875,110.8226,9031.0
2017-01-04 14:20:00,126.34,126.39,126.24,126.24,34299.0,110.8314,110.8753,110.7437,110.7437,34299.0
2017-01-04 14:25:00,126.25,126.31,126.24,126.3,4916.0,110.7524,110.8051,110.7437,110.7963,4916.0
2017-01-04 14:30:00,126.31,126.34,126.3,126.33,9510.0,110.8051,110.8314,110.7963,110.8226,9510.0
2017-01-04 14:35:00,126.34,126.34,126.32,126.34,4540.0,110.8314,110.8314,110.8138,110.8314,4540.0
2017-01-04 14:40:00,126.34,126.36,126.29,126.33,12914.0,110.8314,110.8489,110.7875,110.8226,12914.0
2017-01-04 14:45:00,126.32,126.32,126.22,126.22,7073.0,110.8138,110.8138,110.7261,110.7261,7073.0
2017-01-04 14:50:00,126.23,126.26,126.23,126.26,6607.0,110.7349,110.7612,110.7349,110.7612,6607.0
2017-01-04 14:55:00,126.27,126.27,126.22,126.26,6983.0,110.77,110.77,110.7261,110.7612,6983.0
2017-01-04 15:00:00,126.27,126.32,126.26,126.3,14333.0,110.77,110.8138,110.7612,110.7963,14333.0
2017-01-04 15:05:00,126.31,126.33,126.31,126.33,2526.0,110.8051,110.8226,110.8051,110.8226,2526.0
2017-01-04 15:10:00,126.33,126.34,126.29,126.34,7683.0,110.8226,110.8314,110.7875,110.8314,7683.0
2017-01-04 15:15:00,126.33,126.33,126.29,126.32,13146.0,110.8226,110.8226,110.7875,110.8138,13146.0
2017-01-04 15:20:00,126.31,126.31,126.26,126.3,14570.0,110.8051,110.8051,110.7612,110.7963,14570.0
2017-01-04 15:25:00,126.3,126.33,126.29,126.32,14625.0,110.7963,110.8226,110.7875,110.8138,14625.0
2017-01-04 15:30:00,126.32,126.33,126.29,126.32,4851.0,110.8138,110.8226,110.7875,110.8138,4851.0
2017-01-04 15:35:00,126.31,126.38,126.3,126.37,10751.0,110.8051,110.8665,110.7963,110.8577,10751.0
2017-01-04 15:40:00,126.38,126.41,126.37,126.37,5325.0,110.8665,110.8928,110.8577,110.8577,5325.0
2017-01-04 15:45:00,126.38,126.39,126.26,126.28,24795.0,110.8665,110.8753,110.7612,110.7788,24795.0
2017-01-04 15:50:00,126.28,126.34,126.28,126.32,39830.0,110.7788,110.8314,110.7788,110.8138,39830.0
2017-01-04 15:55:00,126.32,126.36,126.24,126.28,59641.0,110.8138,110.8489,110.7437,110.7788,59641.0
2017-01-05 09:30:00,126.17,126.17,126.08,126.14,8136.0,110.6823,110.6823,110.6033,110.6559,8136.0
2017-01-05 09:35:00,126.24,126.24,126.16,126.17,13506.0,110.7437,110.7437,110.6735,110.6823,13506.0
2017-01-05 09:40:00,126.18,126.26,126.17,126.24,9464.0,110.691,110.7612,110.6823,110.7437,9464.0
2017-01-05 09:45:00,126.25,126.3,126.24,126.27,4362.0,110.7524,110.7963,110.7437,110.77,4362.0
2017-01-05 09:50:00,126.26,126.26,126.21,126.26,5317.0,110.7612,110.7612,110.7173,110.7612,5317.0
2017-01-05 09:55:00,126.27,126.33,126.22,126.22,7600.0,110.77,110.8226,110.7261,110.7261,7600.0
2017-01-05 10:00:00,126.26,126.27,126.2,126.2,3840.0,110.7612,110.77,110.7086,110.7086,3840.0
2017-01-05 10:05:00,126.25,126.3,126.24,126.29,2797.0,110.7524,110.7963,110.7437,110.7875,2797.0
2017-01-05 10:10:00,126.29,126.35,126.28,126.31,3580.0,110.7875,110.8402,110.7788,110.8051,3580.0
2017-01-05 10:15:00,126.32,126.34,126.28,126.28,2368.0,110.8138,110.8314,110.7788,110.7788,2368.0
2017-01-05 10:20:00,126.27,126.29,126.22,126.27,7409.0,110.77,110.7875,110.7261,110.77,7409.0
2017-01-05 10:25:00,126.28,126.34,126.28,126.32,9461.0,110.7788,110.8314,110.7788,110.8138,9461.0
2017-01-05 10:30:00,126.32,126.33,126.15,126.19,10761.0,110.8138,110.8226,110.6647,110.6998,10761.0
2017-01-05 10:35:00,126.18,126.21,126.18,126.21,1900.0,110.691,110.7173,110.691,110.7173,1900.0
2017-01-05 10:40:00,126.22,126.23,126.18,126.21,2587.0,110.7261,110.7349,110.691,110.7173,2587.0
2017-01-05 10:45:00,126.2,126.2,126.13,126.18,4272.0,110.7086,110.7086,110.6472,110.691,4272.0
2017-01-05 10:50:00,126.18,126.18,126.14,126.16,1250.0,110.691,110.691,110.6559,110.6735,1250.0
2017-01-05 10:55:00,126.17,126.24,126.16,126.22,1990.0,110.6823,110.7437,110.6735,110.7261,1990.0
2017-01-05 11:00:00,126.2,126.22,126.18,126.18,1192.0,110.7086,110.7261,110.691,110.691,1192.0
2017-01-05 11:05:00,126.15,126.15,125.87,125.9,5398.0,110.6647,110.6647,110.4191,110.4454,5398.0
2017-01-05 11:10:00,125.92,125.95,125.9,125.93,3075.0,110.4629,110.4893,110.4454,110.4717,3075.0
2017-01-05 11:15:00,125.91,125.98,125.9,125.97,5207.0,110.4542,110.5156,110.4454,110.5068,5207.0
2017-01-05 11:20:00,125.97,125.97,125.88,125.96,5153.0,110.5068,110.5068,110.4279,110.498,5153.0
2017-01-05 11:25:00,125.94,125.99,125.93,125.96,8203.0,110.4805,110.5244,110.4717,110.498,8203.0
2017-01-05 11:30:00,125.94,125.97,125.88,125.88,1737.0,110.4805,110.5068,110.4279,110.4279,1737.0
2017-01-05 11:35:00,125.9,125.9,125.84,125.85,5775.0,110.4454,110.4454,110.3928,110.4015,5775.0
2017-01-05 11:40:00,125.83,125.85,125.69,125.71,4122.0,110.384,110.4015,110.2612,110.2787,4122.0
2017-01-05 11:45:00,125.69,125.76,125.68,125.76,4215.0,110.2612,110.3226,110.2524,110.3226,4215.0
2017-01-05 11:50:00,125.74,125.75,125.71,125.73,3999.0,110.305,110.3138,110.2787,110.2963,3999.0
2017-01-05 11:55:00,125.75,125.79,125.74,125.79,1566.0,110.3138,110.3489,110.305,110.3489,1566.0
2017-01-05 12:00:00,125.8,125.85,125.79,125.8,5772.0,110.3577,110.4015,110.3489,110.3577,5772.0
2017-01-05 12:05:00,125.77,125.78,125.74,125.74,2268.0,110.3314,110.3401,110.305,110.305,2268.0
2017-01-05 12:10:00,125.75,125.76,125.74,125.76,1181.0,110.3138,110.3226,110.305,110.3226,1181.0
2017-01-05 12:15:00,125.78,125.93,125.78,125.91,5617.0,110.3401,110.4717,110.3401,110.4542,5617.0
2017-01-05 12:20:00,125.92,125.92,125.88,125.88,2798.0,110.4629,110.4629,110.4279,110.4279,2798.0
2017-01-05 12:25:00,125.91,125.94,125.91,125.92,5203.0,110.4542,110.4805,110.4542,110.4629,5203.0
2017-01-05 12:30:00,125.92,125.92,125.87,125.88,4294.0,110.4629,110.4629,110.4191,110.4279,4294.0
2017-01-05 12:35:00,125.88,125.9,125.87,125.9,2018.0,110.4279,110.4454,110.4191,110.4454,2018.0
2017-01-05 12:40:00,125.91,125.91,125.85,125.86,5072.0,110.4542,110.4542,110.4015,110.4103,5072.0
2017-01-05 12:45:00,125.87,125.9,125.86,125.9,4211.0,110.4191,110.4454,110.4103,110.4454,4211.0
2017-01-05 12:50:00,125.9,125.96,125.9,125.95,1900.0,110.4454,110.498,110.4454,110.4893,1900.0
2017-01-05 12:55:00,125.96,125.96,125.93,125.93,3476.0,110.498,110.498,110.4717,110.4717,3476.0
2017-01-05 13:00:00,125.94,125.95,125.92,125.92,4080.0,110.4805,110.4893,110.4629,110.4629,4080.0
2017-01-05 13:05:00,125.95,126.03,125.95,126.02,139565.0,110.4893,110.5594,110.4893,110.5507,139565.0
2017-01-05 13:10:00,126.02,126.03,126.0,126.03,2295.0,110.5507,110.5594,110.5331,110.5594,2295.0
2017-01-05 13:15:00,126.03,126.05,126.01,126.01,1650.0,110.5594,110.577,110.5419,110.5419,1650.0
2017-01-05 13:20:00,126.02,126.06,126.01,126.06,1435.0,110.5507,110.5858,110.5419,110.5858,1435.0
2017-01-05 13:25:00,126.02,126.02,125.98,125.99,1181.0,110.5507,110.5507,110.5156,110.5244,1181.0
2017-01-05 13:30:00,125.99,126.0,125.95,125.95,3479.0,110.5244,110.5331,110.4893,110.4893,3479.0
2017-01-05 13:35:00,125.96,126.03,125.96,126.01,8510.0,110.498,110.5594,110.498,110.5419,8510.0
2017-01-05 13:40:00,126.0,126.0,125.96,125.96,10214.0,110.5331,110.5331,110.498,110.498,10214.0
2017-01-05 13:45:00,125.98,126.01,125.98,126.0,6870.0,110.5156,110.5419,110.5156,110.5331,6870.0
2017-01-05 13:50:00,125.99,126.0,125.99,126.0,11245.0,110.5244,110.5331,110.5244,110.5331,11245.0
2017-01-05 13:55:00,126.01,126.02,126.0,126.01,1223.0,110.5419,110.5507,110.5331,110.5419,1223.0
2017-01-05 14:00:00,126.0,126.07,126.0,126.07,6315.0,110.5331,110.5945,110.5331,110.5945,6315.0
2017-01-05 14:05:00,126.08,126.09,126.03,126.05,5221.0,110.6033,110.6121,110.5594,110.577,5221.0
2017-01-05 14:10:00,126.05,126.11,126.05,126.1,4754.0,110.577,110.6296,110.577,110.6209,4754.0
2017-01-05 14:15:00,126.13,126.17,126.1,126.1,255404.0,110.6472,110.6823,110.6209,110.6209,255404.0
2017-01-05 14:20:00,126.12,126.13,126.09,126.12,38320.0,110.6384,110.6472,110.6121,110.6384,38320.0
2017-01-05 14:25:00,126.12,126.13,126.1,126.1,2100.0,110.6384,110.6472,110.6209,110.6209,2100.0
2017-01-05 14:30:00,126.11,126.12,126.07,126.07,3470.0,110.6296,110.6384,110.5945,110.5945,3470.0
2017-01-05 14:35:00,126.07,126.08,126.06,126.07,1194.0,110.5945,110.6033,110.5858,110.5945,1194.0
2017-01-05 14:40:00,126.09,126.09,126.04,126.04,3276.0,110.6121,110.6121,110.5682,110.5682,3276.0
2017-01-05 14:45:00,126.04,126.05,126.0,126.03,2627.0,110.5682,110.577,110.5331,110.5594,2627.0
2017-01-05 14:50:00,126.04,126.05,126.01,126.05,2521.0,110.5682,110.577,110.5419,110.577,2521.0
2017-01-05 14:55:00,126.06,126.06,125.99,125.99,46291.0,110.5858,110.5858,110.5244,110.5244,46291.0
2017-01-05 15:00:00,125.99,126.09,125.99,126.09,4353.0,110.5244,110.6121,110.5244,110.6121,4353.0
2017-01-05 15:05:00,126.06,126.06,126.03,126.05,2632.0,110.5858,110.5858,110.5594,110.577,2632.0
2017-01-05 15:10:00,126.05,126.08,126.04,126.08,9437.0,110.577,110.6033,110.5682,110.6033,9437.0
2017-01-05 15:15:00,126.08,126.11,126.07,126.07,3192.0,110.6033,110.6296,110.5945,110.5945,3192.0
2017-01-05 15:20:00,126.07,126.12,126.05,126.12,1125.0,110.5945,110.6384,110.577,110.6384,1125.0
2017-01-05 15:25:00,126.15,126.16,126.11,126.16,4231.0,110.6647,110.6735,110.6296,110.6735,4231.0
2017-01-05 15:30:00,126.15,126.17,126.14,126.16,8600.0,110.6647,110.6823,110.6559,110.6735,8600.0
2017-01-05 15:35:00,126.15,126.16,126.11,126.13,14325.0,110.6647,110.6735,110.6296,110.6472,14325.0
2017-01-05 15:40:00,126.12,126.14,126.09,126.1,19259.0,110.6384,110.6559,110.6121,110.6209,19259.0
2017-01-05 15:45:00,126.1,126.17,126.1,126.15,12685.0,110.6209,110.6823,110.6209,110.6647,12685.0
2017-01-05 15:50:00,126.15,126.17,126.12,126.14,14244.0,110.6647,110.6823,110.6384,110.6559,14244.0
2017-01-05 15:55:00,126.15,126.25,126.14,126.2,22827.0,110.6647,110.7524,110.6559,110.7086,22827.0
2017-01-06 09:30:00,126.21,126.33,126.1,126.1,12468.0,110.7173,110.8226,110.6209,110.6209,12468.0
2017-01-06 09:35:00,126.09,126.09,125.91,126.03,3744.0,110.6121,110.6121,110.4542,110.5594,3744.0
2017-01-06 09:40:00,126.04,126.15,126.04,126.08,2850.0,110.5682,110.6647,110.5682,110.6033,2850.0
2017-01-06 09:45:00,126.06,126.13,125.97,126.01,10399.0,110.5858,110.6472,110.5068,110.5419,10399.0
2017-01-06 09:50:00,126.05,126.13,126.04,126.08,2575.0,110.577,110.6472,110.5682,110.6033,2575.0
2017-01-06 09:55:00,126.11,126.25,126.11,126.25,1500.0,110.6296,110.7524,110.6296,110.7524,1500.0
2017-01-06 10:00:00,126.22,126.28,126.21,126.27,7777.0,110.7261,110.7788,110.7173,110.77,7777.0
2017-01-06 10:05:00,126.31,126.35,126.3,126.32,4203.0,110.8051,110.8402,110.7963,110.8138,4203.0
2017-01-06 10:10:00,126.3,126.32,126.24,126.26,3690.0,110.7963,110.8138,110.7437,110.7612,3690.0
2017-01-06 10:15:00,126.25,126.25,126.2,126.21,1696.0,110.7524,110.7524,110.7086,110.7173,1696.0
2017-01-06 10:20:00,126.23,126.26,126.23,126.26,4932.0,110.7349,110.7612,110.7349,110.7612,4932.0
2017-01-06 10:25:00,126.23,126.26,126.2,126.24,5677.0,110.7349,110.7612,110.7086,110.7437,5677.0
2017-01-06 10:30:00,126.23,126.23,126.14,126.17,600.0,110.7349,110.7349,110.6559,110.6823,600.0
2017-01-06 10:35:00,126.14,126.14,126.09,126.11,1960.0,110.6559,110.6559,110.6121,110.6296,1960.0
2017-01-06 10:40:00,126.15,126.18,126.15,126.18,1200.0,110.6647,110.691,110.6647,110.691,1200.0
2017-01-06 10:45:00,126.18,126.21,126.18,126.21,3445.0,110.691,110.7173,110.691,110.7173,3445.0
2017-01-06 10:50:00,126.22,126.31,126.18,126.31,6888.0,110.7261,110.8051,110.691,110.8051,6888.0
2017-01-06 10:55:00,126.34,126.37,126.3,126.3,4522.0,110.8314,110.8577,110.7963,110.7963,4522.0
2017-01-06 11:00:00,126.3,126.32,126.27,126.32,15165.0,110.7963,110.8138,110.77,110.8138,15165.0
2017-01-06 11:05:00,126.3,126.32,126.26,126.29,3466.0,110.7963,110.8138,110.7612,110.7875,3466.0
2017-01-06 11:10:00,126.29,126.39,126.28,126.39,14410.0,110.7875,110.8753,110.7788,110.8753,14410.0
2017-01-06 11:15:00,126.39,126.43,126.37,126.39,6388.0,110.8753,110.9103,110.8577,110.8753,6388.0
2017-01-06 11:20:00,126.38,126.46,126.38,126.43,15556.0,110.8665,110.9367,110.8665,110.9103,15556.0
2017-01-06 11:25:00,126.44,126.51,126.41,126.49,2961.0,110.9191,110.9805,110.8928,110.963,2961.0
2017-01-06 11:30:00,126.51,126.53,126.5,126.53,1725.0,110.9805,110.9981,110.9718,110.9981,1725.0
2017-01-06 11:35:00,126.54,126.54,126.48,126.51,4750.0,111.0068,111.0068,110.9542,110.9805,4750.0
2017-01-06 11:40:00,126.56,126.63,126.56,126.62,1242.0,111.0244,111.0858,111.0244,111.077,1242.0
2017-01-06 11:45:00,126.64,126.69,126.63,126.67,2187.0,111.0946,111.1384,111.0858,111.1209,2187.0
2017-01-06 11:50:00,126.69,126.69,126.63,126.65,4528.0,111.1384,111.1384,111.0858,111.1033,4528.0
2017-01-06 11:55:00,126.7,126.75,126.69,126.69,7603.0,111.1472,111.1911,111.1384,111.1384,7603.0
2017-01-06 12:00:00,126.68,126.68,126.64,126.65,3542.0,111.1297,111.1297,111.0946,111.1033,3542.0
2017-01-06 12:05:00,126.63,126.65,126.62,126.64,1070.0,111.0858,111.1033,111.077,111.0946,1070.0
2017-01-06 12:10:00,126.64,126.69,126.64,126.69,1573.0,111.0946,111.1384,111.0946,111.1384,1573.0
2017-01-06 12:15:00,126.7,126.72,126.7,126.72,1600.0,111.1472,111.1647,111.1472,111.1647,1600.0
2017-01-06 12:20:00,126.71,126.78,126.71,126.75,3032.0,111.156,111.2174,111.156,111.1911,3032.0
2017-01-06 12:25:00,126.76,126.76,126.75,126.76,1000.0,111.1998,111.1998,111.1911,111.1998,1000.0
2017-01-06 12:30:00,126.79,126.89,126.79,126.88,150550.0,111.2262,111.3139,111.2262,111.3051,150550.0
2017-01-06 12:35:00,126.88,126.92,126.82,126.84,5281.0,111.3051,111.3402,111.2525,111.27,5281.0
2017-01-06 12:40:00,126.87,126.93,126.86,126.86,5464.0,111.2963,111.349,111.2876,111.2876,5464.0
2017-01-06 12:45:00,126.85,126.88,126.82,126.82,70488.0,111.2788,111.3051,111.2525,111.2525,70488.0
2017-01-06 12:50:00,126.82,126.83,126.8,126.83,1706.0,111.2525,111.2612,111.2349,111.2612,1706.0
2017-01-06 12:55:00,126.83,126.87,126.8,126.86,4957.0,111.2612,111.2963,111.2349,111.2876,4957.0
2017-01-06 13:00:00,126.85,126.89,126.85,126.87,1800.0,111.2788,111.3139,111.2788,111.2963,1800.0
2017-01-06 13:05:00,126.87,126.88,126.83,126.83,5430.0,111.2963,111.3051,111.2612,111.2612,5430.0
2017-01-06 13:10:00,126.82,126.84,126.82,126.83,2757.0,111.2525,111.27,111.2525,111.2612,2757.0
2017-01-06 13:15:00,126.84,126.85,126.83,126.83,1600.0,111.27,111.2788,111.2612,111.2612,1600.0
2017-01-06 13:20:00,126.84,126.87,126.83,126.83,2133.0,111.27,111.2963,111.2612,111.2612,2133.0
2017-01-06 13:25:00,126.81,126.82,126.71,126.72,7185.0,111.2437,111.2525,111.156,111.1647,7185.0
2017-01-06 13:30:00,126.75,126.78,126.74,126.77,1924.0,111.1911,111.2174,111.1823,111.2086,1924.0
2017-01-06 13:35:00,126.77,126.82,126.75,126.82,2243.0,111.2086,111.2525,111.1911,111.2525,2243.0
2017-01-06 13:40:00,126.83,126.86,126.82,126.86,2373.0,111.2612,111.2876,111.2525,111.2876,2373.0
2017-01-06 13:45:00,126.87,126.87,126.82,126.85,211412.0,111.2963,111.2963,111.2525,111.2788,211412.0
2017-01-06 13:50:00,126.85,126.85,126.82,126.83,2762.0,111.2788,111.2788,111.2525,111.2612,2762.0
2017-01-06 13:55:00,126.84,126.84,126.8,126.81,5439.0,111.27,111.27,111.2349,111.2437,5439.0
2017-01-06 14:00:00,126.8,126.85,126.8,126.84,2720.0,111.2349,111.2788,111.2349,111.27,2720.0
2017-01-06 14:05:00,126.82,126.92,126.82,126.9,6766.0,111.2525,111.3402,111.2525,111.3227,6766.0
2017-01-06 14:10:00,126.87,126.93,126.86,126.91,2326.0,111.2963,111.349,111.2876,111.3314,2326.0
2017-01-06 14:15:00,126.91,126.92,126.88,126.92,1595.0,111.3314,111.3402,111.3051,111.3402,1595.0
2017-01-06 14:20:00,126.91,126.92,126.85,126.85,1964.0,111.3314,111.3402,111.2788,111.2788,1964.0
2017-01-06 14:25:00,126.83,126.83,126.76,126.79,2246.0,111.2612,111.2612,111.1998,111.2262,2246.0
2017-01-06 14:30:00,126.79,126.84,126.78,126.82,2010.0,111.2262,111.27,111.2174,111.2525,2010.0
2017-01-06 14:35:00,126.82,126.83,126.76,126.76,250985.0,111.2525,111.2612,111.1998,111.1998,250985.0
2017-01-06 14:40:00,126.76,126.78,126.74,126.78,4316.0,111.1998,111.2174,111.1823,111.2174,4316.0
2017-01-06 14:45:00,126.79,126.81,126.73,126.74,3046.0,111.2262,111.2437,111.1735,111.1823,3046.0
2017-01-06 14:50:00,126.74,126.77,126.73,126.77,3029.0,111.1823,111.2086,111.1735,111.2086,3029.0
2017-01-06 14:55:00,126.77,126.78,126.74,126.74,2645.0,111.2086,111.2174,111.1823,111.1823,2645.0
2017-01-06 15:00:00,126.75,126.8,126.74,126.78,1985.0,111.1911,111.2349,111.1823,111.2174,1985.0
2017-01-06 15:05:00,126.78,126.82,126.77,126.79,4701.0,111.2174,111.2525,111.2086,111.2262,4701.0
2017-01-06 15:10:00,126.79,126.83,126.78,126.78,26941.0,111.2262,111.2612,111.2174,111.2174,26941.0
2017-01-06 15:15:00,126.77,126.78,126.75,126.76,920.0,111.2086,111.2174,111.1911,111.1998,920.0
2017-01-06 15:20:00,126.75,126.78,126.73,126.78,2734.0,111.1911,111.2174,111.1735,111.2174,2734.0
2017-01-06 15:25:00,126.77,126.77,126.72,126.72,2905.0,111.2086,111.2086,111.1647,111.1647,2905.0
2017-01-06 15:30:00,126.72,126.75,126.72,126.73,4490.0,111.1647,111.1911,111.1647,111.1735,4490.0
2017-01-06 15:35:00,126.72,126.75,126.69,126.74,15333.0,111.1647,111.1911,111.1384,111.1823,15333.0
2017-01-06 15:40:00,126.75,126.81,126.75,126.8,8893.0,111.1911,111.2437,111.1911,111.2349,8893.0
2017-01-06 15:45:00,126.79,126.81,126.76,126.76,18465.0,111.2262,111.2437,111.1998,111.1998,18465.0
2017-01-06 15:50:00,126.77,126.79,126.74,126.75,13572.0,111.2086,111.2262,111.1823,111.1911,13572.0
2017-01-06 15:55:00,126.76,126.76,126.6,126.63,34833.0,111.1998,111.1998,111.0595,111.0858,34833.0
2017-01-09 09:30:00,126.51,126.59,126.32,126.35,17222.0,110.9805,111.0507,110.8138,110.8402,17222.0
2017-01-09 09:35:00,126.34,126.35,126.27,126.35,3762.0,110.8314,110.8402,110.77,110.8402,3762.0
2017-01-09 09:40:00,126.36,126.36,126.22,126.22,15227.0,110.8489,110.8489,110.7261,110.7261,15227.0
2017-01-09 09:45:00,126.2,126.27,126.16,126.27,3957.0,110.7086,110.77,110.6735,110.77,3957.0
2017-01-09 09:50:00,126.25,126.35,126.25,126.33,10004.0,110.7524,110.8402,110.7524,110.8226,10004.0
2017-01-09 09:55:00,126.34,126.35,126.32,126.32,8132.0,110.8314,110.8402,110.8138,110.8138,8132.0
2017-01-09 10:00:00,126.34,126.36,126.26,126.26,4867.0,110.8314,110.8489,110.7612,110.7612,4867.0
2017-01-09 10:05:00,126.24,126.29,126.23,126.28,858.0,110.7437,110.7875,110.7349,110.7788,858.0
2017-01-09 10:10:00,126.23,126.26,126.23,126.25,1200.0,110.7349,110.7612,110.7349,110.7524,1200.0
2017-01-09 10:15:00,126.25,126.32,126.25,126.31,1000.0,110.7524,110.8138,110.7524,110.8051,1000.0
2017-01-09 10:20:00,126.32,126.35,126.31,126.35,1395.0,110.8138,110.8402,110.8051,110.8402,1395.0
2017-01-09 10:25:00,126.36,126.36,126.31,126.35,2000.0,110.8489,110.8489,110.8051,110.8402,2000.0
2017-01-09 10:30:00,126.31,126.37,126.31,126.37,865.0,110.8051,110.8577,110.8051,110.8577,865.0
2017-01-09 10:35:00,126.35,126.35,126.3,126.33,1800.0,110.8402,110.8402,110.7963,110.8226,1800.0
2017-01-09 10:40:00,126.33,126.33,126.33,126.33,100.0,110.8226,110.8226,110.8226,110.8226,100.0
2017-01-09 10:45:00,126.33,126.36,126.32,126.36,4121.0,110.8226,110.8489,110.8138,110.8489,4121.0
2017-01-09 10:50:00,126.39,126.47,126.39,126.47,9243.0,110.8753,110.9454,110.8753,110.9454,9243.0
2017-01-09 10:55:00,126.47,126.5,126.47,126.5,1566.0,110.9454,110.9718,110.9454,110.9718,1566.0
2017-01-09 11:00:00,126.49,126.49,126.43,126.44,1243.0,110.963,110.963,110.9103,110.9191,1243.0
2017-01-09 11:05:00,126.43,126.49,126.43,126.48,1253.0,110.9103,110.963,110.9103,110.9542,1253.0
2017-01-09 11:10:00,126.49,126.49,126.44,126.48,800.0,110.963,110.963,110.9191,110.9542,800.0
2017-01-09 11:15:00,126.47,126.5,126.46,126.5,1294.0,110.9454,110.9718,110.9367,110.9718,1294.0
2017-01-09 11:20:00,126.53,126.55,126.52,126.52,1118.0,110.9981,111.0156,110.9893,110.9893,1118.0
2017-01-09 11:25:00,126.49,126.49,126.46,126.49,1701.0,110.963,110.963,110.9367,110.963,1701.0
2017-01-09 11:30:00,126.46,126.47,126.43,126.45,1436.0,110.9367,110.9454,110.9103,110.9279,1436.0
2017-01-09 11:35:00,126.47,126.47,126.43,126.43,1997.0,110.9454,110.9454,110.9103,110.9103,1997.0
2017-01-09 11:40:00,126.45,126.45,126.36,126.36,10615.0,110.9279,110.9279,110.8489,110.8489,10615.0
2017-01-09 11:45:00,126.37,126.4,126.37,126.4,5585.0,110.8577,110.884,110.8577,110.884,5585.0
2017-01-09 11:50:00,126.41,126.42,126.4,126.41,2193.0,110.8928,110.9016,110.884,110.8928,2193.0
2017-01-09 11:55:00,126.42,126.44,126.4,126.44,1121.0,110.9016,110.9191,110.884,110.9191,1121.0
2017-01-09 12:00:00,126.39,126.42,126.38,126.42,1043.0,110.8753,110.9016,110.8665,110.9016,1043.0
2017-01-09 12:05:00,126.43,126.47,126.43,126.45,1521.0,110.9103,110.9454,110.9103,110.9279,1521.0
2017-01-09 12:10:00,126.45,126.49,126.45,126.45,7455.0,110.9279,110.963,110.9279,110.9279,7455.0
2017-01-09 12:15:00,126.43,126.43,126.36,126.36,6672.0,110.9103,110.9103,110.8489,110.8489,6672.0
2017-01-09 12:20:00,126.36,126.4,126.35,126.4,73151.0,110.8489,110.884,110.8402,110.884,73151.0
2017-01-09 12:25:00,126.4,126.44,126.4,126.44,3902.0,110.884,110.9191,110.884,110.9191,3902.0
2017-01-09 12:30:00,126.44,126.46,126.41,126.42,11933.0,110.9191,110.9367,110.8928,110.9016,11933.0
2017-01-09 12:35:00,126.43,126.43,126.4,126.4,2196.0,110.9103,110.9103,110.884,110.884,2196.0
2017-01-09 12:40:00,126.4,126.45,126.4,126.44,3082.0,110.884,110.9279,110.884,110.9191,3082.0
2017-01-09 12:45:00,126.44,126.46,126.43,126.44,877.0,110.9191,110.9367,110.9103,110.9191,877.0
2017-01-09 12:50:00,126.45,126.5,126.45,126.49,5265.0,110.9279,110.9718,110.9279,110.963,5265.0
2017-01-09 12:55:00,126.5,126.51,126.46,126.47,1990.0,110.9718,110.9805,110.9367,110.9454,1990.0
2017-01-09 13:00:00,126.48,126.52,126.45,126.47,65284.0,110.9542,110.9893,110.9279,110.9454,65284.0
2017-01-09 13:05:00,126.45,126.45,126.44,126.45,2620.0,110.9279,110.9279,110.9191,110.9279,2620.0
2017-01-09 13:10:00,126.44,126.45,126.41,126.42,95115.0,110.9191,110.9279,110.8928,110.9016,95115.0
2017-01-09 13:15:00,126.43,126.43,126.42,126.42,1100.0,110.9103,110.9103,110.9016,110.9016,1100.0
2017-01-09 13:20:00,126.42,126.42,126.41,126.41,554.0,110.9016,110.9016,110.8928,110.8928,554.0
2017-01-09 13:25:00,126.38,126.39,126.33,126.35,3699.0,110.8665,110.8753,110.8226,110.8402,3699.0
2017-01-09 13:30:00,126.35,126.35,126.34,126.35,3557.0,110.8402,110.8402,110.8314,110.8402,3557.0
2017-01-09 13:35:00,126.31,126.36,126.31,126.34,2300.0,110.8051,110.8489,110.8051,110.8314,2300.0
2017-01-09 13:40:00,126.33,126.37,126.33,126.37,4145.0,110.8226,110.8577,110.8226,110.8577,4145.0
2017-01-09 13:45:00,126.39,126.39,126.38,126.38,3974.0,110.8753,110.8753,110.8665,110.8665,3974.0
2017-01-09 13:50:00,126.39,126.39,126.35,126.35,5048.0,110.8753,110.8753,110.8402,110.8402,5048.0
2017-01-09 13:55:00,126.37,126.37,126.34,126.36,5020.0,110.8577,110.8577,110.8314,110.8489,5020.0
2017-01-09 14:00:00,126.38,126.38,126.36,126.38,11919.0,110.8665,110.8665,110.8489,110.8665,11919.0
2017-01-09 14:05:00,126.38,126.4,126.34,126.34,6010.0,110.8665,110.884,110.8314,110.8314,6010.0
2017-01-09 14:10:00,126.31,126.31,126.25,126.28,42264.0,110.8051,110.8051,110.7524,110.7788,42264.0
2017-01-09 14:15:00,126.28,126.3,126.28,126.3,2244.0,110.7788,110.7963,110.7788,110.7963,2244.0
2017-01-09 14:20:00,126.3,126.3,126.27,126.27,8358.0,110.7963,110.7963,110.77,110.77,8358.0
2017-01-09 14:25:00,126.29,126.31,126.26,126.31,2934.0,110.7875,110.8051,110.7612,110.8051,2934.0
2017-01-09 14:30:00,126.27,126.27,126.22,126.23,1790.0,110.77,110.77,110.7261,110.7349,1790.0
2017-01-09 14:35:00,126.24,126.29,126.22,126.22,8400.0,110.7437,110.7875,110.7261,110.7261,8400.0
2017-01-09 14:40:00,126.22,126.23,126.2,126.2,2771.0,110.7261,110.7349,110.7086,110.7086,2771.0
2017-01-09 14:45:00,126.2,126.23,126.18,126.22,15870.0,110.7086,110.7349,110.691,110.7261,15870.0
2017-01-09 14:50:00,126.24,126.26,126.23,126.24,7273.0,110.7437,110.7612,110.7349,110.7437,7273.0
2017-01-09 14:55:00,126.24,126.26,126.23,126.25,14639.0,110.7437,110.7612,110.7349,110.7524,14639.0
2017-01-09 15:00:00,126.26,126.29,126.26,126.27,3876.0,110.7612,110.7875,110.7612,110.77,3876.0
2017-01-09 15:05:00,126.26,126.29,126.25,126.27,6276.0,110.7612,110.7875,110.7524,110.77,6276.0
2017-01-09 15:10:00,126.27,126.29,126.26,126.28,3286.0,110.77,110.7875,110.7612,110.7788,3286.0
2017-01-09 15:15:00,126.28,126.29,126.23,126.28,2067.0,110.7788,110.7875,110.7349,110.7788,2067.0
2017-01-09 15:20:00,126.29,126.29,126.27,126.27,4753.0,110.7875,110.7875,110.77,110.77,4753.0
2017-01-09 15:25:00,126.27,126.37,126.26,126.37,13101.0,110.77,110.8577,110.7612,110.8577,13101.0
2017-01-09 15:30:00,126.37,126.39,126.34,126.34,14563.0,110.8577,110.8753,110.8314,110.8314,14563.0
2017-01-09 15:35:00,126.34,126.35,126.33,126.34,4534.0,110.8314,110.8402,110.8226,110.8314,4534.0
2017-01-09 15:40:00,126.35,126.36,126.33,126.33,6393.0,110.8402,110.8489,110.8226,110.8226,6393.0
2017-01-09 15:45:00,126.33,126.33,126.28,126.3,14335.0,110.8226,110.8226,110.7788,110.7963,14335.0
2017-01-09 15:50:00,126.3,126.33,126.25,126.26,15905.0,110.7963,110.8226,110.7524,110.7612,15905.0
2017-01-09 15:55:00,126.27,126.28,126.17,126.2,21440.0,110.77,110.7788,110.6823,110.7086,21440.0
2017-01-10 09:30:00,126.18,126.18,126.07,126.13,10777.0,110.691,110.691,110.5945,110.6472,10777.0
2017-01-10 09:35:00,126.13,126.19,126.11,126.11,1800.0,110.6472,110.6998,110.6296,110.6296,1800.0
2017-01-10 09:40:00,126.1,126.1,126.08,126.09,700.0,110.6209,110.6209,110.6033,110.6121,700.0
2017-01-10 09:45:00,126.12,126.14,126.09,126.14,3017.0,110.6384,110.6559,110.6121,110.6559,3017.0
2017-01-10 09:50:00,126.19,126.22,125.98,126.05,15886.0,110.6998,110.7261,110.5156,110.577,15886.0
2017-01-10 09:55:00,126.05,126.12,126.03,126.1,12395.0,110.577,110.6384,110.5594,110.6209,12395.0
2017-01-10 10:00:00,126.13,126.2,126.12,126.18,1484.0,110.6472,110.7086,110.6384,110.691,1484.0
2017-01-10 10:05:00,126.22,126.22,126.16,126.16,1728.0,110.7261,110.7261,110.6735,110.6735,1728.0
2017-01-10 10:10:00,126.16,126.17,126.11,126.14,5113.0,110.6735,110.6823,110.6296,110.6559,5113.0
2017-01-10 10:15:00,126.16,126.17,126.13,126.13,660.0,110.6735,110.6823,110.6472,110.6472,660.0
2017-01-10 10:20:00,126.11,126.17,126.11,126.14,2600.0,110.6296,110.6823,110.6296,110.6559,2600.0
2017-01-10 10:25:00,126.16,126.2,126.15,126.2,6311.0,110.6735,110.7086,110.6647,110.7086,6311.0
2017-01-10 10:30:00,126.21,126.32,126.21,126.32,17123.0,110.7173,110.8138,110.7173,110.8138,17123.0
2017-01-10 10:35:00,126.31,126.31,126.27,126.27,7684.0,110.8051,110.8051,110.77,110.77,7684.0
2017-01-10 10:40:00,126.27,126.29,126.27,126.28,3445.0,110.77,110.7875,110.77,110.7788,3445.0
2017-01-10 10:45:00,126.27,126.35,126.26,126.3,4909.0,110.77,110.8402,110.7612,110.7963,4909.0
2017-01-10 10:50:00,126.29,126.39,126.29,126.37,3297.0,110.7875,110.8753,110.7875,110.8577,3297.0
2017-01-10 10:55:00,126.41,126.41,126.35,126.35,1989.0,110.8928,110.8928,110.8402,110.8402,1989.0
2017-01-10 11:00:00,126.36,126.54,126.36,126.54,6577.0,110.8489,111.0068,110.8489,111.0068,6577.0
2017-01-10 11:05:00,126.55,126.55,126.5,126.51,2628.0,111.0156,111.0156,110.9718,110.9805,2628.0
2017-01-10 11:10:00,126.52,126.56,126.48,126.56,3152.0,110.9893,111.0244,110.9542,111.0244,3152.0
2017-01-10 11:15:00,126.57,126.57,126.54,126.55,1100.0,111.0332,111.0332,111.0068,111.0156,1100.0
2017-01-10 11:20:00,126.55,126.6,126.55,126.6,8535.0,111.0156,111.0595,111.0156,111.0595,8535.0
2017-01-10 11:25:00,126.6,126.6,126.56,126.56,1300.0,111.0595,111.0595,111.0244,111.0244,1300.0
2017-01-10 11:30:00,126.56,126.57,126.54,126.56,1804.0,111.0244,111.0332,111.0068,111.0244,1804.0
2017-01-10 11:35:00,126.55,126.59,126.54,126.59,900.0,111.0156,111.0507,111.0068,111.0507,900.0
2017-01-10 11:40:00,126.59,126.63,126.59,126.63,2062.0,111.0507,111.0858,111.0507,111.0858,2062.0
2017-01-10 11:45:00,126.62,126.66,126.62,126.66,6223.0,111.077,111.1121,111.077,111.1121,6223.0
2017-01-10 11:50:00,126.66,126.68,126.65,126.67,1386.0,111.1121,111.1297,111.1033,111.1209,1386.0
2017-01-10 11:55:00,126.67,126.7,126.62,126.62,15144.0,111.1209,111.1472,111.077,111.077,15144.0
2017-01-10 12:00:00,126.62,126.64,126.62,126.63,4454.0,111.077,111.0946,111.077,111.0858,4454.0
2017-01-10 12:05:00,126.64,126.67,126.63,126.66,2100.0,111.0946,111.1209,111.0858,111.1121,2100.0
2017-01-10 12:10:00,126.67,126.69,126.67,126.69,2600.0,111.1209,111.1384,111.1209,111.1384,2600.0
2017-01-10 12:15:00,126.7,126.77,126.7,126.75,3168.0,111.1472,111.2086,111.1472,111.1911,3168.0
2017-01-10 12:20:00,126.74,126.75,126.72,126.73,7941.0,111.1823,111.1911,111.1647,111.1735,7941.0
2017-01-10 12:25:00,126.71,126.74,126.71,126.72,1966.0,111.156,111.1823,111.156,111.1647,1966.0
2017-01-10 12:30:00,126.74,126.75,126.73,126.74,1315.0,111.1823,111.1911,111.1735,111.1823,1315.0
2017-01-10 12:35:00,126.74,126.75,126.73,126.74,12100.0,111.1823,111.1911,111.1735,111.1823,12100.0
2017-01-10 12:40:00,126.74,126.74,126.71,126.72,2762.0,111.1823,111.1823,111.156,111.1647,2762.0
2017-01-10 12:45:00,126.71,126.72,126.64,126.64,6013.0,111.156,111.1647,111.0946,111.0946,6013.0
2017-01-10 12:50:00,126.64,126.66,126.63,126.63,104518.0,111.0946,111.1121,111.0858,111.0858,104518.0
2017-01-10 12:55:00,126.63,126.64,126.62,126.64,2754.0,111.0858,111.0946,111.077,111.0946,2754.0
2017-01-10 13:00:00,126.65,126.66,126.64,126.64,1600.0,111.1033,111.1121,111.0946,111.0946,1600.0
2017-01-10 13:05:00,126.64,126.66,126.63,126.65,2481.0,111.0946,111.1121,111.0858,111.1033,2481.0
2017-01-10 13:10:00,126.64,126.66,126.64,126.66,750.0,111.0946,111.1121,111.0946,111.1121,750.0
2017-01-10 13:15:00,126.65,126.66,126.64,126.66,1600.0,111.1033,111.1121,111.0946,111.1121,1600.0
2017-01-10 13:20:00,126.66,126.67,126.62,126.62,4147.0,111.1121,111.1209,111.077,111.077,4147.0
2017-01-10 13:25:00,126.62,126.63,126.62,126.63,472.0,111.077,111.0858,111.077,111.0858,472.0
2017-01-10 13:30:00,126.59,126.61,126.57,126.59,6791.0,111.0507,111.0682,111.0332,111.0507,6791.0
2017-01-10 13:35:00,126.6,126.63,126.58,126.62,3889.0,111.0595,111.0858,111.0419,111.077,3889.0
2017-01-10 13:40:00,126.59,126.6,126.5,126.51,5751.0,111.0507,111.0595,110.9718,110.9805,5751.0
2017-01-10 13:45:00,126.5,126.51,126.49,126.51,2565.0,110.9718,110.9805,110.963,110.9805,2565.0
2017-01-10 13:50:00,126.48,126.49,126.45,126.48,4465.0,110.9542,110.963,110.9279,110.9542,4465.0
2017-01-10 13:55:00,126.47,126.47,126.31,126.32,160756.0,110.9454,110.9454,110.8051,110.8138,160756.0
2017-01-10 14:00:00,126.32,126.33,126.21,126.26,8757.0,110.8138,110.8226,110.7173,110.7612,8757.0
2017-01-10 14:05:00,126.28,126.29,126.24,126.28,4612.0,110.7788,110.7875,110.7437,110.7788,4612.0
2017-01-10 14:10:00,126.29,126.31,126.28,126.31,4900.0,110.7875,110.8051,110.7788,110.8051,4900.0
2017-01-10 14:15:00,126.3,126.32,126.29,126.3,3297.0,110.7963,110.8138,110.7875,110.7963,3297.0
2017-01-10 14:20:00,126.32,126.38,126.32,126.37,7226.0,110.8138,110.8665,110.8138,110.8577,7226.0
2017-01-10 14:25:00,126.33,126.33,126.25,126.26,4288.0,110.8226,110.8226,110.7524,110.7612,4288.0
2017-01-10 14:30:00,126.25,126.31,126.24,126.31,1097.0,110.7524,110.8051,110.7437,110.8051,1097.0
2017-01-10 14:35:00,126.32,126.38,126.32,126.36,7506.0,110.8138,110.8665,110.8138,110.8489,7506.0
2017-01-10 14:40:00,126.35,126.37,126.32,126.34,2397.0,110.8402,110.8577,110.8138,110.8314,2397.0
2017-01-10 14:45:00,126.34,126.35,126.33,126.34,802.0,110.8314,110.8402,110.8226,110.8314,802.0
2017-01-10 14:50:00,126.33,126.33,126.3,126.31,2698.0,110.8226,110.8226,110.7963,110.8051,2698.0
2017-01-10 14:55:00,126.3,126.33,126.3,126.32,4491.0,110.7963,110.8226,110.7963,110.8138,4491.0
2017-01-10 15:00:00,126.32,126.33,126.31,126.33,1875.0,110.8138,110.8226,110.8051,110.8226,1875.0
2017-01-10 15:05:00,126.35,126.37,126.33,126.36,744.0,110.8402,110.8577,110.8226,110.8489,744.0
2017-01-10 15:10:00,126.37,126.39,126.37,126.39,3433.0,110.8577,110.8753,110.8577,110.8753,3433.0
2017-01-10 15:15:00,126.39,126.42,126.38,126.42,1500.0,110.8753,110.9016,110.8665,110.9016,1500.0
2017-01-10 15:20:00,126.41,126.43,126.41,126.42,938.0,110.8928,110.9103,110.8928,110.9016,938.0
2017-01-10 15:25:00,126.41,126.42,126.39,126.39,23819.0,110.8928,110.9016,110.8753,110.8753,23819.0
2017-01-10 15:30:00,126.39,126.49,126.39,126.48,4395.0,110.8753,110.963,110.8753,110.9542,4395.0
2017-01-10 15:35:00,126.49,126.52,126.48,126.48,8000.0,110.963,110.9893,110.9542,110.9542,8000.0
2017-01-10 15:40:00,126.49,126.49,126.41,126.41,6865.0,110.963,110.963,110.8928,110.8928,6865.0
2017-01-10 15:45:00,126.4,126.41,126.33,126.33,7086.0,110.884,110.8928,110.8226,110.8226,7086.0
2017-01-10 15:50:00,126.33,126.36,126.33,126.34,6400.0,110.8226,110.8489,110.8226,110.8314,6400.0
2017-01-10 15:55:00,126.35,126.35,126.24,126.25,28646.0,110.8402,110.8402,110.7437,110.7524,28646.0
2017-01-11 09:30:00,126.33,126.33,126.2,126.22,57804.0,110.8226,110.8226,110.7086,110.7261,57804.0
2017-01-11 09:35:00,126.21,126.23,126.16,126.21,21848.0,110.7173,110.7349,110.6735,110.7173,21848.0
2017-01-11 09:40:00,126.23,126.34,126.22,126.34,10797.0,110.7349,110.8314,110.7261,110.8314,10797.0
2017-01-11 09:45:00,126.32,126.37,126.26,126.37,2126.0,110.8138,110.8577,110.7612,110.8577,2126.0
2017-01-11 09:50:00,126.33,126.41,126.31,126.41,9182.0,110.8226,110.8928,110.8051,110.8928,9182.0
2017-01-11 09:55:00,126.42,126.45,126.42,126.45,6000.0,110.9016,110.9279,110.9016,110.9279,6000.0
2017-01-11 10:00:00,126.46,126.46,126.43,126.43,4200.0,110.9367,110.9367,110.9103,110.9103,4200.0
2017-01-11 10:05:00,126.41,126.44,126.39,126.42,3300.0,110.8928,110.9191,110.8753,110.9016,3300.0
2017-01-11 10:10:00,126.4,126.44,126.37,126.38,22963.0,110.884,110.9191,110.8577,110.8665,22963.0
2017-01-11 10:15:00,126.37,126.38,126.29,126.33,10287.0,110.8577,110.8665,110.7875,110.8226,10287.0
2017-01-11 10:20:00,126.36,126.4,126.34,126.4,1601.0,110.8489,110.884,110.8314,110.884,1601.0
2017-01-11 10:25:00,126.39,126.47,126.39,126.45,6918.0,110.8753,110.9454,110.8753,110.9279,6918.0
2017-01-11 10:30:00,126.44,126.46,126.4,126.41,14674.0,110.9191,110.9367,110.884,110.8928,14674.0
2017-01-11 10:35:00,126.42,126.54,126.42,126.53,15574.0,110.9016,111.0068,110.9016,110.9981,15574.0
2017-01-11 10:40:00,126.53,126.55,126.49,126.53,4598.0,110.9981,111.0156,110.963,110.9981,4598.0
2017-01-11 10:45:00,126.53,126.53,126.46,126.47,2500.0,110.9981,110.9981,110.9367,110.9454,2500.0
2017-01-11 10:50:00,126.5,126.51,126.36,126.37,8953.0,110.9718,110.9805,110.8489,110.8577,8953.0
2017-01-11 10:55:00,126.41,126.41,126.29,126.37,8103.0,110.8928,110.8928,110.7875,110.8577,8103.0
2017-01-11 11:00:00,126.41,126.43,126.39,126.43,4542.0,110.8928,110.9103,110.8753,110.9103,4542.0
2017-01-11 11:05:00,126.42,126.46,126.41,126.45,2557.0,110.9016,110.9367,110.8928,110.9279,2557.0
2017-01-11 11:10:00,126.46,126.47,126.43,126.45,5514.0,110.9367,110.9454,110.9103,110.9279,5514.0
2017-01-11 11:15:00,126.47,126.53,126.45,126.52,2735.0,110.9454,110.9981,110.9279,110.9893,2735.0
2017-01-11 11:20:00,126.51,126.58,126.26,126.26,6200.0,110.9805,111.0419,110.7612,110.7612,6200.0
2017-01-11 11:25:00,126.29,126.36,126.12,126.12,12661.0,110.7875,110.8489,110.6384,110.6384,12661.0
2017-01-11 11:30:00,126.13,126.13,125.91,126.03,13919.0,110.6472,110.6472,110.4542,110.5594,13919.0
2017-01-11 11:35:00,126.02,126.02,125.79,125.96,19083.0,110.5507,110.5507,110.3489,110.498,19083.0
2017-01-11 11:40:00,125.93,126.07,125.92,126.07,10509.0,110.4717,110.5945,110.4629,110.5945,10509.0
2017-01-11 11:45:00,126.07,126.19,126.07,126.1,8820.0,110.5945,110.6998,110.5945,110.6209,8820.0
2017-01-11 11:50:00,126.09,126.28,126.08,126.24,9649.0,110.6121,110.7788,110.6033,110.7437,9649.0
2017-01-11 11:55:00,126.25,126.32,126.21,126.3,6548.0,110.7524,110.8138,110.7173,110.7963,6548.0
2017-01-11 12:00:00,126.4,126.43,126.36,126.4,7734.0,110.884,110.9103,110.8489,110.884,7734.0
2017-01-11 12:05:00,126.42,126.43,126.34,126.37,6017.0,110.9016,110.9103,110.8314,110.8577,6017.0
2017-01-11 12:10:00,126.38,126.47,126.37,126.4,73081.0,110.8665,110.9454,110.8577,110.884,73081.0
2017-01-11 12:15:00,126.37,126.37,126.21,126.28,76375.0,110.8577,110.8577,110.7173,110.7788,76375.0
2017-01-11 12:20:00,126.25,126.25,126.12,126.18,7049.0,110.7524,110.7524,110.6384,110.691,7049.0
2017-01-11 12:25:00,126.18,126.3,126.18,126.29,7719.0,110.691,110.7963,110.691,110.7875,7719.0
2017-01-11 12:30:00,126.31,126.33,126.15,126.15,8052.0,110.8051,110.8226,110.6647,110.6647,8052.0
2017-01-11 12:35:00,126.16,126.26,126.15,126.23,4417.0,110.6735,110.7612,110.6647,110.7349,4417.0
2017-01-11 12:40:00,126.19,126.19,126.0,126.08,14020.0,110.6998,110.6998,110.5331,110.6033,14020.0
2017-01-11 12:45:00,126.04,126.04,125.95,126.01,5893.0,110.5682,110.5682,110.4893,110.5419,5893.0
2017-01-11 12:50:00,126.02,126.07,126.02,126.05,3223.0,110.5507,110.5945,110.5507,110.577,3223.0
2017-01-11 12:55:00,126.05,126.17,126.05,126.17,4286.0,110.577,110.6823,110.577,110.6823,4286.0
2017-01-11 13:00:00,126.18,126.19,126.12,126.12,5380.0,110.691,110.6998,110.6384,110.6384,5380.0
2017-01-11 13:05:00,126.14,126.2,126.13,126.13,3024.0,110.6559,110.7086,110.6472,110.6472,3024.0
2017-01-11 13:10:00,126.14,126.14,125.94,126.03,10449.0,110.6559,110.6559,110.4805,110.5594,10449.0
2017-01-11 13:15:00,126.01,126.02,125.9,125.99,4731.0,110.5419,110.5507,110.4454,110.5244,4731.0
2017-01-11 13:20:00,125.98,126.07,125.97,126.03,3960.0,110.5156,110.5945,110.5068,110.5594,3960.0
2017-01-11 13:25:00,126.01,126.01,125.81,125.86,10073.0,110.5419,110.5419,110.3665,110.4103,10073.0
2017-01-11 13:30:00,125.85,125.93,125.84,125.93,8006.0,110.4015,110.4717,110.3928,110.4717,8006.0
2017-01-11 13:35:00,125.97,126.17,125.97,126.13,12676.0,110.5068,110.6823,110.5068,110.6472,12676.0
2017-01-11 13:40:00,126.12,126.16,126.09,126.11,2692.0,110.6384,110.6735,110.6121,110.6296,2692.0
2017-01-11 13:45:00,126.13,126.18,126.09,126.09,8879.0,110.6472,110.691,110.6121,110.6121,8879.0
2017-01-11 13:50:00,126.11,126.14,126.11,126.13,3866.0,110.6296,110.6559,110.6296,110.6472,3866.0
2017-01-11 13:55:00,126.17,126.25,126.14,126.19,8459.0,110.6823,110.7524,110.6559,110.6998,8459.0
2017-01-11 14:00:00,126.22,126.22,126.17,126.19,5081.0,110.7261,110.7261,110.6823,110.6998,5081.0
2017-01-11 14:05:00,126.18,126.21,126.16,126.16,4885.0,110.691,110.7173,110.6735,110.6735,4885.0
2017-01-11 14:10:00,126.16,126.26,126.15,126.24,5291.0,110.6735,110.7612,110.6647,110.7437,5291.0
2017-01-11 14:15:00,126.25,126.31,126.25,126.28,4656.0,110.7524,110.8051,110.7524,110.7788,4656.0
2017-01-11 14:20:00,126.27,126.29,126.24,126.24,4112.0,110.77,110.7875,110.7437,110.7437,4112.0
2017-01-11 14:25:00,126.27,126.3,126.25,126.25,2400.0,110.77,110.7963,110.7524,110.7524,2400.0
2017-01-11 14:30:00,126.27,126.36,126.27,126.31,6624.0,110.77,110.8489,110.77,110.8051,6624.0
2017-01-11 14:35:00,126.31,126.39,126.31,126.38,2201.0,110.8051,110.8753,110.8051,110.8665,2201.0
2017-01-11 14:40:00,126.4,126.41,126.36,126.4,3480.0,110.884,110.8928,110.8489,110.884,3480.0
2017-01-11 14:45:00,126.39,126.39,126.32,126.35,4882.0,110.8753,110.8753,110.8138,110.8402,4882.0
2017-01-11 14:50:00,126.34,126.35,126.32,126.34,3252.0,110.8314,110.8402,110.8138,110.8314,3252.0
2017-01-11 14:55:00,126.33,126.36,126.3,126.36,47757.0,110.8226,110.8489,110.7963,110.8489,47757.0
2017-01-11 15:00:00,126.37,126.43,126.37,126.42,39726.0,110.8577,110.9103,110.8577,110.9016,39726.0
2017-01-11 15:05:00,126.42,126.47,126.37,126.38,35632.0,110.9016,110.9454,110.8577,110.8665,35632.0
2017-01-11 15:10:00,126.37,126.42,126.36,126.42,7517.0,110.8577,110.9016,110.8489,110.9016,7517.0
2017-01-11 15:15:00,126.41,126.49,126.41,126.47,2664.0,110.8928,110.963,110.8928,110.9454,2664.0
2017-01-11 15:20:00,126.48,126.48,126.42,126.45,2858.0,110.9542,110.9542,110.9016,110.9279,2858.0
2017-01-11 15:25:00,126.44,126.44,126.39,126.42,1946.0,110.9191,110.9191,110.8753,110.9016,1946.0
2017-01-11 15:30:00,126.41,126.48,126.41,126.44,7749.0,110.8928,110.9542,110.8928,110.9191,7749.0
2017-01-11 15:35:00,126.47,126.52,126.46,126.52,3864.0,110.9454,110.9893,110.9367,110.9893,3864.0
2017-01-11 15:40:00,126.48,126.5,126.47,126.48,5727.0,110.9542,110.9718,110.9454,110.9542,5727.0
2017-01-11 15:45:00,126.47,126.54,126.47,126.54,6215.0,110.9454,111.0068,110.9454,111.0068,6215.0
2017-01-11 15:50:00,126.54,126.55,126.52,126.54,6092.0,111.0068,111.0156,110.9893,111.0068,6092.0
2017-01-11 15:55:00,126.53,126.58,126.5,126.58,16279.0,110.9981,111.0419,110.9718,111.0419,16279.0
2017-01-12 09:30:00,126.19,126.26,126.1,126.22,72612.0,110.6998,110.7612,110.6209,110.7261,72612.0
2017-01-12 09:35:00,126.18,126.2,126.05,126.06,31893.0,110.691,110.7086,110.577,110.5858,31893.0
2017-01-12 09:40:00,126.01,126.14,126.01,126.05,15076.0,110.5419,110.6559,110.5419,110.577,15076.0
2017-01-12 09:45:00,126.06,126.13,126.04,126.06,16532.0,110.5858,110.6472,110.5682,110.5858,16532.0
2017-01-12 09:50:00,126.02,126.02,125.91,126.01,11082.0,110.5507,110.5507,110.4542,110.5419,11082.0
2017-01-12 09:55:00,125.98,126.03,125.9,125.99,9200.0,110.5156,110.5594,110.4454,110.5244,9200.0
2017-01-12 10:00:00,125.99,126.0,125.81,125.81,11791.0,110.5244,110.5331,110.3665,110.3665,11791.0
2017-01-12 10:05:00,125.79,125.79,125.51,125.57,25795.0,110.3489,110.3489,110.1033,110.1559,25795.0
2017-01-12 10:10:00,125.6,125.65,125.59,125.63,5690.0,110.1822,110.2261,110.1735,110.2085,5690.0
2017-01-12 10:15:00,125.58,125.6,125.52,125.52,2227.0,110.1647,110.1822,110.112,110.112,2227.0
2017-01-12 10:20:00,125.52,125.59,125.51,125.59,2000.0,110.112,110.1735,110.1033,110.1735,2000.0
2017-01-12 10:25:00,125.58,125.67,125.57,125.67,6535.0,110.1647,110.2436,110.1559,110.2436,6535.0
2017-01-12 10:30:00,125.67,125.67,125.58,125.61,6539.0,110.2436,110.2436,110.1647,110.191,6539.0
2017-01-12 10:35:00,125.59,125.61,125.53,125.55,7203.0,110.1735,110.191,110.1208,110.1384,7203.0
2017-01-12 10:40:00,125.59,125.73,125.58,125.73,4900.0,110.1735,110.2963,110.1647,110.2963,4900.0
2017-01-12 10:45:00,125.71,125.71,125.66,125.66,15341.0,110.2787,110.2787,110.2349,110.2349,15341.0
2017-01-12 10:50:00,125.66,125.66,125.6,125.61,6154.0,110.2349,110.2349,110.1822,110.191,6154.0
2017-01-12 10:55:00,125.62,125.62,125.51,125.55,6233.0,110.1998,110.1998,110.1033,110.1384,6233.0
2017-01-12 11:00:00,125.5,125.52,125.37,125.4,57325.0,110.0945,110.112,109.9805,110.0068,57325.0
2017-01-12 11:05:00,125.4,125.46,125.38,125.46,2500.0,110.0068,110.0594,109.9892,110.0594,2500.0
2017-01-12 11:10:00,125.42,125.51,125.41,125.5,5452.0,110.0243,110.1033,110.0156,110.0945,5452.0
2017-01-12 11:15:00,125.51,125.62,125.45,125.49,14302.0,110.1033,110.1998,110.0506,110.0857,14302.0
2017-01-12 11:20:00,125.48,125.55,125.45,125.52,15179.0,110.077,110.1384,110.0506,110.112,15179.0
2017-01-12 11:25:00,125.56,125.66,125.56,125.66,3520.0,110.1471,110.2349,110.1471,110.2349,3520.0
2017-01-12 11:30:00,125.66,125.68,125.63,125.63,8583.0,110.2349,110.2524,110.2085,110.2085,8583.0
2017-01-12 11:35:00,125.64,125.68,125.62,125.68,930.0,110.2173,110.2524,110.1998,110.2524,930.0
2017-01-12 11:40:00,125.66,125.68,125.6,125.68,3200.0,110.2349,110.2524,110.1822,110.2524,3200.0
2017-01-12 11:45:00,125.67,125.67,125.59,125.59,1800.0,110.2436,110.2436,110.1735,110.1735,1800.0
2017-01-12 11:50:00,125.61,125.61,125.58,125.58,1998.0,110.191,110.191,110.1647,110.1647,1998.0
2017-01-12 11:55:00,125.57,125.57,125.53,125.55,7015.0,110.1559,110.1559,110.1208,110.1384,7015.0
2017-01-12 12:00:00,125.56,125.7,125.56,125.69,17693.0,110.1471,110.27,110.1471,110.2612,17693.0
2017-01-12 12:05:00,125.67,125.68,125.65,125.65,5100.0,110.2436,110.2524,110.2261,110.2261,5100.0
2017-01-12 12:10:00,125.66,125.69,125.65,125.69,3317.0,110.2349,110.2612,110.2261,110.2612,3317.0
2017-01-12 12:15:00,125.69,125.85,125.69,125.84,4294.0,110.2612,110.4015,110.2612,110.3928,4294.0
2017-01-12 12:20:00,125.89,125.89,125.84,125.84,1186.0,110.4366,110.4366,110.3928,110.3928,1186.0
2017-01-12 12:25:00,125.85,125.92,125.85,125.86,122446.0,110.4015,110.4629,110.4015,110.4103,122446.0
2017-01-12 12:30:00,125.88,125.96,125.88,125.93,8120.0,110.4279,110.498,110.4279,110.4717,8120.0
2017-01-12 12:35:00,125.95,125.99,125.95,125.95,3550.0,110.4893,110.5244,110.4893,110.4893,3550.0
2017-01-12 12:40:00,125.93,125.95,125.87,125.87,3163.0,110.4717,110.4893,110.4191,110.4191,3163.0
2017-01-12 12:45:00,125.88,125.93,125.87,125.93,1050.0,110.4279,110.4717,110.4191,110.4717,1050.0
2017-01-12 12:50:00,125.92,125.97,125.92,125.96,6116.0,110.4629,110.5068,110.4629,110.498,6116.0
2017-01-12 12:55:00,125.95,125.96,125.93,125.95,4374.0,110.4893,110.498,110.4717,110.4893,4374.0
2017-01-12 13:00:00,125.95,126.02,125.95,125.99,10416.0,110.4893,110.5507,110.4893,110.5244,10416.0
2017-01-12 13:05:00,125.98,125.99,125.92,125.98,6087.0,110.5156,110.5244,110.4629,110.5156,6087.0
2017-01-12 13:10:00,126.01,126.04,125.98,125.99,1634.0,110.5419,110.5682,110.5156,110.5244,1634.0
2017-01-12 13:15:00,125.99,126.08,125.99,126.02,7300.0,110.5244,110.6033,110.5244,110.5507,7300.0
2017-01-12 13:20:00,126.0,126.03,125.94,125.96,10000.0,110.5331,110.5594,110.4805,110.498,10000.0
2017-01-12 13:25:00,125.97,125.99,125.94,125.99,1156.0,110.5068,110.5244,110.4805,110.5244,1156.0
2017-01-12 13:30:00,126.02,126.04,126.01,126.01,1350.0,110.5507,110.5682,110.5419,110.5419,1350.0
2017-01-12 13:35:00,126.05,126.12,126.02,126.08,7267.0,110.577,110.6384,110.5507,110.6033,7267.0
2017-01-12 13:40:00,126.09,126.14,126.09,126.09,2303.0,110.6121,110.6559,110.6121,110.6121,2303.0
2017-01-12 13:45:00,126.15,126.2,126.12,126.18,9124.0,110.6647,110.7086,110.6384,110.691,9124.0
2017-01-12 13:50:00,126.17,126.17,126.12,126.12,3310.0,110.6823,110.6823,110.6384,110.6384,3310.0
2017-01-12 13:55:00,126.14,126.15,126.12,126.12,2998.0,110.6559,110.6647,110.6384,110.6384,2998.0
2017-01-12 14:00:00,126.15,126.15,126.13,126.14,1123.0,110.6647,110.6647,110.6472,110.6559,1123.0
2017-01-12 14:05:00,126.16,126.16,126.08,126.11,1643.0,110.6735,110.6735,110.6033,110.6296,1643.0
2017-01-12 14:10:00,126.12,126.16,126.12,126.15,4405.0,110.6384,110.6735,110.6384,110.6647,4405.0
2017-01-12 14:15:00,126.15,126.22,126.15,126.18,2370.0,110.6647,110.7261,110.6647,110.691,2370.0
2017-01-12 14:20:00,126.17,126.18,126.1,126.14,6246.0,110.6823,110.691,110.6209,110.6559,6246.0
2017-01-12 14:25:00,126.16,126.21,126.15,126.19,3883.0,110.6735,110.7173,110.6647,110.6998,3883.0
2017-01-12 14:30:00,126.19,126.32,126.18,126.31,16481.0,110.6998,110.8138,110.691,110.8051,16481.0
2017-01-12 14:35:00,126.31,126.33,126.27,126.27,2351.0,110.8051,110.8226,110.77,110.77,2351.0
2017-01-12 14:40:00,126.3,126.3,126.25,126.27,6590.0,110.7963,110.7963,110.7524,110.77,6590.0
2017-01-12 14:45:00,126.29,126.29,126.19,126.19,11451.0,110.7875,110.7875,110.6998,110.6998,11451.0
2017-01-12 14:50:00,126.21,126.26,126.21,126.24,28725.0,110.7173,110.7612,110.7173,110.7437,28725.0
2017-01-12 14:55:00,126.25,126.27,126.25,126.26,3804.0,110.7524,110.77,110.7524,110.7612,3804.0
2017-01-12 15:00:00,126.27,126.27,126.21,126.21,2459.0,110.77,110.77,110.7173,110.7173,2459.0
2017-01-12 15:05:00,126.19,126.2,126.17,126.18,2739.0,110.6998,110.7086,110.6823,110.691,2739.0
2017-01-12 15:10:00,126.18,126.19,126.17,126.18,4811.0,110.691,110.6998,110.6823,110.691,4811.0
2017-01-12 15:15:00,126.17,126.18,126.15,126.15,1080.0,110.6823,110.691,110.6647,110.6647,1080.0
2017-01-12 15:20:00,126.18,126.21,126.18,126.21,10653.0,110.691,110.7173,110.691,110.7173,10653.0
2017-01-12 15:25:00,126.22,126.22,126.18,126.18,2365.0,110.7261,110.7261,110.691,110.691,2365.0
2017-01-12 15:30:00,126.2,126.28,126.19,126.26,7870.0,110.7086,110.7788,110.6998,110.7612,7870.0
2017-01-12 15:35:00,126.25,126.33,126.24,126.33,3562.0,110.7524,110.8226,110.7437,110.8226,3562.0
2017-01-12 15:40:00,126.34,126.34,126.24,126.29,7981.0,110.8314,110.8314,110.7437,110.7875,7981.0
2017-01-12 15:45:00,126.3,126.36,126.29,126.33,12235.0,110.7963,110.8489,110.7875,110.8226,12235.0
2017-01-12 15:50:00,126.34,126.37,126.29,126.29,15358.0,110.8314,110.8577,110.7875,110.7875,15358.0
2017-01-12 15:55:00,126.29,126.41,126.29,126.32,29108.0,110.7875,110.8928,110.7875,110.8138,29108.0
2017-01-13 09:30:00,126.43,126.65,126.37,126.63,212529.0,110.9103,111.1033,110.8577,111.0858,212529.0
2017-01-13 09:35:00,126.66,126.71,126.61,126.61,6300.0,111.1121,111.156,111.0682,111.0682,6300.0
2017-01-13 09:40:00,126.63,126.76,126.63,126.75,17799.0,111.0858,111.1998,111.0858,111.1911,17799.0
2017-01-13 09:45:00,126.76,126.8,126.75,126.75,14089.0,111.1998,111.2349,111.1911,111.1911,14089.0
2017-01-13 09:50:00,126.77,126.78,126.75,126.77,1895.0,111.2086,111.2174,111.1911,111.2086,1895.0
2017-01-13 09:55:00,126.69,126.72,126.65,126.7,2922.0,111.1384,111.1647,111.1033,111.1472,2922.0
2017-01-13 10:00:00,126.64,126.76,126.64,126.72,2200.0,111.0946,111.1998,111.0946,111.1647,2200.0
2017-01-13 10:05:00,126.72,126.72,126.68,126.7,2590.0,111.1647,111.1647,111.1297,111.1472,2590.0
2017-01-13 10:10:00,126.71,126.75,126.7,126.7,2300.0,111.156,111.1911,111.1472,111.1472,2300.0
2017-01-13 10:15:00,126.71,126.72,126.62,126.65,8990.0,111.156,111.1647,111.077,111.1033,8990.0
2017-01-13 10:20:00,126.64,126.64,126.6,126.64,4542.0,111.0946,111.0946,111.0595,111.0946,4542.0
2017-01-13 10:25:00,126.62,126.69,126.62,126.65,3309.0,111.077,111.1384,111.077,111.1033,3309.0
2017-01-13 10:30:00,126.65,126.75,126.65,126.73,8635.0,111.1033,111.1911,111.1033,111.1735,8635.0
2017-01-13 10:35:00,126.71,126.73,126.69,126.72,7976.0,111.156,111.1735,111.1384,111.1647,7976.0
2017-01-13 10:40:00,126.72,126.72,126.65,126.71,8442.0,111.1647,111.1647,111.1033,111.156,8442.0
2017-01-13 10:45:00,126.73,126.75,126.71,126.71,3440.0,111.1735,111.1911,111.156,111.156,3440.0
2017-01-13 10:50:00,126.7,126.74,126.7,126.72,10557.0,111.1472,111.1823,111.1472,111.1647,10557.0
2017-01-13 10:55:00,126.73,126.73,126.69,126.7,4511.0,111.1735,111.1735,111.1384,111.1472,4511.0
2017-01-13 11:00:00,126.71,126.73,126.7,126.7,1700.0,111.156,111.1735,111.1472,111.1472,1700.0
2017-01-13 11:05:00,126.71,126.71,126.62,126.64,3875.0,111.156,111.156,111.077,111.0946,3875.0
2017-01-13 11:10:00,126.64,126.69,126.62,126.66,3326.0,111.0946,111.1384,111.077,111.1121,3326.0
2017-01-13 11:15:00,126.65,126.68,126.63,126.68,3222.0,111.1033,111.1297,111.0858,111.1297,3222.0
2017-01-13 11:20:00,126.69,126.73,126.69,126.69,5022.0,111.1384,111.1735,111.1384,111.1384,5022.0
2017-01-13 11:25:00,126.7,126.74,126.69,126.74,4750.0,111.1472,111.1823,111.1384,111.1823,4750.0
2017-01-13 11:30:00,126.74,126.75,126.73,126.74,3112.0,111.1823,111.1911,111.1735,111.1823,3112.0
2017-01-13 11:35:00,126.76,126.76,126.74,126.74,605.0,111.1998,111.1998,111.1823,111.1823,605.0
2017-01-13 11:40:00,126.74,126.75,126.68,126.68,30329.0,111.1823,111.1911,111.1297,111.1297,30329.0
2017-01-13 11:45:00,126.65,126.69,126.65,126.69,1100.0,111.1033,111.1384,111.1033,111.1384,1100.0
2017-01-13 11:50:00,126.7,126.73,126.67,126.72,5535.0,111.1472,111.1735,111.1209,111.1647,5535.0
2017-01-13 11:55:00,126.73,126.75,126.71,126.73,2179.0,111.1735,111.1911,111.156,111.1735,2179.0
2017-01-13 12:00:00,126.74,126.74,126.71,126.71,400.0,111.1823,111.1823,111.156,111.156,400.0
2017-01-13 12:05:00,126.67,126.7,126.67,126.67,1619.0,111.1209,111.1472,111.1209,111.1209,1619.0
2017-01-13 12:10:00,126.67,126.67,126.63,126.66,2200.0,111.1209,111.1209,111.0858,111.1121,2200.0
2017-01-13 12:15:00,126.64,126.64,126.49,126.55,10987.0,111.0946,111.0946,110.963,111.0156,10987.0
2017-01-13 12:20:00,126.56,126.57,126.54,126.56,3950.0,111.0244,111.0332,111.0068,111.0244,3950.0
2017-01-13 12:25:00,126.55,126.57,126.52,126.53,1920.0,111.0156,111.0332,110.9893,110.9981,1920.0
2017-01-13 12:30:00,126.55,126.59,126.55,126.59,2436.0,111.0156,111.0507,111.0156,111.0507,2436.0
2017-01-13 12:35:00,126.58,126.61,126.58,126.6,5358.0,111.0419,111.0682,111.0419,111.0595,5358.0
2017-01-13 12:40:00,126.6,126.63,126.59,126.59,2100.0,111.0595,111.0858,111.0507,111.0507,2100.0
2017-01-13 12:45:00,126.58,126.6,126.58,126.58,1500.0,111.0419,111.0595,111.0419,111.0419,1500.0
2017-01-13 12:50:00,126.57,126.65,126.56,126.64,1320.0,111.0332,111.1033,111.0244,111.0946,1320.0
2017-01-13 12:55:00,126.64,126.65,126.63,126.63,12633.0,111.0946,111.1033,111.0858,111.0858,12633.0
2017-01-13 13:00:00,126.65,126.67,126.63,126.67,3858.0,111.1033,111.1209,111.0858,111.1209,3858.0
2017-01-13 13:05:00,126.65,126.66,126.65,126.65,225.0,111.1033,111.1121,111.1033,111.1033,225.0
2017-01-13 13:10:00,126.65,126.65,126.62,126.63,808.0,111.1033,111.1033,111.077,111.0858,808.0
2017-01-13 13:15:00,126.64,126.65,126.64,126.65,1241.0,111.0946,111.1033,111.0946,111.1033,1241.0
2017-01-13 13:20:00,126.66,126.68,126.64,126.66,1898.0,111.1121,111.1297,111.0946,111.1121,1898.0
2017-01-13 13:25:00,126.67,126.67,126.64,126.64,3775.0,111.1209,111.1209,111.0946,111.0946,3775.0
2017-01-13 13:30:00,126.65,126.67,126.64,126.65,346421.0,111.1033,111.1209,111.0946,111.1033,346421.0
2017-01-13 13:35:00,126.68,126.68,126.65,126.65,4860.0,111.1297,111.1297,111.1033,111.1033,4860.0
2017-01-13 13:40:00,126.65,126.65,126.61,126.62,1130.0,111.1033,111.1033,111.0682,111.077,1130.0
2017-01-13 13:45:00,126.63,126.63,126.59,126.61,1900.0,111.0858,111.0858,111.0507,111.0682,1900.0
2017-01-13 13:50:00,126.62,126.63,126.59,126.61,126014.0,111.077,111.0858,111.0507,111.0682,126014.0
2017-01-13 13:55:00,126.6,126.62,126.59,126.62,9595.0,111.0595,111.077,111.0507,111.077,9595.0
2017-01-13 14:00:00,126.59,126.62,126.56,126.59,23842.0,111.0507,111.077,111.0244,111.0507,23842.0
2017-01-13 14:05:00,126.59,126.61,126.55,126.55,6558.0,111.0507,111.0682,111.0156,111.0156,6558.0
2017-01-13 14:10:00,126.54,126.54,126.49,126.5,5330.0,111.0068,111.0068,110.963,110.9718,5330.0
2017-01-13 14:15:00,126.5,126.52,126.47,126.52,9180.0,110.9718,110.9893,110.9454,110.9893,9180.0
2017-01-13 14:20:00,126.52,126.52,126.52,126.52,100.0,110.9893,110.9893,110.9893,110.9893,100.0
2017-01-13 14:25:00,126.51,126.51,126.42,126.42,12780.0,110.9805,110.9805,110.9016,110.9016,12780.0
2017-01-13 14:30:00,126.41,126.46,126.41,126.46,4815.0,110.8928,110.9367,110.8928,110.9367,4815.0
2017-01-13 14:35:00,126.5,126.52,126.47,126.51,455311.0,110.9718,110.9893,110.9454,110.9805,455311.0
2017-01-13 14:40:00,126.51,126.53,126.47,126.52,3197.0,110.9805,110.9981,110.9454,110.9893,3197.0
2017-01-13 14:45:00,126.51,126.53,126.5,126.51,5080.0,110.9805,110.9981,110.9718,110.9805,5080.0
2017-01-13 14:50:00,126.51,126.52,126.47,126.51,3397.0,110.9805,110.9893,110.9454,110.9805,3397.0
2017-01-13 14:55:00,126.53,126.61,126.53,126.58,3660.0,110.9981,111.0682,110.9981,111.0419,3660.0
2017-01-13 15:00:00,126.58,126.58,126.56,126.56,820.0,111.0419,111.0419,111.0244,111.0244,820.0
2017-01-13 15:05:00,126.56,126.56,126.54,126.55,1679.0,111.0244,111.0244,111.0068,111.0156,1679.0
2017-01-13 15:10:00,126.54,126.55,126.51,126.53,2315.0,111.0068,111.0156,110.9805,110.9981,2315.0
2017-01-13 15:15:00,126.54,126.56,126.53,126.56,5916.0,111.0068,111.0244,110.9981,111.0244,5916.0
2017-01-13 15:20:00,126.57,126.58,126.56,126.57,1900.0,111.0332,111.0419,111.0244,111.0332,1900.0
2017-01-13 15:25:00,126.56,126.57,126.54,126.55,9002.0,111.0244,111.0332,111.0068,111.0156,9002.0
2017-01-13 15:30:00,126.54,126.54,126.5,126.54,8581.0,111.0068,111.0068,110.9718,111.0068,8581.0
2017-01-13 15:35:00,126.54,126.62,126.53,126.6,12623.0,111.0068,111.077,110.9981,111.0595,12623.0
2017-01-13 15:40:00,126.62,126.66,126.6,126.65,6662.0,111.077,111.1121,111.0595,111.1033,6662.0
2017-01-13 15:45:00,126.65,126.68,126.61,126.61,12906.0,111.1033,111.1297,111.0682,111.0682,12906.0
2017-01-13 15:50:00,126.63,126.65,126.58,126.6,11818.0,111.0858,111.1033,111.0419,111.0595,11818.0
2017-01-13 15:55:00,126.6,126.62,126.53,126.58,26162.0,111.0595,111.077,110.9981,111.0419,26162.0
2017-01-17 09:30:00,126.3,126.33,126.2,126.22,17479.0,110.7963,110.8226,110.7086,110.7261,17479.0
2017-01-17 09:35:00,126.22,126.22,126.07,126.11,4375.0,110.7261,110.7261,110.5945,110.6296,4375.0
2017-01-17 09:40:00,126.11,126.16,126.1,126.13,2400.0,110.6296,110.6735,110.6209,110.6472,2400.0
2017-01-17 09:45:00,126.12,126.13,126.05,126.12,24448.0,110.6384,110.6472,110.577,110.6384,24448.0
2017-01-17 09:50:00,126.14,126.15,126.05,126.07,3271.0,110.6559,110.6647,110.577,110.5945,3271.0
2017-01-17 09:55:00,126.14,126.15,126.08,126.1,1817.0,110.6559,110.6647,110.6033,110.6209,1817.0
2017-01-17 10:00:00,126.12,126.14,126.05,126.13,1000.0,110.6384,110.6559,110.577,110.6472,1000.0
2017-01-17 10:05:00,126.13,126.33,126.09,126.31,16227.0,110.6472,110.8226,110.6121,110.8051,16227.0
2017-01-17 10:10:00,126.35,126.36,126.3,126.32,3095.0,110.8402,110.8489,110.7963,110.8138,3095.0
2017-01-17 10:15:00,126.32,126.45,126.32,126.36,6652.0,110.8138,110.9279,110.8138,110.8489,6652.0
2017-01-17 10:20:00,126.36,126.42,126.36,126.37,6823.0,110.8489,110.9016,110.8489,110.8577,6823.0
2017-01-17 10:25:00,126.34,126.36,126.3,126.35,3414.0,110.8314,110.8489,110.7963,110.8402,3414.0
2017-01-17 10:30:00,126.36,126.36,126.28,126.34,14605.0,110.8489,110.8489,110.7788,110.8314,14605.0
2017-01-17 10:35:00,126.36,126.39,126.34,126.38,7516.0,110.8489,110.8753,110.8314,110.8665,7516.0
2017-01-17 10:40:00,126.37,126.4,126.36,126.37,5144.0,110.8577,110.884,110.8489,110.8577,5144.0
2017-01-17 10:45:00,126.39,126.41,126.35,126.36,1597.0,110.8753,110.8928,110.8402,110.8489,1597.0
2017-01-17 10:50:00,126.37,126.37,126.35,126.37,2252.0,110.8577,110.8577,110.8402,110.8577,2252.0
2017-01-17 10:55:00,126.37,126.41,126.37,126.41,2200.0,110.8577,110.8928,110.8577,110.8928,2200.0
2017-01-17 11:00:00,126.4,126.41,126.31,126.35,4496.0,110.884,110.8928,110.8051,110.8402,4496.0
2017-01-17 11:05:00,126.35,126.35,126.31,126.33,787.0,110.8402,110.8402,110.8051,110.8226,787.0
2017-01-17 11:10:00,126.31,126.33,126.24,126.24,3845.0,110.8051,110.8226,110.7437,110.7437,3845.0
2017-01-17 11:15:00,126.26,126.26,126.18,126.19,2584.0,110.7612,110.7612,110.691,110.6998,2584.0
2017-01-17 11:20:00,126.19,126.22,126.19,126.21,2710.0,110.6998,110.7261,110.6998,110.7173,2710.0
2017-01-17 11:25:00,126.21,126.25,126.18,126.25,4033.0,110.7173,110.7524,110.691,110.7524,4033.0
2017-01-17 11:30:00,126.25,126.27,126.19,126.2,7460.0,110.7524,110.77,110.6998,110.7086,7460.0
2017-01-17 11:35:00,126.2,126.27,126.2,126.26,4144.0,110.7086,110.77,110.7086,110.7612,4144.0
2017-01-17 11:40:00,126.27,126.3,126.26,126.26,3400.0,110.77,110.7963,110.7612,110.7612,3400.0
2017-01-17 11:45:00,126.26,126.31,126.26,126.3,1600.0,110.7612,110.8051,110.7612,110.7963,1600.0
2017-01-17 11:50:00,126.31,126.34,126.3,126.32,1500.0,110.8051,110.8314,110.7963,110.8138,1500.0
2017-01-17 11:55:00,126.32,126.37,126.32,126.33,6846.0,110.8138,110.8577,110.8138,110.8226,6846.0
2017-01-17 12:00:00,126.33,126.35,126.33,126.35,1300.0,110.8226,110.8402,110.8226,110.8402,1300.0
2017-01-17 12:05:00,126.36,126.38,126.28,126.3,3513.0,110.8489,110.8665,110.7788,110.7963,3513.0
2017-01-17 12:10:00,126.3,126.3,126.23,126.24,3445.0,110.7963,110.7963,110.7349,110.7437,3445.0
2017-01-17 12:15:00,126.24,126.26,126.24,126.25,1671.0,110.7437,110.7612,110.7437,110.7524,1671.0
2017-01-17 12:20:00,126.25,126.28,126.23,126.25,2798.0,110.7524,110.7788,110.7349,110.7524,2798.0
2017-01-17 12:25:00,126.24,126.32,126.24,126.31,2916.0,110.7437,110.8138,110.7437,110.8051,2916.0
2017-01-17 12:30:00,126.33,126.34,126.31,126.34,1112.0,110.8226,110.8314,110.8051,110.8314,1112.0
2017-01-17 12:35:00,126.33,126.33,126.26,126.26,1300.0,110.8226,110.8226,110.7612,110.7612,1300.0
2017-01-17 12:40:00,126.27,126.31,126.27,126.31,400.0,110.77,110.8051,110.77,110.8051,400.0
2017-01-17 12:45:00,126.29,126.31,126.27,126.31,2225.0,110.7875,110.8051,110.77,110.8051,2225.0
2017-01-17 12:50:00,126.33,126.34,126.27,126.27,110558.0,110.8226,110.8314,110.77,110.77,110558.0
2017-01-17 12:55:00,126.28,126.29,126.27,126.29,1694.0,110.7788,110.7875,110.77,110.7875,1694.0
2017-01-17 13:00:00,126.28,126.31,126.28,126.31,400.0,110.7788,110.8051,110.7788,110.8051,400.0
2017-01-17 13:05:00,126.3,126.32,126.3,126.31,2710.0,110.7963,110.8138,110.7963,110.8051,2710.0
2017-01-17 13:10:00,126.31,126.35,126.3,126.35,3481.0,110.8051,110.8402,110.7963,110.8402,3481.0
2017-01-17 13:15:00,126.35,126.37,126.33,126.36,7760.0,110.8402,110.8577,110.8226,110.8489,7760.0
2017-01-17 13:20:00,126.38,126.4,126.35,126.35,1914.0,110.8665,110.884,110.8402,110.8402,1914.0
2017-01-17 13:25:00,126.36,126.37,126.33,126.35,2032.0,110.8489,110.8577,110.8226,110.8402,2032.0
2017-01-17 13:30:00,126.37,126.37,126.36,126.37,4829.0,110.8577,110.8577,110.8489,110.8577,4829.0
2017-01-17 13:35:00,126.36,126.38,126.36,126.38,1100.0,110.8489,110.8665,110.8489,110.8665,1100.0
2017-01-17 13:40:00,126.36,126.36,126.32,126.33,4300.0,110.8489,110.8489,110.8138,110.8226,4300.0
2017-01-17 13:45:00,126.31,126.36,126.31,126.33,9653.0,110.8051,110.8489,110.8051,110.8226,9653.0
2017-01-17 13:50:00,126.31,126.33,126.29,126.3,5040.0,110.8051,110.8226,110.7875,110.7963,5040.0
2017-01-17 13:55:00,126.28,126.32,126.28,126.31,5559.0,110.7788,110.8138,110.7788,110.8051,5559.0
2017-01-17 14:00:00,126.31,126.34,126.3,126.33,3502.0,110.8051,110.8314,110.7963,110.8226,3502.0
2017-01-17 14:05:00,126.31,126.35,126.29,126.34,3066.0,110.8051,110.8402,110.7875,110.8314,3066.0
2017-01-17 14:10:00,126.32,126.33,126.29,126.29,3945.0,110.8138,110.8226,110.7875,110.7875,3945.0
2017-01-17 14:15:00,126.29,126.29,126.23,126.23,3897.0,110.7875,110.7875,110.7349,110.7349,3897.0
2017-01-17 14:20:00,126.19,126.2,126.14,126.14,16569.0,110.6998,110.7086,110.6559,110.6559,16569.0
2017-01-17 14:25:00,126.1,126.11,126.07,126.09,5436.0,110.6209,110.6296,110.5945,110.6121,5436.0
2017-01-17 14:30:00,126.06,126.1,126.04,126.07,3459.0,110.5858,110.6209,110.5682,110.5945,3459.0
2017-01-17 14:35:00,126.06,126.06,125.94,125.98,13223.0,110.5858,110.5858,110.4805,110.5156,13223.0
2017-01-17 14:40:00,125.94,126.03,125.92,126.03,8393.0,110.4805,110.5594,110.4629,110.5594,8393.0
2017-01-17 14:45:00,126.03,126.06,125.99,126.0,23651.0,110.5594,110.5858,110.5244,110.5331,23651.0
2017-01-17 14:50:00,126.01,126.02,125.89,125.9,8588.0,110.5419,110.5507,110.4366,110.4454,8588.0
2017-01-17 14:55:00,125.93,125.98,125.92,125.95,4315.0,110.4717,110.5156,110.4629,110.4893,4315.0
2017-01-17 15:00:00,125.99,125.99,125.88,125.92,3612.0,110.5244,110.5244,110.4279,110.4629,3612.0
2017-01-17 15:05:00,125.93,125.93,125.87,125.87,24840.0,110.4717,110.4717,110.4191,110.4191,24840.0
2017-01-17 15:10:00,125.87,125.96,125.87,125.96,7040.0,110.4191,110.498,110.4191,110.498,7040.0
2017-01-17 15:15:00,125.94,125.98,125.93,125.98,8460.0,110.4805,110.5156,110.4717,110.5156,8460.0
2017-01-17 15:20:00,125.96,126.0,125.95,125.98,1613.0,110.498,110.5331,110.4893,110.5156,1613.0
2017-01-17 15:25:00,125.96,126.0,125.93,125.95,6821.0,110.498,110.5331,110.4717,110.4893,6821.0
2017-01-17 15:30:00,125.96,126.05,125.93,126.05,9938.0,110.498,110.577,110.4717,110.577,9938.0
2017-01-17 15:35:00,126.04,126.1,126.01,126.1,5741.0,110.5682,110.6209,110.5419,110.6209,5741.0
2017-01-17 15:40:00,126.07,126.07,126.03,126.06,7137.0,110.5945,110.5945,110.5594,110.5858,7137.0
2017-01-17 15:45:00,126.07,126.08,126.03,126.07,18949.0,110.5945,110.6033,110.5594,110.5945,18949.0
2017-01-17 15:50:00,126.07,126.1,126.05,126.09,24781.0,110.5945,110.6209,110.577,110.6121,24781.0
2017-01-17 15:55:00,126.09,126.16,126.07,126.14,40445.0,110.6121,110.6735,110.5945,110.6559,40445.0
2017-01-18 09:30:00,126.29,126.29,126.02,126.02,11693.0,110.7875,110.7875,110.5507,110.5507,11693.0
2017-01-18 09:35:00,126.04,126.08,125.91,126.08,14693.0,110.5682,110.6033,110.4542,110.6033,14693.0
2017-01-18 09:40:00,126.09,126.2,126.09,126.14,22615.0,110.6121,110.7086,110.6121,110.6559,22615.0
2017-01-18 09:45:00,126.13,126.2,126.11,126.18,4828.0,110.6472,110.7086,110.6296,110.691,4828.0
2017-01-18 09:50:00,126.15,126.19,126.08,126.15,7858.0,110.6647,110.6998,110.6033,110.6647,7858.0
2017-01-18 09:55:00,126.15,126.23,126.13,126.23,6124.0,110.6647,110.7349,110.6472,110.7349,6124.0
2017-01-18 10:00:00,126.21,126.29,126.21,126.27,6148.0,110.7173,110.7875,110.7173,110.77,6148.0
2017-01-18 10:05:00,126.27,126.28,126.19,126.2,10852.0,110.77,110.7788,110.6998,110.7086,10852.0
2017-01-18 10:10:00,126.21,126.31,126.2,126.27,9178.0,110.7173,110.8051,110.7086,110.77,9178.0
2017-01-18 10:15:00,126.27,126.32,126.27,126.31,6079.0,110.77,110.8138,110.77,110.8051,6079.0
2017-01-18 10:20:00,126.26,126.36,126.26,126.31,10429.0,110.7612,110.8489,110.7612,110.8051,10429.0
2017-01-18 10:25:00,126.31,126.32,126.22,126.26,7380.0,110.8051,110.8138,110.7261,110.7612,7380.0
2017-01-18 10:30:00,126.26,126.34,126.25,126.3,6451.0,110.7612,110.8314,110.7524,110.7963,6451.0
2017-01-18 10:35:00,126.3,126.31,126.27,126.27,5279.0,110.7963,110.8051,110.77,110.77,5279.0
2017-01-18 10:40:00,126.24,126.24,126.15,126.15,9711.0,110.7437,110.7437,110.6647,110.6647,9711.0
2017-01-18 10:45:00,126.16,126.18,126.14,126.17,7294.0,110.6735,110.691,110.6559,110.6823,7294.0
2017-01-18 10:50:00,126.14,126.17,126.13,126.17,13827.0,110.6559,110.6823,110.6472,110.6823,13827.0
2017-01-18 10:55:00,126.18,126.26,126.15,126.25,4748.0,110.691,110.7612,110.6647,110.7524,4748.0
2017-01-18 11:00:00,126.25,126.28,126.24,126.27,23067.0,110.7524,110.7788,110.7437,110.77,23067.0
2017-01-18 11:05:00,126.26,126.3,126.26,126.26,7214.0,110.7612,110.7963,110.7612,110.7612,7214.0
2017-01-18 11:10:00,126.27,126.3,126.23,126.23,15655.0,110.77,110.7963,110.7349,110.7349,15655.0
2017-01-18 11:15:00,126.24,126.26,126.21,126.22,6140.0,110.7437,110.7612,110.7173,110.7261,6140.0
2017-01-18 11:20:00,126.23,126.3,126.22,126.28,18949.0,110.7349,110.7963,110.7261,110.7788,18949.0
2017-01-18 11:25:00,126.28,126.32,126.28,126.31,5988.0,110.7788,110.8138,110.7788,110.8051,5988.0
2017-01-18 11:30:00,126.3,126.34,126.29,126.31,5110.0,110.7963,110.8314,110.7875,110.8051,5110.0
2017-01-18 11:35:00,126.29,126.3,126.27,126.27,7194.0,110.7875,110.7963,110.77,110.77,7194.0
2017-01-18 11:40:00,126.28,126.31,126.27,126.29,3479.0,110.7788,110.8051,110.77,110.7875,3479.0
2017-01-18 11:45:00,126.29,126.31,126.26,126.31,5547.0,110.7875,110.8051,110.7612,110.8051,5547.0
2017-01-18 11:50:00,126.3,126.3,126.28,126.3,3900.0,110.7963,110.7963,110.7788,110.7963,3900.0
2017-01-18 11:55:00,126.31,126.32,126.11,126.14,11226.0,110.8051,110.8138,110.6296,110.6559,11226.0
2017-01-18 12:00:00,126.14,126.25,126.14,126.23,3286.0,110.6559,110.7524,110.6559,110.7349,3286.0
2017-01-18 12:05:00,126.22,126.23,126.22,126.23,1900.0,110.7261,110.7349,110.7261,110.7349,1900.0
2017-01-18 12:10:00,126.24,126.29,126.24,126.24,10448.0,110.7437,110.7875,110.7437,110.7437,10448.0
2017-01-18 12:15:00,126.23,126.24,126.2,126.21,4447.0,110.7349,110.7437,110.7086,110.7173,4447.0
2017-01-18 12:20:00,126.2,126.22,126.18,126.18,6044.0,110.7086,110.7261,110.691,110.691,6044.0
2017-01-18 12:25:00,126.17,126.18,126.15,126.18,4389.0,110.6823,110.691,110.6647,110.691,4389.0
2017-01-18 12:30:00,126.18,126.21,126.15,126.2,3494.0,110.691,110.7173,110.6647,110.7086,3494.0
2017-01-18 12:35:00,126.2,126.25,126.19,126.2,4528.0,110.7086,110.7524,110.6998,110.7086,4528.0
2017-01-18 12:40:00,126.19,126.22,126.18,126.21,3473.0,110.6998,110.7261,110.691,110.7173,3473.0
2017-01-18 12:45:00,126.2,126.24,126.2,126.22,3529.0,110.7086,110.7437,110.7086,110.7261,3529.0
2017-01-18 12:50:00,126.19,126.19,126.14,126.15,8504.0,110.6998,110.6998,110.6559,110.6647,8504.0
2017-01-18 12:55:00,126.15,126.17,126.12,126.13,9426.0,110.6647,110.6823,110.6384,110.6472,9426.0
2017-01-18 13:00:00,126.12,126.16,126.12,126.15,1955.0,110.6384,110.6735,110.6384,110.6647,1955.0
2017-01-18 13:05:00,126.15,126.24,126.15,126.21,10176.0,110.6647,110.7437,110.6647,110.7173,10176.0
2017-01-18 13:10:00,126.2,126.2,126.15,126.16,10051.0,110.7086,110.7086,110.6647,110.6735,10051.0
2017-01-18 13:15:00,126.16,126.2,126.15,126.18,15506.0,110.6735,110.7086,110.6647,110.691,15506.0
2017-01-18 13:20:00,126.18,126.18,126.13,126.13,16322.0,110.691,110.691,110.6472,110.6472,16322.0
2017-01-18 13:25:00,126.13,126.16,126.13,126.14,5958.0,110.6472,110.6735,110.6472,110.6559,5958.0
2017-01-18 13:30:00,126.15,126.19,126.15,126.18,4050.0,110.6647,110.6998,110.6647,110.691,4050.0
2017-01-18 13:35:00,126.18,126.24,126.17,126.23,5891.0,110.691,110.7437,110.6823,110.7349,5891.0
2017-01-18 13:40:00,126.21,126.24,126.2,126.2,3894.0,110.7173,110.7437,110.7086,110.7086,3894.0
2017-01-18 13:45:00,126.21,126.21,126.16,126.18,5348.0,110.7173,110.7173,110.6735,110.691,5348.0
2017-01-18 13:50:00,126.17,126.19,126.16,126.17,3194.0,110.6823,110.6998,110.6735,110.6823,3194.0
2017-01-18 13:55:00,126.17,126.19,126.17,126.17,6029.0,110.6823,110.6998,110.6823,110.6823,6029.0
2017-01-18 14:00:00,126.17,126.22,126.16,126.19,9414.0,110.6823,110.7261,110.6735,110.6998,9414.0
2017-01-18 14:05:00,126.17,126.23,126.16,126.23,8943.0,110.6823,110.7349,110.6735,110.7349,8943.0
2017-01-18 14:10:00,126.23,126.23,126.19,126.21,10048.0,110.7349,110.7349,110.6998,110.7173,10048.0
2017-01-18 14:15:00,126.21,126.28,126.2,126.27,7983.0,110.7173,110.7788,110.7086,110.77,7983.0
2017-01-18 14:20:00,126.27,126.29,126.23,126.26,11111.0,110.77,110.7875,110.7349,110.7612,11111.0
2017-01-18 14:25:00,126.26,126.26,126.23,126.26,7941.0,110.7612,110.7612,110.7349,110.7612,7941.0
2017-01-18 14:30:00,126.26,126.26,126.21,126.22,6217.0,110.7612,110.7612,110.7173,110.7261,6217.0
2017-01-18 14:35:00,126.22,126.22,126.2,126.22,15332.0,110.7261,110.7261,110.7086,110.7261,15332.0
2017-01-18 14:40:00,126.23,126.23,126.2,126.2,7171.0,110.7349,110.7349,110.7086,110.7086,7171.0
2017-01-18 14:45:00,126.19,126.2,126.15,126.16,12479.0,110.6998,110.7086,110.6647,110.6735,12479.0
2017-01-18 14:50:00,126.16,126.23,126.16,126.23,12268.0,110.6735,110.7349,110.6735,110.7349,12268.0
2017-01-18 14:55:00,126.23,126.25,126.22,126.25,5202.0,110.7349,110.7524,110.7261,110.7524,5202.0
2017-01-18 15:00:00,126.25,126.25,126.2,126.24,12094.0,110.7524,110.7524,110.7086,110.7437,12094.0
2017-01-18 15:05:00,126.24,126.24,126.21,126.23,5198.0,110.7437,110.7437,110.7173,110.7349,5198.0
2017-01-18 15:10:00,126.23,126.26,126.22,126.25,6535.0,110.7349,110.7612,110.7261,110.7524,6535.0
2017-01-18 15:15:00,126.26,126.3,126.25,126.29,4937.0,110.7612,110.7963,110.7524,110.7875,4937.0
2017-01-18 15:20:00,126.26,126.31,126.26,126.28,4800.0,110.7612,110.8051,110.7612,110.7788,4800.0
2017-01-18 15:25:00,126.27,126.27,126.23,126.25,7334.0,110.77,110.77,110.7349,110.7524,7334.0
2017-01-18 15:30:00,126.26,126.28,126.23,126.26,9601.0,110.7612,110.7788,110.7349,110.7612,9601.0
2017-01-18 15:35:00,126.25,126.35,126.25,126.34,9898.0,110.7524,110.8402,110.7524,110.8314,9898.0
2017-01-18 15:40:00,126.35,126.37,126.33,126.35,14586.0,110.8402,110.8577,110.8226,110.8402,14586.0
2017-01-18 15:45:00,126.35,126.41,126.35,126.37,16785.0,110.8402,110.8928,110.8402,110.8577,16785.0
2017-01-18 15:50:00,126.38,126.41,126.38,126.4,15904.0,110.8665,110.8928,110.8665,110.884,15904.0
2017-01-18 15:55:00,126.4,126.48,126.4,126.44,460687.0,110.884,110.9542,110.884,110.9191,460687.0
2017-01-19 09:30:00,126.4,126.55,126.4,126.52,8428.0,110.884,111.0156,110.884,110.9893,8428.0
2017-01-19 09:35:00,126.58,126.61,126.52,126.52,4703.0,111.0419,111.0682,110.9893,110.9893,4703.0
2017-01-19 09:40:00,126.52,126.53,126.43,126.46,9104.0,110.9893,110.9981,110.9103,110.9367,9104.0
2017-01-19 09:45:00,126.45,126.5,126.43,126.44,16539.0,110.9279,110.9718,110.9103,110.9191,16539.0
2017-01-19 09:50:00,126.45,126.46,126.44,126.46,17220.0,110.9279,110.9367,110.9191,110.9367,17220.0
2017-01-19 09:55:00,126.42,126.47,126.42,126.46,2656.0,110.9016,110.9454,110.9016,110.9367,2656.0
2017-01-19 10:00:00,126.39,126.43,126.35,126.39,5452.0,110.8753,110.9103,110.8402,110.8753,5452.0
2017-01-19 10:05:00,126.37,126.37,126.25,126.27,7070.0,110.8577,110.8577,110.7524,110.77,7070.0
2017-01-19 10:10:00,126.25,126.31,126.25,126.31,4501.0,110.7524,110.8051,110.7524,110.8051,4501.0
2017-01-19 10:15:00,126.29,126.29,126.17,126.24,15419.0,110.7875,110.7875,110.6823,110.7437,15419.0
2017-01-19 10:20:00,126.26,126.28,126.23,126.28,2718.0,110.7612,110.7788,110.7349,110.7788,2718.0
2017-01-19 10:25:00,126.26,126.34,126.24,126.34,19624.0,110.7612,110.8314,110.7437,110.8314,19624.0
2017-01-19 10:30:00,126.33,126.33,126.3,126.31,2336.0,110.8226,110.8226,110.7963,110.8051,2336.0
2017-01-19 10:35:00,126.3,126.3,126.28,126.29,982.0,110.7963,110.7963,110.7788,110.7875,982.0
2017-01-19 10:40:00,126.31,126.32,126.31,126.31,600.0,110.8051,110.8138,110.8051,110.8051,600.0
2017-01-19 10:45:00,126.31,126.32,126.23,126.28,4408.0,110.8051,110.8138,110.7349,110.7788,4408.0
2017-01-19 10:50:00,126.28,126.28,126.23,126.24,4582.0,110.7788,110.7788,110.7349,110.7437,4582.0
2017-01-19 10:55:00,126.23,126.26,126.21,126.26,1525.0,110.7349,110.7612,110.7173,110.7612,1525.0
2017-01-19 11:00:00,126.23,126.23,126.04,126.04,2959.0,110.7349,110.7349,110.5682,110.5682,2959.0
2017-01-19 11:05:00,126.06,126.12,126.06,126.12,3185.0,110.5858,110.6384,110.5858,110.6384,3185.0
2017-01-19 11:10:00,126.11,126.14,126.06,126.12,5466.0,110.6296,110.6559,110.5858,110.6384,5466.0
2017-01-19 11:15:00,126.15,126.2,126.14,126.2,2266.0,110.6647,110.7086,110.6559,110.7086,2266.0
2017-01-19 11:20:00,126.23,126.28,126.23,126.25,1622.0,110.7349,110.7788,110.7349,110.7524,1622.0
2017-01-19 11:25:00,126.25,126.26,126.23,126.24,3160.0,110.7524,110.7612,110.7349,110.7437,3160.0
2017-01-19 11:30:00,126.22,126.26,126.22,126.24,1421.0,110.7261,110.7612,110.7261,110.7437,1421.0
2017-01-19 11:35:00,126.23,126.23,126.18,126.21,1707.0,110.7349,110.7349,110.691,110.7173,1707.0
2017-01-19 11:40:00,126.2,126.29,126.2,126.29,1260.0,110.7086,110.7875,110.7086,110.7875,1260.0
2017-01-19 11:45:00,126.28,126.29,126.27,126.27,400.0,110.7788,110.7875,110.77,110.77,400.0
2017-01-19 11:50:00,126.25,126.25,126.2,126.2,1800.0,110.7524,110.7524,110.7086,110.7086,1800.0
2017-01-19 11:55:00,126.23,126.23,126.2,126.21,1100.0,110.7349,110.7349,110.7086,110.7173,1100.0
2017-01-19 12:00:00,126.22,126.22,126.17,126.19,400.0,110.7261,110.7261,110.6823,110.6998,400.0
2017-01-19 12:05:00,126.23,126.23,126.19,126.19,960.0,110.7349,110.7349,110.6998,110.6998,960.0
2017-01-19 12:10:00,126.21,126.24,126.2,126.22,3600.0,110.7173,110.7437,110.7086,110.7261,3600.0
2017-01-19 12:15:00,126.22,126.23,126.2,126.2,600.0,110.7261,110.7349,110.7086,110.7086,600.0
2017-01-19 12:20:00,126.2,126.21,126.15,126.16,5702.0,110.7086,110.7173,110.6647,110.6735,5702.0
2017-01-19 12:25:00,126.18,126.18,126.15,126.18,1755.0,110.691,110.691,110.6647,110.691,1755.0
2017-01-19 12:30:00,126.2,126.2,126.17,126.18,1335.0,110.7086,110.7086,110.6823,110.691,1335.0
2017-01-19 12:35:00,126.17,126.17,126.16,126.17,1200.0,110.6823,110.6823,110.6735,110.6823,1200.0
2017-01-19 12:40:00,126.15,126.17,126.11,126.14,39382.0,110.6647,110.6823,110.6296,110.6559,39382.0
2017-01-19 12:45:00,126.14,126.14,126.11,126.13,3874.0,110.6559,110.6559,110.6296,110.6472,3874.0
2017-01-19 12:50:00,126.13,126.18,126.12,126.17,8445.0,110.6472,110.691,110.6384,110.6823,8445.0
2017-01-19 12:55:00,126.16,126.2,126.16,126.18,3400.0,110.6735,110.7086,110.6735,110.691,3400.0
2017-01-19 13:00:00,126.17,126.2,126.17,126.19,1936.0,110.6823,110.7086,110.6823,110.6998,1936.0
2017-01-19 13:05:00,126.19,126.19,126.12,126.16,12417.0,110.6998,110.6998,110.6384,110.6735,12417.0
2017-01-19 13:10:00,126.2,126.21,126.11,126.12,16757.0,110.7086,110.7173,110.6296,110.6384,16757.0
2017-01-19 13:15:00,126.15,126.16,126.12,126.13,12219.0,110.6647,110.6735,110.6384,110.6472,12219.0
2017-01-19 13:20:00,126.13,126.16,126.08,126.08,2454.0,110.6472,110.6735,110.6033,110.6033,2454.0
2017-01-19 13:25:00,126.08,126.12,126.06,126.07,10560.0,110.6033,110.6384,110.5858,110.5945,10560.0
2017-01-19 13:30:00,126.08,126.12,126.07,126.12,2301.0,110.6033,110.6384,110.5945,110.6384,2301.0
2017-01-19 13:35:00,126.15,126.16,126.13,126.13,2805.0,110.6647,110.6735,110.6472,110.6472,2805.0
2017-01-19 13:40:00,126.14,126.15,126.11,126.11,1383.0,110.6559,110.6647,110.6296,110.6296,1383.0
2017-01-19 13:45:00,126.13,126.16,126.11,126.11,6613.0,110.6472,110.6735,110.6296,110.6296,6613.0
2017-01-19 13:50:00,126.11,126.12,126.03,126.05,30621.0,110.6296,110.6384,110.5594,110.577,30621.0
2017-01-19 13:55:00,126.06,126.08,126.03,126.06,306363.0,110.5858,110.6033,110.5594,110.5858,306363.0
2017-01-19 14:00:00,126.03,126.08,126.02,126.08,5161.0,110.5594,110.6033,110.5507,110.6033,5161.0
2017-01-19 14:05:00,126.04,126.04,125.8,125.82,13160.0,110.5682,110.5682,110.3577,110.3752,13160.0
2017-01-19 14:10:00,125.82,125.86,125.76,125.76,4906.0,110.3752,110.4103,110.3226,110.3226,4906.0
2017-01-19 14:15:00,125.76,125.78,125.71,125.71,10205.0,110.3226,110.3401,110.2787,110.2787,10205.0
2017-01-19 14:20:00,125.71,125.87,125.66,125.87,6422.0,110.2787,110.4191,110.2349,110.4191,6422.0
2017-01-19 14:25:00,125.85,125.89,125.83,125.89,2675.0,110.4015,110.4366,110.384,110.4366,2675.0
2017-01-19 14:30:00,125.89,125.89,125.85,125.87,8833.0,110.4366,110.4366,110.4015,110.4191,8833.0
2017-01-19 14:35:00,125.86,125.86,125.81,125.86,6533.0,110.4103,110.4103,110.3665,110.4103,6533.0
2017-01-19 14:40:00,125.84,125.93,125.81,125.92,5393.0,110.3928,110.4717,110.3665,110.4629,5393.0
2017-01-19 14:45:00,125.91,125.94,125.88,125.89,5229.0,110.4542,110.4805,110.4279,110.4366,5229.0
2017-01-19 14:50:00,125.9,125.94,125.87,125.91,4354.0,110.4454,110.4805,110.4191,110.4542,4354.0
2017-01-19 14:55:00,125.9,125.9,125.84,125.84,1982.0,110.4454,110.4454,110.3928,110.3928,1982.0
2017-01-19 15:00:00,125.86,125.87,125.81,125.84,36301.0,110.4103,110.4191,110.3665,110.3928,36301.0
2017-01-19 15:05:00,125.85,125.88,125.79,125.81,15558.0,110.4015,110.4279,110.3489,110.3665,15558.0
2017-01-19 15:10:00,125.84,125.84,125.81,125.84,9063.0,110.3928,110.3928,110.3665,110.3928,9063.0
2017-01-19 15:15:00,125.85,126.0,125.85,125.98,12854.0,110.4015,110.5331,110.4015,110.5156,12854.0
2017-01-19 15:20:00,125.98,126.0,125.97,126.0,4500.0,110.5156,110.5331,110.5068,110.5331,4500.0
2017-01-19 15:25:00,126.01,126.03,125.98,125.98,2526.0,110.5419,110.5594,110.5156,110.5156,2526.0
2017-01-19 15:30:00,125.99,125.99,125.91,125.93,13212.0,110.5244,110.5244,110.4542,110.4717,13212.0
2017-01-19 15:35:00,125.92,125.96,125.9,125.95,9190.0,110.4629,110.498,110.4454,110.4893,9190.0
2017-01-19 15:40:00,125.94,125.96,125.89,125.9,3751.0,110.4805,110.498,110.4366,110.4454,3751.0
2017-01-19 15:45:00,125.89,125.94,125.88,125.92,26424.0,110.4366,110.4805,110.4279,110.4629,26424.0
2017-01-19 15:50:00,125.93,125.99,125.92,125.98,29604.0,110.4717,110.5244,110.4629,110.5156,29604.0
2017-01-19 15:55:00,125.99,126.04,125.94,125.95,48012.0,110.5244,110.5682,110.4805,110.4893,48012.0
2017-01-20 09:30:00,126.34,126.56,126.34,126.56,16032.0,110.8314,111.0244,110.8314,111.0244,16032.0
2017-01-20 09:35:00,126.59,126.72,126.59,126.61,8722.0,111.0507,111.1647,111.0507,111.0682,8722.0
2017-01-20 09:40:00,126.68,126.69,126.55,126.57,23185.0,111.1297,111.1384,111.0156,111.0332,23185.0
2017-01-20 09:45:00,126.53,126.58,126.52,126.58,2734.0,110.9981,111.0419,110.9893,111.0419,2734.0
2017-01-20 09:50:00,126.57,126.6,126.56,126.57,5741.0,111.0332,111.0595,111.0244,111.0332,5741.0
2017-01-20 09:55:00,126.56,126.63,126.56,126.62,2832.0,111.0244,111.0858,111.0244,111.077,2832.0
2017-01-20 10:00:00,126.6,126.6,126.55,126.57,1400.0,111.0595,111.0595,111.0156,111.0332,1400.0
2017-01-20 10:05:00,126.59,126.6,126.54,126.56,4300.0,111.0507,111.0595,111.0068,111.0244,4300.0
2017-01-20 10:10:00,126.57,126.62,126.56,126.56,4073.0,111.0332,111.077,111.0244,111.0244,4073.0
2017-01-20 10:15:00,126.58,126.59,126.54,126.58,6746.0,111.0419,111.0507,111.0068,111.0419,6746.0
2017-01-20 10:20:00,126.6,126.6,126.47,126.47,10633.0,111.0595,111.0595,110.9454,110.9454,10633.0
2017-01-20 10:25:00,126.5,126.51,126.45,126.48,11122.0,110.9718,110.9805,110.9279,110.9542,11122.0
2017-01-20 10:30:00,126.52,126.53,126.48,126.49,4524.0,110.9893,110.9981,110.9542,110.963,4524.0
2017-01-20 10:35:00,126.5,126.54,126.5,126.52,1798.0,110.9718,111.0068,110.9718,110.9893,1798.0
2017-01-20 10:40:00,126.49,126.54,126.48,126.5,5431.0,110.963,111.0068,110.9542,110.9718,5431.0
2017-01-20 10:45:00,126.49,126.49,126.46,126.46,3500.0,110.963,110.963,110.9367,110.9367,3500.0
2017-01-20 10:50:00,126.45,126.51,126.44,126.5,4800.0,110.9279,110.9805,110.9191,110.9718,4800.0
2017-01-20 10:55:00,126.5,126.54,126.5,126.53,7801.0,110.9718,111.0068,110.9718,110.9981,7801.0
2017-01-20 11:00:00,126.54,126.56,126.53,126.56,6918.0,111.0068,111.0244,110.9981,111.0244,6918.0
2017-01-20 11:05:00,126.56,126.58,126.54,126.58,4619.0,111.0244,111.0419,111.0068,111.0419,4619.0
2017-01-20 11:10:00,126.57,126.58,126.53,126.54,4791.0,111.0332,111.0419,110.9981,111.0068,4791.0
2017-01-20 11:15:00,126.56,126.58,126.53,126.56,4026.0,111.0244,111.0419,110.9981,111.0244,4026.0
2017-01-20 11:20:00,126.55,126.59,126.53,126.53,5564.0,111.0156,111.0507,110.9981,110.9981,5564.0
2017-01-20 11:25:00,126.51,126.51,126.48,126.48,700.0,110.9805,110.9805,110.9542,110.9542,700.0
2017-01-20 11:30:00,126.47,126.5,126.45,126.5,3437.0,110.9454,110.9718,110.9279,110.9718,3437.0
2017-01-20 11:35:00,126.49,126.51,126.47,126.5,2200.0,110.963,110.9805,110.9454,110.9718,2200.0
2017-01-20 11:40:00,126.51,126.54,126.49,126.53,4727.0,110.9805,111.0068,110.963,110.9981,4727.0
2017-01-20 11:45:00,126.56,126.56,126.49,126.5,2399.0,111.0244,111.0244,110.963,110.9718,2399.0
2017-01-20 11:50:00,126.49,126.52,126.49,126.52,3120.0,110.963,110.9893,110.963,110.9893,3120.0
2017-01-20 11:55:00,126.5,126.54,126.5,126.52,3393.0,110.9718,111.0068,110.9718,110.9893,3393.0
2017-01-20 12:00:00,126.54,126.55,126.48,126.49,3128.0,111.0068,111.0156,110.9542,110.963,3128.0
2017-01-20 12:05:00,126.43,126.43,126.19,126.38,30900.0,110.9103,110.9103,110.6998,110.8665,30900.0
2017-01-20 12:10:00,126.36,126.36,126.21,126.21,23375.0,110.8489,110.8489,110.7173,110.7173,23375.0
2017-01-20 12:15:00,126.17,126.45,126.17,126.39,4848.0,110.6823,110.9279,110.6823,110.8753,4848.0
2017-01-20 12:20:00,126.34,126.44,126.31,126.31,4557.0,110.8314,110.9191,110.8051,110.8051,4557.0
2017-01-20 12:25:00,126.32,126.32,126.18,126.21,4274.0,110.8138,110.8138,110.691,110.7173,4274.0
2017-01-20 12:30:00,126.2,126.2,126.04,126.18,9967.0,110.7086,110.7086,110.5682,110.691,9967.0
2017-01-20 12:35:00,126.18,126.19,126.04,126.09,12268.0,110.691,110.6998,110.5682,110.6121,12268.0
2017-01-20 12:40:00,126.13,126.25,126.13,126.22,6263.0,110.6472,110.7524,110.6472,110.7261,6263.0
2017-01-20 12:45:00,126.26,126.27,126.17,126.19,5575.0,110.7612,110.77,110.6823,110.6998,5575.0
2017-01-20 12:50:00,126.19,126.22,126.1,126.1,3745.0,110.6998,110.7261,110.6209,110.6209,3745.0
2017-01-20 12:55:00,126.11,126.15,126.05,126.15,5276.0,110.6296,110.6647,110.577,110.6647,5276.0
2017-01-20 13:00:00,126.19,126.19,126.13,126.17,1000.0,110.6998,110.6998,110.6472,110.6823,1000.0
2017-01-20 13:05:00,126.19,126.28,126.19,126.28,2378.0,110.6998,110.7788,110.6998,110.7788,2378.0
2017-01-20 13:10:00,126.3,126.3,126.25,126.28,1118.0,110.7963,110.7963,110.7524,110.7788,1118.0
2017-01-20 13:15:00,126.28,126.34,126.28,126.32,2329.0,110.7788,110.8314,110.7788,110.8138,2329.0
2017-01-20 13:20:00,126.34,126.35,126.33,126.34,1472.0,110.8314,110.8402,110.8226,110.8314,1472.0
2017-01-20 13:25:00,126.31,126.34,126.31,126.34,400.0,110.8051,110.8314,110.8051,110.8314,400.0
2017-01-20 13:30:00,126.35,126.35,126.3,126.32,900.0,110.8402,110.8402,110.7963,110.8138,900.0
2017-01-20 13:35:00,126.29,126.3,126.27,126.27,48035.0,110.7875,110.7963,110.77,110.77,48035.0
2017-01-20 13:40:00,126.29,126.31,126.27,126.31,4622.0,110.7875,110.8051,110.77,110.8051,4622.0
2017-01-20 13:45:00,126.31,126.31,126.23,126.23,1458.0,110.8051,110.8051,110.7349,110.7349,1458.0
2017-01-20 13:50:00,126.22,126.23,126.19,126.21,7123.0,110.7261,110.7349,110.6998,110.7173,7123.0
2017-01-20 13:55:00,126.22,126.24,126.22,126.24,2501.0,110.7261,110.7437,110.7261,110.7437,2501.0
2017-01-20 14:00:00,126.23,126.24,126.22,126.24,300.0,110.7349,110.7437,110.7261,110.7437,300.0
2017-01-20 14:05:00,126.24,126.26,126.24,126.25,2287.0,110.7437,110.7612,110.7437,110.7524,2287.0
2017-01-20 14:10:00,126.23,126.27,126.22,126.22,2320.0,110.7349,110.77,110.7261,110.7261,2320.0
2017-01-20 14:15:00,126.19,126.23,126.19,126.23,600.0,110.6998,110.7349,110.6998,110.7349,600.0
2017-01-20 14:20:00,126.2,126.2,126.06,126.07,24081.0,110.7086,110.7086,110.5858,110.5945,24081.0
2017-01-20 14:25:00,126.12,126.12,126.07,126.12,1814.0,110.6384,110.6384,110.5945,110.6384,1814.0
2017-01-20 14:30:00,126.14,126.2,126.13,126.16,2867.0,110.6559,110.7086,110.6472,110.6735,2867.0
2017-01-20 14:35:00,126.15,126.16,126.07,126.11,1647.0,110.6647,110.6735,110.5945,110.6296,1647.0
2017-01-20 14:40:00,126.11,126.21,126.1,126.19,11210.0,110.6296,110.7173,110.6209,110.6998,11210.0
2017-01-20 14:45:00,126.19,126.19,126.14,126.15,2374.0,110.6998,110.6998,110.6559,110.6647,2374.0
2017-01-20 14:50:00,126.19,126.19,126.17,126.19,4620.0,110.6998,110.6998,110.6823,110.6998,4620.0
2017-01-20 14:55:00,126.19,126.21,126.16,126.16,1916.0,110.6998,110.7173,110.6735,110.6735,1916.0
2017-01-20 15:00:00,126.2,126.25,126.2,126.25,1939.0,110.7086,110.7524,110.7086,110.7524,1939.0
2017-01-20 15:05:00,126.24,126.31,126.22,126.31,3012.0,110.7437,110.8051,110.7261,110.8051,3012.0
2017-01-20 15:10:00,126.36,126.36,126.28,126.3,3798.0,110.8489,110.8489,110.7788,110.7963,3798.0
2017-01-20 15:15:00,126.31,126.31,126.23,126.27,2332.0,110.8051,110.8051,110.7349,110.77,2332.0
2017-01-20 15:20:00,126.23,126.23,126.15,126.18,5000.0,110.7349,110.7349,110.6647,110.691,5000.0
2017-01-20 15:25:00,126.16,126.19,126.11,126.11,5800.0,110.6735,110.6998,110.6296,110.6296,5800.0
2017-01-20 15:30:00,126.11,126.17,126.07,126.17,8305.0,110.6296,110.6823,110.5945,110.6823,8305.0
2017-01-20 15:35:00,126.17,126.24,126.16,126.23,5900.0,110.6823,110.7437,110.6735,110.7349,5900.0
2017-01-20 15:40:00,126.24,126.25,126.21,126.22,11083.0,110.7437,110.7524,110.7173,110.7261,11083.0
2017-01-20 15:45:00,126.22,126.29,126.2,126.27,13237.0,110.7261,110.7875,110.7086,110.77,13237.0
2017-01-20 15:50:00,126.29,126.32,126.26,126.27,8795.0,110.7875,110.8138,110.7612,110.77,8795.0
2017-01-20 15:55:00,126.28,126.38,126.28,126.38,15533.0,110.7788,110.8665,110.7788,110.8665,15533.0
2017-01-23 09:30:00,126.12,126.26,126.12,126.26,10392.0,110.6384,110.7612,110.6384,110.7612,10392.0
2017-01-23 09:35:00,126.33,126.38,126.31,126.38,1998.0,110.8226,110.8665,110.8051,110.8665,1998.0
2017-01-23 09:40:00,126.37,126.39,126.28,126.31,32431.0,110.8577,110.8753,110.7788,110.8051,32431.0
2017-01-23 09:45:00,126.35,126.35,126.3,126.3,1800.0,110.8402,110.8402,110.7963,110.7963,1800.0
2017-01-23 09:50:00,126.34,126.34,126.19,126.2,29441.0,110.8314,110.8314,110.6998,110.7086,29441.0
2017-01-23 09:55:00,126.22,126.23,126.19,126.2,6683.0,110.7261,110.7349,110.6998,110.7086,6683.0
2017-01-23 10:00:00,126.2,126.25,126.2,126.21,2908.0,110.7086,110.7524,110.7086,110.7173,2908.0
2017-01-23 10:05:00,126.23,126.26,126.16,126.19,7985.0,110.7349,110.7612,110.6735,110.6998,7985.0
2017-01-23 10:10:00,126.17,126.17,126.1,126.12,4676.0,110.6823,110.6823,110.6209,110.6384,4676.0
2017-01-23 10:15:00,126.11,126.12,126.02,126.02,9346.0,110.6296,110.6384,110.5507,110.5507,9346.0
2017-01-23 10:20:00,125.99,126.08,125.99,126.05,7948.0,110.5244,110.6033,110.5244,110.577,7948.0
2017-01-23 10:25:00,126.06,126.06,125.94,125.94,4179.0,110.5858,110.5858,110.4805,110.4805,4179.0
2017-01-23 10:30:00,125.94,125.95,125.76,125.81,14211.0,110.4805,110.4893,110.3226,110.3665,14211.0
2017-01-23 10:35:00,125.8,125.86,125.8,125.86,6282.0,110.3577,110.4103,110.3577,110.4103,6282.0
2017-01-23 10:40:00,125.85,125.88,125.84,125.88,22610.0,110.4015,110.4279,110.3928,110.4279,22610.0
2017-01-23 10:45:00,125.86,125.89,125.85,125.89,3112.0,110.4103,110.4366,110.4015,110.4366,3112.0
2017-01-23 10:50:00,125.87,125.89,125.84,125.85,1900.0,110.4191,110.4366,110.3928,110.4015,1900.0
2017-01-23 10:55:00,125.83,125.87,125.83,125.86,1597.0,110.384,110.4191,110.384,110.4103,1597.0
2017-01-23 11:00:00,125.87,125.88,125.86,125.87,1475.0,110.4191,110.4279,110.4103,110.4191,1475.0
2017-01-23 11:05:00,125.89,125.94,125.89,125.91,1600.0,110.4366,110.4805,110.4366,110.4542,1600.0
2017-01-23 11:10:00,125.91,125.91,125.8,125.8,4500.0,110.4542,110.4542,110.3577,110.3577,4500.0
2017-01-23 11:15:00,125.8,125.84,125.8,125.82,2300.0,110.3577,110.3928,110.3577,110.3752,2300.0
2017-01-23 11:20:00,125.83,125.85,125.73,125.73,8876.0,110.384,110.4015,110.2963,110.2963,8876.0
2017-01-23 11:25:00,125.73,125.84,125.73,125.84,5735.0,110.2963,110.3928,110.2963,110.3928,5735.0
2017-01-23 11:30:00,125.85,125.88,125.83,125.85,5759.0,110.4015,110.4279,110.384,110.4015,5759.0
2017-01-23 11:35:00,125.86,125.86,125.77,125.77,1003.0,110.4103,110.4103,110.3314,110.3314,1003.0
2017-01-23 11:40:00,125.76,125.78,125.76,125.76,419.0,110.3226,110.3401,110.3226,110.3226,419.0
2017-01-23 11:45:00,125.74,125.74,125.59,125.65,18267.0,110.305,110.305,110.1735,110.2261,18267.0
2017-01-23 11:50:00,125.62,125.64,125.58,125.6,5423.0,110.1998,110.2173,110.1647,110.1822,5423.0
2017-01-23 11:55:00,125.62,125.7,125.62,125.7,3723.0,110.1998,110.27,110.1998,110.27,3723.0
2017-01-23 12:00:00,125.71,125.73,125.66,125.7,7384.0,110.2787,110.2963,110.2349,110.27,7384.0
2017-01-23 12:05:00,125.69,125.69,125.64,125.65,3181.0,110.2612,110.2612,110.2173,110.2261,3181.0
2017-01-23 12:10:00,125.64,125.67,125.61,125.65,3940.0,110.2173,110.2436,110.191,110.2261,3940.0
2017-01-23 12:15:00,125.64,125.73,125.61,125.73,4355.0,110.2173,110.2963,110.191,110.2963,4355.0
2017-01-23 12:20:00,125.73,125.78,125.7,125.76,3350.0,110.2963,110.3401,110.27,110.3226,3350.0
2017-01-23 12:25:00,125.76,125.78,125.73,125.77,2600.0,110.3226,110.3401,110.2963,110.3314,2600.0
2017-01-23 12:30:00,125.77,125.81,125.77,125.81,2271.0,110.3314,110.3665,110.3314,110.3665,2271.0
2017-01-23 12:35:00,125.82,125.83,125.8,125.8,2411.0,110.3752,110.384,110.3577,110.3577,2411.0
2017-01-23 12:40:00,125.8,125.86,125.8,125.85,2328.0,110.3577,110.4103,110.3577,110.4015,2328.0
2017-01-23 12:45:00,125.85,125.85,125.78,125.78,30544.0,110.4015,110.4015,110.3401,110.3401,30544.0
2017-01-23 12:50:00,125.79,125.79,125.78,125.79,1400.0,110.3489,110.3489,110.3401,110.3489,1400.0
2017-01-23 12:55:00,125.81,125.84,125.8,125.83,5173.0,110.3665,110.3928,110.3577,110.384,5173.0
2017-01-23 13:00:00,125.81,125.86,125.81,125.86,3998.0,110.3665,110.4103,110.3665,110.4103,3998.0
2017-01-23 13:05:00,125.88,125.9,125.85,125.86,9765.0,110.4279,110.4454,110.4015,110.4103,9765.0
2017-01-23 13:10:00,125.87,125.87,125.81,125.82,6122.0,110.4191,110.4191,110.3665,110.3752,6122.0
2017-01-23 13:15:00,125.82,125.84,125.81,125.83,7016.0,110.3752,110.3928,110.3665,110.384,7016.0
2017-01-23 13:20:00,125.84,125.92,125.84,125.87,3300.0,110.3928,110.4629,110.3928,110.4191,3300.0
2017-01-23 13:25:00,125.86,125.86,125.83,125.83,7221.0,110.4103,110.4103,110.384,110.384,7221.0
2017-01-23 13:30:00,125.83,125.93,125.83,125.91,3093.0,110.384,110.4717,110.384,110.4542,3093.0
2017-01-23 13:35:00,125.93,126.09,125.93,126.09,18919.0,110.4717,110.6121,110.4717,110.6121,18919.0
2017-01-23 13:40:00,126.1,126.1,126.01,126.01,8540.0,110.6209,110.6209,110.5419,110.5419,8540.0
2017-01-23 13:45:00,126.02,126.03,125.98,125.99,1500.0,110.5507,110.5594,110.5156,110.5244,1500.0
2017-01-23 13:50:00,125.96,125.97,125.92,125.92,6720.0,110.498,110.5068,110.4629,110.4629,6720.0
2017-01-23 13:55:00,125.91,125.93,125.9,125.9,3464.0,110.4542,110.4717,110.4454,110.4454,3464.0
2017-01-23 14:00:00,125.9,125.94,125.9,125.92,5310.0,110.4454,110.4805,110.4454,110.4629,5310.0
2017-01-23 14:05:00,125.91,125.91,125.86,125.86,5711.0,110.4542,110.4542,110.4103,110.4103,5711.0
2017-01-23 14:10:00,125.86,125.86,125.82,125.83,2191.0,110.4103,110.4103,110.3752,110.384,2191.0
2017-01-23 14:15:00,125.82,125.85,125.82,125.83,2118.0,110.3752,110.4015,110.3752,110.384,2118.0
2017-01-23 14:20:00,125.83,125.86,125.83,125.83,7012.0,110.384,110.4103,110.384,110.384,7012.0
2017-01-23 14:25:00,125.83,125.87,125.83,125.87,1830.0,110.384,110.4191,110.384,110.4191,1830.0
2017-01-23 14:30:00,125.89,125.93,125.89,125.93,2974.0,110.4366,110.4717,110.4366,110.4717,2974.0
2017-01-23 14:35:00,125.92,125.93,125.9,125.91,2971.0,110.4629,110.4717,110.4454,110.4542,2971.0
2017-01-23 14:40:00,125.92,125.94,125.86,125.94,4773.0,110.4629,110.4805,110.4103,110.4805,4773.0
2017-01-23 14:45:00,125.95,125.99,125.93,125.93,3640.0,110.4893,110.5244,110.4717,110.4717,3640.0
2017-01-23 14:50:00,125.93,125.96,125.92,125.95,2182.0,110.4717,110.498,110.4629,110.4893,2182.0
2017-01-23 14:55:00,125.96,126.0,125.96,125.98,2150.0,110.498,110.5331,110.498,110.5156,2150.0
2017-01-23 15:00:00,125.99,126.01,125.97,126.01,12994.0,110.5244,110.5419,110.5068,110.5419,12994.0
2017-01-23 15:05:00,126.0,126.0,125.94,125.95,8440.0,110.5331,110.5331,110.4805,110.4893,8440.0
2017-01-23 15:10:00,125.95,125.97,125.9,125.9,16286.0,110.4893,110.5068,110.4454,110.4454,16286.0
2017-01-23 15:15:00,125.9,125.95,125.9,125.95,5680.0,110.4454,110.4893,110.4454,110.4893,5680.0
2017-01-23 15:20:00,125.94,126.05,125.94,126.05,2954.0,110.4805,110.577,110.4805,110.577,2954.0
2017-01-23 15:25:00,126.06,126.08,126.03,126.03,25460.0,110.5858,110.6033,110.5594,110.5594,25460.0
2017-01-23 15:30:00,126.03,126.03,126.01,126.02,6719.0,110.5594,110.5594,110.5419,110.5507,6719.0
2017-01-23 15:35:00,126.03,126.11,126.03,126.11,20823.0,110.5594,110.6296,110.5594,110.6296,20823.0
2017-01-23 15:40:00,126.1,126.13,126.1,126.13,11124.0,110.6209,110.6472,110.6209,110.6472,11124.0
2017-01-23 15:45:00,126.12,126.16,126.11,126.14,11572.0,110.6384,110.6735,110.6296,110.6559,11572.0
2017-01-23 15:50:00,126.13,126.13,126.07,126.09,10850.0,110.6472,110.6472,110.5945,110.6121,10850.0
2017-01-23 15:55:00,126.09,126.11,126.05,126.05,63041.0,110.6121,110.6296,110.577,110.577,63041.0
2017-01-24 09:30:00,126.2,126.29,126.18,126.29,5297.0,110.7086,110.7875,110.691,110.7875,5297.0
2017-01-24 09:35:00,126.31,126.36,126.27,126.27,5115.0,110.8051,110.8489,110.77,110.77,5115.0
2017-01-24 09:40:00,126.23,126.28,126.23,126.27,3358.0,110.7349,110.7788,110.7349,110.77,3358.0
2017-01-24 09:45:00,126.29,126.33,126.25,126.3,18570.0,110.7875,110.8226,110.7524,110.7963,18570.0
2017-01-24 09:50:00,126.32,126.32,126.27,126.31,3327.0,110.8138,110.8138,110.77,110.8051,3327.0
2017-01-24 09:55:00,126.32,126.32,126.26,126.29,6245.0,110.8138,110.8138,110.7612,110.7875,6245.0
2017-01-24 10:00:00,126.29,126.29,126.2,126.2,1459.0,110.7875,110.7875,110.7086,110.7086,1459.0
2017-01-24 10:05:00,126.22,126.25,126.19,126.24,3435.0,110.7261,110.7524,110.6998,110.7437,3435.0
2017-01-24 10:10:00,126.23,126.34,126.23,126.32,4378.0,110.7349,110.8314,110.7349,110.8138,4378.0
2017-01-24 10:15:00,126.29,126.29,126.27,126.28,6131.0,110.7875,110.7875,110.77,110.7788,6131.0
2017-01-24 10:20:00,126.36,126.36,126.35,126.36,1650.0,110.8489,110.8489,110.8402,110.8489,1650.0
2017-01-24 10:25:00,126.38,126.38,126.31,126.31,4221.0,110.8665,110.8665,110.8051,110.8051,4221.0
2017-01-24 10:30:00,126.3,126.35,126.3,126.35,10094.0,110.7963,110.8402,110.7963,110.8402,10094.0
2017-01-24 10:35:00,126.35,126.36,126.32,126.33,4553.0,110.8402,110.8489,110.8138,110.8226,4553.0
2017-01-24 10:40:00,126.33,126.35,126.26,126.3,6980.0,110.8226,110.8402,110.7612,110.7963,6980.0
2017-01-24 10:45:00,126.29,126.31,126.28,126.28,7717.0,110.7875,110.8051,110.7788,110.7788,7717.0
2017-01-24 10:50:00,126.28,126.32,126.28,126.32,4100.0,110.7788,110.8138,110.7788,110.8138,4100.0
2017-01-24 10:55:00,126.35,126.38,126.33,126.34,6801.0,110.8402,110.8665,110.8226,110.8314,6801.0
2017-01-24 11:00:00,126.36,126.39,126.32,126.38,9472.0,110.8489,110.8753,110.8138,110.8665,9472.0
2017-01-24 11:05:00,126.38,126.47,126.38,126.46,6932.0,110.8665,110.9454,110.8665,110.9367,6932.0
2017-01-24 11:10:00,126.45,126.45,126.4,126.42,2178.0,110.9279,110.9279,110.884,110.9016,2178.0
2017-01-24 11:15:00,126.42,126.44,126.41,126.44,1697.0,110.9016,110.9191,110.8928,110.9191,1697.0
2017-01-24 11:20:00,126.44,126.44,126.42,126.43,600.0,110.9191,110.9191,110.9016,110.9103,600.0
2017-01-24 11:25:00,126.42,126.45,126.41,126.43,4491.0,110.9016,110.9279,110.8928,110.9103,4491.0
2017-01-24 11:30:00,126.43,126.44,126.42,126.44,682.0,110.9103,110.9191,110.9016,110.9191,682.0
2017-01-24 11:35:00,126.46,126.51,126.45,126.5,1767.0,110.9367,110.9805,110.9279,110.9718,1767.0
2017-01-24 11:40:00,126.51,126.53,126.51,126.52,6668.0,110.9805,110.9981,110.9805,110.9893,6668.0
2017-01-24 11:45:00,126.54,126.54,126.5,126.53,2345.0,111.0068,111.0068,110.9718,110.9981,2345.0
2017-01-24 11:50:00,126.53,126.55,126.49,126.5,22181.0,110.9981,111.0156,110.963,110.9718,22181.0
2017-01-24 11:55:00,126.52,126.53,126.51,126.53,1495.0,110.9893,110.9981,110.9805,110.9981,1495.0
2017-01-24 12:00:00,126.54,126.55,126.53,126.54,1256.0,111.0068,111.0156,110.9981,111.0068,1256.0
2017-01-24 12:05:00,126.54,126.55,126.54,126.55,400.0,111.0068,111.0156,111.0068,111.0156,400.0
2017-01-24 12:10:00,126.56,126.67,126.56,126.67,7100.0,111.0244,111.1209,111.0244,111.1209,7100.0
2017-01-24 12:15:00,126.67,126.68,126.64,126.64,4091.0,111.1209,111.1297,111.0946,111.0946,4091.0
2017-01-24 12:20:00,126.64,126.66,126.64,126.65,2000.0,111.0946,111.1121,111.0946,111.1033,2000.0
2017-01-24 12:25:00,126.66,126.71,126.66,126.69,4900.0,111.1121,111.156,111.1121,111.1384,4900.0
2017-01-24 12:30:00,126.69,126.69,126.67,126.69,2346.0,111.1384,111.1384,111.1209,111.1384,2346.0
2017-01-24 12:35:00,126.7,126.7,126.67,126.68,5793.0,111.1472,111.1472,111.1209,111.1297,5793.0
2017-01-24 12:40:00,126.68,126.68,126.68,126.68,300.0,111.1297,111.1297,111.1297,111.1297,300.0
2017-01-24 12:45:00,126.7,126.75,126.7,126.73,8257.0,111.1472,111.1911,111.1472,111.1735,8257.0
2017-01-24 12:50:00,126.74,126.75,126.73,126.74,6042.0,111.1823,111.1911,111.1735,111.1823,6042.0
2017-01-24 12:55:00,126.74,126.75,126.73,126.74,22890.0,111.1823,111.1911,111.1735,111.1823,22890.0
2017-01-24 13:00:00,126.75,126.82,126.74,126.81,234792.0,111.1911,111.2525,111.1823,111.2437,234792.0
2017-01-24 13:05:00,126.81,126.91,126.8,126.88,18103.0,111.2437,111.3314,111.2349,111.3051,18103.0
2017-01-24 13:10:00,126.89,126.9,126.84,126.85,15276.0,111.3139,111.3227,111.27,111.2788,15276.0
2017-01-24 13:15:00,126.85,126.87,126.84,126.87,5272.0,111.2788,111.2963,111.27,111.2963,5272.0
2017-01-24 13:20:00,126.87,126.89,126.84,126.86,96612.0,111.2963,111.3139,111.27,111.2876,96612.0
2017-01-24 13:25:00,126.86,126.89,126.84,126.89,24216.0,111.2876,111.3139,111.27,111.3139,24216.0
2017-01-24 13:30:00,126.89,127.0,126.89,126.98,13731.0,111.3139,111.4104,111.3139,111.3928,13731.0
2017-01-24 13:35:00,126.99,127.01,126.98,126.99,7749.0,111.4016,111.4191,111.3928,111.4016,7749.0
2017-01-24 13:40:00,126.99,127.09,126.99,127.04,23378.0,111.4016,111.4893,111.4016,111.4455,23378.0
2017-01-24 13:45:00,127.05,127.07,127.04,127.07,6904.0,111.4542,111.4718,111.4455,111.4718,6904.0
2017-01-24 13:50:00,127.08,127.1,127.05,127.07,194401.0,111.4806,111.4981,111.4542,111.4718,194401.0
2017-01-24 13:55:00,127.07,127.07,127.01,127.02,8722.0,111.4718,111.4718,111.4191,111.4279,8722.0
2017-01-24 14:00:00,127.0,127.04,127.0,127.04,10334.0,111.4104,111.4455,111.4104,111.4455,10334.0
2017-01-24 14:05:00,127.05,127.08,127.03,127.06,10494.0,111.4542,111.4806,111.4367,111.463,10494.0
2017-01-24 14:10:00,127.04,127.04,126.98,126.99,5395.0,111.4455,111.4455,111.3928,111.4016,5395.0
2017-01-24 14:15:00,127.01,127.08,127.01,127.05,3841.0,111.4191,111.4806,111.4191,111.4542,3841.0
2017-01-24 14:20:00,127.06,127.06,127.02,127.02,2827.0,111.463,111.463,111.4279,111.4279,2827.0
2017-01-24 14:25:00,127.01,127.05,126.98,126.99,32498.0,111.4191,111.4542,111.3928,111.4016,32498.0
2017-01-24 14:30:00,127.01,127.06,127.01,127.05,11309.0,111.4191,111.463,111.4191,111.4542,11309.0
2017-01-24 14:35:00,127.06,127.06,127.0,127.01,3298.0,111.463,111.463,111.4104,111.4191,3298.0
2017-01-24 14:40:00,127.04,127.07,127.03,127.07,1408.0,111.4455,111.4718,111.4367,111.4718,1408.0
2017-01-24 14:45:00,127.04,127.09,127.03,127.03,4602.0,111.4455,111.4893,111.4367,111.4367,4602.0
2017-01-24 14:50:00,127.05,127.1,127.05,127.09,3540.0,111.4542,111.4981,111.4542,111.4893,3540.0
2017-01-24 14:55:00,127.1,127.1,127.09,127.1,600.0,111.4981,111.4981,111.4893,111.4981,600.0
2017-01-24 15:00:00,127.11,127.18,127.1,127.16,4244.0,111.5069,111.5683,111.4981,111.5507,4244.0
2017-01-24 15:05:00,127.14,127.17,127.13,127.17,2281.0,111.5332,111.5595,111.5244,111.5595,2281.0
2017-01-24 15:10:00,127.19,127.2,127.17,127.17,1900.0,111.5771,111.5858,111.5595,111.5595,1900.0
2017-01-24 15:15:00,127.17,127.18,127.09,127.11,2907.0,111.5595,111.5683,111.4893,111.5069,2907.0
2017-01-24 15:20:00,127.11,127.11,127.09,127.1,1720.0,111.5069,111.5069,111.4893,111.4981,1720.0
2017-01-24 15:25:00,127.06,127.11,127.02,127.06,10139.0,111.463,111.5069,111.4279,111.463,10139.0
2017-01-24 15:30:00,127.08,127.08,127.05,127.07,3959.0,111.4806,111.4806,111.4542,111.4718,3959.0
2017-01-24 15:35:00,127.07,127.08,127.03,127.07,4935.0,111.4718,111.4806,111.4367,111.4718,4935.0
2017-01-24 15:40:00,127.06,127.06,127.01,127.05,3473.0,111.463,111.463,111.4191,111.4542,3473.0
2017-01-24 15:45:00,127.04,127.07,127.03,127.04,4258.0,111.4455,111.4718,111.4367,111.4455,4258.0
2017-01-24 15:50:00,127.04,127.04,126.96,126.98,12002.0,111.4455,111.4455,111.3753,111.3928,12002.0
2017-01-24 15:55:00,126.97,127.02,126.93,126.97,21783.0,111.3841,111.4279,111.349,111.3841,21783.0
2017-01-25 09:30:00,127.49,127.62,127.47,127.49,13982.0,111.8402,111.9543,111.8227,111.8402,13982.0
2017-01-25 09:35:00,127.48,127.62,127.48,127.58,3685.0,111.8315,111.9543,111.8315,111.9192,3685.0
2017-01-25 09:40:00,127.59,127.59,127.5,127.56,9103.0,111.928,111.928,111.849,111.9016,9103.0
2017-01-25 09:45:00,127.58,127.59,127.53,127.57,3950.0,111.9192,111.928,111.8753,111.9104,3950.0
2017-01-25 09:50:00,127.55,127.62,127.55,127.6,8583.0,111.8929,111.9543,111.8929,111.9367,8583.0
2017-01-25 09:55:00,127.61,127.69,127.6,127.68,18628.0,111.9455,112.0157,111.9367,112.0069,18628.0
2017-01-25 10:00:00,127.71,127.71,127.64,127.66,18624.0,112.0332,112.0332,111.9718,111.9894,18624.0
2017-01-25 10:05:00,127.67,127.75,127.67,127.75,9800.0,111.9981,112.0683,111.9981,112.0683,9800.0
2017-01-25 10:10:00,127.75,127.78,127.7,127.72,14650.0,112.0683,112.0946,112.0244,112.042,14650.0
2017-01-25 10:15:00,127.72,127.72,127.67,127.71,6955.0,112.042,112.042,111.9981,112.0332,6955.0
2017-01-25 10:20:00,127.71,127.72,127.68,127.7,13400.0,112.0332,112.042,112.0069,112.0244,13400.0
2017-01-25 10:25:00,127.7,127.71,127.66,127.66,3500.0,112.0244,112.0332,111.9894,111.9894,3500.0
2017-01-25 10:30:00,127.65,127.66,127.64,127.64,3078.0,111.9806,111.9894,111.9718,111.9718,3078.0
2017-01-25 10:35:00,127.64,127.71,127.64,127.69,7757.0,111.9718,112.0332,111.9718,112.0157,7757.0
2017-01-25 10:40:00,127.7,127.77,127.7,127.77,4519.0,112.0244,112.0859,112.0244,112.0859,4519.0
2017-01-25 10:45:00,127.77,127.77,127.69,127.73,7258.0,112.0859,112.0859,112.0157,112.0508,7258.0
2017-01-25 10:50:00,127.75,127.82,127.74,127.82,6385.0,112.0683,112.1297,112.0595,112.1297,6385.0
2017-01-25 10:55:00,127.8,127.81,127.76,127.79,5658.0,112.1122,112.1209,112.0771,112.1034,5658.0
2017-01-25 11:00:00,127.8,127.86,127.77,127.86,6155.0,112.1122,112.1648,112.0859,112.1648,6155.0
2017-01-25 11:05:00,127.86,127.89,127.84,127.86,6349.0,112.1648,112.1911,112.1473,112.1648,6349.0
2017-01-25 11:10:00,127.85,127.86,127.81,127.82,5174.0,112.156,112.1648,112.1209,112.1297,5174.0
2017-01-25 11:15:00,127.8,127.84,127.8,127.83,14707.0,112.1122,112.1473,112.1122,112.1385,14707.0
2017-01-25 11:20:00,127.83,127.84,127.79,127.81,9889.0,112.1385,112.1473,112.1034,112.1209,9889.0
2017-01-25 11:25:00,127.78,127.8,127.77,127.79,13579.0,112.0946,112.1122,112.0859,112.1034,13579.0
2017-01-25 11:30:00,127.79,127.79,127.67,127.67,9296.0,112.1034,112.1034,111.9981,111.9981,9296.0
2017-01-25 11:35:00,127.65,127.66,127.63,127.65,1981.0,111.9806,111.9894,111.963,111.9806,1981.0
2017-01-25 11:40:00,127.67,127.69,127.67,127.69,2150.0,111.9981,112.0157,111.9981,112.0157,2150.0
2017-01-25 11:45:00,127.7,127.72,127.69,127.7,8150.0,112.0244,112.042,112.0157,112.0244,8150.0
2017-01-25 11:50:00,127.7,127.7,127.62,127.63,7125.0,112.0244,112.0244,111.9543,111.963,7125.0
2017-01-25 11:55:00,127.67,127.7,127.67,127.7,2000.0,111.9981,112.0244,111.9981,112.0244,2000.0
2017-01-25 12:00:00,127.7,127.72,127.68,127.72,3602.0,112.0244,112.042,112.0069,112.042,3602.0
2017-01-25 12:05:00,127.73,127.76,127.72,127.72,4881.0,112.0508,112.0771,112.042,112.042,4881.0
2017-01-25 12:10:00,127.71,127.74,127.68,127.74,6152.0,112.0332,112.0595,112.0069,112.0595,6152.0
2017-01-25 12:15:00,127.73,127.73,127.69,127.71,6451.0,112.0508,112.0508,112.0157,112.0332,6451.0
2017-01-25 12:20:00,127.71,127.74,127.71,127.72,2356.0,112.0332,112.0595,112.0332,112.042,2356.0
2017-01-25 12:25:00,127.73,127.76,127.73,127.75,1779.0,112.0508,112.0771,112.0508,112.0683,1779.0
2017-01-25 12:30:00,127.75,127.77,127.75,127.77,2107.0,112.0683,112.0859,112.0683,112.0859,2107.0
2017-01-25 12:35:00,127.78,127.8,127.72,127.73,10269.0,112.0946,112.1122,112.042,112.0508,10269.0
2017-01-25 12:40:00,127.72,127.75,127.71,127.71,4685.0,112.042,112.0683,112.0332,112.0332,4685.0
2017-01-25 12:45:00,127.71,127.72,127.69,127.71,4285.0,112.0332,112.042,112.0157,112.0332,4285.0
2017-01-25 12:50:00,127.71,127.76,127.71,127.75,11912.0,112.0332,112.0771,112.0332,112.0683,11912.0
2017-01-25 12:55:00,127.74,127.78,127.73,127.78,2989.0,112.0595,112.0946,112.0508,112.0946,2989.0
2017-01-25 13:00:00,127.79,127.82,127.77,127.81,3176.0,112.1034,112.1297,112.0859,112.1209,3176.0
2017-01-25 13:05:00,127.82,127.84,127.8,127.81,2220.0,112.1297,112.1473,112.1122,112.1209,2220.0
2017-01-25 13:10:00,127.82,127.83,127.82,127.83,1000.0,112.1297,112.1385,112.1297,112.1385,1000.0
2017-01-25 13:15:00,127.83,127.84,127.83,127.84,2526.0,112.1385,112.1473,112.1385,112.1473,2526.0
2017-01-25 13:20:00,127.82,127.84,127.82,127.82,900.0,112.1297,112.1473,112.1297,112.1297,900.0
2017-01-25 13:25:00,127.81,127.85,127.81,127.83,1578.0,112.1209,112.156,112.1209,112.1385,1578.0
2017-01-25 13:30:00,127.84,127.86,127.78,127.81,5299.0,112.1473,112.1648,112.0946,112.1209,5299.0
2017-01-25 13:35:00,127.82,127.85,127.82,127.85,12668.0,112.1297,112.156,112.1297,112.156,12668.0
2017-01-25 13:40:00,127.88,127.92,127.87,127.9,30513.0,112.1824,112.2174,112.1736,112.1999,30513.0
2017-01-25 13:45:00,127.89,127.89,127.84,127.85,5816.0,112.1911,112.1911,112.1473,112.156,5816.0
2017-01-25 13:50:00,127.84,127.9,127.84,127.89,7533.0,112.1473,112.1999,112.1473,112.1911,7533.0
2017-01-25 13:55:00,127.9,127.91,127.88,127.9,3265.0,112.1999,112.2087,112.1824,112.1999,3265.0
2017-01-25 14:00:00,127.91,127.94,127.89,127.89,5000.0,112.2087,112.235,112.1911,112.1911,5000.0
2017-01-25 14:05:00,127.89,127.94,127.89,127.92,3976.0,112.1911,112.235,112.1911,112.2174,3976.0
2017-01-25 14:10:00,127.91,127.91,127.89,127.9,1600.0,112.2087,112.2087,112.1911,112.1999,1600.0
2017-01-25 14:15:00,127.91,127.94,127.9,127.94,6364.0,112.2087,112.235,112.1999,112.235,6364.0
2017-01-25 14:20:00,127.95,127.96,127.94,127.94,5122.0,112.2438,112.2525,112.235,112.235,5122.0
2017-01-25 14:25:00,127.96,127.98,127.94,127.95,9984.0,112.2525,112.2701,112.235,112.2438,9984.0
2017-01-25 14:30:00,127.94,127.94,127.88,127.92,2826.0,112.235,112.235,112.1824,112.2174,2826.0
2017-01-25 14:35:00,127.93,127.95,127.91,127.92,6134.0,112.2262,112.2438,112.2087,112.2174,6134.0
2017-01-25 14:40:00,127.91,127.92,127.85,127.85,5721.0,112.2087,112.2174,112.156,112.156,5721.0
2017-01-25 14:45:00,127.85,127.88,127.85,127.87,6268.0,112.156,112.1824,112.156,112.1736,6268.0
2017-01-25 14:50:00,127.85,127.88,127.84,127.84,10462.0,112.156,112.1824,112.1473,112.1473,10462.0
2017-01-25 14:55:00,127.84,127.84,127.81,127.83,7880.0,112.1473,112.1473,112.1209,112.1385,7880.0
2017-01-25 15:00:00,127.83,127.87,127.83,127.86,6228.0,112.1385,112.1736,112.1385,112.1648,6228.0
2017-01-25 15:05:00,127.86,127.86,127.82,127.85,7352.0,112.1648,112.1648,112.1297,112.156,7352.0
2017-01-25 15:10:00,127.85,127.89,127.84,127.88,2880.0,112.156,112.1911,112.1473,112.1824,2880.0
2017-01-25 15:15:00,127.89,127.89,127.77,127.77,6240.0,112.1911,112.1911,112.0859,112.0859,6240.0
2017-01-25 15:20:00,127.78,127.86,127.78,127.85,30943.0,112.0946,112.1648,112.0946,112.156,30943.0
2017-01-25 15:25:00,127.85,127.9,127.84,127.9,8130.0,112.156,112.1999,112.1473,112.1999,8130.0
2017-01-25 15:30:00,127.89,127.89,127.87,127.89,8250.0,112.1911,112.1911,112.1736,112.1911,8250.0
2017-01-25 15:35:00,127.88,127.94,127.88,127.94,7536.0,112.1824,112.235,112.1824,112.235,7536.0
2017-01-25 15:40:00,127.94,128.01,127.93,127.99,7830.0,112.235,112.2964,112.2262,112.2788,7830.0
2017-01-25 15:45:00,127.98,127.99,127.96,127.98,17589.0,112.2701,112.2788,112.2525,112.2701,17589.0
2017-01-25 15:50:00,127.98,128.02,127.98,127.99,16233.0,112.2701,112.3052,112.2701,112.2788,16233.0
2017-01-25 15:55:00,127.98,128.02,127.94,127.96,19809.0,112.2701,112.3052,112.235,112.2525,19809.0
2017-01-26 09:30:00,128.02,128.12,127.94,128.1,116585.0,112.3052,112.3929,112.235,112.3753,116585.0
2017-01-26 09:35:00,128.1,128.1,128.01,128.01,13966.0,112.3753,112.3753,112.2964,112.2964,13966.0
2017-01-26 09:40:00,127.99,128.02,127.9,127.94,10314.0,112.2788,112.3052,112.1999,112.235,10314.0
2017-01-26 09:45:00,127.95,127.97,127.88,127.96,4600.0,112.2438,112.2613,112.1824,112.2525,4600.0
2017-01-26 09:50:00,127.97,128.03,127.97,127.99,3447.0,112.2613,112.3139,112.2613,112.2788,3447.0
2017-01-26 09:55:00,128.02,128.08,127.99,128.07,15668.0,112.3052,112.3578,112.2788,112.349,15668.0
2017-01-26 10:00:00,128.06,128.09,127.99,128.07,33406.0,112.3403,112.3666,112.2788,112.349,33406.0
2017-01-26 10:05:00,128.07,128.07,127.97,128.04,2305.0,112.349,112.349,112.2613,112.3227,2305.0
2017-01-26 10:10:00,128.05,128.12,128.03,128.07,4888.0,112.3315,112.3929,112.3139,112.349,4888.0
2017-01-26 10:15:00,128.11,128.13,128.06,128.08,3927.0,112.3841,112.4017,112.3403,112.3578,3927.0
2017-01-26 10:20:00,128.07,128.08,127.96,127.98,5616.0,112.349,112.3578,112.2525,112.2701,5616.0
2017-01-26 10:25:00,127.94,127.99,127.9,127.93,13633.0,112.235,112.2788,112.1999,112.2262,13633.0
2017-01-26 10:30:00,127.97,128.02,127.96,128.02,1700.0,112.2613,112.3052,112.2525,112.3052,1700.0
2017-01-26 10:35:00,127.99,128.1,127.99,128.09,3160.0,112.2788,112.3753,112.2788,112.3666,3160.0
2017-01-26 10:40:00,128.07,128.07,127.95,127.95,2500.0,112.349,112.349,112.2438,112.2438,2500.0
2017-01-26 10:45:00,127.97,128.0,127.94,127.94,2140.0,112.2613,112.2876,112.235,112.235,2140.0
2017-01-26 10:50:00,127.93,127.93,127.9,127.9,1800.0,112.2262,112.2262,112.1999,112.1999,1800.0
2017-01-26 10:55:00,127.91,127.92,127.87,127.92,3287.0,112.2087,112.2174,112.1736,112.2174,3287.0
2017-01-26 11:00:00,127.92,127.92,127.9,127.91,4498.0,112.2174,112.2174,112.1999,112.2087,4498.0
2017-01-26 11:05:00,127.93,127.95,127.9,127.94,21602.0,112.2262,112.2438,112.1999,112.235,21602.0
2017-01-26 11:10:00,127.94,127.98,127.93,127.98,2706.0,112.235,112.2701,112.2262,112.2701,2706.0
2017-01-26 11:15:00,128.0,128.0,127.88,127.88,6037.0,112.2876,112.2876,112.1824,112.1824,6037.0
2017-01-26 11:20:00,127.87,127.87,127.85,127.86,1986.0,112.1736,112.1736,112.156,112.1648,1986.0
2017-01-26 11:25:00,127.85,127.94,127.84,127.92,2730.0,112.156,112.235,112.1473,112.2174,2730.0
2017-01-26 11:30:00,127.92,127.92,127.86,127.92,5079.0,112.2174,112.2174,112.1648,112.2174,5079.0
2017-01-26 11:35:00,127.9,127.97,127.9,127.93,2467.0,112.1999,112.2613,112.1999,112.2262,2467.0
2017-01-26 11:40:00,127.96,127.96,127.92,127.96,4100.0,112.2525,112.2525,112.2174,112.2525,4100.0
2017-01-26 11:45:00,127.95,128.0,127.95,127.97,2510.0,112.2438,112.2876,112.2438,112.2613,2510.0
2017-01-26 11:50:00,127.92,127.95,127.91,127.93,5360.0,112.2174,112.2438,112.2087,112.2262,5360.0
2017-01-26 11:55:00,127.92,127.94,127.89,127.89,3886.0,112.2174,112.235,112.1911,112.1911,3886.0
2017-01-26 12:00:00,127.89,127.9,127.83,127.85,5001.0,112.1911,112.1999,112.1385,112.156,5001.0
2017-01-26 12:05:00,127.86,127.91,127.84,127.9,1661.0,112.1648,112.2087,112.1473,112.1999,1661.0
2017-01-26 12:10:00,127.9,127.91,127.89,127.91,2500.0,112.1999,112.2087,112.1911,112.2087,2500.0
2017-01-26 12:15:00,127.91,127.91,127.9,127.91,1885.0,112.2087,112.2087,112.1999,112.2087,1885.0
2017-01-26 12:20:00,127.89,127.9,127.87,127.88,1949.0,112.1911,112.1999,112.1736,112.1824,1949.0
2017-01-26 12:25:00,127.87,127.88,127.86,127.86,2456.0,112.1736,112.1824,112.1648,112.1648,2456.0
2017-01-26 12:30:00,127.86,127.87,127.86,127.86,2735.0,112.1648,112.1736,112.1648,112.1648,2735.0
2017-01-26 12:35:00,127.84,127.84,127.8,127.82,3000.0,112.1473,112.1473,112.1122,112.1297,3000.0
2017-01-26 12:40:00,127.83,127.84,127.77,127.83,4425.0,112.1385,112.1473,112.0859,112.1385,4425.0
2017-01-26 12:45:00,127.83,127.86,127.83,127.86,2400.0,112.1385,112.1648,112.1385,112.1648,2400.0
2017-01-26 12:50:00,127.86,127.88,127.85,127.87,11103.0,112.1648,112.1824,112.156,112.1736,11103.0
2017-01-26 12:55:00,127.87,127.87,127.84,127.86,2860.0,112.1736,112.1736,112.1473,112.1648,2860.0
2017-01-26 13:00:00,127.87,127.87,127.84,127.87,4855.0,112.1736,112.1736,112.1473,112.1736,4855.0
2017-01-26 13:05:00,127.89,127.89,127.87,127.88,1600.0,112.1911,112.1911,112.1736,112.1824,1600.0
2017-01-26 13:10:00,127.86,127.86,127.82,127.85,1126.0,112.1648,112.1648,112.1297,112.156,1126.0
2017-01-26 13:15:00,127.82,127.82,127.77,127.77,3046.0,112.1297,112.1297,112.0859,112.0859,3046.0
2017-01-26 13:20:00,127.77,127.77,127.72,127.76,8724.0,112.0859,112.0859,112.042,112.0771,8724.0
2017-01-26 13:25:00,127.8,127.8,127.78,127.8,1478.0,112.1122,112.1122,112.0946,112.1122,1478.0
2017-01-26 13:30:00,127.79,127.8,127.76,127.79,4413.0,112.1034,112.1122,112.0771,112.1034,4413.0
2017-01-26 13:35:00,127.78,127.84,127.78,127.83,11196.0,112.0946,112.1473,112.0946,112.1385,11196.0
2017-01-26 13:40:00,127.83,127.87,127.83,127.86,6008.0,112.1385,112.1736,112.1385,112.1648,6008.0
2017-01-26 13:45:00,127.86,127.86,127.84,127.85,1315.0,112.1648,112.1648,112.1473,112.156,1315.0
2017-01-26 13:50:00,127.85,127.87,127.84,127.84,5029.0,112.156,112.1736,112.1473,112.1473,5029.0
2017-01-26 13:55:00,127.84,127.87,127.84,127.87,3247.0,112.1473,112.1736,112.1473,112.1736,3247.0
2017-01-26 14:00:00,127.88,127.9,127.86,127.86,3748.0,112.1824,112.1999,112.1648,112.1648,3748.0
2017-01-26 14:05:00,127.85,127.87,127.83,127.86,5810.0,112.156,112.1736,112.1385,112.1648,5810.0
2017-01-26 14:10:00,127.87,127.88,127.85,127.87,5321.0,112.1736,112.1824,112.156,112.1736,5321.0
2017-01-26 14:15:00,127.86,127.88,127.85,127.88,3274.0,112.1648,112.1824,112.156,112.1824,3274.0
2017-01-26 14:20:00,127.87,127.88,127.86,127.88,3672.0,112.1736,112.1824,112.1648,112.1824,3672.0
2017-01-26 14:25:00,127.91,127.96,127.9,127.96,55785.0,112.2087,112.2525,112.1999,112.2525,55785.0
2017-01-26 14:30:00,127.97,127.97,127.92,127.92,5857.0,112.2613,112.2613,112.2174,112.2174,5857.0
2017-01-26 14:35:00,127.93,127.99,127.93,127.95,9147.0,112.2262,112.2788,112.2262,112.2438,9147.0
2017-01-26 14:40:00,127.93,127.95,127.93,127.94,4581.0,112.2262,112.2438,112.2262,112.235,4581.0
2017-01-26 14:45:00,127.95,127.96,127.93,127.95,6060.0,112.2438,112.2525,112.2262,112.2438,6060.0
2017-01-26 14:50:00,127.95,127.96,127.93,127.94,5786.0,112.2438,112.2525,112.2262,112.235,5786.0
2017-01-26 14:55:00,127.94,127.95,127.9,127.91,4497.0,112.235,112.2438,112.1999,112.2087,4497.0
2017-01-26 15:00:00,127.91,127.91,127.88,127.89,5075.0,112.2087,112.2087,112.1824,112.1911,5075.0
2017-01-26 15:05:00,127.89,127.9,127.83,127.84,26048.0,112.1911,112.1999,112.1385,112.1473,26048.0
2017-01-26 15:10:00,127.83,127.86,127.82,127.85,3112.0,112.1385,112.1648,112.1297,112.156,3112.0
2017-01-26 15:15:00,127.87,127.87,127.84,127.84,7129.0,112.1736,112.1736,112.1473,112.1473,7129.0
2017-01-26 15:20:00,127.84,127.85,127.83,127.85,2792.0,112.1473,112.156,112.1385,112.156,2792.0
2017-01-26 15:25:00,127.86,127.92,127.86,127.88,8718.0,112.1648,112.2174,112.1648,112.1824,8718.0
2017-01-26 15:30:00,127.89,127.93,127.87,127.93,9244.0,112.1911,112.2262,112.1736,112.2262,9244.0
2017-01-26 15:35:00,127.93,127.94,127.87,127.88,6692.0,112.2262,112.235,112.1736,112.1824,6692.0
2017-01-26 15:40:00,127.87,127.87,127.76,127.81,12732.0,112.1736,112.1736,112.0771,112.1209,12732.0
2017-01-26 15:45:00,127.81,127.88,127.81,127.85,14378.0,112.1209,112.1824,112.1209,112.156,14378.0
2017-01-26 15:50:00,127.85,127.89,127.8,127.86,21417.0,112.156,112.1911,112.1122,112.1648,21417.0
2017-01-26 15:55:00,127.87,127.89,127.83,127.85,29699.0,112.1736,112.1911,112.1385,112.156,29699.0
2017-01-27 09:30:00,127.95,127.95,127.84,127.84,8717.0,112.2438,112.2438,112.1473,112.1473,8717.0
2017-01-27 09:35:00,127.84,127.85,127.78,127.8,4750.0,112.1473,112.156,112.0946,112.1122,4750.0
2017-01-27 09:40:00,127.78,127.81,127.75,127.81,14129.0,112.0946,112.1209,112.0683,112.1209,14129.0
2017-01-27 09:45:00,127.78,127.78,127.7,127.71,1800.0,112.0946,112.0946,112.0244,112.0332,1800.0
2017-01-27 09:50:00,127.7,127.77,127.7,127.75,2855.0,112.0244,112.0859,112.0244,112.0683,2855.0
2017-01-27 09:55:00,127.76,127.76,127.63,127.7,4750.0,112.0771,112.0771,111.963,112.0244,4750.0
2017-01-27 10:00:00,127.71,127.75,127.69,127.73,3500.0,112.0332,112.0683,112.0157,112.0508,3500.0
2017-01-27 10:05:00,127.74,127.75,127.65,127.65,6726.0,112.0595,112.0683,111.9806,111.9806,6726.0
2017-01-27 10:10:00,127.65,127.74,127.64,127.71,8906.0,111.9806,112.0595,111.9718,112.0332,8906.0
2017-01-27 10:15:00,127.68,127.69,127.63,127.69,6725.0,112.0069,112.0157,111.963,112.0157,6725.0
2017-01-27 10:20:00,127.68,127.72,127.66,127.68,4439.0,112.0069,112.042,111.9894,112.0069,4439.0
2017-01-27 10:25:00,127.7,127.7,127.65,127.66,1000.0,112.0244,112.0244,111.9806,111.9894,1000.0
2017-01-27 10:30:00,127.67,127.72,127.65,127.67,10911.0,111.9981,112.042,111.9806,111.9981,10911.0
2017-01-27 10:35:00,127.7,127.74,127.67,127.7,4644.0,112.0244,112.0595,111.9981,112.0244,4644.0
2017-01-27 10:40:00,127.68,127.74,127.68,127.72,1471.0,112.0069,112.0595,112.0069,112.042,1471.0
2017-01-27 10:45:00,127.74,127.74,127.65,127.66,4624.0,112.0595,112.0595,111.9806,111.9894,4624.0
2017-01-27 10:50:00,127.66,127.69,127.64,127.65,2985.0,111.9894,112.0157,111.9718,111.9806,2985.0
2017-01-27 10:55:00,127.64,127.64,127.56,127.58,1900.0,111.9718,111.9718,111.9016,111.9192,1900.0
2017-01-27 11:00:00,127.58,127.63,127.58,127.6,1865.0,111.9192,111.963,111.9192,111.9367,1865.0
2017-01-27 11:05:00,127.6,127.62,127.58,127.61,3307.0,111.9367,111.9543,111.9192,111.9455,3307.0
2017-01-27 11:10:00,127.62,127.66,127.61,127.65,2410.0,111.9543,111.9894,111.9455,111.9806,2410.0
2017-01-27 11:15:00,127.65,127.68,127.63,127.66,4129.0,111.9806,112.0069,111.963,111.9894,4129.0
2017-01-27 11:20:00,127.66,127.66,127.63,127.65,3452.0,111.9894,111.9894,111.963,111.9806,3452.0
2017-01-27 11:25:00,127.66,127.71,127.66,127.67,3815.0,111.9894,112.0332,111.9894,111.9981,3815.0
2017-01-27 11:30:00,127.67,127.67,127.64,127.66,3929.0,111.9981,111.9981,111.9718,111.9894,3929.0
2017-01-27 11:35:00,127.66,127.67,127.64,127.65,4395.0,111.9894,111.9981,111.9718,111.9806,4395.0
2017-01-27 11:40:00,127.67,127.67,127.65,127.65,1961.0,111.9981,111.9981,111.9806,111.9806,1961.0
2017-01-27 11:45:00,127.66,127.67,127.63,127.65,1702.0,111.9894,111.9981,111.963,111.9806,1702.0
2017-01-27 11:50:00,127.65,127.67,127.63,127.63,2793.0,111.9806,111.9981,111.963,111.963,2793.0
2017-01-27 11:55:00,127.63,127.71,127.6,127.7,5379.0,111.963,112.0332,111.9367,112.0244,5379.0
2017-01-27 12:00:00,127.69,127.75,127.69,127.74,715.0,112.0157,112.0683,112.0157,112.0595,715.0
2017-01-27 12:05:00,127.74,127.74,127.7,127.7,1200.0,112.0595,112.0595,112.0244,112.0244,1200.0
2017-01-27 12:10:00,127.71,127.73,127.71,127.72,600.0,112.0332,112.0508,112.0332,112.042,600.0
2017-01-27 12:15:00,127.72,127.73,127.71,127.72,2723.0,112.042,112.0508,112.0332,112.042,2723.0
2017-01-27 12:20:00,127.7,127.73,127.69,127.73,3698.0,112.0244,112.0508,112.0157,112.0508,3698.0
2017-01-27 12:25:00,127.71,127.72,127.67,127.68,10834.0,112.0332,112.042,111.9981,112.0069,10834.0
2017-01-27 12:30:00,127.68,127.7,127.67,127.68,2832.0,112.0069,112.0244,111.9981,112.0069,2832.0
2017-01-27 12:35:00,127.67,127.69,127.65,127.66,3166.0,111.9981,112.0157,111.9806,111.9894,3166.0
2017-01-27 12:40:00,127.67,127.67,127.6,127.61,3100.0,111.9981,111.9981,111.9367,111.9455,3100.0
2017-01-27 12:45:00,127.6,127.64,127.6,127.61,1864.0,111.9367,111.9718,111.9367,111.9455,1864.0
2017-01-27 12:50:00,127.63,127.67,127.63,127.66,5807.0,111.963,111.9981,111.963,111.9894,5807.0
2017-01-27 12:55:00,127.66,127.67,127.66,127.67,21948.0,111.9894,111.9981,111.9894,111.9981,21948.0
2017-01-27 13:00:00,127.67,127.67,127.64,127.64,8344.0,111.9981,111.9981,111.9718,111.9718,8344.0
2017-01-27 13:05:00,127.61,127.63,127.61,127.62,1800.0,111.9455,111.963,111.9455,111.9543,1800.0
2017-01-27 13:10:00,127.62,127.63,127.6,127.63,19123.0,111.9543,111.963,111.9367,111.963,19123.0
2017-01-27 13:15:00,127.61,127.62,127.6,127.61,1800.0,111.9455,111.9543,111.9367,111.9455,1800.0
2017-01-27 13:20:00,127.63,127.64,127.62,127.62,2226.0,111.963,111.9718,111.9543,111.9543,2226.0
2017-01-27 13:25:00,127.63,127.66,127.62,127.66,2865.0,111.963,111.9894,111.9543,111.9894,2865.0
2017-01-27 13:30:00,127.66,127.68,127.65,127.67,17622.0,111.9894,112.0069,111.9806,111.9981,17622.0
2017-01-27 13:35:00,127.68,127.68,127.64,127.66,5140.0,112.0069,112.0069,111.9718,111.9894,5140.0
2017-01-27 13:40:00,127.66,127.68,127.65,127.68,3747.0,111.9894,112.0069,111.9806,112.0069,3747.0
2017-01-27 13:45:00,127.68,127.69,127.63,127.66,11769.0,112.0069,112.0157,111.963,111.9894,11769.0
2017-01-27 13:50:00,127.65,127.66,127.63,127.63,900.0,111.9806,111.9894,111.963,111.963,900.0
2017-01-27 13:55:00,127.65,127.65,127.62,127.62,1592.0,111.9806,111.9806,111.9543,111.9543,1592.0
2017-01-27 14:00:00,127.61,127.64,127.6,127.63,5284.0,111.9455,111.9718,111.9367,111.963,5284.0
2017-01-27 14:05:00,127.63,127.64,127.62,127.63,3204.0,111.963,111.9718,111.9543,111.963,3204.0
2017-01-27 14:10:00,127.63,127.65,127.6,127.61,4720.0,111.963,111.9806,111.9367,111.9455,4720.0
2017-01-27 14:15:00,127.61,127.62,127.61,127.62,2593.0,111.9455,111.9543,111.9455,111.9543,2593.0
2017-01-27 14:20:00,127.61,127.64,127.61,127.64,5201.0,111.9455,111.9718,111.9455,111.9718,5201.0
2017-01-27 14:25:00,127.63,127.64,127.63,127.64,3442.0,111.963,111.9718,111.963,111.9718,3442.0
2017-01-27 14:30:00,127.63,127.68,127.63,127.67,4068.0,111.963,112.0069,111.963,111.9981,4068.0
2017-01-27 14:35:00,127.68,127.69,127.64,127.64,5388.0,112.0069,112.0157,111.9718,111.9718,5388.0
2017-01-27 14:40:00,127.64,127.66,127.63,127.64,3785.0,111.9718,111.9894,111.963,111.9718,3785.0
2017-01-27 14:45:00,127.63,127.66,127.62,127.65,4105.0,111.963,111.9894,111.9543,111.9806,4105.0
2017-01-27 14:50:00,127.64,127.64,127.62,127.64,2786.0,111.9718,111.9718,111.9543,111.9718,2786.0
2017-01-27 14:55:00,127.64,127.65,127.62,127.64,8397.0,111.9718,111.9806,111.9543,111.9718,8397.0
2017-01-27 15:00:00,127.66,127.66,127.63,127.64,7906.0,111.9894,111.9894,111.963,111.9718,7906.0
2017-01-27 15:05:00,127.64,127.65,127.63,127.63,5476.0,111.9718,111.9806,111.963,111.963,5476.0
2017-01-27 15:10:00,127.62,127.63,127.61,127.62,8323.0,111.9543,111.963,111.9455,111.9543,8323.0
2017-01-27 15:15:00,127.63,127.65,127.62,127.64,15585.0,111.963,111.9806,111.9543,111.9718,15585.0
2017-01-27 15:20:00,127.64,127.65,127.62,127.62,3393.0,111.9718,111.9806,111.9543,111.9543,3393.0
2017-01-27 15:25:00,127.62,127.63,127.55,127.55,3799.0,111.9543,111.963,111.8929,111.8929,3799.0
2017-01-27 15:30:00,127.54,127.6,127.54,127.58,7308.0,111.8841,111.9367,111.8841,111.9192,7308.0
2017-01-27 15:35:00,127.58,127.6,127.57,127.6,21473.0,111.9192,111.9367,111.9104,111.9367,21473.0
2017-01-27 15:40:00,127.6,127.62,127.58,127.59,12480.0,111.9367,111.9543,111.9192,111.928,12480.0
2017-01-27 15:45:00,127.58,127.64,127.58,127.64,12972.0,111.9192,111.9718,111.9192,111.9718,12972.0
2017-01-27 15:50:00,127.64,127.67,127.6,127.61,19713.0,111.9718,111.9981,111.9367,111.9455,19713.0
2017-01-27 15:55:00,127.62,127.71,127.62,127.68,62824.0,111.9543,112.0332,111.9543,112.0069,62824.0
2017-01-30 09:30:00,127.12,127.22,126.98,127.0,10756.0,111.5156,111.6034,111.3928,111.4104,10756.0
2017-01-30 09:35:00,126.98,127.02,126.97,126.98,10345.0,111.3928,111.4279,111.3841,111.3928,10345.0
2017-01-30 09:40:00,126.91,126.93,126.67,126.72,51209.0,111.3314,111.349,111.1209,111.1647,51209.0
2017-01-30 09:45:00,126.71,126.72,126.55,126.55,12251.0,111.156,111.1647,111.0156,111.0156,12251.0
2017-01-30 09:50:00,126.58,126.66,126.53,126.64,7198.0,111.0419,111.1121,110.9981,111.0946,7198.0
2017-01-30 09:55:00,126.61,126.69,126.59,126.67,9098.0,111.0682,111.1384,111.0507,111.1209,9098.0
2017-01-30 10:00:00,126.65,126.69,126.56,126.64,5379.0,111.1033,111.1384,111.0244,111.0946,5379.0
2017-01-30 10:05:00,126.66,126.68,126.56,126.59,4524.0,111.1121,111.1297,111.0244,111.0507,4524.0
2017-01-30 10:10:00,126.59,126.59,126.38,126.43,8084.0,111.0507,111.0507,110.8665,110.9103,8084.0
2017-01-30 10:15:00,126.43,126.45,126.31,126.32,12432.0,110.9103,110.9279,110.8051,110.8138,12432.0
2017-01-30 10:20:00,126.33,126.43,126.33,126.43,9550.0,110.8226,110.9103,110.8226,110.9103,9550.0
2017-01-30 10:25:00,126.43,126.47,126.42,126.45,8368.0,110.9103,110.9454,110.9016,110.9279,8368.0
2017-01-30 10:30:00,126.46,126.46,126.4,126.45,5550.0,110.9367,110.9367,110.884,110.9279,5550.0
2017-01-30 10:35:00,126.47,126.47,126.32,126.36,40673.0,110.9454,110.9454,110.8138,110.8489,40673.0
2017-01-30 10:40:00,126.37,126.39,126.32,126.35,3435.0,110.8577,110.8753,110.8138,110.8402,3435.0
2017-01-30 10:45:00,126.33,126.33,126.24,126.24,10177.0,110.8226,110.8226,110.7437,110.7437,10177.0
2017-01-30 10:50:00,126.25,126.29,126.18,126.18,9083.0,110.7524,110.7875,110.691,110.691,9083.0
2017-01-30 10:55:00,126.17,126.25,126.15,126.24,6252.0,110.6823,110.7524,110.6647,110.7437,6252.0
2017-01-30 11:00:00,126.22,126.28,126.22,126.26,4945.0,110.7261,110.7788,110.7261,110.7612,4945.0
2017-01-30 11:05:00,126.24,126.34,126.24,126.34,5196.0,110.7437,110.8314,110.7437,110.8314,5196.0
2017-01-30 11:10:00,126.35,126.46,126.35,126.46,5038.0,110.8402,110.9367,110.8402,110.9367,5038.0
2017-01-30 11:15:00,126.45,126.45,126.4,126.45,5418.0,110.9279,110.9279,110.884,110.9279,5418.0
2017-01-30 11:20:00,126.47,126.51,126.41,126.42,5400.0,110.9454,110.9805,110.8928,110.9016,5400.0
2017-01-30 11:25:00,126.42,126.42,126.36,126.36,6358.0,110.9016,110.9016,110.8489,110.8489,6358.0
2017-01-30 11:30:00,126.36,126.38,126.34,126.34,5875.0,110.8489,110.8665,110.8314,110.8314,5875.0
2017-01-30 11:35:00,126.34,126.48,126.34,126.48,8147.0,110.8314,110.9542,110.8314,110.9542,8147.0
2017-01-30 11:40:00,126.49,126.52,126.47,126.48,7613.0,110.963,110.9893,110.9454,110.9542,7613.0
2017-01-30 11:45:00,126.48,126.56,126.48,126.56,9645.0,110.9542,111.0244,110.9542,111.0244,9645.0
2017-01-30 11:50:00,126.55,126.56,126.51,126.53,3414.0,111.0156,111.0244,110.9805,110.9981,3414.0
2017-01-30 11:55:00,126.52,126.58,126.52,126.56,8306.0,110.9893,111.0419,110.9893,111.0244,8306.0
2017-01-30 12:00:00,126.56,126.57,126.52,126.54,3701.0,111.0244,111.0332,110.9893,111.0068,3701.0
2017-01-30 12:05:00,126.53,126.57,126.53,126.55,8770.0,110.9981,111.0332,110.9981,111.0156,8770.0
2017-01-30 12:10:00,126.55,126.55,126.46,126.52,7342.0,111.0156,111.0156,110.9367,110.9893,7342.0
2017-01-30 12:15:00,126.53,126.55,126.52,126.55,5350.0,110.9981,111.0156,110.9893,111.0156,5350.0
2017-01-30 12:20:00,126.56,126.56,126.51,126.55,3684.0,111.0244,111.0244,110.9805,111.0156,3684.0
2017-01-30 12:25:00,126.55,126.58,126.55,126.55,3207.0,111.0156,111.0419,111.0156,111.0156,3207.0
2017-01-30 12:30:00,126.52,126.52,126.43,126.45,4288.0,110.9893,110.9893,110.9103,110.9279,4288.0
2017-01-30 12:35:00,126.46,126.49,126.44,126.49,5238.0,110.9367,110.963,110.9191,110.963,5238.0
2017-01-30 12:40:00,126.49,126.5,126.42,126.44,24601.0,110.963,110.9718,110.9016,110.9191,24601.0
2017-01-30 12:45:00,126.43,126.45,126.42,126.43,2789.0,110.9103,110.9279,110.9016,110.9103,2789.0
2017-01-30 12:50:00,126.42,126.49,126.41,126.47,6943.0,110.9016,110.963,110.8928,110.9454,6943.0
2017-01-30 12:55:00,126.46,126.46,126.42,126.46,3705.0,110.9367,110.9367,110.9016,110.9367,3705.0
2017-01-30 13:00:00,126.47,126.49,126.47,126.48,1826.0,110.9454,110.963,110.9454,110.9542,1826.0
2017-01-30 13:05:00,126.47,126.56,126.46,126.55,8174.0,110.9454,111.0244,110.9367,111.0156,8174.0
2017-01-30 13:10:00,126.56,126.56,126.5,126.5,2849.0,111.0244,111.0244,110.9718,110.9718,2849.0
2017-01-30 13:15:00,126.49,126.49,126.45,126.45,2279.0,110.963,110.963,110.9279,110.9279,2279.0
2017-01-30 13:20:00,126.45,126.47,126.42,126.42,4832.0,110.9279,110.9454,110.9016,110.9016,4832.0
2017-01-30 13:25:00,126.42,126.48,126.42,126.48,5183.0,110.9016,110.9542,110.9016,110.9542,5183.0
2017-01-30 13:30:00,126.48,126.48,126.42,126.45,3800.0,110.9542,110.9542,110.9016,110.9279,3800.0
2017-01-30 13:35:00,126.44,126.44,126.39,126.41,3779.0,110.9191,110.9191,110.8753,110.8928,3779.0
2017-01-30 13:40:00,126.4,126.47,126.4,126.42,11329.0,110.884,110.9454,110.884,110.9016,11329.0
2017-01-30 13:45:00,126.42,126.43,126.4,126.43,4447.0,110.9016,110.9103,110.884,110.9103,4447.0
2017-01-30 13:50:00,126.43,126.43,126.36,126.4,9586.0,110.9103,110.9103,110.8489,110.884,9586.0
2017-01-30 13:55:00,126.39,126.44,126.39,126.42,6886.0,110.8753,110.9191,110.8753,110.9016,6886.0
2017-01-30 14:00:00,126.44,126.5,126.44,126.49,8412.0,110.9191,110.9718,110.9191,110.963,8412.0
2017-01-30 14:05:00,126.48,126.53,126.45,126.53,8733.0,110.9542,110.9981,110.9279,110.9981,8733.0
2017-01-30 14:10:00,126.53,126.55,126.52,126.55,3953.0,110.9981,111.0156,110.9893,111.0156,3953.0
2017-01-30 14:15:00,126.56,126.56,126.53,126.55,5360.0,111.0244,111.0244,110.9981,111.0156,5360.0
2017-01-30 14:20:00,126.56,126.58,126.56,126.57,8256.0,111.0244,111.0419,111.0244,111.0332,8256.0
2017-01-30 14:25:00,126.58,126.68,126.58,126.67,11488.0,111.0419,111.1297,111.0419,111.1209,11488.0
2017-01-30 14:30:00,126.67,126.72,126.66,126.7,12960.0,111.1209,111.1647,111.1121,111.1472,12960.0
2017-01-30 14:35:00,126.69,126.69,126.67,126.67,4898.0,111.1384,111.1384,111.1209,111.1209,4898.0
2017-01-30 14:40:00,126.69,126.69,126.63,126.66,5793.0,111.1384,111.1384,111.0858,111.1121,5793.0
2017-01-30 14:45:00,126.67,126.68,126.61,126.62,12306.0,111.1209,111.1297,111.0682,111.077,12306.0
2017-01-30 14:50:00,126.62,126.64,126.61,126.63,4974.0,111.077,111.0946,111.0682,111.0858,4974.0
2017-01-30 14:55:00,126.64,126.69,126.63,126.69,6091.0,111.0946,111.1384,111.0858,111.1384,6091.0
2017-01-30 15:00:00,126.68,126.68,126.58,126.59,7664.0,111.1297,111.1297,111.0419,111.0507,7664.0
2017-01-30 15:05:00,126.6,126.61,126.55,126.58,6724.0,111.0595,111.0682,111.0156,111.0419,6724.0
2017-01-30 15:10:00,126.58,126.59,126.57,126.57,5713.0,111.0419,111.0507,111.0332,111.0332,5713.0
2017-01-30 15:15:00,126.58,126.59,126.53,126.58,23821.0,111.0419,111.0507,110.9981,111.0419,23821.0
2017-01-30 15:20:00,126.58,126.61,126.55,126.57,8049.0,111.0419,111.0682,111.0156,111.0332,8049.0
2017-01-30 15:25:00,126.56,126.6,126.56,126.6,9233.0,111.0244,111.0595,111.0244,111.0595,9233.0
2017-01-30 15:30:00,126.61,126.69,126.61,126.68,13177.0,111.0682,111.1384,111.0682,111.1297,13177.0
2017-01-30 15:35:00,126.67,126.67,126.61,126.61,7639.0,111.1209,111.1209,111.0682,111.0682,7639.0
2017-01-30 15:40:00,126.6,126.71,126.58,126.71,14046.0,111.0595,111.156,111.0419,111.156,14046.0
2017-01-30 15:45:00,126.72,126.8,126.72,126.79,18844.0,111.1647,111.2349,111.1647,111.2262,18844.0
2017-01-30 15:50:00,126.79,126.88,126.79,126.84,14250.0,111.2262,111.3051,111.2262,111.27,14250.0
2017-01-30 15:55:00,126.85,126.93,126.85,126.88,41406.0,111.2788,111.349,111.2788,111.3051,41406.0
2017-01-31 09:30:00,126.58,126.65,126.48,126.58,11344.0,111.0419,111.1033,110.9542,111.0419,11344.0
2017-01-31 09:35:00,126.62,126.68,126.62,126.64,3781.0,111.077,111.1297,111.077,111.0946,3781.0
2017-01-31 09:40:00,126.6,126.61,126.56,126.57,9432.0,111.0595,111.0682,111.0244,111.0332,9432.0
2017-01-31 09:45:00,126.54,126.61,126.52,126.61,8021.0,111.0068,111.0682,110.9893,111.0682,8021.0
2017-01-31 09:50:00,126.6,126.6,126.43,126.43,6279.0,111.0595,111.0595,110.9103,110.9103,6279.0
2017-01-31 09:55:00,126.43,126.49,126.39,126.48,19072.0,110.9103,110.963,110.8753,110.9542,19072.0
2017-01-31 10:00:00,126.47,126.48,126.25,126.26,10789.0,110.9454,110.9542,110.7524,110.7612,10789.0
2017-01-31 10:05:00,126.27,126.4,126.26,126.37,8000.0,110.77,110.884,110.7612,110.8577,8000.0
2017-01-31 10:10:00,126.37,126.38,126.31,126.35,5389.0,110.8577,110.8665,110.8051,110.8402,5389.0
2017-01-31 10:15:00,126.4,126.47,126.4,126.47,2800.0,110.884,110.9454,110.884,110.9454,2800.0
2017-01-31 10:20:00,126.49,126.56,126.49,126.49,3424.0,110.963,111.0244,110.963,110.963,3424.0
2017-01-31 10:25:00,126.52,126.54,126.42,126.42,5675.0,110.9893,111.0068,110.9016,110.9016,5675.0
2017-01-31 10:30:00,126.43,126.53,126.42,126.53,11575.0,110.9103,110.9981,110.9016,110.9981,11575.0
2017-01-31 10:35:00,126.5,126.58,126.48,126.49,7295.0,110.9718,111.0419,110.9542,110.963,7295.0
2017-01-31 10:40:00,126.48,126.49,126.34,126.35,9173.0,110.9542,110.963,110.8314,110.8402,9173.0
2017-01-31 10:45:00,126.36,126.4,126.31,126.31,2800.0,110.8489,110.884,110.8051,110.8051,2800.0
2017-01-31 10:50:00,126.3,126.36,126.28,126.32,6980.0,110.7963,110.8489,110.7788,110.8138,6980.0
2017-01-31 10:55:00,126.34,126.38,126.32,126.33,3100.0,110.8314,110.8665,110.8138,110.8226,3100.0
2017-01-31 11:00:00,126.35,126.36,126.32,126.33,3127.0,110.8402,110.8489,110.8138,110.8226,3127.0
2017-01-31 11:05:00,126.4,126.42,126.38,126.39,2144.0,110.884,110.9016,110.8665,110.8753,2144.0
2017-01-31 11:10:00,126.38,126.45,126.38,126.43,1402.0,110.8665,110.9279,110.8665,110.9103,1402.0
2017-01-31 11:15:00,126.44,126.47,126.43,126.43,1376.0,110.9191,110.9454,110.9103,110.9103,1376.0
2017-01-31 11:20:00,126.44,126.45,126.38,126.43,5600.0,110.9191,110.9279,110.8665,110.9103,5600.0
2017-01-31 11:25:00,126.42,126.42,126.32,126.33,12460.0,110.9016,110.9016,110.8138,110.8226,12460.0
2017-01-31 11:30:00,126.35,126.36,126.22,126.23,5084.0,110.8402,110.8489,110.7261,110.7349,5084.0
2017-01-31 11:35:00,126.21,126.25,126.19,126.25,6694.0,110.7173,110.7524,110.6998,110.7524,6694.0
2017-01-31 11:40:00,126.27,126.3,126.26,126.29,2321.0,110.77,110.7963,110.7612,110.7875,2321.0
2017-01-31 11:45:00,126.29,126.3,126.24,126.25,3999.0,110.7875,110.7963,110.7437,110.7524,3999.0
2017-01-31 11:50:00,126.26,126.33,126.26,126.31,2800.0,110.7612,110.8226,110.7612,110.8051,2800.0
2017-01-31 11:55:00,126.33,126.33,126.26,126.27,11791.0,110.8226,110.8226,110.7612,110.77,11791.0
2017-01-31 12:00:00,126.26,126.3,126.26,126.29,1022.0,110.7612,110.7963,110.7612,110.7875,1022.0
2017-01-31 12:05:00,126.27,126.35,126.27,126.34,13716.0,110.77,110.8402,110.77,110.8314,13716.0
2017-01-31 12:10:00,126.34,126.4,126.32,126.39,3854.0,110.8314,110.884,110.8138,110.8753,3854.0
2017-01-31 12:15:00,126.38,126.45,126.37,126.42,2990.0,110.8665,110.9279,110.8577,110.9016,2990.0
2017-01-31 12:20:00,126.45,126.48,126.43,126.44,3272.0,110.9279,110.9542,110.9103,110.9191,3272.0
2017-01-31 12:25:00,126.45,126.48,126.44,126.45,4951.0,110.9279,110.9542,110.9191,110.9279,4951.0
2017-01-31 12:30:00,126.46,126.48,126.41,126.43,2407.0,110.9367,110.9542,110.8928,110.9103,2407.0
2017-01-31 12:35:00,126.44,126.44,126.41,126.42,2758.0,110.9191,110.9191,110.8928,110.9016,2758.0
2017-01-31 12:40:00,126.42,126.51,126.42,126.51,1300.0,110.9016,110.9805,110.9016,110.9805,1300.0
2017-01-31 12:45:00,126.49,126.5,126.46,126.46,2235.0,110.963,110.9718,110.9367,110.9367,2235.0
2017-01-31 12:50:00,126.47,126.5,126.46,126.47,4962.0,110.9454,110.9718,110.9367,110.9454,4962.0
2017-01-31 12:55:00,126.45,126.47,126.43,126.47,1610.0,110.9279,110.9454,110.9103,110.9454,1610.0
2017-01-31 13:00:00,126.47,126.47,126.4,126.41,2105.0,110.9454,110.9454,110.884,110.8928,2105.0
2017-01-31 13:05:00,126.42,126.43,126.4,126.43,1632.0,110.9016,110.9103,110.884,110.9103,1632.0
2017-01-31 13:10:00,126.42,126.42,126.32,126.33,3637.0,110.9016,110.9016,110.8138,110.8226,3637.0
2017-01-31 13:15:00,126.33,126.36,126.33,126.35,2105.0,110.8226,110.8489,110.8226,110.8402,2105.0
2017-01-31 13:20:00,126.34,126.4,126.33,126.4,3460.0,110.8314,110.884,110.8226,110.884,3460.0
2017-01-31 13:25:00,126.43,126.45,126.42,126.44,919.0,110.9103,110.9279,110.9016,110.9191,919.0
2017-01-31 13:30:00,126.47,126.48,126.44,126.44,3900.0,110.9454,110.9542,110.9191,110.9191,3900.0
2017-01-31 13:35:00,126.43,126.45,126.41,126.45,2916.0,110.9103,110.9279,110.8928,110.9279,2916.0
2017-01-31 13:40:00,126.44,126.44,126.38,126.4,6819.0,110.9191,110.9191,110.8665,110.884,6819.0
2017-01-31 13:45:00,126.39,126.39,126.33,126.33,1937.0,110.8753,110.8753,110.8226,110.8226,1937.0
2017-01-31 13:50:00,126.33,126.36,126.3,126.31,3567.0,110.8226,110.8489,110.7963,110.8051,3567.0
2017-01-31 13:55:00,126.32,126.33,126.26,126.29,4526.0,110.8138,110.8226,110.7612,110.7875,4526.0
2017-01-31 14:00:00,126.29,126.33,126.27,126.27,5826.0,110.7875,110.8226,110.77,110.77,5826.0
2017-01-31 14:05:00,126.28,126.31,126.25,126.28,4978.0,110.7788,110.8051,110.7524,110.7788,4978.0
2017-01-31 14:10:00,126.28,126.33,126.28,126.31,6555.0,110.7788,110.8226,110.7788,110.8051,6555.0
2017-01-31 14:15:00,126.32,126.35,126.3,126.33,3926.0,110.8138,110.8402,110.7963,110.8226,3926.0
2017-01-31 14:20:00,126.34,126.39,126.33,126.38,6591.0,110.8314,110.8753,110.8226,110.8665,6591.0
2017-01-31 14:25:00,126.4,126.42,126.39,126.41,1700.0,110.884,110.9016,110.8753,110.8928,1700.0
2017-01-31 14:30:00,126.42,126.42,126.35,126.36,7631.0,110.9016,110.9016,110.8402,110.8489,7631.0
2017-01-31 14:35:00,126.36,126.45,126.36,126.45,3534.0,110.8489,110.9279,110.8489,110.9279,3534.0
2017-01-31 14:40:00,126.46,126.52,126.45,126.52,5658.0,110.9367,110.9893,110.9279,110.9893,5658.0
2017-01-31 14:45:00,126.52,126.55,126.5,126.55,8084.0,110.9893,111.0156,110.9718,111.0156,8084.0
2017-01-31 14:50:00,126.56,126.57,126.55,126.56,5725.0,111.0244,111.0332,111.0156,111.0244,5725.0
2017-01-31 14:55:00,126.57,126.62,126.55,126.61,8342.0,111.0332,111.077,111.0156,111.0682,8342.0
2017-01-31 15:00:00,126.62,126.67,126.61,126.64,15502.0,111.077,111.1209,111.0682,111.0946,15502.0
2017-01-31 15:05:00,126.63,126.65,126.62,126.63,4552.0,111.0858,111.1033,111.077,111.0858,4552.0
2017-01-31 15:10:00,126.64,126.72,126.63,126.72,7871.0,111.0946,111.1647,111.0858,111.1647,7871.0
2017-01-31 15:15:00,126.72,126.73,126.66,126.67,7119.0,111.1647,111.1735,111.1121,111.1209,7119.0
2017-01-31 15:20:00,126.68,126.75,126.67,126.72,11374.0,111.1297,111.1911,111.1209,111.1647,11374.0
2017-01-31 15:25:00,126.73,126.74,126.69,126.69,10479.0,111.1735,111.1823,111.1384,111.1384,10479.0
2017-01-31 15:30:00,126.69,126.78,126.69,126.78,12226.0,111.1384,111.2174,111.1384,111.2174,12226.0
2017-01-31 15:35:00,126.76,126.8,126.76,126.78,5009.0,111.1998,111.2349,111.1998,111.2174,5009.0
2017-01-31 15:40:00,126.77,126.87,126.77,126.84,15441.0,111.2086,111.2963,111.2086,111.27,15441.0
2017-01-31 15:45:00,126.85,126.89,126.82,126.82,9200.0,111.2788,111.3139,111.2525,111.2525,9200.0
2017-01-31 15:50:00,126.82,126.83,126.77,126.79,14680.0,111.2525,111.2612,111.2086,111.2262,14680.0
2017-01-31 15:55:00,126.78,126.88,126.77,126.88,63629.0,111.2174,111.3051,111.2086,111.3051,63629.0
2017-02-01 09:30:00,127.23,127.41,127.21,127.41,22921.0,111.6121,111.77,111.5946,111.77,22921.0
2017-02-01 09:35:00,127.44,127.49,127.43,127.43,6884.0,111.7964,111.8402,111.7876,111.7876,6884.0
2017-02-01 09:40:00,127.44,127.44,127.4,127.4,2100.0,111.7964,111.7964,111.7613,111.7613,2100.0
2017-02-01 09:45:00,127.39,127.4,127.34,127.35,4519.0,111.7525,111.7613,111.7086,111.7174,4519.0
2017-02-01 09:50:00,127.35,127.37,127.31,127.31,1648.0,111.7174,111.735,111.6823,111.6823,1648.0
2017-02-01 09:55:00,127.29,127.29,127.25,127.25,2722.0,111.6648,111.6648,111.6297,111.6297,2722.0
2017-02-01 10:00:00,127.25,127.3,127.25,127.28,5782.0,111.6297,111.6735,111.6297,111.656,5782.0
2017-02-01 10:05:00,127.28,127.28,127.08,127.12,3600.0,111.656,111.656,111.4806,111.5156,3600.0
2017-02-01 10:10:00,127.15,127.15,127.0,127.01,11237.0,111.542,111.542,111.4104,111.4191,11237.0
2017-02-01 10:15:00,127.01,127.08,126.99,127.06,31478.0,111.4191,111.4806,111.4016,111.463,31478.0
2017-02-01 10:20:00,127.06,127.09,127.03,127.03,6936.0,111.463,111.4893,111.4367,111.4367,6936.0
2017-02-01 10:25:00,127.03,127.06,127.02,127.05,9996.0,111.4367,111.463,111.4279,111.4542,9996.0
2017-02-01 10:30:00,127.02,127.05,127.02,127.02,4438.0,111.4279,111.4542,111.4279,111.4279,4438.0
2017-02-01 10:35:00,126.98,126.99,126.74,126.77,35683.0,111.3928,111.4016,111.1823,111.2086,35683.0
2017-02-01 10:40:00,126.77,126.85,126.77,126.84,1615.0,111.2086,111.2788,111.2086,111.27,1615.0
2017-02-01 10:45:00,126.84,126.85,126.78,126.8,4510.0,111.27,111.2788,111.2174,111.2349,4510.0
2017-02-01 10:50:00,126.8,126.84,126.77,126.83,4300.0,111.2349,111.27,111.2086,111.2612,4300.0
2017-02-01 10:55:00,126.85,126.85,126.67,126.7,4467.0,111.2788,111.2788,111.1209,111.1472,4467.0
2017-02-01 11:00:00,126.76,126.83,126.76,126.8,8155.0,111.1998,111.2612,111.1998,111.2349,8155.0
2017-02-01 11:05:00,126.79,126.83,126.76,126.83,4160.0,111.2262,111.2612,111.1998,111.2612,4160.0
2017-02-01 11:10:00,126.8,126.84,126.76,126.82,2300.0,111.2349,111.27,111.1998,111.2525,2300.0
2017-02-01 11:15:00,126.8,126.84,126.78,126.8,2600.0,111.2349,111.27,111.2174,111.2349,2600.0
2017-02-01 11:20:00,126.8,126.81,126.76,126.78,1585.0,111.2349,111.2437,111.1998,111.2174,1585.0
2017-02-01 11:25:00,126.78,126.78,126.64,126.67,6300.0,111.2174,111.2174,111.0946,111.1209,6300.0
2017-02-01 11:30:00,126.7,126.73,126.7,126.7,2572.0,111.1472,111.1735,111.1472,111.1472,2572.0
2017-02-01 11:35:00,126.7,126.7,126.65,126.7,2200.0,111.1472,111.1472,111.1033,111.1472,2200.0
2017-02-01 11:40:00,126.7,126.72,126.68,126.68,3390.0,111.1472,111.1647,111.1297,111.1297,3390.0
2017-02-01 11:45:00,126.71,126.72,126.55,126.57,23770.0,111.156,111.1647,111.0156,111.0332,23770.0
2017-02-01 11:50:00,126.56,126.61,126.51,126.6,6189.0,111.0244,111.0682,110.9805,111.0595,6189.0
2017-02-01 11:55:00,126.6,126.63,126.56,126.63,12597.0,111.0595,111.0858,111.0244,111.0858,12597.0
2017-02-01 12:00:00,126.68,126.7,126.66,126.7,2502.0,111.1297,111.1472,111.1121,111.1472,2502.0
2017-02-01 12:05:00,126.71,126.71,126.68,126.69,1746.0,111.156,111.156,111.1297,111.1384,1746.0
2017-02-01 12:10:00,126.69,126.75,126.68,126.69,3720.0,111.1384,111.1911,111.1297,111.1384,3720.0
2017-02-01 12:15:00,126.69,126.7,126.62,126.62,11946.0,111.1384,111.1472,111.077,111.077,11946.0
2017-02-01 12:20:00,126.63,126.67,126.62,126.63,3420.0,111.0858,111.1209,111.077,111.0858,3420.0
2017-02-01 12:25:00,126.63,126.71,126.6,126.71,3492.0,111.0858,111.156,111.0595,111.156,3492.0
2017-02-01 12:30:00,126.71,126.77,126.71,126.76,4471.0,111.156,111.2086,111.156,111.1998,4471.0
2017-02-01 12:35:00,126.75,126.78,126.74,126.78,2000.0,111.1911,111.2174,111.1823,111.2174,2000.0
2017-02-01 12:40:00,126.77,126.8,126.76,126.79,2425.0,111.2086,111.2349,111.1998,111.2262,2425.0
2017-02-01 12:45:00,126.77,126.8,126.77,126.78,2912.0,111.2086,111.2349,111.2086,111.2174,2912.0
2017-02-01 12:50:00,126.78,126.79,126.76,126.77,4826.0,111.2174,111.2262,111.1998,111.2086,4826.0
2017-02-01 12:55:00,126.77,126.78,126.76,126.76,2200.0,111.2086,111.2174,111.1998,111.1998,2200.0
2017-02-01 13:00:00,126.76,126.79,126.74,126.78,3152.0,111.1998,111.2262,111.1823,111.2174,3152.0
2017-02-01 13:05:00,126.79,126.87,126.79,126.85,2229.0,111.2262,111.2963,111.2262,111.2788,2229.0
2017-02-01 13:10:00,126.85,126.85,126.81,126.84,1328.0,111.2788,111.2788,111.2437,111.27,1328.0
2017-02-01 13:15:00,126.83,126.86,126.8,126.81,2358.0,111.2612,111.2876,111.2349,111.2437,2358.0
2017-02-01 13:20:00,126.79,126.81,126.76,126.78,4707.0,111.2262,111.2437,111.1998,111.2174,4707.0
2017-02-01 13:25:00,126.76,126.77,126.72,126.75,3720.0,111.1998,111.2086,111.1647,111.1911,3720.0
2017-02-01 13:30:00,126.75,126.77,126.75,126.77,915.0,111.1911,111.2086,111.1911,111.2086,915.0
2017-02-01 13:35:00,126.76,126.76,126.72,126.72,3959.0,111.1998,111.1998,111.1647,111.1647,3959.0
2017-02-01 13:40:00,126.73,126.81,126.73,126.8,3798.0,111.1735,111.2437,111.1735,111.2349,3798.0
2017-02-01 13:45:00,126.8,126.81,126.78,126.78,7449.0,111.2349,111.2437,111.2174,111.2174,7449.0
2017-02-01 13:50:00,126.77,126.8,126.73,126.73,15962.0,111.2086,111.2349,111.1735,111.1735,15962.0
2017-02-01 13:55:00,126.73,126.74,126.62,126.67,11813.0,111.1735,111.1823,111.077,111.1209,11813.0
2017-02-01 14:00:00,126.68,126.85,126.59,126.68,6465.0,111.1297,111.2788,111.0507,111.1297,6465.0
2017-02-01 14:05:00,126.64,126.88,126.64,126.75,13385.0,111.0946,111.3051,111.0946,111.1911,13385.0
2017-02-01 14:10:00,126.75,126.99,126.74,126.99,15072.0,111.1911,111.4016,111.1823,111.4016,15072.0
2017-02-01 14:15:00,126.99,127.02,126.9,127.01,10941.0,111.4016,111.4279,111.3227,111.4191,10941.0
2017-02-01 14:20:00,127.02,127.04,126.92,126.97,6693.0,111.4279,111.4455,111.3402,111.3841,6693.0
2017-02-01 14:25:00,127.0,127.03,126.97,126.97,1831.0,111.4104,111.4367,111.3841,111.3841,1831.0
2017-02-01 14:30:00,126.99,126.99,126.77,126.77,12949.0,111.4016,111.4016,111.2086,111.2086,12949.0
2017-02-01 14:35:00,126.75,126.82,126.73,126.78,5119.0,111.1911,111.2525,111.1735,111.2174,5119.0
2017-02-01 14:40:00,126.8,126.8,126.7,126.73,4849.0,111.2349,111.2349,111.1472,111.1735,4849.0
2017-02-01 14:45:00,126.71,126.75,126.69,126.72,7600.0,111.156,111.1911,111.1384,111.1647,7600.0
2017-02-01 14:50:00,126.71,126.71,126.65,126.68,3428.0,111.156,111.156,111.1033,111.1297,3428.0
2017-02-01 14:55:00,126.68,126.74,126.63,126.74,1944.0,111.1297,111.1823,111.0858,111.1823,1944.0
2017-02-01 15:00:00,126.75,126.79,126.75,126.79,3516.0,111.1911,111.2262,111.1911,111.2262,3516.0
2017-02-01 15:05:00,126.82,126.83,126.75,126.78,4471.0,111.2525,111.2612,111.1911,111.2174,4471.0
2017-02-01 15:10:00,126.8,126.83,126.78,126.81,3508.0,111.2349,111.2612,111.2174,111.2437,3508.0
2017-02-01 15:15:00,126.81,126.86,126.78,126.83,10200.0,111.2437,111.2876,111.2174,111.2612,10200.0
2017-02-01 15:20:00,126.81,126.88,126.81,126.87,7694.0,111.2437,111.3051,111.2437,111.2963,7694.0
2017-02-01 15:25:00,126.87,126.91,126.86,126.91,5048.0,111.2963,111.3314,111.2876,111.3314,5048.0
2017-02-01 15:30:00,126.9,126.94,126.89,126.92,10466.0,111.3227,111.3577,111.3139,111.3402,10466.0
2017-02-01 15:35:00,126.92,126.95,126.9,126.95,11003.0,111.3402,111.3665,111.3227,111.3665,11003.0
2017-02-01 15:40:00,126.96,127.0,126.96,126.98,9732.0,111.3753,111.4104,111.3753,111.3928,9732.0
2017-02-01 15:45:00,126.99,127.0,126.89,126.93,25908.0,111.4016,111.4104,111.3139,111.349,25908.0
2017-02-01 15:50:00,126.92,126.94,126.9,126.9,6500.0,111.3402,111.3577,111.3227,111.3227,6500.0
2017-02-01 15:55:00,126.93,126.95,126.87,126.9,17275.0,111.349,111.3665,111.2963,111.3227,17275.0
2017-02-02 09:30:00,126.72,126.75,126.43,126.6,27438.0,111.1647,111.1911,110.9103,111.0595,27438.0
2017-02-02 09:35:00,126.56,126.6,126.51,126.6,9548.0,111.0244,111.0595,110.9805,111.0595,9548.0
2017-02-02 09:40:00,126.61,126.7,126.59,126.69,11357.0,111.0682,111.1472,111.0507,111.1384,11357.0
2017-02-02 09:45:00,126.71,126.77,126.65,126.77,3562.0,111.156,111.2086,111.1033,111.2086,3562.0
2017-02-02 09:50:00,126.76,126.76,126.69,126.71,2170.0,111.1998,111.1998,111.1384,111.156,2170.0
2017-02-02 09:55:00,126.67,126.79,126.67,126.77,3919.0,111.1209,111.2262,111.1209,111.2086,3919.0
2017-02-02 10:00:00,126.79,126.79,126.73,126.73,3769.0,111.2262,111.2262,111.1735,111.1735,3769.0
2017-02-02 10:05:00,126.75,126.75,126.7,126.74,955.0,111.1911,111.1911,111.1472,111.1823,955.0
2017-02-02 10:10:00,126.84,126.85,126.84,126.85,630.0,111.27,111.2788,111.27,111.2788,630.0
2017-02-02 10:15:00,126.9,126.91,126.84,126.87,6489.0,111.3227,111.3314,111.27,111.2963,6489.0
2017-02-02 10:20:00,126.87,126.88,126.79,126.8,6638.0,111.2963,111.3051,111.2262,111.2349,6638.0
2017-02-02 10:25:00,126.78,126.83,126.78,126.8,1735.0,111.2174,111.2612,111.2174,111.2349,1735.0
2017-02-02 10:30:00,126.82,126.82,126.74,126.78,2931.0,111.2525,111.2525,111.1823,111.2174,2931.0
2017-02-02 10:35:00,126.77,126.82,126.76,126.79,4776.0,111.2086,111.2525,111.1998,111.2262,4776.0
2017-02-02 10:40:00,126.82,126.9,126.82,126.9,2933.0,111.2525,111.3227,111.2525,111.3227,2933.0
2017-02-02 10:45:00,126.9,126.94,126.87,126.92,4108.0,111.3227,111.3577,111.2963,111.3402,4108.0
2017-02-02 10:50:00,126.94,126.94,126.92,126.93,1200.0,111.3577,111.3577,111.3402,111.349,1200.0
2017-02-02 10:55:00,126.96,127.14,126.95,127.14,7983.0,111.3753,111.5332,111.3665,111.5332,7983.0
2017-02-02 11:00:00,127.14,127.18,127.13,127.15,3623.0,111.5332,111.5683,111.5244,111.542,3623.0
2017-02-02 11:05:00,127.13,127.13,127.1,127.11,3231.0,111.5244,111.5244,111.4981,111.5069,3231.0
2017-02-02 11:10:00,127.12,127.17,127.09,127.09,1900.0,111.5156,111.5595,111.4893,111.4893,1900.0
2017-02-02 11:15:00,127.08,127.09,127.08,127.09,1850.0,111.4806,111.4893,111.4806,111.4893,1850.0
2017-02-02 11:20:00,127.08,127.11,127.06,127.08,2008.0,111.4806,111.5069,111.463,111.4806,2008.0
2017-02-02 11:25:00,127.07,127.1,127.05,127.05,2734.0,111.4718,111.4981,111.4542,111.4542,2734.0
2017-02-02 11:30:00,126.99,127.01,126.97,127.01,4385.0,111.4016,111.4191,111.3841,111.4191,4385.0
2017-02-02 11:35:00,126.98,127.03,126.98,127.0,982.0,111.3928,111.4367,111.3928,111.4104,982.0
2017-02-02 11:40:00,126.98,127.02,126.97,126.97,2586.0,111.3928,111.4279,111.3841,111.3841,2586.0
2017-02-02 11:45:00,126.96,126.98,126.85,126.86,3565.0,111.3753,111.3928,111.2788,111.2876,3565.0
2017-02-02 11:50:00,126.84,126.84,126.77,126.81,3044.0,111.27,111.27,111.2086,111.2437,3044.0
2017-02-02 11:55:00,126.8,126.8,126.69,126.71,3168.0,111.2349,111.2349,111.1384,111.156,3168.0
2017-02-02 12:00:00,126.71,126.74,126.68,126.7,5560.0,111.156,111.1823,111.1297,111.1472,5560.0
2017-02-02 12:05:00,126.76,126.79,126.76,126.77,800.0,111.1998,111.2262,111.1998,111.2086,800.0
2017-02-02 12:10:00,126.75,126.8,126.75,126.77,1100.0,111.1911,111.2349,111.1911,111.2086,1100.0
2017-02-02 12:15:00,126.78,126.81,126.77,126.8,1857.0,111.2174,111.2437,111.2086,111.2349,1857.0
2017-02-02 12:20:00,126.81,126.82,126.8,126.81,6697.0,111.2437,111.2525,111.2349,111.2437,6697.0
2017-02-02 12:25:00,126.79,126.83,126.79,126.81,2352.0,111.2262,111.2612,111.2262,111.2437,2352.0
2017-02-02 12:30:00,126.83,126.87,126.81,126.87,1240.0,111.2612,111.2963,111.2437,111.2963,1240.0
2017-02-02 12:35:00,126.87,126.92,126.87,126.92,3300.0,111.2963,111.3402,111.2963,111.3402,3300.0
2017-02-02 12:40:00,126.92,126.98,126.92,126.95,2588.0,111.3402,111.3928,111.3402,111.3665,2588.0
2017-02-02 12:45:00,126.98,127.01,126.98,126.98,2905.0,111.3928,111.4191,111.3928,111.3928,2905.0
2017-02-02 12:50:00,126.99,126.99,126.94,126.95,4617.0,111.4016,111.4016,111.3577,111.3665,4617.0
2017-02-02 12:55:00,126.95,126.97,126.95,126.97,500.0,111.3665,111.3841,111.3665,111.3841,500.0
2017-02-02 13:00:00,126.97,126.98,126.92,126.92,1200.0,111.3841,111.3928,111.3402,111.3402,1200.0
2017-02-02 13:05:00,126.94,126.95,126.92,126.93,2233.0,111.3577,111.3665,111.3402,111.349,2233.0
2017-02-02 13:10:00,126.95,126.97,126.95,126.97,503.0,111.3665,111.3841,111.3665,111.3841,503.0
2017-02-02 13:15:00,126.95,126.95,126.9,126.92,1647.0,111.3665,111.3665,111.3227,111.3402,1647.0
2017-02-02 13:20:00,126.89,126.9,126.86,126.86,2117.0,111.3139,111.3227,111.2876,111.2876,2117.0
2017-02-02 13:25:00,126.84,126.84,126.81,126.82,911.0,111.27,111.27,111.2437,111.2525,911.0
2017-02-02 13:30:00,126.82,126.84,126.78,126.83,3200.0,111.2525,111.27,111.2174,111.2612,3200.0
2017-02-02 13:35:00,126.82,126.82,126.82,126.82,100.0,111.2525,111.2525,111.2525,111.2525,100.0
2017-02-02 13:40:00,126.83,126.97,126.82,126.97,1960.0,111.2612,111.3841,111.2525,111.3841,1960.0
2017-02-02 13:45:00,127.01,127.02,126.96,126.98,2771.0,111.4191,111.4279,111.3753,111.3928,2771.0
2017-02-02 13:50:00,127.01,127.04,127.0,127.03,1300.0,111.4191,111.4455,111.4104,111.4367,1300.0
2017-02-02 13:55:00,127.04,127.05,127.01,127.02,5500.0,111.4455,111.4542,111.4191,111.4279,5500.0
2017-02-02 14:00:00,127.01,127.01,126.96,126.99,10646.0,111.4191,111.4191,111.3753,111.4016,10646.0
2017-02-02 14:05:00,126.99,126.99,126.97,126.97,4199.0,111.4016,111.4016,111.3841,111.3841,4199.0
2017-02-02 14:10:00,126.98,126.99,126.94,126.94,2132.0,111.3928,111.4016,111.3577,111.3577,2132.0
2017-02-02 14:15:00,126.96,126.96,126.87,126.87,19063.0,111.3753,111.3753,111.2963,111.2963,19063.0
2017-02-02 14:20:00,126.83,126.85,126.78,126.78,2488.0,111.2612,111.2788,111.2174,111.2174,2488.0
2017-02-02 14:25:00,126.81,126.81,126.74,126.75,934.0,111.2437,111.2437,111.1823,111.1911,934.0
2017-02-02 14:30:00,126.72,126.74,126.7,126.73,19375.0,111.1647,111.1823,111.1472,111.1735,19375.0
2017-02-02 14:35:00,126.73,126.78,126.69,126.78,38291.0,111.1735,111.2174,111.1384,111.2174,38291.0
2017-02-02 14:40:00,126.78,126.79,126.74,126.79,2240.0,111.2174,111.2262,111.1823,111.2262,2240.0
2017-02-02 14:45:00,126.79,126.79,126.68,126.68,1931.0,111.2262,111.2262,111.1297,111.1297,1931.0
2017-02-02 14:50:00,126.69,126.72,126.69,126.72,1100.0,111.1384,111.1647,111.1384,111.1647,1100.0
2017-02-02 14:55:00,126.73,126.77,126.73,126.76,3171.0,111.1735,111.2086,111.1735,111.1998,3171.0
2017-02-02 15:00:00,126.76,126.77,126.74,126.75,4578.0,111.1998,111.2086,111.1823,111.1911,4578.0
2017-02-02 15:05:00,126.77,126.82,126.76,126.79,1327.0,111.2086,111.2525,111.1998,111.2262,1327.0
2017-02-02 15:10:00,126.8,126.85,126.8,126.83,1372.0,111.2349,111.2788,111.2349,111.2612,1372.0
2017-02-02 15:15:00,126.81,126.87,126.77,126.86,8406.0,111.2437,111.2963,111.2086,111.2876,8406.0
2017-02-02 15:20:00,126.88,126.96,126.88,126.91,8923.0,111.3051,111.3753,111.3051,111.3314,8923.0
2017-02-02 15:25:00,126.91,126.99,126.91,126.98,8086.0,111.3314,111.4016,111.3314,111.3928,8086.0
2017-02-02 15:30:00,126.97,127.0,126.93,126.97,7335.0,111.3841,111.4104,111.349,111.3841,7335.0
2017-02-02 15:35:00,126.96,126.98,126.9,126.9,2196.0,111.3753,111.3928,111.3227,111.3227,2196.0
2017-02-02 15:40:00,126.91,126.97,126.91,126.97,6122.0,111.3314,111.3841,111.3314,111.3841,6122.0
2017-02-02 15:45:00,126.97,127.01,126.96,127.01,4246.0,111.3841,111.4191,111.3753,111.4191,4246.0
2017-02-02 15:50:00,127.01,127.01,126.97,127.0,4342.0,111.4191,111.4191,111.3841,111.4104,4342.0
2017-02-02 15:55:00,126.99,127.0,126.95,126.99,3772.0,111.4016,111.4104,111.3665,111.4016,3772.0
2017-02-03 09:30:00,127.58,127.62,127.5,127.5,15543.0,111.9192,111.9543,111.849,111.849,15543.0
2017-02-03 09:35:00,127.54,127.59,127.54,127.57,4675.0,111.8841,111.928,111.8841,111.9104,4675.0
2017-02-03 09:40:00,127.6,127.6,127.47,127.48,6794.0,111.9367,111.9367,111.8227,111.8315,6794.0
2017-02-03 09:45:00,127.46,127.53,127.44,127.53,8131.0,111.8139,111.8753,111.7964,111.8753,8131.0
2017-02-03 09:50:00,127.53,127.55,127.5,127.53,5243.0,111.8753,111.8929,111.849,111.8753,5243.0
2017-02-03 09:55:00,127.53,127.57,127.53,127.54,2318.0,111.8753,111.9104,111.8753,111.8841,2318.0
2017-02-03 10:00:00,127.53,127.71,127.53,127.66,5440.0,111.8753,112.0332,111.8753,111.9894,5440.0
2017-02-03 10:05:00,127.65,127.7,127.63,127.66,5263.0,111.9806,112.0244,111.963,111.9894,5263.0
2017-02-03 10:10:00,127.69,127.69,127.64,127.66,3027.0,112.0157,112.0157,111.9718,111.9894,3027.0
2017-02-03 10:15:00,127.68,127.71,127.67,127.71,2708.0,112.0069,112.0332,111.9981,112.0332,2708.0
2017-02-03 10:20:00,127.74,127.79,127.72,127.76,5113.0,112.0595,112.1034,112.042,112.0771,5113.0
2017-02-03 10:25:00,127.81,127.89,127.79,127.79,2400.0,112.1209,112.1911,112.1034,112.1034,2400.0
2017-02-03 10:30:00,127.79,127.79,127.74,127.74,4117.0,112.1034,112.1034,112.0595,112.0595,4117.0
2017-02-03 10:35:00,127.73,127.76,127.73,127.76,2827.0,112.0508,112.0771,112.0508,112.0771,2827.0
2017-02-03 10:40:00,127.76,127.82,127.76,127.8,2868.0,112.0771,112.1297,112.0771,112.1122,2868.0
2017-02-03 10:45:00,127.82,127.91,127.82,127.91,6005.0,112.1297,112.2087,112.1297,112.2087,6005.0
2017-02-03 10:50:00,127.93,127.94,127.87,127.88,3186.0,112.2262,112.235,112.1736,112.1824,3186.0
2017-02-03 10:55:00,127.86,127.89,127.85,127.86,1991.0,112.1648,112.1911,112.156,112.1648,1991.0
2017-02-03 11:00:00,127.87,127.97,127.87,127.95,2000.0,112.1736,112.2613,112.1736,112.2438,2000.0
2017-02-03 11:05:00,127.96,128.0,127.96,127.97,800.0,112.2525,112.2876,112.2525,112.2613,800.0
2017-02-03 11:10:00,127.96,128.01,127.94,127.98,7183.0,112.2525,112.2964,112.235,112.2701,7183.0
2017-02-03 11:15:00,127.96,127.97,127.93,127.93,6618.0,112.2525,112.2613,112.2262,112.2262,6618.0
2017-02-03 11:20:00,127.94,127.96,127.8,127.8,2889.0,112.235,112.2525,112.1122,112.1122,2889.0
2017-02-03 11:25:00,127.84,127.88,127.84,127.87,1497.0,112.1473,112.1824,112.1473,112.1736,1497.0
2017-02-03 11:30:00,127.86,127.87,127.86,127.87,700.0,112.1648,112.1736,112.1648,112.1736,700.0
2017-02-03 11:35:00,127.86,127.87,127.82,127.85,1400.0,112.1648,112.1736,112.1297,112.156,1400.0
2017-02-03 11:40:00,127.82,127.83,127.79,127.8,2296.0,112.1297,112.1385,112.1034,112.1122,2296.0
2017-02-03 11:45:00,127.8,127.83,127.79,127.83,1610.0,112.1122,112.1385,112.1034,112.1385,1610.0
2017-02-03 11:50:00,127.85,127.88,127.82,127.84,3800.0,112.156,112.1824,112.1297,112.1473,3800.0
2017-02-03 11:55:00,127.86,127.87,127.81,127.86,4443.0,112.1648,112.1736,112.1209,112.1648,4443.0
2017-02-03 12:00:00,127.87,127.94,127.86,127.94,3950.0,112.1736,112.235,112.1648,112.235,3950.0
2017-02-03 12:05:00,127.93,127.94,127.92,127.94,2200.0,112.2262,112.235,112.2174,112.235,2200.0
2017-02-03 12:10:00,127.93,127.93,127.91,127.91,1785.0,112.2262,112.2262,112.2087,112.2087,1785.0
2017-02-03 12:15:00,127.91,127.92,127.9,127.91,1600.0,112.2087,112.2174,112.1999,112.2087,1600.0
2017-02-03 12:20:00,127.92,127.93,127.91,127.93,2600.0,112.2174,112.2262,112.2087,112.2262,2600.0
2017-02-03 12:25:00,127.97,127.97,127.87,127.89,5723.0,112.2613,112.2613,112.1736,112.1911,5723.0
2017-02-03 12:30:00,127.9,127.94,127.9,127.91,2600.0,112.1999,112.235,112.1999,112.2087,2600.0
2017-02-03 12:35:00,127.93,127.93,127.9,127.92,23707.0,112.2262,112.2262,112.1999,112.2174,23707.0
2017-02-03 12:40:00,127.92,127.93,127.91,127.92,1900.0,112.2174,112.2262,112.2087,112.2174,1900.0
2017-02-03 12:45:00,127.93,127.93,127.9,127.92,800.0,112.2262,112.2262,112.1999,112.2174,800.0
2017-02-03 12:50:00,127.93,127.96,127.93,127.94,7405.0,112.2262,112.2525,112.2262,112.235,7405.0
2017-02-03 12:55:00,127.92,127.94,127.91,127.92,1685.0,112.2174,112.235,112.2087,112.2174,1685.0
2017-02-03 13:00:00,127.94,127.94,127.91,127.92,1165.0,112.235,112.235,112.2087,112.2174,1165.0
2017-02-03 13:05:00,127.9,127.91,127.87,127.88,1907.0,112.1999,112.2087,112.1736,112.1824,1907.0
2017-02-03 13:10:00,127.87,127.94,127.87,127.92,2215.0,112.1736,112.235,112.1736,112.2174,2215.0
2017-02-03 13:15:00,127.92,127.96,127.92,127.95,1715.0,112.2174,112.2525,112.2174,112.2438,1715.0
2017-02-03 13:20:00,127.95,127.95,127.94,127.94,1400.0,112.2438,112.2438,112.235,112.235,1400.0
2017-02-03 13:25:00,127.94,127.94,127.9,127.91,2128.0,112.235,112.235,112.1999,112.2087,2128.0
2017-02-03 13:30:00,127.9,127.91,127.88,127.91,1036.0,112.1999,112.2087,112.1824,112.2087,1036.0
2017-02-03 13:35:00,127.88,127.88,127.86,127.87,1579.0,112.1824,112.1824,112.1648,112.1736,1579.0
2017-02-03 13:40:00,127.88,127.88,127.84,127.84,2045.0,112.1824,112.1824,112.1473,112.1473,2045.0
2017-02-03 13:45:00,127.85,127.86,127.84,127.85,612.0,112.156,112.1648,112.1473,112.156,612.0
2017-02-03 13:50:00,127.85,127.92,127.85,127.91,9448.0,112.156,112.2174,112.156,112.2087,9448.0
2017-02-03 13:55:00,127.9,127.9,127.84,127.85,2475.0,112.1999,112.1999,112.1473,112.156,2475.0
2017-02-03 14:00:00,127.86,127.9,127.86,127.89,2536.0,112.1648,112.1999,112.1648,112.1911,2536.0
2017-02-03 14:05:00,127.88,127.9,127.88,127.9,1663.0,112.1824,112.1999,112.1824,112.1999,1663.0
2017-02-03 14:10:00,127.9,127.94,127.89,127.89,4159.0,112.1999,112.235,112.1911,112.1911,4159.0
2017-02-03 14:15:00,127.9,127.91,127.89,127.9,1712.0,112.1999,112.2087,112.1911,112.1999,1712.0
2017-02-03 14:20:00,127.89,127.91,127.88,127.89,3796.0,112.1911,112.2087,112.1824,112.1911,3796.0
2017-02-03 14:25:00,127.89,127.9,127.86,127.89,3325.0,112.1911,112.1999,112.1648,112.1911,3325.0
2017-02-03 14:30:00,127.88,127.9,127.88,127.9,1739.0,112.1824,112.1999,112.1824,112.1999,1739.0
2017-02-03 14:35:00,127.9,127.92,127.9,127.92,8654.0,112.1999,112.2174,112.1999,112.2174,8654.0
2017-02-03 14:40:00,127.93,127.95,127.92,127.94,4649.0,112.2262,112.2438,112.2174,112.235,4649.0
2017-02-03 14:45:00,127.95,127.97,127.95,127.95,2405.0,112.2438,112.2613,112.2438,112.2438,2405.0
2017-02-03 14:50:00,127.95,127.95,127.93,127.94,500.0,112.2438,112.2438,112.2262,112.235,500.0
2017-02-03 14:55:00,127.93,127.94,127.91,127.92,6872.0,112.2262,112.235,112.2087,112.2174,6872.0
2017-02-03 15:00:00,127.93,127.95,127.91,127.93,8040.0,112.2262,112.2438,112.2087,112.2262,8040.0
2017-02-03 15:05:00,127.94,128.0,127.94,127.98,11861.0,112.235,112.2876,112.235,112.2701,11861.0
2017-02-03 15:10:00,127.98,127.98,127.95,127.98,3841.0,112.2701,112.2701,112.2438,112.2701,3841.0
2017-02-03 15:15:00,127.98,128.0,127.97,127.98,2744.0,112.2701,112.2876,112.2613,112.2701,2744.0
2017-02-03 15:20:00,127.98,127.98,127.93,127.93,1700.0,112.2701,112.2701,112.2262,112.2262,1700.0
2017-02-03 15:25:00,127.92,127.94,127.92,127.93,2354.0,112.2174,112.235,112.2174,112.2262,2354.0
2017-02-03 15:30:00,127.93,127.95,127.92,127.93,11445.0,112.2262,112.2438,112.2174,112.2262,11445.0
2017-02-03 15:35:00,127.93,127.98,127.93,127.97,3378.0,112.2262,112.2701,112.2262,112.2613,3378.0
2017-02-03 15:40:00,127.96,127.99,127.94,127.98,4410.0,112.2525,112.2788,112.235,112.2701,4410.0
2017-02-03 15:45:00,128.0,128.03,127.99,127.99,5623.0,112.2876,112.3139,112.2788,112.2788,5623.0
2017-02-03 15:50:00,128.0,128.01,127.96,127.99,4038.0,112.2876,112.2964,112.2525,112.2788,4038.0
2017-02-03 15:55:00,128.0,128.02,127.89,127.95,17434.0,112.2876,112.3052,112.1911,112.2438,17434.0
2017-02-06 09:30:00,127.72,127.78,127.69,127.75,21711.0,112.042,112.0946,112.0157,112.0683,21711.0
2017-02-06 09:35:00,127.74,127.79,127.67,127.79,46745.0,112.0595,112.1034,111.9981,112.1034,46745.0
2017-02-06 09:40:00,127.79,127.79,127.72,127.76,7064.0,112.1034,112.1034,112.042,112.0771,7064.0
2017-02-06 09:45:00,127.75,127.76,127.67,127.71,2421.0,112.0683,112.0771,111.9981,112.0332,2421.0
2017-02-06 09:50:00,127.74,127.83,127.71,127.83,6371.0,112.0595,112.1385,112.0332,112.1385,6371.0
2017-02-06 09:55:00,127.83,127.86,127.81,127.81,2366.0,112.1385,112.1648,112.1209,112.1209,2366.0
2017-02-06 10:00:00,127.79,127.82,127.77,127.8,3600.0,112.1034,112.1297,112.0859,112.1122,3600.0
2017-02-06 10:05:00,127.82,127.82,127.78,127.8,3404.0,112.1297,112.1297,112.0946,112.1122,3404.0
2017-02-06 10:10:00,127.8,127.83,127.78,127.8,3765.0,112.1122,112.1385,112.0946,112.1122,3765.0
2017-02-06 10:15:00,127.8,127.92,127.8,127.86,10728.0,112.1122,112.2174,112.1122,112.1648,10728.0
2017-02-06 10:20:00,127.87,127.9,127.87,127.89,2804.0,112.1736,112.1999,112.1736,112.1911,2804.0
2017-02-06 10:25:00,127.88,127.93,127.88,127.88,7148.0,112.1824,112.2262,112.1824,112.1824,7148.0
2017-02-06 10:30:00,127.85,127.86,127.73,127.73,5546.0,112.156,112.1648,112.0508,112.0508,5546.0
2017-02-06 10:35:00,127.75,127.79,127.75,127.75,2757.0,112.0683,112.1034,112.0683,112.0683,2757.0
2017-02-06 10:40:00,127.74,127.77,127.71,127.75,7827.0,112.0595,112.0859,112.0332,112.0683,7827.0
2017-02-06 10:45:00,127.76,127.8,127.7,127.7,4546.0,112.0771,112.1122,112.0244,112.0244,4546.0
2017-02-06 10:50:00,127.72,127.73,127.72,127.72,3981.0,112.042,112.0508,112.042,112.042,3981.0
2017-02-06 10:55:00,127.74,127.76,127.7,127.7,9783.0,112.0595,112.0771,112.0244,112.0244,9783.0
2017-02-06 11:00:00,127.68,127.74,127.68,127.74,7848.0,112.0069,112.0595,112.0069,112.0595,7848.0
2017-02-06 11:05:00,127.79,127.79,127.77,127.78,2144.0,112.1034,112.1034,112.0859,112.0946,2144.0
2017-02-06 11:10:00,127.78,127.8,127.76,127.8,2108.0,112.0946,112.1122,112.0771,112.1122,2108.0
2017-02-06 11:15:00,127.79,127.81,127.78,127.78,2108.0,112.1034,112.1209,112.0946,112.0946,2108.0
2017-02-06 11:20:00,127.78,127.82,127.77,127.82,2114.0,112.0946,112.1297,112.0859,112.1297,2114.0
2017-02-06 11:25:00,127.84,127.87,127.82,127.83,6694.0,112.1473,112.1736,112.1297,112.1385,6694.0
2017-02-06 11:30:00,127.83,127.83,127.8,127.8,4600.0,112.1385,112.1385,112.1122,112.1122,4600.0
2017-02-06 11:35:00,127.8,127.85,127.79,127.83,3463.0,112.1122,112.156,112.1034,112.1385,3463.0
2017-02-06 11:40:00,127.84,127.84,127.75,127.77,2400.0,112.1473,112.1473,112.0683,112.0859,2400.0
2017-02-06 11:45:00,127.78,127.79,127.76,127.76,900.0,112.0946,112.1034,112.0771,112.0771,900.0
2017-02-06 11:50:00,127.76,127.77,127.71,127.75,60123.0,112.0771,112.0859,112.0332,112.0683,60123.0
2017-02-06 11:55:00,127.74,127.75,127.72,127.75,1979.0,112.0595,112.0683,112.042,112.0683,1979.0
2017-02-06 12:00:00,127.72,127.75,127.71,127.74,3890.0,112.042,112.0683,112.0332,112.0595,3890.0
2017-02-06 12:05:00,127.74,127.74,127.69,127.72,3308.0,112.0595,112.0595,112.0157,112.042,3308.0
2017-02-06 12:10:00,127.71,127.76,127.71,127.75,4402.0,112.0332,112.0771,112.0332,112.0683,4402.0
2017-02-06 12:15:00,127.76,127.76,127.71,127.72,21009.0,112.0771,112.0771,112.0332,112.042,21009.0
2017-02-06 12:20:00,127.72,127.75,127.68,127.71,2600.0,112.042,112.0683,112.0069,112.0332,2600.0
2017-02-06 12:25:00,127.71,127.73,127.69,127.73,3934.0,112.0332,112.0508,112.0157,112.0508,3934.0
2017-02-06 12:30:00,127.73,127.73,127.65,127.66,1909.0,112.0508,112.0508,111.9806,111.9894,1909.0
2017-02-06 12:35:00,127.66,127.68,127.64,127.66,3727.0,111.9894,112.0069,111.9718,111.9894,3727.0
2017-02-06 12:40:00,127.68,127.69,127.65,127.66,3778.0,112.0069,112.0157,111.9806,111.9894,3778.0
2017-02-06 12:45:00,127.65,127.65,127.63,127.64,2975.0,111.9806,111.9806,111.963,111.9718,2975.0
2017-02-06 12:50:00,127.63,127.67,127.62,127.65,2800.0,111.963,111.9981,111.9543,111.9806,2800.0
2017-02-06 12:55:00,127.65,127.66,127.57,127.57,8686.0,111.9806,111.9894,111.9104,111.9104,8686.0
2017-02-06 13:00:00,127.57,127.61,127.52,127.53,8785.0,111.9104,111.9455,111.8665,111.8753,8785.0
2017-02-06 13:05:00,127.53,127.58,127.51,127.58,5655.0,111.8753,111.9192,111.8578,111.9192,5655.0
2017-02-06 13:10:00,127.59,127.59,127.52,127.52,4128.0,111.928,111.928,111.8665,111.8665,4128.0
2017-02-06 13:15:00,127.51,127.54,127.48,127.5,3505.0,111.8578,111.8841,111.8315,111.849,3505.0
2017-02-06 13:20:00,127.51,127.57,127.51,127.57,3581.0,111.8578,111.9104,111.8578,111.9104,3581.0
2017-02-06 13:25:00,127.56,127.58,127.55,127.56,3700.0,111.9016,111.9192,111.8929,111.9016,3700.0
2017-02-06 13:30:00,127.55,127.55,127.5,127.53,3305.0,111.8929,111.8929,111.849,111.8753,3305.0
2017-02-06 13:35:00,127.56,127.56,127.48,127.48,4182.0,111.9016,111.9016,111.8315,111.8315,4182.0
2017-02-06 13:40:00,127.49,127.53,127.49,127.53,2022.0,111.8402,111.8753,111.8402,111.8753,2022.0
2017-02-06 13:45:00,127.52,127.53,127.48,127.53,7313.0,111.8665,111.8753,111.8315,111.8753,7313.0
2017-02-06 13:50:00,127.53,127.62,127.51,127.6,32652.0,111.8753,111.9543,111.8578,111.9367,32652.0
2017-02-06 13:55:00,127.6,127.61,127.57,127.6,13055.0,111.9367,111.9455,111.9104,111.9367,13055.0
2017-02-06 14:00:00,127.6,127.6,127.57,127.57,8635.0,111.9367,111.9367,111.9104,111.9104,8635.0
2017-02-06 14:05:00,127.57,127.58,127.54,127.57,6295.0,111.9104,111.9192,111.8841,111.9104,6295.0
2017-02-06 14:10:00,127.58,127.6,127.56,127.59,5275.0,111.9192,111.9367,111.9016,111.928,5275.0
2017-02-06 14:15:00,127.61,127.61,127.57,127.59,4228.0,111.9455,111.9455,111.9104,111.928,4228.0
2017-02-06 14:20:00,127.59,127.61,127.56,127.56,6571.0,111.928,111.9455,111.9016,111.9016,6571.0
2017-02-06 14:25:00,127.55,127.6,127.54,127.57,3917.0,111.8929,111.9367,111.8841,111.9104,3917.0
2017-02-06 14:30:00,127.57,127.6,127.57,127.58,4857.0,111.9104,111.9367,111.9104,111.9192,4857.0
2017-02-06 14:35:00,127.58,127.58,127.54,127.58,3799.0,111.9192,111.9192,111.8841,111.9192,3799.0
2017-02-06 14:40:00,127.57,127.58,127.55,127.57,4826.0,111.9104,111.9192,111.8929,111.9104,4826.0
2017-02-06 14:45:00,127.59,127.61,127.56,127.57,11398.0,111.928,111.9455,111.9016,111.9104,11398.0
2017-02-06 14:50:00,127.57,127.58,127.56,127.57,2883.0,111.9104,111.9192,111.9016,111.9104,2883.0
2017-02-06 14:55:00,127.58,127.64,127.58,127.6,8685.0,111.9192,111.9718,111.9192,111.9367,8685.0
2017-02-06 15:00:00,127.59,127.6,127.58,127.59,7837.0,111.928,111.9367,111.9192,111.928,7837.0
2017-02-06 15:05:00,127.59,127.63,127.59,127.61,8872.0,111.928,111.963,111.928,111.9455,8872.0
2017-02-06 15:10:00,127.62,127.64,127.61,127.61,4650.0,111.9543,111.9718,111.9455,111.9455,4650.0
2017-02-06 15:15:00,127.6,127.65,127.6,127.63,2700.0,111.9367,111.9806,111.9367,111.963,2700.0
2017-02-06 15:20:00,127.63,127.64,127.61,127.61,3272.0,111.963,111.9718,111.9455,111.9455,3272.0
2017-02-06 15:25:00,127.61,127.63,127.59,127.62,4512.0,111.9455,111.963,111.928,111.9543,4512.0
2017-02-06 15:30:00,127.63,127.64,127.61,127.63,7724.0,111.963,111.9718,111.9455,111.963,7724.0
2017-02-06 15:35:00,127.63,127.65,127.6,127.65,8436.0,111.963,111.9806,111.9367,111.9806,8436.0
2017-02-06 15:40:00,127.66,127.67,127.64,127.64,6744.0,111.9894,111.9981,111.9718,111.9718,6744.0
2017-02-06 15:45:00,127.63,127.64,127.59,127.61,25163.0,111.963,111.9718,111.928,111.9455,25163.0
2017-02-06 15:50:00,127.61,127.66,127.6,127.64,11750.0,111.9455,111.9894,111.9367,111.9718,11750.0
2017-02-06 15:55:00,127.64,127.7,127.63,127.69,17371.0,111.9718,112.0244,111.963,112.0157,17371.0
2017-02-07 09:30:00,127.88,127.97,127.8,127.87,10435.0,112.1824,112.2613,112.1122,112.1736,10435.0
2017-02-07 09:35:00,127.89,127.98,127.87,127.98,23660.0,112.1911,112.2701,112.1736,112.2701,23660.0
2017-02-07 09:40:00,127.98,128.02,127.93,128.02,6263.0,112.2701,112.3052,112.2262,112.3052,6263.0
2017-02-07 09:45:00,128.01,128.08,128.01,128.04,5467.0,112.2964,112.3578,112.2964,112.3227,5467.0
2017-02-07 09:50:00,128.06,128.07,127.97,128.02,5110.0,112.3403,112.349,112.2613,112.3052,5110.0
2017-02-07 09:55:00,128.02,128.02,128.0,128.0,1631.0,112.3052,112.3052,112.2876,112.2876,1631.0
2017-02-07 10:00:00,128.01,128.01,127.96,127.98,6038.0,112.2964,112.2964,112.2525,112.2701,6038.0
2017-02-07 10:05:00,128.01,128.02,127.98,128.02,2595.0,112.2964,112.3052,112.2701,112.3052,2595.0
2017-02-07 10:10:00,128.0,128.04,127.99,128.04,5536.0,112.2876,112.3227,112.2788,112.3227,5536.0
2017-02-07 10:15:00,128.05,128.07,128.02,128.03,5973.0,112.3315,112.349,112.3052,112.3139,5973.0
2017-02-07 10:20:00,128.01,128.01,127.97,127.98,5000.0,112.2964,112.2964,112.2613,112.2701,5000.0
2017-02-07 10:25:00,127.98,128.03,127.98,128.0,1883.0,112.2701,112.3139,112.2701,112.2876,1883.0
2017-02-07 10:30:00,127.99,127.99,127.94,127.94,1500.0,112.2788,112.2788,112.235,112.235,1500.0
2017-02-07 10:35:00,127.94,127.97,127.94,127.97,1300.0,112.235,112.2613,112.235,112.2613,1300.0
2017-02-07 10:40:00,127.98,128.01,127.98,128.01,976.0,112.2701,112.2964,112.2701,112.2964,976.0
2017-02-07 10:45:00,128.02,128.04,127.99,128.01,1795.0,112.3052,112.3227,112.2788,112.2964,1795.0
2017-02-07 10:50:00,128.02,128.03,128.01,128.03,1195.0,112.3052,112.3139,112.2964,112.3139,1195.0
2017-02-07 10:55:00,128.03,128.03,127.98,127.98,3446.0,112.3139,112.3139,112.2701,112.2701,3446.0
2017-02-07 11:00:00,127.99,128.05,127.98,128.05,1455.0,112.2788,112.3315,112.2701,112.3315,1455.0
2017-02-07 11:05:00,128.06,128.06,128.01,128.03,2320.0,112.3403,112.3403,112.2964,112.3139,2320.0
2017-02-07 11:10:00,128.06,128.06,128.0,128.0,6512.0,112.3403,112.3403,112.2876,112.2876,6512.0
2017-02-07 11:15:00,128.0,128.0,127.91,127.92,10016.0,112.2876,112.2876,112.2087,112.2174,10016.0
2017-02-07 11:20:00,127.92,127.92,127.87,127.87,2500.0,112.2174,112.2174,112.1736,112.1736,2500.0
2017-02-07 11:25:00,127.85,127.85,127.78,127.8,10756.0,112.156,112.156,112.0946,112.1122,10756.0
2017-02-07 11:30:00,127.81,127.85,127.8,127.84,4059.0,112.1209,112.156,112.1122,112.1473,4059.0
2017-02-07 11:35:00,127.85,127.86,127.8,127.85,3310.0,112.156,112.1648,112.1122,112.156,3310.0
2017-02-07 11:40:00,127.84,127.84,127.8,127.8,2500.0,112.1473,112.1473,112.1122,112.1122,2500.0
2017-02-07 11:45:00,127.84,127.89,127.84,127.87,2625.0,112.1473,112.1911,112.1473,112.1736,2625.0
2017-02-07 11:50:00,127.88,127.9,127.87,127.9,2551.0,112.1824,112.1999,112.1736,112.1999,2551.0
2017-02-07 11:55:00,127.9,127.9,127.88,127.89,2000.0,112.1999,112.1999,112.1824,112.1911,2000.0
2017-02-07 12:00:00,127.86,127.94,127.85,127.94,1800.0,112.1648,112.235,112.156,112.235,1800.0
2017-02-07 12:05:00,127.94,127.94,127.86,127.87,4509.0,112.235,112.235,112.1648,112.1736,4509.0
2017-02-07 12:10:00,127.88,127.9,127.88,127.88,3495.0,112.1824,112.1999,112.1824,112.1824,3495.0
2017-02-07 12:15:00,127.84,127.85,127.8,127.81,1700.0,112.1473,112.156,112.1122,112.1209,1700.0
2017-02-07 12:20:00,127.81,127.81,127.72,127.77,4953.0,112.1209,112.1209,112.042,112.0859,4953.0
2017-02-07 12:25:00,127.77,127.78,127.67,127.69,3540.0,112.0859,112.0946,111.9981,112.0157,3540.0
2017-02-07 12:30:00,127.67,127.73,127.66,127.71,9288.0,111.9981,112.0508,111.9894,112.0332,9288.0
2017-02-07 12:35:00,127.7,127.75,127.7,127.75,3799.0,112.0244,112.0683,112.0244,112.0683,3799.0
2017-02-07 12:40:00,127.76,127.76,127.64,127.68,3792.0,112.0771,112.0771,111.9718,112.0069,3792.0
2017-02-07 12:45:00,127.67,127.69,127.57,127.57,2769.0,111.9981,112.0157,111.9104,111.9104,2769.0
2017-02-07 12:50:00,127.55,127.63,127.55,127.61,8659.0,111.8929,111.963,111.8929,111.9455,8659.0
2017-02-07 12:55:00,127.63,127.63,127.59,127.62,1820.0,111.963,111.963,111.928,111.9543,1820.0
2017-02-07 13:00:00,127.6,127.61,127.57,127.57,3026.0,111.9367,111.9455,111.9104,111.9104,3026.0
2017-02-07 13:05:00,127.56,127.58,127.55,127.58,2272.0,111.9016,111.9192,111.8929,111.9192,2272.0
2017-02-07 13:10:00,127.6,127.63,127.59,127.62,197008.0,111.9367,111.963,111.928,111.9543,197008.0
2017-02-07 13:15:00,127.62,127.69,127.61,127.65,22553.0,111.9543,112.0157,111.9455,111.9806,22553.0
2017-02-07 13:20:00,127.67,127.68,127.62,127.65,4271.0,111.9981,112.0069,111.9543,111.9806,4271.0
2017-02-07 13:25:00,127.65,127.68,127.65,127.67,10900.0,111.9806,112.0069,111.9806,111.9981,10900.0
2017-02-07 13:30:00,127.66,127.7,127.65,127.69,26040.0,111.9894,112.0244,111.9806,112.0157,26040.0
2017-02-07 13:35:00,127.69,127.7,127.68,127.69,3075.0,112.0157,112.0244,112.0069,112.0157,3075.0
2017-02-07 13:40:00,127.7,127.7,127.66,127.7,4530.0,112.0244,112.0244,111.9894,112.0244,4530.0
2017-02-07 13:45:00,127.71,127.72,127.69,127.71,6192.0,112.0332,112.042,112.0157,112.0332,6192.0
2017-02-07 13:50:00,127.7,127.76,127.68,127.68,5617.0,112.0244,112.0771,112.0069,112.0069,5617.0
2017-02-07 13:55:00,127.69,127.72,127.68,127.69,6096.0,112.0157,112.042,112.0069,112.0157,6096.0
2017-02-07 14:00:00,127.69,127.74,127.69,127.7,5299.0,112.0157,112.0595,112.0157,112.0244,5299.0
2017-02-07 14:05:00,127.71,127.71,127.69,127.69,3829.0,112.0332,112.0332,112.0157,112.0157,3829.0
2017-02-07 14:10:00,127.69,127.69,127.66,127.67,3367.0,112.0157,112.0157,111.9894,111.9981,3367.0
2017-02-07 14:15:00,127.66,127.68,127.65,127.65,2950.0,111.9894,112.0069,111.9806,111.9806,2950.0
2017-02-07 14:20:00,127.62,127.64,127.61,127.63,34110.0,111.9543,111.9718,111.9455,111.963,34110.0
2017-02-07 14:25:00,127.64,127.65,127.63,127.65,1987.0,111.9718,111.9806,111.963,111.9806,1987.0
2017-02-07 14:30:00,127.66,127.72,127.66,127.68,3813.0,111.9894,112.042,111.9894,112.0069,3813.0
2017-02-07 14:35:00,127.68,127.69,127.66,127.66,2784.0,112.0069,112.0157,111.9894,111.9894,2784.0
2017-02-07 14:40:00,127.65,127.68,127.64,127.68,3217.0,111.9806,112.0069,111.9718,112.0069,3217.0
2017-02-07 14:45:00,127.68,127.69,127.65,127.69,6310.0,112.0069,112.0157,111.9806,112.0157,6310.0
2017-02-07 14:50:00,127.69,127.71,127.68,127.7,4119.0,112.0157,112.0332,112.0069,112.0244,4119.0
2017-02-07 14:55:00,127.69,127.7,127.68,127.69,3513.0,112.0157,112.0244,112.0069,112.0157,3513.0
2017-02-07 15:00:00,127.7,127.76,127.7,127.75,5152.0,112.0244,112.0771,112.0244,112.0683,5152.0
2017-02-07 15:05:00,127.76,127.78,127.75,127.76,5788.0,112.0771,112.0946,112.0683,112.0771,5788.0
2017-02-07 15:10:00,127.76,127.76,127.73,127.75,3068.0,112.0771,112.0771,112.0508,112.0683,3068.0
2017-02-07 15:15:00,127.76,127.76,127.71,127.73,6671.0,112.0771,112.0771,112.0332,112.0508,6671.0
2017-02-07 15:20:00,127.74,127.75,127.66,127.68,52420.0,112.0595,112.0683,111.9894,112.0069,52420.0
2017-02-07 15:25:00,127.69,127.72,127.68,127.71,12845.0,112.0157,112.042,112.0069,112.0332,12845.0
2017-02-07 15:30:00,127.7,127.7,127.64,127.64,7466.0,112.0244,112.0244,111.9718,111.9718,7466.0
2017-02-07 15:35:00,127.64,127.65,127.6,127.64,10041.0,111.9718,111.9806,111.9367,111.9718,10041.0
2017-02-07 15:40:00,127.64,127.67,127.63,127.64,9335.0,111.9718,111.9981,111.963,111.9718,9335.0
2017-02-07 15:45:00,127.64,127.64,127.59,127.61,9968.0,111.9718,111.9718,111.928,111.9455,9968.0
2017-02-07 15:50:00,127.62,127.65,127.58,127.61,27554.0,111.9543,111.9806,111.9192,111.9455,27554.0
2017-02-07 15:55:00,127.61,127.69,127.61,127.68,22926.0,111.9455,112.0157,111.9455,112.0069,22926.0
2017-02-08 09:30:00,127.55,127.55,127.36,127.42,80326.0,111.8929,111.8929,111.7262,111.7788,80326.0
2017-02-08 09:35:00,127.38,127.46,127.33,127.45,3060.0,111.7437,111.8139,111.6999,111.8051,3060.0
2017-02-08 09:40:00,127.41,127.44,127.37,127.44,4300.0,111.77,111.7964,111.735,111.7964,4300.0
2017-02-08 09:45:00,127.4,127.4,127.33,127.36,4600.0,111.7613,111.7613,111.6999,111.7262,4600.0
2017-02-08 09:50:00,127.33,127.33,127.33,127.33,400.0,111.6999,111.6999,111.6999,111.6999,400.0
2017-02-08 09:55:00,127.34,127.39,127.33,127.38,2745.0,111.7086,111.7525,111.6999,111.7437,2745.0
2017-02-08 10:00:00,127.4,127.47,127.4,127.47,950.0,111.7613,111.8227,111.7613,111.8227,950.0
2017-02-08 10:05:00,127.48,127.48,127.4,127.41,1125.0,111.8315,111.8315,111.7613,111.77,1125.0
2017-02-08 10:10:00,127.39,127.54,127.39,127.52,7284.0,111.7525,111.8841,111.7525,111.8665,7284.0
2017-02-08 10:15:00,127.53,127.56,127.46,127.49,2307.0,111.8753,111.9016,111.8139,111.8402,2307.0
2017-02-08 10:20:00,127.5,127.51,127.5,127.51,470.0,111.849,111.8578,111.849,111.8578,470.0
2017-02-08 10:25:00,127.52,127.52,127.46,127.5,10956.0,111.8665,111.8665,111.8139,111.849,10956.0
2017-02-08 10:30:00,127.53,127.56,127.46,127.46,3254.0,111.8753,111.9016,111.8139,111.8139,3254.0
2017-02-08 10:35:00,127.45,127.49,127.45,127.48,14400.0,111.8051,111.8402,111.8051,111.8315,14400.0
2017-02-08 10:40:00,127.5,127.66,127.47,127.65,14092.0,111.849,111.9894,111.8227,111.9806,14092.0
2017-02-08 10:45:00,127.65,127.7,127.65,127.66,4411.0,111.9806,112.0244,111.9806,111.9894,4411.0
2017-02-08 10:50:00,127.73,127.73,127.56,127.61,5412.0,112.0508,112.0508,111.9016,111.9455,5412.0
2017-02-08 10:55:00,127.62,127.64,127.6,127.64,4714.0,111.9543,111.9718,111.9367,111.9718,4714.0
2017-02-08 11:00:00,127.7,127.8,127.68,127.8,6850.0,112.0244,112.1122,112.0069,112.1122,6850.0
2017-02-08 11:05:00,127.75,127.77,127.74,127.74,1620.0,112.0683,112.0859,112.0595,112.0595,1620.0
2017-02-08 11:10:00,127.74,127.82,127.73,127.76,9659.0,112.0595,112.1297,112.0508,112.0771,9659.0
2017-02-08 11:15:00,127.77,127.78,127.75,127.76,5961.0,112.0859,112.0946,112.0683,112.0771,5961.0
2017-02-08 11:20:00,127.77,127.82,127.77,127.79,2813.0,112.0859,112.1297,112.0859,112.1034,2813.0
2017-02-08 11:25:00,127.77,127.79,127.73,127.74,6532.0,112.0859,112.1034,112.0508,112.0595,6532.0
2017-02-08 11:30:00,127.72,127.75,127.71,127.75,1214.0,112.042,112.0683,112.0332,112.0683,1214.0
2017-02-08 11:35:00,127.75,127.75,127.66,127.68,2670.0,112.0683,112.0683,111.9894,112.0069,2670.0
2017-02-08 11:40:00,127.67,127.69,127.64,127.66,6000.0,111.9981,112.0157,111.9718,111.9894,6000.0
2017-02-08 11:45:00,127.62,127.63,127.61,127.62,1597.0,111.9543,111.963,111.9455,111.9543,1597.0
2017-02-08 11:50:00,127.59,127.64,127.59,127.63,600.0,111.928,111.9718,111.928,111.963,600.0
2017-02-08 11:55:00,127.6,127.64,127.6,127.6,1296.0,111.9367,111.9718,111.9367,111.9367,1296.0
2017-02-08 12:00:00,127.6,127.73,127.59,127.72,9021.0,111.9367,112.0508,111.928,112.042,9021.0
2017-02-08 12:05:00,127.72,127.73,127.69,127.7,3063.0,112.042,112.0508,112.0157,112.0244,3063.0
2017-02-08 12:10:00,127.73,127.73,127.68,127.68,7759.0,112.0508,112.0508,112.0069,112.0069,7759.0
2017-02-08 12:15:00,127.67,127.72,127.66,127.72,2100.0,111.9981,112.042,111.9894,112.042,2100.0
2017-02-08 12:20:00,127.71,127.72,127.7,127.71,4100.0,112.0332,112.042,112.0244,112.0332,4100.0
2017-02-08 12:25:00,127.71,127.72,127.64,127.66,3092.0,112.0332,112.042,111.9718,111.9894,3092.0
2017-02-08 12:30:00,127.66,127.67,127.64,127.66,5400.0,111.9894,111.9981,111.9718,111.9894,5400.0
2017-02-08 12:35:00,127.66,127.66,127.59,127.6,1671.0,111.9894,111.9894,111.928,111.9367,1671.0
2017-02-08 12:40:00,127.58,127.62,127.58,127.62,6148.0,111.9192,111.9543,111.9192,111.9543,6148.0
2017-02-08 12:45:00,127.62,127.62,127.6,127.62,1056.0,111.9543,111.9543,111.9367,111.9543,1056.0
2017-02-08 12:50:00,127.63,127.65,127.63,127.65,3270.0,111.963,111.9806,111.963,111.9806,3270.0
2017-02-08 12:55:00,127.63,127.65,127.63,127.64,15801.0,111.963,111.9806,111.963,111.9718,15801.0
2017-02-08 13:00:00,127.66,127.73,127.66,127.72,16918.0,111.9894,112.0508,111.9894,112.042,16918.0
2017-02-08 13:05:00,127.72,127.72,127.71,127.72,1900.0,112.042,112.042,112.0332,112.042,1900.0
2017-02-08 13:10:00,127.72,127.73,127.68,127.69,1063.0,112.042,112.0508,112.0069,112.0157,1063.0
2017-02-08 13:15:00,127.7,127.75,127.7,127.74,16320.0,112.0244,112.0683,112.0244,112.0595,16320.0
2017-02-08 13:20:00,127.73,127.74,127.72,127.73,500.0,112.0508,112.0595,112.042,112.0508,500.0
2017-02-08 13:25:00,127.72,127.76,127.72,127.75,753.0,112.042,112.0771,112.042,112.0683,753.0
2017-02-08 13:30:00,127.77,127.79,127.75,127.79,887.0,112.0859,112.1034,112.0683,112.1034,887.0
2017-02-08 13:35:00,127.78,127.79,127.76,127.79,2491.0,112.0946,112.1034,112.0771,112.1034,2491.0
2017-02-08 13:40:00,127.78,127.79,127.73,127.76,18550.0,112.0946,112.1034,112.0508,112.0771,18550.0
2017-02-08 13:45:00,127.75,127.83,127.75,127.81,1561.0,112.0683,112.1385,112.0683,112.1209,1561.0
2017-02-08 13:50:00,127.82,127.82,127.8,127.81,3049.0,112.1297,112.1297,112.1122,112.1209,3049.0
2017-02-08 13:55:00,127.81,127.83,127.8,127.83,1200.0,112.1209,112.1385,112.1122,112.1385,1200.0
2017-02-08 14:00:00,127.81,127.82,127.79,127.82,2595.0,112.1209,112.1297,112.1034,112.1297,2595.0
2017-02-08 14:05:00,127.79,127.79,127.75,127.75,14394.0,112.1034,112.1034,112.0683,112.0683,14394.0
2017-02-08 14:10:00,127.76,127.8,127.75,127.75,3355.0,112.0771,112.1122,112.0683,112.0683,3355.0
2017-02-08 14:15:00,127.78,127.83,127.78,127.83,3313.0,112.0946,112.1385,112.0946,112.1385,3313.0
2017-02-08 14:20:00,127.83,127.84,127.81,127.83,12088.0,112.1385,112.1473,112.1209,112.1385,12088.0
2017-02-08 14:25:00,127.84,127.84,127.77,127.77,5145.0,112.1473,112.1473,112.0859,112.0859,5145.0
2017-02-08 14:30:00,127.79,127.82,127.78,127.82,4670.0,112.1034,112.1297,112.0946,112.1297,4670.0
2017-02-08 14:35:00,127.82,127.83,127.8,127.81,4385.0,112.1297,112.1385,112.1122,112.1209,4385.0
2017-02-08 14:40:00,127.82,127.85,127.82,127.82,1834.0,112.1297,112.156,112.1297,112.1297,1834.0
2017-02-08 14:45:00,127.84,127.84,127.82,127.83,2333.0,112.1473,112.1473,112.1297,112.1385,2333.0
2017-02-08 14:50:00,127.82,127.86,127.82,127.86,1112.0,112.1297,112.1648,112.1297,112.1648,1112.0
2017-02-08 14:55:00,127.85,127.85,127.81,127.81,2056.0,112.156,112.156,112.1209,112.1209,2056.0
2017-02-08 15:00:00,127.81,127.81,127.74,127.8,3370.0,112.1209,112.1209,112.0595,112.1122,3370.0
2017-02-08 15:05:00,127.8,127.84,127.78,127.83,10122.0,112.1122,112.1473,112.0946,112.1385,10122.0
2017-02-08 15:10:00,127.8,127.81,127.8,127.81,700.0,112.1122,112.1209,112.1122,112.1209,700.0
2017-02-08 15:15:00,127.82,127.84,127.81,127.84,952.0,112.1297,112.1473,112.1209,112.1473,952.0
2017-02-08 15:20:00,127.82,127.82,127.8,127.82,1595.0,112.1297,112.1297,112.1122,112.1297,1595.0
2017-02-08 15:25:00,127.82,127.89,127.82,127.88,3900.0,112.1297,112.1911,112.1297,112.1824,3900.0
2017-02-08 15:30:00,127.87,127.9,127.85,127.85,2069.0,112.1736,112.1999,112.156,112.156,2069.0
2017-02-08 15:35:00,127.86,127.88,127.85,127.86,5189.0,112.1648,112.1824,112.156,112.1648,5189.0
2017-02-08 15:40:00,127.87,127.91,127.86,127.91,4325.0,112.1736,112.2087,112.1648,112.2087,4325.0
2017-02-08 15:45:00,127.9,127.9,127.84,127.86,12333.0,112.1999,112.1999,112.1473,112.1648,12333.0
2017-02-08 15:50:00,127.87,127.88,127.84,127.85,8383.0,112.1736,112.1824,112.1473,112.156,8383.0
2017-02-08 15:55:00,127.85,127.85,127.81,127.83,8785.0,112.156,112.156,112.1209,112.1385,8785.0
2017-02-09 09:30:00,128.0,128.11,128.0,128.08,28577.0,112.2876,112.3841,112.2876,112.3578,28577.0
2017-02-09 09:35:00,128.09,128.15,128.07,128.09,16287.0,112.3666,112.4192,112.349,112.3666,16287.0
2017-02-09 09:40:00,128.14,128.14,128.1,128.1,1275.0,112.4104,112.4104,112.3753,112.3753,1275.0
2017-02-09 09:45:00,128.13,128.14,128.07,128.12,3113.0,112.4017,112.4104,112.349,112.3929,3113.0
2017-02-09 09:50:00,128.1,128.19,128.1,128.15,3217.0,112.3753,112.4543,112.3753,112.4192,3217.0
2017-02-09 09:55:00,128.1,128.17,128.08,128.15,3709.0,112.3753,112.4368,112.3578,112.4192,3709.0
2017-02-09 10:00:00,128.18,128.22,128.16,128.16,8692.0,112.4455,112.4806,112.428,112.428,8692.0
2017-02-09 10:05:00,128.17,128.21,128.15,128.21,3175.0,112.4368,112.4718,112.4192,112.4718,3175.0
2017-02-09 10:10:00,128.21,128.21,128.17,128.18,700.0,112.4718,112.4718,112.4368,112.4455,700.0
2017-02-09 10:15:00,128.23,128.29,128.23,128.27,1915.0,112.4894,112.542,112.4894,112.5245,1915.0
2017-02-09 10:20:00,128.27,128.39,128.27,128.36,20860.0,112.5245,112.6297,112.5245,112.6034,20860.0
2017-02-09 10:25:00,128.37,128.4,128.37,128.4,1298.0,112.6122,112.6385,112.6122,112.6385,1298.0
2017-02-09 10:30:00,128.4,128.47,128.39,128.39,5083.0,112.6385,112.6999,112.6297,112.6297,5083.0
2017-02-09 10:35:00,128.38,128.38,128.37,128.38,1301.0,112.621,112.621,112.6122,112.621,1301.0
2017-02-09 10:40:00,128.38,128.4,128.38,128.39,952.0,112.621,112.6385,112.621,112.6297,952.0
2017-02-09 10:45:00,128.44,128.53,128.44,128.5,27784.0,112.6736,112.7526,112.6736,112.7262,27784.0
2017-02-09 10:50:00,128.52,128.52,128.45,128.48,6209.0,112.7438,112.7438,112.6824,112.7087,6209.0
2017-02-09 10:55:00,128.48,128.57,128.48,128.57,7692.0,112.7087,112.7877,112.7087,112.7877,7692.0
2017-02-09 11:00:00,128.57,128.58,128.52,128.55,7573.0,112.7877,112.7964,112.7438,112.7701,7573.0
2017-02-09 11:05:00,128.54,128.55,128.53,128.53,3798.0,112.7613,112.7701,112.7526,112.7526,3798.0
2017-02-09 11:10:00,128.54,128.56,128.54,128.56,400.0,112.7613,112.7789,112.7613,112.7789,400.0
2017-02-09 11:15:00,128.58,128.63,128.58,128.62,3281.0,112.7964,112.8403,112.7964,112.8315,3281.0
2017-02-09 11:20:00,128.62,128.69,128.62,128.69,2000.0,112.8315,112.8929,112.8315,112.8929,2000.0
2017-02-09 11:25:00,128.68,128.73,128.68,128.71,1359.0,112.8841,112.928,112.8841,112.9105,1359.0
2017-02-09 11:30:00,128.72,128.72,128.69,128.69,1708.0,112.9192,112.9192,112.8929,112.8929,1708.0
2017-02-09 11:35:00,128.7,128.7,128.66,128.69,1316.0,112.9017,112.9017,112.8666,112.8929,1316.0
2017-02-09 11:40:00,128.66,128.71,128.64,128.7,1998.0,112.8666,112.9105,112.8491,112.9017,1998.0
2017-02-09 11:45:00,128.7,128.7,128.61,128.62,8590.0,112.9017,112.9017,112.8227,112.8315,8590.0
2017-02-09 11:50:00,128.65,128.67,128.62,128.66,1425.0,112.8578,112.8754,112.8315,112.8666,1425.0
2017-02-09 11:55:00,128.67,128.67,128.63,128.64,2833.0,112.8754,112.8754,112.8403,112.8491,2833.0
2017-02-09 12:00:00,128.64,128.64,128.62,128.63,4434.0,112.8491,112.8491,112.8315,112.8403,4434.0
2017-02-09 12:05:00,128.62,128.65,128.62,128.64,6292.0,112.8315,112.8578,112.8315,112.8491,6292.0
2017-02-09 12:10:00,128.67,128.73,128.66,128.71,1142.0,112.8754,112.928,112.8666,112.9105,1142.0
2017-02-09 12:15:00,128.71,128.71,128.66,128.68,791.0,112.9105,112.9105,112.8666,112.8841,791.0
2017-02-09 12:20:00,128.67,128.68,128.61,128.63,5767.0,112.8754,112.8841,112.8227,112.8403,5767.0
2017-02-09 12:25:00,128.61,128.62,128.58,128.58,2142.0,112.8227,112.8315,112.7964,112.7964,2142.0
2017-02-09 12:30:00,128.6,128.63,128.59,128.59,4281.0,112.814,112.8403,112.8052,112.8052,4281.0
2017-02-09 12:35:00,128.58,128.62,128.58,128.61,2551.0,112.7964,112.8315,112.7964,112.8227,2551.0
2017-02-09 12:40:00,128.61,128.63,128.59,128.63,5048.0,112.8227,112.8403,112.8052,112.8403,5048.0
2017-02-09 12:45:00,128.62,128.62,128.57,128.57,1839.0,112.8315,112.8315,112.7877,112.7877,1839.0
2017-02-09 12:50:00,128.57,128.58,128.54,128.58,3494.0,112.7877,112.7964,112.7613,112.7964,3494.0
2017-02-09 12:55:00,128.59,128.6,128.58,128.59,3097.0,112.8052,112.814,112.7964,112.8052,3097.0
2017-02-09 13:00:00,128.58,128.62,128.58,128.62,1650.0,112.7964,112.8315,112.7964,112.8315,1650.0
2017-02-09 13:05:00,128.62,128.62,128.6,128.6,345.0,112.8315,112.8315,112.814,112.814,345.0
2017-02-09 13:10:00,128.63,128.65,128.63,128.65,1600.0,112.8403,112.8578,112.8403,112.8578,1600.0
2017-02-09 13:15:00,128.66,128.66,128.64,128.65,680.0,112.8666,112.8666,112.8491,112.8578,680.0
2017-02-09 13:20:00,128.63,128.65,128.61,128.62,988.0,112.8403,112.8578,112.8227,112.8315,988.0
2017-02-09 13:25:00,128.64,128.66,128.64,128.66,1600.0,112.8491,112.8666,112.8491,112.8666,1600.0
2017-02-09 13:30:00,128.66,128.66,128.63,128.63,461.0,112.8666,112.8666,112.8403,112.8403,461.0
2017-02-09 13:35:00,128.63,128.63,128.6,128.6,1500.0,112.8403,112.8403,112.814,112.814,1500.0
2017-02-09 13:40:00,128.62,128.65,128.62,128.64,5534.0,112.8315,112.8578,112.8315,112.8491,5534.0
2017-02-09 13:45:00,128.66,128.67,128.65,128.66,930.0,112.8666,112.8754,112.8578,112.8666,930.0
2017-02-09 13:50:00,128.67,128.69,128.66,128.69,1300.0,112.8754,112.8929,112.8666,112.8929,1300.0
2017-02-09 13:55:00,128.68,128.7,128.68,128.7,1962.0,112.8841,112.9017,112.8841,112.9017,1962.0
2017-02-09 14:00:00,128.71,128.72,128.68,128.68,2175.0,112.9105,112.9192,112.8841,112.8841,2175.0
2017-02-09 14:05:00,128.7,128.74,128.69,128.72,19117.0,112.9017,112.9368,112.8929,112.9192,19117.0
2017-02-09 14:10:00,128.72,128.74,128.7,128.72,3252.0,112.9192,112.9368,112.9017,112.9192,3252.0
2017-02-09 14:15:00,128.71,128.73,128.71,128.72,1023.0,112.9105,112.928,112.9105,112.9192,1023.0
2017-02-09 14:20:00,128.72,128.73,128.71,128.72,4679.0,112.9192,112.928,112.9105,112.9192,4679.0
2017-02-09 14:25:00,128.7,128.73,128.7,128.71,1424.0,112.9017,112.928,112.9017,112.9105,1424.0
2017-02-09 14:30:00,128.7,128.72,128.7,128.72,610.0,112.9017,112.9192,112.9017,112.9192,610.0
2017-02-09 14:35:00,128.73,128.8,128.73,128.8,10784.0,112.928,112.9894,112.928,112.9894,10784.0
2017-02-09 14:40:00,128.8,128.82,128.79,128.79,1419.0,112.9894,113.007,112.9806,112.9806,1419.0
2017-02-09 14:45:00,128.79,128.79,128.75,128.77,4049.0,112.9806,112.9806,112.9456,112.9631,4049.0
2017-02-09 14:50:00,128.77,128.78,128.75,128.78,4200.0,112.9631,112.9719,112.9456,112.9719,4200.0
2017-02-09 14:55:00,128.77,128.8,128.77,128.79,2150.0,112.9631,112.9894,112.9631,112.9806,2150.0
2017-02-09 15:00:00,128.79,128.8,128.78,128.79,1056.0,112.9806,112.9894,112.9719,112.9806,1056.0
2017-02-09 15:05:00,128.8,128.8,128.78,128.8,4414.0,112.9894,112.9894,112.9719,112.9894,4414.0
2017-02-09 15:10:00,128.8,128.81,128.75,128.75,4249.0,112.9894,112.9982,112.9456,112.9456,4249.0
2017-02-09 15:15:00,128.77,128.77,128.73,128.73,10676.0,112.9631,112.9631,112.928,112.928,10676.0
2017-02-09 15:20:00,128.73,128.73,128.7,128.71,1575.0,112.928,112.928,112.9017,112.9105,1575.0
2017-02-09 15:25:00,128.71,128.72,128.71,128.72,315.0,112.9105,112.9192,112.9105,112.9192,315.0
2017-02-09 15:30:00,128.71,128.71,128.64,128.66,5577.0,112.9105,112.9105,112.8491,112.8666,5577.0
2017-02-09 15:35:00,128.67,128.7,128.66,128.69,5180.0,112.8754,112.9017,112.8666,112.8929,5180.0
2017-02-09 15:40:00,128.69,128.71,128.66,128.7,6516.0,112.8929,112.9105,112.8666,112.9017,6516.0
2017-02-09 15:45:00,128.71,128.71,128.65,128.66,6736.0,112.9105,112.9105,112.8578,112.8666,6736.0
2017-02-09 15:50:00,128.67,128.72,128.67,128.71,6349.0,112.8754,112.9192,112.8754,112.9105,6349.0
2017-02-09 15:55:00,128.71,128.72,128.61,128.63,27361.0,112.9105,112.9192,112.8227,112.8403,27361.0
2017-02-10 09:30:00,128.85,128.92,128.79,128.9,8811.0,113.0333,113.0947,112.9806,113.0771,8811.0
2017-02-10 09:35:00,128.89,128.92,128.83,128.92,8158.0,113.0684,113.0947,113.0157,113.0947,8158.0
2017-02-10 09:40:00,128.93,128.96,128.91,128.96,900.0,113.1035,113.1298,113.0859,113.1298,900.0
2017-02-10 09:45:00,128.95,128.96,128.92,128.92,1100.0,113.121,113.1298,113.0947,113.0947,1100.0
2017-02-10 09:50:00,128.96,128.96,128.93,128.94,3100.0,113.1298,113.1298,113.1035,113.1122,3100.0
2017-02-10 09:55:00,128.88,128.91,128.85,128.9,6019.0,113.0596,113.0859,113.0333,113.0771,6019.0
2017-02-10 10:00:00,128.89,128.89,128.87,128.88,1332.0,113.0684,113.0684,113.0508,113.0596,1332.0
2017-02-10 10:05:00,128.86,128.87,128.81,128.84,2145.0,113.0421,113.0508,112.9982,113.0245,2145.0
2017-02-10 10:10:00,128.84,128.89,128.83,128.89,2736.0,113.0245,113.0684,113.0157,113.0684,2736.0
2017-02-10 10:15:00,128.92,128.92,128.85,128.86,5108.0,113.0947,113.0947,113.0333,113.0421,5108.0
2017-02-10 10:20:00,128.89,128.89,128.84,128.85,5210.0,113.0684,113.0684,113.0245,113.0333,5210.0
2017-02-10 10:25:00,128.87,128.9,128.86,128.9,4208.0,113.0508,113.0771,113.0421,113.0771,4208.0
2017-02-10 10:30:00,128.9,128.98,128.9,128.98,3312.0,113.0771,113.1473,113.0771,113.1473,3312.0
2017-02-10 10:35:00,128.98,129.03,128.98,129.01,2221.0,113.1473,113.1912,113.1473,113.1736,2221.0
2017-02-10 10:40:00,129.04,129.04,128.98,129.0,2825.0,113.2,113.2,113.1473,113.1649,2825.0
2017-02-10 10:45:00,129.03,129.04,129.01,129.01,23759.0,113.1912,113.2,113.1736,113.1736,23759.0
2017-02-10 10:50:00,129.0,129.02,128.99,129.0,13935.0,113.1649,113.1824,113.1561,113.1649,13935.0
2017-02-10 10:55:00,128.98,128.99,128.97,128.97,1665.0,113.1473,113.1561,113.1386,113.1386,1665.0
2017-02-10 11:00:00,128.97,128.98,128.89,128.89,2100.0,113.1386,113.1473,113.0684,113.0684,2100.0
2017-02-10 11:05:00,128.93,128.94,128.91,128.91,2207.0,113.1035,113.1122,113.0859,113.0859,2207.0
2017-02-10 11:10:00,128.93,128.95,128.93,128.95,600.0,113.1035,113.121,113.1035,113.121,600.0
2017-02-10 11:15:00,128.94,128.98,128.93,128.98,2800.0,113.1122,113.1473,113.1035,113.1473,2800.0
2017-02-10 11:20:00,128.99,128.99,128.95,128.98,1286.0,113.1561,113.1561,113.121,113.1473,1286.0
2017-02-10 11:25:00,128.97,128.97,128.92,128.92,5003.0,113.1386,113.1386,113.0947,113.0947,5003.0
2017-02-10 11:30:00,128.92,128.97,128.91,128.91,4980.0,113.0947,113.1386,113.0859,113.0859,4980.0
2017-02-10 11:35:00,128.9,128.94,128.9,128.92,1455.0,113.0771,113.1122,113.0771,113.0947,1455.0
2017-02-10 11:40:00,128.95,128.98,128.94,128.98,1367.0,113.121,113.1473,113.1122,113.1473,1367.0
2017-02-10 11:45:00,128.95,128.99,128.94,128.99,1737.0,113.121,113.1561,113.1122,113.1561,1737.0
2017-02-10 11:50:00,128.98,128.98,128.97,128.98,2954.0,113.1473,113.1473,113.1386,113.1473,2954.0
2017-02-10 11:55:00,128.96,128.99,128.96,128.99,1422.0,113.1298,113.1561,113.1298,113.1561,1422.0
2017-02-10 12:00:00,128.98,128.98,128.96,128.97,2731.0,113.1473,113.1473,113.1298,113.1386,2731.0
2017-02-10 12:05:00,128.99,129.04,128.97,129.04,4486.0,113.1561,113.2,113.1386,113.2,4486.0
2017-02-10 12:10:00,129.01,129.04,129.01,129.03,1224.0,113.1736,113.2,113.1736,113.1912,1224.0
2017-02-10 12:15:00,129.01,129.03,129.0,129.0,4140.0,113.1736,113.1912,113.1649,113.1649,4140.0
2017-02-10 12:20:00,129.02,129.05,129.02,129.03,2628.0,113.1824,113.2087,113.1824,113.1912,2628.0
2017-02-10 12:25:00,129.04,129.07,129.03,129.06,1500.0,113.2,113.2263,113.1912,113.2175,1500.0
2017-02-10 12:30:00,129.05,129.11,129.05,129.09,6058.0,113.2087,113.2614,113.2087,113.2438,6058.0
2017-02-10 12:35:00,129.1,129.12,129.1,129.12,2010.0,113.2526,113.2701,113.2526,113.2701,2010.0
2017-02-10 12:40:00,129.11,129.13,129.1,129.1,1543.0,113.2614,113.2789,113.2526,113.2526,1543.0
2017-02-10 12:45:00,129.1,129.14,129.1,129.14,2776.0,113.2526,113.2877,113.2526,113.2877,2776.0
2017-02-10 12:50:00,129.13,129.14,129.11,129.11,1300.0,113.2789,113.2877,113.2614,113.2614,1300.0
2017-02-10 12:55:00,129.1,129.13,129.1,129.12,2353.0,113.2526,113.2789,113.2526,113.2701,2353.0
2017-02-10 13:00:00,129.11,129.12,129.11,129.11,938.0,113.2614,113.2701,113.2614,113.2614,938.0
2017-02-10 13:05:00,129.1,129.16,129.1,129.16,2360.0,113.2526,113.3052,113.2526,113.3052,2360.0
2017-02-10 13:10:00,129.15,129.17,129.15,129.15,625.0,113.2965,113.314,113.2965,113.2965,625.0
2017-02-10 13:15:00,129.18,129.22,129.16,129.18,1400.0,113.3228,113.3579,113.3052,113.3228,1400.0
2017-02-10 13:20:00,129.16,129.19,129.14,129.19,3587.0,113.3052,113.3315,113.2877,113.3315,3587.0
2017-02-10 13:25:00,129.18,129.18,129.14,129.15,3689.0,113.3228,113.3228,113.2877,113.2965,3689.0
2017-02-10 13:30:00,129.15,129.17,129.14,129.16,2800.0,113.2965,113.314,113.2877,113.3052,2800.0
2017-02-10 13:35:00,129.17,129.2,129.16,129.2,3198.0,113.314,113.3403,113.3052,113.3403,3198.0
2017-02-10 13:40:00,129.2,129.24,129.2,129.22,4735.0,113.3403,113.3754,113.3403,113.3579,4735.0
2017-02-10 13:45:00,129.23,129.28,129.23,129.28,12775.0,113.3666,113.4105,113.3666,113.4105,12775.0
2017-02-10 13:50:00,129.28,129.28,129.21,129.21,15018.0,113.4105,113.4105,113.3491,113.3491,15018.0
2017-02-10 13:55:00,129.22,129.23,129.2,129.2,3400.0,113.3579,113.3666,113.3403,113.3403,3400.0
2017-02-10 14:00:00,129.2,129.2,129.16,129.18,2348.0,113.3403,113.3403,113.3052,113.3228,2348.0
2017-02-10 14:05:00,129.16,129.21,129.16,129.19,9669.0,113.3052,113.3491,113.3052,113.3315,9669.0
2017-02-10 14:10:00,129.2,129.23,129.19,129.23,3951.0,113.3403,113.3666,113.3315,113.3666,3951.0
2017-02-10 14:15:00,129.22,129.22,129.2,129.21,1013.0,113.3579,113.3579,113.3403,113.3491,1013.0
2017-02-10 14:20:00,129.23,129.24,129.2,129.2,7248.0,113.3666,113.3754,113.3403,113.3403,7248.0
2017-02-10 14:25:00,129.19,129.2,129.19,129.19,1782.0,113.3315,113.3403,113.3315,113.3315,1782.0
2017-02-10 14:30:00,129.19,129.21,129.18,129.18,996.0,113.3315,113.3491,113.3228,113.3228,996.0
2017-02-10 14:35:00,129.18,129.19,129.13,129.16,2362.0,113.3228,113.3315,113.2789,113.3052,2362.0
2017-02-10 14:40:00,129.15,129.17,129.15,129.16,1222.0,113.2965,113.314,113.2965,113.3052,1222.0
2017-02-10 14:45:00,129.17,129.17,129.16,129.16,400.0,113.314,113.314,113.3052,113.3052,400.0
2017-02-10 14:50:00,129.16,129.16,129.1,129.12,1150.0,113.3052,113.3052,113.2526,113.2701,1150.0
2017-02-10 14:55:00,129.1,129.11,129.08,129.09,4485.0,113.2526,113.2614,113.235,113.2438,4485.0
2017-02-10 15:00:00,129.1,129.14,129.09,129.12,1889.0,113.2526,113.2877,113.2438,113.2701,1889.0
2017-02-10 15:05:00,129.14,129.16,129.1,129.12,3188.0,113.2877,113.3052,113.2526,113.2701,3188.0
2017-02-10 15:10:00,129.12,129.17,129.12,129.12,1653.0,113.2701,113.314,113.2701,113.2701,1653.0
2017-02-10 15:15:00,129.13,129.14,129.09,129.14,1404.0,113.2789,113.2877,113.2438,113.2877,1404.0
2017-02-10 15:20:00,129.11,129.12,129.11,129.12,1707.0,113.2614,113.2701,113.2614,113.2701,1707.0
2017-02-10 15:25:00,129.12,129.15,129.11,129.15,1278.0,113.2701,113.2965,113.2614,113.2965,1278.0
2017-02-10 15:30:00,129.14,129.18,129.14,129.17,3855.0,113.2877,113.3228,113.2877,113.314,3855.0
2017-02-10 15:35:00,129.19,129.19,129.18,129.19,1275.0,113.3315,113.3315,113.3228,113.3315,1275.0
2017-02-10 15:40:00,129.19,129.21,129.17,129.19,4685.0,113.3315,113.3491,113.314,113.3315,4685.0
2017-02-10 15:45:00,129.16,129.17,129.13,129.14,1496.0,113.3052,113.314,113.2789,113.2877,1496.0
2017-02-10 15:50:00,129.17,129.17,129.1,129.12,3700.0,113.314,113.314,113.2526,113.2701,3700.0
2017-02-10 15:55:00,129.12,129.15,129.09,129.13,20311.0,113.2701,113.2965,113.2438,113.2789,20311.0
2017-02-13 09:30:00,129.42,129.56,129.42,129.5,19018.0,113.5333,113.6561,113.5333,113.6035,19018.0
2017-02-13 09:35:00,129.52,129.57,129.48,129.57,25371.0,113.621,113.6649,113.5859,113.6649,25371.0
2017-02-13 09:40:00,129.62,129.68,129.59,129.68,5542.0,113.7088,113.7614,113.6824,113.7614,5542.0
2017-02-13 09:45:00,129.69,129.69,129.6,129.6,10002.0,113.7702,113.7702,113.6912,113.6912,10002.0
2017-02-13 09:50:00,129.59,129.59,129.54,129.54,1466.0,113.6824,113.6824,113.6386,113.6386,1466.0
2017-02-13 09:55:00,129.54,129.59,129.53,129.59,5116.0,113.6386,113.6824,113.6298,113.6824,5116.0
2017-02-13 10:00:00,129.59,129.66,129.59,129.66,2611.0,113.6824,113.7439,113.6824,113.7439,2611.0
2017-02-13 10:05:00,129.67,129.7,129.67,129.7,5946.0,113.7526,113.7789,113.7526,113.7789,5946.0
2017-02-13 10:10:00,129.69,129.69,129.64,129.64,1922.0,113.7702,113.7702,113.7263,113.7263,1922.0
2017-02-13 10:15:00,129.63,129.66,129.63,129.64,2754.0,113.7175,113.7439,113.7175,113.7263,2754.0
2017-02-13 10:20:00,129.65,129.66,129.61,129.66,4100.0,113.7351,113.7439,113.7,113.7439,4100.0
2017-02-13 10:25:00,129.66,129.66,129.62,129.66,3450.0,113.7439,113.7439,113.7088,113.7439,3450.0
2017-02-13 10:30:00,129.64,129.68,129.63,129.68,1000.0,113.7263,113.7614,113.7175,113.7614,1000.0
2017-02-13 10:35:00,129.68,129.68,129.57,129.62,5841.0,113.7614,113.7614,113.6649,113.7088,5841.0
2017-02-13 10:40:00,129.66,129.67,129.65,129.67,1316.0,113.7439,113.7526,113.7351,113.7526,1316.0
2017-02-13 10:45:00,129.68,129.68,129.64,129.67,3848.0,113.7614,113.7614,113.7263,113.7526,3848.0
2017-02-13 10:50:00,129.64,129.64,129.6,129.64,7674.0,113.7263,113.7263,113.6912,113.7263,7674.0
2017-02-13 10:55:00,129.62,129.67,129.62,129.67,1325.0,113.7088,113.7526,113.7088,113.7526,1325.0
2017-02-13 11:00:00,129.69,129.7,129.66,129.66,2220.0,113.7702,113.7789,113.7439,113.7439,2220.0
2017-02-13 11:05:00,129.66,129.67,129.63,129.63,8273.0,113.7439,113.7526,113.7175,113.7175,8273.0
2017-02-13 11:10:00,129.61,129.63,129.6,129.62,1659.0,113.7,113.7175,113.6912,113.7088,1659.0
2017-02-13 11:15:00,129.64,129.65,129.62,129.62,1524.0,113.7263,113.7351,113.7088,113.7088,1524.0
2017-02-13 11:20:00,129.65,129.72,129.65,129.72,3330.0,113.7351,113.7965,113.7351,113.7965,3330.0
2017-02-13 11:25:00,129.72,129.76,129.72,129.73,5042.0,113.7965,113.8316,113.7965,113.8053,5042.0
2017-02-13 11:30:00,129.7,129.73,129.69,129.69,2268.0,113.7789,113.8053,113.7702,113.7702,2268.0
2017-02-13 11:35:00,129.68,129.69,129.67,129.68,740.0,113.7614,113.7702,113.7526,113.7614,740.0
2017-02-13 11:40:00,129.68,129.71,129.67,129.7,2608.0,113.7614,113.7877,113.7526,113.7789,2608.0
2017-02-13 11:45:00,129.72,129.74,129.7,129.7,2700.0,113.7965,113.814,113.7789,113.7789,2700.0
2017-02-13 11:50:00,129.7,129.7,129.66,129.67,875.0,113.7789,113.7789,113.7439,113.7526,875.0
2017-02-13 11:55:00,129.66,129.66,129.63,129.63,4284.0,113.7439,113.7439,113.7175,113.7175,4284.0
2017-02-13 12:00:00,129.64,129.67,129.62,129.67,3064.0,113.7263,113.7526,113.7088,113.7526,3064.0
2017-02-13 12:05:00,129.67,129.7,129.65,129.7,1054.0,113.7526,113.7789,113.7351,113.7789,1054.0
2017-02-13 12:10:00,129.69,129.7,129.69,129.69,500.0,113.7702,113.7789,113.7702,113.7702,500.0
2017-02-13 12:15:00,129.69,129.69,129.67,129.68,1009.0,113.7702,113.7702,113.7526,113.7614,1009.0
2017-02-13 12:20:00,129.68,129.69,129.68,129.68,870.0,113.7614,113.7702,113.7614,113.7614,870.0
2017-02-13 12:25:00,129.69,129.69,129.68,129.69,607.0,113.7702,113.7702,113.7614,113.7702,607.0
2017-02-13 12:30:00,129.7,129.74,129.7,129.71,1124.0,113.7789,113.814,113.7789,113.7877,1124.0
2017-02-13 12:35:00,129.73,129.75,129.72,129.74,2035.0,113.8053,113.8228,113.7965,113.814,2035.0
2017-02-13 12:40:00,129.73,129.74,129.73,129.74,808.0,113.8053,113.814,113.8053,113.814,808.0
2017-02-13 12:45:00,129.76,129.78,129.73,129.73,5251.0,113.8316,113.8491,113.8053,113.8053,5251.0
2017-02-13 12:50:00,129.75,129.81,129.74,129.77,6760.0,113.8228,113.8754,113.814,113.8403,6760.0
2017-02-13 12:55:00,129.75,129.8,129.75,129.79,3001.0,113.8228,113.8667,113.8228,113.8579,3001.0
2017-02-13 13:00:00,129.78,129.81,129.78,129.81,1057.0,113.8491,113.8754,113.8491,113.8754,1057.0
2017-02-13 13:05:00,129.78,129.78,129.77,129.77,2203.0,113.8491,113.8491,113.8403,113.8403,2203.0
2017-02-13 13:10:00,129.78,129.82,129.77,129.82,3840.0,113.8491,113.8842,113.8403,113.8842,3840.0
2017-02-13 13:15:00,129.82,129.86,129.82,129.85,4461.0,113.8842,113.9193,113.8842,113.9105,4461.0
2017-02-13 13:20:00,129.89,129.92,129.89,129.91,1959.0,113.9456,113.9719,113.9456,113.9632,1959.0
2017-02-13 13:25:00,129.89,129.94,129.88,129.94,4840.0,113.9456,113.9895,113.9368,113.9895,4840.0
2017-02-13 13:30:00,129.92,129.98,129.91,129.98,1000.0,113.9719,114.0246,113.9632,114.0246,1000.0
2017-02-13 13:35:00,129.97,129.98,129.96,129.96,25106.0,114.0158,114.0246,114.007,114.007,25106.0
2017-02-13 13:40:00,129.96,129.98,129.92,129.95,21476.0,114.007,114.0246,113.9719,113.9983,21476.0
2017-02-13 13:45:00,129.93,129.96,129.92,129.93,3566.0,113.9807,114.007,113.9719,113.9807,3566.0
2017-02-13 13:50:00,129.9,129.92,129.89,129.91,1363.0,113.9544,113.9719,113.9456,113.9632,1363.0
2017-02-13 13:55:00,129.92,129.93,129.91,129.91,1513.0,113.9719,113.9807,113.9632,113.9632,1513.0
2017-02-13 14:00:00,129.91,129.92,129.87,129.91,8437.0,113.9632,113.9719,113.9281,113.9632,8437.0
2017-02-13 14:05:00,129.89,129.93,129.89,129.92,1988.0,113.9456,113.9807,113.9456,113.9719,1988.0
2017-02-13 14:10:00,129.93,129.94,129.92,129.94,4143.0,113.9807,113.9895,113.9719,113.9895,4143.0
2017-02-13 14:15:00,129.93,129.93,129.88,129.9,700.0,113.9807,113.9807,113.9368,113.9544,700.0
2017-02-13 14:20:00,129.9,129.9,129.87,129.9,1965.0,113.9544,113.9544,113.9281,113.9544,1965.0
2017-02-13 14:25:00,129.91,129.91,129.89,129.89,21003.0,113.9632,113.9632,113.9456,113.9456,21003.0
2017-02-13 14:30:00,129.89,129.89,129.85,129.86,1938.0,113.9456,113.9456,113.9105,113.9193,1938.0
2017-02-13 14:35:00,129.86,129.86,129.84,129.86,930.0,113.9193,113.9193,113.9018,113.9193,930.0
2017-02-13 14:40:00,129.86,129.86,129.83,129.86,1409.0,113.9193,113.9193,113.893,113.9193,1409.0
2017-02-13 14:45:00,129.88,129.88,129.84,129.84,5281.0,113.9368,113.9368,113.9018,113.9018,5281.0
2017-02-13 14:50:00,129.85,129.87,129.83,129.83,3646.0,113.9105,113.9281,113.893,113.893,3646.0
2017-02-13 14:55:00,129.83,129.86,129.8,129.8,3168.0,113.893,113.9193,113.8667,113.8667,3168.0
2017-02-13 15:00:00,129.81,129.83,129.79,129.81,3966.0,113.8754,113.893,113.8579,113.8754,3966.0
2017-02-13 15:05:00,129.83,129.85,129.82,129.84,3308.0,113.893,113.9105,113.8842,113.9018,3308.0
2017-02-13 15:10:00,129.85,129.86,129.84,129.86,3176.0,113.9105,113.9193,113.9018,113.9193,3176.0
2017-02-13 15:15:00,129.87,129.87,129.83,129.84,5370.0,113.9281,113.9281,113.893,113.9018,5370.0
2017-02-13 15:20:00,129.83,129.83,129.79,129.81,5905.0,113.893,113.893,113.8579,113.8754,5905.0
2017-02-13 15:25:00,129.79,129.82,129.78,129.81,3390.0,113.8579,113.8842,113.8491,113.8754,3390.0
2017-02-13 15:30:00,129.81,129.81,129.77,129.78,2804.0,113.8754,113.8754,113.8403,113.8491,2804.0
2017-02-13 15:35:00,129.78,129.84,129.78,129.84,2929.0,113.8491,113.9018,113.8491,113.9018,2929.0
2017-02-13 15:40:00,129.84,129.86,129.81,129.86,5216.0,113.9018,113.9193,113.8754,113.9193,5216.0
2017-02-13 15:45:00,129.84,129.85,129.82,129.84,3254.0,113.9018,113.9105,113.8842,113.9018,3254.0
2017-02-13 15:50:00,129.85,129.86,129.79,129.8,5137.0,113.9105,113.9193,113.8579,113.8667,5137.0
2017-02-13 15:55:00,129.8,129.8,129.74,129.79,26804.0,113.8667,113.8667,113.814,113.8579,26804.0
2017-02-14 09:30:00,129.63,129.7,129.62,129.7,12954.0,113.7175,113.7789,113.7088,113.7789,12954.0
2017-02-14 09:35:00,129.72,129.82,129.72,129.77,7046.0,113.7965,113.8842,113.7965,113.8403,7046.0
2017-02-14 09:40:00,129.76,129.79,129.64,129.64,9708.0,113.8316,113.8579,113.7263,113.7263,9708.0
2017-02-14 09:45:00,129.61,129.65,129.6,129.62,950.0,113.7,113.7351,113.6912,113.7088,950.0
2017-02-14 09:50:00,129.62,129.67,129.62,129.67,1871.0,113.7088,113.7526,113.7088,113.7526,1871.0
2017-02-14 09:55:00,129.63,129.66,129.62,129.64,3134.0,113.7175,113.7439,113.7088,113.7263,3134.0
2017-02-14 10:00:00,129.63,129.67,129.58,129.58,11300.0,113.7175,113.7526,113.6737,113.6737,11300.0
2017-02-14 10:05:00,129.6,129.6,129.54,129.57,6620.0,113.6912,113.6912,113.6386,113.6649,6620.0
2017-02-14 10:10:00,129.56,129.76,129.56,129.76,10130.0,113.6561,113.8316,113.6561,113.8316,10130.0
2017-02-14 10:15:00,129.74,129.75,129.69,129.69,7869.0,113.814,113.8228,113.7702,113.7702,7869.0
2017-02-14 10:20:00,129.72,129.73,129.66,129.67,3650.0,113.7965,113.8053,113.7439,113.7526,3650.0
2017-02-14 10:25:00,129.67,129.7,129.62,129.66,10982.0,113.7526,113.7789,113.7088,113.7439,10982.0
2017-02-14 10:30:00,129.66,129.69,129.64,129.65,2860.0,113.7439,113.7702,113.7263,113.7351,2860.0
2017-02-14 10:35:00,129.64,129.64,129.51,129.58,4171.0,113.7263,113.7263,113.6123,113.6737,4171.0
2017-02-14 10:40:00,129.59,129.59,129.53,129.55,2660.0,113.6824,113.6824,113.6298,113.6474,2660.0
2017-02-14 10:45:00,129.56,129.66,129.55,129.65,10049.0,113.6561,113.7439,113.6474,113.7351,10049.0
2017-02-14 10:50:00,129.66,129.7,129.64,129.69,5220.0,113.7439,113.7789,113.7263,113.7702,5220.0
2017-02-14 10:55:00,129.68,129.7,129.65,129.67,4256.0,113.7614,113.7789,113.7351,113.7526,4256.0
2017-02-14 11:00:00,129.67,129.67,129.62,129.66,1800.0,113.7526,113.7526,113.7088,113.7439,1800.0
2017-02-14 11:05:00,129.66,129.66,129.53,129.56,3408.0,113.7439,113.7439,113.6298,113.6561,3408.0
2017-02-14 11:10:00,129.62,129.7,129.61,129.69,1809.0,113.7088,113.7789,113.7,113.7702,1809.0
2017-02-14 11:15:00,129.7,129.73,129.68,129.72,3576.0,113.7789,113.8053,113.7614,113.7965,3576.0
2017-02-14 11:20:00,129.73,129.76,129.73,129.75,1600.0,113.8053,113.8316,113.8053,113.8228,1600.0
2017-02-14 11:25:00,129.75,129.75,129.7,129.74,3372.0,113.8228,113.8228,113.7789,113.814,3372.0
2017-02-14 11:30:00,129.75,129.81,129.73,129.81,2370.0,113.8228,113.8754,113.8053,113.8754,2370.0
2017-02-14 11:35:00,129.78,129.79,129.76,129.78,2955.0,113.8491,113.8579,113.8316,113.8491,2955.0
2017-02-14 11:40:00,129.75,129.77,129.73,129.73,5126.0,113.8228,113.8403,113.8053,113.8053,5126.0
2017-02-14 11:45:00,129.73,129.74,129.72,129.72,978.0,113.8053,113.814,113.7965,113.7965,978.0
2017-02-14 11:50:00,129.71,129.76,129.69,129.76,3146.0,113.7877,113.8316,113.7702,113.8316,3146.0
2017-02-14 11:55:00,129.77,129.85,129.77,129.81,3289.0,113.8403,113.9105,113.8403,113.8754,3289.0
2017-02-14 12:00:00,129.81,129.86,129.8,129.84,2164.0,113.8754,113.9193,113.8667,113.9018,2164.0
2017-02-14 12:05:00,129.84,129.88,129.82,129.84,4853.0,113.9018,113.9368,113.8842,113.9018,4853.0
2017-02-14 12:10:00,129.82,129.85,129.82,129.85,700.0,113.8842,113.9105,113.8842,113.9105,700.0
2017-02-14 12:15:00,129.86,129.86,129.82,129.82,1319.0,113.9193,113.9193,113.8842,113.8842,1319.0
2017-02-14 12:20:00,129.84,129.86,129.8,129.85,6542.0,113.9018,113.9193,113.8667,113.9105,6542.0
2017-02-14 12:25:00,129.85,129.85,129.83,129.84,3902.0,113.9105,113.9105,113.893,113.9018,3902.0
2017-02-14 12:30:00,129.84,129.95,129.83,129.94,6000.0,113.9018,113.9983,113.893,113.9895,6000.0
2017-02-14 12:35:00,129.94,129.95,129.9,129.91,1800.0,113.9895,113.9983,113.9544,113.9632,1800.0
2017-02-14 12:40:00,129.9,129.94,129.9,129.94,1625.0,113.9544,113.9895,113.9544,113.9895,1625.0
2017-02-14 12:45:00,129.95,129.95,129.91,129.92,1000.0,113.9983,113.9983,113.9632,113.9719,1000.0
2017-02-14 12:50:00,129.95,130.04,129.95,130.0,7061.0,113.9983,114.0772,113.9983,114.0421,7061.0
2017-02-14 12:55:00,130.02,130.05,130.02,130.04,6729.0,114.0597,114.086,114.0597,114.0772,6729.0
2017-02-14 13:00:00,130.03,130.07,130.02,130.05,2420.0,114.0684,114.1035,114.0597,114.086,2420.0
2017-02-14 13:05:00,130.05,130.15,130.05,130.14,5126.0,114.086,114.1737,114.086,114.1649,5126.0
2017-02-14 13:10:00,130.15,130.18,130.14,130.18,3109.0,114.1737,114.2,114.1649,114.2,3109.0
2017-02-14 13:15:00,130.16,130.16,130.11,130.12,3340.0,114.1825,114.1825,114.1386,114.1474,3340.0
2017-02-14 13:20:00,130.11,130.14,130.11,130.13,1191.0,114.1386,114.1649,114.1386,114.1562,1191.0
2017-02-14 13:25:00,130.14,130.17,130.13,130.16,2841.0,114.1649,114.1912,114.1562,114.1825,2841.0
2017-02-14 13:30:00,130.15,130.16,130.11,130.13,2300.0,114.1737,114.1825,114.1386,114.1562,2300.0
2017-02-14 13:35:00,130.11,130.16,130.11,130.15,3503.0,114.1386,114.1825,114.1386,114.1737,3503.0
2017-02-14 13:40:00,130.14,130.17,130.14,130.17,5413.0,114.1649,114.1912,114.1649,114.1912,5413.0
2017-02-14 13:45:00,130.15,130.16,130.14,130.15,8506.0,114.1737,114.1825,114.1649,114.1737,8506.0
2017-02-14 13:50:00,130.15,130.19,130.14,130.19,9784.0,114.1737,114.2088,114.1649,114.2088,9784.0
2017-02-14 13:55:00,130.19,130.24,130.19,130.2,5978.0,114.2088,114.2527,114.2088,114.2176,5978.0
2017-02-14 14:00:00,130.19,130.23,130.17,130.22,6856.0,114.2088,114.2439,114.1912,114.2351,6856.0
2017-02-14 14:05:00,130.23,130.32,130.23,130.28,7008.0,114.2439,114.3228,114.2439,114.2877,7008.0
2017-02-14 14:10:00,130.28,130.29,130.27,130.28,639.0,114.2877,114.2965,114.279,114.2877,639.0
2017-02-14 14:15:00,130.3,130.3,130.28,130.28,2329.0,114.3053,114.3053,114.2877,114.2877,2329.0
2017-02-14 14:20:00,130.28,130.3,130.26,130.27,8755.0,114.2877,114.3053,114.2702,114.279,8755.0
2017-02-14 14:25:00,130.28,130.28,130.22,130.22,7027.0,114.2877,114.2877,114.2351,114.2351,7027.0
2017-02-14 14:30:00,130.21,130.22,130.18,130.22,3397.0,114.2263,114.2351,114.2,114.2351,3397.0
2017-02-14 14:35:00,130.22,130.23,130.2,130.2,1100.0,114.2351,114.2439,114.2176,114.2176,1100.0
2017-02-14 14:40:00,130.2,130.23,130.2,130.23,3291.0,114.2176,114.2439,114.2176,114.2439,3291.0
2017-02-14 14:45:00,130.22,130.22,130.13,130.17,39678.0,114.2351,114.2351,114.1562,114.1912,39678.0
2017-02-14 14:50:00,130.16,130.17,130.12,130.12,1586.0,114.1825,114.1912,114.1474,114.1474,1586.0
2017-02-14 14:55:00,130.11,130.14,130.11,130.12,1986.0,114.1386,114.1649,114.1386,114.1474,1986.0
2017-02-14 15:00:00,130.14,130.2,130.14,130.15,5350.0,114.1649,114.2176,114.1649,114.1737,5350.0
2017-02-14 15:05:00,130.14,130.16,130.13,130.16,500.0,114.1649,114.1825,114.1562,114.1825,500.0
2017-02-14 15:10:00,130.14,130.15,130.12,130.14,1836.0,114.1649,114.1737,114.1474,114.1649,1836.0
2017-02-14 15:15:00,130.16,130.2,130.16,130.18,2324.0,114.1825,114.2176,114.1825,114.2,2324.0
2017-02-14 15:20:00,130.16,130.19,130.16,130.19,2600.0,114.1825,114.2088,114.1825,114.2088,2600.0
2017-02-14 15:25:00,130.2,130.2,130.15,130.19,19137.0,114.2176,114.2176,114.1737,114.2088,19137.0
2017-02-14 15:30:00,130.19,130.2,130.15,130.16,6105.0,114.2088,114.2176,114.1737,114.1825,6105.0
2017-02-14 15:35:00,130.16,130.23,130.16,130.23,5683.0,114.1825,114.2439,114.1825,114.2439,5683.0
2017-02-14 15:40:00,130.24,130.27,130.24,130.27,4592.0,114.2527,114.279,114.2527,114.279,4592.0
2017-02-14 15:45:00,130.26,130.29,130.25,130.29,6125.0,114.2702,114.2965,114.2614,114.2965,6125.0
2017-02-14 15:50:00,130.29,130.33,130.29,130.32,6319.0,114.2965,114.3316,114.2965,114.3228,6319.0
2017-02-14 15:55:00,130.31,130.31,130.23,130.29,22548.0,114.3141,114.3141,114.2439,114.2965,22548.0
2017-02-15 09:30:00,130.23,130.27,130.2,130.27,18134.0,114.2439,114.279,114.2176,114.279,18134.0
2017-02-15 09:35:00,130.25,130.26,130.25,130.26,440.0,114.2614,114.2702,114.2614,114.2702,440.0
2017-02-15 09:40:00,130.25,130.3,130.25,130.27,2370.0,114.2614,114.3053,114.2614,114.279,2370.0
2017-02-15 09:45:00,130.32,130.34,130.3,130.31,12129.0,114.3228,114.3404,114.3053,114.3141,12129.0
2017-02-15 09:50:00,130.31,130.35,130.31,130.35,3525.0,114.3141,114.3492,114.3141,114.3492,3525.0
2017-02-15 09:55:00,130.32,130.37,130.32,130.37,1295.0,114.3228,114.3667,114.3228,114.3667,1295.0
2017-02-15 10:00:00,130.29,130.35,130.29,130.34,3032.0,114.2965,114.3492,114.2965,114.3404,3032.0
2017-02-15 10:05:00,130.32,130.34,130.25,130.27,5223.0,114.3228,114.3404,114.2614,114.279,5223.0
2017-02-15 10:10:00,130.26,130.34,130.25,130.3,3405.0,114.2702,114.3404,114.2614,114.3053,3405.0
2017-02-15 10:15:00,130.3,130.34,130.29,130.34,7294.0,114.3053,114.3404,114.2965,114.3404,7294.0
2017-02-15 10:20:00,130.32,130.32,130.29,130.3,6200.0,114.3228,114.3228,114.2965,114.3053,6200.0
2017-02-15 10:25:00,130.31,130.38,130.31,130.36,2750.0,114.3141,114.3755,114.3141,114.3579,2750.0
2017-02-15 10:30:00,130.43,130.43,130.43,130.43,100.0,114.4193,114.4193,114.4193,114.4193,100.0
2017-02-15 10:35:00,130.41,130.47,130.4,130.45,9556.0,114.4018,114.4544,114.393,114.4369,9556.0
2017-02-15 10:40:00,130.42,130.43,130.39,130.43,5706.0,114.4106,114.4193,114.3842,114.4193,5706.0
2017-02-15 10:45:00,130.46,130.54,130.46,130.52,2162.0,114.4456,114.5158,114.4456,114.4983,2162.0
2017-02-15 10:50:00,130.53,130.53,130.49,130.49,1222.0,114.5071,114.5071,114.472,114.472,1222.0
2017-02-15 10:55:00,130.48,130.54,130.48,130.54,9421.0,114.4632,114.5158,114.4632,114.5158,9421.0
2017-02-15 11:00:00,130.53,130.57,130.53,130.57,2066.0,114.5071,114.5421,114.5071,114.5421,2066.0
2017-02-15 11:05:00,130.56,130.6,130.56,130.59,4204.0,114.5334,114.5685,114.5334,114.5597,4204.0
2017-02-15 11:10:00,130.6,130.67,130.6,130.63,1500.0,114.5685,114.6299,114.5685,114.5948,1500.0
2017-02-15 11:15:00,130.68,130.69,130.66,130.67,2390.0,114.6386,114.6474,114.6211,114.6299,2390.0
2017-02-15 11:20:00,130.68,130.68,130.62,130.67,18896.0,114.6386,114.6386,114.586,114.6299,18896.0
2017-02-15 11:25:00,130.67,130.69,130.64,130.69,5042.0,114.6299,114.6474,114.6036,114.6474,5042.0
2017-02-15 11:30:00,130.7,130.71,130.66,130.66,3404.0,114.6562,114.665,114.6211,114.6211,3404.0
2017-02-15 11:35:00,130.64,130.64,130.55,130.58,3158.0,114.6036,114.6036,114.5246,114.5509,3158.0
2017-02-15 11:40:00,130.53,130.53,130.46,130.46,4866.0,114.5071,114.5071,114.4456,114.4456,4866.0
2017-02-15 11:45:00,130.44,130.51,130.44,130.5,4345.0,114.4281,114.4895,114.4281,114.4807,4345.0
2017-02-15 11:50:00,130.49,130.49,130.48,130.49,1400.0,114.472,114.472,114.4632,114.472,1400.0
2017-02-15 11:55:00,130.5,130.53,130.5,130.53,966.0,114.4807,114.5071,114.4807,114.5071,966.0
2017-02-15 12:00:00,130.54,130.59,130.53,130.53,7198.0,114.5158,114.5597,114.5071,114.5071,7198.0
2017-02-15 12:05:00,130.55,130.55,130.51,130.51,9156.0,114.5246,114.5246,114.4895,114.4895,9156.0
2017-02-15 12:10:00,130.49,130.52,130.49,130.52,4200.0,114.472,114.4983,114.472,114.4983,4200.0
2017-02-15 12:15:00,130.55,130.56,130.49,130.52,35117.0,114.5246,114.5334,114.472,114.4983,35117.0
2017-02-15 12:20:00,130.52,130.57,130.52,130.57,1600.0,114.4983,114.5421,114.4983,114.5421,1600.0
2017-02-15 12:25:00,130.56,130.61,130.56,130.6,3303.0,114.5334,114.5772,114.5334,114.5685,3303.0
2017-02-15 12:30:00,130.58,130.62,130.57,130.61,3063.0,114.5509,114.586,114.5421,114.5772,3063.0
2017-02-15 12:35:00,130.61,130.64,130.61,130.64,2384.0,114.5772,114.6036,114.5772,114.6036,2384.0
2017-02-15 12:40:00,130.64,130.65,130.63,130.64,7075.0,114.6036,114.6123,114.5948,114.6036,7075.0
2017-02-15 12:45:00,130.65,130.65,130.61,130.62,4391.0,114.6123,114.6123,114.5772,114.586,4391.0
2017-02-15 12:50:00,130.63,130.68,130.63,130.68,1825.0,114.5948,114.6386,114.5948,114.6386,1825.0
2017-02-15 12:55:00,130.68,130.68,130.64,130.66,2116.0,114.6386,114.6386,114.6036,114.6211,2116.0
2017-02-15 13:00:00,130.69,130.71,130.69,130.71,2524.0,114.6474,114.665,114.6474,114.665,2524.0
2017-02-15 13:05:00,130.72,130.72,130.68,130.7,600.0,114.6737,114.6737,114.6386,114.6562,600.0
2017-02-15 13:10:00,130.7,130.7,130.59,130.6,1043.0,114.6562,114.6562,114.5597,114.5685,1043.0
2017-02-15 13:15:00,130.61,130.66,130.6,130.65,1836.0,114.5772,114.6211,114.5685,114.6123,1836.0
2017-02-15 13:20:00,130.64,130.68,130.64,130.68,500.0,114.6036,114.6386,114.6036,114.6386,500.0
2017-02-15 13:25:00,130.69,130.69,130.68,130.68,300.0,114.6474,114.6474,114.6386,114.6386,300.0
2017-02-15 13:30:00,130.69,130.71,130.69,130.71,4700.0,114.6474,114.665,114.6474,114.665,4700.0
2017-02-15 13:35:00,130.7,130.7,130.69,130.69,1675.0,114.6562,114.6562,114.6474,114.6474,1675.0
2017-02-15 13:40:00,130.67,130.7,130.67,130.7,1829.0,114.6299,114.6562,114.6299,114.6562,1829.0
2017-02-15 13:45:00,130.7,130.76,130.7,130.74,1090.0,114.6562,114.7088,114.6562,114.6913,1090.0
2017-02-15 13:50:00,130.78,130.84,130.78,130.83,1244.0,114.7264,114.779,114.7264,114.7702,1244.0
2017-02-15 13:55:00,130.87,130.9,130.82,130.82,4690.0,114.8053,114.8316,114.7615,114.7615,4690.0
2017-02-15 14:00:00,130.83,130.88,130.8,130.86,2831.0,114.7702,114.8141,114.7439,114.7965,2831.0
2017-02-15 14:05:00,130.83,130.83,130.81,130.81,791.0,114.7702,114.7702,114.7527,114.7527,791.0
2017-02-15 14:10:00,130.8,130.82,130.77,130.79,6965.0,114.7439,114.7615,114.7176,114.7351,6965.0
2017-02-15 14:15:00,130.81,130.81,130.76,130.77,1321.0,114.7527,114.7527,114.7088,114.7176,1321.0
2017-02-15 14:20:00,130.81,130.83,130.8,130.83,1450.0,114.7527,114.7702,114.7439,114.7702,1450.0
2017-02-15 14:25:00,130.84,130.86,130.83,130.84,1459.0,114.779,114.7965,114.7702,114.779,1459.0
2017-02-15 14:30:00,130.87,130.88,130.86,130.87,2232.0,114.8053,114.8141,114.7965,114.8053,2232.0
2017-02-15 14:35:00,130.87,130.9,130.87,130.87,12147.0,114.8053,114.8316,114.8053,114.8053,12147.0
2017-02-15 14:40:00,130.85,130.91,130.85,130.91,4757.0,114.7878,114.8404,114.7878,114.8404,4757.0
2017-02-15 14:45:00,130.88,130.9,130.86,130.88,4006.0,114.8141,114.8316,114.7965,114.8141,4006.0
2017-02-15 14:50:00,130.88,130.91,130.88,130.9,2193.0,114.8141,114.8404,114.8141,114.8316,2193.0
2017-02-15 14:55:00,130.9,130.92,130.88,130.92,3897.0,114.8316,114.8492,114.8141,114.8492,3897.0
2017-02-15 15:00:00,130.93,130.94,130.9,130.94,6910.0,114.858,114.8667,114.8316,114.8667,6910.0
2017-02-15 15:05:00,130.9,130.95,130.88,130.93,10371.0,114.8316,114.8755,114.8141,114.858,10371.0
2017-02-15 15:10:00,130.94,131.04,130.93,131.03,5566.0,114.8667,114.9545,114.858,114.9457,5566.0
2017-02-15 15:15:00,131.03,131.09,131.03,131.07,13997.0,114.9457,114.9983,114.9457,114.9808,13997.0
2017-02-15 15:20:00,131.05,131.09,131.05,131.08,8941.0,114.9632,114.9983,114.9632,114.9895,8941.0
2017-02-15 15:25:00,131.07,131.07,131.02,131.05,10639.0,114.9808,114.9808,114.9369,114.9632,10639.0
2017-02-15 15:30:00,131.02,131.04,131.01,131.01,6090.0,114.9369,114.9545,114.9281,114.9281,6090.0
2017-02-15 15:35:00,131.0,131.01,130.98,131.0,6730.0,114.9194,114.9281,114.9018,114.9194,6730.0
2017-02-15 15:40:00,131.01,131.04,130.99,131.0,8086.0,114.9281,114.9545,114.9106,114.9194,8086.0
2017-02-15 15:45:00,131.0,131.0,130.96,130.97,9578.0,114.9194,114.9194,114.8843,114.893,9578.0
2017-02-15 15:50:00,130.97,130.97,130.92,130.93,8450.0,114.893,114.893,114.8492,114.858,8450.0
2017-02-15 15:55:00,130.95,130.99,130.93,130.95,14725.0,114.8755,114.9106,114.858,114.8755,14725.0
2017-02-16 09:30:00,130.99,131.11,130.95,131.08,15213.0,114.9106,115.0159,114.8755,114.9895,15213.0
2017-02-16 09:35:00,131.09,131.09,131.04,131.07,7274.0,114.9983,114.9983,114.9545,114.9808,7274.0
2017-02-16 09:40:00,131.12,131.12,131.03,131.08,4618.0,115.0246,115.0246,114.9457,114.9895,4618.0
2017-02-16 09:45:00,131.06,131.06,130.98,130.99,1938.0,114.972,114.972,114.9018,114.9106,1938.0
2017-02-16 09:50:00,130.92,130.92,130.83,130.83,2600.0,114.8492,114.8492,114.7702,114.7702,2600.0
2017-02-16 09:55:00,130.83,130.89,130.83,130.87,1659.0,114.7702,114.8229,114.7702,114.8053,1659.0
2017-02-16 10:00:00,130.79,130.82,130.77,130.81,3916.0,114.7351,114.7615,114.7176,114.7527,3916.0
2017-02-16 10:05:00,130.81,130.88,130.8,130.88,4405.0,114.7527,114.8141,114.7439,114.8141,4405.0
2017-02-16 10:10:00,130.89,130.89,130.83,130.84,1735.0,114.8229,114.8229,114.7702,114.779,1735.0
2017-02-16 10:15:00,130.81,130.84,130.78,130.78,6748.0,114.7527,114.779,114.7264,114.7264,6748.0
2017-02-16 10:20:00,130.77,130.9,130.76,130.86,16322.0,114.7176,114.8316,114.7088,114.7965,16322.0
2017-02-16 10:25:00,130.87,130.87,130.81,130.81,358.0,114.8053,114.8053,114.7527,114.7527,358.0
2017-02-16 10:30:00,130.86,130.97,130.86,130.97,1808.0,114.7965,114.893,114.7965,114.893,1808.0
2017-02-16 10:35:00,130.97,130.98,130.95,130.95,1900.0,114.893,114.9018,114.8755,114.8755,1900.0
2017-02-16 10:40:00,131.0,131.0,130.91,130.94,4686.0,114.9194,114.9194,114.8404,114.8667,4686.0
2017-02-16 10:45:00,130.92,130.92,130.72,130.73,12010.0,114.8492,114.8492,114.6737,114.6825,12010.0
2017-02-16 10:50:00,130.69,130.71,130.49,130.51,11196.0,114.6474,114.665,114.472,114.4895,11196.0
2017-02-16 10:55:00,130.51,130.6,130.51,130.6,1659.0,114.4895,114.5685,114.4895,114.5685,1659.0
2017-02-16 11:00:00,130.63,130.64,130.54,130.56,2050.0,114.5948,114.6036,114.5158,114.5334,2050.0
2017-02-16 11:05:00,130.53,130.53,130.44,130.5,4982.0,114.5071,114.5071,114.4281,114.4807,4982.0
2017-02-16 11:10:00,130.47,130.47,130.42,130.46,2105.0,114.4544,114.4544,114.4106,114.4456,2105.0
2017-02-16 11:15:00,130.5,130.58,130.5,130.58,1292.0,114.4807,114.5509,114.4807,114.5509,1292.0
2017-02-16 11:20:00,130.59,130.64,130.59,130.63,1343.0,114.5597,114.6036,114.5597,114.5948,1343.0
2017-02-16 11:25:00,130.62,130.67,130.6,130.67,2550.0,114.586,114.6299,114.5685,114.6299,2550.0
2017-02-16 11:30:00,130.64,130.7,130.64,130.7,1850.0,114.6036,114.6562,114.6036,114.6562,1850.0
2017-02-16 11:35:00,130.68,130.68,130.6,130.6,400.0,114.6386,114.6386,114.5685,114.5685,400.0
2017-02-16 11:40:00,130.67,130.68,130.67,130.68,1900.0,114.6299,114.6386,114.6299,114.6386,1900.0
2017-02-16 11:45:00,130.63,130.65,130.61,130.65,6500.0,114.5948,114.6123,114.5772,114.6123,6500.0
2017-02-16 11:50:00,130.68,130.75,130.68,130.71,137203.0,114.6386,114.7001,114.6386,114.665,137203.0
2017-02-16 11:55:00,130.72,130.75,130.68,130.75,2220.0,114.6737,114.7001,114.6386,114.7001,2220.0
2017-02-16 12:00:00,130.75,130.78,130.68,130.7,5936.0,114.7001,114.7264,114.6386,114.6562,5936.0
2017-02-16 12:05:00,130.7,130.71,130.6,130.6,947.0,114.6562,114.665,114.5685,114.5685,947.0
2017-02-16 12:10:00,130.63,130.63,130.61,130.63,300.0,114.5948,114.5948,114.5772,114.5948,300.0
2017-02-16 12:15:00,130.61,130.68,130.61,130.66,1035.0,114.5772,114.6386,114.5772,114.6211,1035.0
2017-02-16 12:20:00,130.69,130.72,130.66,130.67,1900.0,114.6474,114.6737,114.6211,114.6299,1900.0
2017-02-16 12:25:00,130.7,130.7,130.69,130.69,600.0,114.6562,114.6562,114.6474,114.6474,600.0
2017-02-16 12:30:00,130.7,130.73,130.68,130.72,1387.0,114.6562,114.6825,114.6386,114.6737,1387.0
2017-02-16 12:35:00,130.72,130.8,130.71,130.77,4100.0,114.6737,114.7439,114.665,114.7176,4100.0
2017-02-16 12:40:00,130.76,130.8,130.75,130.78,5119.0,114.7088,114.7439,114.7001,114.7264,5119.0
2017-02-16 12:45:00,130.77,130.78,130.73,130.74,4536.0,114.7176,114.7264,114.6825,114.6913,4536.0
2017-02-16 12:50:00,130.76,130.84,130.76,130.81,2965.0,114.7088,114.779,114.7088,114.7527,2965.0
2017-02-16 12:55:00,130.81,130.82,130.71,130.71,1612.0,114.7527,114.7615,114.665,114.665,1612.0
2017-02-16 13:00:00,130.7,130.7,130.6,130.6,3100.0,114.6562,114.6562,114.5685,114.5685,3100.0
2017-02-16 13:05:00,130.6,130.69,130.6,130.68,5036.0,114.5685,114.6474,114.5685,114.6386,5036.0
2017-02-16 13:10:00,130.66,130.66,130.63,130.63,938.0,114.6211,114.6211,114.5948,114.5948,938.0
2017-02-16 13:15:00,130.64,130.69,130.63,130.69,2896.0,114.6036,114.6474,114.5948,114.6474,2896.0
2017-02-16 13:20:00,130.67,130.69,130.62,130.62,5359.0,114.6299,114.6474,114.586,114.586,5359.0
2017-02-16 13:25:00,130.63,130.64,130.57,130.64,4380.0,114.5948,114.6036,114.5421,114.6036,4380.0
2017-02-16 13:30:00,130.64,130.64,130.57,130.58,26210.0,114.6036,114.6036,114.5421,114.5509,26210.0
2017-02-16 13:35:00,130.59,130.65,130.59,130.65,6892.0,114.5597,114.6123,114.5597,114.6123,6892.0
2017-02-16 13:40:00,130.65,130.65,130.58,130.59,1176.0,114.6123,114.6123,114.5509,114.5597,1176.0
2017-02-16 13:45:00,130.6,130.62,130.58,130.59,755.0,114.5685,114.586,114.5509,114.5597,755.0
2017-02-16 13:50:00,130.63,130.63,130.59,130.6,4171.0,114.5948,114.5948,114.5597,114.5685,4171.0
2017-02-16 13:55:00,130.63,130.66,130.62,130.65,1000.0,114.5948,114.6211,114.586,114.6123,1000.0
2017-02-16 14:00:00,130.65,130.68,130.65,130.66,4218.0,114.6123,114.6386,114.6123,114.6211,4218.0
2017-02-16 14:05:00,130.65,130.67,130.64,130.67,1185.0,114.6123,114.6299,114.6036,114.6299,1185.0
2017-02-16 14:10:00,130.67,130.7,130.67,130.67,3748.0,114.6299,114.6562,114.6299,114.6299,3748.0
2017-02-16 14:15:00,130.66,130.66,130.57,130.59,6894.0,114.6211,114.6211,114.5421,114.5597,6894.0
2017-02-16 14:20:00,130.57,130.6,130.51,130.54,5809.0,114.5421,114.5685,114.4895,114.5158,5809.0
2017-02-16 14:25:00,130.56,130.57,130.52,130.57,1251.0,114.5334,114.5421,114.4983,114.5421,1251.0
2017-02-16 14:30:00,130.59,130.59,130.58,130.59,2330.0,114.5597,114.5597,114.5509,114.5597,2330.0
2017-02-16 14:35:00,130.56,130.56,130.52,130.53,2300.0,114.5334,114.5334,114.4983,114.5071,2300.0
2017-02-16 14:40:00,130.58,130.63,130.57,130.62,7211.0,114.5509,114.5948,114.5421,114.586,7211.0
2017-02-16 14:45:00,130.61,130.64,130.59,130.59,4572.0,114.5772,114.6036,114.5597,114.5597,4572.0
2017-02-16 14:50:00,130.59,130.62,130.56,130.62,3903.0,114.5597,114.586,114.5334,114.586,3903.0
2017-02-16 14:55:00,130.64,130.68,130.63,130.66,3691.0,114.6036,114.6386,114.5948,114.6211,3691.0
2017-02-16 15:00:00,130.67,130.7,130.66,130.7,1191.0,114.6299,114.6562,114.6211,114.6562,1191.0
2017-02-16 15:05:00,130.7,130.7,130.66,130.66,1575.0,114.6562,114.6562,114.6211,114.6211,1575.0
2017-02-16 15:10:00,130.66,130.71,130.66,130.7,5806.0,114.6211,114.665,114.6211,114.6562,5806.0
2017-02-16 15:15:00,130.72,130.72,130.69,130.69,4159.0,114.6737,114.6737,114.6474,114.6474,4159.0
2017-02-16 15:20:00,130.69,130.77,130.69,130.77,5734.0,114.6474,114.7176,114.6474,114.7176,5734.0
2017-02-16 15:25:00,130.77,130.77,130.73,130.74,4706.0,114.7176,114.7176,114.6825,114.6913,4706.0
2017-02-16 15:30:00,130.75,130.82,130.73,130.81,5035.0,114.7001,114.7615,114.6825,114.7527,5035.0
2017-02-16 15:35:00,130.82,130.84,130.8,130.82,3600.0,114.7615,114.779,114.7439,114.7615,3600.0
2017-02-16 15:40:00,130.82,130.83,130.8,130.81,2400.0,114.7615,114.7702,114.7439,114.7527,2400.0
2017-02-16 15:45:00,130.8,130.8,130.74,130.74,4490.0,114.7439,114.7439,114.6913,114.6913,4490.0
2017-02-16 15:50:00,130.76,130.81,130.75,130.8,5843.0,114.7088,114.7527,114.7001,114.7439,5843.0
2017-02-16 15:55:00,130.82,130.89,130.82,130.88,26477.0,114.7615,114.8229,114.7615,114.8141,26477.0
2017-02-17 09:30:00,130.45,130.59,130.45,130.46,60097.0,114.4369,114.5597,114.4369,114.4456,60097.0
2017-02-17 09:35:00,130.48,130.62,130.48,130.55,8572.0,114.4632,114.586,114.4632,114.5246,8572.0
2017-02-17 09:40:00,130.52,130.58,130.47,130.57,15071.0,114.4983,114.5509,114.4544,114.5421,15071.0
2017-02-17 09:45:00,130.57,130.67,130.55,130.67,2562.0,114.5421,114.6299,114.5246,114.6299,2562.0
2017-02-17 09:50:00,130.67,130.69,130.6,130.6,5071.0,114.6299,114.6474,114.5685,114.5685,5071.0
2017-02-17 09:55:00,130.58,130.63,130.57,130.63,3000.0,114.5509,114.5948,114.5421,114.5948,3000.0
2017-02-17 10:00:00,130.63,130.7,130.6,130.67,3346.0,114.5948,114.6562,114.5685,114.6299,3346.0
2017-02-17 10:05:00,130.71,130.71,130.62,130.62,5697.0,114.665,114.665,114.586,114.586,5697.0
2017-02-17 10:10:00,130.6,130.71,130.59,130.67,6149.0,114.5685,114.665,114.5597,114.6299,6149.0
2017-02-17 10:15:00,130.69,130.7,130.64,130.7,7254.0,114.6474,114.6562,114.6036,114.6562,7254.0
2017-02-17 10:20:00,130.7,130.71,130.66,130.71,2414.0,114.6562,114.665,114.6211,114.665,2414.0
2017-02-17 10:25:00,130.67,130.69,130.65,130.69,2523.0,114.6299,114.6474,114.6123,114.6474,2523.0
2017-02-17 10:30:00,130.68,130.71,130.59,130.62,33895.0,114.6386,114.665,114.5597,114.586,33895.0
2017-02-17 10:35:00,130.63,130.63,130.58,130.59,2783.0,114.5948,114.5948,114.5509,114.5597,2783.0
2017-02-17 10:40:00,130.6,130.66,130.59,130.61,6502.0,114.5685,114.6211,114.5597,114.5772,6502.0
2017-02-17 10:45:00,130.61,130.65,130.6,130.62,2600.0,114.5772,114.6123,114.5685,114.586,2600.0
2017-02-17 10:50:00,130.61,130.61,130.55,130.59,10139.0,114.5772,114.5772,114.5246,114.5597,10139.0
2017-02-17 10:55:00,130.59,130.63,130.55,130.57,3000.0,114.5597,114.5948,114.5246,114.5421,3000.0
2017-02-17 11:00:00,130.56,130.6,130.55,130.6,1500.0,114.5334,114.5685,114.5246,114.5685,1500.0
2017-02-17 11:05:00,130.59,130.59,130.53,130.56,4440.0,114.5597,114.5597,114.5071,114.5334,4440.0
2017-02-17 11:10:00,130.57,130.64,130.57,130.61,5829.0,114.5421,114.6036,114.5421,114.5772,5829.0
2017-02-17 11:15:00,130.63,130.64,130.5,130.5,19009.0,114.5948,114.6036,114.4807,114.4807,19009.0
2017-02-17 11:20:00,130.49,130.5,130.46,130.49,5547.0,114.472,114.4807,114.4456,114.472,5547.0
2017-02-17 11:25:00,130.51,130.52,130.46,130.49,6169.0,114.4895,114.4983,114.4456,114.472,6169.0
2017-02-17 11:30:00,130.51,130.56,130.51,130.56,2253.0,114.4895,114.5334,114.4895,114.5334,2253.0
2017-02-17 11:35:00,130.56,130.57,130.52,130.55,3265.0,114.5334,114.5421,114.4983,114.5246,3265.0
2017-02-17 11:40:00,130.54,130.59,130.54,130.58,2574.0,114.5158,114.5597,114.5158,114.5509,2574.0
2017-02-17 11:45:00,130.57,130.58,130.56,130.57,1300.0,114.5421,114.5509,114.5334,114.5421,1300.0
2017-02-17 11:50:00,130.57,130.63,130.57,130.61,8253.0,114.5421,114.5948,114.5421,114.5772,8253.0
2017-02-17 11:55:00,130.61,130.62,130.58,130.58,2713.0,114.5772,114.586,114.5509,114.5509,2713.0
2017-02-17 12:00:00,130.57,130.6,130.57,130.6,1200.0,114.5421,114.5685,114.5421,114.5685,1200.0
2017-02-17 12:05:00,130.61,130.63,130.6,130.62,2110.0,114.5772,114.5948,114.5685,114.586,2110.0
2017-02-17 12:10:00,130.61,130.65,130.59,130.64,1600.0,114.5772,114.6123,114.5597,114.6036,1600.0
2017-02-17 12:15:00,130.61,130.62,130.61,130.62,1200.0,114.5772,114.586,114.5772,114.586,1200.0
2017-02-17 12:20:00,130.62,130.68,130.62,130.67,1470.0,114.586,114.6386,114.586,114.6299,1470.0
2017-02-17 12:25:00,130.66,130.68,130.64,130.65,4041.0,114.6211,114.6386,114.6036,114.6123,4041.0
2017-02-17 12:30:00,130.65,130.65,130.62,130.64,2947.0,114.6123,114.6123,114.586,114.6036,2947.0
2017-02-17 12:35:00,130.64,130.65,130.62,130.63,2033.0,114.6036,114.6123,114.586,114.5948,2033.0
2017-02-17 12:40:00,130.65,130.65,130.62,130.64,6623.0,114.6123,114.6123,114.586,114.6036,6623.0
2017-02-17 12:45:00,130.64,130.64,130.61,130.61,3266.0,114.6036,114.6036,114.5772,114.5772,3266.0
2017-02-17 12:50:00,130.61,130.62,130.6,130.62,1011.0,114.5772,114.586,114.5685,114.586,1011.0
2017-02-17 12:55:00,130.61,130.67,130.61,130.67,2378.0,114.5772,114.6299,114.5772,114.6299,2378.0
2017-02-17 13:00:00,130.68,130.68,130.62,130.63,4714.0,114.6386,114.6386,114.586,114.5948,4714.0
2017-02-17 13:05:00,130.65,130.66,130.59,130.6,2500.0,114.6123,114.6211,114.5597,114.5685,2500.0
2017-02-17 13:10:00,130.62,130.63,130.61,130.61,1140.0,114.586,114.5948,114.5772,114.5772,1140.0
2017-02-17 13:15:00,130.61,130.63,130.59,130.62,3476.0,114.5772,114.5948,114.5597,114.586,3476.0
2017-02-17 13:20:00,130.62,130.63,130.61,130.63,1213.0,114.586,114.5948,114.5772,114.5948,1213.0
2017-02-17 13:25:00,130.62,130.66,130.61,130.65,58296.0,114.586,114.6211,114.5772,114.6123,58296.0
2017-02-17 13:30:00,130.65,130.69,130.64,130.69,3780.0,114.6123,114.6474,114.6036,114.6474,3780.0
2017-02-17 13:35:00,130.69,130.7,130.66,130.69,3685.0,114.6474,114.6562,114.6211,114.6474,3685.0
2017-02-17 13:40:00,130.68,130.7,130.67,130.68,1020.0,114.6386,114.6562,114.6299,114.6386,1020.0
2017-02-17 13:45:00,130.68,130.69,130.68,130.69,700.0,114.6386,114.6474,114.6386,114.6474,700.0
2017-02-17 13:50:00,130.67,130.68,130.65,130.68,9601.0,114.6299,114.6386,114.6123,114.6386,9601.0
2017-02-17 13:55:00,130.67,130.69,130.66,130.67,2430.0,114.6299,114.6474,114.6211,114.6299,2430.0
2017-02-17 14:00:00,130.67,130.71,130.67,130.68,10970.0,114.6299,114.665,114.6299,114.6386,10970.0
2017-02-17 14:05:00,130.68,130.69,130.67,130.69,2728.0,114.6386,114.6474,114.6299,114.6474,2728.0
2017-02-17 14:10:00,130.69,130.72,130.69,130.72,1538.0,114.6474,114.6737,114.6474,114.6737,1538.0
2017-02-17 14:15:00,130.7,130.75,130.7,130.75,1374.0,114.6562,114.7001,114.6562,114.7001,1374.0
2017-02-17 14:20:00,130.72,130.76,130.71,130.75,990.0,114.6737,114.7088,114.665,114.7001,990.0
2017-02-17 14:25:00,130.76,130.78,130.75,130.78,1217.0,114.7088,114.7264,114.7001,114.7264,1217.0
2017-02-17 14:30:00,130.77,130.81,130.77,130.81,2749.0,114.7176,114.7527,114.7176,114.7527,2749.0
2017-02-17 14:35:00,130.81,130.81,130.77,130.8,769.0,114.7527,114.7527,114.7176,114.7439,769.0
2017-02-17 14:40:00,130.81,130.82,130.8,130.81,2157.0,114.7527,114.7615,114.7439,114.7527,2157.0
2017-02-17 14:45:00,130.81,130.86,130.81,130.86,1764.0,114.7527,114.7965,114.7527,114.7965,1764.0
2017-02-17 14:50:00,130.85,130.85,130.82,130.83,1555.0,114.7878,114.7878,114.7615,114.7702,1555.0
2017-02-17 14:55:00,130.82,130.84,130.79,130.79,5240.0,114.7615,114.779,114.7351,114.7351,5240.0
2017-02-17 15:00:00,130.81,130.81,130.79,130.81,995.0,114.7527,114.7527,114.7351,114.7527,995.0
2017-02-17 15:05:00,130.81,130.85,130.8,130.84,4218.0,114.7527,114.7878,114.7439,114.779,4218.0
2017-02-17 15:10:00,130.84,130.88,130.84,130.88,700.0,114.779,114.8141,114.779,114.8141,700.0
2017-02-17 15:15:00,130.88,130.89,130.85,130.89,3334.0,114.8141,114.8229,114.7878,114.8229,3334.0
2017-02-17 15:20:00,130.89,130.89,130.85,130.85,3765.0,114.8229,114.8229,114.7878,114.7878,3765.0
2017-02-17 15:25:00,130.85,130.89,130.85,130.89,4108.0,114.7878,114.8229,114.7878,114.8229,4108.0
2017-02-17 15:30:00,130.9,130.94,130.9,130.92,7628.0,114.8316,114.8667,114.8316,114.8492,7628.0
2017-02-17 15:35:00,130.91,130.91,130.85,130.88,11834.0,114.8404,114.8404,114.7878,114.8141,11834.0
2017-02-17 15:40:00,130.88,130.9,130.88,130.9,7600.0,114.8141,114.8316,114.8141,114.8316,7600.0
2017-02-17 15:45:00,130.94,130.97,130.88,130.88,13165.0,114.8667,114.893,114.8141,114.8141,13165.0
2017-02-17 15:50:00,130.9,130.98,130.9,130.94,7751.0,114.8316,114.9018,114.8316,114.8667,7751.0
2017-02-17 15:55:00,130.95,131.07,130.94,131.06,51966.0,114.8755,114.9808,114.8667,114.972,51966.0
2017-02-21 09:30:00,131.23,131.43,131.23,131.39,7282.0,115.1211,115.2966,115.1211,115.2615,7282.0
2017-02-21 09:35:00,131.47,131.55,131.41,131.54,2164.0,115.3317,115.4018,115.279,115.3931,2164.0
2017-02-21 09:40:00,131.54,131.57,131.51,131.53,14076.0,115.3931,115.4194,115.3668,115.3843,14076.0
2017-02-21 09:45:00,131.56,131.58,131.54,131.54,3897.0,115.4106,115.4282,115.3931,115.3931,3897.0
2017-02-21 09:50:00,131.58,131.65,131.58,131.65,6918.0,115.4282,115.4896,115.4282,115.4896,6918.0
2017-02-21 09:55:00,131.65,131.66,131.62,131.62,9125.0,115.4896,115.4983,115.4633,115.4633,9125.0
2017-02-21 10:00:00,131.63,131.67,131.63,131.65,7662.0,115.472,115.5071,115.472,115.4896,7662.0
2017-02-21 10:05:00,131.66,131.75,131.64,131.74,6651.0,115.4983,115.5773,115.4808,115.5685,6651.0
2017-02-21 10:10:00,131.78,131.82,131.75,131.82,6538.0,115.6036,115.6387,115.5773,115.6387,6538.0
2017-02-21 10:15:00,131.82,131.85,131.82,131.84,1470.0,115.6387,115.665,115.6387,115.6563,1470.0
2017-02-21 10:20:00,131.84,131.86,131.83,131.83,1987.0,115.6563,115.6738,115.6475,115.6475,1987.0
2017-02-21 10:25:00,131.84,131.84,131.8,131.82,8300.0,115.6563,115.6563,115.6212,115.6387,8300.0
2017-02-21 10:30:00,131.82,131.82,131.76,131.76,2639.0,115.6387,115.6387,115.5861,115.5861,2639.0
2017-02-21 10:35:00,131.79,131.8,131.79,131.8,1300.0,115.6124,115.6212,115.6124,115.6212,1300.0
2017-02-21 10:40:00,131.8,131.93,131.8,131.92,4650.0,115.6212,115.7352,115.6212,115.7264,4650.0
2017-02-21 10:45:00,131.9,131.91,131.86,131.88,7398.0,115.7089,115.7177,115.6738,115.6913,7398.0
2017-02-21 10:50:00,131.87,131.87,131.83,131.84,1566.0,115.6826,115.6826,115.6475,115.6563,1566.0
2017-02-21 10:55:00,131.83,131.85,131.77,131.8,8984.0,115.6475,115.665,115.5948,115.6212,8984.0
2017-02-21 11:00:00,131.77,131.8,131.77,131.77,2416.0,115.5948,115.6212,115.5948,115.5948,2416.0
2017-02-21 11:05:00,131.77,131.77,131.74,131.75,4195.0,115.5948,115.5948,115.5685,115.5773,4195.0
2017-02-21 11:10:00,131.74,131.75,131.74,131.74,1227.0,115.5685,115.5773,115.5685,115.5685,1227.0
2017-02-21 11:15:00,131.74,131.8,131.74,131.8,3800.0,115.5685,115.6212,115.5685,115.6212,3800.0
2017-02-21 11:20:00,131.74,131.74,131.59,131.59,1839.0,115.5685,115.5685,115.4369,115.4369,1839.0
2017-02-21 11:25:00,131.58,131.62,131.57,131.58,2619.0,115.4282,115.4633,115.4194,115.4282,2619.0
2017-02-21 11:30:00,131.54,131.57,131.54,131.57,787.0,115.3931,115.4194,115.3931,115.4194,787.0
2017-02-21 11:35:00,131.6,131.6,131.47,131.5,2206.0,115.4457,115.4457,115.3317,115.358,2206.0
2017-02-21 11:40:00,131.54,131.57,131.54,131.56,1060.0,115.3931,115.4194,115.3931,115.4106,1060.0
2017-02-21 11:45:00,131.59,131.59,131.54,131.57,4522.0,115.4369,115.4369,115.3931,115.4194,4522.0
2017-02-21 11:50:00,131.54,131.59,131.54,131.59,4554.0,115.3931,115.4369,115.3931,115.4369,4554.0
2017-02-21 11:55:00,131.59,131.62,131.59,131.62,200.0,115.4369,115.4633,115.4369,115.4633,200.0
2017-02-21 12:00:00,131.66,131.72,131.66,131.71,2999.0,115.4983,115.551,115.4983,115.5422,2999.0
2017-02-21 12:05:00,131.69,131.69,131.66,131.68,3516.0,115.5247,115.5247,115.4983,115.5159,3516.0
2017-02-21 12:10:00,131.66,131.67,131.64,131.64,889.0,115.4983,115.5071,115.4808,115.4808,889.0
2017-02-21 12:15:00,131.64,131.65,131.63,131.63,2291.0,115.4808,115.4896,115.472,115.472,2291.0
2017-02-21 12:20:00,131.64,131.65,131.63,131.64,932.0,115.4808,115.4896,115.472,115.4808,932.0
2017-02-21 12:25:00,131.62,131.71,131.6,131.7,25262.0,115.4633,115.5422,115.4457,115.5334,25262.0
2017-02-21 12:30:00,131.7,131.71,131.68,131.69,2808.0,115.5334,115.5422,115.5159,115.5247,2808.0
2017-02-21 12:35:00,131.69,131.69,131.69,131.69,0.0,115.5247,115.5247,115.5247,115.5247,0.0
2017-02-21 12:40:00,131.68,131.68,131.62,131.62,2000.0,115.5159,115.5159,115.4633,115.4633,2000.0
2017-02-21 12:45:00,131.67,131.67,131.66,131.67,522.0,115.5071,115.5071,115.4983,115.5071,522.0
2017-02-21 12:50:00,131.68,131.68,131.67,131.67,4711.0,115.5159,115.5159,115.5071,115.5071,4711.0
2017-02-21 12:55:00,131.64,131.65,131.63,131.64,1200.0,115.4808,115.4896,115.472,115.4808,1200.0
2017-02-21 13:00:00,131.63,131.63,131.6,131.62,6088.0,115.472,115.472,115.4457,115.4633,6088.0
2017-02-21 13:05:00,131.62,131.62,131.59,131.6,1000.0,115.4633,115.4633,115.4369,115.4457,1000.0
2017-02-21 13:10:00,131.59,131.61,131.58,131.61,1514.0,115.4369,115.4545,115.4282,115.4545,1514.0
2017-02-21 13:15:00,131.64,131.66,131.64,131.66,1582.0,115.4808,115.4983,115.4808,115.4983,1582.0
2017-02-21 13:20:00,131.65,131.65,131.64,131.64,1100.0,115.4896,115.4896,115.4808,115.4808,1100.0
2017-02-21 13:25:00,131.66,131.69,131.66,131.69,1313.0,115.4983,115.5247,115.4983,115.5247,1313.0
2017-02-21 13:30:00,131.68,131.68,131.64,131.64,2697.0,115.5159,115.5159,115.4808,115.4808,2697.0
2017-02-21 13:35:00,131.61,131.61,131.56,131.56,20529.0,115.4545,115.4545,115.4106,115.4106,20529.0
2017-02-21 13:40:00,131.56,131.59,131.56,131.59,1255.0,115.4106,115.4369,115.4106,115.4369,1255.0
2017-02-21 13:45:00,131.58,131.6,131.57,131.6,2335.0,115.4282,115.4457,115.4194,115.4457,2335.0
2017-02-21 13:50:00,131.59,131.59,131.58,131.59,1208.0,115.4369,115.4369,115.4282,115.4369,1208.0
2017-02-21 13:55:00,131.59,131.62,131.56,131.62,4364.0,115.4369,115.4633,115.4106,115.4633,4364.0
2017-02-21 14:00:00,131.61,131.63,131.6,131.63,1567.0,115.4545,115.472,115.4457,115.472,1567.0
2017-02-21 14:05:00,131.65,131.66,131.63,131.66,1823.0,115.4896,115.4983,115.472,115.4983,1823.0
2017-02-21 14:10:00,131.65,131.69,131.65,131.69,2789.0,115.4896,115.5247,115.4896,115.5247,2789.0
2017-02-21 14:15:00,131.68,131.71,131.68,131.71,3153.0,115.5159,115.5422,115.5159,115.5422,3153.0
2017-02-21 14:20:00,131.71,131.77,131.71,131.75,3701.0,115.5422,115.5948,115.5422,115.5773,3701.0
2017-02-21 14:25:00,131.75,131.76,131.72,131.76,3020.0,115.5773,115.5861,115.551,115.5861,3020.0
2017-02-21 14:30:00,131.75,131.75,131.72,131.74,1173.0,115.5773,115.5773,115.551,115.5685,1173.0
2017-02-21 14:35:00,131.75,131.76,131.74,131.75,1561.0,115.5773,115.5861,115.5685,115.5773,1561.0
2017-02-21 14:40:00,131.75,131.79,131.75,131.78,7758.0,115.5773,115.6124,115.5773,115.6036,7758.0
2017-02-21 14:45:00,131.78,131.83,131.78,131.83,2370.0,115.6036,115.6475,115.6036,115.6475,2370.0
2017-02-21 14:50:00,131.81,131.83,131.8,131.82,5255.0,115.6299,115.6475,115.6212,115.6387,5255.0
2017-02-21 14:55:00,131.83,131.84,131.78,131.78,6424.0,115.6475,115.6563,115.6036,115.6036,6424.0
2017-02-21 15:00:00,131.8,131.8,131.77,131.8,1275.0,115.6212,115.6212,115.5948,115.6212,1275.0
2017-02-21 15:05:00,131.8,131.82,131.8,131.81,1235.0,115.6212,115.6387,115.6212,115.6299,1235.0
2017-02-21 15:10:00,131.8,131.83,131.78,131.83,3253.0,115.6212,115.6475,115.6036,115.6475,3253.0
2017-02-21 15:15:00,131.84,131.84,131.81,131.84,3062.0,115.6563,115.6563,115.6299,115.6563,3062.0
2017-02-21 15:20:00,131.84,131.88,131.82,131.88,4604.0,115.6563,115.6913,115.6387,115.6913,4604.0
2017-02-21 15:25:00,131.89,131.91,131.89,131.9,4458.0,115.7001,115.7177,115.7001,115.7089,4458.0
2017-02-21 15:30:00,131.91,131.91,131.86,131.89,11321.0,115.7177,115.7177,115.6738,115.7001,11321.0
2017-02-21 15:35:00,131.89,131.94,131.89,131.91,14107.0,115.7001,115.744,115.7001,115.7177,14107.0
2017-02-21 15:40:00,131.91,131.96,131.91,131.92,16235.0,115.7177,115.7615,115.7177,115.7264,16235.0
2017-02-21 15:45:00,131.94,131.95,131.9,131.92,3185.0,115.744,115.7527,115.7089,115.7264,3185.0
2017-02-21 15:50:00,131.93,131.97,131.92,131.93,9316.0,115.7352,115.7703,115.7264,115.7352,9316.0
2017-02-21 15:55:00,131.94,131.96,131.83,131.87,65798.0,115.744,115.7615,115.6475,115.6826,65798.0
2017-02-22 09:30:00,131.57,131.66,131.57,131.64,6756.0,115.4194,115.4983,115.4194,115.4808,6756.0
2017-02-22 09:35:00,131.67,131.69,131.53,131.54,5638.0,115.5071,115.5247,115.3843,115.3931,5638.0
2017-02-22 09:40:00,131.53,131.58,131.51,131.55,9436.0,115.3843,115.4282,115.3668,115.4018,9436.0
2017-02-22 09:45:00,131.54,131.65,131.54,131.64,4650.0,115.3931,115.4896,115.3931,115.4808,4650.0
2017-02-22 09:50:00,131.65,131.65,131.59,131.59,3050.0,115.4896,115.4896,115.4369,115.4369,3050.0
2017-02-22 09:55:00,131.6,131.61,131.57,131.57,4705.0,115.4457,115.4545,115.4194,115.4194,4705.0
2017-02-22 10:00:00,131.61,131.71,131.61,131.68,7166.0,115.4545,115.5422,115.4545,115.5159,7166.0
2017-02-22 10:05:00,131.65,131.67,131.59,131.64,3740.0,115.4896,115.5071,115.4369,115.4808,3740.0
2017-02-22 10:10:00,131.66,131.73,131.66,131.73,9093.0,115.4983,115.5598,115.4983,115.5598,9093.0
2017-02-22 10:15:00,131.76,131.78,131.75,131.75,3762.0,115.5861,115.6036,115.5773,115.5773,3762.0
2017-02-22 10:20:00,131.76,131.78,131.74,131.74,2198.0,115.5861,115.6036,115.5685,115.5685,2198.0
2017-02-22 10:25:00,131.73,131.77,131.72,131.76,900.0,115.5598,115.5948,115.551,115.5861,900.0
2017-02-22 10:30:00,131.77,131.8,131.74,131.77,4019.0,115.5948,115.6212,115.5685,115.5948,4019.0
2017-02-22 10:35:00,131.77,131.88,131.77,131.88,7631.0,115.5948,115.6913,115.5948,115.6913,7631.0
2017-02-22 10:40:00,131.88,131.88,131.81,131.82,2388.0,115.6913,115.6913,115.6299,115.6387,2388.0
2017-02-22 10:45:00,131.83,131.83,131.74,131.76,5500.0,115.6475,115.6475,115.5685,115.5861,5500.0
2017-02-22 10:50:00,131.77,131.77,131.74,131.75,2024.0,115.5948,115.5948,115.5685,115.5773,2024.0
2017-02-22 10:55:00,131.74,131.75,131.73,131.73,1784.0,115.5685,115.5773,115.5598,115.5598,1784.0
2017-02-22 11:00:00,131.72,131.73,131.67,131.67,4103.0,115.551,115.5598,115.5071,115.5071,4103.0
2017-02-22 11:05:00,131.69,131.7,131.63,131.63,4026.0,115.5247,115.5334,115.472,115.472,4026.0
2017-02-22 11:10:00,131.64,131.65,131.6,131.64,7161.0,115.4808,115.4896,115.4457,115.4808,7161.0
2017-02-22 11:15:00,131.64,131.68,131.62,131.67,5975.0,115.4808,115.5159,115.4633,115.5071,5975.0
2017-02-22 11:20:00,131.71,131.71,131.68,131.68,3527.0,115.5422,115.5422,115.5159,115.5159,3527.0
2017-02-22 11:25:00,131.69,131.72,131.68,131.7,1600.0,115.5247,115.551,115.5159,115.5334,1600.0
2017-02-22 11:30:00,131.7,131.71,131.7,131.7,1350.0,115.5334,115.5422,115.5334,115.5334,1350.0
2017-02-22 11:35:00,131.7,131.7,131.63,131.63,11647.0,115.5334,115.5334,115.472,115.472,11647.0
2017-02-22 11:40:00,131.65,131.65,131.62,131.63,2519.0,115.4896,115.4896,115.4633,115.472,2519.0
2017-02-22 11:45:00,131.65,131.67,131.64,131.66,2990.0,115.4896,115.5071,115.4808,115.4983,2990.0
2017-02-22 11:50:00,131.63,131.67,131.63,131.67,2291.0,115.472,115.5071,115.472,115.5071,2291.0
2017-02-22 11:55:00,131.67,131.68,131.64,131.64,8925.0,115.5071,115.5159,115.4808,115.4808,8925.0
2017-02-22 12:00:00,131.6,131.62,131.6,131.62,1137.0,115.4457,115.4633,115.4457,115.4633,1137.0
2017-02-22 12:05:00,131.62,131.66,131.62,131.66,3936.0,115.4633,115.4983,115.4633,115.4983,3936.0
2017-02-22 12:10:00,131.67,131.71,131.65,131.71,4109.0,115.5071,115.5422,115.4896,115.5422,4109.0
2017-02-22 12:15:00,131.71,131.72,131.68,131.72,2895.0,115.5422,115.551,115.5159,115.551,2895.0
2017-02-22 12:20:00,131.71,131.72,131.71,131.71,2160.0,115.5422,115.551,115.5422,115.5422,2160.0
2017-02-22 12:25:00,131.7,131.71,131.68,131.69,3080.0,115.5334,115.5422,115.5159,115.5247,3080.0
2017-02-22 12:30:00,131.69,131.72,131.69,131.69,1328.0,115.5247,115.551,115.5247,115.5247,1328.0
2017-02-22 12:35:00,131.71,131.71,131.69,131.71,1176.0,115.5422,115.5422,115.5247,115.5422,1176.0
2017-02-22 12:40:00,131.71,131.74,131.71,131.73,2002.0,115.5422,115.5685,115.5422,115.5598,2002.0
2017-02-22 12:45:00,131.73,131.76,131.72,131.75,1453.0,115.5598,115.5861,115.551,115.5773,1453.0
2017-02-22 12:50:00,131.74,131.75,131.71,131.72,3100.0,115.5685,115.5773,115.5422,115.551,3100.0
2017-02-22 12:55:00,131.75,131.77,131.73,131.76,8967.0,115.5773,115.5948,115.5598,115.5861,8967.0
2017-02-22 13:00:00,131.77,131.79,131.75,131.77,1700.0,115.5948,115.6124,115.5773,115.5948,1700.0
2017-02-22 13:05:00,131.77,131.8,131.77,131.8,2085.0,115.5948,115.6212,115.5948,115.6212,2085.0
2017-02-22 13:10:00,131.8,131.81,131.78,131.81,4490.0,115.6212,115.6299,115.6036,115.6299,4490.0
2017-02-22 13:15:00,131.76,131.77,131.75,131.77,2303.0,115.5861,115.5948,115.5773,115.5948,2303.0
2017-02-22 13:20:00,131.78,131.81,131.77,131.8,4631.0,115.6036,115.6299,115.5948,115.6212,4631.0
2017-02-22 13:25:00,131.79,131.81,131.77,131.8,1596.0,115.6124,115.6299,115.5948,115.6212,1596.0
2017-02-22 13:30:00,131.8,131.82,131.8,131.81,5295.0,115.6212,115.6387,115.6212,115.6299,5295.0
2017-02-22 13:35:00,131.78,131.82,131.78,131.81,751.0,115.6036,115.6387,115.6036,115.6299,751.0
2017-02-22 13:40:00,131.81,131.82,131.81,131.82,1963.0,115.6299,115.6387,115.6299,115.6387,1963.0
2017-02-22 13:45:00,131.8,131.81,131.78,131.8,4536.0,115.6212,115.6299,115.6036,115.6212,4536.0
2017-02-22 13:50:00,131.8,131.81,131.79,131.81,11490.0,115.6212,115.6299,115.6124,115.6299,11490.0
2017-02-22 13:55:00,131.81,131.82,131.8,131.81,6257.0,115.6299,115.6387,115.6212,115.6299,6257.0
2017-02-22 14:00:00,131.76,131.83,131.76,131.82,7483.0,115.5861,115.6475,115.5861,115.6387,7483.0
2017-02-22 14:05:00,131.79,131.79,131.67,131.67,4400.0,115.6124,115.6124,115.5071,115.5071,4400.0
2017-02-22 14:10:00,131.66,131.68,131.57,131.68,10533.0,115.4983,115.5159,115.4194,115.5159,10533.0
2017-02-22 14:15:00,131.71,131.74,131.68,131.73,6128.0,115.5422,115.5685,115.5159,115.5598,6128.0
2017-02-22 14:20:00,131.71,131.76,131.71,131.75,9173.0,115.5422,115.5861,115.5422,115.5773,9173.0
2017-02-22 14:25:00,131.77,131.77,131.73,131.76,1700.0,115.5948,115.5948,115.5598,115.5861,1700.0
2017-02-22 14:30:00,131.75,131.76,131.69,131.7,2324.0,115.5773,115.5861,115.5247,115.5334,2324.0
2017-02-22 14:35:00,131.7,131.74,131.69,131.69,7424.0,115.5334,115.5685,115.5247,115.5247,7424.0
2017-02-22 14:40:00,131.65,131.69,131.65,131.68,4189.0,115.4896,115.5247,115.4896,115.5159,4189.0
2017-02-22 14:45:00,131.67,131.68,131.62,131.65,2823.0,115.5071,115.5159,115.4633,115.4896,2823.0
2017-02-22 14:50:00,131.65,131.71,131.64,131.68,2371.0,115.4896,115.5422,115.4808,115.5159,2371.0
2017-02-22 14:55:00,131.68,131.71,131.66,131.66,3759.0,115.5159,115.5422,115.4983,115.4983,3759.0
2017-02-22 15:00:00,131.66,131.67,131.65,131.67,2570.0,115.4983,115.5071,115.4896,115.5071,2570.0
2017-02-22 15:05:00,131.67,131.69,131.65,131.67,5843.0,115.5071,115.5247,115.4896,115.5071,5843.0
2017-02-22 15:10:00,131.68,131.71,131.67,131.71,8152.0,115.5159,115.5422,115.5071,115.5422,8152.0
2017-02-22 15:15:00,131.72,131.72,131.69,131.69,2333.0,115.551,115.551,115.5247,115.5247,2333.0
2017-02-22 15:20:00,131.68,131.76,131.68,131.73,8638.0,115.5159,115.5861,115.5159,115.5598,8638.0
2017-02-22 15:25:00,131.72,131.79,131.71,131.79,6642.0,115.551,115.6124,115.5422,115.6124,6642.0
2017-02-22 15:30:00,131.77,131.8,131.76,131.78,3788.0,115.5948,115.6212,115.5861,115.6036,3788.0
2017-02-22 15:35:00,131.76,131.76,131.75,131.75,1500.0,115.5861,115.5861,115.5773,115.5773,1500.0
2017-02-22 15:40:00,131.74,131.76,131.71,131.72,3448.0,115.5685,115.5861,115.5422,115.551,3448.0
2017-02-22 15:45:00,131.72,131.73,131.71,131.71,8726.0,115.551,115.5598,115.5422,115.5422,8726.0
2017-02-22 15:50:00,131.72,131.78,131.72,131.77,4108.0,115.551,115.6036,115.551,115.5948,4108.0
2017-02-22 15:55:00,131.78,131.79,131.67,131.7,16177.0,115.6036,115.6124,115.5071,115.5334,16177.0
2017-02-23 09:30:00,132.05,132.12,132.0,132.02,8551.0,115.8405,115.9019,115.7966,115.8142,8551.0
2017-02-23 09:35:00,132.02,132.03,131.93,132.0,9342.0,115.8142,115.8229,115.7352,115.7966,9342.0
2017-02-23 09:40:00,131.94,131.94,131.91,131.91,2200.0,115.744,115.744,115.7177,115.7177,2200.0
2017-02-23 09:45:00,131.91,131.91,131.85,131.88,2483.0,115.7177,115.7177,115.665,115.6913,2483.0
2017-02-23 09:50:00,131.88,131.91,131.88,131.91,400.0,115.6913,115.7177,115.6913,115.7177,400.0
2017-02-23 09:55:00,131.9,131.93,131.87,131.93,1217.0,115.7089,115.7352,115.6826,115.7352,1217.0
2017-02-23 10:00:00,131.92,131.93,131.88,131.89,4988.0,115.7264,115.7352,115.6913,115.7001,4988.0
2017-02-23 10:05:00,131.89,131.92,131.76,131.77,9263.0,115.7001,115.7264,115.5861,115.5948,9263.0
2017-02-23 10:10:00,131.75,131.75,131.64,131.64,4502.0,115.5773,115.5773,115.4808,115.4808,4502.0
2017-02-23 10:15:00,131.63,131.69,131.6,131.68,730.0,115.472,115.5247,115.4457,115.5159,730.0
2017-02-23 10:20:00,131.67,131.68,131.62,131.62,1050.0,115.5071,115.5159,115.4633,115.4633,1050.0
2017-02-23 10:25:00,131.61,131.65,131.58,131.6,12130.0,115.4545,115.4896,115.4282,115.4457,12130.0
2017-02-23 10:30:00,131.61,131.69,131.59,131.68,2330.0,115.4545,115.5247,115.4369,115.5159,2330.0
2017-02-23 10:35:00,131.66,131.66,131.62,131.63,11972.0,115.4983,115.4983,115.4633,115.472,11972.0
2017-02-23 10:40:00,131.59,131.59,131.56,131.59,1513.0,115.4369,115.4369,115.4106,115.4369,1513.0
2017-02-23 10:45:00,131.57,131.62,131.54,131.62,1997.0,115.4194,115.4633,115.3931,115.4633,1997.0
2017-02-23 10:50:00,131.59,131.6,131.47,131.48,3051.0,115.4369,115.4457,115.3317,115.3404,3051.0
2017-02-23 10:55:00,131.46,131.49,131.38,131.45,7264.0,115.3229,115.3492,115.2527,115.3141,7264.0
2017-02-23 11:00:00,131.47,131.54,131.43,131.47,7381.0,115.3317,115.3931,115.2966,115.3317,7381.0
2017-02-23 11:05:00,131.47,131.47,131.32,131.34,4864.0,115.3317,115.3317,115.2001,115.2176,4864.0
2017-02-23 11:10:00,131.33,131.33,131.26,131.28,4488.0,115.2089,115.2089,115.1474,115.165,4488.0
2017-02-23 11:15:00,131.26,131.38,131.25,131.35,7267.0,115.1474,115.2527,115.1387,115.2264,7267.0
2017-02-23 11:20:00,131.37,131.38,131.34,131.35,1680.0,115.2439,115.2527,115.2176,115.2264,1680.0
2017-02-23 11:25:00,131.34,131.4,131.31,131.37,5805.0,115.2176,115.2703,115.1913,115.2439,5805.0
2017-02-23 11:30:00,131.39,131.53,131.39,131.53,4324.0,115.2615,115.3843,115.2615,115.3843,4324.0
2017-02-23 11:35:00,131.51,131.52,131.49,131.49,4315.0,115.3668,115.3755,115.3492,115.3492,4315.0
2017-02-23 11:40:00,131.51,131.52,131.51,131.52,600.0,115.3668,115.3755,115.3668,115.3755,600.0
2017-02-23 11:45:00,131.52,131.57,131.49,131.56,1225.0,115.3755,115.4194,115.3492,115.4106,1225.0
2017-02-23 11:50:00,131.57,131.58,131.55,131.56,3551.0,115.4194,115.4282,115.4018,115.4106,3551.0
2017-02-23 11:55:00,131.55,131.55,131.5,131.5,2400.0,115.4018,115.4018,115.358,115.358,2400.0
2017-02-23 12:00:00,131.5,131.54,131.48,131.54,5050.0,115.358,115.3931,115.3404,115.3931,5050.0
2017-02-23 12:05:00,131.55,131.56,131.53,131.53,1100.0,115.4018,115.4106,115.3843,115.3843,1100.0
2017-02-23 12:10:00,131.53,131.56,131.51,131.56,2338.0,115.3843,115.4106,115.3668,115.4106,2338.0
2017-02-23 12:15:00,131.59,131.73,131.58,131.71,10668.0,115.4369,115.5598,115.4282,115.5422,10668.0
2017-02-23 12:20:00,131.72,131.75,131.7,131.73,2815.0,115.551,115.5773,115.5334,115.5598,2815.0
2017-02-23 12:25:00,131.71,131.77,131.7,131.72,3897.0,115.5422,115.5948,115.5334,115.551,3897.0
2017-02-23 12:30:00,131.72,131.77,131.7,131.77,42894.0,115.551,115.5948,115.5334,115.5948,42894.0
2017-02-23 12:35:00,131.77,131.85,131.76,131.8,23359.0,115.5948,115.665,115.5861,115.6212,23359.0
2017-02-23 12:40:00,131.81,131.81,131.74,131.77,6365.0,115.6299,115.6299,115.5685,115.5948,6365.0
2017-02-23 12:45:00,131.78,131.8,131.77,131.78,1259.0,115.6036,115.6212,115.5948,115.6036,1259.0
2017-02-23 12:50:00,131.77,131.77,131.73,131.73,1409.0,115.5948,115.5948,115.5598,115.5598,1409.0
2017-02-23 12:55:00,131.72,131.75,131.72,131.72,3800.0,115.551,115.5773,115.551,115.551,3800.0
2017-02-23 13:00:00,131.7,131.75,131.7,131.7,5134.0,115.5334,115.5773,115.5334,115.5334,5134.0
2017-02-23 13:05:00,131.7,131.71,131.68,131.7,4200.0,115.5334,115.5422,115.5159,115.5334,4200.0
2017-02-23 13:10:00,131.71,131.74,131.69,131.69,105900.0,115.5422,115.5685,115.5247,115.5247,105900.0
2017-02-23 13:15:00,131.68,131.69,131.65,131.68,2408.0,115.5159,115.5247,115.4896,115.5159,2408.0
2017-02-23 13:20:00,131.67,131.69,131.66,131.68,2776.0,115.5071,115.5247,115.4983,115.5159,2776.0
2017-02-23 13:25:00,131.67,131.68,131.64,131.64,4486.0,115.5071,115.5159,115.4808,115.4808,4486.0
2017-02-23 13:30:00,131.64,131.68,131.63,131.67,2200.0,115.4808,115.5159,115.472,115.5071,2200.0
2017-02-23 13:35:00,131.63,131.68,131.62,131.68,85727.0,115.472,115.5159,115.4633,115.5159,85727.0
2017-02-23 13:40:00,131.68,131.71,131.68,131.71,3650.0,115.5159,115.5422,115.5159,115.5422,3650.0
2017-02-23 13:45:00,131.71,131.71,131.68,131.69,19724.0,115.5422,115.5422,115.5159,115.5247,19724.0
2017-02-23 13:50:00,131.69,131.73,131.65,131.73,9377.0,115.5247,115.5598,115.4896,115.5598,9377.0
2017-02-23 13:55:00,131.71,131.74,131.71,131.74,4423.0,115.5422,115.5685,115.5422,115.5685,4423.0
2017-02-23 14:00:00,131.76,131.76,131.71,131.72,19412.0,115.5861,115.5861,115.5422,115.551,19412.0
2017-02-23 14:05:00,131.72,131.75,131.72,131.75,1876.0,115.551,115.5773,115.551,115.5773,1876.0
2017-02-23 14:10:00,131.74,131.74,131.7,131.74,3819.0,115.5685,115.5685,115.5334,115.5685,3819.0
2017-02-23 14:15:00,131.74,131.74,131.7,131.72,4189.0,115.5685,115.5685,115.5334,115.551,4189.0
2017-02-23 14:20:00,131.71,131.77,131.7,131.76,9368.0,115.5422,115.5948,115.5334,115.5861,9368.0
2017-02-23 14:25:00,131.75,131.77,131.75,131.77,300.0,115.5773,115.5948,115.5773,115.5948,300.0
2017-02-23 14:30:00,131.75,131.76,131.74,131.75,4768.0,115.5773,115.5861,115.5685,115.5773,4768.0
2017-02-23 14:35:00,131.75,131.77,131.75,131.77,800.0,115.5773,115.5948,115.5773,115.5948,800.0
2017-02-23 14:40:00,131.75,131.79,131.74,131.78,1500.0,115.5773,115.6124,115.5685,115.6036,1500.0
2017-02-23 14:45:00,131.78,131.82,131.76,131.81,3159.0,115.6036,115.6387,115.5861,115.6299,3159.0
2017-02-23 14:50:00,131.8,131.81,131.79,131.81,585.0,115.6212,115.6299,115.6124,115.6299,585.0
2017-02-23 14:55:00,131.8,131.87,131.8,131.85,37983.0,115.6212,115.6826,115.6212,115.665,37983.0
2017-02-23 15:00:00,131.83,131.85,131.83,131.84,4060.0,115.6475,115.665,115.6475,115.6563,4060.0
2017-02-23 15:05:00,131.83,131.84,131.79,131.79,8531.0,115.6475,115.6563,115.6124,115.6124,8531.0
2017-02-23 15:10:00,131.81,131.83,131.8,131.8,3900.0,115.6299,115.6475,115.6212,115.6212,3900.0
2017-02-23 15:15:00,131.81,131.82,131.79,131.81,4703.0,115.6299,115.6387,115.6124,115.6299,4703.0
2017-02-23 15:20:00,131.83,131.9,131.83,131.88,13081.0,115.6475,115.7089,115.6475,115.6913,13081.0
2017-02-23 15:25:00,131.85,131.86,131.77,131.77,9497.0,115.665,115.6738,115.5948,115.5948,9497.0
2017-02-23 15:30:00,131.76,131.77,131.74,131.75,16178.0,115.5861,115.5948,115.5685,115.5773,16178.0
2017-02-23 15:35:00,131.74,131.75,131.72,131.75,4261.0,115.5685,115.5773,115.551,115.5773,4261.0
2017-02-23 15:40:00,131.75,131.77,131.74,131.74,4804.0,115.5773,115.5948,115.5685,115.5685,4804.0
2017-02-23 15:45:00,131.74,131.76,131.67,131.7,18552.0,115.5685,115.5861,115.5071,115.5334,18552.0
2017-02-23 15:50:00,131.71,131.72,131.66,131.67,13319.0,115.5422,115.551,115.4983,115.5071,13319.0
2017-02-23 15:55:00,131.68,131.74,131.65,131.73,61471.0,115.5159,115.5685,115.4896,115.5598,61471.0
2017-02-24 09:30:00,131.23,131.28,131.14,131.15,88689.0,115.1211,115.165,115.0422,115.051,88689.0
2017-02-24 09:35:00,131.17,131.31,131.16,131.29,24917.0,115.0685,115.1913,115.0597,115.1738,24917.0
2017-02-24 09:40:00,131.28,131.39,131.27,131.37,7905.0,115.165,115.2615,115.1562,115.2439,7905.0
2017-02-24 09:45:00,131.38,131.38,131.3,131.31,3637.0,115.2527,115.2527,115.1825,115.1913,3637.0
2017-02-24 09:50:00,131.27,131.36,131.27,131.28,527277.0,115.1562,115.2352,115.1562,115.165,527277.0
2017-02-24 09:55:00,131.29,131.45,131.29,131.44,8011.0,115.1738,115.3141,115.1738,115.3054,8011.0
2017-02-24 10:00:00,131.47,131.54,131.42,131.42,35292.0,115.3317,115.3931,115.2878,115.2878,35292.0
2017-02-24 10:05:00,131.42,131.45,131.32,131.43,12951.0,115.2878,115.3141,115.2001,115.2966,12951.0
2017-02-24 10:10:00,131.42,131.42,131.29,131.31,18514.0,115.2878,115.2878,115.1738,115.1913,18514.0
2017-02-24 10:15:00,131.31,131.36,131.27,131.33,14324.0,115.1913,115.2352,115.1562,115.2089,14324.0
2017-02-24 10:20:00,131.33,131.43,131.32,131.38,62858.0,115.2089,115.2966,115.2001,115.2527,62858.0
2017-02-24 10:25:00,131.37,131.37,131.27,131.32,37778.0,115.2439,115.2439,115.1562,115.2001,37778.0
2017-02-24 10:30:00,131.32,131.39,131.28,131.37,22972.0,115.2001,115.2615,115.165,115.2439,22972.0
2017-02-24 10:35:00,131.39,131.43,131.37,131.41,28212.0,115.2615,115.2966,115.2439,115.279,28212.0
2017-02-24 10:40:00,131.41,131.49,131.38,131.45,40010.0,115.279,115.3492,115.2527,115.3141,40010.0
2017-02-24 10:45:00,131.45,131.45,131.39,131.4,20535.0,115.3141,115.3141,115.2615,115.2703,20535.0
2017-02-24 10:50:00,131.41,131.49,131.38,131.39,25213.0,115.279,115.3492,115.2527,115.2615,25213.0
2017-02-24 10:55:00,131.4,131.49,131.4,131.49,7644.0,115.2703,115.3492,115.2703,115.3492,7644.0
2017-02-24 11:00:00,131.48,131.55,131.46,131.55,10661.0,115.3404,115.4018,115.3229,115.4018,10661.0
2017-02-24 11:05:00,131.56,131.57,131.5,131.5,9154.0,115.4106,115.4194,115.358,115.358,9154.0
2017-02-24 11:10:00,131.53,131.62,131.53,131.53,7100.0,115.3843,115.4633,115.3843,115.3843,7100.0
2017-02-24 11:15:00,131.53,131.53,131.48,131.51,10303.0,115.3843,115.3843,115.3404,115.3668,10303.0
2017-02-24 11:20:00,131.52,131.54,131.48,131.49,13105.0,115.3755,115.3931,115.3404,115.3492,13105.0
2017-02-24 11:25:00,131.48,131.54,131.47,131.53,7906.0,115.3404,115.3931,115.3317,115.3843,7906.0
2017-02-24 11:30:00,131.53,131.54,131.46,131.46,15823.0,115.3843,115.3931,115.3229,115.3229,15823.0
2017-02-24 11:35:00,131.47,131.47,131.39,131.43,8423.0,115.3317,115.3317,115.2615,115.2966,8423.0
2017-02-24 11:40:00,131.43,131.43,131.38,131.39,11353.0,115.2966,115.2966,115.2527,115.2615,11353.0
2017-02-24 11:45:00,131.39,131.45,131.39,131.42,6600.0,115.2615,115.3141,115.2615,115.2878,6600.0
2017-02-24 11:50:00,131.43,131.45,131.41,131.44,8575.0,115.2966,115.3141,115.279,115.3054,8575.0
2017-02-24 11:55:00,131.44,131.44,131.39,131.39,14242.0,115.3054,115.3054,115.2615,115.2615,14242.0
2017-02-24 12:00:00,131.39,131.51,131.39,131.5,11297.0,115.2615,115.3668,115.2615,115.358,11297.0
2017-02-24 12:05:00,131.5,131.56,131.5,131.55,11600.0,115.358,115.4106,115.358,115.4018,11600.0
2017-02-24 12:10:00,131.55,131.56,131.51,131.56,9207.0,115.4018,115.4106,115.3668,115.4106,9207.0
2017-02-24 12:15:00,131.56,131.57,131.5,131.51,10759.0,115.4106,115.4194,115.358,115.3668,10759.0
2017-02-24 12:20:00,131.51,131.55,131.51,131.55,6470.0,115.3668,115.4018,115.3668,115.4018,6470.0
2017-02-24 12:25:00,131.55,131.6,131.55,131.58,93658.0,115.4018,115.4457,115.4018,115.4282,93658.0
2017-02-24 12:30:00,131.58,131.62,131.54,131.56,21197.0,115.4282,115.4633,115.3931,115.4106,21197.0
2017-02-24 12:35:00,131.56,131.57,131.52,131.53,9730.0,115.4106,115.4194,115.3755,115.3843,9730.0
2017-02-24 12:40:00,131.53,131.56,131.52,131.54,5800.0,115.3843,115.4106,115.3755,115.3931,5800.0
2017-02-24 12:45:00,131.54,131.61,131.53,131.6,10800.0,115.3931,115.4545,115.3843,115.4457,10800.0
2017-02-24 12:50:00,131.6,131.61,131.54,131.54,17441.0,115.4457,115.4545,115.3931,115.3931,17441.0
2017-02-24 12:55:00,131.53,131.58,131.53,131.56,9674.0,115.3843,115.4282,115.3843,115.4106,9674.0
2017-02-24 13:00:00,131.55,131.57,131.52,131.53,5684.0,115.4018,115.4194,115.3755,115.3843,5684.0
2017-02-24 13:05:00,131.54,131.54,131.46,131.46,7447.0,115.3931,115.3931,115.3229,115.3229,7447.0
2017-02-24 13:10:00,131.47,131.5,131.46,131.47,6500.0,115.3317,115.358,115.3229,115.3317,6500.0
2017-02-24 13:15:00,131.46,131.5,131.45,131.46,8269.0,115.3229,115.358,115.3141,115.3229,8269.0
2017-02-24 13:20:00,131.47,131.48,131.45,131.47,6440.0,115.3317,115.3404,115.3141,115.3317,6440.0
2017-02-24 13:25:00,131.47,131.47,131.41,131.42,11135.0,115.3317,115.3317,115.279,115.2878,11135.0
2017-02-24 13:30:00,131.43,131.48,131.42,131.43,19543.0,115.2966,115.3404,115.2878,115.2966,19543.0
2017-02-24 13:35:00,131.43,131.46,131.41,131.41,7899.0,115.2966,115.3229,115.279,115.279,7899.0
2017-02-24 13:40:00,131.41,131.51,131.4,131.51,18229.0,115.279,115.3668,115.2703,115.3668,18229.0
2017-02-24 13:45:00,131.51,131.52,131.48,131.48,8425.0,115.3668,115.3755,115.3404,115.3404,8425.0
2017-02-24 13:50:00,131.48,131.53,131.48,131.51,38572.0,115.3404,115.3843,115.3404,115.3668,38572.0
2017-02-24 13:55:00,131.51,131.53,131.49,131.53,27685.0,115.3668,115.3843,115.3492,115.3843,27685.0
2017-02-24 14:00:00,131.53,131.55,131.5,131.51,18254.0,115.3843,115.4018,115.358,115.3668,18254.0
2017-02-24 14:05:00,131.5,131.52,131.49,131.5,8224.0,115.358,115.3755,115.3492,115.358,8224.0
2017-02-24 14:10:00,131.49,131.5,131.47,131.48,12874.0,115.3492,115.358,115.3317,115.3404,12874.0
2017-02-24 14:15:00,131.47,131.55,131.47,131.55,10835.0,115.3317,115.4018,115.3317,115.4018,10835.0
2017-02-24 14:20:00,131.54,131.55,131.48,131.5,7574.0,115.3931,115.4018,115.3404,115.358,7574.0
2017-02-24 14:25:00,131.5,131.53,131.49,131.51,8936.0,115.358,115.3843,115.3492,115.3668,8936.0
2017-02-24 14:30:00,131.52,131.56,131.51,131.53,12641.0,115.3755,115.4106,115.3668,115.3843,12641.0
2017-02-24 14:35:00,131.53,131.54,131.51,131.52,11234.0,115.3843,115.3931,115.3668,115.3755,11234.0
2017-02-24 14:40:00,131.52,131.55,131.51,131.52,25036.0,115.3755,115.4018,115.3668,115.3755,25036.0
2017-02-24 14:45:00,131.5,131.52,131.47,131.49,13359.0,115.358,115.3755,115.3317,115.3492,13359.0
2017-02-24 14:50:00,131.48,131.56,131.48,131.53,12218.0,115.3404,115.4106,115.3404,115.3843,12218.0
2017-02-24 14:55:00,131.52,131.53,131.49,131.49,11595.0,115.3755,115.3843,115.3492,115.3492,11595.0
2017-02-24 15:00:00,131.49,131.51,131.44,131.47,10983.0,115.3492,115.3668,115.3054,115.3317,10983.0
2017-02-24 15:05:00,131.48,131.49,131.47,131.48,8800.0,115.3404,115.3492,115.3317,115.3404,8800.0
2017-02-24 15:10:00,131.49,131.5,131.48,131.49,9439.0,115.3492,115.358,115.3404,115.3492,9439.0
2017-02-24 15:15:00,131.49,131.52,131.48,131.48,12155.0,115.3492,115.3755,115.3404,115.3404,12155.0
2017-02-24 15:20:00,131.49,131.62,131.48,131.61,15353.0,115.3492,115.4633,115.3404,115.4545,15353.0
2017-02-24 15:25:00,131.61,131.63,131.59,131.62,8859.0,115.4545,115.472,115.4369,115.4633,8859.0
2017-02-24 15:30:00,131.62,131.66,131.61,131.66,14493.0,115.4633,115.4983,115.4545,115.4983,14493.0
2017-02-24 15:35:00,131.65,131.73,131.64,131.69,16244.0,115.4896,115.5598,115.4808,115.5247,16244.0
2017-02-24 15:40:00,131.69,131.76,131.69,131.75,19263.0,115.5247,115.5861,115.5247,115.5773,19263.0
2017-02-24 15:45:00,131.75,131.82,131.74,131.8,18805.0,115.5773,115.6387,115.5685,115.6212,18805.0
2017-02-24 15:50:00,131.81,131.87,131.81,131.82,27647.0,115.6299,115.6826,115.6299,115.6387,27647.0
2017-02-24 15:55:00,131.82,131.93,131.8,131.93,41246.0,115.6387,115.7352,115.6212,115.7352,41246.0
2017-02-27 09:30:00,131.85,131.87,131.82,131.87,8004.0,115.665,115.6826,115.6387,115.6826,8004.0
2017-02-27 09:35:00,131.81,131.81,131.77,131.77,1000.0,115.6299,115.6299,115.5948,115.5948,1000.0
2017-02-27 09:40:00,131.71,131.74,131.68,131.74,8903.0,115.5422,115.5685,115.5159,115.5685,8903.0
2017-02-27 09:45:00,131.75,131.81,131.74,131.81,2854.0,115.5773,115.6299,115.5685,115.6299,2854.0
2017-02-27 09:50:00,131.81,131.88,131.81,131.85,3691.0,115.6299,115.6913,115.6299,115.665,3691.0
2017-02-27 09:55:00,131.83,131.98,131.82,131.98,2807.0,115.6475,115.7791,115.6387,115.7791,2807.0
2017-02-27 10:00:00,131.95,131.97,131.86,131.91,3713.0,115.7527,115.7703,115.6738,115.7177,3713.0
2017-02-27 10:05:00,131.93,131.95,131.92,131.94,2737.0,115.7352,115.7527,115.7264,115.744,2737.0
2017-02-27 10:10:00,131.98,131.98,131.9,131.92,1801.0,115.7791,115.7791,115.7089,115.7264,1801.0
2017-02-27 10:15:00,131.93,131.95,131.8,131.81,8692.0,115.7352,115.7527,115.6212,115.6299,8692.0
2017-02-27 10:20:00,131.9,132.0,131.9,131.98,2431.0,115.7089,115.7966,115.7089,115.7791,2431.0
2017-02-27 10:25:00,131.99,132.08,131.99,132.08,1530.0,115.7878,115.8668,115.7878,115.8668,1530.0
2017-02-27 10:30:00,132.07,132.09,132.04,132.04,2479.0,115.858,115.8756,115.8317,115.8317,2479.0
2017-02-27 10:35:00,132.04,132.11,132.0,132.08,11361.0,115.8317,115.8931,115.7966,115.8668,11361.0
2017-02-27 10:40:00,132.1,132.12,132.02,132.02,13471.0,115.8843,115.9019,115.8142,115.8142,13471.0
2017-02-27 10:45:00,132.08,132.12,132.08,132.09,9497.0,115.8668,115.9019,115.8668,115.8756,9497.0
2017-02-27 10:50:00,132.11,132.12,132.07,132.09,2724.0,115.8931,115.9019,115.858,115.8756,2724.0
2017-02-27 10:55:00,132.1,132.1,132.01,132.01,2200.0,115.8843,115.8843,115.8054,115.8054,2200.0
2017-02-27 11:00:00,132.0,132.09,132.0,132.05,3200.0,115.7966,115.8756,115.7966,115.8405,3200.0
2017-02-27 11:05:00,132.05,132.06,132.02,132.02,1671.0,115.8405,115.8492,115.8142,115.8142,1671.0
2017-02-27 11:10:00,132.03,132.03,132.01,132.01,1050.0,115.8229,115.8229,115.8054,115.8054,1050.0
2017-02-27 11:15:00,131.99,132.07,131.98,132.05,9681.0,115.7878,115.858,115.7791,115.8405,9681.0
2017-02-27 11:20:00,132.06,132.07,132.04,132.04,1585.0,115.8492,115.858,115.8317,115.8317,1585.0
2017-02-27 11:25:00,132.02,132.03,131.96,132.0,10218.0,115.8142,115.8229,115.7615,115.7966,10218.0
2017-02-27 11:30:00,131.99,131.99,131.95,131.98,2300.0,115.7878,115.7878,115.7527,115.7791,2300.0
2017-02-27 11:35:00,131.97,131.99,131.94,131.95,2965.0,115.7703,115.7878,115.744,115.7527,2965.0
2017-02-27 11:40:00,131.95,131.99,131.92,131.99,5258.0,115.7527,115.7878,115.7264,115.7878,5258.0
2017-02-27 11:45:00,131.95,131.95,131.9,131.91,1450.0,115.7527,115.7527,115.7089,115.7177,1450.0
2017-02-27 11:50:00,131.91,131.94,131.89,131.9,5913.0,115.7177,115.744,115.7001,115.7089,5913.0
2017-02-27 11:55:00,131.91,131.92,131.91,131.91,1250.0,115.7177,115.7264,115.7177,115.7177,1250.0
2017-02-27 12:00:00,131.9,131.92,131.87,131.91,9816.0,115.7089,115.7264,115.6826,115.7177,9816.0
2017-02-27 12:05:00,131.94,131.98,131.94,131.96,8917.0,115.744,115.7791,115.744,115.7615,8917.0
2017-02-27 12:10:00,131.96,132.0,131.96,131.99,1000.0,115.7615,115.7966,115.7615,115.7878,1000.0
2017-02-27 12:15:00,131.96,131.98,131.94,131.96,5991.0,115.7615,115.7791,115.744,115.7615,5991.0
2017-02-27 12:20:00,131.94,131.99,131.94,131.98,1000.0,115.744,115.7878,115.744,115.7791,1000.0
2017-02-27 12:25:00,131.97,132.0,131.97,131.99,1303.0,115.7703,115.7966,115.7703,115.7878,1303.0
2017-02-27 12:30:00,132.0,132.01,132.0,132.0,2913.0,115.7966,115.8054,115.7966,115.7966,2913.0
2017-02-27 12:35:00,132.0,132.0,131.96,131.97,2800.0,115.7966,115.7966,115.7615,115.7703,2800.0
2017-02-27 12:40:00,131.97,131.98,131.93,131.94,6075.0,115.7703,115.7791,115.7352,115.744,6075.0
2017-02-27 12:45:00,131.94,131.96,131.93,131.96,13468.0,115.744,115.7615,115.7352,115.7615,13468.0
2017-02-27 12:50:00,131.95,131.98,131.93,131.98,12934.0,115.7527,115.7791,115.7352,115.7791,12934.0
2017-02-27 12:55:00,131.98,131.98,131.94,131.94,5500.0,115.7791,115.7791,115.744,115.744,5500.0
2017-02-27 13:00:00,131.95,131.98,131.93,131.96,6476.0,115.7527,115.7791,115.7352,115.7615,6476.0
2017-02-27 13:05:00,131.95,131.99,131.94,131.99,3341.0,115.7527,115.7878,115.744,115.7878,3341.0
2017-02-27 13:10:00,132.0,132.02,131.99,132.02,3900.0,115.7966,115.8142,115.7878,115.8142,3900.0
2017-02-27 13:15:00,132.01,132.03,131.97,131.97,14574.0,115.8054,115.8229,115.7703,115.7703,14574.0
2017-02-27 13:20:00,132.0,132.04,131.99,132.03,7985.0,115.7966,115.8317,115.7878,115.8229,7985.0
2017-02-27 13:25:00,132.03,132.07,132.03,132.05,6631.0,115.8229,115.858,115.8229,115.8405,6631.0
2017-02-27 13:30:00,132.08,132.09,132.07,132.09,4500.0,115.8668,115.8756,115.858,115.8756,4500.0
2017-02-27 13:35:00,132.07,132.1,132.06,132.07,9838.0,115.858,115.8843,115.8492,115.858,9838.0
2017-02-27 13:40:00,132.09,132.09,132.07,132.08,1921.0,115.8756,115.8756,115.858,115.8668,1921.0
2017-02-27 13:45:00,132.08,132.12,132.06,132.09,6463.0,115.8668,115.9019,115.8492,115.8756,6463.0
2017-02-27 13:50:00,132.08,132.09,132.08,132.08,1800.0,115.8668,115.8756,115.8668,115.8668,1800.0
2017-02-27 13:55:00,132.1,132.11,132.06,132.08,4302.0,115.8843,115.8931,115.8492,115.8668,4302.0
2017-02-27 14:00:00,132.08,132.09,132.05,132.05,5308.0,115.8668,115.8756,115.8405,115.8405,5308.0
2017-02-27 14:05:00,132.06,132.08,132.06,132.06,3094.0,115.8492,115.8668,115.8492,115.8492,3094.0
2017-02-27 14:10:00,132.06,132.09,132.05,132.07,2463.0,115.8492,115.8756,115.8405,115.858,2463.0
2017-02-27 14:15:00,132.07,132.08,132.05,132.08,2187.0,115.858,115.8668,115.8405,115.8668,2187.0
2017-02-27 14:20:00,132.07,132.1,132.06,132.1,4569.0,115.858,115.8843,115.8492,115.8843,4569.0
2017-02-27 14:25:00,132.09,132.18,132.09,132.14,6994.0,115.8756,115.9545,115.8756,115.9194,6994.0
2017-02-27 14:30:00,132.13,132.17,132.12,132.17,2607.0,115.9107,115.9457,115.9019,115.9457,2607.0
2017-02-27 14:35:00,132.16,132.19,132.16,132.17,3000.0,115.937,115.9633,115.937,115.9457,3000.0
2017-02-27 14:40:00,132.18,132.18,132.15,132.16,5959.0,115.9545,115.9545,115.9282,115.937,5959.0
2017-02-27 14:45:00,132.16,132.2,132.14,132.2,5497.0,115.937,115.9721,115.9194,115.9721,5497.0
2017-02-27 14:50:00,132.2,132.2,132.16,132.19,2800.0,115.9721,115.9721,115.937,115.9633,2800.0
2017-02-27 14:55:00,132.19,132.2,132.16,132.16,4453.0,115.9633,115.9721,115.937,115.937,4453.0
2017-02-27 15:00:00,132.17,132.19,132.16,132.17,4280.0,115.9457,115.9633,115.937,115.9457,4280.0
2017-02-27 15:05:00,132.18,132.25,132.18,132.23,9642.0,115.9545,116.0159,115.9545,115.9984,9642.0
2017-02-27 15:10:00,132.23,132.24,132.19,132.24,4868.0,115.9984,116.0071,115.9633,116.0071,4868.0
2017-02-27 15:15:00,132.24,132.25,132.19,132.19,6385.0,116.0071,116.0159,115.9633,115.9633,6385.0
2017-02-27 15:20:00,132.18,132.24,132.18,132.23,4913.0,115.9545,116.0071,115.9545,115.9984,4913.0
2017-02-27 15:25:00,132.22,132.24,132.2,132.24,9043.0,115.9896,116.0071,115.9721,116.0071,9043.0
2017-02-27 15:30:00,132.25,132.27,132.21,132.24,16272.0,116.0159,116.0335,115.9808,116.0071,16272.0
2017-02-27 15:35:00,132.24,132.24,132.2,132.2,10393.0,116.0071,116.0071,115.9721,115.9721,10393.0
2017-02-27 15:40:00,132.2,132.23,132.19,132.2,6763.0,115.9721,115.9984,115.9633,115.9721,6763.0
2017-02-27 15:45:00,132.19,132.19,132.13,132.14,5842.0,115.9633,115.9633,115.9107,115.9194,5842.0
2017-02-27 15:50:00,132.12,132.17,132.12,132.14,6444.0,115.9019,115.9457,115.9019,115.9194,6444.0
2017-02-27 15:55:00,132.13,132.19,132.13,132.16,34194.0,115.9107,115.9633,115.9107,115.937,34194.0
2017-02-28 09:30:00,131.9,132.1,131.87,131.94,4936.0,115.7089,115.8843,115.6826,115.744,4936.0
2017-02-28 09:35:00,131.92,131.97,131.9,131.91,4127.0,115.7264,115.7703,115.7089,115.7177,4127.0
2017-02-28 09:40:00,131.94,131.95,131.92,131.95,2167.0,115.744,115.7527,115.7264,115.7527,2167.0
2017-02-28 09:45:00,131.97,131.97,131.94,131.94,7730.0,115.7703,115.7703,115.744,115.744,7730.0
2017-02-28 09:50:00,131.9,131.9,131.84,131.85,2544.0,115.7089,115.7089,115.6563,115.665,2544.0
2017-02-28 09:55:00,131.86,131.86,131.85,131.86,419.0,115.6738,115.6738,115.665,115.6738,419.0
2017-02-28 10:00:00,131.95,131.96,131.93,131.95,5891.0,115.7527,115.7615,115.7352,115.7527,5891.0
2017-02-28 10:05:00,131.93,131.97,131.93,131.97,4300.0,115.7352,115.7703,115.7352,115.7703,4300.0
2017-02-28 10:10:00,131.99,132.02,131.99,132.0,1826.0,115.7878,115.8142,115.7878,115.7966,1826.0
2017-02-28 10:15:00,132.0,132.0,131.99,131.99,200.0,115.7966,115.7966,115.7878,115.7878,200.0
2017-02-28 10:20:00,131.95,131.95,131.92,131.93,652.0,115.7527,115.7527,115.7264,115.7352,652.0
2017-02-28 10:25:00,131.91,131.92,131.9,131.92,3231.0,115.7177,115.7264,115.7089,115.7264,3231.0
2017-02-28 10:30:00,131.93,131.95,131.92,131.93,30240.0,115.7352,115.7527,115.7264,115.7352,30240.0
2017-02-28 10:35:00,131.96,131.97,131.95,131.97,589.0,115.7615,115.7703,115.7527,115.7703,589.0
2017-02-28 10:40:00,131.95,131.97,131.92,131.92,2771.0,115.7527,115.7703,115.7264,115.7264,2771.0
2017-02-28 10:45:00,131.91,131.96,131.91,131.96,32000.0,115.7177,115.7615,115.7177,115.7615,32000.0
2017-02-28 10:50:00,131.96,131.99,131.96,131.98,2709.0,115.7615,115.7878,115.7615,115.7791,2709.0
2017-02-28 10:55:00,132.0,132.01,131.98,132.01,4193.0,115.7966,115.8054,115.7791,115.8054,4193.0
2017-02-28 11:00:00,132.01,132.02,131.97,131.98,2777.0,115.8054,115.8142,115.7703,115.7791,2777.0
2017-02-28 11:05:00,131.99,132.02,131.97,131.97,11110.0,115.7878,115.8142,115.7703,115.7703,11110.0
2017-02-28 11:10:00,131.99,131.99,131.97,131.97,6142.0,115.7878,115.7878,115.7703,115.7703,6142.0
2017-02-28 11:15:00,131.98,131.98,131.97,131.97,1600.0,115.7791,115.7791,115.7703,115.7703,1600.0
2017-02-28 11:20:00,131.98,132.02,131.97,132.01,1446.0,115.7791,115.8142,115.7703,115.8054,1446.0
2017-02-28 11:25:00,132.02,132.03,131.98,132.02,1085.0,115.8142,115.8229,115.7791,115.8142,1085.0
2017-02-28 11:30:00,132.01,132.01,131.97,131.98,1700.0,115.8054,115.8054,115.7703,115.7791,1700.0
2017-02-28 11:35:00,131.97,131.98,131.95,131.96,1065.0,115.7703,115.7791,115.7527,115.7615,1065.0
2017-02-28 11:40:00,131.95,131.96,131.94,131.95,10170.0,115.7527,115.7615,115.744,115.7527,10170.0
2017-02-28 11:45:00,131.94,131.95,131.91,131.94,1641.0,115.744,115.7527,115.7177,115.744,1641.0
2017-02-28 11:50:00,131.94,131.96,131.93,131.93,4407.0,115.744,115.7615,115.7352,115.7352,4407.0
2017-02-28 11:55:00,131.94,131.96,131.94,131.94,2673.0,115.744,115.7615,115.744,115.744,2673.0
2017-02-28 12:00:00,131.94,131.94,131.89,131.89,1550.0,115.744,115.744,115.7001,115.7001,1550.0
2017-02-28 12:05:00,131.91,131.91,131.8,131.82,6137.0,115.7177,115.7177,115.6212,115.6387,6137.0
2017-02-28 12:10:00,131.82,131.82,131.8,131.8,5480.0,115.6387,115.6387,115.6212,115.6212,5480.0
2017-02-28 12:15:00,131.79,131.79,131.77,131.78,2400.0,115.6124,115.6124,115.5948,115.6036,2400.0
2017-02-28 12:20:00,131.73,131.73,131.61,131.62,32671.0,115.5598,115.5598,115.4545,115.4633,32671.0
2017-02-28 12:25:00,131.61,131.61,131.5,131.58,73747.0,115.4545,115.4545,115.358,115.4282,73747.0
2017-02-28 12:30:00,131.58,131.63,131.58,131.63,4524.0,115.4282,115.472,115.4282,115.472,4524.0
2017-02-28 12:35:00,131.62,131.62,131.59,131.59,2410.0,115.4633,115.4633,115.4369,115.4369,2410.0
2017-02-28 12:40:00,131.6,131.63,131.59,131.59,2293.0,115.4457,115.472,115.4369,115.4369,2293.0
2017-02-28 12:45:00,131.57,131.67,131.57,131.67,3574.0,115.4194,115.5071,115.4194,115.5071,3574.0
2017-02-28 12:50:00,131.68,131.71,131.66,131.71,7376.0,115.5159,115.5422,115.4983,115.5422,7376.0
2017-02-28 12:55:00,131.69,131.71,131.69,131.71,1339.0,115.5247,115.5422,115.5247,115.5422,1339.0
2017-02-28 13:00:00,131.68,131.75,131.68,131.74,1798.0,115.5159,115.5773,115.5159,115.5685,1798.0
2017-02-28 13:05:00,131.75,131.78,131.75,131.76,5704.0,115.5773,115.6036,115.5773,115.5861,5704.0
2017-02-28 13:10:00,131.75,131.8,131.75,131.8,1798.0,115.5773,115.6212,115.5773,115.6212,1798.0
2017-02-28 13:15:00,131.77,131.78,131.76,131.77,2388.0,115.5948,115.6036,115.5861,115.5948,2388.0
2017-02-28 13:20:00,131.75,131.76,131.73,131.76,1914.0,115.5773,115.5861,115.5598,115.5861,1914.0
2017-02-28 13:25:00,131.73,131.73,131.73,131.73,100.0,115.5598,115.5598,115.5598,115.5598,100.0
2017-02-28 13:30:00,131.73,131.74,131.72,131.73,2600.0,115.5598,115.5685,115.551,115.5598,2600.0
2017-02-28 13:35:00,131.74,131.82,131.74,131.81,2700.0,115.5685,115.6387,115.5685,115.6299,2700.0
2017-02-28 13:40:00,131.8,131.81,131.78,131.81,1407.0,115.6212,115.6299,115.6036,115.6299,1407.0
2017-02-28 13:45:00,131.81,131.83,131.78,131.83,10482.0,115.6299,115.6475,115.6036,115.6475,10482.0
2017-02-28 13:50:00,131.79,131.81,131.78,131.81,3503.0,115.6124,115.6299,115.6036,115.6299,3503.0
2017-02-28 13:55:00,131.83,131.83,131.79,131.81,6535.0,115.6475,115.6475,115.6124,115.6299,6535.0
2017-02-28 14:00:00,131.83,131.83,131.77,131.78,7075.0,115.6475,115.6475,115.5948,115.6036,7075.0
2017-02-28 14:05:00,131.78,131.78,131.69,131.69,4042.0,115.6036,115.6036,115.5247,115.5247,4042.0
2017-02-28 14:10:00,131.68,131.71,131.68,131.68,2503.0,115.5159,115.5422,115.5159,115.5159,2503.0
2017-02-28 14:15:00,131.66,131.67,131.62,131.66,3719.0,115.4983,115.5071,115.4633,115.4983,3719.0
2017-02-28 14:20:00,131.64,131.64,131.64,131.64,100.0,115.4808,115.4808,115.4808,115.4808,100.0
2017-02-28 14:25:00,131.65,131.7,131.65,131.69,3022.0,115.4896,115.5334,115.4896,115.5247,3022.0
2017-02-28 14:30:00,131.72,131.72,131.7,131.72,365.0,115.551,115.551,115.5334,115.551,365.0
2017-02-28 14:35:00,131.72,131.72,131.72,131.72,0.0,115.551,115.551,115.551,115.551,0.0
2017-02-28 14:40:00,131.69,131.72,131.67,131.7,5521.0,115.5247,115.551,115.5071,115.5334,5521.0
2017-02-28 14:45:00,131.72,131.79,131.71,131.78,6433.0,115.551,115.6124,115.5422,115.6036,6433.0
2017-02-28 14:50:00,131.8,131.8,131.74,131.75,4005.0,115.6212,115.6212,115.5685,115.5773,4005.0
2017-02-28 14:55:00,131.75,131.78,131.74,131.75,5174.0,115.5773,115.6036,115.5685,115.5773,5174.0
2017-02-28 15:00:00,131.74,131.75,131.7,131.74,47985.0,115.5685,115.5773,115.5334,115.5685,47985.0
2017-02-28 15:05:00,131.74,131.74,131.7,131.72,3688.0,115.5685,115.5685,115.5334,115.551,3688.0
2017-02-28 15:10:00,131.74,131.79,131.74,131.78,7211.0,115.5685,115.6124,115.5685,115.6036,7211.0
2017-02-28 15:15:00,131.78,131.81,131.77,131.79,5128.0,115.6036,115.6299,115.5948,115.6124,5128.0
2017-02-28 15:20:00,131.78,131.79,131.73,131.76,4511.0,115.6036,115.6124,115.5598,115.5861,4511.0
2017-02-28 15:25:00,131.74,131.75,131.7,131.72,10131.0,115.5685,115.5773,115.5334,115.551,10131.0
2017-02-28 15:30:00,131.71,131.71,131.67,131.67,10715.0,115.5422,115.5422,115.5071,115.5071,10715.0
2017-02-28 15:35:00,131.67,131.75,131.57,131.6,22859.0,115.5071,115.5773,115.4194,115.4457,22859.0
2017-02-28 15:40:00,131.58,131.64,131.57,131.64,7623.0,115.4282,115.4808,115.4194,115.4808,7623.0
2017-02-28 15:45:00,131.65,131.74,131.65,131.73,12438.0,115.4896,115.5685,115.4896,115.5598,12438.0
2017-02-28 15:50:00,131.75,131.79,131.74,131.76,11023.0,115.5773,115.6124,115.5685,115.5861,11023.0
2017-02-28 15:55:00,131.77,131.84,131.72,131.74,211127.0,115.5948,115.6563,115.551,115.5685,211127.0
2017-03-01 09:30:00,132.66,132.89,132.66,132.84,169035.0,116.3756,116.5774,116.3756,116.5335,169035.0
2017-03-01 09:35:00,132.88,132.97,132.86,132.93,18434.0,116.5686,116.6475,116.551,116.6124,18434.0
2017-03-01 09:40:00,132.92,132.93,132.86,132.86,7438.0,116.6037,116.6124,116.551,116.551,7438.0
2017-03-01 09:45:00,132.86,132.92,132.84,132.92,9886.0,116.551,116.6037,116.5335,116.6037,9886.0
2017-03-01 09:50:00,132.95,132.97,132.92,132.95,2318.0,116.63,116.6475,116.6037,116.63,2318.0
2017-03-01 09:55:00,132.97,133.05,132.96,133.04,3195.0,116.6475,116.7177,116.6388,116.7089,3195.0
2017-03-01 10:00:00,133.07,133.18,133.03,133.16,8452.0,116.7353,116.8318,116.7002,116.8142,8452.0
2017-03-01 10:05:00,133.15,133.17,133.13,133.15,2019.0,116.8054,116.823,116.7879,116.8054,2019.0
2017-03-01 10:10:00,133.11,133.18,133.11,133.18,4102.0,116.7704,116.8318,116.7704,116.8318,4102.0
2017-03-01 10:15:00,133.17,133.19,133.16,133.18,2982.0,116.823,116.8405,116.8142,116.8318,2982.0
2017-03-01 10:20:00,133.21,133.24,133.21,133.22,1865.0,116.8581,116.8844,116.8581,116.8669,1865.0
2017-03-01 10:25:00,133.19,133.2,133.17,133.18,2056.0,116.8405,116.8493,116.823,116.8318,2056.0
2017-03-01 10:30:00,133.19,133.19,133.14,133.17,14078.0,116.8405,116.8405,116.7967,116.823,14078.0
2017-03-01 10:35:00,133.17,133.18,133.11,133.11,4500.0,116.823,116.8318,116.7704,116.7704,4500.0
2017-03-01 10:40:00,133.06,133.1,133.06,133.08,9426.0,116.7265,116.7616,116.7265,116.744,9426.0
2017-03-01 10:45:00,133.08,133.14,133.08,133.14,1141.0,116.744,116.7967,116.744,116.7967,1141.0
2017-03-01 10:50:00,133.13,133.13,133.07,133.11,19936.0,116.7879,116.7879,116.7353,116.7704,19936.0
2017-03-01 10:55:00,133.1,133.17,133.1,133.17,3468.0,116.7616,116.823,116.7616,116.823,3468.0
2017-03-01 11:00:00,133.16,133.2,133.16,133.17,1828.0,116.8142,116.8493,116.8142,116.823,1828.0
2017-03-01 11:05:00,133.15,133.29,133.15,133.29,8609.0,116.8054,116.9283,116.8054,116.9283,8609.0
2017-03-01 11:10:00,133.28,133.31,133.23,133.27,1877.0,116.9195,116.9458,116.8756,116.9107,1877.0
2017-03-01 11:15:00,133.26,133.34,133.26,133.34,6332.0,116.9019,116.9721,116.9019,116.9721,6332.0
2017-03-01 11:20:00,133.32,133.32,133.26,133.28,1435.0,116.9546,116.9546,116.9019,116.9195,1435.0
2017-03-01 11:25:00,133.29,133.37,133.28,133.37,1951.0,116.9283,116.9984,116.9195,116.9984,1951.0
2017-03-01 11:30:00,133.34,133.39,133.34,133.39,1200.0,116.9721,117.016,116.9721,117.016,1200.0
2017-03-01 11:35:00,133.37,133.38,133.33,133.35,1180.0,116.9984,117.0072,116.9633,116.9809,1180.0
2017-03-01 11:40:00,133.34,133.4,133.34,133.38,2670.0,116.9721,117.0248,116.9721,117.0072,2670.0
2017-03-01 11:45:00,133.38,133.39,133.37,133.38,3113.0,117.0072,117.016,116.9984,117.0072,3113.0
2017-03-01 11:50:00,133.39,133.44,133.39,133.44,6425.0,117.016,117.0598,117.016,117.0598,6425.0
2017-03-01 11:55:00,133.44,133.47,133.41,133.41,4160.0,117.0598,117.0862,117.0335,117.0335,4160.0
2017-03-01 12:00:00,133.42,133.6,133.42,133.6,11193.0,117.0423,117.2002,117.0423,117.2002,11193.0
2017-03-01 12:05:00,133.62,133.64,133.59,133.62,6368.0,117.2178,117.2353,117.1914,117.2178,6368.0
2017-03-01 12:10:00,133.65,133.68,133.64,133.68,4141.0,117.2441,117.2704,117.2353,117.2704,4141.0
2017-03-01 12:15:00,133.72,133.72,133.63,133.65,8878.0,117.3055,117.3055,117.2265,117.2441,8878.0
2017-03-01 12:20:00,133.65,133.66,133.59,133.63,42578.0,117.2441,117.2528,117.1914,117.2265,42578.0
2017-03-01 12:25:00,133.64,133.67,133.63,133.67,5480.0,117.2353,117.2616,117.2265,117.2616,5480.0
2017-03-01 12:30:00,133.64,133.65,133.63,133.63,4729.0,117.2353,117.2441,117.2265,117.2265,4729.0
2017-03-01 12:35:00,133.64,133.64,133.59,133.59,38724.0,117.2353,117.2353,117.1914,117.1914,38724.0
2017-03-01 12:40:00,133.58,133.61,133.57,133.6,4696.0,117.1827,117.209,117.1739,117.2002,4696.0
2017-03-01 12:45:00,133.59,133.59,133.56,133.58,37586.0,117.1914,117.1914,117.1651,117.1827,37586.0
2017-03-01 12:50:00,133.57,133.57,133.55,133.55,4434.0,117.1739,117.1739,117.1563,117.1563,4434.0
2017-03-01 12:55:00,133.55,133.56,133.54,133.56,2632.0,117.1563,117.1651,117.1476,117.1651,2632.0
2017-03-01 13:00:00,133.57,133.6,133.57,133.6,3063.0,117.1739,117.2002,117.1739,117.2002,3063.0
2017-03-01 13:05:00,133.61,133.63,133.59,133.59,3133.0,117.209,117.2265,117.1914,117.1914,3133.0
2017-03-01 13:10:00,133.59,133.6,133.56,133.59,3691.0,117.1914,117.2002,117.1651,117.1914,3691.0
2017-03-01 13:15:00,133.62,133.62,133.54,133.54,9542.0,117.2178,117.2178,117.1476,117.1476,9542.0
2017-03-01 13:20:00,133.56,133.58,133.56,133.58,1631.0,117.1651,117.1827,117.1651,117.1827,1631.0
2017-03-01 13:25:00,133.57,133.58,133.55,133.58,1112.0,117.1739,117.1827,117.1563,117.1827,1112.0
2017-03-01 13:30:00,133.57,133.57,133.57,133.57,200.0,117.1739,117.1739,117.1739,117.1739,200.0
2017-03-01 13:35:00,133.55,133.58,133.55,133.56,4899.0,117.1563,117.1827,117.1563,117.1651,4899.0
2017-03-01 13:40:00,133.58,133.59,133.56,133.56,189500.0,117.1827,117.1914,117.1651,117.1651,189500.0
2017-03-01 13:45:00,133.56,133.62,133.56,133.61,7500.0,117.1651,117.2178,117.1651,117.209,7500.0
2017-03-01 13:50:00,133.6,133.63,133.6,133.61,8519.0,117.2002,117.2265,117.2002,117.209,8519.0
2017-03-01 13:55:00,133.61,133.62,133.59,133.59,2936.0,117.209,117.2178,117.1914,117.1914,2936.0
2017-03-01 14:00:00,133.59,133.59,133.57,133.58,5690.0,117.1914,117.1914,117.1739,117.1827,5690.0
2017-03-01 14:05:00,133.59,133.6,133.54,133.55,6095.0,117.1914,117.2002,117.1476,117.1563,6095.0
2017-03-01 14:10:00,133.55,133.6,133.54,133.6,18795.0,117.1563,117.2002,117.1476,117.2002,18795.0
2017-03-01 14:15:00,133.62,133.78,133.62,133.75,7169.0,117.2178,117.3581,117.2178,117.3318,7169.0
2017-03-01 14:20:00,133.74,133.82,133.74,133.81,36278.0,117.323,117.3932,117.323,117.3844,36278.0
2017-03-01 14:25:00,133.79,133.79,133.76,133.78,6403.0,117.3669,117.3669,117.3406,117.3581,6403.0
2017-03-01 14:30:00,133.78,133.79,133.75,133.75,3800.0,117.3581,117.3669,117.3318,117.3318,3800.0
2017-03-01 14:35:00,133.76,133.76,133.7,133.73,8274.0,117.3406,117.3406,117.2879,117.3142,8274.0
2017-03-01 14:40:00,133.73,133.73,133.7,133.72,3300.0,117.3142,117.3142,117.2879,117.3055,3300.0
2017-03-01 14:45:00,133.72,133.75,133.71,133.75,3115.0,117.3055,117.3318,117.2967,117.3318,3115.0
2017-03-01 14:50:00,133.76,133.78,133.75,133.75,5465.0,117.3406,117.3581,117.3318,117.3318,5465.0
2017-03-01 14:55:00,133.76,133.8,133.76,133.79,4402.0,117.3406,117.3757,117.3406,117.3669,4402.0
2017-03-01 15:00:00,133.78,133.78,133.7,133.75,13595.0,117.3581,117.3581,117.2879,117.3318,13595.0
2017-03-01 15:05:00,133.75,133.75,133.68,133.68,6737.0,117.3318,117.3318,117.2704,117.2704,6737.0
2017-03-01 15:10:00,133.67,133.71,133.66,133.67,12154.0,117.2616,117.2967,117.2528,117.2616,12154.0
2017-03-01 15:15:00,133.68,133.68,133.65,133.68,2584.0,117.2704,117.2704,117.2441,117.2704,2584.0
2017-03-01 15:20:00,133.7,133.73,133.68,133.72,5235.0,117.2879,117.3142,117.2704,117.3055,5235.0
2017-03-01 15:25:00,133.72,133.72,133.65,133.65,2844.0,117.3055,117.3055,117.2441,117.2441,2844.0
2017-03-01 15:30:00,133.67,133.68,133.63,133.65,3856.0,117.2616,117.2704,117.2265,117.2441,3856.0
2017-03-01 15:35:00,133.66,133.69,133.65,133.65,3253.0,117.2528,117.2792,117.2441,117.2441,3253.0
2017-03-01 15:40:00,133.67,133.73,133.66,133.73,11266.0,117.2616,117.3142,117.2528,117.3142,11266.0
2017-03-01 15:45:00,133.73,133.74,133.7,133.71,11668.0,117.3142,117.323,117.2879,117.2967,11668.0
2017-03-01 15:50:00,133.71,133.74,133.58,133.58,43332.0,117.2967,117.323,117.1827,117.1827,43332.0
2017-03-01 15:55:00,133.59,133.59,133.48,133.5,42850.0,117.1914,117.1914,117.0949,117.1125,42850.0
2017-03-02 09:30:00,133.47,133.47,133.2,133.27,10475.0,117.0862,117.0862,116.8493,116.9107,10475.0
2017-03-02 09:35:00,133.23,133.26,133.14,133.26,7209.0,116.8756,116.9019,116.7967,116.9019,7209.0
2017-03-02 09:40:00,133.32,133.34,133.28,133.32,8519.0,116.9546,116.9721,116.9195,116.9546,8519.0
2017-03-02 09:45:00,133.32,133.32,133.27,133.29,51112.0,116.9546,116.9546,116.9107,116.9283,51112.0
2017-03-02 09:50:00,133.26,133.26,133.18,133.23,2245.0,116.9019,116.9019,116.8318,116.8756,2245.0
2017-03-02 09:55:00,133.24,133.32,133.24,133.32,1100.0,116.8844,116.9546,116.8844,116.9546,1100.0
2017-03-02 10:00:00,133.26,133.3,133.23,133.25,2000.0,116.9019,116.937,116.8756,116.8932,2000.0
2017-03-02 10:05:00,133.25,133.28,133.23,133.23,1300.0,116.8932,116.9195,116.8756,116.8756,1300.0
2017-03-02 10:10:00,133.14,133.14,133.1,133.11,1900.0,116.7967,116.7967,116.7616,116.7704,1900.0
2017-03-02 10:15:00,133.14,133.17,133.14,133.17,3764.0,116.7967,116.823,116.7967,116.823,3764.0
2017-03-02 10:20:00,133.19,133.21,133.16,133.17,4973.0,116.8405,116.8581,116.8142,116.823,4973.0
2017-03-02 10:25:00,133.2,133.24,133.19,133.24,535.0,116.8493,116.8844,116.8405,116.8844,535.0
2017-03-02 10:30:00,133.24,133.24,133.18,133.18,2345.0,116.8844,116.8844,116.8318,116.8318,2345.0
2017-03-02 10:35:00,133.17,133.17,133.14,133.16,28706.0,116.823,116.823,116.7967,116.8142,28706.0
2017-03-02 10:40:00,133.15,133.24,133.14,133.24,1480.0,116.8054,116.8844,116.7967,116.8844,1480.0
2017-03-02 10:45:00,133.24,133.24,133.19,133.19,3250.0,116.8844,116.8844,116.8405,116.8405,3250.0
2017-03-02 10:50:00,133.2,133.22,133.18,133.18,9150.0,116.8493,116.8669,116.8318,116.8318,9150.0
2017-03-02 10:55:00,133.17,133.17,133.12,133.12,1777.0,116.823,116.823,116.7791,116.7791,1777.0
2017-03-02 11:00:00,133.1,133.12,133.06,133.07,7831.0,116.7616,116.7791,116.7265,116.7353,7831.0
2017-03-02 11:05:00,133.05,133.07,132.99,133.0,5470.0,116.7177,116.7353,116.6651,116.6739,5470.0
2017-03-02 11:10:00,133.0,133.0,132.94,132.97,6274.0,116.6739,116.6739,116.6212,116.6475,6274.0
2017-03-02 11:15:00,132.99,133.0,132.98,132.98,2481.0,116.6651,116.6739,116.6563,116.6563,2481.0
2017-03-02 11:20:00,132.97,133.05,132.97,133.03,1462.0,116.6475,116.7177,116.6475,116.7002,1462.0
2017-03-02 11:25:00,133.02,133.03,133.0,133.01,27534.0,116.6914,116.7002,116.6739,116.6826,27534.0
2017-03-02 11:30:00,133.01,133.01,132.85,132.88,55764.0,116.6826,116.6826,116.5423,116.5686,55764.0
2017-03-02 11:35:00,132.88,132.88,132.83,132.84,3360.0,116.5686,116.5686,116.5247,116.5335,3360.0
2017-03-02 11:40:00,132.86,132.92,132.86,132.92,24417.0,116.551,116.6037,116.551,116.6037,24417.0
2017-03-02 11:45:00,132.91,132.98,132.89,132.96,175525.0,116.5949,116.6563,116.5774,116.6388,175525.0
2017-03-02 11:50:00,132.97,132.97,132.95,132.97,5159.0,116.6475,116.6475,116.63,116.6475,5159.0
2017-03-02 11:55:00,132.98,133.05,132.97,133.05,19582.0,116.6563,116.7177,116.6475,116.7177,19582.0
2017-03-02 12:00:00,133.05,133.06,133.02,133.04,9716.0,116.7177,116.7265,116.6914,116.7089,9716.0
2017-03-02 12:05:00,133.04,133.04,133.0,133.03,2051.0,116.7089,116.7089,116.6739,116.7002,2051.0
2017-03-02 12:10:00,133.02,133.02,132.95,132.95,4054.0,116.6914,116.6914,116.63,116.63,4054.0
2017-03-02 12:15:00,132.96,133.0,132.95,132.98,8474.0,116.6388,116.6739,116.63,116.6563,8474.0
2017-03-02 12:20:00,132.96,132.96,132.88,132.88,6081.0,116.6388,116.6388,116.5686,116.5686,6081.0
2017-03-02 12:25:00,132.89,132.91,132.87,132.9,4281.0,116.5774,116.5949,116.5598,116.5861,4281.0
2017-03-02 12:30:00,132.9,132.96,132.9,132.92,776.0,116.5861,116.6388,116.5861,116.6037,776.0
2017-03-02 12:35:00,132.93,132.98,132.93,132.98,1800.0,116.6124,116.6563,116.6124,116.6563,1800.0
2017-03-02 12:40:00,132.99,132.99,132.95,132.96,2056.0,116.6651,116.6651,116.63,116.6388,2056.0
2017-03-02 12:45:00,132.97,132.97,132.9,132.92,5019.0,116.6475,116.6475,116.5861,116.6037,5019.0
2017-03-02 12:50:00,132.92,133.01,132.92,133.0,2317.0,116.6037,116.6826,116.6037,116.6739,2317.0
2017-03-02 12:55:00,133.02,133.02,133.0,133.0,500.0,116.6914,116.6914,116.6739,116.6739,500.0
2017-03-02 13:00:00,132.99,133.0,132.98,132.98,700.0,116.6651,116.6739,116.6563,116.6563,700.0
2017-03-02 13:05:00,132.97,133.0,132.97,132.99,2002.0,116.6475,116.6739,116.6475,116.6651,2002.0
2017-03-02 13:10:00,132.97,132.97,132.95,132.95,662.0,116.6475,116.6475,116.63,116.63,662.0
2017-03-02 13:15:00,132.95,132.95,132.93,132.93,815.0,116.63,116.63,116.6124,116.6124,815.0
2017-03-02 13:20:00,132.93,132.93,132.93,132.93,0.0,116.6124,116.6124,116.6124,116.6124,0.0
2017-03-02 13:25:00,133.04,133.04,133.03,133.03,300.0,116.7089,116.7089,116.7002,116.7002,300.0
2017-03-02 13:30:00,133.02,133.02,133.0,133.01,3059.0,116.6914,116.6914,116.6739,116.6826,3059.0
2017-03-02 13:35:00,133.01,133.01,132.96,132.96,3690.0,116.6826,116.6826,116.6388,116.6388,3690.0
2017-03-02 13:40:00,132.97,132.99,132.97,132.97,1500.0,116.6475,116.6651,116.6475,116.6475,1500.0
2017-03-02 13:45:00,132.96,132.98,132.96,132.97,1339.0,116.6388,116.6563,116.6388,116.6475,1339.0
2017-03-02 13:50:00,132.95,132.95,132.9,132.94,4305.0,116.63,116.63,116.5861,116.6212,4305.0
2017-03-02 13:55:00,132.96,132.99,132.96,132.96,3171.0,116.6388,116.6651,116.6388,116.6388,3171.0
2017-03-02 14:00:00,132.96,133.0,132.96,133.0,4278.0,116.6388,116.6739,116.6388,116.6739,4278.0
2017-03-02 14:05:00,132.99,133.01,132.95,132.95,6117.0,116.6651,116.6826,116.63,116.63,6117.0
2017-03-02 14:10:00,132.94,132.96,132.93,132.96,2810.0,116.6212,116.6388,116.6124,116.6388,2810.0
2017-03-02 14:15:00,132.94,132.94,132.9,132.9,2800.0,116.6212,116.6212,116.5861,116.5861,2800.0
2017-03-02 14:20:00,132.89,132.92,132.87,132.88,4172.0,116.5774,116.6037,116.5598,116.5686,4172.0
2017-03-02 14:25:00,132.88,133.03,132.88,133.03,8104.0,116.5686,116.7002,116.5686,116.7002,8104.0
2017-03-02 14:30:00,133.03,133.1,133.03,133.1,3580.0,116.7002,116.7616,116.7002,116.7616,3580.0
2017-03-02 14:35:00,133.08,133.09,133.05,133.09,4965.0,116.744,116.7528,116.7177,116.7528,4965.0
2017-03-02 14:40:00,133.09,133.09,133.02,133.03,4828.0,116.7528,116.7528,116.6914,116.7002,4828.0
2017-03-02 14:45:00,133.03,133.11,133.02,133.1,10959.0,116.7002,116.7704,116.6914,116.7616,10959.0
2017-03-02 14:50:00,133.11,133.11,133.04,133.04,4843.0,116.7704,116.7704,116.7089,116.7089,4843.0
2017-03-02 14:55:00,133.03,133.03,133.01,133.03,3973.0,116.7002,116.7002,116.6826,116.7002,3973.0
2017-03-02 15:00:00,133.03,133.03,132.98,133.02,30044.0,116.7002,116.7002,116.6563,116.6914,30044.0
2017-03-02 15:05:00,133.0,133.0,132.96,132.97,3460.0,116.6739,116.6739,116.6388,116.6475,3460.0
2017-03-02 15:10:00,132.95,132.97,132.92,132.92,4476.0,116.63,116.6475,116.6037,116.6037,4476.0
2017-03-02 15:15:00,132.88,132.88,132.76,132.82,8117.0,116.5686,116.5686,116.4633,116.516,8117.0
2017-03-02 15:20:00,132.83,132.86,132.81,132.85,1584.0,116.5247,116.551,116.5072,116.5423,1584.0
2017-03-02 15:25:00,132.84,132.88,132.81,132.88,1817.0,116.5335,116.5686,116.5072,116.5686,1817.0
2017-03-02 15:30:00,132.88,132.88,132.8,132.8,6368.0,116.5686,116.5686,116.4984,116.4984,6368.0
2017-03-02 15:35:00,132.78,132.87,132.78,132.83,4469.0,116.4809,116.5598,116.4809,116.5247,4469.0
2017-03-02 15:40:00,132.84,132.84,132.65,132.7,17416.0,116.5335,116.5335,116.3668,116.4107,17416.0
2017-03-02 15:45:00,132.71,132.77,132.68,132.68,8599.0,116.4195,116.4721,116.3931,116.3931,8599.0
2017-03-02 15:50:00,132.69,132.72,132.64,132.7,13194.0,116.4019,116.4282,116.358,116.4107,13194.0
2017-03-02 15:55:00,132.73,132.75,132.66,132.68,17566.0,116.437,116.4545,116.3756,116.3931,17566.0
2017-03-03 09:30:00,132.58,132.76,132.58,132.72,7163.0,116.3054,116.4633,116.3054,116.4282,7163.0
2017-03-03 09:35:00,132.72,132.77,132.72,132.76,4215.0,116.4282,116.4721,116.4282,116.4633,4215.0
2017-03-03 09:40:00,132.79,132.79,132.75,132.76,9886.0,116.4896,116.4896,116.4545,116.4633,9886.0
2017-03-03 09:45:00,132.76,132.76,132.66,132.69,6523.0,116.4633,116.4633,116.3756,116.4019,6523.0
2017-03-03 09:50:00,132.7,132.71,132.59,132.59,2382.0,116.4107,116.4195,116.3142,116.3142,2382.0
2017-03-03 09:55:00,132.59,132.6,132.54,132.54,1673.0,116.3142,116.323,116.2703,116.2703,1673.0
2017-03-03 10:00:00,132.56,132.59,132.53,132.54,2702.0,116.2879,116.3142,116.2616,116.2703,2702.0
2017-03-03 10:05:00,132.58,132.6,132.56,132.57,1526.0,116.3054,116.323,116.2879,116.2966,1526.0
2017-03-03 10:10:00,132.61,132.66,132.61,132.66,3812.0,116.3317,116.3756,116.3317,116.3756,3812.0
2017-03-03 10:15:00,132.66,132.67,132.61,132.61,2744.0,116.3756,116.3844,116.3317,116.3317,2744.0
2017-03-03 10:20:00,132.49,132.5,132.43,132.49,7996.0,116.2265,116.2352,116.1738,116.2265,7996.0
2017-03-03 10:25:00,132.43,132.46,132.43,132.45,500.0,116.1738,116.2001,116.1738,116.1914,500.0
2017-03-03 10:30:00,132.41,132.41,132.36,132.37,3640.0,116.1563,116.1563,116.1124,116.1212,3640.0
2017-03-03 10:35:00,132.38,132.44,132.38,132.44,1269.0,116.13,116.1826,116.13,116.1826,1269.0
2017-03-03 10:40:00,132.44,132.48,132.43,132.48,4128.0,116.1826,116.2177,116.1738,116.2177,4128.0
2017-03-03 10:45:00,132.51,132.51,132.47,132.47,600.0,116.244,116.244,116.2089,116.2089,600.0
2017-03-03 10:50:00,132.54,132.54,132.54,132.54,200.0,116.2703,116.2703,116.2703,116.2703,200.0
2017-03-03 10:55:00,132.54,132.54,132.48,132.49,7209.0,116.2703,116.2703,116.2177,116.2265,7209.0
2017-03-03 11:00:00,132.46,132.48,132.42,132.47,4432.0,116.2001,116.2177,116.1651,116.2089,4432.0
2017-03-03 11:05:00,132.49,132.51,132.48,132.5,3452.0,116.2265,116.244,116.2177,116.2352,3452.0
2017-03-03 11:10:00,132.52,132.53,132.51,132.52,2583.0,116.2528,116.2616,116.244,116.2528,2583.0
2017-03-03 11:15:00,132.52,132.55,132.52,132.52,2537.0,116.2528,116.2791,116.2528,116.2528,2537.0
2017-03-03 11:20:00,132.5,132.54,132.5,132.52,3251.0,116.2352,116.2703,116.2352,116.2528,3251.0
2017-03-03 11:25:00,132.53,132.53,132.47,132.47,5183.0,116.2616,116.2616,116.2089,116.2089,5183.0
2017-03-03 11:30:00,132.46,132.51,132.45,132.51,2578.0,116.2001,116.244,116.1914,116.244,2578.0
2017-03-03 11:35:00,132.47,132.47,132.43,132.47,3091.0,116.2089,116.2089,116.1738,116.2089,3091.0
2017-03-03 11:40:00,132.5,132.5,132.47,132.47,600.0,116.2352,116.2352,116.2089,116.2089,600.0
2017-03-03 11:45:00,132.46,132.49,132.46,132.48,9310.0,116.2001,116.2265,116.2001,116.2177,9310.0
2017-03-03 11:50:00,132.54,132.57,132.53,132.56,4727.0,116.2703,116.2966,116.2616,116.2879,4727.0
2017-03-03 11:55:00,132.55,132.56,132.53,132.56,2025.0,116.2791,116.2879,116.2616,116.2879,2025.0
2017-03-03 12:00:00,132.53,132.54,132.53,132.54,500.0,116.2616,116.2703,116.2616,116.2703,500.0
2017-03-03 12:05:00,132.55,132.57,132.55,132.57,700.0,116.2791,116.2966,116.2791,116.2966,700.0
2017-03-03 12:10:00,132.57,132.57,132.54,132.56,1534.0,116.2966,116.2966,116.2703,116.2879,1534.0
2017-03-03 12:15:00,132.54,132.54,132.5,132.54,1100.0,116.2703,116.2703,116.2352,116.2703,1100.0
2017-03-03 12:20:00,132.55,132.55,132.53,132.53,600.0,116.2791,116.2791,116.2616,116.2616,600.0
2017-03-03 12:25:00,132.54,132.58,132.54,132.58,1127.0,116.2703,116.3054,116.2703,116.3054,1127.0
2017-03-03 12:30:00,132.58,132.65,132.58,132.63,2716.0,116.3054,116.3668,116.3054,116.3493,2716.0
2017-03-03 12:35:00,132.65,132.65,132.61,132.63,1055.0,116.3668,116.3668,116.3317,116.3493,1055.0
2017-03-03 12:40:00,132.63,132.67,132.63,132.66,2200.0,116.3493,116.3844,116.3493,116.3756,2200.0
2017-03-03 12:45:00,132.67,132.67,132.62,132.62,3262.0,116.3844,116.3844,116.3405,116.3405,3262.0
2017-03-03 12:50:00,132.61,132.62,132.6,132.6,6171.0,116.3317,116.3405,116.323,116.323,6171.0
2017-03-03 12:55:00,132.6,132.64,132.6,132.63,1469.0,116.323,116.358,116.323,116.3493,1469.0
2017-03-03 13:00:00,132.59,132.72,132.47,132.72,11836.0,116.3142,116.4282,116.2089,116.4282,11836.0
2017-03-03 13:05:00,132.7,132.71,132.58,132.62,21030.0,116.4107,116.4195,116.3054,116.3405,21030.0
2017-03-03 13:10:00,132.66,132.66,132.59,132.6,3711.0,116.3756,116.3756,116.3142,116.323,3711.0
2017-03-03 13:15:00,132.59,132.59,132.5,132.54,10588.0,116.3142,116.3142,116.2352,116.2703,10588.0
2017-03-03 13:20:00,132.47,132.53,132.47,132.48,2397.0,116.2089,116.2616,116.2089,116.2177,2397.0
2017-03-03 13:25:00,132.52,132.56,132.52,132.56,2176.0,116.2528,116.2879,116.2528,116.2879,2176.0
2017-03-03 13:30:00,132.57,132.58,132.53,132.53,11461.0,116.2966,116.3054,116.2616,116.2616,11461.0
2017-03-03 13:35:00,132.54,132.55,132.51,132.53,3845.0,116.2703,116.2791,116.244,116.2616,3845.0
2017-03-03 13:40:00,132.54,132.66,132.53,132.65,2742.0,116.2703,116.3756,116.2616,116.3668,2742.0
2017-03-03 13:45:00,132.67,132.69,132.63,132.68,2434.0,116.3844,116.4019,116.3493,116.3931,2434.0
2017-03-03 13:50:00,132.67,132.69,132.64,132.64,3450.0,116.3844,116.4019,116.358,116.358,3450.0
2017-03-03 13:55:00,132.65,132.69,132.65,132.66,1800.0,116.3668,116.4019,116.3668,116.3756,1800.0
2017-03-03 14:00:00,132.67,132.7,132.65,132.66,5047.0,116.3844,116.4107,116.3668,116.3756,5047.0
2017-03-03 14:05:00,132.65,132.72,132.65,132.68,8055.0,116.3668,116.4282,116.3668,116.3931,8055.0
2017-03-03 14:10:00,132.72,132.75,132.67,132.67,2145.0,116.4282,116.4545,116.3844,116.3844,2145.0
2017-03-03 14:15:00,132.69,132.69,132.59,132.59,1828.0,116.4019,116.4019,116.3142,116.3142,1828.0
2017-03-03 14:20:00,132.61,132.65,132.6,132.65,12439.0,116.3317,116.3668,116.323,116.3668,12439.0
2017-03-03 14:25:00,132.65,132.65,132.6,132.61,5318.0,116.3668,116.3668,116.323,116.3317,5318.0
2017-03-03 14:30:00,132.63,132.71,132.62,132.7,12228.0,116.3493,116.4195,116.3405,116.4107,12228.0
2017-03-03 14:35:00,132.7,132.72,132.68,132.71,19200.0,116.4107,116.4282,116.3931,116.4195,19200.0
2017-03-03 14:40:00,132.71,132.72,132.67,132.7,13297.0,116.4195,116.4282,116.3844,116.4107,13297.0
2017-03-03 14:45:00,132.7,132.74,132.68,132.69,12539.0,116.4107,116.4458,116.3931,116.4019,12539.0
2017-03-03 14:50:00,132.69,132.74,132.68,132.74,22145.0,116.4019,116.4458,116.3931,116.4458,22145.0
2017-03-03 14:55:00,132.73,132.75,132.72,132.74,23414.0,116.437,116.4545,116.4282,116.4458,23414.0
2017-03-03 15:00:00,132.73,132.74,132.67,132.69,31868.0,116.437,116.4458,116.3844,116.4019,31868.0
2017-03-03 15:05:00,132.7,132.72,132.66,132.69,18328.0,116.4107,116.4282,116.3756,116.4019,18328.0
2017-03-03 15:10:00,132.69,132.71,132.67,132.71,14143.0,116.4019,116.4195,116.3844,116.4195,14143.0
2017-03-03 15:15:00,132.71,132.74,132.69,132.73,12384.0,116.4195,116.4458,116.4019,116.437,12384.0
2017-03-03 15:20:00,132.72,132.79,132.72,132.78,20955.0,116.4282,116.4896,116.4282,116.4809,20955.0
2017-03-03 15:25:00,132.8,132.83,132.78,132.83,13300.0,116.4984,116.5247,116.4809,116.5247,13300.0
2017-03-03 15:30:00,132.82,132.82,132.78,132.82,16715.0,116.516,116.516,116.4809,116.516,16715.0
2017-03-03 15:35:00,132.81,132.88,132.81,132.88,21877.0,116.5072,116.5686,116.5072,116.5686,21877.0
2017-03-03 15:40:00,132.87,132.88,132.79,132.8,21686.0,116.5598,116.5686,116.4896,116.4984,21686.0
2017-03-03 15:45:00,132.8,132.8,132.72,132.73,24718.0,116.4984,116.4984,116.4282,116.437,24718.0
2017-03-03 15:50:00,132.73,132.82,132.73,132.82,27801.0,116.437,116.516,116.437,116.516,27801.0
2017-03-03 15:55:00,132.81,132.84,132.71,132.8,30433.0,116.5072,116.5335,116.4195,116.4984,30433.0
2017-03-06 09:30:00,132.19,132.32,132.19,132.21,30077.0,115.9633,116.0773,115.9633,115.9808,30077.0
2017-03-06 09:35:00,132.2,132.2,132.1,132.15,5171.0,115.9721,115.9721,115.8843,115.9282,5171.0
2017-03-06 09:40:00,132.15,132.17,132.12,132.12,897.0,115.9282,115.9457,115.9019,115.9019,897.0
2017-03-06 09:45:00,132.09,132.14,132.02,132.14,16951.0,115.8756,115.9194,115.8142,115.9194,16951.0
2017-03-06 09:50:00,132.17,132.25,132.16,132.2,8821.0,115.9457,116.0159,115.937,115.9721,8821.0
2017-03-06 09:55:00,132.21,132.3,132.2,132.26,5537.0,115.9808,116.0598,115.9721,116.0247,5537.0
2017-03-06 10:00:00,132.27,132.27,132.19,132.2,11866.0,116.0335,116.0335,115.9633,115.9721,11866.0
2017-03-06 10:05:00,132.19,132.25,132.19,132.21,6109.0,115.9633,116.0159,115.9633,115.9808,6109.0
2017-03-06 10:10:00,132.27,132.29,132.27,132.28,2076.0,116.0335,116.051,116.0335,116.0422,2076.0
2017-03-06 10:15:00,132.28,132.28,132.19,132.19,350.0,116.0422,116.0422,115.9633,115.9633,350.0
2017-03-06 10:20:00,132.14,132.18,132.14,132.16,3170.0,115.9194,115.9545,115.9194,115.937,3170.0
2017-03-06 10:25:00,132.13,132.17,132.13,132.14,4498.0,115.9107,115.9457,115.9107,115.9194,4498.0
2017-03-06 10:30:00,132.13,132.13,132.06,132.06,1426.0,115.9107,115.9107,115.8492,115.8492,1426.0
2017-03-06 10:35:00,132.07,132.07,132.0,132.05,11076.0,115.858,115.858,115.7966,115.8405,11076.0
2017-03-06 10:40:00,132.02,132.04,132.01,132.01,3966.0,115.8142,115.8317,115.8054,115.8054,3966.0
2017-03-06 10:45:00,132.02,132.07,132.01,132.07,2169.0,115.8142,115.858,115.8054,115.858,2169.0
2017-03-06 10:50:00,132.04,132.04,131.99,131.99,1302.0,115.8317,115.8317,115.7878,115.7878,1302.0
2017-03-06 10:55:00,132.0,132.01,131.98,132.01,1875.0,115.7966,115.8054,115.7791,115.8054,1875.0
2017-03-06 11:00:00,132.01,132.01,131.96,131.99,2301.0,115.8054,115.8054,115.7615,115.7878,2301.0
2017-03-06 11:05:00,132.01,132.05,132.01,132.03,1270.0,115.8054,115.8405,115.8054,115.8229,1270.0
2017-03-06 11:10:00,132.02,132.09,132.02,132.09,1910.0,115.8142,115.8756,115.8142,115.8756,1910.0
2017-03-06 11:15:00,132.07,132.13,132.05,132.13,8642.0,115.858,115.9107,115.8405,115.9107,8642.0
2017-03-06 11:20:00,132.13,132.14,132.12,132.13,2500.0,115.9107,115.9194,115.9019,115.9107,2500.0
2017-03-06 11:25:00,132.12,132.13,132.09,132.09,6257.0,115.9019,115.9107,115.8756,115.8756,6257.0
2017-03-06 11:30:00,132.1,132.1,132.07,132.07,1226.0,115.8843,115.8843,115.858,115.858,1226.0
2017-03-06 11:35:00,132.07,132.09,132.02,132.02,2636.0,115.858,115.8756,115.8142,115.8142,2636.0
2017-03-06 11:40:00,132.01,132.05,132.01,132.02,4636.0,115.8054,115.8405,115.8054,115.8142,4636.0
2017-03-06 11:45:00,132.03,132.08,132.02,132.02,4058.0,115.8229,115.8668,115.8142,115.8142,4058.0
2017-03-06 11:50:00,132.07,132.09,132.06,132.06,17642.0,115.858,115.8756,115.8492,115.8492,17642.0
2017-03-06 11:55:00,132.03,132.06,132.03,132.05,3372.0,115.8229,115.8492,115.8229,115.8405,3372.0
2017-03-06 12:00:00,132.03,132.1,132.03,132.1,4145.0,115.8229,115.8843,115.8229,115.8843,4145.0
2017-03-06 12:05:00,132.11,132.12,132.08,132.08,5141.0,115.8931,115.9019,115.8668,115.8668,5141.0
2017-03-06 12:10:00,132.07,132.11,132.07,132.09,4021.0,115.858,115.8931,115.858,115.8756,4021.0
2017-03-06 12:15:00,132.09,132.1,132.07,132.09,1529.0,115.8756,115.8843,115.858,115.8756,1529.0
2017-03-06 12:20:00,132.09,132.11,132.07,132.1,2355.0,115.8756,115.8931,115.858,115.8843,2355.0
2017-03-06 12:25:00,132.11,132.15,132.11,132.15,747.0,115.8931,115.9282,115.8931,115.9282,747.0
2017-03-06 12:30:00,132.14,132.17,132.14,132.14,2956.0,115.9194,115.9457,115.9194,115.9194,2956.0
2017-03-06 12:35:00,132.15,132.15,132.13,132.15,1901.0,115.9282,115.9282,115.9107,115.9282,1901.0
2017-03-06 12:40:00,132.14,132.22,132.14,132.22,3830.0,115.9194,115.9896,115.9194,115.9896,3830.0
2017-03-06 12:45:00,132.21,132.21,132.18,132.19,1938.0,115.9808,115.9808,115.9545,115.9633,1938.0
2017-03-06 12:50:00,132.2,132.22,132.18,132.22,2941.0,115.9721,115.9896,115.9545,115.9896,2941.0
2017-03-06 12:55:00,132.24,132.24,132.2,132.22,10151.0,116.0071,116.0071,115.9721,115.9896,10151.0
2017-03-06 13:00:00,132.24,132.3,132.23,132.29,4987.0,116.0071,116.0598,115.9984,116.051,4987.0
2017-03-06 13:05:00,132.28,132.29,132.28,132.29,4315.0,116.0422,116.051,116.0422,116.051,4315.0
2017-03-06 13:10:00,132.29,132.36,132.29,132.36,6340.0,116.051,116.1124,116.051,116.1124,6340.0
2017-03-06 13:15:00,132.38,132.4,132.37,132.4,1300.0,116.13,116.1475,116.1212,116.1475,1300.0
2017-03-06 13:20:00,132.4,132.44,132.4,132.44,2875.0,116.1475,116.1826,116.1475,116.1826,2875.0
2017-03-06 13:25:00,132.44,132.44,132.4,132.43,2907.0,116.1826,116.1826,116.1475,116.1738,2907.0
2017-03-06 13:30:00,132.41,132.45,132.4,132.45,1793.0,116.1563,116.1914,116.1475,116.1914,1793.0
2017-03-06 13:35:00,132.45,132.45,132.43,132.45,2021.0,116.1914,116.1914,116.1738,116.1914,2021.0
2017-03-06 13:40:00,132.45,132.45,132.4,132.4,4708.0,116.1914,116.1914,116.1475,116.1475,4708.0
2017-03-06 13:45:00,132.39,132.39,132.36,132.37,7316.0,116.1387,116.1387,116.1124,116.1212,7316.0
2017-03-06 13:50:00,132.38,132.38,132.36,132.36,820.0,116.13,116.13,116.1124,116.1124,820.0
2017-03-06 13:55:00,132.35,132.38,132.34,132.38,6402.0,116.1036,116.13,116.0949,116.13,6402.0
2017-03-06 14:00:00,132.37,132.38,132.36,132.36,3502.0,116.1212,116.13,116.1124,116.1124,3502.0
2017-03-06 14:05:00,132.37,132.39,132.37,132.39,1077.0,116.1212,116.1387,116.1212,116.1387,1077.0
2017-03-06 14:10:00,132.39,132.41,132.37,132.41,3970.0,116.1387,116.1563,116.1212,116.1563,3970.0
2017-03-06 14:15:00,132.41,132.41,132.37,132.37,9171.0,116.1563,116.1563,116.1212,116.1212,9171.0
2017-03-06 14:20:00,132.36,132.39,132.36,132.38,3946.0,116.1124,116.1387,116.1124,116.13,3946.0
2017-03-06 14:25:00,132.37,132.39,132.36,132.36,3928.0,116.1212,116.1387,116.1124,116.1124,3928.0
2017-03-06 14:30:00,132.36,132.39,132.34,132.36,4433.0,116.1124,116.1387,116.0949,116.1124,4433.0
2017-03-06 14:35:00,132.37,132.38,132.36,132.37,6000.0,116.1212,116.13,116.1124,116.1212,6000.0
2017-03-06 14:40:00,132.36,132.38,132.36,132.37,4483.0,116.1124,116.13,116.1124,116.1212,4483.0
2017-03-06 14:45:00,132.37,132.4,132.36,132.38,8548.0,116.1212,116.1475,116.1124,116.13,8548.0
2017-03-06 14:50:00,132.37,132.39,132.35,132.39,5761.0,116.1212,116.1387,116.1036,116.1387,5761.0
2017-03-06 14:55:00,132.38,132.38,132.34,132.34,2752.0,116.13,116.13,116.0949,116.0949,2752.0
2017-03-06 15:00:00,132.38,132.4,132.38,132.4,1236.0,116.13,116.1475,116.13,116.1475,1236.0
2017-03-06 15:05:00,132.39,132.43,132.38,132.43,6726.0,116.1387,116.1738,116.13,116.1738,6726.0
2017-03-06 15:10:00,132.44,132.46,132.43,132.44,3966.0,116.1826,116.2001,116.1738,116.1826,3966.0
2017-03-06 15:15:00,132.45,132.51,132.45,132.5,8164.0,116.1914,116.244,116.1914,116.2352,8164.0
2017-03-06 15:20:00,132.5,132.5,132.47,132.5,2600.0,116.2352,116.2352,116.2089,116.2352,2600.0
2017-03-06 15:25:00,132.51,132.51,132.45,132.45,5800.0,116.244,116.244,116.1914,116.1914,5800.0
2017-03-06 15:30:00,132.44,132.44,132.39,132.44,5952.0,116.1826,116.1826,116.1387,116.1826,5952.0
2017-03-06 15:35:00,132.44,132.54,132.44,132.52,6782.0,116.1826,116.2703,116.1826,116.2528,6782.0
2017-03-06 15:40:00,132.53,132.56,132.52,132.56,5448.0,116.2616,116.2879,116.2528,116.2879,5448.0
2017-03-06 15:45:00,132.55,132.55,132.52,132.55,3719.0,116.2791,116.2791,116.2528,116.2791,3719.0
2017-03-06 15:50:00,132.56,132.56,132.48,132.49,14591.0,116.2879,116.2879,116.2177,116.2265,14591.0
2017-03-06 15:55:00,132.49,132.49,132.36,132.38,28468.0,116.2265,116.2265,116.1124,116.13,28468.0
2017-03-07 09:30:00,132.13,132.21,132.13,132.18,50111.0,115.9107,115.9808,115.9107,115.9545,50111.0
2017-03-07 09:35:00,132.18,132.18,132.02,132.04,21136.0,115.9545,115.9545,115.8142,115.8317,21136.0
2017-03-07 09:40:00,131.98,132.02,131.95,131.97,9751.0,115.7791,115.8142,115.7527,115.7703,9751.0
2017-03-07 09:45:00,131.98,132.03,131.96,132.0,20063.0,115.7791,115.8229,115.7615,115.7966,20063.0
2017-03-07 09:50:00,131.99,132.01,131.92,132.0,9332.0,115.7878,115.8054,115.7264,115.7966,9332.0
2017-03-07 09:55:00,132.01,132.06,131.99,132.04,2760.0,115.8054,115.8492,115.7878,115.8317,2760.0
2017-03-07 10:00:00,132.03,132.07,132.03,132.07,1350.0,115.8229,115.858,115.8229,115.858,1350.0
2017-03-07 10:05:00,132.09,132.12,132.08,132.1,2450.0,115.8756,115.9019,115.8668,115.8843,2450.0
2017-03-07 10:10:00,132.1,132.1,132.04,132.04,3697.0,115.8843,115.8843,115.8317,115.8317,3697.0
2017-03-07 10:15:00,132.06,132.15,132.06,132.15,10428.0,115.8492,115.9282,115.8492,115.9282,10428.0
2017-03-07 10:20:00,132.14,132.24,132.12,132.24,21470.0,115.9194,116.0071,115.9019,116.0071,21470.0
2017-03-07 10:25:00,132.24,132.3,132.24,132.28,2723.0,116.0071,116.0598,116.0071,116.0422,2723.0
2017-03-07 10:30:00,132.31,132.34,132.3,132.32,2248.0,116.0686,116.0949,116.0598,116.0773,2248.0
2017-03-07 10:35:00,132.31,132.32,132.3,132.3,1675.0,116.0686,116.0773,116.0598,116.0598,1675.0
2017-03-07 10:40:00,132.27,132.35,132.26,132.32,1400.0,116.0335,116.1036,116.0247,116.0773,1400.0
2017-03-07 10:45:00,132.29,132.29,132.2,132.21,11447.0,116.051,116.051,115.9721,115.9808,11447.0
2017-03-07 10:50:00,132.2,132.24,132.2,132.22,10385.0,115.9721,116.0071,115.9721,115.9896,10385.0
2017-03-07 10:55:00,132.22,132.23,132.21,132.21,4631.0,115.9896,115.9984,115.9808,115.9808,4631.0
2017-03-07 11:00:00,132.23,132.24,132.21,132.21,1100.0,115.9984,116.0071,115.9808,115.9808,1100.0
2017-03-07 11:05:00,132.18,132.18,132.15,132.16,5867.0,115.9545,115.9545,115.9282,115.937,5867.0
2017-03-07 11:10:00,132.17,132.19,132.17,132.17,2700.0,115.9457,115.9633,115.9457,115.9457,2700.0
2017-03-07 11:15:00,132.15,132.19,132.15,132.19,2305.0,115.9282,115.9633,115.9282,115.9633,2305.0
2017-03-07 11:20:00,132.19,132.19,132.1,132.11,3117.0,115.9633,115.9633,115.8843,115.8931,3117.0
2017-03-07 11:25:00,132.11,132.11,132.0,132.0,6482.0,115.8931,115.8931,115.7966,115.7966,6482.0
2017-03-07 11:30:00,131.97,131.99,131.96,131.97,2600.0,115.7703,115.7878,115.7615,115.7703,2600.0
2017-03-07 11:35:00,132.0,132.02,132.0,132.01,1931.0,115.7966,115.8142,115.7966,115.8054,1931.0
2017-03-07 11:40:00,132.01,132.04,132.01,132.04,1878.0,115.8054,115.8317,115.8054,115.8317,1878.0
2017-03-07 11:45:00,132.03,132.08,132.02,132.07,1997.0,115.8229,115.8668,115.8142,115.858,1997.0
2017-03-07 11:50:00,132.08,132.09,132.08,132.08,800.0,115.8668,115.8756,115.8668,115.8668,800.0
2017-03-07 11:55:00,132.08,132.08,132.04,132.07,2036.0,115.8668,115.8668,115.8317,115.858,2036.0
2017-03-07 12:00:00,132.08,132.08,131.98,131.99,9928.0,115.8668,115.8668,115.7791,115.7878,9928.0
2017-03-07 12:05:00,132.01,132.04,132.01,132.03,1705.0,115.8054,115.8317,115.8054,115.8229,1705.0
2017-03-07 12:10:00,132.01,132.01,131.98,132.0,1900.0,115.8054,115.8054,115.7791,115.7966,1900.0
2017-03-07 12:15:00,131.99,131.99,131.97,131.99,2187.0,115.7878,115.7878,115.7703,115.7878,2187.0
2017-03-07 12:20:00,132.01,132.04,132.0,132.0,2889.0,115.8054,115.8317,115.7966,115.7966,2889.0
2017-03-07 12:25:00,131.99,132.06,131.98,132.06,8080.0,115.7878,115.8492,115.7791,115.8492,8080.0
2017-03-07 12:30:00,132.05,132.06,132.0,132.06,5491.0,115.8405,115.8492,115.7966,115.8492,5491.0
2017-03-07 12:35:00,132.06,132.08,132.05,132.06,7536.0,115.8492,115.8668,115.8405,115.8492,7536.0
2017-03-07 12:40:00,132.08,132.11,132.07,132.11,104112.0,115.8668,115.8931,115.858,115.8931,104112.0
2017-03-07 12:45:00,132.1,132.11,132.08,132.08,1256.0,115.8843,115.8931,115.8668,115.8668,1256.0
2017-03-07 12:50:00,132.08,132.11,132.08,132.09,900.0,115.8668,115.8931,115.8668,115.8756,900.0
2017-03-07 12:55:00,132.1,132.12,132.1,132.12,21623.0,115.8843,115.9019,115.8843,115.9019,21623.0
2017-03-07 13:00:00,132.12,132.12,132.08,132.08,2110.0,115.9019,115.9019,115.8668,115.8668,2110.0
2017-03-07 13:05:00,132.09,132.2,132.09,132.19,1015.0,115.8756,115.9721,115.8756,115.9633,1015.0
2017-03-07 13:10:00,132.17,132.18,132.16,132.17,12593.0,115.9457,115.9545,115.937,115.9457,12593.0
2017-03-07 13:15:00,132.19,132.2,132.17,132.18,1701.0,115.9633,115.9721,115.9457,115.9545,1701.0
2017-03-07 13:20:00,132.17,132.17,132.15,132.17,2067.0,115.9457,115.9457,115.9282,115.9457,2067.0
2017-03-07 13:25:00,132.15,132.15,132.14,132.15,514.0,115.9282,115.9282,115.9194,115.9282,514.0
2017-03-07 13:30:00,132.15,132.15,132.13,132.13,1300.0,115.9282,115.9282,115.9107,115.9107,1300.0
2017-03-07 13:35:00,132.13,132.13,132.04,132.05,5488.0,115.9107,115.9107,115.8317,115.8405,5488.0
2017-03-07 13:40:00,132.03,132.07,132.01,132.06,7918.0,115.8229,115.858,115.8054,115.8492,7918.0
2017-03-07 13:45:00,132.06,132.07,132.05,132.06,20769.0,115.8492,115.858,115.8405,115.8492,20769.0
2017-03-07 13:50:00,132.06,132.07,132.02,132.02,3703.0,115.8492,115.858,115.8142,115.8142,3703.0
2017-03-07 13:55:00,132.02,132.04,132.01,132.01,5600.0,115.8142,115.8317,115.8054,115.8054,5600.0
2017-03-07 14:00:00,132.01,132.05,132.0,132.05,6493.0,115.8054,115.8405,115.7966,115.8405,6493.0
2017-03-07 14:05:00,132.05,132.06,132.04,132.04,1289.0,115.8405,115.8492,115.8317,115.8317,1289.0
2017-03-07 14:10:00,132.03,132.07,132.01,132.07,3132.0,115.8229,115.858,115.8054,115.858,3132.0
2017-03-07 14:15:00,132.07,132.09,132.07,132.07,8350.0,115.858,115.8756,115.858,115.858,8350.0
2017-03-07 14:20:00,132.08,132.1,132.08,132.09,29768.0,115.8668,115.8843,115.8668,115.8756,29768.0
2017-03-07 14:25:00,132.09,132.09,132.05,132.06,9339.0,115.8756,115.8756,115.8405,115.8492,9339.0
2017-03-07 14:30:00,132.06,132.06,132.02,132.04,2352.0,115.8492,115.8492,115.8142,115.8317,2352.0
2017-03-07 14:35:00,132.04,132.07,132.0,132.07,8788.0,115.8317,115.858,115.7966,115.858,8788.0
2017-03-07 14:40:00,132.07,132.13,132.07,132.09,6271.0,115.858,115.9107,115.858,115.8756,6271.0
2017-03-07 14:45:00,132.08,132.09,132.07,132.08,6059.0,115.8668,115.8756,115.858,115.8668,6059.0
2017-03-07 14:50:00,132.09,132.11,132.07,132.1,2622.0,115.8756,115.8931,115.858,115.8843,2622.0
2017-03-07 14:55:00,132.11,132.17,132.11,132.13,5569.0,115.8931,115.9457,115.8931,115.9107,5569.0
2017-03-07 15:00:00,132.12,132.13,132.1,132.13,1844.0,115.9019,115.9107,115.8843,115.9107,1844.0
2017-03-07 15:05:00,132.11,132.11,132.09,132.09,851.0,115.8931,115.8931,115.8756,115.8756,851.0
2017-03-07 15:10:00,132.09,132.15,132.08,132.15,5341.0,115.8756,115.9282,115.8668,115.9282,5341.0
2017-03-07 15:15:00,132.12,132.12,132.12,132.12,300.0,115.9019,115.9019,115.9019,115.9019,300.0
2017-03-07 15:20:00,132.13,132.15,132.12,132.15,2423.0,115.9107,115.9282,115.9019,115.9282,2423.0
2017-03-07 15:25:00,132.16,132.17,132.02,132.04,3069.0,115.937,115.9457,115.8142,115.8317,3069.0
2017-03-07 15:30:00,132.06,132.07,132.01,132.01,3600.0,115.8492,115.858,115.8054,115.8054,3600.0
2017-03-07 15:35:00,131.99,132.04,131.95,131.95,3534.0,115.7878,115.8317,115.7527,115.7527,3534.0
2017-03-07 15:40:00,131.93,131.94,131.8,131.83,9647.0,115.7352,115.744,115.6212,115.6475,9647.0
2017-03-07 15:45:00,131.89,131.89,131.81,131.85,9967.0,115.7001,115.7001,115.6299,115.665,9967.0
2017-03-07 15:50:00,131.88,131.9,131.83,131.86,4023.0,115.6913,115.7089,115.6475,115.6738,4023.0
2017-03-07 15:55:00,131.87,131.98,131.87,131.96,19556.0,115.6826,115.7791,115.6826,115.7615,19556.0
2017-03-08 09:30:00,132.02,132.21,132.0,132.03,7862.0,115.8142,115.9808,115.7966,115.8229,7862.0
2017-03-08 09:35:00,132.02,132.14,132.01,132.11,3803.0,115.8142,115.9194,115.8054,115.8931,3803.0
2017-03-08 09:40:00,132.07,132.16,132.07,132.15,1900.0,115.858,115.937,115.858,115.9282,1900.0
2017-03-08 09:45:00,132.24,132.27,132.24,132.24,1658.0,116.0071,116.0335,116.0071,116.0071,1658.0
2017-03-08 09:50:00,132.16,132.19,132.13,132.13,1455.0,115.937,115.9633,115.9107,115.9107,1455.0
2017-03-08 09:55:00,132.09,132.11,132.08,132.1,4210.0,115.8756,115.8931,115.8668,115.8843,4210.0
2017-03-08 10:00:00,132.15,132.17,132.1,132.17,6282.0,115.9282,115.9457,115.8843,115.9457,6282.0
2017-03-08 10:05:00,132.04,132.04,131.99,132.0,800.0,115.8317,115.8317,115.7878,115.7966,800.0
2017-03-08 10:10:00,132.0,132.02,131.94,131.95,2169.0,115.7966,115.8142,115.744,115.7527,2169.0
2017-03-08 10:15:00,131.99,132.02,131.98,132.02,23243.0,115.7878,115.8142,115.7791,115.8142,23243.0
2017-03-08 10:20:00,131.99,132.04,131.99,132.04,4492.0,115.7878,115.8317,115.7878,115.8317,4492.0
2017-03-08 10:25:00,132.06,132.15,132.06,132.15,14685.0,115.8492,115.9282,115.8492,115.9282,14685.0
2017-03-08 10:30:00,132.15,132.19,132.15,132.17,5748.0,115.9282,115.9633,115.9282,115.9457,5748.0
2017-03-08 10:35:00,132.14,132.16,132.1,132.11,2428.0,115.9194,115.937,115.8843,115.8931,2428.0
2017-03-08 10:40:00,132.11,132.12,132.11,132.12,500.0,115.8931,115.9019,115.8931,115.9019,500.0
2017-03-08 10:45:00,132.04,132.05,132.03,132.05,500.0,115.8317,115.8405,115.8229,115.8405,500.0
2017-03-08 10:50:00,132.07,132.1,132.05,132.09,3760.0,115.858,115.8843,115.8405,115.8756,3760.0
2017-03-08 10:55:00,132.1,132.16,132.05,132.16,2675.0,115.8843,115.937,115.8405,115.937,2675.0
2017-03-08 11:00:00,132.15,132.19,132.13,132.13,1136.0,115.9282,115.9633,115.9107,115.9107,1136.0
2017-03-08 11:05:00,132.15,132.16,132.04,132.07,11070.0,115.9282,115.937,115.8317,115.858,11070.0
2017-03-08 11:10:00,132.07,132.08,132.04,132.05,11607.0,115.858,115.8668,115.8317,115.8405,11607.0
2017-03-08 11:15:00,132.04,132.11,132.04,132.06,4431.0,115.8317,115.8931,115.8317,115.8492,4431.0
2017-03-08 11:20:00,132.06,132.07,132.05,132.07,2011.0,115.8492,115.858,115.8405,115.858,2011.0
2017-03-08 11:25:00,132.1,132.13,132.09,132.09,1000.0,115.8843,115.9107,115.8756,115.8756,1000.0
2017-03-08 11:30:00,132.05,132.05,131.96,131.97,7000.0,115.8405,115.8405,115.7615,115.7703,7000.0
2017-03-08 11:35:00,131.98,131.99,131.98,131.99,1110.0,115.7791,115.7878,115.7791,115.7878,1110.0
2017-03-08 11:40:00,131.99,131.99,131.89,131.9,3964.0,115.7878,115.7878,115.7001,115.7089,3964.0
2017-03-08 11:45:00,131.91,131.92,131.83,131.92,8192.0,115.7177,115.7264,115.6475,115.7264,8192.0
2017-03-08 11:50:00,131.91,131.94,131.89,131.9,8044.0,115.7177,115.744,115.7001,115.7089,8044.0
2017-03-08 11:55:00,131.89,131.93,131.89,131.91,1567.0,115.7001,115.7352,115.7001,115.7177,1567.0
2017-03-08 12:00:00,131.91,131.98,131.9,131.97,6645.0,115.7177,115.7791,115.7089,115.7703,6645.0
2017-03-08 12:05:00,131.96,131.96,131.92,131.93,1300.0,115.7615,115.7615,115.7264,115.7352,1300.0
2017-03-08 12:10:00,131.94,131.97,131.92,131.92,1622.0,115.744,115.7703,115.7264,115.7264,1622.0
2017-03-08 12:15:00,131.92,131.95,131.92,131.94,3728.0,115.7264,115.7527,115.7264,115.744,3728.0
2017-03-08 12:20:00,131.96,131.98,131.96,131.98,1900.0,115.7615,115.7791,115.7615,115.7791,1900.0
2017-03-08 12:25:00,131.97,132.0,131.97,131.98,1214.0,115.7703,115.7966,115.7703,115.7791,1214.0
2017-03-08 12:30:00,132.0,132.03,131.99,132.0,2714.0,115.7966,115.8229,115.7878,115.7966,2714.0
2017-03-08 12:35:00,132.02,132.02,131.97,131.98,2659.0,115.8142,115.8142,115.7703,115.7791,2659.0
2017-03-08 12:40:00,131.97,132.01,131.97,131.98,1852.0,115.7703,115.8054,115.7703,115.7791,1852.0
2017-03-08 12:45:00,131.96,132.04,131.96,132.02,2482.0,115.7615,115.8317,115.7615,115.8142,2482.0
2017-03-08 12:50:00,132.01,132.02,132.01,132.01,585.0,115.8054,115.8142,115.8054,115.8054,585.0
2017-03-08 12:55:00,132.02,132.03,131.99,132.02,1067.0,115.8142,115.8229,115.7878,115.8142,1067.0
2017-03-08 13:00:00,132.0,132.05,132.0,132.01,19956.0,115.7966,115.8405,115.7966,115.8054,19956.0
2017-03-08 13:05:00,132.0,132.03,132.0,132.03,400.0,115.7966,115.8229,115.7966,115.8229,400.0
2017-03-08 13:10:00,132.04,132.13,132.04,132.11,8637.0,115.8317,115.9107,115.8317,115.8931,8637.0
2017-03-08 13:15:00,132.12,132.18,132.12,132.14,3249.0,115.9019,115.9545,115.9019,115.9194,3249.0
2017-03-08 13:20:00,132.13,132.13,132.12,132.13,1100.0,115.9107,115.9107,115.9019,115.9107,1100.0
2017-03-08 13:25:00,132.11,132.11,132.09,132.09,2272.0,115.8931,115.8931,115.8756,115.8756,2272.0
2017-03-08 13:30:00,132.11,132.15,132.1,132.13,3014.0,115.8931,115.9282,115.8843,115.9107,3014.0
2017-03-08 13:35:00,132.14,132.14,132.11,132.14,2435.0,115.9194,115.9194,115.8931,115.9194,2435.0
2017-03-08 13:40:00,132.14,132.16,132.12,132.12,1183.0,115.9194,115.937,115.9019,115.9019,1183.0
2017-03-08 13:45:00,132.12,132.14,132.09,132.09,1762.0,115.9019,115.9194,115.8756,115.8756,1762.0
2017-03-08 13:50:00,132.07,132.07,132.03,132.03,2708.0,115.858,115.858,115.8229,115.8229,2708.0
2017-03-08 13:55:00,132.04,132.09,132.04,132.09,9281.0,115.8317,115.8756,115.8317,115.8756,9281.0
2017-03-08 14:00:00,132.06,132.07,132.04,132.07,3100.0,115.8492,115.858,115.8317,115.858,3100.0
2017-03-08 14:05:00,132.08,132.08,131.94,131.94,10091.0,115.8668,115.8668,115.744,115.744,10091.0
2017-03-08 14:10:00,131.96,131.96,131.92,131.93,4427.0,115.7615,115.7615,115.7264,115.7352,4427.0
2017-03-08 14:15:00,131.92,131.94,131.85,131.85,10966.0,115.7264,115.744,115.665,115.665,10966.0
2017-03-08 14:20:00,131.85,131.85,131.75,131.81,12162.0,115.665,115.665,115.5773,115.6299,12162.0
2017-03-08 14:25:00,131.79,131.79,131.73,131.77,6100.0,115.6124,115.6124,115.5598,115.5948,6100.0
2017-03-08 14:30:00,131.79,131.82,131.73,131.79,4701.0,115.6124,115.6387,115.5598,115.6124,4701.0
2017-03-08 14:35:00,131.78,131.82,131.77,131.82,2934.0,115.6036,115.6387,115.5948,115.6387,2934.0
2017-03-08 14:40:00,131.83,131.85,131.8,131.82,5294.0,115.6475,115.665,115.6212,115.6387,5294.0
2017-03-08 14:45:00,131.81,131.86,131.81,131.86,1527.0,115.6299,115.6738,115.6299,115.6738,1527.0
2017-03-08 14:50:00,131.89,131.89,131.87,131.88,2443.0,115.7001,115.7001,115.6826,115.6913,2443.0
2017-03-08 14:55:00,131.93,131.95,131.89,131.91,4336.0,115.7352,115.7527,115.7001,115.7177,4336.0
2017-03-08 15:00:00,131.93,131.95,131.91,131.94,1597.0,115.7352,115.7527,115.7177,115.744,1597.0
2017-03-08 15:05:00,131.96,131.97,131.95,131.95,9402.0,115.7615,115.7703,115.7527,115.7527,9402.0
2017-03-08 15:10:00,131.95,131.96,131.89,131.89,7765.0,115.7527,115.7615,115.7001,115.7001,7765.0
2017-03-08 15:15:00,131.91,131.91,131.89,131.9,10762.0,115.7177,115.7177,115.7001,115.7089,10762.0
2017-03-08 15:20:00,131.91,131.93,131.9,131.92,10515.0,115.7177,115.7352,115.7089,115.7264,10515.0
2017-03-08 15:25:00,131.92,131.92,131.83,131.83,4606.0,115.7264,115.7264,115.6475,115.6475,4606.0
2017-03-08 15:30:00,131.83,131.83,131.62,131.69,18472.0,115.6475,115.6475,115.4633,115.5247,18472.0
2017-03-08 15:35:00,131.66,131.69,131.58,131.67,46647.0,115.4983,115.5247,115.4282,115.5071,46647.0
2017-03-08 15:40:00,131.67,131.68,131.55,131.61,10174.0,115.5071,115.5159,115.4018,115.4545,10174.0
2017-03-08 15:45:00,131.61,131.69,131.61,131.67,4091.0,115.4545,115.5247,115.4545,115.5071,4091.0
2017-03-08 15:50:00,131.66,131.66,131.57,131.6,5041.0,115.4983,115.4983,115.4194,115.4457,5041.0
2017-03-08 15:55:00,131.61,131.68,131.61,131.67,14004.0,115.4545,115.5159,115.4545,115.5071,14004.0
2017-03-09 09:30:00,131.71,131.8,131.58,131.62,12985.0,115.5422,115.6212,115.4282,115.4633,12985.0
2017-03-09 09:35:00,131.64,131.73,131.6,131.71,6157.0,115.4808,115.5598,115.4457,115.5422,6157.0
2017-03-09 09:40:00,131.75,131.79,131.71,131.78,5850.0,115.5773,115.6124,115.5422,115.6036,5850.0
2017-03-09 09:45:00,131.8,131.85,131.78,131.85,4271.0,115.6212,115.665,115.6036,115.665,4271.0
2017-03-09 09:50:00,131.85,131.9,131.83,131.88,10754.0,115.665,115.7089,115.6475,115.6913,10754.0
2017-03-09 09:55:00,131.87,131.88,131.78,131.8,5696.0,115.6826,115.6913,115.6036,115.6212,5696.0
2017-03-09 10:00:00,131.81,131.93,131.8,131.93,3526.0,115.6299,115.7352,115.6212,115.7352,3526.0
2017-03-09 10:05:00,131.91,131.99,131.91,131.96,7085.0,115.7177,115.7878,115.7177,115.7615,7085.0
2017-03-09 10:10:00,131.98,132.01,131.95,131.98,7691.0,115.7791,115.8054,115.7527,115.7791,7691.0
2017-03-09 10:15:00,131.99,132.0,131.9,131.91,4458.0,115.7878,115.7966,115.7089,115.7177,4458.0
2017-03-09 10:20:00,131.92,131.92,131.84,131.85,2156.0,115.7264,115.7264,115.6563,115.665,2156.0
2017-03-09 10:25:00,131.85,131.89,131.83,131.84,4480.0,115.665,115.7001,115.6475,115.6563,4480.0
2017-03-09 10:30:00,131.82,131.82,131.77,131.82,13741.0,115.6387,115.6387,115.5948,115.6387,13741.0
2017-03-09 10:35:00,131.86,131.86,131.7,131.75,7223.0,115.6738,115.6738,115.5334,115.5773,7223.0
2017-03-09 10:40:00,131.72,131.75,131.69,131.73,9761.0,115.551,115.5773,115.5247,115.5598,9761.0
2017-03-09 10:45:00,131.76,131.77,131.7,131.76,2848.0,115.5861,115.5948,115.5334,115.5861,2848.0
2017-03-09 10:50:00,131.77,131.79,131.75,131.76,28200.0,115.5948,115.6124,115.5773,115.5861,28200.0
2017-03-09 10:55:00,131.77,131.82,131.77,131.8,4042.0,115.5948,115.6387,115.5948,115.6212,4042.0
2017-03-09 11:00:00,131.83,131.83,131.76,131.79,11660.0,115.6475,115.6475,115.5861,115.6124,11660.0
2017-03-09 11:05:00,131.8,131.88,131.79,131.86,12572.0,115.6212,115.6913,115.6124,115.6738,12572.0
2017-03-09 11:10:00,131.86,131.87,131.84,131.87,1676.0,115.6738,115.6826,115.6563,115.6826,1676.0
2017-03-09 11:15:00,131.83,131.86,131.79,131.83,4935.0,115.6475,115.6738,115.6124,115.6475,4935.0
2017-03-09 11:20:00,131.82,131.82,131.72,131.74,6777.0,115.6387,115.6387,115.551,115.5685,6777.0
2017-03-09 11:25:00,131.78,131.83,131.76,131.83,6850.0,115.6036,115.6475,115.5861,115.6475,6850.0
2017-03-09 11:30:00,131.84,131.84,131.82,131.82,2309.0,115.6563,115.6563,115.6387,115.6387,2309.0
2017-03-09 11:35:00,131.83,131.87,131.83,131.86,2100.0,115.6475,115.6826,115.6475,115.6738,2100.0
2017-03-09 11:40:00,131.86,131.88,131.84,131.87,3562.0,115.6738,115.6913,115.6563,115.6826,3562.0
2017-03-09 11:45:00,131.87,131.88,131.87,131.88,1700.0,115.6826,115.6913,115.6826,115.6913,1700.0
2017-03-09 11:50:00,131.88,131.91,131.86,131.91,4100.0,115.6913,115.7177,115.6738,115.7177,4100.0
2017-03-09 11:55:00,131.87,131.87,131.76,131.79,10359.0,115.6826,115.6826,115.5861,115.6124,10359.0
2017-03-09 12:00:00,131.8,131.84,131.79,131.82,6632.0,115.6212,115.6563,115.6124,115.6387,6632.0
2017-03-09 12:05:00,131.84,131.85,131.79,131.8,2332.0,115.6563,115.665,115.6124,115.6212,2332.0
2017-03-09 12:10:00,131.81,131.82,131.8,131.8,1138.0,115.6299,115.6387,115.6212,115.6212,1138.0
2017-03-09 12:15:00,131.79,131.79,131.77,131.77,1890.0,115.6124,115.6124,115.5948,115.5948,1890.0
2017-03-09 12:20:00,131.76,131.76,131.7,131.72,5714.0,115.5861,115.5861,115.5334,115.551,5714.0
2017-03-09 12:25:00,131.72,131.73,131.7,131.72,4936.0,115.551,115.5598,115.5334,115.551,4936.0
2017-03-09 12:30:00,131.71,131.73,131.68,131.69,4204.0,115.5422,115.5598,115.5159,115.5247,4204.0
2017-03-09 12:35:00,131.69,131.73,131.68,131.72,2405.0,115.5247,115.5598,115.5159,115.551,2405.0
2017-03-09 12:40:00,131.72,131.73,131.67,131.73,6700.0,115.551,115.5598,115.5071,115.5598,6700.0
2017-03-09 12:45:00,131.73,131.75,131.71,131.74,16691.0,115.5598,115.5773,115.5422,115.5685,16691.0
2017-03-09 12:50:00,131.76,131.77,131.73,131.75,4038.0,115.5861,115.5948,115.5598,115.5773,4038.0
2017-03-09 12:55:00,131.75,131.77,131.75,131.76,1155.0,115.5773,115.5948,115.5773,115.5861,1155.0
2017-03-09 13:00:00,131.77,131.8,131.77,131.8,2524.0,115.5948,115.6212,115.5948,115.6212,2524.0
2017-03-09 13:05:00,131.81,131.81,131.78,131.81,2734.0,115.6299,115.6299,115.6036,115.6299,2734.0
2017-03-09 13:10:00,131.82,131.82,131.79,131.8,2400.0,115.6387,115.6387,115.6124,115.6212,2400.0
2017-03-09 13:15:00,131.8,131.8,131.78,131.78,1640.0,115.6212,115.6212,115.6036,115.6036,1640.0
2017-03-09 13:20:00,131.81,131.81,131.76,131.76,807.0,115.6299,115.6299,115.5861,115.5861,807.0
2017-03-09 13:25:00,131.76,131.76,131.68,131.7,3445.0,115.5861,115.5861,115.5159,115.5334,3445.0
2017-03-09 13:30:00,131.66,131.66,131.54,131.58,10289.0,115.4983,115.4983,115.3931,115.4282,10289.0
2017-03-09 13:35:00,131.57,131.6,131.57,131.59,2514.0,115.4194,115.4457,115.4194,115.4369,2514.0
2017-03-09 13:40:00,131.59,131.64,131.58,131.62,6908.0,115.4369,115.4808,115.4282,115.4633,6908.0
2017-03-09 13:45:00,131.62,131.62,131.54,131.56,4570.0,115.4633,115.4633,115.3931,115.4106,4570.0
2017-03-09 13:50:00,131.56,131.61,131.56,131.59,13618.0,115.4106,115.4545,115.4106,115.4369,13618.0
2017-03-09 13:55:00,131.6,131.6,131.52,131.53,4118.0,115.4457,115.4457,115.3755,115.3843,4118.0
2017-03-09 14:00:00,131.53,131.55,131.34,131.34,13648.0,115.3843,115.4018,115.2176,115.2176,13648.0
2017-03-09 14:05:00,131.33,131.4,131.31,131.36,5211.0,115.2089,115.2703,115.1913,115.2352,5211.0
2017-03-09 14:10:00,131.36,131.36,131.25,131.27,12491.0,115.2352,115.2352,115.1387,115.1562,12491.0
2017-03-09 14:15:00,131.26,131.26,131.12,131.23,46141.0,115.1474,115.1474,115.0246,115.1211,46141.0
2017-03-09 14:20:00,131.23,131.3,131.23,131.28,6874.0,115.1211,115.1825,115.1211,115.165,6874.0
2017-03-09 14:25:00,131.28,131.37,131.28,131.32,10080.0,115.165,115.2439,115.165,115.2001,10080.0
2017-03-09 14:30:00,131.31,131.33,131.28,131.28,3525.0,115.1913,115.2089,115.165,115.165,3525.0
2017-03-09 14:35:00,131.28,131.32,131.27,131.29,8540.0,115.165,115.2001,115.1562,115.1738,8540.0
2017-03-09 14:40:00,131.28,131.32,131.22,131.3,4200.0,115.165,115.2001,115.1124,115.1825,4200.0
2017-03-09 14:45:00,131.31,131.36,131.31,131.34,14425.0,115.1913,115.2352,115.1913,115.2176,14425.0
2017-03-09 14:50:00,131.33,131.41,131.33,131.37,7503.0,115.2089,115.279,115.2089,115.2439,7503.0
2017-03-09 14:55:00,131.37,131.42,131.35,131.41,3511.0,115.2439,115.2878,115.2264,115.279,3511.0
2017-03-09 15:00:00,131.43,131.51,131.43,131.46,7259.0,115.2966,115.3668,115.2966,115.3229,7259.0
2017-03-09 15:05:00,131.47,131.56,131.46,131.56,8117.0,115.3317,115.4106,115.3229,115.4106,8117.0
2017-03-09 15:10:00,131.56,131.62,131.53,131.57,7177.0,115.4106,115.4633,115.3843,115.4194,7177.0
2017-03-09 15:15:00,131.57,131.65,131.55,131.65,5720.0,115.4194,115.4896,115.4018,115.4896,5720.0
2017-03-09 15:20:00,131.65,131.66,131.55,131.55,13472.0,115.4896,115.4983,115.4018,115.4018,13472.0
2017-03-09 15:25:00,131.58,131.65,131.58,131.64,5469.0,115.4282,115.4896,115.4282,115.4808,5469.0
2017-03-09 15:30:00,131.65,131.78,131.64,131.75,13632.0,115.4896,115.6036,115.4808,115.5773,13632.0
2017-03-09 15:35:00,131.76,131.78,131.71,131.71,4480.0,115.5861,115.6036,115.5422,115.5422,4480.0
2017-03-09 15:40:00,131.71,131.75,131.69,131.73,8621.0,115.5422,115.5773,115.5247,115.5598,8621.0
2017-03-09 15:45:00,131.74,131.79,131.74,131.74,6400.0,115.5685,115.6124,115.5685,115.5685,6400.0
2017-03-09 15:50:00,131.73,131.73,131.69,131.71,17255.0,115.5598,115.5598,115.5247,115.5422,17255.0
2017-03-09 15:55:00,131.7,131.73,131.68,131.7,25437.0,115.5334,115.5598,115.5159,115.5334,25437.0
2017-03-10 09:30:00,132.36,132.36,132.27,132.27,7711.0,116.1124,116.1124,116.0335,116.0335,7711.0
2017-03-10 09:35:00,132.22,132.27,132.19,132.22,9156.0,115.9896,116.0335,115.9633,115.9896,9156.0
2017-03-10 09:40:00,132.18,132.18,132.13,132.14,4747.0,115.9545,115.9545,115.9107,115.9194,4747.0
2017-03-10 09:45:00,132.14,132.18,132.13,132.17,1678.0,115.9194,115.9545,115.9107,115.9457,1678.0
2017-03-10 09:50:00,132.16,132.3,132.16,132.3,12194.0,115.937,116.0598,115.937,116.0598,12194.0
2017-03-10 09:55:00,132.31,132.38,132.31,132.34,3651.0,116.0686,116.13,116.0686,116.0949,3651.0
2017-03-10 10:00:00,132.37,132.37,132.3,132.31,8692.0,116.1212,116.1212,116.0598,116.0686,8692.0
2017-03-10 10:05:00,132.31,132.32,132.29,132.3,13800.0,116.0686,116.0773,116.051,116.0598,13800.0
2017-03-10 10:10:00,132.34,132.36,132.2,132.26,13530.0,116.0949,116.1124,115.9721,116.0247,13530.0
2017-03-10 10:15:00,132.3,132.32,132.29,132.3,1700.0,116.0598,116.0773,116.051,116.0598,1700.0
2017-03-10 10:20:00,132.31,132.33,132.24,132.26,3670.0,116.0686,116.0861,116.0071,116.0247,3670.0
2017-03-10 10:25:00,132.24,132.24,132.18,132.18,3791.0,116.0071,116.0071,115.9545,115.9545,3791.0
2017-03-10 10:30:00,132.17,132.18,132.08,132.16,5528.0,115.9457,115.9545,115.8668,115.937,5528.0
2017-03-10 10:35:00,132.11,132.11,132.06,132.06,3401.0,115.8931,115.8931,115.8492,115.8492,3401.0
2017-03-10 10:40:00,132.05,132.05,131.93,132.01,16438.0,115.8405,115.8405,115.7352,115.8054,16438.0
2017-03-10 10:45:00,132.04,132.06,131.98,131.98,5730.0,115.8317,115.8492,115.7791,115.7791,5730.0
2017-03-10 10:50:00,131.99,132.05,131.99,132.05,550.0,115.7878,115.8405,115.7878,115.8405,550.0
2017-03-10 10:55:00,132.04,132.04,131.95,131.95,4645.0,115.8317,115.8317,115.7527,115.7527,4645.0
2017-03-10 11:00:00,131.91,132.01,131.85,131.85,17796.0,115.7177,115.8054,115.665,115.665,17796.0
2017-03-10 11:05:00,131.83,131.94,131.83,131.94,7153.0,115.6475,115.744,115.6475,115.744,7153.0
2017-03-10 11:10:00,131.94,131.94,131.82,131.86,6968.0,115.744,115.744,115.6387,115.6738,6968.0
2017-03-10 11:15:00,131.87,131.96,131.87,131.94,7518.0,115.6826,115.7615,115.6826,115.744,7518.0
2017-03-10 11:20:00,131.93,131.94,131.91,131.93,1899.0,115.7352,115.744,115.7177,115.7352,1899.0
2017-03-10 11:25:00,132.02,132.09,132.02,132.07,6751.0,115.8142,115.8756,115.8142,115.858,6751.0
2017-03-10 11:30:00,132.08,132.08,132.03,132.03,1900.0,115.8668,115.8668,115.8229,115.8229,1900.0
2017-03-10 11:35:00,131.99,132.03,131.99,132.01,3291.0,115.7878,115.8229,115.7878,115.8054,3291.0
2017-03-10 11:40:00,132.0,132.03,131.99,132.02,1808.0,115.7966,115.8229,115.7878,115.8142,1808.0
2017-03-10 11:45:00,131.98,132.01,131.93,132.01,2700.0,115.7791,115.8054,115.7352,115.8054,2700.0
2017-03-10 11:50:00,131.98,132.03,131.98,132.03,11670.0,115.7791,115.8229,115.7791,115.8229,11670.0
2017-03-10 11:55:00,132.03,132.06,131.98,131.98,1258.0,115.8229,115.8492,115.7791,115.7791,1258.0
2017-03-10 12:00:00,131.98,131.99,131.94,131.94,2976.0,115.7791,115.7878,115.744,115.744,2976.0
2017-03-10 12:05:00,131.94,132.0,131.94,132.0,1486.0,115.744,115.7966,115.744,115.7966,1486.0
2017-03-10 12:10:00,132.0,132.01,131.98,132.01,1086.0,115.7966,115.8054,115.7791,115.8054,1086.0
2017-03-10 12:15:00,132.0,132.05,131.98,131.98,4914.0,115.7966,115.8405,115.7791,115.7791,4914.0
2017-03-10 12:20:00,132.03,132.06,132.03,132.06,1499.0,115.8229,115.8492,115.8229,115.8492,1499.0
2017-03-10 12:25:00,132.04,132.05,132.02,132.03,5508.0,115.8317,115.8405,115.8142,115.8229,5508.0
2017-03-10 12:30:00,132.02,132.02,131.98,131.98,700.0,115.8142,115.8142,115.7791,115.7791,700.0
2017-03-10 12:35:00,131.97,131.97,131.92,131.95,4509.0,115.7703,115.7703,115.7264,115.7527,4509.0
2017-03-10 12:40:00,131.94,131.94,131.87,131.9,3620.0,115.744,115.744,115.6826,115.7089,3620.0
2017-03-10 12:45:00,131.93,131.93,131.9,131.91,4229.0,115.7352,115.7352,115.7089,115.7177,4229.0
2017-03-10 12:50:00,131.88,131.88,131.75,131.75,6086.0,115.6913,115.6913,115.5773,115.5773,6086.0
2017-03-10 12:55:00,131.77,131.79,131.72,131.79,3312.0,115.5948,115.6124,115.551,115.6124,3312.0
2017-03-10 13:00:00,131.83,131.83,131.76,131.76,3393.0,115.6475,115.6475,115.5861,115.5861,3393.0
2017-03-10 13:05:00,131.77,131.77,131.62,131.65,9952.0,115.5948,115.5948,115.4633,115.4896,9952.0
2017-03-10 13:10:00,131.69,131.71,131.66,131.69,10413.0,115.5247,115.5422,115.4983,115.5247,10413.0
2017-03-10 13:15:00,131.71,131.75,131.71,131.75,3576.0,115.5422,115.5773,115.5422,115.5773,3576.0
2017-03-10 13:20:00,131.76,131.76,131.72,131.73,6396.0,115.5861,115.5861,115.551,115.5598,6396.0
2017-03-10 13:25:00,131.74,131.77,131.74,131.74,2037.0,115.5685,115.5948,115.5685,115.5685,2037.0
2017-03-10 13:30:00,131.72,131.72,131.68,131.68,2020.0,115.551,115.551,115.5159,115.5159,2020.0
2017-03-10 13:35:00,131.68,131.73,131.68,131.72,4991.0,115.5159,115.5598,115.5159,115.551,4991.0
2017-03-10 13:40:00,131.73,131.76,131.73,131.76,1006.0,115.5598,115.5861,115.5598,115.5861,1006.0
2017-03-10 13:45:00,131.75,131.83,131.74,131.83,11663.0,115.5773,115.6475,115.5685,115.6475,11663.0
2017-03-10 13:50:00,131.81,131.87,131.81,131.87,3257.0,115.6299,115.6826,115.6299,115.6826,3257.0
2017-03-10 13:55:00,131.87,131.88,131.84,131.85,1361.0,115.6826,115.6913,115.6563,115.665,1361.0
2017-03-10 14:00:00,131.88,131.9,131.82,131.86,4984.0,115.6913,115.7089,115.6387,115.6738,4984.0
2017-03-10 14:05:00,131.85,131.85,131.82,131.84,4415.0,115.665,115.665,115.6387,115.6563,4415.0
2017-03-10 14:10:00,131.84,131.93,131.84,131.93,4399.0,115.6563,115.7352,115.6563,115.7352,4399.0
2017-03-10 14:15:00,131.91,131.98,131.91,131.96,5209.0,115.7177,115.7791,115.7177,115.7615,5209.0
2017-03-10 14:20:00,131.96,131.99,131.95,131.97,1203.0,115.7615,115.7878,115.7527,115.7703,1203.0
2017-03-10 14:25:00,131.99,131.99,131.96,131.98,7804.0,115.7878,115.7878,115.7615,115.7791,7804.0
2017-03-10 14:30:00,131.99,131.99,131.92,131.94,3748.0,115.7878,115.7878,115.7264,115.744,3748.0
2017-03-10 14:35:00,131.94,132.03,131.94,132.02,2444.0,115.744,115.8229,115.744,115.8142,2444.0
2017-03-10 14:40:00,132.01,132.03,131.99,132.02,12951.0,115.8054,115.8229,115.7878,115.8142,12951.0
2017-03-10 14:45:00,132.01,132.02,131.97,131.97,2966.0,115.8054,115.8142,115.7703,115.7703,2966.0
2017-03-10 14:50:00,131.98,132.01,131.95,131.95,6539.0,115.7791,115.8054,115.7527,115.7527,6539.0
2017-03-10 14:55:00,131.94,131.98,131.94,131.98,4670.0,115.744,115.7791,115.744,115.7791,4670.0
2017-03-10 15:00:00,131.98,132.04,131.98,132.02,2267.0,115.7791,115.8317,115.7791,115.8142,2267.0
2017-03-10 15:05:00,132.03,132.03,131.97,131.98,7071.0,115.8229,115.8229,115.7703,115.7791,7071.0
2017-03-10 15:10:00,131.99,132.03,131.99,132.03,2156.0,115.7878,115.8229,115.7878,115.8229,2156.0
2017-03-10 15:15:00,132.05,132.06,132.02,132.02,1814.0,115.8405,115.8492,115.8142,115.8142,1814.0
2017-03-10 15:20:00,132.06,132.06,132.04,132.05,2975.0,115.8492,115.8492,115.8317,115.8405,2975.0
2017-03-10 15:25:00,132.06,132.14,132.05,132.14,2412.0,115.8492,115.9194,115.8405,115.9194,2412.0
2017-03-10 15:30:00,132.15,132.15,132.12,132.12,7750.0,115.9282,115.9282,115.9019,115.9019,7750.0
2017-03-10 15:35:00,132.12,132.17,132.09,132.09,5629.0,115.9019,115.9457,115.8756,115.8756,5629.0
2017-03-10 15:40:00,132.1,132.1,132.06,132.08,12295.0,115.8843,115.8843,115.8492,115.8668,12295.0
2017-03-10 15:45:00,132.08,132.12,132.04,132.12,19214.0,115.8668,115.9019,115.8317,115.9019,19214.0
2017-03-10 15:50:00,132.12,132.19,132.12,132.19,18574.0,115.9019,115.9633,115.9019,115.9633,18574.0
2017-03-10 15:55:00,132.19,132.19,132.07,132.16,21654.0,115.9633,115.9633,115.858,115.937,21654.0
2017-03-13 09:30:00,132.16,132.21,132.08,132.21,6239.0,115.937,115.9808,115.8668,115.9808,6239.0
2017-03-13 09:35:00,132.27,132.27,132.22,132.22,1000.0,116.0335,116.0335,115.9896,115.9896,1000.0
2017-03-13 09:40:00,132.24,132.24,132.15,132.15,600.0,116.0071,116.0071,115.9282,115.9282,600.0
2017-03-13 09:45:00,132.17,132.24,132.17,132.2,1520.0,115.9457,116.0071,115.9457,115.9721,1520.0
2017-03-13 09:50:00,132.19,132.2,132.13,132.19,11122.0,115.9633,115.9721,115.9107,115.9633,11122.0
2017-03-13 09:55:00,132.2,132.2,132.12,132.12,11291.0,115.9721,115.9721,115.9019,115.9019,11291.0
2017-03-13 10:00:00,132.13,132.16,132.08,132.12,9951.0,115.9107,115.937,115.8668,115.9019,9951.0
2017-03-13 10:05:00,132.11,132.12,132.07,132.07,4199.0,115.8931,115.9019,115.858,115.858,4199.0
2017-03-13 10:10:00,132.07,132.21,132.07,132.18,20314.0,115.858,115.9808,115.858,115.9545,20314.0
2017-03-13 10:15:00,132.19,132.24,132.18,132.18,5606.0,115.9633,116.0071,115.9545,115.9545,5606.0
2017-03-13 10:20:00,132.18,132.18,132.09,132.13,10440.0,115.9545,115.9545,115.8756,115.9107,10440.0
2017-03-13 10:25:00,132.12,132.17,132.09,132.16,38610.0,115.9019,115.9457,115.8756,115.937,38610.0
2017-03-13 10:30:00,132.17,132.21,132.16,132.16,6194.0,115.9457,115.9808,115.937,115.937,6194.0
2017-03-13 10:35:00,132.17,132.19,132.15,132.18,6953.0,115.9457,115.9633,115.9282,115.9545,6953.0
2017-03-13 10:40:00,132.17,132.19,132.13,132.14,17681.0,115.9457,115.9633,115.9107,115.9194,17681.0
2017-03-13 10:45:00,132.13,132.13,132.08,132.12,12302.0,115.9107,115.9107,115.8668,115.9019,12302.0
2017-03-13 10:50:00,132.11,132.12,132.09,132.11,7665.0,115.8931,115.9019,115.8756,115.8931,7665.0
2017-03-13 10:55:00,132.1,132.15,132.1,132.14,8988.0,115.8843,115.9282,115.8843,115.9194,8988.0
2017-03-13 11:00:00,132.14,132.14,132.07,132.08,6559.0,115.9194,115.9194,115.858,115.8668,6559.0
2017-03-13 11:05:00,132.1,132.13,132.09,132.13,5518.0,115.8843,115.9107,115.8756,115.9107,5518.0
2017-03-13 11:10:00,132.12,132.13,132.09,132.09,3841.0,115.9019,115.9107,115.8756,115.8756,3841.0
2017-03-13 11:15:00,132.09,132.09,132.03,132.06,4760.0,115.8756,115.8756,115.8229,115.8492,4760.0
2017-03-13 11:20:00,132.05,132.05,132.03,132.03,7742.0,115.8405,115.8405,115.8229,115.8229,7742.0
2017-03-13 11:25:00,132.03,132.03,131.99,132.02,9718.0,115.8229,115.8229,115.7878,115.8142,9718.0
2017-03-13 11:30:00,132.03,132.05,131.98,132.03,25145.0,115.8229,115.8405,115.7791,115.8229,25145.0
2017-03-13 11:35:00,132.04,132.08,132.03,132.08,25738.0,115.8317,115.8668,115.8229,115.8668,25738.0
2017-03-13 11:40:00,132.08,132.11,132.07,132.1,24867.0,115.8668,115.8931,115.858,115.8843,24867.0
2017-03-13 11:45:00,132.1,132.12,132.1,132.1,7728.0,115.8843,115.9019,115.8843,115.8843,7728.0
2017-03-13 11:50:00,132.09,132.14,132.08,132.14,16687.0,115.8756,115.9194,115.8668,115.9194,16687.0
2017-03-13 11:55:00,132.15,132.19,132.14,132.19,11815.0,115.9282,115.9633,115.9194,115.9633,11815.0
2017-03-13 12:00:00,132.19,132.22,132.19,132.2,5460.0,115.9633,115.9896,115.9633,115.9721,5460.0
2017-03-13 12:05:00,132.2,132.2,132.16,132.16,3580.0,115.9721,115.9721,115.937,115.937,3580.0
2017-03-13 12:10:00,132.16,132.16,132.13,132.14,4864.0,115.937,115.937,115.9107,115.9194,4864.0
2017-03-13 12:15:00,132.14,132.14,132.07,132.09,27239.0,115.9194,115.9194,115.858,115.8756,27239.0
2017-03-13 12:20:00,132.09,132.1,132.04,132.05,20766.0,115.8756,115.8843,115.8317,115.8405,20766.0
2017-03-13 12:25:00,132.06,132.1,132.05,132.08,7004.0,115.8492,115.8843,115.8405,115.8668,7004.0
2017-03-13 12:30:00,132.08,132.09,132.06,132.06,10046.0,115.8668,115.8756,115.8492,115.8492,10046.0
2017-03-13 12:35:00,132.07,132.08,132.05,132.06,8250.0,115.858,115.8668,115.8405,115.8492,8250.0
2017-03-13 12:40:00,132.06,132.13,132.06,132.13,13072.0,115.8492,115.9107,115.8492,115.9107,13072.0
2017-03-13 12:45:00,132.14,132.15,132.11,132.14,11778.0,115.9194,115.9282,115.8931,115.9194,11778.0
2017-03-13 12:50:00,132.14,132.14,132.12,132.13,2526.0,115.9194,115.9194,115.9019,115.9107,2526.0
2017-03-13 12:55:00,132.14,132.15,132.13,132.13,2100.0,115.9194,115.9282,115.9107,115.9107,2100.0
2017-03-13 13:00:00,132.14,132.16,132.13,132.16,5378.0,115.9194,115.937,115.9107,115.937,5378.0
2017-03-13 13:05:00,132.15,132.15,132.14,132.15,11473.0,115.9282,115.9282,115.9194,115.9282,11473.0
2017-03-13 13:10:00,132.15,132.15,132.08,132.1,11645.0,115.9282,115.9282,115.8668,115.8843,11645.0
2017-03-13 13:15:00,132.12,132.13,132.07,132.07,6087.0,115.9019,115.9107,115.858,115.858,6087.0
2017-03-13 13:20:00,132.08,132.1,132.08,132.1,7081.0,115.8668,115.8843,115.8668,115.8843,7081.0
2017-03-13 13:25:00,132.1,132.12,132.09,132.09,8520.0,115.8843,115.9019,115.8756,115.8756,8520.0
2017-03-13 13:30:00,132.09,132.09,132.03,132.06,7317.0,115.8756,115.8756,115.8229,115.8492,7317.0
2017-03-13 13:35:00,132.06,132.07,132.04,132.06,5337.0,115.8492,115.858,115.8317,115.8492,5337.0
2017-03-13 13:40:00,132.07,132.1,132.07,132.09,3500.0,115.858,115.8843,115.858,115.8756,3500.0
2017-03-13 13:45:00,132.09,132.1,132.07,132.09,11018.0,115.8756,115.8843,115.858,115.8756,11018.0
2017-03-13 13:50:00,132.08,132.11,132.08,132.09,5515.0,115.8668,115.8931,115.8668,115.8756,5515.0
2017-03-13 13:55:00,132.09,132.1,132.09,132.1,2793.0,115.8756,115.8843,115.8756,115.8843,2793.0
2017-03-13 14:00:00,132.1,132.11,132.09,132.09,2891.0,115.8843,115.8931,115.8756,115.8756,2891.0
2017-03-13 14:05:00,132.09,132.1,132.07,132.08,11959.0,115.8756,115.8843,115.858,115.8668,11959.0
2017-03-13 14:10:00,132.08,132.11,132.07,132.11,3269.0,115.8668,115.8931,115.858,115.8931,3269.0
2017-03-13 14:15:00,132.11,132.11,132.08,132.09,6361.0,115.8931,115.8931,115.8668,115.8756,6361.0
2017-03-13 14:20:00,132.09,132.11,132.08,132.1,6153.0,115.8756,115.8931,115.8668,115.8843,6153.0
2017-03-13 14:25:00,132.1,132.17,132.1,132.15,11250.0,115.8843,115.9457,115.8843,115.9282,11250.0
2017-03-13 14:30:00,132.14,132.18,132.14,132.18,4665.0,115.9194,115.9545,115.9194,115.9545,4665.0
2017-03-13 14:35:00,132.19,132.2,132.18,132.18,3658.0,115.9633,115.9721,115.9545,115.9545,3658.0
2017-03-13 14:40:00,132.18,132.18,132.16,132.17,3381.0,115.9545,115.9545,115.937,115.9457,3381.0
2017-03-13 14:45:00,132.17,132.17,132.13,132.15,9113.0,115.9457,115.9457,115.9107,115.9282,9113.0
2017-03-13 14:50:00,132.16,132.18,132.14,132.18,4359.0,115.937,115.9545,115.9194,115.9545,4359.0
2017-03-13 14:55:00,132.17,132.22,132.17,132.22,17626.0,115.9457,115.9896,115.9457,115.9896,17626.0
2017-03-13 15:00:00,132.22,132.23,132.2,132.21,18719.0,115.9896,115.9984,115.9721,115.9808,18719.0
2017-03-13 15:05:00,132.22,132.25,132.18,132.24,34296.0,115.9896,116.0159,115.9545,116.0071,34296.0
2017-03-13 15:10:00,132.25,132.26,132.23,132.25,19259.0,116.0159,116.0247,115.9984,116.0159,19259.0
2017-03-13 15:15:00,132.26,132.27,132.18,132.19,33834.0,116.0247,116.0335,115.9545,115.9633,33834.0
2017-03-13 15:20:00,132.19,132.21,132.19,132.19,22764.0,115.9633,115.9808,115.9633,115.9633,22764.0
2017-03-13 15:25:00,132.2,132.23,132.19,132.2,37482.0,115.9721,115.9984,115.9633,115.9721,37482.0
2017-03-13 15:30:00,132.21,132.22,132.19,132.21,29902.0,115.9808,115.9896,115.9633,115.9808,29902.0
2017-03-13 15:35:00,132.21,132.22,132.2,132.21,28366.0,115.9808,115.9896,115.9721,115.9808,28366.0
2017-03-13 15:40:00,132.21,132.26,132.19,132.25,27058.0,115.9808,116.0247,115.9633,116.0159,27058.0
2017-03-13 15:45:00,132.26,132.31,132.26,132.29,10418.0,116.0247,116.0686,116.0247,116.051,10418.0
2017-03-13 15:50:00,132.28,132.28,132.23,132.25,8580.0,116.0422,116.0422,115.9984,116.0159,8580.0
2017-03-13 15:55:00,132.26,132.31,132.23,132.27,170051.0,116.0247,116.0686,115.9984,116.0335,170051.0
2017-03-14 09:30:00,131.95,131.95,131.74,131.85,16632.0,115.7527,115.7527,115.5685,115.665,16632.0
2017-03-14 09:35:00,131.83,131.9,131.79,131.9,7515.0,115.6475,115.7089,115.6124,115.7089,7515.0
2017-03-14 09:40:00,131.91,131.92,131.85,131.92,6081.0,115.7177,115.7264,115.665,115.7264,6081.0
2017-03-14 09:45:00,131.83,131.83,131.8,131.8,296.0,115.6475,115.6475,115.6212,115.6212,296.0
2017-03-14 09:50:00,131.84,131.84,131.67,131.69,16988.0,115.6563,115.6563,115.5071,115.5247,16988.0
2017-03-14 09:55:00,131.69,131.72,131.64,131.69,5836.0,115.5247,115.551,115.4808,115.5247,5836.0
2017-03-14 10:00:00,131.65,131.7,131.6,131.67,10319.0,115.4896,115.5334,115.4457,115.5071,10319.0
2017-03-14 10:05:00,131.63,131.68,131.61,131.62,2613.0,115.472,115.5159,115.4545,115.4633,2613.0
2017-03-14 10:10:00,131.65,131.67,131.62,131.67,21080.0,115.4896,115.5071,115.4633,115.5071,21080.0
2017-03-14 10:15:00,131.66,131.68,131.47,131.47,8549.0,115.4983,115.5159,115.3317,115.3317,8549.0
2017-03-14 10:20:00,131.44,131.52,131.44,131.5,17182.0,115.3054,115.3755,115.3054,115.358,17182.0
2017-03-14 10:25:00,131.49,131.49,131.48,131.49,500.0,115.3492,115.3492,115.3404,115.3492,500.0
2017-03-14 10:30:00,131.46,131.51,131.43,131.51,7750.0,115.3229,115.3668,115.2966,115.3668,7750.0
2017-03-14 10:35:00,131.52,131.52,131.51,131.51,1550.0,115.3755,115.3755,115.3668,115.3668,1550.0
2017-03-14 10:40:00,131.46,131.47,131.43,131.43,36637.0,115.3229,115.3317,115.2966,115.2966,36637.0
2017-03-14 10:45:00,131.42,131.46,131.39,131.45,10760.0,115.2878,115.3229,115.2615,115.3141,10760.0
2017-03-14 10:50:00,131.47,131.55,131.47,131.54,3341.0,115.3317,115.4018,115.3317,115.3931,3341.0
2017-03-14 10:55:00,131.53,131.62,131.53,131.62,2250.0,115.3843,115.4633,115.3843,115.4633,2250.0
2017-03-14 11:00:00,131.62,131.64,131.57,131.61,4099.0,115.4633,115.4808,115.4194,115.4545,4099.0
2017-03-14 11:05:00,131.59,131.59,131.55,131.56,2096.0,115.4369,115.4369,115.4018,115.4106,2096.0
2017-03-14 11:10:00,131.55,131.56,131.5,131.53,1500.0,115.4018,115.4106,115.358,115.3843,1500.0
2017-03-14 11:15:00,131.53,131.77,131.53,131.72,7037.0,115.3843,115.5948,115.3843,115.551,7037.0
2017-03-14 11:20:00,131.74,131.75,131.68,131.68,2605.0,115.5685,115.5773,115.5159,115.5159,2605.0
2017-03-14 11:25:00,131.7,131.81,131.7,131.75,11875.0,115.5334,115.6299,115.5334,115.5773,11875.0
2017-03-14 11:30:00,131.75,131.78,131.72,131.75,2462.0,115.5773,115.6036,115.551,115.5773,2462.0
2017-03-14 11:35:00,131.77,131.77,131.75,131.75,4672.0,115.5948,115.5948,115.5773,115.5773,4672.0
2017-03-14 11:40:00,131.75,131.79,131.75,131.75,3671.0,115.5773,115.6124,115.5773,115.5773,3671.0
2017-03-14 11:45:00,131.71,131.77,131.71,131.77,3612.0,115.5422,115.5948,115.5422,115.5948,3612.0
2017-03-14 11:50:00,131.78,131.82,131.77,131.8,7541.0,115.6036,115.6387,115.5948,115.6212,7541.0
2017-03-14 11:55:00,131.81,131.81,131.8,131.8,809.0,115.6299,115.6299,115.6212,115.6212,809.0
2017-03-14 12:00:00,131.82,131.83,131.77,131.79,5830.0,115.6387,115.6475,115.5948,115.6124,5830.0
2017-03-14 12:05:00,131.73,131.73,131.61,131.61,883.0,115.5598,115.5598,115.4545,115.4545,883.0
2017-03-14 12:10:00,131.59,131.6,131.51,131.54,1800.0,115.4369,115.4457,115.3668,115.3931,1800.0
2017-03-14 12:15:00,131.56,131.58,131.53,131.53,3881.0,115.4106,115.4282,115.3843,115.3843,3881.0
2017-03-14 12:20:00,131.54,131.56,131.54,131.55,2038.0,115.3931,115.4106,115.3931,115.4018,2038.0
2017-03-14 12:25:00,131.57,131.6,131.57,131.59,2262.0,115.4194,115.4457,115.4194,115.4369,2262.0
2017-03-14 12:30:00,131.6,131.63,131.6,131.63,1100.0,115.4457,115.472,115.4457,115.472,1100.0
2017-03-14 12:35:00,131.59,131.59,131.53,131.55,2708.0,115.4369,115.4369,115.3843,115.4018,2708.0
2017-03-14 12:40:00,131.55,131.61,131.55,131.61,3542.0,115.4018,115.4545,115.4018,115.4545,3542.0
2017-03-14 12:45:00,131.61,131.61,131.57,131.58,4840.0,115.4545,115.4545,115.4194,115.4282,4840.0
2017-03-14 12:50:00,131.58,131.58,131.54,131.57,2300.0,115.4282,115.4282,115.3931,115.4194,2300.0
2017-03-14 12:55:00,131.57,131.58,131.55,131.57,8665.0,115.4194,115.4282,115.4018,115.4194,8665.0
2017-03-14 13:00:00,131.6,131.61,131.57,131.59,4558.0,115.4457,115.4545,115.4194,115.4369,4558.0
2017-03-14 13:05:00,131.59,131.61,131.59,131.6,1200.0,115.4369,115.4545,115.4369,115.4457,1200.0
2017-03-14 13:10:00,131.58,131.72,131.58,131.69,1999.0,115.4282,115.551,115.4282,115.5247,1999.0
2017-03-14 13:15:00,131.73,131.75,131.68,131.7,7129.0,115.5598,115.5773,115.5159,115.5334,7129.0
2017-03-14 13:20:00,131.7,131.7,131.67,131.69,715.0,115.5334,115.5334,115.5071,115.5247,715.0
2017-03-14 13:25:00,131.7,131.76,131.7,131.74,787.0,115.5334,115.5861,115.5334,115.5685,787.0
2017-03-14 13:30:00,131.72,131.76,131.72,131.74,2265.0,115.551,115.5861,115.551,115.5685,2265.0
2017-03-14 13:35:00,131.73,131.75,131.72,131.72,755.0,115.5598,115.5773,115.551,115.551,755.0
2017-03-14 13:40:00,131.73,131.73,131.67,131.69,5462.0,115.5598,115.5598,115.5071,115.5247,5462.0
2017-03-14 13:45:00,131.69,131.71,131.69,131.7,2890.0,115.5247,115.5422,115.5247,115.5334,2890.0
2017-03-14 13:50:00,131.71,131.71,131.65,131.66,2814.0,115.5422,115.5422,115.4896,115.4983,2814.0
2017-03-14 13:55:00,131.7,131.7,131.69,131.69,500.0,115.5334,115.5334,115.5247,115.5247,500.0
2017-03-14 14:00:00,131.68,131.69,131.68,131.69,500.0,115.5159,115.5247,115.5159,115.5247,500.0
2017-03-14 14:05:00,131.7,131.73,131.7,131.73,6239.0,115.5334,115.5598,115.5334,115.5598,6239.0
2017-03-14 14:10:00,131.73,131.73,131.67,131.68,3950.0,115.5598,115.5598,115.5071,115.5159,3950.0
2017-03-14 14:15:00,131.68,131.71,131.61,131.65,4423.0,115.5159,115.5422,115.4545,115.4896,4423.0
2017-03-14 14:20:00,131.67,131.68,131.66,131.66,995.0,115.5071,115.5159,115.4983,115.4983,995.0
2017-03-14 14:25:00,131.68,131.72,131.68,131.71,2471.0,115.5159,115.551,115.5159,115.5422,2471.0
2017-03-14 14:30:00,131.71,131.75,131.71,131.75,1104.0,115.5422,115.5773,115.5422,115.5773,1104.0
2017-03-14 14:35:00,131.77,131.81,131.77,131.8,583.0,115.5948,115.6299,115.5948,115.6212,583.0
2017-03-14 14:40:00,131.78,131.78,131.76,131.76,550.0,115.6036,115.6036,115.5861,115.5861,550.0
2017-03-14 14:45:00,131.76,131.76,131.72,131.72,3949.0,115.5861,115.5861,115.551,115.551,3949.0
2017-03-14 14:50:00,131.68,131.69,131.66,131.69,2388.0,115.5159,115.5247,115.4983,115.5247,2388.0
2017-03-14 14:55:00,131.66,131.71,131.66,131.71,610.0,115.4983,115.5422,115.4983,115.5422,610.0
2017-03-14 15:00:00,131.69,131.76,131.69,131.76,786.0,115.5247,115.5861,115.5247,115.5861,786.0
2017-03-14 15:05:00,131.75,131.78,131.74,131.77,557.0,115.5773,115.6036,115.5685,115.5948,557.0
2017-03-14 15:10:00,131.77,131.79,131.77,131.79,3695.0,115.5948,115.6124,115.5948,115.6124,3695.0
2017-03-14 15:15:00,131.78,131.81,131.77,131.81,3408.0,115.6036,115.6299,115.5948,115.6299,3408.0
2017-03-14 15:20:00,131.78,131.81,131.78,131.8,1947.0,115.6036,115.6299,115.6036,115.6212,1947.0
2017-03-14 15:25:00,131.81,131.85,131.81,131.85,1421.0,115.6299,115.665,115.6299,115.665,1421.0
2017-03-14 15:30:00,131.84,131.86,131.82,131.83,4228.0,115.6563,115.6738,115.6387,115.6475,4228.0
2017-03-14 15:35:00,131.84,131.84,131.81,131.81,3444.0,115.6563,115.6563,115.6299,115.6299,3444.0
2017-03-14 15:40:00,131.81,131.81,131.77,131.8,6338.0,115.6299,115.6299,115.5948,115.6212,6338.0
2017-03-14 15:45:00,131.8,131.83,131.8,131.83,1371.0,115.6212,115.6475,115.6212,115.6475,1371.0
2017-03-14 15:50:00,131.83,131.84,131.79,131.81,5510.0,115.6475,115.6563,115.6124,115.6299,5510.0
2017-03-14 15:55:00,131.81,131.83,131.78,131.81,8191.0,115.6299,115.6475,115.6036,115.6299,8191.0
2017-03-15 09:30:00,132.1,132.16,132.08,132.08,10503.0,115.8843,115.937,115.8668,115.8668,10503.0
2017-03-15 09:35:00,132.09,132.12,132.04,132.04,11666.0,115.8756,115.9019,115.8317,115.8317,11666.0
2017-03-15 09:40:00,132.03,132.14,132.03,132.12,2632.0,115.8229,115.9194,115.8229,115.9019,2632.0
2017-03-15 09:45:00,132.14,132.18,132.11,132.18,1216.0,115.9194,115.9545,115.8931,115.9545,1216.0
2017-03-15 09:50:00,132.2,132.23,132.18,132.2,2385.0,115.9721,115.9984,115.9545,115.9721,2385.0
2017-03-15 09:55:00,132.22,132.24,132.19,132.19,4256.0,115.9896,116.0071,115.9633,115.9633,4256.0
2017-03-15 10:00:00,132.24,132.24,132.19,132.19,1457.0,116.0071,116.0071,115.9633,115.9633,1457.0
2017-03-15 10:05:00,132.2,132.2,132.18,132.19,2277.0,115.9721,115.9721,115.9545,115.9633,2277.0
2017-03-15 10:10:00,132.22,132.25,132.2,132.22,1708.0,115.9896,116.0159,115.9721,115.9896,1708.0
2017-03-15 10:15:00,132.16,132.16,132.16,132.16,400.0,115.937,115.937,115.937,115.937,400.0
2017-03-15 10:20:00,132.17,132.21,132.16,132.19,2234.0,115.9457,115.9808,115.937,115.9633,2234.0
2017-03-15 10:25:00,132.21,132.28,132.18,132.28,6305.0,115.9808,116.0422,115.9545,116.0422,6305.0
2017-03-15 10:30:00,132.29,132.29,132.25,132.26,3727.0,116.051,116.051,116.0159,116.0247,3727.0
2017-03-15 10:35:00,132.27,132.27,132.23,132.26,3571.0,116.0335,116.0335,115.9984,116.0247,3571.0
2017-03-15 10:40:00,132.23,132.24,132.2,132.23,4823.0,115.9984,116.0071,115.9721,115.9984,4823.0
2017-03-15 10:45:00,132.2,132.21,132.15,132.15,2610.0,115.9721,115.9808,115.9282,115.9282,2610.0
2017-03-15 10:50:00,132.19,132.21,132.16,132.17,1982.0,115.9633,115.9808,115.937,115.9457,1982.0
2017-03-15 10:55:00,132.16,132.22,132.16,132.2,3168.0,115.937,115.9896,115.937,115.9721,3168.0
2017-03-15 11:00:00,132.22,132.25,132.21,132.23,2034.0,115.9896,116.0159,115.9808,115.9984,2034.0
2017-03-15 11:05:00,132.25,132.28,132.22,132.26,2985.0,116.0159,116.0422,115.9896,116.0247,2985.0
2017-03-15 11:10:00,132.27,132.29,132.27,132.29,1100.0,116.0335,116.051,116.0335,116.051,1100.0
2017-03-15 11:15:00,132.25,132.27,132.23,132.27,4365.0,116.0159,116.0335,115.9984,116.0335,4365.0
2017-03-15 11:20:00,132.24,132.26,132.23,132.26,1971.0,116.0071,116.0247,115.9984,116.0247,1971.0
2017-03-15 11:25:00,132.29,132.29,132.25,132.28,2066.0,116.051,116.051,116.0159,116.0422,2066.0
2017-03-15 11:30:00,132.26,132.31,132.26,132.31,11571.0,116.0247,116.0686,116.0247,116.0686,11571.0
2017-03-15 11:35:00,132.31,132.33,132.3,132.32,2062.0,116.0686,116.0861,116.0598,116.0773,2062.0
2017-03-15 11:40:00,132.3,132.31,132.28,132.28,5208.0,116.0598,116.0686,116.0422,116.0422,5208.0
2017-03-15 11:45:00,132.29,132.29,132.26,132.27,1700.0,116.051,116.051,116.0247,116.0335,1700.0
2017-03-15 11:50:00,132.26,132.27,132.26,132.26,400.0,116.0247,116.0335,116.0247,116.0247,400.0
2017-03-15 11:55:00,132.25,132.28,132.25,132.28,2324.0,116.0159,116.0422,116.0159,116.0422,2324.0
2017-03-15 12:00:00,132.28,132.33,132.27,132.33,1691.0,116.0422,116.0861,116.0335,116.0861,1691.0
2017-03-15 12:05:00,132.31,132.34,132.31,132.34,1937.0,116.0686,116.0949,116.0686,116.0949,1937.0
2017-03-15 12:10:00,132.32,132.34,132.3,132.31,3039.0,116.0773,116.0949,116.0598,116.0686,3039.0
2017-03-15 12:15:00,132.32,132.36,132.3,132.33,3808.0,116.0773,116.1124,116.0598,116.0861,3808.0
2017-03-15 12:20:00,132.32,132.36,132.32,132.34,8051.0,116.0773,116.1124,116.0773,116.0949,8051.0
2017-03-15 12:25:00,132.34,132.35,132.33,132.34,1571.0,116.0949,116.1036,116.0861,116.0949,1571.0
2017-03-15 12:30:00,132.35,132.4,132.33,132.4,9814.0,116.1036,116.1475,116.0861,116.1475,9814.0
2017-03-15 12:35:00,132.39,132.47,132.39,132.42,5300.0,116.1387,116.2089,116.1387,116.1651,5300.0
2017-03-15 12:40:00,132.44,132.47,132.42,132.47,8000.0,116.1826,116.2089,116.1651,116.2089,8000.0
2017-03-15 12:45:00,132.47,132.49,132.44,132.48,8426.0,116.2089,116.2265,116.1826,116.2177,8426.0
2017-03-15 12:50:00,132.48,132.49,132.44,132.47,6726.0,116.2177,116.2265,116.1826,116.2089,6726.0
2017-03-15 12:55:00,132.47,132.48,132.44,132.45,5300.0,116.2089,116.2177,116.1826,116.1914,5300.0
2017-03-15 13:00:00,132.44,132.49,132.44,132.47,42196.0,116.1826,116.2265,116.1826,116.2089,42196.0
2017-03-15 13:05:00,132.45,132.45,132.41,132.45,6697.0,116.1914,116.1914,116.1563,116.1914,6697.0
2017-03-15 13:10:00,132.43,132.45,132.41,132.41,3479.0,116.1738,116.1914,116.1563,116.1563,3479.0
2017-03-15 13:15:00,132.4,132.4,132.33,132.34,6550.0,116.1475,116.1475,116.0861,116.0949,6550.0
2017-03-15 13:20:00,132.34,132.34,132.31,132.32,14174.0,116.0949,116.0949,116.0686,116.0773,14174.0
2017-03-15 13:25:00,132.32,132.32,132.29,132.32,7336.0,116.0773,116.0773,116.051,116.0773,7336.0
2017-03-15 13:30:00,132.3,132.33,132.3,132.33,1724.0,116.0598,116.0861,116.0598,116.0861,1724.0
2017-03-15 13:35:00,132.35,132.36,132.33,132.36,2428.0,116.1036,116.1124,116.0861,116.1124,2428.0
2017-03-15 13:40:00,132.36,132.37,132.33,132.35,3237.0,116.1124,116.1212,116.0861,116.1036,3237.0
2017-03-15 13:45:00,132.36,132.36,132.35,132.36,600.0,116.1124,116.1124,116.1036,116.1124,600.0
2017-03-15 13:50:00,132.33,132.34,132.32,132.34,2583.0,116.0861,116.0949,116.0773,116.0949,2583.0
2017-03-15 13:55:00,132.34,132.34,132.28,132.34,10328.0,116.0949,116.0949,116.0422,116.0949,10328.0
2017-03-15 14:00:00,132.33,132.71,132.33,132.69,5385.0,116.0861,116.4195,116.0861,116.4019,5385.0
2017-03-15 14:05:00,132.75,132.84,132.66,132.66,15044.0,116.4545,116.5335,116.3756,116.3756,15044.0
2017-03-15 14:10:00,132.7,132.82,132.69,132.74,3059.0,116.4107,116.516,116.4019,116.4458,3059.0
2017-03-15 14:15:00,132.73,132.75,132.65,132.65,3134.0,116.437,116.4545,116.3668,116.3668,3134.0
2017-03-15 14:20:00,132.74,132.76,132.72,132.74,1102.0,116.4458,116.4633,116.4282,116.4458,1102.0
2017-03-15 14:25:00,132.8,132.81,132.72,132.72,1800.0,116.4984,116.5072,116.4282,116.4282,1800.0
2017-03-15 14:30:00,132.72,132.72,132.57,132.6,3083.0,116.4282,116.4282,116.2966,116.323,3083.0
2017-03-15 14:35:00,132.62,132.68,132.62,132.67,4072.0,116.3405,116.3931,116.3405,116.3844,4072.0
2017-03-15 14:40:00,132.74,132.77,132.71,132.77,900.0,116.4458,116.4721,116.4195,116.4721,900.0
2017-03-15 14:45:00,132.78,132.99,132.78,132.94,6201.0,116.4809,116.6651,116.4809,116.6212,6201.0
2017-03-15 14:50:00,132.92,132.99,132.92,132.98,4237.0,116.6037,116.6651,116.6037,116.6563,4237.0
2017-03-15 14:55:00,132.94,132.94,132.83,132.87,7565.0,116.6212,116.6212,116.5247,116.5598,7565.0
2017-03-15 15:00:00,132.93,132.93,132.84,132.84,3450.0,116.6124,116.6124,116.5335,116.5335,3450.0
2017-03-15 15:05:00,132.85,132.92,132.85,132.91,1667.0,116.5423,116.6037,116.5423,116.5949,1667.0
2017-03-15 15:10:00,132.9,132.97,132.88,132.97,1403.0,116.5861,116.6475,116.5686,116.6475,1403.0
2017-03-15 15:15:00,133.05,133.08,133.03,133.04,18990.0,116.7177,116.744,116.7002,116.7089,18990.0
2017-03-15 15:20:00,133.02,133.02,132.97,132.97,7319.0,116.6914,116.6914,116.6475,116.6475,7319.0
2017-03-15 15:25:00,133.01,133.06,132.98,133.06,5759.0,116.6826,116.7265,116.6563,116.7265,5759.0
2017-03-15 15:30:00,133.05,133.21,133.05,133.21,8773.0,116.7177,116.8581,116.7177,116.8581,8773.0
2017-03-15 15:35:00,133.17,133.23,133.17,133.17,8100.0,116.823,116.8756,116.823,116.823,8100.0
2017-03-15 15:40:00,133.17,133.17,133.08,133.08,13606.0,116.823,116.823,116.744,116.744,13606.0
2017-03-15 15:45:00,133.08,133.08,132.92,132.98,12398.0,116.744,116.744,116.6037,116.6563,12398.0
2017-03-15 15:50:00,132.98,133.07,132.98,133.07,4488.0,116.6563,116.7353,116.6563,116.7353,4488.0
2017-03-15 15:55:00,133.07,133.07,132.9,132.93,31036.0,116.7353,116.7353,116.5861,116.6124,31036.0
2017-03-16 09:30:00,133.16,133.16,132.98,133.09,81352.0,116.8142,116.8142,116.6563,116.7528,81352.0
2017-03-16 09:35:00,133.06,133.07,132.95,133.02,12624.0,116.7265,116.7353,116.63,116.6914,12624.0
2017-03-16 09:40:00,133.0,133.12,133.0,133.09,12082.0,116.6739,116.7791,116.6739,116.7528,12082.0
2017-03-16 09:45:00,133.04,133.07,133.0,133.04,3448.0,116.7089,116.7353,116.6739,116.7089,3448.0
2017-03-16 09:50:00,133.06,133.13,133.04,133.05,4437.0,116.7265,116.7879,116.7089,116.7177,4437.0
2017-03-16 09:55:00,133.07,133.07,133.0,133.05,10456.0,116.7353,116.7353,116.6739,116.7177,10456.0
2017-03-16 10:00:00,133.04,133.13,133.04,133.1,2026.0,116.7089,116.7879,116.7089,116.7616,2026.0
2017-03-16 10:05:00,133.09,133.12,133.06,133.06,6467.0,116.7528,116.7791,116.7265,116.7265,6467.0
2017-03-16 10:10:00,133.06,133.06,132.87,132.89,11194.0,116.7265,116.7265,116.5598,116.5774,11194.0
2017-03-16 10:15:00,132.94,132.94,132.87,132.87,2344.0,116.6212,116.6212,116.5598,116.5598,2344.0
2017-03-16 10:20:00,132.86,132.87,132.78,132.82,10977.0,116.551,116.5598,116.4809,116.516,10977.0
2017-03-16 10:25:00,132.84,132.89,132.83,132.89,4600.0,116.5335,116.5774,116.5247,116.5774,4600.0
2017-03-16 10:30:00,132.9,132.91,132.86,132.91,2322.0,116.5861,116.5949,116.551,116.5949,2322.0
2017-03-16 10:35:00,132.93,132.93,132.82,132.82,5651.0,116.6124,116.6124,116.516,116.516,5651.0
2017-03-16 10:40:00,132.81,132.86,132.81,132.84,2877.0,116.5072,116.551,116.5072,116.5335,2877.0
2017-03-16 10:45:00,132.87,132.95,132.86,132.94,5828.0,116.5598,116.63,116.551,116.6212,5828.0
2017-03-16 10:50:00,132.93,132.93,132.88,132.88,5098.0,116.6124,116.6124,116.5686,116.5686,5098.0
2017-03-16 10:55:00,132.9,132.91,132.79,132.84,7319.0,116.5861,116.5949,116.4896,116.5335,7319.0
2017-03-16 11:00:00,132.86,132.86,132.63,132.67,19935.0,116.551,116.551,116.3493,116.3844,19935.0
2017-03-16 11:05:00,132.66,132.77,132.65,132.77,9945.0,116.3756,116.4721,116.3668,116.4721,9945.0
2017-03-16 11:10:00,132.77,132.78,132.73,132.73,8584.0,116.4721,116.4809,116.437,116.437,8584.0
2017-03-16 11:15:00,132.72,132.77,132.66,132.68,10869.0,116.4282,116.4721,116.3756,116.3931,10869.0
2017-03-16 11:20:00,132.68,132.69,132.63,132.64,7466.0,116.3931,116.4019,116.3493,116.358,7466.0
2017-03-16 11:25:00,132.6,132.69,132.6,132.63,8808.0,116.323,116.4019,116.323,116.3493,8808.0
2017-03-16 11:30:00,132.63,132.68,132.6,132.6,8111.0,116.3493,116.3931,116.323,116.323,8111.0
2017-03-16 11:35:00,132.61,132.61,132.54,132.6,5302.0,116.3317,116.3317,116.2703,116.323,5302.0
2017-03-16 11:40:00,132.61,132.65,132.61,132.62,3500.0,116.3317,116.3668,116.3317,116.3405,3500.0
2017-03-16 11:45:00,132.61,132.69,132.61,132.65,2714.0,116.3317,116.4019,116.3317,116.3668,2714.0
2017-03-16 11:50:00,132.66,132.72,132.66,132.67,4326.0,116.3756,116.4282,116.3756,116.3844,4326.0
2017-03-16 11:55:00,132.69,132.74,132.67,132.73,6308.0,116.4019,116.4458,116.3844,116.437,6308.0
2017-03-16 12:00:00,132.74,132.75,132.71,132.71,5583.0,116.4458,116.4545,116.4195,116.4195,5583.0
2017-03-16 12:05:00,132.71,132.71,132.66,132.7,3318.0,116.4195,116.4195,116.3756,116.4107,3318.0
2017-03-16 12:10:00,132.71,132.72,132.7,132.71,1885.0,116.4195,116.4282,116.4107,116.4195,1885.0
2017-03-16 12:15:00,132.71,132.78,132.71,132.78,6780.0,116.4195,116.4809,116.4195,116.4809,6780.0
2017-03-16 12:20:00,132.78,132.81,132.75,132.8,10580.0,116.4809,116.5072,116.4545,116.4984,10580.0
2017-03-16 12:25:00,132.81,132.85,132.81,132.84,1958.0,116.5072,116.5423,116.5072,116.5335,1958.0
2017-03-16 12:30:00,132.84,132.85,132.8,132.81,14398.0,116.5335,116.5423,116.4984,116.5072,14398.0
2017-03-16 12:35:00,132.81,132.85,132.79,132.79,6849.0,116.5072,116.5423,116.4896,116.4896,6849.0
2017-03-16 12:40:00,132.84,132.86,132.83,132.84,2695.0,116.5335,116.551,116.5247,116.5335,2695.0
2017-03-16 12:45:00,132.84,132.89,132.84,132.86,8067.0,116.5335,116.5774,116.5335,116.551,8067.0
2017-03-16 12:50:00,132.85,132.87,132.84,132.86,1836.0,116.5423,116.5598,116.5335,116.551,1836.0
2017-03-16 12:55:00,132.85,132.86,132.84,132.86,1600.0,116.5423,116.551,116.5335,116.551,1600.0
2017-03-16 13:00:00,132.85,132.85,132.82,132.84,3100.0,116.5423,116.5423,116.516,116.5335,3100.0
2017-03-16 13:05:00,132.85,132.85,132.79,132.79,3666.0,116.5423,116.5423,116.4896,116.4896,3666.0
2017-03-16 13:10:00,132.79,132.81,132.78,132.8,2771.0,116.4896,116.5072,116.4809,116.4984,2771.0
2017-03-16 13:15:00,132.78,132.79,132.7,132.73,6583.0,116.4809,116.4896,116.4107,116.437,6583.0
2017-03-16 13:20:00,132.73,132.76,132.72,132.72,2620.0,116.437,116.4633,116.4282,116.4282,2620.0
2017-03-16 13:25:00,132.72,132.74,132.72,132.73,2648.0,116.4282,116.4458,116.4282,116.437,2648.0
2017-03-16 13:30:00,132.72,132.81,132.71,132.78,4400.0,116.4282,116.5072,116.4195,116.4809,4400.0
2017-03-16 13:35:00,132.77,132.77,132.72,132.75,5401.0,116.4721,116.4721,116.4282,116.4545,5401.0
2017-03-16 13:40:00,132.72,132.79,132.71,132.79,3256.0,116.4282,116.4896,116.4195,116.4896,3256.0
2017-03-16 13:45:00,132.81,132.85,132.8,132.84,4645.0,116.5072,116.5423,116.4984,116.5335,4645.0
2017-03-16 13:50:00,132.85,132.87,132.84,132.86,4613.0,116.5423,116.5598,116.5335,116.551,4613.0
2017-03-16 13:55:00,132.85,132.86,132.81,132.81,6378.0,116.5423,116.551,116.5072,116.5072,6378.0
2017-03-16 14:00:00,132.81,132.83,132.8,132.81,2863.0,116.5072,116.5247,116.4984,116.5072,2863.0
2017-03-16 14:05:00,132.8,132.83,132.8,132.83,3485.0,116.4984,116.5247,116.4984,116.5247,3485.0
2017-03-16 14:10:00,132.82,132.86,132.82,132.86,6094.0,116.516,116.551,116.516,116.551,6094.0
2017-03-16 14:15:00,132.84,132.84,132.81,132.81,4965.0,116.5335,116.5335,116.5072,116.5072,4965.0
2017-03-16 14:20:00,132.81,132.83,132.78,132.82,3741.0,116.5072,116.5247,116.4809,116.516,3741.0
2017-03-16 14:25:00,132.82,132.82,132.8,132.82,1960.0,116.516,116.516,116.4984,116.516,1960.0
2017-03-16 14:30:00,132.83,132.84,132.83,132.84,1900.0,116.5247,116.5335,116.5247,116.5335,1900.0
2017-03-16 14:35:00,132.85,132.86,132.83,132.83,4684.0,116.5423,116.551,116.5247,116.5247,4684.0
2017-03-16 14:40:00,132.8,132.82,132.71,132.72,5072.0,116.4984,116.516,116.4195,116.4282,5072.0
2017-03-16 14:45:00,132.7,132.71,132.63,132.67,9169.0,116.4107,116.4195,116.3493,116.3844,9169.0
2017-03-16 14:50:00,132.67,132.67,132.62,132.64,4580.0,116.3844,116.3844,116.3405,116.358,4580.0
2017-03-16 14:55:00,132.65,132.67,132.6,132.62,6989.0,116.3668,116.3844,116.323,116.3405,6989.0
2017-03-16 15:00:00,132.61,132.64,132.55,132.62,24359.0,116.3317,116.358,116.2791,116.3405,24359.0
2017-03-16 15:05:00,132.61,132.65,132.6,132.63,9768.0,116.3317,116.3668,116.323,116.3493,9768.0
2017-03-16 15:10:00,132.64,132.68,132.64,132.67,3644.0,116.358,116.3931,116.358,116.3844,3644.0
2017-03-16 15:15:00,132.67,132.73,132.67,132.7,4175.0,116.3844,116.437,116.3844,116.4107,4175.0
2017-03-16 15:20:00,132.72,132.77,132.71,132.74,5369.0,116.4282,116.4721,116.4195,116.4458,5369.0
2017-03-16 15:25:00,132.75,132.76,132.68,132.71,14703.0,116.4545,116.4633,116.3931,116.4195,14703.0
2017-03-16 15:30:00,132.7,132.71,132.64,132.71,8373.0,116.4107,116.4195,116.358,116.4195,8373.0
2017-03-16 15:35:00,132.71,132.74,132.7,132.72,6100.0,116.4195,116.4458,116.4107,116.4282,6100.0
2017-03-16 15:40:00,132.73,132.76,132.72,132.74,9423.0,116.437,116.4633,116.4282,116.4458,9423.0
2017-03-16 15:45:00,132.76,132.76,132.7,132.7,5400.0,116.4633,116.4633,116.4107,116.4107,5400.0
2017-03-16 15:50:00,132.7,132.74,132.66,132.69,10320.0,116.4107,116.4458,116.3756,116.4019,10320.0
2017-03-16 15:55:00,132.69,132.79,132.69,132.75,42591.0,116.4019,116.4896,116.4019,116.4545,42591.0
2017-03-17 09:30:00,133.0,133.0,132.78,132.78,9026.0,116.6739,116.6739,116.4809,116.4809,9026.0
2017-03-17 09:35:00,132.8,132.85,132.77,132.77,1800.0,116.4984,116.5423,116.4721,116.4721,1800.0
2017-03-17 09:40:00,132.8,132.82,132.75,132.78,13750.0,116.4984,116.516,116.4545,116.4809,13750.0
2017-03-17 09:45:00,132.81,132.89,132.8,132.88,4365.0,116.5072,116.5774,116.4984,116.5686,4365.0
2017-03-17 09:50:00,132.88,132.9,132.87,132.9,2697.0,116.5686,116.5861,116.5598,116.5861,2697.0
2017-03-17 09:55:00,132.87,132.88,132.84,132.84,1731.0,116.5598,116.5686,116.5335,116.5335,1731.0
2017-03-17 10:00:00,132.84,132.84,132.77,132.79,4500.0,116.5335,116.5335,116.4721,116.4896,4500.0
2017-03-17 10:05:00,132.79,132.8,132.73,132.8,3341.0,116.4896,116.4984,116.437,116.4984,3341.0
2017-03-17 10:10:00,132.78,132.84,132.76,132.77,4327.0,116.4809,116.5335,116.4633,116.4721,4327.0
2017-03-17 10:15:00,132.75,132.77,132.73,132.76,2968.0,116.4545,116.4721,116.437,116.4633,2968.0
2017-03-17 10:20:00,132.75,132.75,132.7,132.71,2436.0,116.4545,116.4545,116.4107,116.4195,2436.0
2017-03-17 10:25:00,132.72,132.79,132.71,132.79,2225.0,116.4282,116.4896,116.4195,116.4896,2225.0
2017-03-17 10:30:00,132.77,132.79,132.74,132.78,3135.0,116.4721,116.4896,116.4458,116.4809,3135.0
2017-03-17 10:35:00,132.77,132.77,132.69,132.71,1900.0,116.4721,116.4721,116.4019,116.4195,1900.0
2017-03-17 10:40:00,132.75,132.75,132.67,132.67,1100.0,116.4545,116.4545,116.3844,116.3844,1100.0
2017-03-17 10:45:00,132.68,132.74,132.66,132.72,4022.0,116.3931,116.4458,116.3756,116.4282,4022.0
2017-03-17 10:50:00,132.7,132.71,132.67,132.67,5222.0,116.4107,116.4195,116.3844,116.3844,5222.0
2017-03-17 10:55:00,132.65,132.7,132.65,132.7,1135.0,116.3668,116.4107,116.3668,116.4107,1135.0
2017-03-17 11:00:00,132.67,132.68,132.59,132.62,19944.0,116.3844,116.3931,116.3142,116.3405,19944.0
2017-03-17 11:05:00,132.61,132.65,132.6,132.65,1200.0,116.3317,116.3668,116.323,116.3668,1200.0
2017-03-17 11:10:00,132.63,132.68,132.63,132.64,3610.0,116.3493,116.3931,116.3493,116.358,3610.0
2017-03-17 11:15:00,132.64,132.68,132.64,132.67,2189.0,116.358,116.3931,116.358,116.3844,2189.0
2017-03-17 11:20:00,132.69,132.69,132.65,132.65,800.0,116.4019,116.4019,116.3668,116.3668,800.0
2017-03-17 11:25:00,132.67,132.68,132.67,132.68,400.0,116.3844,116.3931,116.3844,116.3931,400.0
2017-03-17 11:30:00,132.66,132.67,132.64,132.64,1406.0,116.3756,116.3844,116.358,116.358,1406.0
2017-03-17 11:35:00,132.61,132.61,132.58,132.58,3742.0,116.3317,116.3317,116.3054,116.3054,3742.0
2017-03-17 11:40:00,132.62,132.68,132.61,132.66,11037.0,116.3405,116.3931,116.3317,116.3756,11037.0
2017-03-17 11:45:00,132.68,132.69,132.65,132.65,1767.0,116.3931,116.4019,116.3668,116.3668,1767.0
2017-03-17 11:50:00,132.66,132.69,132.66,132.68,2082.0,116.3756,116.4019,116.3756,116.3931,2082.0
2017-03-17 11:55:00,132.68,132.72,132.68,132.72,1600.0,116.3931,116.4282,116.3931,116.4282,1600.0
2017-03-17 12:00:00,132.73,132.76,132.73,132.74,2321.0,116.437,116.4633,116.437,116.4458,2321.0
2017-03-17 12:05:00,132.75,132.77,132.72,132.75,1052.0,116.4545,116.4721,116.4282,116.4545,1052.0
2017-03-17 12:10:00,132.76,132.77,132.73,132.76,3233.0,116.4633,116.4721,116.437,116.4633,3233.0
2017-03-17 12:15:00,132.76,132.78,132.76,132.77,600.0,116.4633,116.4809,116.4633,116.4721,600.0
2017-03-17 12:20:00,132.76,132.82,132.76,132.78,2200.0,116.4633,116.516,116.4633,116.4809,2200.0
2017-03-17 12:25:00,132.79,132.79,132.77,132.77,1514.0,116.4896,116.4896,116.4721,116.4721,1514.0
2017-03-17 12:30:00,132.77,132.79,132.76,132.78,1151.0,116.4721,116.4896,116.4633,116.4809,1151.0
2017-03-17 12:35:00,132.78,132.8,132.78,132.78,1910.0,116.4809,116.4984,116.4809,116.4809,1910.0
2017-03-17 12:40:00,132.78,132.8,132.77,132.8,700.0,116.4809,116.4984,116.4721,116.4984,700.0
2017-03-17 12:45:00,132.8,132.8,132.77,132.77,1700.0,116.4984,116.4984,116.4721,116.4721,1700.0
2017-03-17 12:50:00,132.79,132.8,132.76,132.79,4646.0,116.4896,116.4984,116.4633,116.4896,4646.0
2017-03-17 12:55:00,132.79,132.8,132.77,132.78,2437.0,116.4896,116.4984,116.4721,116.4809,2437.0
2017-03-17 13:00:00,132.78,132.8,132.77,132.8,809.0,116.4809,116.4984,116.4721,116.4984,809.0
2017-03-17 13:05:00,132.8,132.8,132.78,132.79,1700.0,116.4984,116.4984,116.4809,116.4896,1700.0
2017-03-17 13:10:00,132.8,132.85,132.79,132.85,2550.0,116.4984,116.5423,116.4896,116.5423,2550.0
2017-03-17 13:15:00,132.83,132.87,132.83,132.87,1343.0,116.5247,116.5598,116.5247,116.5598,1343.0
2017-03-17 13:20:00,132.86,132.86,132.85,132.86,1407.0,116.551,116.551,116.5423,116.551,1407.0
2017-03-17 13:25:00,132.87,132.89,132.87,132.88,600.0,116.5598,116.5774,116.5598,116.5686,600.0
2017-03-17 13:30:00,132.88,132.88,132.86,132.86,665.0,116.5686,116.5686,116.551,116.551,665.0
2017-03-17 13:35:00,132.89,132.9,132.88,132.88,950.0,116.5774,116.5861,116.5686,116.5686,950.0
2017-03-17 13:40:00,132.87,132.88,132.86,132.87,800.0,116.5598,116.5686,116.551,116.5598,800.0
2017-03-17 13:45:00,132.86,132.86,132.82,132.82,1073.0,116.551,116.551,116.516,116.516,1073.0
2017-03-17 13:50:00,132.85,132.88,132.85,132.88,5368.0,116.5423,116.5686,116.5423,116.5686,5368.0
2017-03-17 13:55:00,132.85,132.87,132.85,132.86,1184.0,116.5423,116.5598,116.5423,116.551,1184.0
2017-03-17 14:00:00,132.88,132.92,132.87,132.9,2658.0,116.5686,116.6037,116.5598,116.5861,2658.0
2017-03-17 14:05:00,132.9,132.93,132.9,132.91,961.0,116.5861,116.6124,116.5861,116.5949,961.0
2017-03-17 14:10:00,132.94,133.0,132.94,133.0,2084.0,116.6212,116.6739,116.6212,116.6739,2084.0
2017-03-17 14:15:00,133.01,133.02,132.98,133.0,3704.0,116.6826,116.6914,116.6563,116.6739,3704.0
2017-03-17 14:20:00,133.01,133.01,132.97,132.97,900.0,116.6826,116.6826,116.6475,116.6475,900.0
2017-03-17 14:25:00,132.97,132.99,132.96,132.96,1150.0,116.6475,116.6651,116.6388,116.6388,1150.0
2017-03-17 14:30:00,132.94,132.96,132.93,132.93,12414.0,116.6212,116.6388,116.6124,116.6124,12414.0
2017-03-17 14:35:00,132.93,132.94,132.89,132.9,12811.0,116.6124,116.6212,116.5774,116.5861,12811.0
2017-03-17 14:40:00,132.91,132.95,132.9,132.93,26061.0,116.5949,116.63,116.5861,116.6124,26061.0
2017-03-17 14:45:00,132.92,132.93,132.9,132.9,12907.0,116.6037,116.6124,116.5861,116.5861,12907.0
2017-03-17 14:50:00,132.9,132.91,132.85,132.87,12800.0,116.5861,116.5949,116.5423,116.5598,12800.0
2017-03-17 14:55:00,132.87,132.88,132.85,132.86,16593.0,116.5598,116.5686,116.5423,116.551,16593.0
2017-03-17 15:00:00,132.86,132.91,132.86,132.89,19419.0,116.551,116.5949,116.551,116.5774,19419.0
2017-03-17 15:05:00,132.89,132.9,132.86,132.87,14576.0,116.5774,116.5861,116.551,116.5598,14576.0
2017-03-17 15:10:00,132.88,132.88,132.82,132.82,25971.0,116.5686,116.5686,116.516,116.516,25971.0
2017-03-17 15:15:00,132.83,132.84,132.8,132.82,13901.0,116.5247,116.5335,116.4984,116.516,13901.0
2017-03-17 15:20:00,132.82,132.83,132.78,132.79,21599.0,116.516,116.5247,116.4809,116.4896,21599.0
2017-03-17 15:25:00,132.78,132.8,132.75,132.77,18559.0,116.4809,116.4984,116.4545,116.4721,18559.0
2017-03-17 15:30:00,132.76,132.76,132.67,132.69,16451.0,116.4633,116.4633,116.3844,116.4019,16451.0
2017-03-17 15:35:00,132.67,132.71,132.61,132.69,31057.0,116.3844,116.4195,116.3317,116.4019,31057.0
2017-03-17 15:40:00,132.69,132.72,132.68,132.68,14840.0,116.4019,116.4282,116.3931,116.3931,14840.0
2017-03-17 15:45:00,132.68,132.71,132.65,132.7,23209.0,116.3931,116.4195,116.3668,116.4107,23209.0
2017-03-17 15:50:00,132.69,132.76,132.69,132.7,24022.0,116.4019,116.4633,116.4019,116.4107,24022.0
2017-03-17 15:55:00,132.7,132.73,132.57,132.57,67334.0,116.4107,116.437,116.2966,116.2966,67334.0
2017-03-20 09:30:00,132.56,132.56,132.39,132.41,4470.0,116.2879,116.2879,116.1387,116.1563,4470.0
2017-03-20 09:35:00,132.4,132.4,132.34,132.38,7769.0,116.1475,116.1475,116.0949,116.13,7769.0
2017-03-20 09:40:00,132.38,132.41,132.38,132.39,1504.0,116.13,116.1563,116.13,116.1387,1504.0
2017-03-20 09:45:00,132.4,132.4,132.34,132.4,6587.0,116.1475,116.1475,116.0949,116.1475,6587.0
2017-03-20 09:50:00,132.42,132.42,132.33,132.33,9187.0,116.1651,116.1651,116.0861,116.0861,9187.0
2017-03-20 09:55:00,132.35,132.43,132.35,132.42,1746.0,116.1036,116.1738,116.1036,116.1651,1746.0
2017-03-20 10:00:00,132.43,132.43,132.38,132.41,25536.0,116.1738,116.1738,116.13,116.1563,25536.0
2017-03-20 10:05:00,132.43,132.47,132.42,132.46,3292.0,116.1738,116.2089,116.1651,116.2001,3292.0
2017-03-20 10:10:00,132.5,132.53,132.5,132.53,2156.0,116.2352,116.2616,116.2352,116.2616,2156.0
2017-03-20 10:15:00,132.53,132.62,132.52,132.62,7013.0,116.2616,116.3405,116.2528,116.3405,7013.0
2017-03-20 10:20:00,132.61,132.66,132.61,132.63,7331.0,116.3317,116.3756,116.3317,116.3493,7331.0
2017-03-20 10:25:00,132.63,132.65,132.63,132.65,1100.0,116.3493,116.3668,116.3493,116.3668,1100.0
2017-03-20 10:30:00,132.62,132.62,132.55,132.56,5908.0,116.3405,116.3405,116.2791,116.2879,5908.0
2017-03-20 10:35:00,132.53,132.58,132.5,132.56,25555.0,116.2616,116.3054,116.2352,116.2879,25555.0
2017-03-20 10:40:00,132.58,132.6,132.55,132.6,33425.0,116.3054,116.323,116.2791,116.323,33425.0
2017-03-20 10:45:00,132.59,132.63,132.59,132.6,6277.0,116.3142,116.3493,116.3142,116.323,6277.0
2017-03-20 10:50:00,132.61,132.66,132.61,132.61,11903.0,116.3317,116.3756,116.3317,116.3317,11903.0
2017-03-20 10:55:00,132.58,132.59,132.58,132.58,1638.0,116.3054,116.3142,116.3054,116.3054,1638.0
2017-03-20 11:00:00,132.63,132.63,132.58,132.59,900.0,116.3493,116.3493,116.3054,116.3142,900.0
2017-03-20 11:05:00,132.59,132.6,132.59,132.6,2113.0,116.3142,116.323,116.3142,116.323,2113.0
2017-03-20 11:10:00,132.6,132.61,132.51,132.51,3275.0,116.323,116.3317,116.244,116.244,3275.0
2017-03-20 11:15:00,132.52,132.56,132.52,132.54,4423.0,116.2528,116.2879,116.2528,116.2703,4423.0
2017-03-20 11:20:00,132.56,132.56,132.5,132.52,2974.0,116.2879,116.2879,116.2352,116.2528,2974.0
2017-03-20 11:25:00,132.49,132.5,132.47,132.49,4361.0,116.2265,116.2352,116.2089,116.2265,4361.0
2017-03-20 11:30:00,132.47,132.49,132.46,132.49,5260.0,116.2089,116.2265,116.2001,116.2265,5260.0
2017-03-20 11:35:00,132.48,132.5,132.47,132.5,3403.0,116.2177,116.2352,116.2089,116.2352,3403.0
2017-03-20 11:40:00,132.49,132.51,132.47,132.5,4439.0,116.2265,116.244,116.2089,116.2352,4439.0
2017-03-20 11:45:00,132.5,132.53,132.5,132.52,6054.0,116.2352,116.2616,116.2352,116.2528,6054.0
2017-03-20 11:50:00,132.52,132.57,132.52,132.57,7268.0,116.2528,116.2966,116.2528,116.2966,7268.0
2017-03-20 11:55:00,132.57,132.57,132.54,132.54,7346.0,116.2966,116.2966,116.2703,116.2703,7346.0
2017-03-20 12:00:00,132.55,132.55,132.49,132.51,2200.0,116.2791,116.2791,116.2265,116.244,2200.0
2017-03-20 12:05:00,132.51,132.56,132.51,132.52,89775.0,116.244,116.2879,116.244,116.2528,89775.0
2017-03-20 12:10:00,132.54,132.59,132.52,132.53,5876.0,116.2703,116.3142,116.2528,116.2616,5876.0
2017-03-20 12:15:00,132.52,132.52,132.44,132.45,9011.0,116.2528,116.2528,116.1826,116.1914,9011.0
2017-03-20 12:20:00,132.46,132.51,132.44,132.51,5699.0,116.2001,116.244,116.1826,116.244,5699.0
2017-03-20 12:25:00,132.52,132.53,132.49,132.51,14438.0,116.2528,116.2616,116.2265,116.244,14438.0
2017-03-20 12:30:00,132.48,132.5,132.48,132.49,3562.0,116.2177,116.2352,116.2177,116.2265,3562.0
2017-03-20 12:35:00,132.48,132.5,132.46,132.5,119574.0,116.2177,116.2352,116.2001,116.2352,119574.0
2017-03-20 12:40:00,132.51,132.56,132.5,132.56,33328.0,116.244,116.2879,116.2352,116.2879,33328.0
2017-03-20 12:45:00,132.55,132.59,132.5,132.53,40084.0,116.2791,116.3142,116.2352,116.2616,40084.0
2017-03-20 12:50:00,132.53,132.56,132.51,132.52,25068.0,116.2616,116.2879,116.244,116.2528,25068.0
2017-03-20 12:55:00,132.52,132.54,132.52,132.54,9764.0,116.2528,116.2703,116.2528,116.2703,9764.0
2017-03-20 13:00:00,132.54,132.55,132.5,132.51,43757.0,116.2703,116.2791,116.2352,116.244,43757.0
2017-03-20 13:05:00,132.51,132.51,132.45,132.48,14801.0,116.244,116.244,116.1914,116.2177,14801.0
2017-03-20 13:10:00,132.48,132.51,132.48,132.51,2916.0,116.2177,116.244,116.2177,116.244,2916.0
2017-03-20 13:15:00,132.49,132.49,132.47,132.49,3601.0,116.2265,116.2265,116.2089,116.2265,3601.0
2017-03-20 13:20:00,132.48,132.5,132.47,132.49,3945.0,116.2177,116.2352,116.2089,116.2265,3945.0
2017-03-20 13:25:00,132.48,132.48,132.47,132.47,3439.0,116.2177,116.2177,116.2089,116.2089,3439.0
2017-03-20 13:30:00,132.48,132.5,132.47,132.5,3567.0,116.2177,116.2352,116.2089,116.2352,3567.0
2017-03-20 13:35:00,132.5,132.5,132.39,132.39,3383.0,116.2352,116.2352,116.1387,116.1387,3383.0
2017-03-20 13:40:00,132.35,132.35,132.21,132.24,11524.0,116.1036,116.1036,115.9808,116.0071,11524.0
2017-03-20 13:45:00,132.22,132.26,132.22,132.25,5254.0,115.9896,116.0247,115.9896,116.0159,5254.0
2017-03-20 13:50:00,132.24,132.29,132.23,132.25,8652.0,116.0071,116.051,115.9984,116.0159,8652.0
2017-03-20 13:55:00,132.26,132.29,132.25,132.29,6226.0,116.0247,116.051,116.0159,116.051,6226.0
2017-03-20 14:00:00,132.3,132.3,132.27,132.27,3400.0,116.0598,116.0598,116.0335,116.0335,3400.0
2017-03-20 14:05:00,132.27,132.33,132.27,132.33,7022.0,116.0335,116.0861,116.0335,116.0861,7022.0
2017-03-20 14:10:00,132.33,132.35,132.32,132.35,6819.0,116.0861,116.1036,116.0773,116.1036,6819.0
2017-03-20 14:15:00,132.35,132.35,132.33,132.34,10522.0,116.1036,116.1036,116.0861,116.0949,10522.0
2017-03-20 14:20:00,132.33,132.35,132.32,132.33,9879.0,116.0861,116.1036,116.0773,116.0861,9879.0
2017-03-20 14:25:00,132.34,132.36,132.34,132.36,2104.0,116.0949,116.1124,116.0949,116.1124,2104.0
2017-03-20 14:30:00,132.36,132.37,132.34,132.36,1544.0,116.1124,116.1212,116.0949,116.1124,1544.0
2017-03-20 14:35:00,132.34,132.34,132.16,132.19,11215.0,116.0949,116.0949,115.937,115.9633,11215.0
2017-03-20 14:40:00,132.21,132.24,132.21,132.23,2035.0,115.9808,116.0071,115.9808,115.9984,2035.0
2017-03-20 14:45:00,132.22,132.22,132.12,132.13,14393.0,115.9896,115.9896,115.9019,115.9107,14393.0
2017-03-20 14:50:00,132.14,132.18,132.12,132.15,8296.0,115.9194,115.9545,115.9019,115.9282,8296.0
2017-03-20 14:55:00,132.17,132.21,132.17,132.21,16443.0,115.9457,115.9808,115.9457,115.9808,16443.0
2017-03-20 15:00:00,132.21,132.22,132.2,132.2,610.0,115.9808,115.9896,115.9721,115.9721,610.0
2017-03-20 15:05:00,132.19,132.23,132.19,132.23,3613.0,115.9633,115.9984,115.9633,115.9984,3613.0
2017-03-20 15:10:00,132.24,132.28,132.24,132.28,15237.0,116.0071,116.0422,116.0071,116.0422,15237.0
2017-03-20 15:15:00,132.29,132.39,132.29,132.39,1624.0,116.051,116.1387,116.051,116.1387,1624.0
2017-03-20 15:20:00,132.39,132.39,132.37,132.38,2525.0,116.1387,116.1387,116.1212,116.13,2525.0
2017-03-20 15:25:00,132.38,132.44,132.38,132.44,6659.0,116.13,116.1826,116.13,116.1826,6659.0
2017-03-20 15:30:00,132.43,132.47,132.43,132.46,6020.0,116.1738,116.2089,116.1738,116.2001,6020.0
2017-03-20 15:35:00,132.46,132.48,132.45,132.45,3915.0,116.2001,116.2177,116.1914,116.1914,3915.0
2017-03-20 15:40:00,132.46,132.46,132.43,132.44,6912.0,116.2001,116.2001,116.1738,116.1826,6912.0
2017-03-20 15:45:00,132.42,132.45,132.41,132.41,19671.0,116.1651,116.1914,116.1563,116.1563,19671.0
2017-03-20 15:50:00,132.42,132.45,132.36,132.36,8936.0,116.1651,116.1914,116.1124,116.1124,8936.0
2017-03-20 15:55:00,132.36,132.38,132.3,132.35,12843.0,116.1124,116.13,116.0598,116.1036,12843.0
2017-03-21 09:30:00,132.75,132.79,132.71,132.75,10763.0,116.4545,116.4896,116.4195,116.4545,10763.0
2017-03-21 09:35:00,132.79,132.79,132.72,132.72,1877.0,116.4896,116.4896,116.4282,116.4282,1877.0
2017-03-21 09:40:00,132.72,132.75,132.66,132.73,9402.0,116.4282,116.4545,116.3756,116.437,9402.0
2017-03-21 09:45:00,132.73,132.73,132.6,132.62,12739.0,116.437,116.437,116.323,116.3405,12739.0
2017-03-21 09:50:00,132.58,132.58,132.55,132.56,700.0,116.3054,116.3054,116.2791,116.2879,700.0
2017-03-21 09:55:00,132.59,132.6,132.51,132.51,700.0,116.3142,116.323,116.244,116.244,700.0
2017-03-21 10:00:00,132.5,132.5,132.34,132.37,19221.0,116.2352,116.2352,116.0949,116.1212,19221.0
2017-03-21 10:05:00,132.38,132.38,132.32,132.36,2000.0,116.13,116.13,116.0773,116.1124,2000.0
2017-03-21 10:10:00,132.34,132.37,132.19,132.19,6331.0,116.0949,116.1212,115.9633,115.9633,6331.0
2017-03-21 10:15:00,132.2,132.23,132.13,132.21,21667.0,115.9721,115.9984,115.9107,115.9808,21667.0
2017-03-21 10:20:00,132.19,132.22,132.15,132.15,900.0,115.9633,115.9896,115.9282,115.9282,900.0
2017-03-21 10:25:00,132.12,132.13,131.88,131.91,16818.0,115.9019,115.9107,115.6913,115.7177,16818.0
2017-03-21 10:30:00,131.91,131.95,131.82,131.92,5125.0,115.7177,115.7527,115.6387,115.7264,5125.0
2017-03-21 10:35:00,131.93,131.95,131.88,131.91,5300.0,115.7352,115.7527,115.6913,115.7177,5300.0
2017-03-21 10:40:00,131.9,131.96,131.9,131.9,73412.0,115.7089,115.7615,115.7089,115.7089,73412.0
2017-03-21 10:45:00,131.88,131.89,131.82,131.85,11198.0,115.6913,115.7001,115.6387,115.665,11198.0
2017-03-21 10:50:00,131.83,131.85,131.64,131.65,26038.0,115.6475,115.665,115.4808,115.4896,26038.0
2017-03-21 10:55:00,131.66,131.66,131.39,131.5,16393.0,115.4983,115.4983,115.2615,115.358,16393.0
2017-03-21 11:00:00,131.54,131.56,131.42,131.42,15668.0,115.3931,115.4106,115.2878,115.2878,15668.0
2017-03-21 11:05:00,131.35,131.42,131.31,131.35,9079.0,115.2264,115.2878,115.1913,115.2264,9079.0
2017-03-21 11:10:00,131.42,131.47,131.35,131.39,7532.0,115.2878,115.3317,115.2264,115.2615,7532.0
2017-03-21 11:15:00,131.37,131.37,131.03,131.07,22151.0,115.2439,115.2439,114.9457,114.9808,22151.0
2017-03-21 11:20:00,131.04,131.26,131.02,131.25,22645.0,114.9545,115.1474,114.9369,115.1387,22645.0
2017-03-21 11:25:00,131.23,131.24,131.15,131.2,7464.0,115.1211,115.1299,115.051,115.0948,7464.0
2017-03-21 11:30:00,131.2,131.2,130.96,131.01,15258.0,115.0948,115.0948,114.8843,114.9281,15258.0
2017-03-21 11:35:00,131.0,131.06,130.85,131.05,15592.0,114.9194,114.972,114.7878,114.9632,15592.0
2017-03-21 11:40:00,131.0,131.07,130.96,131.07,4536.0,114.9194,114.9808,114.8843,114.9808,4536.0
2017-03-21 11:45:00,131.04,131.14,131.04,131.11,4937.0,114.9545,115.0422,114.9545,115.0159,4937.0
2017-03-21 11:50:00,131.15,131.24,131.12,131.24,6843.0,115.051,115.1299,115.0246,115.1299,6843.0
2017-03-21 11:55:00,131.22,131.33,131.21,131.32,8173.0,115.1124,115.2089,115.1036,115.2001,8173.0
2017-03-21 12:00:00,131.32,131.33,131.26,131.32,16675.0,115.2001,115.2089,115.1474,115.2001,16675.0
2017-03-21 12:05:00,131.35,131.48,131.33,131.42,7488.0,115.2264,115.3404,115.2089,115.2878,7488.0
2017-03-21 12:10:00,131.42,131.42,131.32,131.34,5828.0,115.2878,115.2878,115.2001,115.2176,5828.0
2017-03-21 12:15:00,131.31,131.31,131.23,131.23,2148.0,115.1913,115.1913,115.1211,115.1211,2148.0
2017-03-21 12:20:00,131.26,131.29,131.17,131.18,7517.0,115.1474,115.1738,115.0685,115.0773,7517.0
2017-03-21 12:25:00,131.2,131.25,131.16,131.25,6232.0,115.0948,115.1387,115.0597,115.1387,6232.0
2017-03-21 12:30:00,131.27,131.3,131.22,131.23,4042.0,115.1562,115.1825,115.1124,115.1211,4042.0
2017-03-21 12:35:00,131.21,131.22,131.14,131.18,5539.0,115.1036,115.1124,115.0422,115.0773,5539.0
2017-03-21 12:40:00,131.19,131.21,131.16,131.18,7523.0,115.086,115.1036,115.0597,115.0773,7523.0
2017-03-21 12:45:00,131.15,131.15,130.99,130.99,5856.0,115.051,115.051,114.9106,114.9106,5856.0
2017-03-21 12:50:00,130.96,131.07,130.94,131.05,9185.0,114.8843,114.9808,114.8667,114.9632,9185.0
2017-03-21 12:55:00,131.06,131.17,131.05,131.09,7333.0,114.972,115.0685,114.9632,114.9983,7333.0
2017-03-21 13:00:00,131.08,131.13,131.08,131.09,1628.0,114.9895,115.0334,114.9895,114.9983,1628.0
2017-03-21 13:05:00,131.06,131.07,130.98,130.98,6197.0,114.972,114.9808,114.9018,114.9018,6197.0
2017-03-21 13:10:00,131.0,131.06,130.93,130.93,12015.0,114.9194,114.972,114.858,114.858,12015.0
2017-03-21 13:15:00,130.93,130.99,130.93,130.94,4300.0,114.858,114.9106,114.858,114.8667,4300.0
2017-03-21 13:20:00,130.96,131.0,130.81,130.89,6681.0,114.8843,114.9194,114.7527,114.8229,6681.0
2017-03-21 13:25:00,130.91,131.04,130.9,131.04,8276.0,114.8404,114.9545,114.8316,114.9545,8276.0
2017-03-21 13:30:00,131.03,131.06,130.99,131.01,7019.0,114.9457,114.972,114.9106,114.9281,7019.0
2017-03-21 13:35:00,131.0,131.0,130.92,130.95,5568.0,114.9194,114.9194,114.8492,114.8755,5568.0
2017-03-21 13:40:00,130.97,130.97,130.89,130.89,7510.0,114.893,114.893,114.8229,114.8229,7510.0
2017-03-21 13:45:00,130.85,130.91,130.79,130.84,9190.0,114.7878,114.8404,114.7351,114.779,9190.0
2017-03-21 13:50:00,130.84,130.84,130.69,130.69,3785.0,114.779,114.779,114.6474,114.6474,3785.0
2017-03-21 13:55:00,130.72,130.78,130.66,130.66,159297.0,114.6737,114.7264,114.6211,114.6211,159297.0
2017-03-21 14:00:00,130.68,130.79,130.68,130.7,4264.0,114.6386,114.7351,114.6386,114.6562,4264.0
2017-03-21 14:05:00,130.66,130.88,130.62,130.88,9598.0,114.6211,114.8141,114.586,114.8141,9598.0
2017-03-21 14:10:00,130.86,130.89,130.78,130.89,5369.0,114.7965,114.8229,114.7264,114.8229,5369.0
2017-03-21 14:15:00,130.88,131.02,130.88,131.02,7228.0,114.8141,114.9369,114.8141,114.9369,7228.0
2017-03-21 14:20:00,130.99,130.99,130.86,130.9,9547.0,114.9106,114.9106,114.7965,114.8316,9547.0
2017-03-21 14:25:00,130.89,130.93,130.85,130.91,8139.0,114.8229,114.858,114.7878,114.8404,8139.0
2017-03-21 14:30:00,130.96,131.09,130.93,131.06,8252.0,114.8843,114.9983,114.858,114.972,8252.0
2017-03-21 14:35:00,131.09,131.11,131.0,131.05,5242.0,114.9983,115.0159,114.9194,114.9632,5242.0
2017-03-21 14:40:00,131.04,131.04,130.96,130.96,7628.0,114.9545,114.9545,114.8843,114.8843,7628.0
2017-03-21 14:45:00,130.93,130.93,130.76,130.86,19586.0,114.858,114.858,114.7088,114.7965,19586.0
2017-03-21 14:50:00,130.86,130.91,130.8,130.91,5913.0,114.7965,114.8404,114.7439,114.8404,5913.0
2017-03-21 14:55:00,130.91,131.03,130.91,130.96,5720.0,114.8404,114.9457,114.8404,114.8843,5720.0
2017-03-21 15:00:00,130.96,131.0,130.89,130.93,10373.0,114.8843,114.9194,114.8229,114.858,10373.0
2017-03-21 15:05:00,130.93,131.06,130.93,130.97,3232.0,114.858,114.972,114.858,114.893,3232.0
2017-03-21 15:10:00,131.05,131.06,130.97,130.99,5737.0,114.9632,114.972,114.893,114.9106,5737.0
2017-03-21 15:15:00,131.02,131.03,130.93,131.01,5283.0,114.9369,114.9457,114.858,114.9281,5283.0
2017-03-21 15:20:00,131.0,131.0,130.91,130.95,7250.0,114.9194,114.9194,114.8404,114.8755,7250.0
2017-03-21 15:25:00,130.94,131.02,130.94,130.99,4534.0,114.8667,114.9369,114.8667,114.9106,4534.0
2017-03-21 15:30:00,130.97,130.99,130.86,130.88,12773.0,114.893,114.9106,114.7965,114.8141,12773.0
2017-03-21 15:35:00,130.89,130.93,130.72,130.72,11872.0,114.8229,114.858,114.6737,114.6737,11872.0
2017-03-21 15:40:00,130.77,130.77,130.59,130.6,9481.0,114.7176,114.7176,114.5597,114.5685,9481.0
2017-03-21 15:45:00,130.58,130.66,130.58,130.58,9815.0,114.5509,114.6211,114.5509,114.5509,9815.0
2017-03-21 15:50:00,130.59,130.59,130.49,130.59,21579.0,114.5597,114.5597,114.472,114.5597,21579.0
2017-03-21 15:55:00,130.59,130.65,130.52,130.61,22785.0,114.5597,114.6123,114.4983,114.5772,22785.0
2017-03-22 09:30:00,130.65,130.65,130.38,130.54,19495.0,114.6123,114.6123,114.3755,114.5158,19495.0
2017-03-22 09:35:00,130.53,130.63,130.5,130.51,16983.0,114.5071,114.5948,114.4807,114.4895,16983.0
2017-03-22 09:40:00,130.53,130.62,130.5,130.57,4404.0,114.5071,114.586,114.4807,114.5421,4404.0
2017-03-22 09:45:00,130.58,130.7,130.58,130.6,8688.0,114.5509,114.6562,114.5509,114.5685,8688.0
2017-03-22 09:50:00,130.62,130.63,130.46,130.47,2450.0,114.586,114.5948,114.4456,114.4544,2450.0
2017-03-22 09:55:00,130.47,130.47,130.3,130.33,6406.0,114.4544,114.4544,114.3053,114.3316,6406.0
2017-03-22 10:00:00,130.33,130.43,130.31,130.36,8946.0,114.3316,114.4193,114.3141,114.3579,8946.0
2017-03-22 10:05:00,130.35,130.41,130.3,130.35,7900.0,114.3492,114.4018,114.3053,114.3492,7900.0
2017-03-22 10:10:00,130.38,130.38,130.21,130.25,27184.0,114.3755,114.3755,114.2263,114.2614,27184.0
2017-03-22 10:15:00,130.28,130.32,130.26,130.29,3360.0,114.2877,114.3228,114.2702,114.2965,3360.0
2017-03-22 10:20:00,130.25,130.41,130.25,130.32,21505.0,114.2614,114.4018,114.2614,114.3228,21505.0
2017-03-22 10:25:00,130.31,130.36,130.27,130.3,3874.0,114.3141,114.3579,114.279,114.3053,3874.0
2017-03-22 10:30:00,130.32,130.32,130.16,130.31,15049.0,114.3228,114.3228,114.1825,114.3141,15049.0
2017-03-22 10:35:00,130.41,130.59,130.38,130.54,17507.0,114.4018,114.5597,114.3755,114.5158,17507.0
2017-03-22 10:40:00,130.54,130.65,130.5,130.51,18550.0,114.5158,114.6123,114.4807,114.4895,18550.0
2017-03-22 10:45:00,130.48,130.55,130.44,130.47,13397.0,114.4632,114.5246,114.4281,114.4544,13397.0
2017-03-22 10:50:00,130.48,130.61,130.48,130.56,5772.0,114.4632,114.5772,114.4632,114.5334,5772.0
2017-03-22 10:55:00,130.5,130.64,130.48,130.64,12239.0,114.4807,114.6036,114.4632,114.6036,12239.0
2017-03-22 11:00:00,130.65,130.65,130.49,130.51,11272.0,114.6123,114.6123,114.472,114.4895,11272.0
2017-03-22 11:05:00,130.55,130.61,130.52,130.56,7157.0,114.5246,114.5772,114.4983,114.5334,7157.0
2017-03-22 11:10:00,130.58,130.58,130.48,130.57,12218.0,114.5509,114.5509,114.4632,114.5421,12218.0
2017-03-22 11:15:00,130.6,130.9,130.6,130.87,31545.0,114.5685,114.8316,114.5685,114.8053,31545.0
2017-03-22 11:20:00,130.86,130.99,130.85,130.97,17329.0,114.7965,114.9106,114.7878,114.893,17329.0
2017-03-22 11:25:00,130.97,130.97,130.88,130.88,14706.0,114.893,114.893,114.8141,114.8141,14706.0
2017-03-22 11:30:00,130.89,130.89,130.79,130.79,6567.0,114.8229,114.8229,114.7351,114.7351,6567.0
2017-03-22 11:35:00,130.79,130.84,130.79,130.84,9354.0,114.7351,114.779,114.7351,114.779,9354.0
2017-03-22 11:40:00,130.84,130.93,130.84,130.92,7291.0,114.779,114.858,114.779,114.8492,7291.0
2017-03-22 11:45:00,130.95,130.95,130.82,130.86,15644.0,114.8755,114.8755,114.7615,114.7965,15644.0
2017-03-22 11:50:00,130.87,130.88,130.79,130.81,3675.0,114.8053,114.8141,114.7351,114.7527,3675.0
2017-03-22 11:55:00,130.81,130.84,130.79,130.84,13568.0,114.7527,114.779,114.7351,114.779,13568.0
2017-03-22 12:00:00,130.82,130.86,130.8,130.86,1100.0,114.7615,114.7965,114.7439,114.7965,1100.0
2017-03-22 12:05:00,130.88,130.9,130.81,130.82,10402.0,114.8141,114.8316,114.7527,114.7615,10402.0
2017-03-22 12:10:00,130.8,130.8,130.71,130.71,1404.0,114.7439,114.7439,114.665,114.665,1404.0
2017-03-22 12:15:00,130.72,130.72,130.65,130.66,2754.0,114.6737,114.6737,114.6123,114.6211,2754.0
2017-03-22 12:20:00,130.65,130.67,130.62,130.64,3032.0,114.6123,114.6299,114.586,114.6036,3032.0
2017-03-22 12:25:00,130.65,130.65,130.6,130.63,3494.0,114.6123,114.6123,114.5685,114.5948,3494.0
2017-03-22 12:30:00,130.61,130.7,130.58,130.7,12336.0,114.5772,114.6562,114.5509,114.6562,12336.0
2017-03-22 12:35:00,130.72,130.72,130.61,130.62,6393.0,114.6737,114.6737,114.5772,114.586,6393.0
2017-03-22 12:40:00,130.65,130.65,130.58,130.6,2100.0,114.6123,114.6123,114.5509,114.5685,2100.0
2017-03-22 12:45:00,130.59,130.62,130.58,130.61,776.0,114.5597,114.586,114.5509,114.5772,776.0
2017-03-22 12:50:00,130.59,130.63,130.52,130.57,7668.0,114.5597,114.5948,114.4983,114.5421,7668.0
2017-03-22 12:55:00,130.56,130.62,130.56,130.61,4691.0,114.5334,114.586,114.5334,114.5772,4691.0
2017-03-22 13:00:00,130.6,130.6,130.38,130.49,41882.0,114.5685,114.5685,114.3755,114.472,41882.0
2017-03-22 13:05:00,130.49,130.49,130.42,130.49,8590.0,114.472,114.472,114.4106,114.472,8590.0
2017-03-22 13:10:00,130.51,130.55,130.46,130.48,4869.0,114.4895,114.5246,114.4456,114.4632,4869.0
2017-03-22 13:15:00,130.48,130.68,130.47,130.66,7121.0,114.4632,114.6386,114.4544,114.6211,7121.0
2017-03-22 13:20:00,130.64,130.72,130.61,130.65,10447.0,114.6036,114.6737,114.5772,114.6123,10447.0
2017-03-22 13:25:00,130.65,130.68,130.61,130.67,6166.0,114.6123,114.6386,114.5772,114.6299,6166.0
2017-03-22 13:30:00,130.67,130.75,130.65,130.74,7226.0,114.6299,114.7001,114.6123,114.6913,7226.0
2017-03-22 13:35:00,130.78,130.78,130.73,130.77,8566.0,114.7264,114.7264,114.6825,114.7176,8566.0
2017-03-22 13:40:00,130.8,130.81,130.71,130.72,7092.0,114.7439,114.7527,114.665,114.6737,7092.0
2017-03-22 13:45:00,130.72,130.75,130.61,130.66,24522.0,114.6737,114.7001,114.5772,114.6211,24522.0
2017-03-22 13:50:00,130.65,130.65,130.59,130.59,4457.0,114.6123,114.6123,114.5597,114.5597,4457.0
2017-03-22 13:55:00,130.58,130.58,130.5,130.5,6276.0,114.5509,114.5509,114.4807,114.4807,6276.0
2017-03-22 14:00:00,130.51,130.66,130.5,130.66,24323.0,114.4895,114.6211,114.4807,114.6211,24323.0
2017-03-22 14:05:00,130.61,130.63,130.57,130.59,4907.0,114.5772,114.5948,114.5421,114.5597,4907.0
2017-03-22 14:10:00,130.6,130.71,130.58,130.71,1586.0,114.5685,114.665,114.5509,114.665,1586.0
2017-03-22 14:15:00,130.66,130.66,130.58,130.6,3230.0,114.6211,114.6211,114.5509,114.5685,3230.0
2017-03-22 14:20:00,130.61,130.63,130.57,130.63,5295.0,114.5772,114.5948,114.5421,114.5948,5295.0
2017-03-22 14:25:00,130.66,130.66,130.53,130.55,8557.0,114.6211,114.6211,114.5071,114.5246,8557.0
2017-03-22 14:30:00,130.59,130.63,130.58,130.63,604.0,114.5597,114.5948,114.5509,114.5948,604.0
2017-03-22 14:35:00,130.65,130.73,130.62,130.71,2898.0,114.6123,114.6825,114.586,114.665,2898.0
2017-03-22 14:40:00,130.7,130.76,130.7,130.74,1522.0,114.6562,114.7088,114.6562,114.6913,1522.0
2017-03-22 14:45:00,130.74,130.78,130.69,130.73,8024.0,114.6913,114.7264,114.6474,114.6825,8024.0
2017-03-22 14:50:00,130.77,130.83,130.77,130.78,3536.0,114.7176,114.7702,114.7176,114.7264,3536.0
2017-03-22 14:55:00,130.78,130.78,130.74,130.76,3368.0,114.7264,114.7264,114.6913,114.7088,3368.0
2017-03-22 15:00:00,130.78,130.8,130.76,130.78,4693.0,114.7264,114.7439,114.7088,114.7264,4693.0
2017-03-22 15:05:00,130.76,130.79,130.75,130.78,9285.0,114.7088,114.7351,114.7001,114.7264,9285.0
2017-03-22 15:10:00,130.77,130.79,130.77,130.78,4508.0,114.7176,114.7351,114.7176,114.7264,4508.0
2017-03-22 15:15:00,130.79,130.9,130.77,130.89,13759.0,114.7351,114.8316,114.7176,114.8229,13759.0
2017-03-22 15:20:00,130.94,131.03,130.93,130.98,5101.0,114.8667,114.9457,114.858,114.9018,5101.0
2017-03-22 15:25:00,130.95,130.96,130.89,130.9,7912.0,114.8755,114.8843,114.8229,114.8316,7912.0
2017-03-22 15:30:00,130.89,130.9,130.82,130.83,7000.0,114.8229,114.8316,114.7615,114.7702,7000.0
2017-03-22 15:35:00,130.82,130.85,130.79,130.79,14842.0,114.7615,114.7878,114.7351,114.7351,14842.0
2017-03-22 15:40:00,130.8,130.9,130.78,130.81,6269.0,114.7439,114.8316,114.7264,114.7527,6269.0
2017-03-22 15:45:00,130.82,130.88,130.81,130.88,7327.0,114.7615,114.8141,114.7527,114.8141,7327.0
2017-03-22 15:50:00,130.88,130.95,130.87,130.92,6699.0,114.8141,114.8755,114.8053,114.8492,6699.0
2017-03-22 15:55:00,130.91,130.96,130.83,130.87,35995.0,114.8404,114.8843,114.7702,114.8053,35995.0
2017-03-23 09:30:00,130.65,130.67,130.55,130.66,13028.0,114.6123,114.6299,114.5246,114.6211,13028.0
2017-03-23 09:35:00,130.66,130.95,130.66,130.83,13672.0,114.6211,114.8755,114.6211,114.7702,13672.0
2017-03-23 09:40:00,130.85,130.85,130.78,130.84,7726.0,114.7878,114.7878,114.7264,114.779,7726.0
2017-03-23 09:45:00,130.8,130.84,130.78,130.82,4700.0,114.7439,114.779,114.7264,114.7615,4700.0
2017-03-23 09:50:00,130.79,130.81,130.74,130.78,9639.0,114.7351,114.7527,114.6913,114.7264,9639.0
2017-03-23 09:55:00,130.79,130.85,130.79,130.82,8230.0,114.7351,114.7878,114.7351,114.7615,8230.0
2017-03-23 10:00:00,130.89,130.96,130.88,130.93,6820.0,114.8229,114.8843,114.8141,114.858,6820.0
2017-03-23 10:05:00,130.91,130.92,130.84,130.88,13678.0,114.8404,114.8492,114.779,114.8141,13678.0
2017-03-23 10:10:00,130.86,130.88,130.82,130.84,10700.0,114.7965,114.8141,114.7615,114.779,10700.0
2017-03-23 10:15:00,130.88,130.88,130.78,130.8,4502.0,114.8141,114.8141,114.7264,114.7439,4502.0
2017-03-23 10:20:00,130.83,130.92,130.83,130.9,11900.0,114.7702,114.8492,114.7702,114.8316,11900.0
2017-03-23 10:25:00,130.9,130.91,130.86,130.9,1073.0,114.8316,114.8404,114.7965,114.8316,1073.0
2017-03-23 10:30:00,130.9,130.97,130.88,130.96,4520.0,114.8316,114.893,114.8141,114.8843,4520.0
2017-03-23 10:35:00,130.98,131.09,130.98,131.09,39538.0,114.9018,114.9983,114.9018,114.9983,39538.0
2017-03-23 10:40:00,131.1,131.17,131.09,131.12,3805.0,115.0071,115.0685,114.9983,115.0246,3805.0
2017-03-23 10:45:00,131.14,131.16,131.1,131.16,87527.0,115.0422,115.0597,115.0071,115.0597,87527.0
2017-03-23 10:50:00,131.15,131.24,131.15,131.24,21078.0,115.051,115.1299,115.051,115.1299,21078.0
2017-03-23 10:55:00,131.27,131.29,131.18,131.18,5057.0,115.1562,115.1738,115.0773,115.0773,5057.0
2017-03-23 11:00:00,131.21,131.25,131.19,131.21,68941.0,115.1036,115.1387,115.086,115.1036,68941.0
2017-03-23 11:05:00,131.23,131.32,131.19,131.32,9672.0,115.1211,115.2001,115.086,115.2001,9672.0
2017-03-23 11:10:00,131.32,131.4,131.28,131.39,4900.0,115.2001,115.2703,115.165,115.2615,4900.0
2017-03-23 11:15:00,131.42,131.5,131.42,131.43,20307.0,115.2878,115.358,115.2878,115.2966,20307.0
2017-03-23 11:20:00,131.41,131.43,131.37,131.37,68203.0,115.279,115.2966,115.2439,115.2439,68203.0
2017-03-23 11:25:00,131.37,131.39,131.36,131.39,15554.0,115.2439,115.2615,115.2352,115.2615,15554.0
2017-03-23 11:30:00,131.39,131.42,131.39,131.41,3088.0,115.2615,115.2878,115.2615,115.279,3088.0
2017-03-23 11:35:00,131.36,131.42,131.36,131.41,4285.0,115.2352,115.2878,115.2352,115.279,4285.0
2017-03-23 11:40:00,131.43,131.43,131.38,131.38,2081.0,115.2966,115.2966,115.2527,115.2527,2081.0
2017-03-23 11:45:00,131.35,131.35,131.32,131.34,1200.0,115.2264,115.2264,115.2001,115.2176,1200.0
2017-03-23 11:50:00,131.36,131.36,131.32,131.33,1600.0,115.2352,115.2352,115.2001,115.2089,1600.0
2017-03-23 11:55:00,131.34,131.36,131.33,131.35,1698.0,115.2176,115.2352,115.2089,115.2264,1698.0
2017-03-23 12:00:00,131.37,131.37,131.34,131.37,4903.0,115.2439,115.2439,115.2176,115.2439,4903.0
2017-03-23 12:05:00,131.38,131.39,131.33,131.34,2316.0,115.2527,115.2615,115.2089,115.2176,2316.0
2017-03-23 12:10:00,131.36,131.39,131.34,131.36,8981.0,115.2352,115.2615,115.2176,115.2352,8981.0
2017-03-23 12:15:00,131.37,131.45,131.37,131.42,3994.0,115.2439,115.3141,115.2439,115.2878,3994.0
2017-03-23 12:20:00,131.42,131.46,131.42,131.45,1667.0,115.2878,115.3229,115.2878,115.3141,1667.0
2017-03-23 12:25:00,131.44,131.46,131.41,131.42,3700.0,115.3054,115.3229,115.279,115.2878,3700.0
2017-03-23 12:30:00,131.41,131.43,131.37,131.41,9193.0,115.279,115.2966,115.2439,115.279,9193.0
2017-03-23 12:35:00,131.43,131.43,131.4,131.4,300.0,115.2966,115.2966,115.2703,115.2703,300.0
2017-03-23 12:40:00,131.37,131.41,131.37,131.41,1955.0,115.2439,115.279,115.2439,115.279,1955.0
2017-03-23 12:45:00,131.42,131.42,131.35,131.35,16500.0,115.2878,115.2878,115.2264,115.2264,16500.0
2017-03-23 12:50:00,131.36,131.38,131.35,131.38,1453.0,115.2352,115.2527,115.2264,115.2527,1453.0
2017-03-23 12:55:00,131.4,131.47,131.4,131.47,1700.0,115.2703,115.3317,115.2703,115.3317,1700.0
2017-03-23 13:00:00,131.45,131.46,131.2,131.2,14412.0,115.3141,115.3229,115.0948,115.0948,14412.0
2017-03-23 13:05:00,131.21,131.25,131.03,131.06,21997.0,115.1036,115.1387,114.9457,114.972,21997.0
2017-03-23 13:10:00,131.05,131.15,130.95,131.07,18123.0,114.9632,115.051,114.8755,114.9808,18123.0
2017-03-23 13:15:00,131.07,131.11,131.0,131.05,16642.0,114.9808,115.0159,114.9194,114.9632,16642.0
2017-03-23 13:20:00,131.08,131.14,131.08,131.13,1630.0,114.9895,115.0422,114.9895,115.0334,1630.0
2017-03-23 13:25:00,131.12,131.13,130.92,130.94,16230.0,115.0246,115.0334,114.8492,114.8667,16230.0
2017-03-23 13:30:00,130.93,131.06,130.93,131.05,23710.0,114.858,114.972,114.858,114.9632,23710.0
2017-03-23 13:35:00,131.02,131.09,131.0,131.02,17894.0,114.9369,114.9983,114.9194,114.9369,17894.0
2017-03-23 13:40:00,131.02,131.15,130.98,131.1,7395.0,114.9369,115.051,114.9018,115.0071,7395.0
2017-03-23 13:45:00,131.11,131.2,131.1,131.19,5585.0,115.0159,115.0948,115.0071,115.086,5585.0
2017-03-23 13:50:00,131.19,131.22,131.17,131.22,3852.0,115.086,115.1124,115.0685,115.1124,3852.0
2017-03-23 13:55:00,131.21,131.21,131.15,131.15,819.0,115.1036,115.1036,115.051,115.051,819.0
2017-03-23 14:00:00,131.12,131.17,131.1,131.17,2968.0,115.0246,115.0685,115.0071,115.0685,2968.0
2017-03-23 14:05:00,131.17,131.21,131.12,131.21,3532.0,115.0685,115.1036,115.0246,115.1036,3532.0
2017-03-23 14:10:00,131.19,131.2,131.17,131.18,2720.0,115.086,115.0948,115.0685,115.0773,2720.0
2017-03-23 14:15:00,131.16,131.18,131.16,131.18,5083.0,115.0597,115.0773,115.0597,115.0773,5083.0
2017-03-23 14:20:00,131.19,131.21,131.15,131.16,5997.0,115.086,115.1036,115.051,115.0597,5997.0
2017-03-23 14:25:00,131.18,131.18,131.13,131.13,1816.0,115.0773,115.0773,115.0334,115.0334,1816.0
2017-03-23 14:30:00,131.17,131.21,131.15,131.15,62182.0,115.0685,115.1036,115.051,115.051,62182.0
2017-03-23 14:35:00,131.15,131.17,131.06,131.15,11767.0,115.051,115.0685,114.972,115.051,11767.0
2017-03-23 14:40:00,131.15,131.22,131.12,131.22,2020.0,115.051,115.1124,115.0246,115.1124,2020.0
2017-03-23 14:45:00,131.22,131.22,131.19,131.2,6034.0,115.1124,115.1124,115.086,115.0948,6034.0
2017-03-23 14:50:00,131.2,131.2,131.17,131.17,1722.0,115.0948,115.0948,115.0685,115.0685,1722.0
2017-03-23 14:55:00,131.23,131.25,131.11,131.11,4982.0,115.1211,115.1387,115.0159,115.0159,4982.0
2017-03-23 15:00:00,131.09,131.11,131.0,131.02,5128.0,114.9983,115.0159,114.9194,114.9369,5128.0
2017-03-23 15:05:00,131.04,131.08,131.02,131.02,4629.0,114.9545,114.9895,114.9369,114.9369,4629.0
2017-03-23 15:10:00,131.05,131.05,130.9,130.93,11126.0,114.9632,114.9632,114.8316,114.858,11126.0
2017-03-23 15:15:00,130.94,130.95,130.78,130.81,30505.0,114.8667,114.8755,114.7264,114.7527,30505.0
2017-03-23 15:20:00,130.83,130.95,130.83,130.87,10080.0,114.7702,114.8755,114.7702,114.8053,10080.0
2017-03-23 15:25:00,130.86,130.9,130.74,130.74,24303.0,114.7965,114.8316,114.6913,114.6913,24303.0
2017-03-23 15:30:00,130.73,130.77,130.54,130.59,21137.0,114.6825,114.7176,114.5158,114.5597,21137.0
2017-03-23 15:35:00,130.6,130.73,130.6,130.72,17380.0,114.5685,114.6825,114.5685,114.6737,17380.0
2017-03-23 15:40:00,130.73,130.77,130.62,130.64,12012.0,114.6825,114.7176,114.586,114.6036,12012.0
2017-03-23 15:45:00,130.59,130.79,130.59,130.79,18408.0,114.5597,114.7351,114.5597,114.7351,18408.0
2017-03-23 15:50:00,130.77,130.77,130.62,130.7,14801.0,114.7176,114.7176,114.586,114.6562,14801.0
2017-03-23 15:55:00,130.69,130.85,130.62,130.77,44158.0,114.6474,114.7878,114.586,114.7176,44158.0
2017-03-24 09:30:00,130.45,130.48,130.42,130.48,7142.0,114.9305,114.9569,114.904,114.9569,7142.0
2017-03-24 09:35:00,130.54,130.54,130.45,130.46,2718.0,115.0098,115.0098,114.9305,114.9393,2718.0
2017-03-24 09:40:00,130.48,130.52,130.46,130.52,9541.0,114.9569,114.9921,114.9393,114.9921,9541.0
2017-03-24 09:45:00,130.54,130.64,130.54,130.61,1732.0,115.0098,115.0979,115.0098,115.0714,1732.0
2017-03-24 09:50:00,130.63,130.63,130.56,130.56,2000.0,115.0891,115.0891,115.0274,115.0274,2000.0
2017-03-24 09:55:00,130.58,130.59,130.53,130.54,8157.0,115.045,115.0538,115.001,115.0098,8157.0
2017-03-24 10:00:00,130.59,130.59,130.53,130.53,4100.0,115.0538,115.0538,115.001,115.001,4100.0
2017-03-24 10:05:00,130.53,130.58,130.53,130.54,4000.0,115.001,115.045,115.001,115.0098,4000.0
2017-03-24 10:10:00,130.55,130.57,130.5,130.57,6496.0,115.0186,115.0362,114.9745,115.0362,6496.0
2017-03-24 10:15:00,130.56,130.58,130.55,130.57,1200.0,115.0274,115.045,115.0186,115.0362,1200.0
2017-03-24 10:20:00,130.58,130.59,130.5,130.55,4311.0,115.045,115.0538,114.9745,115.0186,4311.0
2017-03-24 10:25:00,130.5,130.6,130.47,130.59,6293.0,114.9745,115.0626,114.9481,115.0538,6293.0
2017-03-24 10:30:00,130.57,130.67,130.55,130.59,9546.0,115.0362,115.1243,115.0186,115.0538,9546.0
2017-03-24 10:35:00,130.6,130.62,130.59,130.59,3647.0,115.0626,115.0803,115.0538,115.0538,3647.0
2017-03-24 10:40:00,130.59,130.65,130.59,130.62,3676.0,115.0538,115.1067,115.0538,115.0803,3676.0
2017-03-24 10:45:00,130.61,130.65,130.59,130.64,3520.0,115.0714,115.1067,115.0538,115.0979,3520.0
2017-03-24 10:50:00,130.63,130.69,130.61,130.68,4808.0,115.0891,115.1419,115.0714,115.1331,4808.0
2017-03-24 10:55:00,130.69,130.73,130.68,130.73,1841.0,115.1419,115.1772,115.1331,115.1772,1841.0
2017-03-24 11:00:00,130.74,130.74,130.68,130.74,3305.0,115.186,115.186,115.1331,115.186,3305.0
2017-03-24 11:05:00,130.72,130.78,130.68,130.68,8217.0,115.1684,115.2212,115.1331,115.1331,8217.0
2017-03-24 11:10:00,130.69,130.72,130.67,130.69,7383.0,115.1419,115.1684,115.1243,115.1419,7383.0
2017-03-24 11:15:00,130.69,130.69,130.65,130.65,5186.0,115.1419,115.1419,115.1067,115.1067,5186.0
2017-03-24 11:20:00,130.66,130.66,130.57,130.59,3900.0,115.1155,115.1155,115.0362,115.0538,3900.0
2017-03-24 11:25:00,130.59,130.61,130.57,130.57,4111.0,115.0538,115.0714,115.0362,115.0362,4111.0
2017-03-24 11:30:00,130.57,130.62,130.57,130.62,13616.0,115.0362,115.0803,115.0362,115.0803,13616.0
2017-03-24 11:35:00,130.63,130.63,130.61,130.62,6762.0,115.0891,115.0891,115.0714,115.0803,6762.0
2017-03-24 11:40:00,130.63,130.65,130.59,130.59,10848.0,115.0891,115.1067,115.0538,115.0538,10848.0
2017-03-24 11:45:00,130.59,130.62,130.58,130.61,1300.0,115.0538,115.0803,115.045,115.0714,1300.0
2017-03-24 11:50:00,130.64,130.7,130.64,130.67,5500.0,115.0979,115.1507,115.0979,115.1243,5500.0
2017-03-24 11:55:00,130.67,130.67,130.64,130.65,1800.0,115.1243,115.1243,115.0979,115.1067,1800.0
2017-03-24 12:00:00,130.66,130.71,130.65,130.7,4085.0,115.1155,115.1595,115.1067,115.1507,4085.0
2017-03-24 12:05:00,130.68,130.69,130.67,130.68,1266.0,115.1331,115.1419,115.1243,115.1331,1266.0
2017-03-24 12:10:00,130.69,130.69,130.39,130.5,47251.0,115.1419,115.1419,114.8776,114.9745,47251.0
2017-03-24 12:15:00,130.49,130.5,130.39,130.4,21213.0,114.9657,114.9745,114.8776,114.8864,21213.0
2017-03-24 12:20:00,130.38,130.4,130.3,130.38,20451.0,114.8688,114.8864,114.7983,114.8688,20451.0
2017-03-24 12:25:00,130.36,130.61,130.33,130.54,30250.0,114.8512,115.0714,114.8248,115.0098,30250.0
2017-03-24 12:30:00,130.55,130.58,130.46,130.46,7663.0,115.0186,115.045,114.9393,114.9393,7663.0
2017-03-24 12:35:00,130.47,130.56,130.45,130.56,2500.0,114.9481,115.0274,114.9305,115.0274,2500.0
2017-03-24 12:40:00,130.56,130.6,130.53,130.59,3573.0,115.0274,115.0626,115.001,115.0538,3573.0
2017-03-24 12:45:00,130.59,130.6,130.55,130.6,16643.0,115.0538,115.0626,115.0186,115.0626,16643.0
2017-03-24 12:50:00,130.59,130.61,130.43,130.55,25862.0,115.0538,115.0714,114.9129,115.0186,25862.0
2017-03-24 12:55:00,130.55,130.55,130.46,130.49,7150.0,115.0186,115.0186,114.9393,114.9657,7150.0
2017-03-24 13:00:00,130.5,130.54,130.48,130.5,3850.0,114.9745,115.0098,114.9569,114.9745,3850.0
2017-03-24 13:05:00,130.48,130.48,130.35,130.39,27692.0,114.9569,114.9569,114.8424,114.8776,27692.0
2017-03-24 13:10:00,130.39,130.39,130.31,130.36,5243.0,114.8776,114.8776,114.8071,114.8512,5243.0
2017-03-24 13:15:00,130.35,130.41,130.35,130.37,6681.0,114.8424,114.8952,114.8424,114.86,6681.0
2017-03-24 13:20:00,130.37,130.4,130.36,130.39,7532.0,114.86,114.8864,114.8512,114.8776,7532.0
2017-03-24 13:25:00,130.47,130.51,130.46,130.48,31873.0,114.9481,114.9833,114.9393,114.9569,31873.0
2017-03-24 13:30:00,130.47,130.48,130.43,130.45,9100.0,114.9481,114.9569,114.9129,114.9305,9100.0
2017-03-24 13:35:00,130.45,130.46,130.39,130.39,3726.0,114.9305,114.9393,114.8776,114.8776,3726.0
2017-03-24 13:40:00,130.39,130.43,130.37,130.39,9167.0,114.8776,114.9129,114.86,114.8776,9167.0
2017-03-24 13:45:00,130.4,130.42,130.37,130.38,9184.0,114.8864,114.904,114.86,114.8688,9184.0
2017-03-24 13:50:00,130.38,130.39,130.28,130.29,15264.0,114.8688,114.8776,114.7807,114.7895,15264.0
2017-03-24 13:55:00,130.29,130.29,130.18,130.21,17435.0,114.7895,114.7895,114.6926,114.719,17435.0
2017-03-24 14:00:00,130.22,130.29,130.22,130.23,14029.0,114.7278,114.7895,114.7278,114.7366,14029.0
2017-03-24 14:05:00,130.25,130.3,130.25,130.27,10589.0,114.7543,114.7983,114.7543,114.7719,10589.0
2017-03-24 14:10:00,130.25,130.3,130.25,130.27,1400.0,114.7543,114.7983,114.7543,114.7719,1400.0
2017-03-24 14:15:00,130.26,130.31,130.23,130.31,4007.0,114.7631,114.8071,114.7366,114.8071,4007.0
2017-03-24 14:20:00,130.32,130.34,130.28,130.3,5570.0,114.8159,114.8336,114.7807,114.7983,5570.0
2017-03-24 14:25:00,130.31,130.33,130.23,130.25,20124.0,114.8071,114.8248,114.7366,114.7543,20124.0
2017-03-24 14:30:00,130.25,130.31,130.25,130.27,3900.0,114.7543,114.8071,114.7543,114.7719,3900.0
2017-03-24 14:35:00,130.27,130.28,130.18,130.2,17040.0,114.7719,114.7807,114.6926,114.7102,17040.0
2017-03-24 14:40:00,130.19,130.21,130.12,130.15,76197.0,114.7014,114.719,114.6397,114.6662,76197.0
2017-03-24 14:45:00,130.15,130.19,130.05,130.1,32159.0,114.6662,114.7014,114.5781,114.6221,32159.0
2017-03-24 14:50:00,130.1,130.1,129.94,129.96,12877.0,114.6221,114.6221,114.4811,114.4988,12877.0
2017-03-24 14:55:00,129.96,130.0,129.94,129.96,9850.0,114.4988,114.534,114.4811,114.4988,9850.0
2017-03-24 15:00:00,129.97,129.97,129.8,129.88,21831.0,114.5076,114.5076,114.3578,114.4283,21831.0
2017-03-24 15:05:00,129.87,129.88,129.77,129.85,24629.0,114.4195,114.4283,114.3314,114.4019,24629.0
2017-03-24 15:10:00,129.85,129.88,129.74,129.78,16423.0,114.4019,114.4283,114.3049,114.3402,16423.0
2017-03-24 15:15:00,129.78,129.78,129.66,129.71,14692.0,114.3402,114.3402,114.2345,114.2785,14692.0
2017-03-24 15:20:00,129.72,129.84,129.72,129.84,6354.0,114.2873,114.393,114.2873,114.393,6354.0
2017-03-24 15:25:00,129.85,129.92,129.81,129.9,11691.0,114.4019,114.4635,114.3666,114.4459,11691.0
2017-03-24 15:30:00,129.88,130.02,129.74,129.99,40230.0,114.4283,114.5516,114.3049,114.5252,40230.0
2017-03-24 15:35:00,129.99,130.31,129.9,130.31,123296.0,114.5252,114.8071,114.4459,114.8071,123296.0
2017-03-24 15:40:00,130.34,130.47,130.32,130.34,34673.0,114.8336,114.9481,114.8159,114.8336,34673.0
2017-03-24 15:45:00,130.31,130.32,130.0,130.14,45321.0,114.8071,114.8159,114.534,114.6574,45321.0
2017-03-24 15:50:00,130.12,130.33,130.09,130.26,42694.0,114.6397,114.8248,114.6133,114.7631,42694.0
2017-03-24 15:55:00,130.25,130.29,130.06,130.15,285666.0,114.7543,114.7895,114.5869,114.6662,285666.0
2017-03-27 09:30:00,128.98,129.21,128.92,129.1,12231.0,113.6354,113.838,113.5825,113.7411,12231.0
2017-03-27 09:35:00,129.07,129.12,128.86,128.97,14355.0,113.7147,113.7587,113.5296,113.6265,14355.0
2017-03-27 09:40:00,128.97,129.01,128.88,128.97,19654.0,113.6265,113.6618,113.5473,113.6265,19654.0
2017-03-27 09:45:00,128.97,129.16,128.94,129.14,7074.0,113.6265,113.7939,113.6001,113.7763,7074.0
2017-03-27 09:50:00,129.17,129.39,129.16,129.27,19033.0,113.8028,113.9966,113.7939,113.8909,19033.0
2017-03-27 09:55:00,129.25,129.32,129.19,129.32,9703.0,113.8732,113.9349,113.8204,113.9349,9703.0
2017-03-27 10:00:00,129.3,129.3,129.19,129.22,8794.0,113.9173,113.9173,113.8204,113.8468,8794.0
2017-03-27 10:05:00,129.31,129.34,129.14,129.18,16578.0,113.9261,113.9525,113.7763,113.8116,16578.0
2017-03-27 10:10:00,129.24,129.29,129.22,129.24,12103.0,113.8644,113.9085,113.8468,113.8644,12103.0
2017-03-27 10:15:00,129.26,129.32,129.2,129.24,11236.0,113.882,113.9349,113.8292,113.8644,11236.0
2017-03-27 10:20:00,129.24,129.27,129.21,129.26,1700.0,113.8644,113.8909,113.838,113.882,1700.0
2017-03-27 10:25:00,129.27,129.36,129.2,129.29,25131.0,113.8909,113.9702,113.8292,113.9085,25131.0
2017-03-27 10:30:00,129.28,129.44,129.28,129.38,4780.0,113.8997,114.0406,113.8997,113.9878,4780.0
2017-03-27 10:35:00,129.4,129.46,129.34,129.34,5297.0,114.0054,114.0583,113.9525,113.9525,5297.0
2017-03-27 10:40:00,129.33,129.5,129.31,129.49,4843.0,113.9437,114.0935,113.9261,114.0847,4843.0
2017-03-27 10:45:00,129.5,129.51,129.43,129.43,4942.0,114.0935,114.1023,114.0318,114.0318,4942.0
2017-03-27 10:50:00,129.43,129.49,129.41,129.46,10657.0,114.0318,114.0847,114.0142,114.0583,10657.0
2017-03-27 10:55:00,129.44,129.57,129.43,129.56,9819.0,114.0406,114.1552,114.0318,114.1464,9819.0
2017-03-27 11:00:00,129.56,129.57,129.53,129.57,8315.0,114.1464,114.1552,114.1199,114.1552,8315.0
2017-03-27 11:05:00,129.54,129.55,129.45,129.46,16319.0,114.1287,114.1375,114.0494,114.0583,16319.0
2017-03-27 11:10:00,129.45,129.5,129.44,129.46,3215.0,114.0494,114.0935,114.0406,114.0583,3215.0
2017-03-27 11:15:00,129.45,129.52,129.44,129.48,14543.0,114.0494,114.1111,114.0406,114.0759,14543.0
2017-03-27 11:20:00,129.49,129.52,129.46,129.51,3128.0,114.0847,114.1111,114.0583,114.1023,3128.0
2017-03-27 11:25:00,129.51,129.65,129.49,129.65,4858.0,114.1023,114.2257,114.0847,114.2257,4858.0
2017-03-27 11:30:00,129.67,129.8,129.65,129.73,28667.0,114.2433,114.3578,114.2257,114.2961,28667.0
2017-03-27 11:35:00,129.76,129.79,129.74,129.77,3937.0,114.3226,114.349,114.3049,114.3314,3937.0
2017-03-27 11:40:00,129.77,129.84,129.75,129.78,48654.0,114.3314,114.393,114.3138,114.3402,48654.0
2017-03-27 11:45:00,129.78,129.79,129.72,129.72,24689.0,114.3402,114.349,114.2873,114.2873,24689.0
2017-03-27 11:50:00,129.71,129.71,129.6,129.66,28503.0,114.2785,114.2785,114.1816,114.2345,28503.0
2017-03-27 11:55:00,129.66,129.74,129.66,129.74,8143.0,114.2345,114.3049,114.2345,114.3049,8143.0
2017-03-27 12:00:00,129.74,129.83,129.69,129.83,9914.0,114.3049,114.3842,114.2609,114.3842,9914.0
2017-03-27 12:05:00,129.84,129.89,129.82,129.83,9721.0,114.393,114.4371,114.3754,114.3842,9721.0
2017-03-27 12:10:00,129.86,129.86,129.79,129.79,3900.0,114.4107,114.4107,114.349,114.349,3900.0
2017-03-27 12:15:00,129.81,129.85,129.78,129.85,5685.0,114.3666,114.4019,114.3402,114.4019,5685.0
2017-03-27 12:20:00,129.84,129.87,129.81,129.83,4884.0,114.393,114.4195,114.3666,114.3842,4884.0
2017-03-27 12:25:00,129.84,129.84,129.75,129.77,12507.0,114.393,114.393,114.3138,114.3314,12507.0
2017-03-27 12:30:00,129.78,129.79,129.74,129.78,5296.0,114.3402,114.349,114.3049,114.3402,5296.0
2017-03-27 12:35:00,129.79,129.84,129.77,129.77,5661.0,114.349,114.393,114.3314,114.3314,5661.0
2017-03-27 12:40:00,129.77,129.83,129.76,129.82,5459.0,114.3314,114.3842,114.3226,114.3754,5459.0
2017-03-27 12:45:00,129.81,129.83,129.8,129.81,6474.0,114.3666,114.3842,114.3578,114.3666,6474.0
2017-03-27 12:50:00,129.84,129.98,129.82,129.98,11847.0,114.393,114.5164,114.3754,114.5164,11847.0
2017-03-27 12:55:00,129.98,129.98,129.92,129.95,9141.0,114.5164,114.5164,114.4635,114.49,9141.0
2017-03-27 13:00:00,129.94,130.09,129.94,130.07,8100.0,114.4811,114.6133,114.4811,114.5957,8100.0
2017-03-27 13:05:00,130.06,130.08,130.05,130.06,2200.0,114.5869,114.6045,114.5781,114.5869,2200.0
2017-03-27 13:10:00,130.07,130.07,129.97,129.99,3000.0,114.5957,114.5957,114.5076,114.5252,3000.0
2017-03-27 13:15:00,129.97,130.0,129.96,129.96,4130.0,114.5076,114.534,114.4988,114.4988,4130.0
2017-03-27 13:20:00,129.97,130.04,129.97,130.01,6723.0,114.5076,114.5693,114.5076,114.5428,6723.0
2017-03-27 13:25:00,130.0,130.01,129.91,129.93,8617.0,114.534,114.5428,114.4547,114.4723,8617.0
2017-03-27 13:30:00,129.94,129.96,129.92,129.93,6108.0,114.4811,114.4988,114.4635,114.4723,6108.0
2017-03-27 13:35:00,129.9,129.93,129.83,129.83,10077.0,114.4459,114.4723,114.3842,114.3842,10077.0
2017-03-27 13:40:00,129.83,129.89,129.8,129.84,25407.0,114.3842,114.4371,114.3578,114.393,25407.0
2017-03-27 13:45:00,129.82,129.83,129.79,129.81,8005.0,114.3754,114.3842,114.349,114.3666,8005.0
2017-03-27 13:50:00,129.82,129.84,129.76,129.84,8343.0,114.3754,114.393,114.3226,114.393,8343.0
2017-03-27 13:55:00,129.84,129.87,129.81,129.81,13776.0,114.393,114.4195,114.3666,114.3666,13776.0
2017-03-27 14:00:00,129.81,129.9,129.81,129.87,7766.0,114.3666,114.4459,114.3666,114.4195,7766.0
2017-03-27 14:05:00,129.88,129.94,129.88,129.92,8409.0,114.4283,114.4811,114.4283,114.4635,8409.0
2017-03-27 14:10:00,129.91,129.92,129.81,129.81,6082.0,114.4547,114.4635,114.3666,114.3666,6082.0
2017-03-27 14:15:00,129.8,129.81,129.67,129.7,37854.0,114.3578,114.3666,114.2433,114.2697,37854.0
2017-03-27 14:20:00,129.71,129.72,129.67,129.72,51310.0,114.2785,114.2873,114.2433,114.2873,51310.0
2017-03-27 14:25:00,129.73,129.77,129.68,129.77,84328.0,114.2961,114.3314,114.2521,114.3314,84328.0
2017-03-27 14:30:00,129.76,129.81,129.74,129.8,10230.0,114.3226,114.3666,114.3049,114.3578,10230.0
2017-03-27 14:35:00,129.81,129.81,129.75,129.75,4600.0,114.3666,114.3666,114.3138,114.3138,4600.0
2017-03-27 14:40:00,129.74,129.79,129.73,129.76,10827.0,114.3049,114.349,114.2961,114.3226,10827.0
2017-03-27 14:45:00,129.75,129.9,129.75,129.87,6695.0,114.3138,114.4459,114.3138,114.4195,6695.0
2017-03-27 14:50:00,129.87,129.89,129.84,129.84,10319.0,114.4195,114.4371,114.393,114.393,10319.0
2017-03-27 14:55:00,129.85,129.98,129.84,129.97,6982.0,114.4019,114.5164,114.393,114.5076,6982.0
2017-03-27 15:00:00,129.96,130.03,129.92,130.03,6824.0,114.4988,114.5604,114.4635,114.5604,6824.0
2017-03-27 15:05:00,130.02,130.02,129.96,129.99,7324.0,114.5516,114.5516,114.4988,114.5252,7324.0
2017-03-27 15:10:00,129.98,130.05,129.98,130.02,7668.0,114.5164,114.5781,114.5164,114.5516,7668.0
2017-03-27 15:15:00,130.03,130.09,130.02,130.08,11535.0,114.5604,114.6133,114.5516,114.6045,11535.0
2017-03-27 15:20:00,130.07,130.07,129.99,129.99,10093.0,114.5957,114.5957,114.5252,114.5252,10093.0
2017-03-27 15:25:00,129.99,130.06,129.98,129.99,34437.0,114.5252,114.5869,114.5164,114.5252,34437.0
2017-03-27 15:30:00,129.99,130.05,129.93,130.05,12908.0,114.5252,114.5781,114.4723,114.5781,12908.0
2017-03-27 15:35:00,130.04,130.13,130.02,130.11,13494.0,114.5693,114.6485,114.5516,114.6309,13494.0
2017-03-27 15:40:00,130.11,130.18,130.1,130.12,24142.0,114.6309,114.6926,114.6221,114.6397,24142.0
2017-03-27 15:45:00,130.13,130.15,130.05,130.06,11062.0,114.6485,114.6662,114.5781,114.5869,11062.0
2017-03-27 15:50:00,130.06,130.09,130.02,130.04,37157.0,114.5869,114.6133,114.5516,114.5693,37157.0
2017-03-27 15:55:00,130.05,130.05,129.97,129.99,67891.0,114.5781,114.5781,114.5076,114.5252,67891.0
2017-03-28 09:30:00,129.86,130.0,129.84,129.99,18056.0,114.4107,114.534,114.393,114.5252,18056.0
2017-03-28 09:35:00,130.02,130.1,130.02,130.03,8400.0,114.5516,114.6221,114.5516,114.5604,8400.0
2017-03-28 09:40:00,130.05,130.08,130.04,130.05,13630.0,114.5781,114.6045,114.5693,114.5781,13630.0
2017-03-28 09:45:00,130.01,130.01,129.86,129.89,8000.0,114.5428,114.5428,114.4107,114.4371,8000.0
2017-03-28 09:50:00,129.81,129.83,129.78,129.82,7168.0,114.3666,114.3842,114.3402,114.3754,7168.0
2017-03-28 09:55:00,129.84,129.9,129.84,129.87,2014.0,114.393,114.4459,114.393,114.4195,2014.0
2017-03-28 10:00:00,129.85,130.18,129.85,130.18,29131.0,114.4019,114.6926,114.4019,114.6926,29131.0
2017-03-28 10:05:00,130.16,130.23,130.15,130.16,7331.0,114.675,114.7366,114.6662,114.675,7331.0
2017-03-28 10:10:00,130.17,130.22,130.08,130.08,10154.0,114.6838,114.7278,114.6045,114.6045,10154.0
2017-03-28 10:15:00,130.07,130.11,130.06,130.08,4875.0,114.5957,114.6309,114.5869,114.6045,4875.0
2017-03-28 10:20:00,130.09,130.09,129.9,129.99,9400.0,114.6133,114.6133,114.4459,114.5252,9400.0
2017-03-28 10:25:00,129.97,130.05,129.91,130.03,8002.0,114.5076,114.5781,114.4547,114.5604,8002.0
2017-03-28 10:30:00,130.04,130.09,129.97,130.0,8302.0,114.5693,114.6133,114.5076,114.534,8302.0
2017-03-28 10:35:00,130.01,130.04,129.96,130.02,8700.0,114.5428,114.5693,114.4988,114.5516,8700.0
2017-03-28 10:40:00,130.03,130.14,130.03,130.11,8471.0,114.5604,114.6574,114.5604,114.6309,8471.0
2017-03-28 10:45:00,130.13,130.16,130.1,130.15,4411.0,114.6485,114.675,114.6221,114.6662,4411.0
2017-03-28 10:50:00,130.15,130.15,130.08,130.12,21637.0,114.6662,114.6662,114.6045,114.6397,21637.0
2017-03-28 10:55:00,130.17,130.24,130.12,130.22,27888.0,114.6838,114.7455,114.6397,114.7278,27888.0
2017-03-28 11:00:00,130.23,130.33,130.22,130.32,40286.0,114.7366,114.8248,114.7278,114.8159,40286.0
2017-03-28 11:05:00,130.33,130.5,130.33,130.47,79621.0,114.8248,114.9745,114.8248,114.9481,79621.0
2017-03-28 11:10:00,130.49,130.54,130.48,130.5,11138.0,114.9657,115.0098,114.9569,114.9745,11138.0
2017-03-28 11:15:00,130.53,130.57,130.52,130.52,2667.0,115.001,115.0362,114.9921,114.9921,2667.0
2017-03-28 11:20:00,130.49,130.5,130.47,130.47,7984.0,114.9657,114.9745,114.9481,114.9481,7984.0
2017-03-28 11:25:00,130.49,130.52,130.44,130.49,47294.0,114.9657,114.9921,114.9217,114.9657,47294.0
2017-03-28 11:30:00,130.48,130.54,130.46,130.54,2120.0,114.9569,115.0098,114.9393,115.0098,2120.0
2017-03-28 11:35:00,130.53,130.53,130.45,130.46,2219.0,115.001,115.001,114.9305,114.9393,2219.0
2017-03-28 11:40:00,130.48,130.53,130.48,130.49,2966.0,114.9569,115.001,114.9569,114.9657,2966.0
2017-03-28 11:45:00,130.52,130.66,130.52,130.66,45276.0,114.9921,115.1155,114.9921,115.1155,45276.0
2017-03-28 11:50:00,130.67,130.73,130.65,130.7,34079.0,115.1243,115.1772,115.1067,115.1507,34079.0
2017-03-28 11:55:00,130.7,130.74,130.66,130.67,5965.0,115.1507,115.186,115.1155,115.1243,5965.0
2017-03-28 12:00:00,130.64,130.72,130.64,130.7,3815.0,115.0979,115.1684,115.0979,115.1507,3815.0
2017-03-28 12:05:00,130.72,130.74,130.69,130.7,4774.0,115.1684,115.186,115.1419,115.1507,4774.0
2017-03-28 12:10:00,130.7,130.73,130.67,130.72,3933.0,115.1507,115.1772,115.1243,115.1684,3933.0
2017-03-28 12:15:00,130.73,130.76,130.64,130.64,14769.0,115.1772,115.2036,115.0979,115.0979,14769.0
2017-03-28 12:20:00,130.64,130.65,130.63,130.65,2300.0,115.0979,115.1067,115.0891,115.1067,2300.0
2017-03-28 12:25:00,130.65,130.66,130.62,130.64,1900.0,115.1067,115.1155,115.0803,115.0979,1900.0
2017-03-28 12:30:00,130.65,130.65,130.61,130.62,12000.0,115.1067,115.1067,115.0714,115.0803,12000.0
2017-03-28 12:35:00,130.62,130.67,130.61,130.67,3000.0,115.0803,115.1243,115.0714,115.1243,3000.0
2017-03-28 12:40:00,130.66,130.66,130.59,130.64,10842.0,115.1155,115.1155,115.0538,115.0979,10842.0
2017-03-28 12:45:00,130.63,130.63,130.58,130.59,5450.0,115.0891,115.0891,115.045,115.0538,5450.0
2017-03-28 12:50:00,130.6,130.61,130.59,130.6,2491.0,115.0626,115.0714,115.0538,115.0626,2491.0
2017-03-28 12:55:00,130.6,130.68,130.6,130.67,4800.0,115.0626,115.1331,115.0626,115.1243,4800.0
2017-03-28 13:00:00,130.69,130.72,130.69,130.72,16803.0,115.1419,115.1684,115.1419,115.1684,16803.0
2017-03-28 13:05:00,130.73,130.77,130.72,130.74,9504.0,115.1772,115.2124,115.1684,115.186,9504.0
2017-03-28 13:10:00,130.75,130.8,130.75,130.8,4750.0,115.1948,115.2388,115.1948,115.2388,4750.0
2017-03-28 13:15:00,130.81,130.83,130.78,130.83,45161.0,115.2476,115.2653,115.2212,115.2653,45161.0
2017-03-28 13:20:00,130.83,130.83,130.78,130.78,3300.0,115.2653,115.2653,115.2212,115.2212,3300.0
2017-03-28 13:25:00,130.78,130.83,130.78,130.81,1505.0,115.2212,115.2653,115.2212,115.2476,1505.0
2017-03-28 13:30:00,130.81,130.81,130.75,130.76,2393.0,115.2476,115.2476,115.1948,115.2036,2393.0
2017-03-28 13:35:00,130.77,130.79,130.77,130.77,3011.0,115.2124,115.23,115.2124,115.2124,3011.0
2017-03-28 13:40:00,130.8,130.89,130.8,130.89,5887.0,115.2388,115.3181,115.2388,115.3181,5887.0
2017-03-28 13:45:00,130.9,130.92,130.87,130.91,2772.0,115.3269,115.3446,115.3005,115.3357,2772.0
2017-03-28 13:50:00,130.91,130.95,130.91,130.94,2063.0,115.3357,115.371,115.3357,115.3622,2063.0
2017-03-28 13:55:00,130.92,131.05,130.92,131.04,29180.0,115.3446,115.4591,115.3446,115.4503,29180.0
2017-03-28 14:00:00,131.05,131.05,130.99,131.01,64525.0,115.4591,115.4591,115.4062,115.4239,64525.0
2017-03-28 14:05:00,131.02,131.04,131.0,131.04,7539.0,115.4327,115.4503,115.415,115.4503,7539.0
2017-03-28 14:10:00,131.05,131.16,131.05,131.15,14512.0,115.4591,115.556,115.4591,115.5472,14512.0
2017-03-28 14:15:00,131.14,131.14,131.1,131.11,8278.0,115.5384,115.5384,115.5031,115.512,8278.0
2017-03-28 14:20:00,131.11,131.18,131.11,131.16,7684.0,115.512,115.5736,115.512,115.556,7684.0
2017-03-28 14:25:00,131.19,131.2,131.15,131.16,6237.0,115.5824,115.5912,115.5472,115.556,6237.0
2017-03-28 14:30:00,131.14,131.14,131.05,131.09,10467.0,115.5384,115.5384,115.4591,115.4943,10467.0
2017-03-28 14:35:00,131.1,131.17,131.05,131.17,5560.0,115.5031,115.5648,115.4591,115.5648,5560.0
2017-03-28 14:40:00,131.17,131.17,131.12,131.17,6440.0,115.5648,115.5648,115.5208,115.5648,6440.0
2017-03-28 14:45:00,131.18,131.24,131.13,131.15,52045.0,115.5736,115.6265,115.5296,115.5472,52045.0
2017-03-28 14:50:00,131.14,131.17,131.11,131.13,6890.0,115.5384,115.5648,115.512,115.5296,6890.0
2017-03-28 14:55:00,131.14,131.14,131.05,131.05,8212.0,115.5384,115.5384,115.4591,115.4591,8212.0
2017-03-28 15:00:00,131.06,131.12,131.03,131.11,10627.0,115.4679,115.5208,115.4415,115.512,10627.0
2017-03-28 15:05:00,131.11,131.15,131.07,131.08,6951.0,115.512,115.5472,115.4767,115.4855,6951.0
2017-03-28 15:10:00,131.06,131.12,131.03,131.11,9961.0,115.4679,115.5208,115.4415,115.512,9961.0
2017-03-28 15:15:00,131.1,131.1,131.0,131.0,9097.0,115.5031,115.5031,115.415,115.415,9097.0
2017-03-28 15:20:00,130.99,131.05,130.97,131.01,7728.0,115.4062,115.4591,115.3886,115.4239,7728.0
2017-03-28 15:25:00,131.02,131.09,130.99,131.09,11111.0,115.4327,115.4943,115.4062,115.4943,11111.0
2017-03-28 15:30:00,131.09,131.11,131.04,131.1,8910.0,115.4943,115.512,115.4503,115.5031,8910.0
2017-03-28 15:35:00,131.09,131.11,131.03,131.09,5775.0,115.4943,115.512,115.4415,115.4943,5775.0
2017-03-28 15:40:00,131.08,131.14,131.06,131.06,5655.0,115.4855,115.5384,115.4679,115.4679,5655.0
2017-03-28 15:45:00,131.04,131.04,130.98,131.02,7075.0,115.4503,115.4503,115.3974,115.4327,7075.0
2017-03-28 15:50:00,131.0,131.02,130.96,131.01,13559.0,115.415,115.4327,115.3798,115.4239,13559.0
2017-03-28 15:55:00,131.0,131.09,130.92,130.94,55336.0,115.415,115.4943,115.3446,115.3622,55336.0
2017-03-29 09:30:00,130.81,130.81,130.75,130.77,11094.0,115.2476,115.2476,115.1948,115.2124,11094.0
2017-03-29 09:35:00,130.74,130.77,130.7,130.75,22599.0,115.186,115.2124,115.1507,115.1948,22599.0
2017-03-29 09:40:00,130.75,130.87,130.75,130.8,15184.0,115.1948,115.3005,115.1948,115.2388,15184.0
2017-03-29 09:45:00,130.78,130.78,130.65,130.7,17204.0,115.2212,115.2212,115.1067,115.1507,17204.0
2017-03-29 09:50:00,130.69,130.85,130.64,130.85,23331.0,115.1419,115.2829,115.0979,115.2829,23331.0
2017-03-29 09:55:00,130.84,130.93,130.83,130.93,4005.0,115.2741,115.3534,115.2653,115.3534,4005.0
2017-03-29 10:00:00,130.96,130.97,130.88,130.88,10328.0,115.3798,115.3886,115.3093,115.3093,10328.0
2017-03-29 10:05:00,130.85,130.91,130.84,130.87,4531.0,115.2829,115.3357,115.2741,115.3005,4531.0
2017-03-29 10:10:00,130.85,130.94,130.84,130.91,7955.0,115.2829,115.3622,115.2741,115.3357,7955.0
2017-03-29 10:15:00,130.92,130.93,130.85,130.93,5302.0,115.3446,115.3534,115.2829,115.3534,5302.0
2017-03-29 10:20:00,130.92,130.97,130.9,130.9,4472.0,115.3446,115.3886,115.3269,115.3269,4472.0
2017-03-29 10:25:00,130.89,130.92,130.88,130.88,1664.0,115.3181,115.3446,115.3093,115.3093,1664.0
2017-03-29 10:30:00,130.92,131.1,130.92,131.05,30069.0,115.3446,115.5031,115.3446,115.4591,30069.0
2017-03-29 10:35:00,131.08,131.13,131.07,131.09,3614.0,115.4855,115.5296,115.4767,115.4943,3614.0
2017-03-29 10:40:00,131.11,131.12,131.05,131.06,2197.0,115.512,115.5208,115.4591,115.4679,2197.0
2017-03-29 10:45:00,131.1,131.18,131.1,131.13,9699.0,115.5031,115.5736,115.5031,115.5296,9699.0
2017-03-29 10:50:00,131.14,131.19,131.14,131.16,1600.0,115.5384,115.5824,115.5384,115.556,1600.0
2017-03-29 10:55:00,131.14,131.14,131.09,131.12,6878.0,115.5384,115.5384,115.4943,115.5208,6878.0
2017-03-29 11:00:00,131.12,131.14,130.99,131.01,6191.0,115.5208,115.5384,115.4062,115.4239,6191.0
2017-03-29 11:05:00,131.02,131.04,131.01,131.04,2550.0,115.4327,115.4503,115.4239,115.4503,2550.0
2017-03-29 11:10:00,131.05,131.11,131.05,131.07,846.0,115.4591,115.512,115.4591,115.4767,846.0
2017-03-29 11:15:00,131.05,131.06,131.03,131.04,888.0,115.4591,115.4679,115.4415,115.4503,888.0
2017-03-29 11:20:00,131.09,131.09,131.03,131.03,4488.0,115.4943,115.4943,115.4415,115.4415,4488.0
2017-03-29 11:25:00,131.02,131.06,131.02,131.04,4229.0,115.4327,115.4679,115.4327,115.4503,4229.0
2017-03-29 11:30:00,131.05,131.05,131.01,131.03,1300.0,115.4591,115.4591,115.4239,115.4415,1300.0
2017-03-29 11:35:00,131.05,131.05,130.89,130.89,3743.0,115.4591,115.4591,115.3181,115.3181,3743.0
2017-03-29 11:40:00,130.87,130.93,130.83,130.93,2780.0,115.3005,115.3534,115.2653,115.3534,2780.0
2017-03-29 11:45:00,130.94,130.94,130.91,130.94,3100.0,115.3622,115.3622,115.3357,115.3622,3100.0
2017-03-29 11:50:00,130.9,130.9,130.87,130.88,10200.0,115.3269,115.3269,115.3005,115.3093,10200.0
2017-03-29 11:55:00,130.92,130.98,130.92,130.98,6638.0,115.3446,115.3974,115.3446,115.3974,6638.0
2017-03-29 12:00:00,130.96,130.99,130.96,130.97,5215.0,115.3798,115.4062,115.3798,115.3886,5215.0
2017-03-29 12:05:00,130.95,131.0,130.95,130.98,6348.0,115.371,115.415,115.371,115.3974,6348.0
2017-03-29 12:10:00,131.0,131.03,130.98,131.01,600.0,115.415,115.4415,115.3974,115.4239,600.0
2017-03-29 12:15:00,131.02,131.09,131.01,131.07,12940.0,115.4327,115.4943,115.4239,115.4767,12940.0
2017-03-29 12:20:00,131.07,131.09,131.05,131.08,3100.0,115.4767,115.4943,115.4591,115.4855,3100.0
2017-03-29 12:25:00,131.06,131.06,131.04,131.06,1182.0,115.4679,115.4679,115.4503,115.4679,1182.0
2017-03-29 12:30:00,131.04,131.04,131.01,131.02,900.0,115.4503,115.4503,115.4239,115.4327,900.0
2017-03-29 12:35:00,131.04,131.04,130.99,130.99,500.0,115.4503,115.4503,115.4062,115.4062,500.0
2017-03-29 12:40:00,130.98,131.03,130.93,131.03,2831.0,115.3974,115.4415,115.3534,115.4415,2831.0
2017-03-29 12:45:00,131.03,131.03,130.97,130.98,6816.0,115.4415,115.4415,115.3886,115.3974,6816.0
2017-03-29 12:50:00,130.98,131.01,130.98,130.99,1900.0,115.3974,115.4239,115.3974,115.4062,1900.0
2017-03-29 12:55:00,130.98,130.98,130.91,130.95,4920.0,115.3974,115.3974,115.3357,115.371,4920.0
2017-03-29 13:00:00,130.94,131.0,130.93,131.0,3247.0,115.3622,115.415,115.3534,115.415,3247.0
2017-03-29 13:05:00,131.0,131.0,130.98,130.99,297.0,115.415,115.415,115.3974,115.4062,297.0
2017-03-29 13:10:00,130.99,131.05,130.97,131.02,2317.0,115.4062,115.4591,115.3886,115.4327,2317.0
2017-03-29 13:15:00,131.02,131.06,131.02,131.03,1198.0,115.4327,115.4679,115.4327,115.4415,1198.0
2017-03-29 13:20:00,131.04,131.08,131.04,131.07,4215.0,115.4503,115.4855,115.4503,115.4767,4215.0
2017-03-29 13:25:00,131.04,131.08,131.04,131.06,500.0,115.4503,115.4855,115.4503,115.4679,500.0
2017-03-29 13:30:00,131.07,131.08,131.06,131.07,1450.0,115.4767,115.4855,115.4679,115.4767,1450.0
2017-03-29 13:35:00,131.07,131.12,131.07,131.08,9218.0,115.4767,115.5208,115.4767,115.4855,9218.0
2017-03-29 13:40:00,131.08,131.13,131.07,131.13,5827.0,115.4855,115.5296,115.4767,115.5296,5827.0
2017-03-29 13:45:00,131.13,131.13,131.11,131.12,3243.0,115.5296,115.5296,115.512,115.5208,3243.0
2017-03-29 13:50:00,131.11,131.12,131.09,131.12,850.0,115.512,115.5208,115.4943,115.5208,850.0
2017-03-29 13:55:00,131.13,131.14,131.12,131.14,800.0,115.5296,115.5384,115.5208,115.5384,800.0
2017-03-29 14:00:00,131.08,131.12,131.08,131.12,895.0,115.4855,115.5208,115.4855,115.5208,895.0
2017-03-29 14:05:00,131.12,131.12,131.07,131.07,800.0,115.5208,115.5208,115.4767,115.4767,800.0
2017-03-29 14:10:00,131.08,131.09,131.06,131.09,1787.0,115.4855,115.4943,115.4679,115.4943,1787.0
2017-03-29 14:15:00,131.09,131.12,131.09,131.1,1288.0,115.4943,115.5208,115.4943,115.5031,1288.0
2017-03-29 14:20:00,131.11,131.18,131.1,131.17,2168.0,115.512,115.5736,115.5031,115.5648,2168.0
2017-03-29 14:25:00,131.17,131.22,131.17,131.22,1389.0,115.5648,115.6089,115.5648,115.6089,1389.0
2017-03-29 14:30:00,131.19,131.2,131.14,131.15,1452.0,115.5824,115.5912,115.5384,115.5472,1452.0
2017-03-29 14:35:00,131.13,131.18,131.13,131.16,1144.0,115.5296,115.5736,115.5296,115.556,1144.0
2017-03-29 14:40:00,131.18,131.18,131.15,131.16,1274.0,115.5736,115.5736,115.5472,115.556,1274.0
2017-03-29 14:45:00,131.17,131.19,131.14,131.15,3341.0,115.5648,115.5824,115.5384,115.5472,3341.0
2017-03-29 14:50:00,131.16,131.18,131.15,131.17,1363.0,115.556,115.5736,115.5472,115.5648,1363.0
2017-03-29 14:55:00,131.2,131.22,131.18,131.2,1815.0,115.5912,115.6089,115.5736,115.5912,1815.0
2017-03-29 15:00:00,131.2,131.22,131.18,131.22,2170.0,115.5912,115.6089,115.5736,115.6089,2170.0
2017-03-29 15:05:00,131.23,131.26,131.23,131.26,2089.0,115.6177,115.6441,115.6177,115.6441,2089.0
2017-03-29 15:10:00,131.24,131.24,131.15,131.15,4172.0,115.6265,115.6265,115.5472,115.5472,4172.0
2017-03-29 15:15:00,131.16,131.18,131.14,131.14,4362.0,115.556,115.5736,115.5384,115.5384,4362.0
2017-03-29 15:20:00,131.17,131.22,131.17,131.19,1129.0,115.5648,115.6089,115.5648,115.5824,1129.0
2017-03-29 15:25:00,131.21,131.23,131.21,131.22,4733.0,115.6001,115.6177,115.6001,115.6089,4733.0
2017-03-29 15:30:00,131.2,131.24,131.2,131.2,8199.0,115.5912,115.6265,115.5912,115.5912,8199.0
2017-03-29 15:35:00,131.2,131.23,131.18,131.22,2722.0,115.5912,115.6177,115.5736,115.6089,2722.0
2017-03-29 15:40:00,131.22,131.22,131.12,131.13,5273.0,115.6089,115.6089,115.5208,115.5296,5273.0
2017-03-29 15:45:00,131.12,131.15,131.12,131.14,3942.0,115.5208,115.5472,115.5208,115.5384,3942.0
2017-03-29 15:50:00,131.14,131.18,131.09,131.09,5306.0,115.5384,115.5736,115.4943,115.4943,5306.0
2017-03-29 15:55:00,131.09,131.15,131.07,131.14,16768.0,115.4943,115.5472,115.4767,115.5384,16768.0
2017-03-30 09:30:00,131.15,131.15,131.07,131.08,84000.0,115.5472,115.5472,115.4767,115.4855,84000.0
2017-03-30 09:35:00,131.09,131.12,131.0,131.07,6298.0,115.4943,115.5208,115.415,115.4767,6298.0
2017-03-30 09:40:00,131.07,131.17,131.07,131.17,3494.0,115.4767,115.5648,115.4767,115.5648,3494.0
2017-03-30 09:45:00,131.13,131.17,131.11,131.17,4050.0,115.5296,115.5648,115.512,115.5648,4050.0
2017-03-30 09:50:00,131.17,131.19,131.12,131.17,4078.0,115.5648,115.5824,115.5208,115.5648,4078.0
2017-03-30 09:55:00,131.17,131.25,131.17,131.24,2795.0,115.5648,115.6353,115.5648,115.6265,2795.0
2017-03-30 10:00:00,131.22,131.38,131.21,131.37,10634.0,115.6089,115.7498,115.6001,115.741,10634.0
2017-03-30 10:05:00,131.39,131.39,131.32,131.32,3227.0,115.7586,115.7586,115.697,115.697,3227.0
2017-03-30 10:10:00,131.34,131.39,131.33,131.39,594.0,115.7146,115.7586,115.7058,115.7586,594.0
2017-03-30 10:15:00,131.4,131.43,131.37,131.43,5225.0,115.7675,115.7939,115.741,115.7939,5225.0
2017-03-30 10:20:00,131.4,131.4,131.33,131.34,2801.0,115.7675,115.7675,115.7058,115.7146,2801.0
2017-03-30 10:25:00,131.32,131.38,131.32,131.38,9837.0,115.697,115.7498,115.697,115.7498,9837.0
2017-03-30 10:30:00,131.37,131.4,131.36,131.4,1177.0,115.741,115.7675,115.7322,115.7675,1177.0
2017-03-30 10:35:00,131.42,131.54,131.41,131.49,30618.0,115.7851,115.8908,115.7763,115.8467,30618.0
2017-03-30 10:40:00,131.51,131.56,131.5,131.52,9568.0,115.8644,115.9084,115.8556,115.8732,9568.0
2017-03-30 10:45:00,131.54,131.57,131.54,131.54,2722.0,115.8908,115.9172,115.8908,115.8908,2722.0
2017-03-30 10:50:00,131.54,131.57,131.5,131.56,5462.0,115.8908,115.9172,115.8556,115.9084,5462.0
2017-03-30 10:55:00,131.58,131.63,131.52,131.62,3019.0,115.926,115.9701,115.8732,115.9613,3019.0
2017-03-30 11:00:00,131.63,131.66,131.62,131.63,4834.0,115.9701,115.9965,115.9613,115.9701,4834.0
2017-03-30 11:05:00,131.63,131.66,131.6,131.6,5905.0,115.9701,115.9965,115.9437,115.9437,5905.0
2017-03-30 11:10:00,131.57,131.58,131.55,131.58,3603.0,115.9172,115.926,115.8996,115.926,3603.0
2017-03-30 11:15:00,131.59,131.62,131.58,131.6,9843.0,115.9349,115.9613,115.926,115.9437,9843.0
2017-03-30 11:20:00,131.61,131.61,131.54,131.56,3290.0,115.9525,115.9525,115.8908,115.9084,3290.0
2017-03-30 11:25:00,131.6,131.6,131.56,131.59,1878.0,115.9437,115.9437,115.9084,115.9349,1878.0
2017-03-30 11:30:00,131.58,131.64,131.58,131.58,1833.0,115.926,115.9789,115.926,115.926,1833.0
2017-03-30 11:35:00,131.57,131.58,131.51,131.51,2395.0,115.9172,115.926,115.8644,115.8644,2395.0
2017-03-30 11:40:00,131.51,131.53,131.48,131.48,3185.0,115.8644,115.882,115.8379,115.8379,3185.0
2017-03-30 11:45:00,131.45,131.5,131.44,131.48,1983.0,115.8115,115.8556,115.8027,115.8379,1983.0
2017-03-30 11:50:00,131.46,131.5,131.46,131.48,2200.0,115.8203,115.8556,115.8203,115.8379,2200.0
2017-03-30 11:55:00,131.48,131.48,131.41,131.41,133218.0,115.8379,115.8379,115.7763,115.7763,133218.0
2017-03-30 12:00:00,131.42,131.45,131.39,131.39,11073.0,115.7851,115.8115,115.7586,115.7586,11073.0
2017-03-30 12:05:00,131.39,131.44,131.39,131.44,2400.0,115.7586,115.8027,115.7586,115.8027,2400.0
2017-03-30 12:10:00,131.45,131.45,131.4,131.4,1400.0,115.8115,115.8115,115.7675,115.7675,1400.0
2017-03-30 12:15:00,131.41,131.45,131.41,131.45,7831.0,115.7763,115.8115,115.7763,115.8115,7831.0
2017-03-30 12:20:00,131.46,131.47,131.41,131.41,3707.0,115.8203,115.8291,115.7763,115.7763,3707.0
2017-03-30 12:25:00,131.41,131.48,131.41,131.47,2216.0,115.7763,115.8379,115.7763,115.8291,2216.0
2017-03-30 12:30:00,131.46,131.48,131.45,131.46,2400.0,115.8203,115.8379,115.8115,115.8203,2400.0
2017-03-30 12:35:00,131.45,131.47,131.28,131.3,7800.0,115.8115,115.8291,115.6617,115.6794,7800.0
2017-03-30 12:40:00,131.29,131.32,131.26,131.3,5459.0,115.6705,115.697,115.6441,115.6794,5459.0
2017-03-30 12:45:00,131.3,131.35,131.28,131.32,6055.0,115.6794,115.7234,115.6617,115.697,6055.0
2017-03-30 12:50:00,131.31,131.34,131.27,131.32,3544.0,115.6882,115.7146,115.6529,115.697,3544.0
2017-03-30 12:55:00,131.32,131.34,131.31,131.32,5237.0,115.697,115.7146,115.6882,115.697,5237.0
2017-03-30 13:00:00,131.32,131.35,131.32,131.34,2647.0,115.697,115.7234,115.697,115.7146,2647.0
2017-03-30 13:05:00,131.34,131.37,131.34,131.37,3364.0,115.7146,115.741,115.7146,115.741,3364.0
2017-03-30 13:10:00,131.38,131.42,131.38,131.42,1558.0,115.7498,115.7851,115.7498,115.7851,1558.0
2017-03-30 13:15:00,131.43,131.46,131.43,131.45,1273.0,115.7939,115.8203,115.7939,115.8115,1273.0
2017-03-30 13:20:00,131.44,131.5,131.44,131.5,6068.0,115.8027,115.8556,115.8027,115.8556,6068.0
2017-03-30 13:25:00,131.51,131.51,131.46,131.46,2409.0,115.8644,115.8644,115.8203,115.8203,2409.0
2017-03-30 13:30:00,131.47,131.49,131.45,131.49,4149.0,115.8291,115.8467,115.8115,115.8467,4149.0
2017-03-30 13:35:00,131.51,131.51,131.48,131.51,6072.0,115.8644,115.8644,115.8379,115.8644,6072.0
2017-03-30 13:40:00,131.53,131.55,131.5,131.52,8126.0,115.882,115.8996,115.8556,115.8732,8126.0
2017-03-30 13:45:00,131.53,131.57,131.53,131.57,3900.0,115.882,115.9172,115.882,115.9172,3900.0
2017-03-30 13:50:00,131.54,131.54,131.52,131.53,2000.0,115.8908,115.8908,115.8732,115.882,2000.0
2017-03-30 13:55:00,131.53,131.53,131.49,131.5,7300.0,115.882,115.882,115.8467,115.8556,7300.0
2017-03-30 14:00:00,131.51,131.53,131.5,131.51,9183.0,115.8644,115.882,115.8556,115.8644,9183.0
2017-03-30 14:05:00,131.51,131.52,131.48,131.52,6651.0,115.8644,115.8732,115.8379,115.8732,6651.0
2017-03-30 14:10:00,131.52,131.55,131.51,131.55,3944.0,115.8732,115.8996,115.8644,115.8996,3944.0
2017-03-30 14:15:00,131.55,131.6,131.54,131.58,7349.0,115.8996,115.9437,115.8908,115.926,7349.0
2017-03-30 14:20:00,131.58,131.62,131.56,131.57,11110.0,115.926,115.9613,115.9084,115.9172,11110.0
2017-03-30 14:25:00,131.57,131.62,131.57,131.59,14852.0,115.9172,115.9613,115.9172,115.9349,14852.0
2017-03-30 14:30:00,131.61,131.63,131.61,131.63,1946.0,115.9525,115.9701,115.9525,115.9701,1946.0
2017-03-30 14:35:00,131.63,131.64,131.58,131.59,4148.0,115.9701,115.9789,115.926,115.9349,4148.0
2017-03-30 14:40:00,131.59,131.6,131.53,131.54,939.0,115.9349,115.9437,115.882,115.8908,939.0
2017-03-30 14:45:00,131.54,131.55,131.52,131.54,3047.0,115.8908,115.8996,115.8732,115.8908,3047.0
2017-03-30 14:50:00,131.55,131.56,131.44,131.46,21087.0,115.8996,115.9084,115.8027,115.8203,21087.0
2017-03-30 14:55:00,131.47,131.51,131.43,131.5,16986.0,115.8291,115.8644,115.7939,115.8556,16986.0
2017-03-30 15:00:00,131.5,131.54,131.5,131.52,6977.0,115.8556,115.8908,115.8556,115.8732,6977.0
2017-03-30 15:05:00,131.52,131.54,131.51,131.52,2601.0,115.8732,115.8908,115.8644,115.8732,2601.0
2017-03-30 15:10:00,131.52,131.53,131.51,131.53,3551.0,115.8732,115.882,115.8644,115.882,3551.0
2017-03-30 15:15:00,131.54,131.54,131.51,131.51,1542.0,115.8908,115.8908,115.8644,115.8644,1542.0
2017-03-30 15:20:00,131.52,131.56,131.51,131.56,6569.0,115.8732,115.9084,115.8644,115.9084,6569.0
2017-03-30 15:25:00,131.55,131.56,131.54,131.56,2316.0,115.8996,115.9084,115.8908,115.9084,2316.0
2017-03-30 15:30:00,131.56,131.6,131.55,131.58,6892.0,115.9084,115.9437,115.8996,115.926,6892.0
2017-03-30 15:35:00,131.59,131.6,131.56,131.58,4617.0,115.9349,115.9437,115.9084,115.926,4617.0
2017-03-30 15:40:00,131.59,131.6,131.53,131.54,6261.0,115.9349,115.9437,115.882,115.8908,6261.0
2017-03-30 15:45:00,131.54,131.55,131.51,131.51,8669.0,115.8908,115.8996,115.8644,115.8644,8669.0
2017-03-30 15:50:00,131.51,131.52,131.45,131.51,12901.0,115.8644,115.8732,115.8115,115.8644,12901.0
2017-03-30 15:55:00,131.5,131.58,131.49,131.54,21083.0,115.8556,115.926,115.8467,115.8908,21083.0
2017-03-31 09:30:00,131.36,131.43,131.24,131.25,23083.0,115.7322,115.7939,115.6265,115.6353,23083.0
2017-03-31 09:35:00,131.3,131.34,131.26,131.31,6099.0,115.6794,115.7146,115.6441,115.6882,6099.0
2017-03-31 09:40:00,131.35,131.36,131.31,131.34,1590.0,115.7234,115.7322,115.6882,115.7146,1590.0
2017-03-31 09:45:00,131.34,131.39,131.32,131.36,2945.0,115.7146,115.7586,115.697,115.7322,2945.0
2017-03-31 09:50:00,131.36,131.45,131.33,131.44,2232.0,115.7322,115.8115,115.7058,115.8027,2232.0
2017-03-31 09:55:00,131.44,131.44,131.41,131.41,4365.0,115.8027,115.8027,115.7763,115.7763,4365.0
2017-03-31 10:00:00,131.39,131.47,131.39,131.46,21873.0,115.7586,115.8291,115.7586,115.8203,21873.0
2017-03-31 10:05:00,131.47,131.55,131.47,131.53,30290.0,115.8291,115.8996,115.8291,115.882,30290.0
2017-03-31 10:10:00,131.52,131.52,131.43,131.44,2845.0,115.8732,115.8732,115.7939,115.8027,2845.0
2017-03-31 10:15:00,131.46,131.46,131.44,131.44,1371.0,115.8203,115.8203,115.8027,115.8027,1371.0
2017-03-31 10:20:00,131.44,131.44,131.4,131.43,3883.0,115.8027,115.8027,115.7675,115.7939,3883.0
2017-03-31 10:25:00,131.44,131.45,131.34,131.37,5207.0,115.8027,115.8115,115.7146,115.741,5207.0
2017-03-31 10:30:00,131.37,131.45,131.37,131.45,5055.0,115.741,115.8115,115.741,115.8115,5055.0
2017-03-31 10:35:00,131.47,131.56,131.46,131.55,3064.0,115.8291,115.9084,115.8203,115.8996,3064.0
2017-03-31 10:40:00,131.55,131.56,131.51,131.54,4530.0,115.8996,115.9084,115.8644,115.8908,4530.0
2017-03-31 10:45:00,131.53,131.59,131.53,131.55,2464.0,115.882,115.9349,115.882,115.8996,2464.0
2017-03-31 10:50:00,131.56,131.56,131.52,131.55,7210.0,115.9084,115.9084,115.8732,115.8996,7210.0
2017-03-31 10:55:00,131.54,131.55,131.48,131.48,4100.0,115.8908,115.8996,115.8379,115.8379,4100.0
2017-03-31 11:00:00,131.48,131.5,131.46,131.47,11849.0,115.8379,115.8556,115.8203,115.8291,11849.0
2017-03-31 11:05:00,131.46,131.52,131.44,131.52,3300.0,115.8203,115.8732,115.8027,115.8732,3300.0
2017-03-31 11:10:00,131.52,131.54,131.48,131.54,2954.0,115.8732,115.8908,115.8379,115.8908,2954.0
2017-03-31 11:15:00,131.54,131.55,131.51,131.52,5172.0,115.8908,115.8996,115.8644,115.8732,5172.0
2017-03-31 11:20:00,131.51,131.55,131.5,131.54,10549.0,115.8644,115.8996,115.8556,115.8908,10549.0
2017-03-31 11:25:00,131.55,131.56,131.54,131.54,1629.0,115.8996,115.9084,115.8908,115.8908,1629.0
2017-03-31 11:30:00,131.55,131.56,131.51,131.56,1753.0,115.8996,115.9084,115.8644,115.9084,1753.0
2017-03-31 11:35:00,131.57,131.59,131.54,131.55,5761.0,115.9172,115.9349,115.8908,115.8996,5761.0
2017-03-31 11:40:00,131.58,131.59,131.56,131.58,6744.0,115.926,115.9349,115.9084,115.926,6744.0
2017-03-31 11:45:00,131.59,131.59,131.57,131.59,1270.0,115.9349,115.9349,115.9172,115.9349,1270.0
2017-03-31 11:50:00,131.58,131.58,131.48,131.49,1619.0,115.926,115.926,115.8379,115.8467,1619.0
2017-03-31 11:55:00,131.5,131.52,131.49,131.49,9790.0,115.8556,115.8732,115.8467,115.8467,9790.0
2017-03-31 12:00:00,131.5,131.53,131.49,131.53,1700.0,115.8556,115.882,115.8467,115.882,1700.0
2017-03-31 12:05:00,131.53,131.54,131.53,131.53,4000.0,115.882,115.8908,115.882,115.882,4000.0
2017-03-31 12:10:00,131.54,131.56,131.53,131.54,7766.0,115.8908,115.9084,115.882,115.8908,7766.0
2017-03-31 12:15:00,131.54,131.57,131.54,131.57,3600.0,115.8908,115.9172,115.8908,115.9172,3600.0
2017-03-31 12:20:00,131.58,131.62,131.58,131.59,3939.0,115.926,115.9613,115.926,115.9349,3939.0
2017-03-31 12:25:00,131.59,131.6,131.59,131.59,1100.0,115.9349,115.9437,115.9349,115.9349,1100.0
2017-03-31 12:30:00,131.62,131.62,131.58,131.62,1600.0,115.9613,115.9613,115.926,115.9613,1600.0
2017-03-31 12:35:00,131.62,131.62,131.55,131.56,2836.0,115.9613,115.9613,115.8996,115.9084,2836.0
2017-03-31 12:40:00,131.58,131.59,131.57,131.58,5439.0,115.926,115.9349,115.9172,115.926,5439.0
2017-03-31 12:45:00,131.57,131.57,131.54,131.54,3400.0,115.9172,115.9172,115.8908,115.8908,3400.0
2017-03-31 12:50:00,131.53,131.56,131.53,131.55,6173.0,115.882,115.9084,115.882,115.8996,6173.0
2017-03-31 12:55:00,131.52,131.54,131.5,131.54,6162.0,115.8732,115.8908,115.8556,115.8908,6162.0
2017-03-31 13:00:00,131.54,131.55,131.52,131.53,2235.0,115.8908,115.8996,115.8732,115.882,2235.0
2017-03-31 13:05:00,131.52,131.56,131.51,131.56,3241.0,115.8732,115.9084,115.8644,115.9084,3241.0
2017-03-31 13:10:00,131.55,131.58,131.55,131.58,2200.0,115.8996,115.926,115.8996,115.926,2200.0
2017-03-31 13:15:00,131.59,131.6,131.57,131.6,3592.0,115.9349,115.9437,115.9172,115.9437,3592.0
2017-03-31 13:20:00,131.6,131.61,131.6,131.61,2800.0,115.9437,115.9525,115.9437,115.9525,2800.0
2017-03-31 13:25:00,131.6,131.66,131.6,131.66,6300.0,115.9437,115.9965,115.9437,115.9965,6300.0
2017-03-31 13:30:00,131.66,131.68,131.63,131.64,9936.0,115.9965,116.0141,115.9701,115.9789,9936.0
2017-03-31 13:35:00,131.65,131.66,131.61,131.62,6874.0,115.9877,115.9965,115.9525,115.9613,6874.0
2017-03-31 13:40:00,131.64,131.64,131.56,131.56,4000.0,115.9789,115.9789,115.9084,115.9084,4000.0
2017-03-31 13:45:00,131.56,131.61,131.56,131.6,9194.0,115.9084,115.9525,115.9084,115.9437,9194.0
2017-03-31 13:50:00,131.59,131.59,131.56,131.59,2421.0,115.9349,115.9349,115.9084,115.9349,2421.0
2017-03-31 13:55:00,131.59,131.59,131.51,131.51,3612.0,115.9349,115.9349,115.8644,115.8644,3612.0
2017-03-31 14:00:00,131.45,131.49,131.44,131.45,12101.0,115.8115,115.8467,115.8027,115.8115,12101.0
2017-03-31 14:05:00,131.46,131.47,131.44,131.47,3491.0,115.8203,115.8291,115.8027,115.8291,3491.0
2017-03-31 14:10:00,131.47,131.47,131.31,131.36,11086.0,115.8291,115.8291,115.6882,115.7322,11086.0
2017-03-31 14:15:00,131.36,131.39,131.34,131.39,10738.0,115.7322,115.7586,115.7146,115.7586,10738.0
2017-03-31 14:20:00,131.38,131.43,131.35,131.43,4272.0,115.7498,115.7939,115.7234,115.7939,4272.0
2017-03-31 14:25:00,131.4,131.44,131.39,131.42,3766.0,115.7675,115.8027,115.7586,115.7851,3766.0
2017-03-31 14:30:00,131.37,131.44,131.36,131.43,11459.0,115.741,115.8027,115.7322,115.7939,11459.0
2017-03-31 14:35:00,131.44,131.47,131.43,131.44,14036.0,115.8027,115.8291,115.7939,115.8027,14036.0
2017-03-31 14:40:00,131.43,131.45,131.39,131.4,12013.0,115.7939,115.8115,115.7586,115.7675,12013.0
2017-03-31 14:45:00,131.4,131.42,131.38,131.42,6062.0,115.7675,115.7851,115.7498,115.7851,6062.0
2017-03-31 14:50:00,131.41,131.43,131.39,131.39,5021.0,115.7763,115.7939,115.7586,115.7586,5021.0
2017-03-31 14:55:00,131.39,131.39,131.37,131.37,1422.0,115.7586,115.7586,115.741,115.741,1422.0
2017-03-31 15:00:00,131.38,131.46,131.38,131.45,5555.0,115.7498,115.8203,115.7498,115.8115,5555.0
2017-03-31 15:05:00,131.44,131.48,131.42,131.48,13963.0,115.8027,115.8379,115.7851,115.8379,13963.0
2017-03-31 15:10:00,131.48,131.5,131.47,131.49,2043.0,115.8379,115.8556,115.8291,115.8467,2043.0
2017-03-31 15:15:00,131.49,131.52,131.47,131.49,19190.0,115.8467,115.8732,115.8291,115.8467,19190.0
2017-03-31 15:20:00,131.5,131.53,131.5,131.53,1728.0,115.8556,115.882,115.8556,115.882,1728.0
2017-03-31 15:25:00,131.53,131.55,131.5,131.51,7063.0,115.882,115.8996,115.8556,115.8644,7063.0
2017-03-31 15:30:00,131.51,131.66,131.51,131.62,21999.0,115.8644,115.9965,115.8644,115.9613,21999.0
2017-03-31 15:35:00,131.63,131.66,131.56,131.58,13529.0,115.9701,115.9965,115.9084,115.926,13529.0
2017-03-31 15:40:00,131.57,131.62,131.54,131.55,16930.0,115.9172,115.9613,115.8908,115.8996,16930.0
2017-03-31 15:45:00,131.57,131.58,131.39,131.42,12424.0,115.9172,115.926,115.7586,115.7851,12424.0
2017-03-31 15:50:00,131.41,131.45,131.37,131.42,28302.0,115.7763,115.8115,115.741,115.7851,28302.0
2017-03-31 15:55:00,131.43,131.46,131.24,131.26,94822.0,115.7939,115.8203,115.6265,115.6441,94822.0
2017-04-03 09:30:00,131.33,131.42,131.28,131.38,10632.0,115.7058,115.7851,115.6617,115.7498,10632.0
2017-04-03 09:35:00,131.39,131.41,131.31,131.37,9491.0,115.7586,115.7763,115.6882,115.741,9491.0
2017-04-03 09:40:00,131.35,131.43,131.34,131.4,11250.0,115.7234,115.7939,115.7146,115.7675,11250.0
2017-04-03 09:45:00,131.39,131.42,131.32,131.32,13355.0,115.7586,115.7851,115.697,115.697,13355.0
2017-04-03 09:50:00,131.33,131.33,131.3,131.31,16747.0,115.7058,115.7058,115.6794,115.6882,16747.0
2017-04-03 09:55:00,131.3,131.31,131.25,131.26,4110.0,115.6794,115.6882,115.6353,115.6441,4110.0
2017-04-03 10:00:00,131.28,131.34,131.23,131.25,12934.0,115.6617,115.7146,115.6177,115.6353,12934.0
2017-04-03 10:05:00,131.26,131.26,131.03,131.09,92627.0,115.6441,115.6441,115.4415,115.4943,92627.0
2017-04-03 10:10:00,131.05,131.06,130.95,131.03,40230.0,115.4591,115.4679,115.371,115.4415,40230.0
2017-04-03 10:15:00,131.03,131.11,131.02,131.08,11101.0,115.4415,115.512,115.4327,115.4855,11101.0
2017-04-03 10:20:00,131.09,131.14,131.05,131.12,4109.0,115.4943,115.5384,115.4591,115.5208,4109.0
2017-04-03 10:25:00,131.15,131.21,131.15,131.17,8140.0,115.5472,115.6001,115.5472,115.5648,8140.0
2017-04-03 10:30:00,131.18,131.21,131.11,131.15,8218.0,115.5736,115.6001,115.512,115.5472,8218.0
2017-04-03 10:35:00,131.14,131.14,131.1,131.13,9797.0,115.5384,115.5384,115.5031,115.5296,9797.0
2017-04-03 10:40:00,131.12,131.13,131.03,131.05,12400.0,115.5208,115.5296,115.4415,115.4591,12400.0
2017-04-03 10:45:00,131.05,131.13,131.01,131.01,17741.0,115.4591,115.5296,115.4239,115.4239,17741.0
2017-04-03 10:50:00,131.0,131.0,130.76,130.81,17797.0,115.415,115.415,115.2036,115.2476,17797.0
2017-04-03 10:55:00,130.78,130.78,130.63,130.65,90307.0,115.2212,115.2212,115.0891,115.1067,90307.0
2017-04-03 11:00:00,130.64,130.74,130.63,130.67,18159.0,115.0979,115.186,115.0891,115.1243,18159.0
2017-04-03 11:05:00,130.67,130.68,130.42,130.47,57664.0,115.1243,115.1331,114.904,114.9481,57664.0
2017-04-03 11:10:00,130.49,130.54,130.45,130.52,15077.0,114.9657,115.0098,114.9305,114.9921,15077.0
2017-04-03 11:15:00,130.51,130.64,130.51,130.53,27314.0,114.9833,115.0979,114.9833,115.001,27314.0
2017-04-03 11:20:00,130.5,130.62,130.47,130.61,12857.0,114.9745,115.0803,114.9481,115.0714,12857.0
2017-04-03 11:25:00,130.63,130.63,130.56,130.56,9849.0,115.0891,115.0891,115.0274,115.0274,9849.0
2017-04-03 11:30:00,130.6,130.63,130.54,130.55,7000.0,115.0626,115.0891,115.0098,115.0186,7000.0
2017-04-03 11:35:00,130.53,130.59,130.49,130.56,20545.0,115.001,115.0538,114.9657,115.0274,20545.0
2017-04-03 11:40:00,130.54,130.58,130.53,130.55,15882.0,115.0098,115.045,115.001,115.0186,15882.0
2017-04-03 11:45:00,130.55,130.57,130.41,130.44,29761.0,115.0186,115.0362,114.8952,114.9217,29761.0
2017-04-03 11:50:00,130.43,130.48,130.38,130.43,37656.0,114.9129,114.9569,114.8688,114.9129,37656.0
2017-04-03 11:55:00,130.42,130.49,130.36,130.45,15803.0,114.904,114.9657,114.8512,114.9305,15803.0
2017-04-03 12:00:00,130.44,130.44,130.25,130.31,26038.0,114.9217,114.9217,114.7543,114.8071,26038.0
2017-04-03 12:05:00,130.32,130.37,130.27,130.37,13807.0,114.8159,114.86,114.7719,114.86,13807.0
2017-04-03 12:10:00,130.38,130.42,130.37,130.39,12691.0,114.8688,114.904,114.86,114.8776,12691.0
2017-04-03 12:15:00,130.38,130.51,130.37,130.47,8120.0,114.8688,114.9833,114.86,114.9481,8120.0
2017-04-03 12:20:00,130.45,130.56,130.45,130.55,5240.0,114.9305,115.0274,114.9305,115.0186,5240.0
2017-04-03 12:25:00,130.55,130.65,130.55,130.65,2843.0,115.0186,115.1067,115.0186,115.1067,2843.0
2017-04-03 12:30:00,130.64,130.65,130.6,130.61,14371.0,115.0979,115.1067,115.0626,115.0714,14371.0
2017-04-03 12:35:00,130.61,130.66,130.61,130.64,2743.0,115.0714,115.1155,115.0714,115.0979,2743.0
2017-04-03 12:40:00,130.64,130.69,130.63,130.68,7047.0,115.0979,115.1419,115.0891,115.1331,7047.0
2017-04-03 12:45:00,130.69,130.7,130.62,130.67,3500.0,115.1419,115.1507,115.0803,115.1243,3500.0
2017-04-03 12:50:00,130.66,130.66,130.6,130.64,8059.0,115.1155,115.1155,115.0626,115.0979,8059.0
2017-04-03 12:55:00,130.64,130.71,130.64,130.71,2860.0,115.0979,115.1595,115.0979,115.1595,2860.0
2017-04-03 13:00:00,130.69,130.75,130.69,130.74,4698.0,115.1419,115.1948,115.1419,115.186,4698.0
2017-04-03 13:05:00,130.74,130.78,130.68,130.68,5929.0,115.186,115.2212,115.1331,115.1331,5929.0
2017-04-03 13:10:00,130.7,130.79,130.7,130.77,7477.0,115.1507,115.23,115.1507,115.2124,7477.0
2017-04-03 13:15:00,130.77,130.81,130.75,130.76,9721.0,115.2124,115.2476,115.1948,115.2036,9721.0
2017-04-03 13:20:00,130.75,130.75,130.67,130.7,9436.0,115.1948,115.1948,115.1243,115.1507,9436.0
2017-04-03 13:25:00,130.7,130.7,130.64,130.69,2806.0,115.1507,115.1507,115.0979,115.1419,2806.0
2017-04-03 13:30:00,130.69,130.69,130.63,130.67,4900.0,115.1419,115.1419,115.0891,115.1243,4900.0
2017-04-03 13:35:00,130.66,130.66,130.57,130.59,9999.0,115.1155,115.1155,115.0362,115.0538,9999.0
2017-04-03 13:40:00,130.58,130.59,130.54,130.55,5156.0,115.045,115.0538,115.0098,115.0186,5156.0
2017-04-03 13:45:00,130.55,130.65,130.51,130.61,16977.0,115.0186,115.1067,114.9833,115.0714,16977.0
2017-04-03 13:50:00,130.6,130.67,130.6,130.63,5657.0,115.0626,115.1243,115.0626,115.0891,5657.0
2017-04-03 13:55:00,130.64,130.68,130.63,130.66,4483.0,115.0979,115.1331,115.0891,115.1155,4483.0
2017-04-03 14:00:00,130.68,130.71,130.64,130.65,10578.0,115.1331,115.1595,115.0979,115.1067,10578.0
2017-04-03 14:05:00,130.66,130.66,130.61,130.65,6520.0,115.1155,115.1155,115.0714,115.1067,6520.0
2017-04-03 14:10:00,130.66,130.66,130.58,130.66,8023.0,115.1155,115.1155,115.045,115.1155,8023.0
2017-04-03 14:15:00,130.65,130.65,130.55,130.56,6930.0,115.1067,115.1067,115.0186,115.0274,6930.0
2017-04-03 14:20:00,130.58,130.6,130.53,130.6,6667.0,115.045,115.0626,115.001,115.0626,6667.0
2017-04-03 14:25:00,130.59,130.73,130.59,130.71,11857.0,115.0538,115.1772,115.0538,115.1595,11857.0
2017-04-03 14:30:00,130.71,130.75,130.69,130.71,5860.0,115.1595,115.1948,115.1419,115.1595,5860.0
2017-04-03 14:35:00,130.71,130.75,130.69,130.74,15321.0,115.1595,115.1948,115.1419,115.186,15321.0
2017-04-03 14:40:00,130.74,130.94,130.74,130.93,14331.0,115.186,115.3622,115.186,115.3534,14331.0
2017-04-03 14:45:00,130.93,130.96,130.88,130.93,14387.0,115.3534,115.3798,115.3093,115.3534,14387.0
2017-04-03 14:50:00,130.93,130.94,130.9,130.91,5762.0,115.3534,115.3622,115.3269,115.3357,5762.0
2017-04-03 14:55:00,130.89,130.94,130.87,130.89,8574.0,115.3181,115.3622,115.3005,115.3181,8574.0
2017-04-03 15:00:00,130.87,130.95,130.87,130.92,15102.0,115.3005,115.371,115.3005,115.3446,15102.0
2017-04-03 15:05:00,130.9,130.9,130.84,130.89,11000.0,115.3269,115.3269,115.2741,115.3181,11000.0
2017-04-03 15:10:00,130.9,131.05,130.9,131.02,18824.0,115.3269,115.4591,115.3269,115.4327,18824.0
2017-04-03 15:15:00,131.01,131.04,130.98,130.98,3433.0,115.4239,115.4503,115.3974,115.3974,3433.0
2017-04-03 15:20:00,130.98,131.03,130.98,131.03,4250.0,115.3974,115.4415,115.3974,115.4415,4250.0
2017-04-03 15:25:00,131.02,131.03,131.0,131.0,3377.0,115.4327,115.4415,115.415,115.415,3377.0
2017-04-03 15:30:00,130.99,130.99,130.9,130.93,9754.0,115.4062,115.4062,115.3269,115.3534,9754.0
2017-04-03 15:35:00,130.93,131.0,130.92,130.97,8696.0,115.3534,115.415,115.3446,115.3886,8696.0
2017-04-03 15:40:00,130.99,131.03,130.95,131.02,5450.0,115.4062,115.4415,115.371,115.4327,5450.0
2017-04-03 15:45:00,131.01,131.04,130.98,131.0,7393.0,115.4239,115.4503,115.3974,115.415,7393.0
2017-04-03 15:50:00,130.99,130.99,130.92,130.98,21496.0,115.4062,115.4062,115.3446,115.3974,21496.0
2017-04-03 15:55:00,131.01,131.01,130.98,131.01,23900.0,115.4239,115.4239,115.3974,115.4239,23900.0
2017-04-04 09:30:00,130.75,130.87,130.71,130.8,9173.0,115.1948,115.3005,115.1595,115.2388,9173.0
2017-04-04 09:35:00,130.81,130.87,130.76,130.77,14727.0,115.2476,115.3005,115.2036,115.2124,14727.0
2017-04-04 09:40:00,130.85,131.0,130.83,130.95,16248.0,115.2829,115.415,115.2653,115.371,16248.0
2017-04-04 09:45:00,130.95,130.98,130.91,130.91,5561.0,115.371,115.3974,115.3357,115.3357,5561.0
2017-04-04 09:50:00,130.92,130.96,130.85,130.85,13806.0,115.3446,115.3798,115.2829,115.2829,13806.0
2017-04-04 09:55:00,130.84,130.9,130.84,130.89,17427.0,115.2741,115.3269,115.2741,115.3181,17427.0
2017-04-04 10:00:00,130.91,130.92,130.69,130.71,7674.0,115.3357,115.3446,115.1419,115.1595,7674.0
2017-04-04 10:05:00,130.75,130.76,130.62,130.64,8907.0,115.1948,115.2036,115.0803,115.0979,8907.0
2017-04-04 10:10:00,130.67,130.69,130.6,130.66,15906.0,115.1243,115.1419,115.0626,115.1155,15906.0
2017-04-04 10:15:00,130.69,130.72,130.66,130.67,5436.0,115.1419,115.1684,115.1155,115.1243,5436.0
2017-04-04 10:20:00,130.67,130.75,130.66,130.72,6042.0,115.1243,115.1948,115.1155,115.1684,6042.0
2017-04-04 10:25:00,130.73,130.73,130.67,130.73,15413.0,115.1772,115.1772,115.1243,115.1772,15413.0
2017-04-04 10:30:00,130.76,130.88,130.76,130.83,8845.0,115.2036,115.3093,115.2036,115.2653,8845.0
2017-04-04 10:35:00,130.84,130.86,130.82,130.82,3315.0,115.2741,115.2917,115.2565,115.2565,3315.0
2017-04-04 10:40:00,130.82,130.88,130.77,130.77,4866.0,115.2565,115.3093,115.2124,115.2124,4866.0
2017-04-04 10:45:00,130.77,130.78,130.69,130.71,4403.0,115.2124,115.2212,115.1419,115.1595,4403.0
2017-04-04 10:50:00,130.76,130.76,130.69,130.7,3195.0,115.2036,115.2036,115.1419,115.1507,3195.0
2017-04-04 10:55:00,130.7,130.78,130.7,130.76,2702.0,115.1507,115.2212,115.1507,115.2036,2702.0
2017-04-04 11:00:00,130.76,130.78,130.76,130.78,1905.0,115.2036,115.2212,115.2036,115.2212,1905.0
2017-04-04 11:05:00,130.85,130.91,130.81,130.91,3540.0,115.2829,115.3357,115.2476,115.3357,3540.0
2017-04-04 11:10:00,130.92,130.92,130.87,130.89,4400.0,115.3446,115.3446,115.3005,115.3181,4400.0
2017-04-04 11:15:00,130.88,130.88,130.88,130.88,1943.0,115.3093,115.3093,115.3093,115.3093,1943.0
2017-04-04 11:20:00,130.97,130.99,130.94,130.99,1219.0,115.3886,115.4062,115.3622,115.4062,1219.0
2017-04-04 11:25:00,131.05,131.07,130.98,130.98,4645.0,115.4591,115.4767,115.3974,115.3974,4645.0
2017-04-04 11:30:00,130.96,130.97,130.93,130.96,1360.0,115.3798,115.3886,115.3534,115.3798,1360.0
2017-04-04 11:35:00,130.98,131.02,130.97,131.01,727.0,115.3974,115.4327,115.3886,115.4239,727.0
2017-04-04 11:40:00,131.02,131.03,130.98,130.98,3139.0,115.4327,115.4415,115.3974,115.3974,3139.0
2017-04-04 11:45:00,131.01,131.08,131.01,131.07,8731.0,115.4239,115.4855,115.4239,115.4767,8731.0
2017-04-04 11:50:00,131.05,131.07,131.0,131.01,4228.0,115.4591,115.4767,115.415,115.4239,4228.0
2017-04-04 11:55:00,131.0,131.03,130.98,130.98,3229.0,115.415,115.4415,115.3974,115.3974,3229.0
2017-04-04 12:00:00,130.97,130.97,130.92,130.95,4004.0,115.3886,115.3886,115.3446,115.371,4004.0
2017-04-04 12:05:00,130.94,130.97,130.92,130.94,5388.0,115.3622,115.3886,115.3446,115.3622,5388.0
2017-04-04 12:10:00,130.93,130.99,130.93,130.99,5009.0,115.3534,115.4062,115.3534,115.4062,5009.0
2017-04-04 12:15:00,130.99,131.03,130.98,131.02,2600.0,115.4062,115.4415,115.3974,115.4327,2600.0
2017-04-04 12:20:00,131.01,131.01,130.92,130.94,3160.0,115.4239,115.4239,115.3446,115.3622,3160.0
2017-04-04 12:25:00,130.92,130.96,130.92,130.95,9117.0,115.3446,115.3798,115.3446,115.371,9117.0
2017-04-04 12:30:00,130.94,130.94,130.89,130.91,4266.0,115.3622,115.3622,115.3181,115.3357,4266.0
2017-04-04 12:35:00,130.92,130.94,130.92,130.94,600.0,115.3446,115.3622,115.3446,115.3622,600.0
2017-04-04 12:40:00,130.97,130.97,130.94,130.96,1800.0,115.3886,115.3886,115.3622,115.3798,1800.0
2017-04-04 12:45:00,130.96,130.96,130.85,130.89,4785.0,115.3798,115.3798,115.2829,115.3181,4785.0
2017-04-04 12:50:00,130.87,130.89,130.84,130.86,3526.0,115.3005,115.3181,115.2741,115.2917,3526.0
2017-04-04 12:55:00,130.85,130.85,130.82,130.84,3213.0,115.2829,115.2829,115.2565,115.2741,3213.0
2017-04-04 13:00:00,130.81,130.82,130.77,130.8,2214.0,115.2476,115.2565,115.2124,115.2388,2214.0
2017-04-04 13:05:00,130.81,130.81,130.77,130.81,8650.0,115.2476,115.2476,115.2124,115.2476,8650.0
2017-04-04 13:10:00,130.85,130.89,130.85,130.89,5201.0,115.2829,115.3181,115.2829,115.3181,5201.0
2017-04-04 13:15:00,130.9,130.95,130.9,130.95,1100.0,115.3269,115.371,115.3269,115.371,1100.0
2017-04-04 13:20:00,130.93,130.94,130.92,130.94,5742.0,115.3534,115.3622,115.3446,115.3622,5742.0
2017-04-04 13:25:00,130.94,130.94,130.88,130.88,802.0,115.3622,115.3622,115.3093,115.3093,802.0
2017-04-04 13:30:00,130.89,130.91,130.89,130.9,1132.0,115.3181,115.3357,115.3181,115.3269,1132.0
2017-04-04 13:35:00,130.94,130.95,130.92,130.95,2734.0,115.3622,115.371,115.3446,115.371,2734.0
2017-04-04 13:40:00,130.96,130.97,130.95,130.96,628.0,115.3798,115.3886,115.371,115.3798,628.0
2017-04-04 13:45:00,130.93,130.94,130.91,130.92,6805.0,115.3534,115.3622,115.3357,115.3446,6805.0
2017-04-04 13:50:00,130.91,130.94,130.89,130.93,2825.0,115.3357,115.3622,115.3181,115.3534,2825.0
2017-04-04 13:55:00,130.94,130.95,130.94,130.95,750.0,115.3622,115.371,115.3622,115.371,750.0
2017-04-04 14:00:00,130.99,130.99,130.96,130.98,1140.0,115.4062,115.4062,115.3798,115.3974,1140.0
2017-04-04 14:05:00,130.98,131.04,130.98,131.01,3921.0,115.3974,115.4503,115.3974,115.4239,3921.0
2017-04-04 14:10:00,131.02,131.03,131.01,131.02,413.0,115.4327,115.4415,115.4239,115.4327,413.0
2017-04-04 14:15:00,131.01,131.07,131.01,131.07,2400.0,115.4239,115.4767,115.4239,115.4767,2400.0
2017-04-04 14:20:00,131.04,131.09,131.01,131.05,4024.0,115.4503,115.4943,115.4239,115.4591,4024.0
2017-04-04 14:25:00,131.09,131.09,131.06,131.07,1086.0,115.4943,115.4943,115.4679,115.4767,1086.0
2017-04-04 14:30:00,131.07,131.09,131.07,131.08,800.0,115.4767,115.4943,115.4767,115.4855,800.0
2017-04-04 14:35:00,131.05,131.05,131.01,131.05,5911.0,115.4591,115.4591,115.4239,115.4591,5911.0
2017-04-04 14:40:00,131.04,131.08,131.04,131.08,1408.0,115.4503,115.4855,115.4503,115.4855,1408.0
2017-04-04 14:45:00,131.05,131.06,131.0,131.03,2621.0,115.4591,115.4679,115.415,115.4415,2621.0
2017-04-04 14:50:00,131.02,131.03,131.0,131.02,1176.0,115.4327,115.4415,115.415,115.4327,1176.0
2017-04-04 14:55:00,131.0,131.0,130.94,130.94,1003.0,115.415,115.415,115.3622,115.3622,1003.0
2017-04-04 15:00:00,130.94,130.97,130.94,130.97,4716.0,115.3622,115.3886,115.3622,115.3886,4716.0
2017-04-04 15:05:00,130.97,131.0,130.96,131.0,681.0,115.3886,115.415,115.3798,115.415,681.0
2017-04-04 15:10:00,130.97,131.01,130.97,130.97,1025.0,115.3886,115.4239,115.3886,115.3886,1025.0
2017-04-04 15:15:00,130.93,130.95,130.91,130.92,2700.0,115.3534,115.371,115.3357,115.3446,2700.0
2017-04-04 15:20:00,130.9,130.92,130.85,130.91,4742.0,115.3269,115.3446,115.2829,115.3357,4742.0
2017-04-04 15:25:00,130.88,130.92,130.88,130.9,4117.0,115.3093,115.3446,115.3093,115.3269,4117.0
2017-04-04 15:30:00,130.9,131.01,130.9,130.98,6756.0,115.3269,115.4239,115.3269,115.3974,6756.0
2017-04-04 15:35:00,130.99,131.02,130.97,130.99,5050.0,115.4062,115.4327,115.3886,115.4062,5050.0
2017-04-04 15:40:00,130.99,131.03,130.97,131.01,3963.0,115.4062,115.4415,115.3886,115.4239,3963.0
2017-04-04 15:45:00,131.01,131.04,131.01,131.04,6681.0,115.4239,115.4503,115.4239,115.4503,6681.0
2017-04-04 15:50:00,131.05,131.05,130.99,131.03,3079.0,115.4591,115.4591,115.4062,115.4415,3079.0
2017-04-04 15:55:00,131.05,131.09,131.02,131.09,14906.0,115.4591,115.4943,115.4327,115.4943,14906.0
2017-04-05 09:30:00,131.55,131.58,131.46,131.47,43261.0,115.8996,115.926,115.8203,115.8291,43261.0
2017-04-05 09:35:00,131.48,131.51,131.44,131.49,22471.0,115.8379,115.8644,115.8027,115.8467,22471.0
2017-04-05 09:40:00,131.48,131.61,131.48,131.59,33753.0,115.8379,115.9525,115.8379,115.9349,33753.0
2017-04-05 09:45:00,131.62,131.8,131.62,131.8,10673.0,115.9613,116.1199,115.9613,116.1199,10673.0
2017-04-05 09:50:00,131.81,131.82,131.78,131.79,8388.0,116.1287,116.1375,116.1022,116.1111,8388.0
2017-04-05 09:55:00,131.81,131.83,131.8,131.81,2901.0,116.1287,116.1463,116.1199,116.1287,2901.0
2017-04-05 10:00:00,131.8,131.96,131.74,131.96,41591.0,116.1199,116.2608,116.067,116.2608,41591.0
2017-04-05 10:05:00,131.95,131.97,131.9,131.92,11304.0,116.252,116.2696,116.208,116.2256,11304.0
2017-04-05 10:10:00,131.92,131.92,131.89,131.9,9774.0,116.2256,116.2256,116.1992,116.208,9774.0
2017-04-05 10:15:00,131.91,132.0,131.9,131.97,6036.0,116.2168,116.2961,116.208,116.2696,6036.0
2017-04-05 10:20:00,132.03,132.1,132.03,132.05,19961.0,116.3225,116.3842,116.3225,116.3401,19961.0
2017-04-05 10:25:00,132.02,132.03,132.0,132.0,1646.0,116.3137,116.3225,116.2961,116.2961,1646.0
2017-04-05 10:30:00,131.99,132.0,131.89,131.9,5494.0,116.2873,116.2961,116.1992,116.208,5494.0
2017-04-05 10:35:00,131.89,131.91,131.84,131.84,10066.0,116.1992,116.2168,116.1551,116.1551,10066.0
2017-04-05 10:40:00,131.89,131.95,131.89,131.94,2639.0,116.1992,116.252,116.1992,116.2432,2639.0
2017-04-05 10:45:00,131.96,131.99,131.91,131.91,3325.0,116.2608,116.2873,116.2168,116.2168,3325.0
2017-04-05 10:50:00,131.87,131.92,131.87,131.92,300.0,116.1815,116.2256,116.1815,116.2256,300.0
2017-04-05 10:55:00,131.93,131.96,131.92,131.93,10628.0,116.2344,116.2608,116.2256,116.2344,10628.0
2017-04-05 11:00:00,131.94,131.94,131.89,131.89,3000.0,116.2432,116.2432,116.1992,116.1992,3000.0
2017-04-05 11:05:00,131.86,131.86,131.74,131.74,5708.0,116.1727,116.1727,116.067,116.067,5708.0
2017-04-05 11:10:00,131.72,131.79,131.72,131.79,1318.0,116.0494,116.1111,116.0494,116.1111,1318.0
2017-04-05 11:15:00,131.79,131.79,131.72,131.72,1846.0,116.1111,116.1111,116.0494,116.0494,1846.0
2017-04-05 11:20:00,131.72,131.75,131.65,131.67,39537.0,116.0494,116.0758,115.9877,116.0053,39537.0
2017-04-05 11:25:00,131.68,131.69,131.59,131.61,17648.0,116.0141,116.023,115.9349,115.9525,17648.0
2017-04-05 11:30:00,131.61,131.73,131.55,131.67,16131.0,115.9525,116.0582,115.8996,116.0053,16131.0
2017-04-05 11:35:00,131.69,131.75,131.69,131.74,25368.0,116.023,116.0758,116.023,116.067,25368.0
2017-04-05 11:40:00,131.77,131.82,131.77,131.82,1700.0,116.0934,116.1375,116.0934,116.1375,1700.0
2017-04-05 11:45:00,131.84,131.87,131.81,131.82,4663.0,116.1551,116.1815,116.1287,116.1375,4663.0
2017-04-05 11:50:00,131.81,131.83,131.81,131.82,300.0,116.1287,116.1463,116.1287,116.1375,300.0
2017-04-05 11:55:00,131.79,131.79,131.74,131.74,3220.0,116.1111,116.1111,116.067,116.067,3220.0
2017-04-05 12:00:00,131.74,131.77,131.71,131.74,3810.0,116.067,116.0934,116.0406,116.067,3810.0
2017-04-05 12:05:00,131.77,131.8,131.76,131.78,3732.0,116.0934,116.1199,116.0846,116.1022,3732.0
2017-04-05 12:10:00,131.76,131.79,131.76,131.79,518.0,116.0846,116.1111,116.0846,116.1111,518.0
2017-04-05 12:15:00,131.79,131.83,131.79,131.83,2378.0,116.1111,116.1463,116.1111,116.1463,2378.0
2017-04-05 12:20:00,131.84,131.92,131.83,131.89,4283.0,116.1551,116.2256,116.1463,116.1992,4283.0
2017-04-05 12:25:00,131.91,131.91,131.87,131.88,2350.0,116.2168,116.2168,116.1815,116.1903,2350.0
2017-04-05 12:30:00,131.88,131.92,131.88,131.91,2287.0,116.1903,116.2256,116.1903,116.2168,2287.0
2017-04-05 12:35:00,131.91,131.92,131.88,131.89,8840.0,116.2168,116.2256,116.1903,116.1992,8840.0
2017-04-05 12:40:00,131.89,131.93,131.89,131.92,3730.0,116.1992,116.2344,116.1992,116.2256,3730.0
2017-04-05 12:45:00,131.95,131.95,131.92,131.93,4596.0,116.252,116.252,116.2256,116.2344,4596.0
2017-04-05 12:50:00,131.92,131.99,131.92,131.97,920.0,116.2256,116.2873,116.2256,116.2696,920.0
2017-04-05 12:55:00,131.96,131.96,131.91,131.94,2500.0,116.2608,116.2608,116.2168,116.2432,2500.0
2017-04-05 13:00:00,131.94,132.01,131.93,132.01,9388.0,116.2432,116.3049,116.2344,116.3049,9388.0
2017-04-05 13:05:00,132.03,132.05,132.0,132.01,700.0,116.3225,116.3401,116.2961,116.3049,700.0
2017-04-05 13:10:00,132.03,132.03,131.99,131.99,3481.0,116.3225,116.3225,116.2873,116.2873,3481.0
2017-04-05 13:15:00,132.0,132.0,131.97,131.99,1410.0,116.2961,116.2961,116.2696,116.2873,1410.0
2017-04-05 13:20:00,131.95,131.98,131.93,131.97,2129.0,116.252,116.2785,116.2344,116.2696,2129.0
2017-04-05 13:25:00,131.97,131.99,131.97,131.98,2800.0,116.2696,116.2873,116.2696,116.2785,2800.0
2017-04-05 13:30:00,132.01,132.03,132.01,132.03,676.0,116.3049,116.3225,116.3049,116.3225,676.0
2017-04-05 13:35:00,132.05,132.06,132.02,132.03,1121.0,116.3401,116.3489,116.3137,116.3225,1121.0
2017-04-05 13:40:00,132.01,132.02,131.94,131.94,5854.0,116.3049,116.3137,116.2432,116.2432,5854.0
2017-04-05 13:45:00,131.96,132.0,131.96,131.99,3752.0,116.2608,116.2961,116.2608,116.2873,3752.0
2017-04-05 13:50:00,131.99,132.02,131.98,132.0,1380.0,116.2873,116.3137,116.2785,116.2961,1380.0
2017-04-05 13:55:00,131.98,132.01,131.98,132.0,3300.0,116.2785,116.3049,116.2785,116.2961,3300.0
2017-04-05 14:00:00,131.98,131.98,131.77,131.87,45306.0,116.2785,116.2785,116.0934,116.1815,45306.0
2017-04-05 14:05:00,131.91,131.96,131.91,131.93,3545.0,116.2168,116.2608,116.2168,116.2344,3545.0
2017-04-05 14:10:00,131.89,131.97,131.83,131.84,7906.0,116.1992,116.2696,116.1463,116.1551,7906.0
2017-04-05 14:15:00,131.82,131.9,131.82,131.89,2568.0,116.1375,116.208,116.1375,116.1992,2568.0
2017-04-05 14:20:00,131.87,131.87,131.79,131.8,3376.0,116.1815,116.1815,116.1111,116.1199,3376.0
2017-04-05 14:25:00,131.76,131.88,131.76,131.85,2932.0,116.0846,116.1903,116.0846,116.1639,2932.0
2017-04-05 14:30:00,131.86,131.87,131.74,131.74,18336.0,116.1727,116.1815,116.067,116.067,18336.0
2017-04-05 14:35:00,131.74,131.77,131.62,131.62,3365.0,116.067,116.0934,115.9613,115.9613,3365.0
2017-04-05 14:40:00,131.6,131.66,131.57,131.65,4042.0,115.9437,115.9965,115.9172,115.9877,4042.0
2017-04-05 14:45:00,131.63,131.63,131.51,131.52,4766.0,115.9701,115.9701,115.8644,115.8732,4766.0
2017-04-05 14:50:00,131.53,131.54,131.32,131.38,29502.0,115.882,115.8908,115.697,115.7498,29502.0
2017-04-05 14:55:00,131.38,131.43,131.38,131.4,2300.0,115.7498,115.7939,115.7498,115.7675,2300.0
2017-04-05 15:00:00,131.35,131.48,131.32,131.47,22942.0,115.7234,115.8379,115.697,115.8291,22942.0
2017-04-05 15:05:00,131.47,131.5,131.41,131.41,15300.0,115.8291,115.8556,115.7763,115.7763,15300.0
2017-04-05 15:10:00,131.4,131.41,131.2,131.21,32900.0,115.7675,115.7763,115.5912,115.6001,32900.0
2017-04-05 15:15:00,131.2,131.22,131.12,131.17,28663.0,115.5912,115.6089,115.5208,115.5648,28663.0
2017-04-05 15:20:00,131.17,131.17,130.81,130.89,68510.0,115.5648,115.5648,115.2476,115.3181,68510.0
2017-04-05 15:25:00,130.88,130.91,130.71,130.91,25515.0,115.3093,115.3357,115.1595,115.3357,25515.0
2017-04-05 15:30:00,130.92,130.92,130.51,130.61,47884.0,115.3446,115.3446,114.9833,115.0714,47884.0
2017-04-05 15:35:00,130.63,130.81,130.59,130.78,47896.0,115.0891,115.2476,115.0538,115.2212,47896.0
2017-04-05 15:40:00,130.79,130.86,130.74,130.78,41183.0,115.23,115.2917,115.186,115.2212,41183.0
2017-04-05 15:45:00,130.77,130.82,130.59,130.6,31900.0,115.2124,115.2565,115.0538,115.0626,31900.0
2017-04-05 15:50:00,130.58,130.88,130.57,130.85,43619.0,115.045,115.3093,115.0362,115.2829,43619.0
2017-04-05 15:55:00,130.85,130.85,130.61,130.64,328531.0,115.2829,115.2829,115.0714,115.0979,328531.0
2017-04-06 09:30:00,130.77,130.8,130.57,130.6,101814.0,115.2124,115.2388,115.0362,115.0626,101814.0
2017-04-06 09:35:00,130.57,130.82,130.55,130.81,16993.0,115.0362,115.2565,115.0186,115.2476,16993.0
2017-04-06 09:40:00,130.81,130.88,130.65,130.66,30667.0,115.2476,115.3093,115.1067,115.1155,30667.0
2017-04-06 09:45:00,130.67,130.7,130.46,130.51,23347.0,115.1243,115.1507,114.9393,114.9833,23347.0
2017-04-06 09:50:00,130.56,130.81,130.56,130.8,7851.0,115.0274,115.2476,115.0274,115.2388,7851.0
2017-04-06 09:55:00,130.89,130.91,130.87,130.88,2900.0,115.3181,115.3357,115.3005,115.3093,2900.0
2017-04-06 10:00:00,130.96,130.96,130.8,130.87,1429117.0,115.3798,115.3798,115.2388,115.3005,1429117.0
2017-04-06 10:05:00,130.87,130.94,130.87,130.88,1515.0,115.3005,115.3622,115.3005,115.3093,1515.0
2017-04-06 10:10:00,130.89,130.95,130.78,130.81,51547.0,115.3181,115.371,115.2212,115.2476,51547.0
2017-04-06 10:15:00,130.79,130.85,130.75,130.78,2138.0,115.23,115.2829,115.1948,115.2212,2138.0
2017-04-06 10:20:00,130.83,130.83,130.81,130.82,1200.0,115.2653,115.2653,115.2476,115.2565,1200.0
2017-04-06 10:25:00,130.81,130.99,130.77,130.96,5630.0,115.2476,115.4062,115.2124,115.3798,5630.0
2017-04-06 10:30:00,131.02,131.04,130.96,130.99,16701.0,115.4327,115.4503,115.3798,115.4062,16701.0
2017-04-06 10:35:00,130.99,131.05,130.98,130.98,22900.0,115.4062,115.4591,115.3974,115.3974,22900.0
2017-04-06 10:40:00,130.99,130.99,130.75,130.84,73752.0,115.4062,115.4062,115.1948,115.2741,73752.0
2017-04-06 10:45:00,130.85,130.92,130.84,130.89,28817.0,115.2829,115.3446,115.2741,115.3181,28817.0
2017-04-06 10:50:00,130.9,130.95,130.85,130.88,76889.0,115.3269,115.371,115.2829,115.3093,76889.0
2017-04-06 10:55:00,130.89,130.96,130.86,130.88,106558.0,115.3181,115.3798,115.2917,115.3093,106558.0
2017-04-06 11:00:00,130.89,131.0,130.88,130.92,382351.0,115.3181,115.415,115.3093,115.3446,382351.0
2017-04-06 11:05:00,130.91,130.97,130.89,130.94,143753.0,115.3357,115.3886,115.3181,115.3622,143753.0
2017-04-06 11:10:00,130.96,131.02,130.95,131.0,40080.0,115.3798,115.4327,115.371,115.415,40080.0
2017-04-06 11:15:00,131.01,131.04,130.98,131.02,6480.0,115.4239,115.4503,115.3974,115.4327,6480.0
2017-04-06 11:20:00,131.01,131.15,131.01,131.12,30677.0,115.4239,115.5472,115.4239,115.5208,30677.0
2017-04-06 11:25:00,131.12,131.17,131.12,131.14,2500.0,115.5208,115.5648,115.5208,115.5384,2500.0
2017-04-06 11:30:00,131.13,131.15,131.11,131.13,19714.0,115.5296,115.5472,115.512,115.5296,19714.0
2017-04-06 11:35:00,131.14,131.17,131.08,131.09,4652.0,115.5384,115.5648,115.4855,115.4943,4652.0
2017-04-06 11:40:00,131.11,131.13,131.1,131.1,745.0,115.512,115.5296,115.5031,115.5031,745.0
2017-04-06 11:45:00,131.08,131.12,131.08,131.12,3130.0,115.4855,115.5208,115.4855,115.5208,3130.0
2017-04-06 11:50:00,131.09,131.1,131.07,131.1,300.0,115.4943,115.5031,115.4767,115.5031,300.0
2017-04-06 11:55:00,131.07,131.13,131.07,131.12,3165.0,115.4767,115.5296,115.4767,115.5208,3165.0
2017-04-06 12:00:00,131.13,131.16,131.12,131.13,1501.0,115.5296,115.556,115.5208,115.5296,1501.0
2017-04-06 12:05:00,131.15,131.16,131.07,131.07,1111.0,115.5472,115.556,115.4767,115.4767,1111.0
2017-04-06 12:10:00,131.08,131.09,131.07,131.08,3571.0,115.4855,115.4943,115.4767,115.4855,3571.0
2017-04-06 12:15:00,131.09,131.1,131.05,131.07,1692.0,115.4943,115.5031,115.4591,115.4767,1692.0
2017-04-06 12:20:00,131.11,131.15,131.09,131.09,5109.0,115.512,115.5472,115.4943,115.4943,5109.0
2017-04-06 12:25:00,131.1,131.11,131.09,131.1,1845.0,115.5031,115.512,115.4943,115.5031,1845.0
2017-04-06 12:30:00,131.13,131.14,131.08,131.08,19185.0,115.5296,115.5384,115.4855,115.4855,19185.0
2017-04-06 12:35:00,131.08,131.08,130.94,130.98,11477.0,115.4855,115.4855,115.3622,115.3974,11477.0
2017-04-06 12:40:00,130.98,131.0,130.9,130.95,3598.0,115.3974,115.415,115.3269,115.371,3598.0
2017-04-06 12:45:00,130.94,130.97,130.92,130.96,2058.0,115.3622,115.3886,115.3446,115.3798,2058.0
2017-04-06 12:50:00,130.95,130.98,130.93,130.94,5366.0,115.371,115.3974,115.3534,115.3622,5366.0
2017-04-06 12:55:00,130.95,131.01,130.94,130.99,1909.0,115.371,115.4239,115.3622,115.4062,1909.0
2017-04-06 13:00:00,130.98,131.01,130.98,131.0,1183.0,115.3974,115.4239,115.3974,115.415,1183.0
2017-04-06 13:05:00,131.0,131.08,130.99,131.08,2647.0,115.415,115.4855,115.4062,115.4855,2647.0
2017-04-06 13:10:00,131.1,131.1,131.08,131.1,2599.0,115.5031,115.5031,115.4855,115.5031,2599.0
2017-04-06 13:15:00,131.14,131.22,131.14,131.22,1300.0,115.5384,115.6089,115.5384,115.6089,1300.0
2017-04-06 13:20:00,131.23,131.25,131.21,131.24,2572.0,115.6177,115.6353,115.6001,115.6265,2572.0
2017-04-06 13:25:00,131.25,131.31,131.25,131.27,4735.0,115.6353,115.6882,115.6353,115.6529,4735.0
2017-04-06 13:30:00,131.27,131.32,131.26,131.32,9265.0,115.6529,115.697,115.6441,115.697,9265.0
2017-04-06 13:35:00,131.34,131.35,131.24,131.26,16144.0,115.7146,115.7234,115.6265,115.6441,16144.0
2017-04-06 13:40:00,131.24,131.25,131.22,131.23,18000.0,115.6265,115.6353,115.6089,115.6177,18000.0
2017-04-06 13:45:00,131.23,131.26,131.2,131.22,4000.0,115.6177,115.6441,115.5912,115.6089,4000.0
2017-04-06 13:50:00,131.22,131.28,131.22,131.25,8200.0,115.6089,115.6617,115.6089,115.6353,8200.0
2017-04-06 13:55:00,131.25,131.25,131.16,131.16,12254.0,115.6353,115.6353,115.556,115.556,12254.0
2017-04-06 14:00:00,131.16,131.21,131.15,131.18,17198.0,115.556,115.6001,115.5472,115.5736,17198.0
2017-04-06 14:05:00,131.19,131.19,131.1,131.1,2650.0,115.5824,115.5824,115.5031,115.5031,2650.0
2017-04-06 14:10:00,131.13,131.13,131.07,131.11,5628.0,115.5296,115.5296,115.4767,115.512,5628.0
2017-04-06 14:15:00,131.1,131.15,131.1,131.14,885.0,115.5031,115.5472,115.5031,115.5384,885.0
2017-04-06 14:20:00,131.14,131.14,131.12,131.12,600.0,115.5384,115.5384,115.5208,115.5208,600.0
2017-04-06 14:25:00,131.1,131.1,131.0,131.02,9963.0,115.5031,115.5031,115.415,115.4327,9963.0
2017-04-06 14:30:00,131.01,131.07,131.01,131.06,2412.0,115.4239,115.4767,115.4239,115.4679,2412.0
2017-04-06 14:35:00,131.05,131.1,131.04,131.1,1908.0,115.4591,115.5031,115.4503,115.5031,1908.0
2017-04-06 14:40:00,131.08,131.11,131.06,131.11,4295.0,115.4855,115.512,115.4679,115.512,4295.0
2017-04-06 14:45:00,131.06,131.09,130.88,130.92,12659.0,115.4679,115.4943,115.3093,115.3446,12659.0
2017-04-06 14:50:00,130.9,130.93,130.85,130.87,4635.0,115.3269,115.3534,115.2829,115.3005,4635.0
2017-04-06 14:55:00,130.85,130.88,130.73,130.78,55447.0,115.2829,115.3093,115.1772,115.2212,55447.0
2017-04-06 15:00:00,130.81,130.85,130.81,130.83,2605.0,115.2476,115.2829,115.2476,115.2653,2605.0
2017-04-06 15:05:00,130.82,130.89,130.78,130.88,5011.0,115.2565,115.3181,115.2212,115.3093,5011.0
2017-04-06 15:10:00,130.9,130.93,130.88,130.93,2545.0,115.3269,115.3534,115.3093,115.3534,2545.0
2017-04-06 15:15:00,130.93,131.0,130.91,131.0,4652.0,115.3534,115.415,115.3357,115.415,4652.0
2017-04-06 15:20:00,130.97,130.98,130.89,130.89,6043.0,115.3886,115.3974,115.3181,115.3181,6043.0
2017-04-06 15:25:00,130.9,131.0,130.9,130.94,3797.0,115.3269,115.415,115.3269,115.3622,3797.0
2017-04-06 15:30:00,130.92,130.92,130.82,130.86,6000.0,115.3446,115.3446,115.2565,115.2917,6000.0
2017-04-06 15:35:00,130.86,130.99,130.86,130.97,4352.0,115.2917,115.4062,115.2917,115.3886,4352.0
2017-04-06 15:40:00,130.98,131.02,130.96,130.96,8987.0,115.3974,115.4327,115.3798,115.3798,8987.0
2017-04-06 15:45:00,130.95,130.98,130.9,130.96,7964.0,115.371,115.3974,115.3269,115.3798,7964.0
2017-04-06 15:50:00,130.95,130.99,130.91,130.93,9702.0,115.371,115.4062,115.3357,115.3534,9702.0
2017-04-06 15:55:00,130.93,131.04,130.89,130.98,17912.0,115.3534,115.4503,115.3181,115.3974,17912.0
2017-04-07 09:30:00,130.92,130.94,130.77,130.77,19013.0,115.3446,115.3622,115.2124,115.2124,19013.0
2017-04-07 09:35:00,130.81,131.17,130.81,131.1,41541.0,115.2476,115.5648,115.2476,115.5031,41541.0
2017-04-07 09:40:00,131.08,131.11,131.0,131.02,19696.0,115.4855,115.512,115.415,115.4327,19696.0
2017-04-07 09:45:00,131.01,131.05,130.96,130.97,8530.0,115.4239,115.4591,115.3798,115.3886,8530.0
2017-04-07 09:50:00,130.96,131.04,130.69,130.7,21614.0,115.3798,115.4503,115.1419,115.1507,21614.0
2017-04-07 09:55:00,130.7,130.76,130.64,130.68,15980.0,115.1507,115.2036,115.0979,115.1331,15980.0
2017-04-07 10:00:00,130.64,130.82,130.64,130.82,16696.0,115.0979,115.2565,115.0979,115.2565,16696.0
2017-04-07 10:05:00,130.84,130.89,130.82,130.89,1340.0,115.2741,115.3181,115.2565,115.3181,1340.0
2017-04-07 10:10:00,130.9,131.02,130.88,130.95,4100.0,115.3269,115.4327,115.3093,115.371,4100.0
2017-04-07 10:15:00,130.93,130.97,130.91,130.95,1688.0,115.3534,115.3886,115.3357,115.371,1688.0
2017-04-07 10:20:00,131.0,131.0,130.93,130.96,481.0,115.415,115.415,115.3534,115.3798,481.0
2017-04-07 10:25:00,130.98,131.07,130.98,131.02,8900.0,115.3974,115.4767,115.3974,115.4327,8900.0
2017-04-07 10:30:00,131.02,131.04,130.95,131.02,17949.0,115.4327,115.4503,115.371,115.4327,17949.0
2017-04-07 10:35:00,131.02,131.12,130.99,131.12,9212.0,115.4327,115.5208,115.4062,115.5208,9212.0
2017-04-07 10:40:00,131.07,131.12,131.03,131.03,5486.0,115.4767,115.5208,115.4415,115.4415,5486.0
2017-04-07 10:45:00,131.03,131.03,130.95,130.97,12935.0,115.4415,115.4415,115.371,115.3886,12935.0
2017-04-07 10:50:00,130.97,130.97,130.91,130.92,17952.0,115.3886,115.3886,115.3357,115.3446,17952.0
2017-04-07 10:55:00,130.92,130.94,130.88,130.91,29409.0,115.3446,115.3622,115.3093,115.3357,29409.0
2017-04-07 11:00:00,130.92,130.98,130.88,130.9,9543.0,115.3446,115.3974,115.3093,115.3269,9543.0
2017-04-07 11:05:00,130.91,130.91,130.8,130.81,9800.0,115.3357,115.3357,115.2388,115.2476,9800.0
2017-04-07 11:10:00,130.8,130.85,130.77,130.84,5200.0,115.2388,115.2829,115.2124,115.2741,5200.0
2017-04-07 11:15:00,130.84,130.92,130.82,130.9,10000.0,115.2741,115.3446,115.2565,115.3269,10000.0
2017-04-07 11:20:00,130.91,130.98,130.87,130.96,10421.0,115.3357,115.3974,115.3005,115.3798,10421.0
2017-04-07 11:25:00,130.95,131.01,130.91,130.92,8637.0,115.371,115.4239,115.3357,115.3446,8637.0
2017-04-07 11:30:00,130.91,130.96,130.84,130.94,7141.0,115.3357,115.3798,115.2741,115.3622,7141.0
2017-04-07 11:35:00,130.96,130.96,130.87,130.88,1755.0,115.3798,115.3798,115.3005,115.3093,1755.0
2017-04-07 11:40:00,130.88,130.91,130.84,130.88,2923.0,115.3093,115.3357,115.2741,115.3093,2923.0
2017-04-07 11:45:00,130.9,130.94,130.86,130.91,1738.0,115.3269,115.3622,115.2917,115.3357,1738.0
2017-04-07 11:50:00,130.96,130.99,130.92,130.96,3158.0,115.3798,115.4062,115.3446,115.3798,3158.0
2017-04-07 11:55:00,130.96,130.96,130.95,130.95,2277.0,115.3798,115.3798,115.371,115.371,2277.0
2017-04-07 12:00:00,130.95,131.03,130.95,131.01,3100.0,115.371,115.4415,115.371,115.4239,3100.0
2017-04-07 12:05:00,131.01,131.05,131.0,131.05,4822.0,115.4239,115.4591,115.415,115.4591,4822.0
2017-04-07 12:10:00,131.04,131.08,131.04,131.07,11680.0,115.4503,115.4855,115.4503,115.4767,11680.0
2017-04-07 12:15:00,131.07,131.1,131.04,131.05,5906.0,115.4767,115.5031,115.4503,115.4591,5906.0
2017-04-07 12:20:00,131.06,131.06,131.04,131.04,4264.0,115.4679,115.4679,115.4503,115.4503,4264.0
2017-04-07 12:25:00,131.04,131.09,131.04,131.05,5058.0,115.4503,115.4943,115.4503,115.4591,5058.0
2017-04-07 12:30:00,131.05,131.09,131.05,131.07,1957.0,115.4591,115.4943,115.4591,115.4767,1957.0
2017-04-07 12:35:00,131.07,131.08,130.99,131.01,4136.0,115.4767,115.4855,115.4062,115.4239,4136.0
2017-04-07 12:40:00,131.02,131.04,131.01,131.01,1400.0,115.4327,115.4503,115.4239,115.4239,1400.0
2017-04-07 12:45:00,131.03,131.04,130.99,131.04,3330.0,115.4415,115.4503,115.4062,115.4503,3330.0
2017-04-07 12:50:00,131.05,131.1,131.04,131.09,13512.0,115.4591,115.5031,115.4503,115.4943,13512.0
2017-04-07 12:55:00,131.09,131.11,131.08,131.11,4715.0,115.4943,115.512,115.4855,115.512,4715.0
2017-04-07 13:00:00,131.1,131.1,131.02,131.04,3009.0,115.5031,115.5031,115.4327,115.4503,3009.0
2017-04-07 13:05:00,131.05,131.07,131.05,131.07,1800.0,115.4591,115.4767,115.4591,115.4767,1800.0
2017-04-07 13:10:00,131.07,131.13,131.07,131.11,3662.0,115.4767,115.5296,115.4767,115.512,3662.0
2017-04-07 13:15:00,131.1,131.14,131.08,131.08,3049.0,115.5031,115.5384,115.4855,115.4855,3049.0
2017-04-07 13:20:00,131.08,131.11,131.08,131.11,2100.0,115.4855,115.512,115.4855,115.512,2100.0
2017-04-07 13:25:00,131.12,131.25,131.09,131.24,12129.0,115.5208,115.6353,115.4943,115.6265,12129.0
2017-04-07 13:30:00,131.23,131.35,131.21,131.26,16205.0,115.6177,115.7234,115.6001,115.6441,16205.0
2017-04-07 13:35:00,131.21,131.21,131.17,131.18,13230.0,115.6001,115.6001,115.5648,115.5736,13230.0
2017-04-07 13:40:00,131.19,131.21,131.16,131.21,4824.0,115.5824,115.6001,115.556,115.6001,4824.0
2017-04-07 13:45:00,131.21,131.22,131.18,131.18,2140.0,115.6001,115.6089,115.5736,115.5736,2140.0
2017-04-07 13:50:00,131.18,131.22,131.17,131.2,4188.0,115.5736,115.6089,115.5648,115.5912,4188.0
2017-04-07 13:55:00,131.21,131.23,131.17,131.18,5727.0,115.6001,115.6177,115.5648,115.5736,5727.0
2017-04-07 14:00:00,131.19,131.29,131.19,131.27,9727.0,115.5824,115.6705,115.5824,115.6529,9727.0
2017-04-07 14:05:00,131.27,131.29,131.25,131.25,8504.0,115.6529,115.6705,115.6353,115.6353,8504.0
2017-04-07 14:10:00,131.26,131.29,131.24,131.26,2738.0,115.6441,115.6705,115.6265,115.6441,2738.0
2017-04-07 14:15:00,131.25,131.26,131.21,131.24,6005.0,115.6353,115.6441,115.6001,115.6265,6005.0
2017-04-07 14:20:00,131.24,131.28,131.23,131.28,903.0,115.6265,115.6617,115.6177,115.6617,903.0
2017-04-07 14:25:00,131.27,131.28,131.19,131.19,2515.0,115.6529,115.6617,115.5824,115.5824,2515.0
2017-04-07 14:30:00,131.18,131.21,131.18,131.21,2475.0,115.5736,115.6001,115.5736,115.6001,2475.0
2017-04-07 14:35:00,131.19,131.19,131.15,131.16,5500.0,115.5824,115.5824,115.5472,115.556,5500.0
2017-04-07 14:40:00,131.16,131.17,131.09,131.1,7264.0,115.556,115.5648,115.4943,115.5031,7264.0
2017-04-07 14:45:00,131.14,131.2,131.14,131.17,7252.0,115.5384,115.5912,115.5384,115.5648,7252.0
2017-04-07 14:50:00,131.16,131.16,131.08,131.1,3217.0,115.556,115.556,115.4855,115.5031,3217.0
2017-04-07 14:55:00,131.1,131.13,131.03,131.03,18841.0,115.5031,115.5296,115.4415,115.4415,18841.0
2017-04-07 15:00:00,131.04,131.1,131.04,131.09,7500.0,115.4503,115.5031,115.4503,115.4943,7500.0
2017-04-07 15:05:00,131.09,131.1,131.03,131.04,10008.0,115.4943,115.5031,115.4415,115.4503,10008.0
2017-04-07 15:10:00,131.06,131.13,131.05,131.1,2867.0,115.4679,115.5296,115.4591,115.5031,2867.0
2017-04-07 15:15:00,131.1,131.11,131.07,131.11,3615.0,115.5031,115.512,115.4767,115.512,3615.0
2017-04-07 15:20:00,131.1,131.14,131.08,131.11,9991.0,115.5031,115.5384,115.4855,115.512,9991.0
2017-04-07 15:25:00,131.11,131.13,131.02,131.02,12198.0,115.512,115.5296,115.4327,115.4327,12198.0
2017-04-07 15:30:00,131.02,131.02,130.92,130.94,5290.0,115.4327,115.4327,115.3446,115.3622,5290.0
2017-04-07 15:35:00,130.96,130.99,130.95,130.99,6992.0,115.3798,115.4062,115.371,115.4062,6992.0
2017-04-07 15:40:00,130.99,131.0,130.93,130.93,9843.0,115.4062,115.415,115.3534,115.3534,9843.0
2017-04-07 15:45:00,130.93,130.96,130.93,130.93,8854.0,115.3534,115.3798,115.3534,115.3534,8854.0
2017-04-07 15:50:00,130.93,130.98,130.9,130.91,31656.0,115.3534,115.3974,115.3269,115.3357,31656.0
2017-04-07 15:55:00,130.93,130.99,130.88,130.91,31001.0,115.3534,115.4062,115.3093,115.3357,31001.0
2017-04-10 09:30:00,131.04,131.13,131.01,131.09,5033.0,115.4503,115.5296,115.4239,115.4943,5033.0
2017-04-10 09:35:00,131.09,131.21,131.09,131.21,2850.0,115.4943,115.6001,115.4943,115.6001,2850.0
2017-04-10 09:40:00,131.23,131.29,131.23,131.28,9747.0,115.6177,115.6705,115.6177,115.6617,9747.0
2017-04-10 09:45:00,131.3,131.34,131.3,131.3,1462.0,115.6794,115.7146,115.6794,115.6794,1462.0
2017-04-10 09:50:00,131.3,131.3,131.27,131.29,700.0,115.6794,115.6794,115.6529,115.6705,700.0
2017-04-10 09:55:00,131.32,131.34,131.28,131.32,3650.0,115.697,115.7146,115.6617,115.697,3650.0
2017-04-10 10:00:00,131.33,131.33,131.33,131.33,400.0,115.7058,115.7058,115.7058,115.7058,400.0
2017-04-10 10:05:00,131.39,131.45,131.39,131.43,6383.0,115.7586,115.8115,115.7586,115.7939,6383.0
2017-04-10 10:10:00,131.44,131.44,131.37,131.37,1978.0,115.8027,115.8027,115.741,115.741,1978.0
2017-04-10 10:15:00,131.39,131.39,131.39,131.39,300.0,115.7586,115.7586,115.7586,115.7586,300.0
2017-04-10 10:20:00,131.38,131.39,131.36,131.36,1800.0,115.7498,115.7586,115.7322,115.7322,1800.0
2017-04-10 10:25:00,131.38,131.39,131.37,131.37,2066.0,115.7498,115.7586,115.741,115.741,2066.0
2017-04-10 10:30:00,131.43,131.51,131.43,131.49,5532.0,115.7939,115.8644,115.7939,115.8467,5532.0
2017-04-10 10:35:00,131.51,131.53,131.44,131.44,5433.0,115.8644,115.882,115.8027,115.8027,5433.0
2017-04-10 10:40:00,131.42,131.45,131.4,131.44,4044.0,115.7851,115.8115,115.7675,115.8027,4044.0
2017-04-10 10:45:00,131.45,131.45,131.45,131.45,500.0,115.8115,115.8115,115.8115,115.8115,500.0
2017-04-10 10:50:00,131.41,131.42,131.39,131.41,1419.0,115.7763,115.7851,115.7586,115.7763,1419.0
2017-04-10 10:55:00,131.4,131.42,131.28,131.28,4111.0,115.7675,115.7851,115.6617,115.6617,4111.0
2017-04-10 11:00:00,131.27,131.3,131.25,131.29,4979.0,115.6529,115.6794,115.6353,115.6705,4979.0
2017-04-10 11:05:00,131.24,131.3,131.24,131.3,10681.0,115.6265,115.6794,115.6265,115.6794,10681.0
2017-04-10 11:10:00,131.3,131.35,131.29,131.33,1432.0,115.6794,115.7234,115.6705,115.7058,1432.0
2017-04-10 11:15:00,131.37,131.38,131.34,131.34,1150.0,115.741,115.7498,115.7146,115.7146,1150.0
2017-04-10 11:20:00,131.34,131.34,131.3,131.33,972.0,115.7146,115.7146,115.6794,115.7058,972.0
2017-04-10 11:25:00,131.37,131.37,131.29,131.3,5615.0,115.741,115.741,115.6705,115.6794,5615.0
2017-04-10 11:30:00,131.3,131.3,131.03,131.03,14752.0,115.6794,115.6794,115.4415,115.4415,14752.0
2017-04-10 11:35:00,131.03,131.05,130.96,130.96,9622.0,115.4415,115.4591,115.3798,115.3798,9622.0
2017-04-10 11:40:00,130.96,130.96,130.86,130.95,8696.0,115.3798,115.3798,115.2917,115.371,8696.0
2017-04-10 11:45:00,130.93,131.0,130.92,131.0,3308.0,115.3534,115.415,115.3446,115.415,3308.0
2017-04-10 11:50:00,131.0,131.03,130.97,131.02,3974.0,115.415,115.4415,115.3886,115.4327,3974.0
2017-04-10 11:55:00,131.01,131.01,130.98,130.98,1300.0,115.4239,115.4239,115.3974,115.3974,1300.0
2017-04-10 12:00:00,130.99,131.03,130.99,131.02,2342.0,115.4062,115.4415,115.4062,115.4327,2342.0
2017-04-10 12:05:00,131.02,131.02,130.93,130.94,835.0,115.4327,115.4327,115.3534,115.3622,835.0
2017-04-10 12:10:00,130.96,130.96,130.73,130.73,18410.0,115.3798,115.3798,115.1772,115.1772,18410.0
2017-04-10 12:15:00,130.71,130.78,130.71,130.77,4500.0,115.1595,115.2212,115.1595,115.2124,4500.0
2017-04-10 12:20:00,130.78,130.8,130.77,130.78,900.0,115.2212,115.2388,115.2124,115.2212,900.0
2017-04-10 12:25:00,130.75,130.84,130.72,130.84,4953.0,115.1948,115.2741,115.1684,115.2741,4953.0
2017-04-10 12:30:00,130.82,130.92,130.8,130.92,5272.0,115.2565,115.3446,115.2388,115.3446,5272.0
2017-04-10 12:35:00,130.93,130.95,130.92,130.93,207003.0,115.3534,115.371,115.3446,115.3534,207003.0
2017-04-10 12:40:00,130.94,131.01,130.93,130.99,5360.0,115.3622,115.4239,115.3534,115.4062,5360.0
2017-04-10 12:45:00,130.98,131.1,130.98,131.1,2332.0,115.3974,115.5031,115.3974,115.5031,2332.0
2017-04-10 12:50:00,131.12,131.2,131.12,131.19,7136.0,115.5208,115.5912,115.5208,115.5824,7136.0
2017-04-10 12:55:00,131.18,131.21,131.18,131.19,3076.0,115.5736,115.6001,115.5736,115.5824,3076.0
2017-04-10 13:00:00,131.2,131.21,131.18,131.18,25982.0,115.5912,115.6001,115.5736,115.5736,25982.0
2017-04-10 13:05:00,131.2,131.27,131.2,131.22,3785.0,115.5912,115.6529,115.5912,115.6089,3785.0
2017-04-10 13:10:00,131.22,131.25,131.21,131.25,1115.0,115.6089,115.6353,115.6001,115.6353,1115.0
2017-04-10 13:15:00,131.26,131.26,131.2,131.2,2900.0,115.6441,115.6441,115.5912,115.5912,2900.0
2017-04-10 13:20:00,131.2,131.25,131.2,131.24,3900.0,115.5912,115.6353,115.5912,115.6265,3900.0
2017-04-10 13:25:00,131.24,131.24,131.2,131.21,1880.0,115.6265,115.6265,115.5912,115.6001,1880.0
2017-04-10 13:30:00,131.22,131.24,131.22,131.23,5181.0,115.6089,115.6265,115.6089,115.6177,5181.0
2017-04-10 13:35:00,131.26,131.36,131.26,131.32,27228.0,115.6441,115.7322,115.6441,115.697,27228.0
2017-04-10 13:40:00,131.3,131.31,131.28,131.28,6100.0,115.6794,115.6882,115.6617,115.6617,6100.0
2017-04-10 13:45:00,131.28,131.28,131.24,131.26,5247.0,115.6617,115.6617,115.6265,115.6441,5247.0
2017-04-10 13:50:00,131.25,131.26,131.23,131.23,1619.0,115.6353,115.6441,115.6177,115.6177,1619.0
2017-04-10 13:55:00,131.25,131.29,131.25,131.29,2840.0,115.6353,115.6705,115.6353,115.6705,2840.0
2017-04-10 14:00:00,131.26,131.26,131.13,131.14,3322.0,115.6441,115.6441,115.5296,115.5384,3322.0
2017-04-10 14:05:00,131.11,131.15,131.1,131.14,1888.0,115.512,115.5472,115.5031,115.5384,1888.0
2017-04-10 14:10:00,131.15,131.25,131.15,131.25,5862.0,115.5472,115.6353,115.5472,115.6353,5862.0
2017-04-10 14:15:00,131.25,131.25,131.2,131.2,1461.0,115.6353,115.6353,115.5912,115.5912,1461.0
2017-04-10 14:20:00,131.22,131.24,131.21,131.24,1800.0,115.6089,115.6265,115.6001,115.6265,1800.0
2017-04-10 14:25:00,131.23,131.24,131.11,131.11,17011.0,115.6177,115.6265,115.512,115.512,17011.0
2017-04-10 14:30:00,131.12,131.16,131.12,131.14,6382.0,115.5208,115.556,115.5208,115.5384,6382.0
2017-04-10 14:35:00,131.14,131.15,131.09,131.09,2010.0,115.5384,115.5472,115.4943,115.4943,2010.0
2017-04-10 14:40:00,131.09,131.2,131.07,131.2,11397.0,115.4943,115.5912,115.4767,115.5912,11397.0
2017-04-10 14:45:00,131.22,131.3,131.22,131.3,5465.0,115.6089,115.6794,115.6089,115.6794,5465.0
2017-04-10 14:50:00,131.27,131.32,131.27,131.29,713.0,115.6529,115.697,115.6529,115.6705,713.0
2017-04-10 14:55:00,131.32,131.32,131.28,131.28,3206.0,115.697,115.697,115.6617,115.6617,3206.0
2017-04-10 15:00:00,131.29,131.33,131.28,131.28,2113.0,115.6705,115.7058,115.6617,115.6617,2113.0
2017-04-10 15:05:00,131.31,131.38,131.28,131.28,2504.0,115.6882,115.7498,115.6617,115.6617,2504.0
2017-04-10 15:10:00,131.27,131.3,131.27,131.29,3738.0,115.6529,115.6794,115.6529,115.6705,3738.0
2017-04-10 15:15:00,131.28,131.33,131.24,131.25,2113.0,115.6617,115.7058,115.6265,115.6353,2113.0
2017-04-10 15:20:00,131.24,131.24,131.06,131.15,13110.0,115.6265,115.6265,115.4679,115.5472,13110.0
2017-04-10 15:25:00,131.12,131.16,131.12,131.14,3943.0,115.5208,115.556,115.5208,115.5384,3943.0
2017-04-10 15:30:00,131.12,131.13,131.05,131.1,4987.0,115.5208,115.5296,115.4591,115.5031,4987.0
2017-04-10 15:35:00,131.12,131.18,131.1,131.15,16890.0,115.5208,115.5736,115.5031,115.5472,16890.0
2017-04-10 15:40:00,131.14,131.14,131.07,131.08,7465.0,115.5384,115.5384,115.4767,115.4855,7465.0
2017-04-10 15:45:00,131.06,131.08,130.99,130.99,6249.0,115.4679,115.4855,115.4062,115.4062,6249.0
2017-04-10 15:50:00,130.99,131.04,130.96,130.97,7825.0,115.4062,115.4503,115.3798,115.3886,7825.0
2017-04-10 15:55:00,130.98,131.05,130.93,131.02,23055.0,115.3974,115.4591,115.3534,115.4327,23055.0
2017-04-11 09:30:00,130.83,130.88,130.73,130.86,9997.0,115.2653,115.3093,115.1772,115.2917,9997.0
2017-04-11 09:35:00,130.88,130.95,130.7,130.7,6100.0,115.3093,115.371,115.1507,115.1507,6100.0
2017-04-11 09:40:00,130.73,130.73,130.52,130.56,19714.0,115.1772,115.1772,114.9921,115.0274,19714.0
2017-04-11 09:45:00,130.52,130.53,130.43,130.5,12467.0,114.9921,115.001,114.9129,114.9745,12467.0
2017-04-11 09:50:00,130.45,130.55,130.37,130.5,24790.0,114.9305,115.0186,114.86,114.9745,24790.0
2017-04-11 09:55:00,130.49,130.51,130.4,130.42,7730.0,114.9657,114.9833,114.8864,114.904,7730.0
2017-04-11 10:00:00,130.54,130.72,130.54,130.71,11370.0,115.0098,115.1684,115.0098,115.1595,11370.0
2017-04-11 10:05:00,130.7,130.71,130.61,130.65,4065.0,115.1507,115.1595,115.0714,115.1067,4065.0
2017-04-11 10:10:00,130.61,130.7,130.53,130.53,2300.0,115.0714,115.1507,115.001,115.001,2300.0
2017-04-11 10:15:00,130.54,130.54,130.45,130.52,2131.0,115.0098,115.0098,114.9305,114.9921,2131.0
2017-04-11 10:20:00,130.52,130.52,130.33,130.4,81291.0,114.9921,114.9921,114.8248,114.8864,81291.0
2017-04-11 10:25:00,130.4,130.48,130.33,130.47,3436.0,114.8864,114.9569,114.8248,114.9481,3436.0
2017-04-11 10:30:00,130.44,130.44,130.13,130.16,24496.0,114.9217,114.9217,114.6485,114.675,24496.0
2017-04-11 10:35:00,130.15,130.29,130.11,130.29,105554.0,114.6662,114.7895,114.6309,114.7895,105554.0
2017-04-11 10:40:00,130.29,130.29,130.04,130.19,18313.0,114.7895,114.7895,114.5693,114.7014,18313.0
2017-04-11 10:45:00,130.2,130.29,130.18,130.19,9059.0,114.7102,114.7895,114.6926,114.7014,9059.0
2017-04-11 10:50:00,130.16,130.17,129.98,130.06,40428.0,114.675,114.6838,114.5164,114.5869,40428.0
2017-04-11 10:55:00,130.08,130.09,129.97,130.06,7937.0,114.6045,114.6133,114.5076,114.5869,7937.0
2017-04-11 11:00:00,130.11,130.23,130.08,130.22,12972.0,114.6309,114.7366,114.6045,114.7278,12972.0
2017-04-11 11:05:00,130.23,130.31,130.21,130.21,14443.0,114.7366,114.8071,114.719,114.719,14443.0
2017-04-11 11:10:00,130.22,130.23,130.13,130.13,4781.0,114.7278,114.7366,114.6485,114.6485,4781.0
2017-04-11 11:15:00,130.11,130.17,130.07,130.16,5436.0,114.6309,114.6838,114.5957,114.675,5436.0
2017-04-11 11:20:00,130.16,130.19,130.1,130.17,3627.0,114.675,114.7014,114.6221,114.6838,3627.0
2017-04-11 11:25:00,130.16,130.16,130.05,130.12,11778.0,114.675,114.675,114.5781,114.6397,11778.0
2017-04-11 11:30:00,130.12,130.22,130.09,130.21,15232.0,114.6397,114.7278,114.6133,114.719,15232.0
2017-04-11 11:35:00,130.24,130.33,130.24,130.31,8233.0,114.7455,114.8248,114.7455,114.8071,8233.0
2017-04-11 11:40:00,130.3,130.3,130.2,130.24,3921.0,114.7983,114.7983,114.7102,114.7455,3921.0
2017-04-11 11:45:00,130.21,130.3,130.16,130.26,13706.0,114.719,114.7983,114.675,114.7631,13706.0
2017-04-11 11:50:00,130.26,130.35,130.24,130.3,5048.0,114.7631,114.8424,114.7455,114.7983,5048.0
2017-04-11 11:55:00,130.31,130.36,130.27,130.28,23080.0,114.8071,114.8512,114.7719,114.7807,23080.0
2017-04-11 12:00:00,130.3,130.3,130.22,130.24,5064.0,114.7983,114.7983,114.7278,114.7455,5064.0
2017-04-11 12:05:00,130.31,130.31,130.28,130.29,2166.0,114.8071,114.8071,114.7807,114.7895,2166.0
2017-04-11 12:10:00,130.3,130.45,130.3,130.43,12848.0,114.7983,114.9305,114.7983,114.9129,12848.0
2017-04-11 12:15:00,130.44,130.53,130.44,130.53,8152.0,114.9217,115.001,114.9217,115.001,8152.0
2017-04-11 12:20:00,130.53,130.62,130.53,130.56,2047.0,115.001,115.0803,115.001,115.0274,2047.0
2017-04-11 12:25:00,130.55,130.6,130.54,130.57,5596.0,115.0186,115.0626,115.0098,115.0362,5596.0
2017-04-11 12:30:00,130.62,130.64,130.59,130.63,2772.0,115.0803,115.0979,115.0538,115.0891,2772.0
2017-04-11 12:35:00,130.66,130.69,130.63,130.65,4243.0,115.1155,115.1419,115.0891,115.1067,4243.0
2017-04-11 12:40:00,130.61,130.62,130.56,130.56,1800.0,115.0714,115.0803,115.0274,115.0274,1800.0
2017-04-11 12:45:00,130.56,130.59,130.55,130.55,6282.0,115.0274,115.0538,115.0186,115.0186,6282.0
2017-04-11 12:50:00,130.56,130.69,130.56,130.69,4612.0,115.0274,115.1419,115.0274,115.1419,4612.0
2017-04-11 12:55:00,130.69,130.7,130.65,130.65,5734.0,115.1419,115.1507,115.1067,115.1067,5734.0
2017-04-11 13:00:00,130.68,130.77,130.66,130.75,4439.0,115.1331,115.2124,115.1155,115.1948,4439.0
2017-04-11 13:05:00,130.76,130.84,130.76,130.79,10090.0,115.2036,115.2741,115.2036,115.23,10090.0
2017-04-11 13:10:00,130.77,130.79,130.72,130.74,5625.0,115.2124,115.23,115.1684,115.186,5625.0
2017-04-11 13:15:00,130.73,130.75,130.7,130.75,4445.0,115.1772,115.1948,115.1507,115.1948,4445.0
2017-04-11 13:20:00,130.73,130.79,130.68,130.68,4429.0,115.1772,115.23,115.1331,115.1331,4429.0
2017-04-11 13:25:00,130.7,130.73,130.7,130.72,2900.0,115.1507,115.1772,115.1507,115.1684,2900.0
2017-04-11 13:30:00,130.75,130.75,130.7,130.74,1950.0,115.1948,115.1948,115.1507,115.186,1950.0
2017-04-11 13:35:00,130.72,130.81,130.72,130.8,15224.0,115.1684,115.2476,115.1684,115.2388,15224.0
2017-04-11 13:40:00,130.81,130.82,130.63,130.65,9942.0,115.2476,115.2565,115.0891,115.1067,9942.0
2017-04-11 13:45:00,130.63,130.66,130.6,130.6,12234.0,115.0891,115.1155,115.0626,115.0626,12234.0
2017-04-11 13:50:00,130.6,130.65,130.6,130.65,10655.0,115.0626,115.1067,115.0626,115.1067,10655.0
2017-04-11 13:55:00,130.64,130.68,130.6,130.68,5665.0,115.0979,115.1331,115.0626,115.1331,5665.0
2017-04-11 14:00:00,130.7,130.74,130.65,130.7,11615.0,115.1507,115.186,115.1067,115.1507,11615.0
2017-04-11 14:05:00,130.68,130.78,130.68,130.73,6224.0,115.1331,115.2212,115.1331,115.1772,6224.0
2017-04-11 14:10:00,130.75,130.77,130.55,130.59,29655.0,115.1948,115.2124,115.0186,115.0538,29655.0
2017-04-11 14:15:00,130.61,130.64,130.57,130.6,7366.0,115.0714,115.0979,115.0362,115.0626,7366.0
2017-04-11 14:20:00,130.62,130.66,130.62,130.65,5685.0,115.0803,115.1155,115.0803,115.1067,5685.0
2017-04-11 14:25:00,130.67,130.73,130.64,130.72,21012.0,115.1243,115.1772,115.0979,115.1684,21012.0
2017-04-11 14:30:00,130.71,130.77,130.67,130.75,13293.0,115.1595,115.2124,115.1243,115.1948,13293.0
2017-04-11 14:35:00,130.75,130.77,130.72,130.75,72463.0,115.1948,115.2124,115.1684,115.1948,72463.0
2017-04-11 14:40:00,130.76,130.78,130.68,130.68,10518.0,115.2036,115.2212,115.1331,115.1331,10518.0
2017-04-11 14:45:00,130.69,130.78,130.69,130.77,10191.0,115.1419,115.2212,115.1419,115.2124,10191.0
2017-04-11 14:50:00,130.78,130.88,130.75,130.88,13287.0,115.2212,115.3093,115.1948,115.3093,13287.0
2017-04-11 14:55:00,130.9,130.92,130.81,130.81,65780.0,115.3269,115.3446,115.2476,115.2476,65780.0
2017-04-11 15:00:00,130.8,130.82,130.75,130.76,12912.0,115.2388,115.2565,115.1948,115.2036,12912.0
2017-04-11 15:05:00,130.75,130.75,130.64,130.7,20101.0,115.1948,115.1948,115.0979,115.1507,20101.0
2017-04-11 15:10:00,130.71,130.72,130.62,130.63,8430.0,115.1595,115.1684,115.0803,115.0891,8430.0
2017-04-11 15:15:00,130.64,130.64,130.48,130.6,31991.0,115.0979,115.0979,114.9569,115.0626,31991.0
2017-04-11 15:20:00,130.59,130.64,130.58,130.61,5550.0,115.0538,115.0979,115.045,115.0714,5550.0
2017-04-11 15:25:00,130.63,130.66,130.61,130.66,2941.0,115.0891,115.1155,115.0714,115.1155,2941.0
2017-04-11 15:30:00,130.65,130.76,130.64,130.73,19280.0,115.1067,115.2036,115.0979,115.1772,19280.0
2017-04-11 15:35:00,130.72,130.79,130.7,130.76,15820.0,115.1684,115.23,115.1507,115.2036,15820.0
2017-04-11 15:40:00,130.77,130.78,130.67,130.69,15773.0,115.2124,115.2212,115.1243,115.1419,15773.0
2017-04-11 15:45:00,130.68,130.75,130.66,130.74,24797.0,115.1331,115.1948,115.1155,115.186,24797.0
2017-04-11 15:50:00,130.74,130.8,130.74,130.77,16550.0,115.186,115.2388,115.186,115.2124,16550.0
2017-04-11 15:55:00,130.77,130.94,130.76,130.93,75287.0,115.2124,115.3622,115.2036,115.3534,75287.0
2017-04-12 09:30:00,130.81,130.81,130.6,130.67,31052.0,115.2476,115.2476,115.0626,115.1243,31052.0
2017-04-12 09:35:00,130.67,130.78,130.6,130.7,26153.0,115.1243,115.2212,115.0626,115.1507,26153.0
2017-04-12 09:40:00,130.71,130.81,130.69,130.72,26058.0,115.1595,115.2476,115.1419,115.1684,26058.0
2017-04-12 09:45:00,130.72,130.85,130.7,130.74,19097.0,115.1684,115.2829,115.1507,115.186,19097.0
2017-04-12 09:50:00,130.74,130.82,130.65,130.77,14013.0,115.186,115.2565,115.1067,115.2124,14013.0
2017-04-12 09:55:00,130.76,130.76,130.69,130.74,11331.0,115.2036,115.2036,115.1419,115.186,11331.0
2017-04-12 10:00:00,130.79,130.79,130.67,130.75,9600.0,115.23,115.23,115.1243,115.1948,9600.0
2017-04-12 10:05:00,130.77,130.79,130.73,130.76,23274.0,115.2124,115.23,115.1772,115.2036,23274.0
2017-04-12 10:10:00,130.72,130.72,130.61,130.69,13625.0,115.1684,115.1684,115.0714,115.1419,13625.0
2017-04-12 10:15:00,130.71,130.89,130.71,130.88,10546.0,115.1595,115.3181,115.1595,115.3093,10546.0
2017-04-12 10:20:00,130.87,130.9,130.77,130.78,11153.0,115.3005,115.3269,115.2124,115.2212,11153.0
2017-04-12 10:25:00,130.77,130.77,130.66,130.67,11855.0,115.2124,115.2124,115.1155,115.1243,11855.0
2017-04-12 10:30:00,130.69,130.81,130.67,130.71,16354.0,115.1419,115.2476,115.1243,115.1595,16354.0
2017-04-12 10:35:00,130.74,130.74,130.6,130.69,8371.0,115.186,115.186,115.0626,115.1419,8371.0
2017-04-12 10:40:00,130.68,130.68,130.53,130.55,17163.0,115.1331,115.1331,115.001,115.0186,17163.0
2017-04-12 10:45:00,130.55,130.55,130.45,130.51,24136.0,115.0186,115.0186,114.9305,114.9833,24136.0
2017-04-12 10:50:00,130.47,130.5,130.45,130.49,7443.0,114.9481,114.9745,114.9305,114.9657,7443.0
2017-04-12 10:55:00,130.49,130.53,130.46,130.47,11592.0,114.9657,115.001,114.9393,114.9481,11592.0
2017-04-12 11:00:00,130.47,130.49,130.42,130.45,4400.0,114.9481,114.9657,114.904,114.9305,4400.0
2017-04-12 11:05:00,130.45,130.56,130.43,130.56,18935.0,114.9305,115.0274,114.9129,115.0274,18935.0
2017-04-12 11:10:00,130.54,130.55,130.51,130.53,21152.0,115.0098,115.0186,114.9833,115.001,21152.0
2017-04-12 11:15:00,130.52,130.55,130.5,130.55,8744.0,114.9921,115.0186,114.9745,115.0186,8744.0
2017-04-12 11:20:00,130.53,130.56,130.45,130.45,9298.0,115.001,115.0274,114.9305,114.9305,9298.0
2017-04-12 11:25:00,130.47,130.51,130.47,130.51,9559.0,114.9481,114.9833,114.9481,114.9833,9559.0
2017-04-12 11:30:00,130.49,130.5,130.44,130.48,8771.0,114.9657,114.9745,114.9217,114.9569,8771.0
2017-04-12 11:35:00,130.46,130.46,130.3,130.31,11990.0,114.9393,114.9393,114.7983,114.8071,11990.0
2017-04-12 11:40:00,130.3,130.35,130.3,130.35,2819.0,114.7983,114.8424,114.7983,114.8424,2819.0
2017-04-12 11:45:00,130.31,130.33,130.3,130.31,6781.0,114.8071,114.8248,114.7983,114.8071,6781.0
2017-04-12 11:50:00,130.27,130.27,130.19,130.23,13759.0,114.7719,114.7719,114.7014,114.7366,13759.0
2017-04-12 11:55:00,130.25,130.34,130.23,130.34,13200.0,114.7543,114.8336,114.7366,114.8336,13200.0
2017-04-12 12:00:00,130.33,130.34,130.3,130.34,10850.0,114.8248,114.8336,114.7983,114.8336,10850.0
2017-04-12 12:05:00,130.32,130.37,130.31,130.36,4419.0,114.8159,114.86,114.8071,114.8512,4419.0
2017-04-12 12:10:00,130.36,130.43,130.36,130.41,10212.0,114.8512,114.9129,114.8512,114.8952,10212.0
2017-04-12 12:15:00,130.43,130.45,130.41,130.41,10645.0,114.9129,114.9305,114.8952,114.8952,10645.0
2017-04-12 12:20:00,130.4,130.44,130.35,130.36,23170.0,114.8864,114.9217,114.8424,114.8512,23170.0
2017-04-12 12:25:00,130.37,130.39,130.33,130.34,29200.0,114.86,114.8776,114.8248,114.8336,29200.0
2017-04-12 12:30:00,130.34,130.38,130.32,130.35,28747.0,114.8336,114.8688,114.8159,114.8424,28747.0
2017-04-12 12:35:00,130.35,130.37,130.3,130.33,10914.0,114.8424,114.86,114.7983,114.8248,10914.0
2017-04-12 12:40:00,130.33,130.4,130.33,130.4,10580.0,114.8248,114.8864,114.8248,114.8864,10580.0
2017-04-12 12:45:00,130.38,130.42,130.37,130.39,16392.0,114.8688,114.904,114.86,114.8776,16392.0
2017-04-12 12:50:00,130.4,130.4,130.24,130.24,22007.0,114.8864,114.8864,114.7455,114.7455,22007.0
2017-04-12 12:55:00,130.27,130.29,130.24,130.29,3611.0,114.7719,114.7895,114.7455,114.7895,3611.0
2017-04-12 13:00:00,130.29,130.42,130.28,130.4,15044.0,114.7895,114.904,114.7807,114.8864,15044.0
2017-04-12 13:05:00,130.36,130.43,130.36,130.43,9448.0,114.8512,114.9129,114.8512,114.9129,9448.0
2017-04-12 13:10:00,130.46,130.47,130.41,130.41,12019.0,114.9393,114.9481,114.8952,114.8952,12019.0
2017-04-12 13:15:00,130.42,130.43,130.4,130.43,10881.0,114.904,114.9129,114.8864,114.9129,10881.0
2017-04-12 13:20:00,130.39,130.4,130.33,130.37,12708.0,114.8776,114.8864,114.8248,114.86,12708.0
2017-04-12 13:25:00,130.33,130.38,130.33,130.38,5860.0,114.8248,114.8688,114.8248,114.8688,5860.0
2017-04-12 13:30:00,130.37,130.37,130.32,130.36,8435.0,114.86,114.86,114.8159,114.8512,8435.0
2017-04-12 13:35:00,130.38,130.5,130.35,130.5,13635.0,114.8688,114.9745,114.8424,114.9745,13635.0
2017-04-12 13:40:00,130.51,130.57,130.5,130.56,7720.0,114.9833,115.0362,114.9745,115.0274,7720.0
2017-04-12 13:45:00,130.53,130.58,130.5,130.57,18638.0,115.001,115.045,114.9745,115.0362,18638.0
2017-04-12 13:50:00,130.54,130.56,130.49,130.49,10062.0,115.0098,115.0274,114.9657,114.9657,10062.0
2017-04-12 13:55:00,130.5,130.69,130.47,130.68,49369.0,114.9745,115.1419,114.9481,115.1331,49369.0
2017-04-12 14:00:00,130.68,130.68,130.57,130.6,3118.0,115.1331,115.1331,115.0362,115.0626,3118.0
2017-04-12 14:05:00,130.56,130.62,130.56,130.57,11771.0,115.0274,115.0803,115.0274,115.0362,11771.0
2017-04-12 14:10:00,130.55,130.6,130.55,130.57,14978.0,115.0186,115.0626,115.0186,115.0362,14978.0
2017-04-12 14:15:00,130.55,130.58,130.53,130.55,13844.0,115.0186,115.045,115.001,115.0186,13844.0
2017-04-12 14:20:00,130.55,130.56,130.51,130.52,14768.0,115.0186,115.0274,114.9833,114.9921,14768.0
2017-04-12 14:25:00,130.53,130.56,130.5,130.54,12873.0,115.001,115.0274,114.9745,115.0098,12873.0
2017-04-12 14:30:00,130.54,130.6,130.53,130.6,3404.0,115.0098,115.0626,115.001,115.0626,3404.0
2017-04-12 14:35:00,130.58,130.58,130.44,130.45,17761.0,115.045,115.045,114.9217,114.9305,17761.0
2017-04-12 14:40:00,130.39,130.41,130.33,130.35,33429.0,114.8776,114.8952,114.8248,114.8424,33429.0
2017-04-12 14:45:00,130.35,130.39,130.33,130.36,7805.0,114.8424,114.8776,114.8248,114.8512,7805.0
2017-04-12 14:50:00,130.33,130.41,130.27,130.4,21077.0,114.8248,114.8952,114.7719,114.8864,21077.0
2017-04-12 14:55:00,130.42,130.44,130.4,130.43,9350.0,114.904,114.9217,114.8864,114.9129,9350.0
2017-04-12 15:00:00,130.41,130.48,130.41,130.41,6844.0,114.8952,114.9569,114.8952,114.8952,6844.0
2017-04-12 15:05:00,130.37,130.41,130.36,130.39,14207.0,114.86,114.8952,114.8512,114.8776,14207.0
2017-04-12 15:10:00,130.41,130.48,130.33,130.39,22733.0,114.8952,114.9569,114.8248,114.8776,22733.0
2017-04-12 15:15:00,130.37,130.39,130.25,130.25,27633.0,114.86,114.8776,114.7543,114.7543,27633.0
2017-04-12 15:20:00,130.24,130.5,130.24,130.43,24042.0,114.7455,114.9745,114.7455,114.9129,24042.0
2017-04-12 15:25:00,130.47,130.47,130.36,130.38,15077.0,114.9481,114.9481,114.8512,114.8688,15077.0
2017-04-12 15:30:00,130.43,130.49,130.41,130.49,13300.0,114.9129,114.9657,114.8952,114.9657,13300.0
2017-04-12 15:35:00,130.48,130.48,130.39,130.41,10465.0,114.9569,114.9569,114.8776,114.8952,10465.0
2017-04-12 15:40:00,130.4,130.43,130.29,130.3,25938.0,114.8864,114.9129,114.7895,114.7983,25938.0
2017-04-12 15:45:00,130.26,130.36,130.26,130.29,14872.0,114.7631,114.8512,114.7631,114.7895,14872.0
2017-04-12 15:50:00,130.27,130.35,130.27,130.31,86984.0,114.7719,114.8424,114.7719,114.8071,86984.0
2017-04-12 15:55:00,130.36,130.43,130.32,130.39,41495.0,114.8512,114.9129,114.8159,114.8776,41495.0
2017-04-13 09:30:00,130.14,130.14,129.99,130.12,50767.0,114.6574,114.6574,114.5252,114.6397,50767.0
2017-04-13 09:35:00,130.08,130.26,130.08,130.23,43678.0,114.6045,114.7631,114.6045,114.7366,43678.0
2017-04-13 09:40:00,130.22,130.27,130.19,130.21,22871.0,114.7278,114.7719,114.7014,114.719,22871.0
2017-04-13 09:45:00,130.2,130.23,130.17,130.22,7396.0,114.7102,114.7366,114.6838,114.7278,7396.0
2017-04-13 09:50:00,130.24,130.42,130.21,130.4,19851.0,114.7455,114.904,114.719,114.8864,19851.0
2017-04-13 09:55:00,130.39,130.43,130.36,130.36,42469.0,114.8776,114.9129,114.8512,114.8512,42469.0
2017-04-13 10:00:00,130.38,130.54,130.38,130.54,8000.0,114.8688,115.0098,114.8688,115.0098,8000.0
2017-04-13 10:05:00,130.54,130.56,130.45,130.46,47623.0,115.0098,115.0274,114.9305,114.9393,47623.0
2017-04-13 10:10:00,130.45,130.48,130.42,130.42,6611.0,114.9305,114.9569,114.904,114.904,6611.0
2017-04-13 10:15:00,130.44,130.5,130.42,130.46,5996.0,114.9217,114.9745,114.904,114.9393,5996.0
2017-04-13 10:20:00,130.44,130.48,130.37,130.47,7045.0,114.9217,114.9569,114.86,114.9481,7045.0
2017-04-13 10:25:00,130.47,130.48,130.32,130.35,11033.0,114.9481,114.9569,114.8159,114.8424,11033.0
2017-04-13 10:30:00,130.33,130.43,130.33,130.42,5400.0,114.8248,114.9129,114.8248,114.904,5400.0
2017-04-13 10:35:00,130.41,130.41,130.33,130.39,6557.0,114.8952,114.8952,114.8248,114.8776,6557.0
2017-04-13 10:40:00,130.37,130.43,130.36,130.41,10974.0,114.86,114.9129,114.8512,114.8952,10974.0
2017-04-13 10:45:00,130.42,130.46,130.38,130.39,8621.0,114.904,114.9393,114.8688,114.8776,8621.0
2017-04-13 10:50:00,130.4,130.48,130.4,130.48,13867.0,114.8864,114.9569,114.8864,114.9569,13867.0
2017-04-13 10:55:00,130.47,130.53,130.46,130.46,10263.0,114.9481,115.001,114.9393,114.9393,10263.0
2017-04-13 11:00:00,130.47,130.56,130.47,130.49,6669.0,114.9481,115.0274,114.9481,114.9657,6669.0
2017-04-13 11:05:00,130.49,130.5,130.45,130.49,3341.0,114.9657,114.9745,114.9305,114.9657,3341.0
2017-04-13 11:10:00,130.5,130.5,130.46,130.46,1700.0,114.9745,114.9745,114.9393,114.9393,1700.0
2017-04-13 11:15:00,130.44,130.45,130.38,130.41,9465.0,114.9217,114.9305,114.8688,114.8952,9465.0
2017-04-13 11:20:00,130.4,130.47,130.4,130.45,2811.0,114.8864,114.9481,114.8864,114.9305,2811.0
2017-04-13 11:25:00,130.43,130.51,130.42,130.47,5915.0,114.9129,114.9833,114.904,114.9481,5915.0
2017-04-13 11:30:00,130.46,130.5,130.46,130.5,4480.0,114.9393,114.9745,114.9393,114.9745,4480.0
2017-04-13 11:35:00,130.48,130.51,130.44,130.46,14026.0,114.9569,114.9833,114.9217,114.9393,14026.0
2017-04-13 11:40:00,130.46,130.47,130.41,130.42,9499.0,114.9393,114.9481,114.8952,114.904,9499.0
2017-04-13 11:45:00,130.42,130.48,130.41,130.44,6410.0,114.904,114.9569,114.8952,114.9217,6410.0
2017-04-13 11:50:00,130.43,130.51,130.43,130.5,8329.0,114.9129,114.9833,114.9129,114.9745,8329.0
2017-04-13 11:55:00,130.5,130.5,130.43,130.45,6698.0,114.9745,114.9745,114.9129,114.9305,6698.0
2017-04-13 12:00:00,130.42,130.43,130.33,130.34,18760.0,114.904,114.9129,114.8248,114.8336,18760.0
2017-04-13 12:05:00,130.33,130.35,130.2,130.22,31367.0,114.8248,114.8424,114.7102,114.7278,31367.0
2017-04-13 12:10:00,130.21,130.26,130.19,130.23,4905.0,114.719,114.7631,114.7014,114.7366,4905.0
2017-04-13 12:15:00,130.2,130.24,130.16,130.18,9929.0,114.7102,114.7455,114.675,114.6926,9929.0
2017-04-13 12:20:00,130.19,130.19,130.09,130.1,117766.0,114.7014,114.7014,114.6133,114.6221,117766.0
2017-04-13 12:25:00,130.09,130.15,130.08,130.14,175734.0,114.6133,114.6662,114.6045,114.6574,175734.0
2017-04-13 12:30:00,130.16,130.19,130.14,130.17,76298.0,114.675,114.7014,114.6574,114.6838,76298.0
2017-04-13 12:35:00,130.18,130.19,130.12,130.14,9026.0,114.6926,114.7014,114.6397,114.6574,9026.0
2017-04-13 12:40:00,130.16,130.16,130.03,130.06,44077.0,114.675,114.675,114.5604,114.5869,44077.0
2017-04-13 12:45:00,130.05,130.05,129.96,129.97,16748.0,114.5781,114.5781,114.4988,114.5076,16748.0
2017-04-13 12:50:00,129.97,130.05,129.97,130.03,10416.0,114.5076,114.5781,114.5076,114.5604,10416.0
2017-04-13 12:55:00,130.03,130.06,129.96,130.03,21424.0,114.5604,114.5869,114.4988,114.5604,21424.0
2017-04-13 13:00:00,130.02,130.02,129.88,129.89,10678.0,114.5516,114.5516,114.4283,114.4371,10678.0
2017-04-13 13:05:00,129.89,129.9,129.81,129.86,11905.0,114.4371,114.4459,114.3666,114.4107,11905.0
2017-04-13 13:10:00,129.87,129.89,129.79,129.86,10116.0,114.4195,114.4371,114.349,114.4107,10116.0
2017-04-13 13:15:00,129.86,129.89,129.86,129.88,5097.0,114.4107,114.4371,114.4107,114.4283,5097.0
2017-04-13 13:20:00,129.9,129.9,129.83,129.85,10121.0,114.4459,114.4459,114.3842,114.4019,10121.0
2017-04-13 13:25:00,129.86,129.95,129.86,129.95,5544.0,114.4107,114.49,114.4107,114.49,5544.0
2017-04-13 13:30:00,129.96,130.01,129.94,129.96,5750.0,114.4988,114.5428,114.4811,114.4988,5750.0
2017-04-13 13:35:00,129.97,129.99,129.97,129.98,3372.0,114.5076,114.5252,114.5076,114.5164,3372.0
2017-04-13 13:40:00,129.96,129.97,129.88,129.88,4268.0,114.4988,114.5076,114.4283,114.4283,4268.0
2017-04-13 13:45:00,129.86,129.86,129.74,129.74,28189.0,114.4107,114.4107,114.3049,114.3049,28189.0
2017-04-13 13:50:00,129.74,129.81,129.72,129.8,7327.0,114.3049,114.3666,114.2873,114.3578,7327.0
2017-04-13 13:55:00,129.83,129.83,129.78,129.78,16372.0,114.3842,114.3842,114.3402,114.3402,16372.0
2017-04-13 14:00:00,129.78,129.87,129.76,129.86,26728.0,114.3402,114.4195,114.3226,114.4107,26728.0
2017-04-13 14:05:00,129.85,129.97,129.85,129.96,16225.0,114.4019,114.5076,114.4019,114.4988,16225.0
2017-04-13 14:10:00,129.98,130.01,129.93,129.94,10922.0,114.5164,114.5428,114.4723,114.4811,10922.0
2017-04-13 14:15:00,129.95,129.97,129.91,129.94,6219.0,114.49,114.5076,114.4547,114.4811,6219.0
2017-04-13 14:20:00,129.95,130.02,129.94,129.96,12386.0,114.49,114.5516,114.4811,114.4988,12386.0
2017-04-13 14:25:00,129.98,130.05,129.98,130.0,15418.0,114.5164,114.5781,114.5164,114.534,15418.0
2017-04-13 14:30:00,130.02,130.06,130.01,130.03,12562.0,114.5516,114.5869,114.5428,114.5604,12562.0
2017-04-13 14:35:00,130.02,130.03,129.94,129.94,7725.0,114.5516,114.5604,114.4811,114.4811,7725.0
2017-04-13 14:40:00,129.95,130.0,129.94,129.98,15159.0,114.49,114.534,114.4811,114.5164,15159.0
2017-04-13 14:45:00,129.98,130.01,129.96,129.96,21119.0,114.5164,114.5428,114.4988,114.4988,21119.0
2017-04-13 14:50:00,129.95,129.98,129.9,129.93,6986.0,114.49,114.5164,114.4459,114.4723,6986.0
2017-04-13 14:55:00,129.93,130.0,129.91,130.0,5602.0,114.4723,114.534,114.4547,114.534,5602.0
2017-04-13 15:00:00,129.99,130.02,129.97,129.97,3700.0,114.5252,114.5516,114.5076,114.5076,3700.0
2017-04-13 15:05:00,129.96,129.99,129.9,129.9,5400.0,114.4988,114.5252,114.4459,114.4459,5400.0
2017-04-13 15:10:00,129.88,129.89,129.81,129.82,145251.0,114.4283,114.4371,114.3666,114.3754,145251.0
2017-04-13 15:15:00,129.83,129.83,129.71,129.81,47136.0,114.3842,114.3842,114.2785,114.3666,47136.0
2017-04-13 15:20:00,129.81,129.85,129.81,129.85,29256.0,114.3666,114.4019,114.3666,114.4019,29256.0
2017-04-13 15:25:00,129.84,129.85,129.77,129.78,45021.0,114.393,114.4019,114.3314,114.3402,45021.0
2017-04-13 15:30:00,129.78,129.82,129.66,129.67,44761.0,114.3402,114.3754,114.2345,114.2433,44761.0
2017-04-13 15:35:00,129.66,129.66,129.58,129.59,17064.0,114.2345,114.2345,114.164,114.1728,17064.0
2017-04-13 15:40:00,129.56,129.61,129.53,129.58,38371.0,114.1464,114.1904,114.1199,114.164,38371.0
2017-04-13 15:45:00,129.59,129.83,129.58,129.82,87670.0,114.1728,114.3842,114.164,114.3754,87670.0
2017-04-13 15:50:00,129.79,129.79,129.65,129.69,61889.0,114.349,114.349,114.2257,114.2609,61889.0
2017-04-13 15:55:00,129.68,129.69,129.47,129.47,86737.0,114.2521,114.2609,114.0671,114.0671,86737.0
2017-04-17 09:30:00,129.67,129.91,129.67,129.9,30011.0,114.2433,114.4547,114.2433,114.4459,30011.0
2017-04-17 09:35:00,129.9,129.9,129.8,129.8,46763.0,114.4459,114.4459,114.3578,114.3578,46763.0
2017-04-17 09:40:00,129.78,129.78,129.66,129.72,29596.0,114.3402,114.3402,114.2345,114.2873,29596.0
2017-04-17 09:45:00,129.72,129.77,129.71,129.77,13666.0,114.2873,114.3314,114.2785,114.3314,13666.0
2017-04-17 09:50:00,129.79,129.88,129.78,129.87,13569.0,114.349,114.4283,114.3402,114.4195,13569.0
2017-04-17 09:55:00,129.89,129.92,129.84,129.87,26302.0,114.4371,114.4635,114.393,114.4195,26302.0
2017-04-17 10:00:00,129.88,129.93,129.84,129.93,12730.0,114.4283,114.4723,114.393,114.4723,12730.0
2017-04-17 10:05:00,129.95,130.03,129.94,130.0,35052.0,114.49,114.5604,114.4811,114.534,35052.0
2017-04-17 10:10:00,129.98,130.04,129.98,130.03,21591.0,114.5164,114.5693,114.5164,114.5604,21591.0
2017-04-17 10:15:00,130.05,130.15,130.04,130.11,29559.0,114.5781,114.6662,114.5693,114.6309,29559.0
2017-04-17 10:20:00,130.11,130.12,130.08,130.08,4839.0,114.6309,114.6397,114.6045,114.6045,4839.0
2017-04-17 10:25:00,130.09,130.1,130.0,130.01,18698.0,114.6133,114.6221,114.534,114.5428,18698.0
2017-04-17 10:30:00,130.0,130.08,130.0,130.03,8100.0,114.534,114.6045,114.534,114.5604,8100.0
2017-04-17 10:35:00,130.03,130.03,129.94,129.98,8570.0,114.5604,114.5604,114.4811,114.5164,8570.0
2017-04-17 10:40:00,129.99,129.99,129.91,129.93,12990.0,114.5252,114.5252,114.4547,114.4723,12990.0
2017-04-17 10:45:00,129.92,129.99,129.92,129.97,4300.0,114.4635,114.5252,114.4635,114.5076,4300.0
2017-04-17 10:50:00,129.98,130.05,129.97,130.03,10196.0,114.5164,114.5781,114.5076,114.5604,10196.0
2017-04-17 10:55:00,130.03,130.09,130.03,130.07,6789.0,114.5604,114.6133,114.5604,114.5957,6789.0
2017-04-17 11:00:00,130.09,130.12,130.06,130.12,4700.0,114.6133,114.6397,114.5869,114.6397,4700.0
2017-04-17 11:05:00,130.13,130.13,130.06,130.09,2400.0,114.6485,114.6485,114.5869,114.6133,2400.0
2017-04-17 11:10:00,130.1,130.14,130.1,130.13,4842.0,114.6221,114.6574,114.6221,114.6485,4842.0
2017-04-17 11:15:00,130.14,130.16,130.11,130.16,5670.0,114.6574,114.675,114.6309,114.675,5670.0
2017-04-17 11:20:00,130.16,130.18,130.12,130.16,3400.0,114.675,114.6926,114.6397,114.675,3400.0
2017-04-17 11:25:00,130.16,130.19,130.16,130.19,3190.0,114.675,114.7014,114.675,114.7014,3190.0
2017-04-17 11:30:00,130.19,130.21,130.17,130.18,2770.0,114.7014,114.719,114.6838,114.6926,2770.0
2017-04-17 11:35:00,130.23,130.25,130.23,130.23,600.0,114.7366,114.7543,114.7366,114.7366,600.0
2017-04-17 11:40:00,130.22,130.23,130.18,130.19,1100.0,114.7278,114.7366,114.6926,114.7014,1100.0
2017-04-17 11:45:00,130.16,130.18,130.1,130.13,3091.0,114.675,114.6926,114.6221,114.6485,3091.0
2017-04-17 11:50:00,130.11,130.14,130.1,130.1,3500.0,114.6309,114.6574,114.6221,114.6221,3500.0
2017-04-17 11:55:00,130.08,130.09,130.06,130.06,1700.0,114.6045,114.6133,114.5869,114.5869,1700.0
2017-04-17 12:00:00,130.05,130.11,130.05,130.1,1500.0,114.5781,114.6309,114.5781,114.6221,1500.0
2017-04-17 12:05:00,130.09,130.13,130.09,130.12,1557.0,114.6133,114.6485,114.6133,114.6397,1557.0
2017-04-17 12:10:00,130.11,130.14,130.1,130.13,5336.0,114.6309,114.6574,114.6221,114.6485,5336.0
2017-04-17 12:15:00,130.14,130.17,130.14,130.15,4200.0,114.6574,114.6838,114.6574,114.6662,4200.0
2017-04-17 12:20:00,130.16,130.23,130.16,130.22,5300.0,114.675,114.7366,114.675,114.7278,5300.0
2017-04-17 12:25:00,130.22,130.22,130.19,130.2,7902.0,114.7278,114.7278,114.7014,114.7102,7902.0
2017-04-17 12:30:00,130.18,130.2,130.17,130.17,2042.0,114.6926,114.7102,114.6838,114.6838,2042.0
2017-04-17 12:35:00,130.16,130.16,130.1,130.13,4163.0,114.675,114.675,114.6221,114.6485,4163.0
2017-04-17 12:40:00,130.13,130.17,130.13,130.16,2744.0,114.6485,114.6838,114.6485,114.675,2744.0
2017-04-17 12:45:00,130.16,130.18,130.13,130.13,3000.0,114.675,114.6926,114.6485,114.6485,3000.0
2017-04-17 12:50:00,130.13,130.13,130.1,130.13,4464.0,114.6485,114.6485,114.6221,114.6485,4464.0
2017-04-17 12:55:00,130.13,130.17,130.13,130.13,4982.0,114.6485,114.6838,114.6485,114.6485,4982.0
2017-04-17 13:00:00,130.14,130.15,130.14,130.14,411.0,114.6574,114.6662,114.6574,114.6574,411.0
2017-04-17 13:05:00,130.18,130.19,130.17,130.19,1200.0,114.6926,114.7014,114.6838,114.7014,1200.0
2017-04-17 13:10:00,130.2,130.22,130.15,130.15,10474.0,114.7102,114.7278,114.6662,114.6662,10474.0
2017-04-17 13:15:00,130.15,130.19,130.14,130.18,4276.0,114.6662,114.7014,114.6574,114.6926,4276.0
2017-04-17 13:20:00,130.17,130.18,130.15,130.18,3100.0,114.6838,114.6926,114.6662,114.6926,3100.0
2017-04-17 13:25:00,130.18,130.26,130.18,130.22,2623.0,114.6926,114.7631,114.6926,114.7278,2623.0
2017-04-17 13:30:00,130.25,130.25,130.23,130.23,845.0,114.7543,114.7543,114.7366,114.7366,845.0
2017-04-17 13:35:00,130.22,130.22,130.17,130.19,4038.0,114.7278,114.7278,114.6838,114.7014,4038.0
2017-04-17 13:40:00,130.21,130.23,130.14,130.16,8988.0,114.719,114.7366,114.6574,114.675,8988.0
2017-04-17 13:45:00,130.17,130.19,130.17,130.19,1000.0,114.6838,114.7014,114.6838,114.7014,1000.0
2017-04-17 13:50:00,130.2,130.2,130.18,130.2,4245.0,114.7102,114.7102,114.6926,114.7102,4245.0
2017-04-17 13:55:00,130.18,130.23,130.18,130.2,7612.0,114.6926,114.7366,114.6926,114.7102,7612.0
2017-04-17 14:00:00,130.2,130.23,130.18,130.22,5350.0,114.7102,114.7366,114.6926,114.7278,5350.0
2017-04-17 14:05:00,130.22,130.25,130.17,130.18,6225.0,114.7278,114.7543,114.6838,114.6926,6225.0
2017-04-17 14:10:00,130.19,130.25,130.19,130.23,3280.0,114.7014,114.7543,114.7014,114.7366,3280.0
2017-04-17 14:15:00,130.22,130.26,130.18,130.19,11411.0,114.7278,114.7631,114.6926,114.7014,11411.0
2017-04-17 14:20:00,130.19,130.25,130.19,130.24,2355.0,114.7014,114.7543,114.7014,114.7455,2355.0
2017-04-17 14:25:00,130.23,130.23,130.2,130.2,3752.0,114.7366,114.7366,114.7102,114.7102,3752.0
2017-04-17 14:30:00,130.21,130.28,130.21,130.27,3700.0,114.719,114.7807,114.719,114.7719,3700.0
2017-04-17 14:35:00,130.26,130.28,130.25,130.28,781.0,114.7631,114.7807,114.7543,114.7807,781.0
2017-04-17 14:40:00,130.29,130.31,130.28,130.3,2558.0,114.7895,114.8071,114.7807,114.7983,2558.0
2017-04-17 14:45:00,130.31,130.33,130.29,130.29,5633.0,114.8071,114.8248,114.7895,114.7895,5633.0
2017-04-17 14:50:00,130.28,130.29,130.24,130.26,9792.0,114.7807,114.7895,114.7455,114.7631,9792.0
2017-04-17 14:55:00,130.26,130.27,130.16,130.22,31578.0,114.7631,114.7719,114.675,114.7278,31578.0
2017-04-17 15:00:00,130.24,130.26,130.2,130.21,5200.0,114.7455,114.7631,114.7102,114.719,5200.0
2017-04-17 15:05:00,130.2,130.26,130.19,130.25,8857.0,114.7102,114.7631,114.7014,114.7543,8857.0
2017-04-17 15:10:00,130.25,130.29,130.22,130.28,7350.0,114.7543,114.7895,114.7278,114.7807,7350.0
2017-04-17 15:15:00,130.29,130.44,130.29,130.44,62620.0,114.7895,114.9217,114.7895,114.9217,62620.0
2017-04-17 15:20:00,130.44,130.45,130.4,130.45,24956.0,114.9217,114.9305,114.8864,114.9305,24956.0
2017-04-17 15:25:00,130.45,130.55,130.45,130.51,46217.0,114.9305,115.0186,114.9305,114.9833,46217.0
2017-04-17 15:30:00,130.52,130.52,130.44,130.44,12840.0,114.9921,114.9921,114.9217,114.9217,12840.0
2017-04-17 15:35:00,130.46,130.5,130.45,130.5,12116.0,114.9393,114.9745,114.9305,114.9745,12116.0
2017-04-17 15:40:00,130.51,130.53,130.47,130.48,9617.0,114.9833,115.001,114.9481,114.9569,9617.0
2017-04-17 15:45:00,130.49,130.61,130.49,130.6,22179.0,114.9657,115.0714,114.9657,115.0626,22179.0
2017-04-17 15:50:00,130.61,130.61,130.55,130.58,22812.0,115.0714,115.0714,115.0186,115.045,22812.0
2017-04-17 15:55:00,130.59,130.61,130.52,130.59,138362.0,115.0538,115.0714,114.9921,115.0538,138362.0
2017-04-18 09:30:00,130.29,130.29,130.06,130.2,127544.0,114.7895,114.7895,114.5869,114.7102,127544.0
2017-04-18 09:35:00,130.14,130.38,130.14,130.38,15906.0,114.6574,114.8688,114.6574,114.8688,15906.0
2017-04-18 09:40:00,130.36,130.39,130.33,130.39,1807.0,114.8512,114.8776,114.8248,114.8776,1807.0
2017-04-18 09:45:00,130.42,130.48,130.41,130.42,12342.0,114.904,114.9569,114.8952,114.904,12342.0
2017-04-18 09:50:00,130.37,130.4,130.36,130.39,1835.0,114.86,114.8864,114.8512,114.8776,1835.0
2017-04-18 09:55:00,130.43,130.55,130.43,130.54,1255.0,114.9129,115.0186,114.9129,115.0098,1255.0
2017-04-18 10:00:00,130.54,130.55,130.4,130.4,11553.0,115.0098,115.0186,114.8864,114.8864,11553.0
2017-04-18 10:05:00,130.4,130.4,130.36,130.38,16509.0,114.8864,114.8864,114.8512,114.8688,16509.0
2017-04-18 10:10:00,130.41,130.42,130.35,130.37,6484.0,114.8952,114.904,114.8424,114.86,6484.0
2017-04-18 10:15:00,130.37,130.4,130.2,130.22,13546.0,114.86,114.8864,114.7102,114.7278,13546.0
2017-04-18 10:20:00,130.21,130.24,130.17,130.18,11583.0,114.719,114.7455,114.6838,114.6926,11583.0
2017-04-18 10:25:00,130.19,130.25,130.18,130.21,3691.0,114.7014,114.7543,114.6926,114.719,3691.0
2017-04-18 10:30:00,130.19,130.26,130.19,130.25,3994.0,114.7014,114.7631,114.7014,114.7543,3994.0
2017-04-18 10:35:00,130.25,130.33,130.25,130.32,5786.0,114.7543,114.8248,114.7543,114.8159,5786.0
2017-04-18 10:40:00,130.32,130.34,130.28,130.34,5657.0,114.8159,114.8336,114.7807,114.8336,5657.0
2017-04-18 10:45:00,130.33,130.33,130.3,130.31,4827.0,114.8248,114.8248,114.7983,114.8071,4827.0
2017-04-18 10:50:00,130.26,130.27,130.24,130.25,14500.0,114.7631,114.7719,114.7455,114.7543,14500.0
2017-04-18 10:55:00,130.25,130.25,130.19,130.24,3915.0,114.7543,114.7543,114.7014,114.7455,3915.0
2017-04-18 11:00:00,130.27,130.28,130.16,130.17,3530.0,114.7719,114.7807,114.675,114.6838,3530.0
2017-04-18 11:05:00,130.17,130.29,130.17,130.29,7371.0,114.6838,114.7895,114.6838,114.7895,7371.0
2017-04-18 11:10:00,130.31,130.37,130.31,130.33,5200.0,114.8071,114.86,114.8071,114.8248,5200.0
2017-04-18 11:15:00,130.31,130.36,130.28,130.3,13912.0,114.8071,114.8512,114.7807,114.7983,13912.0
2017-04-18 11:20:00,130.3,130.31,130.25,130.29,4424.0,114.7983,114.8071,114.7543,114.7895,4424.0
2017-04-18 11:25:00,130.27,130.38,130.25,130.38,3100.0,114.7719,114.8688,114.7543,114.8688,3100.0
2017-04-18 11:30:00,130.32,130.32,130.17,130.17,7081.0,114.8159,114.8159,114.6838,114.6838,7081.0
2017-04-18 11:35:00,130.15,130.15,130.03,130.09,10397.0,114.6662,114.6662,114.5604,114.6133,10397.0
2017-04-18 11:40:00,130.08,130.08,130.01,130.01,12243.0,114.6045,114.6045,114.5428,114.5428,12243.0
2017-04-18 11:45:00,129.99,130.06,129.99,130.03,1010.0,114.5252,114.5869,114.5252,114.5604,1010.0
2017-04-18 11:50:00,130.0,130.07,130.0,130.05,1027.0,114.534,114.5957,114.534,114.5781,1027.0
2017-04-18 11:55:00,130.06,130.07,129.9,129.9,18103.0,114.5869,114.5957,114.4459,114.4459,18103.0
2017-04-18 12:00:00,129.9,129.96,129.8,129.96,17435.0,114.4459,114.4988,114.3578,114.4988,17435.0
2017-04-18 12:05:00,129.97,129.97,129.91,129.93,49179.0,114.5076,114.5076,114.4547,114.4723,49179.0
2017-04-18 12:10:00,129.93,129.96,129.88,129.96,46404.0,114.4723,114.4988,114.4283,114.4988,46404.0
2017-04-18 12:15:00,129.95,129.97,129.9,129.91,5858.0,114.49,114.5076,114.4459,114.4547,5858.0
2017-04-18 12:20:00,129.92,130.02,129.92,130.02,2392.0,114.4635,114.5516,114.4635,114.5516,2392.0
2017-04-18 12:25:00,130.0,130.02,129.98,130.01,1400.0,114.534,114.5516,114.5164,114.5428,1400.0
2017-04-18 12:30:00,129.98,130.03,129.97,129.99,3400.0,114.5164,114.5604,114.5076,114.5252,3400.0
2017-04-18 12:35:00,129.99,129.99,129.92,129.94,8482.0,114.5252,114.5252,114.4635,114.4811,8482.0
2017-04-18 12:40:00,129.94,130.02,129.94,130.01,1400.0,114.4811,114.5516,114.4811,114.5428,1400.0
2017-04-18 12:45:00,129.97,129.98,129.93,129.95,1427.0,114.5076,114.5164,114.4723,114.49,1427.0
2017-04-18 12:50:00,129.94,130.04,129.94,130.03,2460.0,114.4811,114.5693,114.4811,114.5604,2460.0
2017-04-18 12:55:00,130.02,130.05,129.99,130.0,10191.0,114.5516,114.5781,114.5252,114.534,10191.0
2017-04-18 13:00:00,129.96,129.98,129.93,129.93,7223.0,114.4988,114.5164,114.4723,114.4723,7223.0
2017-04-18 13:05:00,129.93,129.98,129.92,129.98,2259.0,114.4723,114.5164,114.4635,114.5164,2259.0
2017-04-18 13:10:00,129.99,130.06,129.97,130.06,14642.0,114.5252,114.5869,114.5076,114.5869,14642.0
2017-04-18 13:15:00,130.06,130.07,130.03,130.07,1816.0,114.5869,114.5957,114.5604,114.5957,1816.0
2017-04-18 13:20:00,130.05,130.06,130.03,130.06,1435.0,114.5781,114.5869,114.5604,114.5869,1435.0
2017-04-18 13:25:00,130.06,130.13,130.06,130.13,7667.0,114.5869,114.6485,114.5869,114.6485,7667.0
2017-04-18 13:30:00,130.12,130.17,130.12,130.17,425.0,114.6397,114.6838,114.6397,114.6838,425.0
2017-04-18 13:35:00,130.19,130.2,130.15,130.17,12343.0,114.7014,114.7102,114.6662,114.6838,12343.0
2017-04-18 13:40:00,130.16,130.23,130.16,130.21,8307.0,114.675,114.7366,114.675,114.719,8307.0
2017-04-18 13:45:00,130.2,130.22,130.2,130.21,900.0,114.7102,114.7278,114.7102,114.719,900.0
2017-04-18 13:50:00,130.21,130.23,130.19,130.2,5716.0,114.719,114.7366,114.7014,114.7102,5716.0
2017-04-18 13:55:00,130.21,130.21,130.19,130.21,1970.0,114.719,114.719,114.7014,114.719,1970.0
2017-04-18 14:00:00,130.23,130.31,130.23,130.3,3791.0,114.7366,114.8071,114.7366,114.7983,3791.0
2017-04-18 14:05:00,130.31,130.32,130.27,130.28,6962.0,114.8071,114.8159,114.7719,114.7807,6962.0
2017-04-18 14:10:00,130.3,130.3,130.27,130.29,16352.0,114.7983,114.7983,114.7719,114.7895,16352.0
2017-04-18 14:15:00,130.3,130.35,130.3,130.34,7383.0,114.7983,114.8424,114.7983,114.8336,7383.0
2017-04-18 14:20:00,130.35,130.35,130.25,130.29,5432.0,114.8424,114.8424,114.7543,114.7895,5432.0
2017-04-18 14:25:00,130.28,130.33,130.26,130.33,3992.0,114.7807,114.8248,114.7631,114.8248,3992.0
2017-04-18 14:30:00,130.32,130.34,130.31,130.33,3502.0,114.8159,114.8336,114.8071,114.8248,3502.0
2017-04-18 14:35:00,130.35,130.4,130.32,130.33,8303.0,114.8424,114.8864,114.8159,114.8248,8303.0
2017-04-18 14:40:00,130.32,130.34,130.23,130.23,6667.0,114.8159,114.8336,114.7366,114.7366,6667.0
2017-04-18 14:45:00,130.22,130.24,130.19,130.23,8734.0,114.7278,114.7455,114.7014,114.7366,8734.0
2017-04-18 14:50:00,130.25,130.28,130.24,130.26,4091.0,114.7543,114.7807,114.7455,114.7631,4091.0
2017-04-18 14:55:00,130.26,130.26,130.19,130.25,5400.0,114.7631,114.7631,114.7014,114.7543,5400.0
2017-04-18 15:00:00,130.26,130.27,130.14,130.15,8721.0,114.7631,114.7719,114.6574,114.6662,8721.0
2017-04-18 15:05:00,130.19,130.24,130.18,130.24,3150.0,114.7014,114.7455,114.6926,114.7455,3150.0
2017-04-18 15:10:00,130.25,130.25,130.16,130.22,3840.0,114.7543,114.7543,114.675,114.7278,3840.0
2017-04-18 15:15:00,130.21,130.26,130.2,130.26,29975.0,114.719,114.7631,114.7102,114.7631,29975.0
2017-04-18 15:20:00,130.28,130.31,130.25,130.31,10356.0,114.7807,114.8071,114.7543,114.8071,10356.0
2017-04-18 15:25:00,130.32,130.34,130.28,130.28,17565.0,114.8159,114.8336,114.7807,114.7807,17565.0
2017-04-18 15:30:00,130.28,130.31,130.27,130.28,10030.0,114.7807,114.8071,114.7719,114.7807,10030.0
2017-04-18 15:35:00,130.3,130.37,130.3,130.34,8066.0,114.7983,114.86,114.7983,114.8336,8066.0
2017-04-18 15:40:00,130.36,130.41,130.32,130.34,11370.0,114.8512,114.8952,114.8159,114.8336,11370.0
2017-04-18 15:45:00,130.34,130.39,130.34,130.38,3150.0,114.8336,114.8776,114.8336,114.8688,3150.0
2017-04-18 15:50:00,130.37,130.38,130.3,130.31,10775.0,114.86,114.8688,114.7983,114.8071,10775.0
2017-04-18 15:55:00,130.3,130.36,130.26,130.26,45104.0,114.7983,114.8512,114.7631,114.7631,45104.0
2017-04-19 09:30:00,130.67,130.76,130.67,130.68,11287.0,115.1243,115.2036,115.1243,115.1331,11287.0
2017-04-19 09:35:00,130.74,130.74,130.69,130.71,3550.0,115.186,115.186,115.1419,115.1595,3550.0
2017-04-19 09:40:00,130.71,130.74,130.64,130.65,13806.0,115.1595,115.186,115.0979,115.1067,13806.0
2017-04-19 09:45:00,130.64,130.69,130.6,130.67,3800.0,115.0979,115.1419,115.0626,115.1243,3800.0
2017-04-19 09:50:00,130.68,130.78,130.68,130.78,3300.0,115.1331,115.2212,115.1331,115.2212,3300.0
2017-04-19 09:55:00,130.78,130.87,130.78,130.85,6738.0,115.2212,115.3005,115.2212,115.2829,6738.0
2017-04-19 10:00:00,130.86,130.86,130.77,130.79,1950.0,115.2917,115.2917,115.2124,115.23,1950.0
2017-04-19 10:05:00,130.77,130.81,130.76,130.8,12764.0,115.2124,115.2476,115.2036,115.2388,12764.0
2017-04-19 10:10:00,130.79,130.81,130.75,130.76,4862.0,115.23,115.2476,115.1948,115.2036,4862.0
2017-04-19 10:15:00,130.76,130.76,130.72,130.73,2357.0,115.2036,115.2036,115.1684,115.1772,2357.0
2017-04-19 10:20:00,130.72,130.74,130.69,130.74,7413.0,115.1684,115.186,115.1419,115.186,7413.0
2017-04-19 10:25:00,130.73,130.75,130.73,130.73,1565.0,115.1772,115.1948,115.1772,115.1772,1565.0
2017-04-19 10:30:00,130.74,130.74,130.66,130.72,3706.0,115.186,115.186,115.1155,115.1684,3706.0
2017-04-19 10:35:00,130.75,130.75,130.66,130.7,7823.0,115.1948,115.1948,115.1155,115.1507,7823.0
2017-04-19 10:40:00,130.7,130.7,130.63,130.65,9700.0,115.1507,115.1507,115.0891,115.1067,9700.0
2017-04-19 10:45:00,130.65,130.67,130.56,130.56,4307.0,115.1067,115.1243,115.0274,115.0274,4307.0
2017-04-19 10:50:00,130.56,130.62,130.56,130.62,4787.0,115.0274,115.0803,115.0274,115.0803,4787.0
2017-04-19 10:55:00,130.63,130.66,130.6,130.64,5532.0,115.0891,115.1155,115.0626,115.0979,5532.0
2017-04-19 11:00:00,130.64,130.67,130.62,130.62,3449.0,115.0979,115.1243,115.0803,115.0803,3449.0
2017-04-19 11:05:00,130.64,130.66,130.63,130.64,4701.0,115.0979,115.1155,115.0891,115.0979,4701.0
2017-04-19 11:10:00,130.65,130.67,130.61,130.67,1100.0,115.1067,115.1243,115.0714,115.1243,1100.0
2017-04-19 11:15:00,130.67,130.68,130.65,130.66,2300.0,115.1243,115.1331,115.1067,115.1155,2300.0
2017-04-19 11:20:00,130.69,130.73,130.67,130.73,4367.0,115.1419,115.1772,115.1243,115.1772,4367.0
2017-04-19 11:25:00,130.74,130.75,130.7,130.75,2924.0,115.186,115.1948,115.1507,115.1948,2924.0
2017-04-19 11:30:00,130.72,130.74,130.71,130.74,1700.0,115.1684,115.186,115.1595,115.186,1700.0
2017-04-19 11:35:00,130.72,130.75,130.72,130.75,2300.0,115.1684,115.1948,115.1684,115.1948,2300.0
2017-04-19 11:40:00,130.75,130.76,130.73,130.74,4743.0,115.1948,115.2036,115.1772,115.186,4743.0
2017-04-19 11:45:00,130.73,130.74,130.69,130.71,4021.0,115.1772,115.186,115.1419,115.1595,4021.0
2017-04-19 11:50:00,130.69,130.69,130.64,130.65,2400.0,115.1419,115.1419,115.0979,115.1067,2400.0
2017-04-19 11:55:00,130.64,130.64,130.58,130.59,5582.0,115.0979,115.0979,115.045,115.0538,5582.0
2017-04-19 12:00:00,130.59,130.61,130.55,130.55,3838.0,115.0538,115.0714,115.0186,115.0186,3838.0
2017-04-19 12:05:00,130.5,130.5,130.45,130.45,12460.0,114.9745,114.9745,114.9305,114.9305,12460.0
2017-04-19 12:10:00,130.45,130.47,130.39,130.47,8941.0,114.9305,114.9481,114.8776,114.9481,8941.0
2017-04-19 12:15:00,130.45,130.5,130.45,130.46,5250.0,114.9305,114.9745,114.9305,114.9393,5250.0
2017-04-19 12:20:00,130.45,130.54,130.45,130.53,2900.0,114.9305,115.0098,114.9305,115.001,2900.0
2017-04-19 12:25:00,130.52,130.52,130.48,130.5,3602.0,114.9921,114.9921,114.9569,114.9745,3602.0
2017-04-19 12:30:00,130.48,130.54,130.48,130.54,4850.0,114.9569,115.0098,114.9569,115.0098,4850.0
2017-04-19 12:35:00,130.54,130.54,130.5,130.52,6179.0,115.0098,115.0098,114.9745,114.9921,6179.0
2017-04-19 12:40:00,130.53,130.54,130.49,130.49,8010.0,115.001,115.0098,114.9657,114.9657,8010.0
2017-04-19 12:45:00,130.49,130.54,130.48,130.49,10300.0,114.9657,115.0098,114.9569,114.9657,10300.0
2017-04-19 12:50:00,130.5,130.54,130.48,130.53,8773.0,114.9745,115.0098,114.9569,115.001,8773.0
2017-04-19 12:55:00,130.54,130.56,130.52,130.52,7881.0,115.0098,115.0274,114.9921,114.9921,7881.0
2017-04-19 13:00:00,130.52,130.52,130.41,130.41,9438.0,114.9921,114.9921,114.8952,114.8952,9438.0
2017-04-19 13:05:00,130.4,130.42,130.35,130.37,7624.0,114.8864,114.904,114.8424,114.86,7624.0
2017-04-19 13:10:00,130.37,130.38,130.3,130.35,7566.0,114.86,114.8688,114.7983,114.8424,7566.0
2017-04-19 13:15:00,130.31,130.38,130.31,130.37,5741.0,114.8071,114.8688,114.8071,114.86,5741.0
2017-04-19 13:20:00,130.37,130.48,130.35,130.45,18140.0,114.86,114.9569,114.8424,114.9305,18140.0
2017-04-19 13:25:00,130.46,130.46,130.42,130.42,3400.0,114.9393,114.9393,114.904,114.904,3400.0
2017-04-19 13:30:00,130.4,130.42,130.38,130.42,5905.0,114.8864,114.904,114.8688,114.904,5905.0
2017-04-19 13:35:00,130.41,130.41,130.36,130.39,3921.0,114.8952,114.8952,114.8512,114.8776,3921.0
2017-04-19 13:40:00,130.39,130.41,130.35,130.4,5898.0,114.8776,114.8952,114.8424,114.8864,5898.0
2017-04-19 13:45:00,130.4,130.44,130.38,130.41,10619.0,114.8864,114.9217,114.8688,114.8952,10619.0
2017-04-19 13:50:00,130.42,130.45,130.42,130.44,6775.0,114.904,114.9305,114.904,114.9217,6775.0
2017-04-19 13:55:00,130.43,130.43,130.38,130.41,9841.0,114.9129,114.9129,114.8688,114.8952,9841.0
2017-04-19 14:00:00,130.43,130.45,130.38,130.38,30020.0,114.9129,114.9305,114.8688,114.8688,30020.0
2017-04-19 14:05:00,130.38,130.38,130.31,130.34,9068.0,114.8688,114.8688,114.8071,114.8336,9068.0
2017-04-19 14:10:00,130.35,130.36,130.3,130.32,4178.0,114.8424,114.8512,114.7983,114.8159,4178.0
2017-04-19 14:15:00,130.28,130.28,130.2,130.27,21497.0,114.7807,114.7807,114.7102,114.7719,21497.0
2017-04-19 14:20:00,130.28,130.28,130.23,130.23,7352.0,114.7807,114.7807,114.7366,114.7366,7352.0
2017-04-19 14:25:00,130.21,130.34,130.21,130.33,8012.0,114.719,114.8336,114.719,114.8248,8012.0
2017-04-19 14:30:00,130.32,130.35,130.29,130.3,8546.0,114.8159,114.8424,114.7895,114.7983,8546.0
2017-04-19 14:35:00,130.3,130.36,130.29,130.34,4770.0,114.7983,114.8512,114.7895,114.8336,4770.0
2017-04-19 14:40:00,130.35,130.35,130.25,130.27,9342.0,114.8424,114.8424,114.7543,114.7719,9342.0
2017-04-19 14:45:00,130.27,130.28,130.19,130.19,5149.0,114.7719,114.7807,114.7014,114.7014,5149.0
2017-04-19 14:50:00,130.19,130.19,130.04,130.12,18137.0,114.7014,114.7014,114.5693,114.6397,18137.0
2017-04-19 14:55:00,130.11,130.13,130.11,130.12,4960.0,114.6309,114.6485,114.6309,114.6397,4960.0
2017-04-19 15:00:00,130.11,130.16,130.05,130.14,12229.0,114.6309,114.675,114.5781,114.6574,12229.0
2017-04-19 15:05:00,130.13,130.17,130.09,130.17,7294.0,114.6485,114.6838,114.6133,114.6838,7294.0
2017-04-19 15:10:00,130.15,130.2,130.15,130.15,15009.0,114.6662,114.7102,114.6662,114.6662,15009.0
2017-04-19 15:15:00,130.15,130.22,130.14,130.22,7086.0,114.6662,114.7278,114.6574,114.7278,7086.0
2017-04-19 15:20:00,130.21,130.22,130.17,130.17,4239.0,114.719,114.7278,114.6838,114.6838,4239.0
2017-04-19 15:25:00,130.18,130.18,130.01,130.03,17899.0,114.6926,114.6926,114.5428,114.5604,17899.0
2017-04-19 15:30:00,130.01,130.03,129.95,129.99,21406.0,114.5428,114.5604,114.49,114.5252,21406.0
2017-04-19 15:35:00,129.99,130.05,129.98,130.04,10764.0,114.5252,114.5781,114.5164,114.5693,10764.0
2017-04-19 15:40:00,130.04,130.04,129.93,129.96,18628.0,114.5693,114.5693,114.4723,114.4988,18628.0
2017-04-19 15:45:00,129.95,129.98,129.95,129.96,7060.0,114.49,114.5164,114.49,114.4988,7060.0
2017-04-19 15:50:00,129.97,130.01,129.93,130.01,9895.0,114.5076,114.5428,114.4723,114.5428,9895.0
2017-04-19 15:55:00,130.02,130.12,130.01,130.09,35452.0,114.5516,114.6397,114.5428,114.6133,35452.0
2017-04-20 09:30:00,130.42,130.55,130.42,130.51,5274.0,114.904,115.0186,114.904,114.9833,5274.0
2017-04-20 09:35:00,130.53,130.57,130.47,130.49,12945.0,115.001,115.0362,114.9481,114.9657,12945.0
2017-04-20 09:40:00,130.47,130.47,130.35,130.37,9594.0,114.9481,114.9481,114.8424,114.86,9594.0
2017-04-20 09:45:00,130.39,130.39,130.34,130.36,7551.0,114.8776,114.8776,114.8336,114.8512,7551.0
2017-04-20 09:50:00,130.38,130.4,130.37,130.37,1572.0,114.8688,114.8864,114.86,114.86,1572.0
2017-04-20 09:55:00,130.33,130.33,130.25,130.27,7650.0,114.8248,114.8248,114.7543,114.7719,7650.0
2017-04-20 10:00:00,130.37,130.44,130.37,130.41,9000.0,114.86,114.9217,114.86,114.8952,9000.0
2017-04-20 10:05:00,130.39,130.48,130.38,130.48,4440.0,114.8776,114.9569,114.8688,114.9569,4440.0
2017-04-20 10:10:00,130.54,130.61,130.52,130.55,28436.0,115.0098,115.0714,114.9921,115.0186,28436.0
2017-04-20 10:15:00,130.55,130.56,130.51,130.52,2167.0,115.0186,115.0274,114.9833,114.9921,2167.0
2017-04-20 10:20:00,130.53,130.53,130.51,130.51,2350.0,115.001,115.001,114.9833,114.9833,2350.0
2017-04-20 10:25:00,130.52,130.52,130.46,130.47,4028.0,114.9921,114.9921,114.9393,114.9481,4028.0
2017-04-20 10:30:00,130.46,130.47,130.44,130.45,14616.0,114.9393,114.9481,114.9217,114.9305,14616.0
2017-04-20 10:35:00,130.43,130.45,130.4,130.42,2600.0,114.9129,114.9305,114.8864,114.904,2600.0
2017-04-20 10:40:00,130.46,130.47,130.42,130.47,2402.0,114.9393,114.9481,114.904,114.9481,2402.0
2017-04-20 10:45:00,130.49,130.53,130.49,130.5,1322.0,114.9657,115.001,114.9657,114.9745,1322.0
2017-04-20 10:50:00,130.53,130.59,130.53,130.57,20693.0,115.001,115.0538,115.001,115.0362,20693.0
2017-04-20 10:55:00,130.55,130.6,130.54,130.59,5550.0,115.0186,115.0626,115.0098,115.0538,5550.0
2017-04-20 11:00:00,130.6,130.6,130.5,130.5,13526.0,115.0626,115.0626,114.9745,114.9745,13526.0
2017-04-20 11:05:00,130.49,130.56,130.48,130.56,5311.0,114.9657,115.0274,114.9569,115.0274,5311.0
2017-04-20 11:10:00,130.57,130.59,130.55,130.59,3639.0,115.0362,115.0538,115.0186,115.0538,3639.0
2017-04-20 11:15:00,130.56,130.56,130.52,130.55,3335.0,115.0274,115.0274,114.9921,115.0186,3335.0
2017-04-20 11:20:00,130.58,130.63,130.55,130.61,29748.0,115.045,115.0891,115.0186,115.0714,29748.0
2017-04-20 11:25:00,130.63,130.69,130.61,130.69,20480.0,115.0891,115.1419,115.0714,115.1419,20480.0
2017-04-20 11:30:00,130.68,130.71,130.67,130.71,62282.0,115.1331,115.1595,115.1243,115.1595,62282.0
2017-04-20 11:35:00,130.71,130.79,130.7,130.79,14152.0,115.1595,115.23,115.1507,115.23,14152.0
2017-04-20 11:40:00,130.77,130.78,130.7,130.77,53759.0,115.2124,115.2212,115.1507,115.2124,53759.0
2017-04-20 11:45:00,130.77,130.9,130.77,130.87,91290.0,115.2124,115.3269,115.2124,115.3005,91290.0
2017-04-20 11:50:00,130.88,130.91,130.84,130.89,8941.0,115.3093,115.3357,115.2741,115.3181,8941.0
2017-04-20 11:55:00,130.88,130.91,130.86,130.89,6726.0,115.3093,115.3357,115.2917,115.3181,6726.0
2017-04-20 12:00:00,130.9,130.96,130.9,130.94,3254.0,115.3269,115.3798,115.3269,115.3622,3254.0
2017-04-20 12:05:00,130.98,131.04,130.98,131.02,31214.0,115.3974,115.4503,115.3974,115.4327,31214.0
2017-04-20 12:10:00,131.05,131.06,131.02,131.06,3646.0,115.4591,115.4679,115.4327,115.4679,3646.0
2017-04-20 12:15:00,131.07,131.07,131.01,131.04,12799.0,115.4767,115.4767,115.4239,115.4503,12799.0
2017-04-20 12:20:00,131.09,131.12,131.03,131.06,8077.0,115.4943,115.5208,115.4415,115.4679,8077.0
2017-04-20 12:25:00,131.07,131.08,131.02,131.03,7776.0,115.4767,115.4855,115.4327,115.4415,7776.0
2017-04-20 12:30:00,131.03,131.09,131.03,131.06,3725.0,115.4415,115.4943,115.4415,115.4679,3725.0
2017-04-20 12:35:00,131.06,131.09,131.02,131.07,76485.0,115.4679,115.4943,115.4327,115.4767,76485.0
2017-04-20 12:40:00,131.1,131.17,131.08,131.16,12829.0,115.5031,115.5648,115.4855,115.556,12829.0
2017-04-20 12:45:00,131.16,131.17,131.14,131.16,90834.0,115.556,115.5648,115.5384,115.556,90834.0
2017-04-20 12:50:00,131.16,131.19,131.14,131.16,14540.0,115.556,115.5824,115.5384,115.556,14540.0
2017-04-20 12:55:00,131.17,131.17,131.09,131.09,35585.0,115.5648,115.5648,115.4943,115.4943,35585.0
2017-04-20 13:00:00,131.12,131.16,131.12,131.14,3700.0,115.5208,115.556,115.5208,115.5384,3700.0
2017-04-20 13:05:00,131.15,131.15,131.09,131.09,12061.0,115.5472,115.5472,115.4943,115.4943,12061.0
2017-04-20 13:10:00,131.09,131.12,131.08,131.1,13098.0,115.4943,115.5208,115.4855,115.5031,13098.0
2017-04-20 13:15:00,131.1,131.11,131.01,131.02,17970.0,115.5031,115.512,115.4239,115.4327,17970.0
2017-04-20 13:20:00,131.03,131.06,131.03,131.05,9300.0,115.4415,115.4679,115.4415,115.4591,9300.0
2017-04-20 13:25:00,131.05,131.15,131.05,131.13,5500.0,115.4591,115.5472,115.4591,115.5296,5500.0
2017-04-20 13:30:00,131.14,131.15,131.12,131.15,6350.0,115.5384,115.5472,115.5208,115.5472,6350.0
2017-04-20 13:35:00,131.16,131.22,131.16,131.2,44071.0,115.556,115.6089,115.556,115.5912,44071.0
2017-04-20 13:40:00,131.2,131.23,131.19,131.23,14322.0,115.5912,115.6177,115.5824,115.6177,14322.0
2017-04-20 13:45:00,131.23,131.27,131.23,131.26,6853.0,115.6177,115.6529,115.6177,115.6441,6853.0
2017-04-20 13:50:00,131.28,131.33,131.28,131.32,10842.0,115.6617,115.7058,115.6617,115.697,10842.0
2017-04-20 13:55:00,131.32,131.37,131.31,131.32,13959.0,115.697,115.741,115.6882,115.697,13959.0
2017-04-20 14:00:00,131.33,131.35,131.31,131.31,8037.0,115.7058,115.7234,115.6882,115.6882,8037.0
2017-04-20 14:05:00,131.32,131.33,131.21,131.23,27366.0,115.697,115.7058,115.6001,115.6177,27366.0
2017-04-20 14:10:00,131.24,131.26,131.22,131.22,22437.0,115.6265,115.6441,115.6089,115.6089,22437.0
2017-04-20 14:15:00,131.22,131.26,131.21,131.23,7870.0,115.6089,115.6441,115.6001,115.6177,7870.0
2017-04-20 14:20:00,131.24,131.28,131.21,131.28,11549.0,115.6265,115.6617,115.6001,115.6617,11549.0
2017-04-20 14:25:00,131.28,131.3,131.27,131.27,2741.0,115.6617,115.6794,115.6529,115.6529,2741.0
2017-04-20 14:30:00,131.26,131.27,131.22,131.24,1660.0,115.6441,115.6529,115.6089,115.6265,1660.0
2017-04-20 14:35:00,131.28,131.33,131.28,131.28,3543.0,115.6617,115.7058,115.6617,115.6617,3543.0
2017-04-20 14:40:00,131.3,131.3,131.24,131.24,18219.0,115.6794,115.6794,115.6265,115.6265,18219.0
2017-04-20 14:45:00,131.24,131.26,131.21,131.25,11633.0,115.6265,115.6441,115.6001,115.6353,11633.0
2017-04-20 14:50:00,131.23,131.3,131.22,131.25,8509.0,115.6177,115.6794,115.6089,115.6353,8509.0
2017-04-20 14:55:00,131.24,131.26,131.21,131.21,5842.0,115.6265,115.6441,115.6001,115.6001,5842.0
2017-04-20 15:00:00,131.21,131.21,131.12,131.17,4953.0,115.6001,115.6001,115.5208,115.5648,4953.0
2017-04-20 15:05:00,131.18,131.23,131.17,131.23,1691.0,115.5736,115.6177,115.5648,115.6177,1691.0
2017-04-20 15:10:00,131.22,131.26,131.22,131.26,2500.0,115.6089,115.6441,115.6089,115.6441,2500.0
2017-04-20 15:15:00,131.26,131.28,131.18,131.19,11349.0,115.6441,115.6617,115.5736,115.5824,11349.0
2017-04-20 15:20:00,131.18,131.18,131.09,131.13,7967.0,115.5736,115.5736,115.4943,115.5296,7967.0
2017-04-20 15:25:00,131.12,131.19,131.12,131.19,5287.0,115.5208,115.5824,115.5208,115.5824,5287.0
2017-04-20 15:30:00,131.2,131.28,131.2,131.27,10650.0,115.5912,115.6617,115.5912,115.6529,10650.0
2017-04-20 15:35:00,131.26,131.26,131.19,131.24,17137.0,115.6441,115.6441,115.5824,115.6265,17137.0
2017-04-20 15:40:00,131.24,131.31,131.24,131.29,11094.0,115.6265,115.6882,115.6265,115.6705,11094.0
2017-04-20 15:45:00,131.28,131.28,131.23,131.26,13485.0,115.6617,115.6617,115.6177,115.6441,13485.0
2017-04-20 15:50:00,131.26,131.3,131.24,131.25,10615.0,115.6441,115.6794,115.6265,115.6353,10615.0
2017-04-20 15:55:00,131.25,131.26,131.09,131.1,24687.0,115.6353,115.6441,115.4943,115.5031,24687.0
2017-04-21 09:30:00,131.11,131.12,130.97,130.97,17192.0,115.512,115.5208,115.3886,115.3886,17192.0
2017-04-21 09:35:00,130.97,131.04,130.92,131.04,14640.0,115.3886,115.4503,115.3446,115.4503,14640.0
2017-04-21 09:40:00,131.03,131.1,131.03,131.1,1200.0,115.4415,115.5031,115.4415,115.5031,1200.0
2017-04-21 09:45:00,131.11,131.11,130.98,130.98,2400.0,115.512,115.512,115.3974,115.3974,2400.0
2017-04-21 09:50:00,130.99,131.0,130.89,130.89,5506.0,115.4062,115.415,115.3181,115.3181,5506.0
2017-04-21 09:55:00,130.9,130.97,130.9,130.94,7246.0,115.3269,115.3886,115.3269,115.3622,7246.0
2017-04-21 10:00:00,130.99,131.02,130.92,130.95,4200.0,115.4062,115.4327,115.3446,115.371,4200.0
2017-04-21 10:05:00,130.95,130.97,130.9,130.95,4075.0,115.371,115.3886,115.3269,115.371,4075.0
2017-04-21 10:10:00,130.95,130.98,130.94,130.98,3911.0,115.371,115.3974,115.3622,115.3974,3911.0
2017-04-21 10:15:00,131.0,131.01,130.98,131.01,11810.0,115.415,115.4239,115.3974,115.4239,11810.0
2017-04-21 10:20:00,131.01,131.05,131.0,131.05,3383.0,115.4239,115.4591,115.415,115.4591,3383.0
2017-04-21 10:25:00,131.03,131.03,130.97,130.98,2800.0,115.4415,115.4415,115.3886,115.3974,2800.0
2017-04-21 10:30:00,131.0,131.0,130.95,130.95,3100.0,115.415,115.415,115.371,115.371,3100.0
2017-04-21 10:35:00,130.95,130.97,130.89,130.91,4600.0,115.371,115.3886,115.3181,115.3357,4600.0
2017-04-21 10:40:00,130.91,130.95,130.88,130.93,6326.0,115.3357,115.371,115.3093,115.3534,6326.0
2017-04-21 10:45:00,130.93,130.96,130.86,130.86,4389.0,115.3534,115.3798,115.2917,115.2917,4389.0
2017-04-21 10:50:00,130.87,130.89,130.86,130.87,8500.0,115.3005,115.3181,115.2917,115.3005,8500.0
2017-04-21 10:55:00,130.88,130.88,130.78,130.85,11265.0,115.3093,115.3093,115.2212,115.2829,11265.0
2017-04-21 11:00:00,130.86,130.86,130.8,130.8,4740.0,115.2917,115.2917,115.2388,115.2388,4740.0
2017-04-21 11:05:00,130.81,130.81,130.77,130.77,7693.0,115.2476,115.2476,115.2124,115.2124,7693.0
2017-04-21 11:10:00,130.77,130.77,130.72,130.73,18668.0,115.2124,115.2124,115.1684,115.1772,18668.0
2017-04-21 11:15:00,130.72,130.83,130.68,130.83,14330.0,115.1684,115.2653,115.1331,115.2653,14330.0
2017-04-21 11:20:00,130.81,130.86,130.81,130.84,1709.0,115.2476,115.2917,115.2476,115.2741,1709.0
2017-04-21 11:25:00,130.85,130.91,130.82,130.88,7854.0,115.2829,115.3357,115.2565,115.3093,7854.0
2017-04-21 11:30:00,130.88,130.89,130.84,130.89,3030.0,115.3093,115.3181,115.2741,115.3181,3030.0
2017-04-21 11:35:00,130.88,130.91,130.86,130.86,6118.0,115.3093,115.3357,115.2917,115.2917,6118.0
2017-04-21 11:40:00,130.87,130.92,130.86,130.92,9779.0,115.3005,115.3446,115.2917,115.3446,9779.0
2017-04-21 11:45:00,130.92,130.94,130.91,130.93,8045.0,115.3446,115.3622,115.3357,115.3534,8045.0
2017-04-21 11:50:00,130.92,130.95,130.91,130.95,4441.0,115.3446,115.371,115.3357,115.371,4441.0
2017-04-21 11:55:00,130.95,130.99,130.93,130.93,4189.0,115.371,115.4062,115.3534,115.3534,4189.0
2017-04-21 12:00:00,130.93,130.94,130.9,130.9,18233.0,115.3534,115.3622,115.3269,115.3269,18233.0
2017-04-21 12:05:00,130.88,130.89,130.84,130.86,14126.0,115.3093,115.3181,115.2741,115.2917,14126.0
2017-04-21 12:10:00,130.85,130.88,130.74,130.76,21467.0,115.2829,115.3093,115.186,115.2036,21467.0
2017-04-21 12:15:00,130.76,130.79,130.73,130.78,39084.0,115.2036,115.23,115.1772,115.2212,39084.0
2017-04-21 12:20:00,130.79,130.82,130.78,130.8,15757.0,115.23,115.2565,115.2212,115.2388,15757.0
2017-04-21 12:25:00,130.8,130.82,130.76,130.76,19782.0,115.2388,115.2565,115.2036,115.2036,19782.0
2017-04-21 12:30:00,130.75,130.83,130.74,130.83,4134.0,115.1948,115.2653,115.186,115.2653,4134.0
2017-04-21 12:35:00,130.82,130.83,130.78,130.81,6000.0,115.2565,115.2653,115.2212,115.2476,6000.0
2017-04-21 12:40:00,130.81,130.84,130.81,130.84,4781.0,115.2476,115.2741,115.2476,115.2741,4781.0
2017-04-21 12:45:00,130.81,130.83,130.78,130.8,4325.0,115.2476,115.2653,115.2212,115.2388,4325.0
2017-04-21 12:50:00,130.81,130.85,130.81,130.81,3608.0,115.2476,115.2829,115.2476,115.2476,3608.0
2017-04-21 12:55:00,130.81,130.82,130.77,130.77,4634.0,115.2476,115.2565,115.2124,115.2124,4634.0
2017-04-21 13:00:00,130.79,130.8,130.76,130.76,4503.0,115.23,115.2388,115.2036,115.2036,4503.0
2017-04-21 13:05:00,130.77,130.77,130.72,130.73,6000.0,115.2124,115.2124,115.1684,115.1772,6000.0
2017-04-21 13:10:00,130.73,130.74,130.47,130.53,42241.0,115.1772,115.186,114.9481,115.001,42241.0
2017-04-21 13:15:00,130.54,130.54,130.5,130.5,14697.0,115.0098,115.0098,114.9745,114.9745,14697.0
2017-04-21 13:20:00,130.48,130.6,130.48,130.6,6483.0,114.9569,115.0626,114.9569,115.0626,6483.0
2017-04-21 13:25:00,130.6,130.62,130.57,130.6,6123.0,115.0626,115.0803,115.0362,115.0626,6123.0
2017-04-21 13:30:00,130.61,130.62,130.59,130.6,10158.0,115.0714,115.0803,115.0538,115.0626,10158.0
2017-04-21 13:35:00,130.58,130.58,130.55,130.56,7777.0,115.045,115.045,115.0186,115.0274,7777.0
2017-04-21 13:40:00,130.54,130.61,130.53,130.6,10382.0,115.0098,115.0714,115.001,115.0626,10382.0
2017-04-21 13:45:00,130.6,130.6,130.58,130.59,5100.0,115.0626,115.0626,115.045,115.0538,5100.0
2017-04-21 13:50:00,130.59,130.64,130.58,130.62,5725.0,115.0538,115.0979,115.045,115.0803,5725.0
2017-04-21 13:55:00,130.65,130.85,130.65,130.84,36455.0,115.1067,115.2829,115.1067,115.2741,36455.0
2017-04-21 14:00:00,130.83,130.84,130.78,130.8,16574.0,115.2653,115.2741,115.2212,115.2388,16574.0
2017-04-21 14:05:00,130.79,130.79,130.78,130.79,5400.0,115.23,115.23,115.2212,115.23,5400.0
2017-04-21 14:10:00,130.79,130.83,130.77,130.81,4472.0,115.23,115.2653,115.2124,115.2476,4472.0
2017-04-21 14:15:00,130.81,130.81,130.78,130.78,2218.0,115.2476,115.2476,115.2212,115.2212,2218.0
2017-04-21 14:20:00,130.77,130.85,130.77,130.84,4556.0,115.2124,115.2829,115.2124,115.2741,4556.0
2017-04-21 14:25:00,130.88,130.93,130.88,130.92,4816.0,115.3093,115.3534,115.3093,115.3446,4816.0
2017-04-21 14:30:00,130.92,130.92,130.88,130.91,4582.0,115.3446,115.3446,115.3093,115.3357,4582.0
2017-04-21 14:35:00,130.92,130.93,130.9,130.93,1827.0,115.3446,115.3534,115.3269,115.3534,1827.0
2017-04-21 14:40:00,130.94,130.94,130.89,130.9,2228.0,115.3622,115.3622,115.3181,115.3269,2228.0
2017-04-21 14:45:00,130.87,130.89,130.81,130.82,12098.0,115.3005,115.3181,115.2476,115.2565,12098.0
2017-04-21 14:50:00,130.82,130.82,130.76,130.77,4300.0,115.2565,115.2565,115.2036,115.2124,4300.0
2017-04-21 14:55:00,130.79,130.87,130.79,130.84,4539.0,115.23,115.3005,115.23,115.2741,4539.0
2017-04-21 15:00:00,130.83,130.87,130.78,130.78,31218.0,115.2653,115.3005,115.2212,115.2212,31218.0
2017-04-21 15:05:00,130.78,130.78,130.67,130.73,13457.0,115.2212,115.2212,115.1243,115.1772,13457.0
2017-04-21 15:10:00,130.72,130.73,130.65,130.72,8106.0,115.1684,115.1772,115.1067,115.1684,8106.0
2017-04-21 15:15:00,130.72,130.74,130.69,130.71,12934.0,115.1684,115.186,115.1419,115.1595,12934.0
2017-04-21 15:20:00,130.71,130.74,130.68,130.72,4409.0,115.1595,115.186,115.1331,115.1684,4409.0
2017-04-21 15:25:00,130.7,130.79,130.69,130.79,9091.0,115.1507,115.23,115.1419,115.23,9091.0
2017-04-21 15:30:00,130.76,130.78,130.7,130.72,8034.0,115.2036,115.2212,115.1507,115.1684,8034.0
2017-04-21 15:35:00,130.71,130.81,130.71,130.79,11509.0,115.1595,115.2476,115.1595,115.23,11509.0
2017-04-21 15:40:00,130.8,130.87,130.8,130.85,24335.0,115.2388,115.3005,115.2388,115.2829,24335.0
2017-04-21 15:45:00,130.86,130.89,130.85,130.89,3528.0,115.2917,115.3181,115.2829,115.3181,3528.0
2017-04-21 15:50:00,130.87,130.87,130.83,130.83,5653.0,115.3005,115.3005,115.2653,115.2653,5653.0
2017-04-21 15:55:00,130.82,130.84,130.71,130.71,33964.0,115.2565,115.2741,115.1595,115.1595,33964.0
2017-04-24 09:30:00,132.09,132.12,132.02,132.08,4659.0,116.3754,116.4018,116.3137,116.3666,4659.0
2017-04-24 09:35:00,132.03,132.03,131.92,131.97,5250.0,116.3225,116.3225,116.2256,116.2696,5250.0
2017-04-24 09:40:00,132.03,132.08,131.99,132.02,23278.0,116.3225,116.3666,116.2873,116.3137,23278.0
2017-04-24 09:45:00,132.02,132.06,131.93,131.99,4741.0,116.3137,116.3489,116.2344,116.2873,4741.0
2017-04-24 09:50:00,131.98,131.99,131.93,131.96,1818.0,116.2785,116.2873,116.2344,116.2608,1818.0
2017-04-24 09:55:00,131.98,132.01,131.97,132.0,1352.0,116.2785,116.3049,116.2696,116.2961,1352.0
2017-04-24 10:00:00,132.02,132.12,132.01,132.12,2500.0,116.3137,116.4018,116.3049,116.4018,2500.0
2017-04-24 10:05:00,132.11,132.11,132.03,132.03,2425.0,116.393,116.393,116.3225,116.3225,2425.0
2017-04-24 10:10:00,132.0,132.06,131.97,132.06,4600.0,116.2961,116.3489,116.2696,116.3489,4600.0
2017-04-24 10:15:00,132.05,132.07,132.03,132.04,700.0,116.3401,116.3577,116.3225,116.3313,700.0
2017-04-24 10:20:00,132.07,132.07,132.07,132.07,400.0,116.3577,116.3577,116.3577,116.3577,400.0
2017-04-24 10:25:00,132.02,132.02,131.99,132.0,2280.0,116.3137,116.3137,116.2873,116.2961,2280.0
2017-04-24 10:30:00,132.01,132.05,131.96,131.96,1400.0,116.3049,116.3401,116.2608,116.2608,1400.0
2017-04-24 10:35:00,132.0,132.0,131.93,131.95,4469.0,116.2961,116.2961,116.2344,116.252,4469.0
2017-04-24 10:40:00,131.94,131.96,131.92,131.95,2950.0,116.2432,116.2608,116.2256,116.252,2950.0
2017-04-24 10:45:00,131.94,131.98,131.93,131.98,2091.0,116.2432,116.2785,116.2344,116.2785,2091.0
2017-04-24 10:50:00,131.98,132.0,131.96,131.99,3651.0,116.2785,116.2961,116.2608,116.2873,3651.0
2017-04-24 10:55:00,132.01,132.03,131.98,132.0,3748.0,116.3049,116.3225,116.2785,116.2961,3748.0
2017-04-24 11:00:00,132.01,132.02,131.97,131.97,19732.0,116.3049,116.3137,116.2696,116.2696,19732.0
2017-04-24 11:05:00,131.99,132.03,131.98,132.01,8935.0,116.2873,116.3225,116.2785,116.3049,8935.0
2017-04-24 11:10:00,132.02,132.05,131.95,131.96,9191.0,116.3137,116.3401,116.252,116.2608,9191.0
2017-04-24 11:15:00,131.97,131.97,131.82,131.85,37910.0,116.2696,116.2696,116.1375,116.1639,37910.0
2017-04-24 11:20:00,131.85,131.88,131.83,131.86,6816.0,116.1639,116.1903,116.1463,116.1727,6816.0
2017-04-24 11:25:00,131.86,131.87,131.82,131.87,3831.0,116.1727,116.1815,116.1375,116.1815,3831.0
2017-04-24 11:30:00,131.85,131.86,131.82,131.86,922.0,116.1639,116.1727,116.1375,116.1727,922.0
2017-04-24 11:35:00,131.86,131.94,131.85,131.91,20334.0,116.1727,116.2432,116.1639,116.2168,20334.0
2017-04-24 11:40:00,131.89,131.9,131.84,131.84,1250.0,116.1992,116.208,116.1551,116.1551,1250.0
2017-04-24 11:45:00,131.86,131.86,131.85,131.85,372.0,116.1727,116.1727,116.1639,116.1639,372.0
2017-04-24 11:50:00,131.9,131.9,131.85,131.86,4546.0,116.208,116.208,116.1639,116.1727,4546.0
2017-04-24 11:55:00,131.84,131.89,131.82,131.83,7923.0,116.1551,116.1992,116.1375,116.1463,7923.0
2017-04-24 12:00:00,131.85,131.9,131.85,131.9,3300.0,116.1639,116.208,116.1639,116.208,3300.0
2017-04-24 12:05:00,131.91,131.91,131.87,131.91,44215.0,116.2168,116.2168,116.1815,116.2168,44215.0
2017-04-24 12:10:00,131.92,131.98,131.92,131.97,1100.0,116.2256,116.2785,116.2256,116.2696,1100.0
2017-04-24 12:15:00,131.94,131.95,131.92,131.95,34883.0,116.2432,116.252,116.2256,116.252,34883.0
2017-04-24 12:20:00,131.96,131.97,131.93,131.94,33301.0,116.2608,116.2696,116.2344,116.2432,33301.0
2017-04-24 12:25:00,131.94,131.96,131.94,131.96,30950.0,116.2432,116.2608,116.2432,116.2608,30950.0
2017-04-24 12:30:00,131.96,131.96,131.92,131.93,13454.0,116.2608,116.2608,116.2256,116.2344,13454.0
2017-04-24 12:35:00,131.94,131.99,131.94,131.99,2400.0,116.2432,116.2873,116.2432,116.2873,2400.0
2017-04-24 12:40:00,131.97,131.99,131.96,131.96,1510.0,116.2696,116.2873,116.2608,116.2608,1510.0
2017-04-24 12:45:00,131.96,131.97,131.95,131.95,1400.0,116.2608,116.2696,116.252,116.252,1400.0
2017-04-24 12:50:00,131.96,131.98,131.96,131.98,4140.0,116.2608,116.2785,116.2608,116.2785,4140.0
2017-04-24 12:55:00,131.96,131.96,131.91,131.96,9946.0,116.2608,116.2608,116.2168,116.2608,9946.0
2017-04-24 13:00:00,131.96,132.03,131.95,132.0,4194.0,116.2608,116.3225,116.252,116.2961,4194.0
2017-04-24 13:05:00,131.99,132.02,131.99,131.99,1230.0,116.2873,116.3137,116.2873,116.2873,1230.0
2017-04-24 13:10:00,131.99,132.06,131.99,132.06,32106.0,116.2873,116.3489,116.2873,116.3489,32106.0
2017-04-24 13:15:00,132.05,132.08,132.04,132.07,3889.0,116.3401,116.3666,116.3313,116.3577,3889.0
2017-04-24 13:20:00,132.07,132.08,132.03,132.07,20000.0,116.3577,116.3666,116.3225,116.3577,20000.0
2017-04-24 13:25:00,132.07,132.09,132.07,132.08,1683.0,116.3577,116.3754,116.3577,116.3666,1683.0
2017-04-24 13:30:00,132.07,132.07,132.06,132.07,2800.0,116.3577,116.3577,116.3489,116.3577,2800.0
2017-04-24 13:35:00,132.07,132.07,132.03,132.04,16641.0,116.3577,116.3577,116.3225,116.3313,16641.0
2017-04-24 13:40:00,132.05,132.05,132.03,132.03,4900.0,116.3401,116.3401,116.3225,116.3225,4900.0
2017-04-24 13:45:00,132.03,132.03,132.01,132.02,1700.0,116.3225,116.3225,116.3049,116.3137,1700.0
2017-04-24 13:50:00,132.03,132.04,132.0,132.02,6361.0,116.3225,116.3313,116.2961,116.3137,6361.0
2017-04-24 13:55:00,132.03,132.06,132.03,132.06,3701.0,116.3225,116.3489,116.3225,116.3489,3701.0
2017-04-24 14:00:00,132.08,132.08,132.04,132.04,1600.0,116.3666,116.3666,116.3313,116.3313,1600.0
2017-04-24 14:05:00,132.04,132.07,132.02,132.06,6951.0,116.3313,116.3577,116.3137,116.3489,6951.0
2017-04-24 14:10:00,132.07,132.09,132.01,132.05,14988.0,116.3577,116.3754,116.3049,116.3401,14988.0
2017-04-24 14:15:00,132.04,132.18,132.04,132.16,63718.0,116.3313,116.4547,116.3313,116.437,63718.0
2017-04-24 14:20:00,132.16,132.2,132.16,132.19,13492.0,116.437,116.4723,116.437,116.4635,13492.0
2017-04-24 14:25:00,132.17,132.18,132.11,132.14,61960.0,116.4458,116.4547,116.393,116.4194,61960.0
2017-04-24 14:30:00,132.15,132.19,132.15,132.19,5600.0,116.4282,116.4635,116.4282,116.4635,5600.0
2017-04-24 14:35:00,132.17,132.17,132.13,132.14,1400.0,116.4458,116.4458,116.4106,116.4194,1400.0
2017-04-24 14:40:00,132.13,132.16,132.12,132.15,2402.0,116.4106,116.437,116.4018,116.4282,2402.0
2017-04-24 14:45:00,132.15,132.15,132.12,132.13,3233.0,116.4282,116.4282,116.4018,116.4106,3233.0
2017-04-24 14:50:00,132.12,132.15,132.11,132.12,3685.0,116.4018,116.4282,116.393,116.4018,3685.0
2017-04-24 14:55:00,132.09,132.11,132.08,132.11,4400.0,116.3754,116.393,116.3666,116.393,4400.0
2017-04-24 15:00:00,132.11,132.16,132.11,132.16,6065.0,116.393,116.437,116.393,116.437,6065.0
2017-04-24 15:05:00,132.18,132.24,132.18,132.23,14301.0,116.4547,116.5075,116.4547,116.4987,14301.0
2017-04-24 15:10:00,132.23,132.25,132.21,132.25,3800.0,116.4987,116.5163,116.4811,116.5163,3800.0
2017-04-24 15:15:00,132.25,132.26,132.19,132.19,3100.0,116.5163,116.5251,116.4635,116.4635,3100.0
2017-04-24 15:20:00,132.19,132.21,132.17,132.17,11116.0,116.4635,116.4811,116.4458,116.4458,11116.0
2017-04-24 15:25:00,132.17,132.19,132.16,132.17,10562.0,116.4458,116.4635,116.437,116.4458,10562.0
2017-04-24 15:30:00,132.18,132.19,132.15,132.15,9286.0,116.4547,116.4635,116.4282,116.4282,9286.0
2017-04-24 15:35:00,132.14,132.2,132.13,132.18,6667.0,116.4194,116.4723,116.4106,116.4547,6667.0
2017-04-24 15:40:00,132.17,132.2,132.14,132.18,14223.0,116.4458,116.4723,116.4194,116.4547,14223.0
2017-04-24 15:45:00,132.19,132.19,132.13,132.13,4389.0,116.4635,116.4635,116.4106,116.4106,4389.0
2017-04-24 15:50:00,132.14,132.15,132.08,132.08,12698.0,116.4194,116.4282,116.3666,116.3666,12698.0
2017-04-24 15:55:00,132.08,132.12,132.06,132.08,94375.0,116.3666,116.4018,116.3489,116.3666,94375.0
2017-04-25 09:30:00,132.53,132.62,132.48,132.62,6243.0,116.763,116.8423,116.719,116.8423,6243.0
2017-04-25 09:35:00,132.62,132.73,132.61,132.73,6164.0,116.8423,116.9392,116.8335,116.9392,6164.0
2017-04-25 09:40:00,132.71,132.8,132.69,132.79,12445.0,116.9216,117.0009,116.904,116.9921,12445.0
2017-04-25 09:45:00,132.79,132.84,132.79,132.79,12184.0,116.9921,117.0361,116.9921,116.9921,12184.0
2017-04-25 09:50:00,132.81,132.81,132.73,132.78,7667.0,117.0097,117.0097,116.9392,116.9833,7667.0
2017-04-25 09:55:00,132.79,132.83,132.77,132.83,3622.0,116.9921,117.0273,116.9745,117.0273,3622.0
2017-04-25 10:00:00,132.82,132.89,132.81,132.88,3213.0,117.0185,117.0802,117.0097,117.0714,3213.0
2017-04-25 10:05:00,132.89,133.02,132.88,133.02,5600.0,117.0802,117.1947,117.0714,117.1947,5600.0
2017-04-25 10:10:00,133.02,133.02,132.95,132.96,6314.0,117.1947,117.1947,117.1331,117.1419,6314.0
2017-04-25 10:15:00,132.97,132.98,132.92,132.95,2950.0,117.1507,117.1595,117.1066,117.1331,2950.0
2017-04-25 10:20:00,132.92,132.94,132.89,132.91,1400.0,117.1066,117.1242,117.0802,117.0978,1400.0
2017-04-25 10:25:00,132.91,132.91,132.88,132.88,5336.0,117.0978,117.0978,117.0714,117.0714,5336.0
2017-04-25 10:30:00,132.88,132.89,132.86,132.87,3322.0,117.0714,117.0802,117.0538,117.0626,3322.0
2017-04-25 10:35:00,132.88,132.88,132.86,132.86,400.0,117.0714,117.0714,117.0538,117.0538,400.0
2017-04-25 10:40:00,132.88,132.89,132.82,132.82,2902.0,117.0714,117.0802,117.0185,117.0185,2902.0
2017-04-25 10:45:00,132.82,132.83,132.8,132.83,3439.0,117.0185,117.0273,117.0009,117.0273,3439.0
2017-04-25 10:50:00,132.81,132.84,132.8,132.83,4284.0,117.0097,117.0361,117.0009,117.0273,4284.0
2017-04-25 10:55:00,132.81,132.84,132.79,132.8,3128.0,117.0097,117.0361,116.9921,117.0009,3128.0
2017-04-25 11:00:00,132.78,132.81,132.77,132.79,3925.0,116.9833,117.0097,116.9745,116.9921,3925.0
2017-04-25 11:05:00,132.81,132.84,132.8,132.84,15849.0,117.0097,117.0361,117.0009,117.0361,15849.0
2017-04-25 11:10:00,132.83,132.86,132.82,132.86,2780.0,117.0273,117.0538,117.0185,117.0538,2780.0
2017-04-25 11:15:00,132.87,132.91,132.85,132.91,11488.0,117.0626,117.0978,117.0449,117.0978,11488.0
2017-04-25 11:20:00,132.92,132.92,132.88,132.89,2295.0,117.1066,117.1066,117.0714,117.0802,2295.0
2017-04-25 11:25:00,132.89,132.91,132.83,132.83,7037.0,117.0802,117.0978,117.0273,117.0273,7037.0
2017-04-25 11:30:00,132.82,132.86,132.79,132.85,6381.0,117.0185,117.0538,116.9921,117.0449,6381.0
2017-04-25 11:35:00,132.85,132.87,132.81,132.83,3150.0,117.0449,117.0626,117.0097,117.0273,3150.0
2017-04-25 11:40:00,132.82,132.83,132.8,132.83,2758.0,117.0185,117.0273,117.0009,117.0273,2758.0
2017-04-25 11:45:00,132.84,132.86,132.83,132.84,930.0,117.0361,117.0538,117.0273,117.0361,930.0
2017-04-25 11:50:00,132.86,132.86,132.84,132.85,2907.0,117.0538,117.0538,117.0361,117.0449,2907.0
2017-04-25 11:55:00,132.88,132.88,132.86,132.86,2626.0,117.0714,117.0714,117.0538,117.0538,2626.0
2017-04-25 12:00:00,132.88,132.91,132.88,132.9,1137.0,117.0714,117.0978,117.0714,117.089,1137.0
2017-04-25 12:05:00,132.91,132.92,132.89,132.89,2154.0,117.0978,117.1066,117.0802,117.0802,2154.0
2017-04-25 12:10:00,132.89,132.9,132.86,132.87,7678.0,117.0802,117.089,117.0538,117.0626,7678.0
2017-04-25 12:15:00,132.87,132.92,132.87,132.92,38032.0,117.0626,117.1066,117.0626,117.1066,38032.0
2017-04-25 12:20:00,132.92,132.94,132.89,132.91,4249.0,117.1066,117.1242,117.0802,117.0978,4249.0
2017-04-25 12:25:00,132.91,132.92,132.9,132.91,1225.0,117.0978,117.1066,117.089,117.0978,1225.0
2017-04-25 12:30:00,132.89,132.9,132.83,132.83,2537.0,117.0802,117.089,117.0273,117.0273,2537.0
2017-04-25 12:35:00,132.81,132.82,132.76,132.81,6603.0,117.0097,117.0185,116.9657,117.0097,6603.0
2017-04-25 12:40:00,132.8,132.81,132.78,132.78,3225.0,117.0009,117.0097,116.9833,116.9833,3225.0
2017-04-25 12:45:00,132.78,132.83,132.78,132.83,3600.0,116.9833,117.0273,116.9833,117.0273,3600.0
2017-04-25 12:50:00,132.82,132.84,132.8,132.82,3866.0,117.0185,117.0361,117.0009,117.0185,3866.0
2017-04-25 12:55:00,132.81,132.84,132.8,132.8,1077.0,117.0097,117.0361,117.0009,117.0009,1077.0
2017-04-25 13:00:00,132.82,132.83,132.82,132.83,350.0,117.0185,117.0273,117.0185,117.0273,350.0
2017-04-25 13:05:00,132.85,132.9,132.85,132.9,32423.0,117.0449,117.089,117.0449,117.089,32423.0
2017-04-25 13:10:00,132.9,132.96,132.9,132.92,16755.0,117.089,117.1419,117.089,117.1066,16755.0
2017-04-25 13:15:00,132.93,132.95,132.93,132.95,3185.0,117.1154,117.1331,117.1154,117.1331,3185.0
2017-04-25 13:20:00,132.95,132.95,132.93,132.93,3450.0,117.1331,117.1331,117.1154,117.1154,3450.0
2017-04-25 13:25:00,132.94,132.94,132.9,132.91,3554.0,117.1242,117.1242,117.089,117.0978,3554.0
2017-04-25 13:30:00,132.92,132.93,132.9,132.92,4019.0,117.1066,117.1154,117.089,117.1066,4019.0
2017-04-25 13:35:00,132.93,132.93,132.9,132.9,1421.0,117.1154,117.1154,117.089,117.089,1421.0
2017-04-25 13:40:00,132.9,132.96,132.88,132.94,11846.0,117.089,117.1419,117.0714,117.1242,11846.0
2017-04-25 13:45:00,132.94,132.96,132.94,132.96,1850.0,117.1242,117.1419,117.1242,117.1419,1850.0
2017-04-25 13:50:00,132.94,132.96,132.94,132.96,1600.0,117.1242,117.1419,117.1242,117.1419,1600.0
2017-04-25 13:55:00,132.95,132.96,132.94,132.95,1234.0,117.1331,117.1419,117.1242,117.1331,1234.0
2017-04-25 14:00:00,132.95,132.99,132.95,132.99,3035.0,117.1331,117.1683,117.1331,117.1683,3035.0
2017-04-25 14:05:00,132.97,133.01,132.96,133.0,5471.0,117.1507,117.1859,117.1419,117.1771,5471.0
2017-04-25 14:10:00,133.02,133.05,133.01,133.04,6485.0,117.1947,117.2212,117.1859,117.2123,6485.0
2017-04-25 14:15:00,133.01,133.03,133.0,133.02,2493.0,117.1859,117.2035,117.1771,117.1947,2493.0
2017-04-25 14:20:00,133.0,133.0,132.97,132.97,3500.0,117.1771,117.1771,117.1507,117.1507,3500.0
2017-04-25 14:25:00,132.99,133.0,132.97,132.98,4074.0,117.1683,117.1771,117.1507,117.1595,4074.0
2017-04-25 14:30:00,132.96,133.0,132.95,133.0,4986.0,117.1419,117.1771,117.1331,117.1771,4986.0
2017-04-25 14:35:00,133.01,133.01,133.0,133.01,4936.0,117.1859,117.1859,117.1771,117.1859,4936.0
2017-04-25 14:40:00,133.0,133.01,132.99,133.0,11451.0,117.1771,117.1859,117.1683,117.1771,11451.0
2017-04-25 14:45:00,133.0,133.03,132.98,132.98,3963.0,117.1771,117.2035,117.1595,117.1595,3963.0
2017-04-25 14:50:00,132.96,132.99,132.96,132.97,4735.0,117.1419,117.1683,117.1419,117.1507,4735.0
2017-04-25 14:55:00,132.96,132.96,132.92,132.94,33863.0,117.1419,117.1419,117.1066,117.1242,33863.0
2017-04-25 15:00:00,132.97,133.01,132.97,133.0,3346.0,117.1507,117.1859,117.1507,117.1771,3346.0
2017-04-25 15:05:00,133.05,133.1,133.05,133.1,12622.0,117.2212,117.2652,117.2212,117.2652,12622.0
2017-04-25 15:10:00,133.09,133.09,133.06,133.07,2538.0,117.2564,117.2564,117.23,117.2388,2538.0
2017-04-25 15:15:00,133.06,133.11,133.05,133.11,5119.0,117.23,117.274,117.2212,117.274,5119.0
2017-04-25 15:20:00,133.1,133.11,133.08,133.09,4051.0,117.2652,117.274,117.2476,117.2564,4051.0
2017-04-25 15:25:00,133.08,133.09,133.05,133.06,4435.0,117.2476,117.2564,117.2212,117.23,4435.0
2017-04-25 15:30:00,133.06,133.06,133.01,133.03,11972.0,117.23,117.23,117.1859,117.2035,11972.0
2017-04-25 15:35:00,133.03,133.03,132.98,132.99,6276.0,117.2035,117.2035,117.1595,117.1683,6276.0
2017-04-25 15:40:00,133.01,133.04,132.97,132.99,9500.0,117.1859,117.2123,117.1507,117.1683,9500.0
2017-04-25 15:45:00,132.99,133.01,132.95,132.99,7150.0,117.1683,117.1859,117.1331,117.1683,7150.0
2017-04-25 15:50:00,132.99,132.99,132.9,132.94,13905.0,117.1683,117.1683,117.089,117.1242,13905.0
2017-04-25 15:55:00,132.95,132.98,132.87,132.89,276589.0,117.1331,117.1595,117.0626,117.0802,276589.0
2017-04-26 09:30:00,132.96,133.04,132.86,132.97,110669.0,117.1419,117.2123,117.0538,117.1507,110669.0
2017-04-26 09:35:00,133.02,133.02,132.94,132.94,5151.0,117.1947,117.1947,117.1242,117.1242,5151.0
2017-04-26 09:40:00,132.96,132.96,132.88,132.9,10589.0,117.1419,117.1419,117.0714,117.089,10589.0
2017-04-26 09:45:00,132.9,132.97,132.9,132.97,5453.0,117.089,117.1507,117.089,117.1507,5453.0
2017-04-26 09:50:00,132.97,133.02,132.96,132.98,3926.0,117.1507,117.1947,117.1419,117.1595,3926.0
2017-04-26 09:55:00,133.0,133.0,132.97,132.99,1725.0,117.1771,117.1771,117.1507,117.1683,1725.0
2017-04-26 10:00:00,133.02,133.02,132.97,132.99,4922.0,117.1947,117.1947,117.1507,117.1683,4922.0
2017-04-26 10:05:00,133.01,133.05,133.0,133.05,1100.0,117.1859,117.2212,117.1771,117.2212,1100.0
2017-04-26 10:10:00,133.04,133.07,133.03,133.07,512.0,117.2123,117.2388,117.2035,117.2388,512.0
2017-04-26 10:15:00,133.09,133.09,133.02,133.02,2173.0,117.2564,117.2564,117.1947,117.1947,2173.0
2017-04-26 10:20:00,133.02,133.03,133.02,133.03,1350.0,117.1947,117.2035,117.1947,117.2035,1350.0
2017-04-26 10:25:00,133.05,133.06,133.04,133.04,2804.0,117.2212,117.23,117.2123,117.2123,2804.0
2017-04-26 10:30:00,133.12,133.12,133.1,133.11,3662.0,117.2828,117.2828,117.2652,117.274,3662.0
2017-04-26 10:35:00,133.08,133.11,133.08,133.09,3111.0,117.2476,117.274,117.2476,117.2564,3111.0
2017-04-26 10:40:00,133.09,133.11,133.08,133.08,1101.0,117.2564,117.274,117.2476,117.2476,1101.0
2017-04-26 10:45:00,133.08,133.12,133.08,133.12,2405.0,117.2476,117.2828,117.2476,117.2828,2405.0
2017-04-26 10:50:00,133.12,133.2,133.12,133.18,4420.0,117.2828,117.3533,117.2828,117.3357,4420.0
2017-04-26 10:55:00,133.17,133.2,133.17,133.2,800.0,117.3269,117.3533,117.3269,117.3533,800.0
2017-04-26 11:00:00,133.18,133.21,133.17,133.17,12636.0,117.3357,117.3621,117.3269,117.3269,12636.0
2017-04-26 11:05:00,133.17,133.17,133.11,133.14,3825.0,117.3269,117.3269,117.274,117.3004,3825.0
2017-04-26 11:10:00,133.16,133.16,133.13,133.15,6263.0,117.3181,117.3181,117.2916,117.3093,6263.0
2017-04-26 11:15:00,133.14,133.18,133.14,133.18,3681.0,117.3004,117.3357,117.3004,117.3357,3681.0
2017-04-26 11:20:00,133.18,133.36,133.17,133.36,6450.0,117.3357,117.4943,117.3269,117.4943,6450.0
2017-04-26 11:25:00,133.37,133.45,133.37,133.43,10302.0,117.5031,117.5736,117.5031,117.5559,10302.0
2017-04-26 11:30:00,133.41,133.41,133.37,133.37,15790.0,117.5383,117.5383,117.5031,117.5031,15790.0
2017-04-26 11:35:00,133.37,133.39,133.35,133.35,3025.0,117.5031,117.5207,117.4855,117.4855,3025.0
2017-04-26 11:40:00,133.36,133.36,133.22,133.24,7150.0,117.4943,117.4943,117.3709,117.3886,7150.0
2017-04-26 11:45:00,133.22,133.25,133.01,133.01,48991.0,117.3709,117.3974,117.1859,117.1859,48991.0
2017-04-26 11:50:00,133.04,133.09,133.03,133.06,5126.0,117.2123,117.2564,117.2035,117.23,5126.0
2017-04-26 11:55:00,133.06,133.12,133.06,133.12,4242.0,117.23,117.2828,117.23,117.2828,4242.0
2017-04-26 12:00:00,133.11,133.16,133.05,133.15,5469.0,117.274,117.3181,117.2212,117.3093,5469.0
2017-04-26 12:05:00,133.16,133.16,133.13,133.14,3085.0,117.3181,117.3181,117.2916,117.3004,3085.0
2017-04-26 12:10:00,133.13,133.27,133.13,133.26,4582.0,117.2916,117.415,117.2916,117.4062,4582.0
2017-04-26 12:15:00,133.28,133.28,133.25,133.25,500.0,117.4238,117.4238,117.3974,117.3974,500.0
2017-04-26 12:20:00,133.25,133.25,133.2,133.2,1158.0,117.3974,117.3974,117.3533,117.3533,1158.0
2017-04-26 12:25:00,133.21,133.24,133.17,133.18,3460.0,117.3621,117.3886,117.3269,117.3357,3460.0
2017-04-26 12:30:00,133.17,133.22,133.17,133.21,500.0,117.3269,117.3709,117.3269,117.3621,500.0
2017-04-26 12:35:00,133.21,133.21,133.16,133.19,809.0,117.3621,117.3621,117.3181,117.3445,809.0
2017-04-26 12:40:00,133.2,133.22,133.17,133.19,3613.0,117.3533,117.3709,117.3269,117.3445,3613.0
2017-04-26 12:45:00,133.2,133.25,133.17,133.18,4396.0,117.3533,117.3974,117.3269,117.3357,4396.0
2017-04-26 12:50:00,133.19,133.26,133.18,133.26,6906.0,117.3445,117.4062,117.3357,117.4062,6906.0
2017-04-26 12:55:00,133.28,133.36,133.27,133.36,4700.0,117.4238,117.4943,117.415,117.4943,4700.0
2017-04-26 13:00:00,133.31,133.32,133.31,133.31,1448.0,117.4502,117.459,117.4502,117.4502,1448.0
2017-04-26 13:05:00,133.34,133.38,133.33,133.38,3321.0,117.4767,117.5119,117.4678,117.5119,3321.0
2017-04-26 13:10:00,133.38,133.39,133.33,133.34,1602.0,117.5119,117.5207,117.4678,117.4767,1602.0
2017-04-26 13:15:00,133.37,133.39,133.34,133.34,5550.0,117.5031,117.5207,117.4767,117.4767,5550.0
2017-04-26 13:20:00,133.36,133.38,133.35,133.37,1900.0,117.4943,117.5119,117.4855,117.5031,1900.0
2017-04-26 13:25:00,133.32,133.33,133.27,133.27,4668.0,117.459,117.4678,117.415,117.415,4668.0
2017-04-26 13:30:00,133.26,133.27,133.18,133.21,3797.0,117.4062,117.415,117.3357,117.3621,3797.0
2017-04-26 13:35:00,133.22,133.33,133.22,133.33,2413.0,117.3709,117.4678,117.3709,117.4678,2413.0
2017-04-26 13:40:00,133.24,133.42,133.24,133.41,12969.0,117.3886,117.5471,117.3886,117.5383,12969.0
2017-04-26 13:45:00,133.39,133.39,133.08,133.17,15420.0,117.5207,117.5207,117.2476,117.3269,15420.0
2017-04-26 13:50:00,133.18,133.31,133.15,133.26,7750.0,117.3357,117.4502,117.3093,117.4062,7750.0
2017-04-26 13:55:00,133.27,133.27,133.18,133.19,2602.0,117.415,117.415,117.3357,117.3445,2602.0
2017-04-26 14:00:00,133.12,133.17,133.05,133.17,10015.0,117.2828,117.3269,117.2212,117.3269,10015.0
2017-04-26 14:05:00,133.13,133.16,133.08,133.16,10017.0,117.2916,117.3181,117.2476,117.3181,10017.0
2017-04-26 14:10:00,133.16,133.19,133.16,133.19,2910.0,117.3181,117.3445,117.3181,117.3445,2910.0
2017-04-26 14:15:00,133.21,133.26,133.17,133.17,3797.0,117.3621,117.4062,117.3269,117.3269,3797.0
2017-04-26 14:20:00,133.15,133.25,133.15,133.23,9883.0,117.3093,117.3974,117.3093,117.3797,9883.0
2017-04-26 14:25:00,133.19,133.24,133.16,133.16,7911.0,117.3445,117.3886,117.3181,117.3181,7911.0
2017-04-26 14:30:00,133.2,133.27,133.2,133.27,2557.0,117.3533,117.415,117.3533,117.415,2557.0
2017-04-26 14:35:00,133.24,133.24,133.19,133.19,9523.0,117.3886,117.3886,117.3445,117.3445,9523.0
2017-04-26 14:40:00,133.19,133.28,133.18,133.27,17359.0,117.3445,117.4238,117.3357,117.415,17359.0
2017-04-26 14:45:00,133.26,133.28,133.25,133.26,13055.0,117.4062,117.4238,117.3974,117.4062,13055.0
2017-04-26 14:50:00,133.28,133.28,133.23,133.23,4137.0,117.4238,117.4238,117.3797,117.3797,4137.0
2017-04-26 14:55:00,133.24,133.27,133.21,133.21,4051.0,117.3886,117.415,117.3621,117.3621,4051.0
2017-04-26 15:00:00,133.18,133.26,133.17,133.25,2868.0,117.3357,117.4062,117.3269,117.3974,2868.0
2017-04-26 15:05:00,133.24,133.3,133.22,133.28,10758.0,117.3886,117.4414,117.3709,117.4238,10758.0
2017-04-26 15:10:00,133.29,133.33,133.27,133.32,8418.0,117.4326,117.4678,117.415,117.459,8418.0
2017-04-26 15:15:00,133.29,133.3,133.26,133.26,5227.0,117.4326,117.4414,117.4062,117.4062,5227.0
2017-04-26 15:20:00,133.26,133.27,133.21,133.25,4360.0,117.4062,117.415,117.3621,117.3974,4360.0
2017-04-26 15:25:00,133.25,133.25,133.18,133.21,4004.0,117.3974,117.3974,117.3357,117.3621,4004.0
2017-04-26 15:30:00,133.22,133.23,133.1,133.13,7459.0,117.3709,117.3797,117.2652,117.2916,7459.0
2017-04-26 15:35:00,133.1,133.1,133.01,133.01,15118.0,117.2652,117.2652,117.1859,117.1859,15118.0
2017-04-26 15:40:00,133.0,133.04,132.96,133.0,11331.0,117.1771,117.2123,117.1419,117.1771,11331.0
2017-04-26 15:45:00,132.99,132.99,132.92,132.93,29326.0,117.1683,117.1683,117.1066,117.1154,29326.0
2017-04-26 15:50:00,132.95,132.96,132.85,132.85,9247.0,117.1331,117.1419,117.0449,117.0449,9247.0
2017-04-26 15:55:00,132.88,132.93,132.82,132.87,35107.0,117.0714,117.1154,117.0185,117.0626,35107.0
2017-04-27 09:30:00,132.99,133.03,132.88,132.88,6674.0,117.1683,117.2035,117.0714,117.0714,6674.0
2017-04-27 09:35:00,132.88,132.88,132.88,132.88,0.0,117.0714,117.0714,117.0714,117.0714,0.0
2017-04-27 09:40:00,132.85,132.92,132.82,132.92,2513.0,117.0449,117.1066,117.0185,117.1066,2513.0
2017-04-27 09:45:00,132.93,133.02,132.91,133.01,10722.0,117.1154,117.1947,117.0978,117.1859,10722.0
2017-04-27 09:50:00,133.0,133.02,132.99,132.99,4349.0,117.1771,117.1947,117.1683,117.1683,4349.0
2017-04-27 09:55:00,132.99,133.01,132.96,132.97,7382.0,117.1683,117.1859,117.1419,117.1507,7382.0
2017-04-27 10:00:00,132.99,133.06,132.99,133.05,2918.0,117.1683,117.23,117.1683,117.2212,2918.0
2017-04-27 10:05:00,133.0,133.01,132.96,132.96,1110.0,117.1771,117.1859,117.1419,117.1419,1110.0
2017-04-27 10:10:00,133.01,133.08,133.0,133.08,5154.0,117.1859,117.2476,117.1771,117.2476,5154.0
2017-04-27 10:15:00,133.08,133.09,133.03,133.04,7909.0,117.2476,117.2564,117.2035,117.2123,7909.0
2017-04-27 10:20:00,133.01,133.01,132.96,132.98,9138.0,117.1859,117.1859,117.1419,117.1595,9138.0
2017-04-27 10:25:00,132.98,132.98,132.9,132.91,3325.0,117.1595,117.1595,117.089,117.0978,3325.0
2017-04-27 10:30:00,132.93,132.94,132.9,132.91,2500.0,117.1154,117.1242,117.089,117.0978,2500.0
2017-04-27 10:35:00,132.94,132.97,132.92,132.97,10574.0,117.1242,117.1507,117.1066,117.1507,10574.0
2017-04-27 10:40:00,132.96,132.96,132.93,132.93,2436.0,117.1419,117.1419,117.1154,117.1154,2436.0
2017-04-27 10:45:00,132.94,132.94,132.74,132.74,12536.0,117.1242,117.1242,116.948,116.948,12536.0
2017-04-27 10:50:00,132.76,132.77,132.68,132.73,21928.0,116.9657,116.9745,116.8952,116.9392,21928.0
2017-04-27 10:55:00,132.69,132.73,132.67,132.72,3430.0,116.904,116.9392,116.8864,116.9304,3430.0
2017-04-27 11:00:00,132.75,132.82,132.72,132.78,12139.0,116.9568,117.0185,116.9304,116.9833,12139.0
2017-04-27 11:05:00,132.81,132.81,132.77,132.77,2000.0,117.0097,117.0097,116.9745,116.9745,2000.0
2017-04-27 11:10:00,132.77,132.8,132.76,132.8,6771.0,116.9745,117.0009,116.9657,117.0009,6771.0
2017-04-27 11:15:00,132.81,132.82,132.81,132.81,650.0,117.0097,117.0185,117.0097,117.0097,650.0
2017-04-27 11:20:00,132.81,132.83,132.77,132.79,3037.0,117.0097,117.0273,116.9745,116.9921,3037.0
2017-04-27 11:25:00,132.8,132.82,132.71,132.71,2786.0,117.0009,117.0185,116.9216,116.9216,2786.0
2017-04-27 11:30:00,132.75,132.77,132.74,132.74,2800.0,116.9568,116.9745,116.948,116.948,2800.0
2017-04-27 11:35:00,132.78,132.79,132.71,132.72,6389.0,116.9833,116.9921,116.9216,116.9304,6389.0
2017-04-27 11:40:00,132.67,132.7,132.65,132.68,2094.0,116.8864,116.9128,116.8687,116.8952,2094.0
2017-04-27 11:45:00,132.68,132.71,132.65,132.65,4336.0,116.8952,116.9216,116.8687,116.8687,4336.0
2017-04-27 11:50:00,132.64,132.68,132.62,132.68,1300.0,116.8599,116.8952,116.8423,116.8952,1300.0
2017-04-27 11:55:00,132.68,132.7,132.67,132.7,1050.0,116.8952,116.9128,116.8864,116.9128,1050.0
2017-04-27 12:00:00,132.74,132.76,132.73,132.76,1810.0,116.948,116.9657,116.9392,116.9657,1810.0
2017-04-27 12:05:00,132.75,132.77,132.74,132.76,1707.0,116.9568,116.9745,116.948,116.9657,1707.0
2017-04-27 12:10:00,132.77,132.79,132.76,132.79,1600.0,116.9745,116.9921,116.9657,116.9921,1600.0
2017-04-27 12:15:00,132.77,132.78,132.76,132.76,1475.0,116.9745,116.9833,116.9657,116.9657,1475.0
2017-04-27 12:20:00,132.75,132.75,132.72,132.74,5200.0,116.9568,116.9568,116.9304,116.948,5200.0
2017-04-27 12:25:00,132.73,132.74,132.7,132.74,2139.0,116.9392,116.948,116.9128,116.948,2139.0
2017-04-27 12:30:00,132.75,132.81,132.74,132.78,6848.0,116.9568,117.0097,116.948,116.9833,6848.0
2017-04-27 12:35:00,132.78,132.81,132.78,132.81,9469.0,116.9833,117.0097,116.9833,117.0097,9469.0
2017-04-27 12:40:00,132.81,132.87,132.81,132.87,4441.0,117.0097,117.0626,117.0097,117.0626,4441.0
2017-04-27 12:45:00,132.88,132.92,132.87,132.89,3110.0,117.0714,117.1066,117.0626,117.0802,3110.0
2017-04-27 12:50:00,132.9,132.98,132.9,132.98,7212.0,117.089,117.1595,117.089,117.1595,7212.0
2017-04-27 12:55:00,132.99,133.14,132.98,133.14,19446.0,117.1683,117.3004,117.1595,117.3004,19446.0
2017-04-27 13:00:00,133.15,133.16,133.11,133.11,17934.0,117.3093,117.3181,117.274,117.274,17934.0
2017-04-27 13:05:00,133.11,133.12,133.08,133.09,2439.0,117.274,117.2828,117.2476,117.2564,2439.0
2017-04-27 13:10:00,133.1,133.12,133.1,133.11,1355.0,117.2652,117.2828,117.2652,117.274,1355.0
2017-04-27 13:15:00,133.08,133.08,133.06,133.07,1731.0,117.2476,117.2476,117.23,117.2388,1731.0
2017-04-27 13:20:00,133.09,133.09,133.05,133.06,3028.0,117.2564,117.2564,117.2212,117.23,3028.0
2017-04-27 13:25:00,133.06,133.1,133.05,133.08,3692.0,117.23,117.2652,117.2212,117.2476,3692.0
2017-04-27 13:30:00,133.08,133.1,133.04,133.04,3012.0,117.2476,117.2652,117.2123,117.2123,3012.0
2017-04-27 13:35:00,133.05,133.06,133.03,133.06,1546.0,117.2212,117.23,117.2035,117.23,1546.0
2017-04-27 13:40:00,133.07,133.07,133.02,133.02,4387.0,117.2388,117.2388,117.1947,117.1947,4387.0
2017-04-27 13:45:00,133.02,133.04,133.0,133.0,2206.0,117.1947,117.2123,117.1771,117.1771,2206.0
2017-04-27 13:50:00,133.0,133.02,133.0,133.02,4005.0,117.1771,117.1947,117.1771,117.1947,4005.0
2017-04-27 13:55:00,133.01,133.03,133.01,133.03,2652.0,117.1859,117.2035,117.1859,117.2035,2652.0
2017-04-27 14:00:00,133.02,133.05,133.02,133.04,1276.0,117.1947,117.2212,117.1947,117.2123,1276.0
2017-04-27 14:05:00,133.0,133.0,132.97,133.0,2925.0,117.1771,117.1771,117.1507,117.1771,2925.0
2017-04-27 14:10:00,133.01,133.04,133.0,133.03,4497.0,117.1859,117.2123,117.1771,117.2035,4497.0
2017-04-27 14:15:00,133.02,133.03,133.01,133.02,874.0,117.1947,117.2035,117.1859,117.1947,874.0
2017-04-27 14:20:00,133.01,133.02,133.0,133.01,1953.0,117.1859,117.1947,117.1771,117.1859,1953.0
2017-04-27 14:25:00,132.99,132.99,132.95,132.97,3303.0,117.1683,117.1683,117.1331,117.1507,3303.0
2017-04-27 14:30:00,133.03,133.05,133.03,133.05,1000.0,117.2035,117.2212,117.2035,117.2212,1000.0
2017-04-27 14:35:00,133.06,133.08,133.05,133.06,903.0,117.23,117.2476,117.2212,117.23,903.0
2017-04-27 14:40:00,133.06,133.09,133.03,133.07,2730.0,117.23,117.2564,117.2035,117.2388,2730.0
2017-04-27 14:45:00,133.09,133.09,133.08,133.08,2180.0,117.2564,117.2564,117.2476,117.2476,2180.0
2017-04-27 14:50:00,133.08,133.09,133.05,133.05,800.0,117.2476,117.2564,117.2212,117.2212,800.0
2017-04-27 14:55:00,133.06,133.06,133.04,133.04,997.0,117.23,117.23,117.2123,117.2123,997.0
2017-04-27 15:00:00,133.03,133.03,132.96,132.96,1719.0,117.2035,117.2035,117.1419,117.1419,1719.0
2017-04-27 15:05:00,132.96,132.97,132.91,132.91,2840.0,117.1419,117.1507,117.0978,117.0978,2840.0
2017-04-27 15:10:00,132.92,132.98,132.92,132.98,2700.0,117.1066,117.1595,117.1066,117.1595,2700.0
2017-04-27 15:15:00,132.97,133.0,132.97,132.97,735.0,117.1507,117.1771,117.1507,117.1507,735.0
2017-04-27 15:20:00,132.95,132.98,132.94,132.97,1101.0,117.1331,117.1595,117.1242,117.1507,1101.0
2017-04-27 15:25:00,132.96,132.97,132.96,132.97,400.0,117.1419,117.1507,117.1419,117.1507,400.0
2017-04-27 15:30:00,132.99,133.0,132.97,133.0,1878.0,117.1683,117.1771,117.1507,117.1771,1878.0
2017-04-27 15:35:00,132.97,132.97,132.91,132.92,10200.0,117.1507,117.1507,117.0978,117.1066,10200.0
2017-04-27 15:40:00,132.92,132.96,132.92,132.95,4860.0,117.1066,117.1419,117.1066,117.1331,4860.0
2017-04-27 15:45:00,132.94,132.98,132.93,132.93,19995.0,117.1242,117.1595,117.1154,117.1154,19995.0
2017-04-27 15:50:00,132.92,132.94,132.89,132.94,5681.0,117.1066,117.1242,117.0802,117.1242,5681.0
2017-04-27 15:55:00,132.94,132.99,132.9,132.96,32259.0,117.1242,117.1683,117.089,117.1419,32259.0
2017-04-28 09:30:00,133.19,133.19,132.94,132.96,13643.0,117.3445,117.3445,117.1242,117.1419,13643.0
2017-04-28 09:35:00,132.99,132.99,132.9,132.9,4063.0,117.1683,117.1683,117.089,117.089,4063.0
2017-04-28 09:40:00,132.9,132.98,132.87,132.94,13672.0,117.089,117.1595,117.0626,117.1242,13672.0
2017-04-28 09:45:00,132.93,132.95,132.86,132.92,18408.0,117.1154,117.1331,117.0538,117.1066,18408.0
2017-04-28 09:50:00,132.93,132.94,132.88,132.91,3250.0,117.1154,117.1242,117.0714,117.0978,3250.0
2017-04-28 09:55:00,132.92,132.93,132.89,132.9,6478.0,117.1066,117.1154,117.0802,117.089,6478.0
2017-04-28 10:00:00,132.9,132.93,132.87,132.9,4500.0,117.089,117.1154,117.0626,117.089,4500.0
2017-04-28 10:05:00,132.88,132.89,132.8,132.84,14603.0,117.0714,117.0802,117.0009,117.0361,14603.0
2017-04-28 10:10:00,132.83,132.85,132.82,132.83,1700.0,117.0273,117.0449,117.0185,117.0273,1700.0
2017-04-28 10:15:00,132.82,132.83,132.79,132.8,2568.0,117.0185,117.0273,116.9921,117.0009,2568.0
2017-04-28 10:20:00,132.77,132.81,132.69,132.69,14472.0,116.9745,117.0097,116.904,116.904,14472.0
2017-04-28 10:25:00,132.71,132.74,132.67,132.74,1700.0,116.9216,116.948,116.8864,116.948,1700.0
2017-04-28 10:30:00,132.73,132.73,132.69,132.7,3848.0,116.9392,116.9392,116.904,116.9128,3848.0
2017-04-28 10:35:00,132.72,132.81,132.72,132.79,3700.0,116.9304,117.0097,116.9304,116.9921,3700.0
2017-04-28 10:40:00,132.8,132.82,132.77,132.78,4356.0,117.0009,117.0185,116.9745,116.9833,4356.0
2017-04-28 10:45:00,132.78,132.79,132.76,132.76,1023.0,116.9833,116.9921,116.9657,116.9657,1023.0
2017-04-28 10:50:00,132.75,132.79,132.72,132.79,3236.0,116.9568,116.9921,116.9304,116.9921,3236.0
2017-04-28 10:55:00,132.79,132.79,132.77,132.77,913.0,116.9921,116.9921,116.9745,116.9745,913.0
2017-04-28 11:00:00,132.79,132.8,132.76,132.77,468.0,116.9921,117.0009,116.9657,116.9745,468.0
2017-04-28 11:05:00,132.8,132.81,132.76,132.77,1313.0,117.0009,117.0097,116.9657,116.9745,1313.0
2017-04-28 11:10:00,132.74,132.78,132.66,132.67,4982.0,116.948,116.9833,116.8776,116.8864,4982.0
2017-04-28 11:15:00,132.67,132.67,132.65,132.67,1077.0,116.8864,116.8864,116.8687,116.8864,1077.0
2017-04-28 11:20:00,132.7,132.71,132.65,132.66,1616.0,116.9128,116.9216,116.8687,116.8776,1616.0
2017-04-28 11:25:00,132.68,132.74,132.68,132.7,1300.0,116.8952,116.948,116.8952,116.9128,1300.0
2017-04-28 11:30:00,132.69,132.71,132.58,132.62,12793.0,116.904,116.9216,116.8071,116.8423,12793.0
2017-04-28 11:35:00,132.63,132.63,132.61,132.61,4227.0,116.8511,116.8511,116.8335,116.8335,4227.0
2017-04-28 11:40:00,132.61,132.65,132.58,132.58,6277.0,116.8335,116.8687,116.8071,116.8071,6277.0
2017-04-28 11:45:00,132.58,132.6,132.57,132.6,2430.0,116.8071,116.8247,116.7983,116.8247,2430.0
2017-04-28 11:50:00,132.63,132.64,132.62,132.63,1040.0,116.8511,116.8599,116.8423,116.8511,1040.0
2017-04-28 11:55:00,132.62,132.63,132.62,132.62,830.0,116.8423,116.8511,116.8423,116.8423,830.0
2017-04-28 12:00:00,132.63,132.69,132.63,132.68,2717.0,116.8511,116.904,116.8511,116.8952,2717.0
2017-04-28 12:05:00,132.69,132.72,132.69,132.72,805.0,116.904,116.9304,116.904,116.9304,805.0
2017-04-28 12:10:00,132.73,132.74,132.7,132.7,1606.0,116.9392,116.948,116.9128,116.9128,1606.0
2017-04-28 12:15:00,132.7,132.71,132.69,132.7,3349.0,116.9128,116.9216,116.904,116.9128,3349.0
2017-04-28 12:20:00,132.71,132.73,132.69,132.73,1893.0,116.9216,116.9392,116.904,116.9392,1893.0
2017-04-28 12:25:00,132.72,132.73,132.7,132.7,1500.0,116.9304,116.9392,116.9128,116.9128,1500.0
2017-04-28 12:30:00,132.72,132.72,132.67,132.68,1821.0,116.9304,116.9304,116.8864,116.8952,1821.0
2017-04-28 12:35:00,132.68,132.69,132.67,132.67,1539.0,116.8952,116.904,116.8864,116.8864,1539.0
2017-04-28 12:40:00,132.67,132.71,132.66,132.71,1502.0,116.8864,116.9216,116.8776,116.9216,1502.0
2017-04-28 12:45:00,132.7,132.73,132.69,132.73,10060.0,116.9128,116.9392,116.904,116.9392,10060.0
2017-04-28 12:50:00,132.72,132.72,132.68,132.68,1065.0,116.9304,116.9304,116.8952,116.8952,1065.0
2017-04-28 12:55:00,132.69,132.69,132.67,132.68,1655.0,116.904,116.904,116.8864,116.8952,1655.0
2017-04-28 13:00:00,132.69,132.7,132.66,132.69,13946.0,116.904,116.9128,116.8776,116.904,13946.0
2017-04-28 13:05:00,132.72,132.72,132.69,132.7,6867.0,116.9304,116.9304,116.904,116.9128,6867.0
2017-04-28 13:10:00,132.68,132.69,132.67,132.67,3352.0,116.8952,116.904,116.8864,116.8864,3352.0
2017-04-28 13:15:00,132.66,132.68,132.59,132.6,22816.0,116.8776,116.8952,116.8159,116.8247,22816.0
2017-04-28 13:20:00,132.61,132.65,132.61,132.65,1700.0,116.8335,116.8687,116.8335,116.8687,1700.0
2017-04-28 13:25:00,132.65,132.69,132.65,132.69,11370.0,116.8687,116.904,116.8687,116.904,11370.0
2017-04-28 13:30:00,132.68,132.7,132.68,132.69,2411.0,116.8952,116.9128,116.8952,116.904,2411.0
2017-04-28 13:35:00,132.68,132.71,132.68,132.68,2932.0,116.8952,116.9216,116.8952,116.8952,2932.0
2017-04-28 13:40:00,132.65,132.67,132.63,132.64,2691.0,116.8687,116.8864,116.8511,116.8599,2691.0
2017-04-28 13:45:00,132.64,132.65,132.62,132.63,3826.0,116.8599,116.8687,116.8423,116.8511,3826.0
2017-04-28 13:50:00,132.64,132.66,132.63,132.66,3285.0,116.8599,116.8776,116.8511,116.8776,3285.0
2017-04-28 13:55:00,132.65,132.65,132.62,132.64,3098.0,116.8687,116.8687,116.8423,116.8599,3098.0
2017-04-28 14:00:00,132.61,132.68,132.61,132.67,2943.0,116.8335,116.8952,116.8335,116.8864,2943.0
2017-04-28 14:05:00,132.68,132.68,132.6,132.6,2206.0,116.8952,116.8952,116.8247,116.8247,2206.0
2017-04-28 14:10:00,132.6,132.62,132.54,132.54,5258.0,116.8247,116.8423,116.7718,116.7718,5258.0
2017-04-28 14:15:00,132.55,132.6,132.55,132.56,8859.0,116.7806,116.8247,116.7806,116.7895,8859.0
2017-04-28 14:20:00,132.57,132.6,132.56,132.6,3321.0,116.7983,116.8247,116.7895,116.8247,3321.0
2017-04-28 14:25:00,132.61,132.61,132.58,132.6,5675.0,116.8335,116.8335,116.8071,116.8247,5675.0
2017-04-28 14:30:00,132.6,132.65,132.59,132.65,3743.0,116.8247,116.8687,116.8159,116.8687,3743.0
2017-04-28 14:35:00,132.65,132.65,132.61,132.62,4884.0,116.8687,116.8687,116.8335,116.8423,4884.0
2017-04-28 14:40:00,132.62,132.64,132.61,132.62,1695.0,116.8423,116.8599,116.8335,116.8423,1695.0
2017-04-28 14:45:00,132.62,132.65,132.61,132.64,3205.0,116.8423,116.8687,116.8335,116.8599,3205.0
2017-04-28 14:50:00,132.63,132.63,132.6,132.61,2812.0,116.8511,116.8511,116.8247,116.8335,2812.0
2017-04-28 14:55:00,132.61,132.63,132.59,132.59,8238.0,116.8335,116.8511,116.8159,116.8159,8238.0
2017-04-28 15:00:00,132.6,132.6,132.56,132.6,2619.0,116.8247,116.8247,116.7895,116.8247,2619.0
2017-04-28 15:05:00,132.62,132.68,132.61,132.66,8111.0,116.8423,116.8952,116.8335,116.8776,8111.0
2017-04-28 15:10:00,132.67,132.69,132.67,132.68,2032.0,116.8864,116.904,116.8864,116.8952,2032.0
2017-04-28 15:15:00,132.68,132.71,132.68,132.7,8836.0,116.8952,116.9216,116.8952,116.9128,8836.0
2017-04-28 15:20:00,132.69,132.69,132.66,132.66,414.0,116.904,116.904,116.8776,116.8776,414.0
2017-04-28 15:25:00,132.63,132.64,132.62,132.64,2020.0,116.8511,116.8599,116.8423,116.8599,2020.0
2017-04-28 15:30:00,132.64,132.67,132.61,132.67,9909.0,116.8599,116.8864,116.8335,116.8864,9909.0
2017-04-28 15:35:00,132.67,132.67,132.63,132.63,3700.0,116.8864,116.8864,116.8511,116.8511,3700.0
2017-04-28 15:40:00,132.62,132.64,132.6,132.62,5210.0,116.8423,116.8599,116.8247,116.8423,5210.0
2017-04-28 15:45:00,132.61,132.63,132.59,132.63,12478.0,116.8335,116.8511,116.8159,116.8511,12478.0
2017-04-28 15:50:00,132.63,132.66,132.62,132.65,11639.0,116.8511,116.8776,116.8423,116.8687,11639.0
2017-04-28 15:55:00,132.65,132.68,132.6,132.62,99397.0,116.8687,116.8952,116.8247,116.8423,99397.0
2017-05-01 09:30:00,132.9,132.93,132.84,132.84,6112.0,117.089,117.1154,117.0361,117.0361,6112.0
2017-05-01 09:35:00,132.85,132.88,132.8,132.86,2451.0,117.0449,117.0714,117.0009,117.0538,2451.0
2017-05-01 09:40:00,132.9,132.9,132.85,132.88,2920.0,117.089,117.089,117.0449,117.0714,2920.0
2017-05-01 09:45:00,132.91,132.91,132.8,132.8,59867.0,117.0978,117.0978,117.0009,117.0009,59867.0
2017-05-01 09:50:00,132.8,132.88,132.8,132.86,5179.0,117.0009,117.0714,117.0009,117.0538,5179.0
2017-05-01 09:55:00,132.84,132.86,132.84,132.86,300.0,117.0361,117.0538,117.0361,117.0538,300.0
2017-05-01 10:00:00,132.82,132.82,132.76,132.79,13098.0,117.0185,117.0185,116.9657,116.9921,13098.0
2017-05-01 10:05:00,132.74,132.77,132.74,132.77,500.0,116.948,116.9745,116.948,116.9745,500.0
2017-05-01 10:10:00,132.72,132.73,132.67,132.69,4300.0,116.9304,116.9392,116.8864,116.904,4300.0
2017-05-01 10:15:00,132.68,132.76,132.68,132.75,6311.0,116.8952,116.9657,116.8952,116.9568,6311.0
2017-05-01 10:20:00,132.75,132.75,132.68,132.68,6550.0,116.9568,116.9568,116.8952,116.8952,6550.0
2017-05-01 10:25:00,132.68,132.78,132.66,132.74,6300.0,116.8952,116.9833,116.8776,116.948,6300.0
2017-05-01 10:30:00,132.75,132.84,132.75,132.84,126145.0,116.9568,117.0361,116.9568,117.0361,126145.0
2017-05-01 10:35:00,132.84,132.87,132.84,132.86,6548.0,117.0361,117.0626,117.0361,117.0538,6548.0
2017-05-01 10:40:00,132.87,132.9,132.87,132.89,19591.0,117.0626,117.089,117.0626,117.0802,19591.0
2017-05-01 10:45:00,132.89,133.0,132.88,133.0,41694.0,117.0802,117.1771,117.0714,117.1771,41694.0
2017-05-01 10:50:00,132.99,132.99,132.93,132.95,38010.0,117.1683,117.1683,117.1154,117.1331,38010.0
2017-05-01 10:55:00,132.96,133.03,132.94,133.01,53931.0,117.1419,117.2035,117.1242,117.1859,53931.0
2017-05-01 11:00:00,132.99,133.02,132.97,133.0,2922.0,117.1683,117.1947,117.1507,117.1771,2922.0
2017-05-01 11:05:00,132.99,132.99,132.98,132.98,1997.0,117.1683,117.1683,117.1595,117.1595,1997.0
2017-05-01 11:10:00,132.96,133.01,132.96,133.01,6947.0,117.1419,117.1859,117.1419,117.1859,6947.0
2017-05-01 11:15:00,133.0,133.01,132.96,132.96,3013.0,117.1771,117.1859,117.1419,117.1419,3013.0
2017-05-01 11:20:00,132.95,132.96,132.94,132.94,12297.0,117.1331,117.1419,117.1242,117.1242,12297.0
2017-05-01 11:25:00,132.96,132.98,132.93,132.93,2390.0,117.1419,117.1595,117.1154,117.1154,2390.0
2017-05-01 11:30:00,132.93,132.94,132.88,132.91,8094.0,117.1154,117.1242,117.0714,117.0978,8094.0
2017-05-01 11:35:00,132.91,132.93,132.89,132.93,2200.0,117.0978,117.1154,117.0802,117.1154,2200.0
2017-05-01 11:40:00,132.94,132.95,132.93,132.93,4000.0,117.1242,117.1331,117.1154,117.1154,4000.0
2017-05-01 11:45:00,132.94,133.0,132.94,132.98,3772.0,117.1242,117.1771,117.1242,117.1595,3772.0
2017-05-01 11:50:00,132.98,133.02,132.95,132.95,4739.0,117.1595,117.1947,117.1331,117.1331,4739.0
2017-05-01 11:55:00,132.97,132.98,132.96,132.98,6400.0,117.1507,117.1595,117.1419,117.1595,6400.0
2017-05-01 12:00:00,132.97,132.99,132.96,132.98,3676.0,117.1507,117.1683,117.1419,117.1595,3676.0
2017-05-01 12:05:00,133.01,133.03,133.01,133.03,2190.0,117.1859,117.2035,117.1859,117.2035,2190.0
2017-05-01 12:10:00,133.03,133.03,133.01,133.03,1577.0,117.2035,117.2035,117.1859,117.2035,1577.0
2017-05-01 12:15:00,133.0,133.0,132.94,133.0,7628.0,117.1771,117.1771,117.1242,117.1771,7628.0
2017-05-01 12:20:00,132.99,133.0,132.95,132.98,6846.0,117.1683,117.1771,117.1331,117.1595,6846.0
2017-05-01 12:25:00,132.98,132.99,132.95,132.99,2800.0,117.1595,117.1683,117.1331,117.1683,2800.0
2017-05-01 12:30:00,133.0,133.01,132.99,133.0,2651.0,117.1771,117.1859,117.1683,117.1771,2651.0
2017-05-01 12:35:00,133.0,133.02,132.99,133.02,2790.0,117.1771,117.1947,117.1683,117.1947,2790.0
2017-05-01 12:40:00,133.01,133.03,133.01,133.02,1400.0,117.1859,117.2035,117.1859,117.1947,1400.0
2017-05-01 12:45:00,133.02,133.03,132.97,132.97,2607.0,117.1947,117.2035,117.1507,117.1507,2607.0
2017-05-01 12:50:00,132.97,132.98,132.72,132.86,18648.0,117.1507,117.1595,116.9304,117.0538,18648.0
2017-05-01 12:55:00,132.86,132.92,132.83,132.87,9927.0,117.0538,117.1066,117.0273,117.0626,9927.0
2017-05-01 13:00:00,132.87,132.9,132.85,132.87,2871.0,117.0626,117.089,117.0449,117.0626,2871.0
2017-05-01 13:05:00,132.88,132.92,132.87,132.9,1327.0,117.0714,117.1066,117.0626,117.089,1327.0
2017-05-01 13:10:00,132.9,132.91,132.88,132.9,5865.0,117.089,117.0978,117.0714,117.089,5865.0
2017-05-01 13:15:00,132.92,132.97,132.92,132.96,500.0,117.1066,117.1507,117.1066,117.1419,500.0
2017-05-01 13:20:00,132.99,133.0,132.99,132.99,800.0,117.1683,117.1771,117.1683,117.1683,800.0
2017-05-01 13:25:00,133.0,133.01,132.98,132.98,1155.0,117.1771,117.1859,117.1595,117.1595,1155.0
2017-05-01 13:30:00,132.97,133.01,132.97,132.99,7470.0,117.1507,117.1859,117.1507,117.1683,7470.0
2017-05-01 13:35:00,133.0,133.0,132.98,132.98,1100.0,117.1771,117.1771,117.1595,117.1595,1100.0
2017-05-01 13:40:00,133.01,133.02,133.01,133.02,810.0,117.1859,117.1947,117.1859,117.1947,810.0
2017-05-01 13:45:00,133.02,133.06,133.02,133.06,2695.0,117.1947,117.23,117.1947,117.23,2695.0
2017-05-01 13:50:00,133.06,133.11,133.06,133.09,8746.0,117.23,117.274,117.23,117.2564,8746.0
2017-05-01 13:55:00,133.09,133.16,133.09,133.16,1536.0,117.2564,117.3181,117.2564,117.3181,1536.0
2017-05-01 14:00:00,133.2,133.25,133.17,133.17,9860.0,117.3533,117.3974,117.3269,117.3269,9860.0
2017-05-01 14:05:00,133.16,133.17,133.13,133.15,2725.0,117.3181,117.3269,117.2916,117.3093,2725.0
2017-05-01 14:10:00,133.16,133.21,133.14,133.21,11615.0,117.3181,117.3621,117.3004,117.3621,11615.0
2017-05-01 14:15:00,133.22,133.22,133.17,133.2,3205.0,117.3709,117.3709,117.3269,117.3533,3205.0
2017-05-01 14:20:00,133.19,133.19,133.17,133.17,1101.0,117.3445,117.3445,117.3269,117.3269,1101.0
2017-05-01 14:25:00,133.17,133.17,133.14,133.15,1293.0,117.3269,117.3269,117.3004,117.3093,1293.0
2017-05-01 14:30:00,133.12,133.15,133.12,133.12,1800.0,117.2828,117.3093,117.2828,117.2828,1800.0
2017-05-01 14:35:00,133.12,133.14,133.11,133.14,1085.0,117.2828,117.3004,117.274,117.3004,1085.0
2017-05-01 14:40:00,133.11,133.12,133.09,133.1,4989.0,117.274,117.2828,117.2564,117.2652,4989.0
2017-05-01 14:45:00,133.09,133.1,133.07,133.07,1950.0,117.2564,117.2652,117.2388,117.2388,1950.0
2017-05-01 14:50:00,133.06,133.06,133.04,133.04,500.0,117.23,117.23,117.2123,117.2123,500.0
2017-05-01 14:55:00,133.06,133.09,133.05,133.08,1500.0,117.23,117.2564,117.2212,117.2476,1500.0
2017-05-01 15:00:00,133.09,133.14,133.08,133.13,4382.0,117.2564,117.3004,117.2476,117.2916,4382.0
2017-05-01 15:05:00,133.12,133.12,133.08,133.12,9489.0,117.2828,117.2828,117.2476,117.2828,9489.0
2017-05-01 15:10:00,133.15,133.16,133.12,133.16,600.0,117.3093,117.3181,117.2828,117.3181,600.0
2017-05-01 15:15:00,133.15,133.15,133.1,133.11,2027.0,117.3093,117.3093,117.2652,117.274,2027.0
2017-05-01 15:20:00,133.1,133.1,133.07,133.08,6356.0,117.2652,117.2652,117.2388,117.2476,6356.0
2017-05-01 15:25:00,133.09,133.09,133.06,133.07,1960.0,117.2564,117.2564,117.23,117.2388,1960.0
2017-05-01 15:30:00,133.07,133.17,133.07,133.16,3780.0,117.2388,117.3269,117.2388,117.3181,3780.0
2017-05-01 15:35:00,133.17,133.17,133.09,133.1,6915.0,117.3269,117.3269,117.2564,117.2652,6915.0
2017-05-01 15:40:00,133.1,133.15,133.09,133.12,4386.0,117.2652,117.3093,117.2564,117.2828,4386.0
2017-05-01 15:45:00,133.14,133.14,133.1,133.11,9294.0,117.3004,117.3004,117.2652,117.274,9294.0
2017-05-01 15:50:00,133.09,133.09,133.03,133.04,17407.0,117.2564,117.2564,117.2035,117.2123,17407.0
2017-05-01 15:55:00,133.03,133.03,132.94,132.94,19333.0,117.2035,117.2035,117.1242,117.1242,19333.0
2017-05-02 09:30:00,133.1,133.17,133.07,133.1,10782.0,117.2652,117.3269,117.2388,117.2652,10782.0
2017-05-02 09:35:00,133.15,133.16,133.04,133.08,5572.0,117.3093,117.3181,117.2123,117.2476,5572.0
2017-05-02 09:40:00,133.07,133.07,132.99,133.0,16951.0,117.2388,117.2388,117.1683,117.1771,16951.0
2017-05-02 09:45:00,132.93,132.94,132.82,132.86,9001.0,117.1154,117.1242,117.0185,117.0538,9001.0
2017-05-02 09:50:00,132.84,132.89,132.84,132.89,1550.0,117.0361,117.0802,117.0361,117.0802,1550.0
2017-05-02 09:55:00,132.86,132.88,132.79,132.79,13644.0,117.0538,117.0714,116.9921,116.9921,13644.0
2017-05-02 10:00:00,132.75,132.82,132.75,132.81,5547.0,116.9568,117.0185,116.9568,117.0097,5547.0
2017-05-02 10:05:00,132.83,132.84,132.8,132.82,2900.0,117.0273,117.0361,117.0009,117.0185,2900.0
2017-05-02 10:10:00,132.82,132.83,132.76,132.79,6858.0,117.0185,117.0273,116.9657,116.9921,6858.0
2017-05-02 10:15:00,132.82,132.85,132.8,132.85,4162.0,117.0185,117.0449,117.0009,117.0449,4162.0
2017-05-02 10:20:00,132.86,132.86,132.84,132.85,2891.0,117.0538,117.0538,117.0361,117.0449,2891.0
2017-05-02 10:25:00,132.85,132.89,132.85,132.88,2513.0,117.0449,117.0802,117.0449,117.0714,2513.0
2017-05-02 10:30:00,132.86,132.89,132.84,132.85,1300.0,117.0538,117.0802,117.0361,117.0449,1300.0
2017-05-02 10:35:00,132.84,132.86,132.83,132.83,1461.0,117.0361,117.0538,117.0273,117.0273,1461.0
2017-05-02 10:40:00,132.82,132.84,132.82,132.83,900.0,117.0185,117.0361,117.0185,117.0273,900.0
2017-05-02 10:45:00,132.87,132.91,132.84,132.84,3176.0,117.0626,117.0978,117.0361,117.0361,3176.0
2017-05-02 10:50:00,132.85,132.88,132.85,132.87,1526.0,117.0449,117.0714,117.0449,117.0626,1526.0
2017-05-02 10:55:00,132.87,132.87,132.82,132.83,2352.0,117.0626,117.0626,117.0185,117.0273,2352.0
2017-05-02 11:00:00,132.83,132.88,132.82,132.87,6347.0,117.0273,117.0714,117.0185,117.0626,6347.0
2017-05-02 11:05:00,132.87,132.87,132.82,132.83,1296.0,117.0626,117.0626,117.0185,117.0273,1296.0
2017-05-02 11:10:00,132.83,132.86,132.83,132.85,1800.0,117.0273,117.0538,117.0273,117.0449,1800.0
2017-05-02 11:15:00,132.85,132.85,132.83,132.84,1400.0,117.0449,117.0449,117.0273,117.0361,1400.0
2017-05-02 11:20:00,132.85,132.86,132.82,132.83,3082.0,117.0449,117.0538,117.0185,117.0273,3082.0
2017-05-02 11:25:00,132.81,132.86,132.8,132.84,3100.0,117.0097,117.0538,117.0009,117.0361,3100.0
2017-05-02 11:30:00,132.82,132.89,132.82,132.89,2430.0,117.0185,117.0802,117.0185,117.0802,2430.0
2017-05-02 11:35:00,132.88,132.91,132.87,132.89,3335.0,117.0714,117.0978,117.0626,117.0802,3335.0
2017-05-02 11:40:00,132.89,132.92,132.89,132.92,1066.0,117.0802,117.1066,117.0802,117.1066,1066.0
2017-05-02 11:45:00,132.9,132.91,132.87,132.88,3962.0,117.089,117.0978,117.0626,117.0714,3962.0
2017-05-02 11:50:00,132.87,132.88,132.85,132.85,3529.0,117.0626,117.0714,117.0449,117.0449,3529.0
2017-05-02 11:55:00,132.85,132.89,132.84,132.88,5636.0,117.0449,117.0802,117.0361,117.0714,5636.0
2017-05-02 12:00:00,132.88,133.0,132.88,132.96,7754.0,117.0714,117.1771,117.0714,117.1419,7754.0
2017-05-02 12:05:00,132.94,132.98,132.94,132.96,7531.0,117.1242,117.1595,117.1242,117.1419,7531.0
2017-05-02 12:10:00,132.97,132.98,132.95,132.97,2196.0,117.1507,117.1595,117.1331,117.1507,2196.0
2017-05-02 12:15:00,132.97,133.0,132.95,132.99,5476.0,117.1507,117.1771,117.1331,117.1683,5476.0
2017-05-02 12:20:00,132.98,133.02,132.98,133.0,2136.0,117.1595,117.1947,117.1595,117.1771,2136.0
2017-05-02 12:25:00,132.99,133.02,132.99,133.01,1080.0,117.1683,117.1947,117.1683,117.1859,1080.0
2017-05-02 12:30:00,133.02,133.04,133.01,133.01,10157.0,117.1947,117.2123,117.1859,117.1859,10157.0
2017-05-02 12:35:00,133.01,133.05,133.01,133.05,31076.0,117.1859,117.2212,117.1859,117.2212,31076.0
2017-05-02 12:40:00,133.05,133.06,133.03,133.04,2805.0,117.2212,117.23,117.2035,117.2123,2805.0
2017-05-02 12:45:00,133.04,133.05,133.03,133.03,1768.0,117.2123,117.2212,117.2035,117.2035,1768.0
2017-05-02 12:50:00,133.02,133.02,132.99,133.01,4929.0,117.1947,117.1947,117.1683,117.1859,4929.0
2017-05-02 12:55:00,133.0,133.04,133.0,133.01,7087.0,117.1771,117.2123,117.1771,117.1859,7087.0
2017-05-02 13:00:00,133.02,133.02,132.99,132.99,1267.0,117.1947,117.1947,117.1683,117.1683,1267.0
2017-05-02 13:05:00,132.99,133.01,132.99,133.01,2048.0,117.1683,117.1859,117.1683,117.1859,2048.0
2017-05-02 13:10:00,132.98,133.0,132.97,133.0,1050.0,117.1595,117.1771,117.1507,117.1771,1050.0
2017-05-02 13:15:00,133.0,133.04,132.99,133.04,2826.0,117.1771,117.2123,117.1683,117.2123,2826.0
2017-05-02 13:20:00,133.05,133.05,133.01,133.01,1212.0,117.2212,117.2212,117.1859,117.1859,1212.0
2017-05-02 13:25:00,133.0,133.03,132.99,132.99,1745.0,117.1771,117.2035,117.1683,117.1683,1745.0
2017-05-02 13:30:00,132.99,133.0,132.98,133.0,2445.0,117.1683,117.1771,117.1595,117.1771,2445.0
2017-05-02 13:35:00,133.0,133.0,132.98,132.98,4163.0,117.1771,117.1771,117.1595,117.1595,4163.0
2017-05-02 13:40:00,132.99,132.99,132.98,132.99,500.0,117.1683,117.1683,117.1595,117.1683,500.0
2017-05-02 13:45:00,133.0,133.0,132.97,132.97,1840.0,117.1771,117.1771,117.1507,117.1507,1840.0
2017-05-02 13:50:00,132.98,132.98,132.93,132.94,900.0,117.1595,117.1595,117.1154,117.1242,900.0
2017-05-02 13:55:00,132.92,132.94,132.91,132.93,1662.0,117.1066,117.1242,117.0978,117.1154,1662.0
2017-05-02 14:00:00,132.92,132.94,132.92,132.93,2017.0,117.1066,117.1242,117.1066,117.1154,2017.0
2017-05-02 14:05:00,132.95,132.96,132.94,132.95,1500.0,117.1331,117.1419,117.1242,117.1331,1500.0
2017-05-02 14:10:00,132.95,132.98,132.95,132.97,1544.0,117.1331,117.1595,117.1331,117.1507,1544.0
2017-05-02 14:15:00,132.97,132.98,132.97,132.97,2042.0,117.1507,117.1595,117.1507,117.1507,2042.0
2017-05-02 14:20:00,132.97,132.98,132.94,132.96,2939.0,117.1507,117.1595,117.1242,117.1419,2939.0
2017-05-02 14:25:00,132.96,132.96,132.92,132.92,2907.0,117.1419,117.1419,117.1066,117.1066,2907.0
2017-05-02 14:30:00,132.91,132.92,132.91,132.91,685.0,117.0978,117.1066,117.0978,117.0978,685.0
2017-05-02 14:35:00,132.9,132.9,132.86,132.86,3322.0,117.089,117.089,117.0538,117.0538,3322.0
2017-05-02 14:40:00,132.85,132.88,132.83,132.88,4811.0,117.0449,117.0714,117.0273,117.0714,4811.0
2017-05-02 14:45:00,132.86,132.86,132.82,132.82,17883.0,117.0538,117.0538,117.0185,117.0185,17883.0
2017-05-02 14:50:00,132.82,132.82,132.77,132.77,5858.0,117.0185,117.0185,116.9745,116.9745,5858.0
2017-05-02 14:55:00,132.78,132.81,132.78,132.81,3248.0,116.9833,117.0097,116.9833,117.0097,3248.0
2017-05-02 15:00:00,132.8,132.8,132.77,132.78,4867.0,117.0009,117.0009,116.9745,116.9833,4867.0
2017-05-02 15:05:00,132.78,132.83,132.76,132.83,4996.0,116.9833,117.0273,116.9657,117.0273,4996.0
2017-05-02 15:10:00,132.81,132.86,132.81,132.85,1200.0,117.0097,117.0538,117.0097,117.0449,1200.0
2017-05-02 15:15:00,132.84,132.86,132.84,132.85,1654.0,117.0361,117.0538,117.0361,117.0449,1654.0
2017-05-02 15:20:00,132.85,132.87,132.84,132.85,1615.0,117.0449,117.0626,117.0361,117.0449,1615.0
2017-05-02 15:25:00,132.85,132.86,132.84,132.85,3313.0,117.0449,117.0538,117.0361,117.0449,3313.0
2017-05-02 15:30:00,132.84,132.87,132.82,132.84,4713.0,117.0361,117.0626,117.0185,117.0361,4713.0
2017-05-02 15:35:00,132.84,132.86,132.82,132.85,8743.0,117.0361,117.0538,117.0185,117.0449,8743.0
2017-05-02 15:40:00,132.86,132.88,132.85,132.88,4659.0,117.0538,117.0714,117.0449,117.0714,4659.0
2017-05-02 15:45:00,132.88,132.88,132.85,132.86,5971.0,117.0714,117.0714,117.0449,117.0538,5971.0
2017-05-02 15:50:00,132.87,132.95,132.87,132.93,5600.0,117.0626,117.1331,117.0626,117.1154,5600.0
2017-05-02 15:55:00,132.94,132.98,132.92,132.98,70337.0,117.1242,117.1595,117.1066,117.1595,70337.0
2017-05-03 09:30:00,132.82,132.82,132.63,132.68,100949.0,117.0185,117.0185,116.8511,116.8952,100949.0
2017-05-03 09:35:00,132.68,132.75,132.68,132.71,20105.0,116.8952,116.9568,116.8952,116.9216,20105.0
2017-05-03 09:40:00,132.71,132.74,132.7,132.72,4875.0,116.9216,116.948,116.9128,116.9304,4875.0
2017-05-03 09:45:00,132.75,132.81,132.75,132.76,10800.0,116.9568,117.0097,116.9568,116.9657,10800.0
2017-05-03 09:50:00,132.76,132.8,132.75,132.79,4331.0,116.9657,117.0009,116.9568,116.9921,4331.0
2017-05-03 09:55:00,132.78,132.78,132.73,132.75,6123.0,116.9833,116.9833,116.9392,116.9568,6123.0
2017-05-03 10:00:00,132.77,132.79,132.66,132.72,10000.0,116.9745,116.9921,116.8776,116.9304,10000.0
2017-05-03 10:05:00,132.7,132.7,132.58,132.59,30504.0,116.9128,116.9128,116.8071,116.8159,30504.0
2017-05-03 10:10:00,132.59,132.64,132.57,132.62,8951.0,116.8159,116.8599,116.7983,116.8423,8951.0
2017-05-03 10:15:00,132.62,132.73,132.62,132.71,11890.0,116.8423,116.9392,116.8423,116.9216,11890.0
2017-05-03 10:20:00,132.7,132.72,132.7,132.72,4233.0,116.9128,116.9304,116.9128,116.9304,4233.0
2017-05-03 10:25:00,132.71,132.75,132.69,132.73,6920.0,116.9216,116.9568,116.904,116.9392,6920.0
2017-05-03 10:30:00,132.72,132.72,132.68,132.7,3035.0,116.9304,116.9304,116.8952,116.9128,3035.0
2017-05-03 10:35:00,132.71,132.73,132.66,132.66,16302.0,116.9216,116.9392,116.8776,116.8776,16302.0
2017-05-03 10:40:00,132.66,132.67,132.6,132.6,5468.0,116.8776,116.8864,116.8247,116.8247,5468.0
2017-05-03 10:45:00,132.61,132.61,132.5,132.52,29765.0,116.8335,116.8335,116.7366,116.7542,29765.0
2017-05-03 10:50:00,132.52,132.52,132.36,132.41,30767.0,116.7542,116.7542,116.6132,116.6573,30767.0
2017-05-03 10:55:00,132.4,132.43,132.4,132.42,3288.0,116.6485,116.6749,116.6485,116.6661,3288.0
2017-05-03 11:00:00,132.44,132.48,132.43,132.45,3194.0,116.6837,116.719,116.6749,116.6925,3194.0
2017-05-03 11:05:00,132.43,132.52,132.42,132.52,16873.0,116.6749,116.7542,116.6661,116.7542,16873.0
2017-05-03 11:10:00,132.53,132.53,132.48,132.48,2523.0,116.763,116.763,116.719,116.719,2523.0
2017-05-03 11:15:00,132.5,132.52,132.5,132.51,700.0,116.7366,116.7542,116.7366,116.7454,700.0
2017-05-03 11:20:00,132.54,132.61,132.54,132.59,3031.0,116.7718,116.8335,116.7718,116.8159,3031.0
2017-05-03 11:25:00,132.58,132.58,132.57,132.58,1029.0,116.8071,116.8071,116.7983,116.8071,1029.0
2017-05-03 11:30:00,132.59,132.62,132.56,132.57,5928.0,116.8159,116.8423,116.7895,116.7983,5928.0
2017-05-03 11:35:00,132.58,132.6,132.57,132.6,464.0,116.8071,116.8247,116.7983,116.8247,464.0
2017-05-03 11:40:00,132.58,132.61,132.57,132.57,4512.0,116.8071,116.8335,116.7983,116.7983,4512.0
2017-05-03 11:45:00,132.58,132.63,132.58,132.63,5542.0,116.8071,116.8511,116.8071,116.8511,5542.0
2017-05-03 11:50:00,132.63,132.65,132.63,132.64,1400.0,116.8511,116.8687,116.8511,116.8599,1400.0
2017-05-03 11:55:00,132.65,132.69,132.65,132.66,5356.0,116.8687,116.904,116.8687,116.8776,5356.0
2017-05-03 12:00:00,132.66,132.67,132.62,132.66,10767.0,116.8776,116.8864,116.8423,116.8776,10767.0
2017-05-03 12:05:00,132.66,132.68,132.64,132.66,2130.0,116.8776,116.8952,116.8599,116.8776,2130.0
2017-05-03 12:10:00,132.64,132.64,132.61,132.62,4630.0,116.8599,116.8599,116.8335,116.8423,4630.0
2017-05-03 12:15:00,132.63,132.65,132.62,132.64,2923.0,116.8511,116.8687,116.8423,116.8599,2923.0
2017-05-03 12:20:00,132.64,132.65,132.63,132.64,528.0,116.8599,116.8687,116.8511,116.8599,528.0
2017-05-03 12:25:00,132.63,132.65,132.63,132.65,600.0,116.8511,116.8687,116.8511,116.8687,600.0
2017-05-03 12:30:00,132.66,132.66,132.64,132.66,1258.0,116.8776,116.8776,116.8599,116.8776,1258.0
2017-05-03 12:35:00,132.64,132.65,132.61,132.64,1164.0,116.8599,116.8687,116.8335,116.8599,1164.0
2017-05-03 12:40:00,132.65,132.67,132.62,132.63,1600.0,116.8687,116.8864,116.8423,116.8511,1600.0
2017-05-03 12:45:00,132.6,132.61,132.59,132.61,1420.0,116.8247,116.8335,116.8159,116.8335,1420.0
2017-05-03 12:50:00,132.59,132.6,132.57,132.59,1336.0,116.8159,116.8247,116.7983,116.8159,1336.0
2017-05-03 12:55:00,132.59,132.62,132.59,132.61,1236.0,116.8159,116.8423,116.8159,116.8335,1236.0
2017-05-03 13:00:00,132.62,132.66,132.62,132.64,41963.0,116.8423,116.8776,116.8423,116.8599,41963.0
2017-05-03 13:05:00,132.64,132.64,132.61,132.62,1645.0,116.8599,116.8599,116.8335,116.8423,1645.0
2017-05-03 13:10:00,132.61,132.62,132.61,132.62,2158.0,116.8335,116.8423,116.8335,116.8423,2158.0
2017-05-03 13:15:00,132.62,132.62,132.59,132.59,4241.0,116.8423,116.8423,116.8159,116.8159,4241.0
2017-05-03 13:20:00,132.58,132.6,132.57,132.59,1892.0,116.8071,116.8247,116.7983,116.8159,1892.0
2017-05-03 13:25:00,132.57,132.57,132.5,132.54,5826.0,116.7983,116.7983,116.7366,116.7718,5826.0
2017-05-03 13:30:00,132.55,132.56,132.54,132.54,8023.0,116.7806,116.7895,116.7718,116.7718,8023.0
2017-05-03 13:35:00,132.53,132.54,132.53,132.54,1300.0,116.763,116.7718,116.763,116.7718,1300.0
2017-05-03 13:40:00,132.54,132.55,132.53,132.55,928.0,116.7718,116.7806,116.763,116.7806,928.0
2017-05-03 13:45:00,132.54,132.54,132.52,132.53,1162.0,116.7718,116.7718,116.7542,116.763,1162.0
2017-05-03 13:50:00,132.54,132.58,132.54,132.57,8283.0,116.7718,116.8071,116.7718,116.7983,8283.0
2017-05-03 13:55:00,132.58,132.62,132.57,132.62,5604.0,116.8071,116.8423,116.7983,116.8423,5604.0
2017-05-03 14:00:00,132.61,132.69,132.61,132.69,14791.0,116.8335,116.904,116.8335,116.904,14791.0
2017-05-03 14:05:00,132.72,132.79,132.71,132.76,9331.0,116.9304,116.9921,116.9216,116.9657,9331.0
2017-05-03 14:10:00,132.71,132.72,132.67,132.67,5851.0,116.9216,116.9304,116.8864,116.8864,5851.0
2017-05-03 14:15:00,132.69,132.7,132.51,132.56,17496.0,116.904,116.9128,116.7454,116.7895,17496.0
2017-05-03 14:20:00,132.56,132.62,132.56,132.61,4060.0,116.7895,116.8423,116.7895,116.8335,4060.0
2017-05-03 14:25:00,132.63,132.64,132.55,132.55,11959.0,116.8511,116.8599,116.7806,116.7806,11959.0
2017-05-03 14:30:00,132.58,132.61,132.54,132.61,8382.0,116.8071,116.8335,116.7718,116.8335,8382.0
2017-05-03 14:35:00,132.6,132.62,132.56,132.59,5735.0,116.8247,116.8423,116.7895,116.8159,5735.0
2017-05-03 14:40:00,132.63,132.69,132.62,132.68,7408.0,116.8511,116.904,116.8423,116.8952,7408.0
2017-05-03 14:45:00,132.68,132.68,132.66,132.67,1220.0,116.8952,116.8952,116.8776,116.8864,1220.0
2017-05-03 14:50:00,132.72,132.73,132.71,132.72,3444.0,116.9304,116.9392,116.9216,116.9304,3444.0
2017-05-03 14:55:00,132.72,132.74,132.71,132.72,4851.0,116.9304,116.948,116.9216,116.9304,4851.0
2017-05-03 15:00:00,132.73,132.81,132.7,132.81,8383.0,116.9392,117.0097,116.9128,117.0097,8383.0
2017-05-03 15:05:00,132.76,132.78,132.73,132.73,7676.0,116.9657,116.9833,116.9392,116.9392,7676.0
2017-05-03 15:10:00,132.74,132.76,132.69,132.7,8327.0,116.948,116.9657,116.904,116.9128,8327.0
2017-05-03 15:15:00,132.72,132.72,132.67,132.69,2500.0,116.9304,116.9304,116.8864,116.904,2500.0
2017-05-03 15:20:00,132.68,132.73,132.68,132.71,4500.0,116.8952,116.9392,116.8952,116.9216,4500.0
2017-05-03 15:25:00,132.71,132.72,132.66,132.71,9070.0,116.9216,116.9304,116.8776,116.9216,9070.0
2017-05-03 15:30:00,132.71,132.75,132.71,132.73,4281.0,116.9216,116.9568,116.9216,116.9392,4281.0
2017-05-03 15:35:00,132.74,132.78,132.73,132.75,10988.0,116.948,116.9833,116.9392,116.9568,10988.0
2017-05-03 15:40:00,132.75,132.78,132.74,132.77,3618.0,116.9568,116.9833,116.948,116.9745,3618.0
2017-05-03 15:45:00,132.76,132.82,132.75,132.81,7926.0,116.9657,117.0185,116.9568,117.0097,7926.0
2017-05-03 15:50:00,132.82,132.88,132.82,132.88,10092.0,117.0185,117.0714,117.0185,117.0714,10092.0
2017-05-03 15:55:00,132.88,132.9,132.75,132.78,29505.0,117.0714,117.089,116.9568,116.9833,29505.0
2017-05-04 09:30:00,132.99,132.99,132.83,132.88,18962.0,117.1683,117.1683,117.0273,117.0714,18962.0
2017-05-04 09:35:00,132.87,132.88,132.75,132.75,1110.0,117.0626,117.0714,116.9568,116.9568,1110.0
2017-05-04 09:40:00,132.75,132.77,132.73,132.76,2211.0,116.9568,116.9745,116.9392,116.9657,2211.0
2017-05-04 09:45:00,132.8,132.8,132.67,132.67,4600.0,117.0009,117.0009,116.8864,116.8864,4600.0
2017-05-04 09:50:00,132.68,132.68,132.62,132.62,1400.0,116.8952,116.8952,116.8423,116.8423,1400.0
2017-05-04 09:55:00,132.66,132.67,132.63,132.67,2449.0,116.8776,116.8864,116.8511,116.8864,2449.0
2017-05-04 10:00:00,132.67,132.74,132.67,132.72,500.0,116.8864,116.948,116.8864,116.9304,500.0
2017-05-04 10:05:00,132.75,132.76,132.7,132.76,15230.0,116.9568,116.9657,116.9128,116.9657,15230.0
2017-05-04 10:10:00,132.75,132.75,132.69,132.74,3253.0,116.9568,116.9568,116.904,116.948,3253.0
2017-05-04 10:15:00,132.74,132.81,132.73,132.8,2920.0,116.948,117.0097,116.9392,117.0009,2920.0
2017-05-04 10:20:00,132.8,132.82,132.79,132.8,2430.0,117.0009,117.0185,116.9921,117.0009,2430.0
2017-05-04 10:25:00,132.8,132.87,132.8,132.84,2200.0,117.0009,117.0626,117.0009,117.0361,2200.0
2017-05-04 10:30:00,132.82,132.86,132.81,132.85,4152.0,117.0185,117.0538,117.0097,117.0449,4152.0
2017-05-04 10:35:00,132.83,132.86,132.81,132.84,4536.0,117.0273,117.0538,117.0097,117.0361,4536.0
2017-05-04 10:40:00,132.8,132.85,132.79,132.8,12852.0,117.0009,117.0449,116.9921,117.0009,12852.0
2017-05-04 10:45:00,132.78,132.8,132.77,132.78,1950.0,116.9833,117.0009,116.9745,116.9833,1950.0
2017-05-04 10:50:00,132.77,132.78,132.71,132.71,3300.0,116.9745,116.9833,116.9216,116.9216,3300.0
2017-05-04 10:55:00,132.65,132.73,132.65,132.73,2700.0,116.8687,116.9392,116.8687,116.9392,2700.0
2017-05-04 11:00:00,132.72,132.75,132.7,132.75,2700.0,116.9304,116.9568,116.9128,116.9568,2700.0
2017-05-04 11:05:00,132.74,132.74,132.71,132.72,2015.0,116.948,116.948,116.9216,116.9304,2015.0
2017-05-04 11:10:00,132.69,132.73,132.69,132.71,2785.0,116.904,116.9392,116.904,116.9216,2785.0
2017-05-04 11:15:00,132.7,132.71,132.67,132.7,1820.0,116.9128,116.9216,116.8864,116.9128,1820.0
2017-05-04 11:20:00,132.77,132.77,132.75,132.77,2014.0,116.9745,116.9745,116.9568,116.9745,2014.0
2017-05-04 11:25:00,132.77,132.77,132.72,132.73,2400.0,116.9745,116.9745,116.9304,116.9392,2400.0
2017-05-04 11:30:00,132.73,132.75,132.71,132.75,3060.0,116.9392,116.9568,116.9216,116.9568,3060.0
2017-05-04 11:35:00,132.79,132.84,132.77,132.83,20081.0,116.9921,117.0361,116.9745,117.0273,20081.0
2017-05-04 11:40:00,132.82,132.87,132.82,132.85,3119.0,117.0185,117.0626,117.0185,117.0449,3119.0
2017-05-04 11:45:00,132.87,132.88,132.84,132.84,4016.0,117.0626,117.0714,117.0361,117.0361,4016.0
2017-05-04 11:50:00,132.85,132.86,132.81,132.81,3838.0,117.0449,117.0538,117.0097,117.0097,3838.0
2017-05-04 11:55:00,132.82,132.82,132.68,132.69,4000.0,117.0185,117.0185,116.8952,116.904,4000.0
2017-05-04 12:00:00,132.68,132.71,132.56,132.56,85938.0,116.8952,116.9216,116.7895,116.7895,85938.0
2017-05-04 12:05:00,132.56,132.59,132.55,132.55,3424.0,116.7895,116.8159,116.7806,116.7806,3424.0
2017-05-04 12:10:00,132.52,132.54,132.45,132.45,4401.0,116.7542,116.7718,116.6925,116.6925,4401.0
2017-05-04 12:15:00,132.42,132.45,132.29,132.3,3300.0,116.6661,116.6925,116.5516,116.5604,3300.0
2017-05-04 12:20:00,132.3,132.43,132.3,132.43,18124.0,116.5604,116.6749,116.5604,116.6749,18124.0
2017-05-04 12:25:00,132.44,132.46,132.41,132.46,2949.0,116.6837,116.7013,116.6573,116.7013,2949.0
2017-05-04 12:30:00,132.46,132.46,132.43,132.46,1808.0,116.7013,116.7013,116.6749,116.7013,1808.0
2017-05-04 12:35:00,132.43,132.49,132.43,132.49,3500.0,116.6749,116.7278,116.6749,116.7278,3500.0
2017-05-04 12:40:00,132.5,132.52,132.49,132.52,7148.0,116.7366,116.7542,116.7278,116.7542,7148.0
2017-05-04 12:45:00,132.52,132.62,132.51,132.62,8229.0,116.7542,116.8423,116.7454,116.8423,8229.0
2017-05-04 12:50:00,132.6,132.66,132.59,132.66,2971.0,116.8247,116.8776,116.8159,116.8776,2971.0
2017-05-04 12:55:00,132.65,132.71,132.64,132.7,2980.0,116.8687,116.9216,116.8599,116.9128,2980.0
2017-05-04 13:00:00,132.7,132.73,132.68,132.73,27947.0,116.9128,116.9392,116.8952,116.9392,27947.0
2017-05-04 13:05:00,132.73,132.75,132.69,132.69,13560.0,116.9392,116.9568,116.904,116.904,13560.0
2017-05-04 13:10:00,132.69,132.7,132.68,132.68,1730.0,116.904,116.9128,116.8952,116.8952,1730.0
2017-05-04 13:15:00,132.66,132.67,132.64,132.64,1195.0,116.8776,116.8864,116.8599,116.8599,1195.0
2017-05-04 13:20:00,132.63,132.66,132.63,132.63,6174.0,116.8511,116.8776,116.8511,116.8511,6174.0
2017-05-04 13:25:00,132.63,132.65,132.62,132.64,4707.0,116.8511,116.8687,116.8423,116.8599,4707.0
2017-05-04 13:30:00,132.63,132.63,132.59,132.59,1163.0,116.8511,116.8511,116.8159,116.8159,1163.0
2017-05-04 13:35:00,132.61,132.66,132.6,132.63,7270.0,116.8335,116.8776,116.8247,116.8511,7270.0
2017-05-04 13:40:00,132.62,132.63,132.6,132.62,6611.0,116.8423,116.8511,116.8247,116.8423,6611.0
2017-05-04 13:45:00,132.63,132.77,132.63,132.77,10098.0,116.8511,116.9745,116.8511,116.9745,10098.0
2017-05-04 13:50:00,132.75,132.76,132.65,132.69,4029.0,116.9568,116.9657,116.8687,116.904,4029.0
2017-05-04 13:55:00,132.7,132.71,132.66,132.7,2905.0,116.9128,116.9216,116.8776,116.9128,2905.0
2017-05-04 14:00:00,132.7,132.77,132.7,132.77,4253.0,116.9128,116.9745,116.9128,116.9745,4253.0
2017-05-04 14:05:00,132.75,132.76,132.73,132.75,14343.0,116.9568,116.9657,116.9392,116.9568,14343.0
2017-05-04 14:10:00,132.76,132.78,132.71,132.78,17391.0,116.9657,116.9833,116.9216,116.9833,17391.0
2017-05-04 14:15:00,132.76,132.81,132.66,132.67,7400.0,116.9657,117.0097,116.8776,116.8864,7400.0
2017-05-04 14:20:00,132.64,132.65,132.54,132.64,21861.0,116.8599,116.8687,116.7718,116.8599,21861.0
2017-05-04 14:25:00,132.66,132.75,132.65,132.75,5483.0,116.8776,116.9568,116.8687,116.9568,5483.0
2017-05-04 14:30:00,132.74,132.78,132.73,132.77,47639.0,116.948,116.9833,116.9392,116.9745,47639.0
2017-05-04 14:35:00,132.75,132.78,132.71,132.78,1832.0,116.9568,116.9833,116.9216,116.9833,1832.0
2017-05-04 14:40:00,132.78,132.82,132.78,132.78,8446.0,116.9833,117.0185,116.9833,116.9833,8446.0
2017-05-04 14:45:00,132.78,132.84,132.78,132.83,3654.0,116.9833,117.0361,116.9833,117.0273,3654.0
2017-05-04 14:50:00,132.83,132.83,132.77,132.78,6631.0,117.0273,117.0273,116.9745,116.9833,6631.0
2017-05-04 14:55:00,132.79,132.79,132.68,132.71,2730.0,116.9921,116.9921,116.8952,116.9216,2730.0
2017-05-04 15:00:00,132.7,132.75,132.66,132.75,4336.0,116.9128,116.9568,116.8776,116.9568,4336.0
2017-05-04 15:05:00,132.75,132.75,132.73,132.73,1600.0,116.9568,116.9568,116.9392,116.9392,1600.0
2017-05-04 15:10:00,132.66,132.73,132.66,132.71,6435.0,116.8776,116.9392,116.8776,116.9216,6435.0
2017-05-04 15:15:00,132.72,132.77,132.7,132.74,4049.0,116.9304,116.9745,116.9128,116.948,4049.0
2017-05-04 15:20:00,132.76,132.77,132.75,132.76,5494.0,116.9657,116.9745,116.9568,116.9657,5494.0
2017-05-04 15:25:00,132.76,132.76,132.72,132.72,2139.0,116.9657,116.9657,116.9304,116.9304,2139.0
2017-05-04 15:30:00,132.73,132.8,132.72,132.76,7756.0,116.9392,117.0009,116.9304,116.9657,7756.0
2017-05-04 15:35:00,132.76,132.78,132.74,132.78,4106.0,116.9657,116.9833,116.948,116.9833,4106.0
2017-05-04 15:40:00,132.77,132.79,132.75,132.79,7566.0,116.9745,116.9921,116.9568,116.9921,7566.0
2017-05-04 15:45:00,132.8,132.8,132.77,132.77,6100.0,117.0009,117.0009,116.9745,116.9745,6100.0
2017-05-04 15:50:00,132.78,132.85,132.78,132.83,14012.0,116.9833,117.0449,116.9833,117.0273,14012.0
2017-05-04 15:55:00,132.82,132.85,132.79,132.83,16286.0,117.0185,117.0449,116.9921,117.0273,16286.0
2017-05-05 09:30:00,133.03,133.15,132.99,133.05,10616.0,117.2035,117.3093,117.1683,117.2212,10616.0
2017-05-05 09:35:00,133.06,133.08,133.01,133.08,4912.0,117.23,117.2476,117.1859,117.2476,4912.0
2017-05-05 09:40:00,133.03,133.03,132.95,132.99,9440.0,117.2035,117.2035,117.1331,117.1683,9440.0
2017-05-05 09:45:00,132.99,132.99,132.95,132.95,950.0,117.1683,117.1683,117.1331,117.1331,950.0
2017-05-05 09:50:00,132.98,133.01,132.95,132.95,2150.0,117.1595,117.1859,117.1331,117.1331,2150.0
2017-05-05 09:55:00,132.95,132.96,132.93,132.96,1862.0,117.1331,117.1419,117.1154,117.1419,1862.0
2017-05-05 10:00:00,132.92,132.96,132.92,132.96,13454.0,117.1066,117.1419,117.1066,117.1419,13454.0
2017-05-05 10:05:00,132.96,133.01,132.96,133.01,1400.0,117.1419,117.1859,117.1419,117.1859,1400.0
2017-05-05 10:10:00,132.98,133.05,132.97,133.03,4847.0,117.1595,117.2212,117.1507,117.2035,4847.0
2017-05-05 10:15:00,132.98,132.99,132.96,132.98,2163.0,117.1595,117.1683,117.1419,117.1595,2163.0
2017-05-05 10:20:00,132.97,133.03,132.97,133.01,2380.0,117.1507,117.2035,117.1507,117.1859,2380.0
2017-05-05 10:25:00,132.95,132.95,132.88,132.92,1400.0,117.1331,117.1331,117.0714,117.1066,1400.0
2017-05-05 10:30:00,132.95,132.98,132.86,132.86,3062.0,117.1331,117.1595,117.0538,117.0538,3062.0
2017-05-05 10:35:00,132.88,132.91,132.87,132.91,2256.0,117.0714,117.0978,117.0626,117.0978,2256.0
2017-05-05 10:40:00,132.93,132.93,132.89,132.9,594.0,117.1154,117.1154,117.0802,117.089,594.0
2017-05-05 10:45:00,132.95,132.98,132.94,132.97,2230.0,117.1331,117.1595,117.1242,117.1507,2230.0
2017-05-05 10:50:00,132.97,133.0,132.97,132.97,2476.0,117.1507,117.1771,117.1507,117.1507,2476.0
2017-05-05 10:55:00,132.96,132.98,132.94,132.98,4425.0,117.1419,117.1595,117.1242,117.1595,4425.0
2017-05-05 11:00:00,132.98,133.02,132.97,133.02,2025.0,117.1595,117.1947,117.1507,117.1947,2025.0
2017-05-05 11:05:00,133.03,133.03,132.94,132.94,2595.0,117.2035,117.2035,117.1242,117.1242,2595.0
2017-05-05 11:10:00,132.96,133.0,132.95,133.0,1609.0,117.1419,117.1771,117.1331,117.1771,1609.0
2017-05-05 11:15:00,133.01,133.03,132.99,133.03,2513.0,117.1859,117.2035,117.1683,117.2035,2513.0
2017-05-05 11:20:00,133.02,133.05,132.96,132.97,3649.0,117.1947,117.2212,117.1419,117.1507,3649.0
2017-05-05 11:25:00,132.99,132.99,132.98,132.99,205.0,117.1683,117.1683,117.1595,117.1683,205.0
2017-05-05 11:30:00,132.94,133.01,132.94,133.01,1700.0,117.1242,117.1859,117.1242,117.1859,1700.0
2017-05-05 11:35:00,132.99,133.01,132.97,133.0,2540.0,117.1683,117.1859,117.1507,117.1771,2540.0
2017-05-05 11:40:00,133.0,133.01,133.0,133.01,500.0,117.1771,117.1859,117.1771,117.1859,500.0
2017-05-05 11:45:00,133.03,133.06,133.03,133.06,4743.0,117.2035,117.23,117.2035,117.23,4743.0
2017-05-05 11:50:00,133.06,133.06,133.05,133.06,345.0,117.23,117.23,117.2212,117.23,345.0
2017-05-05 11:55:00,133.08,133.1,133.06,133.09,3689.0,117.2476,117.2652,117.23,117.2564,3689.0
2017-05-05 12:00:00,133.12,133.12,133.08,133.09,4315.0,117.2828,117.2828,117.2476,117.2564,4315.0
2017-05-05 12:05:00,133.06,133.08,133.06,133.06,2231.0,117.23,117.2476,117.23,117.23,2231.0
2017-05-05 12:10:00,133.05,133.06,133.03,133.04,2565.0,117.2212,117.23,117.2035,117.2123,2565.0
2017-05-05 12:15:00,133.04,133.05,133.02,133.03,2147.0,117.2123,117.2212,117.1947,117.2035,2147.0
2017-05-05 12:20:00,133.05,133.05,133.0,133.02,1635.0,117.2212,117.2212,117.1771,117.1947,1635.0
2017-05-05 12:25:00,133.02,133.02,132.99,132.99,2207.0,117.1947,117.1947,117.1683,117.1683,2207.0
2017-05-05 12:30:00,132.98,132.98,132.91,132.92,3535.0,117.1595,117.1595,117.0978,117.1066,3535.0
2017-05-05 12:35:00,132.95,132.97,132.95,132.95,2400.0,117.1331,117.1507,117.1331,117.1331,2400.0
2017-05-05 12:40:00,132.96,132.99,132.96,132.99,1042.0,117.1419,117.1683,117.1419,117.1683,1042.0
2017-05-05 12:45:00,132.98,133.02,132.98,133.02,5942.0,117.1595,117.1947,117.1595,117.1947,5942.0
2017-05-05 12:50:00,133.0,133.01,132.99,133.0,2783.0,117.1771,117.1859,117.1683,117.1771,2783.0
2017-05-05 12:55:00,132.98,133.02,132.96,133.02,2298.0,117.1595,117.1947,117.1419,117.1947,2298.0
2017-05-05 13:00:00,133.02,133.02,133.02,133.02,0.0,117.1947,117.1947,117.1947,117.1947,0.0
2017-05-05 13:05:00,133.02,133.03,133.02,133.03,718.0,117.1947,117.2035,117.1947,117.2035,718.0
2017-05-05 13:10:00,133.01,133.02,132.98,133.0,763.0,117.1859,117.1947,117.1595,117.1771,763.0
2017-05-05 13:15:00,132.99,133.01,132.98,132.98,2008.0,117.1683,117.1859,117.1595,117.1595,2008.0
2017-05-05 13:20:00,133.03,133.03,133.03,133.03,500.0,117.2035,117.2035,117.2035,117.2035,500.0
2017-05-05 13:25:00,133.03,133.03,133.03,133.03,0.0,117.2035,117.2035,117.2035,117.2035,0.0
2017-05-05 13:30:00,133.05,133.05,133.03,133.03,785.0,117.2212,117.2212,117.2035,117.2035,785.0
2017-05-05 13:35:00,133.05,133.05,133.04,133.04,500.0,117.2212,117.2212,117.2123,117.2123,500.0
2017-05-05 13:40:00,133.05,133.06,133.05,133.05,1128.0,117.2212,117.23,117.2212,117.2212,1128.0
2017-05-05 13:45:00,133.05,133.09,133.04,133.09,2242.0,117.2212,117.2564,117.2123,117.2564,2242.0
2017-05-05 13:50:00,133.09,133.09,133.09,133.09,100.0,117.2564,117.2564,117.2564,117.2564,100.0
2017-05-05 13:55:00,133.12,133.12,133.11,133.11,363.0,117.2828,117.2828,117.274,117.274,363.0
2017-05-05 14:00:00,133.12,133.17,133.11,133.17,2914.0,117.2828,117.3269,117.274,117.3269,2914.0
2017-05-05 14:05:00,133.14,133.14,133.13,133.14,838.0,117.3004,117.3004,117.2916,117.3004,838.0
2017-05-05 14:10:00,133.14,133.15,133.09,133.13,2732.0,117.3004,117.3093,117.2564,117.2916,2732.0
2017-05-05 14:15:00,133.14,133.17,133.13,133.13,10298.0,117.3004,117.3269,117.2916,117.2916,10298.0
2017-05-05 14:20:00,133.1,133.13,133.1,133.13,2865.0,117.2652,117.2916,117.2652,117.2916,2865.0
2017-05-05 14:25:00,133.13,133.15,133.12,133.12,1439.0,117.2916,117.3093,117.2828,117.2828,1439.0
2017-05-05 14:30:00,133.12,133.15,133.12,133.14,1996.0,117.2828,117.3093,117.2828,117.3004,1996.0
2017-05-05 14:35:00,133.12,133.15,133.12,133.14,1850.0,117.2828,117.3093,117.2828,117.3004,1850.0
2017-05-05 14:40:00,133.13,133.17,133.13,133.16,17912.0,117.2916,117.3269,117.2916,117.3181,17912.0
2017-05-05 14:45:00,133.18,133.26,133.18,133.24,19910.0,117.3357,117.4062,117.3357,117.3886,19910.0
2017-05-05 14:50:00,133.23,133.25,133.2,133.2,2360.0,117.3797,117.3974,117.3533,117.3533,2360.0
2017-05-05 14:55:00,133.21,133.21,133.19,133.19,1836.0,117.3621,117.3621,117.3445,117.3445,1836.0
2017-05-05 15:00:00,133.19,133.19,133.16,133.18,17557.0,117.3445,117.3445,117.3181,117.3357,17557.0
2017-05-05 15:05:00,133.19,133.27,133.19,133.25,5393.0,117.3445,117.415,117.3445,117.3974,5393.0
2017-05-05 15:10:00,133.27,133.27,133.23,133.26,11561.0,117.415,117.415,117.3797,117.4062,11561.0
2017-05-05 15:15:00,133.26,133.26,133.22,133.26,5780.0,117.4062,117.4062,117.3709,117.4062,5780.0
2017-05-05 15:20:00,133.26,133.26,133.23,133.25,1298.0,117.4062,117.4062,117.3797,117.3974,1298.0
2017-05-05 15:25:00,133.26,133.27,133.25,133.25,1192.0,117.4062,117.415,117.3974,117.3974,1192.0
2017-05-05 15:30:00,133.25,133.28,133.24,133.28,3817.0,117.3974,117.4238,117.3886,117.4238,3817.0
2017-05-05 15:35:00,133.28,133.3,133.27,133.29,2100.0,117.4238,117.4414,117.415,117.4326,2100.0
2017-05-05 15:40:00,133.28,133.31,133.26,133.28,7146.0,117.4238,117.4502,117.4062,117.4238,7146.0
2017-05-05 15:45:00,133.28,133.35,133.28,133.35,13673.0,117.4238,117.4855,117.4238,117.4855,13673.0
2017-05-05 15:50:00,133.35,133.39,133.35,133.39,28203.0,117.4855,117.5207,117.4855,117.5207,28203.0
2017-05-05 15:55:00,133.39,133.46,133.38,133.46,31415.0,117.5207,117.5824,117.5119,117.5824,31415.0
2017-05-08 09:30:00,133.47,133.54,133.44,133.51,11056.0,117.5912,117.6529,117.5648,117.6264,11056.0
2017-05-08 09:35:00,133.54,133.56,133.32,133.33,5862.0,117.6529,117.6705,117.459,117.4678,5862.0
2017-05-08 09:40:00,133.33,133.35,133.3,133.35,1840.0,117.4678,117.4855,117.4414,117.4855,1840.0
2017-05-08 09:45:00,133.38,133.39,133.33,133.33,6762.0,117.5119,117.5207,117.4678,117.4678,6762.0
2017-05-08 09:50:00,133.33,133.33,133.29,133.33,3228.0,117.4678,117.4678,117.4326,117.4678,3228.0
2017-05-08 09:55:00,133.32,133.33,133.31,133.31,1200.0,117.459,117.4678,117.4502,117.4502,1200.0
2017-05-08 10:00:00,133.33,133.36,133.33,133.36,850.0,117.4678,117.4943,117.4678,117.4943,850.0
2017-05-08 10:05:00,133.34,133.36,133.34,133.34,1122.0,117.4767,117.4943,117.4767,117.4767,1122.0
2017-05-08 10:10:00,133.34,133.35,133.26,133.26,3695.0,117.4767,117.4855,117.4062,117.4062,3695.0
2017-05-08 10:15:00,133.26,133.31,133.26,133.31,1099.0,117.4062,117.4502,117.4062,117.4502,1099.0
2017-05-08 10:20:00,133.29,133.31,133.24,133.27,7302.0,117.4326,117.4502,117.3886,117.415,7302.0
2017-05-08 10:25:00,133.27,133.28,133.23,133.26,1600.0,117.415,117.4238,117.3797,117.4062,1600.0
2017-05-08 10:30:00,133.24,133.3,133.23,133.28,18046.0,117.3886,117.4414,117.3797,117.4238,18046.0
2017-05-08 10:35:00,133.3,133.3,133.27,133.29,5156.0,117.4414,117.4414,117.415,117.4326,5156.0
2017-05-08 10:40:00,133.27,133.35,133.27,133.35,14070.0,117.415,117.4855,117.415,117.4855,14070.0
2017-05-08 10:45:00,133.35,133.35,133.31,133.32,5102.0,117.4855,117.4855,117.4502,117.459,5102.0
2017-05-08 10:50:00,133.31,133.31,133.18,133.2,5156.0,117.4502,117.4502,117.3357,117.3533,5156.0
2017-05-08 10:55:00,133.21,133.22,133.19,133.22,5142.0,117.3621,117.3709,117.3445,117.3709,5142.0
2017-05-08 11:00:00,133.22,133.25,133.22,133.23,4648.0,117.3709,117.3974,117.3709,117.3797,4648.0
2017-05-08 11:05:00,133.24,133.24,133.23,133.23,2040.0,117.3886,117.3886,117.3797,117.3797,2040.0
2017-05-08 11:10:00,133.18,133.19,133.15,133.15,750.0,117.3357,117.3445,117.3093,117.3093,750.0
2017-05-08 11:15:00,133.16,133.16,133.16,133.16,300.0,117.3181,117.3181,117.3181,117.3181,300.0
2017-05-08 11:20:00,133.15,133.15,133.1,133.1,600.0,117.3093,117.3093,117.2652,117.2652,600.0
2017-05-08 11:25:00,133.11,133.11,133.09,133.09,1000.0,117.274,117.274,117.2564,117.2564,1000.0
2017-05-08 11:30:00,133.11,133.21,133.11,133.19,3164.0,117.274,117.3621,117.274,117.3445,3164.0
2017-05-08 11:35:00,133.18,133.23,133.18,133.23,4750.0,117.3357,117.3797,117.3357,117.3797,4750.0
2017-05-08 11:40:00,133.25,133.25,133.22,133.25,1281.0,117.3974,117.3974,117.3709,117.3974,1281.0
2017-05-08 11:45:00,133.23,133.26,133.22,133.24,1497.0,117.3797,117.4062,117.3709,117.3886,1497.0
2017-05-08 11:50:00,133.22,133.23,133.19,133.2,14936.0,117.3709,117.3797,117.3445,117.3533,14936.0
2017-05-08 11:55:00,133.19,133.24,133.17,133.23,7853.0,117.3445,117.3886,117.3269,117.3797,7853.0
2017-05-08 12:00:00,133.23,133.24,133.22,133.22,300.0,117.3797,117.3886,117.3709,117.3709,300.0
2017-05-08 12:05:00,133.23,133.24,133.2,133.21,1145.0,117.3797,117.3886,117.3533,117.3621,1145.0
2017-05-08 12:10:00,133.21,133.23,133.18,133.19,1000.0,117.3621,117.3797,117.3357,117.3445,1000.0
2017-05-08 12:15:00,133.2,133.2,133.17,133.18,1244.0,117.3533,117.3533,117.3269,117.3357,1244.0
2017-05-08 12:20:00,133.19,133.19,133.18,133.19,616.0,117.3445,117.3445,117.3357,117.3445,616.0
2017-05-08 12:25:00,133.19,133.2,133.18,133.18,1297.0,117.3445,117.3533,117.3357,117.3357,1297.0
2017-05-08 12:30:00,133.22,133.22,133.21,133.22,300.0,117.3709,117.3709,117.3621,117.3709,300.0
2017-05-08 12:35:00,133.23,133.29,133.23,133.29,1638.0,117.3797,117.4326,117.3797,117.4326,1638.0
2017-05-08 12:40:00,133.31,133.33,133.3,133.32,10039.0,117.4502,117.4678,117.4414,117.459,10039.0
2017-05-08 12:45:00,133.33,133.35,133.33,133.35,500.0,117.4678,117.4855,117.4678,117.4855,500.0
2017-05-08 12:50:00,133.35,133.36,133.33,133.35,6522.0,117.4855,117.4943,117.4678,117.4855,6522.0
2017-05-08 12:55:00,133.33,133.34,133.32,133.32,2239.0,117.4678,117.4767,117.459,117.459,2239.0
2017-05-08 13:00:00,133.32,133.32,133.31,133.31,1063.0,117.459,117.459,117.4502,117.4502,1063.0
2017-05-08 13:05:00,133.34,133.34,133.34,133.34,100.0,117.4767,117.4767,117.4767,117.4767,100.0
2017-05-08 13:10:00,133.36,133.37,133.3,133.31,3280.0,117.4943,117.5031,117.4414,117.4502,3280.0
2017-05-08 13:15:00,133.31,133.35,133.31,133.35,1419.0,117.4502,117.4855,117.4502,117.4855,1419.0
2017-05-08 13:20:00,133.35,133.35,133.34,133.34,881.0,117.4855,117.4855,117.4767,117.4767,881.0
2017-05-08 13:25:00,133.35,133.35,133.34,133.34,300.0,117.4855,117.4855,117.4767,117.4767,300.0
2017-05-08 13:30:00,133.34,133.36,133.33,133.34,2406.0,117.4767,117.4943,117.4678,117.4767,2406.0
2017-05-08 13:35:00,133.33,133.37,133.33,133.37,6439.0,117.4678,117.5031,117.4678,117.5031,6439.0
2017-05-08 13:40:00,133.34,133.37,133.34,133.37,1697.0,117.4767,117.5031,117.4767,117.5031,1697.0
2017-05-08 13:45:00,133.36,133.38,133.36,133.37,1101.0,117.4943,117.5119,117.4943,117.5031,1101.0
2017-05-08 13:50:00,133.38,133.4,133.38,133.4,1350.0,117.5119,117.5295,117.5119,117.5295,1350.0
2017-05-08 13:55:00,133.41,133.41,133.39,133.4,854.0,117.5383,117.5383,117.5207,117.5295,854.0
2017-05-08 14:00:00,133.4,133.41,133.39,133.4,3813.0,117.5295,117.5383,117.5207,117.5295,3813.0
2017-05-08 14:05:00,133.4,133.4,133.37,133.39,1702.0,117.5295,117.5295,117.5031,117.5207,1702.0
2017-05-08 14:10:00,133.4,133.4,133.36,133.36,1062.0,117.5295,117.5295,117.4943,117.4943,1062.0
2017-05-08 14:15:00,133.36,133.36,133.31,133.35,5025.0,117.4943,117.4943,117.4502,117.4855,5025.0
2017-05-08 14:20:00,133.34,133.37,133.34,133.36,800.0,117.4767,117.5031,117.4767,117.4943,800.0
2017-05-08 14:25:00,133.37,133.37,133.34,133.34,1224.0,117.5031,117.5031,117.4767,117.4767,1224.0
2017-05-08 14:30:00,133.36,133.37,133.33,133.35,1742.0,117.4943,117.5031,117.4678,117.4855,1742.0
2017-05-08 14:35:00,133.34,133.35,133.34,133.34,1482.0,117.4767,117.4855,117.4767,117.4767,1482.0
2017-05-08 14:40:00,133.33,133.33,133.3,133.32,2100.0,117.4678,117.4678,117.4414,117.459,2100.0
2017-05-08 14:45:00,133.33,133.36,133.33,133.35,1190.0,117.4678,117.4943,117.4678,117.4855,1190.0
2017-05-08 14:50:00,133.34,133.37,133.34,133.35,7600.0,117.4767,117.5031,117.4767,117.4855,7600.0
2017-05-08 14:55:00,133.34,133.36,133.34,133.36,2061.0,117.4767,117.4943,117.4767,117.4943,2061.0
2017-05-08 15:00:00,133.34,133.35,133.32,133.33,3135.0,117.4767,117.4855,117.459,117.4678,3135.0
2017-05-08 15:05:00,133.33,133.35,133.33,133.34,1160.0,117.4678,117.4855,117.4678,117.4767,1160.0
2017-05-08 15:10:00,133.35,133.36,133.34,133.35,1470.0,117.4855,117.4943,117.4767,117.4855,1470.0
2017-05-08 15:15:00,133.34,133.37,133.34,133.36,3220.0,117.4767,117.5031,117.4767,117.4943,3220.0
2017-05-08 15:20:00,133.36,133.36,133.33,133.33,2483.0,117.4943,117.4943,117.4678,117.4678,2483.0
2017-05-08 15:25:00,133.33,133.35,133.32,133.34,4289.0,117.4678,117.4855,117.459,117.4767,4289.0
2017-05-08 15:30:00,133.33,133.34,133.33,133.34,3385.0,117.4678,117.4767,117.4678,117.4767,3385.0
2017-05-08 15:35:00,133.33,133.33,133.27,133.27,4372.0,117.4678,117.4678,117.415,117.415,4372.0
2017-05-08 15:40:00,133.27,133.28,133.26,133.26,1900.0,117.415,117.4238,117.4062,117.4062,1900.0
2017-05-08 15:45:00,133.26,133.26,133.23,133.25,5670.0,117.4062,117.4062,117.3797,117.3974,5670.0
2017-05-08 15:50:00,133.25,133.33,133.25,133.33,5480.0,117.3974,117.4678,117.3974,117.4678,5480.0
2017-05-08 15:55:00,133.34,133.39,133.34,133.39,13053.0,117.4767,117.5207,117.4767,117.5207,13053.0
2017-05-09 09:30:00,133.58,133.59,133.49,133.58,12446.0,117.6881,117.6969,117.6088,117.6881,12446.0
2017-05-09 09:35:00,133.56,133.59,133.48,133.51,9342.0,117.6705,117.6969,117.6,117.6264,9342.0
2017-05-09 09:40:00,133.51,133.53,133.44,133.51,20338.0,117.6264,117.6441,117.5648,117.6264,20338.0
2017-05-09 09:45:00,133.52,133.54,133.48,133.53,9264.0,117.6352,117.6529,117.6,117.6441,9264.0
2017-05-09 09:50:00,133.53,133.54,133.5,133.51,6600.0,117.6441,117.6529,117.6176,117.6264,6600.0
2017-05-09 09:55:00,133.52,133.53,133.49,133.53,5322.0,117.6352,117.6441,117.6088,117.6441,5322.0
2017-05-09 10:00:00,133.56,133.65,133.56,133.57,10778.0,117.6705,117.7498,117.6705,117.6793,10778.0
2017-05-09 10:05:00,133.57,133.66,133.57,133.61,7600.0,117.6793,117.7586,117.6793,117.7145,7600.0
2017-05-09 10:10:00,133.58,133.64,133.56,133.61,16746.0,117.6881,117.741,117.6705,117.7145,16746.0
2017-05-09 10:15:00,133.62,133.65,133.6,133.62,9904.0,117.7233,117.7498,117.7057,117.7233,9904.0
2017-05-09 10:20:00,133.64,133.64,133.55,133.57,5322.0,117.741,117.741,117.6617,117.6793,5322.0
2017-05-09 10:25:00,133.57,133.64,133.56,133.62,6181.0,117.6793,117.741,117.6705,117.7233,6181.0
2017-05-09 10:30:00,133.61,133.61,133.58,133.58,2884.0,117.7145,117.7145,117.6881,117.6881,2884.0
2017-05-09 10:35:00,133.57,133.6,133.56,133.59,6350.0,117.6793,117.7057,117.6705,117.6969,6350.0
2017-05-09 10:40:00,133.59,133.59,133.49,133.52,18011.0,117.6969,117.6969,117.6088,117.6352,18011.0
2017-05-09 10:45:00,133.51,133.54,133.51,133.53,9698.0,117.6264,117.6529,117.6264,117.6441,9698.0
2017-05-09 10:50:00,133.52,133.55,133.52,133.55,8142.0,117.6352,117.6617,117.6352,117.6617,8142.0
2017-05-09 10:55:00,133.53,133.55,133.51,133.54,3650.0,117.6441,117.6617,117.6264,117.6529,3650.0
2017-05-09 11:00:00,133.55,133.56,133.51,133.56,5440.0,117.6617,117.6705,117.6264,117.6705,5440.0
2017-05-09 11:05:00,133.56,133.57,133.54,133.55,4800.0,117.6705,117.6793,117.6529,117.6617,4800.0
2017-05-09 11:10:00,133.54,133.55,133.48,133.53,7478.0,117.6529,117.6617,117.6,117.6441,7478.0
2017-05-09 11:15:00,133.53,133.53,133.44,133.45,7820.0,117.6441,117.6441,117.5648,117.5736,7820.0
2017-05-09 11:20:00,133.41,133.43,133.4,133.42,4816.0,117.5383,117.5559,117.5295,117.5471,4816.0
2017-05-09 11:25:00,133.41,133.47,133.41,133.47,7117.0,117.5383,117.5912,117.5383,117.5912,7117.0
2017-05-09 11:30:00,133.46,133.5,133.45,133.46,5430.0,117.5824,117.6176,117.5736,117.5824,5430.0
2017-05-09 11:35:00,133.45,133.47,133.43,133.47,7701.0,117.5736,117.5912,117.5559,117.5912,7701.0
2017-05-09 11:40:00,133.45,133.48,133.45,133.47,1989.0,117.5736,117.6,117.5736,117.5912,1989.0
2017-05-09 11:45:00,133.47,133.5,133.44,133.49,5251.0,117.5912,117.6176,117.5648,117.6088,5251.0
2017-05-09 11:50:00,133.49,133.54,133.48,133.54,3837.0,117.6088,117.6529,117.6,117.6529,3837.0
2017-05-09 11:55:00,133.55,133.55,133.53,133.55,3925.0,117.6617,117.6617,117.6441,117.6617,3925.0
2017-05-09 12:00:00,133.55,133.57,133.54,133.57,3500.0,117.6617,117.6793,117.6529,117.6793,3500.0
2017-05-09 12:05:00,133.56,133.57,133.53,133.56,3539.0,117.6705,117.6793,117.6441,117.6705,3539.0
2017-05-09 12:10:00,133.56,133.58,133.55,133.56,19391.0,117.6705,117.6881,117.6617,117.6705,19391.0
2017-05-09 12:15:00,133.55,133.55,133.5,133.52,2125.0,117.6617,117.6617,117.6176,117.6352,2125.0
2017-05-09 12:20:00,133.52,133.53,133.45,133.48,10100.0,117.6352,117.6441,117.5736,117.6,10100.0
2017-05-09 12:25:00,133.47,133.48,133.45,133.47,5289.0,117.5912,117.6,117.5736,117.5912,5289.0
2017-05-09 12:30:00,133.45,133.45,133.41,133.45,8403.0,117.5736,117.5736,117.5383,117.5736,8403.0
2017-05-09 12:35:00,133.43,133.46,133.43,133.45,4550.0,117.5559,117.5824,117.5559,117.5736,4550.0
2017-05-09 12:40:00,133.45,133.45,133.41,133.42,8098.0,117.5736,117.5736,117.5383,117.5471,8098.0
2017-05-09 12:45:00,133.42,133.46,133.42,133.44,4385.0,117.5471,117.5824,117.5471,117.5648,4385.0
2017-05-09 12:50:00,133.44,133.44,133.4,133.42,5313.0,117.5648,117.5648,117.5295,117.5471,5313.0
2017-05-09 12:55:00,133.38,133.39,133.35,133.38,7926.0,117.5119,117.5207,117.4855,117.5119,7926.0
2017-05-09 13:00:00,133.38,133.43,133.37,133.41,6085.0,117.5119,117.5559,117.5031,117.5383,6085.0
2017-05-09 13:05:00,133.42,133.44,133.41,133.44,4440.0,117.5471,117.5648,117.5383,117.5648,4440.0
2017-05-09 13:10:00,133.43,133.43,133.41,133.41,4447.0,117.5559,117.5559,117.5383,117.5383,4447.0
2017-05-09 13:15:00,133.42,133.43,133.4,133.41,7200.0,117.5471,117.5559,117.5295,117.5383,7200.0
2017-05-09 13:20:00,133.41,133.41,133.38,133.39,15536.0,117.5383,117.5383,117.5119,117.5207,15536.0
2017-05-09 13:25:00,133.38,133.38,133.24,133.24,15082.0,117.5119,117.5119,117.3886,117.3886,15082.0
2017-05-09 13:30:00,133.26,133.3,133.24,133.27,8169.0,117.4062,117.4414,117.3886,117.415,8169.0
2017-05-09 13:35:00,133.28,133.31,133.28,133.3,4707.0,117.4238,117.4502,117.4238,117.4414,4707.0
2017-05-09 13:40:00,133.3,133.35,133.29,133.35,6300.0,117.4414,117.4855,117.4326,117.4855,6300.0
2017-05-09 13:45:00,133.37,133.38,133.34,133.35,5751.0,117.5031,117.5119,117.4767,117.4855,5751.0
2017-05-09 13:50:00,133.34,133.39,133.34,133.36,6380.0,117.4767,117.5207,117.4767,117.4943,6380.0
2017-05-09 13:55:00,133.38,133.41,133.36,133.4,8613.0,117.5119,117.5383,117.4943,117.5295,8613.0
2017-05-09 14:00:00,133.41,133.42,133.36,133.37,10848.0,117.5383,117.5471,117.4943,117.5031,10848.0
2017-05-09 14:05:00,133.37,133.37,133.33,133.34,8594.0,117.5031,117.5031,117.4678,117.4767,8594.0
2017-05-09 14:10:00,133.34,133.36,133.32,133.36,18461.0,117.4767,117.4943,117.459,117.4943,18461.0
2017-05-09 14:15:00,133.36,133.37,133.32,133.37,8561.0,117.4943,117.5031,117.459,117.5031,8561.0
2017-05-09 14:20:00,133.37,133.37,133.32,133.32,8125.0,117.5031,117.5031,117.459,117.459,8125.0
2017-05-09 14:25:00,133.33,133.34,133.3,133.31,14149.0,117.4678,117.4767,117.4414,117.4502,14149.0
2017-05-09 14:30:00,133.31,133.35,133.31,133.32,20026.0,117.4502,117.4855,117.4502,117.459,20026.0
2017-05-09 14:35:00,133.32,133.34,133.31,133.34,6481.0,117.459,117.4767,117.4502,117.4767,6481.0
2017-05-09 14:40:00,133.34,133.34,133.31,133.33,13527.0,117.4767,117.4767,117.4502,117.4678,13527.0
2017-05-09 14:45:00,133.34,133.38,133.34,133.38,6899.0,117.4767,117.5119,117.4767,117.5119,6899.0
2017-05-09 14:50:00,133.37,133.38,133.35,133.38,4316.0,117.5031,117.5119,117.4855,117.5119,4316.0
2017-05-09 14:55:00,133.39,133.39,133.37,133.37,13235.0,117.5207,117.5207,117.5031,117.5031,13235.0
2017-05-09 15:00:00,133.36,133.39,133.34,133.39,17140.0,117.4943,117.5207,117.4767,117.5207,17140.0
2017-05-09 15:05:00,133.39,133.43,133.38,133.41,4422.0,117.5207,117.5559,117.5119,117.5383,4422.0
2017-05-09 15:10:00,133.42,133.42,133.39,133.42,8904.0,117.5471,117.5471,117.5207,117.5471,8904.0
2017-05-09 15:15:00,133.41,133.42,133.37,133.38,28845.0,117.5383,117.5471,117.5031,117.5119,28845.0
2017-05-09 15:20:00,133.38,133.42,133.37,133.41,83469.0,117.5119,117.5471,117.5031,117.5383,83469.0
2017-05-09 15:25:00,133.4,133.42,133.39,133.41,85565.0,117.5295,117.5471,117.5207,117.5383,85565.0
2017-05-09 15:30:00,133.4,133.4,133.27,133.28,85442.0,117.5295,117.5295,117.415,117.4238,85442.0
2017-05-09 15:35:00,133.28,133.29,133.14,133.18,90790.0,117.4238,117.4326,117.3004,117.3357,90790.0
2017-05-09 15:40:00,133.18,133.19,133.07,133.12,100207.0,117.3357,117.3445,117.2388,117.2828,100207.0
2017-05-09 15:45:00,133.12,133.21,133.12,133.2,125446.0,117.2828,117.3621,117.2828,117.3533,125446.0
2017-05-09 15:50:00,133.2,133.26,133.2,133.25,84302.0,117.3533,117.4062,117.3533,117.3974,84302.0
2017-05-09 15:55:00,133.26,133.33,133.26,133.29,128425.0,117.4062,117.4678,117.4062,117.4326,128425.0
2017-05-10 09:30:00,133.22,133.27,133.2,133.21,19738.0,117.3709,117.415,117.3533,117.3621,19738.0
2017-05-10 09:35:00,133.23,133.25,133.18,133.21,12704.0,117.3797,117.3974,117.3357,117.3621,12704.0
2017-05-10 09:40:00,133.22,133.27,133.19,133.24,13303.0,117.3709,117.415,117.3445,117.3886,13303.0
2017-05-10 09:45:00,133.25,133.25,133.18,133.18,21107.0,117.3974,117.3974,117.3357,117.3357,21107.0
2017-05-10 09:50:00,133.18,133.24,133.15,133.24,11481.0,117.3357,117.3886,117.3093,117.3886,11481.0
2017-05-10 09:55:00,133.25,133.29,133.25,133.28,3552.0,117.3974,117.4326,117.3974,117.4238,3552.0
2017-05-10 10:00:00,133.25,133.3,133.23,133.3,8261.0,117.3974,117.4414,117.3797,117.4414,8261.0
2017-05-10 10:05:00,133.28,133.32,133.27,133.3,3500.0,117.4238,117.459,117.415,117.4414,3500.0
2017-05-10 10:10:00,133.33,133.33,133.29,133.31,1000.0,117.4678,117.4678,117.4326,117.4502,1000.0
2017-05-10 10:15:00,133.29,133.29,133.27,133.27,8592.0,117.4326,117.4326,117.415,117.415,8592.0
2017-05-10 10:20:00,133.26,133.26,133.24,133.25,1100.0,117.4062,117.4062,117.3886,117.3974,1100.0
2017-05-10 10:25:00,133.23,133.23,133.11,133.11,7542.0,117.3797,117.3797,117.274,117.274,7542.0
2017-05-10 10:30:00,133.14,133.18,133.12,133.17,8750.0,117.3004,117.3357,117.2828,117.3269,8750.0
2017-05-10 10:35:00,133.18,133.22,133.18,133.21,20784.0,117.3357,117.3709,117.3357,117.3621,20784.0
2017-05-10 10:40:00,133.2,133.26,133.19,133.26,6388.0,117.3533,117.4062,117.3445,117.4062,6388.0
2017-05-10 10:45:00,133.27,133.28,133.24,133.24,3410.0,117.415,117.4238,117.3886,117.3886,3410.0
2017-05-10 10:50:00,133.24,133.29,133.24,133.28,2005.0,117.3886,117.4326,117.3886,117.4238,2005.0
2017-05-10 10:55:00,133.27,133.27,133.21,133.24,12129.0,117.415,117.415,117.3621,117.3886,12129.0
2017-05-10 11:00:00,133.24,133.29,133.24,133.29,1600.0,117.3886,117.4326,117.3886,117.4326,1600.0
2017-05-10 11:05:00,133.29,133.32,133.28,133.32,6334.0,117.4326,117.459,117.4238,117.459,6334.0
2017-05-10 11:10:00,133.32,133.35,133.29,133.34,13516.0,117.459,117.4855,117.4326,117.4767,13516.0
2017-05-10 11:15:00,133.34,133.38,133.34,133.35,9709.0,117.4767,117.5119,117.4767,117.4855,9709.0
2017-05-10 11:20:00,133.34,133.38,133.34,133.38,8842.0,117.4767,117.5119,117.4767,117.5119,8842.0
2017-05-10 11:25:00,133.4,133.45,133.38,133.42,17897.0,117.5295,117.5736,117.5119,117.5471,17897.0
2017-05-10 11:30:00,133.42,133.42,133.37,133.38,4638.0,117.5471,117.5471,117.5031,117.5119,4638.0
2017-05-10 11:35:00,133.4,133.41,133.39,133.39,8457.0,117.5295,117.5383,117.5207,117.5207,8457.0
2017-05-10 11:40:00,133.4,133.41,133.38,133.41,2357.0,117.5295,117.5383,117.5119,117.5383,2357.0
2017-05-10 11:45:00,133.42,133.43,133.38,133.38,3254.0,117.5471,117.5559,117.5119,117.5119,3254.0
2017-05-10 11:50:00,133.4,133.4,133.38,133.4,2184.0,117.5295,117.5295,117.5119,117.5295,2184.0
2017-05-10 11:55:00,133.39,133.41,133.39,133.41,1350.0,117.5207,117.5383,117.5207,117.5383,1350.0
2017-05-10 12:00:00,133.39,133.42,133.39,133.4,1100.0,117.5207,117.5471,117.5207,117.5295,1100.0
2017-05-10 12:05:00,133.43,133.44,133.36,133.39,5556.0,117.5559,117.5648,117.4943,117.5207,5556.0
2017-05-10 12:10:00,133.39,133.4,133.38,133.38,4675.0,117.5207,117.5295,117.5119,117.5119,4675.0
2017-05-10 12:15:00,133.38,133.39,133.38,133.39,4766.0,117.5119,117.5207,117.5119,117.5207,4766.0
2017-05-10 12:20:00,133.4,133.42,133.39,133.39,2300.0,117.5295,117.5471,117.5207,117.5207,2300.0
2017-05-10 12:25:00,133.39,133.41,133.39,133.39,2484.0,117.5207,117.5383,117.5207,117.5207,2484.0
2017-05-10 12:30:00,133.41,133.42,133.41,133.42,1900.0,117.5383,117.5471,117.5383,117.5471,1900.0
2017-05-10 12:35:00,133.41,133.42,133.38,133.4,2679.0,117.5383,117.5471,117.5119,117.5295,2679.0
2017-05-10 12:40:00,133.39,133.42,133.38,133.41,1135.0,117.5207,117.5471,117.5119,117.5383,1135.0
2017-05-10 12:45:00,133.42,133.44,133.41,133.43,2595.0,117.5471,117.5648,117.5383,117.5559,2595.0
2017-05-10 12:50:00,133.42,133.44,133.41,133.43,5491.0,117.5471,117.5648,117.5383,117.5559,5491.0
2017-05-10 12:55:00,133.43,133.44,133.42,133.44,1629.0,117.5559,117.5648,117.5471,117.5648,1629.0
2017-05-10 13:00:00,133.45,133.5,133.45,133.5,9467.0,117.5736,117.6176,117.5736,117.6176,9467.0
2017-05-10 13:05:00,133.5,133.5,133.46,133.47,4502.0,117.6176,117.6176,117.5824,117.5912,4502.0
2017-05-10 13:10:00,133.46,133.46,133.42,133.42,2604.0,117.5824,117.5824,117.5471,117.5471,2604.0
2017-05-10 13:15:00,133.42,133.45,133.4,133.44,4100.0,117.5471,117.5736,117.5295,117.5648,4100.0
2017-05-10 13:20:00,133.44,133.45,133.41,133.44,3232.0,117.5648,117.5736,117.5383,117.5648,3232.0
2017-05-10 13:25:00,133.44,133.46,133.44,133.46,2632.0,117.5648,117.5824,117.5648,117.5824,2632.0
2017-05-10 13:30:00,133.45,133.46,133.44,133.44,2301.0,117.5736,117.5824,117.5648,117.5648,2301.0
2017-05-10 13:35:00,133.44,133.45,133.43,133.44,3562.0,117.5648,117.5736,117.5559,117.5648,3562.0
2017-05-10 13:40:00,133.45,133.45,133.44,133.44,700.0,117.5736,117.5736,117.5648,117.5648,700.0
2017-05-10 13:45:00,133.42,133.45,133.42,133.45,2702.0,117.5471,117.5736,117.5471,117.5736,2702.0
2017-05-10 13:50:00,133.46,133.46,133.45,133.46,7863.0,117.5824,117.5824,117.5736,117.5824,7863.0
2017-05-10 13:55:00,133.46,133.49,133.43,133.45,6627.0,117.5824,117.6088,117.5559,117.5736,6627.0
2017-05-10 14:00:00,133.44,133.46,133.41,133.41,3022.0,117.5648,117.5824,117.5383,117.5383,3022.0
2017-05-10 14:05:00,133.4,133.42,133.4,133.42,7853.0,117.5295,117.5471,117.5295,117.5471,7853.0
2017-05-10 14:10:00,133.43,133.44,133.43,133.43,1548.0,117.5559,117.5648,117.5559,117.5559,1548.0
2017-05-10 14:15:00,133.45,133.46,133.44,133.45,3386.0,117.5736,117.5824,117.5648,117.5736,3386.0
2017-05-10 14:20:00,133.45,133.47,133.38,133.39,23470.0,117.5736,117.5912,117.5119,117.5207,23470.0
2017-05-10 14:25:00,133.39,133.4,133.37,133.37,4065.0,117.5207,117.5295,117.5031,117.5031,4065.0
2017-05-10 14:30:00,133.37,133.44,133.37,133.44,5136.0,117.5031,117.5648,117.5031,117.5648,5136.0
2017-05-10 14:35:00,133.44,133.45,133.42,133.44,7076.0,117.5648,117.5736,117.5471,117.5648,7076.0
2017-05-10 14:40:00,133.45,133.46,133.44,133.45,12330.0,117.5736,117.5824,117.5648,117.5736,12330.0
2017-05-10 14:45:00,133.45,133.49,133.44,133.49,28675.0,117.5736,117.6088,117.5648,117.6088,28675.0
2017-05-10 14:50:00,133.48,133.48,133.47,133.47,1960.0,117.6,117.6,117.5912,117.5912,1960.0
2017-05-10 14:55:00,133.47,133.48,133.45,133.47,1744.0,117.5912,117.6,117.5736,117.5912,1744.0
2017-05-10 15:00:00,133.47,133.5,133.47,133.5,25967.0,117.5912,117.6176,117.5912,117.6176,25967.0
2017-05-10 15:05:00,133.5,133.52,133.49,133.52,4334.0,117.6176,117.6352,117.6088,117.6352,4334.0
2017-05-10 15:10:00,133.51,133.51,133.5,133.5,3499.0,117.6264,117.6264,117.6176,117.6176,3499.0
2017-05-10 15:15:00,133.51,133.51,133.48,133.5,6581.0,117.6264,117.6264,117.6,117.6176,6581.0
2017-05-10 15:20:00,133.48,133.48,133.44,133.47,12539.0,117.6,117.6,117.5648,117.5912,12539.0
2017-05-10 15:25:00,133.47,133.47,133.43,133.43,3700.0,117.5912,117.5912,117.5559,117.5559,3700.0
2017-05-10 15:30:00,133.43,133.44,133.4,133.42,7290.0,117.5559,117.5648,117.5295,117.5471,7290.0
2017-05-10 15:35:00,133.42,133.44,133.36,133.42,12800.0,117.5471,117.5648,117.4943,117.5471,12800.0
2017-05-10 15:40:00,133.42,133.47,133.42,133.47,22006.0,117.5471,117.5912,117.5471,117.5912,22006.0
2017-05-10 15:45:00,133.46,133.48,133.45,133.48,2633.0,117.5824,117.6,117.5736,117.6,2633.0
2017-05-10 15:50:00,133.47,133.49,133.47,133.49,2834.0,117.5912,117.6088,117.5912,117.6088,2834.0
2017-05-10 15:55:00,133.48,133.52,133.48,133.49,13175.0,117.6,117.6352,117.6,117.6088,13175.0
2017-05-11 09:30:00,133.2,133.29,133.2,133.29,4529.0,117.3533,117.4326,117.3533,117.4326,4529.0
2017-05-11 09:35:00,133.16,133.21,133.16,133.16,4472.0,117.3181,117.3621,117.3181,117.3181,4472.0
2017-05-11 09:40:00,133.15,133.15,133.01,133.04,6279.0,117.3093,117.3093,117.1859,117.2123,6279.0
2017-05-11 09:45:00,133.05,133.05,132.94,132.98,6448.0,117.2212,117.2212,117.1242,117.1595,6448.0
2017-05-11 09:50:00,132.91,132.91,132.79,132.79,13341.0,117.0978,117.0978,116.9921,116.9921,13341.0
2017-05-11 09:55:00,132.79,132.79,132.63,132.75,19146.0,116.9921,116.9921,116.8511,116.9568,19146.0
2017-05-11 10:00:00,132.71,132.71,132.65,132.68,1525.0,116.9216,116.9216,116.8687,116.8952,1525.0
2017-05-11 10:05:00,132.72,132.79,132.69,132.79,7197.0,116.9304,116.9921,116.904,116.9921,7197.0
2017-05-11 10:10:00,132.78,132.8,132.73,132.78,2582.0,116.9833,117.0009,116.9392,116.9833,2582.0
2017-05-11 10:15:00,132.8,132.81,132.67,132.67,2828.0,117.0009,117.0097,116.8864,116.8864,2828.0
2017-05-11 10:20:00,132.68,132.69,132.5,132.54,5509.0,116.8952,116.904,116.7366,116.7718,5509.0
2017-05-11 10:25:00,132.56,132.63,132.54,132.61,3898.0,116.7895,116.8511,116.7718,116.8335,3898.0
2017-05-11 10:30:00,132.62,132.65,132.49,132.64,6900.0,116.8423,116.8687,116.7278,116.8599,6900.0
2017-05-11 10:35:00,132.63,132.67,132.59,132.61,3075.0,116.8511,116.8864,116.8159,116.8335,3075.0
2017-05-11 10:40:00,132.62,132.71,132.62,132.71,5463.0,116.8423,116.9216,116.8423,116.9216,5463.0
2017-05-11 10:45:00,132.72,132.72,132.69,132.69,6192.0,116.9304,116.9304,116.904,116.904,6192.0
2017-05-11 10:50:00,132.69,132.69,132.6,132.64,10524.0,116.904,116.904,116.8247,116.8599,10524.0
2017-05-11 10:55:00,132.66,132.75,132.66,132.75,1500.0,116.8776,116.9568,116.8776,116.9568,1500.0
2017-05-11 11:00:00,132.77,132.82,132.76,132.82,2690.0,116.9745,117.0185,116.9657,117.0185,2690.0
2017-05-11 11:05:00,132.83,132.84,132.8,132.84,5291.0,117.0273,117.0361,117.0009,117.0361,5291.0
2017-05-11 11:10:00,132.85,132.89,132.85,132.89,6681.0,117.0449,117.0802,117.0449,117.0802,6681.0
2017-05-11 11:15:00,132.87,132.92,132.86,132.87,20165.0,117.0626,117.1066,117.0538,117.0626,20165.0
2017-05-11 11:20:00,132.87,132.88,132.83,132.86,20132.0,117.0626,117.0714,117.0273,117.0538,20132.0
2017-05-11 11:25:00,132.87,132.88,132.84,132.86,6046.0,117.0626,117.0714,117.0361,117.0538,6046.0
2017-05-11 11:30:00,132.85,132.92,132.83,132.88,5660.0,117.0449,117.1066,117.0273,117.0714,5660.0
2017-05-11 11:35:00,132.89,132.92,132.86,132.87,2400.0,117.0802,117.1066,117.0538,117.0626,2400.0
2017-05-11 11:40:00,132.84,132.87,132.84,132.85,4363.0,117.0361,117.0626,117.0361,117.0449,4363.0
2017-05-11 11:45:00,132.81,132.84,132.81,132.84,3678.0,117.0097,117.0361,117.0097,117.0361,3678.0
2017-05-11 11:50:00,132.82,132.83,132.82,132.83,400.0,117.0185,117.0273,117.0185,117.0273,400.0
2017-05-11 11:55:00,132.84,132.84,132.82,132.83,800.0,117.0361,117.0361,117.0185,117.0273,800.0
2017-05-11 12:00:00,132.85,132.87,132.83,132.84,24753.0,117.0449,117.0626,117.0273,117.0361,24753.0
2017-05-11 12:05:00,132.85,132.89,132.84,132.88,7724.0,117.0449,117.0802,117.0361,117.0714,7724.0
2017-05-11 12:10:00,132.89,132.93,132.88,132.93,15668.0,117.0802,117.1154,117.0714,117.1154,15668.0
2017-05-11 12:15:00,132.95,133.03,132.95,133.03,6006.0,117.1331,117.2035,117.1331,117.2035,6006.0
2017-05-11 12:20:00,133.05,133.05,133.0,133.01,3119.0,117.2212,117.2212,117.1771,117.1859,3119.0
2017-05-11 12:25:00,133.0,133.01,132.98,133.0,2717.0,117.1771,117.1859,117.1595,117.1771,2717.0
2017-05-11 12:30:00,133.0,133.04,133.0,133.02,9571.0,117.1771,117.2123,117.1771,117.1947,9571.0
2017-05-11 12:35:00,133.03,133.06,133.02,133.02,2195.0,117.2035,117.23,117.1947,117.1947,2195.0
2017-05-11 12:40:00,133.02,133.04,133.01,133.04,4216.0,117.1947,117.2123,117.1859,117.2123,4216.0
2017-05-11 12:45:00,133.05,133.07,133.03,133.03,4973.0,117.2212,117.2388,117.2035,117.2035,4973.0
2017-05-11 12:50:00,133.02,133.02,132.96,132.99,3767.0,117.1947,117.1947,117.1419,117.1683,3767.0
2017-05-11 12:55:00,132.98,133.01,132.98,132.98,21383.0,117.1595,117.1859,117.1595,117.1595,21383.0
2017-05-11 13:00:00,132.97,133.0,132.97,132.98,2208.0,117.1507,117.1771,117.1507,117.1595,2208.0
2017-05-11 13:05:00,132.98,133.05,132.98,133.02,3262.0,117.1595,117.2212,117.1595,117.1947,3262.0
2017-05-11 13:10:00,133.02,133.05,133.02,133.05,1564.0,117.1947,117.2212,117.1947,117.2212,1564.0
2017-05-11 13:15:00,133.05,133.11,133.05,133.11,10013.0,117.2212,117.274,117.2212,117.274,10013.0
2017-05-11 13:20:00,133.11,133.12,133.05,133.07,16429.0,117.274,117.2828,117.2212,117.2388,16429.0
2017-05-11 13:25:00,133.04,133.05,133.01,133.01,6609.0,117.2123,117.2212,117.1859,117.1859,6609.0
2017-05-11 13:30:00,133.0,133.04,133.0,133.04,3300.0,117.1771,117.2123,117.1771,117.2123,3300.0
2017-05-11 13:35:00,133.03,133.05,133.03,133.04,3557.0,117.2035,117.2212,117.2035,117.2123,3557.0
2017-05-11 13:40:00,133.06,133.15,133.04,133.14,6233.0,117.23,117.3093,117.2123,117.3004,6233.0
2017-05-11 13:45:00,133.13,133.14,133.13,133.14,925.0,117.2916,117.3004,117.2916,117.3004,925.0
2017-05-11 13:50:00,133.13,133.15,133.13,133.14,2857.0,117.2916,117.3093,117.2916,117.3004,2857.0
2017-05-11 13:55:00,133.15,133.16,133.14,133.16,900.0,117.3093,117.3181,117.3004,117.3181,900.0
2017-05-11 14:00:00,133.17,133.18,133.13,133.14,13683.0,117.3269,117.3357,117.2916,117.3004,13683.0
2017-05-11 14:05:00,133.15,133.15,133.06,133.1,27846.0,117.3093,117.3093,117.23,117.2652,27846.0
2017-05-11 14:10:00,133.11,133.14,133.07,133.13,7700.0,117.274,117.3004,117.2388,117.2916,7700.0
2017-05-11 14:15:00,133.12,133.25,133.11,133.25,64915.0,117.2828,117.3974,117.274,117.3974,64915.0
2017-05-11 14:20:00,133.26,133.3,133.24,133.25,25568.0,117.4062,117.4414,117.3886,117.3974,25568.0
2017-05-11 14:25:00,133.26,133.26,133.23,133.25,6524.0,117.4062,117.4062,117.3797,117.3974,6524.0
2017-05-11 14:30:00,133.25,133.25,133.19,133.22,5624.0,117.3974,117.3974,117.3445,117.3709,5624.0
2017-05-11 14:35:00,133.22,133.22,133.16,133.2,18928.0,117.3709,117.3709,117.3181,117.3533,18928.0
2017-05-11 14:40:00,133.2,133.23,133.19,133.19,7949.0,117.3533,117.3797,117.3445,117.3445,7949.0
2017-05-11 14:45:00,133.19,133.22,133.18,133.21,2100.0,117.3445,117.3709,117.3357,117.3621,2100.0
2017-05-11 14:50:00,133.21,133.21,133.16,133.18,1100.0,117.3621,117.3621,117.3181,117.3357,1100.0
2017-05-11 14:55:00,133.15,133.17,133.12,133.15,8689.0,117.3093,117.3269,117.2828,117.3093,8689.0
2017-05-11 15:00:00,133.16,133.19,133.14,133.15,3333.0,117.3181,117.3445,117.3004,117.3093,3333.0
2017-05-11 15:05:00,133.15,133.18,133.15,133.16,3326.0,117.3093,117.3357,117.3093,117.3181,3326.0
2017-05-11 15:10:00,133.16,133.22,133.15,133.22,1233.0,117.3181,117.3709,117.3093,117.3709,1233.0
2017-05-11 15:15:00,133.22,133.23,133.2,133.2,3300.0,117.3709,117.3797,117.3533,117.3533,3300.0
2017-05-11 15:20:00,133.18,133.18,133.14,133.15,2500.0,117.3357,117.3357,117.3004,117.3093,2500.0
2017-05-11 15:25:00,133.14,133.15,133.12,133.15,1900.0,117.3004,117.3093,117.2828,117.3093,1900.0
2017-05-11 15:30:00,133.14,133.16,133.12,133.15,2475.0,117.3004,117.3181,117.2828,117.3093,2475.0
2017-05-11 15:35:00,133.15,133.23,133.15,133.22,4116.0,117.3093,117.3797,117.3093,117.3709,4116.0
2017-05-11 15:40:00,133.21,133.24,133.18,133.24,3444.0,117.3621,117.3886,117.3357,117.3886,3444.0
2017-05-11 15:45:00,133.22,133.25,133.21,133.24,3348.0,117.3709,117.3974,117.3621,117.3886,3348.0
2017-05-11 15:50:00,133.24,133.26,133.2,133.21,5740.0,117.3886,117.4062,117.3533,117.3621,5740.0
2017-05-11 15:55:00,133.22,133.24,133.17,133.23,30007.0,117.3709,117.3886,117.3269,117.3797,30007.0
2017-05-12 09:30:00,133.1,133.1,132.99,133.02,4509.0,117.2652,117.2652,117.1683,117.1947,4509.0
2017-05-12 09:35:00,132.97,132.97,132.94,132.95,3924.0,117.1507,117.1507,117.1242,117.1331,3924.0
2017-05-12 09:40:00,132.98,133.0,132.97,132.97,955.0,117.1595,117.1771,117.1507,117.1507,955.0
2017-05-12 09:45:00,132.96,133.09,132.96,133.07,8761.0,117.1419,117.2564,117.1419,117.2388,8761.0
2017-05-12 09:50:00,133.02,133.05,133.0,133.05,1507.0,117.1947,117.2212,117.1771,117.2212,1507.0
2017-05-12 09:55:00,133.01,133.01,132.97,132.97,3155.0,117.1859,117.1859,117.1507,117.1507,3155.0
2017-05-12 10:00:00,133.01,133.01,132.95,132.97,1813.0,117.1859,117.1859,117.1331,117.1507,1813.0
2017-05-12 10:05:00,132.97,133.04,132.96,133.0,1000.0,117.1507,117.2123,117.1419,117.1771,1000.0
2017-05-12 10:10:00,133.01,133.02,132.98,133.0,1162.0,117.1859,117.1947,117.1595,117.1771,1162.0
2017-05-12 10:15:00,133.0,133.0,132.99,133.0,113.0,117.1771,117.1771,117.1683,117.1771,113.0
2017-05-12 10:20:00,132.93,133.01,132.93,132.97,7585.0,117.1154,117.1859,117.1154,117.1507,7585.0
2017-05-12 10:25:00,132.96,132.96,132.82,132.85,9217.0,117.1419,117.1419,117.0185,117.0449,9217.0
2017-05-12 10:30:00,132.86,132.87,132.86,132.87,1600.0,117.0538,117.0626,117.0538,117.0626,1600.0
2017-05-12 10:35:00,132.88,132.92,132.85,132.92,5600.0,117.0714,117.1066,117.0449,117.1066,5600.0
2017-05-12 10:40:00,132.9,132.91,132.87,132.88,2531.0,117.089,117.0978,117.0626,117.0714,2531.0
2017-05-12 10:45:00,132.88,132.88,132.83,132.87,1600.0,117.0714,117.0714,117.0273,117.0626,1600.0
2017-05-12 10:50:00,132.87,132.87,132.8,132.8,1155.0,117.0626,117.0626,117.0009,117.0009,1155.0
2017-05-12 10:55:00,132.82,132.84,132.82,132.84,1860.0,117.0185,117.0361,117.0185,117.0361,1860.0
2017-05-12 11:00:00,132.87,132.87,132.84,132.85,632.0,117.0626,117.0626,117.0361,117.0449,632.0
2017-05-12 11:05:00,132.88,132.95,132.88,132.95,3900.0,117.0714,117.1331,117.0714,117.1331,3900.0
2017-05-12 11:10:00,132.98,132.98,132.94,132.96,2039.0,117.1595,117.1595,117.1242,117.1419,2039.0
2017-05-12 11:15:00,132.93,132.94,132.87,132.91,7302.0,117.1154,117.1242,117.0626,117.0978,7302.0
2017-05-12 11:20:00,132.92,132.97,132.92,132.95,3610.0,117.1066,117.1507,117.1066,117.1331,3610.0
2017-05-12 11:25:00,132.95,132.96,132.95,132.96,2934.0,117.1331,117.1419,117.1331,117.1419,2934.0
2017-05-12 11:30:00,132.98,133.07,132.97,133.04,10986.0,117.1595,117.2388,117.1507,117.2123,10986.0
2017-05-12 11:35:00,133.03,133.05,133.03,133.04,1432.0,117.2035,117.2212,117.2035,117.2123,1432.0
2017-05-12 11:40:00,133.04,133.04,133.0,133.02,5527.0,117.2123,117.2123,117.1771,117.1947,5527.0
2017-05-12 11:45:00,133.02,133.03,133.01,133.01,1725.0,117.1947,117.2035,117.1859,117.1859,1725.0
2017-05-12 11:50:00,133.0,133.03,133.0,133.03,5517.0,117.1771,117.2035,117.1771,117.2035,5517.0
2017-05-12 11:55:00,133.01,133.01,132.99,132.99,1340.0,117.1859,117.1859,117.1683,117.1683,1340.0
2017-05-12 12:00:00,132.98,132.99,132.96,132.96,2700.0,117.1595,117.1683,117.1419,117.1419,2700.0
2017-05-12 12:05:00,132.96,132.97,132.92,132.92,6214.0,117.1419,117.1507,117.1066,117.1066,6214.0
2017-05-12 12:10:00,132.93,132.98,132.93,132.97,7393.0,117.1154,117.1595,117.1154,117.1507,7393.0
2017-05-12 12:15:00,132.96,132.97,132.96,132.96,1589.0,117.1419,117.1507,117.1419,117.1419,1589.0
2017-05-12 12:20:00,132.97,132.97,132.95,132.95,1433.0,117.1507,117.1507,117.1331,117.1331,1433.0
2017-05-12 12:25:00,132.95,132.98,132.95,132.95,3004.0,117.1331,117.1595,117.1331,117.1331,3004.0
2017-05-12 12:30:00,132.93,132.96,132.93,132.96,1800.0,117.1154,117.1419,117.1154,117.1419,1800.0
2017-05-12 12:35:00,132.94,132.96,132.93,132.95,1657.0,117.1242,117.1419,117.1154,117.1331,1657.0
2017-05-12 12:40:00,132.95,132.99,132.95,132.99,1100.0,117.1331,117.1683,117.1331,117.1683,1100.0
2017-05-12 12:45:00,132.97,132.97,132.95,132.96,4718.0,117.1507,117.1507,117.1331,117.1419,4718.0
2017-05-12 12:50:00,132.94,132.95,132.93,132.95,1716.0,117.1242,117.1331,117.1154,117.1331,1716.0
2017-05-12 12:55:00,132.93,132.94,132.89,132.91,3914.0,117.1154,117.1242,117.0802,117.0978,3914.0
2017-05-12 13:00:00,132.93,132.93,132.91,132.93,1536.0,117.1154,117.1154,117.0978,117.1154,1536.0
2017-05-12 13:05:00,132.89,132.9,132.89,132.89,1500.0,117.0802,117.089,117.0802,117.0802,1500.0
2017-05-12 13:10:00,132.89,132.91,132.88,132.89,1700.0,117.0802,117.0978,117.0714,117.0802,1700.0
2017-05-12 13:15:00,132.91,132.91,132.88,132.89,800.0,117.0978,117.0978,117.0714,117.0802,800.0
2017-05-12 13:20:00,132.9,132.9,132.89,132.9,1873.0,117.089,117.089,117.0802,117.089,1873.0
2017-05-12 13:25:00,132.91,132.92,132.89,132.89,2163.0,117.0978,117.1066,117.0802,117.0802,2163.0
2017-05-12 13:30:00,132.9,132.9,132.88,132.9,1100.0,117.089,117.089,117.0714,117.089,1100.0
2017-05-12 13:35:00,132.88,132.89,132.88,132.88,2389.0,117.0714,117.0802,117.0714,117.0714,2389.0
2017-05-12 13:40:00,132.88,132.91,132.87,132.9,7207.0,117.0714,117.0978,117.0626,117.089,7207.0
2017-05-12 13:45:00,132.9,132.92,132.89,132.92,6297.0,117.089,117.1066,117.0802,117.1066,6297.0
2017-05-12 13:50:00,132.93,132.96,132.93,132.95,6340.0,117.1154,117.1419,117.1154,117.1331,6340.0
2017-05-12 13:55:00,132.94,132.96,132.93,132.96,2521.0,117.1242,117.1419,117.1154,117.1419,2521.0
2017-05-12 14:00:00,132.97,132.97,132.95,132.96,2000.0,117.1507,117.1507,117.1331,117.1419,2000.0
2017-05-12 14:05:00,132.95,132.96,132.94,132.95,1573.0,117.1331,117.1419,117.1242,117.1331,1573.0
2017-05-12 14:10:00,132.93,132.96,132.93,132.95,2545.0,117.1154,117.1419,117.1154,117.1331,2545.0
2017-05-12 14:15:00,132.96,132.96,132.91,132.91,2814.0,117.1419,117.1419,117.0978,117.0978,2814.0
2017-05-12 14:20:00,132.92,132.92,132.88,132.89,3042.0,117.1066,117.1066,117.0714,117.0802,3042.0
2017-05-12 14:25:00,132.9,132.92,132.9,132.92,1900.0,117.089,117.1066,117.089,117.1066,1900.0
2017-05-12 14:30:00,132.91,132.95,132.91,132.95,2512.0,117.0978,117.1331,117.0978,117.1331,2512.0
2017-05-12 14:35:00,132.95,132.97,132.95,132.96,1049.0,117.1331,117.1507,117.1331,117.1419,1049.0
2017-05-12 14:40:00,132.96,133.0,132.96,133.0,2582.0,117.1419,117.1771,117.1419,117.1771,2582.0
2017-05-12 14:45:00,132.99,133.0,132.96,132.96,1461.0,117.1683,117.1771,117.1419,117.1419,1461.0
2017-05-12 14:50:00,132.95,133.0,132.95,133.0,2275.0,117.1331,117.1771,117.1331,117.1771,2275.0
2017-05-12 14:55:00,132.99,132.99,132.95,132.95,30679.0,117.1683,117.1683,117.1331,117.1331,30679.0
2017-05-12 15:00:00,132.95,132.97,132.95,132.97,1324.0,117.1331,117.1507,117.1331,117.1507,1324.0
2017-05-12 15:05:00,132.96,132.96,132.94,132.94,2100.0,117.1419,117.1419,117.1242,117.1242,2100.0
2017-05-12 15:10:00,132.94,132.94,132.91,132.92,19848.0,117.1242,117.1242,117.0978,117.1066,19848.0
2017-05-12 15:15:00,132.92,132.95,132.92,132.93,4309.0,117.1066,117.1331,117.1066,117.1154,4309.0
2017-05-12 15:20:00,132.92,132.94,132.92,132.92,2646.0,117.1066,117.1242,117.1066,117.1066,2646.0
2017-05-12 15:25:00,132.92,132.92,132.86,132.87,10360.0,117.1066,117.1066,117.0538,117.0626,10360.0
2017-05-12 15:30:00,132.88,132.88,132.83,132.87,13721.0,117.0714,117.0714,117.0273,117.0626,13721.0
2017-05-12 15:35:00,132.86,132.9,132.86,132.9,4456.0,117.0538,117.089,117.0538,117.089,4456.0
2017-05-12 15:40:00,132.9,132.97,132.9,132.95,8476.0,117.089,117.1507,117.089,117.1331,8476.0
2017-05-12 15:45:00,132.95,132.95,132.88,132.91,6849.0,117.1331,117.1331,117.0714,117.0978,6849.0
2017-05-12 15:50:00,132.92,132.94,132.9,132.91,13729.0,117.1066,117.1242,117.089,117.0978,13729.0
2017-05-12 15:55:00,132.91,132.98,132.9,132.98,23750.0,117.0978,117.1595,117.089,117.1595,23750.0
2017-05-15 09:30:00,133.08,133.35,133.08,133.3,13917.0,117.2476,117.4855,117.2476,117.4414,13917.0
2017-05-15 09:35:00,133.4,133.4,133.34,133.36,2300.0,117.5295,117.5295,117.4767,117.4943,2300.0
2017-05-15 09:40:00,133.39,133.42,133.39,133.42,9952.0,117.5207,117.5471,117.5207,117.5471,9952.0
2017-05-15 09:45:00,133.44,133.5,133.42,133.49,3687.0,117.5648,117.6176,117.5471,117.6088,3687.0
2017-05-15 09:50:00,133.49,133.57,133.49,133.57,4880.0,117.6088,117.6793,117.6088,117.6793,4880.0
2017-05-15 09:55:00,133.58,133.59,133.56,133.57,5718.0,117.6881,117.6969,117.6705,117.6793,5718.0
2017-05-15 10:00:00,133.57,133.64,133.57,133.62,3486.0,117.6793,117.741,117.6793,117.7233,3486.0
2017-05-15 10:05:00,133.61,133.65,133.59,133.65,5135.0,117.7145,117.7498,117.6969,117.7498,5135.0
2017-05-15 10:10:00,133.67,133.67,133.61,133.65,6543.0,117.7674,117.7674,117.7145,117.7498,6543.0
2017-05-15 10:15:00,133.66,133.69,133.62,133.64,1790.0,117.7586,117.785,117.7233,117.741,1790.0
2017-05-15 10:20:00,133.6,133.62,133.6,133.6,11291.0,117.7057,117.7233,117.7057,117.7057,11291.0
2017-05-15 10:25:00,133.59,133.63,133.59,133.63,6125.0,117.6969,117.7322,117.6969,117.7322,6125.0
2017-05-15 10:30:00,133.64,133.65,133.62,133.64,5776.0,117.741,117.7498,117.7233,117.741,5776.0
2017-05-15 10:35:00,133.64,133.65,133.63,133.65,4296.0,117.741,117.7498,117.7322,117.7498,4296.0
2017-05-15 10:40:00,133.65,133.66,133.62,133.65,3838.0,117.7498,117.7586,117.7233,117.7498,3838.0
2017-05-15 10:45:00,133.67,133.67,133.63,133.66,2487.0,117.7674,117.7674,117.7322,117.7586,2487.0
2017-05-15 10:50:00,133.66,133.77,133.65,133.72,15115.0,117.7586,117.8555,117.7498,117.8114,15115.0
2017-05-15 10:55:00,133.72,133.74,133.71,133.73,5700.0,117.8114,117.8291,117.8026,117.8203,5700.0
2017-05-15 11:00:00,133.76,133.78,133.74,133.74,5669.0,117.8467,117.8643,117.8291,117.8291,5669.0
2017-05-15 11:05:00,133.76,133.79,133.75,133.78,5060.0,117.8467,117.8731,117.8379,117.8643,5060.0
2017-05-15 11:10:00,133.78,133.8,133.73,133.75,6821.0,117.8643,117.8819,117.8203,117.8379,6821.0
2017-05-15 11:15:00,133.75,133.75,133.71,133.73,10076.0,117.8379,117.8379,117.8026,117.8203,10076.0
2017-05-15 11:20:00,133.72,133.74,133.68,133.69,4027.0,117.8114,117.8291,117.7762,117.785,4027.0
2017-05-15 11:25:00,133.71,133.73,133.71,133.73,21908.0,117.8026,117.8203,117.8026,117.8203,21908.0
2017-05-15 11:30:00,133.72,133.73,133.71,133.73,1400.0,117.8114,117.8203,117.8026,117.8203,1400.0
2017-05-15 11:35:00,133.74,133.74,133.7,133.71,11753.0,117.8291,117.8291,117.7938,117.8026,11753.0
2017-05-15 11:40:00,133.71,133.71,133.66,133.67,10822.0,117.8026,117.8026,117.7586,117.7674,10822.0
2017-05-15 11:45:00,133.67,133.67,133.65,133.65,10213.0,117.7674,117.7674,117.7498,117.7498,10213.0
2017-05-15 11:50:00,133.65,133.66,133.64,133.66,10585.0,117.7498,117.7586,117.741,117.7586,10585.0
2017-05-15 11:55:00,133.66,133.68,133.65,133.68,7510.0,117.7586,117.7762,117.7498,117.7762,7510.0
2017-05-15 12:00:00,133.68,133.69,133.67,133.69,1312.0,117.7762,117.785,117.7674,117.785,1312.0
2017-05-15 12:05:00,133.68,133.69,133.67,133.69,3104.0,117.7762,117.785,117.7674,117.785,3104.0
2017-05-15 12:10:00,133.68,133.69,133.65,133.65,6748.0,117.7762,117.785,117.7498,117.7498,6748.0
2017-05-15 12:15:00,133.67,133.68,133.64,133.65,3388.0,117.7674,117.7762,117.741,117.7498,3388.0
2017-05-15 12:20:00,133.66,133.67,133.65,133.67,148672.0,117.7586,117.7674,117.7498,117.7674,148672.0
2017-05-15 12:25:00,133.66,133.67,133.61,133.63,3600.0,117.7586,117.7674,117.7145,117.7322,3600.0
2017-05-15 12:30:00,133.63,133.64,133.62,133.63,3294.0,117.7322,117.741,117.7233,117.7322,3294.0
2017-05-15 12:35:00,133.63,133.65,133.63,133.65,2000.0,117.7322,117.7498,117.7322,117.7498,2000.0
2017-05-15 12:40:00,133.66,133.68,133.65,133.66,2800.0,117.7586,117.7762,117.7498,117.7586,2800.0
2017-05-15 12:45:00,133.66,133.66,133.63,133.65,9079.0,117.7586,117.7586,117.7322,117.7498,9079.0
2017-05-15 12:50:00,133.67,133.68,133.65,133.65,2828.0,117.7674,117.7762,117.7498,117.7498,2828.0
2017-05-15 12:55:00,133.64,133.65,133.63,133.64,3227.0,117.741,117.7498,117.7322,117.741,3227.0
2017-05-15 13:00:00,133.63,133.63,133.6,133.61,3519.0,117.7322,117.7322,117.7057,117.7145,3519.0
2017-05-15 13:05:00,133.61,133.64,133.61,133.64,6112.0,117.7145,117.741,117.7145,117.741,6112.0
2017-05-15 13:10:00,133.66,133.69,133.65,133.68,3993.0,117.7586,117.785,117.7498,117.7762,3993.0
2017-05-15 13:15:00,133.7,133.71,133.68,133.69,4157.0,117.7938,117.8026,117.7762,117.785,4157.0
2017-05-15 13:20:00,133.68,133.7,133.68,133.7,2599.0,117.7762,117.7938,117.7762,117.7938,2599.0
2017-05-15 13:25:00,133.68,133.71,133.68,133.71,3903.0,117.7762,117.8026,117.7762,117.8026,3903.0
2017-05-15 13:30:00,133.72,133.76,133.71,133.75,20523.0,117.8114,117.8467,117.8026,117.8379,20523.0
2017-05-15 13:35:00,133.74,133.75,133.74,133.74,20024.0,117.8291,117.8379,117.8291,117.8291,20024.0
2017-05-15 13:40:00,133.72,133.73,133.7,133.71,3599.0,117.8114,117.8203,117.7938,117.8026,3599.0
2017-05-15 13:45:00,133.71,133.74,133.7,133.72,9565.0,117.8026,117.8291,117.7938,117.8114,9565.0
2017-05-15 13:50:00,133.71,133.73,133.71,133.73,8277.0,117.8026,117.8203,117.8026,117.8203,8277.0
2017-05-15 13:55:00,133.74,133.74,133.72,133.74,5127.0,117.8291,117.8291,117.8114,117.8291,5127.0
2017-05-15 14:00:00,133.72,133.72,133.69,133.69,2698.0,117.8114,117.8114,117.785,117.785,2698.0
2017-05-15 14:05:00,133.69,133.69,133.66,133.67,7590.0,117.785,117.785,117.7586,117.7674,7590.0
2017-05-15 14:10:00,133.68,133.7,133.66,133.66,3807.0,117.7762,117.7938,117.7586,117.7586,3807.0
2017-05-15 14:15:00,133.66,133.67,133.65,133.66,2419.0,117.7586,117.7674,117.7498,117.7586,2419.0
2017-05-15 14:20:00,133.65,133.65,133.62,133.62,14103.0,117.7498,117.7498,117.7233,117.7233,14103.0
2017-05-15 14:25:00,133.62,133.62,133.52,133.52,9472.0,117.7233,117.7233,117.6352,117.6352,9472.0
2017-05-15 14:30:00,133.52,133.54,133.51,133.52,6500.0,117.6352,117.6529,117.6264,117.6352,6500.0
2017-05-15 14:35:00,133.52,133.53,133.51,133.53,3063.0,117.6352,117.6441,117.6264,117.6441,3063.0
2017-05-15 14:40:00,133.54,133.57,133.53,133.55,3795.0,117.6529,117.6793,117.6441,117.6617,3795.0
2017-05-15 14:45:00,133.56,133.58,133.55,133.58,5400.0,117.6705,117.6881,117.6617,117.6881,5400.0
2017-05-15 14:50:00,133.57,133.57,133.54,133.55,10377.0,117.6793,117.6793,117.6529,117.6617,10377.0
2017-05-15 14:55:00,133.56,133.58,133.53,133.54,17048.0,117.6705,117.6881,117.6441,117.6529,17048.0
2017-05-15 15:00:00,133.54,133.57,133.53,133.56,9659.0,117.6529,117.6793,117.6441,117.6705,9659.0
2017-05-15 15:05:00,133.57,133.6,133.56,133.57,12815.0,117.6793,117.7057,117.6705,117.6793,12815.0
2017-05-15 15:10:00,133.57,133.58,133.54,133.57,17883.0,117.6793,117.6881,117.6529,117.6793,17883.0
2017-05-15 15:15:00,133.56,133.58,133.55,133.56,14892.0,117.6705,117.6881,117.6617,117.6705,14892.0
2017-05-15 15:20:00,133.55,133.59,133.54,133.59,22033.0,117.6617,117.6969,117.6529,117.6969,22033.0
2017-05-15 15:25:00,133.59,133.63,133.58,133.59,17225.0,117.6969,117.7322,117.6881,117.6969,17225.0
2017-05-15 15:30:00,133.59,133.64,133.58,133.64,14465.0,117.6969,117.741,117.6881,117.741,14465.0
2017-05-15 15:35:00,133.63,133.63,133.56,133.57,24649.0,117.7322,117.7322,117.6705,117.6793,24649.0
2017-05-15 15:40:00,133.57,133.6,133.57,133.57,21169.0,117.6793,117.7057,117.6793,117.6793,21169.0
2017-05-15 15:45:00,133.58,133.71,133.57,133.7,28949.0,117.6881,117.8026,117.6793,117.7938,28949.0
2017-05-15 15:50:00,133.71,133.74,133.7,133.71,19665.0,117.8026,117.8291,117.7938,117.8026,19665.0
2017-05-15 15:55:00,133.71,133.71,133.66,133.66,22122.0,117.8026,117.8026,117.7586,117.7586,22122.0
2017-05-16 09:30:00,133.99,133.99,133.8,133.84,105981.0,118.0493,118.0493,117.8819,117.9172,105981.0
2017-05-16 09:35:00,133.83,133.83,133.74,133.74,6269.0,117.9084,117.9084,117.8291,117.8291,6269.0
2017-05-16 09:40:00,133.73,133.74,133.71,133.71,9947.0,117.8203,117.8291,117.8026,117.8026,9947.0
2017-05-16 09:45:00,133.74,133.76,133.73,133.75,3068.0,117.8291,117.8467,117.8203,117.8379,3068.0
2017-05-16 09:50:00,133.75,133.8,133.73,133.8,3900.0,117.8379,117.8819,117.8203,117.8819,3900.0
2017-05-16 09:55:00,133.8,133.81,133.76,133.77,1983.0,117.8819,117.8907,117.8467,117.8555,1983.0
2017-05-16 10:00:00,133.76,133.77,133.72,133.73,5225.0,117.8467,117.8555,117.8114,117.8203,5225.0
2017-05-16 10:05:00,133.76,133.78,133.75,133.75,4311.0,117.8467,117.8643,117.8379,117.8379,4311.0
2017-05-16 10:10:00,133.75,133.78,133.71,133.72,1562.0,117.8379,117.8643,117.8026,117.8114,1562.0
2017-05-16 10:15:00,133.72,133.74,133.72,133.74,400.0,117.8114,117.8291,117.8114,117.8291,400.0
2017-05-16 10:20:00,133.75,133.75,133.58,133.58,8341.0,117.8379,117.8379,117.6881,117.6881,8341.0
2017-05-16 10:25:00,133.57,133.57,133.48,133.49,2500.0,117.6793,117.6793,117.6,117.6088,2500.0
2017-05-16 10:30:00,133.52,133.53,133.46,133.52,5208.0,117.6352,117.6441,117.5824,117.6352,5208.0
2017-05-16 10:35:00,133.5,133.52,133.46,133.49,2921.0,117.6176,117.6352,117.5824,117.6088,2921.0
2017-05-16 10:40:00,133.46,133.47,133.32,133.36,44111.0,117.5824,117.5912,117.459,117.4943,44111.0
2017-05-16 10:45:00,133.39,133.42,133.37,133.42,4068.0,117.5207,117.5471,117.5031,117.5471,4068.0
2017-05-16 10:50:00,133.41,133.45,133.39,133.45,4510.0,117.5383,117.5736,117.5207,117.5736,4510.0
2017-05-16 10:55:00,133.44,133.46,133.41,133.43,3209.0,117.5648,117.5824,117.5383,117.5559,3209.0
2017-05-16 11:00:00,133.43,133.51,133.36,133.51,63810.0,117.5559,117.6264,117.4943,117.6264,63810.0
2017-05-16 11:05:00,133.5,133.54,133.5,133.53,4417.0,117.6176,117.6529,117.6176,117.6441,4417.0
2017-05-16 11:10:00,133.53,133.57,133.52,133.57,10152.0,117.6441,117.6793,117.6352,117.6793,10152.0
2017-05-16 11:15:00,133.55,133.56,133.52,133.53,6793.0,117.6617,117.6705,117.6352,117.6441,6793.0
2017-05-16 11:20:00,133.53,133.59,133.53,133.59,13400.0,117.6441,117.6969,117.6441,117.6969,13400.0
2017-05-16 11:25:00,133.57,133.58,133.57,133.57,1473.0,117.6793,117.6881,117.6793,117.6793,1473.0
2017-05-16 11:30:00,133.55,133.55,133.49,133.49,6792.0,117.6617,117.6617,117.6088,117.6088,6792.0
2017-05-16 11:35:00,133.52,133.56,133.52,133.56,900.0,117.6352,117.6705,117.6352,117.6705,900.0
2017-05-16 11:40:00,133.56,133.56,133.53,133.54,1966.0,117.6705,117.6705,117.6441,117.6529,1966.0
2017-05-16 11:45:00,133.54,133.54,133.51,133.52,705.0,117.6529,117.6529,117.6264,117.6352,705.0
2017-05-16 11:50:00,133.62,133.68,133.62,133.65,6300.0,117.7233,117.7762,117.7233,117.7498,6300.0
2017-05-16 11:55:00,133.66,133.67,133.62,133.62,3863.0,117.7586,117.7674,117.7233,117.7233,3863.0
2017-05-16 12:00:00,133.61,133.61,133.58,133.58,400.0,117.7145,117.7145,117.6881,117.6881,400.0
2017-05-16 12:05:00,133.6,133.62,133.59,133.62,1453.0,117.7057,117.7233,117.6969,117.7233,1453.0
2017-05-16 12:10:00,133.64,133.65,133.61,133.61,1487.0,117.741,117.7498,117.7145,117.7145,1487.0
2017-05-16 12:15:00,133.65,133.67,133.64,133.66,6803.0,117.7498,117.7674,117.741,117.7586,6803.0
2017-05-16 12:20:00,133.67,133.67,133.65,133.66,500.0,117.7674,117.7674,117.7498,117.7586,500.0
2017-05-16 12:25:00,133.68,133.69,133.66,133.66,629.0,117.7762,117.785,117.7586,117.7586,629.0
2017-05-16 12:30:00,133.66,133.67,133.6,133.62,2985.0,117.7586,117.7674,117.7057,117.7233,2985.0
2017-05-16 12:35:00,133.62,133.65,133.6,133.65,83191.0,117.7233,117.7498,117.7057,117.7498,83191.0
2017-05-16 12:40:00,133.65,133.66,133.6,133.61,2812.0,117.7498,117.7586,117.7057,117.7145,2812.0
2017-05-16 12:45:00,133.63,133.63,133.61,133.61,510.0,117.7322,117.7322,117.7145,117.7145,510.0
2017-05-16 12:50:00,133.66,133.66,133.65,133.65,550.0,117.7586,117.7586,117.7498,117.7498,550.0
2017-05-16 12:55:00,133.66,133.66,133.62,133.62,520.0,117.7586,117.7586,117.7233,117.7233,520.0
2017-05-16 13:00:00,133.59,133.59,133.54,133.56,6196.0,117.6969,117.6969,117.6529,117.6705,6196.0
2017-05-16 13:05:00,133.57,133.58,133.56,133.58,4483.0,117.6793,117.6881,117.6705,117.6881,4483.0
2017-05-16 13:10:00,133.56,133.61,133.56,133.61,9224.0,117.6705,117.7145,117.6705,117.7145,9224.0
2017-05-16 13:15:00,133.61,133.61,133.59,133.6,4684.0,117.7145,117.7145,117.6969,117.7057,4684.0
2017-05-16 13:20:00,133.57,133.59,133.57,133.59,8510.0,117.6793,117.6969,117.6793,117.6969,8510.0
2017-05-16 13:25:00,133.56,133.56,133.54,133.54,2280.0,117.6705,117.6705,117.6529,117.6529,2280.0
2017-05-16 13:30:00,133.54,133.57,133.54,133.57,11976.0,117.6529,117.6793,117.6529,117.6793,11976.0
2017-05-16 13:35:00,133.55,133.56,133.54,133.56,4653.0,117.6617,117.6705,117.6529,117.6705,4653.0
2017-05-16 13:40:00,133.56,133.58,133.54,133.58,1973.0,117.6705,117.6881,117.6529,117.6881,1973.0
2017-05-16 13:45:00,133.58,133.6,133.58,133.6,9816.0,117.6881,117.7057,117.6881,117.7057,9816.0
2017-05-16 13:50:00,133.59,133.62,133.58,133.62,2403.0,117.6969,117.7233,117.6881,117.7233,2403.0
2017-05-16 13:55:00,133.61,133.61,133.5,133.52,11769.0,117.7145,117.7145,117.6176,117.6352,11769.0
2017-05-16 14:00:00,133.51,133.54,133.51,133.53,1951.0,117.6264,117.6529,117.6264,117.6441,1951.0
2017-05-16 14:05:00,133.54,133.55,133.53,133.55,1404.0,117.6529,117.6617,117.6441,117.6617,1404.0
2017-05-16 14:10:00,133.53,133.54,133.51,133.54,1571.0,117.6441,117.6529,117.6264,117.6529,1571.0
2017-05-16 14:15:00,133.53,133.56,133.51,133.56,3060.0,117.6441,117.6705,117.6264,117.6705,3060.0
2017-05-16 14:20:00,133.54,133.55,133.51,133.52,2682.0,117.6529,117.6617,117.6264,117.6352,2682.0
2017-05-16 14:25:00,133.49,133.49,133.43,133.47,27636.0,117.6088,117.6088,117.5559,117.5912,27636.0
2017-05-16 14:30:00,133.48,133.51,133.48,133.51,7326.0,117.6,117.6264,117.6,117.6264,7326.0
2017-05-16 14:35:00,133.51,133.51,133.49,133.49,1695.0,117.6264,117.6264,117.6088,117.6088,1695.0
2017-05-16 14:40:00,133.51,133.53,133.47,133.47,4680.0,117.6264,117.6441,117.5912,117.5912,4680.0
2017-05-16 14:45:00,133.48,133.52,133.48,133.51,7626.0,117.6,117.6352,117.6,117.6264,7626.0
2017-05-16 14:50:00,133.51,133.53,133.49,133.5,9410.0,117.6264,117.6441,117.6088,117.6176,9410.0
2017-05-16 14:55:00,133.47,133.48,133.46,133.47,1100.0,117.5912,117.6,117.5824,117.5912,1100.0
2017-05-16 15:00:00,133.47,133.52,133.47,133.51,6888.0,117.5912,117.6352,117.5912,117.6264,6888.0
2017-05-16 15:05:00,133.52,133.54,133.52,133.53,2100.0,117.6352,117.6529,117.6352,117.6441,2100.0
2017-05-16 15:10:00,133.51,133.54,133.51,133.54,4072.0,117.6264,117.6529,117.6264,117.6529,4072.0
2017-05-16 15:15:00,133.54,133.54,133.52,133.54,5000.0,117.6529,117.6529,117.6352,117.6529,5000.0
2017-05-16 15:20:00,133.55,133.59,133.54,133.54,5166.0,117.6617,117.6969,117.6529,117.6529,5166.0
2017-05-16 15:25:00,133.54,133.59,133.54,133.58,10214.0,117.6529,117.6969,117.6529,117.6881,10214.0
2017-05-16 15:30:00,133.59,133.6,133.57,133.59,5097.0,117.6969,117.7057,117.6793,117.6969,5097.0
2017-05-16 15:35:00,133.59,133.62,133.59,133.6,8636.0,117.6969,117.7233,117.6969,117.7057,8636.0
2017-05-16 15:40:00,133.61,133.64,133.61,133.62,4669.0,117.7145,117.741,117.7145,117.7233,4669.0
2017-05-16 15:45:00,133.61,133.61,133.57,133.57,3854.0,117.7145,117.7145,117.6793,117.6793,3854.0
2017-05-16 15:50:00,133.56,133.6,133.56,133.58,6886.0,117.6705,117.7057,117.6705,117.6881,6886.0
2017-05-16 15:55:00,133.59,133.59,133.56,133.58,9690.0,117.6969,117.6969,117.6705,117.6881,9690.0
2017-05-17 09:30:00,132.51,132.65,132.49,132.65,6722.0,116.7454,116.8687,116.7278,116.8687,6722.0
2017-05-17 09:35:00,132.69,132.74,132.65,132.73,2346.0,116.904,116.948,116.8687,116.9392,2346.0
2017-05-17 09:40:00,132.71,132.71,132.58,132.6,16529.0,116.9216,116.9216,116.8071,116.8247,16529.0
2017-05-17 09:45:00,132.59,132.61,132.53,132.6,5705.0,116.8159,116.8335,116.763,116.8247,5705.0
2017-05-17 09:50:00,132.57,132.58,132.41,132.41,13633.0,116.7983,116.8071,116.6573,116.6573,13633.0
2017-05-17 09:55:00,132.37,132.39,132.21,132.24,94509.0,116.6221,116.6397,116.4811,116.5075,94509.0
2017-05-17 10:00:00,132.22,132.22,132.12,132.21,14415.0,116.4899,116.4899,116.4018,116.4811,14415.0
2017-05-17 10:05:00,132.19,132.32,132.1,132.31,14458.0,116.4635,116.578,116.3842,116.5692,14458.0
2017-05-17 10:10:00,132.33,132.36,132.18,132.18,6142.0,116.5868,116.6132,116.4547,116.4547,6142.0
2017-05-17 10:15:00,132.18,132.32,132.18,132.29,42311.0,116.4547,116.578,116.4547,116.5516,42311.0
2017-05-17 10:20:00,132.29,132.29,132.22,132.22,8964.0,116.5516,116.5516,116.4899,116.4899,8964.0
2017-05-17 10:25:00,132.21,132.21,132.11,132.18,13328.0,116.4811,116.4811,116.393,116.4547,13328.0
2017-05-17 10:30:00,132.18,132.27,132.18,132.23,5565.0,116.4547,116.534,116.4547,116.4987,5565.0
2017-05-17 10:35:00,132.22,132.22,132.04,132.16,5771.0,116.4899,116.4899,116.3313,116.437,5771.0
2017-05-17 10:40:00,132.13,132.24,132.13,132.24,9008.0,116.4106,116.5075,116.4106,116.5075,9008.0
2017-05-17 10:45:00,132.27,132.28,132.16,132.19,3921.0,116.534,116.5428,116.437,116.4635,3921.0
2017-05-17 10:50:00,132.18,132.18,131.92,131.92,29074.0,116.4547,116.4547,116.2256,116.2256,29074.0
2017-05-17 10:55:00,131.94,131.94,131.83,131.85,88680.0,116.2432,116.2432,116.1463,116.1639,88680.0
2017-05-17 11:00:00,131.87,131.91,131.81,131.82,11038.0,116.1815,116.2168,116.1287,116.1375,11038.0
2017-05-17 11:05:00,131.82,131.91,131.82,131.87,8031.0,116.1375,116.2168,116.1375,116.1815,8031.0
2017-05-17 11:10:00,131.86,132.09,131.86,132.06,14399.0,116.1727,116.3754,116.1727,116.3489,14399.0
2017-05-17 11:15:00,132.08,132.15,132.07,132.12,3975.0,116.3666,116.4282,116.3577,116.4018,3975.0
2017-05-17 11:20:00,132.1,132.13,132.08,132.13,500.0,116.3842,116.4106,116.3666,116.4106,500.0
2017-05-17 11:25:00,132.1,132.14,132.08,132.09,2831.0,116.3842,116.4194,116.3666,116.3754,2831.0
2017-05-17 11:30:00,132.1,132.11,132.0,132.04,10205.0,116.3842,116.393,116.2961,116.3313,10205.0
2017-05-17 11:35:00,132.03,132.1,132.0,132.1,4243.0,116.3225,116.3842,116.2961,116.3842,4243.0
2017-05-17 11:40:00,132.21,132.22,132.19,132.21,4055.0,116.4811,116.4899,116.4635,116.4811,4055.0
2017-05-17 11:45:00,132.22,132.23,132.14,132.17,4728.0,116.4899,116.4987,116.4194,116.4458,4728.0
2017-05-17 11:50:00,132.18,132.18,132.14,132.14,647.0,116.4547,116.4547,116.4194,116.4194,647.0
2017-05-17 11:55:00,132.12,132.21,132.12,132.21,1464.0,116.4018,116.4811,116.4018,116.4811,1464.0
2017-05-17 12:00:00,132.21,132.22,132.16,132.16,5143.0,116.4811,116.4899,116.437,116.437,5143.0
2017-05-17 12:05:00,132.11,132.16,132.1,132.13,4216.0,116.393,116.437,116.3842,116.4106,4216.0
2017-05-17 12:10:00,132.12,132.13,132.09,132.11,3916.0,116.4018,116.4106,116.3754,116.393,3916.0
2017-05-17 12:15:00,132.11,132.11,132.06,132.06,3910.0,116.393,116.393,116.3489,116.3489,3910.0
2017-05-17 12:20:00,132.07,132.09,132.06,132.08,1200.0,116.3577,116.3754,116.3489,116.3666,1200.0
2017-05-17 12:25:00,132.08,132.08,132.01,132.01,9410.0,116.3666,116.3666,116.3049,116.3049,9410.0
2017-05-17 12:30:00,132.01,132.01,131.95,131.96,4599.0,116.3049,116.3049,116.252,116.2608,4599.0
2017-05-17 12:35:00,131.99,132.09,131.99,132.09,6143.0,116.2873,116.3754,116.2873,116.3754,6143.0
2017-05-17 12:40:00,132.11,132.13,132.07,132.09,7766.0,116.393,116.4106,116.3577,116.3754,7766.0
2017-05-17 12:45:00,132.13,132.16,132.1,132.14,1323.0,116.4106,116.437,116.3842,116.4194,1323.0
2017-05-17 12:50:00,132.13,132.16,132.09,132.16,2800.0,116.4106,116.437,116.3754,116.437,2800.0
2017-05-17 12:55:00,132.15,132.19,132.15,132.19,3334.0,116.4282,116.4635,116.4282,116.4635,3334.0
2017-05-17 13:00:00,132.18,132.18,132.09,132.09,2488.0,116.4547,116.4547,116.3754,116.3754,2488.0
2017-05-17 13:05:00,132.07,132.11,132.05,132.1,2472.0,116.3577,116.393,116.3401,116.3842,2472.0
2017-05-17 13:10:00,132.11,132.11,132.02,132.05,2081.0,116.393,116.393,116.3137,116.3401,2081.0
2017-05-17 13:15:00,132.07,132.11,132.04,132.04,10223.0,116.3577,116.393,116.3313,116.3313,10223.0
2017-05-17 13:20:00,132.04,132.05,131.99,132.04,2438.0,116.3313,116.3401,116.2873,116.3313,2438.0
2017-05-17 13:25:00,131.97,132.04,131.95,132.01,6244.0,116.2696,116.3313,116.252,116.3049,6244.0
2017-05-17 13:30:00,132.01,132.01,131.97,131.97,3165.0,116.3049,116.3049,116.2696,116.2696,3165.0
2017-05-17 13:35:00,132.03,132.03,131.93,131.96,2885.0,116.3225,116.3225,116.2344,116.2608,2885.0
2017-05-17 13:40:00,131.97,131.97,131.87,131.89,12227.0,116.2696,116.2696,116.1815,116.1992,12227.0
2017-05-17 13:45:00,131.86,131.95,131.79,131.95,8199.0,116.1727,116.252,116.1111,116.252,8199.0
2017-05-17 13:50:00,131.92,131.92,131.91,131.92,1011.0,116.2256,116.2256,116.2168,116.2256,1011.0
2017-05-17 13:55:00,131.92,131.92,131.77,131.85,5349.0,116.2256,116.2256,116.0934,116.1639,5349.0
2017-05-17 14:00:00,131.82,131.95,131.82,131.94,6964.0,116.1375,116.252,116.1375,116.2432,6964.0
2017-05-17 14:05:00,131.96,131.96,131.88,131.91,4833.0,116.2608,116.2608,116.1903,116.2168,4833.0
2017-05-17 14:10:00,131.89,131.89,131.77,131.81,7485.0,116.1992,116.1992,116.0934,116.1287,7485.0
2017-05-17 14:15:00,131.8,131.8,131.63,131.71,42439.0,116.1199,116.1199,115.9701,116.0406,42439.0
2017-05-17 14:20:00,131.72,131.76,131.57,131.62,5294.0,116.0494,116.0846,115.9172,115.9613,5294.0
2017-05-17 14:25:00,131.62,131.64,131.54,131.56,22298.0,115.9613,115.9789,115.8908,115.9084,22298.0
2017-05-17 14:30:00,131.59,131.66,131.59,131.64,5952.0,115.9349,115.9965,115.9349,115.9789,5952.0
2017-05-17 14:35:00,131.61,131.61,131.47,131.49,13518.0,115.9525,115.9525,115.8291,115.8467,13518.0
2017-05-17 14:40:00,131.49,131.55,131.41,131.41,13740.0,115.8467,115.8996,115.7763,115.7763,13740.0
2017-05-17 14:45:00,131.4,131.44,131.33,131.38,9249.0,115.7675,115.8027,115.7058,115.7498,9249.0
2017-05-17 14:50:00,131.37,131.53,131.35,131.53,7884.0,115.741,115.882,115.7234,115.882,7884.0
2017-05-17 14:55:00,131.54,131.61,131.52,131.58,20869.0,115.8908,115.9525,115.8732,115.926,20869.0
2017-05-17 15:00:00,131.55,131.59,131.49,131.59,7715.0,115.8996,115.9349,115.8467,115.9349,7715.0
2017-05-17 15:05:00,131.59,131.61,131.57,131.57,3632.0,115.9349,115.9525,115.9172,115.9172,3632.0
2017-05-17 15:10:00,131.56,131.61,131.45,131.6,5683.0,115.9084,115.9525,115.8115,115.9437,5683.0
2017-05-17 15:15:00,131.59,131.71,131.59,131.69,4531.0,115.9349,116.0406,115.9349,116.023,4531.0
2017-05-17 15:20:00,131.7,131.79,131.66,131.67,24083.0,116.0318,116.1111,115.9965,116.0053,24083.0
2017-05-17 15:25:00,131.65,131.69,131.59,131.6,10154.0,115.9877,116.023,115.9349,115.9437,10154.0
2017-05-17 15:30:00,131.58,131.71,131.58,131.66,10839.0,115.926,116.0406,115.926,115.9965,10839.0
2017-05-17 15:35:00,131.65,131.74,131.65,131.65,7045.0,115.9877,116.067,115.9877,115.9877,7045.0
2017-05-17 15:40:00,131.66,131.67,131.39,131.43,36503.0,115.9965,116.0053,115.7586,115.7939,36503.0
2017-05-17 15:45:00,131.41,131.48,131.32,131.39,37891.0,115.7763,115.8379,115.697,115.7586,37891.0
2017-05-17 15:50:00,131.36,131.38,131.27,131.27,25652.0,115.7322,115.7498,115.6529,115.6529,25652.0
2017-05-17 15:55:00,131.24,131.26,131.15,131.23,29324.0,115.6265,115.6441,115.5472,115.6177,29324.0
2017-05-18 09:30:00,131.03,131.23,130.93,131.23,9692.0,115.4415,115.6177,115.3534,115.6177,9692.0
2017-05-18 09:35:00,131.19,131.28,131.18,131.28,3655.0,115.5824,115.6617,115.5736,115.6617,3655.0
2017-05-18 09:40:00,131.25,131.25,131.08,131.08,15734.0,115.6353,115.6353,115.4855,115.4855,15734.0
2017-05-18 09:45:00,131.07,131.32,131.06,131.13,6558.0,115.4767,115.697,115.4679,115.5296,6558.0
2017-05-18 09:50:00,131.22,131.22,131.07,131.16,4728.0,115.6089,115.6089,115.4767,115.556,4728.0
2017-05-18 09:55:00,131.17,131.17,131.01,131.09,15186.0,115.5648,115.5648,115.4239,115.4943,15186.0
2017-05-18 10:00:00,131.08,131.4,131.08,131.4,10072.0,115.4855,115.7675,115.4855,115.7675,10072.0
2017-05-18 10:05:00,131.41,131.52,131.4,131.49,6018.0,115.7763,115.8732,115.7675,115.8467,6018.0
2017-05-18 10:10:00,131.51,131.58,131.51,131.53,21272.0,115.8644,115.926,115.8644,115.882,21272.0
2017-05-18 10:15:00,131.54,131.55,131.46,131.55,6944.0,115.8908,115.8996,115.8203,115.8996,6944.0
2017-05-18 10:20:00,131.58,131.58,131.47,131.48,7983.0,115.926,115.926,115.8291,115.8379,7983.0
2017-05-18 10:25:00,131.47,131.71,131.46,131.71,9839.0,115.8291,116.0406,115.8203,116.0406,9839.0
2017-05-18 10:30:00,131.71,131.78,131.67,131.74,6857.0,116.0406,116.1022,116.0053,116.067,6857.0
2017-05-18 10:35:00,131.77,131.81,131.71,131.71,7396.0,116.0934,116.1287,116.0406,116.0406,7396.0
2017-05-18 10:40:00,131.67,131.69,131.64,131.67,14693.0,116.0053,116.023,115.9789,116.0053,14693.0
2017-05-18 10:45:00,131.64,131.64,131.6,131.6,1388.0,115.9789,115.9789,115.9437,115.9437,1388.0
2017-05-18 10:50:00,131.62,131.62,131.5,131.6,10854.0,115.9613,115.9613,115.8556,115.9437,10854.0
2017-05-18 10:55:00,131.63,131.64,131.58,131.62,8318.0,115.9701,115.9789,115.926,115.9613,8318.0
2017-05-18 11:00:00,131.65,131.74,131.65,131.74,4312.0,115.9877,116.067,115.9877,116.067,4312.0
2017-05-18 11:05:00,131.66,131.69,131.59,131.69,4050.0,115.9965,116.023,115.9349,116.023,4050.0
2017-05-18 11:10:00,131.67,131.67,131.6,131.61,1575.0,116.0053,116.0053,115.9437,115.9525,1575.0
2017-05-18 11:15:00,131.64,131.67,131.61,131.66,2295.0,115.9789,116.0053,115.9525,115.9965,2295.0
2017-05-18 11:20:00,131.63,131.73,131.63,131.73,3950.0,115.9701,116.0582,115.9701,116.0582,3950.0
2017-05-18 11:25:00,131.73,131.74,131.66,131.66,2778.0,116.0582,116.067,115.9965,115.9965,2778.0
2017-05-18 11:30:00,131.67,131.73,131.66,131.71,2375.0,116.0053,116.0582,115.9965,116.0406,2375.0
2017-05-18 11:35:00,131.71,131.71,131.52,131.52,3012.0,116.0406,116.0406,115.8732,115.8732,3012.0
2017-05-18 11:40:00,131.5,131.5,131.42,131.42,6557.0,115.8556,115.8556,115.7851,115.7851,6557.0
2017-05-18 11:45:00,131.41,131.53,131.41,131.51,1100.0,115.7763,115.882,115.7763,115.8644,1100.0
2017-05-18 11:50:00,131.51,131.53,131.48,131.49,2428.0,115.8644,115.882,115.8379,115.8467,2428.0
2017-05-18 11:55:00,131.45,131.45,131.37,131.38,2080.0,115.8115,115.8115,115.741,115.7498,2080.0
2017-05-18 12:00:00,131.39,131.42,131.28,131.28,8814.0,115.7586,115.7851,115.6617,115.6617,8814.0
2017-05-18 12:05:00,131.3,131.36,131.27,131.32,3628.0,115.6794,115.7322,115.6529,115.697,3628.0
2017-05-18 12:10:00,131.31,131.39,131.31,131.38,6176.0,115.6882,115.7586,115.6882,115.7498,6176.0
2017-05-18 12:15:00,131.38,131.38,131.33,131.33,1600.0,115.7498,115.7498,115.7058,115.7058,1600.0
2017-05-18 12:20:00,131.31,131.42,131.31,131.42,6910.0,115.6882,115.7851,115.6882,115.7851,6910.0
2017-05-18 12:25:00,131.4,131.52,131.4,131.5,3500.0,115.7675,115.8732,115.7675,115.8556,3500.0
2017-05-18 12:30:00,131.5,131.64,131.5,131.57,4788.0,115.8556,115.9789,115.8556,115.9172,4788.0
2017-05-18 12:35:00,131.56,131.56,131.52,131.52,1073.0,115.9084,115.9084,115.8732,115.8732,1073.0
2017-05-18 12:40:00,131.51,131.51,131.45,131.47,4938.0,115.8644,115.8644,115.8115,115.8291,4938.0
2017-05-18 12:45:00,131.45,131.46,131.41,131.45,6049.0,115.8115,115.8203,115.7763,115.8115,6049.0
2017-05-18 12:50:00,131.4,131.4,131.36,131.37,4481.0,115.7675,115.7675,115.7322,115.741,4481.0
2017-05-18 12:55:00,131.39,131.47,131.39,131.47,2200.0,115.7586,115.8291,115.7586,115.8291,2200.0
2017-05-18 13:00:00,131.49,131.53,131.44,131.49,5310.0,115.8467,115.882,115.8027,115.8467,5310.0
2017-05-18 13:05:00,131.41,131.41,131.34,131.34,1872.0,115.7763,115.7763,115.7146,115.7146,1872.0
2017-05-18 13:10:00,131.35,131.38,131.35,131.37,2733.0,115.7234,115.7498,115.7234,115.741,2733.0
2017-05-18 13:15:00,131.37,131.48,131.37,131.47,32637.0,115.741,115.8379,115.741,115.8291,32637.0
2017-05-18 13:20:00,131.44,131.45,131.43,131.44,2358.0,115.8027,115.8115,115.7939,115.8027,2358.0
2017-05-18 13:25:00,131.42,131.45,131.38,131.38,1300.0,115.7851,115.8115,115.7498,115.7498,1300.0
2017-05-18 13:30:00,131.38,131.44,131.34,131.43,29165.0,115.7498,115.8027,115.7146,115.7939,29165.0
2017-05-18 13:35:00,131.44,131.46,131.4,131.45,2351.0,115.8027,115.8203,115.7675,115.8115,2351.0
2017-05-18 13:40:00,131.47,131.5,131.45,131.5,5546.0,115.8291,115.8556,115.8115,115.8556,5546.0
2017-05-18 13:45:00,131.5,131.51,131.44,131.44,3840.0,115.8556,115.8644,115.8027,115.8027,3840.0
2017-05-18 13:50:00,131.45,131.64,131.45,131.64,6157.0,115.8115,115.9789,115.8115,115.9789,6157.0
2017-05-18 13:55:00,131.71,131.75,131.66,131.67,17398.0,116.0406,116.0758,115.9965,116.0053,17398.0
2017-05-18 14:00:00,131.68,131.98,131.68,131.94,20530.0,116.0141,116.2785,116.0141,116.2432,20530.0
2017-05-18 14:05:00,131.95,132.04,131.91,132.04,9100.0,116.252,116.3313,116.2168,116.3313,9100.0
2017-05-18 14:10:00,132.06,132.06,131.95,132.0,8455.0,116.3489,116.3489,116.252,116.2961,8455.0
2017-05-18 14:15:00,131.95,131.95,131.91,131.94,4134.0,116.252,116.252,116.2168,116.2432,4134.0
2017-05-18 14:20:00,131.95,132.05,131.94,131.98,7267.0,116.252,116.3401,116.2432,116.2785,7267.0
2017-05-18 14:25:00,132.03,132.05,131.98,132.02,7468.0,116.3225,116.3401,116.2785,116.3137,7468.0
2017-05-18 14:30:00,132.03,132.22,132.03,132.16,11610.0,116.3225,116.4899,116.3225,116.437,11610.0
2017-05-18 14:35:00,132.16,132.17,132.11,132.11,4465.0,116.437,116.4458,116.393,116.393,4465.0
2017-05-18 14:40:00,132.13,132.13,132.08,132.09,3187.0,116.4106,116.4106,116.3666,116.3754,3187.0
2017-05-18 14:45:00,132.09,132.09,132.01,132.03,3437.0,116.3754,116.3754,116.3049,116.3225,3437.0
2017-05-18 14:50:00,132.08,132.08,131.94,131.95,10722.0,116.3666,116.3666,116.2432,116.252,10722.0
2017-05-18 14:55:00,131.95,131.97,131.9,131.9,6643.0,116.252,116.2696,116.208,116.208,6643.0
2017-05-18 15:00:00,131.92,131.95,131.92,131.94,4171.0,116.2256,116.252,116.2256,116.2432,4171.0
2017-05-18 15:05:00,131.95,131.99,131.87,131.97,8812.0,116.252,116.2873,116.1815,116.2696,8812.0
2017-05-18 15:10:00,131.99,132.01,131.93,131.93,9270.0,116.2873,116.3049,116.2344,116.2344,9270.0
2017-05-18 15:15:00,131.93,131.93,131.85,131.87,4258.0,116.2344,116.2344,116.1639,116.1815,4258.0
2017-05-18 15:20:00,131.84,131.91,131.8,131.89,5227.0,116.1551,116.2168,116.1199,116.1992,5227.0
2017-05-18 15:25:00,131.88,131.9,131.79,131.83,7906.0,116.1903,116.208,116.1111,116.1463,7906.0
2017-05-18 15:30:00,131.86,131.86,131.76,131.78,11655.0,116.1727,116.1727,116.0846,116.1022,11655.0
2017-05-18 15:35:00,131.79,131.87,131.79,131.86,4967.0,116.1111,116.1815,116.1111,116.1727,4967.0
2017-05-18 15:40:00,131.86,131.86,131.74,131.78,13794.0,116.1727,116.1727,116.067,116.1022,13794.0
2017-05-18 15:45:00,131.83,131.98,131.83,131.93,5531.0,116.1463,116.2785,116.1463,116.2344,5531.0
2017-05-18 15:50:00,131.95,132.0,131.87,131.87,11864.0,116.252,116.2961,116.1815,116.1815,11864.0
2017-05-18 15:55:00,131.87,131.88,131.64,131.68,41134.0,116.1815,116.1903,115.9789,116.0141,41134.0
2017-05-19 09:30:00,132.06,132.12,131.96,132.05,6389.0,116.3489,116.4018,116.2608,116.3401,6389.0
2017-05-19 09:35:00,132.03,132.13,132.03,132.13,1500.0,116.3225,116.4106,116.3225,116.4106,1500.0
2017-05-19 09:40:00,132.19,132.21,132.18,132.21,3247.0,116.4635,116.4811,116.4547,116.4811,3247.0
2017-05-19 09:45:00,132.23,132.32,132.21,132.32,2200.0,116.4987,116.578,116.4811,116.578,2200.0
2017-05-19 09:50:00,132.33,132.49,132.33,132.4,38837.0,116.5868,116.7278,116.5868,116.6485,38837.0
2017-05-19 09:55:00,132.4,132.4,132.38,132.4,1115.0,116.6485,116.6485,116.6309,116.6485,1115.0
2017-05-19 10:00:00,132.44,132.46,132.41,132.46,6446.0,116.6837,116.7013,116.6573,116.7013,6446.0
2017-05-19 10:05:00,132.46,132.47,132.39,132.45,14600.0,116.7013,116.7102,116.6397,116.6925,14600.0
2017-05-19 10:10:00,132.47,132.55,132.47,132.55,18399.0,116.7102,116.7806,116.7102,116.7806,18399.0
2017-05-19 10:15:00,132.56,132.61,132.53,132.54,22898.0,116.7895,116.8335,116.763,116.7718,22898.0
2017-05-19 10:20:00,132.54,132.58,132.52,132.54,22555.0,116.7718,116.8071,116.7542,116.7718,22555.0
2017-05-19 10:25:00,132.54,132.7,132.54,132.66,16234.0,116.7718,116.9128,116.7718,116.8776,16234.0
2017-05-19 10:30:00,132.67,132.68,132.57,132.6,21955.0,116.8864,116.8952,116.7983,116.8247,21955.0
2017-05-19 10:35:00,132.6,132.62,132.57,132.6,18300.0,116.8247,116.8423,116.7983,116.8247,18300.0
2017-05-19 10:40:00,132.61,132.61,132.54,132.54,11466.0,116.8335,116.8335,116.7718,116.7718,11466.0
2017-05-19 10:45:00,132.55,132.65,132.55,132.65,20873.0,116.7806,116.8687,116.7806,116.8687,20873.0
2017-05-19 10:50:00,132.66,132.71,132.63,132.67,19685.0,116.8776,116.9216,116.8511,116.8864,19685.0
2017-05-19 10:55:00,132.69,132.7,132.67,132.68,15400.0,116.904,116.9128,116.8864,116.8952,15400.0
2017-05-19 11:00:00,132.69,132.71,132.62,132.65,17605.0,116.904,116.9216,116.8423,116.8687,17605.0
2017-05-19 11:05:00,132.64,132.73,132.64,132.68,14212.0,116.8599,116.9392,116.8599,116.8952,14212.0
2017-05-19 11:10:00,132.69,132.77,132.67,132.72,19328.0,116.904,116.9745,116.8864,116.9304,19328.0
2017-05-19 11:15:00,132.71,132.71,132.66,132.67,5255.0,116.9216,116.9216,116.8776,116.8864,5255.0
2017-05-19 11:20:00,132.66,132.67,132.62,132.66,8305.0,116.8776,116.8864,116.8423,116.8776,8305.0
2017-05-19 11:25:00,132.66,132.69,132.64,132.69,15901.0,116.8776,116.904,116.8599,116.904,15901.0
2017-05-19 11:30:00,132.69,132.7,132.59,132.64,10000.0,116.904,116.9128,116.8159,116.8599,10000.0
2017-05-19 11:35:00,132.65,132.66,132.65,132.66,7874.0,116.8687,116.8776,116.8687,116.8776,7874.0
2017-05-19 11:40:00,132.65,132.68,132.62,132.66,6718.0,116.8687,116.8952,116.8423,116.8776,6718.0
2017-05-19 11:45:00,132.67,132.71,132.66,132.69,7162.0,116.8864,116.9216,116.8776,116.904,7162.0
2017-05-19 11:50:00,132.7,132.75,132.69,132.72,9020.0,116.9128,116.9568,116.904,116.9304,9020.0
2017-05-19 11:55:00,132.73,132.77,132.71,132.76,6655.0,116.9392,116.9745,116.9216,116.9657,6655.0
2017-05-19 12:00:00,132.78,132.82,132.78,132.78,15104.0,116.9833,117.0185,116.9833,116.9833,15104.0
2017-05-19 12:05:00,132.79,132.85,132.79,132.82,14327.0,116.9921,117.0449,116.9921,117.0185,14327.0
2017-05-19 12:10:00,132.82,132.84,132.81,132.84,4433.0,117.0185,117.0361,117.0097,117.0361,4433.0
2017-05-19 12:15:00,132.84,132.84,132.77,132.79,10824.0,117.0361,117.0361,116.9745,116.9921,10824.0
2017-05-19 12:20:00,132.79,132.83,132.79,132.83,10571.0,116.9921,117.0273,116.9921,117.0273,10571.0
2017-05-19 12:25:00,132.83,132.84,132.82,132.84,12025.0,117.0273,117.0361,117.0185,117.0361,12025.0
2017-05-19 12:30:00,132.83,132.91,132.82,132.9,8100.0,117.0273,117.0978,117.0185,117.089,8100.0
2017-05-19 12:35:00,132.88,132.89,132.86,132.86,1400.0,117.0714,117.0802,117.0538,117.0538,1400.0
2017-05-19 12:40:00,132.87,132.87,132.85,132.86,1896.0,117.0626,117.0626,117.0449,117.0538,1896.0
2017-05-19 12:45:00,132.86,132.89,132.85,132.89,1824.0,117.0538,117.0802,117.0449,117.0802,1824.0
2017-05-19 12:50:00,132.9,132.94,132.89,132.92,7181.0,117.089,117.1242,117.0802,117.1066,7181.0
2017-05-19 12:55:00,132.93,132.95,132.9,132.9,3589.0,117.1154,117.1331,117.089,117.089,3589.0
2017-05-19 13:00:00,132.9,132.9,132.88,132.88,1100.0,117.089,117.089,117.0714,117.0714,1100.0
2017-05-19 13:05:00,132.84,132.85,132.8,132.82,2200.0,117.0361,117.0449,117.0009,117.0185,2200.0
2017-05-19 13:10:00,132.83,132.85,132.81,132.85,1900.0,117.0273,117.0449,117.0097,117.0449,1900.0
2017-05-19 13:15:00,132.85,132.87,132.83,132.87,7368.0,117.0449,117.0626,117.0273,117.0626,7368.0
2017-05-19 13:20:00,132.86,132.87,132.86,132.87,1200.0,117.0538,117.0626,117.0538,117.0626,1200.0
2017-05-19 13:25:00,132.86,132.87,132.86,132.86,1980.0,117.0538,117.0626,117.0538,117.0538,1980.0
2017-05-19 13:30:00,132.85,132.87,132.82,132.82,1023.0,117.0449,117.0626,117.0185,117.0185,1023.0
2017-05-19 13:35:00,132.83,132.85,132.82,132.82,1717.0,117.0273,117.0449,117.0185,117.0185,1717.0
2017-05-19 13:40:00,132.81,132.83,132.81,132.83,980.0,117.0097,117.0273,117.0097,117.0273,980.0
2017-05-19 13:45:00,132.85,132.86,132.84,132.84,4467.0,117.0449,117.0538,117.0361,117.0361,4467.0
2017-05-19 13:50:00,132.85,132.86,132.83,132.85,2000.0,117.0449,117.0538,117.0273,117.0449,2000.0
2017-05-19 13:55:00,132.87,132.88,132.87,132.88,3298.0,117.0626,117.0714,117.0626,117.0714,3298.0
2017-05-19 14:00:00,132.87,132.92,132.87,132.89,5106.0,117.0626,117.1066,117.0626,117.0802,5106.0
2017-05-19 14:05:00,132.85,132.87,132.83,132.83,625.0,117.0449,117.0626,117.0273,117.0273,625.0
2017-05-19 14:10:00,132.84,132.84,132.82,132.83,800.0,117.0361,117.0361,117.0185,117.0273,800.0
2017-05-19 14:15:00,132.87,132.89,132.87,132.89,1950.0,117.0626,117.0802,117.0626,117.0802,1950.0
2017-05-19 14:20:00,132.89,132.89,132.84,132.84,1691.0,117.0802,117.0802,117.0361,117.0361,1691.0
2017-05-19 14:25:00,132.85,132.89,132.84,132.88,3562.0,117.0449,117.0802,117.0361,117.0714,3562.0
2017-05-19 14:30:00,132.9,132.95,132.89,132.94,4154.0,117.089,117.1331,117.0802,117.1242,4154.0
2017-05-19 14:35:00,132.93,132.98,132.93,132.98,1000.0,117.1154,117.1595,117.1154,117.1595,1000.0
2017-05-19 14:40:00,132.99,133.03,132.99,133.01,4559.0,117.1683,117.2035,117.1683,117.1859,4559.0
2017-05-19 14:45:00,133.01,133.02,132.96,132.96,2177.0,117.1859,117.1947,117.1419,117.1419,2177.0
2017-05-19 14:50:00,132.97,132.98,132.95,132.95,2867.0,117.1507,117.1595,117.1331,117.1331,2867.0
2017-05-19 14:55:00,132.93,132.96,132.91,132.92,2764.0,117.1154,117.1419,117.0978,117.1066,2764.0
2017-05-19 15:00:00,132.9,132.9,132.86,132.87,4813.0,117.089,117.089,117.0538,117.0626,4813.0
2017-05-19 15:05:00,132.87,132.87,132.6,132.6,46110.0,117.0626,117.0626,116.8247,116.8247,46110.0
2017-05-19 15:10:00,132.62,132.68,132.54,132.63,31113.0,116.8423,116.8952,116.7718,116.8511,31113.0
2017-05-19 15:15:00,132.64,132.68,132.59,132.59,5266.0,116.8599,116.8952,116.8159,116.8159,5266.0
2017-05-19 15:20:00,132.6,132.61,132.53,132.61,14280.0,116.8247,116.8335,116.763,116.8335,14280.0
2017-05-19 15:25:00,132.6,132.65,132.55,132.57,12185.0,116.8247,116.8687,116.7806,116.7983,12185.0
2017-05-19 15:30:00,132.56,132.56,132.49,132.54,4841.0,116.7895,116.7895,116.7278,116.7718,4841.0
2017-05-19 15:35:00,132.51,132.61,132.5,132.61,16986.0,116.7454,116.8335,116.7366,116.8335,16986.0
2017-05-19 15:40:00,132.61,132.62,132.51,132.51,22993.0,116.8335,116.8423,116.7454,116.7454,22993.0
2017-05-19 15:45:00,132.51,132.56,132.51,132.54,13590.0,116.7454,116.7895,116.7454,116.7718,13590.0
2017-05-19 15:50:00,132.54,132.6,132.54,132.55,10918.0,116.7718,116.8247,116.7718,116.7806,10918.0
2017-05-19 15:55:00,132.56,132.6,132.53,132.57,28587.0,116.7895,116.8247,116.763,116.7983,28587.0
2017-05-22 09:30:00,132.96,133.07,132.9,133.0,169642.0,117.1419,117.2388,117.089,117.1771,169642.0
2017-05-22 09:35:00,133.07,133.09,133.04,133.07,7915.0,117.2388,117.2564,117.2123,117.2388,7915.0
2017-05-22 09:40:00,133.14,133.16,133.09,133.13,11475.0,117.3004,117.3181,117.2564,117.2916,11475.0
2017-05-22 09:45:00,133.17,133.2,133.16,133.17,3664.0,117.3269,117.3533,117.3181,117.3269,3664.0
2017-05-22 09:50:00,133.16,133.16,133.12,133.12,18852.0,117.3181,117.3181,117.2828,117.2828,18852.0
2017-05-22 09:55:00,133.13,133.14,133.07,133.13,7446.0,117.2916,117.3004,117.2388,117.2916,7446.0
2017-05-22 10:00:00,133.13,133.19,133.11,133.19,5214.0,117.2916,117.3445,117.274,117.3445,5214.0
2017-05-22 10:05:00,133.2,133.21,133.12,133.14,5644.0,117.3533,117.3621,117.2828,117.3004,5644.0
2017-05-22 10:10:00,133.13,133.14,133.08,133.08,2283.0,117.2916,117.3004,117.2476,117.2476,2283.0
2017-05-22 10:15:00,133.08,133.09,133.07,133.09,400.0,117.2476,117.2564,117.2388,117.2564,400.0
2017-05-22 10:20:00,133.09,133.09,133.04,133.04,4422.0,117.2564,117.2564,117.2123,117.2123,4422.0
2017-05-22 10:25:00,133.04,133.1,133.04,133.09,4467.0,117.2123,117.2652,117.2123,117.2564,4467.0
2017-05-22 10:30:00,133.1,133.13,132.99,132.99,4829.0,117.2652,117.2916,117.1683,117.1683,4829.0
2017-05-22 10:35:00,132.99,133.05,132.95,133.05,4897.0,117.1683,117.2212,117.1331,117.2212,4897.0
2017-05-22 10:40:00,133.03,133.03,132.98,133.01,2023.0,117.2035,117.2035,117.1595,117.1859,2023.0
2017-05-22 10:45:00,133.04,133.05,132.93,132.93,2600.0,117.2123,117.2212,117.1154,117.1154,2600.0
2017-05-22 10:50:00,132.91,132.95,132.91,132.95,500.0,117.0978,117.1331,117.0978,117.1331,500.0
2017-05-22 10:55:00,132.93,132.98,132.93,132.97,700.0,117.1154,117.1595,117.1154,117.1507,700.0
2017-05-22 11:00:00,132.96,132.98,132.94,132.97,4317.0,117.1419,117.1595,117.1242,117.1507,4317.0
2017-05-22 11:05:00,133.0,133.0,132.98,132.99,850.0,117.1771,117.1771,117.1595,117.1683,850.0
2017-05-22 11:10:00,133.0,133.0,132.96,132.98,896.0,117.1771,117.1771,117.1419,117.1595,896.0
2017-05-22 11:15:00,132.98,133.08,132.98,133.08,3846.0,117.1595,117.2476,117.1595,117.2476,3846.0
2017-05-22 11:20:00,133.07,133.11,133.05,133.11,4565.0,117.2388,117.274,117.2212,117.274,4565.0
2017-05-22 11:25:00,133.11,133.11,133.09,133.1,1851.0,117.274,117.274,117.2564,117.2652,1851.0
2017-05-22 11:30:00,133.1,133.14,133.1,133.11,25005.0,117.2652,117.3004,117.2652,117.274,25005.0
2017-05-22 11:35:00,133.12,133.12,133.08,133.08,3459.0,117.2828,117.2828,117.2476,117.2476,3459.0
2017-05-22 11:40:00,133.09,133.11,133.06,133.07,7788.0,117.2564,117.274,117.23,117.2388,7788.0
2017-05-22 11:45:00,133.07,133.08,133.04,133.05,5749.0,117.2388,117.2476,117.2123,117.2212,5749.0
2017-05-22 11:50:00,133.05,133.09,133.05,133.08,2217.0,117.2212,117.2564,117.2212,117.2476,2217.0
2017-05-22 11:55:00,133.09,133.15,133.09,133.15,1420.0,117.2564,117.3093,117.2564,117.3093,1420.0
2017-05-22 12:00:00,133.14,133.19,133.14,133.17,1900.0,117.3004,117.3445,117.3004,117.3269,1900.0
2017-05-22 12:05:00,133.16,133.17,133.14,133.17,17159.0,117.3181,117.3269,117.3004,117.3269,17159.0
2017-05-22 12:10:00,133.17,133.27,133.16,133.25,11794.0,117.3269,117.415,117.3181,117.3974,11794.0
2017-05-22 12:15:00,133.26,133.35,133.25,133.3,32867.0,117.4062,117.4855,117.3974,117.4414,32867.0
2017-05-22 12:20:00,133.3,133.3,133.25,133.27,2751.0,117.4414,117.4414,117.3974,117.415,2751.0
2017-05-22 12:25:00,133.28,133.29,133.26,133.27,1202.0,117.4238,117.4326,117.4062,117.415,1202.0
2017-05-22 12:30:00,133.27,133.29,133.26,133.27,7800.0,117.415,117.4326,117.4062,117.415,7800.0
2017-05-22 12:35:00,133.26,133.27,133.25,133.26,5503.0,117.4062,117.415,117.3974,117.4062,5503.0
2017-05-22 12:40:00,133.27,133.29,133.26,133.28,14500.0,117.415,117.4326,117.4062,117.4238,14500.0
2017-05-22 12:45:00,133.27,133.29,133.27,133.27,2954.0,117.415,117.4326,117.415,117.415,2954.0
2017-05-22 12:50:00,133.26,133.27,133.26,133.26,13214.0,117.4062,117.415,117.4062,117.4062,13214.0
2017-05-22 12:55:00,133.26,133.27,133.22,133.22,5953.0,117.4062,117.415,117.3709,117.3709,5953.0
2017-05-22 13:00:00,133.23,133.23,133.22,133.22,1000.0,117.3797,117.3797,117.3709,117.3709,1000.0
2017-05-22 13:05:00,133.23,133.25,133.22,133.25,5247.0,117.3797,117.3974,117.3709,117.3974,5247.0
2017-05-22 13:10:00,133.26,133.29,133.26,133.28,5896.0,117.4062,117.4326,117.4062,117.4238,5896.0
2017-05-22 13:15:00,133.28,133.28,133.25,133.26,5487.0,117.4238,117.4238,117.3974,117.4062,5487.0
2017-05-22 13:20:00,133.25,133.26,133.25,133.26,13050.0,117.3974,117.4062,117.3974,117.4062,13050.0
2017-05-22 13:25:00,133.27,133.28,133.26,133.27,3191.0,117.415,117.4238,117.4062,117.415,3191.0
2017-05-22 13:30:00,133.28,133.3,133.22,133.23,12619.0,117.4238,117.4414,117.3709,117.3797,12619.0
2017-05-22 13:35:00,133.22,133.22,133.21,133.22,2883.0,117.3709,117.3709,117.3621,117.3709,2883.0
2017-05-22 13:40:00,133.2,133.23,133.2,133.22,2201.0,117.3533,117.3797,117.3533,117.3709,2201.0
2017-05-22 13:45:00,133.21,133.21,133.2,133.21,3853.0,117.3621,117.3621,117.3533,117.3621,3853.0
2017-05-22 13:50:00,133.21,133.24,133.2,133.22,13300.0,117.3621,117.3886,117.3533,117.3709,13300.0
2017-05-22 13:55:00,133.22,133.23,133.2,133.2,5418.0,117.3709,117.3797,117.3533,117.3533,5418.0
2017-05-22 14:00:00,133.2,133.2,133.16,133.19,4750.0,117.3533,117.3533,117.3181,117.3445,4750.0
2017-05-22 14:05:00,133.2,133.22,133.19,133.22,5137.0,117.3533,117.3709,117.3445,117.3709,5137.0
2017-05-22 14:10:00,133.22,133.24,133.21,133.24,9148.0,117.3709,117.3886,117.3621,117.3886,9148.0
2017-05-22 14:15:00,133.25,133.25,133.23,133.23,4721.0,117.3974,117.3974,117.3797,117.3797,4721.0
2017-05-22 14:20:00,133.24,133.26,133.21,133.21,8632.0,117.3886,117.4062,117.3621,117.3621,8632.0
2017-05-22 14:25:00,133.22,133.25,133.22,133.25,3270.0,117.3709,117.3974,117.3709,117.3974,3270.0
2017-05-22 14:30:00,133.25,133.29,133.25,133.27,4102.0,117.3974,117.4326,117.3974,117.415,4102.0
2017-05-22 14:35:00,133.26,133.29,133.26,133.28,2970.0,117.4062,117.4326,117.4062,117.4238,2970.0
2017-05-22 14:40:00,133.28,133.28,133.25,133.27,4095.0,117.4238,117.4238,117.3974,117.415,4095.0
2017-05-22 14:45:00,133.27,133.28,133.26,133.28,3944.0,117.415,117.4238,117.4062,117.4238,3944.0
2017-05-22 14:50:00,133.29,133.31,133.27,133.3,4327.0,117.4326,117.4502,117.415,117.4414,4327.0
2017-05-22 14:55:00,133.3,133.3,133.22,133.26,3485.0,117.4414,117.4414,117.3709,117.4062,3485.0
2017-05-22 15:00:00,133.26,133.27,133.25,133.25,2162.0,117.4062,117.415,117.3974,117.3974,2162.0
2017-05-22 15:05:00,133.26,133.3,133.26,133.29,8604.0,117.4062,117.4414,117.4062,117.4326,8604.0
2017-05-22 15:10:00,133.29,133.31,133.28,133.31,4554.0,117.4326,117.4502,117.4238,117.4502,4554.0
2017-05-22 15:15:00,133.31,133.32,133.28,133.28,2096.0,117.4502,117.459,117.4238,117.4238,2096.0
2017-05-22 15:20:00,133.27,133.29,133.25,133.29,6989.0,117.415,117.4326,117.3974,117.4326,6989.0
2017-05-22 15:25:00,133.28,133.3,133.25,133.28,3763.0,117.4238,117.4414,117.3974,117.4238,3763.0
2017-05-22 15:30:00,133.28,133.31,133.27,133.3,25536.0,117.4238,117.4502,117.415,117.4414,25536.0
2017-05-22 15:35:00,133.31,133.38,133.3,133.36,7083.0,117.4502,117.5119,117.4414,117.4943,7083.0
2017-05-22 15:40:00,133.34,133.4,133.34,133.37,5166.0,117.4767,117.5295,117.4767,117.5031,5166.0
2017-05-22 15:45:00,133.35,133.37,133.32,133.36,7126.0,117.4855,117.5031,117.459,117.4943,7126.0
2017-05-22 15:50:00,133.36,133.39,133.36,133.39,6006.0,117.4943,117.5207,117.4943,117.5207,6006.0
2017-05-22 15:55:00,133.4,133.4,133.26,133.28,18450.0,117.5295,117.5295,117.4062,117.4238,18450.0
2017-05-23 09:30:00,133.57,133.58,133.42,133.42,6413.0,117.6793,117.6881,117.5471,117.5471,6413.0
2017-05-23 09:35:00,133.41,133.44,133.41,133.44,413.0,117.5383,117.5648,117.5383,117.5648,413.0
2017-05-23 09:40:00,133.49,133.51,133.38,133.38,1267.0,117.6088,117.6264,117.5119,117.5119,1267.0
2017-05-23 09:45:00,133.38,133.39,133.32,133.32,14862.0,117.5119,117.5207,117.459,117.459,14862.0
2017-05-23 09:50:00,133.33,133.34,133.3,133.34,4466.0,117.4678,117.4767,117.4414,117.4767,4466.0
2017-05-23 09:55:00,133.32,133.36,133.31,133.34,2444.0,117.459,117.4943,117.4502,117.4767,2444.0
2017-05-23 10:00:00,133.34,133.38,133.27,133.36,5000.0,117.4767,117.5119,117.415,117.4943,5000.0
2017-05-23 10:05:00,133.37,133.41,133.31,133.4,12103.0,117.5031,117.5383,117.4502,117.5295,12103.0
2017-05-23 10:10:00,133.42,133.42,133.32,133.35,8452.0,117.5471,117.5471,117.459,117.4855,8452.0
2017-05-23 10:15:00,133.37,133.4,133.37,133.38,5458.0,117.5031,117.5295,117.5031,117.5119,5458.0
2017-05-23 10:20:00,133.37,133.44,133.37,133.44,3312.0,117.5031,117.5648,117.5031,117.5648,3312.0
2017-05-23 10:25:00,133.44,133.46,133.44,133.44,1218.0,117.5648,117.5824,117.5648,117.5648,1218.0
2017-05-23 10:30:00,133.43,133.47,133.41,133.41,2579.0,117.5559,117.5912,117.5383,117.5383,2579.0
2017-05-23 10:35:00,133.4,133.4,133.4,133.4,400.0,117.5295,117.5295,117.5295,117.5295,400.0
2017-05-23 10:40:00,133.45,133.45,133.39,133.41,9110.0,117.5736,117.5736,117.5207,117.5383,9110.0
2017-05-23 10:45:00,133.41,133.44,133.41,133.44,4636.0,117.5383,117.5648,117.5383,117.5648,4636.0
2017-05-23 10:50:00,133.48,133.48,133.47,133.48,1000.0,117.6,117.6,117.5912,117.6,1000.0
2017-05-23 10:55:00,133.47,133.47,133.45,133.47,1008.0,117.5912,117.5912,117.5736,117.5912,1008.0
2017-05-23 11:00:00,133.5,133.53,133.46,133.52,1450.0,117.6176,117.6441,117.5824,117.6352,1450.0
2017-05-23 11:05:00,133.49,133.51,133.47,133.5,110207.0,117.6088,117.6264,117.5912,117.6176,110207.0
2017-05-23 11:10:00,133.5,133.51,133.48,133.51,2250.0,117.6176,117.6264,117.6,117.6264,2250.0
2017-05-23 11:15:00,133.51,133.56,133.49,133.51,6371.0,117.6264,117.6705,117.6088,117.6264,6371.0
2017-05-23 11:20:00,133.54,133.55,133.53,133.54,950.0,117.6529,117.6617,117.6441,117.6529,950.0
2017-05-23 11:25:00,133.55,133.59,133.53,133.58,12119.0,117.6617,117.6969,117.6441,117.6881,12119.0
2017-05-23 11:30:00,133.6,133.63,133.55,133.56,25759.0,117.7057,117.7322,117.6617,117.6705,25759.0
2017-05-23 11:35:00,133.57,133.62,133.57,133.57,5775.0,117.6793,117.7233,117.6793,117.6793,5775.0
2017-05-23 11:40:00,133.59,133.62,133.59,133.61,1200.0,117.6969,117.7233,117.6969,117.7145,1200.0
2017-05-23 11:45:00,133.6,133.64,133.6,133.63,2181.0,117.7057,117.741,117.7057,117.7322,2181.0
2017-05-23 11:50:00,133.63,133.65,133.62,133.62,2811.0,117.7322,117.7498,117.7233,117.7233,2811.0
2017-05-23 11:55:00,133.61,133.63,133.61,133.63,1332.0,117.7145,117.7322,117.7145,117.7322,1332.0
2017-05-23 12:00:00,133.62,133.68,133.62,133.68,1350.0,117.7233,117.7762,117.7233,117.7762,1350.0
2017-05-23 12:05:00,133.64,133.68,133.63,133.67,5648.0,117.741,117.7762,117.7322,117.7674,5648.0
2017-05-23 12:10:00,133.68,133.69,133.66,133.68,3302.0,117.7762,117.785,117.7586,117.7762,3302.0
2017-05-23 12:15:00,133.68,133.68,133.67,133.67,1900.0,117.7762,117.7762,117.7674,117.7674,1900.0
2017-05-23 12:20:00,133.68,133.68,133.64,133.64,1579.0,117.7762,117.7762,117.741,117.741,1579.0
2017-05-23 12:25:00,133.64,133.64,133.53,133.53,3138.0,117.741,117.741,117.6441,117.6441,3138.0
2017-05-23 12:30:00,133.52,133.52,133.49,133.5,5124.0,117.6352,117.6352,117.6088,117.6176,5124.0
2017-05-23 12:35:00,133.52,133.55,133.51,133.54,3509.0,117.6352,117.6617,117.6264,117.6529,3509.0
2017-05-23 12:40:00,133.55,133.57,133.52,133.53,2311.0,117.6617,117.6793,117.6352,117.6441,2311.0
2017-05-23 12:45:00,133.53,133.53,133.48,133.49,13627.0,117.6441,117.6441,117.6,117.6088,13627.0
2017-05-23 12:50:00,133.48,133.5,133.45,133.45,3935.0,117.6,117.6176,117.5736,117.5736,3935.0
2017-05-23 12:55:00,133.47,133.48,133.46,133.48,1086.0,117.5912,117.6,117.5824,117.6,1086.0
2017-05-23 13:00:00,133.47,133.51,133.47,133.51,1499.0,117.5912,117.6264,117.5912,117.6264,1499.0
2017-05-23 13:05:00,133.51,133.51,133.5,133.51,1200.0,117.6264,117.6264,117.6176,117.6264,1200.0
2017-05-23 13:10:00,133.53,133.58,133.5,133.58,2437.0,117.6441,117.6881,117.6176,117.6881,2437.0
2017-05-23 13:15:00,133.58,133.58,133.56,133.58,764.0,117.6881,117.6881,117.6705,117.6881,764.0
2017-05-23 13:20:00,133.58,133.61,133.57,133.58,3845.0,117.6881,117.7145,117.6793,117.6881,3845.0
2017-05-23 13:25:00,133.59,133.6,133.57,133.59,2249.0,117.6969,117.7057,117.6793,117.6969,2249.0
2017-05-23 13:30:00,133.58,133.6,133.56,133.59,1897.0,117.6881,117.7057,117.6705,117.6969,1897.0
2017-05-23 13:35:00,133.6,133.6,133.58,133.58,308.0,117.7057,117.7057,117.6881,117.6881,308.0
2017-05-23 13:40:00,133.58,133.58,133.54,133.55,2991.0,117.6881,117.6881,117.6529,117.6617,2991.0
2017-05-23 13:45:00,133.54,133.55,133.53,133.53,2576.0,117.6529,117.6617,117.6441,117.6441,2576.0
2017-05-23 13:50:00,133.54,133.56,133.54,133.55,4045.0,117.6529,117.6705,117.6529,117.6617,4045.0
2017-05-23 13:55:00,133.54,133.55,133.51,133.55,1300.0,117.6529,117.6617,117.6264,117.6617,1300.0
2017-05-23 14:00:00,133.55,133.58,133.54,133.55,27302.0,117.6617,117.6881,117.6529,117.6617,27302.0
2017-05-23 14:05:00,133.58,133.58,133.55,133.55,152413.0,117.6881,117.6881,117.6617,117.6617,152413.0
2017-05-23 14:10:00,133.57,133.57,133.51,133.51,1922.0,117.6793,117.6793,117.6264,117.6264,1922.0
2017-05-23 14:15:00,133.5,133.51,133.5,133.5,1757.0,117.6176,117.6264,117.6176,117.6176,1757.0
2017-05-23 14:20:00,133.5,133.54,133.49,133.54,2176.0,117.6176,117.6529,117.6088,117.6529,2176.0
2017-05-23 14:25:00,133.54,133.54,133.52,133.53,1350.0,117.6529,117.6529,117.6352,117.6441,1350.0
2017-05-23 14:30:00,133.53,133.54,133.52,133.54,937.0,117.6441,117.6529,117.6352,117.6529,937.0
2017-05-23 14:35:00,133.5,133.56,133.5,133.55,2865.0,117.6176,117.6705,117.6176,117.6617,2865.0
2017-05-23 14:40:00,133.58,133.58,133.57,133.58,2857.0,117.6881,117.6881,117.6793,117.6881,2857.0
2017-05-23 14:45:00,133.59,133.67,133.59,133.64,10945.0,117.6969,117.7674,117.6969,117.741,10945.0
2017-05-23 14:50:00,133.63,133.63,133.59,133.62,8700.0,117.7322,117.7322,117.6969,117.7233,8700.0
2017-05-23 14:55:00,133.63,133.63,133.61,133.62,920.0,117.7322,117.7322,117.7145,117.7233,920.0
2017-05-23 15:00:00,133.6,133.64,133.6,133.64,2397.0,117.7057,117.741,117.7057,117.741,2397.0
2017-05-23 15:05:00,133.63,133.67,133.62,133.63,3861.0,117.7322,117.7674,117.7233,117.7322,3861.0
2017-05-23 15:10:00,133.63,133.63,133.62,133.62,2300.0,117.7322,117.7322,117.7233,117.7233,2300.0
2017-05-23 15:15:00,133.6,133.61,133.6,133.6,2170.0,117.7057,117.7145,117.7057,117.7057,2170.0
2017-05-23 15:20:00,133.58,133.58,133.53,133.56,4576.0,117.6881,117.6881,117.6441,117.6705,4576.0
2017-05-23 15:25:00,133.55,133.58,133.55,133.55,2385.0,117.6617,117.6881,117.6617,117.6617,2385.0
2017-05-23 15:30:00,133.54,133.54,133.48,133.51,5100.0,117.6529,117.6529,117.6,117.6264,5100.0
2017-05-23 15:35:00,133.52,133.56,133.52,133.56,3204.0,117.6352,117.6705,117.6352,117.6705,3204.0
2017-05-23 15:40:00,133.54,133.55,133.51,133.52,4044.0,117.6529,117.6617,117.6264,117.6352,4044.0
2017-05-23 15:45:00,133.47,133.51,133.45,133.47,27339.0,117.5912,117.6264,117.5736,117.5912,27339.0
2017-05-23 15:50:00,133.49,133.54,133.49,133.54,4300.0,117.6088,117.6529,117.6088,117.6529,4300.0
2017-05-23 15:55:00,133.53,133.54,133.51,133.54,8941.0,117.6441,117.6529,117.6264,117.6529,8941.0
2017-05-24 09:30:00,133.76,133.76,133.66,133.69,34741.0,117.8467,117.8467,117.7586,117.785,34741.0
2017-05-24 09:35:00,133.69,133.7,133.62,133.64,58146.0,117.785,117.7938,117.7233,117.741,58146.0
2017-05-24 09:40:00,133.64,133.67,133.63,133.65,30392.0,117.741,117.7674,117.7322,117.7498,30392.0
2017-05-24 09:45:00,133.66,133.67,133.64,133.65,29053.0,117.7586,117.7674,117.741,117.7498,29053.0
2017-05-24 09:50:00,133.68,133.73,133.68,133.71,7685.0,117.7762,117.8203,117.7762,117.8026,7685.0
2017-05-24 09:55:00,133.71,133.73,133.67,133.67,7758.0,117.8026,117.8203,117.7674,117.7674,7758.0
2017-05-24 10:00:00,133.68,133.7,133.58,133.62,15567.0,117.7762,117.7938,117.6881,117.7233,15567.0
2017-05-24 10:05:00,133.61,133.66,133.6,133.64,35367.0,117.7145,117.7586,117.7057,117.741,35367.0
2017-05-24 10:10:00,133.64,133.67,133.61,133.63,9300.0,117.741,117.7674,117.7145,117.7322,9300.0
2017-05-24 10:15:00,133.66,133.67,133.61,133.66,8027.0,117.7586,117.7674,117.7145,117.7586,8027.0
2017-05-24 10:20:00,133.65,133.7,133.6,133.69,13121.0,117.7498,117.7938,117.7057,117.785,13121.0
2017-05-24 10:25:00,133.7,133.72,133.69,133.71,8500.0,117.7938,117.8114,117.785,117.8026,8500.0
2017-05-24 10:30:00,133.71,133.76,133.68,133.69,13872.0,117.8026,117.8467,117.7762,117.785,13872.0
2017-05-24 10:35:00,133.7,133.75,133.68,133.72,16050.0,117.7938,117.8379,117.7762,117.8114,16050.0
2017-05-24 10:40:00,133.72,133.75,133.68,133.69,6118.0,117.8114,117.8379,117.7762,117.785,6118.0
2017-05-24 10:45:00,133.69,133.74,133.69,133.72,6325.0,117.785,117.8291,117.785,117.8114,6325.0
2017-05-24 10:50:00,133.72,133.72,133.67,133.69,6412.0,117.8114,117.8114,117.7674,117.785,6412.0
2017-05-24 10:55:00,133.69,133.71,133.68,133.68,7828.0,117.785,117.8026,117.7762,117.7762,7828.0
2017-05-24 11:00:00,133.68,133.7,133.61,133.61,33764.0,117.7762,117.7938,117.7145,117.7145,33764.0
2017-05-24 11:05:00,133.61,133.65,133.61,133.65,4800.0,117.7145,117.7498,117.7145,117.7498,4800.0
2017-05-24 11:10:00,133.64,133.65,133.63,133.64,4205.0,117.741,117.7498,117.7322,117.741,4205.0
2017-05-24 11:15:00,133.64,133.66,133.63,133.65,7396.0,117.741,117.7586,117.7322,117.7498,7396.0
2017-05-24 11:20:00,133.65,133.67,133.64,133.67,3658.0,117.7498,117.7674,117.741,117.7674,3658.0
2017-05-24 11:25:00,133.67,133.7,133.67,133.7,4318.0,117.7674,117.7938,117.7674,117.7938,4318.0
2017-05-24 11:30:00,133.7,133.74,133.7,133.72,11250.0,117.7938,117.8291,117.7938,117.8114,11250.0
2017-05-24 11:35:00,133.72,133.73,133.69,133.7,13000.0,117.8114,117.8203,117.785,117.7938,13000.0
2017-05-24 11:40:00,133.7,133.73,133.7,133.71,16096.0,117.7938,117.8203,117.7938,117.8026,16096.0
2017-05-24 11:45:00,133.72,133.73,133.7,133.73,7906.0,117.8114,117.8203,117.7938,117.8203,7906.0
2017-05-24 11:50:00,133.73,133.73,133.63,133.65,27205.0,117.8203,117.8203,117.7322,117.7498,27205.0
2017-05-24 11:55:00,133.66,133.66,133.63,133.65,4199.0,117.7586,117.7586,117.7322,117.7498,4199.0
2017-05-24 12:00:00,133.65,133.67,133.64,133.64,4350.0,117.7498,117.7674,117.741,117.741,4350.0
2017-05-24 12:05:00,133.64,133.65,133.63,133.63,3400.0,117.741,117.7498,117.7322,117.7322,3400.0
2017-05-24 12:10:00,133.63,133.64,133.63,133.64,2000.0,117.7322,117.741,117.7322,117.741,2000.0
2017-05-24 12:15:00,133.64,133.65,133.63,133.65,14038.0,117.741,117.7498,117.7322,117.7498,14038.0
2017-05-24 12:20:00,133.65,133.69,133.65,133.69,5496.0,117.7498,117.785,117.7498,117.785,5496.0
2017-05-24 12:25:00,133.69,133.71,133.69,133.71,5371.0,117.785,117.8026,117.785,117.8026,5371.0
2017-05-24 12:30:00,133.7,133.72,133.7,133.72,2126.0,117.7938,117.8114,117.7938,117.8114,2126.0
2017-05-24 12:35:00,133.72,133.72,133.69,133.7,6546.0,117.8114,117.8114,117.785,117.7938,6546.0
2017-05-24 12:40:00,133.7,133.7,133.68,133.68,4773.0,117.7938,117.7938,117.7762,117.7762,4773.0
2017-05-24 12:45:00,133.68,133.69,133.67,133.68,8297.0,117.7762,117.785,117.7674,117.7762,8297.0
2017-05-24 12:50:00,133.68,133.69,133.68,133.68,2804.0,117.7762,117.785,117.7762,117.7762,2804.0
2017-05-24 12:55:00,133.68,133.68,133.66,133.66,6002.0,117.7762,117.7762,117.7586,117.7586,6002.0
2017-05-24 13:00:00,133.67,133.68,133.64,133.65,5000.0,117.7674,117.7762,117.741,117.7498,5000.0
2017-05-24 13:05:00,133.65,133.66,133.65,133.66,2702.0,117.7498,117.7586,117.7498,117.7586,2702.0
2017-05-24 13:10:00,133.66,133.67,133.65,133.65,3878.0,117.7586,117.7674,117.7498,117.7498,3878.0
2017-05-24 13:15:00,133.66,133.67,133.64,133.65,2898.0,117.7586,117.7674,117.741,117.7498,2898.0
2017-05-24 13:20:00,133.65,133.65,133.6,133.61,15420.0,117.7498,117.7498,117.7057,117.7145,15420.0
2017-05-24 13:25:00,133.61,133.63,133.61,133.63,5642.0,117.7145,117.7322,117.7145,117.7322,5642.0
2017-05-24 13:30:00,133.62,133.63,133.61,133.63,4642.0,117.7233,117.7322,117.7145,117.7322,4642.0
2017-05-24 13:35:00,133.63,133.64,133.63,133.64,1758.0,117.7322,117.741,117.7322,117.741,1758.0
2017-05-24 13:40:00,133.65,133.66,133.63,133.66,4772.0,117.7498,117.7586,117.7322,117.7586,4772.0
2017-05-24 13:45:00,133.67,133.67,133.65,133.66,5016.0,117.7674,117.7674,117.7498,117.7586,5016.0
2017-05-24 13:50:00,133.66,133.67,133.66,133.66,7759.0,117.7586,117.7674,117.7586,117.7586,7759.0
2017-05-24 13:55:00,133.66,133.67,133.65,133.66,7898.0,117.7586,117.7674,117.7498,117.7586,7898.0
2017-05-24 14:00:00,133.65,133.71,133.53,133.57,45992.0,117.7498,117.8026,117.6441,117.6793,45992.0
2017-05-24 14:05:00,133.58,133.69,133.55,133.68,9558.0,117.6881,117.785,117.6617,117.7762,9558.0
2017-05-24 14:10:00,133.68,133.8,133.67,133.78,20886.0,117.7762,117.8819,117.7674,117.8643,20886.0
2017-05-24 14:15:00,133.78,133.85,133.78,133.83,10803.0,117.8643,117.926,117.8643,117.9084,10803.0
2017-05-24 14:20:00,133.83,133.84,133.76,133.76,8182.0,117.9084,117.9172,117.8467,117.8467,8182.0
2017-05-24 14:25:00,133.76,133.82,133.76,133.8,5871.0,117.8467,117.8995,117.8467,117.8819,5871.0
2017-05-24 14:30:00,133.79,133.79,133.76,133.76,6600.0,117.8731,117.8731,117.8467,117.8467,6600.0
2017-05-24 14:35:00,133.77,133.79,133.76,133.76,9924.0,117.8555,117.8731,117.8467,117.8467,9924.0
2017-05-24 14:40:00,133.76,133.78,133.73,133.73,13318.0,117.8467,117.8643,117.8203,117.8203,13318.0
2017-05-24 14:45:00,133.74,133.8,133.74,133.79,12603.0,117.8291,117.8819,117.8291,117.8731,12603.0
2017-05-24 14:50:00,133.78,133.78,133.75,133.77,6075.0,117.8643,117.8643,117.8379,117.8555,6075.0
2017-05-24 14:55:00,133.76,133.77,133.73,133.76,6604.0,117.8467,117.8555,117.8203,117.8467,6604.0
2017-05-24 15:00:00,133.77,133.77,133.71,133.72,8980.0,117.8555,117.8555,117.8026,117.8114,8980.0
2017-05-24 15:05:00,133.73,133.73,133.66,133.7,8969.0,117.8203,117.8203,117.7586,117.7938,8969.0
2017-05-24 15:10:00,133.7,133.73,133.67,133.71,188904.0,117.7938,117.8203,117.7674,117.8026,188904.0
2017-05-24 15:15:00,133.72,133.75,133.72,133.74,7804.0,117.8114,117.8379,117.8114,117.8291,7804.0
2017-05-24 15:20:00,133.74,133.77,133.74,133.77,7950.0,117.8291,117.8555,117.8291,117.8555,7950.0
2017-05-24 15:25:00,133.77,133.8,133.76,133.79,11165.0,117.8555,117.8819,117.8467,117.8731,11165.0
2017-05-24 15:30:00,133.8,133.85,133.79,133.83,15807.0,117.8819,117.926,117.8731,117.9084,15807.0
2017-05-24 15:35:00,133.85,133.88,133.83,133.85,15587.0,117.926,117.9524,117.9084,117.926,15587.0
2017-05-24 15:40:00,133.86,133.92,133.86,133.92,17205.0,117.9348,117.9877,117.9348,117.9877,17205.0
2017-05-24 15:45:00,133.91,133.91,133.88,133.91,14883.0,117.9788,117.9788,117.9524,117.9788,14883.0
2017-05-24 15:50:00,133.91,133.98,133.91,133.94,25838.0,117.9788,118.0405,117.9788,118.0053,25838.0
2017-05-24 15:55:00,133.94,133.96,133.88,133.88,51662.0,118.0053,118.0229,117.9524,117.9524,51662.0
2017-05-25 09:30:00,134.23,134.23,134.12,134.14,15931.0,118.2608,118.2608,118.1639,118.1815,15931.0
2017-05-25 09:35:00,134.15,134.2,134.15,134.2,700.0,118.1903,118.2343,118.1903,118.2343,700.0
2017-05-25 09:40:00,134.21,134.24,134.2,134.24,25998.0,118.2432,118.2696,118.2343,118.2696,25998.0
2017-05-25 09:45:00,134.25,134.34,134.25,134.33,12800.0,118.2784,118.3577,118.2784,118.3489,12800.0
2017-05-25 09:50:00,134.34,134.41,134.34,134.4,13984.0,118.3577,118.4194,118.3577,118.4105,13984.0
2017-05-25 09:55:00,134.42,134.42,134.35,134.36,1516.0,118.4282,118.4282,118.3665,118.3753,1516.0
2017-05-25 10:00:00,134.37,134.37,134.34,134.35,8962.0,118.3841,118.3841,118.3577,118.3665,8962.0
2017-05-25 10:05:00,134.35,134.4,134.34,134.37,5053.0,118.3665,118.4105,118.3577,118.3841,5053.0
2017-05-25 10:10:00,134.43,134.51,134.43,134.51,5077.0,118.437,118.5075,118.437,118.5075,5077.0
2017-05-25 10:15:00,134.5,134.5,134.47,134.47,1505.0,118.4987,118.4987,118.4722,118.4722,1505.0
2017-05-25 10:20:00,134.48,134.48,134.45,134.45,1255.0,118.481,118.481,118.4546,118.4546,1255.0
2017-05-25 10:25:00,134.47,134.48,134.46,134.47,2459.0,118.4722,118.481,118.4634,118.4722,2459.0
2017-05-25 10:30:00,134.47,134.54,134.47,134.53,3626.0,118.4722,118.5339,118.4722,118.5251,3626.0
2017-05-25 10:35:00,134.55,134.56,134.51,134.54,8299.0,118.5427,118.5515,118.5075,118.5339,8299.0
2017-05-25 10:40:00,134.55,134.55,134.5,134.51,3677.0,118.5427,118.5427,118.4987,118.5075,3677.0
2017-05-25 10:45:00,134.51,134.56,134.51,134.55,1009.0,118.5075,118.5515,118.5075,118.5427,1009.0
2017-05-25 10:50:00,134.55,134.57,134.55,134.55,2901.0,118.5427,118.5603,118.5427,118.5427,2901.0
2017-05-25 10:55:00,134.56,134.56,134.49,134.49,1350.0,118.5515,118.5515,118.4898,118.4898,1350.0
2017-05-25 11:00:00,134.5,134.51,134.5,134.5,1448.0,118.4987,118.5075,118.4987,118.4987,1448.0
2017-05-25 11:05:00,134.52,134.61,134.52,134.61,6241.0,118.5163,118.5956,118.5163,118.5956,6241.0
2017-05-25 11:10:00,134.63,134.65,134.57,134.57,7462.0,118.6132,118.6308,118.5603,118.5603,7462.0
2017-05-25 11:15:00,134.58,134.62,134.58,134.59,2800.0,118.5691,118.6044,118.5691,118.5779,2800.0
2017-05-25 11:20:00,134.6,134.61,134.53,134.53,5223.0,118.5868,118.5956,118.5251,118.5251,5223.0
2017-05-25 11:25:00,134.54,134.54,134.54,134.54,2135.0,118.5339,118.5339,118.5339,118.5339,2135.0
2017-05-25 11:30:00,134.6,134.6,134.54,134.54,6108.0,118.5868,118.5868,118.5339,118.5339,6108.0
2017-05-25 11:35:00,134.52,134.52,134.4,134.42,7100.0,118.5163,118.5163,118.4105,118.4282,7100.0
2017-05-25 11:40:00,134.41,134.42,134.35,134.38,5735.0,118.4194,118.4282,118.3665,118.3929,5735.0
2017-05-25 11:45:00,134.36,134.41,134.34,134.38,7153.0,118.3753,118.4194,118.3577,118.3929,7153.0
2017-05-25 11:50:00,134.4,134.41,134.38,134.38,1486.0,118.4105,118.4194,118.3929,118.3929,1486.0
2017-05-25 11:55:00,134.37,134.37,134.34,134.34,4232.0,118.3841,118.3841,118.3577,118.3577,4232.0
2017-05-25 12:00:00,134.34,134.39,134.31,134.38,9115.0,118.3577,118.4017,118.3313,118.3929,9115.0
2017-05-25 12:05:00,134.39,134.39,134.36,134.38,972.0,118.4017,118.4017,118.3753,118.3929,972.0
2017-05-25 12:10:00,134.37,134.37,134.31,134.32,4748.0,118.3841,118.3841,118.3313,118.3401,4748.0
2017-05-25 12:15:00,134.31,134.37,134.29,134.37,3713.0,118.3313,118.3841,118.3136,118.3841,3713.0
2017-05-25 12:20:00,134.35,134.47,134.35,134.46,10430.0,118.3665,118.4722,118.3665,118.4634,10430.0
2017-05-25 12:25:00,134.46,134.46,134.45,134.45,1217.0,118.4634,118.4634,118.4546,118.4546,1217.0
2017-05-25 12:30:00,134.45,134.51,134.45,134.5,3572.0,118.4546,118.5075,118.4546,118.4987,3572.0
2017-05-25 12:35:00,134.53,134.55,134.53,134.53,5700.0,118.5251,118.5427,118.5251,118.5251,5700.0
2017-05-25 12:40:00,134.53,134.56,134.5,134.56,15552.0,118.5251,118.5515,118.4987,118.5515,15552.0
2017-05-25 12:45:00,134.54,134.54,134.53,134.53,3856.0,118.5339,118.5339,118.5251,118.5251,3856.0
2017-05-25 12:50:00,134.53,134.56,134.51,134.56,2183.0,118.5251,118.5515,118.5075,118.5515,2183.0
2017-05-25 12:55:00,134.53,134.56,134.52,134.56,3000.0,118.5251,118.5515,118.5163,118.5515,3000.0
2017-05-25 13:00:00,134.56,134.57,134.54,134.55,1372.0,118.5515,118.5603,118.5339,118.5427,1372.0
2017-05-25 13:05:00,134.54,134.54,134.49,134.5,20792.0,118.5339,118.5339,118.4898,118.4987,20792.0
2017-05-25 13:10:00,134.49,134.5,134.47,134.5,4050.0,118.4898,118.4987,118.4722,118.4987,4050.0
2017-05-25 13:15:00,134.49,134.49,134.45,134.48,3300.0,118.4898,118.4898,118.4546,118.481,3300.0
2017-05-25 13:20:00,134.5,134.51,134.48,134.48,4961.0,118.4987,118.5075,118.481,118.481,4961.0
2017-05-25 13:25:00,134.48,134.48,134.46,134.47,2666.0,118.481,118.481,118.4634,118.4722,2666.0
2017-05-25 13:30:00,134.45,134.45,134.39,134.41,2125.0,118.4546,118.4546,118.4017,118.4194,2125.0
2017-05-25 13:35:00,134.41,134.45,134.41,134.43,6890.0,118.4194,118.4546,118.4194,118.437,6890.0
2017-05-25 13:40:00,134.43,134.46,134.43,134.45,5577.0,118.437,118.4634,118.437,118.4546,5577.0
2017-05-25 13:45:00,134.43,134.46,134.42,134.43,2452.0,118.437,118.4634,118.4282,118.437,2452.0
2017-05-25 13:50:00,134.44,134.48,134.44,134.46,6963.0,118.4458,118.481,118.4458,118.4634,6963.0
2017-05-25 13:55:00,134.47,134.53,134.47,134.53,3837.0,118.4722,118.5251,118.4722,118.5251,3837.0
2017-05-25 14:00:00,134.53,134.53,134.52,134.53,2645.0,118.5251,118.5251,118.5163,118.5251,2645.0
2017-05-25 14:05:00,134.5,134.53,134.49,134.5,3015.0,118.4987,118.5251,118.4898,118.4987,3015.0
2017-05-25 14:10:00,134.5,134.51,134.47,134.47,4700.0,118.4987,118.5075,118.4722,118.4722,4700.0
2017-05-25 14:15:00,134.48,134.48,134.48,134.48,400.0,118.481,118.481,118.481,118.481,400.0
2017-05-25 14:20:00,134.5,134.56,134.5,134.55,11580.0,118.4987,118.5515,118.4987,118.5427,11580.0
2017-05-25 14:25:00,134.54,134.55,134.51,134.51,2315.0,118.5339,118.5427,118.5075,118.5075,2315.0
2017-05-25 14:30:00,134.52,134.57,134.52,134.55,2497.0,118.5163,118.5603,118.5163,118.5427,2497.0
2017-05-25 14:35:00,134.56,134.6,134.56,134.6,5542.0,118.5515,118.5868,118.5515,118.5868,5542.0
2017-05-25 14:40:00,134.62,134.62,134.57,134.58,4984.0,118.6044,118.6044,118.5603,118.5691,4984.0
2017-05-25 14:45:00,134.59,134.6,134.56,134.56,6362.0,118.5779,118.5868,118.5515,118.5515,6362.0
2017-05-25 14:50:00,134.57,134.57,134.53,134.54,3231.0,118.5603,118.5603,118.5251,118.5339,3231.0
2017-05-25 14:55:00,134.57,134.59,134.57,134.57,3136.0,118.5603,118.5779,118.5603,118.5603,3136.0
2017-05-25 15:00:00,134.56,134.59,134.56,134.58,1800.0,118.5515,118.5779,118.5515,118.5691,1800.0
2017-05-25 15:05:00,134.52,134.57,134.52,134.57,1416.0,118.5163,118.5603,118.5163,118.5603,1416.0
2017-05-25 15:10:00,134.55,134.57,134.55,134.57,3540.0,118.5427,118.5603,118.5427,118.5603,3540.0
2017-05-25 15:15:00,134.55,134.57,134.54,134.56,1028.0,118.5427,118.5603,118.5339,118.5515,1028.0
2017-05-25 15:20:00,134.53,134.53,134.48,134.52,4172.0,118.5251,118.5251,118.481,118.5163,4172.0
2017-05-25 15:25:00,134.52,134.52,134.5,134.51,4149.0,118.5163,118.5163,118.4987,118.5075,4149.0
2017-05-25 15:30:00,134.49,134.53,134.49,134.52,4166.0,118.4898,118.5251,118.4898,118.5163,4166.0
2017-05-25 15:35:00,134.52,134.53,134.51,134.53,1382.0,118.5163,118.5251,118.5075,118.5251,1382.0
2017-05-25 15:40:00,134.52,134.54,134.51,134.53,3473.0,118.5163,118.5339,118.5075,118.5251,3473.0
2017-05-25 15:45:00,134.52,134.68,134.52,134.61,12994.0,118.5163,118.6572,118.5163,118.5956,12994.0
2017-05-25 15:50:00,134.59,134.59,134.45,134.48,33340.0,118.5779,118.5779,118.4546,118.481,33340.0
2017-05-25 15:55:00,134.5,134.55,134.44,134.49,27737.0,118.4987,118.5427,118.4458,118.4898,27737.0
2017-05-26 09:30:00,134.39,134.43,134.33,134.41,6133.0,118.4017,118.437,118.3489,118.4194,6133.0
2017-05-26 09:35:00,134.4,134.4,134.33,134.34,2860.0,118.4105,118.4105,118.3489,118.3577,2860.0
2017-05-26 09:40:00,134.38,134.38,134.32,134.36,5902.0,118.3929,118.3929,118.3401,118.3753,5902.0
2017-05-26 09:45:00,134.39,134.45,134.39,134.45,12084.0,118.4017,118.4546,118.4017,118.4546,12084.0
2017-05-26 09:50:00,134.42,134.49,134.42,134.49,2370.0,118.4282,118.4898,118.4282,118.4898,2370.0
2017-05-26 09:55:00,134.49,134.49,134.46,134.48,8324.0,118.4898,118.4898,118.4634,118.481,8324.0
2017-05-26 10:00:00,134.48,134.53,134.47,134.53,8636.0,118.481,118.5251,118.4722,118.5251,8636.0
2017-05-26 10:05:00,134.53,134.53,134.45,134.45,3976.0,118.5251,118.5251,118.4546,118.4546,3976.0
2017-05-26 10:10:00,134.45,134.45,134.42,134.43,1134.0,118.4546,118.4546,118.4282,118.437,1134.0
2017-05-26 10:15:00,134.42,134.48,134.4,134.48,3925.0,118.4282,118.481,118.4105,118.481,3925.0
2017-05-26 10:20:00,134.47,134.48,134.45,134.48,1754.0,118.4722,118.481,118.4546,118.481,1754.0
2017-05-26 10:25:00,134.45,134.46,134.42,134.45,14461.0,118.4546,118.4634,118.4282,118.4546,14461.0
2017-05-26 10:30:00,134.47,134.5,134.47,134.5,2440.0,118.4722,118.4987,118.4722,118.4987,2440.0
2017-05-26 10:35:00,134.49,134.53,134.49,134.53,2750.0,118.4898,118.5251,118.4898,118.5251,2750.0
2017-05-26 10:40:00,134.55,134.57,134.52,134.54,5057.0,118.5427,118.5603,118.5163,118.5339,5057.0
2017-05-26 10:45:00,134.52,134.52,134.49,134.49,1800.0,118.5163,118.5163,118.4898,118.4898,1800.0
2017-05-26 10:50:00,134.49,134.49,134.44,134.44,1809.0,118.4898,118.4898,118.4458,118.4458,1809.0
2017-05-26 10:55:00,134.46,134.47,134.41,134.41,5354.0,118.4634,118.4722,118.4194,118.4194,5354.0
2017-05-26 11:00:00,134.41,134.46,134.41,134.45,6755.0,118.4194,118.4634,118.4194,118.4546,6755.0
2017-05-26 11:05:00,134.47,134.5,134.46,134.49,1709.0,118.4722,118.4987,118.4634,118.4898,1709.0
2017-05-26 11:10:00,134.49,134.51,134.47,134.47,6618.0,118.4898,118.5075,118.4722,118.4722,6618.0
2017-05-26 11:15:00,134.49,134.49,134.44,134.44,1434.0,118.4898,118.4898,118.4458,118.4458,1434.0
2017-05-26 11:20:00,134.46,134.47,134.46,134.47,3316.0,118.4634,118.4722,118.4634,118.4722,3316.0
2017-05-26 11:25:00,134.48,134.5,134.46,134.5,6203.0,118.481,118.4987,118.4634,118.4987,6203.0
2017-05-26 11:30:00,134.51,134.53,134.48,134.5,11979.0,118.5075,118.5251,118.481,118.4987,11979.0
2017-05-26 11:35:00,134.5,134.51,134.43,134.44,10934.0,118.4987,118.5075,118.437,118.4458,10934.0
2017-05-26 11:40:00,134.44,134.45,134.43,134.43,2310.0,118.4458,118.4546,118.437,118.437,2310.0
2017-05-26 11:45:00,134.43,134.45,134.4,134.44,6459.0,118.437,118.4546,118.4105,118.4458,6459.0
2017-05-26 11:50:00,134.44,134.44,134.39,134.4,1240.0,118.4458,118.4458,118.4017,118.4105,1240.0
2017-05-26 11:55:00,134.39,134.39,134.37,134.38,963.0,118.4017,118.4017,118.3841,118.3929,963.0
2017-05-26 12:00:00,134.37,134.41,134.37,134.41,3681.0,118.3841,118.4194,118.3841,118.4194,3681.0
2017-05-26 12:05:00,134.4,134.42,134.4,134.4,3155.0,118.4105,118.4282,118.4105,118.4105,3155.0
2017-05-26 12:10:00,134.43,134.45,134.43,134.45,1114.0,118.437,118.4546,118.437,118.4546,1114.0
2017-05-26 12:15:00,134.44,134.48,134.43,134.48,1883.0,118.4458,118.481,118.437,118.481,1883.0
2017-05-26 12:20:00,134.48,134.49,134.48,134.49,1051.0,118.481,118.4898,118.481,118.4898,1051.0
2017-05-26 12:25:00,134.48,134.49,134.48,134.48,3075.0,118.481,118.4898,118.481,118.481,3075.0
2017-05-26 12:30:00,134.49,134.5,134.46,134.47,3503.0,118.4898,118.4987,118.4634,118.4722,3503.0
2017-05-26 12:35:00,134.48,134.48,134.48,134.48,850.0,118.481,118.481,118.481,118.481,850.0
2017-05-26 12:40:00,134.52,134.52,134.52,134.52,1000.0,118.5163,118.5163,118.5163,118.5163,1000.0
2017-05-26 12:45:00,134.52,134.52,134.51,134.51,2277.0,118.5163,118.5163,118.5075,118.5075,2277.0
2017-05-26 12:50:00,134.52,134.54,134.52,134.52,8061.0,118.5163,118.5339,118.5163,118.5163,8061.0
2017-05-26 12:55:00,134.51,134.51,134.5,134.5,491.0,118.5075,118.5075,118.4987,118.4987,491.0
2017-05-26 13:00:00,134.51,134.51,134.47,134.48,1510.0,118.5075,118.5075,118.4722,118.481,1510.0
2017-05-26 13:05:00,134.47,134.51,134.46,134.51,689.0,118.4722,118.5075,118.4634,118.5075,689.0
2017-05-26 13:10:00,134.51,134.53,134.5,134.53,4949.0,118.5075,118.5251,118.4987,118.5251,4949.0
2017-05-26 13:15:00,134.53,134.54,134.49,134.5,9649.0,118.5251,118.5339,118.4898,118.4987,9649.0
2017-05-26 13:20:00,134.49,134.49,134.47,134.48,1900.0,118.4898,118.4898,118.4722,118.481,1900.0
2017-05-26 13:25:00,134.46,134.48,134.46,134.47,6501.0,118.4634,118.481,118.4634,118.4722,6501.0
2017-05-26 13:30:00,134.48,134.5,134.47,134.47,4750.0,118.481,118.4987,118.4722,118.4722,4750.0
2017-05-26 13:35:00,134.48,134.49,134.46,134.46,1463.0,118.481,118.4898,118.4634,118.4634,1463.0
2017-05-26 13:40:00,134.46,134.47,134.44,134.47,3790.0,118.4634,118.4722,118.4458,118.4722,3790.0
2017-05-26 13:45:00,134.46,134.46,134.43,134.43,4011.0,118.4634,118.4634,118.437,118.437,4011.0
2017-05-26 13:50:00,134.44,134.44,134.43,134.43,2650.0,118.4458,118.4458,118.437,118.437,2650.0
2017-05-26 13:55:00,134.44,134.45,134.44,134.44,5143.0,118.4458,118.4546,118.4458,118.4458,5143.0
2017-05-26 14:00:00,134.44,134.45,134.42,134.44,8199.0,118.4458,118.4546,118.4282,118.4458,8199.0
2017-05-26 14:05:00,134.45,134.47,134.44,134.47,5925.0,118.4546,118.4722,118.4458,118.4722,5925.0
2017-05-26 14:10:00,134.48,134.5,134.48,134.49,2368.0,118.481,118.4987,118.481,118.4898,2368.0
2017-05-26 14:15:00,134.49,134.5,134.48,134.48,5486.0,118.4898,118.4987,118.481,118.481,5486.0
2017-05-26 14:20:00,134.48,134.51,134.48,134.49,2050.0,118.481,118.5075,118.481,118.4898,2050.0
2017-05-26 14:25:00,134.5,134.5,134.5,134.5,400.0,118.4987,118.4987,118.4987,118.4987,400.0
2017-05-26 14:30:00,134.51,134.51,134.49,134.49,17839.0,118.5075,118.5075,118.4898,118.4898,17839.0
2017-05-26 14:35:00,134.49,134.52,134.49,134.5,7755.0,118.4898,118.5163,118.4898,118.4987,7755.0
2017-05-26 14:40:00,134.49,134.51,134.48,134.51,5324.0,118.4898,118.5075,118.481,118.5075,5324.0
2017-05-26 14:45:00,134.51,134.51,134.49,134.49,2144.0,118.5075,118.5075,118.4898,118.4898,2144.0
2017-05-26 14:50:00,134.48,134.5,134.47,134.5,6823.0,118.481,118.4987,118.4722,118.4987,6823.0
2017-05-26 14:55:00,134.51,134.51,134.49,134.49,4072.0,118.5075,118.5075,118.4898,118.4898,4072.0
2017-05-26 15:00:00,134.49,134.52,134.49,134.51,2635.0,118.4898,118.5163,118.4898,118.5075,2635.0
2017-05-26 15:05:00,134.51,134.52,134.45,134.46,14579.0,118.5075,118.5163,118.4546,118.4634,14579.0
2017-05-26 15:10:00,134.47,134.49,134.47,134.48,4140.0,118.4722,118.4898,118.4722,118.481,4140.0
2017-05-26 15:15:00,134.49,134.49,134.48,134.48,2830.0,118.4898,118.4898,118.481,118.481,2830.0
2017-05-26 15:20:00,134.49,134.49,134.45,134.45,6607.0,118.4898,118.4898,118.4546,118.4546,6607.0
2017-05-26 15:25:00,134.46,134.48,134.46,134.47,6200.0,118.4634,118.481,118.4634,118.4722,6200.0
2017-05-26 15:30:00,134.47,134.49,134.46,134.46,7868.0,118.4722,118.4898,118.4634,118.4634,7868.0
2017-05-26 15:35:00,134.46,134.48,134.45,134.45,7739.0,118.4634,118.481,118.4546,118.4546,7739.0
2017-05-26 15:40:00,134.46,134.49,134.44,134.49,9765.0,118.4634,118.4898,118.4458,118.4898,9765.0
2017-05-26 15:45:00,134.48,134.5,134.48,134.5,4790.0,118.481,118.4987,118.481,118.4987,4790.0
2017-05-26 15:50:00,134.5,134.54,134.5,134.52,8172.0,118.4987,118.5339,118.4987,118.5163,8172.0
2017-05-26 15:55:00,134.53,134.53,134.46,134.49,32614.0,118.5251,118.5251,118.4634,118.4898,32614.0
2017-05-30 09:30:00,134.27,134.44,134.2,134.25,5006.0,118.296,118.4458,118.2343,118.2784,5006.0
2017-05-30 09:35:00,134.33,134.42,134.33,134.37,3574.0,118.3489,118.4282,118.3489,118.3841,3574.0
2017-05-30 09:40:00,134.34,134.39,134.3,134.37,2400.0,118.3577,118.4017,118.3224,118.3841,2400.0
2017-05-30 09:45:00,134.41,134.47,134.39,134.42,11926.0,118.4194,118.4722,118.4017,118.4282,11926.0
2017-05-30 09:50:00,134.42,134.42,134.37,134.41,4134.0,118.4282,118.4282,118.3841,118.4194,4134.0
2017-05-30 09:55:00,134.41,134.41,134.35,134.35,4275.0,118.4194,118.4194,118.3665,118.3665,4275.0
2017-05-30 10:00:00,134.35,134.38,134.31,134.31,9150.0,118.3665,118.3929,118.3313,118.3313,9150.0
2017-05-30 10:05:00,134.32,134.34,134.22,134.26,2879.0,118.3401,118.3577,118.252,118.2872,2879.0
2017-05-30 10:10:00,134.26,134.26,134.21,134.23,600.0,118.2872,118.2872,118.2432,118.2608,600.0
2017-05-30 10:15:00,134.21,134.22,134.14,134.21,2048.0,118.2432,118.252,118.1815,118.2432,2048.0
2017-05-30 10:20:00,134.24,134.26,134.24,134.26,900.0,118.2696,118.2872,118.2696,118.2872,900.0
2017-05-30 10:25:00,134.25,134.26,134.21,134.21,2100.0,118.2784,118.2872,118.2432,118.2432,2100.0
2017-05-30 10:30:00,134.26,134.3,134.26,134.29,5200.0,118.2872,118.3224,118.2872,118.3136,5200.0
2017-05-30 10:35:00,134.31,134.37,134.29,134.37,6362.0,118.3313,118.3841,118.3136,118.3841,6362.0
2017-05-30 10:40:00,134.37,134.41,134.37,134.41,1100.0,118.3841,118.4194,118.3841,118.4194,1100.0
2017-05-30 10:45:00,134.38,134.38,134.36,134.36,1426.0,118.3929,118.3929,118.3753,118.3753,1426.0
2017-05-30 10:50:00,134.39,134.4,134.37,134.39,1326.0,118.4017,118.4105,118.3841,118.4017,1326.0
2017-05-30 10:55:00,134.38,134.38,134.34,134.34,2900.0,118.3929,118.3929,118.3577,118.3577,2900.0
2017-05-30 11:00:00,134.39,134.4,134.37,134.4,1916.0,118.4017,118.4105,118.3841,118.4105,1916.0
2017-05-30 11:05:00,134.39,134.41,134.38,134.4,2918.0,118.4017,118.4194,118.3929,118.4105,2918.0
2017-05-30 11:10:00,134.38,134.39,134.36,134.37,10459.0,118.3929,118.4017,118.3753,118.3841,10459.0
2017-05-30 11:15:00,134.37,134.38,134.34,134.38,3215.0,118.3841,118.3929,118.3577,118.3929,3215.0
2017-05-30 11:20:00,134.37,134.39,134.34,134.34,6443.0,118.3841,118.4017,118.3577,118.3577,6443.0
2017-05-30 11:25:00,134.35,134.36,134.32,134.32,3378.0,118.3665,118.3753,118.3401,118.3401,3378.0
2017-05-30 11:30:00,134.32,134.37,134.32,134.35,11654.0,118.3401,118.3841,118.3401,118.3665,11654.0
2017-05-30 11:35:00,134.35,134.37,134.35,134.36,10700.0,118.3665,118.3841,118.3665,118.3753,10700.0
2017-05-30 11:40:00,134.36,134.36,134.31,134.32,4212.0,118.3753,118.3753,118.3313,118.3401,4212.0
2017-05-30 11:45:00,134.32,134.37,134.32,134.35,4528.0,118.3401,118.3841,118.3401,118.3665,4528.0
2017-05-30 11:50:00,134.36,134.37,134.35,134.36,4164.0,118.3753,118.3841,118.3665,118.3753,4164.0
2017-05-30 11:55:00,134.35,134.35,134.33,134.34,1700.0,118.3665,118.3665,118.3489,118.3577,1700.0
2017-05-30 12:00:00,134.35,134.39,134.35,134.37,4526.0,118.3665,118.4017,118.3665,118.3841,4526.0
2017-05-30 12:05:00,134.35,134.36,134.35,134.36,1184.0,118.3665,118.3753,118.3665,118.3753,1184.0
2017-05-30 12:10:00,134.37,134.37,134.35,134.35,400.0,118.3841,118.3841,118.3665,118.3665,400.0
2017-05-30 12:15:00,134.36,134.36,134.36,134.36,100.0,118.3753,118.3753,118.3753,118.3753,100.0
2017-05-30 12:20:00,134.37,134.45,134.37,134.43,13472.0,118.3841,118.4546,118.3841,118.437,13472.0
2017-05-30 12:25:00,134.43,134.44,134.43,134.43,1850.0,118.437,118.4458,118.437,118.437,1850.0
2017-05-30 12:30:00,134.44,134.47,134.44,134.44,3000.0,118.4458,118.4722,118.4458,118.4458,3000.0
2017-05-30 12:35:00,134.44,134.45,134.43,134.45,1487.0,118.4458,118.4546,118.437,118.4546,1487.0
2017-05-30 12:40:00,134.44,134.44,134.42,134.42,1100.0,118.4458,118.4458,118.4282,118.4282,1100.0
2017-05-30 12:45:00,134.43,134.43,134.42,134.42,2500.0,118.437,118.437,118.4282,118.4282,2500.0
2017-05-30 12:50:00,134.41,134.43,134.4,134.4,2069.0,118.4194,118.437,118.4105,118.4105,2069.0
2017-05-30 12:55:00,134.41,134.43,134.41,134.43,8824.0,118.4194,118.437,118.4194,118.437,8824.0
2017-05-30 13:00:00,134.43,134.45,134.41,134.42,3293.0,118.437,118.4546,118.4194,118.4282,3293.0
2017-05-30 13:05:00,134.43,134.44,134.42,134.43,2731.0,118.437,118.4458,118.4282,118.437,2731.0
2017-05-30 13:10:00,134.44,134.44,134.44,134.44,100.0,118.4458,118.4458,118.4458,118.4458,100.0
2017-05-30 13:15:00,134.41,134.42,134.4,134.4,2098.0,118.4194,118.4282,118.4105,118.4105,2098.0
2017-05-30 13:20:00,134.4,134.42,134.38,134.38,3100.0,118.4105,118.4282,118.3929,118.3929,3100.0
2017-05-30 13:25:00,134.38,134.39,134.36,134.37,176194.0,118.3929,118.4017,118.3753,118.3841,176194.0
2017-05-30 13:30:00,134.37,134.4,134.37,134.38,59259.0,118.3841,118.4105,118.3841,118.3929,59259.0
2017-05-30 13:35:00,134.38,134.4,134.37,134.39,18201.0,118.3929,118.4105,118.3841,118.4017,18201.0
2017-05-30 13:40:00,134.39,134.4,134.37,134.38,3873.0,118.4017,118.4105,118.3841,118.3929,3873.0
2017-05-30 13:45:00,134.38,134.41,134.37,134.39,25250.0,118.3929,118.4194,118.3841,118.4017,25250.0
2017-05-30 13:50:00,134.4,134.42,134.39,134.39,4429.0,118.4105,118.4282,118.4017,118.4017,4429.0
2017-05-30 13:55:00,134.38,134.4,134.37,134.38,17391.0,118.3929,118.4105,118.3841,118.3929,17391.0
2017-05-30 14:00:00,134.38,134.4,134.36,134.37,9250.0,118.3929,118.4105,118.3753,118.3841,9250.0
2017-05-30 14:05:00,134.38,134.42,134.37,134.42,11606.0,118.3929,118.4282,118.3841,118.4282,11606.0
2017-05-30 14:10:00,134.41,134.41,134.37,134.37,4925.0,118.4194,118.4194,118.3841,118.3841,4925.0
2017-05-30 14:15:00,134.37,134.38,134.36,134.36,2242.0,118.3841,118.3929,118.3753,118.3753,2242.0
2017-05-30 14:20:00,134.36,134.37,134.36,134.37,9638.0,118.3753,118.3841,118.3753,118.3841,9638.0
2017-05-30 14:25:00,134.37,134.38,134.35,134.35,10094.0,118.3841,118.3929,118.3665,118.3665,10094.0
2017-05-30 14:30:00,134.36,134.36,134.35,134.36,300.0,118.3753,118.3753,118.3665,118.3753,300.0
2017-05-30 14:35:00,134.35,134.36,134.32,134.34,4092.0,118.3665,118.3753,118.3401,118.3577,4092.0
2017-05-30 14:40:00,134.32,134.36,134.32,134.35,557.0,118.3401,118.3753,118.3401,118.3665,557.0
2017-05-30 14:45:00,134.35,134.37,134.35,134.37,400.0,118.3665,118.3841,118.3665,118.3841,400.0
2017-05-30 14:50:00,134.36,134.37,134.35,134.35,6376.0,118.3753,118.3841,118.3665,118.3665,6376.0
2017-05-30 14:55:00,134.35,134.38,134.35,134.38,3336.0,118.3665,118.3929,118.3665,118.3929,3336.0
2017-05-30 15:00:00,134.38,134.46,134.38,134.44,3787.0,118.3929,118.4634,118.3929,118.4458,3787.0
2017-05-30 15:05:00,134.43,134.44,134.41,134.41,3207.0,118.437,118.4458,118.4194,118.4194,3207.0
2017-05-30 15:10:00,134.4,134.42,134.39,134.41,2657.0,118.4105,118.4282,118.4017,118.4194,2657.0
2017-05-30 15:15:00,134.4,134.41,134.38,134.38,2138.0,118.4105,118.4194,118.3929,118.3929,2138.0
2017-05-30 15:20:00,134.38,134.38,134.36,134.36,2149.0,118.3929,118.3929,118.3753,118.3753,2149.0
2017-05-30 15:25:00,134.37,134.37,134.36,134.37,530.0,118.3841,118.3841,118.3753,118.3841,530.0
2017-05-30 15:30:00,134.37,134.39,134.36,134.39,5757.0,118.3841,118.4017,118.3753,118.4017,5757.0
2017-05-30 15:35:00,134.4,134.42,134.38,134.39,4522.0,118.4105,118.4282,118.3929,118.4017,4522.0
2017-05-30 15:40:00,134.39,134.41,134.38,134.39,2477.0,118.4017,118.4194,118.3929,118.4017,2477.0
2017-05-30 15:45:00,134.4,134.41,134.39,134.39,2950.0,118.4105,118.4194,118.4017,118.4017,2950.0
2017-05-30 15:50:00,134.39,134.42,134.33,134.33,13380.0,118.4017,118.4282,118.3489,118.3489,13380.0
2017-05-30 15:55:00,134.34,134.37,134.32,134.32,27645.0,118.3577,118.3841,118.3401,118.3401,27645.0
2017-05-31 09:30:00,134.48,134.53,134.44,134.44,6841.0,118.481,118.5251,118.4458,118.4458,6841.0
2017-05-31 09:35:00,134.43,134.45,134.42,134.44,5150.0,118.437,118.4546,118.4282,118.4458,5150.0
2017-05-31 09:40:00,134.43,134.46,134.42,134.43,5779.0,118.437,118.4634,118.4282,118.437,5779.0
2017-05-31 09:45:00,134.43,134.43,134.21,134.22,19916.0,118.437,118.437,118.2432,118.252,19916.0
2017-05-31 09:50:00,134.26,134.26,134.19,134.19,2257.0,118.2872,118.2872,118.2255,118.2255,2257.0
2017-05-31 09:55:00,134.13,134.13,133.98,133.98,1800.0,118.1727,118.1727,118.0405,118.0405,1800.0
2017-05-31 10:00:00,133.92,133.92,133.83,133.9,5900.0,117.9877,117.9877,117.9084,117.97,5900.0
2017-05-31 10:05:00,133.87,133.87,133.78,133.84,6265.0,117.9436,117.9436,117.8643,117.9172,6265.0
2017-05-31 10:10:00,133.77,133.94,133.77,133.94,3095.0,117.8555,118.0053,117.8555,118.0053,3095.0
2017-05-31 10:15:00,133.96,133.98,133.86,133.91,5812.0,118.0229,118.0405,117.9348,117.9788,5812.0
2017-05-31 10:20:00,133.9,133.93,133.86,133.87,3628.0,117.97,117.9965,117.9348,117.9436,3628.0
2017-05-31 10:25:00,133.91,133.96,133.89,133.93,2300.0,117.9788,118.0229,117.9612,117.9965,2300.0
2017-05-31 10:30:00,133.96,134.06,133.95,134.06,1900.0,118.0229,118.111,118.0141,118.111,1900.0
2017-05-31 10:35:00,134.07,134.08,134.03,134.04,2802.0,118.1198,118.1286,118.0846,118.0934,2802.0
2017-05-31 10:40:00,134.05,134.12,134.02,134.1,11051.0,118.1022,118.1639,118.0758,118.1462,11051.0
2017-05-31 10:45:00,134.09,134.12,134.06,134.1,5749.0,118.1374,118.1639,118.111,118.1462,5749.0
2017-05-31 10:50:00,134.1,134.2,134.08,134.19,4350.0,118.1462,118.2343,118.1286,118.2255,4350.0
2017-05-31 10:55:00,134.17,134.21,134.14,134.2,11728.0,118.2079,118.2432,118.1815,118.2343,11728.0
2017-05-31 11:00:00,134.22,134.22,134.17,134.2,4962.0,118.252,118.252,118.2079,118.2343,4962.0
2017-05-31 11:05:00,134.18,134.22,134.17,134.18,4173.0,118.2167,118.252,118.2079,118.2167,4173.0
2017-05-31 11:10:00,134.16,134.17,134.05,134.06,2165.0,118.1991,118.2079,118.1022,118.111,2165.0
2017-05-31 11:15:00,134.03,134.06,133.99,134.06,3063.0,118.0846,118.111,118.0493,118.111,3063.0
2017-05-31 11:20:00,134.07,134.18,134.07,134.17,4675.0,118.1198,118.2167,118.1198,118.2079,4675.0
2017-05-31 11:25:00,134.14,134.14,134.01,134.04,4455.0,118.1815,118.1815,118.0669,118.0934,4455.0
2017-05-31 11:30:00,134.05,134.05,133.91,133.91,6847.0,118.1022,118.1022,117.9788,117.9788,6847.0
2017-05-31 11:35:00,133.93,134.02,133.9,133.9,6259.0,117.9965,118.0758,117.97,117.97,6259.0
2017-05-31 11:40:00,133.92,134.01,133.92,133.99,3111.0,117.9877,118.0669,117.9877,118.0493,3111.0
2017-05-31 11:45:00,133.96,134.04,133.96,134.03,3844.0,118.0229,118.0934,118.0229,118.0846,3844.0
2017-05-31 11:50:00,134.05,134.07,134.03,134.07,4891.0,118.1022,118.1198,118.0846,118.1198,4891.0
2017-05-31 11:55:00,134.08,134.09,134.04,134.09,2700.0,118.1286,118.1374,118.0934,118.1374,2700.0
2017-05-31 12:00:00,134.08,134.13,134.07,134.12,3824.0,118.1286,118.1727,118.1198,118.1639,3824.0
2017-05-31 12:05:00,134.12,134.15,134.1,134.11,35285.0,118.1639,118.1903,118.1462,118.155,35285.0
2017-05-31 12:10:00,134.15,134.15,134.08,134.08,2900.0,118.1903,118.1903,118.1286,118.1286,2900.0
2017-05-31 12:15:00,134.11,134.11,134.1,134.11,2077.0,118.155,118.155,118.1462,118.155,2077.0
2017-05-31 12:20:00,134.08,134.09,134.07,134.09,2059.0,118.1286,118.1374,118.1198,118.1374,2059.0
2017-05-31 12:25:00,134.09,134.1,134.04,134.05,2142.0,118.1374,118.1462,118.0934,118.1022,2142.0
2017-05-31 12:30:00,134.05,134.08,134.04,134.07,3372.0,118.1022,118.1286,118.0934,118.1198,3372.0
2017-05-31 12:35:00,134.07,134.08,134.06,134.08,972.0,118.1198,118.1286,118.111,118.1286,972.0
2017-05-31 12:40:00,134.08,134.08,134.07,134.07,2110.0,118.1286,118.1286,118.1198,118.1198,2110.0
2017-05-31 12:45:00,134.08,134.08,134.01,134.02,4533.0,118.1286,118.1286,118.0669,118.0758,4533.0
2017-05-31 12:50:00,134.01,134.03,133.99,134.03,3399.0,118.0669,118.0846,118.0493,118.0846,3399.0
2017-05-31 12:55:00,134.02,134.02,134.0,134.0,798.0,118.0758,118.0758,118.0581,118.0581,798.0
2017-05-31 13:00:00,134.04,134.07,134.04,134.05,7056.0,118.0934,118.1198,118.0934,118.1022,7056.0
2017-05-31 13:05:00,134.06,134.1,134.06,134.1,1500.0,118.111,118.1462,118.111,118.1462,1500.0
2017-05-31 13:10:00,134.1,134.19,134.1,134.17,4481.0,118.1462,118.2255,118.1462,118.2079,4481.0
2017-05-31 13:15:00,134.18,134.18,134.04,134.06,10000.0,118.2167,118.2167,118.0934,118.111,10000.0
2017-05-31 13:20:00,134.06,134.07,134.01,134.02,1000.0,118.111,118.1198,118.0669,118.0758,1000.0
2017-05-31 13:25:00,134.03,134.05,134.01,134.05,3612.0,118.0846,118.1022,118.0669,118.1022,3612.0
2017-05-31 13:30:00,134.04,134.09,134.03,134.09,2153.0,118.0934,118.1374,118.0846,118.1374,2153.0
2017-05-31 13:35:00,134.08,134.09,134.06,134.07,2224.0,118.1286,118.1374,118.111,118.1198,2224.0
2017-05-31 13:40:00,134.06,134.07,134.02,134.04,3689.0,118.111,118.1198,118.0758,118.0934,3689.0
2017-05-31 13:45:00,134.03,134.03,134.0,134.0,7489.0,118.0846,118.0846,118.0581,118.0581,7489.0
2017-05-31 13:50:00,134.01,134.05,134.01,134.04,14040.0,118.0669,118.1022,118.0669,118.0934,14040.0
2017-05-31 13:55:00,134.04,134.04,134.0,134.03,6128.0,118.0934,118.0934,118.0581,118.0846,6128.0
2017-05-31 14:00:00,134.03,134.05,133.94,133.97,10318.0,118.0846,118.1022,118.0053,118.0317,10318.0
2017-05-31 14:05:00,133.98,134.01,133.97,133.99,12605.0,118.0405,118.0669,118.0317,118.0493,12605.0
2017-05-31 14:10:00,134.0,134.0,133.9,133.92,7610.0,118.0581,118.0581,117.97,117.9877,7610.0
2017-05-31 14:15:00,133.94,134.05,133.94,134.04,20786.0,118.0053,118.1022,118.0053,118.0934,20786.0
2017-05-31 14:20:00,134.04,134.08,134.03,134.05,3576.0,118.0934,118.1286,118.0846,118.1022,3576.0
2017-05-31 14:25:00,134.04,134.08,134.03,134.08,5564.0,118.0934,118.1286,118.0846,118.1286,5564.0
2017-05-31 14:30:00,134.08,134.1,134.07,134.08,3900.0,118.1286,118.1462,118.1198,118.1286,3900.0
2017-05-31 14:35:00,134.1,134.14,134.08,134.14,4981.0,118.1462,118.1815,118.1286,118.1815,4981.0
2017-05-31 14:40:00,134.14,134.16,134.12,134.14,3898.0,118.1815,118.1991,118.1639,118.1815,3898.0
2017-05-31 14:45:00,134.11,134.13,134.1,134.1,4269.0,118.155,118.1727,118.1462,118.1462,4269.0
2017-05-31 14:50:00,134.1,134.11,134.06,134.07,4271.0,118.1462,118.155,118.111,118.1198,4271.0
2017-05-31 14:55:00,134.09,134.12,134.07,134.08,5442.0,118.1374,118.1639,118.1198,118.1286,5442.0
2017-05-31 15:00:00,134.09,134.2,134.09,134.15,5897.0,118.1374,118.2343,118.1374,118.1903,5897.0
2017-05-31 15:05:00,134.13,134.13,134.05,134.07,8002.0,118.1727,118.1727,118.1022,118.1198,8002.0
2017-05-31 15:10:00,134.06,134.13,134.06,134.12,3316.0,118.111,118.1727,118.111,118.1639,3316.0
2017-05-31 15:15:00,134.12,134.17,134.12,134.16,5008.0,118.1639,118.2079,118.1639,118.1991,5008.0
2017-05-31 15:20:00,134.17,134.2,134.16,134.19,4426.0,118.2079,118.2343,118.1991,118.2255,4426.0
2017-05-31 15:25:00,134.19,134.25,134.19,134.21,3752.0,118.2255,118.2784,118.2255,118.2432,3752.0
2017-05-31 15:30:00,134.24,134.28,134.24,134.27,4050.0,118.2696,118.3048,118.2696,118.296,4050.0
2017-05-31 15:35:00,134.27,134.28,134.24,134.24,4700.0,118.296,118.3048,118.2696,118.2696,4700.0
2017-05-31 15:40:00,134.24,134.3,134.24,134.29,12119.0,118.2696,118.3224,118.2696,118.3136,12119.0
2017-05-31 15:45:00,134.29,134.33,134.27,134.32,9340.0,118.3136,118.3489,118.296,118.3401,9340.0
2017-05-31 15:50:00,134.32,134.32,134.29,134.3,9154.0,118.3401,118.3401,118.3136,118.3224,9154.0
2017-05-31 15:55:00,134.3,134.36,134.3,134.3,237834.0,118.3224,118.3753,118.3224,118.3224,237834.0
2017-06-01 09:30:00,134.61,134.61,134.52,134.53,9988.0,118.5956,118.5956,118.5163,118.5251,9988.0
2017-06-01 09:35:00,134.53,134.53,134.44,134.5,4586.0,118.5251,118.5251,118.4458,118.4987,4586.0
2017-06-01 09:40:00,134.51,134.6,134.49,134.6,5817.0,118.5075,118.5868,118.4898,118.5868,5817.0
2017-06-01 09:45:00,134.6,134.71,134.58,134.71,2188.0,118.5868,118.6837,118.5691,118.6837,2188.0
2017-06-01 09:50:00,134.7,134.75,134.62,134.63,16751.0,118.6749,118.7189,118.6044,118.6132,16751.0
2017-06-01 09:55:00,134.63,134.68,134.63,134.66,4553.0,118.6132,118.6572,118.6132,118.6396,4553.0
2017-06-01 10:00:00,134.66,134.71,134.6,134.66,9760.0,118.6396,118.6837,118.5868,118.6396,9760.0
2017-06-01 10:05:00,134.62,134.65,134.59,134.59,4600.0,118.6044,118.6308,118.5779,118.5779,4600.0
2017-06-01 10:10:00,134.57,134.65,134.57,134.64,5067.0,118.5603,118.6308,118.5603,118.622,5067.0
2017-06-01 10:15:00,134.66,134.67,134.6,134.67,10200.0,118.6396,118.6484,118.5868,118.6484,10200.0
2017-06-01 10:20:00,134.68,134.7,134.6,134.6,101757.0,118.6572,118.6749,118.5868,118.5868,101757.0
2017-06-01 10:25:00,134.6,134.65,134.57,134.65,3948.0,118.5868,118.6308,118.5603,118.6308,3948.0
2017-06-01 10:30:00,134.62,134.63,134.55,134.55,5047.0,118.6044,118.6132,118.5427,118.5427,5047.0
2017-06-01 10:35:00,134.58,134.61,134.57,134.57,2800.0,118.5691,118.5956,118.5603,118.5603,2800.0
2017-06-01 10:40:00,134.58,134.61,134.57,134.58,4501.0,118.5691,118.5956,118.5603,118.5691,4501.0
2017-06-01 10:45:00,134.59,134.59,134.54,134.54,4167.0,118.5779,118.5779,118.5339,118.5339,4167.0
2017-06-01 10:50:00,134.54,134.57,134.53,134.57,3057.0,118.5339,118.5603,118.5251,118.5603,3057.0
2017-06-01 10:55:00,134.56,134.58,134.54,134.58,1080.0,118.5515,118.5691,118.5339,118.5691,1080.0
2017-06-01 11:00:00,134.59,134.62,134.57,134.58,5966.0,118.5779,118.6044,118.5603,118.5691,5966.0
2017-06-01 11:05:00,134.59,134.65,134.59,134.65,5471.0,118.5779,118.6308,118.5779,118.6308,5471.0
2017-06-01 11:10:00,134.66,134.72,134.66,134.7,11275.0,118.6396,118.6925,118.6396,118.6749,11275.0
2017-06-01 11:15:00,134.7,134.73,134.67,134.67,20116.0,118.6749,118.7013,118.6484,118.6484,20116.0
2017-06-01 11:20:00,134.67,134.69,134.65,134.66,7030.0,118.6484,118.666,118.6308,118.6396,7030.0
2017-06-01 11:25:00,134.65,134.69,134.65,134.68,3172.0,118.6308,118.666,118.6308,118.6572,3172.0
2017-06-01 11:30:00,134.69,134.72,134.68,134.71,6610.0,118.666,118.6925,118.6572,118.6837,6610.0
2017-06-01 11:35:00,134.72,134.76,134.69,134.72,2450.0,118.6925,118.7277,118.666,118.6925,2450.0
2017-06-01 11:40:00,134.72,134.72,134.69,134.7,1352.0,118.6925,118.6925,118.666,118.6749,1352.0
2017-06-01 11:45:00,134.72,134.75,134.72,134.75,6995.0,118.6925,118.7189,118.6925,118.7189,6995.0
2017-06-01 11:50:00,134.75,134.86,134.75,134.86,12980.0,118.7189,118.8158,118.7189,118.8158,12980.0
2017-06-01 11:55:00,134.86,134.89,134.86,134.88,2016.0,118.8158,118.8423,118.8158,118.8334,2016.0
2017-06-01 12:00:00,134.9,134.93,134.89,134.92,5869.0,118.8511,118.8775,118.8423,118.8687,5869.0
2017-06-01 12:05:00,134.9,134.93,134.9,134.91,3034.0,118.8511,118.8775,118.8511,118.8599,3034.0
2017-06-01 12:10:00,134.89,134.92,134.88,134.91,4535.0,118.8423,118.8687,118.8334,118.8599,4535.0
2017-06-01 12:15:00,134.91,134.96,134.91,134.94,5922.0,118.8599,118.9039,118.8599,118.8863,5922.0
2017-06-01 12:20:00,134.94,134.95,134.93,134.95,518.0,118.8863,118.8951,118.8775,118.8951,518.0
2017-06-01 12:25:00,134.94,134.94,134.87,134.91,9600.0,118.8863,118.8863,118.8246,118.8599,9600.0
2017-06-01 12:30:00,134.91,134.98,134.91,134.97,2900.0,118.8599,118.9215,118.8599,118.9127,2900.0
2017-06-01 12:35:00,134.96,134.96,134.95,134.96,900.0,118.9039,118.9039,118.8951,118.9039,900.0
2017-06-01 12:40:00,134.96,134.99,134.96,134.99,3732.0,118.9039,118.9304,118.9039,118.9304,3732.0
2017-06-01 12:45:00,134.99,134.99,134.98,134.99,6353.0,118.9304,118.9304,118.9215,118.9304,6353.0
2017-06-01 12:50:00,135.0,135.05,135.0,135.05,5976.0,118.9392,118.9832,118.9392,118.9832,5976.0
2017-06-01 12:55:00,135.07,135.1,135.05,135.06,6151.0,119.0008,119.0273,118.9832,118.992,6151.0
2017-06-01 13:00:00,135.06,135.11,135.06,135.09,1962.0,118.992,119.0361,118.992,119.0185,1962.0
2017-06-01 13:05:00,135.1,135.17,135.09,135.16,22862.0,119.0273,119.0889,119.0185,119.0801,22862.0
2017-06-01 13:10:00,135.16,135.16,135.14,135.16,23815.0,119.0801,119.0801,119.0625,119.0801,23815.0
2017-06-01 13:15:00,135.18,135.18,135.15,135.18,5553.0,119.0978,119.0978,119.0713,119.0978,5553.0
2017-06-01 13:20:00,135.16,135.19,135.16,135.18,4133.0,119.0801,119.1066,119.0801,119.0978,4133.0
2017-06-01 13:25:00,135.18,135.21,135.18,135.2,2102.0,119.0978,119.1242,119.0978,119.1154,2102.0
2017-06-01 13:30:00,135.2,135.2,135.17,135.17,3483.0,119.1154,119.1154,119.0889,119.0889,3483.0
2017-06-01 13:35:00,135.16,135.19,135.15,135.16,3014.0,119.0801,119.1066,119.0713,119.0801,3014.0
2017-06-01 13:40:00,135.18,135.18,135.14,135.16,3151.0,119.0978,119.0978,119.0625,119.0801,3151.0
2017-06-01 13:45:00,135.17,135.19,135.17,135.19,10283.0,119.0889,119.1066,119.0889,119.1066,10283.0
2017-06-01 13:50:00,135.17,135.18,135.14,135.15,5055.0,119.0889,119.0978,119.0625,119.0713,5055.0
2017-06-01 13:55:00,135.15,135.16,135.14,135.16,5490.0,119.0713,119.0801,119.0625,119.0801,5490.0
2017-06-01 14:00:00,135.15,135.18,135.15,135.17,6589.0,119.0713,119.0978,119.0713,119.0889,6589.0
2017-06-01 14:05:00,135.15,135.19,135.15,135.19,1844.0,119.0713,119.1066,119.0713,119.1066,1844.0
2017-06-01 14:10:00,135.23,135.24,135.23,135.23,700.0,119.1418,119.1506,119.1418,119.1418,700.0
2017-06-01 14:15:00,135.23,135.24,135.21,135.24,2824.0,119.1418,119.1506,119.1242,119.1506,2824.0
2017-06-01 14:20:00,135.24,135.28,135.24,135.27,7460.0,119.1506,119.1859,119.1506,119.177,7460.0
2017-06-01 14:25:00,135.27,135.27,135.22,135.22,5464.0,119.177,119.177,119.133,119.133,5464.0
2017-06-01 14:30:00,135.22,135.23,135.18,135.18,2523.0,119.133,119.1418,119.0978,119.0978,2523.0
2017-06-01 14:35:00,135.19,135.2,135.15,135.16,17579.0,119.1066,119.1154,119.0713,119.0801,17579.0
2017-06-01 14:40:00,135.17,135.22,135.16,135.19,16897.0,119.0889,119.133,119.0801,119.1066,16897.0
2017-06-01 14:45:00,135.19,135.22,135.18,135.21,8763.0,119.1066,119.133,119.0978,119.1242,8763.0
2017-06-01 14:50:00,135.21,135.22,135.18,135.18,6440.0,119.1242,119.133,119.0978,119.0978,6440.0
2017-06-01 14:55:00,135.17,135.19,135.15,135.16,27291.0,119.0889,119.1066,119.0713,119.0801,27291.0
2017-06-01 15:00:00,135.16,135.18,135.14,135.14,11225.0,119.0801,119.0978,119.0625,119.0625,11225.0
2017-06-01 15:05:00,135.14,135.17,135.1,135.15,13055.0,119.0625,119.0889,119.0273,119.0713,13055.0
2017-06-01 15:10:00,135.14,135.17,135.14,135.17,6333.0,119.0625,119.0889,119.0625,119.0889,6333.0
2017-06-01 15:15:00,135.16,135.2,135.14,135.19,7713.0,119.0801,119.1154,119.0625,119.1066,7713.0
2017-06-01 15:20:00,135.19,135.22,135.17,135.21,23445.0,119.1066,119.133,119.0889,119.1242,23445.0
2017-06-01 15:25:00,135.21,135.21,135.16,135.17,15256.0,119.1242,119.1242,119.0801,119.0889,15256.0
2017-06-01 15:30:00,135.18,135.23,135.16,135.23,9490.0,119.0978,119.1418,119.0801,119.1418,9490.0
2017-06-01 15:35:00,135.22,135.24,135.19,135.21,5535.0,119.133,119.1506,119.1066,119.1242,5535.0
2017-06-01 15:40:00,135.21,135.23,135.18,135.21,13043.0,119.1242,119.1418,119.0978,119.1242,13043.0
2017-06-01 15:45:00,135.21,135.3,135.21,135.27,16882.0,119.1242,119.2035,119.1242,119.177,16882.0
2017-06-01 15:50:00,135.26,135.34,135.26,135.28,21121.0,119.1682,119.2387,119.1682,119.1859,21121.0
2017-06-01 15:55:00,135.29,135.42,135.28,135.4,45066.0,119.1947,119.3092,119.1859,119.2916,45066.0
2017-06-02 09:30:00,135.58,135.58,135.46,135.55,130661.0,119.4502,119.4502,119.3444,119.4237,130661.0
2017-06-02 09:35:00,135.58,135.62,135.5,135.5,27721.0,119.4502,119.4854,119.3797,119.3797,27721.0
2017-06-02 09:40:00,135.47,135.49,135.42,135.45,5500.0,119.3533,119.3709,119.3092,119.3356,5500.0
2017-06-02 09:45:00,135.47,135.48,135.37,135.48,13490.0,119.3533,119.3621,119.2651,119.3621,13490.0
2017-06-02 09:50:00,135.47,135.47,135.39,135.4,4438.0,119.3533,119.3533,119.2828,119.2916,4438.0
2017-06-02 09:55:00,135.39,135.43,135.31,135.39,5165.0,119.2828,119.318,119.2123,119.2828,5165.0
2017-06-02 10:00:00,135.37,135.46,135.37,135.46,10279.0,119.2651,119.3444,119.2651,119.3444,10279.0
2017-06-02 10:05:00,135.45,135.46,135.41,135.45,10079.0,119.3356,119.3444,119.3004,119.3356,10079.0
2017-06-02 10:10:00,135.45,135.47,135.42,135.47,7112.0,119.3356,119.3533,119.3092,119.3533,7112.0
2017-06-02 10:15:00,135.46,135.47,135.43,135.43,3420.0,119.3444,119.3533,119.318,119.318,3420.0
2017-06-02 10:20:00,135.43,135.47,135.41,135.45,4801.0,119.318,119.3533,119.3004,119.3356,4801.0
2017-06-02 10:25:00,135.45,135.52,135.42,135.52,6062.0,119.3356,119.3973,119.3092,119.3973,6062.0
2017-06-02 10:30:00,135.53,135.55,135.52,135.52,7152.0,119.4061,119.4237,119.3973,119.3973,7152.0
2017-06-02 10:35:00,135.52,135.58,135.51,135.58,6310.0,119.3973,119.4502,119.3885,119.4502,6310.0
2017-06-02 10:40:00,135.58,135.59,135.56,135.58,8758.0,119.4502,119.459,119.4325,119.4502,8758.0
2017-06-02 10:45:00,135.59,135.6,135.55,135.58,6200.0,119.459,119.4678,119.4237,119.4502,6200.0
2017-06-02 10:50:00,135.6,135.71,135.6,135.67,10341.0,119.4678,119.5647,119.4678,119.5295,10341.0
2017-06-02 10:55:00,135.69,135.69,135.63,135.63,1204.0,119.5471,119.5471,119.4942,119.4942,1204.0
2017-06-02 11:00:00,135.65,135.69,135.65,135.68,2513.0,119.5118,119.5471,119.5118,119.5383,2513.0
2017-06-02 11:05:00,135.67,135.68,135.62,135.62,1600.0,119.5295,119.5383,119.4854,119.4854,1600.0
2017-06-02 11:10:00,135.62,135.63,135.61,135.61,1574.0,119.4854,119.4942,119.4766,119.4766,1574.0
2017-06-02 11:15:00,135.62,135.66,135.61,135.64,6149.0,119.4854,119.5206,119.4766,119.503,6149.0
2017-06-02 11:20:00,135.64,135.65,135.6,135.64,21206.0,119.503,119.5118,119.4678,119.503,21206.0
2017-06-02 11:25:00,135.65,135.68,135.64,135.66,4948.0,119.5118,119.5383,119.503,119.5206,4948.0
2017-06-02 11:30:00,135.67,135.7,135.66,135.68,6605.0,119.5295,119.5559,119.5206,119.5383,6605.0
2017-06-02 11:35:00,135.69,135.75,135.69,135.75,7572.0,119.5471,119.5999,119.5471,119.5999,7572.0
2017-06-02 11:40:00,135.76,135.79,135.76,135.78,5537.0,119.6087,119.6352,119.6087,119.6264,5537.0
2017-06-02 11:45:00,135.79,135.82,135.79,135.82,6787.0,119.6352,119.6616,119.6352,119.6616,6787.0
2017-06-02 11:50:00,135.8,135.86,135.79,135.85,5200.0,119.644,119.6969,119.6352,119.688,5200.0
2017-06-02 11:55:00,135.87,135.87,135.85,135.86,9082.0,119.7057,119.7057,119.688,119.6969,9082.0
2017-06-02 12:00:00,135.85,135.86,135.79,135.79,8768.0,119.688,119.6969,119.6352,119.6352,8768.0
2017-06-02 12:05:00,135.79,135.81,135.78,135.78,2761.0,119.6352,119.6528,119.6264,119.6264,2761.0
2017-06-02 12:10:00,135.79,135.8,135.77,135.8,1850.0,119.6352,119.644,119.6176,119.644,1850.0
2017-06-02 12:15:00,135.82,135.86,135.82,135.85,7563.0,119.6616,119.6969,119.6616,119.688,7563.0
2017-06-02 12:20:00,135.87,135.88,135.86,135.88,2459.0,119.7057,119.7145,119.6969,119.7145,2459.0
2017-06-02 12:25:00,135.88,135.89,135.86,135.89,4350.0,119.7145,119.7233,119.6969,119.7233,4350.0
2017-06-02 12:30:00,135.87,135.89,135.83,135.83,6033.0,119.7057,119.7233,119.6704,119.6704,6033.0
2017-06-02 12:35:00,135.83,135.85,135.82,135.83,3220.0,119.6704,119.688,119.6616,119.6704,3220.0
2017-06-02 12:40:00,135.83,135.83,135.81,135.81,3499.0,119.6704,119.6704,119.6528,119.6528,3499.0
2017-06-02 12:45:00,135.81,135.85,135.8,135.84,4305.0,119.6528,119.688,119.644,119.6792,4305.0
2017-06-02 12:50:00,135.84,135.86,135.82,135.84,6393.0,119.6792,119.6969,119.6616,119.6792,6393.0
2017-06-02 12:55:00,135.85,135.86,135.83,135.84,5605.0,119.688,119.6969,119.6704,119.6792,5605.0
2017-06-02 13:00:00,135.84,135.86,135.81,135.85,5970.0,119.6792,119.6969,119.6528,119.688,5970.0
2017-06-02 13:05:00,135.83,135.84,135.8,135.81,8895.0,119.6704,119.6792,119.644,119.6528,8895.0
2017-06-02 13:10:00,135.8,135.82,135.79,135.82,5403.0,119.644,119.6616,119.6352,119.6616,5403.0
2017-06-02 13:15:00,135.83,135.84,135.81,135.82,5630.0,119.6704,119.6792,119.6528,119.6616,5630.0
2017-06-02 13:20:00,135.82,135.84,135.82,135.82,3488.0,119.6616,119.6792,119.6616,119.6616,3488.0
2017-06-02 13:25:00,135.82,135.86,135.82,135.85,9530.0,119.6616,119.6969,119.6616,119.688,9530.0
2017-06-02 13:30:00,135.86,135.94,135.86,135.94,7100.0,119.6969,119.7673,119.6969,119.7673,7100.0
2017-06-02 13:35:00,135.97,135.97,135.95,135.95,8981.0,119.7938,119.7938,119.7761,119.7761,8981.0
2017-06-02 13:40:00,135.93,135.97,135.93,135.96,7420.0,119.7585,119.7938,119.7585,119.785,7420.0
2017-06-02 13:45:00,135.97,135.98,135.9,135.92,6030.0,119.7938,119.8026,119.7321,119.7497,6030.0
2017-06-02 13:50:00,135.92,135.95,135.91,135.93,3954.0,119.7497,119.7761,119.7409,119.7585,3954.0
2017-06-02 13:55:00,135.92,135.94,135.91,135.94,8731.0,119.7497,119.7673,119.7409,119.7673,8731.0
2017-06-02 14:00:00,135.91,135.95,135.91,135.93,3558.0,119.7409,119.7761,119.7409,119.7585,3558.0
2017-06-02 14:05:00,135.93,135.93,135.9,135.91,27967.0,119.7585,119.7585,119.7321,119.7409,27967.0
2017-06-02 14:10:00,135.91,135.94,135.9,135.91,7153.0,119.7409,119.7673,119.7321,119.7409,7153.0
2017-06-02 14:15:00,135.91,135.96,135.91,135.95,8584.0,119.7409,119.785,119.7409,119.7761,8584.0
2017-06-02 14:20:00,135.96,135.97,135.93,135.93,3064.0,119.785,119.7938,119.7585,119.7585,3064.0
2017-06-02 14:25:00,135.93,135.95,135.82,135.82,4950.0,119.7585,119.7761,119.6616,119.6616,4950.0
2017-06-02 14:30:00,135.83,135.87,135.83,135.83,7753.0,119.6704,119.7057,119.6704,119.6704,7753.0
2017-06-02 14:35:00,135.84,135.88,135.84,135.86,4480.0,119.6792,119.7145,119.6792,119.6969,4480.0
2017-06-02 14:40:00,135.86,135.86,135.81,135.82,9793.0,119.6969,119.6969,119.6528,119.6616,9793.0
2017-06-02 14:45:00,135.83,135.86,135.82,135.85,4862.0,119.6704,119.6969,119.6616,119.688,4862.0
2017-06-02 14:50:00,135.86,135.87,135.85,135.86,2900.0,119.6969,119.7057,119.688,119.6969,2900.0
2017-06-02 14:55:00,135.85,135.91,135.84,135.89,5596.0,119.688,119.7409,119.6792,119.7233,5596.0
2017-06-02 15:00:00,135.89,135.92,135.88,135.91,3256.0,119.7233,119.7497,119.7145,119.7409,3256.0
2017-06-02 15:05:00,135.91,135.91,135.89,135.9,3405.0,119.7409,119.7409,119.7233,119.7321,3405.0
2017-06-02 15:10:00,135.9,135.92,135.89,135.91,2923.0,119.7321,119.7497,119.7233,119.7409,2923.0
2017-06-02 15:15:00,135.91,135.91,135.89,135.91,5810.0,119.7409,119.7409,119.7233,119.7409,5810.0
2017-06-02 15:20:00,135.91,135.95,135.91,135.95,6920.0,119.7409,119.7761,119.7409,119.7761,6920.0
2017-06-02 15:25:00,135.95,135.96,135.92,135.92,9411.0,119.7761,119.785,119.7497,119.7497,9411.0
2017-06-02 15:30:00,135.92,135.97,135.92,135.96,7099.0,119.7497,119.7938,119.7497,119.785,7099.0
2017-06-02 15:35:00,135.96,136.02,135.95,136.0,5429.0,119.785,119.8378,119.7761,119.8202,5429.0
2017-06-02 15:40:00,136.0,136.0,135.9,135.91,10408.0,119.8202,119.8202,119.7321,119.7409,10408.0
2017-06-02 15:45:00,135.91,135.93,135.82,135.82,31705.0,119.7409,119.7585,119.6616,119.6616,31705.0
2017-06-02 15:50:00,135.83,135.89,135.83,135.84,22462.0,119.6704,119.7233,119.6704,119.6792,22462.0
2017-06-02 15:55:00,135.83,135.9,135.78,135.86,75258.0,119.6704,119.7321,119.6264,119.6969,75258.0
2017-06-05 09:30:00,135.8,135.8,135.72,135.72,7981.0,119.644,119.644,119.5735,119.5735,7981.0
2017-06-05 09:35:00,135.78,135.78,135.7,135.71,800.0,119.6264,119.6264,119.5559,119.5647,800.0
2017-06-05 09:40:00,135.68,135.69,135.65,135.68,1393.0,119.5383,119.5471,119.5118,119.5383,1393.0
2017-06-05 09:45:00,135.74,135.77,135.68,135.77,11874.0,119.5911,119.6176,119.5383,119.6176,11874.0
2017-06-05 09:50:00,135.77,135.81,135.76,135.79,5994.0,119.6176,119.6528,119.6087,119.6352,5994.0
2017-06-05 09:55:00,135.81,135.84,135.78,135.83,3284.0,119.6528,119.6792,119.6264,119.6704,3284.0
2017-06-05 10:00:00,135.87,135.94,135.87,135.92,1292.0,119.7057,119.7673,119.7057,119.7497,1292.0
2017-06-05 10:05:00,135.88,135.89,135.87,135.89,714.0,119.7145,119.7233,119.7057,119.7233,714.0
2017-06-05 10:10:00,135.89,135.89,135.86,135.88,2600.0,119.7233,119.7233,119.6969,119.7145,2600.0
2017-06-05 10:15:00,135.89,135.91,135.87,135.89,2374.0,119.7233,119.7409,119.7057,119.7233,2374.0
2017-06-05 10:20:00,135.91,135.91,135.88,135.9,3215.0,119.7409,119.7409,119.7145,119.7321,3215.0
2017-06-05 10:25:00,135.89,135.93,135.86,135.87,1000.0,119.7233,119.7585,119.6969,119.7057,1000.0
2017-06-05 10:30:00,135.9,135.9,135.87,135.88,1689.0,119.7321,119.7321,119.7057,119.7145,1689.0
2017-06-05 10:35:00,135.88,135.9,135.84,135.86,2668.0,119.7145,119.7321,119.6792,119.6969,2668.0
2017-06-05 10:40:00,135.87,135.91,135.86,135.91,1585.0,119.7057,119.7409,119.6969,119.7409,1585.0
2017-06-05 10:45:00,135.91,135.91,135.89,135.91,1097.0,119.7409,119.7409,119.7233,119.7409,1097.0
2017-06-05 10:50:00,135.91,135.91,135.9,135.91,700.0,119.7409,119.7409,119.7321,119.7409,700.0
2017-06-05 10:55:00,135.87,135.88,135.83,135.83,3597.0,119.7057,119.7145,119.6704,119.6704,3597.0
2017-06-05 11:00:00,135.84,135.84,135.76,135.76,3867.0,119.6792,119.6792,119.6087,119.6087,3867.0
2017-06-05 11:05:00,135.76,135.79,135.76,135.79,1100.0,119.6087,119.6352,119.6087,119.6352,1100.0
2017-06-05 11:10:00,135.77,135.83,135.77,135.82,1246.0,119.6176,119.6704,119.6176,119.6616,1246.0
2017-06-05 11:15:00,135.81,135.81,135.8,135.81,1061.0,119.6528,119.6528,119.644,119.6528,1061.0
2017-06-05 11:20:00,135.79,135.79,135.77,135.77,1134.0,119.6352,119.6352,119.6176,119.6176,1134.0
2017-06-05 11:25:00,135.76,135.76,135.71,135.73,3145.0,119.6087,119.6087,119.5647,119.5823,3145.0
2017-06-05 11:30:00,135.73,135.75,135.71,135.72,5540.0,119.5823,119.5999,119.5647,119.5735,5540.0
2017-06-05 11:35:00,135.75,135.75,135.71,135.72,1729.0,119.5999,119.5999,119.5647,119.5735,1729.0
2017-06-05 11:40:00,135.72,135.74,135.72,135.72,2147.0,119.5735,119.5911,119.5735,119.5735,2147.0
2017-06-05 11:45:00,135.7,135.71,135.67,135.68,1953.0,119.5559,119.5647,119.5295,119.5383,1953.0
2017-06-05 11:50:00,135.7,135.75,135.7,135.75,1750.0,119.5559,119.5999,119.5559,119.5999,1750.0
2017-06-05 11:55:00,135.76,135.82,135.74,135.82,2300.0,119.6087,119.6616,119.5911,119.6616,2300.0
2017-06-05 12:00:00,135.81,135.86,135.81,135.86,5502.0,119.6528,119.6969,119.6528,119.6969,5502.0
2017-06-05 12:05:00,135.88,135.89,135.86,135.86,1846.0,119.7145,119.7233,119.6969,119.6969,1846.0
2017-06-05 12:10:00,135.84,135.86,135.84,135.86,1956.0,119.6792,119.6969,119.6792,119.6969,1956.0
2017-06-05 12:15:00,135.86,135.86,135.84,135.85,2282.0,119.6969,119.6969,119.6792,119.688,2282.0
2017-06-05 12:20:00,135.85,135.86,135.83,135.86,1500.0,119.688,119.6969,119.6704,119.6969,1500.0
2017-06-05 12:25:00,135.83,135.83,135.82,135.83,800.0,119.6704,119.6704,119.6616,119.6704,800.0
2017-06-05 12:30:00,135.86,135.87,135.83,135.84,1951.0,119.6969,119.7057,119.6704,119.6792,1951.0
2017-06-05 12:35:00,135.82,135.85,135.81,135.83,6784.0,119.6616,119.688,119.6528,119.6704,6784.0
2017-06-05 12:40:00,135.82,135.83,135.81,135.83,2491.0,119.6616,119.6704,119.6528,119.6704,2491.0
2017-06-05 12:45:00,135.84,135.85,135.8,135.82,41959.0,119.6792,119.688,119.644,119.6616,41959.0
2017-06-05 12:50:00,135.82,135.83,135.78,135.8,34532.0,119.6616,119.6704,119.6264,119.644,34532.0
2017-06-05 12:55:00,135.8,135.83,135.8,135.83,4340.0,119.644,119.6704,119.644,119.6704,4340.0
2017-06-05 13:00:00,135.84,135.88,135.83,135.88,5202.0,119.6792,119.7145,119.6704,119.7145,5202.0
2017-06-05 13:05:00,135.88,135.9,135.87,135.88,5366.0,119.7145,119.7321,119.7057,119.7145,5366.0
2017-06-05 13:10:00,135.86,135.9,135.86,135.9,3114.0,119.6969,119.7321,119.6969,119.7321,3114.0
2017-06-05 13:15:00,135.9,135.92,135.88,135.88,2915.0,119.7321,119.7497,119.7145,119.7145,2915.0
2017-06-05 13:20:00,135.89,135.89,135.87,135.89,3343.0,119.7233,119.7233,119.7057,119.7233,3343.0
2017-06-05 13:25:00,135.89,135.9,135.88,135.9,1700.0,119.7233,119.7321,119.7145,119.7321,1700.0
2017-06-05 13:30:00,135.9,135.9,135.81,135.84,7453.0,119.7321,119.7321,119.6528,119.6792,7453.0
2017-06-05 13:35:00,135.84,135.86,135.83,135.86,2548.0,119.6792,119.6969,119.6704,119.6969,2548.0
2017-06-05 13:40:00,135.86,135.87,135.81,135.84,10352.0,119.6969,119.7057,119.6528,119.6792,10352.0
2017-06-05 13:45:00,135.85,135.86,135.83,135.84,5357.0,119.688,119.6969,119.6704,119.6792,5357.0
2017-06-05 13:50:00,135.84,135.86,135.81,135.82,5700.0,119.6792,119.6969,119.6528,119.6616,5700.0
2017-06-05 13:55:00,135.81,135.84,135.8,135.82,5210.0,119.6528,119.6792,119.644,119.6616,5210.0
2017-06-05 14:00:00,135.82,135.86,135.82,135.83,2800.0,119.6616,119.6969,119.6616,119.6704,2800.0
2017-06-05 14:05:00,135.83,135.83,135.8,135.8,2358.0,119.6704,119.6704,119.644,119.644,2358.0
2017-06-05 14:10:00,135.81,135.83,135.8,135.81,8301.0,119.6528,119.6704,119.644,119.6528,8301.0
2017-06-05 14:15:00,135.82,135.82,135.81,135.81,1700.0,119.6616,119.6616,119.6528,119.6528,1700.0
2017-06-05 14:20:00,135.8,135.83,135.79,135.83,2000.0,119.644,119.6704,119.6352,119.6704,2000.0
2017-06-05 14:25:00,135.8,135.83,135.8,135.83,1938.0,119.644,119.6704,119.644,119.6704,1938.0
2017-06-05 14:30:00,135.83,135.85,135.81,135.81,2256.0,119.6704,119.688,119.6528,119.6528,2256.0
2017-06-05 14:35:00,135.81,135.84,135.8,135.83,1643.0,119.6528,119.6792,119.644,119.6704,1643.0
2017-06-05 14:40:00,135.84,135.84,135.82,135.83,1795.0,119.6792,119.6792,119.6616,119.6704,1795.0
2017-06-05 14:45:00,135.85,135.86,135.82,135.85,4071.0,119.688,119.6969,119.6616,119.688,4071.0
2017-06-05 14:50:00,135.85,135.86,135.84,135.86,2830.0,119.688,119.6969,119.6792,119.6969,2830.0
2017-06-05 14:55:00,135.84,135.84,135.82,135.82,1441.0,119.6792,119.6792,119.6616,119.6616,1441.0
2017-06-05 15:00:00,135.81,135.86,135.81,135.83,5906.0,119.6528,119.6969,119.6528,119.6704,5906.0
2017-06-05 15:05:00,135.83,135.85,135.83,135.84,5406.0,119.6704,119.688,119.6704,119.6792,5406.0
2017-06-05 15:10:00,135.83,135.86,135.83,135.85,3300.0,119.6704,119.6969,119.6704,119.688,3300.0
2017-06-05 15:15:00,135.85,135.85,135.79,135.79,2746.0,119.688,119.688,119.6352,119.6352,2746.0
2017-06-05 15:20:00,135.8,135.82,135.79,135.79,2372.0,119.644,119.6616,119.6352,119.6352,2372.0
2017-06-05 15:25:00,135.79,135.85,135.79,135.85,7879.0,119.6352,119.688,119.6352,119.688,7879.0
2017-06-05 15:30:00,135.85,135.86,135.84,135.84,6400.0,119.688,119.6969,119.6792,119.6792,6400.0
2017-06-05 15:35:00,135.86,135.89,135.85,135.86,9264.0,119.6969,119.7233,119.688,119.6969,9264.0
2017-06-05 15:40:00,135.85,135.85,135.79,135.85,11560.0,119.688,119.688,119.6352,119.688,11560.0
2017-06-05 15:45:00,135.84,135.84,135.76,135.79,24562.0,119.6792,119.6792,119.6087,119.6352,24562.0
2017-06-05 15:50:00,135.79,135.79,135.75,135.77,11598.0,119.6352,119.6352,119.5999,119.6176,11598.0
2017-06-05 15:55:00,135.77,135.79,135.7,135.74,152941.0,119.6176,119.6352,119.5559,119.5911,152941.0
2017-06-06 09:30:00,135.38,135.41,135.28,135.29,9646.0,119.274,119.3004,119.1859,119.1947,9646.0
2017-06-06 09:35:00,135.24,135.31,135.24,135.28,2850.0,119.1506,119.2123,119.1506,119.1859,2850.0
2017-06-06 09:40:00,135.32,135.47,135.29,135.47,5950.0,119.2211,119.3533,119.1947,119.3533,5950.0
2017-06-06 09:45:00,135.42,135.48,135.4,135.47,2195.0,119.3092,119.3621,119.2916,119.3533,2195.0
2017-06-06 09:50:00,135.49,135.53,135.49,135.51,11188.0,119.3709,119.4061,119.3709,119.3885,11188.0
2017-06-06 09:55:00,135.53,135.55,135.53,135.55,2200.0,119.4061,119.4237,119.4061,119.4237,2200.0
2017-06-06 10:00:00,135.54,135.54,135.45,135.47,6062.0,119.4149,119.4149,119.3356,119.3533,6062.0
2017-06-06 10:05:00,135.48,135.5,135.46,135.47,4353.0,119.3621,119.3797,119.3444,119.3533,4353.0
2017-06-06 10:10:00,135.55,135.56,135.54,135.55,532.0,119.4237,119.4325,119.4149,119.4237,532.0
2017-06-06 10:15:00,135.58,135.62,135.57,135.58,2571.0,119.4502,119.4854,119.4414,119.4502,2571.0
2017-06-06 10:20:00,135.58,135.59,135.55,135.56,816.0,119.4502,119.459,119.4237,119.4325,816.0
2017-06-06 10:25:00,135.55,135.58,135.54,135.58,1446.0,119.4237,119.4502,119.4149,119.4502,1446.0
2017-06-06 10:30:00,135.57,135.57,135.51,135.51,7400.0,119.4414,119.4414,119.3885,119.3885,7400.0
2017-06-06 10:35:00,135.55,135.55,135.48,135.48,2700.0,119.4237,119.4237,119.3621,119.3621,2700.0
2017-06-06 10:40:00,135.48,135.54,135.48,135.52,10679.0,119.3621,119.4149,119.3621,119.3973,10679.0
2017-06-06 10:45:00,135.53,135.54,135.53,135.54,1200.0,119.4061,119.4149,119.4061,119.4149,1200.0
2017-06-06 10:50:00,135.54,135.56,135.52,135.52,5553.0,119.4149,119.4325,119.3973,119.3973,5553.0
2017-06-06 10:55:00,135.5,135.51,135.47,135.47,3150.0,119.3797,119.3885,119.3533,119.3533,3150.0
2017-06-06 11:00:00,135.48,135.48,135.47,135.47,2200.0,119.3621,119.3621,119.3533,119.3533,2200.0
2017-06-06 11:05:00,135.46,135.46,135.4,135.42,3173.0,119.3444,119.3444,119.2916,119.3092,3173.0
2017-06-06 11:10:00,135.45,135.47,135.43,135.47,1766.0,119.3356,119.3533,119.318,119.3533,1766.0
2017-06-06 11:15:00,135.49,135.49,135.39,135.41,6901.0,119.3709,119.3709,119.2828,119.3004,6901.0
2017-06-06 11:20:00,135.42,135.43,135.4,135.43,662.0,119.3092,119.318,119.2916,119.318,662.0
2017-06-06 11:25:00,135.41,135.43,135.39,135.41,2300.0,119.3004,119.318,119.2828,119.3004,2300.0
2017-06-06 11:30:00,135.41,135.5,135.41,135.48,1080.0,119.3004,119.3797,119.3004,119.3621,1080.0
2017-06-06 11:35:00,135.53,135.54,135.52,135.53,2738.0,119.4061,119.4149,119.3973,119.4061,2738.0
2017-06-06 11:40:00,135.56,135.62,135.56,135.58,3224.0,119.4325,119.4854,119.4325,119.4502,3224.0
2017-06-06 11:45:00,135.59,135.61,135.57,135.57,5721.0,119.459,119.4766,119.4414,119.4414,5721.0
2017-06-06 11:50:00,135.57,135.59,135.57,135.59,1300.0,119.4414,119.459,119.4414,119.459,1300.0
2017-06-06 11:55:00,135.59,135.59,135.53,135.54,5437.0,119.459,119.459,119.4061,119.4149,5437.0
2017-06-06 12:00:00,135.55,135.55,135.54,135.55,217.0,119.4237,119.4237,119.4149,119.4237,217.0
2017-06-06 12:05:00,135.56,135.57,135.55,135.55,1793.0,119.4325,119.4414,119.4237,119.4237,1793.0
2017-06-06 12:10:00,135.54,135.56,135.52,135.56,2667.0,119.4149,119.4325,119.3973,119.4325,2667.0
2017-06-06 12:15:00,135.56,135.58,135.55,135.56,774.0,119.4325,119.4502,119.4237,119.4325,774.0
2017-06-06 12:20:00,135.55,135.57,135.55,135.56,57406.0,119.4237,119.4414,119.4237,119.4325,57406.0
2017-06-06 12:25:00,135.56,135.56,135.52,135.53,15496.0,119.4325,119.4325,119.3973,119.4061,15496.0
2017-06-06 12:30:00,135.53,135.55,135.5,135.54,2200.0,119.4061,119.4237,119.3797,119.4149,2200.0
2017-06-06 12:35:00,135.54,135.54,135.5,135.52,2539.0,119.4149,119.4149,119.3797,119.3973,2539.0
2017-06-06 12:40:00,135.51,135.53,135.51,135.51,2034.0,119.3885,119.4061,119.3885,119.3885,2034.0
2017-06-06 12:45:00,135.54,135.58,135.54,135.55,2900.0,119.4149,119.4502,119.4149,119.4237,2900.0
2017-06-06 12:50:00,135.55,135.57,135.55,135.56,2718.0,119.4237,119.4414,119.4237,119.4325,2718.0
2017-06-06 12:55:00,135.55,135.57,135.54,135.55,19942.0,119.4237,119.4414,119.4149,119.4237,19942.0
2017-06-06 13:00:00,135.56,135.56,135.52,135.52,2575.0,119.4325,119.4325,119.3973,119.3973,2575.0
2017-06-06 13:05:00,135.54,135.56,135.53,135.53,1249.0,119.4149,119.4325,119.4061,119.4061,1249.0
2017-06-06 13:10:00,135.54,135.54,135.46,135.46,2694.0,119.4149,119.4149,119.3444,119.3444,2694.0
2017-06-06 13:15:00,135.46,135.46,135.46,135.46,1381.0,119.3444,119.3444,119.3444,119.3444,1381.0
2017-06-06 13:20:00,135.48,135.48,135.47,135.47,995.0,119.3621,119.3621,119.3533,119.3533,995.0
2017-06-06 13:25:00,135.45,135.47,135.44,135.47,1842.0,119.3356,119.3533,119.3268,119.3533,1842.0
2017-06-06 13:30:00,135.46,135.47,135.41,135.41,4973.0,119.3444,119.3533,119.3004,119.3004,4973.0
2017-06-06 13:35:00,135.43,135.46,135.43,135.44,3910.0,119.318,119.3444,119.318,119.3268,3910.0
2017-06-06 13:40:00,135.44,135.47,135.44,135.44,7086.0,119.3268,119.3533,119.3268,119.3268,7086.0
2017-06-06 13:45:00,135.45,135.47,135.45,135.47,1757.0,119.3356,119.3533,119.3356,119.3533,1757.0
2017-06-06 13:50:00,135.46,135.47,135.45,135.47,6754.0,119.3444,119.3533,119.3356,119.3533,6754.0
2017-06-06 13:55:00,135.44,135.47,135.44,135.47,1783.0,119.3268,119.3533,119.3268,119.3533,1783.0
2017-06-06 14:00:00,135.48,135.55,135.48,135.54,8049.0,119.3621,119.4237,119.3621,119.4149,8049.0
2017-06-06 14:05:00,135.55,135.56,135.54,135.56,1763.0,119.4237,119.4325,119.4149,119.4325,1763.0
2017-06-06 14:10:00,135.55,135.55,135.54,135.55,2827.0,119.4237,119.4237,119.4149,119.4237,2827.0
2017-06-06 14:15:00,135.55,135.57,135.53,135.57,3708.0,119.4237,119.4414,119.4061,119.4414,3708.0
2017-06-06 14:20:00,135.57,135.58,135.55,135.56,1353.0,119.4414,119.4502,119.4237,119.4325,1353.0
2017-06-06 14:25:00,135.55,135.57,135.54,135.57,2250.0,119.4237,119.4414,119.4149,119.4414,2250.0
2017-06-06 14:30:00,135.57,135.68,135.57,135.67,9255.0,119.4414,119.5383,119.4414,119.5295,9255.0
2017-06-06 14:35:00,135.69,135.73,135.64,135.64,4437.0,119.5471,119.5823,119.503,119.503,4437.0
2017-06-06 14:40:00,135.66,135.68,135.66,135.68,3350.0,119.5206,119.5383,119.5206,119.5383,3350.0
2017-06-06 14:45:00,135.68,135.72,135.68,135.69,820.0,119.5383,119.5735,119.5383,119.5471,820.0
2017-06-06 14:50:00,135.68,135.7,135.68,135.7,2791.0,119.5383,119.5559,119.5383,119.5559,2791.0
2017-06-06 14:55:00,135.7,135.73,135.7,135.7,800.0,119.5559,119.5823,119.5559,119.5559,800.0
2017-06-06 15:00:00,135.7,135.72,135.67,135.68,3371.0,119.5559,119.5735,119.5295,119.5383,3371.0
2017-06-06 15:05:00,135.67,135.67,135.64,135.65,1699.0,119.5295,119.5295,119.503,119.5118,1699.0
2017-06-06 15:10:00,135.64,135.64,135.56,135.61,3787.0,119.503,119.503,119.4325,119.4766,3787.0
2017-06-06 15:15:00,135.6,135.6,135.56,135.58,4783.0,119.4678,119.4678,119.4325,119.4502,4783.0
2017-06-06 15:20:00,135.59,135.6,135.53,135.54,3908.0,119.459,119.4678,119.4061,119.4149,3908.0
2017-06-06 15:25:00,135.55,135.57,135.48,135.5,4725.0,119.4237,119.4414,119.3621,119.3797,4725.0
2017-06-06 15:30:00,135.45,135.46,135.32,135.35,14338.0,119.3356,119.3444,119.2211,119.2475,14338.0
2017-06-06 15:35:00,135.32,135.42,135.32,135.4,5205.0,119.2211,119.3092,119.2211,119.2916,5205.0
2017-06-06 15:40:00,135.39,135.42,135.37,135.37,6304.0,119.2828,119.3092,119.2651,119.2651,6304.0
2017-06-06 15:45:00,135.38,135.4,135.32,135.32,6939.0,119.274,119.2916,119.2211,119.2211,6939.0
2017-06-06 15:50:00,135.32,135.42,135.31,135.32,8636.0,119.2211,119.3092,119.2123,119.2211,8636.0
2017-06-06 15:55:00,135.31,135.38,135.31,135.33,42677.0,119.2123,119.274,119.2123,119.2299,42677.0
2017-06-07 09:30:00,135.56,135.56,135.47,135.51,19196.0,119.4325,119.4325,119.3533,119.3885,19196.0
2017-06-07 09:35:00,135.49,135.62,135.49,135.6,33145.0,119.3709,119.4854,119.3709,119.4678,33145.0
2017-06-07 09:40:00,135.61,135.63,135.57,135.58,20902.0,119.4766,119.4942,119.4414,119.4502,20902.0
2017-06-07 09:45:00,135.62,135.62,135.57,135.58,33476.0,119.4854,119.4854,119.4414,119.4502,33476.0
2017-06-07 09:50:00,135.58,135.58,135.5,135.58,5993.0,119.4502,119.4502,119.3797,119.4502,5993.0
2017-06-07 09:55:00,135.58,135.62,135.57,135.62,15367.0,119.4502,119.4854,119.4414,119.4854,15367.0
2017-06-07 10:00:00,135.62,135.68,135.62,135.64,16030.0,119.4854,119.5383,119.4854,119.503,16030.0
2017-06-07 10:05:00,135.64,135.64,135.6,135.6,6292.0,119.503,119.503,119.4678,119.4678,6292.0
2017-06-07 10:10:00,135.6,135.66,135.6,135.63,22218.0,119.4678,119.5206,119.4678,119.4942,22218.0
2017-06-07 10:15:00,135.62,135.65,135.59,135.63,16096.0,119.4854,119.5118,119.459,119.4942,16096.0
2017-06-07 10:20:00,135.64,135.64,135.6,135.6,7807.0,119.503,119.503,119.4678,119.4678,7807.0
2017-06-07 10:25:00,135.6,135.6,135.53,135.53,17300.0,119.4678,119.4678,119.4061,119.4061,17300.0
2017-06-07 10:30:00,135.54,135.54,135.41,135.42,24350.0,119.4149,119.4149,119.3004,119.3092,24350.0
2017-06-07 10:35:00,135.44,135.44,135.37,135.37,7425.0,119.3268,119.3268,119.2651,119.2651,7425.0
2017-06-07 10:40:00,135.36,135.38,135.3,135.35,8739.0,119.2563,119.274,119.2035,119.2475,8739.0
2017-06-07 10:45:00,135.36,135.42,135.33,135.4,7907.0,119.2563,119.3092,119.2299,119.2916,7907.0
2017-06-07 10:50:00,135.39,135.42,135.35,135.42,7631.0,119.2828,119.3092,119.2475,119.3092,7631.0
2017-06-07 10:55:00,135.43,135.47,135.43,135.47,9942.0,119.318,119.3533,119.318,119.3533,9942.0
2017-06-07 11:00:00,135.46,135.5,135.44,135.5,7930.0,119.3444,119.3797,119.3268,119.3797,7930.0
2017-06-07 11:05:00,135.51,135.51,135.49,135.5,5195.0,119.3885,119.3885,119.3709,119.3797,5195.0
2017-06-07 11:10:00,135.5,135.53,135.5,135.52,5072.0,119.3797,119.4061,119.3797,119.3973,5072.0
2017-06-07 11:15:00,135.52,135.53,135.49,135.52,5357.0,119.3973,119.4061,119.3709,119.3973,5357.0
2017-06-07 11:20:00,135.52,135.53,135.5,135.51,8382.0,119.3973,119.4061,119.3797,119.3885,8382.0
2017-06-07 11:25:00,135.5,135.5,135.37,135.37,6216.0,119.3797,119.3797,119.2651,119.2651,6216.0
2017-06-07 11:30:00,135.38,135.43,135.38,135.4,10372.0,119.274,119.318,119.274,119.2916,10372.0
2017-06-07 11:35:00,135.41,135.44,135.41,135.41,4476.0,119.3004,119.3268,119.3004,119.3004,4476.0
2017-06-07 11:40:00,135.41,135.41,135.39,135.39,6950.0,119.3004,119.3004,119.2828,119.2828,6950.0
2017-06-07 11:45:00,135.4,135.42,135.39,135.42,6338.0,119.2916,119.3092,119.2828,119.3092,6338.0
2017-06-07 11:50:00,135.41,135.47,135.41,135.45,7718.0,119.3004,119.3533,119.3004,119.3356,7718.0
2017-06-07 11:55:00,135.45,135.46,135.43,135.44,6407.0,119.3356,119.3444,119.318,119.3268,6407.0
2017-06-07 12:00:00,135.44,135.44,135.35,135.37,6848.0,119.3268,119.3268,119.2475,119.2651,6848.0
2017-06-07 12:05:00,135.37,135.41,135.37,135.39,4222.0,119.2651,119.3004,119.2651,119.2828,4222.0
2017-06-07 12:10:00,135.39,135.41,135.39,135.4,4239.0,119.2828,119.3004,119.2828,119.2916,4239.0
2017-06-07 12:15:00,135.4,135.4,135.37,135.4,4642.0,119.2916,119.2916,119.2651,119.2916,4642.0
2017-06-07 12:20:00,135.39,135.42,135.39,135.42,3969.0,119.2828,119.3092,119.2828,119.3092,3969.0
2017-06-07 12:25:00,135.41,135.42,135.4,135.4,5450.0,119.3004,119.3092,119.2916,119.2916,5450.0
2017-06-07 12:30:00,135.4,135.41,135.36,135.36,6800.0,119.2916,119.3004,119.2563,119.2563,6800.0
2017-06-07 12:35:00,135.34,135.37,135.34,135.36,14924.0,119.2387,119.2651,119.2387,119.2563,14924.0
2017-06-07 12:40:00,135.35,135.36,135.33,135.36,5393.0,119.2475,119.2563,119.2299,119.2563,5393.0
2017-06-07 12:45:00,135.36,135.36,135.19,135.22,11540.0,119.2563,119.2563,119.1066,119.133,11540.0
2017-06-07 12:50:00,135.23,135.23,135.1,135.18,72694.0,119.1418,119.1418,119.0273,119.0978,72694.0
2017-06-07 12:55:00,135.19,135.26,135.18,135.24,10360.0,119.1066,119.1682,119.0978,119.1506,10360.0
2017-06-07 13:00:00,135.25,135.3,135.24,135.29,10900.0,119.1594,119.2035,119.1506,119.1947,10900.0
2017-06-07 13:05:00,135.29,135.3,135.24,135.24,7750.0,119.1947,119.2035,119.1506,119.1506,7750.0
2017-06-07 13:10:00,135.25,135.31,135.25,135.29,7618.0,119.1594,119.2123,119.1594,119.1947,7618.0
2017-06-07 13:15:00,135.28,135.3,135.25,135.27,6150.0,119.1859,119.2035,119.1594,119.177,6150.0
2017-06-07 13:20:00,135.26,135.34,135.22,135.34,12134.0,119.1682,119.2387,119.133,119.2387,12134.0
2017-06-07 13:25:00,135.34,135.37,135.33,135.33,3170.0,119.2387,119.2651,119.2299,119.2299,3170.0
2017-06-07 13:30:00,135.33,135.34,135.31,135.31,4000.0,119.2299,119.2387,119.2123,119.2123,4000.0
2017-06-07 13:35:00,135.31,135.32,135.29,135.3,3274.0,119.2123,119.2211,119.1947,119.2035,3274.0
2017-06-07 13:40:00,135.29,135.32,135.28,135.29,7710.0,119.1947,119.2211,119.1859,119.1947,7710.0
2017-06-07 13:45:00,135.3,135.36,135.29,135.36,16151.0,119.2035,119.2563,119.1947,119.2563,16151.0
2017-06-07 13:50:00,135.36,135.36,135.33,135.35,7461.0,119.2563,119.2563,119.2299,119.2475,7461.0
2017-06-07 13:55:00,135.36,135.47,135.36,135.44,13841.0,119.2563,119.3533,119.2563,119.3268,13841.0
2017-06-07 14:00:00,135.44,135.49,135.41,135.47,10942.0,119.3268,119.3709,119.3004,119.3533,10942.0
2017-06-07 14:05:00,135.47,135.55,135.47,135.51,14036.0,119.3533,119.4237,119.3533,119.3885,14036.0
2017-06-07 14:10:00,135.52,135.53,135.51,135.51,5846.0,119.3973,119.4061,119.3885,119.3885,5846.0
2017-06-07 14:15:00,135.5,135.51,135.48,135.48,6899.0,119.3797,119.3885,119.3621,119.3621,6899.0
2017-06-07 14:20:00,135.49,135.5,135.45,135.5,7168.0,119.3709,119.3797,119.3356,119.3797,7168.0
2017-06-07 14:25:00,135.5,135.51,135.46,135.49,7200.0,119.3797,119.3885,119.3444,119.3709,7200.0
2017-06-07 14:30:00,135.5,135.55,135.5,135.55,5538.0,119.3797,119.4237,119.3797,119.4237,5538.0
2017-06-07 14:35:00,135.55,135.55,135.52,135.53,5368.0,119.4237,119.4237,119.3973,119.4061,5368.0
2017-06-07 14:40:00,135.53,135.53,135.49,135.5,4815.0,119.4061,119.4061,119.3709,119.3797,4815.0
2017-06-07 14:45:00,135.53,135.6,135.52,135.57,26124.0,119.4061,119.4678,119.3973,119.4414,26124.0
2017-06-07 14:50:00,135.57,135.59,135.55,135.56,4261.0,119.4414,119.459,119.4237,119.4325,4261.0
2017-06-07 14:55:00,135.57,135.57,135.54,135.54,4280.0,119.4414,119.4414,119.4149,119.4149,4280.0
2017-06-07 15:00:00,135.54,135.54,135.49,135.5,7234.0,119.4149,119.4149,119.3709,119.3797,7234.0
2017-06-07 15:05:00,135.5,135.54,135.49,135.51,7390.0,119.3797,119.4149,119.3709,119.3885,7390.0
2017-06-07 15:10:00,135.51,135.51,135.48,135.5,7768.0,119.3885,119.3885,119.3621,119.3797,7768.0
2017-06-07 15:15:00,135.5,135.52,135.48,135.5,9032.0,119.3797,119.3973,119.3621,119.3797,9032.0
2017-06-07 15:20:00,135.51,135.55,135.51,135.54,9872.0,119.3885,119.4237,119.3885,119.4149,9872.0
2017-06-07 15:25:00,135.54,135.59,135.53,135.59,7096.0,119.4149,119.459,119.4061,119.459,7096.0
2017-06-07 15:30:00,135.58,135.61,135.57,135.59,6341.0,119.4502,119.4766,119.4414,119.459,6341.0
2017-06-07 15:35:00,135.59,135.6,135.53,135.53,8722.0,119.459,119.4678,119.4061,119.4061,8722.0
2017-06-07 15:40:00,135.53,135.63,135.5,135.63,16501.0,119.4061,119.4942,119.3797,119.4942,16501.0
2017-06-07 15:45:00,135.63,135.67,135.63,135.65,9613.0,119.4942,119.5295,119.4942,119.5118,9613.0
2017-06-07 15:50:00,135.65,135.65,135.55,135.57,19601.0,119.5118,119.5118,119.4237,119.4414,19601.0
2017-06-07 15:55:00,135.56,135.56,135.49,135.55,49918.0,119.4325,119.4325,119.3709,119.4237,49918.0
2017-06-08 09:30:00,135.58,135.65,135.5,135.55,11733.0,119.4502,119.5118,119.3797,119.4237,11733.0
2017-06-08 09:35:00,135.52,135.57,135.46,135.55,9662.0,119.3973,119.4414,119.3444,119.4237,9662.0
2017-06-08 09:40:00,135.56,135.68,135.56,135.68,4300.0,119.4325,119.5383,119.4325,119.5383,4300.0
2017-06-08 09:45:00,135.71,135.71,135.5,135.53,16869.0,119.5647,119.5647,119.3797,119.4061,16869.0
2017-06-08 09:50:00,135.49,135.5,135.34,135.43,5557.0,119.3709,119.3797,119.2387,119.318,5557.0
2017-06-08 09:55:00,135.43,135.49,135.38,135.46,2529.0,119.318,119.3709,119.274,119.3444,2529.0
2017-06-08 10:00:00,135.52,135.57,135.52,135.54,1765.0,119.3973,119.4414,119.3973,119.4149,1765.0
2017-06-08 10:05:00,135.53,135.6,135.51,135.51,4413.0,119.4061,119.4678,119.3885,119.3885,4413.0
2017-06-08 10:10:00,135.52,135.53,135.47,135.52,4057.0,119.3973,119.4061,119.3533,119.3973,4057.0
2017-06-08 10:15:00,135.51,135.6,135.47,135.54,4450.0,119.3885,119.4678,119.3533,119.4149,4450.0
2017-06-08 10:20:00,135.54,135.54,135.38,135.45,5784.0,119.4149,119.4149,119.274,119.3356,5784.0
2017-06-08 10:25:00,135.42,135.46,135.27,135.34,11107.0,119.3092,119.3444,119.177,119.2387,11107.0
2017-06-08 10:30:00,135.33,135.48,135.33,135.48,9671.0,119.2299,119.3621,119.2299,119.3621,9671.0
2017-06-08 10:35:00,135.48,135.49,135.41,135.43,8187.0,119.3621,119.3709,119.3004,119.318,8187.0
2017-06-08 10:40:00,135.46,135.5,135.43,135.44,33473.0,119.3444,119.3797,119.318,119.3268,33473.0
2017-06-08 10:45:00,135.44,135.53,135.44,135.52,10038.0,119.3268,119.4061,119.3268,119.3973,10038.0
2017-06-08 10:50:00,135.52,135.56,135.52,135.52,4689.0,119.3973,119.4325,119.3973,119.3973,4689.0
2017-06-08 10:55:00,135.53,135.53,135.45,135.49,6106.0,119.4061,119.4061,119.3356,119.3709,6106.0
2017-06-08 11:00:00,135.51,135.59,135.51,135.57,10736.0,119.3885,119.459,119.3885,119.4414,10736.0
2017-06-08 11:05:00,135.57,135.63,135.55,135.61,7500.0,119.4414,119.4942,119.4237,119.4766,7500.0
2017-06-08 11:10:00,135.62,135.65,135.59,135.6,16343.0,119.4854,119.5118,119.459,119.4678,16343.0
2017-06-08 11:15:00,135.62,135.64,135.58,135.64,4558.0,119.4854,119.503,119.4502,119.503,4558.0
2017-06-08 11:20:00,135.65,135.69,135.65,135.65,3401.0,119.5118,119.5471,119.5118,119.5118,3401.0
2017-06-08 11:25:00,135.64,135.64,135.57,135.58,3300.0,119.503,119.503,119.4414,119.4502,3300.0
2017-06-08 11:30:00,135.58,135.6,135.54,135.59,7067.0,119.4502,119.4678,119.4149,119.459,7067.0
2017-06-08 11:35:00,135.59,135.62,135.59,135.6,5700.0,119.459,119.4854,119.459,119.4678,5700.0
2017-06-08 11:40:00,135.6,135.65,135.57,135.58,7507.0,119.4678,119.5118,119.4414,119.4502,7507.0
2017-06-08 11:45:00,135.57,135.62,135.55,135.61,4908.0,119.4414,119.4854,119.4237,119.4766,4908.0
2017-06-08 11:50:00,135.61,135.63,135.59,135.63,4794.0,119.4766,119.4942,119.459,119.4942,4794.0
2017-06-08 11:55:00,135.63,135.66,135.61,135.66,12541.0,119.4942,119.5206,119.4766,119.5206,12541.0
2017-06-08 12:00:00,135.65,135.68,135.64,135.68,7632.0,119.5118,119.5383,119.503,119.5383,7632.0
2017-06-08 12:05:00,135.68,135.75,135.68,135.72,9171.0,119.5383,119.5999,119.5383,119.5735,9171.0
2017-06-08 12:10:00,135.72,135.79,135.71,135.78,6665.0,119.5735,119.6352,119.5647,119.6264,6665.0
2017-06-08 12:15:00,135.77,135.88,135.77,135.87,11120.0,119.6176,119.7145,119.6176,119.7057,11120.0
2017-06-08 12:20:00,135.88,135.93,135.82,135.84,6552.0,119.7145,119.7585,119.6616,119.6792,6552.0
2017-06-08 12:25:00,135.84,135.85,135.79,135.8,6310.0,119.6792,119.688,119.6352,119.644,6310.0
2017-06-08 12:30:00,135.78,135.83,135.78,135.8,4084.0,119.6264,119.6704,119.6264,119.644,4084.0
2017-06-08 12:35:00,135.81,135.85,135.77,135.78,5000.0,119.6528,119.688,119.6176,119.6264,5000.0
2017-06-08 12:40:00,135.79,135.81,135.79,135.79,3700.0,119.6352,119.6528,119.6352,119.6352,3700.0
2017-06-08 12:45:00,135.79,135.82,135.77,135.82,5100.0,119.6352,119.6616,119.6176,119.6616,5100.0
2017-06-08 12:50:00,135.81,135.81,135.77,135.79,11242.0,119.6528,119.6528,119.6176,119.6352,11242.0
2017-06-08 12:55:00,135.79,135.85,135.79,135.85,6903.0,119.6352,119.688,119.6352,119.688,6903.0
2017-06-08 13:00:00,135.85,135.85,135.8,135.82,6950.0,119.688,119.688,119.644,119.6616,6950.0
2017-06-08 13:05:00,135.82,135.83,135.78,135.79,7650.0,119.6616,119.6704,119.6264,119.6352,7650.0
2017-06-08 13:10:00,135.8,135.8,135.74,135.74,4300.0,119.644,119.644,119.5911,119.5911,4300.0
2017-06-08 13:15:00,135.75,135.79,135.75,135.77,3293.0,119.5999,119.6352,119.5999,119.6176,3293.0
2017-06-08 13:20:00,135.75,135.75,135.69,135.7,7283.0,119.5999,119.5999,119.5471,119.5559,7283.0
2017-06-08 13:25:00,135.69,135.71,135.58,135.61,6874.0,119.5471,119.5647,119.4502,119.4766,6874.0
2017-06-08 13:30:00,135.61,135.64,135.6,135.64,6940.0,119.4766,119.503,119.4678,119.503,6940.0
2017-06-08 13:35:00,135.64,135.65,135.63,135.63,5087.0,119.503,119.5118,119.4942,119.4942,5087.0
2017-06-08 13:40:00,135.62,135.68,135.61,135.65,11059.0,119.4854,119.5383,119.4766,119.5118,11059.0
2017-06-08 13:45:00,135.66,135.72,135.65,135.72,11575.0,119.5206,119.5735,119.5118,119.5735,11575.0
2017-06-08 13:50:00,135.71,135.77,135.7,135.73,5317.0,119.5647,119.6176,119.5559,119.5823,5317.0
2017-06-08 13:55:00,135.76,135.77,135.74,135.76,4738.0,119.6087,119.6176,119.5911,119.6087,4738.0
2017-06-08 14:00:00,135.78,135.78,135.7,135.72,4560.0,119.6264,119.6264,119.5559,119.5735,4560.0
2017-06-08 14:05:00,135.71,135.72,135.68,135.69,5382.0,119.5647,119.5735,119.5383,119.5471,5382.0
2017-06-08 14:10:00,135.7,135.72,135.58,135.58,7889.0,119.5559,119.5735,119.4502,119.4502,7889.0
2017-06-08 14:15:00,135.59,135.62,135.57,135.59,13720.0,119.459,119.4854,119.4414,119.459,13720.0
2017-06-08 14:20:00,135.58,135.58,135.52,135.53,9800.0,119.4502,119.4502,119.3973,119.4061,9800.0
2017-06-08 14:25:00,135.53,135.54,135.45,135.48,4255.0,119.4061,119.4149,119.3356,119.3621,4255.0
2017-06-08 14:30:00,135.48,135.55,135.47,135.54,17199.0,119.3621,119.4237,119.3533,119.4149,17199.0
2017-06-08 14:35:00,135.55,135.56,135.51,135.52,14005.0,119.4237,119.4325,119.3885,119.3973,14005.0
2017-06-08 14:40:00,135.52,135.54,135.48,135.49,5464.0,119.3973,119.4149,119.3621,119.3709,5464.0
2017-06-08 14:45:00,135.49,135.49,135.36,135.38,10755.0,119.3709,119.3709,119.2563,119.274,10755.0
2017-06-08 14:50:00,135.39,135.43,135.33,135.34,16205.0,119.2828,119.318,119.2299,119.2387,16205.0
2017-06-08 14:55:00,135.34,135.43,135.34,135.4,6463.0,119.2387,119.318,119.2387,119.2916,6463.0
2017-06-08 15:00:00,135.41,135.46,135.4,135.46,4530.0,119.3004,119.3444,119.2916,119.3444,4530.0
2017-06-08 15:05:00,135.46,135.49,135.43,135.49,5018.0,119.3444,119.3709,119.318,119.3709,5018.0
2017-06-08 15:10:00,135.49,135.49,135.43,135.46,5442.0,119.3709,119.3709,119.318,119.3444,5442.0
2017-06-08 15:15:00,135.47,135.52,135.47,135.52,10119.0,119.3533,119.3973,119.3533,119.3973,10119.0
2017-06-08 15:20:00,135.51,135.56,135.51,135.56,17383.0,119.3885,119.4325,119.3885,119.4325,17383.0
2017-06-08 15:25:00,135.57,135.58,135.55,135.56,7038.0,119.4414,119.4502,119.4237,119.4325,7038.0
2017-06-08 15:30:00,135.57,135.6,135.49,135.58,13711.0,119.4414,119.4678,119.3709,119.4502,13711.0
2017-06-08 15:35:00,135.59,135.61,135.55,135.57,4850.0,119.459,119.4766,119.4237,119.4414,4850.0
2017-06-08 15:40:00,135.57,135.6,135.51,135.52,8142.0,119.4414,119.4678,119.3885,119.3973,8142.0
2017-06-08 15:45:00,135.52,135.62,135.52,135.61,20887.0,119.3973,119.4854,119.3973,119.4766,20887.0
2017-06-08 15:50:00,135.61,135.67,135.61,135.64,24100.0,119.4766,119.5295,119.4766,119.503,24100.0
2017-06-08 15:55:00,135.63,135.68,135.59,135.63,29280.0,119.4942,119.5383,119.459,119.4942,29280.0
2017-06-09 09:30:00,135.82,135.91,135.74,135.88,19326.0,119.6616,119.7409,119.5911,119.7145,19326.0
2017-06-09 09:35:00,135.87,135.89,135.8,135.8,35249.0,119.7057,119.7233,119.644,119.644,35249.0
2017-06-09 09:40:00,135.81,135.88,135.79,135.87,15460.0,119.6528,119.7145,119.6352,119.7057,15460.0
2017-06-09 09:45:00,135.87,135.96,135.86,135.92,23150.0,119.7057,119.785,119.6969,119.7497,23150.0
2017-06-09 09:50:00,135.93,135.97,135.87,135.96,4700.0,119.7585,119.7938,119.7057,119.785,4700.0
2017-06-09 09:55:00,135.96,136.08,135.96,136.01,29338.0,119.785,119.8907,119.785,119.829,29338.0
2017-06-09 10:00:00,136.02,136.06,135.97,136.06,13905.0,119.8378,119.8731,119.7938,119.8731,13905.0
2017-06-09 10:05:00,136.07,136.12,136.04,136.12,10198.0,119.8819,119.9259,119.8554,119.9259,10198.0
2017-06-09 10:10:00,136.13,136.15,136.09,136.09,35581.0,119.9347,119.9524,119.8995,119.8995,35581.0
2017-06-09 10:15:00,136.09,136.15,136.09,136.15,19018.0,119.8995,119.9524,119.8995,119.9524,19018.0
2017-06-09 10:20:00,136.17,136.21,136.15,136.21,9084.0,119.97,120.0052,119.9524,120.0052,9084.0
2017-06-09 10:25:00,136.21,136.25,136.17,136.24,33543.0,120.0052,120.0405,119.97,120.0316,33543.0
2017-06-09 10:30:00,136.25,136.3,136.24,136.24,29610.0,120.0405,120.0845,120.0316,120.0316,29610.0
2017-06-09 10:35:00,136.23,136.24,136.2,136.24,4426.0,120.0228,120.0316,119.9964,120.0316,4426.0
2017-06-09 10:40:00,136.21,136.23,136.2,136.23,2030.0,120.0052,120.0228,119.9964,120.0228,2030.0
2017-06-09 10:45:00,136.23,136.26,136.22,136.26,3880.0,120.0228,120.0493,120.014,120.0493,3880.0
2017-06-09 10:50:00,136.25,136.25,136.22,136.22,1926.0,120.0405,120.0405,120.014,120.014,1926.0
2017-06-09 10:55:00,136.22,136.24,136.22,136.24,4089.0,120.014,120.0316,120.014,120.0316,4089.0
2017-06-09 11:00:00,136.23,136.25,136.21,136.25,4200.0,120.0228,120.0405,120.0052,120.0405,4200.0
2017-06-09 11:05:00,136.28,136.32,136.28,136.32,5100.0,120.0669,120.1021,120.0669,120.1021,5100.0
2017-06-09 11:10:00,136.32,136.33,136.29,136.29,2430.0,120.1021,120.1109,120.0757,120.0757,2430.0
2017-06-09 11:15:00,136.31,136.33,136.28,136.28,7300.0,120.0933,120.1109,120.0669,120.0669,7300.0
2017-06-09 11:20:00,136.28,136.31,136.21,136.22,5140.0,120.0669,120.0933,120.0052,120.014,5140.0
2017-06-09 11:25:00,136.19,136.24,136.18,136.24,8804.0,119.9876,120.0316,119.9788,120.0316,8804.0
2017-06-09 11:30:00,136.26,136.3,136.25,136.26,16510.0,120.0493,120.0845,120.0405,120.0493,16510.0
2017-06-09 11:35:00,136.25,136.25,136.18,136.18,14784.0,120.0405,120.0405,119.9788,119.9788,14784.0
2017-06-09 11:40:00,136.18,136.22,136.18,136.21,13627.0,119.9788,120.014,119.9788,120.0052,13627.0
2017-06-09 11:45:00,136.23,136.25,136.23,136.23,9110.0,120.0228,120.0405,120.0228,120.0228,9110.0
2017-06-09 11:50:00,136.23,136.26,136.21,136.22,5100.0,120.0228,120.0493,120.0052,120.014,5100.0
2017-06-09 11:55:00,136.21,136.24,136.18,136.18,2370.0,120.0052,120.0316,119.9788,119.9788,2370.0
2017-06-09 12:00:00,136.18,136.2,136.14,136.2,5738.0,119.9788,119.9964,119.9435,119.9964,5738.0
2017-06-09 12:05:00,136.2,136.23,136.2,136.21,3213.0,119.9964,120.0228,119.9964,120.0052,3213.0
2017-06-09 12:10:00,136.21,136.21,136.14,136.15,5300.0,120.0052,120.0052,119.9435,119.9524,5300.0
2017-06-09 12:15:00,136.13,136.14,136.05,136.05,12277.0,119.9347,119.9435,119.8642,119.8642,12277.0
2017-06-09 12:20:00,136.05,136.08,135.96,135.96,3553.0,119.8642,119.8907,119.785,119.785,3553.0
2017-06-09 12:25:00,135.99,136.0,135.89,135.94,6719.0,119.8114,119.8202,119.7233,119.7673,6719.0
2017-06-09 12:30:00,135.98,135.98,135.86,135.87,9176.0,119.8026,119.8026,119.6969,119.7057,9176.0
2017-06-09 12:35:00,135.87,135.89,135.77,135.86,9504.0,119.7057,119.7233,119.6176,119.6969,9504.0
2017-06-09 12:40:00,135.85,135.89,135.83,135.83,2400.0,119.688,119.7233,119.6704,119.6704,2400.0
2017-06-09 12:45:00,135.84,135.91,135.81,135.88,10786.0,119.6792,119.7409,119.6528,119.7145,10786.0
2017-06-09 12:50:00,135.89,135.98,135.89,135.97,23777.0,119.7233,119.8026,119.7233,119.7938,23777.0
2017-06-09 12:55:00,135.97,135.98,135.92,135.96,23165.0,119.7938,119.8026,119.7497,119.785,23165.0
2017-06-09 13:00:00,135.95,136.0,135.92,135.93,23806.0,119.7761,119.8202,119.7497,119.7585,23806.0
2017-06-09 13:05:00,135.93,135.94,135.85,135.88,21200.0,119.7585,119.7673,119.688,119.7145,21200.0
2017-06-09 13:10:00,135.86,135.86,135.68,135.74,28584.0,119.6969,119.6969,119.5383,119.5911,28584.0
2017-06-09 13:15:00,135.78,135.78,135.67,135.73,22329.0,119.6264,119.6264,119.5295,119.5823,22329.0
2017-06-09 13:20:00,135.72,135.81,135.72,135.81,5450.0,119.5735,119.6528,119.5735,119.6528,5450.0
2017-06-09 13:25:00,135.8,135.82,135.79,135.82,5645.0,119.644,119.6616,119.6352,119.6616,5645.0
2017-06-09 13:30:00,135.81,135.81,135.76,135.78,10184.0,119.6528,119.6528,119.6087,119.6264,10184.0
2017-06-09 13:35:00,135.79,135.79,135.58,135.61,31959.0,119.6352,119.6352,119.4502,119.4766,31959.0
2017-06-09 13:40:00,135.62,135.65,135.55,135.64,23450.0,119.4854,119.5118,119.4237,119.503,23450.0
2017-06-09 13:45:00,135.65,135.65,135.52,135.54,11116.0,119.5118,119.5118,119.3973,119.4149,11116.0
2017-06-09 13:50:00,135.52,135.59,135.46,135.47,22568.0,119.3973,119.459,119.3444,119.3533,22568.0
2017-06-09 13:55:00,135.5,135.52,135.39,135.39,25190.0,119.3797,119.3973,119.2828,119.2828,25190.0
2017-06-09 14:00:00,135.38,135.55,135.38,135.55,7513.0,119.274,119.4237,119.274,119.4237,7513.0
2017-06-09 14:05:00,135.56,135.57,135.49,135.49,4934.0,119.4325,119.4414,119.3709,119.3709,4934.0
2017-06-09 14:10:00,135.47,135.52,135.41,135.48,14044.0,119.3533,119.3973,119.3004,119.3621,14044.0
2017-06-09 14:15:00,135.49,135.57,135.47,135.54,3400.0,119.3709,119.4414,119.3533,119.4149,3400.0
2017-06-09 14:20:00,135.54,135.61,135.51,135.51,29935.0,119.4149,119.4766,119.3885,119.3885,29935.0
2017-06-09 14:25:00,135.5,135.53,135.45,135.45,12928.0,119.3797,119.4061,119.3356,119.3356,12928.0
2017-06-09 14:30:00,135.44,135.5,135.29,135.32,22837.0,119.3268,119.3797,119.1947,119.2211,22837.0
2017-06-09 14:35:00,135.33,135.33,135.18,135.26,35824.0,119.2299,119.2299,119.0978,119.1682,35824.0
2017-06-09 14:40:00,135.27,135.27,135.02,135.07,35903.0,119.177,119.177,118.9568,119.0008,35903.0
2017-06-09 14:45:00,135.05,135.07,134.72,134.72,92760.0,118.9832,119.0008,118.6925,118.6925,92760.0
2017-06-09 14:50:00,134.71,134.94,134.65,134.94,48027.0,118.6837,118.8863,118.6308,118.8863,48027.0
2017-06-09 14:55:00,134.97,135.0,134.89,134.9,20930.0,118.9127,118.9392,118.8423,118.8511,20930.0
2017-06-09 15:00:00,134.91,135.24,134.91,135.12,44976.0,118.8599,119.1506,118.8599,119.0449,44976.0
2017-06-09 15:05:00,135.14,135.19,134.99,135.18,16100.0,119.0625,119.1066,118.9304,119.0978,16100.0
2017-06-09 15:10:00,135.17,135.29,135.16,135.22,19350.0,119.0889,119.1947,119.0801,119.133,19350.0
2017-06-09 15:15:00,135.24,135.38,135.12,135.34,16700.0,119.1506,119.274,119.0449,119.2387,16700.0
2017-06-09 15:20:00,135.35,135.43,135.27,135.43,18710.0,119.2475,119.318,119.177,119.318,18710.0
2017-06-09 15:25:00,135.43,135.49,135.34,135.48,13900.0,119.318,119.3709,119.2387,119.3621,13900.0
2017-06-09 15:30:00,135.48,135.48,135.2,135.27,28971.0,119.3621,119.3621,119.1154,119.177,28971.0
2017-06-09 15:35:00,135.3,135.3,135.22,135.22,4812.0,119.2035,119.2035,119.133,119.133,4812.0
2017-06-09 15:40:00,135.21,135.21,135.07,135.17,32110.0,119.1242,119.1242,119.0008,119.0889,32110.0
2017-06-09 15:45:00,135.18,135.27,135.16,135.25,26840.0,119.0978,119.177,119.0801,119.1594,26840.0
2017-06-09 15:50:00,135.26,135.45,135.26,135.44,31700.0,119.1682,119.3356,119.1682,119.3268,31700.0
2017-06-09 15:55:00,135.45,135.53,135.36,135.49,25068.0,119.3356,119.4061,119.2563,119.3709,25068.0
2017-06-12 09:30:00,135.36,135.39,135.23,135.39,110857.0,119.2563,119.2828,119.1418,119.2828,110857.0
2017-06-12 09:35:00,135.42,135.47,135.23,135.23,7500.0,119.3092,119.3533,119.1418,119.1418,7500.0
2017-06-12 09:40:00,135.28,135.28,135.08,135.19,9682.0,119.1859,119.1859,119.0096,119.1066,9682.0
2017-06-12 09:45:00,135.16,135.28,135.13,135.15,20535.0,119.0801,119.1859,119.0537,119.0713,20535.0
2017-06-12 09:50:00,135.13,135.13,134.94,134.98,13203.0,119.0537,119.0537,118.8863,118.9215,13203.0
2017-06-12 09:55:00,135.01,135.05,134.97,135.01,3750.0,118.948,118.9832,118.9127,118.948,3750.0
2017-06-12 10:00:00,134.99,135.03,134.87,135.03,40356.0,118.9304,118.9656,118.8246,118.9656,40356.0
2017-06-12 10:05:00,135.03,135.08,134.97,135.01,17205.0,118.9656,119.0096,118.9127,118.948,17205.0
2017-06-12 10:10:00,135.0,135.09,135.0,135.06,19670.0,118.9392,119.0185,118.9392,118.992,19670.0
2017-06-12 10:15:00,135.04,135.19,135.0,135.19,13376.0,118.9744,119.1066,118.9392,119.1066,13376.0
2017-06-12 10:20:00,135.19,135.21,135.13,135.19,5445.0,119.1066,119.1242,119.0537,119.1066,5445.0
2017-06-12 10:25:00,135.2,135.21,135.1,135.11,6779.0,119.1154,119.1242,119.0273,119.0361,6779.0
2017-06-12 10:30:00,135.09,135.11,134.98,134.99,11197.0,119.0185,119.0361,118.9215,118.9304,11197.0
2017-06-12 10:35:00,135.01,135.1,135.01,135.1,5990.0,118.948,119.0273,118.948,119.0273,5990.0
2017-06-12 10:40:00,135.08,135.23,135.07,135.21,17225.0,119.0096,119.1418,119.0008,119.1242,17225.0
2017-06-12 10:45:00,135.2,135.26,135.15,135.2,8870.0,119.1154,119.1682,119.0713,119.1154,8870.0
2017-06-12 10:50:00,135.17,135.31,135.16,135.3,11760.0,119.0889,119.2123,119.0801,119.2035,11760.0
2017-06-12 10:55:00,135.31,135.31,135.19,135.24,13136.0,119.2123,119.2123,119.1066,119.1506,13136.0
2017-06-12 11:00:00,135.28,135.34,135.26,135.31,4233.0,119.1859,119.2387,119.1682,119.2123,4233.0
2017-06-12 11:05:00,135.32,135.32,135.24,135.25,5263.0,119.2211,119.2211,119.1506,119.1594,5263.0
2017-06-12 11:10:00,135.23,135.33,135.23,135.3,4077.0,119.1418,119.2299,119.1418,119.2035,4077.0
2017-06-12 11:15:00,135.3,135.35,135.27,135.31,10700.0,119.2035,119.2475,119.177,119.2123,10700.0
2017-06-12 11:20:00,135.28,135.28,135.22,135.24,7160.0,119.1859,119.1859,119.133,119.1506,7160.0
2017-06-12 11:25:00,135.24,135.31,135.24,135.26,3075.0,119.1506,119.2123,119.1506,119.1682,3075.0
2017-06-12 11:30:00,135.27,135.34,135.24,135.25,14994.0,119.177,119.2387,119.1506,119.1594,14994.0
2017-06-12 11:35:00,135.26,135.27,135.18,135.19,35183.0,119.1682,119.177,119.0978,119.1066,35183.0
2017-06-12 11:40:00,135.19,135.22,135.16,135.17,14731.0,119.1066,119.133,119.0801,119.0889,14731.0
2017-06-12 11:45:00,135.16,135.24,135.16,135.16,3759.0,119.0801,119.1506,119.0801,119.0801,3759.0
2017-06-12 11:50:00,135.16,135.17,135.11,135.14,14236.0,119.0801,119.0889,119.0361,119.0625,14236.0
2017-06-12 11:55:00,135.15,135.2,135.12,135.2,6849.0,119.0713,119.1154,119.0449,119.1154,6849.0
2017-06-12 12:00:00,135.21,135.22,135.11,135.11,15960.0,119.1242,119.133,119.0361,119.0361,15960.0
2017-06-12 12:05:00,135.11,135.11,135.05,135.08,56269.0,119.0361,119.0361,118.9832,119.0096,56269.0
2017-06-12 12:10:00,135.08,135.15,135.07,135.14,7802.0,119.0096,119.0713,119.0008,119.0625,7802.0
2017-06-12 12:15:00,135.14,135.17,135.1,135.17,4197.0,119.0625,119.0889,119.0273,119.0889,4197.0
2017-06-12 12:20:00,135.17,135.2,135.05,135.06,8711.0,119.0889,119.1154,118.9832,118.992,8711.0
2017-06-12 12:25:00,135.05,135.08,135.04,135.07,4629.0,118.9832,119.0096,118.9744,119.0008,4629.0
2017-06-12 12:30:00,135.08,135.15,135.07,135.14,7392.0,119.0096,119.0713,119.0008,119.0625,7392.0
2017-06-12 12:35:00,135.14,135.14,135.1,135.14,4264.0,119.0625,119.0625,119.0273,119.0625,4264.0
2017-06-12 12:40:00,135.15,135.16,135.07,135.1,2910.0,119.0713,119.0801,119.0008,119.0273,2910.0
2017-06-12 12:45:00,135.09,135.1,135.04,135.06,7299.0,119.0185,119.0273,118.9744,118.992,7299.0
2017-06-12 12:50:00,135.05,135.05,135.02,135.02,3010.0,118.9832,118.9832,118.9568,118.9568,3010.0
2017-06-12 12:55:00,135.03,135.03,134.95,134.96,10845.0,118.9656,118.9656,118.8951,118.9039,10845.0
2017-06-12 13:00:00,134.95,135.02,134.95,135.01,13452.0,118.8951,118.9568,118.8951,118.948,13452.0
2017-06-12 13:05:00,135.0,135.05,134.99,135.05,8517.0,118.9392,118.9832,118.9304,118.9832,8517.0
2017-06-12 13:10:00,135.02,135.08,135.0,135.08,6799.0,118.9568,119.0096,118.9392,119.0096,6799.0
2017-06-12 13:15:00,135.1,135.12,135.09,135.1,6407.0,119.0273,119.0449,119.0185,119.0273,6407.0
2017-06-12 13:20:00,135.1,135.15,135.1,135.15,6264.0,119.0273,119.0713,119.0273,119.0713,6264.0
2017-06-12 13:25:00,135.14,135.15,135.13,135.15,4053.0,119.0625,119.0713,119.0537,119.0713,4053.0
2017-06-12 13:30:00,135.16,135.19,135.14,135.15,6248.0,119.0801,119.1066,119.0625,119.0713,6248.0
2017-06-12 13:35:00,135.15,135.15,135.09,135.09,3100.0,119.0713,119.0713,119.0185,119.0185,3100.0
2017-06-12 13:40:00,135.09,135.14,135.09,135.11,22517.0,119.0185,119.0625,119.0185,119.0361,22517.0
2017-06-12 13:45:00,135.08,135.12,135.08,135.09,4363.0,119.0096,119.0449,119.0096,119.0185,4363.0
2017-06-12 13:50:00,135.09,135.11,135.07,135.07,5319.0,119.0185,119.0361,119.0008,119.0008,5319.0
2017-06-12 13:55:00,135.06,135.06,134.97,134.97,15013.0,118.992,118.992,118.9127,118.9127,15013.0
2017-06-12 14:00:00,134.98,135.05,134.98,135.04,6557.0,118.9215,118.9832,118.9215,118.9744,6557.0
2017-06-12 14:05:00,135.04,135.09,135.03,135.07,6689.0,118.9744,119.0185,118.9656,119.0008,6689.0
2017-06-12 14:10:00,135.07,135.14,135.06,135.12,8441.0,119.0008,119.0625,118.992,119.0449,8441.0
2017-06-12 14:15:00,135.12,135.15,135.11,135.11,4050.0,119.0449,119.0713,119.0361,119.0361,4050.0
2017-06-12 14:20:00,135.1,135.13,135.06,135.06,7040.0,119.0273,119.0537,118.992,118.992,7040.0
2017-06-12 14:25:00,135.05,135.07,135.03,135.05,3341.0,118.9832,119.0008,118.9656,118.9832,3341.0
2017-06-12 14:30:00,135.04,135.16,135.03,135.16,4010.0,118.9744,119.0801,118.9656,119.0801,4010.0
2017-06-12 14:35:00,135.16,135.2,135.16,135.19,2703.0,119.0801,119.1154,119.0801,119.1066,2703.0
2017-06-12 14:40:00,135.18,135.25,135.18,135.24,5079.0,119.0978,119.1594,119.0978,119.1506,5079.0
2017-06-12 14:45:00,135.24,135.25,135.17,135.2,5773.0,119.1506,119.1594,119.0889,119.1154,5773.0
2017-06-12 14:50:00,135.21,135.22,135.16,135.18,9341.0,119.1242,119.133,119.0801,119.0978,9341.0
2017-06-12 14:55:00,135.17,135.2,135.17,135.2,3700.0,119.0889,119.1154,119.0889,119.1154,3700.0
2017-06-12 15:00:00,135.2,135.21,135.15,135.18,11294.0,119.1154,119.1242,119.0713,119.0978,11294.0
2017-06-12 15:05:00,135.21,135.28,135.21,135.26,10415.0,119.1242,119.1859,119.1242,119.1682,10415.0
2017-06-12 15:10:00,135.27,135.27,135.23,135.27,1600.0,119.177,119.177,119.1418,119.177,1600.0
2017-06-12 15:15:00,135.28,135.29,135.26,135.26,4900.0,119.1859,119.1947,119.1682,119.1682,4900.0
2017-06-12 15:20:00,135.26,135.31,135.25,135.25,7438.0,119.1682,119.2123,119.1594,119.1594,7438.0
2017-06-12 15:25:00,135.26,135.26,135.13,135.15,5519.0,119.1682,119.1682,119.0537,119.0713,5519.0
2017-06-12 15:30:00,135.15,135.19,135.13,135.19,7541.0,119.0713,119.1066,119.0537,119.1066,7541.0
2017-06-12 15:35:00,135.19,135.28,135.19,135.25,11016.0,119.1066,119.1859,119.1066,119.1594,11016.0
2017-06-12 15:40:00,135.24,135.24,135.15,135.18,9651.0,119.1506,119.1506,119.0713,119.0978,9651.0
2017-06-12 15:45:00,135.16,135.27,135.16,135.18,24472.0,119.0801,119.177,119.0801,119.0978,24472.0
2017-06-12 15:50:00,135.18,135.3,135.18,135.3,18872.0,119.0978,119.2035,119.0978,119.2035,18872.0
2017-06-12 15:55:00,135.31,135.42,135.28,135.4,55689.0,119.2123,119.3092,119.1859,119.2916,55689.0
2017-06-13 09:30:00,135.78,135.84,135.76,135.8,29578.0,119.6264,119.6792,119.6087,119.644,29578.0
2017-06-13 09:35:00,135.8,135.84,135.75,135.81,24383.0,119.644,119.6792,119.5999,119.6528,24383.0
2017-06-13 09:40:00,135.82,135.94,135.82,135.93,34764.0,119.6616,119.7673,119.6616,119.7585,34764.0
2017-06-13 09:45:00,135.92,135.94,135.85,135.87,15217.0,119.7497,119.7673,119.688,119.7057,15217.0
2017-06-13 09:50:00,135.87,135.88,135.75,135.84,36471.0,119.7057,119.7145,119.5999,119.6792,36471.0
2017-06-13 09:55:00,135.83,135.83,135.76,135.83,17400.0,119.6704,119.6704,119.6087,119.6704,17400.0
2017-06-13 10:00:00,135.83,135.84,135.78,135.78,18676.0,119.6704,119.6792,119.6264,119.6264,18676.0
2017-06-13 10:05:00,135.76,135.83,135.75,135.79,16612.0,119.6087,119.6704,119.5999,119.6352,16612.0
2017-06-13 10:10:00,135.78,135.86,135.77,135.81,20100.0,119.6264,119.6969,119.6176,119.6528,20100.0
2017-06-13 10:15:00,135.82,135.83,135.76,135.79,17401.0,119.6616,119.6704,119.6087,119.6352,17401.0
2017-06-13 10:20:00,135.78,135.84,135.76,135.8,23786.0,119.6264,119.6792,119.6087,119.644,23786.0
2017-06-13 10:25:00,135.8,135.85,135.8,135.85,14548.0,119.644,119.688,119.644,119.688,14548.0
2017-06-13 10:30:00,135.86,135.89,135.85,135.89,31075.0,119.6969,119.7233,119.688,119.7233,31075.0
2017-06-13 10:35:00,135.88,135.9,135.87,135.89,22147.0,119.7145,119.7321,119.7057,119.7233,22147.0
2017-06-13 10:40:00,135.91,135.91,135.79,135.8,11770.0,119.7409,119.7409,119.6352,119.644,11770.0
2017-06-13 10:45:00,135.8,135.83,135.75,135.83,15471.0,119.644,119.6704,119.5999,119.6704,15471.0
2017-06-13 10:50:00,135.83,135.84,135.74,135.76,33802.0,119.6704,119.6792,119.5911,119.6087,33802.0
2017-06-13 10:55:00,135.75,135.8,135.66,135.66,18300.0,119.5999,119.644,119.5206,119.5206,18300.0
2017-06-13 11:00:00,135.62,135.7,135.61,135.69,16935.0,119.4854,119.5559,119.4766,119.5471,16935.0
2017-06-13 11:05:00,135.7,135.79,135.69,135.77,19574.0,119.5559,119.6352,119.5471,119.6176,19574.0
2017-06-13 11:10:00,135.76,135.83,135.76,135.8,17546.0,119.6087,119.6704,119.6087,119.644,17546.0
2017-06-13 11:15:00,135.8,135.83,135.77,135.81,34353.0,119.644,119.6704,119.6176,119.6528,34353.0
2017-06-13 11:20:00,135.81,135.84,135.8,135.8,12856.0,119.6528,119.6792,119.644,119.644,12856.0
2017-06-13 11:25:00,135.8,135.83,135.79,135.82,18827.0,119.644,119.6704,119.6352,119.6616,18827.0
2017-06-13 11:30:00,135.83,135.84,135.8,135.81,14583.0,119.6704,119.6792,119.644,119.6528,14583.0
2017-06-13 11:35:00,135.81,135.85,135.79,135.83,19106.0,119.6528,119.688,119.6352,119.6704,19106.0
2017-06-13 11:40:00,135.83,135.95,135.82,135.94,22690.0,119.6704,119.7761,119.6616,119.7673,22690.0
2017-06-13 11:45:00,135.94,135.96,135.91,135.92,13048.0,119.7673,119.785,119.7409,119.7497,13048.0
2017-06-13 11:50:00,135.91,135.93,135.89,135.9,20316.0,119.7409,119.7585,119.7233,119.7321,20316.0
2017-06-13 11:55:00,135.91,135.93,135.9,135.93,17350.0,119.7409,119.7585,119.7321,119.7585,17350.0
2017-06-13 12:00:00,135.92,135.95,135.89,135.9,15087.0,119.7497,119.7761,119.7233,119.7321,15087.0
2017-06-13 12:05:00,135.89,135.92,135.86,135.88,34320.0,119.7233,119.7497,119.6969,119.7145,34320.0
2017-06-13 12:10:00,135.88,135.92,135.88,135.91,7400.0,119.7145,119.7497,119.7145,119.7409,7400.0
2017-06-13 12:15:00,135.91,135.94,135.89,135.91,15937.0,119.7409,119.7673,119.7233,119.7409,15937.0
2017-06-13 12:20:00,135.91,135.94,135.87,135.88,11550.0,119.7409,119.7673,119.7057,119.7145,11550.0
2017-06-13 12:25:00,135.88,135.91,135.88,135.89,26062.0,119.7145,119.7409,119.7145,119.7233,26062.0
2017-06-13 12:30:00,135.89,135.92,135.89,135.89,27085.0,119.7233,119.7497,119.7233,119.7233,27085.0
2017-06-13 12:35:00,135.89,135.96,135.89,135.95,23048.0,119.7233,119.785,119.7233,119.7761,23048.0
2017-06-13 12:40:00,135.96,136.03,135.95,135.99,32965.0,119.785,119.8466,119.7761,119.8114,32965.0
2017-06-13 12:45:00,136.0,136.01,135.98,136.01,15410.0,119.8202,119.829,119.8026,119.829,15410.0
2017-06-13 12:50:00,136.01,136.01,135.98,136.01,12350.0,119.829,119.829,119.8026,119.829,12350.0
2017-06-13 12:55:00,136.0,136.04,136.0,136.03,16666.0,119.8202,119.8554,119.8202,119.8466,16666.0
2017-06-13 13:00:00,136.02,136.03,135.99,136.01,13611.0,119.8378,119.8466,119.8114,119.829,13611.0
2017-06-13 13:05:00,136.0,136.02,135.99,136.01,17050.0,119.8202,119.8378,119.8114,119.829,17050.0
2017-06-13 13:10:00,136.01,136.08,136.0,136.06,21126.0,119.829,119.8907,119.8202,119.8731,21126.0
2017-06-13 13:15:00,136.07,136.07,136.05,136.05,13550.0,119.8819,119.8819,119.8642,119.8642,13550.0
2017-06-13 13:20:00,136.04,136.07,136.04,136.05,20642.0,119.8554,119.8819,119.8554,119.8642,20642.0
2017-06-13 13:25:00,136.05,136.07,136.02,136.06,15365.0,119.8642,119.8819,119.8378,119.8731,15365.0
2017-06-13 13:30:00,136.06,136.07,136.03,136.04,20384.0,119.8731,119.8819,119.8466,119.8554,20384.0
2017-06-13 13:35:00,136.03,136.05,136.02,136.05,11050.0,119.8466,119.8642,119.8378,119.8642,11050.0
2017-06-13 13:40:00,136.04,136.05,135.96,135.97,28080.0,119.8554,119.8642,119.785,119.7938,28080.0
2017-06-13 13:45:00,135.98,135.98,135.92,135.95,19224.0,119.8026,119.8026,119.7497,119.7761,19224.0
2017-06-13 13:50:00,135.95,136.0,135.95,135.99,11214.0,119.7761,119.8202,119.7761,119.8114,11214.0
2017-06-13 13:55:00,135.99,136.03,135.99,136.02,11102.0,119.8114,119.8466,119.8114,119.8378,11102.0
2017-06-13 14:00:00,136.02,136.05,136.01,136.03,30554.0,119.8378,119.8642,119.829,119.8466,30554.0
2017-06-13 14:05:00,136.03,136.13,136.03,136.11,42697.0,119.8466,119.9347,119.8466,119.9171,42697.0
2017-06-13 14:10:00,136.11,136.11,136.04,136.08,78132.0,119.9171,119.9171,119.8554,119.8907,78132.0
2017-06-13 14:15:00,136.08,136.08,136.04,136.07,57967.0,119.8907,119.8907,119.8554,119.8819,57967.0
2017-06-13 14:20:00,136.07,136.09,136.02,136.05,52333.0,119.8819,119.8995,119.8378,119.8642,52333.0
2017-06-13 14:25:00,136.04,136.05,136.03,136.03,10625.0,119.8554,119.8642,119.8466,119.8466,10625.0
2017-06-13 14:30:00,136.04,136.09,135.99,136.04,31035.0,119.8554,119.8995,119.8114,119.8554,31035.0
2017-06-13 14:35:00,136.03,136.08,136.03,136.07,22150.0,119.8466,119.8907,119.8466,119.8819,22150.0
2017-06-13 14:40:00,136.07,136.07,136.04,136.07,21236.0,119.8819,119.8819,119.8554,119.8819,21236.0
2017-06-13 14:45:00,136.07,136.07,136.02,136.05,15226.0,119.8819,119.8819,119.8378,119.8642,15226.0
2017-06-13 14:50:00,136.05,136.06,136.04,136.04,21068.0,119.8642,119.8731,119.8554,119.8554,21068.0
2017-06-13 14:55:00,136.04,136.04,135.98,136.01,49560.0,119.8554,119.8554,119.8026,119.829,49560.0
2017-06-13 15:00:00,136.01,136.02,135.99,135.99,20952.0,119.829,119.8378,119.8114,119.8114,20952.0
2017-06-13 15:05:00,136.0,136.03,135.99,136.02,18946.0,119.8202,119.8466,119.8114,119.8378,18946.0
2017-06-13 15:10:00,136.02,136.03,136.01,136.03,15245.0,119.8378,119.8466,119.829,119.8466,15245.0
2017-06-13 15:15:00,136.02,136.05,136.02,136.03,18880.0,119.8378,119.8642,119.8378,119.8466,18880.0
2017-06-13 15:20:00,136.04,136.09,136.04,136.07,30987.0,119.8554,119.8995,119.8554,119.8819,30987.0
2017-06-13 15:25:00,136.07,136.14,136.07,136.14,30000.0,119.8819,119.9435,119.8819,119.9435,30000.0
2017-06-13 15:30:00,136.15,136.16,136.1,136.15,36902.0,119.9524,119.9612,119.9083,119.9524,36902.0
2017-06-13 15:35:00,136.16,136.18,136.1,136.13,30955.0,119.9612,119.9788,119.9083,119.9347,30955.0
2017-06-13 15:40:00,136.13,136.13,136.07,136.09,30793.0,119.9347,119.9347,119.8819,119.8995,30793.0
2017-06-13 15:45:00,136.09,136.11,136.08,136.1,27812.0,119.8995,119.9171,119.8907,119.9083,27812.0
2017-06-13 15:50:00,136.11,136.11,136.0,136.03,47369.0,119.9171,119.9171,119.8202,119.8466,47369.0
2017-06-13 15:55:00,136.04,136.13,135.99,136.12,142963.0,119.8554,119.9347,119.8114,119.9259,142963.0
2017-06-14 09:30:00,136.3,136.3,136.16,136.16,11769.0,120.0845,120.0845,119.9612,119.9612,11769.0
2017-06-14 09:35:00,136.16,136.16,136.0,136.02,6395.0,119.9612,119.9612,119.8202,119.8378,6395.0
2017-06-14 09:40:00,136.04,136.12,136.03,136.07,25177.0,119.8554,119.9259,119.8466,119.8819,25177.0
2017-06-14 09:45:00,136.08,136.16,136.08,136.15,14435.0,119.8907,119.9612,119.8907,119.9524,14435.0
2017-06-14 09:50:00,136.14,136.16,136.08,136.15,5475.0,119.9435,119.9612,119.8907,119.9524,5475.0
2017-06-14 09:55:00,136.15,136.2,136.13,136.13,6366.0,119.9524,119.9964,119.9347,119.9347,6366.0
2017-06-14 10:00:00,136.13,136.19,136.06,136.08,11184.0,119.9347,119.9876,119.8731,119.8907,11184.0
2017-06-14 10:05:00,136.08,136.11,136.05,136.11,10380.0,119.8907,119.9171,119.8642,119.9171,10380.0
2017-06-14 10:10:00,136.12,136.12,136.01,136.05,12584.0,119.9259,119.9259,119.829,119.8642,12584.0
2017-06-14 10:15:00,136.05,136.1,135.98,136.09,12018.0,119.8642,119.9083,119.8026,119.8995,12018.0
2017-06-14 10:20:00,136.1,136.1,136.02,136.03,16551.0,119.9083,119.9083,119.8378,119.8466,16551.0
2017-06-14 10:25:00,136.04,136.1,136.01,136.03,11575.0,119.8554,119.9083,119.829,119.8466,11575.0
2017-06-14 10:30:00,136.02,136.07,135.96,135.96,24397.0,119.8378,119.8819,119.785,119.785,24397.0
2017-06-14 10:35:00,135.98,136.04,135.94,136.03,17155.0,119.8026,119.8554,119.7673,119.8466,17155.0
2017-06-14 10:40:00,136.02,136.02,135.93,135.97,14665.0,119.8378,119.8378,119.7585,119.7938,14665.0
2017-06-14 10:45:00,135.98,135.99,135.89,135.95,17431.0,119.8026,119.8114,119.7233,119.7761,17431.0
2017-06-14 10:50:00,135.94,136.0,135.94,135.98,5180.0,119.7673,119.8202,119.7673,119.8026,5180.0
2017-06-14 10:55:00,135.97,135.97,135.8,135.89,13512.0,119.7938,119.7938,119.644,119.7233,13512.0
2017-06-14 11:00:00,135.89,135.9,135.85,135.88,7530.0,119.7233,119.7321,119.688,119.7145,7530.0
2017-06-14 11:05:00,135.87,135.92,135.85,135.91,10440.0,119.7057,119.7497,119.688,119.7409,10440.0
2017-06-14 11:10:00,135.9,135.94,135.88,135.88,8387.0,119.7321,119.7673,119.7145,119.7145,8387.0
2017-06-14 11:15:00,135.89,135.99,135.89,135.97,7850.0,119.7233,119.8114,119.7233,119.7938,7850.0
2017-06-14 11:20:00,135.97,136.01,135.96,136.0,4915.0,119.7938,119.829,119.785,119.8202,4915.0
2017-06-14 11:25:00,135.99,136.0,135.94,135.97,6508.0,119.8114,119.8202,119.7673,119.7938,6508.0
2017-06-14 11:30:00,135.97,135.99,135.92,135.92,7702.0,119.7938,119.8114,119.7497,119.7497,7702.0
2017-06-14 11:35:00,135.92,135.96,135.91,135.91,6381.0,119.7497,119.785,119.7409,119.7409,6381.0
2017-06-14 11:40:00,135.91,135.98,135.9,135.91,16496.0,119.7409,119.8026,119.7321,119.7409,16496.0
2017-06-14 11:45:00,135.9,135.96,135.86,135.95,7260.0,119.7321,119.785,119.6969,119.7761,7260.0
2017-06-14 11:50:00,135.95,135.98,135.93,135.95,3015.0,119.7761,119.8026,119.7585,119.7761,3015.0
2017-06-14 11:55:00,135.95,135.99,135.94,135.99,7461.0,119.7761,119.8114,119.7673,119.8114,7461.0
2017-06-14 12:00:00,135.98,135.99,135.96,135.98,4096.0,119.8026,119.8114,119.785,119.8026,4096.0
2017-06-14 12:05:00,135.98,136.0,135.92,135.92,6573.0,119.8026,119.8202,119.7497,119.7497,6573.0
2017-06-14 12:10:00,135.93,135.93,135.87,135.9,7596.0,119.7585,119.7585,119.7057,119.7321,7596.0
2017-06-14 12:15:00,135.9,135.91,135.87,135.91,2505.0,119.7321,119.7409,119.7057,119.7409,2505.0
2017-06-14 12:20:00,135.91,135.94,135.89,135.91,6191.0,119.7409,119.7673,119.7233,119.7409,6191.0
2017-06-14 12:25:00,135.9,135.96,135.9,135.96,3985.0,119.7321,119.785,119.7321,119.785,3985.0
2017-06-14 12:30:00,135.95,135.98,135.94,135.98,4861.0,119.7761,119.8026,119.7673,119.8026,4861.0
2017-06-14 12:35:00,135.99,136.01,135.98,136.01,3637.0,119.8114,119.829,119.8026,119.829,3637.0
2017-06-14 12:40:00,136.01,136.05,136.01,136.05,3900.0,119.829,119.8642,119.829,119.8642,3900.0
2017-06-14 12:45:00,136.03,136.03,136.0,136.02,5789.0,119.8466,119.8466,119.8202,119.8378,5789.0
2017-06-14 12:50:00,136.01,136.02,135.96,135.98,4565.0,119.829,119.8378,119.785,119.8026,4565.0
2017-06-14 12:55:00,135.97,136.0,135.96,135.98,3704.0,119.7938,119.8202,119.785,119.8026,3704.0
2017-06-14 13:00:00,135.99,136.1,135.98,136.06,10835.0,119.8114,119.9083,119.8026,119.8731,10835.0
2017-06-14 13:05:00,136.06,136.07,136.01,136.01,5334.0,119.8731,119.8819,119.829,119.829,5334.0
2017-06-14 13:10:00,136.03,136.03,136.0,136.01,2922.0,119.8466,119.8466,119.8202,119.829,2922.0
2017-06-14 13:15:00,136.01,136.01,135.97,135.98,3238.0,119.829,119.829,119.7938,119.8026,3238.0
2017-06-14 13:20:00,135.98,136.01,135.97,135.98,5926.0,119.8026,119.829,119.7938,119.8026,5926.0
2017-06-14 13:25:00,135.98,135.99,135.96,135.98,6508.0,119.8026,119.8114,119.785,119.8026,6508.0
2017-06-14 13:30:00,135.97,136.01,135.91,136.0,6946.0,119.7938,119.829,119.7409,119.8202,6946.0
2017-06-14 13:35:00,136.0,136.01,135.94,135.97,6318.0,119.8202,119.829,119.7673,119.7938,6318.0
2017-06-14 13:40:00,135.97,135.99,135.95,135.97,5924.0,119.7938,119.8114,119.7761,119.7938,5924.0
2017-06-14 13:45:00,135.97,136.0,135.96,136.0,4926.0,119.7938,119.8202,119.785,119.8202,4926.0
2017-06-14 13:50:00,136.0,136.01,136.0,136.01,11229.0,119.8202,119.829,119.8202,119.829,11229.0
2017-06-14 13:55:00,136.0,136.01,135.97,136.01,3570.0,119.8202,119.829,119.7938,119.829,3570.0
2017-06-14 14:00:00,136.02,136.1,135.9,136.06,7826.0,119.8378,119.9083,119.7321,119.8731,7826.0
2017-06-14 14:05:00,136.07,136.21,136.07,136.1,3683.0,119.8819,120.0052,119.8819,119.9083,3683.0
2017-06-14 14:10:00,136.1,136.17,136.03,136.13,19256.0,119.9083,119.97,119.8466,119.9347,19256.0
2017-06-14 14:15:00,136.11,136.11,135.86,135.92,21278.0,119.9171,119.9171,119.6969,119.7497,21278.0
2017-06-14 14:20:00,135.94,136.01,135.87,136.0,9207.0,119.7673,119.829,119.7057,119.8202,9207.0
2017-06-14 14:25:00,135.97,136.06,135.93,136.04,11032.0,119.7938,119.8731,119.7585,119.8554,11032.0
2017-06-14 14:30:00,136.04,136.09,135.99,136.06,42475.0,119.8554,119.8995,119.8114,119.8731,42475.0
2017-06-14 14:35:00,136.06,136.06,135.88,135.96,40639.0,119.8731,119.8731,119.7145,119.785,40639.0
2017-06-14 14:40:00,135.94,135.94,135.62,135.65,97596.0,119.7673,119.7673,119.4854,119.5118,97596.0
2017-06-14 14:45:00,135.65,135.71,135.55,135.65,115846.0,119.5118,119.5647,119.4237,119.5118,115846.0
2017-06-14 14:50:00,135.64,135.78,135.61,135.75,41729.0,119.503,119.6264,119.4766,119.5999,41729.0
2017-06-14 14:55:00,135.75,135.77,135.66,135.66,37185.0,119.5999,119.6176,119.5206,119.5206,37185.0
2017-06-14 15:00:00,135.66,135.71,135.59,135.69,58376.0,119.5206,119.5647,119.459,119.5471,58376.0
2017-06-14 15:05:00,135.7,135.74,135.63,135.63,43611.0,119.5559,119.5911,119.4942,119.4942,43611.0
2017-06-14 15:10:00,135.6,135.61,135.42,135.5,99450.0,119.4678,119.4766,119.3092,119.3797,99450.0
2017-06-14 15:15:00,135.49,135.62,135.48,135.62,55479.0,119.3709,119.4854,119.3621,119.4854,55479.0
2017-06-14 15:20:00,135.62,135.7,135.55,135.68,47073.0,119.4854,119.5559,119.4237,119.5383,47073.0
2017-06-14 15:25:00,135.68,135.74,135.61,135.72,45089.0,119.5383,119.5911,119.4766,119.5735,45089.0
2017-06-14 15:30:00,135.72,135.75,135.62,135.75,55366.0,119.5735,119.5999,119.4854,119.5999,55366.0
2017-06-14 15:35:00,135.76,135.87,135.73,135.87,59866.0,119.6087,119.7057,119.5823,119.7057,59866.0
2017-06-14 15:40:00,135.87,135.88,135.81,135.85,64678.0,119.7057,119.7145,119.6528,119.688,64678.0
2017-06-14 15:45:00,135.84,135.95,135.8,135.95,73582.0,119.6792,119.7761,119.644,119.7761,73582.0
2017-06-14 15:50:00,135.94,136.04,135.87,136.0,79321.0,119.7673,119.8554,119.7057,119.8202,79321.0
2017-06-14 15:55:00,136.0,136.01,135.91,135.95,123497.0,119.8202,119.829,119.7409,119.7761,123497.0
2017-06-15 09:30:00,135.05,135.25,135.04,135.18,26230.0,118.9832,119.1594,118.9744,119.0978,26230.0
2017-06-15 09:35:00,135.21,135.3,135.19,135.26,7452.0,119.1242,119.2035,119.1066,119.1682,7452.0
2017-06-15 09:40:00,135.29,135.3,135.09,135.09,4856.0,119.1947,119.2035,119.0185,119.0185,4856.0
2017-06-15 09:45:00,135.04,135.08,135.0,135.05,4407.0,118.9744,119.0096,118.9392,118.9832,4407.0
2017-06-15 09:50:00,135.04,135.15,135.03,135.15,17064.0,118.9744,119.0713,118.9656,119.0713,17064.0
2017-06-15 09:55:00,135.16,135.27,135.11,135.26,7056.0,119.0801,119.177,119.0361,119.1682,7056.0
2017-06-15 10:00:00,135.27,135.39,135.25,135.27,28931.0,119.177,119.2828,119.1594,119.177,28931.0
2017-06-15 10:05:00,135.24,135.24,135.12,135.19,16370.0,119.1506,119.1506,119.0449,119.1066,16370.0
2017-06-15 10:10:00,135.19,135.19,135.1,135.13,20756.0,119.1066,119.1066,119.0273,119.0537,20756.0
2017-06-15 10:15:00,135.12,135.12,135.03,135.07,16367.0,119.0449,119.0449,118.9656,119.0008,16367.0
2017-06-15 10:20:00,135.07,135.07,134.93,134.93,17395.0,119.0008,119.0008,118.8775,118.8775,17395.0
2017-06-15 10:25:00,134.94,135.05,134.91,135.04,25750.0,118.8863,118.9832,118.8599,118.9744,25750.0
2017-06-15 10:30:00,135.05,135.09,135.03,135.07,26326.0,118.9832,119.0185,118.9656,119.0008,26326.0
2017-06-15 10:35:00,135.06,135.16,135.02,135.14,20805.0,118.992,119.0801,118.9568,119.0625,20805.0
2017-06-15 10:40:00,135.13,135.13,135.06,135.07,23217.0,119.0537,119.0537,118.992,119.0008,23217.0
2017-06-15 10:45:00,135.06,135.1,135.03,135.08,10347.0,118.992,119.0273,118.9656,119.0096,10347.0
2017-06-15 10:50:00,135.08,135.09,134.98,135.02,6170.0,119.0096,119.0185,118.9215,118.9568,6170.0
2017-06-15 10:55:00,135.02,135.21,135.02,135.21,12500.0,118.9568,119.1242,118.9568,119.1242,12500.0
2017-06-15 11:00:00,135.2,135.29,135.18,135.27,12307.0,119.1154,119.1947,119.0978,119.177,12307.0
2017-06-15 11:05:00,135.27,135.28,135.22,135.22,5573.0,119.177,119.1859,119.133,119.133,5573.0
2017-06-15 11:10:00,135.22,135.29,135.21,135.27,7800.0,119.133,119.1947,119.1242,119.177,7800.0
2017-06-15 11:15:00,135.3,135.33,135.28,135.32,5600.0,119.2035,119.2299,119.1859,119.2211,5600.0
2017-06-15 11:20:00,135.33,135.38,135.32,135.34,7606.0,119.2299,119.274,119.2211,119.2387,7606.0
2017-06-15 11:25:00,135.34,135.47,135.31,135.47,11869.0,119.2387,119.3533,119.2123,119.3533,11869.0
2017-06-15 11:30:00,135.47,135.51,135.43,135.48,7500.0,119.3533,119.3885,119.318,119.3621,7500.0
2017-06-15 11:35:00,135.46,135.47,135.4,135.41,7317.0,119.3444,119.3533,119.2916,119.3004,7317.0
2017-06-15 11:40:00,135.41,135.46,135.4,135.42,5697.0,119.3004,119.3444,119.2916,119.3092,5697.0
2017-06-15 11:45:00,135.43,135.43,135.38,135.4,7168.0,119.318,119.318,119.274,119.2916,7168.0
2017-06-15 11:50:00,135.41,135.41,135.36,135.37,7317.0,119.3004,119.3004,119.2563,119.2651,7317.0
2017-06-15 11:55:00,135.39,135.41,135.32,135.32,5382.0,119.2828,119.3004,119.2211,119.2211,5382.0
2017-06-15 12:00:00,135.34,135.35,135.3,135.32,7712.0,119.2387,119.2475,119.2035,119.2211,7712.0
2017-06-15 12:05:00,135.32,135.35,135.32,135.32,4653.0,119.2211,119.2475,119.2211,119.2211,4653.0
2017-06-15 12:10:00,135.32,135.32,135.29,135.3,12297.0,119.2211,119.2211,119.1947,119.2035,12297.0
2017-06-15 12:15:00,135.32,135.38,135.32,135.34,4450.0,119.2211,119.274,119.2211,119.2387,4450.0
2017-06-15 12:20:00,135.34,135.34,135.29,135.31,6900.0,119.2387,119.2387,119.1947,119.2123,6900.0
2017-06-15 12:25:00,135.3,135.3,135.25,135.28,10499.0,119.2035,119.2035,119.1594,119.1859,10499.0
2017-06-15 12:30:00,135.29,135.31,135.27,135.3,15077.0,119.1947,119.2123,119.177,119.2035,15077.0
2017-06-15 12:35:00,135.29,135.32,135.29,135.31,14745.0,119.1947,119.2211,119.1947,119.2123,14745.0
2017-06-15 12:40:00,135.31,135.39,135.28,135.38,10714.0,119.2123,119.2828,119.1859,119.274,10714.0
2017-06-15 12:45:00,135.39,135.43,135.38,135.39,5522.0,119.2828,119.318,119.274,119.2828,5522.0
2017-06-15 12:50:00,135.38,135.42,135.37,135.41,5686.0,119.274,119.3092,119.2651,119.3004,5686.0
2017-06-15 12:55:00,135.4,135.46,135.39,135.46,9724.0,119.2916,119.3444,119.2828,119.3444,9724.0
2017-06-15 13:00:00,135.45,135.51,135.44,135.47,14256.0,119.3356,119.3885,119.3268,119.3533,14256.0
2017-06-15 13:05:00,135.46,135.49,135.46,135.48,4535.0,119.3444,119.3709,119.3444,119.3621,4535.0
2017-06-15 13:10:00,135.47,135.56,135.46,135.55,6364.0,119.3533,119.4325,119.3444,119.4237,6364.0
2017-06-15 13:15:00,135.55,135.55,135.47,135.48,3850.0,119.4237,119.4237,119.3533,119.3621,3850.0
2017-06-15 13:20:00,135.47,135.49,135.46,135.49,9631.0,119.3533,119.3709,119.3444,119.3709,9631.0
2017-06-15 13:25:00,135.48,135.48,135.37,135.4,13753.0,119.3621,119.3621,119.2651,119.2916,13753.0
2017-06-15 13:30:00,135.42,135.48,135.41,135.47,4718.0,119.3092,119.3621,119.3004,119.3533,4718.0
2017-06-15 13:35:00,135.48,135.51,135.46,135.5,4325.0,119.3621,119.3885,119.3444,119.3797,4325.0
2017-06-15 13:40:00,135.5,135.5,135.44,135.44,3700.0,119.3797,119.3797,119.3268,119.3268,3700.0
2017-06-15 13:45:00,135.42,135.42,135.37,135.4,5000.0,119.3092,119.3092,119.2651,119.2916,5000.0
2017-06-15 13:50:00,135.4,135.44,135.4,135.44,6678.0,119.2916,119.3268,119.2916,119.3268,6678.0
2017-06-15 13:55:00,135.43,135.46,135.41,135.43,8687.0,119.318,119.3444,119.3004,119.318,8687.0
2017-06-15 14:00:00,135.42,135.45,135.39,135.45,6800.0,119.3092,119.3356,119.2828,119.3356,6800.0
2017-06-15 14:05:00,135.45,135.49,135.42,135.48,9425.0,119.3356,119.3709,119.3092,119.3621,9425.0
2017-06-15 14:10:00,135.5,135.51,135.46,135.51,7155.0,119.3797,119.3885,119.3444,119.3885,7155.0
2017-06-15 14:15:00,135.51,135.52,135.47,135.5,8834.0,119.3885,119.3973,119.3533,119.3797,8834.0
2017-06-15 14:20:00,135.5,135.6,135.49,135.58,10661.0,119.3797,119.4678,119.3709,119.4502,10661.0
2017-06-15 14:25:00,135.59,135.65,135.56,135.57,14767.0,119.459,119.5118,119.4325,119.4414,14767.0
2017-06-15 14:30:00,135.56,135.58,135.55,135.55,11155.0,119.4325,119.4502,119.4237,119.4237,11155.0
2017-06-15 14:35:00,135.55,135.56,135.5,135.51,14528.0,119.4237,119.4325,119.3797,119.3885,14528.0
2017-06-15 14:40:00,135.53,135.56,135.52,135.56,9570.0,119.4061,119.4325,119.3973,119.4325,9570.0
2017-06-15 14:45:00,135.56,135.63,135.53,135.61,16632.0,119.4325,119.4942,119.4061,119.4766,16632.0
2017-06-15 14:50:00,135.62,135.63,135.58,135.58,12801.0,119.4854,119.4942,119.4502,119.4502,12801.0
2017-06-15 14:55:00,135.58,135.58,135.53,135.56,14583.0,119.4502,119.4502,119.4061,119.4325,14583.0
2017-06-15 15:00:00,135.56,135.65,135.55,135.63,20676.0,119.4325,119.5118,119.4237,119.4942,20676.0
2017-06-15 15:05:00,135.63,135.69,135.58,135.67,23754.0,119.4942,119.5471,119.4502,119.5295,23754.0
2017-06-15 15:10:00,135.68,135.68,135.61,135.63,14300.0,119.5383,119.5383,119.4766,119.4942,14300.0
2017-06-15 15:15:00,135.63,135.69,135.63,135.67,17304.0,119.4942,119.5471,119.4942,119.5295,17304.0
2017-06-15 15:20:00,135.67,135.71,135.66,135.67,24135.0,119.5295,119.5647,119.5206,119.5295,24135.0
2017-06-15 15:25:00,135.67,135.71,135.66,135.67,13206.0,119.5295,119.5647,119.5206,119.5295,13206.0
2017-06-15 15:30:00,135.65,135.68,135.64,135.64,19295.0,119.5118,119.5383,119.503,119.503,19295.0
2017-06-15 15:35:00,135.64,135.65,135.52,135.53,33592.0,119.503,119.5118,119.3973,119.4061,33592.0
2017-06-15 15:40:00,135.52,135.53,135.45,135.49,25182.0,119.3973,119.4061,119.3356,119.3709,25182.0
2017-06-15 15:45:00,135.49,135.56,135.49,135.55,20975.0,119.3709,119.4325,119.3709,119.4237,20975.0
2017-06-15 15:50:00,135.54,135.59,135.51,135.52,35282.0,119.4149,119.459,119.3885,119.3973,35282.0
2017-06-15 15:55:00,135.53,135.66,135.51,135.65,28355.0,119.4061,119.5206,119.3885,119.5118,28355.0
2017-06-16 09:30:00,135.69,135.69,135.5,135.54,29558.0,119.5471,119.5471,119.3797,119.4149,29558.0
2017-06-16 09:35:00,135.52,135.53,135.43,135.46,2350.0,119.3973,119.4061,119.318,119.3444,2350.0
2017-06-16 09:40:00,135.43,135.46,135.24,135.27,6662.0,119.318,119.3444,119.1506,119.177,6662.0
2017-06-16 09:45:00,135.2,135.38,135.2,135.38,1838.0,119.1154,119.274,119.1154,119.274,1838.0
2017-06-16 09:50:00,135.36,135.42,135.31,135.38,15654.0,119.2563,119.3092,119.2123,119.274,15654.0
2017-06-16 09:55:00,135.38,135.42,135.32,135.42,4933.0,119.274,119.3092,119.2211,119.3092,4933.0
2017-06-16 10:00:00,135.39,135.4,135.26,135.35,4820.0,119.2828,119.2916,119.1682,119.2475,4820.0
2017-06-16 10:05:00,135.38,135.41,135.33,135.41,11589.0,119.274,119.3004,119.2299,119.3004,11589.0
2017-06-16 10:10:00,135.42,135.42,135.31,135.32,7900.0,119.3092,119.3092,119.2123,119.2211,7900.0
2017-06-16 10:15:00,135.33,135.38,135.29,135.31,3509.0,119.2299,119.274,119.1947,119.2123,3509.0
2017-06-16 10:20:00,135.27,135.33,135.26,135.27,7914.0,119.177,119.2299,119.1682,119.177,7914.0
2017-06-16 10:25:00,135.25,135.25,135.18,135.22,3400.0,119.1594,119.1594,119.0978,119.133,3400.0
2017-06-16 10:30:00,135.25,135.26,135.2,135.2,6006.0,119.1594,119.1682,119.1154,119.1154,6006.0
2017-06-16 10:35:00,135.19,135.28,135.19,135.26,7850.0,119.1066,119.1859,119.1066,119.1682,7850.0
2017-06-16 10:40:00,135.25,135.34,135.25,135.32,3982.0,119.1594,119.2387,119.1594,119.2211,3982.0
2017-06-16 10:45:00,135.31,135.31,135.24,135.25,3389.0,119.2123,119.2123,119.1506,119.1594,3389.0
2017-06-16 10:50:00,135.26,135.26,135.1,135.1,20368.0,119.1682,119.1682,119.0273,119.0273,20368.0
2017-06-16 10:55:00,135.11,135.2,135.1,135.2,3366.0,119.0361,119.1154,119.0273,119.1154,3366.0
2017-06-16 11:00:00,135.22,135.22,135.18,135.19,2329.0,119.133,119.133,119.0978,119.1066,2329.0
2017-06-16 11:05:00,135.18,135.19,135.16,135.17,11063.0,119.0978,119.1066,119.0801,119.0889,11063.0
2017-06-16 11:10:00,135.16,135.24,135.13,135.24,7353.0,119.0801,119.1506,119.0537,119.1506,7353.0
2017-06-16 11:15:00,135.22,135.29,135.21,135.27,1973.0,119.133,119.1947,119.1242,119.177,1973.0
2017-06-16 11:20:00,135.3,135.3,135.25,135.26,11641.0,119.2035,119.2035,119.1594,119.1682,11641.0
2017-06-16 11:25:00,135.27,135.3,135.27,135.28,929.0,119.177,119.2035,119.177,119.1859,929.0
2017-06-16 11:30:00,135.3,135.38,135.27,135.38,4149.0,119.2035,119.274,119.177,119.274,4149.0
2017-06-16 11:35:00,135.38,135.39,135.35,135.39,4241.0,119.274,119.2828,119.2475,119.2828,4241.0
2017-06-16 11:40:00,135.39,135.4,135.37,135.4,2996.0,119.2828,119.2916,119.2651,119.2916,2996.0
2017-06-16 11:45:00,135.38,135.4,135.35,135.35,1540.0,119.274,119.2916,119.2475,119.2475,1540.0
2017-06-16 11:50:00,135.34,135.37,135.34,135.37,2612.0,119.2387,119.2651,119.2387,119.2651,2612.0
2017-06-16 11:55:00,135.36,135.42,135.36,135.42,5558.0,119.2563,119.3092,119.2563,119.3092,5558.0
2017-06-16 12:00:00,135.45,135.48,135.44,135.48,10250.0,119.3356,119.3621,119.3268,119.3621,10250.0
2017-06-16 12:05:00,135.47,135.51,135.46,135.48,3198.0,119.3533,119.3885,119.3444,119.3621,3198.0
2017-06-16 12:10:00,135.49,135.49,135.47,135.47,27971.0,119.3709,119.3709,119.3533,119.3533,27971.0
2017-06-16 12:15:00,135.48,135.5,135.47,135.5,19168.0,119.3621,119.3797,119.3533,119.3797,19168.0
2017-06-16 12:20:00,135.49,135.5,135.48,135.5,3597.0,119.3709,119.3797,119.3621,119.3797,3597.0
2017-06-16 12:25:00,135.49,135.51,135.48,135.5,12322.0,119.3709,119.3885,119.3621,119.3797,12322.0
2017-06-16 12:30:00,135.5,135.53,135.49,135.52,1850.0,119.3797,119.4061,119.3709,119.3973,1850.0
2017-06-16 12:35:00,135.53,135.53,135.49,135.5,2761.0,119.4061,119.4061,119.3709,119.3797,2761.0
2017-06-16 12:40:00,135.5,135.5,135.5,135.5,300.0,119.3797,119.3797,119.3797,119.3797,300.0
2017-06-16 12:45:00,135.5,135.5,135.47,135.47,1351.0,119.3797,119.3797,119.3533,119.3533,1351.0
2017-06-16 12:50:00,135.47,135.51,135.47,135.51,40615.0,119.3533,119.3885,119.3533,119.3885,40615.0
2017-06-16 12:55:00,135.5,135.5,135.44,135.44,5000.0,119.3797,119.3797,119.3268,119.3268,5000.0
2017-06-16 13:00:00,135.44,135.47,135.44,135.47,2100.0,119.3268,119.3533,119.3268,119.3533,2100.0
2017-06-16 13:05:00,135.49,135.5,135.47,135.49,2066.0,119.3709,119.3797,119.3533,119.3709,2066.0
2017-06-16 13:10:00,135.49,135.5,135.41,135.41,2228.0,119.3709,119.3797,119.3004,119.3004,2228.0
2017-06-16 13:15:00,135.39,135.41,135.38,135.41,2224.0,119.2828,119.3004,119.274,119.3004,2224.0
2017-06-16 13:20:00,135.41,135.43,135.41,135.42,2561.0,119.3004,119.318,119.3004,119.3092,2561.0
2017-06-16 13:25:00,135.41,135.43,135.41,135.43,3683.0,119.3004,119.318,119.3004,119.318,3683.0
2017-06-16 13:30:00,135.37,135.38,135.36,135.38,1900.0,119.2651,119.274,119.2563,119.274,1900.0
2017-06-16 13:35:00,135.4,135.44,135.4,135.44,1469.0,119.2916,119.3268,119.2916,119.3268,1469.0
2017-06-16 13:40:00,135.44,135.45,135.44,135.44,1137.0,119.3268,119.3356,119.3268,119.3268,1137.0
2017-06-16 13:45:00,135.45,135.47,135.41,135.41,17845.0,119.3356,119.3533,119.3004,119.3004,17845.0
2017-06-16 13:50:00,135.44,135.45,135.41,135.41,1079.0,119.3268,119.3356,119.3004,119.3004,1079.0
2017-06-16 13:55:00,135.42,135.48,135.41,135.47,2826.0,119.3092,119.3621,119.3004,119.3533,2826.0
2017-06-16 14:00:00,135.47,135.49,135.46,135.47,11000.0,119.3533,119.3709,119.3444,119.3533,11000.0
2017-06-16 14:05:00,135.47,135.49,135.45,135.49,5748.0,119.3533,119.3709,119.3356,119.3709,5748.0
2017-06-16 14:10:00,135.48,135.49,135.47,135.48,8950.0,119.3621,119.3709,119.3533,119.3621,8950.0
2017-06-16 14:15:00,135.47,135.49,135.45,135.47,13800.0,119.3533,119.3709,119.3356,119.3533,13800.0
2017-06-16 14:20:00,135.49,135.53,135.49,135.52,9333.0,119.3709,119.4061,119.3709,119.3973,9333.0
2017-06-16 14:25:00,135.53,135.53,135.48,135.48,2700.0,119.4061,119.4061,119.3621,119.3621,2700.0
2017-06-16 14:30:00,135.5,135.53,135.49,135.52,7789.0,119.3797,119.4061,119.3709,119.3973,7789.0
2017-06-16 14:35:00,135.52,135.53,135.44,135.46,15911.0,119.3973,119.4061,119.3268,119.3444,15911.0
2017-06-16 14:40:00,135.46,135.47,135.45,135.46,8757.0,119.3444,119.3533,119.3356,119.3444,8757.0
2017-06-16 14:45:00,135.47,135.5,135.46,135.48,20262.0,119.3533,119.3797,119.3444,119.3621,20262.0
2017-06-16 14:50:00,135.48,135.57,135.48,135.55,15427.0,119.3621,119.4414,119.3621,119.4237,15427.0
2017-06-16 14:55:00,135.55,135.57,135.54,135.54,7441.0,119.4237,119.4414,119.4149,119.4149,7441.0
2017-06-16 15:00:00,135.54,135.58,135.53,135.53,9012.0,119.4149,119.4502,119.4061,119.4061,9012.0
2017-06-16 15:05:00,135.53,135.56,135.52,135.53,5812.0,119.4061,119.4325,119.3973,119.4061,5812.0
2017-06-16 15:10:00,135.52,135.53,135.42,135.43,7366.0,119.3973,119.4061,119.3092,119.318,7366.0
2017-06-16 15:15:00,135.43,135.48,135.43,135.47,6165.0,119.318,119.3621,119.318,119.3533,6165.0
2017-06-16 15:20:00,135.46,135.51,135.46,135.51,8415.0,119.3444,119.3885,119.3444,119.3885,8415.0
2017-06-16 15:25:00,135.5,135.5,135.46,135.48,9203.0,119.3797,119.3797,119.3444,119.3621,9203.0
2017-06-16 15:30:00,135.48,135.48,135.44,135.46,19540.0,119.3621,119.3621,119.3268,119.3444,19540.0
2017-06-16 15:35:00,135.47,135.51,135.44,135.51,10420.0,119.3533,119.3885,119.3268,119.3885,10420.0
2017-06-16 15:40:00,135.51,135.55,135.5,135.54,15063.0,119.3885,119.4237,119.3797,119.4149,15063.0
2017-06-16 15:45:00,135.54,135.55,135.5,135.51,17590.0,119.4149,119.4237,119.3797,119.3885,17590.0
2017-06-16 15:50:00,135.52,135.6,135.52,135.58,25947.0,119.3973,119.4678,119.3973,119.4502,25947.0
2017-06-16 15:55:00,135.59,135.66,135.58,135.66,76948.0,119.459,119.5206,119.4502,119.5206,76948.0
2017-06-19 09:30:00,136.18,136.22,136.15,136.19,4342.0,119.9788,120.014,119.9524,119.9876,4342.0
2017-06-19 09:35:00,136.2,136.3,136.16,136.3,8001.0,119.9964,120.0845,119.9612,120.0845,8001.0
2017-06-19 09:40:00,136.31,136.31,136.28,136.3,4070.0,120.0933,120.0933,120.0669,120.0845,4070.0
2017-06-19 09:45:00,136.3,136.35,136.25,136.34,3700.0,120.0845,120.1286,120.0405,120.1197,3700.0
2017-06-19 09:50:00,136.34,136.35,136.29,136.34,44184.0,120.1197,120.1286,120.0757,120.1197,44184.0
2017-06-19 09:55:00,136.33,136.34,136.3,136.34,26940.0,120.1109,120.1197,120.0845,120.1197,26940.0
2017-06-19 10:00:00,136.36,136.51,136.34,136.5,15576.0,120.1374,120.2695,120.1197,120.2607,15576.0
2017-06-19 10:05:00,136.52,136.6,136.52,136.55,7048.0,120.2783,120.3488,120.2783,120.3048,7048.0
2017-06-19 10:10:00,136.57,136.59,136.52,136.56,6000.0,120.3224,120.34,120.2783,120.3136,6000.0
2017-06-19 10:15:00,136.55,136.57,136.51,136.53,29103.0,120.3048,120.3224,120.2695,120.2871,29103.0
2017-06-19 10:20:00,136.54,136.57,136.53,136.53,38475.0,120.296,120.3224,120.2871,120.2871,38475.0
2017-06-19 10:25:00,136.52,136.61,136.52,136.61,7511.0,120.2783,120.3576,120.2783,120.3576,7511.0
2017-06-19 10:30:00,136.61,136.69,136.59,136.59,11051.0,120.3576,120.4281,120.34,120.34,11051.0
2017-06-19 10:35:00,136.59,136.59,136.53,136.57,3510.0,120.34,120.34,120.2871,120.3224,3510.0
2017-06-19 10:40:00,136.57,136.58,136.55,136.57,1900.0,120.3224,120.3312,120.3048,120.3224,1900.0
2017-06-19 10:45:00,136.56,136.56,136.54,136.56,3009.0,120.3136,120.3136,120.296,120.3136,3009.0
2017-06-19 10:50:00,136.58,136.58,136.53,136.53,3411.0,120.3312,120.3312,120.2871,120.2871,3411.0
2017-06-19 10:55:00,136.54,136.55,136.5,136.5,6991.0,120.296,120.3048,120.2607,120.2607,6991.0
2017-06-19 11:00:00,136.48,136.52,136.48,136.51,1100.0,120.2431,120.2783,120.2431,120.2695,1100.0
2017-06-19 11:05:00,136.49,136.53,136.47,136.51,8690.0,120.2519,120.2871,120.2343,120.2695,8690.0
2017-06-19 11:10:00,136.52,136.54,136.52,136.53,2630.0,120.2783,120.296,120.2783,120.2871,2630.0
2017-06-19 11:15:00,136.54,136.55,136.49,136.51,4134.0,120.296,120.3048,120.2519,120.2695,4134.0
2017-06-19 11:20:00,136.52,136.52,136.47,136.48,6151.0,120.2783,120.2783,120.2343,120.2431,6151.0
2017-06-19 11:25:00,136.49,136.49,136.44,136.44,1200.0,120.2519,120.2519,120.2079,120.2079,1200.0
2017-06-19 11:30:00,136.49,136.51,136.49,136.51,1200.0,120.2519,120.2695,120.2519,120.2695,1200.0
2017-06-19 11:35:00,136.48,136.54,136.48,136.53,2859.0,120.2431,120.296,120.2431,120.2871,2859.0
2017-06-19 11:40:00,136.53,136.53,136.51,136.53,2231.0,120.2871,120.2871,120.2695,120.2871,2231.0
2017-06-19 11:45:00,136.53,136.56,136.52,136.55,4103.0,120.2871,120.3136,120.2783,120.3048,4103.0
2017-06-19 11:50:00,136.55,136.55,136.53,136.54,16951.0,120.3048,120.3048,120.2871,120.296,16951.0
2017-06-19 11:55:00,136.54,136.59,136.53,136.57,2364.0,120.296,120.34,120.2871,120.3224,2364.0
2017-06-19 12:00:00,136.56,136.6,136.55,136.6,1984.0,120.3136,120.3488,120.3048,120.3488,1984.0
2017-06-19 12:05:00,136.58,136.6,136.56,136.57,3010.0,120.3312,120.3488,120.3136,120.3224,3010.0
2017-06-19 12:10:00,136.58,136.6,136.57,136.6,1273.0,120.3312,120.3488,120.3224,120.3488,1273.0
2017-06-19 12:15:00,136.62,136.63,136.62,136.62,2116.0,120.3664,120.3752,120.3664,120.3664,2116.0
2017-06-19 12:20:00,136.64,136.65,136.63,136.64,2822.0,120.3841,120.3929,120.3752,120.3841,2822.0
2017-06-19 12:25:00,136.64,136.64,136.63,136.63,700.0,120.3841,120.3841,120.3752,120.3752,700.0
2017-06-19 12:30:00,136.61,136.61,136.55,136.56,1772.0,120.3576,120.3576,120.3048,120.3136,1772.0
2017-06-19 12:35:00,136.57,136.6,136.56,136.59,1690.0,120.3224,120.3488,120.3136,120.34,1690.0
2017-06-19 12:40:00,136.6,136.6,136.59,136.6,1000.0,120.3488,120.3488,120.34,120.3488,1000.0
2017-06-19 12:45:00,136.6,136.63,136.6,136.63,300.0,120.3488,120.3752,120.3488,120.3752,300.0
2017-06-19 12:50:00,136.62,136.63,136.62,136.63,2395.0,120.3664,120.3752,120.3664,120.3752,2395.0
2017-06-19 12:55:00,136.65,136.66,136.65,136.65,3953.0,120.3929,120.4017,120.3929,120.3929,3953.0
2017-06-19 13:00:00,136.67,136.69,136.66,136.68,2919.0,120.4105,120.4281,120.4017,120.4193,2919.0
2017-06-19 13:05:00,136.68,136.69,136.68,136.68,2760.0,120.4193,120.4281,120.4193,120.4193,2760.0
2017-06-19 13:10:00,136.69,136.69,136.68,136.69,2819.0,120.4281,120.4281,120.4193,120.4281,2819.0
2017-06-19 13:15:00,136.68,136.69,136.68,136.69,1300.0,120.4193,120.4281,120.4193,120.4281,1300.0
2017-06-19 13:20:00,136.69,136.71,136.68,136.71,2361.0,120.4281,120.4457,120.4193,120.4457,2361.0
2017-06-19 13:25:00,136.71,136.72,136.69,136.7,3422.0,120.4457,120.4545,120.4281,120.4369,3422.0
2017-06-19 13:30:00,136.71,136.75,136.71,136.73,5481.0,120.4457,120.481,120.4457,120.4633,5481.0
2017-06-19 13:35:00,136.73,136.78,136.73,136.73,17923.0,120.4633,120.5074,120.4633,120.4633,17923.0
2017-06-19 13:40:00,136.72,136.72,136.71,136.71,4999.0,120.4545,120.4545,120.4457,120.4457,4999.0
2017-06-19 13:45:00,136.7,136.7,136.68,136.7,3464.0,120.4369,120.4369,120.4193,120.4369,3464.0
2017-06-19 13:50:00,136.7,136.7,136.69,136.69,3134.0,120.4369,120.4369,120.4281,120.4281,3134.0
2017-06-19 13:55:00,136.68,136.68,136.66,136.66,3541.0,120.4193,120.4193,120.4017,120.4017,3541.0
2017-06-19 14:00:00,136.67,136.67,136.64,136.65,3288.0,120.4105,120.4105,120.3841,120.3929,3288.0
2017-06-19 14:05:00,136.64,136.64,136.61,136.63,4905.0,120.3841,120.3841,120.3576,120.3752,4905.0
2017-06-19 14:10:00,136.64,136.66,136.63,136.63,6188.0,120.3841,120.4017,120.3752,120.3752,6188.0
2017-06-19 14:15:00,136.62,136.64,136.61,136.63,7060.0,120.3664,120.3841,120.3576,120.3752,7060.0
2017-06-19 14:20:00,136.62,136.62,136.53,136.54,7144.0,120.3664,120.3664,120.2871,120.296,7144.0
2017-06-19 14:25:00,136.55,136.57,136.55,136.57,6622.0,120.3048,120.3224,120.3048,120.3224,6622.0
2017-06-19 14:30:00,136.57,136.6,136.57,136.59,4003.0,120.3224,120.3488,120.3224,120.34,4003.0
2017-06-19 14:35:00,136.57,136.58,136.57,136.57,3041.0,120.3224,120.3312,120.3224,120.3224,3041.0
2017-06-19 14:40:00,136.57,136.62,136.57,136.62,2200.0,120.3224,120.3664,120.3224,120.3664,2200.0
2017-06-19 14:45:00,136.62,136.63,136.57,136.57,2161.0,120.3664,120.3752,120.3224,120.3224,2161.0
2017-06-19 14:50:00,136.54,136.55,136.51,136.54,9332.0,120.296,120.3048,120.2695,120.296,9332.0
2017-06-19 14:55:00,136.52,136.54,136.5,136.54,2177.0,120.2783,120.296,120.2607,120.296,2177.0
2017-06-19 15:00:00,136.55,136.57,136.54,136.56,5748.0,120.3048,120.3224,120.296,120.3136,5748.0
2017-06-19 15:05:00,136.56,136.59,136.55,136.59,2877.0,120.3136,120.34,120.3048,120.34,2877.0
2017-06-19 15:10:00,136.59,136.6,136.58,136.59,5639.0,120.34,120.3488,120.3312,120.34,5639.0
2017-06-19 15:15:00,136.62,136.64,136.62,136.64,3158.0,120.3664,120.3841,120.3664,120.3841,3158.0
2017-06-19 15:20:00,136.63,136.65,136.62,136.63,4505.0,120.3752,120.3929,120.3664,120.3752,4505.0
2017-06-19 15:25:00,136.63,136.65,136.62,136.64,3000.0,120.3752,120.3929,120.3664,120.3841,3000.0
2017-06-19 15:30:00,136.64,136.65,136.63,136.63,5444.0,120.3841,120.3929,120.3752,120.3752,5444.0
2017-06-19 15:35:00,136.64,136.7,136.64,136.69,5255.0,120.3841,120.4369,120.3841,120.4281,5255.0
2017-06-19 15:40:00,136.68,136.72,136.67,136.71,4565.0,120.4193,120.4545,120.4105,120.4457,4565.0
2017-06-19 15:45:00,136.72,136.76,136.72,136.75,21742.0,120.4545,120.4898,120.4545,120.481,21742.0
2017-06-19 15:50:00,136.75,136.81,136.75,136.78,17771.0,120.481,120.5338,120.481,120.5074,17771.0
2017-06-19 15:55:00,136.77,136.77,136.7,136.75,32963.0,120.4986,120.4986,120.4369,120.481,32963.0
2017-06-20 09:30:00,136.58,136.58,136.42,136.43,7037.0,120.3312,120.3312,120.1902,120.199,7037.0
2017-06-20 09:35:00,136.49,136.49,136.4,136.45,3892.0,120.2519,120.2519,120.1726,120.2167,3892.0
2017-06-20 09:40:00,136.52,136.52,136.51,136.51,1177.0,120.2783,120.2783,120.2695,120.2695,1177.0
2017-06-20 09:45:00,136.49,136.49,136.36,136.36,850.0,120.2519,120.2519,120.1374,120.1374,850.0
2017-06-20 09:50:00,136.4,136.41,136.4,136.4,200.0,120.1726,120.1814,120.1726,120.1726,200.0
2017-06-20 09:55:00,136.34,136.34,136.29,136.3,9639.0,120.1197,120.1197,120.0757,120.0845,9639.0
2017-06-20 10:00:00,136.26,136.33,136.25,136.33,4495.0,120.0493,120.1109,120.0405,120.1109,4495.0
2017-06-20 10:05:00,136.32,136.38,136.32,136.37,2070.0,120.1021,120.155,120.1021,120.1462,2070.0
2017-06-20 10:10:00,136.37,136.37,136.34,136.36,2809.0,120.1462,120.1462,120.1197,120.1374,2809.0
2017-06-20 10:15:00,136.34,136.44,136.34,136.43,1000.0,120.1197,120.2079,120.1197,120.199,1000.0
2017-06-20 10:20:00,136.42,136.42,136.38,136.4,1300.0,120.1902,120.1902,120.155,120.1726,1300.0
2017-06-20 10:25:00,136.38,136.39,136.33,136.33,1881.0,120.155,120.1638,120.1109,120.1109,1881.0
2017-06-20 10:30:00,136.32,136.36,136.32,136.36,2300.0,120.1021,120.1374,120.1021,120.1374,2300.0
2017-06-20 10:35:00,136.35,136.35,136.28,136.31,3231.0,120.1286,120.1286,120.0669,120.0933,3231.0
2017-06-20 10:40:00,136.33,136.41,136.33,136.4,3808.0,120.1109,120.1814,120.1109,120.1726,3808.0
2017-06-20 10:45:00,136.38,136.42,136.37,136.42,3730.0,120.155,120.1902,120.1462,120.1902,3730.0
2017-06-20 10:50:00,136.44,136.45,136.4,136.4,5895.0,120.2079,120.2167,120.1726,120.1726,5895.0
2017-06-20 10:55:00,136.39,136.4,136.37,136.4,4057.0,120.1638,120.1726,120.1462,120.1726,4057.0
2017-06-20 11:00:00,136.4,136.41,136.36,136.37,3767.0,120.1726,120.1814,120.1374,120.1462,3767.0
2017-06-20 11:05:00,136.36,136.38,136.34,136.37,5910.0,120.1374,120.155,120.1197,120.1462,5910.0
2017-06-20 11:10:00,136.34,136.35,136.3,136.33,2680.0,120.1197,120.1286,120.0845,120.1109,2680.0
2017-06-20 11:15:00,136.3,136.31,136.26,136.27,2632.0,120.0845,120.0933,120.0493,120.0581,2632.0
2017-06-20 11:20:00,136.29,136.29,136.26,136.27,5487.0,120.0757,120.0757,120.0493,120.0581,5487.0
2017-06-20 11:25:00,136.27,136.27,136.21,136.23,2037.0,120.0581,120.0581,120.0052,120.0228,2037.0
2017-06-20 11:30:00,136.23,136.27,136.22,136.26,6226.0,120.0228,120.0581,120.014,120.0493,6226.0
2017-06-20 11:35:00,136.22,136.23,136.19,136.19,3028.0,120.014,120.0228,119.9876,119.9876,3028.0
2017-06-20 11:40:00,136.19,136.28,136.19,136.28,2413.0,119.9876,120.0669,119.9876,120.0669,2413.0
2017-06-20 11:45:00,136.26,136.3,136.25,136.3,1000.0,120.0493,120.0845,120.0405,120.0845,1000.0
2017-06-20 11:50:00,136.31,136.31,136.28,136.28,2228.0,120.0933,120.0933,120.0669,120.0669,2228.0
2017-06-20 11:55:00,136.28,136.28,136.22,136.22,2189.0,120.0669,120.0669,120.014,120.014,2189.0
2017-06-20 12:00:00,136.22,136.24,136.21,136.23,1800.0,120.014,120.0316,120.0052,120.0228,1800.0
2017-06-20 12:05:00,136.23,136.29,136.23,136.28,921.0,120.0228,120.0757,120.0228,120.0669,921.0
2017-06-20 12:10:00,136.25,136.26,136.24,136.24,846.0,120.0405,120.0493,120.0316,120.0316,846.0
2017-06-20 12:15:00,136.25,136.25,136.16,136.18,3776.0,120.0405,120.0405,119.9612,119.9788,3776.0
2017-06-20 12:20:00,136.2,136.2,136.05,136.09,3858.0,119.9964,119.9964,119.8642,119.8995,3858.0
2017-06-20 12:25:00,136.08,136.09,136.01,136.04,43827.0,119.8907,119.8995,119.829,119.8554,43827.0
2017-06-20 12:30:00,136.04,136.09,136.04,136.09,2900.0,119.8554,119.8995,119.8554,119.8995,2900.0
2017-06-20 12:35:00,136.1,136.12,136.08,136.08,2950.0,119.9083,119.9259,119.8907,119.8907,2950.0
2017-06-20 12:40:00,136.07,136.12,136.07,136.11,3550.0,119.8819,119.9259,119.8819,119.9171,3550.0
2017-06-20 12:45:00,136.1,136.12,136.06,136.08,3091.0,119.9083,119.9259,119.8731,119.8907,3091.0
2017-06-20 12:50:00,136.08,136.13,136.08,136.13,2117.0,119.8907,119.9347,119.8907,119.9347,2117.0
2017-06-20 12:55:00,136.14,136.24,136.13,136.23,25696.0,119.9435,120.0316,119.9347,120.0228,25696.0
2017-06-20 13:00:00,136.24,136.27,136.23,136.26,3790.0,120.0316,120.0581,120.0228,120.0493,3790.0
2017-06-20 13:05:00,136.23,136.24,136.23,136.24,200.0,120.0228,120.0316,120.0228,120.0316,200.0
2017-06-20 13:10:00,136.23,136.24,136.22,136.23,970.0,120.0228,120.0316,120.014,120.0228,970.0
2017-06-20 13:15:00,136.22,136.22,136.21,136.21,800.0,120.014,120.014,120.0052,120.0052,800.0
2017-06-20 13:20:00,136.22,136.28,136.22,136.28,600.0,120.014,120.0669,120.014,120.0669,600.0
2017-06-20 13:25:00,136.23,136.23,136.18,136.19,392.0,120.0228,120.0228,119.9788,119.9876,392.0
2017-06-20 13:30:00,136.21,136.21,136.19,136.19,692.0,120.0052,120.0052,119.9876,119.9876,692.0
2017-06-20 13:35:00,136.22,136.23,136.2,136.2,2692.0,120.014,120.0228,119.9964,119.9964,2692.0
2017-06-20 13:40:00,136.2,136.2,136.16,136.16,3523.0,119.9964,119.9964,119.9612,119.9612,3523.0
2017-06-20 13:45:00,136.2,136.22,136.18,136.21,1132.0,119.9964,120.014,119.9788,120.0052,1132.0
2017-06-20 13:50:00,136.19,136.19,136.17,136.18,1970.0,119.9876,119.9876,119.97,119.9788,1970.0
2017-06-20 13:55:00,136.2,136.21,136.17,136.21,400.0,119.9964,120.0052,119.97,120.0052,400.0
2017-06-20 14:00:00,136.2,136.25,136.2,136.24,2781.0,119.9964,120.0405,119.9964,120.0316,2781.0
2017-06-20 14:05:00,136.24,136.24,136.21,136.21,1750.0,120.0316,120.0316,120.0052,120.0052,1750.0
2017-06-20 14:10:00,136.21,136.22,136.2,136.2,1015.0,120.0052,120.014,119.9964,119.9964,1015.0
2017-06-20 14:15:00,136.21,136.21,136.15,136.15,1530.0,120.0052,120.0052,119.9524,119.9524,1530.0
2017-06-20 14:20:00,136.16,136.17,136.13,136.13,1338.0,119.9612,119.97,119.9347,119.9347,1338.0
2017-06-20 14:25:00,136.12,136.12,136.07,136.08,6119.0,119.9259,119.9259,119.8819,119.8907,6119.0
2017-06-20 14:30:00,136.07,136.13,136.07,136.09,5683.0,119.8819,119.9347,119.8819,119.8995,5683.0
2017-06-20 14:35:00,136.08,136.08,136.06,136.06,1646.0,119.8907,119.8907,119.8731,119.8731,1646.0
2017-06-20 14:40:00,136.04,136.08,136.02,136.07,2052.0,119.8554,119.8907,119.8378,119.8819,2052.0
2017-06-20 14:45:00,136.08,136.09,136.04,136.04,6811.0,119.8907,119.8995,119.8554,119.8554,6811.0
2017-06-20 14:50:00,136.03,136.13,136.03,136.11,9764.0,119.8466,119.9347,119.8466,119.9171,9764.0
2017-06-20 14:55:00,136.12,136.12,136.09,136.09,8736.0,119.9259,119.9259,119.8995,119.8995,8736.0
2017-06-20 15:00:00,136.11,136.16,136.11,136.15,3171.0,119.9171,119.9612,119.9171,119.9524,3171.0
2017-06-20 15:05:00,136.16,136.16,136.1,136.1,900.0,119.9612,119.9612,119.9083,119.9083,900.0
2017-06-20 15:10:00,136.1,136.14,136.08,136.14,4810.0,119.9083,119.9435,119.8907,119.9435,4810.0
2017-06-20 15:15:00,136.17,136.19,136.15,136.15,4200.0,119.97,119.9876,119.9524,119.9524,4200.0
2017-06-20 15:20:00,136.13,136.13,136.1,136.12,800.0,119.9347,119.9347,119.9083,119.9259,800.0
2017-06-20 15:25:00,136.1,136.12,136.04,136.11,2950.0,119.9083,119.9259,119.8554,119.9171,2950.0
2017-06-20 15:30:00,136.07,136.08,135.95,136.03,38398.0,119.8819,119.8907,119.7761,119.8466,38398.0
2017-06-20 15:35:00,136.0,136.04,135.95,136.04,12125.0,119.8202,119.8554,119.7761,119.8554,12125.0
2017-06-20 15:40:00,136.01,136.01,135.92,135.92,4777.0,119.829,119.829,119.7497,119.7497,4777.0
2017-06-20 15:45:00,135.91,135.94,135.81,135.81,12127.0,119.7409,119.7673,119.6528,119.6528,12127.0
2017-06-20 15:50:00,135.81,135.89,135.81,135.83,5666.0,119.6528,119.7233,119.6528,119.6704,5666.0
2017-06-20 15:55:00,135.85,135.9,135.84,135.84,12521.0,119.688,119.7321,119.6792,119.6792,12521.0
2017-06-21 09:30:00,136.02,136.07,135.96,135.97,4092.0,119.8378,119.8819,119.785,119.7938,4092.0
2017-06-21 09:35:00,135.89,135.97,135.87,135.94,6464.0,119.7233,119.7938,119.7057,119.7673,6464.0
2017-06-21 09:40:00,135.91,135.93,135.9,135.92,1097.0,119.7409,119.7585,119.7321,119.7497,1097.0
2017-06-21 09:45:00,136.0,136.01,135.93,135.95,8413.0,119.8202,119.829,119.7585,119.7761,8413.0
2017-06-21 09:50:00,135.95,136.0,135.87,135.87,7114.0,119.7761,119.8202,119.7057,119.7057,7114.0
2017-06-21 09:55:00,135.87,135.92,135.87,135.88,3878.0,119.7057,119.7497,119.7057,119.7145,3878.0
2017-06-21 10:00:00,135.9,135.98,135.9,135.9,3200.0,119.7321,119.8026,119.7321,119.7321,3200.0
2017-06-21 10:05:00,135.93,135.98,135.91,135.98,9897.0,119.7585,119.8026,119.7409,119.8026,9897.0
2017-06-21 10:10:00,135.91,135.93,135.88,135.9,3273.0,119.7409,119.7585,119.7145,119.7321,3273.0
2017-06-21 10:15:00,135.9,135.96,135.86,135.9,3827.0,119.7321,119.785,119.6969,119.7321,3827.0
2017-06-21 10:20:00,135.88,135.96,135.88,135.96,2700.0,119.7145,119.785,119.7145,119.785,2700.0
2017-06-21 10:25:00,135.94,135.95,135.9,135.95,3816.0,119.7673,119.7761,119.7321,119.7761,3816.0
2017-06-21 10:30:00,135.97,136.05,135.97,136.03,22898.0,119.7938,119.8642,119.7938,119.8466,22898.0
2017-06-21 10:35:00,136.04,136.04,135.95,136.01,64945.0,119.8554,119.8554,119.7761,119.829,64945.0
2017-06-21 10:40:00,136.02,136.18,136.02,136.14,30290.0,119.8378,119.9788,119.8378,119.9435,30290.0
2017-06-21 10:45:00,136.13,136.13,136.08,136.08,4700.0,119.9347,119.9347,119.8907,119.8907,4700.0
2017-06-21 10:50:00,136.09,136.11,136.05,136.05,6942.0,119.8995,119.9171,119.8642,119.8642,6942.0
2017-06-21 10:55:00,136.06,136.06,135.98,135.98,1997.0,119.8731,119.8731,119.8026,119.8026,1997.0
2017-06-21 11:00:00,135.92,135.92,135.79,135.79,3217.0,119.7497,119.7497,119.6352,119.6352,3217.0
2017-06-21 11:05:00,135.79,135.8,135.76,135.79,3148.0,119.6352,119.644,119.6087,119.6352,3148.0
2017-06-21 11:10:00,135.78,135.78,135.7,135.72,2626.0,119.6264,119.6264,119.5559,119.5735,2626.0
2017-06-21 11:15:00,135.65,135.67,135.64,135.64,2352.0,119.5118,119.5295,119.503,119.503,2352.0
2017-06-21 11:20:00,135.72,135.73,135.68,135.68,3245.0,119.5735,119.5823,119.5383,119.5383,3245.0
2017-06-21 11:25:00,135.71,135.74,135.7,135.74,9113.0,119.5647,119.5911,119.5559,119.5911,9113.0
2017-06-21 11:30:00,135.73,135.78,135.73,135.75,3688.0,119.5823,119.6264,119.5823,119.5999,3688.0
2017-06-21 11:35:00,135.76,135.77,135.75,135.76,2625.0,119.6087,119.6176,119.5999,119.6087,2625.0
2017-06-21 11:40:00,135.76,135.91,135.76,135.9,29075.0,119.6087,119.7409,119.6087,119.7321,29075.0
2017-06-21 11:45:00,135.9,135.9,135.87,135.88,1400.0,119.7321,119.7321,119.7057,119.7145,1400.0
2017-06-21 11:50:00,135.89,135.89,135.85,135.85,1121.0,119.7233,119.7233,119.688,119.688,1121.0
2017-06-21 11:55:00,135.88,135.93,135.87,135.92,5304.0,119.7145,119.7585,119.7057,119.7497,5304.0
2017-06-21 12:00:00,135.92,135.92,135.84,135.84,1600.0,119.7497,119.7497,119.6792,119.6792,1600.0
2017-06-21 12:05:00,135.85,135.86,135.82,135.86,2411.0,119.688,119.6969,119.6616,119.6969,2411.0
2017-06-21 12:10:00,135.89,135.89,135.84,135.84,2400.0,119.7233,119.7233,119.6792,119.6792,2400.0
2017-06-21 12:15:00,135.83,135.84,135.78,135.78,1393.0,119.6704,119.6792,119.6264,119.6264,1393.0
2017-06-21 12:20:00,135.82,135.88,135.81,135.87,4007.0,119.6616,119.7145,119.6528,119.7057,4007.0
2017-06-21 12:25:00,135.88,135.88,135.83,135.85,10835.0,119.7145,119.7145,119.6704,119.688,10835.0
2017-06-21 12:30:00,135.86,135.91,135.84,135.84,4266.0,119.6969,119.7409,119.6792,119.6792,4266.0
2017-06-21 12:35:00,135.83,135.83,135.78,135.78,5369.0,119.6704,119.6704,119.6264,119.6264,5369.0
2017-06-21 12:40:00,135.78,135.79,135.73,135.73,11054.0,119.6264,119.6352,119.5823,119.5823,11054.0
2017-06-21 12:45:00,135.73,135.77,135.7,135.72,4809.0,119.5823,119.6176,119.5559,119.5735,4809.0
2017-06-21 12:50:00,135.72,135.76,135.72,135.75,2800.0,119.5735,119.6087,119.5735,119.5999,2800.0
2017-06-21 12:55:00,135.73,135.73,135.63,135.63,5700.0,119.5823,119.5823,119.4942,119.4942,5700.0
2017-06-21 13:00:00,135.65,135.67,135.63,135.64,1750.0,119.5118,119.5295,119.4942,119.503,1750.0
2017-06-21 13:05:00,135.67,135.67,135.63,135.66,4129.0,119.5295,119.5295,119.4942,119.5206,4129.0
2017-06-21 13:10:00,135.66,135.68,135.61,135.62,4466.0,119.5206,119.5383,119.4766,119.4854,4466.0
2017-06-21 13:15:00,135.66,135.7,135.66,135.68,4564.0,119.5206,119.5559,119.5206,119.5383,4564.0
2017-06-21 13:20:00,135.7,135.72,135.7,135.71,2880.0,119.5559,119.5735,119.5559,119.5647,2880.0
2017-06-21 13:25:00,135.7,135.72,135.68,135.69,1435.0,119.5559,119.5735,119.5383,119.5471,1435.0
2017-06-21 13:30:00,135.69,135.73,135.69,135.71,5986.0,119.5471,119.5823,119.5471,119.5647,5986.0
2017-06-21 13:35:00,135.7,135.7,135.67,135.68,2500.0,119.5559,119.5559,119.5295,119.5383,2500.0
2017-06-21 13:40:00,135.69,135.7,135.65,135.65,2424.0,119.5471,119.5559,119.5118,119.5118,2424.0
2017-06-21 13:45:00,135.65,135.65,135.6,135.6,4001.0,119.5118,119.5118,119.4678,119.4678,4001.0
2017-06-21 13:50:00,135.6,135.62,135.5,135.5,16585.0,119.4678,119.4854,119.3797,119.3797,16585.0
2017-06-21 13:55:00,135.51,135.55,135.47,135.54,7344.0,119.3885,119.4237,119.3533,119.4149,7344.0
2017-06-21 14:00:00,135.54,135.57,135.52,135.53,2450.0,119.4149,119.4414,119.3973,119.4061,2450.0
2017-06-21 14:05:00,135.51,135.58,135.51,135.56,2717.0,119.3885,119.4502,119.3885,119.4325,2717.0
2017-06-21 14:10:00,135.56,135.61,135.56,135.6,2531.0,119.4325,119.4766,119.4325,119.4678,2531.0
2017-06-21 14:15:00,135.62,135.66,135.6,135.6,189465.0,119.4854,119.5206,119.4678,119.4678,189465.0
2017-06-21 14:20:00,135.58,135.62,135.58,135.59,6017.0,119.4502,119.4854,119.4502,119.459,6017.0
2017-06-21 14:25:00,135.58,135.61,135.54,135.54,5683.0,119.4502,119.4766,119.4149,119.4149,5683.0
2017-06-21 14:30:00,135.54,135.62,135.54,135.58,2431.0,119.4149,119.4854,119.4149,119.4502,2431.0
2017-06-21 14:35:00,135.66,135.77,135.63,135.75,6981.0,119.5206,119.6176,119.4942,119.5999,6981.0
2017-06-21 14:40:00,135.75,135.79,135.73,135.76,12631.0,119.5999,119.6352,119.5823,119.6087,12631.0
2017-06-21 14:45:00,135.74,135.78,135.74,135.77,8070.0,119.5911,119.6264,119.5911,119.6176,8070.0
2017-06-21 14:50:00,135.77,135.81,135.75,135.78,9913.0,119.6176,119.6528,119.5999,119.6264,9913.0
2017-06-21 14:55:00,135.77,135.77,135.74,135.74,12381.0,119.6176,119.6176,119.5911,119.5911,12381.0
2017-06-21 15:00:00,135.74,135.78,135.69,135.71,33290.0,119.5911,119.6264,119.5471,119.5647,33290.0
2017-06-21 15:05:00,135.7,135.74,135.68,135.74,15024.0,119.5559,119.5911,119.5383,119.5911,15024.0
2017-06-21 15:10:00,135.75,135.77,135.74,135.75,13010.0,119.5999,119.6176,119.5911,119.5999,13010.0
2017-06-21 15:15:00,135.73,135.75,135.71,135.74,9556.0,119.5823,119.5999,119.5647,119.5911,9556.0
2017-06-21 15:20:00,135.76,135.77,135.72,135.72,6944.0,119.6087,119.6176,119.5735,119.5735,6944.0
2017-06-21 15:25:00,135.72,135.75,135.69,135.74,9638.0,119.5735,119.5999,119.5471,119.5911,9638.0
2017-06-21 15:30:00,135.73,135.73,135.66,135.67,11050.0,119.5823,119.5823,119.5206,119.5295,11050.0
2017-06-21 15:35:00,135.67,135.7,135.61,135.62,12224.0,119.5295,119.5559,119.4766,119.4854,12224.0
2017-06-21 15:40:00,135.61,135.7,135.6,135.7,4210.0,119.4766,119.5559,119.4678,119.5559,4210.0
2017-06-21 15:45:00,135.74,135.77,135.72,135.75,7337.0,119.5911,119.6176,119.5735,119.5999,7337.0
2017-06-21 15:50:00,135.75,135.76,135.71,135.74,14136.0,119.5999,119.6087,119.5647,119.5911,14136.0
2017-06-21 15:55:00,135.73,135.78,135.67,135.76,22324.0,119.5823,119.6264,119.5295,119.6087,22324.0
2017-06-22 09:30:00,135.8,135.82,135.69,135.75,9551.0,119.644,119.6616,119.5471,119.5999,9551.0
2017-06-22 09:35:00,135.74,135.75,135.62,135.62,20892.0,119.5911,119.5999,119.4854,119.4854,20892.0
2017-06-22 09:40:00,135.63,135.67,135.63,135.64,3100.0,119.4942,119.5295,119.4942,119.503,3100.0
2017-06-22 09:45:00,135.67,135.74,135.67,135.74,9314.0,119.5295,119.5911,119.5295,119.5911,9314.0
2017-06-22 09:50:00,135.71,135.79,135.69,135.76,7148.0,119.5647,119.6352,119.5471,119.6087,7148.0
2017-06-22 09:55:00,135.75,135.79,135.71,135.73,3054.0,119.5999,119.6352,119.5647,119.5823,3054.0
2017-06-22 10:00:00,135.74,135.74,135.63,135.73,16717.0,119.5911,119.5911,119.4942,119.5823,16717.0
2017-06-22 10:05:00,135.71,135.72,135.64,135.65,7981.0,119.5647,119.5735,119.503,119.5118,7981.0
2017-06-22 10:10:00,135.63,135.7,135.62,135.7,2392.0,119.4942,119.5559,119.4854,119.5559,2392.0
2017-06-22 10:15:00,135.73,135.73,135.67,135.72,6876.0,119.5823,119.5823,119.5295,119.5735,6876.0
2017-06-22 10:20:00,135.67,135.67,135.64,135.66,2030.0,119.5295,119.5295,119.503,119.5206,2030.0
2017-06-22 10:25:00,135.68,135.68,135.64,135.64,1500.0,119.5383,119.5383,119.503,119.503,1500.0
2017-06-22 10:30:00,135.66,135.66,135.6,135.6,175565.0,119.5206,119.5206,119.4678,119.4678,175565.0
2017-06-22 10:35:00,135.6,135.66,135.6,135.66,6143.0,119.4678,119.5206,119.4678,119.5206,6143.0
2017-06-22 10:40:00,135.66,135.77,135.66,135.77,19882.0,119.5206,119.6176,119.5206,119.6176,19882.0
2017-06-22 10:45:00,135.77,135.86,135.77,135.85,11273.0,119.6176,119.6969,119.6176,119.688,11273.0
2017-06-22 10:50:00,135.86,135.92,135.86,135.9,6833.0,119.6969,119.7497,119.6969,119.7321,6833.0
2017-06-22 10:55:00,135.9,135.92,135.85,135.88,3383.0,119.7321,119.7497,119.688,119.7145,3383.0
2017-06-22 11:00:00,135.89,135.97,135.87,135.95,19016.0,119.7233,119.7938,119.7057,119.7761,19016.0
2017-06-22 11:05:00,135.96,136.0,135.96,135.96,7376.0,119.785,119.8202,119.785,119.785,7376.0
2017-06-22 11:10:00,135.96,136.02,135.96,135.97,3552.0,119.785,119.8378,119.785,119.7938,3552.0
2017-06-22 11:15:00,135.96,135.96,135.93,135.93,2534.0,119.785,119.785,119.7585,119.7585,2534.0
2017-06-22 11:20:00,135.94,135.98,135.92,135.98,2474.0,119.7673,119.8026,119.7497,119.8026,2474.0
2017-06-22 11:25:00,135.99,136.04,135.97,136.02,3188.0,119.8114,119.8554,119.7938,119.8378,3188.0
2017-06-22 11:30:00,136.02,136.02,135.95,135.95,4512.0,119.8378,119.8378,119.7761,119.7761,4512.0
2017-06-22 11:35:00,135.95,135.95,135.93,135.95,694.0,119.7761,119.7761,119.7585,119.7761,694.0
2017-06-22 11:40:00,135.98,135.98,135.92,135.94,4285.0,119.8026,119.8026,119.7497,119.7673,4285.0
2017-06-22 11:45:00,135.94,135.97,135.92,135.97,4050.0,119.7673,119.7938,119.7497,119.7938,4050.0
2017-06-22 11:50:00,135.96,135.98,135.96,135.96,1050.0,119.785,119.8026,119.785,119.785,1050.0
2017-06-22 11:55:00,135.94,136.01,135.94,136.01,2450.0,119.7673,119.829,119.7673,119.829,2450.0
2017-06-22 12:00:00,136.0,136.03,135.98,135.98,7775.0,119.8202,119.8466,119.8026,119.8026,7775.0
2017-06-22 12:05:00,135.99,136.0,135.92,135.92,3716.0,119.8114,119.8202,119.7497,119.7497,3716.0
2017-06-22 12:10:00,135.91,135.95,135.91,135.93,4094.0,119.7409,119.7761,119.7409,119.7585,4094.0
2017-06-22 12:15:00,135.94,135.96,135.91,135.92,1939.0,119.7673,119.785,119.7409,119.7497,1939.0
2017-06-22 12:20:00,135.92,135.97,135.91,135.97,2184.0,119.7497,119.7938,119.7409,119.7938,2184.0
2017-06-22 12:25:00,135.97,135.98,135.96,135.97,4998.0,119.7938,119.8026,119.785,119.7938,4998.0
2017-06-22 12:30:00,135.96,136.01,135.95,136.01,6025.0,119.785,119.829,119.7761,119.829,6025.0
2017-06-22 12:35:00,136.01,136.01,135.96,135.97,3500.0,119.829,119.829,119.785,119.7938,3500.0
2017-06-22 12:40:00,135.98,136.01,135.98,136.0,4175.0,119.8026,119.829,119.8026,119.8202,4175.0
2017-06-22 12:45:00,136.01,136.06,136.01,136.06,2910.0,119.829,119.8731,119.829,119.8731,2910.0
2017-06-22 12:50:00,136.05,136.1,136.05,136.07,116006.0,119.8642,119.9083,119.8642,119.8819,116006.0
2017-06-22 12:55:00,136.06,136.07,136.03,136.03,3258.0,119.8731,119.8819,119.8466,119.8466,3258.0
2017-06-22 13:00:00,136.04,136.09,136.04,136.07,3797.0,119.8554,119.8995,119.8554,119.8819,3797.0
2017-06-22 13:05:00,136.09,136.11,136.08,136.09,2952.0,119.8995,119.9171,119.8907,119.8995,2952.0
2017-06-22 13:10:00,136.09,136.1,136.02,136.03,4150.0,119.8995,119.9083,119.8378,119.8466,4150.0
2017-06-22 13:15:00,136.04,136.05,136.01,136.04,6280.0,119.8554,119.8642,119.829,119.8554,6280.0
2017-06-22 13:20:00,136.03,136.03,135.99,136.01,1817.0,119.8466,119.8466,119.8114,119.829,1817.0
2017-06-22 13:25:00,136.01,136.04,136.01,136.04,5336.0,119.829,119.8554,119.829,119.8554,5336.0
2017-06-22 13:30:00,136.05,136.06,136.03,136.06,2890.0,119.8642,119.8731,119.8466,119.8731,2890.0
2017-06-22 13:35:00,136.06,136.07,136.01,136.01,1937.0,119.8731,119.8819,119.829,119.829,1937.0
2017-06-22 13:40:00,136.01,136.04,136.01,136.02,3059.0,119.829,119.8554,119.829,119.8378,3059.0
2017-06-22 13:45:00,136.02,136.05,136.02,136.04,3138.0,119.8378,119.8642,119.8378,119.8554,3138.0
2017-06-22 13:50:00,136.06,136.07,136.03,136.06,1600.0,119.8731,119.8819,119.8466,119.8731,1600.0
2017-06-22 13:55:00,136.06,136.06,136.03,136.03,5490.0,119.8731,119.8731,119.8466,119.8466,5490.0
2017-06-22 14:00:00,136.04,136.05,136.03,136.04,2900.0,119.8554,119.8642,119.8466,119.8554,2900.0
2017-06-22 14:05:00,136.06,136.09,136.06,136.06,3643.0,119.8731,119.8995,119.8731,119.8731,3643.0
2017-06-22 14:10:00,136.05,136.06,136.01,136.05,2837.0,119.8642,119.8731,119.829,119.8642,2837.0
2017-06-22 14:15:00,136.05,136.07,136.02,136.02,2210.0,119.8642,119.8819,119.8378,119.8378,2210.0
2017-06-22 14:20:00,136.02,136.03,135.98,136.0,5663.0,119.8378,119.8466,119.8026,119.8202,5663.0
2017-06-22 14:25:00,136.0,136.02,135.99,136.01,4210.0,119.8202,119.8378,119.8114,119.829,4210.0
2017-06-22 14:30:00,135.99,136.0,135.97,135.98,3001.0,119.8114,119.8202,119.7938,119.8026,3001.0
2017-06-22 14:35:00,135.98,135.99,135.96,135.99,2600.0,119.8026,119.8114,119.785,119.8114,2600.0
2017-06-22 14:40:00,135.98,136.03,135.97,136.03,4010.0,119.8026,119.8466,119.7938,119.8466,4010.0
2017-06-22 14:45:00,136.02,136.03,135.98,136.0,5433.0,119.8378,119.8466,119.8026,119.8202,5433.0
2017-06-22 14:50:00,136.01,136.02,135.99,135.99,2064.0,119.829,119.8378,119.8114,119.8114,2064.0
2017-06-22 14:55:00,135.99,136.03,135.98,136.03,3205.0,119.8114,119.8466,119.8026,119.8466,3205.0
2017-06-22 15:00:00,136.03,136.05,136.0,136.04,4220.0,119.8466,119.8642,119.8202,119.8554,4220.0
2017-06-22 15:05:00,136.03,136.07,136.03,136.06,6143.0,119.8466,119.8819,119.8466,119.8731,6143.0
2017-06-22 15:10:00,136.05,136.06,136.02,136.03,5297.0,119.8642,119.8731,119.8378,119.8466,5297.0
2017-06-22 15:15:00,136.03,136.03,136.0,136.01,7545.0,119.8466,119.8466,119.8202,119.829,7545.0
2017-06-22 15:20:00,136.02,136.04,136.0,136.0,4350.0,119.8378,119.8554,119.8202,119.8202,4350.0
2017-06-22 15:25:00,135.99,135.99,135.97,135.98,9439.0,119.8114,119.8114,119.7938,119.8026,9439.0
2017-06-22 15:30:00,135.97,135.98,135.93,135.93,6722.0,119.7938,119.8026,119.7585,119.7585,6722.0
2017-06-22 15:35:00,135.93,135.93,135.84,135.86,8932.0,119.7585,119.7585,119.6792,119.6969,8932.0
2017-06-22 15:40:00,135.83,135.86,135.76,135.79,78355.0,119.6704,119.6969,119.6087,119.6352,78355.0
2017-06-22 15:45:00,135.79,135.82,135.78,135.79,68461.0,119.6352,119.6616,119.6264,119.6352,68461.0
2017-06-22 15:50:00,135.78,135.78,135.74,135.76,45455.0,119.6264,119.6264,119.5911,119.6087,45455.0
2017-06-22 15:55:00,135.76,135.78,135.71,135.72,29492.0,119.6087,119.6264,119.5647,119.5735,29492.0
2017-06-23 09:30:00,135.75,135.81,135.7,135.71,10130.0,119.5999,119.6528,119.5559,119.5647,10130.0
2017-06-23 09:35:00,135.69,135.7,135.63,135.65,1901.0,119.5471,119.5559,119.4942,119.5118,1901.0
2017-06-23 09:40:00,135.63,135.67,135.62,135.63,9143.0,119.4942,119.5295,119.4854,119.4942,9143.0
2017-06-23 09:45:00,135.56,135.64,135.55,135.63,9337.0,119.4325,119.503,119.4237,119.4942,9337.0
2017-06-23 09:50:00,135.63,135.66,135.6,135.63,16524.0,119.4942,119.5206,119.4678,119.4942,16524.0
2017-06-23 09:55:00,135.63,135.74,135.6,135.74,4343.0,119.4942,119.5911,119.4678,119.5911,4343.0
2017-06-23 10:00:00,135.73,135.78,135.73,135.76,950.0,119.5823,119.6264,119.5823,119.6087,950.0
2017-06-23 10:05:00,135.75,135.78,135.72,135.77,1300.0,119.5999,119.6264,119.5735,119.6176,1300.0
2017-06-23 10:10:00,135.77,135.8,135.74,135.77,1135.0,119.6176,119.644,119.5911,119.6176,1135.0
2017-06-23 10:15:00,135.79,135.8,135.72,135.75,980.0,119.6352,119.644,119.5735,119.5999,980.0
2017-06-23 10:20:00,135.75,135.83,135.73,135.81,4701.0,119.5999,119.6704,119.5823,119.6528,4701.0
2017-06-23 10:25:00,135.83,135.86,135.83,135.83,10774.0,119.6704,119.6969,119.6704,119.6704,10774.0
2017-06-23 10:30:00,135.84,135.98,135.84,135.97,4213.0,119.6792,119.8026,119.6792,119.7938,4213.0
2017-06-23 10:35:00,135.96,135.97,135.96,135.97,600.0,119.785,119.7938,119.785,119.7938,600.0
2017-06-23 10:40:00,135.96,136.05,135.96,136.05,6884.0,119.785,119.8642,119.785,119.8642,6884.0
2017-06-23 10:45:00,136.06,136.06,136.01,136.04,3744.0,119.8731,119.8731,119.829,119.8554,3744.0
2017-06-23 10:50:00,136.04,136.08,136.03,136.06,4475.0,119.8554,119.8907,119.8466,119.8731,4475.0
2017-06-23 10:55:00,136.06,136.06,136.0,136.0,1666.0,119.8731,119.8731,119.8202,119.8202,1666.0
2017-06-23 11:00:00,136.02,136.04,136.01,136.03,1075.0,119.8378,119.8554,119.829,119.8466,1075.0
2017-06-23 11:05:00,136.06,136.06,136.01,136.02,800.0,119.8731,119.8731,119.829,119.8378,800.0
2017-06-23 11:10:00,136.04,136.04,135.98,135.98,751.0,119.8554,119.8554,119.8026,119.8026,751.0
2017-06-23 11:15:00,135.98,136.01,135.98,136.01,3763.0,119.8026,119.829,119.8026,119.829,3763.0
2017-06-23 11:20:00,136.0,136.04,136.0,136.03,10150.0,119.8202,119.8554,119.8202,119.8466,10150.0
2017-06-23 11:25:00,136.03,136.05,136.03,136.03,5493.0,119.8466,119.8642,119.8466,119.8466,5493.0
2017-06-23 11:30:00,136.01,136.03,135.99,136.03,1417.0,119.829,119.8466,119.8114,119.8466,1417.0
2017-06-23 11:35:00,136.01,136.01,135.97,136.0,1428.0,119.829,119.829,119.7938,119.8202,1428.0
2017-06-23 11:40:00,135.99,136.0,135.99,135.99,1900.0,119.8114,119.8202,119.8114,119.8114,1900.0
2017-06-23 11:45:00,135.99,136.0,135.99,136.0,949.0,119.8114,119.8202,119.8114,119.8202,949.0
2017-06-23 11:50:00,136.01,136.05,135.99,136.05,2819.0,119.829,119.8642,119.8114,119.8642,2819.0
2017-06-23 11:55:00,136.06,136.07,136.03,136.03,1354.0,119.8731,119.8819,119.8466,119.8466,1354.0
2017-06-23 12:00:00,136.06,136.07,136.06,136.06,1150.0,119.8731,119.8819,119.8731,119.8731,1150.0
2017-06-23 12:05:00,136.06,136.06,136.03,136.03,627.0,119.8731,119.8731,119.8466,119.8466,627.0
2017-06-23 12:10:00,136.02,136.03,136.02,136.02,2730.0,119.8378,119.8466,119.8378,119.8378,2730.0
2017-06-23 12:15:00,136.04,136.06,136.03,136.04,2823.0,119.8554,119.8731,119.8466,119.8554,2823.0
2017-06-23 12:20:00,136.05,136.08,136.04,136.06,1400.0,119.8642,119.8907,119.8554,119.8731,1400.0
2017-06-23 12:25:00,136.06,136.09,136.05,136.09,1636.0,119.8731,119.8995,119.8642,119.8995,1636.0
2017-06-23 12:30:00,136.09,136.13,136.09,136.12,1901.0,119.8995,119.9347,119.8995,119.9259,1901.0
2017-06-23 12:35:00,136.12,136.13,136.08,136.08,2137.0,119.9259,119.9347,119.8907,119.8907,2137.0
2017-06-23 12:40:00,136.09,136.11,136.09,136.11,473.0,119.8995,119.9171,119.8995,119.9171,473.0
2017-06-23 12:45:00,136.09,136.12,136.09,136.09,19903.0,119.8995,119.9259,119.8995,119.8995,19903.0
2017-06-23 12:50:00,136.09,136.11,136.08,136.08,5547.0,119.8995,119.9171,119.8907,119.8907,5547.0
2017-06-23 12:55:00,136.08,136.1,136.04,136.05,4983.0,119.8907,119.9083,119.8554,119.8642,4983.0
2017-06-23 13:00:00,136.06,136.06,136.0,136.0,3304.0,119.8731,119.8731,119.8202,119.8202,3304.0
2017-06-23 13:05:00,136.01,136.03,135.99,136.0,3400.0,119.829,119.8466,119.8114,119.8202,3400.0
2017-06-23 13:10:00,136.0,136.02,136.0,136.02,14922.0,119.8202,119.8378,119.8202,119.8378,14922.0
2017-06-23 13:15:00,136.0,136.03,136.0,136.02,5400.0,119.8202,119.8466,119.8202,119.8378,5400.0
2017-06-23 13:20:00,136.04,136.04,136.02,136.02,2100.0,119.8554,119.8554,119.8378,119.8378,2100.0
2017-06-23 13:25:00,136.0,136.06,136.0,136.05,5647.0,119.8202,119.8731,119.8202,119.8642,5647.0
2017-06-23 13:30:00,136.05,136.08,136.05,136.07,2418.0,119.8642,119.8907,119.8642,119.8819,2418.0
2017-06-23 13:35:00,136.08,136.11,136.06,136.09,2293.0,119.8907,119.9171,119.8731,119.8995,2293.0
2017-06-23 13:40:00,136.07,136.08,136.06,136.08,3848.0,119.8819,119.8907,119.8731,119.8907,3848.0
2017-06-23 13:45:00,136.07,136.09,136.06,136.08,3720.0,119.8819,119.8995,119.8731,119.8907,3720.0
2017-06-23 13:50:00,136.09,136.13,136.09,136.12,10499.0,119.8995,119.9347,119.8995,119.9259,10499.0
2017-06-23 13:55:00,136.12,136.12,136.08,136.08,1100.0,119.9259,119.9259,119.8907,119.8907,1100.0
2017-06-23 14:00:00,136.07,136.08,136.07,136.07,1100.0,119.8819,119.8907,119.8819,119.8819,1100.0
2017-06-23 14:05:00,136.07,136.08,136.06,136.08,4264.0,119.8819,119.8907,119.8731,119.8907,4264.0
2017-06-23 14:10:00,136.07,136.07,136.06,136.06,1485.0,119.8819,119.8819,119.8731,119.8731,1485.0
2017-06-23 14:15:00,136.06,136.08,136.04,136.04,5760.0,119.8731,119.8907,119.8554,119.8554,5760.0
2017-06-23 14:20:00,136.05,136.06,136.01,136.02,2431.0,119.8642,119.8731,119.829,119.8378,2431.0
2017-06-23 14:25:00,136.0,136.02,136.0,136.01,1975.0,119.8202,119.8378,119.8202,119.829,1975.0
2017-06-23 14:30:00,136.0,136.04,135.97,136.04,10356.0,119.8202,119.8554,119.7938,119.8554,10356.0
2017-06-23 14:35:00,136.04,136.04,135.98,135.99,3958.0,119.8554,119.8554,119.8026,119.8114,3958.0
2017-06-23 14:40:00,135.97,135.98,135.93,135.93,2600.0,119.7938,119.8026,119.7585,119.7585,2600.0
2017-06-23 14:45:00,135.93,135.96,135.93,135.96,3875.0,119.7585,119.785,119.7585,119.785,3875.0
2017-06-23 14:50:00,135.97,135.99,135.96,135.97,6862.0,119.7938,119.8114,119.785,119.7938,6862.0
2017-06-23 14:55:00,135.97,135.98,135.92,135.94,3461.0,119.7938,119.8026,119.7497,119.7673,3461.0
2017-06-23 15:00:00,135.89,135.89,135.78,135.81,5540.0,119.7233,119.7233,119.6264,119.6528,5540.0
2017-06-23 15:05:00,135.81,135.83,135.8,135.82,6412.0,119.6528,119.6704,119.644,119.6616,6412.0
2017-06-23 15:10:00,135.84,135.87,135.83,135.83,10634.0,119.6792,119.7057,119.6704,119.6704,10634.0
2017-06-23 15:15:00,135.83,135.86,135.79,135.86,11600.0,119.6704,119.6969,119.6352,119.6969,11600.0
2017-06-23 15:20:00,135.84,135.85,135.81,135.81,3600.0,119.6792,119.688,119.6528,119.6528,3600.0
2017-06-23 15:25:00,135.82,135.82,135.72,135.74,12263.0,119.6616,119.6616,119.5735,119.5911,12263.0
2017-06-23 15:30:00,135.72,135.83,135.71,135.83,8483.0,119.5735,119.6704,119.5647,119.6704,8483.0
2017-06-23 15:35:00,135.82,135.83,135.75,135.75,8664.0,119.6616,119.6704,119.5999,119.5999,8664.0
2017-06-23 15:40:00,135.76,135.92,135.76,135.91,28680.0,119.6087,119.7497,119.6087,119.7409,28680.0
2017-06-23 15:45:00,135.89,135.95,135.89,135.93,31576.0,119.7233,119.7761,119.7233,119.7585,31576.0
2017-06-23 15:50:00,135.93,135.93,135.89,135.93,44671.0,119.7585,119.7585,119.7233,119.7585,44671.0
2017-06-23 15:55:00,135.93,136.02,135.92,135.93,266951.0,119.7585,119.8378,119.7497,119.7585,266951.0
2017-06-26 09:30:00,136.35,136.44,136.35,136.43,10345.0,120.1286,120.2079,120.1286,120.199,10345.0
2017-06-26 09:35:00,136.4,136.47,136.35,136.47,17476.0,120.1726,120.2343,120.1286,120.2343,17476.0
2017-06-26 09:40:00,136.44,136.56,136.44,136.56,8315.0,120.2079,120.3136,120.2079,120.3136,8315.0
2017-06-26 09:45:00,136.55,136.56,136.5,136.51,9432.0,120.3048,120.3136,120.2607,120.2695,9432.0
2017-06-26 09:50:00,136.5,136.58,136.5,136.55,6886.0,120.2607,120.3312,120.2607,120.3048,6886.0
2017-06-26 09:55:00,136.58,136.62,136.58,136.61,4713.0,120.3312,120.3664,120.3312,120.3576,4713.0
2017-06-26 10:00:00,136.61,136.61,136.51,136.52,6838.0,120.3576,120.3576,120.2695,120.2783,6838.0
2017-06-26 10:05:00,136.56,136.56,136.51,136.51,2741.0,120.3136,120.3136,120.2695,120.2695,2741.0
2017-06-26 10:10:00,136.53,136.53,136.48,136.51,21313.0,120.2871,120.2871,120.2431,120.2695,21313.0
2017-06-26 10:15:00,136.51,136.52,136.42,136.45,4970.0,120.2695,120.2783,120.1902,120.2167,4970.0
2017-06-26 10:20:00,136.46,136.48,136.43,136.48,2022.0,120.2255,120.2431,120.199,120.2431,2022.0
2017-06-26 10:25:00,136.51,136.51,136.47,136.48,1815.0,120.2695,120.2695,120.2343,120.2431,1815.0
2017-06-26 10:30:00,136.46,136.47,136.41,136.43,2500.0,120.2255,120.2343,120.1814,120.199,2500.0
2017-06-26 10:35:00,136.43,136.43,136.22,136.22,4951.0,120.199,120.199,120.014,120.014,4951.0
2017-06-26 10:40:00,136.19,136.19,136.08,136.13,6265.0,119.9876,119.9876,119.8907,119.9347,6265.0
2017-06-26 10:45:00,136.06,136.14,136.05,136.06,4801.0,119.8731,119.9435,119.8642,119.8731,4801.0
2017-06-26 10:50:00,136.08,136.12,136.07,136.1,3175.0,119.8907,119.9259,119.8819,119.9083,3175.0
2017-06-26 10:55:00,136.11,136.11,135.97,136.09,4057.0,119.9171,119.9171,119.7938,119.8995,4057.0
2017-06-26 11:00:00,136.09,136.1,135.95,135.97,22501.0,119.8995,119.9083,119.7761,119.7938,22501.0
2017-06-26 11:05:00,135.95,135.95,135.87,135.95,3497.0,119.7761,119.7761,119.7057,119.7761,3497.0
2017-06-26 11:10:00,135.97,136.05,135.94,136.04,2045.0,119.7938,119.8642,119.7673,119.8554,2045.0
2017-06-26 11:15:00,136.05,136.05,136.01,136.01,3020.0,119.8642,119.8642,119.829,119.829,3020.0
2017-06-26 11:20:00,136.04,136.09,135.99,136.09,8029.0,119.8554,119.8995,119.8114,119.8995,8029.0
2017-06-26 11:25:00,136.11,136.13,136.07,136.1,7863.0,119.9171,119.9347,119.8819,119.9083,7863.0
2017-06-26 11:30:00,136.05,136.07,136.01,136.02,8698.0,119.8642,119.8819,119.829,119.8378,8698.0
2017-06-26 11:35:00,136.02,136.09,135.97,136.06,3254.0,119.8378,119.8995,119.7938,119.8731,3254.0
2017-06-26 11:40:00,136.09,136.21,136.09,136.2,3593.0,119.8995,120.0052,119.8995,119.9964,3593.0
2017-06-26 11:45:00,136.19,136.19,136.17,136.18,2041.0,119.9876,119.9876,119.97,119.9788,2041.0
2017-06-26 11:50:00,136.21,136.22,136.18,136.18,5378.0,120.0052,120.014,119.9788,119.9788,5378.0
2017-06-26 11:55:00,136.18,136.23,136.16,136.23,798.0,119.9788,120.0228,119.9612,120.0228,798.0
2017-06-26 12:00:00,136.22,136.24,136.22,136.24,695.0,120.014,120.0316,120.014,120.0316,695.0
2017-06-26 12:05:00,136.25,136.25,136.18,136.2,3442.0,120.0405,120.0405,119.9788,119.9964,3442.0
2017-06-26 12:10:00,136.19,136.21,136.18,136.19,2595.0,119.9876,120.0052,119.9788,119.9876,2595.0
2017-06-26 12:15:00,136.18,136.18,136.16,136.17,1600.0,119.9788,119.9788,119.9612,119.97,1600.0
2017-06-26 12:20:00,136.16,136.19,136.16,136.17,6659.0,119.9612,119.9876,119.9612,119.97,6659.0
2017-06-26 12:25:00,136.14,136.16,136.13,136.14,2400.0,119.9435,119.9612,119.9347,119.9435,2400.0
2017-06-26 12:30:00,136.15,136.19,136.14,136.18,3668.0,119.9524,119.9876,119.9435,119.9788,3668.0
2017-06-26 12:35:00,136.19,136.23,136.19,136.23,2862.0,119.9876,120.0228,119.9876,120.0228,2862.0
2017-06-26 12:40:00,136.25,136.27,136.25,136.27,1667.0,120.0405,120.0581,120.0405,120.0581,1667.0
2017-06-26 12:45:00,136.28,136.28,136.23,136.24,5107.0,120.0669,120.0669,120.0228,120.0316,5107.0
2017-06-26 12:50:00,136.26,136.31,136.26,136.3,1308.0,120.0493,120.0933,120.0493,120.0845,1308.0
2017-06-26 12:55:00,136.26,136.27,136.25,136.27,4031.0,120.0493,120.0581,120.0405,120.0581,4031.0
2017-06-26 13:00:00,136.28,136.28,136.23,136.24,1422.0,120.0669,120.0669,120.0228,120.0316,1422.0
2017-06-26 13:05:00,136.25,136.27,136.23,136.27,1404.0,120.0405,120.0581,120.0228,120.0581,1404.0
2017-06-26 13:10:00,136.24,136.24,136.19,136.19,5440.0,120.0316,120.0316,119.9876,119.9876,5440.0
2017-06-26 13:15:00,136.17,136.19,136.16,136.16,3400.0,119.97,119.9876,119.9612,119.9612,3400.0
2017-06-26 13:20:00,136.18,136.2,136.17,136.2,2651.0,119.9788,119.9964,119.97,119.9964,2651.0
2017-06-26 13:25:00,136.19,136.2,136.18,136.2,2105.0,119.9876,119.9964,119.9788,119.9964,2105.0
2017-06-26 13:30:00,136.21,136.21,136.2,136.21,294.0,120.0052,120.0052,119.9964,120.0052,294.0
2017-06-26 13:35:00,136.23,136.23,136.21,136.23,500.0,120.0228,120.0228,120.0052,120.0228,500.0
2017-06-26 13:40:00,136.22,136.22,136.19,136.19,1700.0,120.014,120.014,119.9876,119.9876,1700.0
2017-06-26 13:45:00,136.2,136.21,136.16,136.17,4499.0,119.9964,120.0052,119.9612,119.97,4499.0
2017-06-26 13:50:00,136.16,136.18,136.16,136.18,3247.0,119.9612,119.9788,119.9612,119.9788,3247.0
2017-06-26 13:55:00,136.2,136.22,136.2,136.2,900.0,119.9964,120.014,119.9964,119.9964,900.0
2017-06-26 14:00:00,136.16,136.21,136.16,136.21,2200.0,119.9612,120.0052,119.9612,120.0052,2200.0
2017-06-26 14:05:00,136.21,136.21,136.16,136.16,1609.0,120.0052,120.0052,119.9612,119.9612,1609.0
2017-06-26 14:10:00,136.15,136.17,136.11,136.17,1422.0,119.9524,119.97,119.9171,119.97,1422.0
2017-06-26 14:15:00,136.13,136.15,136.13,136.14,1822.0,119.9347,119.9524,119.9347,119.9435,1822.0
2017-06-26 14:20:00,136.14,136.14,136.1,136.1,1816.0,119.9435,119.9435,119.9083,119.9083,1816.0
2017-06-26 14:25:00,136.1,136.16,136.08,136.15,5626.0,119.9083,119.9612,119.8907,119.9524,5626.0
2017-06-26 14:30:00,136.14,136.17,136.13,136.17,2977.0,119.9435,119.97,119.9347,119.97,2977.0
2017-06-26 14:35:00,136.18,136.19,136.17,136.18,1039.0,119.9788,119.9876,119.97,119.9788,1039.0
2017-06-26 14:40:00,136.18,136.23,136.18,136.21,3979.0,119.9788,120.0228,119.9788,120.0052,3979.0
2017-06-26 14:45:00,136.23,136.23,136.19,136.19,4307.0,120.0228,120.0228,119.9876,119.9876,4307.0
2017-06-26 14:50:00,136.21,136.24,136.21,136.21,3226.0,120.0052,120.0316,120.0052,120.0052,3226.0
2017-06-26 14:55:00,136.21,136.22,136.16,136.22,1962.0,120.0052,120.014,119.9612,120.014,1962.0
2017-06-26 15:00:00,136.22,136.23,136.13,136.21,6146.0,120.014,120.0228,119.9347,120.0052,6146.0
2017-06-26 15:05:00,136.23,136.24,136.21,136.24,2672.0,120.0228,120.0316,120.0052,120.0316,2672.0
2017-06-26 15:10:00,136.23,136.28,136.23,136.27,1434.0,120.0228,120.0669,120.0228,120.0581,1434.0
2017-06-26 15:15:00,136.24,136.24,136.22,136.22,2259.0,120.0316,120.0316,120.014,120.014,2259.0
2017-06-26 15:20:00,136.22,136.23,136.13,136.14,4010.0,120.014,120.0228,119.9347,119.9435,4010.0
2017-06-26 15:25:00,136.15,136.19,136.15,136.19,4329.0,119.9524,119.9876,119.9524,119.9876,4329.0
2017-06-26 15:30:00,136.18,136.19,136.17,136.19,2072.0,119.9788,119.9876,119.97,119.9876,2072.0
2017-06-26 15:35:00,136.17,136.22,136.13,136.17,6116.0,119.97,120.014,119.9347,119.97,6116.0
2017-06-26 15:40:00,136.17,136.17,136.08,136.14,15249.0,119.97,119.97,119.8907,119.9435,15249.0
2017-06-26 15:45:00,136.14,136.18,136.12,136.16,4321.0,119.9435,119.9788,119.9259,119.9612,4321.0
2017-06-26 15:50:00,136.14,136.19,136.09,136.1,11160.0,119.9435,119.9876,119.8995,119.9083,11160.0
2017-06-26 15:55:00,136.09,136.11,136.01,136.05,8728.0,119.8995,119.9171,119.829,119.8642,8728.0
2017-06-27 09:30:00,135.91,135.91,135.75,135.76,14337.0,119.7409,119.7409,119.5999,119.6087,14337.0
2017-06-27 09:35:00,135.84,135.84,135.75,135.78,870.0,119.6792,119.6792,119.5999,119.6264,870.0
2017-06-27 09:40:00,135.77,135.78,135.7,135.7,3906.0,119.6176,119.6264,119.5559,119.5559,3906.0
2017-06-27 09:45:00,135.72,135.78,135.67,135.75,10167.0,119.5735,119.6264,119.5295,119.5999,10167.0
2017-06-27 09:50:00,135.77,135.83,135.76,135.83,1100.0,119.6176,119.6704,119.6087,119.6704,1100.0
2017-06-27 09:55:00,135.83,135.83,135.75,135.79,4730.0,119.6704,119.6704,119.5999,119.6352,4730.0
2017-06-27 10:00:00,135.79,135.88,135.79,135.88,6337.0,119.6352,119.7145,119.6352,119.7145,6337.0
2017-06-27 10:05:00,135.88,135.9,135.78,135.82,5651.0,119.7145,119.7321,119.6264,119.6616,5651.0
2017-06-27 10:10:00,135.84,135.87,135.81,135.87,5072.0,119.6792,119.7057,119.6528,119.7057,5072.0
2017-06-27 10:15:00,135.87,135.87,135.81,135.84,4155.0,119.7057,119.7057,119.6528,119.6792,4155.0
2017-06-27 10:20:00,135.85,135.94,135.85,135.89,2100.0,119.688,119.7673,119.688,119.7233,2100.0
2017-06-27 10:25:00,135.92,135.92,135.79,135.79,4363.0,119.7497,119.7497,119.6352,119.6352,4363.0
2017-06-27 10:30:00,135.82,135.89,135.82,135.89,6150.0,119.6616,119.7233,119.6616,119.7233,6150.0
2017-06-27 10:35:00,135.9,135.97,135.87,135.97,5011.0,119.7321,119.7938,119.7057,119.7938,5011.0
2017-06-27 10:40:00,135.97,136.07,135.97,136.06,5973.0,119.7938,119.8819,119.7938,119.8731,5973.0
2017-06-27 10:45:00,136.06,136.08,136.02,136.04,2483.0,119.8731,119.8907,119.8378,119.8554,2483.0
2017-06-27 10:50:00,136.05,136.06,136.01,136.04,1654.0,119.8642,119.8731,119.829,119.8554,1654.0
2017-06-27 10:55:00,136.05,136.06,136.02,136.03,3180.0,119.8642,119.8731,119.8378,119.8466,3180.0
2017-06-27 11:00:00,136.03,136.09,136.02,136.09,3200.0,119.8466,119.8995,119.8378,119.8995,3200.0
2017-06-27 11:05:00,136.09,136.12,136.03,136.05,5624.0,119.8995,119.9259,119.8466,119.8642,5624.0
2017-06-27 11:10:00,136.06,136.06,136.02,136.04,3700.0,119.8731,119.8731,119.8378,119.8554,3700.0
2017-06-27 11:15:00,136.01,136.05,136.01,136.04,2147.0,119.829,119.8642,119.829,119.8554,2147.0
2017-06-27 11:20:00,136.03,136.06,135.99,135.99,3726.0,119.8466,119.8731,119.8114,119.8114,3726.0
2017-06-27 11:25:00,135.98,136.02,135.97,135.99,3566.0,119.8026,119.8378,119.7938,119.8114,3566.0
2017-06-27 11:30:00,136.0,136.03,136.0,136.01,3900.0,119.8202,119.8466,119.8202,119.829,3900.0
2017-06-27 11:35:00,136.01,136.06,136.0,136.06,1992.0,119.829,119.8731,119.8202,119.8731,1992.0
2017-06-27 11:40:00,136.06,136.09,136.05,136.06,2827.0,119.8731,119.8995,119.8642,119.8731,2827.0
2017-06-27 11:45:00,136.06,136.09,136.06,136.09,2944.0,119.8731,119.8995,119.8731,119.8995,2944.0
2017-06-27 11:50:00,136.08,136.08,135.98,135.98,6151.0,119.8907,119.8907,119.8026,119.8026,6151.0
2017-06-27 11:55:00,136.0,136.04,135.99,136.03,1900.0,119.8202,119.8554,119.8114,119.8466,1900.0
2017-06-27 12:00:00,136.02,136.04,135.98,135.99,3635.0,119.8378,119.8554,119.8026,119.8114,3635.0
2017-06-27 12:05:00,136.02,136.05,136.02,136.05,4270.0,119.8378,119.8642,119.8378,119.8642,4270.0
2017-06-27 12:10:00,136.03,136.05,136.02,136.04,8511.0,119.8466,119.8642,119.8378,119.8554,8511.0
2017-06-27 12:15:00,136.01,136.01,135.95,135.96,10810.0,119.829,119.829,119.7761,119.785,10810.0
2017-06-27 12:20:00,135.95,135.99,135.95,135.98,7116.0,119.7761,119.8114,119.7761,119.8026,7116.0
2017-06-27 12:25:00,135.98,136.0,135.96,135.97,6220.0,119.8026,119.8202,119.785,119.7938,6220.0
2017-06-27 12:30:00,135.97,135.98,135.92,135.93,8063.0,119.7938,119.8026,119.7497,119.7585,8063.0
2017-06-27 12:35:00,135.92,135.92,135.8,135.81,22842.0,119.7497,119.7497,119.644,119.6528,22842.0
2017-06-27 12:40:00,135.81,135.83,135.78,135.8,17983.0,119.6528,119.6704,119.6264,119.644,17983.0
2017-06-27 12:45:00,135.79,135.82,135.79,135.81,5794.0,119.6352,119.6616,119.6352,119.6528,5794.0
2017-06-27 12:50:00,135.8,135.83,135.75,135.75,4417.0,119.644,119.6704,119.5999,119.5999,4417.0
2017-06-27 12:55:00,135.75,135.78,135.73,135.77,9917.0,119.5999,119.6264,119.5823,119.6176,9917.0
2017-06-27 13:00:00,135.77,135.78,135.75,135.77,1000.0,119.6176,119.6264,119.5999,119.6176,1000.0
2017-06-27 13:05:00,135.77,135.77,135.66,135.67,7790.0,119.6176,119.6176,119.5206,119.5295,7790.0
2017-06-27 13:10:00,135.65,135.69,135.63,135.67,4263.0,119.5118,119.5471,119.4942,119.5295,4263.0
2017-06-27 13:15:00,135.66,135.74,135.64,135.73,3054.0,119.5206,119.5911,119.503,119.5823,3054.0
2017-06-27 13:20:00,135.73,135.77,135.73,135.77,3966.0,119.5823,119.6176,119.5823,119.6176,3966.0
2017-06-27 13:25:00,135.76,135.76,135.68,135.69,11304.0,119.6087,119.6087,119.5383,119.5471,11304.0
2017-06-27 13:30:00,135.69,135.73,135.62,135.62,9817.0,119.5471,119.5823,119.4854,119.4854,9817.0
2017-06-27 13:35:00,135.67,135.69,135.34,135.35,26421.0,119.5295,119.5471,119.2387,119.2475,26421.0
2017-06-27 13:40:00,135.34,135.44,135.33,135.33,25786.0,119.2387,119.3268,119.2299,119.2299,25786.0
2017-06-27 13:45:00,135.33,135.34,135.21,135.34,22486.0,119.2299,119.2387,119.1242,119.2387,22486.0
2017-06-27 13:50:00,135.33,135.41,135.31,135.39,6145.0,119.2299,119.3004,119.2123,119.2828,6145.0
2017-06-27 13:55:00,135.42,135.44,135.34,135.39,4926.0,119.3092,119.3268,119.2387,119.2828,4926.0
2017-06-27 14:00:00,135.4,135.41,135.28,135.29,11137.0,119.2916,119.3004,119.1859,119.1947,11137.0
2017-06-27 14:05:00,135.29,135.3,135.22,135.23,16645.0,119.1947,119.2035,119.133,119.1418,16645.0
2017-06-27 14:10:00,135.24,135.28,135.16,135.23,7260.0,119.1506,119.1859,119.0801,119.1418,7260.0
2017-06-27 14:15:00,135.22,135.36,135.18,135.35,11386.0,119.133,119.2563,119.0978,119.2475,11386.0
2017-06-27 14:20:00,135.32,135.34,135.26,135.32,2542.0,119.2211,119.2387,119.1682,119.2211,2542.0
2017-06-27 14:25:00,135.31,135.5,135.31,135.46,9906.0,119.2123,119.3797,119.2123,119.3444,9906.0
2017-06-27 14:30:00,135.45,135.53,135.44,135.53,10050.0,119.3356,119.4061,119.3268,119.4061,10050.0
2017-06-27 14:35:00,135.49,135.5,135.42,135.42,4047.0,119.3709,119.3797,119.3092,119.3092,4047.0
2017-06-27 14:40:00,135.42,135.43,135.39,135.42,5006.0,119.3092,119.318,119.2828,119.3092,5006.0
2017-06-27 14:45:00,135.43,135.5,135.43,135.47,4300.0,119.318,119.3797,119.318,119.3533,4300.0
2017-06-27 14:50:00,135.47,135.5,135.43,135.43,11145.0,119.3533,119.3797,119.318,119.318,11145.0
2017-06-27 14:55:00,135.43,135.46,135.41,135.41,1950.0,119.318,119.3444,119.3004,119.3004,1950.0
2017-06-27 15:00:00,135.39,135.46,135.39,135.45,3964.0,119.2828,119.3444,119.2828,119.3356,3964.0
2017-06-27 15:05:00,135.44,135.44,135.3,135.32,15670.0,119.3268,119.3268,119.2035,119.2211,15670.0
2017-06-27 15:10:00,135.32,135.4,135.32,135.4,5487.0,119.2211,119.2916,119.2211,119.2916,5487.0
2017-06-27 15:15:00,135.42,135.43,135.34,135.35,6111.0,119.3092,119.318,119.2387,119.2475,6111.0
2017-06-27 15:20:00,135.38,135.39,135.33,135.35,5073.0,119.274,119.2828,119.2299,119.2475,5073.0
2017-06-27 15:25:00,135.29,135.31,135.23,135.27,6154.0,119.1947,119.2123,119.1418,119.177,6154.0
2017-06-27 15:30:00,135.27,135.31,135.19,135.19,9304.0,119.177,119.2123,119.1066,119.1066,9304.0
2017-06-27 15:35:00,135.19,135.24,135.16,135.24,6764.0,119.1066,119.1506,119.0801,119.1506,6764.0
2017-06-27 15:40:00,135.22,135.22,135.16,135.21,5650.0,119.133,119.133,119.0801,119.1242,5650.0
2017-06-27 15:45:00,135.2,135.24,135.16,135.18,8021.0,119.1154,119.1506,119.0801,119.0978,8021.0
2017-06-27 15:50:00,135.17,135.17,134.98,135.03,12511.0,119.0889,119.0889,118.9215,118.9656,12511.0
2017-06-27 15:55:00,135.02,135.05,134.95,134.96,70983.0,118.9568,118.9832,118.8951,118.9039,70983.0
2017-06-28 09:30:00,135.54,135.7,135.54,135.7,6352.0,119.4149,119.5559,119.4149,119.5559,6352.0
2017-06-28 09:35:00,135.67,135.7,135.56,135.58,14527.0,119.5295,119.5559,119.4325,119.4502,14527.0
2017-06-28 09:40:00,135.58,135.59,135.54,135.59,4532.0,119.4502,119.459,119.4149,119.459,4532.0
2017-06-28 09:45:00,135.6,135.6,135.5,135.56,4163.0,119.4678,119.4678,119.3797,119.4325,4163.0
2017-06-28 09:50:00,135.56,135.56,135.47,135.48,3775.0,119.4325,119.4325,119.3533,119.3621,3775.0
2017-06-28 09:55:00,135.47,135.52,135.46,135.51,3530.0,119.3533,119.3973,119.3444,119.3885,3530.0
2017-06-28 10:00:00,135.51,135.6,135.51,135.6,6026.0,119.3885,119.4678,119.3885,119.4678,6026.0
2017-06-28 10:05:00,135.62,135.8,135.62,135.76,22405.0,119.4854,119.644,119.4854,119.6087,22405.0
2017-06-28 10:10:00,135.74,135.74,135.69,135.7,1431.0,119.5911,119.5911,119.5471,119.5559,1431.0
2017-06-28 10:15:00,135.71,135.8,135.71,135.77,9566.0,119.5647,119.644,119.5647,119.6176,9566.0
2017-06-28 10:20:00,135.8,135.82,135.71,135.71,4400.0,119.644,119.6616,119.5647,119.5647,4400.0
2017-06-28 10:25:00,135.71,135.74,135.69,135.69,4593.0,119.5647,119.5911,119.5471,119.5471,4593.0
2017-06-28 10:30:00,135.66,135.84,135.66,135.84,10443.0,119.5206,119.6792,119.5206,119.6792,10443.0
2017-06-28 10:35:00,135.86,135.86,135.79,135.79,13000.0,119.6969,119.6969,119.6352,119.6352,13000.0
2017-06-28 10:40:00,135.79,135.99,135.79,135.99,7673.0,119.6352,119.8114,119.6352,119.8114,7673.0
2017-06-28 10:45:00,135.99,135.99,135.94,135.95,5096.0,119.8114,119.8114,119.7673,119.7761,5096.0
2017-06-28 10:50:00,135.94,136.05,135.94,136.03,7304.0,119.7673,119.8642,119.7673,119.8466,7304.0
2017-06-28 10:55:00,136.0,136.02,135.95,135.97,23494.0,119.8202,119.8378,119.7761,119.7938,23494.0
2017-06-28 11:00:00,135.97,136.04,135.96,136.03,12589.0,119.7938,119.8554,119.785,119.8466,12589.0
2017-06-28 11:05:00,136.03,136.03,135.94,135.96,6000.0,119.8466,119.8466,119.7673,119.785,6000.0
2017-06-28 11:10:00,135.96,136.02,135.96,136.02,4933.0,119.785,119.8378,119.785,119.8378,4933.0
2017-06-28 11:15:00,136.02,136.03,135.98,136.01,16613.0,119.8378,119.8466,119.8026,119.829,16613.0
2017-06-28 11:20:00,135.99,136.04,135.97,136.03,11485.0,119.8114,119.8554,119.7938,119.8466,11485.0
2017-06-28 11:25:00,136.03,136.03,135.99,136.0,5570.0,119.8466,119.8466,119.8114,119.8202,5570.0
2017-06-28 11:30:00,136.0,136.02,135.97,135.97,6582.0,119.8202,119.8378,119.7938,119.7938,6582.0
2017-06-28 11:35:00,136.0,136.04,135.99,136.04,2487.0,119.8202,119.8554,119.8114,119.8554,2487.0
2017-06-28 11:40:00,136.06,136.06,136.0,136.0,2473.0,119.8731,119.8731,119.8202,119.8202,2473.0
2017-06-28 11:45:00,136.0,136.04,136.0,136.03,2625.0,119.8202,119.8554,119.8202,119.8466,2625.0
2017-06-28 11:50:00,136.04,136.18,136.04,136.14,5242.0,119.8554,119.9788,119.8554,119.9435,5242.0
2017-06-28 11:55:00,136.16,136.16,136.11,136.11,2980.0,119.9612,119.9612,119.9171,119.9171,2980.0
2017-06-28 12:00:00,136.05,136.08,136.05,136.05,5955.0,119.8642,119.8907,119.8642,119.8642,5955.0
2017-06-28 12:05:00,136.06,136.08,136.05,136.07,1014.0,119.8731,119.8907,119.8642,119.8819,1014.0
2017-06-28 12:10:00,136.08,136.11,136.07,136.1,7158.0,119.8907,119.9171,119.8819,119.9083,7158.0
2017-06-28 12:15:00,136.11,136.13,136.06,136.1,16789.0,119.9171,119.9347,119.8731,119.9083,16789.0
2017-06-28 12:20:00,136.1,136.1,136.05,136.06,3078.0,119.9083,119.9083,119.8642,119.8731,3078.0
2017-06-28 12:25:00,136.06,136.08,136.03,136.03,1410.0,119.8731,119.8907,119.8466,119.8466,1410.0
2017-06-28 12:30:00,136.06,136.07,136.03,136.07,1380.0,119.8731,119.8819,119.8466,119.8819,1380.0
2017-06-28 12:35:00,136.06,136.13,136.06,136.13,700.0,119.8731,119.9347,119.8731,119.9347,700.0
2017-06-28 12:40:00,136.14,136.15,136.12,136.15,1698.0,119.9435,119.9524,119.9259,119.9524,1698.0
2017-06-28 12:45:00,136.16,136.21,136.15,136.18,3149.0,119.9612,120.0052,119.9524,119.9788,3149.0
2017-06-28 12:50:00,136.19,136.19,136.15,136.16,1334.0,119.9876,119.9876,119.9524,119.9612,1334.0
2017-06-28 12:55:00,136.18,136.18,136.17,136.18,1018.0,119.9788,119.9788,119.97,119.9788,1018.0
2017-06-28 13:00:00,136.18,136.23,136.16,136.16,1912.0,119.9788,120.0228,119.9612,119.9612,1912.0
2017-06-28 13:05:00,136.17,136.18,136.17,136.17,1000.0,119.97,119.9788,119.97,119.97,1000.0
2017-06-28 13:10:00,136.15,136.18,136.15,136.17,2085.0,119.9524,119.9788,119.9524,119.97,2085.0
2017-06-28 13:15:00,136.19,136.21,136.18,136.21,2949.0,119.9876,120.0052,119.9788,120.0052,2949.0
2017-06-28 13:20:00,136.21,136.24,136.21,136.22,4350.0,120.0052,120.0316,120.0052,120.014,4350.0
2017-06-28 13:25:00,136.25,136.25,136.24,136.24,695.0,120.0405,120.0405,120.0316,120.0316,695.0
2017-06-28 13:30:00,136.25,136.27,136.22,136.23,2131.0,120.0405,120.0581,120.014,120.0228,2131.0
2017-06-28 13:35:00,136.21,136.29,136.21,136.28,4366.0,120.0052,120.0757,120.0052,120.0669,4366.0
2017-06-28 13:40:00,136.24,136.26,136.24,136.25,728.0,120.0316,120.0493,120.0316,120.0405,728.0
2017-06-28 13:45:00,136.26,136.26,136.22,136.25,3700.0,120.0493,120.0493,120.014,120.0405,3700.0
2017-06-28 13:50:00,136.24,136.28,136.22,136.27,5453.0,120.0316,120.0669,120.014,120.0581,5453.0
2017-06-28 13:55:00,136.27,136.28,136.22,136.22,4474.0,120.0581,120.0669,120.014,120.014,4474.0
2017-06-28 14:00:00,136.22,136.25,136.19,136.19,821.0,120.014,120.0405,119.9876,119.9876,821.0
2017-06-28 14:05:00,136.22,136.24,136.2,136.22,6590.0,120.014,120.0316,119.9964,120.014,6590.0
2017-06-28 14:10:00,136.23,136.24,136.2,136.2,2338.0,120.0228,120.0316,119.9964,119.9964,2338.0
2017-06-28 14:15:00,136.22,136.24,136.21,136.23,5621.0,120.014,120.0316,120.0052,120.0228,5621.0
2017-06-28 14:20:00,136.22,136.22,136.17,136.17,2197.0,120.014,120.014,119.97,119.97,2197.0
2017-06-28 14:25:00,136.19,136.19,136.11,136.11,4669.0,119.9876,119.9876,119.9171,119.9171,4669.0
2017-06-28 14:30:00,136.13,136.13,136.1,136.1,1910.0,119.9347,119.9347,119.9083,119.9083,1910.0
2017-06-28 14:35:00,136.14,136.14,136.11,136.13,1651.0,119.9435,119.9435,119.9171,119.9347,1651.0
2017-06-28 14:40:00,136.15,136.18,136.15,136.17,3507.0,119.9524,119.9788,119.9524,119.97,3507.0
2017-06-28 14:45:00,136.18,136.2,136.17,136.2,3428.0,119.9788,119.9964,119.97,119.9964,3428.0
2017-06-28 14:50:00,136.19,136.2,136.17,136.17,803.0,119.9876,119.9964,119.97,119.97,803.0
2017-06-28 14:55:00,136.17,136.19,136.17,136.18,1291.0,119.97,119.9876,119.97,119.9788,1291.0
2017-06-28 15:00:00,136.17,136.19,136.17,136.19,511.0,119.97,119.9876,119.97,119.9876,511.0
2017-06-28 15:05:00,136.23,136.26,136.23,136.24,4931.0,120.0228,120.0493,120.0228,120.0316,4931.0
2017-06-28 15:10:00,136.22,136.23,136.19,136.19,1525.0,120.014,120.0228,119.9876,119.9876,1525.0
2017-06-28 15:15:00,136.23,136.23,136.23,136.23,300.0,120.0228,120.0228,120.0228,120.0228,300.0
2017-06-28 15:20:00,136.23,136.23,136.19,136.2,2016.0,120.0228,120.0228,119.9876,119.9964,2016.0
2017-06-28 15:25:00,136.2,136.26,136.19,136.26,3741.0,119.9964,120.0493,119.9876,120.0493,3741.0
2017-06-28 15:30:00,136.27,136.29,136.22,136.23,15304.0,120.0581,120.0757,120.014,120.0228,15304.0
2017-06-28 15:35:00,136.21,136.24,136.19,136.19,2475.0,120.0052,120.0316,119.9876,119.9876,2475.0
2017-06-28 15:40:00,136.18,136.21,136.17,136.18,4966.0,119.9788,120.0052,119.97,119.9788,4966.0
2017-06-28 15:45:00,136.17,136.18,136.15,136.17,2524.0,119.97,119.9788,119.9524,119.97,2524.0
2017-06-28 15:50:00,136.18,136.24,136.18,136.23,5425.0,119.9788,120.0316,119.9788,120.0228,5425.0
2017-06-28 15:55:00,136.22,136.22,136.11,136.14,102574.0,120.014,120.014,119.9171,119.9435,102574.0
2017-06-29 09:30:00,136.21,136.27,136.17,136.17,3869.0,120.0052,120.0581,119.97,119.97,3869.0
2017-06-29 09:35:00,136.06,136.08,136.02,136.07,2299.0,119.8731,119.8907,119.8378,119.8819,2299.0
2017-06-29 09:40:00,136.07,136.07,135.82,135.85,3050.0,119.8819,119.8819,119.6616,119.688,3050.0
2017-06-29 09:45:00,135.78,135.9,135.78,135.89,7025.0,119.6264,119.7321,119.6264,119.7233,7025.0
2017-06-29 09:50:00,135.89,135.96,135.88,135.95,2971.0,119.7233,119.785,119.7145,119.7761,2971.0
2017-06-29 09:55:00,135.86,135.92,135.85,135.86,3087.0,119.6969,119.7497,119.688,119.6969,3087.0
2017-06-29 10:00:00,135.79,135.9,135.79,135.82,7896.0,119.6352,119.7321,119.6352,119.6616,7896.0
2017-06-29 10:05:00,135.74,135.76,135.68,135.75,8492.0,119.5911,119.6087,119.5383,119.5999,8492.0
2017-06-29 10:10:00,135.75,135.76,135.6,135.61,19548.0,119.5999,119.6087,119.4678,119.4766,19548.0
2017-06-29 10:15:00,135.6,135.65,135.5,135.6,12989.0,119.4678,119.5118,119.3797,119.4678,12989.0
2017-06-29 10:20:00,135.59,135.61,135.58,135.58,1258.0,119.459,119.4766,119.4502,119.4502,1258.0
2017-06-29 10:25:00,135.55,135.76,135.51,135.72,4320.0,119.4237,119.6087,119.3885,119.5735,4320.0
2017-06-29 10:30:00,135.72,135.72,135.63,135.67,11006.0,119.5735,119.5735,119.4942,119.5295,11006.0
2017-06-29 10:35:00,135.67,135.7,135.67,135.68,2485.0,119.5295,119.5559,119.5295,119.5383,2485.0
2017-06-29 10:40:00,135.67,135.79,135.67,135.79,2908.0,119.5295,119.6352,119.5295,119.6352,2908.0
2017-06-29 10:45:00,135.83,135.88,135.81,135.88,12649.0,119.6704,119.7145,119.6528,119.7145,12649.0
2017-06-29 10:50:00,135.79,135.79,135.75,135.75,400.0,119.6352,119.6352,119.5999,119.5999,400.0
2017-06-29 10:55:00,135.71,135.74,135.71,135.73,328.0,119.5647,119.5911,119.5647,119.5823,328.0
2017-06-29 11:00:00,135.75,135.75,135.65,135.71,1246.0,119.5999,119.5999,119.5118,119.5647,1246.0
2017-06-29 11:05:00,135.65,135.65,135.54,135.54,3650.0,119.5118,119.5118,119.4149,119.4149,3650.0
2017-06-29 11:10:00,135.53,135.53,135.38,135.44,5369.0,119.4061,119.4061,119.274,119.3268,5369.0
2017-06-29 11:15:00,135.47,135.47,135.38,135.44,3044.0,119.3533,119.3533,119.274,119.3268,3044.0
2017-06-29 11:20:00,135.4,135.42,135.29,135.37,8970.0,119.2916,119.3092,119.1947,119.2651,8970.0
2017-06-29 11:25:00,135.35,135.36,135.21,135.26,5084.0,119.2475,119.2563,119.1242,119.1682,5084.0
2017-06-29 11:30:00,135.19,135.2,134.94,135.18,10798.0,119.1066,119.1154,118.8863,119.0978,10798.0
2017-06-29 11:35:00,135.19,135.22,135.15,135.16,3126.0,119.1066,119.133,119.0713,119.0801,3126.0
2017-06-29 11:40:00,135.03,135.17,135.0,135.17,700.0,118.9656,119.0889,118.9392,119.0889,700.0
2017-06-29 11:45:00,135.17,135.22,135.17,135.18,3022.0,119.0889,119.133,119.0889,119.0978,3022.0
2017-06-29 11:50:00,135.17,135.17,135.09,135.09,1800.0,119.0889,119.0889,119.0185,119.0185,1800.0
2017-06-29 11:55:00,135.03,135.06,134.95,135.03,5046.0,118.9656,118.992,118.8951,118.9656,5046.0
2017-06-29 12:00:00,134.93,135.08,134.81,134.99,9096.0,118.8775,119.0096,118.7718,118.9304,9096.0
2017-06-29 12:05:00,134.98,135.11,134.98,135.09,3500.0,118.9215,119.0361,118.9215,119.0185,3500.0
2017-06-29 12:10:00,135.11,135.18,135.11,135.17,2386.0,119.0361,119.0978,119.0361,119.0889,2386.0
2017-06-29 12:15:00,135.1,135.1,135.03,135.09,3478.0,119.0273,119.0273,118.9656,119.0185,3478.0
2017-06-29 12:20:00,135.06,135.08,135.04,135.08,1000.0,118.992,119.0096,118.9744,119.0096,1000.0
2017-06-29 12:25:00,135.07,135.07,134.97,134.97,2220.0,119.0008,119.0008,118.9127,118.9127,2220.0
2017-06-29 12:30:00,135.0,135.05,134.94,134.94,4580.0,118.9392,118.9832,118.8863,118.8863,4580.0
2017-06-29 12:35:00,134.93,135.04,134.93,134.94,2700.0,118.8775,118.9744,118.8775,118.8863,2700.0
2017-06-29 12:40:00,134.94,134.99,134.88,134.98,7104.0,118.8863,118.9304,118.8334,118.9215,7104.0
2017-06-29 12:45:00,134.95,135.01,134.88,134.89,15869.0,118.8951,118.948,118.8334,118.8423,15869.0
2017-06-29 12:50:00,134.88,134.96,134.85,134.91,7337.0,118.8334,118.9039,118.807,118.8599,7337.0
2017-06-29 12:55:00,134.9,134.9,134.76,134.77,4395.0,118.8511,118.8511,118.7277,118.7365,4395.0
2017-06-29 13:00:00,134.76,134.91,134.76,134.87,3850.0,118.7277,118.8599,118.7277,118.8246,3850.0
2017-06-29 13:05:00,134.86,134.86,134.65,134.73,11715.0,118.8158,118.8158,118.6308,118.7013,11715.0
2017-06-29 13:10:00,134.73,134.73,134.52,134.53,4665.0,118.7013,118.7013,118.5163,118.5251,4665.0
2017-06-29 13:15:00,134.62,134.62,134.58,134.58,2459.0,118.6044,118.6044,118.5691,118.5691,2459.0
2017-06-29 13:20:00,134.53,134.55,134.43,134.43,4183.0,118.5251,118.5427,118.437,118.437,4183.0
2017-06-29 13:25:00,134.39,134.41,134.19,134.25,30175.0,118.4017,118.4194,118.2255,118.2784,30175.0
2017-06-29 13:30:00,134.28,134.66,134.28,134.66,25314.0,118.3048,118.6396,118.3048,118.6396,25314.0
2017-06-29 13:35:00,134.6,134.66,134.49,134.62,10145.0,118.5868,118.6396,118.4898,118.6044,10145.0
2017-06-29 13:40:00,134.64,134.69,134.57,134.57,7674.0,118.622,118.666,118.5603,118.5603,7674.0
2017-06-29 13:45:00,134.55,134.66,134.55,134.63,3336.0,118.5427,118.6396,118.5427,118.6132,3336.0
2017-06-29 13:50:00,134.64,134.67,134.59,134.67,7010.0,118.622,118.6484,118.5779,118.6484,7010.0
2017-06-29 13:55:00,134.61,134.73,134.61,134.71,4805.0,118.5956,118.7013,118.5956,118.6837,4805.0
2017-06-29 14:00:00,134.67,134.67,134.52,134.59,3019.0,118.6484,118.6484,118.5163,118.5779,3019.0
2017-06-29 14:05:00,134.7,134.8,134.7,134.74,1933.0,118.6749,118.763,118.6749,118.7101,1933.0
2017-06-29 14:10:00,134.71,134.82,134.71,134.82,3400.0,118.6837,118.7806,118.6837,118.7806,3400.0
2017-06-29 14:15:00,134.84,134.9,134.76,134.79,11411.0,118.7982,118.8511,118.7277,118.7541,11411.0
2017-06-29 14:20:00,134.84,134.9,134.83,134.89,1050.0,118.7982,118.8511,118.7894,118.8423,1050.0
2017-06-29 14:25:00,134.93,135.02,134.93,135.02,5520.0,118.8775,118.9568,118.8775,118.9568,5520.0
2017-06-29 14:30:00,135.02,135.02,134.94,134.94,2691.0,118.9568,118.9568,118.8863,118.8863,2691.0
2017-06-29 14:35:00,134.9,134.94,134.9,134.93,6701.0,118.8511,118.8863,118.8511,118.8775,6701.0
2017-06-29 14:40:00,134.97,135.07,134.96,135.0,5051.0,118.9127,119.0008,118.9039,118.9392,5051.0
2017-06-29 14:45:00,134.98,135.0,134.9,134.9,3874.0,118.9215,118.9392,118.8511,118.8511,3874.0
2017-06-29 14:50:00,134.9,134.97,134.87,134.97,4106.0,118.8511,118.9127,118.8246,118.9127,4106.0
2017-06-29 14:55:00,134.98,135.02,134.94,134.99,2430.0,118.9215,118.9568,118.8863,118.9304,2430.0
2017-06-29 15:00:00,134.99,135.17,134.99,135.11,9395.0,118.9304,119.0889,118.9304,119.0361,9395.0
2017-06-29 15:05:00,135.13,135.16,135.09,135.09,4050.0,119.0537,119.0801,119.0185,119.0185,4050.0
2017-06-29 15:10:00,135.08,135.09,134.99,135.03,6350.0,119.0096,119.0185,118.9304,118.9656,6350.0
2017-06-29 15:15:00,135.04,135.25,135.04,135.22,6213.0,118.9744,119.1594,118.9744,119.133,6213.0
2017-06-29 15:20:00,135.24,135.25,135.15,135.15,2900.0,119.1506,119.1594,119.0713,119.0713,2900.0
2017-06-29 15:25:00,135.13,135.13,134.96,135.07,3545.0,119.0537,119.0537,118.9039,119.0008,3545.0
2017-06-29 15:30:00,135.08,135.26,135.08,135.26,2350.0,119.0096,119.1682,119.0096,119.1682,2350.0
2017-06-29 15:35:00,135.3,135.3,135.18,135.28,9857.0,119.2035,119.2035,119.0978,119.1859,9857.0
2017-06-29 15:40:00,135.25,135.25,135.11,135.11,4000.0,119.1594,119.1594,119.0361,119.0361,4000.0
2017-06-29 15:45:00,135.1,135.15,135.03,135.03,9440.0,119.0273,119.0713,118.9656,118.9656,9440.0
2017-06-29 15:50:00,135.02,135.12,135.02,135.08,9700.0,118.9568,119.0449,118.9568,119.0096,9700.0
2017-06-29 15:55:00,135.08,135.1,134.99,135.0,21567.0,119.0096,119.0273,118.9304,118.9392,21567.0
2017-06-30 09:30:00,135.55,135.58,135.46,135.47,10466.0,119.4237,119.4502,119.3444,119.3533,10466.0
2017-06-30 09:35:00,135.47,135.55,135.43,135.55,8844.0,119.3533,119.4237,119.318,119.4237,8844.0
2017-06-30 09:40:00,135.54,135.54,135.46,135.49,2374.0,119.4149,119.4149,119.3444,119.3709,2374.0
2017-06-30 09:45:00,135.54,135.61,135.53,135.6,8668.0,119.4149,119.4766,119.4061,119.4678,8668.0
2017-06-30 09:50:00,135.59,135.61,135.47,135.47,2840.0,119.459,119.4766,119.3533,119.3533,2840.0
2017-06-30 09:55:00,135.47,135.47,135.35,135.35,10283.0,119.3533,119.3533,119.2475,119.2475,10283.0
2017-06-30 10:00:00,135.32,135.32,135.27,135.28,1200.0,119.2211,119.2211,119.177,119.1859,1200.0
2017-06-30 10:05:00,135.22,135.29,135.22,135.29,1597.0,119.133,119.1947,119.133,119.1947,1597.0
2017-06-30 10:10:00,135.25,135.25,135.14,135.15,5073.0,119.1594,119.1594,119.0625,119.0713,5073.0
2017-06-30 10:15:00,135.14,135.22,135.09,135.18,2579.0,119.0625,119.133,119.0185,119.0978,2579.0
2017-06-30 10:20:00,135.22,135.31,135.2,135.31,9177.0,119.133,119.2123,119.1154,119.2123,9177.0
2017-06-30 10:25:00,135.31,135.32,135.26,135.28,2300.0,119.2123,119.2211,119.1682,119.1859,2300.0
2017-06-30 10:30:00,135.29,135.33,135.29,135.31,2612.0,119.1947,119.2299,119.1947,119.2123,2612.0
2017-06-30 10:35:00,135.3,135.3,135.21,135.22,1707.0,119.2035,119.2035,119.1242,119.133,1707.0
2017-06-30 10:40:00,135.2,135.27,135.2,135.23,3469.0,119.1154,119.177,119.1154,119.1418,3469.0
2017-06-30 10:45:00,135.2,135.22,135.15,135.15,900.0,119.1154,119.133,119.0713,119.0713,900.0
2017-06-30 10:50:00,135.17,135.17,135.12,135.14,6408.0,119.0889,119.0889,119.0449,119.0625,6408.0
2017-06-30 10:55:00,135.2,135.27,135.2,135.27,2732.0,119.1154,119.177,119.1154,119.177,2732.0
2017-06-30 11:00:00,135.3,135.31,135.27,135.27,1154.0,119.2035,119.2123,119.177,119.177,1154.0
2017-06-30 11:05:00,135.32,135.33,135.29,135.33,1136.0,119.2211,119.2299,119.1947,119.2299,1136.0
2017-06-30 11:10:00,135.32,135.33,135.27,135.3,6290.0,119.2211,119.2299,119.177,119.2035,6290.0
2017-06-30 11:15:00,135.26,135.27,135.21,135.21,1242.0,119.1682,119.177,119.1242,119.1242,1242.0
2017-06-30 11:20:00,135.24,135.27,135.24,135.27,1080.0,119.1506,119.177,119.1506,119.177,1080.0
2017-06-30 11:25:00,135.27,135.29,135.13,135.17,2391.0,119.177,119.1947,119.0537,119.0889,2391.0
2017-06-30 11:30:00,135.16,135.19,135.11,135.19,7790.0,119.0801,119.1066,119.0361,119.1066,7790.0
2017-06-30 11:35:00,135.23,135.26,135.23,135.26,2488.0,119.1418,119.1682,119.1418,119.1682,2488.0
2017-06-30 11:40:00,135.26,135.29,135.22,135.27,4840.0,119.1682,119.1947,119.133,119.177,4840.0
2017-06-30 11:45:00,135.25,135.3,135.25,135.3,2738.0,119.1594,119.2035,119.1594,119.2035,2738.0
2017-06-30 11:50:00,135.31,135.37,135.3,135.37,5218.0,119.2123,119.2651,119.2035,119.2651,5218.0
2017-06-30 11:55:00,135.4,135.42,135.37,135.38,7233.0,119.2916,119.3092,119.2651,119.274,7233.0
2017-06-30 12:00:00,135.37,135.39,135.35,135.38,1100.0,119.2651,119.2828,119.2475,119.274,1100.0
2017-06-30 12:05:00,135.36,135.39,135.34,135.39,1695.0,119.2563,119.2828,119.2387,119.2828,1695.0
2017-06-30 12:10:00,135.38,135.41,135.37,135.37,2007.0,119.274,119.3004,119.2651,119.2651,2007.0
2017-06-30 12:15:00,135.37,135.39,135.34,135.37,2718.0,119.2651,119.2828,119.2387,119.2651,2718.0
2017-06-30 12:20:00,135.32,135.37,135.32,135.37,1183.0,119.2211,119.2651,119.2211,119.2651,1183.0
2017-06-30 12:25:00,135.37,135.37,135.34,135.34,1045.0,119.2651,119.2651,119.2387,119.2387,1045.0
2017-06-30 12:30:00,135.35,135.4,135.34,135.36,1823.0,119.2475,119.2916,119.2387,119.2563,1823.0
2017-06-30 12:35:00,135.36,135.39,135.34,135.34,2607.0,119.2563,119.2828,119.2387,119.2387,2607.0
2017-06-30 12:40:00,135.35,135.37,135.35,135.36,1700.0,119.2475,119.2651,119.2475,119.2563,1700.0
2017-06-30 12:45:00,135.35,135.35,135.26,135.26,4097.0,119.2475,119.2475,119.1682,119.1682,4097.0
2017-06-30 12:50:00,135.27,135.31,135.26,135.29,3900.0,119.177,119.2123,119.1682,119.1947,3900.0
2017-06-30 12:55:00,135.3,135.3,135.25,135.29,2452.0,119.2035,119.2035,119.1594,119.1947,2452.0
2017-06-30 13:00:00,135.33,135.36,135.33,135.36,611.0,119.2299,119.2563,119.2299,119.2563,611.0
2017-06-30 13:05:00,135.35,135.36,135.35,135.36,300.0,119.2475,119.2563,119.2475,119.2563,300.0
2017-06-30 13:10:00,135.38,135.41,135.38,135.4,3336.0,119.274,119.3004,119.274,119.2916,3336.0
2017-06-30 13:15:00,135.4,135.4,135.38,135.39,877.0,119.2916,119.2916,119.274,119.2828,877.0
2017-06-30 13:20:00,135.4,135.41,135.37,135.37,2567.0,119.2916,119.3004,119.2651,119.2651,2567.0
2017-06-30 13:25:00,135.38,135.43,135.37,135.43,1730.0,119.274,119.318,119.2651,119.318,1730.0
2017-06-30 13:30:00,135.44,135.44,135.38,135.39,1766.0,119.3268,119.3268,119.274,119.2828,1766.0
2017-06-30 13:35:00,135.38,135.45,135.38,135.44,5803.0,119.274,119.3356,119.274,119.3268,5803.0
2017-06-30 13:40:00,135.43,135.45,135.42,135.42,1763.0,119.318,119.3356,119.3092,119.3092,1763.0
2017-06-30 13:45:00,135.45,135.47,135.43,135.47,17826.0,119.3356,119.3533,119.318,119.3533,17826.0
2017-06-30 13:50:00,135.47,135.47,135.41,135.41,10167.0,119.3533,119.3533,119.3004,119.3004,10167.0
2017-06-30 13:55:00,135.43,135.44,135.4,135.41,2208.0,119.318,119.3268,119.2916,119.3004,2208.0
2017-06-30 14:00:00,135.37,135.41,135.36,135.38,5361.0,119.2651,119.3004,119.2563,119.274,5361.0
2017-06-30 14:05:00,135.4,135.45,135.4,135.44,1894.0,119.2916,119.3356,119.2916,119.3268,1894.0
2017-06-30 14:10:00,135.44,135.51,135.43,135.5,2979.0,119.3268,119.3885,119.318,119.3797,2979.0
2017-06-30 14:15:00,135.5,135.5,135.45,135.49,2291.0,119.3797,119.3797,119.3356,119.3709,2291.0
2017-06-30 14:20:00,135.5,135.51,135.48,135.51,1000.0,119.3797,119.3885,119.3621,119.3885,1000.0
2017-06-30 14:25:00,135.53,135.54,135.51,135.52,1100.0,119.4061,119.4149,119.3885,119.3973,1100.0
2017-06-30 14:30:00,135.52,135.55,135.52,135.54,1174.0,119.3973,119.4237,119.3973,119.4149,1174.0
2017-06-30 14:35:00,135.56,135.57,135.55,135.56,3161.0,119.4325,119.4414,119.4237,119.4325,3161.0
2017-06-30 14:40:00,135.54,135.54,135.51,135.54,1030.0,119.4149,119.4149,119.3885,119.4149,1030.0
2017-06-30 14:45:00,135.55,135.61,135.55,135.58,5307.0,119.4237,119.4766,119.4237,119.4502,5307.0
2017-06-30 14:50:00,135.59,135.63,135.59,135.63,3094.0,119.459,119.4942,119.459,119.4942,3094.0
2017-06-30 14:55:00,135.64,135.65,135.62,135.62,4662.0,119.503,119.5118,119.4854,119.4854,4662.0
2017-06-30 15:00:00,135.64,135.64,135.6,135.6,3696.0,119.503,119.503,119.4678,119.4678,3696.0
2017-06-30 15:05:00,135.62,135.62,135.6,135.61,9007.0,119.4854,119.4854,119.4678,119.4766,9007.0
2017-06-30 15:10:00,135.61,135.61,135.54,135.54,9190.0,119.4766,119.4766,119.4149,119.4149,9190.0
2017-06-30 15:15:00,135.56,135.57,135.52,135.56,3991.0,119.4325,119.4414,119.3973,119.4325,3991.0
2017-06-30 15:20:00,135.57,135.64,135.55,135.62,12498.0,119.4414,119.503,119.4237,119.4854,12498.0
2017-06-30 15:25:00,135.62,135.65,135.6,135.62,4516.0,119.4854,119.5118,119.4678,119.4854,4516.0
2017-06-30 15:30:00,135.61,135.62,135.5,135.52,3100.0,119.4766,119.4854,119.3797,119.3973,3100.0
2017-06-30 15:35:00,135.52,135.55,135.52,135.53,2864.0,119.3973,119.4237,119.3973,119.4061,2864.0
2017-06-30 15:40:00,135.55,135.62,135.54,135.62,12255.0,119.4237,119.4854,119.4149,119.4854,12255.0
2017-06-30 15:45:00,135.62,135.73,135.62,135.7,7685.0,119.4854,119.5823,119.4854,119.5559,7685.0
2017-06-30 15:50:00,135.69,135.69,135.56,135.56,9499.0,119.5471,119.5471,119.4325,119.4325,9499.0
2017-06-30 15:55:00,135.51,135.53,135.19,135.24,210571.0,119.3885,119.4061,119.1066,119.1506,210571.0
2017-07-03 09:30:00,135.77,135.94,135.77,135.91,8228.0,119.6176,119.7673,119.6176,119.7409,8228.0
2017-07-03 09:35:00,135.89,135.91,135.8,135.9,7228.0,119.7233,119.7409,119.644,119.7321,7228.0
2017-07-03 09:40:00,135.93,135.95,135.9,135.91,9463.0,119.7585,119.7761,119.7321,119.7409,9463.0
2017-07-03 09:45:00,135.9,136.01,135.9,136.0,7181.0,119.7321,119.829,119.7321,119.8202,7181.0
2017-07-03 09:50:00,135.99,135.99,135.93,135.97,15972.0,119.8114,119.8114,119.7585,119.7938,15972.0
2017-07-03 09:55:00,136.0,136.0,135.94,135.94,7225.0,119.8202,119.8202,119.7673,119.7673,7225.0
2017-07-03 10:00:00,135.97,136.07,135.94,135.98,20719.0,119.7938,119.8819,119.7673,119.8026,20719.0
2017-07-03 10:05:00,135.97,136.05,135.94,136.05,17900.0,119.7938,119.8642,119.7673,119.8642,17900.0
2017-07-03 10:10:00,136.03,136.12,136.01,136.11,4250.0,119.8466,119.9259,119.829,119.9171,4250.0
2017-07-03 10:15:00,136.11,136.12,136.03,136.05,1931.0,119.9171,119.9259,119.8466,119.8642,1931.0
2017-07-03 10:20:00,136.06,136.06,135.95,135.96,2400.0,119.8731,119.8731,119.7761,119.785,2400.0
2017-07-03 10:25:00,135.94,135.94,135.9,135.93,3763.0,119.7673,119.7673,119.7321,119.7585,3763.0
2017-07-03 10:30:00,135.93,135.99,135.92,135.95,6694.0,119.7585,119.8114,119.7497,119.7761,6694.0
2017-07-03 10:35:00,135.94,135.98,135.93,135.97,2826.0,119.7673,119.8026,119.7585,119.7938,2826.0
2017-07-03 10:40:00,135.98,136.04,135.98,136.02,2881.0,119.8026,119.8554,119.8026,119.8378,2881.0
2017-07-03 10:45:00,136.01,136.07,136.01,136.07,4595.0,119.829,119.8819,119.829,119.8819,4595.0
2017-07-03 10:50:00,136.07,136.09,136.03,136.04,5985.0,119.8819,119.8995,119.8466,119.8554,5985.0
2017-07-03 10:55:00,136.03,136.06,136.0,136.0,6750.0,119.8466,119.8731,119.8202,119.8202,6750.0
2017-07-03 11:00:00,136.01,136.01,135.96,135.98,2991.0,119.829,119.829,119.785,119.8026,2991.0
2017-07-03 11:05:00,136.0,136.03,135.91,135.97,5292.0,119.8202,119.8466,119.7409,119.7938,5292.0
2017-07-03 11:10:00,135.97,135.99,135.95,135.99,1950.0,119.7938,119.8114,119.7761,119.8114,1950.0
2017-07-03 11:15:00,136.02,136.02,135.97,136.0,2667.0,119.8378,119.8378,119.7938,119.8202,2667.0
2017-07-03 11:20:00,135.96,136.01,135.93,135.99,8482.0,119.785,119.829,119.7585,119.8114,8482.0
2017-07-03 11:25:00,136.0,136.01,135.96,136.0,8048.0,119.8202,119.829,119.785,119.8202,8048.0
2017-07-03 11:30:00,136.0,136.05,135.98,136.03,2500.0,119.8202,119.8642,119.8026,119.8466,2500.0
2017-07-03 11:35:00,136.0,136.0,135.95,136.0,1600.0,119.8202,119.8202,119.7761,119.8202,1600.0
2017-07-03 11:40:00,136.0,136.02,135.97,135.99,1600.0,119.8202,119.8378,119.7938,119.8114,1600.0
2017-07-03 11:45:00,136.0,136.02,135.99,136.0,4411.0,119.8202,119.8378,119.8114,119.8202,4411.0
2017-07-03 11:50:00,136.01,136.01,135.95,136.0,5200.0,119.829,119.829,119.7761,119.8202,5200.0
2017-07-03 11:55:00,136.01,136.02,135.97,135.99,4081.0,119.829,119.8378,119.7938,119.8114,4081.0
2017-07-03 12:00:00,135.96,135.96,135.89,135.92,3200.0,119.785,119.785,119.7233,119.7497,3200.0
2017-07-03 12:05:00,135.9,135.9,135.71,135.72,5792.0,119.7321,119.7321,119.5647,119.5735,5792.0
2017-07-03 12:10:00,135.72,135.72,135.65,135.65,2264.0,119.5735,119.5735,119.5118,119.5118,2264.0
2017-07-03 12:15:00,135.65,135.7,135.59,135.64,7511.0,119.5118,119.5559,119.459,119.503,7511.0
2017-07-03 12:20:00,135.69,135.71,135.64,135.69,4808.0,119.5471,119.5647,119.503,119.5471,4808.0
2017-07-03 12:25:00,135.69,135.74,135.69,135.74,5843.0,119.5471,119.5911,119.5471,119.5911,5843.0
2017-07-03 12:30:00,135.74,135.75,135.68,135.71,1600.0,119.5911,119.5999,119.5383,119.5647,1600.0
2017-07-03 12:35:00,135.69,135.72,135.65,135.71,2623.0,119.5471,119.5735,119.5118,119.5647,2623.0
2017-07-03 12:40:00,135.69,135.73,135.69,135.72,2400.0,119.5471,119.5823,119.5471,119.5735,2400.0
2017-07-03 12:45:00,135.71,135.75,135.71,135.72,5973.0,119.5647,119.5999,119.5647,119.5735,5973.0
2017-07-03 12:50:00,135.72,135.82,135.72,135.8,6003.0,119.5735,119.6616,119.5735,119.644,6003.0
2017-07-03 12:55:00,135.77,135.77,135.54,135.54,6374.0,119.6176,119.6176,119.4149,119.4149,6374.0
2017-07-05 09:30:00,135.76,135.79,135.64,135.71,12268.0,119.6087,119.6352,119.503,119.5647,12268.0
2017-07-05 09:35:00,135.65,135.65,135.53,135.53,2203.0,119.5118,119.5118,119.4061,119.4061,2203.0
2017-07-05 09:40:00,135.53,135.58,135.53,135.58,954.0,119.4061,119.4502,119.4061,119.4502,954.0
2017-07-05 09:45:00,135.5,135.51,135.36,135.4,4927.0,119.3797,119.3885,119.2563,119.2916,4927.0
2017-07-05 09:50:00,135.46,135.47,135.46,135.47,595.0,119.3444,119.3533,119.3444,119.3533,595.0
2017-07-05 09:55:00,135.42,135.48,135.37,135.48,12263.0,119.3092,119.3621,119.2651,119.3621,12263.0
2017-07-05 10:00:00,135.46,135.47,135.25,135.25,4350.0,119.3444,119.3533,119.1594,119.1594,4350.0
2017-07-05 10:05:00,135.23,135.28,135.21,135.28,2211.0,119.1418,119.1859,119.1242,119.1859,2211.0
2017-07-05 10:10:00,135.3,135.34,135.24,135.25,1323.0,119.2035,119.2387,119.1506,119.1594,1323.0
2017-07-05 10:15:00,135.24,135.25,135.19,135.21,1275.0,119.1506,119.1594,119.1066,119.1242,1275.0
2017-07-05 10:20:00,135.24,135.27,135.2,135.27,1350.0,119.1506,119.177,119.1154,119.177,1350.0
2017-07-05 10:25:00,135.21,135.23,135.21,135.23,650.0,119.1242,119.1418,119.1242,119.1418,650.0
2017-07-05 10:30:00,135.28,135.42,135.27,135.42,2129.0,119.1859,119.3092,119.177,119.3092,2129.0
2017-07-05 10:35:00,135.43,135.47,135.43,135.45,11585.0,119.318,119.3533,119.318,119.3356,11585.0
2017-07-05 10:40:00,135.51,135.61,135.45,135.59,6832.0,119.3885,119.4766,119.3356,119.459,6832.0
2017-07-05 10:45:00,135.59,135.61,135.5,135.5,4681.0,119.459,119.4766,119.3797,119.3797,4681.0
2017-07-05 10:50:00,135.53,135.61,135.51,135.6,6423.0,119.4061,119.4766,119.3885,119.4678,6423.0
2017-07-05 10:55:00,135.61,135.61,135.56,135.56,1950.0,119.4766,119.4766,119.4325,119.4325,1950.0
2017-07-05 11:00:00,135.66,135.66,135.6,135.6,2187.0,119.5206,119.5206,119.4678,119.4678,2187.0
2017-07-05 11:05:00,135.6,135.64,135.58,135.64,4839.0,119.4678,119.503,119.4502,119.503,4839.0
2017-07-05 11:10:00,135.63,135.68,135.63,135.68,3123.0,119.4942,119.5383,119.4942,119.5383,3123.0
2017-07-05 11:15:00,135.68,135.68,135.65,135.67,3025.0,119.5383,119.5383,119.5118,119.5295,3025.0
2017-07-05 11:20:00,135.66,135.66,135.59,135.61,3617.0,119.5206,119.5206,119.459,119.4766,3617.0
2017-07-05 11:25:00,135.64,135.7,135.63,135.66,10394.0,119.503,119.5559,119.4942,119.5206,10394.0
2017-07-05 11:30:00,135.67,135.67,135.56,135.58,2100.0,119.5295,119.5295,119.4325,119.4502,2100.0
2017-07-05 11:35:00,135.59,135.62,135.58,135.61,1774.0,119.459,119.4854,119.4502,119.4766,1774.0
2017-07-05 11:40:00,135.62,135.62,135.58,135.58,1539.0,119.4854,119.4854,119.4502,119.4502,1539.0
2017-07-05 11:45:00,135.56,135.56,135.55,135.56,127.0,119.4325,119.4325,119.4237,119.4325,127.0
2017-07-05 11:50:00,135.56,135.61,135.55,135.61,1389.0,119.4325,119.4766,119.4237,119.4766,1389.0
2017-07-05 11:55:00,135.62,135.62,135.56,135.56,2163.0,119.4854,119.4854,119.4325,119.4325,2163.0
2017-07-05 12:00:00,135.56,135.56,135.52,135.54,1205.0,119.4325,119.4325,119.3973,119.4149,1205.0
2017-07-05 12:05:00,135.57,135.57,135.53,135.54,1290.0,119.4414,119.4414,119.4061,119.4149,1290.0
2017-07-05 12:10:00,135.53,135.55,135.53,135.55,1095.0,119.4061,119.4237,119.4061,119.4237,1095.0
2017-07-05 12:15:00,135.57,135.63,135.57,135.63,3455.0,119.4414,119.4942,119.4414,119.4942,3455.0
2017-07-05 12:20:00,135.64,135.68,135.63,135.63,5800.0,119.503,119.5383,119.4942,119.4942,5800.0
2017-07-05 12:25:00,135.62,135.62,135.61,135.61,600.0,119.4854,119.4854,119.4766,119.4766,600.0
2017-07-05 12:30:00,135.63,135.63,135.63,135.63,100.0,119.4942,119.4942,119.4942,119.4942,100.0
2017-07-05 12:35:00,135.62,135.7,135.62,135.66,1947.0,119.4854,119.5559,119.4854,119.5206,1947.0
2017-07-05 12:40:00,135.67,135.7,135.67,135.7,1429.0,119.5295,119.5559,119.5295,119.5559,1429.0
2017-07-05 12:45:00,135.67,135.71,135.66,135.66,4031.0,119.5295,119.5647,119.5206,119.5206,4031.0
2017-07-05 12:50:00,135.69,135.71,135.68,135.71,1350.0,119.5471,119.5647,119.5383,119.5647,1350.0
2017-07-05 12:55:00,135.7,135.71,135.69,135.69,1259.0,119.5559,119.5647,119.5471,119.5471,1259.0
2017-07-05 13:00:00,135.68,135.74,135.68,135.72,2800.0,119.5383,119.5911,119.5383,119.5735,2800.0
2017-07-05 13:05:00,135.71,135.73,135.7,135.73,1328.0,119.5647,119.5823,119.5559,119.5823,1328.0
2017-07-05 13:10:00,135.71,135.72,135.71,135.72,1750.0,119.5647,119.5735,119.5647,119.5735,1750.0
2017-07-05 13:15:00,135.7,135.76,135.7,135.75,1699.0,119.5559,119.6087,119.5559,119.5999,1699.0
2017-07-05 13:20:00,135.77,135.8,135.77,135.79,1600.0,119.6176,119.644,119.6176,119.6352,1600.0
2017-07-05 13:25:00,135.77,135.79,135.76,135.79,5133.0,119.6176,119.6352,119.6087,119.6352,5133.0
2017-07-05 13:30:00,135.76,135.77,135.74,135.77,1117.0,119.6087,119.6176,119.5911,119.6176,1117.0
2017-07-05 13:35:00,135.78,135.78,135.76,135.77,2598.0,119.6264,119.6264,119.6087,119.6176,2598.0
2017-07-05 13:40:00,135.77,135.78,135.71,135.72,8154.0,119.6176,119.6264,119.5647,119.5735,8154.0
2017-07-05 13:45:00,135.72,135.74,135.72,135.72,2672.0,119.5735,119.5911,119.5735,119.5735,2672.0
2017-07-05 13:50:00,135.7,135.71,135.69,135.71,1900.0,119.5559,119.5647,119.5471,119.5647,1900.0
2017-07-05 13:55:00,135.71,135.71,135.69,135.7,850.0,119.5647,119.5647,119.5471,119.5559,850.0
2017-07-05 14:00:00,135.69,135.79,135.69,135.74,7700.0,119.5471,119.6352,119.5471,119.5911,7700.0
2017-07-05 14:05:00,135.76,135.79,135.58,135.63,19229.0,119.6087,119.6352,119.4502,119.4942,19229.0
2017-07-05 14:10:00,135.63,135.73,135.61,135.71,7379.0,119.4942,119.5823,119.4766,119.5647,7379.0
2017-07-05 14:15:00,135.7,135.76,135.7,135.71,600.0,119.5559,119.6087,119.5559,119.5647,600.0
2017-07-05 14:20:00,135.71,135.78,135.71,135.78,200.0,119.5647,119.6264,119.5647,119.6264,200.0
2017-07-05 14:25:00,135.79,135.82,135.77,135.81,4089.0,119.6352,119.6616,119.6176,119.6528,4089.0
2017-07-05 14:30:00,135.79,135.86,135.77,135.8,4410.0,119.6352,119.6969,119.6176,119.644,4410.0
2017-07-05 14:35:00,135.8,135.86,135.79,135.86,4667.0,119.644,119.6969,119.6352,119.6969,4667.0
2017-07-05 14:40:00,135.86,135.87,135.84,135.84,1355.0,119.6969,119.7057,119.6792,119.6792,1355.0
2017-07-05 14:45:00,135.82,135.82,135.7,135.7,12485.0,119.6616,119.6616,119.5559,119.5559,12485.0
2017-07-05 14:50:00,135.73,135.73,135.71,135.72,2227.0,119.5823,119.5823,119.5647,119.5735,2227.0
2017-07-05 14:55:00,135.72,135.72,135.64,135.64,4978.0,119.5735,119.5735,119.503,119.503,4978.0
2017-07-05 15:00:00,135.65,135.69,135.58,135.58,11156.0,119.5118,119.5471,119.4502,119.4502,11156.0
2017-07-05 15:05:00,135.58,135.65,135.58,135.65,3652.0,119.4502,119.5118,119.4502,119.5118,3652.0
2017-07-05 15:10:00,135.64,135.65,135.64,135.65,650.0,119.503,119.5118,119.503,119.5118,650.0
2017-07-05 15:15:00,135.66,135.7,135.66,135.67,4686.0,119.5206,119.5559,119.5206,119.5295,4686.0
2017-07-05 15:20:00,135.71,135.71,135.66,135.66,800.0,119.5647,119.5647,119.5206,119.5206,800.0
2017-07-05 15:25:00,135.69,135.74,135.68,135.71,1298.0,119.5471,119.5911,119.5383,119.5647,1298.0
2017-07-05 15:30:00,135.71,135.76,135.71,135.74,2845.0,119.5647,119.6087,119.5647,119.5911,2845.0
2017-07-05 15:35:00,135.77,135.77,135.73,135.76,2904.0,119.6176,119.6176,119.5823,119.6087,2904.0
2017-07-05 15:40:00,135.75,135.84,135.75,135.84,13272.0,119.5999,119.6792,119.5999,119.6792,13272.0
2017-07-05 15:45:00,135.82,135.82,135.76,135.77,4799.0,119.6616,119.6616,119.6087,119.6176,4799.0
2017-07-05 15:50:00,135.77,135.79,135.73,135.74,22989.0,119.6176,119.6352,119.5823,119.5911,22989.0
2017-07-05 15:55:00,135.74,135.81,135.71,135.75,30319.0,119.5911,119.6528,119.5647,119.5999,30319.0
2017-07-06 09:30:00,134.58,134.65,134.5,134.63,6943.0,119.1271,119.1891,119.0563,119.1714,6943.0
2017-07-06 09:35:00,134.62,134.68,134.41,134.41,6790.0,119.1625,119.2156,118.9766,118.9766,6790.0
2017-07-06 09:40:00,134.35,134.44,134.35,134.39,3462.0,118.9235,119.0032,118.9235,118.9589,3462.0
2017-07-06 09:45:00,134.39,134.4,134.24,134.24,3048.0,118.9589,118.9678,118.8261,118.8261,3048.0
2017-07-06 09:50:00,134.29,134.42,134.28,134.42,3300.0,118.8704,118.9855,118.8616,118.9855,3300.0
2017-07-06 09:55:00,134.38,134.38,134.23,134.28,22733.0,118.9501,118.9501,118.8173,118.8616,22733.0
2017-07-06 10:00:00,134.31,134.36,134.16,134.19,19100.0,118.8881,118.9324,118.7553,118.7819,19100.0
2017-07-06 10:05:00,134.18,134.19,134.03,134.1,9783.0,118.773,118.7819,118.6403,118.7022,9783.0
2017-07-06 10:10:00,134.11,134.27,134.11,134.27,2700.0,118.7111,118.8527,118.7111,118.8527,2700.0
2017-07-06 10:15:00,134.26,134.28,134.21,134.26,21544.0,118.8438,118.8616,118.7996,118.8438,21544.0
2017-07-06 10:20:00,134.25,134.27,134.19,134.19,5024.0,118.835,118.8527,118.7819,118.7819,5024.0
2017-07-06 10:25:00,134.24,134.25,134.13,134.21,18835.0,118.8261,118.835,118.7288,118.7996,18835.0
2017-07-06 10:30:00,134.17,134.2,134.12,134.16,4217.0,118.7642,118.7907,118.7199,118.7553,4217.0
2017-07-06 10:35:00,134.16,134.26,134.12,134.26,5132.0,118.7553,118.8438,118.7199,118.8438,5132.0
2017-07-06 10:40:00,134.23,134.3,134.23,134.26,6238.0,118.8173,118.8793,118.8173,118.8438,6238.0
2017-07-06 10:45:00,134.23,134.27,134.22,134.24,2525.0,118.8173,118.8527,118.8084,118.8261,2525.0
2017-07-06 10:50:00,134.2,134.21,134.2,134.21,3350.0,118.7907,118.7996,118.7907,118.7996,3350.0
2017-07-06 10:55:00,134.22,134.22,134.18,134.19,1424.0,118.8084,118.8084,118.773,118.7819,1424.0
2017-07-06 11:00:00,134.27,134.39,134.26,134.39,1717.0,118.8527,118.9589,118.8438,118.9589,1717.0
2017-07-06 11:05:00,134.44,134.47,134.43,134.45,1946.0,119.0032,119.0297,118.9943,119.012,1946.0
2017-07-06 11:10:00,134.41,134.41,134.31,134.31,1203.0,118.9766,118.9766,118.8881,118.8881,1203.0
2017-07-06 11:15:00,134.3,134.33,134.25,134.28,4466.0,118.8793,118.9058,118.835,118.8616,4466.0
2017-07-06 11:20:00,134.3,134.3,134.26,134.26,500.0,118.8793,118.8793,118.8438,118.8438,500.0
2017-07-06 11:25:00,134.3,134.39,134.3,134.38,4529.0,118.8793,118.9589,118.8793,118.9501,4529.0
2017-07-06 11:30:00,134.46,134.46,134.4,134.42,1157.0,119.0209,119.0209,118.9678,118.9855,1157.0
2017-07-06 11:35:00,134.45,134.49,134.45,134.48,1919.0,119.012,119.0474,119.012,119.0386,1919.0
2017-07-06 11:40:00,134.45,134.49,134.45,134.47,693.0,119.012,119.0474,119.012,119.0297,693.0
2017-07-06 11:45:00,134.47,134.48,134.44,134.44,491.0,119.0297,119.0386,119.0032,119.0032,491.0
2017-07-06 11:50:00,134.46,134.5,134.42,134.45,2388.0,119.0209,119.0563,118.9855,119.012,2388.0
2017-07-06 11:55:00,134.45,134.45,134.43,134.44,204.0,119.012,119.012,118.9943,119.0032,204.0
2017-07-06 12:00:00,134.51,134.54,134.49,134.52,6227.0,119.0651,119.0917,119.0474,119.074,6227.0
2017-07-06 12:05:00,134.53,134.55,134.5,134.5,800.0,119.0828,119.1006,119.0563,119.0563,800.0
2017-07-06 12:10:00,134.48,134.49,134.42,134.43,700.0,119.0386,119.0474,118.9855,118.9943,700.0
2017-07-06 12:15:00,134.42,134.44,134.42,134.43,5009.0,118.9855,119.0032,118.9855,118.9943,5009.0
2017-07-06 12:20:00,134.42,134.44,134.41,134.43,2835.0,118.9855,119.0032,118.9766,118.9943,2835.0
2017-07-06 12:25:00,134.42,134.42,134.32,134.34,1590.0,118.9855,118.9855,118.897,118.9147,1590.0
2017-07-06 12:30:00,134.36,134.39,134.36,134.39,900.0,118.9324,118.9589,118.9324,118.9589,900.0
2017-07-06 12:35:00,134.44,134.47,134.44,134.47,200.0,119.0032,119.0297,119.0032,119.0297,200.0
2017-07-06 12:40:00,134.47,134.5,134.46,134.5,758.0,119.0297,119.0563,119.0209,119.0563,758.0
2017-07-06 12:45:00,134.52,134.52,134.48,134.48,3431.0,119.074,119.074,119.0386,119.0386,3431.0
2017-07-06 12:50:00,134.48,134.48,134.44,134.44,332.0,119.0386,119.0386,119.0032,119.0032,332.0
2017-07-06 12:55:00,134.45,134.45,134.45,134.45,200.0,119.012,119.012,119.012,119.012,200.0
2017-07-06 13:00:00,134.45,134.46,134.45,134.45,156.0,119.012,119.0209,119.012,119.012,156.0
2017-07-06 13:05:00,134.46,134.47,134.45,134.46,3250.0,119.0209,119.0297,119.012,119.0209,3250.0
2017-07-06 13:10:00,134.44,134.47,134.41,134.47,2836.0,119.0032,119.0297,118.9766,119.0297,2836.0
2017-07-06 13:15:00,134.5,134.58,134.49,134.56,5726.0,119.0563,119.1271,119.0474,119.1094,5726.0
2017-07-06 13:20:00,134.58,134.58,134.57,134.57,1200.0,119.1271,119.1271,119.1183,119.1183,1200.0
2017-07-06 13:25:00,134.57,134.57,134.54,134.56,600.0,119.1183,119.1183,119.0917,119.1094,600.0
2017-07-06 13:30:00,134.54,134.54,134.47,134.48,2363.0,119.0917,119.0917,119.0297,119.0386,2363.0
2017-07-06 13:35:00,134.49,134.49,134.41,134.41,4395.0,119.0474,119.0474,118.9766,118.9766,4395.0
2017-07-06 13:40:00,134.4,134.4,134.27,134.28,11777.0,118.9678,118.9678,118.8527,118.8616,11777.0
2017-07-06 13:45:00,134.27,134.3,134.27,134.28,500.0,118.8527,118.8793,118.8527,118.8616,500.0
2017-07-06 13:50:00,134.31,134.32,134.27,134.31,1292.0,118.8881,118.897,118.8527,118.8881,1292.0
2017-07-06 13:55:00,134.28,134.29,134.26,134.27,1690.0,118.8616,118.8704,118.8438,118.8527,1690.0
2017-07-06 14:00:00,134.24,134.26,134.22,134.25,1142.0,118.8261,118.8438,118.8084,118.835,1142.0
2017-07-06 14:05:00,134.21,134.21,134.17,134.2,2529.0,118.7996,118.7996,118.7642,118.7907,2529.0
2017-07-06 14:10:00,134.21,134.21,134.13,134.14,600.0,118.7996,118.7996,118.7288,118.7376,600.0
2017-07-06 14:15:00,134.1,134.15,134.06,134.1,8478.0,118.7022,118.7465,118.6668,118.7022,8478.0
2017-07-06 14:20:00,134.12,134.12,134.12,134.12,100.0,118.7199,118.7199,118.7199,118.7199,100.0
2017-07-06 14:25:00,134.12,134.19,134.12,134.17,69875.0,118.7199,118.7819,118.7199,118.7642,69875.0
2017-07-06 14:30:00,134.16,134.17,134.09,134.16,22494.0,118.7553,118.7642,118.6934,118.7553,22494.0
2017-07-06 14:35:00,134.16,134.16,134.04,134.08,16234.0,118.7553,118.7553,118.6491,118.6845,16234.0
2017-07-06 14:40:00,134.07,134.1,134.0,134.08,12595.0,118.6757,118.7022,118.6137,118.6845,12595.0
2017-07-06 14:45:00,134.08,134.09,134.01,134.08,10931.0,118.6845,118.6934,118.6226,118.6845,10931.0
2017-07-06 14:50:00,134.09,134.11,134.03,134.11,13384.0,118.6934,118.7111,118.6403,118.7111,13384.0
2017-07-06 14:55:00,134.12,134.15,134.1,134.14,15764.0,118.7199,118.7465,118.7022,118.7376,15764.0
2017-07-06 15:00:00,134.13,134.15,134.09,134.11,9690.0,118.7288,118.7465,118.6934,118.7111,9690.0
2017-07-06 15:05:00,134.12,134.14,134.02,134.09,16377.0,118.7199,118.7376,118.6314,118.6934,16377.0
2017-07-06 15:10:00,134.1,134.11,133.97,133.98,7900.0,118.7022,118.7111,118.5871,118.596,7900.0
2017-07-06 15:15:00,133.97,134.06,133.97,134.05,18415.0,118.5871,118.6668,118.5871,118.658,18415.0
2017-07-06 15:20:00,134.05,134.05,133.95,134.0,6521.0,118.658,118.658,118.5694,118.6137,6521.0
2017-07-06 15:25:00,133.99,133.99,133.87,133.87,3859.0,118.6049,118.6049,118.4986,118.4986,3859.0
2017-07-06 15:30:00,133.87,133.88,133.76,133.84,7941.0,118.4986,118.5075,118.4013,118.4721,7941.0
2017-07-06 15:35:00,133.8,133.81,133.74,133.81,5652.0,118.4367,118.4455,118.3836,118.4455,5652.0
2017-07-06 15:40:00,133.81,133.81,133.7,133.73,5064.0,118.4455,118.4455,118.3482,118.3747,5064.0
2017-07-06 15:45:00,133.72,133.85,133.72,133.85,7340.0,118.3659,118.4809,118.3659,118.4809,7340.0
2017-07-06 15:50:00,133.84,133.9,133.8,133.89,12258.0,118.4721,118.5252,118.4367,118.5163,12258.0
2017-07-06 15:55:00,133.88,133.9,133.83,133.84,15266.0,118.5075,118.5252,118.4632,118.4721,15266.0
2017-07-07 09:30:00,134.13,134.19,134.12,134.19,12660.0,118.7288,118.7819,118.7199,118.7819,12660.0
2017-07-07 09:35:00,134.18,134.24,134.11,134.24,10340.0,118.773,118.8261,118.7111,118.8261,10340.0
2017-07-07 09:40:00,134.22,134.25,134.13,134.15,2998.0,118.8084,118.835,118.7288,118.7465,2998.0
2017-07-07 09:45:00,134.14,134.18,134.06,134.18,7487.0,118.7376,118.773,118.6668,118.773,7487.0
2017-07-07 09:50:00,134.24,134.31,134.24,134.31,4600.0,118.8261,118.8881,118.8261,118.8881,4600.0
2017-07-07 09:55:00,134.29,134.38,134.29,134.37,3501.0,118.8704,118.9501,118.8704,118.9412,3501.0
2017-07-07 10:00:00,134.33,134.34,134.27,134.27,1350.0,118.9058,118.9147,118.8527,118.8527,1350.0
2017-07-07 10:05:00,134.27,134.27,134.22,134.22,2273.0,118.8527,118.8527,118.8084,118.8084,2273.0
2017-07-07 10:10:00,134.21,134.29,134.19,134.29,5057.0,118.7996,118.8704,118.7819,118.8704,5057.0
2017-07-07 10:15:00,134.25,134.25,134.16,134.17,1100.0,118.835,118.835,118.7553,118.7642,1100.0
2017-07-07 10:20:00,134.14,134.19,134.13,134.15,5432.0,118.7376,118.7819,118.7288,118.7465,5432.0
2017-07-07 10:25:00,134.15,134.26,134.14,134.26,40645.0,118.7465,118.8438,118.7376,118.8438,40645.0
2017-07-07 10:30:00,134.28,134.32,134.28,134.32,4685.0,118.8616,118.897,118.8616,118.897,4685.0
2017-07-07 10:35:00,134.3,134.3,134.27,134.27,350.0,118.8793,118.8793,118.8527,118.8527,350.0
2017-07-07 10:40:00,134.25,134.36,134.25,134.33,4922.0,118.835,118.9324,118.835,118.9058,4922.0
2017-07-07 10:45:00,134.28,134.29,134.28,134.28,939.0,118.8616,118.8704,118.8616,118.8616,939.0
2017-07-07 10:50:00,134.27,134.31,134.24,134.24,2800.0,118.8527,118.8881,118.8261,118.8261,2800.0
2017-07-07 10:55:00,134.25,134.28,134.22,134.22,1300.0,118.835,118.8616,118.8084,118.8084,1300.0
2017-07-07 11:00:00,134.24,134.25,134.22,134.24,5200.0,118.8261,118.835,118.8084,118.8261,5200.0
2017-07-07 11:05:00,134.28,134.29,134.25,134.27,1150.0,118.8616,118.8704,118.835,118.8527,1150.0
2017-07-07 11:10:00,134.29,134.32,134.29,134.3,1677.0,118.8704,118.897,118.8704,118.8793,1677.0
2017-07-07 11:15:00,134.28,134.34,134.24,134.31,5651.0,118.8616,118.9147,118.8261,118.8881,5651.0
2017-07-07 11:20:00,134.31,134.36,134.31,134.35,3158.0,118.8881,118.9324,118.8881,118.9235,3158.0
2017-07-07 11:25:00,134.37,134.5,134.36,134.47,4354.0,118.9412,119.0563,118.9324,119.0297,4354.0
2017-07-07 11:30:00,134.48,134.55,134.48,134.55,5702.0,119.0386,119.1006,119.0386,119.1006,5702.0
2017-07-07 11:35:00,134.56,134.63,134.56,134.61,1477.0,119.1094,119.1714,119.1094,119.1537,1477.0
2017-07-07 11:40:00,134.61,134.64,134.59,134.62,3816.0,119.1537,119.1802,119.136,119.1625,3816.0
2017-07-07 11:45:00,134.6,134.61,134.56,134.58,12160.0,119.1448,119.1537,119.1094,119.1271,12160.0
2017-07-07 11:50:00,134.59,134.63,134.58,134.61,25150.0,119.136,119.1714,119.1271,119.1537,25150.0
2017-07-07 11:55:00,134.62,134.63,134.58,134.58,1979.0,119.1625,119.1714,119.1271,119.1271,1979.0
2017-07-07 12:00:00,134.63,134.63,134.61,134.61,1789.0,119.1714,119.1714,119.1537,119.1537,1789.0
2017-07-07 12:05:00,134.66,134.66,134.61,134.61,1300.0,119.1979,119.1979,119.1537,119.1537,1300.0
2017-07-07 12:10:00,134.62,134.74,134.61,134.74,3484.0,119.1625,119.2687,119.1537,119.2687,3484.0
2017-07-07 12:15:00,134.75,134.76,134.69,134.7,2357.0,119.2776,119.2864,119.2245,119.2333,2357.0
2017-07-07 12:20:00,134.7,134.72,134.7,134.72,1500.0,119.2333,119.251,119.2333,119.251,1500.0
2017-07-07 12:25:00,134.74,134.74,134.69,134.7,1850.0,119.2687,119.2687,119.2245,119.2333,1850.0
2017-07-07 12:30:00,134.72,134.73,134.7,134.72,1701.0,119.251,119.2599,119.2333,119.251,1701.0
2017-07-07 12:35:00,134.73,134.74,134.71,134.71,2062.0,119.2599,119.2687,119.2422,119.2422,2062.0
2017-07-07 12:40:00,134.7,134.73,134.7,134.73,801.0,119.2333,119.2599,119.2333,119.2599,801.0
2017-07-07 12:45:00,134.73,134.74,134.69,134.7,7194.0,119.2599,119.2687,119.2245,119.2333,7194.0
2017-07-07 12:50:00,134.72,134.75,134.72,134.75,700.0,119.251,119.2776,119.251,119.2776,700.0
2017-07-07 12:55:00,134.74,134.75,134.72,134.72,3797.0,119.2687,119.2776,119.251,119.251,3797.0
2017-07-07 13:00:00,134.74,134.77,134.73,134.73,2842.0,119.2687,119.2953,119.2599,119.2599,2842.0
2017-07-07 13:05:00,134.73,134.73,134.71,134.72,1498.0,119.2599,119.2599,119.2422,119.251,1498.0
2017-07-07 13:10:00,134.72,134.72,134.7,134.7,600.0,119.251,119.251,119.2333,119.2333,600.0
2017-07-07 13:15:00,134.7,134.75,134.7,134.75,2632.0,119.2333,119.2776,119.2333,119.2776,2632.0
2017-07-07 13:20:00,134.75,134.75,134.74,134.75,1700.0,119.2776,119.2776,119.2687,119.2776,1700.0
2017-07-07 13:25:00,134.75,134.76,134.74,134.76,1688.0,119.2776,119.2864,119.2687,119.2864,1688.0
2017-07-07 13:30:00,134.75,134.79,134.75,134.77,3008.0,119.2776,119.313,119.2776,119.2953,3008.0
2017-07-07 13:35:00,134.77,134.8,134.76,134.79,9084.0,119.2953,119.3218,119.2864,119.313,9084.0
2017-07-07 13:40:00,134.79,134.79,134.78,134.79,1946.0,119.313,119.313,119.3041,119.313,1946.0
2017-07-07 13:45:00,134.79,134.79,134.73,134.74,4170.0,119.313,119.313,119.2599,119.2687,4170.0
2017-07-07 13:50:00,134.71,134.74,134.7,134.71,3220.0,119.2422,119.2687,119.2333,119.2422,3220.0
2017-07-07 13:55:00,134.72,134.75,134.71,134.75,2826.0,119.251,119.2776,119.2422,119.2776,2826.0
2017-07-07 14:00:00,134.75,134.75,134.73,134.74,626.0,119.2776,119.2776,119.2599,119.2687,626.0
2017-07-07 14:05:00,134.73,134.74,134.72,134.74,1832.0,119.2599,119.2687,119.251,119.2687,1832.0
2017-07-07 14:10:00,134.73,134.76,134.73,134.75,1860.0,119.2599,119.2864,119.2599,119.2776,1860.0
2017-07-07 14:15:00,134.79,134.79,134.74,134.74,1548.0,119.313,119.313,119.2687,119.2687,1548.0
2017-07-07 14:20:00,134.74,134.74,134.72,134.72,1854.0,119.2687,119.2687,119.251,119.251,1854.0
2017-07-07 14:25:00,134.71,134.71,134.68,134.68,2525.0,119.2422,119.2422,119.2156,119.2156,2525.0
2017-07-07 14:30:00,134.68,134.7,134.67,134.67,1340.0,119.2156,119.2333,119.2068,119.2068,1340.0
2017-07-07 14:35:00,134.69,134.69,134.66,134.67,3391.0,119.2245,119.2245,119.1979,119.2068,3391.0
2017-07-07 14:40:00,134.68,134.7,134.67,134.7,1248.0,119.2156,119.2333,119.2068,119.2333,1248.0
2017-07-07 14:45:00,134.7,134.7,134.69,134.7,1110.0,119.2333,119.2333,119.2245,119.2333,1110.0
2017-07-07 14:50:00,134.7,134.73,134.7,134.71,3880.0,119.2333,119.2599,119.2333,119.2422,3880.0
2017-07-07 14:55:00,134.7,134.71,134.67,134.67,9280.0,119.2333,119.2422,119.2068,119.2068,9280.0
2017-07-07 15:00:00,134.67,134.69,134.62,134.63,6246.0,119.2068,119.2245,119.1625,119.1714,6246.0
2017-07-07 15:05:00,134.64,134.66,134.64,134.65,6375.0,119.1802,119.1979,119.1802,119.1891,6375.0
2017-07-07 15:10:00,134.65,134.65,134.62,134.64,2509.0,119.1891,119.1891,119.1625,119.1802,2509.0
2017-07-07 15:15:00,134.65,134.7,134.65,134.69,1600.0,119.1891,119.2333,119.1891,119.2245,1600.0
2017-07-07 15:20:00,134.69,134.71,134.69,134.7,2076.0,119.2245,119.2422,119.2245,119.2333,2076.0
2017-07-07 15:25:00,134.7,134.71,134.68,134.71,4018.0,119.2333,119.2422,119.2156,119.2422,4018.0
2017-07-07 15:30:00,134.71,134.71,134.69,134.71,3622.0,119.2422,119.2422,119.2245,119.2422,3622.0
2017-07-07 15:35:00,134.72,134.75,134.71,134.75,9636.0,119.251,119.2776,119.2422,119.2776,9636.0
2017-07-07 15:40:00,134.74,134.79,134.73,134.77,14276.0,119.2687,119.313,119.2599,119.2953,14276.0
2017-07-07 15:45:00,134.78,134.79,134.75,134.77,5805.0,119.3041,119.313,119.2776,119.2953,5805.0
2017-07-07 15:50:00,134.77,134.79,134.74,134.75,6633.0,119.2953,119.313,119.2687,119.2776,6633.0
2017-07-07 15:55:00,134.75,134.79,134.67,134.68,27875.0,119.2776,119.313,119.2068,119.2156,27875.0
2017-07-10 09:30:00,134.6,134.66,134.52,134.66,17454.0,119.1448,119.1979,119.074,119.1979,17454.0
2017-07-10 09:35:00,134.68,134.71,134.67,134.67,2200.0,119.2156,119.2422,119.2068,119.2068,2200.0
2017-07-10 09:40:00,134.68,134.76,134.68,134.75,2060.0,119.2156,119.2864,119.2156,119.2776,2060.0
2017-07-10 09:45:00,134.74,134.74,134.67,134.72,1654.0,119.2687,119.2687,119.2068,119.251,1654.0
2017-07-10 09:50:00,134.73,134.74,134.58,134.59,4300.0,119.2599,119.2687,119.1271,119.136,4300.0
2017-07-10 09:55:00,134.6,134.64,134.54,134.55,2351.0,119.1448,119.1802,119.0917,119.1006,2351.0
2017-07-10 10:00:00,134.55,134.67,134.55,134.67,2739.0,119.1006,119.2068,119.1006,119.2068,2739.0
2017-07-10 10:05:00,134.71,134.72,134.68,134.7,2900.0,119.2422,119.251,119.2156,119.2333,2900.0
2017-07-10 10:10:00,134.7,134.71,134.68,134.69,1434.0,119.2333,119.2422,119.2156,119.2245,1434.0
2017-07-10 10:15:00,134.63,134.67,134.63,134.66,1407.0,119.1714,119.2068,119.1714,119.1979,1407.0
2017-07-10 10:20:00,134.72,134.76,134.72,134.74,1600.0,119.251,119.2864,119.251,119.2687,1600.0
2017-07-10 10:25:00,134.75,134.76,134.71,134.73,1456.0,119.2776,119.2864,119.2422,119.2599,1456.0
2017-07-10 10:30:00,134.72,134.77,134.72,134.77,700.0,119.251,119.2953,119.251,119.2953,700.0
2017-07-10 10:35:00,134.69,134.69,134.63,134.69,1915.0,119.2245,119.2245,119.1714,119.2245,1915.0
2017-07-10 10:40:00,134.72,134.76,134.72,134.76,1222.0,119.251,119.2864,119.251,119.2864,1222.0
2017-07-10 10:45:00,134.76,134.77,134.74,134.74,3399.0,119.2864,119.2953,119.2687,119.2687,3399.0
2017-07-10 10:50:00,134.76,134.84,134.76,134.83,1016.0,119.2864,119.3573,119.2864,119.3484,1016.0
2017-07-10 10:55:00,134.83,134.84,134.82,134.84,800.0,119.3484,119.3573,119.3395,119.3573,800.0
2017-07-10 11:00:00,134.86,134.86,134.82,134.82,500.0,119.375,119.375,119.3395,119.3395,500.0
2017-07-10 11:05:00,134.83,134.85,134.83,134.85,400.0,119.3484,119.3661,119.3484,119.3661,400.0
2017-07-10 11:10:00,134.91,134.92,134.88,134.92,1006.0,119.4192,119.4281,119.3927,119.4281,1006.0
2017-07-10 11:15:00,134.91,134.91,134.86,134.87,750.0,119.4192,119.4192,119.375,119.3838,750.0
2017-07-10 11:20:00,134.87,134.87,134.85,134.86,500.0,119.3838,119.3838,119.3661,119.375,500.0
2017-07-10 11:25:00,134.85,134.85,134.82,134.82,700.0,119.3661,119.3661,119.3395,119.3395,700.0
2017-07-10 11:30:00,134.83,134.84,134.83,134.84,800.0,119.3484,119.3573,119.3484,119.3573,800.0
2017-07-10 11:35:00,134.82,134.88,134.81,134.87,5742.0,119.3395,119.3927,119.3307,119.3838,5742.0
2017-07-10 11:40:00,134.87,134.88,134.84,134.87,3501.0,119.3838,119.3927,119.3573,119.3838,3501.0
2017-07-10 11:45:00,134.86,134.9,134.85,134.88,4845.0,119.375,119.4104,119.3661,119.3927,4845.0
2017-07-10 11:50:00,134.89,134.89,134.86,134.87,659.0,119.4015,119.4015,119.375,119.3838,659.0
2017-07-10 11:55:00,134.9,134.92,134.89,134.92,1430.0,119.4104,119.4281,119.4015,119.4281,1430.0
2017-07-10 12:00:00,134.92,134.94,134.91,134.94,2300.0,119.4281,119.4458,119.4192,119.4458,2300.0
2017-07-10 12:05:00,134.96,135.0,134.95,134.95,2000.0,119.4635,119.4989,119.4546,119.4546,2000.0
2017-07-10 12:10:00,134.95,134.99,134.95,134.96,1450.0,119.4546,119.49,119.4546,119.4635,1450.0
2017-07-10 12:15:00,134.94,134.97,134.93,134.97,5286.0,119.4458,119.4723,119.4369,119.4723,5286.0
2017-07-10 12:20:00,134.96,134.97,134.94,134.96,4072.0,119.4635,119.4723,119.4458,119.4635,4072.0
2017-07-10 12:25:00,134.96,134.97,134.93,134.94,800.0,119.4635,119.4723,119.4369,119.4458,800.0
2017-07-10 12:30:00,134.95,134.96,134.93,134.96,12364.0,119.4546,119.4635,119.4369,119.4635,12364.0
2017-07-10 12:35:00,134.94,134.95,134.92,134.92,1430.0,119.4458,119.4546,119.4281,119.4281,1430.0
2017-07-10 12:40:00,134.93,134.94,134.91,134.94,900.0,119.4369,119.4458,119.4192,119.4458,900.0
2017-07-10 12:45:00,134.94,134.95,134.91,134.94,4310.0,119.4458,119.4546,119.4192,119.4458,4310.0
2017-07-10 12:50:00,134.95,134.97,134.95,134.96,3091.0,119.4546,119.4723,119.4546,119.4635,3091.0
2017-07-10 12:55:00,134.95,134.99,134.95,134.99,8544.0,119.4546,119.49,119.4546,119.49,8544.0
2017-07-10 13:00:00,134.98,135.02,134.98,135.02,2342.0,119.4812,119.5166,119.4812,119.5166,2342.0
2017-07-10 13:05:00,135.02,135.02,135.0,135.02,1797.0,119.5166,119.5166,119.4989,119.5166,1797.0
2017-07-10 13:10:00,135.02,135.02,134.97,134.97,2445.0,119.5166,119.5166,119.4723,119.4723,2445.0
2017-07-10 13:15:00,134.98,134.99,134.95,134.95,2117.0,119.4812,119.49,119.4546,119.4546,2117.0
2017-07-10 13:20:00,134.96,134.97,134.95,134.96,600.0,119.4635,119.4723,119.4546,119.4635,600.0
2017-07-10 13:25:00,134.95,134.98,134.95,134.96,2721.0,119.4546,119.4812,119.4546,119.4635,2721.0
2017-07-10 13:30:00,134.96,134.99,134.96,134.98,1422.0,119.4635,119.49,119.4635,119.4812,1422.0
2017-07-10 13:35:00,134.99,134.99,134.93,134.94,5485.0,119.49,119.49,119.4369,119.4458,5485.0
2017-07-10 13:40:00,134.94,134.98,134.94,134.98,6502.0,119.4458,119.4812,119.4458,119.4812,6502.0
2017-07-10 13:45:00,134.98,134.99,134.96,134.99,5100.0,119.4812,119.49,119.4635,119.49,5100.0
2017-07-10 13:50:00,134.99,135.01,134.98,135.01,4326.0,119.49,119.5077,119.4812,119.5077,4326.0
2017-07-10 13:55:00,135.01,135.02,134.98,135.02,3848.0,119.5077,119.5166,119.4812,119.5166,3848.0
2017-07-10 14:00:00,135.02,135.02,135.0,135.0,800.0,119.5166,119.5166,119.4989,119.4989,800.0
2017-07-10 14:05:00,135.01,135.02,134.98,134.98,1454.0,119.5077,119.5166,119.4812,119.4812,1454.0
2017-07-10 14:10:00,134.99,135.01,134.99,135.01,1300.0,119.49,119.5077,119.49,119.5077,1300.0
2017-07-10 14:15:00,135.01,135.02,134.99,135.0,2520.0,119.5077,119.5166,119.49,119.4989,2520.0
2017-07-10 14:20:00,135.0,135.02,134.99,135.0,2019.0,119.4989,119.5166,119.49,119.4989,2019.0
2017-07-10 14:25:00,134.98,134.98,134.95,134.95,1419.0,119.4812,119.4812,119.4546,119.4546,1419.0
2017-07-10 14:30:00,134.94,134.95,134.93,134.94,4306.0,119.4458,119.4546,119.4369,119.4458,4306.0
2017-07-10 14:35:00,134.94,134.96,134.92,134.95,5873.0,119.4458,119.4635,119.4281,119.4546,5873.0
2017-07-10 14:40:00,134.95,134.98,134.93,134.97,4709.0,119.4546,119.4812,119.4369,119.4723,4709.0
2017-07-10 14:45:00,134.97,134.98,134.97,134.97,1822.0,119.4723,119.4812,119.4723,119.4723,1822.0
2017-07-10 14:50:00,134.95,134.97,134.93,134.93,1928.0,119.4546,119.4723,119.4369,119.4369,1928.0
2017-07-10 14:55:00,134.93,134.95,134.93,134.94,4565.0,119.4369,119.4546,119.4369,119.4458,4565.0
2017-07-10 15:00:00,134.94,134.97,134.94,134.97,1516.0,119.4458,119.4723,119.4458,119.4723,1516.0
2017-07-10 15:05:00,134.96,134.97,134.93,134.94,4609.0,119.4635,119.4723,119.4369,119.4458,4609.0
2017-07-10 15:10:00,134.94,134.95,134.93,134.94,1749.0,119.4458,119.4546,119.4369,119.4458,1749.0
2017-07-10 15:15:00,134.94,134.95,134.84,134.89,7785.0,119.4458,119.4546,119.3573,119.4015,7785.0
2017-07-10 15:20:00,134.88,134.9,134.88,134.89,1830.0,119.3927,119.4104,119.3927,119.4015,1830.0
2017-07-10 15:25:00,134.89,134.92,134.88,134.92,4620.0,119.4015,119.4281,119.3927,119.4281,4620.0
2017-07-10 15:30:00,134.91,134.97,134.91,134.96,5732.0,119.4192,119.4723,119.4192,119.4635,5732.0
2017-07-10 15:35:00,134.96,135.01,134.95,135.01,5070.0,119.4635,119.5077,119.4546,119.5077,5070.0
2017-07-10 15:40:00,135.0,135.05,135.0,135.0,5864.0,119.4989,119.5431,119.4989,119.4989,5864.0
2017-07-10 15:45:00,135.0,135.0,134.92,134.94,20662.0,119.4989,119.4989,119.4281,119.4458,20662.0
2017-07-10 15:50:00,134.93,134.93,134.86,134.88,42239.0,119.4369,119.4369,119.375,119.3927,42239.0
2017-07-10 15:55:00,134.87,134.88,134.79,134.82,42578.0,119.3838,119.3927,119.313,119.3395,42578.0
2017-07-11 09:30:00,134.77,134.79,134.67,134.7,16365.0,119.2953,119.313,119.2068,119.2333,16365.0
2017-07-11 09:35:00,134.69,134.69,134.57,134.62,3312.0,119.2245,119.2245,119.1183,119.1625,3312.0
2017-07-11 09:40:00,134.58,134.66,134.57,134.66,10063.0,119.1271,119.1979,119.1183,119.1979,10063.0
2017-07-11 09:45:00,134.66,134.67,134.59,134.6,3344.0,119.1979,119.2068,119.136,119.1448,3344.0
2017-07-11 09:50:00,134.62,134.7,134.62,134.7,4798.0,119.1625,119.2333,119.1625,119.2333,4798.0
2017-07-11 09:55:00,134.69,134.71,134.65,134.66,3991.0,119.2245,119.2422,119.1891,119.1979,3991.0
2017-07-11 10:00:00,134.65,134.69,134.64,134.68,5375.0,119.1891,119.2245,119.1802,119.2156,5375.0
2017-07-11 10:05:00,134.69,134.71,134.68,134.68,3141.0,119.2245,119.2422,119.2156,119.2156,3141.0
2017-07-11 10:10:00,134.67,134.73,134.66,134.73,1490.0,119.2068,119.2599,119.1979,119.2599,1490.0
2017-07-11 10:15:00,134.72,134.81,134.72,134.8,9469.0,119.251,119.3307,119.251,119.3218,9469.0
2017-07-11 10:20:00,134.79,134.81,134.72,134.72,72547.0,119.313,119.3307,119.251,119.251,72547.0
2017-07-11 10:25:00,134.74,134.8,134.74,134.79,3412.0,119.2687,119.3218,119.2687,119.313,3412.0
2017-07-11 10:30:00,134.78,134.83,134.78,134.82,4530.0,119.3041,119.3484,119.3041,119.3395,4530.0
2017-07-11 10:35:00,134.81,134.87,134.81,134.83,4463.0,119.3307,119.3838,119.3307,119.3484,4463.0
2017-07-11 10:40:00,134.83,134.85,134.82,134.84,3362.0,119.3484,119.3661,119.3395,119.3573,3362.0
2017-07-11 10:45:00,134.83,134.84,134.79,134.82,2115.0,119.3484,119.3573,119.313,119.3395,2115.0
2017-07-11 10:50:00,134.81,134.82,134.78,134.81,1489.0,119.3307,119.3395,119.3041,119.3307,1489.0
2017-07-11 10:55:00,134.82,134.87,134.81,134.86,3057.0,119.3395,119.3838,119.3307,119.375,3057.0
2017-07-11 11:00:00,134.85,134.86,134.83,134.85,1100.0,119.3661,119.375,119.3484,119.3661,1100.0
2017-07-11 11:05:00,134.85,134.88,134.84,134.84,2300.0,119.3661,119.3927,119.3573,119.3573,2300.0
2017-07-11 11:10:00,134.82,134.83,134.7,134.74,4266.0,119.3395,119.3484,119.2333,119.2687,4266.0
2017-07-11 11:15:00,134.68,134.69,134.62,134.64,6231.0,119.2156,119.2245,119.1625,119.1802,6231.0
2017-07-11 11:20:00,134.61,134.62,134.26,134.29,19329.0,119.1537,119.1625,118.8438,118.8704,19329.0
2017-07-11 11:25:00,134.28,134.31,134.02,134.23,15472.0,118.8616,118.8881,118.6314,118.8173,15472.0
2017-07-11 11:30:00,134.23,134.42,134.23,134.39,4490.0,118.8173,118.9855,118.8173,118.9589,4490.0
2017-07-11 11:35:00,134.33,134.48,134.33,134.43,5030.0,118.9058,119.0386,118.9058,118.9943,5030.0
2017-07-11 11:40:00,134.42,134.47,134.36,134.47,3213.0,118.9855,119.0297,118.9324,119.0297,3213.0
2017-07-11 11:45:00,134.48,134.49,134.42,134.46,1763.0,119.0386,119.0474,118.9855,119.0209,1763.0
2017-07-11 11:50:00,134.49,134.6,134.47,134.6,2500.0,119.0474,119.1448,119.0297,119.1448,2500.0
2017-07-11 11:55:00,134.59,134.59,134.55,134.55,1950.0,119.136,119.136,119.1006,119.1006,1950.0
2017-07-11 12:00:00,134.56,134.63,134.56,134.58,31022.0,119.1094,119.1714,119.1094,119.1271,31022.0
2017-07-11 12:05:00,134.58,134.59,134.5,134.54,2852.0,119.1271,119.136,119.0563,119.0917,2852.0
2017-07-11 12:10:00,134.55,134.56,134.53,134.56,2650.0,119.1006,119.1094,119.0828,119.1094,2650.0
2017-07-11 12:15:00,134.55,134.56,134.43,134.44,5479.0,119.1006,119.1094,118.9943,119.0032,5479.0
2017-07-11 12:20:00,134.45,134.47,134.43,134.43,1788.0,119.012,119.0297,118.9943,118.9943,1788.0
2017-07-11 12:25:00,134.42,134.48,134.38,134.48,3848.0,118.9855,119.0386,118.9501,119.0386,3848.0
2017-07-11 12:30:00,134.48,134.49,134.44,134.44,3343.0,119.0386,119.0474,119.0032,119.0032,3343.0
2017-07-11 12:35:00,134.45,134.46,134.44,134.45,1804.0,119.012,119.0209,119.0032,119.012,1804.0
2017-07-11 12:40:00,134.43,134.53,134.43,134.53,2059.0,118.9943,119.0828,118.9943,119.0828,2059.0
2017-07-11 12:45:00,134.55,134.55,134.53,134.54,3705.0,119.1006,119.1006,119.0828,119.0917,3705.0
2017-07-11 12:50:00,134.57,134.61,134.57,134.6,3581.0,119.1183,119.1537,119.1183,119.1448,3581.0
2017-07-11 12:55:00,134.6,134.63,134.56,134.58,2900.0,119.1448,119.1714,119.1094,119.1271,2900.0
2017-07-11 13:00:00,134.57,134.61,134.56,134.57,1887.0,119.1183,119.1537,119.1094,119.1183,1887.0
2017-07-11 13:05:00,134.59,134.6,134.53,134.53,2726.0,119.136,119.1448,119.0828,119.0828,2726.0
2017-07-11 13:10:00,134.53,134.56,134.53,134.55,722.0,119.0828,119.1094,119.0828,119.1006,722.0
2017-07-11 13:15:00,134.53,134.57,134.53,134.57,1678.0,119.0828,119.1183,119.0828,119.1183,1678.0
2017-07-11 13:20:00,134.56,134.58,134.56,134.57,1100.0,119.1094,119.1271,119.1094,119.1183,1100.0
2017-07-11 13:25:00,134.56,134.56,134.49,134.49,4455.0,119.1094,119.1094,119.0474,119.0474,4455.0
2017-07-11 13:30:00,134.51,134.54,134.46,134.46,8093.0,119.0651,119.0917,119.0209,119.0209,8093.0
2017-07-11 13:35:00,134.47,134.51,134.47,134.5,2975.0,119.0297,119.0651,119.0297,119.0563,2975.0
2017-07-11 13:40:00,134.54,134.79,134.53,134.77,16667.0,119.0917,119.313,119.0828,119.2953,16667.0
2017-07-11 13:45:00,134.77,134.79,134.73,134.77,5518.0,119.2953,119.313,119.2599,119.2953,5518.0
2017-07-11 13:50:00,134.76,134.77,134.74,134.77,2918.0,119.2864,119.2953,119.2687,119.2953,2918.0
2017-07-11 13:55:00,134.79,134.81,134.77,134.78,215049.0,119.313,119.3307,119.2953,119.3041,215049.0
2017-07-11 14:00:00,134.79,134.87,134.79,134.81,8364.0,119.313,119.3838,119.313,119.3307,8364.0
2017-07-11 14:05:00,134.81,134.82,134.77,134.78,8358.0,119.3307,119.3395,119.2953,119.3041,8358.0
2017-07-11 14:10:00,134.78,134.8,134.76,134.79,5643.0,119.3041,119.3218,119.2864,119.313,5643.0
2017-07-11 14:15:00,134.78,134.79,134.76,134.77,5010.0,119.3041,119.313,119.2864,119.2953,5010.0
2017-07-11 14:20:00,134.71,134.75,134.71,134.75,3782.0,119.2422,119.2776,119.2422,119.2776,3782.0
2017-07-11 14:25:00,134.75,134.79,134.74,134.79,3255.0,119.2776,119.313,119.2687,119.313,3255.0
2017-07-11 14:30:00,134.78,134.8,134.75,134.77,5522.0,119.3041,119.3218,119.2776,119.2953,5522.0
2017-07-11 14:35:00,134.76,134.77,134.74,134.74,3670.0,119.2864,119.2953,119.2687,119.2687,3670.0
2017-07-11 14:40:00,134.73,134.77,134.71,134.74,5197.0,119.2599,119.2953,119.2422,119.2687,5197.0
2017-07-11 14:45:00,134.75,134.75,134.72,134.72,2716.0,119.2776,119.2776,119.251,119.251,2716.0
2017-07-11 14:50:00,134.71,134.74,134.7,134.73,17590.0,119.2422,119.2687,119.2333,119.2599,17590.0
2017-07-11 14:55:00,134.74,134.76,134.72,134.75,63304.0,119.2687,119.2864,119.251,119.2776,63304.0
2017-07-11 15:00:00,134.75,134.76,134.71,134.71,39381.0,119.2776,119.2864,119.2422,119.2422,39381.0
2017-07-11 15:05:00,134.71,134.78,134.7,134.77,33529.0,119.2422,119.3041,119.2333,119.2953,33529.0
2017-07-11 15:10:00,134.78,134.86,134.78,134.85,139577.0,119.3041,119.375,119.3041,119.3661,139577.0
2017-07-11 15:15:00,134.84,134.85,134.83,134.85,8795.0,119.3573,119.3661,119.3484,119.3661,8795.0
2017-07-11 15:20:00,134.84,134.85,134.82,134.84,12357.0,119.3573,119.3661,119.3395,119.3573,12357.0
2017-07-11 15:25:00,134.83,134.84,134.81,134.83,4924.0,119.3484,119.3573,119.3307,119.3484,4924.0
2017-07-11 15:30:00,134.83,134.97,134.82,134.93,17228.0,119.3484,119.4723,119.3395,119.4369,17228.0
2017-07-11 15:35:00,134.93,134.93,134.86,134.87,4505.0,119.4369,119.4369,119.375,119.3838,4505.0
2017-07-11 15:40:00,134.86,134.87,134.83,134.85,4129.0,119.375,119.3838,119.3484,119.3661,4129.0
2017-07-11 15:45:00,134.85,134.86,134.77,134.79,27072.0,119.3661,119.375,119.2953,119.313,27072.0
2017-07-11 15:50:00,134.79,134.79,134.75,134.79,18433.0,119.313,119.313,119.2776,119.313,18433.0
2017-07-11 15:55:00,134.79,134.81,134.73,134.75,33315.0,119.313,119.3307,119.2599,119.2776,33315.0
2017-07-12 09:30:00,135.46,135.59,135.31,135.59,17938.0,119.9061,120.0211,119.7733,120.0211,17938.0
2017-07-12 09:35:00,135.62,135.71,135.61,135.66,11868.0,120.0477,120.1274,120.0388,120.0831,11868.0
2017-07-12 09:40:00,135.67,135.76,135.67,135.73,12465.0,120.0919,120.1716,120.0919,120.1451,12465.0
2017-07-12 09:45:00,135.73,135.76,135.69,135.74,21663.0,120.1451,120.1716,120.1097,120.1539,21663.0
2017-07-12 09:50:00,135.74,135.81,135.67,135.71,9208.0,120.1539,120.2159,120.0919,120.1274,9208.0
2017-07-12 09:55:00,135.72,135.74,135.7,135.73,7296.0,120.1362,120.1539,120.1185,120.1451,7296.0
2017-07-12 10:00:00,135.79,135.79,135.7,135.7,6928.0,120.1982,120.1982,120.1185,120.1185,6928.0
2017-07-12 10:05:00,135.71,135.8,135.7,135.74,8995.0,120.1274,120.207,120.1185,120.1539,8995.0
2017-07-12 10:10:00,135.73,135.77,135.73,135.73,2800.0,120.1451,120.1805,120.1451,120.1451,2800.0
2017-07-12 10:15:00,135.74,135.8,135.74,135.76,2200.0,120.1539,120.207,120.1539,120.1716,2200.0
2017-07-12 10:20:00,135.77,135.82,135.76,135.8,400.0,120.1805,120.2247,120.1716,120.207,400.0
2017-07-12 10:25:00,135.85,135.87,135.78,135.78,900.0,120.2513,120.269,120.1893,120.1893,900.0
2017-07-12 10:30:00,135.82,135.83,135.76,135.76,4032.0,120.2247,120.2336,120.1716,120.1716,4032.0
2017-07-12 10:35:00,135.76,135.77,135.7,135.73,3229.0,120.1716,120.1805,120.1185,120.1451,3229.0
2017-07-12 10:40:00,135.74,135.74,135.61,135.67,4951.0,120.1539,120.1539,120.0388,120.0919,4951.0
2017-07-12 10:45:00,135.73,135.73,135.73,135.73,600.0,120.1451,120.1451,120.1451,120.1451,600.0
2017-07-12 10:50:00,135.71,135.71,135.65,135.67,13050.0,120.1274,120.1274,120.0742,120.0919,13050.0
2017-07-12 10:55:00,135.68,135.69,135.62,135.62,5697.0,120.1008,120.1097,120.0477,120.0477,5697.0
2017-07-12 11:00:00,135.6,135.65,135.59,135.64,3238.0,120.03,120.0742,120.0211,120.0654,3238.0
2017-07-12 11:05:00,135.68,135.68,135.56,135.57,5096.0,120.1008,120.1008,119.9946,120.0034,5096.0
2017-07-12 11:10:00,135.59,135.65,135.59,135.64,12128.0,120.0211,120.0742,120.0211,120.0654,12128.0
2017-07-12 11:15:00,135.64,135.65,135.64,135.65,2700.0,120.0654,120.0742,120.0654,120.0742,2700.0
2017-07-12 11:20:00,135.68,135.69,135.65,135.68,2961.0,120.1008,120.1097,120.0742,120.1008,2961.0
2017-07-12 11:25:00,135.68,135.73,135.68,135.7,2100.0,120.1008,120.1451,120.1008,120.1185,2100.0
2017-07-12 11:30:00,135.7,135.71,135.66,135.67,3322.0,120.1185,120.1274,120.0831,120.0919,3322.0
2017-07-12 11:35:00,135.68,135.68,135.66,135.67,6125.0,120.1008,120.1008,120.0831,120.0919,6125.0
2017-07-12 11:40:00,135.67,135.67,135.63,135.65,1400.0,120.0919,120.0919,120.0565,120.0742,1400.0
2017-07-12 11:45:00,135.65,135.68,135.65,135.67,3625.0,120.0742,120.1008,120.0742,120.0919,3625.0
2017-07-12 11:50:00,135.66,135.66,135.64,135.65,1940.0,120.0831,120.0831,120.0654,120.0742,1940.0
2017-07-12 11:55:00,135.65,135.69,135.64,135.69,6423.0,120.0742,120.1097,120.0654,120.1097,6423.0
2017-07-12 12:00:00,135.7,135.72,135.67,135.72,1600.0,120.1185,120.1362,120.0919,120.1362,1600.0
2017-07-12 12:05:00,135.76,135.78,135.73,135.77,2350.0,120.1716,120.1893,120.1451,120.1805,2350.0
2017-07-12 12:10:00,135.77,135.78,135.57,135.57,6108.0,120.1805,120.1893,120.0034,120.0034,6108.0
2017-07-12 12:15:00,135.57,135.61,135.55,135.61,2700.0,120.0034,120.0388,119.9857,120.0388,2700.0
2017-07-12 12:20:00,135.63,135.68,135.62,135.64,2420.0,120.0565,120.1008,120.0477,120.0654,2420.0
2017-07-12 12:25:00,135.64,135.7,135.64,135.69,7238.0,120.0654,120.1185,120.0654,120.1097,7238.0
2017-07-12 12:30:00,135.69,135.71,135.65,135.65,7653.0,120.1097,120.1274,120.0742,120.0742,7653.0
2017-07-12 12:35:00,135.67,135.71,135.67,135.7,9359.0,120.0919,120.1274,120.0919,120.1185,9359.0
2017-07-12 12:40:00,135.71,135.71,135.67,135.67,4500.0,120.1274,120.1274,120.0919,120.0919,4500.0
2017-07-12 12:45:00,135.67,135.69,135.61,135.64,5700.0,120.0919,120.1097,120.0388,120.0654,5700.0
2017-07-12 12:50:00,135.65,135.7,135.64,135.64,3991.0,120.0742,120.1185,120.0654,120.0654,3991.0
2017-07-12 12:55:00,135.65,135.72,135.65,135.72,4259.0,120.0742,120.1362,120.0742,120.1362,4259.0
2017-07-12 13:00:00,135.73,135.76,135.72,135.74,1300.0,120.1451,120.1716,120.1362,120.1539,1300.0
2017-07-12 13:05:00,135.74,135.75,135.72,135.73,3191.0,120.1539,120.1628,120.1362,120.1451,3191.0
2017-07-12 13:10:00,135.72,135.75,135.69,135.71,19825.0,120.1362,120.1628,120.1097,120.1274,19825.0
2017-07-12 13:15:00,135.72,135.73,135.69,135.7,14172.0,120.1362,120.1451,120.1097,120.1185,14172.0
2017-07-12 13:20:00,135.7,135.71,135.65,135.66,23500.0,120.1185,120.1274,120.0742,120.0831,23500.0
2017-07-12 13:25:00,135.66,135.7,135.66,135.69,57206.0,120.0831,120.1185,120.0831,120.1097,57206.0
2017-07-12 13:30:00,135.71,135.74,135.7,135.73,9832.0,120.1274,120.1539,120.1185,120.1451,9832.0
2017-07-12 13:35:00,135.73,135.79,135.73,135.76,6923.0,120.1451,120.1982,120.1451,120.1716,6923.0
2017-07-12 13:40:00,135.76,135.78,135.75,135.76,4572.0,120.1716,120.1893,120.1628,120.1716,4572.0
2017-07-12 13:45:00,135.77,135.77,135.75,135.76,3721.0,120.1805,120.1805,120.1628,120.1716,3721.0
2017-07-12 13:50:00,135.76,135.8,135.74,135.8,45298.0,120.1716,120.207,120.1539,120.207,45298.0
2017-07-12 13:55:00,135.79,135.84,135.77,135.83,46892.0,120.1982,120.2424,120.1805,120.2336,46892.0
2017-07-12 14:00:00,135.83,135.83,135.78,135.78,5638.0,120.2336,120.2336,120.1893,120.1893,5638.0
2017-07-12 14:05:00,135.78,135.8,135.76,135.78,8092.0,120.1893,120.207,120.1716,120.1893,8092.0
2017-07-12 14:10:00,135.77,135.79,135.75,135.77,8597.0,120.1805,120.1982,120.1628,120.1805,8597.0
2017-07-12 14:15:00,135.78,135.91,135.78,135.84,61450.0,120.1893,120.3044,120.1893,120.2424,61450.0
2017-07-12 14:20:00,135.84,135.85,135.81,135.84,9257.0,120.2424,120.2513,120.2159,120.2424,9257.0
2017-07-12 14:25:00,135.83,135.87,135.82,135.86,19006.0,120.2336,120.269,120.2247,120.2601,19006.0
2017-07-12 14:30:00,135.86,135.86,135.82,135.83,11849.0,120.2601,120.2601,120.2247,120.2336,11849.0
2017-07-12 14:35:00,135.83,135.84,135.81,135.83,7047.0,120.2336,120.2424,120.2159,120.2336,7047.0
2017-07-12 14:40:00,135.83,135.84,135.82,135.82,7908.0,120.2336,120.2424,120.2247,120.2247,7908.0
2017-07-12 14:45:00,135.82,135.83,135.79,135.8,15555.0,120.2247,120.2336,120.1982,120.207,15555.0
2017-07-12 14:50:00,135.81,135.85,135.8,135.81,33248.0,120.2159,120.2513,120.207,120.2159,33248.0
2017-07-12 14:55:00,135.83,135.84,135.8,135.81,9150.0,120.2336,120.2424,120.207,120.2159,9150.0
2017-07-12 15:00:00,135.81,135.84,135.8,135.84,8026.0,120.2159,120.2424,120.207,120.2424,8026.0
2017-07-12 15:05:00,135.85,135.88,135.84,135.86,11500.0,120.2513,120.2778,120.2424,120.2601,11500.0
2017-07-12 15:10:00,135.86,135.88,135.81,135.88,8600.0,120.2601,120.2778,120.2159,120.2778,8600.0
2017-07-12 15:15:00,135.88,135.88,135.83,135.85,8062.0,120.2778,120.2778,120.2336,120.2513,8062.0
2017-07-12 15:20:00,135.86,135.9,135.85,135.86,7870.0,120.2601,120.2955,120.2513,120.2601,7870.0
2017-07-12 15:25:00,135.87,135.88,135.82,135.83,39945.0,120.269,120.2778,120.2247,120.2336,39945.0
2017-07-12 15:30:00,135.83,135.87,135.77,135.79,9187.0,120.2336,120.269,120.1805,120.1982,9187.0
2017-07-12 15:35:00,135.8,135.84,135.8,135.81,11822.0,120.207,120.2424,120.207,120.2159,11822.0
2017-07-12 15:40:00,135.82,135.82,135.77,135.81,5387.0,120.2247,120.2247,120.1805,120.2159,5387.0
2017-07-12 15:45:00,135.8,135.83,135.8,135.81,6090.0,120.207,120.2336,120.207,120.2159,6090.0
2017-07-12 15:50:00,135.79,135.82,135.75,135.77,9943.0,120.1982,120.2247,120.1628,120.1805,9943.0
2017-07-12 15:55:00,135.77,135.78,135.72,135.76,11908.0,120.1805,120.1893,120.1362,120.1716,11908.0
2017-07-13 09:30:00,135.88,135.91,135.76,135.84,12380.0,120.2778,120.3044,120.1716,120.2424,12380.0
2017-07-13 09:35:00,135.86,135.96,135.85,135.91,5227.0,120.2601,120.3487,120.2513,120.3044,5227.0
2017-07-13 09:40:00,135.89,135.89,135.84,135.84,3724.0,120.2867,120.2867,120.2424,120.2424,3724.0
2017-07-13 09:45:00,135.88,135.89,135.84,135.87,11944.0,120.2778,120.2867,120.2424,120.269,11944.0
2017-07-13 09:50:00,135.87,135.92,135.87,135.92,5078.0,120.269,120.3132,120.269,120.3132,5078.0
2017-07-13 09:55:00,135.92,135.94,135.9,135.91,7100.0,120.3132,120.3309,120.2955,120.3044,7100.0
2017-07-13 10:00:00,135.91,135.94,135.88,135.92,22005.0,120.3044,120.3309,120.2778,120.3132,22005.0
2017-07-13 10:05:00,135.92,135.95,135.88,135.92,21247.0,120.3132,120.3398,120.2778,120.3132,21247.0
2017-07-13 10:10:00,135.95,135.95,135.86,135.89,15000.0,120.3398,120.3398,120.2601,120.2867,15000.0
2017-07-13 10:15:00,135.89,135.89,135.82,135.85,25654.0,120.2867,120.2867,120.2247,120.2513,25654.0
2017-07-13 10:20:00,135.83,135.86,135.78,135.8,17837.0,120.2336,120.2601,120.1893,120.207,17837.0
2017-07-13 10:25:00,135.8,135.83,135.66,135.68,12550.0,120.207,120.2336,120.0831,120.1008,12550.0
2017-07-13 10:30:00,135.68,135.69,135.62,135.67,16083.0,120.1008,120.1097,120.0477,120.0919,16083.0
2017-07-13 10:35:00,135.77,135.77,135.65,135.69,8143.0,120.1805,120.1805,120.0742,120.1097,8143.0
2017-07-13 10:40:00,135.69,135.73,135.68,135.73,5179.0,120.1097,120.1451,120.1008,120.1451,5179.0
2017-07-13 10:45:00,135.7,135.76,135.69,135.72,4643.0,120.1185,120.1716,120.1097,120.1362,4643.0
2017-07-13 10:50:00,135.72,135.77,135.72,135.76,4485.0,120.1362,120.1805,120.1362,120.1716,4485.0
2017-07-13 10:55:00,135.79,135.8,135.77,135.78,1378.0,120.1982,120.207,120.1805,120.1893,1378.0
2017-07-13 11:00:00,135.77,135.86,135.77,135.81,7564.0,120.1805,120.2601,120.1805,120.2159,7564.0
2017-07-13 11:05:00,135.84,135.84,135.84,135.84,200.0,120.2424,120.2424,120.2424,120.2424,200.0
2017-07-13 11:10:00,135.84,135.86,135.82,135.86,2898.0,120.2424,120.2601,120.2247,120.2601,2898.0
2017-07-13 11:15:00,135.87,135.89,135.84,135.89,1631.0,120.269,120.2867,120.2424,120.2867,1631.0
2017-07-13 11:20:00,135.89,135.9,135.87,135.87,1606.0,120.2867,120.2955,120.269,120.269,1606.0
2017-07-13 11:25:00,135.89,135.93,135.88,135.88,4045.0,120.2867,120.3221,120.2778,120.2778,4045.0
2017-07-13 11:30:00,135.9,135.93,135.9,135.93,310.0,120.2955,120.3221,120.2955,120.3221,310.0
2017-07-13 11:35:00,135.92,135.92,135.9,135.9,961.0,120.3132,120.3132,120.2955,120.2955,961.0
2017-07-13 11:40:00,135.89,135.89,135.84,135.84,1979.0,120.2867,120.2867,120.2424,120.2424,1979.0
2017-07-13 11:45:00,135.84,135.9,135.84,135.9,1550.0,120.2424,120.2955,120.2424,120.2955,1550.0
2017-07-13 11:50:00,135.92,135.99,135.92,135.97,3711.0,120.3132,120.3752,120.3132,120.3575,3711.0
2017-07-13 11:55:00,135.97,135.97,135.94,135.94,1266.0,120.3575,120.3575,120.3309,120.3309,1266.0
2017-07-13 12:00:00,135.93,135.93,135.91,135.92,350.0,120.3221,120.3221,120.3044,120.3132,350.0
2017-07-13 12:05:00,135.94,135.95,135.93,135.93,4238.0,120.3309,120.3398,120.3221,120.3221,4238.0
2017-07-13 12:10:00,135.94,135.96,135.94,135.96,650.0,120.3309,120.3487,120.3309,120.3487,650.0
2017-07-13 12:15:00,135.97,136.0,135.97,135.99,2330.0,120.3575,120.3841,120.3575,120.3752,2330.0
2017-07-13 12:20:00,135.99,136.02,135.98,136.01,4225.0,120.3752,120.4018,120.3664,120.3929,4225.0
2017-07-13 12:25:00,136.02,136.02,136.01,136.01,1804.0,120.4018,120.4018,120.3929,120.3929,1804.0
2017-07-13 12:30:00,135.99,136.01,135.97,135.98,3109.0,120.3752,120.3929,120.3575,120.3664,3109.0
2017-07-13 12:35:00,136.0,136.0,136.0,136.0,300.0,120.3841,120.3841,120.3841,120.3841,300.0
2017-07-13 12:40:00,136.0,136.01,135.95,135.95,1100.0,120.3841,120.3929,120.3398,120.3398,1100.0
2017-07-13 12:45:00,135.95,135.99,135.95,135.99,1403.0,120.3398,120.3752,120.3398,120.3752,1403.0
2017-07-13 12:50:00,135.98,136.0,135.97,136.0,1545.0,120.3664,120.3841,120.3575,120.3841,1545.0
2017-07-13 12:55:00,136.0,136.02,136.0,136.01,1400.0,120.3841,120.4018,120.3841,120.3929,1400.0
2017-07-13 13:00:00,136.01,136.02,135.99,135.99,1489.0,120.3929,120.4018,120.3752,120.3752,1489.0
2017-07-13 13:05:00,136.0,136.02,135.98,135.99,5586.0,120.3841,120.4018,120.3664,120.3752,5586.0
2017-07-13 13:10:00,135.98,135.98,135.97,135.97,540.0,120.3664,120.3664,120.3575,120.3575,540.0
2017-07-13 13:15:00,135.97,135.99,135.97,135.99,350.0,120.3575,120.3752,120.3575,120.3752,350.0
2017-07-13 13:20:00,135.99,135.99,135.95,135.95,3434.0,120.3752,120.3752,120.3398,120.3398,3434.0
2017-07-13 13:25:00,135.98,135.99,135.96,135.96,1100.0,120.3664,120.3752,120.3487,120.3487,1100.0
2017-07-13 13:30:00,135.99,135.99,135.97,135.97,645.0,120.3752,120.3752,120.3575,120.3575,645.0
2017-07-13 13:35:00,135.96,135.99,135.96,135.99,323.0,120.3487,120.3752,120.3487,120.3752,323.0
2017-07-13 13:40:00,135.99,135.99,135.99,135.99,550.0,120.3752,120.3752,120.3752,120.3752,550.0
2017-07-13 13:45:00,135.98,135.98,135.94,135.94,2413.0,120.3664,120.3664,120.3309,120.3309,2413.0
2017-07-13 13:50:00,135.92,135.95,135.92,135.92,4017.0,120.3132,120.3398,120.3132,120.3132,4017.0
2017-07-13 13:55:00,135.91,135.97,135.9,135.97,7191.0,120.3044,120.3575,120.2955,120.3575,7191.0
2017-07-13 14:00:00,135.95,135.96,135.94,135.94,1650.0,120.3398,120.3487,120.3309,120.3309,1650.0
2017-07-13 14:05:00,135.89,135.89,135.84,135.87,1700.0,120.2867,120.2867,120.2424,120.269,1700.0
2017-07-13 14:10:00,135.88,135.9,135.87,135.9,3251.0,120.2778,120.2955,120.269,120.2955,3251.0
2017-07-13 14:15:00,135.88,135.92,135.88,135.91,1353.0,120.2778,120.3132,120.2778,120.3044,1353.0
2017-07-13 14:20:00,135.93,135.95,135.92,135.95,1752.0,120.3221,120.3398,120.3132,120.3398,1752.0
2017-07-13 14:25:00,135.95,135.97,135.92,135.92,3124.0,120.3398,120.3575,120.3132,120.3132,3124.0
2017-07-13 14:30:00,135.91,135.94,135.9,135.91,4773.0,120.3044,120.3309,120.2955,120.3044,4773.0
2017-07-13 14:35:00,135.93,135.96,135.93,135.95,3026.0,120.3221,120.3487,120.3221,120.3398,3026.0
2017-07-13 14:40:00,135.94,135.99,135.94,135.98,2423.0,120.3309,120.3752,120.3309,120.3664,2423.0
2017-07-13 14:45:00,135.97,136.01,135.96,136.01,1600.0,120.3575,120.3929,120.3487,120.3929,1600.0
2017-07-13 14:50:00,136.0,136.01,135.99,136.01,1906.0,120.3841,120.3929,120.3752,120.3929,1906.0
2017-07-13 14:55:00,135.99,136.02,135.97,136.02,1112.0,120.3752,120.4018,120.3575,120.4018,1112.0
2017-07-13 15:00:00,136.01,136.03,135.99,135.99,11652.0,120.3929,120.4106,120.3752,120.3752,11652.0
2017-07-13 15:05:00,136.0,136.01,135.95,135.96,1160.0,120.3841,120.3929,120.3398,120.3487,1160.0
2017-07-13 15:10:00,135.97,136.01,135.97,136.0,1890.0,120.3575,120.3929,120.3575,120.3841,1890.0
2017-07-13 15:15:00,136.0,136.0,135.95,135.95,5156.0,120.3841,120.3841,120.3398,120.3398,5156.0
2017-07-13 15:20:00,135.96,135.99,135.96,135.99,3607.0,120.3487,120.3752,120.3487,120.3752,3607.0
2017-07-13 15:25:00,135.99,136.02,135.99,135.99,12931.0,120.3752,120.4018,120.3752,120.3752,12931.0
2017-07-13 15:30:00,136.0,136.01,135.97,136.0,6093.0,120.3841,120.3929,120.3575,120.3841,6093.0
2017-07-13 15:35:00,136.01,136.02,136.0,136.02,2270.0,120.3929,120.4018,120.3841,120.4018,2270.0
2017-07-13 15:40:00,136.0,136.04,136.0,136.02,5994.0,120.3841,120.4195,120.3841,120.4018,5994.0
2017-07-13 15:45:00,136.02,136.06,136.01,136.05,9000.0,120.4018,120.4372,120.3929,120.4283,9000.0
2017-07-13 15:50:00,136.05,136.06,136.03,136.04,5600.0,120.4283,120.4372,120.4106,120.4195,5600.0
2017-07-13 15:55:00,136.05,136.07,135.97,135.99,15652.0,120.4283,120.446,120.3575,120.3752,15652.0
2017-07-14 09:30:00,136.0,136.1,135.9,136.1,10789.0,120.3841,120.4726,120.2955,120.4726,10789.0
2017-07-14 09:35:00,136.08,136.19,136.08,136.13,12905.0,120.4549,120.5522,120.4549,120.4991,12905.0
2017-07-14 09:40:00,136.16,136.21,136.15,136.18,6071.0,120.5257,120.5699,120.5168,120.5434,6071.0
2017-07-14 09:45:00,136.2,136.25,136.2,136.22,11487.0,120.5611,120.6054,120.5611,120.5788,11487.0
2017-07-14 09:50:00,136.23,136.26,136.22,136.23,3255.0,120.5876,120.6142,120.5788,120.5876,3255.0
2017-07-14 09:55:00,136.22,136.22,136.18,136.19,3550.0,120.5788,120.5788,120.5434,120.5522,3550.0
2017-07-14 10:00:00,136.19,136.19,136.13,136.13,800.0,120.5522,120.5522,120.4991,120.4991,800.0
2017-07-14 10:05:00,136.13,136.13,136.11,136.12,1461.0,120.4991,120.4991,120.4814,120.4903,1461.0
2017-07-14 10:10:00,136.13,136.18,136.13,136.17,440.0,120.4991,120.5434,120.4991,120.5345,440.0
2017-07-14 10:15:00,136.16,136.19,136.16,136.19,447.0,120.5257,120.5522,120.5257,120.5522,447.0
2017-07-14 10:20:00,136.2,136.22,136.2,136.21,3503.0,120.5611,120.5788,120.5611,120.5699,3503.0
2017-07-14 10:25:00,136.2,136.2,136.17,136.18,1159.0,120.5611,120.5611,120.5345,120.5434,1159.0
2017-07-14 10:30:00,136.21,136.21,136.17,136.2,2058.0,120.5699,120.5699,120.5345,120.5611,2058.0
2017-07-14 10:35:00,136.21,136.25,136.21,136.25,400.0,120.5699,120.6054,120.5699,120.6054,400.0
2017-07-14 10:40:00,136.25,136.25,136.22,136.23,755.0,120.6054,120.6054,120.5788,120.5876,755.0
2017-07-14 10:45:00,136.22,136.25,136.22,136.25,400.0,120.5788,120.6054,120.5788,120.6054,400.0
2017-07-14 10:50:00,136.25,136.29,136.25,136.27,3200.0,120.6054,120.6408,120.6054,120.6231,3200.0
2017-07-14 10:55:00,136.26,136.28,136.25,136.25,2031.0,120.6142,120.6319,120.6054,120.6054,2031.0
2017-07-14 11:00:00,136.22,136.22,136.18,136.19,3442.0,120.5788,120.5788,120.5434,120.5522,3442.0
2017-07-14 11:05:00,136.16,136.21,136.16,136.21,400.0,120.5257,120.5699,120.5257,120.5699,400.0
2017-07-14 11:10:00,136.21,136.28,136.21,136.24,4670.0,120.5699,120.6319,120.5699,120.5965,4670.0
2017-07-14 11:15:00,136.25,136.25,136.2,136.21,3687.0,120.6054,120.6054,120.5611,120.5699,3687.0
2017-07-14 11:20:00,136.21,136.24,136.2,136.23,1010.0,120.5699,120.5965,120.5611,120.5876,1010.0
2017-07-14 11:25:00,136.24,136.24,136.22,136.23,1600.0,120.5965,120.5965,120.5788,120.5876,1600.0
2017-07-14 11:30:00,136.24,136.25,136.24,136.24,1550.0,120.5965,120.6054,120.5965,120.5965,1550.0
2017-07-14 11:35:00,136.26,136.26,136.24,136.26,12414.0,120.6142,120.6142,120.5965,120.6142,12414.0
2017-07-14 11:40:00,136.26,136.27,136.26,136.27,23583.0,120.6142,120.6231,120.6142,120.6231,23583.0
2017-07-14 11:45:00,136.27,136.29,136.26,136.28,10300.0,120.6231,120.6408,120.6142,120.6319,10300.0
2017-07-14 11:50:00,136.28,136.28,136.26,136.28,5129.0,120.6319,120.6319,120.6142,120.6319,5129.0
2017-07-14 11:55:00,136.27,136.29,136.27,136.28,1712.0,120.6231,120.6408,120.6231,120.6319,1712.0
2017-07-14 12:00:00,136.28,136.29,136.25,136.27,8278.0,120.6319,120.6408,120.6054,120.6231,8278.0
2017-07-14 12:05:00,136.27,136.28,136.25,136.26,9537.0,120.6231,120.6319,120.6054,120.6142,9537.0
2017-07-14 12:10:00,136.28,136.28,136.27,136.28,3462.0,120.6319,120.6319,120.6231,120.6319,3462.0
2017-07-14 12:15:00,136.28,136.28,136.27,136.28,221.0,120.6319,120.6319,120.6231,120.6319,221.0
2017-07-14 12:20:00,136.28,136.29,136.28,136.29,3904.0,120.6319,120.6408,120.6319,120.6408,3904.0
2017-07-14 12:25:00,136.3,136.35,136.3,136.33,34589.0,120.6496,120.6939,120.6496,120.6762,34589.0
2017-07-14 12:30:00,136.34,136.35,136.34,136.34,1050.0,120.685,120.6939,120.685,120.685,1050.0
2017-07-14 12:35:00,136.35,136.43,136.34,136.42,13650.0,120.6939,120.7647,120.685,120.7558,13650.0
2017-07-14 12:40:00,136.42,136.44,136.4,136.4,41532.0,120.7558,120.7735,120.7381,120.7381,41532.0
2017-07-14 12:45:00,136.41,136.43,136.4,136.43,50941.0,120.747,120.7647,120.7381,120.7647,50941.0
2017-07-14 12:50:00,136.43,136.49,136.43,136.49,4541.0,120.7647,120.8178,120.7647,120.8178,4541.0
2017-07-14 12:55:00,136.49,136.49,136.45,136.46,3290.0,120.8178,120.8178,120.7824,120.7912,3290.0
2017-07-14 13:00:00,136.46,136.47,136.45,136.47,683.0,120.7912,120.8001,120.7824,120.8001,683.0
2017-07-14 13:05:00,136.48,136.5,136.47,136.49,2812.0,120.8089,120.8266,120.8001,120.8178,2812.0
2017-07-14 13:10:00,136.47,136.5,136.47,136.5,1250.0,120.8001,120.8266,120.8001,120.8266,1250.0
2017-07-14 13:15:00,136.5,136.5,136.5,136.5,0.0,120.8266,120.8266,120.8266,120.8266,0.0
2017-07-14 13:20:00,136.56,136.56,136.52,136.53,4623.0,120.8798,120.8798,120.8443,120.8532,4623.0
2017-07-14 13:25:00,136.53,136.56,136.53,136.55,977.0,120.8532,120.8798,120.8532,120.8709,977.0
2017-07-14 13:30:00,136.56,136.56,136.53,136.53,1112.0,120.8798,120.8798,120.8532,120.8532,1112.0
2017-07-14 13:35:00,136.52,136.53,136.52,136.52,176.0,120.8443,120.8532,120.8443,120.8443,176.0
2017-07-14 13:40:00,136.51,136.53,136.51,136.53,5070.0,120.8355,120.8532,120.8355,120.8532,5070.0
2017-07-14 13:45:00,136.53,136.55,136.53,136.55,972.0,120.8532,120.8709,120.8532,120.8709,972.0
2017-07-14 13:50:00,136.55,136.55,136.55,136.55,300.0,120.8709,120.8709,120.8709,120.8709,300.0
2017-07-14 13:55:00,136.59,136.61,136.58,136.59,3750.0,120.9063,120.924,120.8975,120.9063,3750.0
2017-07-14 14:00:00,136.6,136.62,136.6,136.61,25696.0,120.9152,120.9329,120.9152,120.924,25696.0
2017-07-14 14:05:00,136.62,136.64,136.61,136.62,23405.0,120.9329,120.9506,120.924,120.9329,23405.0
2017-07-14 14:10:00,136.64,136.67,136.63,136.67,2070.0,120.9506,120.9771,120.9417,120.9771,2070.0
2017-07-14 14:15:00,136.68,136.68,136.67,136.68,1035.0,120.986,120.986,120.9771,120.986,1035.0
2017-07-14 14:20:00,136.68,136.69,136.67,136.67,1474.0,120.986,120.9948,120.9771,120.9771,1474.0
2017-07-14 14:25:00,136.68,136.68,136.68,136.68,400.0,120.986,120.986,120.986,120.986,400.0
2017-07-14 14:30:00,136.66,136.66,136.66,136.66,660.0,120.9683,120.9683,120.9683,120.9683,660.0
2017-07-14 14:35:00,136.66,136.67,136.64,136.64,2475.0,120.9683,120.9771,120.9506,120.9506,2475.0
2017-07-14 14:40:00,136.66,136.67,136.62,136.64,7192.0,120.9683,120.9771,120.9329,120.9506,7192.0
2017-07-14 14:45:00,136.64,136.65,136.63,136.65,6102.0,120.9506,120.9594,120.9417,120.9594,6102.0
2017-07-14 14:50:00,136.65,136.65,136.63,136.63,1200.0,120.9594,120.9594,120.9417,120.9417,1200.0
2017-07-14 14:55:00,136.64,136.64,136.61,136.62,3109.0,120.9506,120.9506,120.924,120.9329,3109.0
2017-07-14 15:00:00,136.61,136.66,136.61,136.65,8620.0,120.924,120.9683,120.924,120.9594,8620.0
2017-07-14 15:05:00,136.66,136.67,136.63,136.67,5693.0,120.9683,120.9771,120.9417,120.9771,5693.0
2017-07-14 15:10:00,136.67,136.69,136.67,136.69,1850.0,120.9771,120.9948,120.9771,120.9948,1850.0
2017-07-14 15:15:00,136.69,136.72,136.68,136.72,6522.0,120.9948,121.0214,120.986,121.0214,6522.0
2017-07-14 15:20:00,136.72,136.77,136.71,136.76,6191.0,121.0214,121.0656,121.0125,121.0568,6191.0
2017-07-14 15:25:00,136.76,136.78,136.76,136.78,1100.0,121.0568,121.0745,121.0568,121.0745,1100.0
2017-07-14 15:30:00,136.79,136.79,136.77,136.78,3440.0,121.0833,121.0833,121.0656,121.0745,3440.0
2017-07-14 15:35:00,136.79,136.84,136.79,136.84,16152.0,121.0833,121.1276,121.0833,121.1276,16152.0
2017-07-14 15:40:00,136.85,136.86,136.78,136.78,6324.0,121.1365,121.1453,121.0745,121.0745,6324.0
2017-07-14 15:45:00,136.78,136.78,136.73,136.74,4150.0,121.0745,121.0745,121.0302,121.0391,4150.0
2017-07-14 15:50:00,136.73,136.74,136.64,136.64,29926.0,121.0302,121.0391,120.9506,120.9506,29926.0
2017-07-14 15:55:00,136.64,136.66,136.55,136.6,18087.0,120.9506,120.9683,120.8709,120.9152,18087.0
2017-07-17 09:30:00,136.58,136.66,136.52,136.56,6763.0,120.8975,120.9683,120.8443,120.8798,6763.0
2017-07-17 09:35:00,136.54,136.58,136.54,136.56,2885.0,120.8621,120.8975,120.8621,120.8798,2885.0
2017-07-17 09:40:00,136.6,136.6,136.49,136.57,2900.0,120.9152,120.9152,120.8178,120.8886,2900.0
2017-07-17 09:45:00,136.62,136.67,136.62,136.67,7891.0,120.9329,120.9771,120.9329,120.9771,7891.0
2017-07-17 09:50:00,136.63,136.67,136.62,136.67,3975.0,120.9417,120.9771,120.9329,120.9771,3975.0
2017-07-17 09:55:00,136.67,136.68,136.66,136.66,3401.0,120.9771,120.986,120.9683,120.9683,3401.0
2017-07-17 10:00:00,136.67,136.68,136.61,136.67,2836.0,120.9771,120.986,120.924,120.9771,2836.0
2017-07-17 10:05:00,136.68,136.72,136.68,136.69,1300.0,120.986,121.0214,120.986,120.9948,1300.0
2017-07-17 10:10:00,136.69,136.71,136.66,136.69,3329.0,120.9948,121.0125,120.9683,120.9948,3329.0
2017-07-17 10:15:00,136.69,136.71,136.67,136.67,4919.0,120.9948,121.0125,120.9771,120.9771,4919.0
2017-07-17 10:20:00,136.67,136.74,136.67,136.72,8897.0,120.9771,121.0391,120.9771,121.0214,8897.0
2017-07-17 10:25:00,136.71,136.73,136.67,136.67,3500.0,121.0125,121.0302,120.9771,120.9771,3500.0
2017-07-17 10:30:00,136.68,136.72,136.67,136.7,3315.0,120.986,121.0214,120.9771,121.0037,3315.0
2017-07-17 10:35:00,136.67,136.68,136.6,136.64,3253.0,120.9771,120.986,120.9152,120.9506,3253.0
2017-07-17 10:40:00,136.66,136.75,136.66,136.75,5750.0,120.9683,121.0479,120.9683,121.0479,5750.0
2017-07-17 10:45:00,136.74,136.75,136.66,136.75,6570.0,121.0391,121.0479,120.9683,121.0479,6570.0
2017-07-17 10:50:00,136.74,136.76,136.7,136.76,2300.0,121.0391,121.0568,121.0037,121.0568,2300.0
2017-07-17 10:55:00,136.73,136.77,136.73,136.76,2400.0,121.0302,121.0656,121.0302,121.0568,2400.0
2017-07-17 11:00:00,136.75,136.78,136.75,136.78,3585.0,121.0479,121.0745,121.0479,121.0745,3585.0
2017-07-17 11:05:00,136.78,136.8,136.73,136.74,6731.0,121.0745,121.0922,121.0302,121.0391,6731.0
2017-07-17 11:10:00,136.74,136.78,136.72,136.77,1700.0,121.0391,121.0745,121.0214,121.0656,1700.0
2017-07-17 11:15:00,136.76,136.78,136.73,136.74,3336.0,121.0568,121.0745,121.0302,121.0391,3336.0
2017-07-17 11:20:00,136.75,136.76,136.73,136.76,1401.0,121.0479,121.0568,121.0302,121.0568,1401.0
2017-07-17 11:25:00,136.76,136.76,136.74,136.75,1300.0,121.0568,121.0568,121.0391,121.0479,1300.0
2017-07-17 11:30:00,136.76,136.76,136.73,136.74,2100.0,121.0568,121.0568,121.0302,121.0391,2100.0
2017-07-17 11:35:00,136.73,136.73,136.62,136.63,5300.0,121.0302,121.0302,120.9329,120.9417,5300.0
2017-07-17 11:40:00,136.63,136.66,136.62,136.66,5463.0,120.9417,120.9683,120.9329,120.9683,5463.0
2017-07-17 11:45:00,136.65,136.68,136.63,136.66,3216.0,120.9594,120.986,120.9417,120.9683,3216.0
2017-07-17 11:50:00,136.66,136.68,136.64,136.66,11480.0,120.9683,120.986,120.9506,120.9683,11480.0
2017-07-17 11:55:00,136.66,136.67,136.65,136.67,3863.0,120.9683,120.9771,120.9594,120.9771,3863.0
2017-07-17 12:00:00,136.66,136.7,136.66,136.69,1300.0,120.9683,121.0037,120.9683,120.9948,1300.0
2017-07-17 12:05:00,136.7,136.71,136.68,136.71,3941.0,121.0037,121.0125,120.986,121.0125,3941.0
2017-07-17 12:10:00,136.72,136.76,136.71,136.74,5230.0,121.0214,121.0568,121.0125,121.0391,5230.0
2017-07-17 12:15:00,136.74,136.74,136.72,136.74,2441.0,121.0391,121.0391,121.0214,121.0391,2441.0
2017-07-17 12:20:00,136.74,136.74,136.72,136.74,2600.0,121.0391,121.0391,121.0214,121.0391,2600.0
2017-07-17 12:25:00,136.75,136.76,136.69,136.76,5387.0,121.0479,121.0568,120.9948,121.0568,5387.0
2017-07-17 12:30:00,136.74,136.75,136.73,136.73,3172.0,121.0391,121.0479,121.0302,121.0302,3172.0
2017-07-17 12:35:00,136.75,136.77,136.73,136.76,8150.0,121.0479,121.0656,121.0302,121.0568,8150.0
2017-07-17 12:40:00,136.76,136.76,136.74,136.74,8739.0,121.0568,121.0568,121.0391,121.0391,8739.0
2017-07-17 12:45:00,136.74,136.75,136.72,136.73,3335.0,121.0391,121.0479,121.0214,121.0302,3335.0
2017-07-17 12:50:00,136.74,136.78,136.74,136.78,2044.0,121.0391,121.0745,121.0391,121.0745,2044.0
2017-07-17 12:55:00,136.78,136.79,136.77,136.78,3102.0,121.0745,121.0833,121.0656,121.0745,3102.0
2017-07-17 13:00:00,136.77,136.8,136.77,136.79,3660.0,121.0656,121.0922,121.0656,121.0833,3660.0
2017-07-17 13:05:00,136.75,136.8,136.75,136.8,2650.0,121.0479,121.0922,121.0479,121.0922,2650.0
2017-07-17 13:10:00,136.78,136.83,136.78,136.82,3888.0,121.0745,121.1188,121.0745,121.1099,3888.0
2017-07-17 13:15:00,136.81,136.82,136.78,136.78,3100.0,121.1011,121.1099,121.0745,121.0745,3100.0
2017-07-17 13:20:00,136.77,136.78,136.75,136.77,2450.0,121.0656,121.0745,121.0479,121.0656,2450.0
2017-07-17 13:25:00,136.76,136.77,136.75,136.77,1765.0,121.0568,121.0656,121.0479,121.0656,1765.0
2017-07-17 13:30:00,136.75,136.77,136.75,136.76,1730.0,121.0479,121.0656,121.0479,121.0568,1730.0
2017-07-17 13:35:00,136.76,136.77,136.75,136.76,1561.0,121.0568,121.0656,121.0479,121.0568,1561.0
2017-07-17 13:40:00,136.77,136.77,136.75,136.76,2257.0,121.0656,121.0656,121.0479,121.0568,2257.0
2017-07-17 13:45:00,136.77,136.78,136.74,136.74,5306.0,121.0656,121.0745,121.0391,121.0391,5306.0
2017-07-17 13:50:00,136.75,136.75,136.7,136.7,8285.0,121.0479,121.0479,121.0037,121.0037,8285.0
2017-07-17 13:55:00,136.71,136.72,136.71,136.71,3600.0,121.0125,121.0214,121.0125,121.0125,3600.0
2017-07-17 14:00:00,136.71,136.72,136.71,136.72,2407.0,121.0125,121.0214,121.0125,121.0214,2407.0
2017-07-17 14:05:00,136.72,136.73,136.69,136.69,13025.0,121.0214,121.0302,120.9948,120.9948,13025.0
2017-07-17 14:10:00,136.68,136.69,136.62,136.65,14370.0,120.986,120.9948,120.9329,120.9594,14370.0
2017-07-17 14:15:00,136.64,136.66,136.64,136.65,3400.0,120.9506,120.9683,120.9506,120.9594,3400.0
2017-07-17 14:20:00,136.65,136.67,136.64,136.67,2308.0,120.9594,120.9771,120.9506,120.9771,2308.0
2017-07-17 14:25:00,136.66,136.72,136.66,136.71,4458.0,120.9683,121.0214,120.9683,121.0125,4458.0
2017-07-17 14:30:00,136.69,136.69,136.65,136.66,12110.0,120.9948,120.9948,120.9594,120.9683,12110.0
2017-07-17 14:35:00,136.65,136.71,136.65,136.69,9950.0,120.9594,121.0125,120.9594,120.9948,9950.0
2017-07-17 14:40:00,136.7,136.7,136.66,136.67,1000.0,121.0037,121.0037,120.9683,120.9771,1000.0
2017-07-17 14:45:00,136.68,136.69,136.66,136.66,3015.0,120.986,120.9948,120.9683,120.9683,3015.0
2017-07-17 14:50:00,136.66,136.67,136.64,136.66,3211.0,120.9683,120.9771,120.9506,120.9683,3211.0
2017-07-17 14:55:00,136.65,136.67,136.64,136.65,2000.0,120.9594,120.9771,120.9506,120.9594,2000.0
2017-07-17 15:00:00,136.65,136.68,136.64,136.65,3555.0,120.9594,120.986,120.9506,120.9594,3555.0
2017-07-17 15:05:00,136.64,136.66,136.61,136.63,4139.0,120.9506,120.9683,120.924,120.9417,4139.0
2017-07-17 15:10:00,136.62,136.63,136.61,136.61,6632.0,120.9329,120.9417,120.924,120.924,6632.0
2017-07-17 15:15:00,136.6,136.61,136.58,136.59,2500.0,120.9152,120.924,120.8975,120.9063,2500.0
2017-07-17 15:20:00,136.58,136.6,136.57,136.57,2900.0,120.8975,120.9152,120.8886,120.8886,2900.0
2017-07-17 15:25:00,136.58,136.58,136.55,136.56,5250.0,120.8975,120.8975,120.8709,120.8798,5250.0
2017-07-17 15:30:00,136.57,136.61,136.55,136.61,4600.0,120.8886,120.924,120.8709,120.924,4600.0
2017-07-17 15:35:00,136.61,136.65,136.6,136.63,5830.0,120.924,120.9594,120.9152,120.9417,5830.0
2017-07-17 15:40:00,136.62,136.63,136.59,136.61,11600.0,120.9329,120.9417,120.9063,120.924,11600.0
2017-07-17 15:45:00,136.61,136.62,136.59,136.59,4210.0,120.924,120.9329,120.9063,120.9063,4210.0
2017-07-17 15:50:00,136.61,136.62,136.6,136.6,2918.0,120.924,120.9329,120.9152,120.9152,2918.0
2017-07-17 15:55:00,136.58,136.64,136.58,136.61,22127.0,120.8975,120.9506,120.8975,120.924,22127.0
2017-07-18 09:30:00,136.34,136.46,136.24,136.27,10309.0,120.685,120.7912,120.5965,120.6231,10309.0
2017-07-18 09:35:00,136.25,136.34,136.24,136.33,2957.0,120.6054,120.685,120.5965,120.6762,2957.0
2017-07-18 09:40:00,136.31,136.4,136.31,136.38,9087.0,120.6585,120.7381,120.6585,120.7204,9087.0
2017-07-18 09:45:00,136.33,136.45,136.33,136.44,9204.0,120.6762,120.7824,120.6762,120.7735,9204.0
2017-07-18 09:50:00,136.42,136.44,136.38,136.44,3800.0,120.7558,120.7735,120.7204,120.7735,3800.0
2017-07-18 09:55:00,136.43,136.43,136.37,136.4,5309.0,120.7647,120.7647,120.7116,120.7381,5309.0
2017-07-18 10:00:00,136.41,136.42,136.36,136.38,4300.0,120.747,120.7558,120.7027,120.7204,4300.0
2017-07-18 10:05:00,136.37,136.38,136.33,136.36,3724.0,120.7116,120.7204,120.6762,120.7027,3724.0
2017-07-18 10:10:00,136.39,136.51,136.37,136.48,4182.0,120.7293,120.8355,120.7116,120.8089,4182.0
2017-07-18 10:15:00,136.48,136.49,136.44,136.44,3400.0,120.8089,120.8178,120.7735,120.7735,3400.0
2017-07-18 10:20:00,136.42,136.46,136.42,136.45,3207.0,120.7558,120.7912,120.7558,120.7824,3207.0
2017-07-18 10:25:00,136.44,136.49,136.43,136.44,4077.0,120.7735,120.8178,120.7647,120.7735,4077.0
2017-07-18 10:30:00,136.44,136.46,136.37,136.37,16028.0,120.7735,120.7912,120.7116,120.7116,16028.0
2017-07-18 10:35:00,136.37,136.4,136.32,136.32,5100.0,120.7116,120.7381,120.6673,120.6673,5100.0
2017-07-18 10:40:00,136.3,136.31,136.13,136.15,9250.0,120.6496,120.6585,120.4991,120.5168,9250.0
2017-07-18 10:45:00,136.14,136.23,136.14,136.23,4698.0,120.508,120.5876,120.508,120.5876,4698.0
2017-07-18 10:50:00,136.21,136.33,136.2,136.31,5100.0,120.5699,120.6762,120.5611,120.6585,5100.0
2017-07-18 10:55:00,136.35,136.44,136.35,136.43,7745.0,120.6939,120.7735,120.6939,120.7647,7745.0
2017-07-18 11:00:00,136.42,136.43,136.38,136.41,27900.0,120.7558,120.7647,120.7204,120.747,27900.0
2017-07-18 11:05:00,136.41,136.41,136.37,136.38,5150.0,120.747,120.747,120.7116,120.7204,5150.0
2017-07-18 11:10:00,136.37,136.39,136.36,136.36,3459.0,120.7116,120.7293,120.7027,120.7027,3459.0
2017-07-18 11:15:00,136.35,136.4,136.33,136.36,4719.0,120.6939,120.7381,120.6762,120.7027,4719.0
2017-07-18 11:20:00,136.36,136.49,136.36,136.45,3691.0,120.7027,120.8178,120.7027,120.7824,3691.0
2017-07-18 11:25:00,136.44,136.47,136.41,136.46,1964.0,120.7735,120.8001,120.747,120.7912,1964.0
2017-07-18 11:30:00,136.46,136.54,136.45,136.51,3107.0,120.7912,120.8621,120.7824,120.8355,3107.0
2017-07-18 11:35:00,136.5,136.5,136.46,136.46,7874.0,120.8266,120.8266,120.7912,120.7912,7874.0
2017-07-18 11:40:00,136.47,136.48,136.46,136.47,2866.0,120.8001,120.8089,120.7912,120.8001,2866.0
2017-07-18 11:45:00,136.49,136.49,136.46,136.49,2915.0,120.8178,120.8178,120.7912,120.8178,2915.0
2017-07-18 11:50:00,136.5,136.53,136.49,136.51,3585.0,120.8266,120.8532,120.8178,120.8355,3585.0
2017-07-18 11:55:00,136.52,136.52,136.48,136.51,4224.0,120.8443,120.8443,120.8089,120.8355,4224.0
2017-07-18 12:00:00,136.51,136.53,136.5,136.52,2000.0,120.8355,120.8532,120.8266,120.8443,2000.0
2017-07-18 12:05:00,136.53,136.53,136.5,136.52,2300.0,120.8532,120.8532,120.8266,120.8443,2300.0
2017-07-18 12:10:00,136.52,136.56,136.45,136.46,3400.0,120.8443,120.8798,120.7824,120.7912,3400.0
2017-07-18 12:15:00,136.46,136.51,136.46,136.49,3391.0,120.7912,120.8355,120.7912,120.8178,3391.0
2017-07-18 12:20:00,136.5,136.55,136.48,136.55,3900.0,120.8266,120.8709,120.8089,120.8709,3900.0
2017-07-18 12:25:00,136.55,136.56,136.51,136.53,2960.0,120.8709,120.8798,120.8355,120.8532,2960.0
2017-07-18 12:30:00,136.52,136.55,136.5,136.5,4743.0,120.8443,120.8709,120.8266,120.8266,4743.0
2017-07-18 12:35:00,136.5,136.52,136.49,136.52,2693.0,120.8266,120.8443,120.8178,120.8443,2693.0
2017-07-18 12:40:00,136.5,136.52,136.44,136.45,4584.0,120.8266,120.8443,120.7735,120.7824,4584.0
2017-07-18 12:45:00,136.45,136.48,136.45,136.47,5243.0,120.7824,120.8089,120.7824,120.8001,5243.0
2017-07-18 12:50:00,136.45,136.49,136.44,136.45,2631.0,120.7824,120.8178,120.7735,120.7824,2631.0
2017-07-18 12:55:00,136.45,136.46,136.44,136.44,2345.0,120.7824,120.7912,120.7735,120.7735,2345.0
2017-07-18 13:00:00,136.42,136.43,136.38,136.39,2200.0,120.7558,120.7647,120.7204,120.7293,2200.0
2017-07-18 13:05:00,136.4,136.43,136.4,136.43,3200.0,120.7381,120.7647,120.7381,120.7647,3200.0
2017-07-18 13:10:00,136.41,136.45,136.41,136.45,2069.0,120.747,120.7824,120.747,120.7824,2069.0
2017-07-18 13:15:00,136.45,136.48,136.45,136.48,3102.0,120.7824,120.8089,120.7824,120.8089,3102.0
2017-07-18 13:20:00,136.47,136.51,136.47,136.49,3702.0,120.8001,120.8355,120.8001,120.8178,3702.0
2017-07-18 13:25:00,136.47,136.48,136.44,136.46,3499.0,120.8001,120.8089,120.7735,120.7912,3499.0
2017-07-18 13:30:00,136.46,136.5,136.46,136.5,3353.0,120.7912,120.8266,120.7912,120.8266,3353.0
2017-07-18 13:35:00,136.5,136.53,136.49,136.52,5538.0,120.8266,120.8532,120.8178,120.8443,5538.0
2017-07-18 13:40:00,136.53,136.58,136.53,136.55,3693.0,120.8532,120.8975,120.8532,120.8709,3693.0
2017-07-18 13:45:00,136.54,136.54,136.51,136.52,14677.0,120.8621,120.8621,120.8355,120.8443,14677.0
2017-07-18 13:50:00,136.54,136.56,136.5,136.51,12500.0,120.8621,120.8798,120.8266,120.8355,12500.0
2017-07-18 13:55:00,136.5,136.55,136.5,136.55,6039.0,120.8266,120.8709,120.8266,120.8709,6039.0
2017-07-18 14:00:00,136.54,136.54,136.51,136.53,1599.0,120.8621,120.8621,120.8355,120.8532,1599.0
2017-07-18 14:05:00,136.53,136.56,136.52,136.56,4689.0,120.8532,120.8798,120.8443,120.8798,4689.0
2017-07-18 14:10:00,136.55,136.58,136.54,136.56,2811.0,120.8709,120.8975,120.8621,120.8798,2811.0
2017-07-18 14:15:00,136.57,136.57,136.52,136.56,12226.0,120.8886,120.8886,120.8443,120.8798,12226.0
2017-07-18 14:20:00,136.55,136.56,136.54,136.54,1807.0,120.8709,120.8798,120.8621,120.8621,1807.0
2017-07-18 14:25:00,136.53,136.53,136.48,136.51,6564.0,120.8532,120.8532,120.8089,120.8355,6564.0
2017-07-18 14:30:00,136.51,136.55,136.51,136.55,1451.0,120.8355,120.8709,120.8355,120.8709,1451.0
2017-07-18 14:35:00,136.54,136.58,136.54,136.55,9160.0,120.8621,120.8975,120.8621,120.8709,9160.0
2017-07-18 14:40:00,136.55,136.6,136.54,136.59,7193.0,120.8709,120.9152,120.8621,120.9063,7193.0
2017-07-18 14:45:00,136.59,136.59,136.55,136.57,3450.0,120.9063,120.9063,120.8709,120.8886,3450.0
2017-07-18 14:50:00,136.58,136.58,136.55,136.56,2792.0,120.8975,120.8975,120.8709,120.8798,2792.0
2017-07-18 14:55:00,136.55,136.56,136.54,136.56,2400.0,120.8709,120.8798,120.8621,120.8798,2400.0
2017-07-18 15:00:00,136.54,136.57,136.54,136.55,3736.0,120.8621,120.8886,120.8621,120.8709,3736.0
2017-07-18 15:05:00,136.56,136.6,136.55,136.59,11517.0,120.8798,120.9152,120.8709,120.9063,11517.0
2017-07-18 15:10:00,136.59,136.61,136.57,136.58,2400.0,120.9063,120.924,120.8886,120.8975,2400.0
2017-07-18 15:15:00,136.6,136.63,136.59,136.62,6900.0,120.9152,120.9417,120.9063,120.9329,6900.0
2017-07-18 15:20:00,136.61,136.63,136.6,136.63,3040.0,120.924,120.9417,120.9152,120.9417,3040.0
2017-07-18 15:25:00,136.63,136.65,136.62,136.65,3147.0,120.9417,120.9594,120.9329,120.9594,3147.0
2017-07-18 15:30:00,136.64,136.65,136.6,136.62,33900.0,120.9506,120.9594,120.9152,120.9329,33900.0
2017-07-18 15:35:00,136.63,136.69,136.63,136.65,11742.0,120.9417,120.9948,120.9417,120.9594,11742.0
2017-07-18 15:40:00,136.64,136.64,136.61,136.63,8502.0,120.9506,120.9506,120.924,120.9417,8502.0
2017-07-18 15:45:00,136.65,136.65,136.58,136.62,16684.0,120.9594,120.9594,120.8975,120.9329,16684.0
2017-07-18 15:50:00,136.64,136.66,136.63,136.66,8696.0,120.9506,120.9683,120.9417,120.9683,8696.0
2017-07-18 15:55:00,136.66,136.67,136.63,136.66,40249.0,120.9683,120.9771,120.9417,120.9683,40249.0
2017-07-19 09:30:00,136.9,136.94,136.81,136.94,13851.0,121.1807,121.2161,121.1011,121.2161,13851.0
2017-07-19 09:35:00,136.98,137.05,136.95,137.0,19875.0,121.2515,121.3135,121.225,121.2692,19875.0
2017-07-19 09:40:00,137.0,137.05,136.99,137.04,23048.0,121.2692,121.3135,121.2604,121.3046,23048.0
2017-07-19 09:45:00,137.05,137.05,136.99,137.01,10622.0,121.3135,121.3135,121.2604,121.2781,10622.0
2017-07-19 09:50:00,137.01,137.04,137.0,137.03,12683.0,121.2781,121.3046,121.2692,121.2958,12683.0
2017-07-19 09:55:00,137.03,137.06,137.02,137.06,7098.0,121.2958,121.3223,121.2869,121.3223,7098.0
2017-07-19 10:00:00,137.06,137.13,137.05,137.09,39159.0,121.3223,121.3843,121.3135,121.3489,39159.0
2017-07-19 10:05:00,137.1,137.13,137.04,137.06,10133.0,121.3578,121.3843,121.3046,121.3223,10133.0
2017-07-19 10:10:00,137.05,137.05,136.98,137.03,4852.0,121.3135,121.3135,121.2515,121.2958,4852.0
2017-07-19 10:15:00,137.03,137.04,136.98,137.02,5418.0,121.2958,121.3046,121.2515,121.2869,5418.0
2017-07-19 10:20:00,137.01,137.02,137.0,137.01,1437.0,121.2781,121.2869,121.2692,121.2781,1437.0
2017-07-19 10:25:00,137.03,137.06,137.01,137.02,6909.0,121.2958,121.3223,121.2781,121.2869,6909.0
2017-07-19 10:30:00,137.03,137.09,137.03,137.06,5824.0,121.2958,121.3489,121.2958,121.3223,5824.0
2017-07-19 10:35:00,137.08,137.08,136.93,136.93,4510.0,121.34,121.34,121.2073,121.2073,4510.0
2017-07-19 10:40:00,136.97,136.98,136.95,136.95,1000.0,121.2427,121.2515,121.225,121.225,1000.0
2017-07-19 10:45:00,137.0,137.06,137.0,137.02,2718.0,121.2692,121.3223,121.2692,121.2869,2718.0
2017-07-19 10:50:00,137.03,137.04,137.02,137.03,2100.0,121.2958,121.3046,121.2869,121.2958,2100.0
2017-07-19 10:55:00,137.01,137.04,137.01,137.04,1000.0,121.2781,121.3046,121.2781,121.3046,1000.0
2017-07-19 11:00:00,137.04,137.09,137.04,137.07,1850.0,121.3046,121.3489,121.3046,121.3312,1850.0
2017-07-19 11:05:00,137.08,137.1,137.08,137.1,2591.0,121.34,121.3578,121.34,121.3578,2591.0
2017-07-19 11:10:00,137.09,137.14,137.09,137.12,2044.0,121.3489,121.3932,121.3489,121.3755,2044.0
2017-07-19 11:15:00,137.12,137.13,137.09,137.1,1181.0,121.3755,121.3843,121.3489,121.3578,1181.0
2017-07-19 11:20:00,137.1,137.1,137.05,137.06,1217.0,121.3578,121.3578,121.3135,121.3223,1217.0
2017-07-19 11:25:00,137.06,137.08,137.05,137.05,1557.0,121.3223,121.34,121.3135,121.3135,1557.0
2017-07-19 11:30:00,137.06,137.13,137.06,137.09,2697.0,121.3223,121.3843,121.3223,121.3489,2697.0
2017-07-19 11:35:00,137.13,137.16,137.13,137.15,1582.0,121.3843,121.4109,121.3843,121.402,1582.0
2017-07-19 11:40:00,137.16,137.17,137.15,137.17,2524.0,121.4109,121.4197,121.402,121.4197,2524.0
2017-07-19 11:45:00,137.17,137.21,137.16,137.16,1503.0,121.4197,121.4551,121.4109,121.4109,1503.0
2017-07-19 11:50:00,137.16,137.16,137.14,137.16,1500.0,121.4109,121.4109,121.3932,121.4109,1500.0
2017-07-19 11:55:00,137.18,137.19,137.17,137.19,600.0,121.4286,121.4374,121.4197,121.4374,600.0
2017-07-19 12:00:00,137.18,137.22,137.17,137.19,2124.0,121.4286,121.464,121.4197,121.4374,2124.0
2017-07-19 12:05:00,137.22,137.22,137.2,137.2,700.0,121.464,121.464,121.4463,121.4463,700.0
2017-07-19 12:10:00,137.21,137.23,137.19,137.21,1303.0,121.4551,121.4728,121.4374,121.4551,1303.0
2017-07-19 12:15:00,137.23,137.25,137.22,137.24,1865.0,121.4728,121.4905,121.464,121.4817,1865.0
2017-07-19 12:20:00,137.22,137.23,137.22,137.23,400.0,121.464,121.4728,121.464,121.4728,400.0
2017-07-19 12:25:00,137.22,137.23,137.22,137.23,400.0,121.464,121.4728,121.464,121.4728,400.0
2017-07-19 12:30:00,137.19,137.2,137.18,137.19,939.0,121.4374,121.4463,121.4286,121.4374,939.0
2017-07-19 12:35:00,137.19,137.22,137.19,137.21,3261.0,121.4374,121.464,121.4374,121.4551,3261.0
2017-07-19 12:40:00,137.22,137.23,137.21,137.21,1000.0,121.464,121.4728,121.4551,121.4551,1000.0
2017-07-19 12:45:00,137.21,137.21,137.17,137.19,5318.0,121.4551,121.4551,121.4197,121.4374,5318.0
2017-07-19 12:50:00,137.19,137.2,137.19,137.19,1149.0,121.4374,121.4463,121.4374,121.4374,1149.0
2017-07-19 12:55:00,137.19,137.2,137.18,137.2,600.0,121.4374,121.4463,121.4286,121.4463,600.0
2017-07-19 13:00:00,137.21,137.23,137.21,137.23,900.0,121.4551,121.4728,121.4551,121.4728,900.0
2017-07-19 13:05:00,137.23,137.24,137.23,137.24,1893.0,121.4728,121.4817,121.4728,121.4817,1893.0
2017-07-19 13:10:00,137.26,137.28,137.25,137.26,2519.0,121.4994,121.5171,121.4905,121.4994,2519.0
2017-07-19 13:15:00,137.25,137.26,137.24,137.25,1166.0,121.4905,121.4994,121.4817,121.4905,1166.0
2017-07-19 13:20:00,137.26,137.29,137.26,137.27,3371.0,121.4994,121.5259,121.4994,121.5082,3371.0
2017-07-19 13:25:00,137.26,137.28,137.26,137.27,1408.0,121.4994,121.5171,121.4994,121.5082,1408.0
2017-07-19 13:30:00,137.27,137.28,137.27,137.28,200.0,121.5082,121.5171,121.5082,121.5171,200.0
2017-07-19 13:35:00,137.27,137.28,137.24,137.27,1896.0,121.5082,121.5171,121.4817,121.5082,1896.0
2017-07-19 13:40:00,137.26,137.27,137.26,137.26,3152.0,121.4994,121.5082,121.4994,121.4994,3152.0
2017-07-19 13:45:00,137.26,137.32,137.26,137.3,25928.0,121.4994,121.5525,121.4994,121.5348,25928.0
2017-07-19 13:50:00,137.31,137.31,137.29,137.31,2200.0,121.5436,121.5436,121.5259,121.5436,2200.0
2017-07-19 13:55:00,137.31,137.32,137.31,137.32,1002.0,121.5436,121.5525,121.5436,121.5525,1002.0
2017-07-19 14:00:00,137.31,137.32,137.29,137.29,898.0,121.5436,121.5525,121.5259,121.5259,898.0
2017-07-19 14:05:00,137.3,137.32,137.3,137.31,884.0,121.5348,121.5525,121.5348,121.5436,884.0
2017-07-19 14:10:00,137.32,137.32,137.31,137.32,520.0,121.5525,121.5525,121.5436,121.5525,520.0
2017-07-19 14:15:00,137.32,137.34,137.32,137.34,1003.0,121.5525,121.5702,121.5525,121.5702,1003.0
2017-07-19 14:20:00,137.32,137.34,137.31,137.33,2912.0,121.5525,121.5702,121.5436,121.5613,2912.0
2017-07-19 14:25:00,137.32,137.35,137.32,137.33,2265.0,121.5525,121.579,121.5525,121.5613,2265.0
2017-07-19 14:30:00,137.35,137.36,137.34,137.35,500.0,121.579,121.5879,121.5702,121.579,500.0
2017-07-19 14:35:00,137.34,137.35,137.31,137.34,6585.0,121.5702,121.579,121.5436,121.5702,6585.0
2017-07-19 14:40:00,137.35,137.36,137.33,137.34,5214.0,121.579,121.5879,121.5613,121.5702,5214.0
2017-07-19 14:45:00,137.34,137.35,137.33,137.34,1008.0,121.5702,121.579,121.5613,121.5702,1008.0
2017-07-19 14:50:00,137.36,137.37,137.34,137.35,6109.0,121.5879,121.5968,121.5702,121.579,6109.0
2017-07-19 14:55:00,137.35,137.37,137.34,137.36,4041.0,121.579,121.5968,121.5702,121.5879,4041.0
2017-07-19 15:00:00,137.35,137.36,137.35,137.35,1629.0,121.579,121.5879,121.579,121.579,1629.0
2017-07-19 15:05:00,137.36,137.36,137.34,137.35,1934.0,121.5879,121.5879,121.5702,121.579,1934.0
2017-07-19 15:10:00,137.35,137.36,137.32,137.33,2153.0,121.579,121.5879,121.5525,121.5613,2153.0
2017-07-19 15:15:00,137.33,137.38,137.32,137.36,7381.0,121.5613,121.6056,121.5525,121.5879,7381.0
2017-07-19 15:20:00,137.36,137.41,137.35,137.41,2785.0,121.5879,121.6322,121.579,121.6322,2785.0
2017-07-19 15:25:00,137.39,137.43,137.39,137.42,2144.0,121.6145,121.6499,121.6145,121.641,2144.0
2017-07-19 15:30:00,137.42,137.45,137.41,137.41,6250.0,121.641,121.6676,121.6322,121.6322,6250.0
2017-07-19 15:35:00,137.41,137.42,137.36,137.38,11526.0,121.6322,121.641,121.5879,121.6056,11526.0
2017-07-19 15:40:00,137.37,137.39,137.36,137.37,10772.0,121.5968,121.6145,121.5879,121.5968,10772.0
2017-07-19 15:45:00,137.38,137.39,137.37,137.38,9786.0,121.6056,121.6145,121.5968,121.6056,9786.0
2017-07-19 15:50:00,137.39,137.4,137.34,137.35,15750.0,121.6145,121.6233,121.5702,121.579,15750.0
2017-07-19 15:55:00,137.35,137.44,137.35,137.42,11307.0,121.579,121.6587,121.579,121.641,11307.0
2017-07-20 09:30:00,137.64,137.66,137.51,137.59,5781.0,121.8357,121.8535,121.7207,121.7915,5781.0
2017-07-20 09:35:00,137.55,137.61,137.54,137.55,1050.0,121.7561,121.8092,121.7472,121.7561,1050.0
2017-07-20 09:40:00,137.56,137.57,137.53,137.54,8727.0,121.7649,121.7738,121.7384,121.7472,8727.0
2017-07-20 09:45:00,137.49,137.53,137.49,137.52,3335.0,121.703,121.7384,121.703,121.7295,3335.0
2017-07-20 09:50:00,137.51,137.59,137.51,137.58,8780.0,121.7207,121.7915,121.7207,121.7826,8780.0
2017-07-20 09:55:00,137.61,137.63,137.6,137.62,5230.0,121.8092,121.8269,121.8003,121.818,5230.0
2017-07-20 10:00:00,137.6,137.6,137.57,137.58,1471.0,121.8003,121.8003,121.7738,121.7826,1471.0
2017-07-20 10:05:00,137.6,137.61,137.57,137.57,4346.0,121.8003,121.8092,121.7738,121.7738,4346.0
2017-07-20 10:10:00,137.56,137.57,137.53,137.54,940.0,121.7649,121.7738,121.7384,121.7472,940.0
2017-07-20 10:15:00,137.5,137.5,137.39,137.44,2608.0,121.7118,121.7118,121.6145,121.6587,2608.0
2017-07-20 10:20:00,137.45,137.48,137.43,137.48,1481.0,121.6676,121.6941,121.6499,121.6941,1481.0
2017-07-20 10:25:00,137.45,137.46,137.43,137.46,5082.0,121.6676,121.6764,121.6499,121.6764,5082.0
2017-07-20 10:30:00,137.46,137.5,137.25,137.32,16250.0,121.6764,121.7118,121.4905,121.5525,16250.0
2017-07-20 10:35:00,137.32,137.32,137.19,137.21,7709.0,121.5525,121.5525,121.4374,121.4551,7709.0
2017-07-20 10:40:00,137.18,137.29,137.15,137.29,10038.0,121.4286,121.5259,121.402,121.5259,10038.0
2017-07-20 10:45:00,137.27,137.37,137.27,137.37,18199.0,121.5082,121.5968,121.5082,121.5968,18199.0
2017-07-20 10:50:00,137.37,137.43,137.33,137.41,18336.0,121.5968,121.6499,121.5613,121.6322,18336.0
2017-07-20 10:55:00,137.41,137.51,137.4,137.47,7579.0,121.6322,121.7207,121.6233,121.6853,7579.0
2017-07-20 11:00:00,137.47,137.53,137.42,137.53,11212.0,121.6853,121.7384,121.641,121.7384,11212.0
2017-07-20 11:05:00,137.54,137.55,137.44,137.44,15325.0,121.7472,121.7561,121.6587,121.6587,15325.0
2017-07-20 11:10:00,137.42,137.42,137.36,137.38,7350.0,121.641,121.641,121.5879,121.6056,7350.0
2017-07-20 11:15:00,137.42,137.45,137.37,137.37,2600.0,121.641,121.6676,121.5968,121.5968,2600.0
2017-07-20 11:20:00,137.38,137.45,137.38,137.4,1924.0,121.6056,121.6676,121.6056,121.6233,1924.0
2017-07-20 11:25:00,137.39,137.39,137.34,137.36,2397.0,121.6145,121.6145,121.5702,121.5879,2397.0
2017-07-20 11:30:00,137.32,137.36,137.3,137.3,2711.0,121.5525,121.5879,121.5348,121.5348,2711.0
2017-07-20 11:35:00,137.29,137.3,137.26,137.29,5145.0,121.5259,121.5348,121.4994,121.5259,5145.0
2017-07-20 11:40:00,137.25,137.36,137.25,137.34,9471.0,121.4905,121.5879,121.4905,121.5702,9471.0
2017-07-20 11:45:00,137.36,137.4,137.35,137.38,4367.0,121.5879,121.6233,121.579,121.6056,4367.0
2017-07-20 11:50:00,137.41,137.43,137.4,137.41,3119.0,121.6322,121.6499,121.6233,121.6322,3119.0
2017-07-20 11:55:00,137.39,137.41,137.38,137.4,898.0,121.6145,121.6322,121.6056,121.6233,898.0
2017-07-20 12:00:00,137.39,137.39,137.38,137.39,3848.0,121.6145,121.6145,121.6056,121.6145,3848.0
2017-07-20 12:05:00,137.44,137.47,137.44,137.46,3794.0,121.6587,121.6853,121.6587,121.6764,3794.0
2017-07-20 12:10:00,137.45,137.52,137.45,137.51,1345.0,121.6676,121.7295,121.6676,121.7207,1345.0
2017-07-20 12:15:00,137.52,137.54,137.51,137.53,1950.0,121.7295,121.7472,121.7207,121.7384,1950.0
2017-07-20 12:20:00,137.53,137.55,137.53,137.55,1250.0,121.7384,121.7561,121.7384,121.7561,1250.0
2017-07-20 12:25:00,137.57,137.57,137.56,137.56,677.0,121.7738,121.7738,121.7649,121.7649,677.0
2017-07-20 12:30:00,137.56,137.57,137.55,137.56,2875.0,121.7649,121.7738,121.7561,121.7649,2875.0
2017-07-20 12:35:00,137.57,137.58,137.56,137.58,2392.0,121.7738,121.7826,121.7649,121.7826,2392.0
2017-07-20 12:40:00,137.58,137.6,137.58,137.59,1137.0,121.7826,121.8003,121.7826,121.7915,1137.0
2017-07-20 12:45:00,137.57,137.6,137.57,137.58,3417.0,121.7738,121.8003,121.7738,121.7826,3417.0
2017-07-20 12:50:00,137.55,137.56,137.55,137.56,2165.0,121.7561,121.7649,121.7561,121.7649,2165.0
2017-07-20 12:55:00,137.56,137.57,137.56,137.57,400.0,121.7649,121.7738,121.7649,121.7738,400.0
2017-07-20 13:00:00,137.58,137.59,137.48,137.51,2463.0,121.7826,121.7915,121.6941,121.7207,2463.0
2017-07-20 13:05:00,137.52,137.55,137.52,137.55,3200.0,121.7295,121.7561,121.7295,121.7561,3200.0
2017-07-20 13:10:00,137.56,137.56,137.53,137.55,1678.0,121.7649,121.7649,121.7384,121.7561,1678.0
2017-07-20 13:15:00,137.56,137.6,137.56,137.59,549.0,121.7649,121.8003,121.7649,121.7915,549.0
2017-07-20 13:20:00,137.59,137.59,137.58,137.58,207.0,121.7915,121.7915,121.7826,121.7826,207.0
2017-07-20 13:25:00,137.58,137.59,137.57,137.58,5324.0,121.7826,121.7915,121.7738,121.7826,5324.0
2017-07-20 13:30:00,137.59,137.6,137.59,137.6,1384.0,121.7915,121.8003,121.7915,121.8003,1384.0
2017-07-20 13:35:00,137.6,137.6,137.59,137.59,700.0,121.8003,121.8003,121.7915,121.7915,700.0
2017-07-20 13:40:00,137.6,137.61,137.6,137.61,939.0,121.8003,121.8092,121.8003,121.8092,939.0
2017-07-20 13:45:00,137.61,137.63,137.6,137.6,2460.0,121.8092,121.8269,121.8003,121.8003,2460.0
2017-07-20 13:50:00,137.6,137.6,137.59,137.59,1288.0,121.8003,121.8003,121.7915,121.7915,1288.0
2017-07-20 13:55:00,137.59,137.6,137.58,137.6,1409.0,121.7915,121.8003,121.7826,121.8003,1409.0
2017-07-20 14:00:00,137.59,137.59,137.55,137.59,1600.0,121.7915,121.7915,121.7561,121.7915,1600.0
2017-07-20 14:05:00,137.59,137.59,137.57,137.57,538.0,121.7915,121.7915,121.7738,121.7738,538.0
2017-07-20 14:10:00,137.57,137.58,137.57,137.58,1918.0,121.7738,121.7826,121.7738,121.7826,1918.0
2017-07-20 14:15:00,137.58,137.58,137.54,137.54,3978.0,121.7826,121.7826,121.7472,121.7472,3978.0
2017-07-20 14:20:00,137.54,137.54,137.52,137.52,1700.0,121.7472,121.7472,121.7295,121.7295,1700.0
2017-07-20 14:25:00,137.53,137.54,137.53,137.53,1900.0,121.7384,121.7472,121.7384,121.7384,1900.0
2017-07-20 14:30:00,137.5,137.53,137.5,137.53,2749.0,121.7118,121.7384,121.7118,121.7384,2749.0
2017-07-20 14:35:00,137.54,137.54,137.42,137.44,4251.0,121.7472,121.7472,121.641,121.6587,4251.0
2017-07-20 14:40:00,137.44,137.52,137.44,137.51,5174.0,121.6587,121.7295,121.6587,121.7207,5174.0
2017-07-20 14:45:00,137.51,137.54,137.5,137.53,6838.0,121.7207,121.7472,121.7118,121.7384,6838.0
2017-07-20 14:50:00,137.53,137.58,137.53,137.58,4919.0,121.7384,121.7826,121.7384,121.7826,4919.0
2017-07-20 14:55:00,137.58,137.59,137.56,137.56,4600.0,121.7826,121.7915,121.7649,121.7649,4600.0
2017-07-20 15:00:00,137.57,137.6,137.57,137.59,5341.0,121.7738,121.8003,121.7738,121.7915,5341.0
2017-07-20 15:05:00,137.58,137.59,137.56,137.58,6270.0,121.7826,121.7915,121.7649,121.7826,6270.0
2017-07-20 15:10:00,137.58,137.62,137.58,137.62,3970.0,121.7826,121.818,121.7826,121.818,3970.0
2017-07-20 15:15:00,137.61,137.61,137.56,137.56,12344.0,121.8092,121.8092,121.7649,121.7649,12344.0
2017-07-20 15:20:00,137.54,137.58,137.53,137.58,5761.0,121.7472,121.7826,121.7384,121.7826,5761.0
2017-07-20 15:25:00,137.59,137.62,137.58,137.61,4873.0,121.7915,121.818,121.7826,121.8092,4873.0
2017-07-20 15:30:00,137.6,137.64,137.56,137.58,19666.0,121.8003,121.8357,121.7649,121.7826,19666.0
2017-07-20 15:35:00,137.58,137.61,137.55,137.56,9919.0,121.7826,121.8092,121.7561,121.7649,9919.0
2017-07-20 15:40:00,137.56,137.56,137.54,137.56,8561.0,121.7649,121.7649,121.7472,121.7649,8561.0
2017-07-20 15:45:00,137.56,137.56,137.49,137.55,17600.0,121.7649,121.7649,121.703,121.7561,17600.0
2017-07-20 15:50:00,137.54,137.54,137.46,137.49,12389.0,121.7472,121.7472,121.6764,121.703,12389.0
2017-07-20 15:55:00,137.48,137.49,137.44,137.48,30119.0,121.6941,121.703,121.6587,121.6941,30119.0
2017-07-21 09:30:00,137.08,137.28,137.08,137.13,15311.0,121.34,121.5171,121.34,121.3843,15311.0
2017-07-21 09:35:00,137.1,137.17,137.1,137.14,11576.0,121.3578,121.4197,121.3578,121.3932,11576.0
2017-07-21 09:40:00,137.14,137.25,137.12,137.25,14017.0,121.3932,121.4905,121.3755,121.4905,14017.0
2017-07-21 09:45:00,137.21,137.21,137.15,137.16,3400.0,121.4551,121.4551,121.402,121.4109,3400.0
2017-07-21 09:50:00,137.16,137.16,137.03,137.08,18249.0,121.4109,121.4109,121.2958,121.34,18249.0
2017-07-21 09:55:00,137.08,137.15,137.06,137.07,6575.0,121.34,121.402,121.3223,121.3312,6575.0
2017-07-21 10:00:00,137.06,137.09,136.99,137.05,4488.0,121.3223,121.3489,121.2604,121.3135,4488.0
2017-07-21 10:05:00,137.03,137.05,137.02,137.05,5970.0,121.2958,121.3135,121.2869,121.3135,5970.0
2017-07-21 10:10:00,137.06,137.13,137.03,137.13,7600.0,121.3223,121.3843,121.2958,121.3843,7600.0
2017-07-21 10:15:00,137.1,137.11,137.08,137.09,5804.0,121.3578,121.3666,121.34,121.3489,5804.0
2017-07-21 10:20:00,137.08,137.17,137.07,137.17,3903.0,121.34,121.4197,121.3312,121.4197,3903.0
2017-07-21 10:25:00,137.15,137.15,137.11,137.15,5165.0,121.402,121.402,121.3666,121.402,5165.0
2017-07-21 10:30:00,137.12,137.16,137.1,137.11,3800.0,121.3755,121.4109,121.3578,121.3666,3800.0
2017-07-21 10:35:00,137.13,137.14,137.12,137.12,2850.0,121.3843,121.3932,121.3755,121.3755,2850.0
2017-07-21 10:40:00,137.14,137.14,137.08,137.13,4813.0,121.3932,121.3932,121.34,121.3843,4813.0
2017-07-21 10:45:00,137.11,137.14,137.1,137.14,4489.0,121.3666,121.3932,121.3578,121.3932,4489.0
2017-07-21 10:50:00,137.11,137.12,137.05,137.08,8000.0,121.3666,121.3755,121.3135,121.34,8000.0
2017-07-21 10:55:00,137.04,137.06,137.01,137.02,1942.0,121.3046,121.3223,121.2781,121.2869,1942.0
2017-07-21 11:00:00,137.02,137.06,137.01,137.03,7267.0,121.2869,121.3223,121.2781,121.2958,7267.0
2017-07-21 11:05:00,137.02,137.08,137.01,137.06,3203.0,121.2869,121.34,121.2781,121.3223,3203.0
2017-07-21 11:10:00,137.06,137.14,137.05,137.11,4900.0,121.3223,121.3932,121.3135,121.3666,4900.0
2017-07-21 11:15:00,137.14,137.17,137.14,137.16,4123.0,121.3932,121.4197,121.3932,121.4109,4123.0
2017-07-21 11:20:00,137.12,137.14,137.11,137.12,1900.0,121.3755,121.3932,121.3666,121.3755,1900.0
2017-07-21 11:25:00,137.13,137.15,137.11,137.14,4203.0,121.3843,121.402,121.3666,121.3932,4203.0
2017-07-21 11:30:00,137.15,137.18,137.13,137.18,6068.0,121.402,121.4286,121.3843,121.4286,6068.0
2017-07-21 11:35:00,137.19,137.22,137.19,137.22,7050.0,121.4374,121.464,121.4374,121.464,7050.0
2017-07-21 11:40:00,137.22,137.25,137.21,137.24,42914.0,121.464,121.4905,121.4551,121.4817,42914.0
2017-07-21 11:45:00,137.24,137.24,137.17,137.18,3703.0,121.4817,121.4817,121.4197,121.4286,3703.0
2017-07-21 11:50:00,137.19,137.23,137.18,137.22,4900.0,121.4374,121.4728,121.4286,121.464,4900.0
2017-07-21 11:55:00,137.23,137.27,137.21,137.27,20925.0,121.4728,121.5082,121.4551,121.5082,20925.0
2017-07-21 12:00:00,137.28,137.29,137.26,137.26,2728.0,121.5171,121.5259,121.4994,121.4994,2728.0
2017-07-21 12:05:00,137.28,137.31,137.26,137.3,4500.0,121.5171,121.5436,121.4994,121.5348,4500.0
2017-07-21 12:10:00,137.29,137.29,137.26,137.26,2531.0,121.5259,121.5259,121.4994,121.4994,2531.0
2017-07-21 12:15:00,137.26,137.27,137.24,137.24,2400.0,121.4994,121.5082,121.4817,121.4817,2400.0
2017-07-21 12:20:00,137.24,137.26,137.23,137.24,2834.0,121.4817,121.4994,121.4728,121.4817,2834.0
2017-07-21 12:25:00,137.25,137.25,137.2,137.22,14320.0,121.4905,121.4905,121.4463,121.464,14320.0
2017-07-21 12:30:00,137.22,137.24,137.21,137.24,2700.0,121.464,121.4817,121.4551,121.4817,2700.0
2017-07-21 12:35:00,137.25,137.27,137.24,137.27,4947.0,121.4905,121.5082,121.4817,121.5082,4947.0
2017-07-21 12:40:00,137.27,137.29,137.26,137.27,3700.0,121.5082,121.5259,121.4994,121.5082,3700.0
2017-07-21 12:45:00,137.27,137.32,137.26,137.31,15080.0,121.5082,121.5525,121.4994,121.5436,15080.0
2017-07-21 12:50:00,137.31,137.32,137.26,137.27,2800.0,121.5436,121.5525,121.4994,121.5082,2800.0
2017-07-21 12:55:00,137.27,137.3,137.26,137.3,9410.0,121.5082,121.5348,121.4994,121.5348,9410.0
2017-07-21 13:00:00,137.3,137.32,137.28,137.31,16589.0,121.5348,121.5525,121.5171,121.5436,16589.0
2017-07-21 13:05:00,137.32,137.35,137.32,137.34,5280.0,121.5525,121.579,121.5525,121.5702,5280.0
2017-07-21 13:10:00,137.35,137.36,137.34,137.36,2907.0,121.579,121.5879,121.5702,121.5879,2907.0
2017-07-21 13:15:00,137.36,137.36,137.34,137.34,3200.0,121.5879,121.5879,121.5702,121.5702,3200.0
2017-07-21 13:20:00,137.33,137.34,137.31,137.32,2915.0,121.5613,121.5702,121.5436,121.5525,2915.0
2017-07-21 13:25:00,137.32,137.32,137.28,137.29,5700.0,121.5525,121.5525,121.5171,121.5259,5700.0
2017-07-21 13:30:00,137.29,137.3,137.25,137.26,3626.0,121.5259,121.5348,121.4905,121.4994,3626.0
2017-07-21 13:35:00,137.24,137.28,137.23,137.28,5148.0,121.4817,121.5171,121.4728,121.5171,5148.0
2017-07-21 13:40:00,137.28,137.3,137.26,137.28,5395.0,121.5171,121.5348,121.4994,121.5171,5395.0
2017-07-21 13:45:00,137.27,137.28,137.25,137.27,5549.0,121.5082,121.5171,121.4905,121.5082,5549.0
2017-07-21 13:50:00,137.26,137.26,137.23,137.25,6224.0,121.4994,121.4994,121.4728,121.4905,6224.0
2017-07-21 13:55:00,137.26,137.28,137.25,137.27,2810.0,121.4994,121.5171,121.4905,121.5082,2810.0
2017-07-21 14:00:00,137.28,137.28,137.25,137.25,2105.0,121.5171,121.5171,121.4905,121.4905,2105.0
2017-07-21 14:05:00,137.25,137.27,137.24,137.24,3124.0,121.4905,121.5082,121.4817,121.4817,3124.0
2017-07-21 14:10:00,137.24,137.27,137.22,137.23,3387.0,121.4817,121.5082,121.464,121.4728,3387.0
2017-07-21 14:15:00,137.23,137.24,137.19,137.24,14200.0,121.4728,121.4817,121.4374,121.4817,14200.0
2017-07-21 14:20:00,137.25,137.28,137.22,137.24,4475.0,121.4905,121.5171,121.464,121.4817,4475.0
2017-07-21 14:25:00,137.24,137.26,137.23,137.26,2602.0,121.4817,121.4994,121.4728,121.4994,2602.0
2017-07-21 14:30:00,137.26,137.3,137.25,137.28,4300.0,121.4994,121.5348,121.4905,121.5171,4300.0
2017-07-21 14:35:00,137.27,137.29,137.25,137.27,4208.0,121.5082,121.5259,121.4905,121.5082,4208.0
2017-07-21 14:40:00,137.25,137.29,137.25,137.29,2427.0,121.4905,121.5259,121.4905,121.5259,2427.0
2017-07-21 14:45:00,137.28,137.3,137.27,137.27,3486.0,121.5171,121.5348,121.5082,121.5082,3486.0
2017-07-21 14:50:00,137.29,137.3,137.27,137.28,1500.0,121.5259,121.5348,121.5082,121.5171,1500.0
2017-07-21 14:55:00,137.26,137.27,137.26,137.27,4406.0,121.4994,121.5082,121.4994,121.5082,4406.0
2017-07-21 15:00:00,137.27,137.28,137.24,137.26,5389.0,121.5082,121.5171,121.4817,121.4994,5389.0
2017-07-21 15:05:00,137.25,137.26,137.23,137.23,2367.0,121.4905,121.4994,121.4728,121.4728,2367.0
2017-07-21 15:10:00,137.22,137.24,137.21,137.21,1867.0,121.464,121.4817,121.4551,121.4551,1867.0
2017-07-21 15:15:00,137.23,137.23,137.21,137.21,2503.0,121.4728,121.4728,121.4551,121.4551,2503.0
2017-07-21 15:20:00,137.2,137.23,137.2,137.22,1000.0,121.4463,121.4728,121.4463,121.464,1000.0
2017-07-21 15:25:00,137.22,137.22,137.16,137.19,3875.0,121.464,121.464,121.4109,121.4374,3875.0
2017-07-21 15:30:00,137.2,137.23,137.2,137.23,2605.0,121.4463,121.4728,121.4463,121.4728,2605.0
2017-07-21 15:35:00,137.22,137.25,137.22,137.23,4258.0,121.464,121.4905,121.464,121.4728,4258.0
2017-07-21 15:40:00,137.24,137.26,137.23,137.25,6759.0,121.4817,121.4994,121.4728,121.4905,6759.0
2017-07-21 15:45:00,137.25,137.32,137.25,137.31,7696.0,121.4905,121.5525,121.4905,121.5436,7696.0
2017-07-21 15:50:00,137.31,137.36,137.31,137.35,10970.0,121.5436,121.5879,121.5436,121.579,10970.0
2017-07-21 15:55:00,137.34,137.39,137.33,137.35,12318.0,121.5702,121.6145,121.5613,121.579,12318.0
2017-07-24 09:30:00,137.35,137.38,137.29,137.34,5868.0,121.579,121.6056,121.5259,121.5702,5868.0
2017-07-24 09:35:00,137.37,137.37,137.21,137.21,33347.0,121.5968,121.5968,121.4551,121.4551,33347.0
2017-07-24 09:40:00,137.22,137.22,137.17,137.19,18099.0,121.464,121.464,121.4197,121.4374,18099.0
2017-07-24 09:45:00,137.19,137.23,137.14,137.22,25834.0,121.4374,121.4728,121.3932,121.464,25834.0
2017-07-24 09:50:00,137.22,137.27,137.21,137.26,17383.0,121.464,121.5082,121.4551,121.4994,17383.0
2017-07-24 09:55:00,137.27,137.29,137.25,137.27,21849.0,121.5082,121.5259,121.4905,121.5082,21849.0
2017-07-24 10:00:00,137.27,137.27,137.23,137.24,30487.0,121.5082,121.5082,121.4728,121.4817,30487.0
2017-07-24 10:05:00,137.23,137.26,137.22,137.24,11261.0,121.4728,121.4994,121.464,121.4817,11261.0
2017-07-24 10:10:00,137.25,137.27,137.21,137.21,9600.0,121.4905,121.5082,121.4551,121.4551,9600.0
2017-07-24 10:15:00,137.21,137.25,137.18,137.23,13298.0,121.4551,121.4905,121.4286,121.4728,13298.0
2017-07-24 10:20:00,137.24,137.26,137.23,137.25,11968.0,121.4817,121.4994,121.4728,121.4905,11968.0
2017-07-24 10:25:00,137.25,137.25,137.18,137.19,14869.0,121.4905,121.4905,121.4286,121.4374,14869.0
2017-07-24 10:30:00,137.19,137.19,137.14,137.17,31668.0,121.4374,121.4374,121.3932,121.4197,31668.0
2017-07-24 10:35:00,137.16,137.21,137.15,137.18,12085.0,121.4109,121.4551,121.402,121.4286,12085.0
2017-07-24 10:40:00,137.19,137.23,137.19,137.21,28400.0,121.4374,121.4728,121.4374,121.4551,28400.0
2017-07-24 10:45:00,137.21,137.25,137.2,137.24,35734.0,121.4551,121.4905,121.4463,121.4817,35734.0
2017-07-24 10:50:00,137.23,137.24,137.21,137.21,20901.0,121.4728,121.4817,121.4551,121.4551,20901.0
2017-07-24 10:55:00,137.19,137.2,137.17,137.18,13179.0,121.4374,121.4463,121.4197,121.4286,13179.0
2017-07-24 11:00:00,137.17,137.18,137.14,137.16,14772.0,121.4197,121.4286,121.3932,121.4109,14772.0
2017-07-24 11:05:00,137.16,137.2,137.16,137.18,11649.0,121.4109,121.4463,121.4109,121.4286,11649.0
2017-07-24 11:10:00,137.18,137.21,137.11,137.15,14414.0,121.4286,121.4551,121.3666,121.402,14414.0
2017-07-24 11:15:00,137.14,137.19,137.13,137.19,10696.0,121.3932,121.4374,121.3843,121.4374,10696.0
2017-07-24 11:20:00,137.17,137.17,137.12,137.14,9625.0,121.4197,121.4197,121.3755,121.3932,9625.0
2017-07-24 11:25:00,137.14,137.17,137.1,137.17,13529.0,121.3932,121.4197,121.3578,121.4197,13529.0
2017-07-24 11:30:00,137.17,137.2,137.16,137.2,7400.0,121.4197,121.4463,121.4109,121.4463,7400.0
2017-07-24 11:35:00,137.21,137.22,137.19,137.22,9817.0,121.4551,121.464,121.4374,121.464,9817.0
2017-07-24 11:40:00,137.22,137.24,137.21,137.21,7808.0,121.464,121.4817,121.4551,121.4551,7808.0
2017-07-24 11:45:00,137.22,137.25,137.22,137.24,16697.0,121.464,121.4905,121.464,121.4817,16697.0
2017-07-24 11:50:00,137.23,137.24,137.22,137.24,10034.0,121.4728,121.4817,121.464,121.4817,10034.0
2017-07-24 11:55:00,137.24,137.27,137.24,137.24,15934.0,121.4817,121.5082,121.4817,121.4817,15934.0
2017-07-24 12:00:00,137.26,137.27,137.25,137.26,4099.0,121.4994,121.5082,121.4905,121.4994,4099.0
2017-07-24 12:05:00,137.25,137.29,137.25,137.27,21796.0,121.4905,121.5259,121.4905,121.5082,21796.0
2017-07-24 12:10:00,137.27,137.29,137.26,137.29,8678.0,121.5082,121.5259,121.4994,121.5259,8678.0
2017-07-24 12:15:00,137.28,137.3,137.26,137.29,9872.0,121.5171,121.5348,121.4994,121.5259,9872.0
2017-07-24 12:20:00,137.29,137.32,137.28,137.31,10103.0,121.5259,121.5525,121.5171,121.5436,10103.0
2017-07-24 12:25:00,137.3,137.33,137.29,137.31,97679.0,121.5348,121.5613,121.5259,121.5436,97679.0
2017-07-24 12:30:00,137.3,137.31,137.27,137.28,2600.0,121.5348,121.5436,121.5082,121.5171,2600.0
2017-07-24 12:35:00,137.27,137.3,137.27,137.3,7232.0,121.5082,121.5348,121.5082,121.5348,7232.0
2017-07-24 12:40:00,137.3,137.31,137.29,137.31,24753.0,121.5348,121.5436,121.5259,121.5436,24753.0
2017-07-24 12:45:00,137.31,137.31,137.28,137.28,18900.0,121.5436,121.5436,121.5171,121.5171,18900.0
2017-07-24 12:50:00,137.28,137.3,137.27,137.3,15336.0,121.5171,121.5348,121.5082,121.5348,15336.0
2017-07-24 12:55:00,137.29,137.32,137.29,137.32,15372.0,121.5259,121.5525,121.5259,121.5525,15372.0
2017-07-24 13:00:00,137.32,137.34,137.3,137.31,11934.0,121.5525,121.5702,121.5348,121.5436,11934.0
2017-07-24 13:05:00,137.32,137.33,137.32,137.32,9419.0,121.5525,121.5613,121.5525,121.5525,9419.0
2017-07-24 13:10:00,137.32,137.33,137.28,137.29,6001.0,121.5525,121.5613,121.5171,121.5259,6001.0
2017-07-24 13:15:00,137.29,137.29,137.27,137.28,3699.0,121.5259,121.5259,121.5082,121.5171,3699.0
2017-07-24 13:20:00,137.28,137.3,137.28,137.29,3205.0,121.5171,121.5348,121.5171,121.5259,3205.0
2017-07-24 13:25:00,137.3,137.32,137.29,137.31,27249.0,121.5348,121.5525,121.5259,121.5436,27249.0
2017-07-24 13:30:00,137.29,137.32,137.29,137.31,8781.0,121.5259,121.5525,121.5259,121.5436,8781.0
2017-07-24 13:35:00,137.3,137.32,137.3,137.3,6625.0,121.5348,121.5525,121.5348,121.5348,6625.0
2017-07-24 13:40:00,137.3,137.32,137.3,137.32,11170.0,121.5348,121.5525,121.5348,121.5525,11170.0
2017-07-24 13:45:00,137.31,137.33,137.3,137.31,15315.0,121.5436,121.5613,121.5348,121.5436,15315.0
2017-07-24 13:50:00,137.31,137.32,137.28,137.3,12243.0,121.5436,121.5525,121.5171,121.5348,12243.0
2017-07-24 13:55:00,137.29,137.31,137.28,137.3,13789.0,121.5259,121.5436,121.5171,121.5348,13789.0
2017-07-24 14:00:00,137.29,137.32,137.29,137.31,6624.0,121.5259,121.5525,121.5259,121.5436,6624.0
2017-07-24 14:05:00,137.32,137.36,137.31,137.36,14100.0,121.5525,121.5879,121.5436,121.5879,14100.0
2017-07-24 14:10:00,137.35,137.36,137.34,137.36,6139.0,121.579,121.5879,121.5702,121.5879,6139.0
2017-07-24 14:15:00,137.36,137.37,137.36,137.36,32049.0,121.5879,121.5968,121.5879,121.5879,32049.0
2017-07-24 14:20:00,137.35,137.39,137.35,137.39,25406.0,121.579,121.6145,121.579,121.6145,25406.0
2017-07-24 14:25:00,137.39,137.39,137.36,137.36,13923.0,121.6145,121.6145,121.5879,121.5879,13923.0
2017-07-24 14:30:00,137.36,137.39,137.35,137.39,24972.0,121.5879,121.6145,121.579,121.6145,24972.0
2017-07-24 14:35:00,137.39,137.4,137.37,137.37,14039.0,121.6145,121.6233,121.5968,121.5968,14039.0
2017-07-24 14:40:00,137.37,137.38,137.36,137.38,10307.0,121.5968,121.6056,121.5879,121.6056,10307.0
2017-07-24 14:45:00,137.37,137.4,137.37,137.39,16307.0,121.5968,121.6233,121.5968,121.6145,16307.0
2017-07-24 14:50:00,137.4,137.41,137.39,137.39,16519.0,121.6233,121.6322,121.6145,121.6145,16519.0
2017-07-24 14:55:00,137.4,137.42,137.37,137.38,15235.0,121.6233,121.641,121.5968,121.6056,15235.0
2017-07-24 15:00:00,137.39,137.41,137.37,137.4,14496.0,121.6145,121.6322,121.5968,121.6233,14496.0
2017-07-24 15:05:00,137.4,137.42,137.38,137.39,13434.0,121.6233,121.641,121.6056,121.6145,13434.0
2017-07-24 15:10:00,137.39,137.4,137.36,137.37,15573.0,121.6145,121.6233,121.5879,121.5968,15573.0
2017-07-24 15:15:00,137.38,137.43,137.38,137.42,11589.0,121.6056,121.6499,121.6056,121.641,11589.0
2017-07-24 15:20:00,137.42,137.44,137.41,137.44,7963.0,121.641,121.6587,121.6322,121.6587,7963.0
2017-07-24 15:25:00,137.44,137.48,137.43,137.46,16043.0,121.6587,121.6941,121.6499,121.6764,16043.0
2017-07-24 15:30:00,137.47,137.47,137.44,137.44,16516.0,121.6853,121.6853,121.6587,121.6587,16516.0
2017-07-24 15:35:00,137.44,137.47,137.44,137.46,33861.0,121.6587,121.6853,121.6587,121.6764,33861.0
2017-07-24 15:40:00,137.46,137.49,137.45,137.47,25928.0,121.6764,121.703,121.6676,121.6853,25928.0
2017-07-24 15:45:00,137.47,137.48,137.45,137.47,38037.0,121.6853,121.6941,121.6676,121.6853,38037.0
2017-07-24 15:50:00,137.46,137.46,137.39,137.39,40873.0,121.6764,121.6764,121.6145,121.6145,40873.0
2017-07-24 15:55:00,137.39,137.42,137.34,137.39,175664.0,121.6145,121.641,121.5702,121.6145,175664.0
2017-07-25 09:30:00,137.89,137.9,137.73,137.78,20949.0,122.057,122.0659,121.9154,121.9597,20949.0
2017-07-25 09:35:00,137.78,137.81,137.67,137.69,32719.0,121.9597,121.9862,121.8623,121.88,32719.0
2017-07-25 09:40:00,137.68,137.75,137.66,137.75,8662.0,121.8712,121.9331,121.8535,121.9331,8662.0
2017-07-25 09:45:00,137.74,137.79,137.71,137.74,22868.0,121.9243,121.9685,121.8977,121.9243,22868.0
2017-07-25 09:50:00,137.74,137.76,137.72,137.74,11019.0,121.9243,121.942,121.9066,121.9243,11019.0
2017-07-25 09:55:00,137.73,137.77,137.72,137.77,11241.0,121.9154,121.9508,121.9066,121.9508,11241.0
2017-07-25 10:00:00,137.77,137.79,137.69,137.72,36624.0,121.9508,121.9685,121.88,121.9066,36624.0
2017-07-25 10:05:00,137.72,137.74,137.62,137.64,16316.0,121.9066,121.9243,121.818,121.8357,16316.0
2017-07-25 10:10:00,137.64,137.68,137.59,137.66,18800.0,121.8357,121.8712,121.7915,121.8535,18800.0
2017-07-25 10:15:00,137.66,137.79,137.65,137.77,37925.0,121.8535,121.9685,121.8446,121.9508,37925.0
2017-07-25 10:20:00,137.78,137.83,137.78,137.8,15884.0,121.9597,122.0039,121.9597,121.9774,15884.0
2017-07-25 10:25:00,137.8,137.82,137.78,137.79,27790.0,121.9774,121.9951,121.9597,121.9685,27790.0
2017-07-25 10:30:00,137.81,137.82,137.77,137.78,15730.0,121.9862,121.9951,121.9508,121.9597,15730.0
2017-07-25 10:35:00,137.78,137.81,137.76,137.78,12320.0,121.9597,121.9862,121.942,121.9597,12320.0
2017-07-25 10:40:00,137.79,137.82,137.78,137.81,12400.0,121.9685,121.9951,121.9597,121.9862,12400.0
2017-07-25 10:45:00,137.83,137.84,137.78,137.81,8447.0,122.0039,122.0128,121.9597,121.9862,8447.0
2017-07-25 10:50:00,137.81,137.82,137.76,137.77,13435.0,121.9862,121.9951,121.942,121.9508,13435.0
2017-07-25 10:55:00,137.77,137.78,137.72,137.74,22803.0,121.9508,121.9597,121.9066,121.9243,22803.0
2017-07-25 11:00:00,137.77,137.8,137.77,137.79,9675.0,121.9508,121.9774,121.9508,121.9685,9675.0
2017-07-25 11:05:00,137.79,137.82,137.78,137.82,9583.0,121.9685,121.9951,121.9597,121.9951,9583.0
2017-07-25 11:10:00,137.84,137.86,137.82,137.86,8100.0,122.0128,122.0305,121.9951,122.0305,8100.0
2017-07-25 11:15:00,137.86,137.89,137.83,137.89,11435.0,122.0305,122.057,122.0039,122.057,11435.0
2017-07-25 11:20:00,137.89,137.89,137.84,137.85,17443.0,122.057,122.057,122.0128,122.0216,17443.0
2017-07-25 11:25:00,137.85,137.88,137.85,137.86,13373.0,122.0216,122.0482,122.0216,122.0305,13373.0
2017-07-25 11:30:00,137.85,137.86,137.82,137.83,11900.0,122.0216,122.0305,121.9951,122.0039,11900.0
2017-07-25 11:35:00,137.83,137.88,137.82,137.87,10058.0,122.0039,122.0482,121.9951,122.0393,10058.0
2017-07-25 11:40:00,137.87,137.9,137.86,137.9,22358.0,122.0393,122.0659,122.0305,122.0659,22358.0
2017-07-25 11:45:00,137.9,137.91,137.88,137.9,8544.0,122.0659,122.0747,122.0482,122.0659,8544.0
2017-07-25 11:50:00,137.9,137.95,137.89,137.91,12277.0,122.0659,122.1102,122.057,122.0747,12277.0
2017-07-25 11:55:00,137.91,137.94,137.91,137.93,8854.0,122.0747,122.1013,122.0747,122.0924,8854.0
2017-07-25 12:00:00,137.93,137.97,137.92,137.97,9182.0,122.0924,122.1279,122.0836,122.1279,9182.0
2017-07-25 12:05:00,137.97,137.98,137.93,137.93,12230.0,122.1279,122.1367,122.0924,122.0924,12230.0
2017-07-25 12:10:00,137.93,137.93,137.9,137.91,24651.0,122.0924,122.0924,122.0659,122.0747,24651.0
2017-07-25 12:15:00,137.89,137.91,137.88,137.9,6764.0,122.057,122.0747,122.0482,122.0659,6764.0
2017-07-25 12:20:00,137.89,137.91,137.88,137.89,13124.0,122.057,122.0747,122.0482,122.057,13124.0
2017-07-25 12:25:00,137.88,137.9,137.87,137.89,21646.0,122.0482,122.0659,122.0393,122.057,21646.0
2017-07-25 12:30:00,137.9,137.92,137.88,137.92,8366.0,122.0659,122.0836,122.0482,122.0836,8366.0
2017-07-25 12:35:00,137.92,137.93,137.89,137.9,14730.0,122.0836,122.0924,122.057,122.0659,14730.0
2017-07-25 12:40:00,137.9,137.92,137.89,137.91,15173.0,122.0659,122.0836,122.057,122.0747,15173.0
2017-07-25 12:45:00,137.9,137.9,137.88,137.9,7580.0,122.0659,122.0659,122.0482,122.0659,7580.0
2017-07-25 12:50:00,137.9,137.92,137.87,137.89,16998.0,122.0659,122.0836,122.0393,122.057,16998.0
2017-07-25 12:55:00,137.9,137.93,137.9,137.92,9642.0,122.0659,122.0924,122.0659,122.0836,9642.0
2017-07-25 13:00:00,137.9,137.93,137.9,137.92,7484.0,122.0659,122.0924,122.0659,122.0836,7484.0
2017-07-25 13:05:00,137.91,137.92,137.89,137.91,8627.0,122.0747,122.0836,122.057,122.0747,8627.0
2017-07-25 13:10:00,137.91,137.92,137.89,137.91,14538.0,122.0747,122.0836,122.057,122.0747,14538.0
2017-07-25 13:15:00,137.92,137.92,137.9,137.91,7050.0,122.0836,122.0836,122.0659,122.0747,7050.0
2017-07-25 13:20:00,137.9,137.9,137.89,137.9,9600.0,122.0659,122.0659,122.057,122.0659,9600.0
2017-07-25 13:25:00,137.9,137.91,137.88,137.9,15637.0,122.0659,122.0747,122.0482,122.0659,15637.0
2017-07-25 13:30:00,137.91,137.92,137.89,137.92,10723.0,122.0747,122.0836,122.057,122.0836,10723.0
2017-07-25 13:35:00,137.91,137.96,137.91,137.96,9377.0,122.0747,122.119,122.0747,122.119,9377.0
2017-07-25 13:40:00,137.97,137.97,137.93,137.93,9014.0,122.1279,122.1279,122.0924,122.0924,9014.0
2017-07-25 13:45:00,137.94,137.94,137.9,137.92,10483.0,122.1013,122.1013,122.0659,122.0836,10483.0
2017-07-25 13:50:00,137.92,137.93,137.9,137.91,11928.0,122.0836,122.0924,122.0659,122.0747,11928.0
2017-07-25 13:55:00,137.91,137.93,137.9,137.92,29591.0,122.0747,122.0924,122.0659,122.0836,29591.0
2017-07-25 14:00:00,137.91,137.92,137.89,137.92,11500.0,122.0747,122.0836,122.057,122.0836,11500.0
2017-07-25 14:05:00,137.9,137.92,137.89,137.92,16033.0,122.0659,122.0836,122.057,122.0836,16033.0
2017-07-25 14:10:00,137.91,137.92,137.89,137.9,15793.0,122.0747,122.0836,122.057,122.0659,15793.0
2017-07-25 14:15:00,137.91,137.93,137.87,137.87,25012.0,122.0747,122.0924,122.0393,122.0393,25012.0
2017-07-25 14:20:00,137.87,137.91,137.87,137.91,12870.0,122.0393,122.0747,122.0393,122.0747,12870.0
2017-07-25 14:25:00,137.91,137.91,137.9,137.91,11352.0,122.0747,122.0747,122.0659,122.0747,11352.0
2017-07-25 14:30:00,137.91,137.92,137.83,137.86,19708.0,122.0747,122.0836,122.0039,122.0305,19708.0
2017-07-25 14:35:00,137.87,137.9,137.86,137.88,11314.0,122.0393,122.0659,122.0305,122.0482,11314.0
2017-07-25 14:40:00,137.88,137.89,137.86,137.86,9312.0,122.0482,122.057,122.0305,122.0305,9312.0
2017-07-25 14:45:00,137.86,137.86,137.81,137.83,12108.0,122.0305,122.0305,121.9862,122.0039,12108.0
2017-07-25 14:50:00,137.84,137.88,137.83,137.85,14100.0,122.0128,122.0482,122.0039,122.0216,14100.0
2017-07-25 14:55:00,137.85,137.88,137.83,137.88,9600.0,122.0216,122.0482,122.0039,122.0482,9600.0
2017-07-25 15:00:00,137.88,137.9,137.87,137.89,15783.0,122.0482,122.0659,122.0393,122.057,15783.0
2017-07-25 15:05:00,137.89,137.89,137.84,137.86,14325.0,122.057,122.057,122.0128,122.0305,14325.0
2017-07-25 15:10:00,137.86,137.88,137.81,137.83,10910.0,122.0305,122.0482,121.9862,122.0039,10910.0
2017-07-25 15:15:00,137.81,137.84,137.81,137.81,16149.0,121.9862,122.0128,121.9862,121.9862,16149.0
2017-07-25 15:20:00,137.81,137.82,137.72,137.74,10392.0,121.9862,121.9951,121.9066,121.9243,10392.0
2017-07-25 15:25:00,137.74,137.78,137.73,137.78,21683.0,121.9243,121.9597,121.9154,121.9597,21683.0
2017-07-25 15:30:00,137.77,137.8,137.77,137.8,4003.0,121.9508,121.9774,121.9508,121.9774,4003.0
2017-07-25 15:35:00,137.8,137.8,137.77,137.78,10945.0,121.9774,121.9774,121.9508,121.9597,10945.0
2017-07-25 15:40:00,137.78,137.79,137.76,137.77,9727.0,121.9597,121.9685,121.942,121.9508,9727.0
2017-07-25 15:45:00,137.77,137.77,137.74,137.77,14608.0,121.9508,121.9508,121.9243,121.9508,14608.0
2017-07-25 15:50:00,137.76,137.77,137.72,137.75,21491.0,121.942,121.9508,121.9066,121.9331,21491.0
2017-07-25 15:55:00,137.73,137.81,137.72,137.76,37171.0,121.9154,121.9862,121.9066,121.942,37171.0
2017-07-26 09:30:00,137.97,137.98,137.83,137.85,27492.0,122.1279,122.1367,122.0039,122.0216,27492.0
2017-07-26 09:35:00,137.89,137.9,137.8,137.88,14243.0,122.057,122.0659,121.9774,122.0482,14243.0
2017-07-26 09:40:00,137.88,137.88,137.79,137.85,14000.0,122.0482,122.0482,121.9685,122.0216,14000.0
2017-07-26 09:45:00,137.84,137.93,137.82,137.9,6281.0,122.0128,122.0924,121.9951,122.0659,6281.0
2017-07-26 09:50:00,137.91,137.93,137.89,137.91,17306.0,122.0747,122.0924,122.057,122.0747,17306.0
2017-07-26 09:55:00,137.91,137.93,137.87,137.87,10140.0,122.0747,122.0924,122.0393,122.0393,10140.0
2017-07-26 10:00:00,137.87,137.94,137.87,137.91,12400.0,122.0393,122.1013,122.0393,122.0747,12400.0
2017-07-26 10:05:00,137.91,137.93,137.86,137.91,26238.0,122.0747,122.0924,122.0305,122.0747,26238.0
2017-07-26 10:10:00,137.91,137.92,137.89,137.92,5174.0,122.0747,122.0836,122.057,122.0836,5174.0
2017-07-26 10:15:00,137.92,137.95,137.91,137.95,10096.0,122.0836,122.1102,122.0747,122.1102,10096.0
2017-07-26 10:20:00,137.94,137.95,137.92,137.92,7677.0,122.1013,122.1102,122.0836,122.0836,7677.0
2017-07-26 10:25:00,137.92,137.92,137.82,137.84,10117.0,122.0836,122.0836,121.9951,122.0128,10117.0
2017-07-26 10:30:00,137.86,137.87,137.84,137.84,2666.0,122.0305,122.0393,122.0128,122.0128,2666.0
2017-07-26 10:35:00,137.87,137.9,137.87,137.89,1495.0,122.0393,122.0659,122.0393,122.057,1495.0
2017-07-26 10:40:00,137.89,137.89,137.85,137.86,1362.0,122.057,122.057,122.0216,122.0305,1362.0
2017-07-26 10:45:00,137.85,137.85,137.78,137.8,2300.0,122.0216,122.0216,121.9597,121.9774,2300.0
2017-07-26 10:50:00,137.8,137.81,137.76,137.76,5979.0,121.9774,121.9862,121.942,121.942,5979.0
2017-07-26 10:55:00,137.77,137.82,137.77,137.8,1925.0,121.9508,121.9951,121.9508,121.9774,1925.0
2017-07-26 11:00:00,137.81,137.82,137.8,137.8,600.0,121.9862,121.9951,121.9774,121.9774,600.0
2017-07-26 11:05:00,137.79,137.82,137.79,137.82,6754.0,121.9685,121.9951,121.9685,121.9951,6754.0
2017-07-26 11:10:00,137.82,137.85,137.82,137.84,2300.0,121.9951,122.0216,121.9951,122.0128,2300.0
2017-07-26 11:15:00,137.84,137.84,137.84,137.84,100.0,122.0128,122.0128,122.0128,122.0128,100.0
2017-07-26 11:20:00,137.83,137.85,137.83,137.84,1526.0,122.0039,122.0216,122.0039,122.0128,1526.0
2017-07-26 11:25:00,137.81,137.83,137.81,137.83,673.0,121.9862,122.0039,121.9862,122.0039,673.0
2017-07-26 11:30:00,137.83,137.85,137.83,137.84,19823.0,122.0039,122.0216,122.0039,122.0128,19823.0
2017-07-26 11:35:00,137.84,137.84,137.81,137.81,21250.0,122.0128,122.0128,121.9862,121.9862,21250.0
2017-07-26 11:40:00,137.81,137.84,137.81,137.83,15169.0,121.9862,122.0128,121.9862,122.0039,15169.0
2017-07-26 11:45:00,137.84,137.84,137.83,137.84,3733.0,122.0128,122.0128,122.0039,122.0128,3733.0
2017-07-26 11:50:00,137.84,137.84,137.82,137.82,4555.0,122.0128,122.0128,121.9951,121.9951,4555.0
2017-07-26 11:55:00,137.81,137.84,137.8,137.83,24982.0,121.9862,122.0128,121.9774,122.0039,24982.0
2017-07-26 12:00:00,137.84,137.86,137.82,137.86,16866.0,122.0128,122.0305,121.9951,122.0305,16866.0
2017-07-26 12:05:00,137.86,137.87,137.85,137.87,10334.0,122.0305,122.0393,122.0216,122.0393,10334.0
2017-07-26 12:10:00,137.86,137.89,137.85,137.87,7200.0,122.0305,122.057,122.0216,122.0393,7200.0
2017-07-26 12:15:00,137.86,137.88,137.86,137.86,3712.0,122.0305,122.0482,122.0305,122.0305,3712.0
2017-07-26 12:20:00,137.87,137.87,137.85,137.86,25276.0,122.0393,122.0393,122.0216,122.0305,25276.0
2017-07-26 12:25:00,137.86,137.86,137.84,137.84,4362.0,122.0305,122.0305,122.0128,122.0128,4362.0
2017-07-26 12:30:00,137.85,137.85,137.81,137.81,2181.0,122.0216,122.0216,121.9862,121.9862,2181.0
2017-07-26 12:35:00,137.82,137.84,137.82,137.84,3404.0,121.9951,122.0128,121.9951,122.0128,3404.0
2017-07-26 12:40:00,137.84,137.86,137.83,137.85,1034.0,122.0128,122.0305,122.0039,122.0216,1034.0
2017-07-26 12:45:00,137.84,137.86,137.84,137.85,4161.0,122.0128,122.0305,122.0128,122.0216,4161.0
2017-07-26 12:50:00,137.85,137.86,137.83,137.84,6003.0,122.0216,122.0305,122.0039,122.0128,6003.0
2017-07-26 12:55:00,137.84,137.84,137.81,137.81,1556.0,122.0128,122.0128,121.9862,121.9862,1556.0
2017-07-26 13:00:00,137.81,137.81,137.78,137.78,3926.0,121.9862,121.9862,121.9597,121.9597,3926.0
2017-07-26 13:05:00,137.78,137.78,137.78,137.78,500.0,121.9597,121.9597,121.9597,121.9597,500.0
2017-07-26 13:10:00,137.78,137.78,137.76,137.77,1155.0,121.9597,121.9597,121.942,121.9508,1155.0
2017-07-26 13:15:00,137.78,137.8,137.78,137.8,1538.0,121.9597,121.9774,121.9597,121.9774,1538.0
2017-07-26 13:20:00,137.8,137.8,137.78,137.78,609.0,121.9774,121.9774,121.9597,121.9597,609.0
2017-07-26 13:25:00,137.78,137.78,137.72,137.73,4397.0,121.9597,121.9597,121.9066,121.9154,4397.0
2017-07-26 13:30:00,137.72,137.74,137.72,137.74,1388.0,121.9066,121.9243,121.9066,121.9243,1388.0
2017-07-26 13:35:00,137.75,137.75,137.74,137.75,1570.0,121.9331,121.9331,121.9243,121.9331,1570.0
2017-07-26 13:40:00,137.75,137.79,137.75,137.78,3659.0,121.9331,121.9685,121.9331,121.9597,3659.0
2017-07-26 13:45:00,137.78,137.8,137.78,137.78,2013.0,121.9597,121.9774,121.9597,121.9597,2013.0
2017-07-26 13:50:00,137.79,137.8,137.78,137.79,4380.0,121.9685,121.9774,121.9597,121.9685,4380.0
2017-07-26 13:55:00,137.79,137.79,137.71,137.71,9336.0,121.9685,121.9685,121.8977,121.8977,9336.0
2017-07-26 14:00:00,137.72,137.84,137.69,137.82,9770.0,121.9066,122.0128,121.88,121.9951,9770.0
2017-07-26 14:05:00,137.84,137.85,137.81,137.84,5021.0,122.0128,122.0216,121.9862,122.0128,5021.0
2017-07-26 14:10:00,137.85,137.88,137.81,137.81,3845.0,122.0216,122.0482,121.9862,121.9862,3845.0
2017-07-26 14:15:00,137.81,137.84,137.77,137.81,5931.0,121.9862,122.0128,121.9508,121.9862,5931.0
2017-07-26 14:20:00,137.78,137.82,137.78,137.82,2450.0,121.9597,121.9951,121.9597,121.9951,2450.0
2017-07-26 14:25:00,137.82,137.88,137.82,137.87,3756.0,121.9951,122.0482,121.9951,122.0393,3756.0
2017-07-26 14:30:00,137.88,137.88,137.83,137.84,4314.0,122.0482,122.0482,122.0039,122.0128,4314.0
2017-07-26 14:35:00,137.85,137.86,137.82,137.85,2714.0,122.0216,122.0305,121.9951,122.0216,2714.0
2017-07-26 14:40:00,137.84,137.84,137.82,137.83,4046.0,122.0128,122.0128,121.9951,122.0039,4046.0
2017-07-26 14:45:00,137.84,137.85,137.79,137.83,6492.0,122.0128,122.0216,121.9685,122.0039,6492.0
2017-07-26 14:50:00,137.84,137.84,137.78,137.79,6079.0,122.0128,122.0128,121.9597,121.9685,6079.0
2017-07-26 14:55:00,137.79,137.79,137.72,137.72,11044.0,121.9685,121.9685,121.9066,121.9066,11044.0
2017-07-26 15:00:00,137.7,137.77,137.69,137.77,15354.0,121.8889,121.9508,121.88,121.9508,15354.0
2017-07-26 15:05:00,137.77,137.79,137.76,137.77,6077.0,121.9508,121.9685,121.942,121.9508,6077.0
2017-07-26 15:10:00,137.72,137.74,137.71,137.73,3400.0,121.9066,121.9243,121.8977,121.9154,3400.0
2017-07-26 15:15:00,137.72,137.75,137.71,137.74,2834.0,121.9066,121.9331,121.8977,121.9243,2834.0
2017-07-26 15:20:00,137.74,137.77,137.72,137.76,8453.0,121.9243,121.9508,121.9066,121.942,8453.0
2017-07-26 15:25:00,137.76,137.77,137.73,137.73,14225.0,121.942,121.9508,121.9154,121.9154,14225.0
2017-07-26 15:30:00,137.73,137.75,137.71,137.74,3807.0,121.9154,121.9331,121.8977,121.9243,3807.0
2017-07-26 15:35:00,137.75,137.75,137.71,137.74,13150.0,121.9331,121.9331,121.8977,121.9243,13150.0
2017-07-26 15:40:00,137.74,137.75,137.7,137.72,19686.0,121.9243,121.9331,121.8889,121.9066,19686.0
2017-07-26 15:45:00,137.71,137.71,137.61,137.61,7049.0,121.8977,121.8977,121.8092,121.8092,7049.0
2017-07-26 15:50:00,137.58,137.67,137.57,137.67,6274.0,121.7826,121.8623,121.7738,121.8623,6274.0
2017-07-26 15:55:00,137.68,137.75,137.66,137.74,14761.0,121.8712,121.9331,121.8535,121.9243,14761.0
2017-07-27 09:30:00,138.0,138.0,137.83,137.86,28179.0,122.1544,122.1544,122.0039,122.0305,28179.0
2017-07-27 09:35:00,137.87,137.87,137.78,137.85,11435.0,122.0393,122.0393,121.9597,122.0216,11435.0
2017-07-27 09:40:00,137.86,137.87,137.83,137.86,6126.0,122.0305,122.0393,122.0039,122.0305,6126.0
2017-07-27 09:45:00,137.86,137.88,137.83,137.84,16149.0,122.0305,122.0482,122.0039,122.0128,16149.0
2017-07-27 09:50:00,137.85,137.87,137.75,137.77,10781.0,122.0216,122.0393,121.9331,121.9508,10781.0
2017-07-27 09:55:00,137.76,137.81,137.76,137.79,2407.0,121.942,121.9862,121.942,121.9685,2407.0
2017-07-27 10:00:00,137.78,137.83,137.76,137.82,10049.0,121.9597,122.0039,121.942,121.9951,10049.0
2017-07-27 10:05:00,137.82,137.83,137.79,137.81,24128.0,121.9951,122.0039,121.9685,121.9862,24128.0
2017-07-27 10:10:00,137.82,137.83,137.79,137.82,20936.0,121.9951,122.0039,121.9685,121.9951,20936.0
2017-07-27 10:15:00,137.83,137.86,137.82,137.86,27751.0,122.0039,122.0305,121.9951,122.0305,27751.0
2017-07-27 10:20:00,137.87,137.88,137.85,137.86,13321.0,122.0393,122.0482,122.0216,122.0305,13321.0
2017-07-27 10:25:00,137.86,137.92,137.86,137.92,14170.0,122.0305,122.0836,122.0305,122.0836,14170.0
2017-07-27 10:30:00,137.93,137.94,137.9,137.92,10779.0,122.0924,122.1013,122.0659,122.0836,10779.0
2017-07-27 10:35:00,137.94,137.94,137.93,137.94,2074.0,122.1013,122.1013,122.0924,122.1013,2074.0
2017-07-27 10:40:00,137.93,137.95,137.92,137.95,1357.0,122.0924,122.1102,122.0836,122.1102,1357.0
2017-07-27 10:45:00,137.95,137.97,137.95,137.97,900.0,122.1102,122.1279,122.1102,122.1279,900.0
2017-07-27 10:50:00,137.97,137.97,137.96,137.96,1050.0,122.1279,122.1279,122.119,122.119,1050.0
2017-07-27 10:55:00,137.95,137.95,137.95,137.95,443.0,122.1102,122.1102,122.1102,122.1102,443.0
2017-07-27 11:00:00,137.92,137.93,137.88,137.88,2600.0,122.0836,122.0924,122.0482,122.0482,2600.0
2017-07-27 11:05:00,137.88,137.91,137.87,137.91,2487.0,122.0482,122.0747,122.0393,122.0747,2487.0
2017-07-27 11:10:00,137.91,137.92,137.91,137.91,900.0,122.0747,122.0836,122.0747,122.0747,900.0
2017-07-27 11:15:00,137.92,137.92,137.88,137.88,2622.0,122.0836,122.0836,122.0482,122.0482,2622.0
2017-07-27 11:20:00,137.89,137.89,137.88,137.89,2344.0,122.057,122.057,122.0482,122.057,2344.0
2017-07-27 11:25:00,137.88,137.89,137.85,137.86,1469.0,122.0482,122.057,122.0216,122.0305,1469.0
2017-07-27 11:30:00,137.87,137.92,137.87,137.92,600.0,122.0393,122.0836,122.0393,122.0836,600.0
2017-07-27 11:35:00,137.91,137.93,137.91,137.93,400.0,122.0747,122.0924,122.0747,122.0924,400.0
2017-07-27 11:40:00,137.92,137.93,137.91,137.92,12428.0,122.0836,122.0924,122.0747,122.0836,12428.0
2017-07-27 11:45:00,137.91,137.94,137.91,137.94,2888.0,122.0747,122.1013,122.0747,122.1013,2888.0
2017-07-27 11:50:00,137.96,137.98,137.96,137.97,718.0,122.119,122.1367,122.119,122.1279,718.0
2017-07-27 11:55:00,137.97,137.98,137.96,137.98,3076.0,122.1279,122.1367,122.119,122.1367,3076.0
2017-07-27 12:00:00,137.98,137.98,137.98,137.98,500.0,122.1367,122.1367,122.1367,122.1367,500.0
2017-07-27 12:05:00,137.97,137.97,137.96,137.96,1906.0,122.1279,122.1279,122.119,122.119,1906.0
2017-07-27 12:10:00,137.98,137.98,137.97,137.98,600.0,122.1367,122.1367,122.1279,122.1367,600.0
2017-07-27 12:15:00,137.98,137.98,137.96,137.97,1148.0,122.1367,122.1367,122.119,122.1279,1148.0
2017-07-27 12:20:00,137.97,137.97,137.96,137.97,751.0,122.1279,122.1279,122.119,122.1279,751.0
2017-07-27 12:25:00,137.96,137.97,137.92,137.92,2140.0,122.119,122.1279,122.0836,122.0836,2140.0
2017-07-27 12:30:00,137.93,137.93,137.82,137.85,3759.0,122.0924,122.0924,121.9951,122.0216,3759.0
2017-07-27 12:35:00,137.83,137.83,137.75,137.75,6885.0,122.0039,122.0039,121.9331,121.9331,6885.0
2017-07-27 12:40:00,137.75,137.75,137.65,137.71,4536.0,121.9331,121.9331,121.8446,121.8977,4536.0
2017-07-27 12:45:00,137.7,137.76,137.7,137.76,3055.0,121.8889,121.942,121.8889,121.942,3055.0
2017-07-27 12:50:00,137.76,137.76,137.63,137.65,7800.0,121.942,121.942,121.8269,121.8446,7800.0
2017-07-27 12:55:00,137.62,137.63,137.37,137.44,11608.0,121.818,121.8269,121.5968,121.6587,11608.0
2017-07-27 13:00:00,137.47,137.52,137.38,137.52,6042.0,121.6853,121.7295,121.6056,121.7295,6042.0
2017-07-27 13:05:00,137.51,137.52,137.44,137.44,7203.0,121.7207,121.7295,121.6587,121.6587,7203.0
2017-07-27 13:10:00,137.46,137.48,137.4,137.4,14521.0,121.6764,121.6941,121.6233,121.6233,14521.0
2017-07-27 13:15:00,137.41,137.41,137.24,137.3,16078.0,121.6322,121.6322,121.4817,121.5348,16078.0
2017-07-27 13:20:00,137.31,137.31,137.12,137.12,14414.0,121.5436,121.5436,121.3755,121.3755,14414.0
2017-07-27 13:25:00,137.1,137.1,136.85,137.04,25563.0,121.3578,121.3578,121.1365,121.3046,25563.0
2017-07-27 13:30:00,137.04,137.05,136.88,136.9,12353.0,121.3046,121.3135,121.163,121.1807,12353.0
2017-07-27 13:35:00,136.87,136.92,136.69,136.72,7560.0,121.1542,121.1984,120.9948,121.0214,7560.0
2017-07-27 13:40:00,136.73,137.0,136.73,136.99,6516.0,121.0302,121.2692,121.0302,121.2604,6516.0
2017-07-27 13:45:00,136.98,137.11,136.98,137.09,6439.0,121.2515,121.3666,121.2515,121.3489,6439.0
2017-07-27 13:50:00,137.12,137.12,136.97,136.98,2338.0,121.3755,121.3755,121.2427,121.2515,2338.0
2017-07-27 13:55:00,137.05,137.06,136.98,136.99,3733.0,121.3135,121.3223,121.2515,121.2604,3733.0
2017-07-27 14:00:00,137.1,137.12,136.95,137.03,4234.0,121.3578,121.3755,121.225,121.2958,4234.0
2017-07-27 14:05:00,137.05,137.21,137.02,137.21,7257.0,121.3135,121.4551,121.2869,121.4551,7257.0
2017-07-27 14:10:00,137.2,137.28,137.2,137.21,3009.0,121.4463,121.5171,121.4463,121.4551,3009.0
2017-07-27 14:15:00,137.18,137.26,137.18,137.25,6214.0,121.4286,121.4994,121.4286,121.4905,6214.0
2017-07-27 14:20:00,137.24,137.24,137.16,137.17,1678.0,121.4817,121.4817,121.4109,121.4197,1678.0
2017-07-27 14:25:00,137.13,137.16,137.06,137.16,3588.0,121.3843,121.4109,121.3223,121.4109,3588.0
2017-07-27 14:30:00,137.17,137.19,137.04,137.06,4544.0,121.4197,121.4374,121.3046,121.3223,4544.0
2017-07-27 14:35:00,137.07,137.19,137.06,137.11,1658.0,121.3312,121.4374,121.3223,121.3666,1658.0
2017-07-27 14:40:00,137.05,137.05,136.93,136.95,3843.0,121.3135,121.3135,121.2073,121.225,3843.0
2017-07-27 14:45:00,136.92,136.98,136.92,136.96,3462.0,121.1984,121.2515,121.1984,121.2338,3462.0
2017-07-27 14:50:00,136.98,137.04,136.93,137.02,7739.0,121.2515,121.3046,121.2073,121.2869,7739.0
2017-07-27 14:55:00,137.02,137.12,137.02,137.11,1564.0,121.2869,121.3755,121.2869,121.3666,1564.0
2017-07-27 15:00:00,137.12,137.12,137.03,137.03,2373.0,121.3755,121.3755,121.2958,121.2958,2373.0
2017-07-27 15:05:00,137.07,137.09,137.02,137.03,1939.0,121.3312,121.3489,121.2869,121.2958,1939.0
2017-07-27 15:10:00,137.03,137.09,137.01,137.09,2464.0,121.2958,121.3489,121.2781,121.3489,2464.0
2017-07-27 15:15:00,137.13,137.14,137.1,137.1,1040.0,121.3843,121.3932,121.3578,121.3578,1040.0
2017-07-27 15:20:00,137.08,137.24,137.07,137.19,6949.0,121.34,121.4817,121.3312,121.4374,6949.0
2017-07-27 15:25:00,137.2,137.28,137.2,137.25,5048.0,121.4463,121.5171,121.4463,121.4905,5048.0
2017-07-27 15:30:00,137.25,137.33,137.2,137.33,6077.0,121.4905,121.5613,121.4463,121.5613,6077.0
2017-07-27 15:35:00,137.33,137.38,137.33,137.37,6500.0,121.5613,121.6056,121.5613,121.5968,6500.0
2017-07-27 15:40:00,137.35,137.35,137.27,137.33,4065.0,121.579,121.579,121.5082,121.5613,4065.0
2017-07-27 15:45:00,137.33,137.39,137.32,137.37,2203.0,121.5613,121.6145,121.5525,121.5968,2203.0
2017-07-27 15:50:00,137.38,137.41,137.36,137.37,3550.0,121.6056,121.6322,121.5879,121.5968,3550.0
2017-07-27 15:55:00,137.39,137.55,137.33,137.55,30544.0,121.6145,121.7561,121.5613,121.7561,30544.0
2017-07-28 09:30:00,137.17,137.29,137.1,137.1,15032.0,121.4197,121.5259,121.3578,121.3578,15032.0
2017-07-28 09:35:00,137.18,137.3,137.18,137.26,4088.0,121.4286,121.5348,121.4286,121.4994,4088.0
2017-07-28 09:40:00,137.3,137.35,137.29,137.33,5626.0,121.5348,121.579,121.5259,121.5613,5626.0
2017-07-28 09:45:00,137.34,137.34,137.22,137.24,8799.0,121.5702,121.5702,121.464,121.4817,8799.0
2017-07-28 09:50:00,137.25,137.26,137.14,137.14,7067.0,121.4905,121.4994,121.3932,121.3932,7067.0
2017-07-28 09:55:00,137.15,137.21,137.12,137.15,5050.0,121.402,121.4551,121.3755,121.402,5050.0
2017-07-28 10:00:00,137.17,137.21,137.17,137.2,3929.0,121.4197,121.4551,121.4197,121.4463,3929.0
2017-07-28 10:05:00,137.19,137.2,137.08,137.08,7816.0,121.4374,121.4463,121.34,121.34,7816.0
2017-07-28 10:10:00,137.1,137.19,137.09,137.18,10445.0,121.3578,121.4374,121.3489,121.4286,10445.0
2017-07-28 10:15:00,137.18,137.19,137.12,137.13,17027.0,121.4286,121.4374,121.3755,121.3843,17027.0
2017-07-28 10:20:00,137.14,137.16,137.05,137.06,5900.0,121.3932,121.4109,121.3135,121.3223,5900.0
2017-07-28 10:25:00,137.06,137.12,137.03,137.07,13311.0,121.3223,121.3755,121.2958,121.3312,13311.0
2017-07-28 10:30:00,137.09,137.12,136.98,137.01,4400.0,121.3489,121.3755,121.2515,121.2781,4400.0
2017-07-28 10:35:00,137.02,137.06,137.01,137.04,17546.0,121.2869,121.3223,121.2781,121.3046,17546.0
2017-07-28 10:40:00,137.02,137.09,137.02,137.08,2550.0,121.2869,121.3489,121.2869,121.34,2550.0
2017-07-28 10:45:00,137.09,137.09,137.04,137.08,2400.0,121.3489,121.3489,121.3046,121.34,2400.0
2017-07-28 10:50:00,137.08,137.08,137.0,137.03,10307.0,121.34,121.34,121.2692,121.2958,10307.0
2017-07-28 10:55:00,137.02,137.08,137.01,137.08,1600.0,121.2869,121.34,121.2781,121.34,1600.0
2017-07-28 11:00:00,137.08,137.14,137.08,137.1,6130.0,121.34,121.3932,121.34,121.3578,6130.0
2017-07-28 11:05:00,137.11,137.14,136.94,137.11,13401.0,121.3666,121.3932,121.2161,121.3666,13401.0
2017-07-28 11:10:00,137.09,137.18,137.09,137.12,4040.0,121.3489,121.4286,121.3489,121.3755,4040.0
2017-07-28 11:15:00,137.15,137.2,137.15,137.2,2200.0,121.402,121.4463,121.402,121.4463,2200.0
2017-07-28 11:20:00,137.14,137.19,137.13,137.15,4542.0,121.3932,121.4374,121.3843,121.402,4542.0
2017-07-28 11:25:00,137.14,137.14,137.11,137.11,1094.0,121.3932,121.3932,121.3666,121.3666,1094.0
2017-07-28 11:30:00,137.13,137.14,137.11,137.13,1224.0,121.3843,121.3932,121.3666,121.3843,1224.0
2017-07-28 11:35:00,137.15,137.21,137.15,137.19,3692.0,121.402,121.4551,121.402,121.4374,3692.0
2017-07-28 11:40:00,137.16,137.17,137.14,137.14,2855.0,121.4109,121.4197,121.3932,121.3932,2855.0
2017-07-28 11:45:00,137.14,137.2,137.14,137.18,10146.0,121.3932,121.4463,121.3932,121.4286,10146.0
2017-07-28 11:50:00,137.18,137.18,137.17,137.18,1282.0,121.4286,121.4286,121.4197,121.4286,1282.0
2017-07-28 11:55:00,137.19,137.21,137.18,137.21,2577.0,121.4374,121.4551,121.4286,121.4551,2577.0
2017-07-28 12:00:00,137.21,137.27,137.21,137.25,3664.0,121.4551,121.5082,121.4551,121.4905,3664.0
2017-07-28 12:05:00,137.26,137.26,137.25,137.25,1200.0,121.4994,121.4994,121.4905,121.4905,1200.0
2017-07-28 12:10:00,137.26,137.26,137.23,137.23,9466.0,121.4994,121.4994,121.4728,121.4728,9466.0
2017-07-28 12:15:00,137.24,137.24,137.22,137.24,13744.0,121.4817,121.4817,121.464,121.4817,13744.0
2017-07-28 12:20:00,137.24,137.25,137.2,137.2,2042.0,121.4817,121.4905,121.4463,121.4463,2042.0
2017-07-28 12:25:00,137.2,137.21,137.18,137.21,2434.0,121.4463,121.4551,121.4286,121.4551,2434.0
2017-07-28 12:30:00,137.21,137.25,137.21,137.22,7428.0,121.4551,121.4905,121.4551,121.464,7428.0
2017-07-28 12:35:00,137.21,137.23,137.2,137.23,4000.0,121.4551,121.4728,121.4463,121.4728,4000.0
2017-07-28 12:40:00,137.23,137.24,137.18,137.19,13773.0,121.4728,121.4817,121.4286,121.4374,13773.0
2017-07-28 12:45:00,137.19,137.22,137.19,137.22,3922.0,121.4374,121.464,121.4374,121.464,3922.0
2017-07-28 12:50:00,137.22,137.23,137.18,137.18,4269.0,121.464,121.4728,121.4286,121.4286,4269.0
2017-07-28 12:55:00,137.19,137.23,137.19,137.21,6619.0,121.4374,121.4728,121.4374,121.4551,6619.0
2017-07-28 13:00:00,137.21,137.21,137.17,137.18,2646.0,121.4551,121.4551,121.4197,121.4286,2646.0
2017-07-28 13:05:00,137.16,137.17,137.15,137.17,2710.0,121.4109,121.4197,121.402,121.4197,2710.0
2017-07-28 13:10:00,137.18,137.18,137.16,137.18,3738.0,121.4286,121.4286,121.4109,121.4286,3738.0
2017-07-28 13:15:00,137.2,137.2,137.16,137.17,2211.0,121.4463,121.4463,121.4109,121.4197,2211.0
2017-07-28 13:20:00,137.16,137.18,137.15,137.17,2257.0,121.4109,121.4286,121.402,121.4197,2257.0
2017-07-28 13:25:00,137.17,137.18,137.15,137.18,1561.0,121.4197,121.4286,121.402,121.4286,1561.0
2017-07-28 13:30:00,137.21,137.24,137.17,137.17,2859.0,121.4551,121.4817,121.4197,121.4197,2859.0
2017-07-28 13:35:00,137.2,137.21,137.19,137.21,666.0,121.4463,121.4551,121.4374,121.4551,666.0
2017-07-28 13:40:00,137.22,137.26,137.22,137.26,4384.0,121.464,121.4994,121.464,121.4994,4384.0
2017-07-28 13:45:00,137.25,137.26,137.24,137.25,1000.0,121.4905,121.4994,121.4817,121.4905,1000.0
2017-07-28 13:50:00,137.22,137.24,137.22,137.24,1234.0,121.464,121.4817,121.464,121.4817,1234.0
2017-07-28 13:55:00,137.23,137.24,137.21,137.21,1095.0,121.4728,121.4817,121.4551,121.4551,1095.0
2017-07-28 14:00:00,137.21,137.22,137.19,137.19,2408.0,121.4551,121.464,121.4374,121.4374,2408.0
2017-07-28 14:05:00,137.22,137.22,137.21,137.21,799.0,121.464,121.464,121.4551,121.4551,799.0
2017-07-28 14:10:00,137.19,137.21,137.18,137.18,2589.0,121.4374,121.4551,121.4286,121.4286,2589.0
2017-07-28 14:15:00,137.19,137.21,137.19,137.21,2218.0,121.4374,121.4551,121.4374,121.4551,2218.0
2017-07-28 14:20:00,137.23,137.25,137.22,137.24,3165.0,121.4728,121.4905,121.464,121.4817,3165.0
2017-07-28 14:25:00,137.25,137.26,137.23,137.25,4535.0,121.4905,121.4994,121.4728,121.4905,4535.0
2017-07-28 14:30:00,137.24,137.28,137.23,137.28,4521.0,121.4817,121.5171,121.4728,121.5171,4521.0
2017-07-28 14:35:00,137.27,137.27,137.22,137.22,4978.0,121.5082,121.5082,121.464,121.464,4978.0
2017-07-28 14:40:00,137.24,137.25,137.22,137.22,3149.0,121.4817,121.4905,121.464,121.464,3149.0
2017-07-28 14:45:00,137.22,137.24,137.22,137.24,2449.0,121.464,121.4817,121.464,121.4817,2449.0
2017-07-28 14:50:00,137.26,137.27,137.24,137.27,1750.0,121.4994,121.5082,121.4817,121.5082,1750.0
2017-07-28 14:55:00,137.29,137.33,137.29,137.3,2120.0,121.5259,121.5613,121.5259,121.5348,2120.0
2017-07-28 15:00:00,137.32,137.33,137.31,137.31,4419.0,121.5525,121.5613,121.5436,121.5436,4419.0
2017-07-28 15:05:00,137.3,137.32,137.27,137.32,4875.0,121.5348,121.5525,121.5082,121.5525,4875.0
2017-07-28 15:10:00,137.31,137.31,137.26,137.3,8795.0,121.5436,121.5436,121.4994,121.5348,8795.0
2017-07-28 15:15:00,137.28,137.29,137.25,137.29,2633.0,121.5171,121.5259,121.4905,121.5259,2633.0
2017-07-28 15:20:00,137.25,137.29,137.24,137.28,2710.0,121.4905,121.5259,121.4817,121.5171,2710.0
2017-07-28 15:25:00,137.27,137.27,137.24,137.25,1250.0,121.5082,121.5082,121.4817,121.4905,1250.0
2017-07-28 15:30:00,137.27,137.3,137.27,137.3,3000.0,121.5082,121.5348,121.5082,121.5348,3000.0
2017-07-28 15:35:00,137.3,137.31,137.29,137.31,1915.0,121.5348,121.5436,121.5259,121.5436,1915.0
2017-07-28 15:40:00,137.31,137.38,137.31,137.36,10532.0,121.5436,121.6056,121.5436,121.5879,10532.0
2017-07-28 15:45:00,137.37,137.39,137.36,137.37,7330.0,121.5968,121.6145,121.5879,121.5968,7330.0
2017-07-28 15:50:00,137.39,137.4,137.36,137.4,3600.0,121.6145,121.6233,121.5879,121.6233,3600.0
2017-07-28 15:55:00,137.4,137.43,137.32,137.34,30113.0,121.6233,121.6499,121.5525,121.5702,30113.0
2017-07-31 09:30:00,137.6,137.63,137.57,137.62,3803.0,121.8003,121.8269,121.7738,121.818,3803.0
2017-07-31 09:35:00,137.65,137.67,137.56,137.67,8377.0,121.8446,121.8623,121.7649,121.8623,8377.0
2017-07-31 09:40:00,137.66,137.66,137.63,137.63,443.0,121.8535,121.8535,121.8269,121.8269,443.0
2017-07-31 09:45:00,137.56,137.59,137.56,137.58,300.0,121.7649,121.7915,121.7649,121.7826,300.0
2017-07-31 09:50:00,137.56,137.56,137.52,137.52,2100.0,121.7649,121.7649,121.7295,121.7295,2100.0
2017-07-31 09:55:00,137.48,137.48,137.39,137.39,1200.0,121.6941,121.6941,121.6145,121.6145,1200.0
2017-07-31 10:00:00,137.25,137.27,137.25,137.26,474.0,121.4905,121.5082,121.4905,121.4994,474.0
2017-07-31 10:05:00,137.29,137.34,137.28,137.34,2231.0,121.5259,121.5702,121.5171,121.5702,2231.0
2017-07-31 10:10:00,137.34,137.35,137.31,137.35,2100.0,121.5702,121.579,121.5436,121.579,2100.0
2017-07-31 10:15:00,137.35,137.39,137.34,137.36,2287.0,121.579,121.6145,121.5702,121.5879,2287.0
2017-07-31 10:20:00,137.36,137.37,137.33,137.33,1832.0,121.5879,121.5968,121.5613,121.5613,1832.0
2017-07-31 10:25:00,137.35,137.36,137.29,137.31,2500.0,121.579,121.5879,121.5259,121.5436,2500.0
2017-07-31 10:30:00,137.31,137.31,137.31,137.31,0.0,121.5436,121.5436,121.5436,121.5436,0.0
2017-07-31 10:35:00,137.17,137.19,137.14,137.19,3126.0,121.4197,121.4374,121.3932,121.4374,3126.0
2017-07-31 10:40:00,137.2,137.2,137.2,137.2,500.0,121.4463,121.4463,121.4463,121.4463,500.0
2017-07-31 10:45:00,137.2,137.25,137.2,137.22,2400.0,121.4463,121.4905,121.4463,121.464,2400.0
2017-07-31 10:50:00,137.21,137.21,137.13,137.14,7205.0,121.4551,121.4551,121.3843,121.3932,7205.0
2017-07-31 10:55:00,137.14,137.19,137.11,137.19,3335.0,121.3932,121.4374,121.3666,121.4374,3335.0
2017-07-31 11:00:00,137.26,137.27,137.24,137.25,1772.0,121.4994,121.5082,121.4817,121.4905,1772.0
2017-07-31 11:05:00,137.26,137.27,137.23,137.27,2316.0,121.4994,121.5082,121.4728,121.5082,2316.0
2017-07-31 11:10:00,137.27,137.27,137.26,137.26,369.0,121.5082,121.5082,121.4994,121.4994,369.0
2017-07-31 11:15:00,137.26,137.3,137.26,137.28,1300.0,121.4994,121.5348,121.4994,121.5171,1300.0
2017-07-31 11:20:00,137.31,137.31,137.28,137.28,1367.0,121.5436,121.5436,121.5171,121.5171,1367.0
2017-07-31 11:25:00,137.29,137.29,137.25,137.28,3657.0,121.5259,121.5259,121.4905,121.5171,3657.0
2017-07-31 11:30:00,137.3,137.33,137.29,137.31,1400.0,121.5348,121.5613,121.5259,121.5436,1400.0
2017-07-31 11:35:00,137.32,137.36,137.32,137.35,17244.0,121.5525,121.5879,121.5525,121.579,17244.0
2017-07-31 11:40:00,137.35,137.38,137.34,137.36,1840.0,121.579,121.6056,121.5702,121.5879,1840.0
2017-07-31 11:45:00,137.36,137.36,137.34,137.34,1675.0,121.5879,121.5879,121.5702,121.5702,1675.0
2017-07-31 11:50:00,137.31,137.35,137.31,137.35,4266.0,121.5436,121.579,121.5436,121.579,4266.0
2017-07-31 11:55:00,137.33,137.35,137.33,137.34,251.0,121.5613,121.579,121.5613,121.5702,251.0
2017-07-31 12:00:00,137.36,137.36,137.3,137.3,3940.0,121.5879,121.5879,121.5348,121.5348,3940.0
2017-07-31 12:05:00,137.3,137.3,137.27,137.28,819.0,121.5348,121.5348,121.5082,121.5171,819.0
2017-07-31 12:10:00,137.28,137.3,137.26,137.3,1607.0,121.5171,121.5348,121.4994,121.5348,1607.0
2017-07-31 12:15:00,137.31,137.35,137.31,137.34,1400.0,121.5436,121.579,121.5436,121.5702,1400.0
2017-07-31 12:20:00,137.35,137.36,137.33,137.36,897.0,121.579,121.5879,121.5613,121.5879,897.0
2017-07-31 12:25:00,137.37,137.41,137.36,137.38,867.0,121.5968,121.6322,121.5879,121.6056,867.0
2017-07-31 12:30:00,137.38,137.38,137.38,137.38,1300.0,121.6056,121.6056,121.6056,121.6056,1300.0
2017-07-31 12:35:00,137.39,137.39,137.38,137.38,2617.0,121.6145,121.6145,121.6056,121.6056,2617.0
2017-07-31 12:40:00,137.38,137.39,137.38,137.39,1400.0,121.6056,121.6145,121.6056,121.6145,1400.0
2017-07-31 12:45:00,137.39,137.42,137.38,137.39,4731.0,121.6145,121.641,121.6056,121.6145,4731.0
2017-07-31 12:50:00,137.4,137.4,137.37,137.39,10600.0,121.6233,121.6233,121.5968,121.6145,10600.0
2017-07-31 12:55:00,137.4,137.4,137.4,137.4,300.0,121.6233,121.6233,121.6233,121.6233,300.0
2017-07-31 13:00:00,137.38,137.43,137.36,137.38,5850.0,121.6056,121.6499,121.5879,121.6056,5850.0
2017-07-31 13:05:00,137.39,137.4,137.38,137.38,2139.0,121.6145,121.6233,121.6056,121.6056,2139.0
2017-07-31 13:10:00,137.38,137.38,137.3,137.3,3377.0,121.6056,121.6056,121.5348,121.5348,3377.0
2017-07-31 13:15:00,137.3,137.34,137.3,137.33,2200.0,121.5348,121.5702,121.5348,121.5613,2200.0
2017-07-31 13:20:00,137.34,137.36,137.33,137.36,3150.0,121.5702,121.5879,121.5613,121.5879,3150.0
2017-07-31 13:25:00,137.36,137.39,137.35,137.39,1521.0,121.5879,121.6145,121.579,121.6145,1521.0
2017-07-31 13:30:00,137.38,137.38,137.36,137.36,1700.0,121.6056,121.6056,121.5879,121.5879,1700.0
2017-07-31 13:35:00,137.35,137.37,137.33,137.33,5267.0,121.579,121.5968,121.5613,121.5613,5267.0
2017-07-31 13:40:00,137.33,137.35,137.31,137.34,4195.0,121.5613,121.579,121.5436,121.5702,4195.0
2017-07-31 13:45:00,137.34,137.36,137.33,137.36,2896.0,121.5702,121.5879,121.5613,121.5879,2896.0
2017-07-31 13:50:00,137.35,137.39,137.35,137.39,1990.0,121.579,121.6145,121.579,121.6145,1990.0
2017-07-31 13:55:00,137.39,137.39,137.39,137.39,400.0,121.6145,121.6145,121.6145,121.6145,400.0
2017-07-31 14:00:00,137.4,137.4,137.37,137.39,2478.0,121.6233,121.6233,121.5968,121.6145,2478.0
2017-07-31 14:05:00,137.38,137.38,137.35,137.35,1725.0,121.6056,121.6056,121.579,121.579,1725.0
2017-07-31 14:10:00,137.34,137.37,137.34,137.37,7010.0,121.5702,121.5968,121.5702,121.5968,7010.0
2017-07-31 14:15:00,137.37,137.4,137.36,137.39,8176.0,121.5968,121.6233,121.5879,121.6145,8176.0
2017-07-31 14:20:00,137.4,137.42,137.38,137.39,3525.0,121.6233,121.641,121.6056,121.6145,3525.0
2017-07-31 14:25:00,137.4,137.42,137.4,137.41,6025.0,121.6233,121.641,121.6233,121.6322,6025.0
2017-07-31 14:30:00,137.41,137.42,137.37,137.38,8423.0,121.6322,121.641,121.5968,121.6056,8423.0
2017-07-31 14:35:00,137.39,137.39,137.29,137.31,11499.0,121.6145,121.6145,121.5259,121.5436,11499.0
2017-07-31 14:40:00,137.33,137.36,137.32,137.34,5271.0,121.5613,121.5879,121.5525,121.5702,5271.0
2017-07-31 14:45:00,137.33,137.34,137.32,137.34,3800.0,121.5613,121.5702,121.5525,121.5702,3800.0
2017-07-31 14:50:00,137.34,137.34,137.29,137.3,7352.0,121.5702,121.5702,121.5259,121.5348,7352.0
2017-07-31 14:55:00,137.3,137.31,137.29,137.3,5897.0,121.5348,121.5436,121.5259,121.5348,5897.0
2017-07-31 15:00:00,137.31,137.32,137.29,137.29,12200.0,121.5436,121.5525,121.5259,121.5259,12200.0
2017-07-31 15:05:00,137.31,137.31,137.28,137.3,16009.0,121.5436,121.5436,121.5171,121.5348,16009.0
2017-07-31 15:10:00,137.3,137.37,137.29,137.36,17661.0,121.5348,121.5968,121.5259,121.5879,17661.0
2017-07-31 15:15:00,137.37,137.39,137.37,137.37,4706.0,121.5968,121.6145,121.5968,121.5968,4706.0
2017-07-31 15:20:00,137.38,137.41,137.37,137.4,9366.0,121.6056,121.6322,121.5968,121.6233,9366.0
2017-07-31 15:25:00,137.4,137.42,137.37,137.42,178646.0,121.6233,121.641,121.5968,121.641,178646.0
2017-07-31 15:30:00,137.42,137.45,137.41,137.43,11557.0,121.641,121.6676,121.6322,121.6499,11557.0
2017-07-31 15:35:00,137.44,137.45,137.41,137.44,8598.0,121.6587,121.6676,121.6322,121.6587,8598.0
2017-07-31 15:40:00,137.45,137.5,137.43,137.49,18977.0,121.6676,121.7118,121.6499,121.703,18977.0
2017-07-31 15:45:00,137.49,137.49,137.44,137.44,18000.0,121.703,121.703,121.6587,121.6587,18000.0
2017-07-31 15:50:00,137.44,137.44,137.34,137.34,107832.0,121.6587,121.6587,121.5702,121.5702,107832.0
2017-07-31 15:55:00,137.35,137.36,137.21,137.22,318402.0,121.579,121.5879,121.4551,121.464,318402.0
2017-08-01 09:30:00,137.7,137.7,137.51,137.55,24672.0,121.8889,121.8889,121.7207,121.7561,24672.0
2017-08-01 09:35:00,137.57,137.57,137.46,137.49,13341.0,121.7738,121.7738,121.6764,121.703,13341.0
2017-08-01 09:40:00,137.48,137.52,137.45,137.49,4803.0,121.6941,121.7295,121.6676,121.703,4803.0
2017-08-01 09:45:00,137.5,137.5,137.46,137.47,5445.0,121.7118,121.7118,121.6764,121.6853,5445.0
2017-08-01 09:50:00,137.46,137.48,137.4,137.42,10806.0,121.6764,121.6941,121.6233,121.641,10806.0
2017-08-01 09:55:00,137.42,137.45,137.34,137.36,6735.0,121.641,121.6676,121.5702,121.5879,6735.0
2017-08-01 10:00:00,137.4,137.48,137.4,137.47,3178.0,121.6233,121.6941,121.6233,121.6853,3178.0
2017-08-01 10:05:00,137.49,137.52,137.47,137.49,2200.0,121.703,121.7295,121.6853,121.703,2200.0
2017-08-01 10:10:00,137.5,137.54,137.48,137.51,2347.0,121.7118,121.7472,121.6941,121.7207,2347.0
2017-08-01 10:15:00,137.49,137.53,137.45,137.48,3100.0,121.703,121.7384,121.6676,121.6941,3100.0
2017-08-01 10:20:00,137.46,137.46,137.31,137.31,3398.0,121.6764,121.6764,121.5436,121.5436,3398.0
2017-08-01 10:25:00,137.3,137.35,137.29,137.35,3700.0,121.5348,121.579,121.5259,121.579,3700.0
2017-08-01 10:30:00,137.36,137.4,137.36,137.39,9000.0,121.5879,121.6233,121.5879,121.6145,9000.0
2017-08-01 10:35:00,137.41,137.44,137.4,137.42,7880.0,121.6322,121.6587,121.6233,121.641,7880.0
2017-08-01 10:40:00,137.42,137.42,137.39,137.41,3188.0,121.641,121.641,121.6145,121.6322,3188.0
2017-08-01 10:45:00,137.41,137.48,137.39,137.48,3027.0,121.6322,121.6941,121.6145,121.6941,3027.0
2017-08-01 10:50:00,137.48,137.53,137.48,137.53,2487.0,121.6941,121.7384,121.6941,121.7384,2487.0
2017-08-01 10:55:00,137.55,137.56,137.52,137.53,4960.0,121.7561,121.7649,121.7295,121.7384,4960.0
2017-08-01 11:00:00,137.53,137.56,137.5,137.53,2858.0,121.7384,121.7649,121.7118,121.7384,2858.0
2017-08-01 11:05:00,137.52,137.52,137.4,137.4,5196.0,121.7295,121.7295,121.6233,121.6233,5196.0
2017-08-01 11:10:00,137.39,137.39,137.35,137.37,2620.0,121.6145,121.6145,121.579,121.5968,2620.0
2017-08-01 11:15:00,137.36,137.36,137.32,137.33,3378.0,121.5879,121.5879,121.5525,121.5613,3378.0
2017-08-01 11:20:00,137.32,137.35,137.31,137.35,4105.0,121.5525,121.579,121.5436,121.579,4105.0
2017-08-01 11:25:00,137.34,137.35,137.28,137.32,16720.0,121.5702,121.579,121.5171,121.5525,16720.0
2017-08-01 11:30:00,137.32,137.4,137.32,137.38,4859.0,121.5525,121.6233,121.5525,121.6056,4859.0
2017-08-01 11:35:00,137.39,137.43,137.38,137.43,2100.0,121.6145,121.6499,121.6056,121.6499,2100.0
2017-08-01 11:40:00,137.43,137.46,137.42,137.44,6512.0,121.6499,121.6764,121.641,121.6587,6512.0
2017-08-01 11:45:00,137.44,137.48,137.43,137.47,2347.0,121.6587,121.6941,121.6499,121.6853,2347.0
2017-08-01 11:50:00,137.48,137.5,137.46,137.47,4006.0,121.6941,121.7118,121.6764,121.6853,4006.0
2017-08-01 11:55:00,137.48,137.52,137.48,137.52,3532.0,121.6941,121.7295,121.6941,121.7295,3532.0
2017-08-01 12:00:00,137.52,137.54,137.52,137.52,15785.0,121.7295,121.7472,121.7295,121.7295,15785.0
2017-08-01 12:05:00,137.52,137.54,137.51,137.52,3094.0,121.7295,121.7472,121.7207,121.7295,3094.0
2017-08-01 12:10:00,137.52,137.54,137.52,137.54,1719.0,121.7295,121.7472,121.7295,121.7472,1719.0
2017-08-01 12:15:00,137.55,137.58,137.55,137.55,2353.0,121.7561,121.7826,121.7561,121.7561,2353.0
2017-08-01 12:20:00,137.55,137.55,137.53,137.53,2903.0,121.7561,121.7561,121.7384,121.7384,2903.0
2017-08-01 12:25:00,137.52,137.53,137.52,137.53,2102.0,121.7295,121.7384,121.7295,121.7384,2102.0
2017-08-01 12:30:00,137.53,137.53,137.51,137.52,3162.0,121.7384,121.7384,121.7207,121.7295,3162.0
2017-08-01 12:35:00,137.52,137.53,137.51,137.51,14240.0,121.7295,121.7384,121.7207,121.7207,14240.0
2017-08-01 12:40:00,137.51,137.53,137.51,137.52,1100.0,121.7207,121.7384,121.7207,121.7295,1100.0
2017-08-01 12:45:00,137.5,137.51,137.49,137.49,1900.0,121.7118,121.7207,121.703,121.703,1900.0
2017-08-01 12:50:00,137.5,137.5,137.49,137.49,850.0,121.7118,121.7118,121.703,121.703,850.0
2017-08-01 12:55:00,137.51,137.52,137.51,137.51,858.0,121.7207,121.7295,121.7207,121.7207,858.0
2017-08-01 13:00:00,137.52,137.54,137.52,137.53,1197.0,121.7295,121.7472,121.7295,121.7384,1197.0
2017-08-01 13:05:00,137.52,137.54,137.52,137.54,934.0,121.7295,121.7472,121.7295,121.7472,934.0
2017-08-01 13:10:00,137.54,137.54,137.53,137.54,600.0,121.7472,121.7472,121.7384,121.7472,600.0
2017-08-01 13:15:00,137.54,137.56,137.54,137.55,926.0,121.7472,121.7649,121.7472,121.7561,926.0
2017-08-01 13:20:00,137.56,137.58,137.55,137.55,1811.0,121.7649,121.7826,121.7561,121.7561,1811.0
2017-08-01 13:25:00,137.54,137.56,137.54,137.56,8064.0,121.7472,121.7649,121.7472,121.7649,8064.0
2017-08-01 13:30:00,137.56,137.57,137.54,137.55,37994.0,121.7649,121.7738,121.7472,121.7561,37994.0
2017-08-01 13:35:00,137.53,137.56,137.53,137.56,22631.0,121.7384,121.7649,121.7384,121.7649,22631.0
2017-08-01 13:40:00,137.56,137.59,137.55,137.59,30665.0,121.7649,121.7915,121.7561,121.7915,30665.0
2017-08-01 13:45:00,137.59,137.59,137.56,137.58,10565.0,121.7915,121.7915,121.7649,121.7826,10565.0
2017-08-01 13:50:00,137.58,137.59,137.57,137.59,5571.0,121.7826,121.7915,121.7738,121.7915,5571.0
2017-08-01 13:55:00,137.57,137.58,137.56,137.58,1720.0,121.7738,121.7826,121.7649,121.7826,1720.0
2017-08-01 14:00:00,137.59,137.6,137.58,137.59,3291.0,121.7915,121.8003,121.7826,121.7915,3291.0
2017-08-01 14:05:00,137.59,137.6,137.56,137.57,6260.0,121.7915,121.8003,121.7649,121.7738,6260.0
2017-08-01 14:10:00,137.57,137.58,137.57,137.57,1525.0,121.7738,121.7826,121.7738,121.7738,1525.0
2017-08-01 14:15:00,137.58,137.59,137.57,137.58,2936.0,121.7826,121.7915,121.7738,121.7826,2936.0
2017-08-01 14:20:00,137.58,137.59,137.57,137.59,2390.0,121.7826,121.7915,121.7738,121.7915,2390.0
2017-08-01 14:25:00,137.58,137.59,137.55,137.57,3270.0,121.7826,121.7915,121.7561,121.7738,3270.0
2017-08-01 14:30:00,137.58,137.59,137.56,137.59,3122.0,121.7826,121.7915,121.7649,121.7915,3122.0
2017-08-01 14:35:00,137.58,137.59,137.58,137.58,2300.0,121.7826,121.7915,121.7826,121.7826,2300.0
2017-08-01 14:40:00,137.58,137.59,137.56,137.57,3078.0,121.7826,121.7915,121.7649,121.7738,3078.0
2017-08-01 14:45:00,137.57,137.57,137.53,137.53,1884.0,121.7738,121.7738,121.7384,121.7384,1884.0
2017-08-01 14:50:00,137.51,137.57,137.51,137.56,1402.0,121.7207,121.7738,121.7207,121.7649,1402.0
2017-08-01 14:55:00,137.57,137.58,137.55,137.57,2264.0,121.7738,121.7826,121.7561,121.7738,2264.0
2017-08-01 15:00:00,137.58,137.58,137.5,137.5,3697.0,121.7826,121.7826,121.7118,121.7118,3697.0
2017-08-01 15:05:00,137.5,137.51,137.48,137.51,1850.0,121.7118,121.7207,121.6941,121.7207,1850.0
2017-08-01 15:10:00,137.53,137.54,137.52,137.54,2100.0,121.7384,121.7472,121.7295,121.7472,2100.0
2017-08-01 15:15:00,137.55,137.56,137.51,137.52,4223.0,121.7561,121.7649,121.7207,121.7295,4223.0
2017-08-01 15:20:00,137.52,137.55,137.5,137.53,3700.0,121.7295,121.7561,121.7118,121.7384,3700.0
2017-08-01 15:25:00,137.53,137.54,137.51,137.53,16033.0,121.7384,121.7472,121.7207,121.7384,16033.0
2017-08-01 15:30:00,137.53,137.53,137.47,137.48,5465.0,121.7384,121.7384,121.6853,121.6941,5465.0
2017-08-01 15:35:00,137.49,137.52,137.49,137.51,2250.0,121.703,121.7295,121.703,121.7207,2250.0
2017-08-01 15:40:00,137.5,137.54,137.5,137.54,2700.0,121.7118,121.7472,121.7118,121.7472,2700.0
2017-08-01 15:45:00,137.56,137.56,137.5,137.5,5769.0,121.7649,121.7649,121.7118,121.7118,5769.0
2017-08-01 15:50:00,137.5,137.52,137.48,137.5,5837.0,121.7118,121.7295,121.6941,121.7118,5837.0
2017-08-01 15:55:00,137.5,137.58,137.49,137.53,18759.0,121.7118,121.7826,121.703,121.7384,18759.0
2017-08-02 09:30:00,137.75,137.75,137.57,137.62,23744.0,121.9331,121.9331,121.7738,121.818,23744.0
2017-08-02 09:35:00,137.62,137.69,137.61,137.67,146980.0,121.818,121.88,121.8092,121.8623,146980.0
2017-08-02 09:40:00,137.67,137.67,137.56,137.57,11367.0,121.8623,121.8623,121.7649,121.7738,11367.0
2017-08-02 09:45:00,137.53,137.53,137.42,137.46,75120.0,121.7384,121.7384,121.641,121.6764,75120.0
2017-08-02 09:50:00,137.46,137.51,137.46,137.49,31247.0,121.6764,121.7207,121.6764,121.703,31247.0
2017-08-02 09:55:00,137.49,137.52,137.47,137.47,4000.0,121.703,121.7295,121.6853,121.6853,4000.0
2017-08-02 10:00:00,137.47,137.53,137.47,137.53,10300.0,121.6853,121.7384,121.6853,121.7384,10300.0
2017-08-02 10:05:00,137.54,137.6,137.53,137.59,8855.0,121.7472,121.8003,121.7384,121.7915,8855.0
2017-08-02 10:10:00,137.59,137.62,137.54,137.56,5950.0,121.7915,121.818,121.7472,121.7649,5950.0
2017-08-02 10:15:00,137.57,137.57,137.39,137.4,45138.0,121.7738,121.7738,121.6145,121.6233,45138.0
2017-08-02 10:20:00,137.39,137.39,137.23,137.23,24923.0,121.6145,121.6145,121.4728,121.4728,24923.0
2017-08-02 10:25:00,137.21,137.26,137.15,137.17,5908.0,121.4551,121.4994,121.402,121.4197,5908.0
2017-08-02 10:30:00,137.22,137.24,137.18,137.22,26500.0,121.464,121.4817,121.4286,121.464,26500.0
2017-08-02 10:35:00,137.22,137.26,137.17,137.25,4100.0,121.464,121.4994,121.4197,121.4905,4100.0
2017-08-02 10:40:00,137.25,137.25,137.03,137.03,7200.0,121.4905,121.4905,121.2958,121.2958,7200.0
2017-08-02 10:45:00,137.03,137.08,137.03,137.05,3405.0,121.2958,121.34,121.2958,121.3135,3405.0
2017-08-02 10:50:00,137.09,137.12,137.08,137.08,660.0,121.3489,121.3755,121.34,121.34,660.0
2017-08-02 10:55:00,137.07,137.08,136.96,137.0,1296.0,121.3312,121.34,121.2338,121.2692,1296.0
2017-08-02 11:00:00,137.03,137.09,136.99,137.01,6850.0,121.2958,121.3489,121.2604,121.2781,6850.0
2017-08-02 11:05:00,136.96,137.09,136.96,137.05,4527.0,121.2338,121.3489,121.2338,121.3135,4527.0
2017-08-02 11:10:00,137.06,137.11,137.04,137.09,2247.0,121.3223,121.3666,121.3046,121.3489,2247.0
2017-08-02 11:15:00,137.14,137.16,137.13,137.16,5407.0,121.3932,121.4109,121.3843,121.4109,5407.0
2017-08-02 11:20:00,137.15,137.22,137.15,137.2,7822.0,121.402,121.464,121.402,121.4463,7822.0
2017-08-02 11:25:00,137.21,137.23,137.2,137.23,8429.0,121.4551,121.4728,121.4463,121.4728,8429.0
2017-08-02 11:30:00,137.24,137.26,137.16,137.16,5480.0,121.4817,121.4994,121.4109,121.4109,5480.0
2017-08-02 11:35:00,137.17,137.23,137.17,137.22,1500.0,121.4197,121.4728,121.4197,121.464,1500.0
2017-08-02 11:40:00,137.22,137.26,137.21,137.25,2115.0,121.464,121.4994,121.4551,121.4905,2115.0
2017-08-02 11:45:00,137.27,137.3,137.23,137.23,3496.0,121.5082,121.5348,121.4728,121.4728,3496.0
2017-08-02 11:50:00,137.24,137.26,137.23,137.24,3490.0,121.4817,121.4994,121.4728,121.4817,3490.0
2017-08-02 11:55:00,137.23,137.23,137.19,137.19,2410.0,121.4728,121.4728,121.4374,121.4374,2410.0
2017-08-02 12:00:00,137.18,137.21,137.17,137.18,5682.0,121.4286,121.4551,121.4197,121.4286,5682.0
2017-08-02 12:05:00,137.17,137.2,137.16,137.19,950.0,121.4197,121.4463,121.4109,121.4374,950.0
2017-08-02 12:10:00,137.16,137.19,137.15,137.19,3836.0,121.4109,121.4374,121.402,121.4374,3836.0
2017-08-02 12:15:00,137.2,137.2,137.15,137.15,1233.0,121.4463,121.4463,121.402,121.402,1233.0
2017-08-02 12:20:00,137.16,137.21,137.16,137.17,210962.0,121.4109,121.4551,121.4109,121.4197,210962.0
2017-08-02 12:25:00,137.17,137.18,137.12,137.12,10914.0,121.4197,121.4286,121.3755,121.3755,10914.0
2017-08-02 12:30:00,137.12,137.14,137.1,137.11,12363.0,121.3755,121.3932,121.3578,121.3666,12363.0
2017-08-02 12:35:00,137.13,137.17,137.12,137.14,13582.0,121.3843,121.4197,121.3755,121.3932,13582.0
2017-08-02 12:40:00,137.15,137.18,137.13,137.16,17294.0,121.402,121.4286,121.3843,121.4109,17294.0
2017-08-02 12:45:00,137.17,137.19,137.14,137.18,11505.0,121.4197,121.4374,121.3932,121.4286,11505.0
2017-08-02 12:50:00,137.18,137.18,137.12,137.14,12193.0,121.4286,121.4286,121.3755,121.3932,12193.0
2017-08-02 12:55:00,137.15,137.17,137.14,137.16,8944.0,121.402,121.4197,121.3932,121.4109,8944.0
2017-08-02 13:00:00,137.17,137.17,137.12,137.16,11500.0,121.4197,121.4197,121.3755,121.4109,11500.0
2017-08-02 13:05:00,137.16,137.19,137.11,137.19,11278.0,121.4109,121.4374,121.3666,121.4374,11278.0
2017-08-02 13:10:00,137.19,137.21,137.18,137.2,11225.0,121.4374,121.4551,121.4286,121.4463,11225.0
2017-08-02 13:15:00,137.2,137.23,137.19,137.21,5535.0,121.4463,121.4728,121.4374,121.4551,5535.0
2017-08-02 13:20:00,137.21,137.26,137.21,137.26,13561.0,121.4551,121.4994,121.4551,121.4994,13561.0
2017-08-02 13:25:00,137.25,137.29,137.24,137.28,10363.0,121.4905,121.5259,121.4817,121.5171,10363.0
2017-08-02 13:30:00,137.28,137.3,137.24,137.3,11183.0,121.5171,121.5348,121.4817,121.5348,11183.0
2017-08-02 13:35:00,137.3,137.31,137.28,137.3,8395.0,121.5348,121.5436,121.5171,121.5348,8395.0
2017-08-02 13:40:00,137.31,137.4,137.31,137.4,15831.0,121.5436,121.6233,121.5436,121.6233,15831.0
2017-08-02 13:45:00,137.4,137.43,137.38,137.39,12498.0,121.6233,121.6499,121.6056,121.6145,12498.0
2017-08-02 13:50:00,137.41,137.42,137.38,137.42,10247.0,121.6322,121.641,121.6056,121.641,10247.0
2017-08-02 13:55:00,137.41,137.43,137.41,137.43,8133.0,121.6322,121.6499,121.6322,121.6499,8133.0
2017-08-02 14:00:00,137.43,137.43,137.38,137.4,23142.0,121.6499,121.6499,121.6056,121.6233,23142.0
2017-08-02 14:05:00,137.4,137.42,137.39,137.42,11950.0,121.6233,121.641,121.6145,121.641,11950.0
2017-08-02 14:10:00,137.42,137.42,137.37,137.41,12109.0,121.641,121.641,121.5968,121.6322,12109.0
2017-08-02 14:15:00,137.41,137.44,137.4,137.41,11016.0,121.6322,121.6587,121.6233,121.6322,11016.0
2017-08-02 14:20:00,137.4,137.42,137.38,137.39,20529.0,121.6233,121.641,121.6056,121.6145,20529.0
2017-08-02 14:25:00,137.4,137.44,137.38,137.41,14622.0,121.6233,121.6587,121.6056,121.6322,14622.0
2017-08-02 14:30:00,137.41,137.54,137.4,137.49,30336.0,121.6322,121.7472,121.6233,121.703,30336.0
2017-08-02 14:35:00,137.49,137.51,137.47,137.51,10927.0,121.703,121.7207,121.6853,121.7207,10927.0
2017-08-02 14:40:00,137.52,137.53,137.5,137.51,9751.0,121.7295,121.7384,121.7118,121.7207,9751.0
2017-08-02 14:45:00,137.5,137.53,137.49,137.5,12316.0,121.7118,121.7384,121.703,121.7118,12316.0
2017-08-02 14:50:00,137.5,137.51,137.47,137.48,10172.0,121.7118,121.7207,121.6853,121.6941,10172.0
2017-08-02 14:55:00,137.49,137.51,137.48,137.51,12668.0,121.703,121.7207,121.6941,121.7207,12668.0
2017-08-02 15:00:00,137.5,137.55,137.49,137.51,20083.0,121.7118,121.7561,121.703,121.7207,20083.0
2017-08-02 15:05:00,137.51,137.53,137.47,137.48,5083.0,121.7207,121.7384,121.6853,121.6941,5083.0
2017-08-02 15:10:00,137.49,137.51,137.47,137.48,3934.0,121.703,121.7207,121.6853,121.6941,3934.0
2017-08-02 15:15:00,137.47,137.47,137.42,137.43,6742.0,121.6853,121.6853,121.641,121.6499,6742.0
2017-08-02 15:20:00,137.43,137.46,137.43,137.44,4510.0,121.6499,121.6764,121.6499,121.6587,4510.0
2017-08-02 15:25:00,137.44,137.46,137.43,137.44,3500.0,121.6587,121.6764,121.6499,121.6587,3500.0
2017-08-02 15:30:00,137.45,137.47,137.42,137.43,7400.0,121.6676,121.6853,121.641,121.6499,7400.0
2017-08-02 15:35:00,137.43,137.44,137.39,137.42,9350.0,121.6499,121.6587,121.6145,121.641,9350.0
2017-08-02 15:40:00,137.43,137.46,137.42,137.46,6556.0,121.6499,121.6764,121.641,121.6764,6556.0
2017-08-02 15:45:00,137.46,137.5,137.45,137.49,6741.0,121.6764,121.7118,121.6676,121.703,6741.0
2017-08-02 15:50:00,137.48,137.55,137.48,137.53,10711.0,121.6941,121.7561,121.6941,121.7384,10711.0
2017-08-02 15:55:00,137.53,137.6,137.52,137.57,51960.0,121.7384,121.8003,121.7295,121.7738,51960.0
2017-08-03 09:30:00,137.53,137.53,137.46,137.47,3421.0,121.7384,121.7384,121.6764,121.6853,3421.0
2017-08-03 09:35:00,137.48,137.5,137.43,137.49,20127.0,121.6941,121.7118,121.6499,121.703,20127.0
2017-08-03 09:40:00,137.49,137.53,137.46,137.52,4310.0,121.703,121.7384,121.6764,121.7295,4310.0
2017-08-03 09:45:00,137.47,137.5,137.44,137.47,10119.0,121.6853,121.7118,121.6587,121.6853,10119.0
2017-08-03 09:50:00,137.45,137.45,137.33,137.35,7198.0,121.6676,121.6676,121.5613,121.579,7198.0
2017-08-03 09:55:00,137.35,137.36,137.31,137.35,12050.0,121.579,121.5879,121.5436,121.579,12050.0
2017-08-03 10:00:00,137.31,137.41,137.3,137.36,5822.0,121.5436,121.6322,121.5348,121.5879,5822.0
2017-08-03 10:05:00,137.3,137.33,137.3,137.33,1827.0,121.5348,121.5613,121.5348,121.5613,1827.0
2017-08-03 10:10:00,137.35,137.35,137.29,137.29,1650.0,121.579,121.579,121.5259,121.5259,1650.0
2017-08-03 10:15:00,137.31,137.37,137.31,137.37,1025.0,121.5436,121.5968,121.5436,121.5968,1025.0
2017-08-03 10:20:00,137.36,137.36,137.35,137.36,1529.0,121.5879,121.5879,121.579,121.5879,1529.0
2017-08-03 10:25:00,137.37,137.44,137.37,137.44,6481.0,121.5968,121.6587,121.5968,121.6587,6481.0
2017-08-03 10:30:00,137.45,137.48,137.44,137.47,800.0,121.6676,121.6941,121.6587,121.6853,800.0
2017-08-03 10:35:00,137.43,137.44,137.41,137.41,2888.0,121.6499,121.6587,121.6322,121.6322,2888.0
2017-08-03 10:40:00,137.41,137.46,137.4,137.46,7714.0,121.6322,121.6764,121.6233,121.6764,7714.0
2017-08-03 10:45:00,137.46,137.46,137.42,137.45,937.0,121.6764,121.6764,121.641,121.6676,937.0
2017-08-03 10:50:00,137.44,137.45,137.44,137.44,895.0,121.6587,121.6676,121.6587,121.6587,895.0
2017-08-03 10:55:00,137.43,137.48,137.43,137.47,1685.0,121.6499,121.6941,121.6499,121.6853,1685.0
2017-08-03 11:00:00,137.47,137.51,137.46,137.48,5172.0,121.6853,121.7207,121.6764,121.6941,5172.0
2017-08-03 11:05:00,137.51,137.51,137.45,137.48,4218.0,121.7207,121.7207,121.6676,121.6941,4218.0
2017-08-03 11:10:00,137.49,137.49,137.45,137.46,2703.0,121.703,121.703,121.6676,121.6764,2703.0
2017-08-03 11:15:00,137.43,137.43,137.37,137.38,3528.0,121.6499,121.6499,121.5968,121.6056,3528.0
2017-08-03 11:20:00,137.37,137.4,137.37,137.37,3865.0,121.5968,121.6233,121.5968,121.5968,3865.0
2017-08-03 11:25:00,137.38,137.39,137.37,137.38,3446.0,121.6056,121.6145,121.5968,121.6056,3446.0
2017-08-03 11:30:00,137.36,137.37,137.3,137.31,6013.0,121.5879,121.5968,121.5348,121.5436,6013.0
2017-08-03 11:35:00,137.34,137.37,137.34,137.37,2250.0,121.5702,121.5968,121.5702,121.5968,2250.0
2017-08-03 11:40:00,137.38,137.38,137.36,137.38,33355.0,121.6056,121.6056,121.5879,121.6056,33355.0
2017-08-03 11:45:00,137.38,137.38,137.34,137.34,4075.0,121.6056,121.6056,121.5702,121.5702,4075.0
2017-08-03 11:50:00,137.35,137.37,137.35,137.37,1600.0,121.579,121.5968,121.579,121.5968,1600.0
2017-08-03 11:55:00,137.38,137.38,137.33,137.33,1669.0,121.6056,121.6056,121.5613,121.5613,1669.0
2017-08-03 12:00:00,137.32,137.36,137.32,137.33,1482.0,121.5525,121.5879,121.5525,121.5613,1482.0
2017-08-03 12:05:00,137.33,137.34,137.3,137.3,2400.0,121.5613,121.5702,121.5348,121.5348,2400.0
2017-08-03 12:10:00,137.31,137.32,137.3,137.31,3210.0,121.5436,121.5525,121.5348,121.5436,3210.0
2017-08-03 12:15:00,137.32,137.34,137.3,137.32,3550.0,121.5525,121.5702,121.5348,121.5525,3550.0
2017-08-03 12:20:00,137.35,137.38,137.34,137.38,2043.0,121.579,121.6056,121.5702,121.6056,2043.0
2017-08-03 12:25:00,137.38,137.41,137.36,137.38,6281.0,121.6056,121.6322,121.5879,121.6056,6281.0
2017-08-03 12:30:00,137.4,137.4,137.38,137.38,800.0,121.6233,121.6233,121.6056,121.6056,800.0
2017-08-03 12:35:00,137.4,137.4,137.39,137.4,400.0,121.6233,121.6233,121.6145,121.6233,400.0
2017-08-03 12:40:00,137.38,137.38,137.35,137.36,4916.0,121.6056,121.6056,121.579,121.5879,4916.0
2017-08-03 12:45:00,137.36,137.37,137.34,137.36,4487.0,121.5879,121.5968,121.5702,121.5879,4487.0
2017-08-03 12:50:00,137.35,137.36,137.35,137.36,400.0,121.579,121.5879,121.579,121.5879,400.0
2017-08-03 12:55:00,137.36,137.36,137.32,137.36,3833.0,121.5879,121.5879,121.5525,121.5879,3833.0
2017-08-03 13:00:00,137.34,137.35,137.34,137.34,100.0,121.5702,121.579,121.5702,121.5702,100.0
2017-08-03 13:05:00,137.34,137.34,137.34,137.34,208.0,121.5702,121.5702,121.5702,121.5702,208.0
2017-08-03 13:10:00,137.33,137.33,137.3,137.3,2800.0,121.5613,121.5613,121.5348,121.5348,2800.0
2017-08-03 13:15:00,137.31,137.32,137.31,137.32,350.0,121.5436,121.5525,121.5436,121.5525,350.0
2017-08-03 13:20:00,137.31,137.31,137.31,137.31,200.0,121.5436,121.5436,121.5436,121.5436,200.0
2017-08-03 13:25:00,137.3,137.3,137.27,137.28,1800.0,121.5348,121.5348,121.5082,121.5171,1800.0
2017-08-03 13:30:00,137.29,137.29,137.21,137.28,5600.0,121.5259,121.5259,121.4551,121.5171,5600.0
2017-08-03 13:35:00,137.29,137.33,137.29,137.32,735.0,121.5259,121.5613,121.5259,121.5525,735.0
2017-08-03 13:40:00,137.34,137.35,137.32,137.33,4800.0,121.5702,121.579,121.5525,121.5613,4800.0
2017-08-03 13:45:00,137.33,137.33,137.32,137.32,406.0,121.5613,121.5613,121.5525,121.5525,406.0
2017-08-03 13:50:00,137.32,137.42,137.32,137.41,8137.0,121.5525,121.641,121.5525,121.6322,8137.0
2017-08-03 13:55:00,137.39,137.39,137.36,137.37,5035.0,121.6145,121.6145,121.5879,121.5968,5035.0
2017-08-03 14:00:00,137.38,137.39,137.36,137.39,1175.0,121.6056,121.6145,121.5879,121.6145,1175.0
2017-08-03 14:05:00,137.39,137.39,137.36,137.37,757.0,121.6145,121.6145,121.5879,121.5968,757.0
2017-08-03 14:10:00,137.36,137.36,137.35,137.36,200.0,121.5879,121.5879,121.579,121.5879,200.0
2017-08-03 14:15:00,137.35,137.39,137.35,137.38,2678.0,121.579,121.6145,121.579,121.6056,2678.0
2017-08-03 14:20:00,137.37,137.39,137.37,137.39,838.0,121.5968,121.6145,121.5968,121.6145,838.0
2017-08-03 14:25:00,137.4,137.41,137.39,137.41,600.0,121.6233,121.6322,121.6145,121.6322,600.0
2017-08-03 14:30:00,137.39,137.42,137.39,137.42,3280.0,121.6145,121.641,121.6145,121.641,3280.0
2017-08-03 14:35:00,137.41,137.41,137.37,137.37,1530.0,121.6322,121.6322,121.5968,121.5968,1530.0
2017-08-03 14:40:00,137.37,137.37,137.35,137.36,4417.0,121.5968,121.5968,121.579,121.5879,4417.0
2017-08-03 14:45:00,137.36,137.38,137.35,137.36,2227.0,121.5879,121.6056,121.579,121.5879,2227.0
2017-08-03 14:50:00,137.35,137.36,137.33,137.33,5952.0,121.579,121.5879,121.5613,121.5613,5952.0
2017-08-03 14:55:00,137.32,137.33,137.32,137.32,1687.0,121.5525,121.5613,121.5525,121.5525,1687.0
2017-08-03 15:00:00,137.33,137.34,137.32,137.33,6444.0,121.5613,121.5702,121.5525,121.5613,6444.0
2017-08-03 15:05:00,137.34,137.37,137.33,137.37,4240.0,121.5702,121.5968,121.5613,121.5968,4240.0
2017-08-03 15:10:00,137.36,137.4,137.35,137.4,1053.0,121.5879,121.6233,121.579,121.6233,1053.0
2017-08-03 15:15:00,137.43,137.44,137.43,137.44,900.0,121.6499,121.6587,121.6499,121.6587,900.0
2017-08-03 15:20:00,137.44,137.44,137.42,137.43,7462.0,121.6587,121.6587,121.641,121.6499,7462.0
2017-08-03 15:25:00,137.43,137.44,137.41,137.42,1719.0,121.6499,121.6587,121.6322,121.641,1719.0
2017-08-03 15:30:00,137.41,137.41,137.15,137.23,30105.0,121.6322,121.6322,121.402,121.4728,30105.0
2017-08-03 15:35:00,137.24,137.26,137.17,137.23,11310.0,121.4817,121.4994,121.4197,121.4728,11310.0
2017-08-03 15:40:00,137.22,137.27,137.21,137.27,4761.0,121.464,121.5082,121.4551,121.5082,4761.0
2017-08-03 15:45:00,137.27,137.29,137.27,137.29,2897.0,121.5082,121.5259,121.5082,121.5259,2897.0
2017-08-03 15:50:00,137.3,137.31,137.28,137.28,1365.0,121.5348,121.5436,121.5171,121.5171,1365.0
2017-08-03 15:55:00,137.3,137.31,137.26,137.31,22793.0,121.5348,121.5436,121.4994,121.5436,22793.0
2017-08-04 09:30:00,137.68,137.68,137.55,137.59,15026.0,121.8712,121.8712,121.7561,121.7915,15026.0
2017-08-04 09:35:00,137.6,137.67,137.56,137.66,6366.0,121.8003,121.8623,121.7649,121.8535,6366.0
2017-08-04 09:40:00,137.64,137.74,137.64,137.69,5176.0,121.8357,121.9243,121.8357,121.88,5176.0
2017-08-04 09:45:00,137.7,137.76,137.68,137.7,2839.0,121.8889,121.942,121.8712,121.8889,2839.0
2017-08-04 09:50:00,137.7,137.7,137.65,137.65,1244.0,121.8889,121.8889,121.8446,121.8446,1244.0
2017-08-04 09:55:00,137.63,137.64,137.48,137.48,5499.0,121.8269,121.8357,121.6941,121.6941,5499.0
2017-08-04 10:00:00,137.48,137.52,137.42,137.43,5044.0,121.6941,121.7295,121.641,121.6499,5044.0
2017-08-04 10:05:00,137.44,137.44,137.34,137.34,1700.0,121.6587,121.6587,121.5702,121.5702,1700.0
2017-08-04 10:10:00,137.35,137.42,137.35,137.39,3109.0,121.579,121.641,121.579,121.6145,3109.0
2017-08-04 10:15:00,137.42,137.48,137.41,137.48,1490.0,121.641,121.6941,121.6322,121.6941,1490.0
2017-08-04 10:20:00,137.5,137.52,137.48,137.5,2865.0,121.7118,121.7295,121.6941,121.7118,2865.0
2017-08-04 10:25:00,137.53,137.64,137.52,137.64,3831.0,121.7384,121.8357,121.7295,121.8357,3831.0
2017-08-04 10:30:00,137.64,137.65,137.62,137.63,2525.0,121.8357,121.8446,121.818,121.8269,2525.0
2017-08-04 10:35:00,137.62,137.65,137.6,137.61,7573.0,121.818,121.8446,121.8003,121.8092,7573.0
2017-08-04 10:40:00,137.62,137.66,137.6,137.6,1526.0,121.818,121.8535,121.8003,121.8003,1526.0
2017-08-04 10:45:00,137.63,137.64,137.63,137.63,3049.0,121.8269,121.8357,121.8269,121.8269,3049.0
2017-08-04 10:50:00,137.65,137.67,137.48,137.48,7540.0,121.8446,121.8623,121.6941,121.6941,7540.0
2017-08-04 10:55:00,137.52,137.54,137.51,137.52,736.0,121.7295,121.7472,121.7207,121.7295,736.0
2017-08-04 11:00:00,137.54,137.55,137.48,137.55,3072.0,121.7472,121.7561,121.6941,121.7561,3072.0
2017-08-04 11:05:00,137.57,137.58,137.55,137.55,1063.0,121.7738,121.7826,121.7561,121.7561,1063.0
2017-08-04 11:10:00,137.57,137.58,137.55,137.55,649.0,121.7738,121.7826,121.7561,121.7561,649.0
2017-08-04 11:15:00,137.55,137.62,137.55,137.6,1330.0,121.7561,121.818,121.7561,121.8003,1330.0
2017-08-04 11:20:00,137.6,137.6,137.54,137.57,25600.0,121.8003,121.8003,121.7472,121.7738,25600.0
2017-08-04 11:25:00,137.57,137.58,137.55,137.57,20343.0,121.7738,121.7826,121.7561,121.7738,20343.0
2017-08-04 11:30:00,137.57,137.62,137.55,137.55,6391.0,121.7738,121.818,121.7561,121.7561,6391.0
2017-08-04 11:35:00,137.53,137.55,137.53,137.55,800.0,121.7384,121.7561,121.7384,121.7561,800.0
2017-08-04 11:40:00,137.59,137.59,137.57,137.59,495.0,121.7915,121.7915,121.7738,121.7915,495.0
2017-08-04 11:45:00,137.61,137.61,137.58,137.59,2818.0,121.8092,121.8092,121.7826,121.7915,2818.0
2017-08-04 11:50:00,137.6,137.62,137.59,137.62,1550.0,121.8003,121.818,121.7915,121.818,1550.0
2017-08-04 11:55:00,137.55,137.58,137.55,137.57,1600.0,121.7561,121.7826,121.7561,121.7738,1600.0
2017-08-04 12:00:00,137.57,137.57,137.57,137.57,200.0,121.7738,121.7738,121.7738,121.7738,200.0
2017-08-04 12:05:00,137.57,137.6,137.57,137.6,1233.0,121.7738,121.8003,121.7738,121.8003,1233.0
2017-08-04 12:10:00,137.59,137.6,137.56,137.56,628.0,121.7915,121.8003,121.7649,121.7649,628.0
2017-08-04 12:15:00,137.54,137.55,137.53,137.53,3942.0,121.7472,121.7561,121.7384,121.7384,3942.0
2017-08-04 12:20:00,137.55,137.57,137.54,137.56,3250.0,121.7561,121.7738,121.7472,121.7649,3250.0
2017-08-04 12:25:00,137.58,137.58,137.56,137.58,2624.0,121.7826,121.7826,121.7649,121.7826,2624.0
2017-08-04 12:30:00,137.57,137.58,137.54,137.54,2268.0,121.7738,121.7826,121.7472,121.7472,2268.0
2017-08-04 12:35:00,137.53,137.53,137.51,137.52,2491.0,121.7384,121.7384,121.7207,121.7295,2491.0
2017-08-04 12:40:00,137.53,137.53,137.5,137.5,13218.0,121.7384,121.7384,121.7118,121.7118,13218.0
2017-08-04 12:45:00,137.5,137.53,137.49,137.53,62611.0,121.7118,121.7384,121.703,121.7384,62611.0
2017-08-04 12:50:00,137.51,137.55,137.51,137.55,1685.0,121.7207,121.7561,121.7207,121.7561,1685.0
2017-08-04 12:55:00,137.55,137.56,137.54,137.54,4045.0,121.7561,121.7649,121.7472,121.7472,4045.0
2017-08-04 13:00:00,137.56,137.56,137.55,137.55,883.0,121.7649,121.7649,121.7561,121.7561,883.0
2017-08-04 13:05:00,137.56,137.56,137.52,137.55,1037.0,121.7649,121.7649,121.7295,121.7561,1037.0
2017-08-04 13:10:00,137.55,137.55,137.55,137.55,0.0,121.7561,121.7561,121.7561,121.7561,0.0
2017-08-04 13:15:00,137.52,137.52,137.52,137.52,200.0,121.7295,121.7295,121.7295,121.7295,200.0
2017-08-04 13:20:00,137.55,137.56,137.55,137.55,222.0,121.7561,121.7649,121.7561,121.7561,222.0
2017-08-04 13:25:00,137.54,137.55,137.54,137.54,719.0,121.7472,121.7561,121.7472,121.7472,719.0
2017-08-04 13:30:00,137.55,137.56,137.54,137.56,47553.0,121.7561,121.7649,121.7472,121.7649,47553.0
2017-08-04 13:35:00,137.56,137.56,137.53,137.53,23588.0,121.7649,121.7649,121.7384,121.7384,23588.0
2017-08-04 13:40:00,137.53,137.55,137.51,137.55,32519.0,121.7384,121.7561,121.7207,121.7561,32519.0
2017-08-04 13:45:00,137.54,137.57,137.54,137.55,24924.0,121.7472,121.7738,121.7472,121.7561,24924.0
2017-08-04 13:50:00,137.55,137.56,137.54,137.55,18485.0,121.7561,121.7649,121.7472,121.7561,18485.0
2017-08-04 13:55:00,137.56,137.57,137.56,137.57,6690.0,121.7649,121.7738,121.7649,121.7738,6690.0
2017-08-04 14:00:00,137.56,137.56,137.55,137.56,18116.0,121.7649,121.7649,121.7561,121.7649,18116.0
2017-08-04 14:05:00,137.56,137.56,137.53,137.53,14488.0,121.7649,121.7649,121.7384,121.7384,14488.0
2017-08-04 14:10:00,137.51,137.52,137.5,137.5,3222.0,121.7207,121.7295,121.7118,121.7118,3222.0
2017-08-04 14:15:00,137.5,137.5,137.5,137.5,266.0,121.7118,121.7118,121.7118,121.7118,266.0
2017-08-04 14:20:00,137.5,137.5,137.48,137.48,2750.0,121.7118,121.7118,121.6941,121.6941,2750.0
2017-08-04 14:25:00,137.49,137.49,137.44,137.44,1809.0,121.703,121.703,121.6587,121.6587,1809.0
2017-08-04 14:30:00,137.42,137.47,137.42,137.46,3744.0,121.641,121.6853,121.641,121.6764,3744.0
2017-08-04 14:35:00,137.45,137.47,137.45,137.47,2217.0,121.6676,121.6853,121.6676,121.6853,2217.0
2017-08-04 14:40:00,137.47,137.47,137.46,137.47,648.0,121.6853,121.6853,121.6764,121.6853,648.0
2017-08-04 14:45:00,137.47,137.47,137.44,137.46,3087.0,121.6853,121.6853,121.6587,121.6764,3087.0
2017-08-04 14:50:00,137.46,137.49,137.45,137.48,6022.0,121.6764,121.703,121.6676,121.6941,6022.0
2017-08-04 14:55:00,137.49,137.49,137.47,137.47,3492.0,121.703,121.703,121.6853,121.6853,3492.0
2017-08-04 15:00:00,137.47,137.5,137.47,137.5,2800.0,121.6853,121.7118,121.6853,121.7118,2800.0
2017-08-04 15:05:00,137.51,137.51,137.5,137.51,446.0,121.7207,121.7207,121.7118,121.7207,446.0
2017-08-04 15:10:00,137.51,137.51,137.51,137.51,1287.0,121.7207,121.7207,121.7207,121.7207,1287.0
2017-08-04 15:15:00,137.5,137.51,137.48,137.48,3753.0,121.7118,121.7207,121.6941,121.6941,3753.0
2017-08-04 15:20:00,137.46,137.51,137.46,137.5,2706.0,121.6764,121.7207,121.6764,121.7118,2706.0
2017-08-04 15:25:00,137.49,137.5,137.48,137.5,4155.0,121.703,121.7118,121.6941,121.7118,4155.0
2017-08-04 15:30:00,137.48,137.48,137.46,137.46,1033.0,121.6941,121.6941,121.6764,121.6764,1033.0
2017-08-04 15:35:00,137.46,137.46,137.43,137.44,6954.0,121.6764,121.6764,121.6499,121.6587,6954.0
2017-08-04 15:40:00,137.45,137.46,137.44,137.45,1708.0,121.6676,121.6764,121.6587,121.6676,1708.0
2017-08-04 15:45:00,137.46,137.49,137.45,137.46,3110.0,121.6764,121.703,121.6676,121.6764,3110.0
2017-08-04 15:50:00,137.46,137.53,137.46,137.53,6601.0,121.6764,121.7384,121.6764,121.7384,6601.0
2017-08-04 15:55:00,137.54,137.59,137.53,137.56,20198.0,121.7472,121.7915,121.7384,121.7649,20198.0
2017-08-07 09:30:00,137.66,137.66,137.54,137.58,23975.0,121.8535,121.8535,121.7472,121.7826,23975.0
2017-08-07 09:35:00,137.58,137.61,137.54,137.59,6140.0,121.7826,121.8092,121.7472,121.7915,6140.0
2017-08-07 09:40:00,137.59,137.62,137.54,137.62,2621.0,121.7915,121.818,121.7472,121.818,2621.0
2017-08-07 09:45:00,137.62,137.67,137.62,137.67,2966.0,121.818,121.8623,121.818,121.8623,2966.0
2017-08-07 09:50:00,137.64,137.66,137.63,137.66,1700.0,121.8357,121.8535,121.8269,121.8535,1700.0
2017-08-07 09:55:00,137.66,137.66,137.63,137.65,1315.0,121.8535,121.8535,121.8269,121.8446,1315.0
2017-08-07 10:00:00,137.66,137.66,137.65,137.66,2450.0,121.8535,121.8535,121.8446,121.8535,2450.0
2017-08-07 10:05:00,137.67,137.69,137.66,137.67,9866.0,121.8623,121.88,121.8535,121.8623,9866.0
2017-08-07 10:10:00,137.66,137.7,137.64,137.66,3430.0,121.8535,121.8889,121.8357,121.8535,3430.0
2017-08-07 10:15:00,137.65,137.65,137.64,137.65,1000.0,121.8446,121.8446,121.8357,121.8446,1000.0
2017-08-07 10:20:00,137.62,137.64,137.61,137.64,2020.0,121.818,121.8357,121.8092,121.8357,2020.0
2017-08-07 10:25:00,137.63,137.63,137.6,137.61,3342.0,121.8269,121.8269,121.8003,121.8092,3342.0
2017-08-07 10:30:00,137.6,137.63,137.59,137.62,6400.0,121.8003,121.8269,121.7915,121.818,6400.0
2017-08-07 10:35:00,137.62,137.62,137.62,137.62,900.0,121.818,121.818,121.818,121.818,900.0
2017-08-07 10:40:00,137.61,137.62,137.57,137.57,3139.0,121.8092,121.818,121.7738,121.7738,3139.0
2017-08-07 10:45:00,137.54,137.58,137.54,137.58,3300.0,121.7472,121.7826,121.7472,121.7826,3300.0
2017-08-07 10:50:00,137.56,137.64,137.56,137.63,790.0,121.7649,121.8357,121.7649,121.8269,790.0
2017-08-07 10:55:00,137.64,137.64,137.61,137.61,400.0,121.8357,121.8357,121.8092,121.8092,400.0
2017-08-07 11:00:00,137.57,137.6,137.57,137.59,4244.0,121.7738,121.8003,121.7738,121.7915,4244.0
2017-08-07 11:05:00,137.6,137.6,137.59,137.59,2500.0,121.8003,121.8003,121.7915,121.7915,2500.0
2017-08-07 11:10:00,137.58,137.61,137.58,137.6,8153.0,121.7826,121.8092,121.7826,121.8003,8153.0
2017-08-07 11:15:00,137.59,137.61,137.58,137.61,5692.0,121.7915,121.8092,121.7826,121.8092,5692.0
2017-08-07 11:20:00,137.61,137.61,137.6,137.61,3990.0,121.8092,121.8092,121.8003,121.8092,3990.0
2017-08-07 11:25:00,137.61,137.62,137.6,137.62,2408.0,121.8092,121.818,121.8003,121.818,2408.0
2017-08-07 11:30:00,137.62,137.63,137.6,137.62,4327.0,121.818,121.8269,121.8003,121.818,4327.0
2017-08-07 11:35:00,137.62,137.69,137.62,137.69,8138.0,121.818,121.88,121.818,121.88,8138.0
2017-08-07 11:40:00,137.71,137.71,137.67,137.68,1823.0,121.8977,121.8977,121.8623,121.8712,1823.0
2017-08-07 11:45:00,137.69,137.71,137.68,137.71,965.0,121.88,121.8977,121.8712,121.8977,965.0
2017-08-07 11:50:00,137.71,137.71,137.69,137.69,4269.0,121.8977,121.8977,121.88,121.88,4269.0
2017-08-07 11:55:00,137.7,137.72,137.69,137.69,1804.0,121.8889,121.9066,121.88,121.88,1804.0
2017-08-07 12:00:00,137.71,137.73,137.71,137.72,800.0,121.8977,121.9154,121.8977,121.9066,800.0
2017-08-07 12:05:00,137.72,137.72,137.7,137.71,3942.0,121.9066,121.9066,121.8889,121.8977,3942.0
2017-08-07 12:10:00,137.71,137.72,137.71,137.72,300.0,121.8977,121.9066,121.8977,121.9066,300.0
2017-08-07 12:15:00,137.73,137.73,137.71,137.72,1075.0,121.9154,121.9154,121.8977,121.9066,1075.0
2017-08-07 12:20:00,137.72,137.73,137.71,137.72,603.0,121.9066,121.9154,121.8977,121.9066,603.0
2017-08-07 12:25:00,137.73,137.73,137.7,137.71,280.0,121.9154,121.9154,121.8889,121.8977,280.0
2017-08-07 12:30:00,137.71,137.71,137.7,137.71,626.0,121.8977,121.8977,121.8889,121.8977,626.0
2017-08-07 12:35:00,137.71,137.72,137.71,137.72,400.0,121.8977,121.9066,121.8977,121.9066,400.0
2017-08-07 12:40:00,137.71,137.72,137.71,137.72,700.0,121.8977,121.9066,121.8977,121.9066,700.0
2017-08-07 12:45:00,137.73,137.75,137.73,137.74,3325.0,121.9154,121.9331,121.9154,121.9243,3325.0
2017-08-07 12:50:00,137.75,137.76,137.74,137.75,4644.0,121.9331,121.942,121.9243,121.9331,4644.0
2017-08-07 12:55:00,137.74,137.76,137.74,137.76,1150.0,121.9243,121.942,121.9243,121.942,1150.0
2017-08-07 13:00:00,137.77,137.77,137.74,137.75,2878.0,121.9508,121.9508,121.9243,121.9331,2878.0
2017-08-07 13:05:00,137.76,137.76,137.76,137.76,400.0,121.942,121.942,121.942,121.942,400.0
2017-08-07 13:10:00,137.77,137.77,137.76,137.77,1263.0,121.9508,121.9508,121.942,121.9508,1263.0
2017-08-07 13:15:00,137.76,137.76,137.75,137.75,800.0,121.942,121.942,121.9331,121.9331,800.0
2017-08-07 13:20:00,137.75,137.77,137.75,137.77,742.0,121.9331,121.9508,121.9331,121.9508,742.0
2017-08-07 13:25:00,137.76,137.77,137.76,137.77,1980.0,121.942,121.9508,121.942,121.9508,1980.0
2017-08-07 13:30:00,137.77,137.77,137.76,137.76,1551.0,121.9508,121.9508,121.942,121.942,1551.0
2017-08-07 13:35:00,137.76,137.77,137.73,137.74,5010.0,121.942,121.9508,121.9154,121.9243,5010.0
2017-08-07 13:40:00,137.74,137.75,137.74,137.75,13770.0,121.9243,121.9331,121.9243,121.9331,13770.0
2017-08-07 13:45:00,137.75,137.75,137.74,137.75,2060.0,121.9331,121.9331,121.9243,121.9331,2060.0
2017-08-07 13:50:00,137.73,137.74,137.69,137.69,24398.0,121.9154,121.9243,121.88,121.88,24398.0
2017-08-07 13:55:00,137.69,137.72,137.69,137.72,4930.0,121.88,121.9066,121.88,121.9066,4930.0
2017-08-07 14:00:00,137.73,137.73,137.72,137.72,1330.0,121.9154,121.9154,121.9066,121.9066,1330.0
2017-08-07 14:05:00,137.73,137.73,137.72,137.73,1420.0,121.9154,121.9154,121.9066,121.9154,1420.0
2017-08-07 14:10:00,137.72,137.73,137.72,137.72,1009.0,121.9066,121.9154,121.9066,121.9066,1009.0
2017-08-07 14:15:00,137.73,137.74,137.73,137.74,729.0,121.9154,121.9243,121.9154,121.9243,729.0
2017-08-07 14:20:00,137.74,137.74,137.73,137.73,963.0,121.9243,121.9243,121.9154,121.9154,963.0
2017-08-07 14:25:00,137.75,137.75,137.75,137.75,100.0,121.9331,121.9331,121.9331,121.9331,100.0
2017-08-07 14:30:00,137.75,137.75,137.74,137.75,800.0,121.9331,121.9331,121.9243,121.9331,800.0
2017-08-07 14:35:00,137.75,137.77,137.74,137.76,2456.0,121.9331,121.9508,121.9243,121.942,2456.0
2017-08-07 14:40:00,137.76,137.79,137.76,137.78,12203.0,121.942,121.9685,121.942,121.9597,12203.0
2017-08-07 14:45:00,137.77,137.77,137.76,137.77,1407.0,121.9508,121.9508,121.942,121.9508,1407.0
2017-08-07 14:50:00,137.77,137.77,137.76,137.77,2935.0,121.9508,121.9508,121.942,121.9508,2935.0
2017-08-07 14:55:00,137.77,137.78,137.77,137.77,2716.0,121.9508,121.9597,121.9508,121.9508,2716.0
2017-08-07 15:00:00,137.73,137.76,137.73,137.75,1150.0,121.9154,121.942,121.9154,121.9331,1150.0
2017-08-07 15:05:00,137.75,137.77,137.75,137.76,4500.0,121.9331,121.9508,121.9331,121.942,4500.0
2017-08-07 15:10:00,137.77,137.78,137.76,137.77,2017.0,121.9508,121.9597,121.942,121.9508,2017.0
2017-08-07 15:15:00,137.77,137.77,137.76,137.76,1866.0,121.9508,121.9508,121.942,121.942,1866.0
2017-08-07 15:20:00,137.76,137.76,137.74,137.74,1432.0,121.942,121.942,121.9243,121.9243,1432.0
2017-08-07 15:25:00,137.75,137.82,137.75,137.82,6116.0,121.9331,121.9951,121.9331,121.9951,6116.0
2017-08-07 15:30:00,137.82,137.82,137.77,137.78,1840.0,121.9951,121.9951,121.9508,121.9597,1840.0
2017-08-07 15:35:00,137.78,137.78,137.74,137.75,5332.0,121.9597,121.9597,121.9243,121.9331,5332.0
2017-08-07 15:40:00,137.76,137.78,137.76,137.77,4610.0,121.942,121.9597,121.942,121.9508,4610.0
2017-08-07 15:45:00,137.79,137.79,137.79,137.79,300.0,121.9685,121.9685,121.9685,121.9685,300.0
2017-08-07 15:50:00,137.81,137.81,137.79,137.79,1100.0,121.9862,121.9862,121.9685,121.9685,1100.0
2017-08-07 15:55:00,137.81,137.83,137.78,137.8,14917.0,121.9862,122.0039,121.9597,121.9774,14917.0
2017-08-08 09:30:00,137.63,137.67,137.6,137.64,13564.0,121.8269,121.8623,121.8003,121.8357,13564.0
2017-08-08 09:35:00,137.64,137.64,137.56,137.56,11255.0,121.8357,121.8357,121.7649,121.7649,11255.0
2017-08-08 09:40:00,137.54,137.6,137.54,137.58,8862.0,121.7472,121.8003,121.7472,121.7826,8862.0
2017-08-08 09:45:00,137.6,137.61,137.58,137.6,5721.0,121.8003,121.8092,121.7826,121.8003,5721.0
2017-08-08 09:50:00,137.62,137.67,137.62,137.65,16380.0,121.818,121.8623,121.818,121.8446,16380.0
2017-08-08 09:55:00,137.67,137.67,137.65,137.65,1728.0,121.8623,121.8623,121.8446,121.8446,1728.0
2017-08-08 10:00:00,137.66,137.67,137.65,137.66,3046.0,121.8535,121.8623,121.8446,121.8535,3046.0
2017-08-08 10:05:00,137.66,137.7,137.66,137.7,2600.0,121.8535,121.8889,121.8535,121.8889,2600.0
2017-08-08 10:10:00,137.71,137.71,137.67,137.71,3742.0,121.8977,121.8977,121.8623,121.8977,3742.0
2017-08-08 10:15:00,137.69,137.78,137.67,137.78,3000.0,121.88,121.9597,121.8623,121.9597,3000.0
2017-08-08 10:20:00,137.78,137.78,137.75,137.76,7611.0,121.9597,121.9597,121.9331,121.942,7611.0
2017-08-08 10:25:00,137.75,137.79,137.74,137.77,2883.0,121.9331,121.9685,121.9243,121.9508,2883.0
2017-08-08 10:30:00,137.77,137.77,137.71,137.73,3625.0,121.9508,121.9508,121.8977,121.9154,3625.0
2017-08-08 10:35:00,137.78,137.85,137.77,137.83,4503.0,121.9597,122.0216,121.9508,122.0039,4503.0
2017-08-08 10:40:00,137.81,137.85,137.81,137.85,400.0,121.9862,122.0216,121.9862,122.0216,400.0
2017-08-08 10:45:00,137.88,137.9,137.87,137.87,4395.0,122.0482,122.0659,122.0393,122.0393,4395.0
2017-08-08 10:50:00,137.88,138.04,137.88,138.03,5025.0,122.0482,122.1898,122.0482,122.181,5025.0
2017-08-08 10:55:00,138.01,138.07,138.01,138.06,2133.0,122.1633,122.2164,122.1633,122.2075,2133.0
2017-08-08 11:00:00,138.07,138.11,138.04,138.07,4258.0,122.2164,122.2518,122.1898,122.2164,4258.0
2017-08-08 11:05:00,138.1,138.11,138.1,138.1,6181.0,122.2429,122.2518,122.2429,122.2429,6181.0
2017-08-08 11:10:00,138.1,138.1,138.08,138.09,2090.0,122.2429,122.2429,122.2252,122.2341,2090.0
2017-08-08 11:15:00,138.1,138.13,138.1,138.12,2786.0,122.2429,122.2695,122.2429,122.2606,2786.0
2017-08-08 11:20:00,138.1,138.1,138.07,138.08,2944.0,122.2429,122.2429,122.2164,122.2252,2944.0
2017-08-08 11:25:00,138.08,138.09,138.07,138.09,599.0,122.2252,122.2341,122.2164,122.2341,599.0
2017-08-08 11:30:00,138.12,138.19,138.12,138.18,4436.0,122.2606,122.3226,122.2606,122.3137,4436.0
2017-08-08 11:35:00,138.18,138.19,138.15,138.16,1468.0,122.3137,122.3226,122.2872,122.296,1468.0
2017-08-08 11:40:00,138.17,138.18,138.14,138.18,2522.0,122.3049,122.3137,122.2783,122.3137,2522.0
2017-08-08 11:45:00,138.17,138.25,138.17,138.22,4498.0,122.3049,122.3757,122.3049,122.3492,4498.0
2017-08-08 11:50:00,138.25,138.3,138.24,138.29,3295.0,122.3757,122.42,122.3669,122.4111,3295.0
2017-08-08 11:55:00,138.3,138.33,138.28,138.33,4996.0,122.42,122.4465,122.4023,122.4465,4996.0
2017-08-08 12:00:00,138.34,138.35,138.32,138.34,47611.0,122.4554,122.4642,122.4377,122.4554,47611.0
2017-08-08 12:05:00,138.34,138.39,138.34,138.38,18554.0,122.4554,122.4996,122.4554,122.4908,18554.0
2017-08-08 12:10:00,138.38,138.41,138.35,138.35,2856.0,122.4908,122.5173,122.4642,122.4642,2856.0
2017-08-08 12:15:00,138.35,138.37,138.28,138.29,2511.0,122.4642,122.4819,122.4023,122.4111,2511.0
2017-08-08 12:20:00,138.27,138.3,138.27,138.28,4828.0,122.3934,122.42,122.3934,122.4023,4828.0
2017-08-08 12:25:00,138.28,138.3,138.26,138.28,927.0,122.4023,122.42,122.3846,122.4023,927.0
2017-08-08 12:30:00,138.27,138.27,138.23,138.25,799.0,122.3934,122.3934,122.358,122.3757,799.0
2017-08-08 12:35:00,138.28,138.3,138.18,138.19,5988.0,122.4023,122.42,122.3137,122.3226,5988.0
2017-08-08 12:40:00,138.19,138.22,138.18,138.22,59795.0,122.3226,122.3492,122.3137,122.3492,59795.0
2017-08-08 12:45:00,138.21,138.21,138.1,138.12,5217.0,122.3403,122.3403,122.2429,122.2606,5217.0
2017-08-08 12:50:00,138.12,138.15,138.08,138.08,6031.0,122.2606,122.2872,122.2252,122.2252,6031.0
2017-08-08 12:55:00,138.09,138.1,138.05,138.05,5910.0,122.2341,122.2429,122.1987,122.1987,5910.0
2017-08-08 13:00:00,138.05,138.05,137.97,137.97,1000.0,122.1987,122.1987,122.1279,122.1279,1000.0
2017-08-08 13:05:00,137.97,138.06,137.97,138.05,6533.0,122.1279,122.2075,122.1279,122.1987,6533.0
2017-08-08 13:10:00,138.04,138.06,138.04,138.06,347.0,122.1898,122.2075,122.1898,122.2075,347.0
2017-08-08 13:15:00,138.05,138.05,138.04,138.05,1810.0,122.1987,122.1987,122.1898,122.1987,1810.0
2017-08-08 13:20:00,138.06,138.08,138.06,138.07,2015.0,122.2075,122.2252,122.2075,122.2164,2015.0
2017-08-08 13:25:00,138.07,138.07,137.92,137.92,2550.0,122.2164,122.2164,122.0836,122.0836,2550.0
2017-08-08 13:30:00,137.87,137.91,137.82,137.91,82962.0,122.0393,122.0747,121.9951,122.0747,82962.0
2017-08-08 13:35:00,137.89,137.9,137.87,137.88,3010.0,122.057,122.0659,122.0393,122.0482,3010.0
2017-08-08 13:40:00,137.9,137.96,137.9,137.95,1707.0,122.0659,122.119,122.0659,122.1102,1707.0
2017-08-08 13:45:00,137.95,137.98,137.94,137.98,1450.0,122.1102,122.1367,122.1013,122.1367,1450.0
2017-08-08 13:50:00,137.97,137.97,137.95,137.97,1505.0,122.1279,122.1279,122.1102,122.1279,1505.0
2017-08-08 13:55:00,137.96,137.96,137.94,137.95,5540.0,122.119,122.119,122.1013,122.1102,5540.0
2017-08-08 14:00:00,137.96,137.96,137.9,137.92,3350.0,122.119,122.119,122.0659,122.0836,3350.0
2017-08-08 14:05:00,137.93,137.93,137.86,137.88,1360.0,122.0924,122.0924,122.0305,122.0482,1360.0
2017-08-08 14:10:00,137.89,137.91,137.88,137.89,2013.0,122.057,122.0747,122.0482,122.057,2013.0
2017-08-08 14:15:00,137.91,137.91,137.9,137.9,300.0,122.0747,122.0747,122.0659,122.0659,300.0
2017-08-08 14:20:00,137.94,137.95,137.94,137.94,2200.0,122.1013,122.1102,122.1013,122.1013,2200.0
2017-08-08 14:25:00,137.97,137.97,137.93,137.93,1745.0,122.1279,122.1279,122.0924,122.0924,1745.0
2017-08-08 14:30:00,137.94,137.95,137.94,137.95,1803.0,122.1013,122.1102,122.1013,122.1102,1803.0
2017-08-08 14:35:00,137.95,137.95,137.9,137.92,9062.0,122.1102,122.1102,122.0659,122.0836,9062.0
2017-08-08 14:40:00,137.91,137.91,137.86,137.86,3204.0,122.0747,122.0747,122.0305,122.0305,3204.0
2017-08-08 14:45:00,137.87,137.87,137.83,137.84,4723.0,122.0393,122.0393,122.0039,122.0128,4723.0
2017-08-08 14:50:00,137.81,137.85,137.81,137.84,4494.0,121.9862,122.0216,121.9862,122.0128,4494.0
2017-08-08 14:55:00,137.84,137.85,137.76,137.78,7194.0,122.0128,122.0216,121.942,121.9597,7194.0
2017-08-08 15:00:00,137.79,137.79,137.73,137.73,8701.0,121.9685,121.9685,121.9154,121.9154,8701.0
2017-08-08 15:05:00,137.73,137.8,137.69,137.76,14638.0,121.9154,121.9774,121.88,121.942,14638.0
2017-08-08 15:10:00,137.76,137.76,137.74,137.75,5329.0,121.942,121.942,121.9243,121.9331,5329.0
2017-08-08 15:15:00,137.74,137.74,137.71,137.72,4984.0,121.9243,121.9243,121.8977,121.9066,4984.0
2017-08-08 15:20:00,137.74,137.74,137.61,137.64,76903.0,121.9243,121.9243,121.8092,121.8357,76903.0
2017-08-08 15:25:00,137.61,137.65,137.45,137.54,12519.0,121.8092,121.8446,121.6676,121.7472,12519.0
2017-08-08 15:30:00,137.51,137.51,137.29,137.39,23984.0,121.7207,121.7207,121.5259,121.6145,23984.0
2017-08-08 15:35:00,137.38,137.44,137.24,137.44,16397.0,121.6056,121.6587,121.4817,121.6587,16397.0
2017-08-08 15:40:00,137.42,137.48,137.39,137.39,5466.0,121.641,121.6941,121.6145,121.6145,5466.0
2017-08-08 15:45:00,137.4,137.49,137.4,137.45,10407.0,121.6233,121.703,121.6233,121.6676,10407.0
2017-08-08 15:50:00,137.43,137.49,137.35,137.41,16752.0,121.6499,121.703,121.579,121.6322,16752.0
2017-08-08 15:55:00,137.41,137.53,137.39,137.51,13605.0,121.6322,121.7384,121.6145,121.7207,13605.0
2017-08-09 09:30:00,136.96,137.14,136.95,137.14,24120.0,121.2338,121.3932,121.225,121.3932,24120.0
2017-08-09 09:35:00,137.16,137.17,137.0,137.0,11150.0,121.4109,121.4197,121.2692,121.2692,11150.0
2017-08-09 09:40:00,136.98,137.0,136.81,136.93,13671.0,121.2515,121.2692,121.1011,121.2073,13671.0
2017-08-09 09:45:00,136.94,137.04,136.89,137.04,12095.0,121.2161,121.3046,121.1719,121.3046,12095.0
2017-08-09 09:50:00,137.06,137.1,136.99,137.06,6510.0,121.3223,121.3578,121.2604,121.3223,6510.0
2017-08-09 09:55:00,137.06,137.24,137.06,137.18,15732.0,121.3223,121.4817,121.3223,121.4286,15732.0
2017-08-09 10:00:00,137.19,137.19,137.0,137.0,3926.0,121.4374,121.4374,121.2692,121.2692,3926.0
2017-08-09 10:05:00,136.99,137.07,136.96,137.07,3411.0,121.2604,121.3312,121.2338,121.3312,3411.0
2017-08-09 10:10:00,137.1,137.1,137.0,137.01,1900.0,121.3578,121.3578,121.2692,121.2781,1900.0
2017-08-09 10:15:00,137.0,137.13,137.0,137.07,3000.0,121.2692,121.3843,121.2692,121.3312,3000.0
2017-08-09 10:20:00,137.12,137.14,137.1,137.14,1100.0,121.3755,121.3932,121.3578,121.3932,1100.0
2017-08-09 10:25:00,137.13,137.13,137.09,137.09,1032.0,121.3843,121.3843,121.3489,121.3489,1032.0
2017-08-09 10:30:00,137.09,137.29,137.08,137.28,3967.0,121.3489,121.5259,121.34,121.5171,3967.0
2017-08-09 10:35:00,137.31,137.31,137.16,137.23,4943.0,121.5436,121.5436,121.4109,121.4728,4943.0
2017-08-09 10:40:00,137.23,137.23,137.2,137.21,2226.0,121.4728,121.4728,121.4463,121.4551,2226.0
2017-08-09 10:45:00,137.22,137.23,137.17,137.17,1065.0,121.464,121.4728,121.4197,121.4197,1065.0
2017-08-09 10:50:00,137.14,137.18,137.13,137.18,1015.0,121.3932,121.4286,121.3843,121.4286,1015.0
2017-08-09 10:55:00,137.21,137.24,137.2,137.24,1520.0,121.4551,121.4817,121.4463,121.4817,1520.0
2017-08-09 11:00:00,137.16,137.17,137.13,137.17,694.0,121.4109,121.4197,121.3843,121.4197,694.0
2017-08-09 11:05:00,137.21,137.21,137.19,137.21,1538.0,121.4551,121.4551,121.4374,121.4551,1538.0
2017-08-09 11:10:00,137.13,137.13,137.04,137.06,2929.0,121.3843,121.3843,121.3046,121.3223,2929.0
2017-08-09 11:15:00,137.09,137.09,137.03,137.03,1074.0,121.3489,121.3489,121.2958,121.2958,1074.0
2017-08-09 11:20:00,137.03,137.1,137.03,137.08,2547.0,121.2958,121.3578,121.2958,121.34,2547.0
2017-08-09 11:25:00,137.07,137.09,137.04,137.06,3309.0,121.3312,121.3489,121.3046,121.3223,3309.0
2017-08-09 11:30:00,137.06,137.13,137.06,137.12,5744.0,121.3223,121.3843,121.3223,121.3755,5744.0
2017-08-09 11:35:00,137.11,137.17,137.09,137.17,5195.0,121.3666,121.4197,121.3489,121.4197,5195.0
2017-08-09 11:40:00,137.16,137.17,137.15,137.17,3151.0,121.4109,121.4197,121.402,121.4197,3151.0
2017-08-09 11:45:00,137.13,137.15,137.11,137.12,2996.0,121.3843,121.402,121.3666,121.3755,2996.0
2017-08-09 11:50:00,137.15,137.34,137.13,137.3,14560.0,121.402,121.5702,121.3843,121.5348,14560.0
2017-08-09 11:55:00,137.31,137.35,137.3,137.34,5944.0,121.5436,121.579,121.5348,121.5702,5944.0
2017-08-09 12:00:00,137.32,137.38,137.31,137.33,4379.0,121.5525,121.6056,121.5436,121.5613,4379.0
2017-08-09 12:05:00,137.31,137.34,137.26,137.27,1026.0,121.5436,121.5702,121.4994,121.5082,1026.0
2017-08-09 12:10:00,137.28,137.29,137.27,137.29,683.0,121.5171,121.5259,121.5082,121.5259,683.0
2017-08-09 12:15:00,137.3,137.31,137.3,137.31,600.0,121.5348,121.5436,121.5348,121.5436,600.0
2017-08-09 12:20:00,137.35,137.37,137.34,137.35,2101.0,121.579,121.5968,121.5702,121.579,2101.0
2017-08-09 12:25:00,137.35,137.35,137.3,137.3,1200.0,121.579,121.579,121.5348,121.5348,1200.0
2017-08-09 12:30:00,137.3,137.32,137.3,137.31,491.0,121.5348,121.5525,121.5348,121.5436,491.0
2017-08-09 12:35:00,137.27,137.27,137.25,137.25,600.0,121.5082,121.5082,121.4905,121.4905,600.0
2017-08-09 12:40:00,137.24,137.25,137.24,137.25,1241.0,121.4817,121.4905,121.4817,121.4905,1241.0
2017-08-09 12:45:00,137.27,137.27,137.22,137.22,566.0,121.5082,121.5082,121.464,121.464,566.0
2017-08-09 12:50:00,137.23,137.23,137.21,137.22,1041.0,121.4728,121.4728,121.4551,121.464,1041.0
2017-08-09 12:55:00,137.22,137.23,137.19,137.19,1641.0,121.464,121.4728,121.4374,121.4374,1641.0
2017-08-09 13:00:00,137.18,137.27,137.18,137.26,4750.0,121.4286,121.5082,121.4286,121.4994,4750.0
2017-08-09 13:05:00,137.25,137.25,137.23,137.23,500.0,121.4905,121.4905,121.4728,121.4728,500.0
2017-08-09 13:10:00,137.25,137.26,137.21,137.24,6869.0,121.4905,121.4994,121.4551,121.4817,6869.0
2017-08-09 13:15:00,137.24,137.25,137.17,137.17,653.0,121.4817,121.4905,121.4197,121.4197,653.0
2017-08-09 13:20:00,137.17,137.24,137.17,137.22,2432.0,121.4197,121.4817,121.4197,121.464,2432.0
2017-08-09 13:25:00,137.21,137.22,137.18,137.19,2876.0,121.4551,121.464,121.4286,121.4374,2876.0
2017-08-09 13:30:00,137.2,137.2,137.18,137.19,1852.0,121.4463,121.4463,121.4286,121.4374,1852.0
2017-08-09 13:35:00,137.19,137.2,137.18,137.19,2710.0,121.4374,121.4463,121.4286,121.4374,2710.0
2017-08-09 13:40:00,137.18,137.26,137.17,137.23,1759.0,121.4286,121.4994,121.4197,121.4728,1759.0
2017-08-09 13:45:00,137.21,137.21,137.21,137.21,705.0,121.4551,121.4551,121.4551,121.4551,705.0
2017-08-09 13:50:00,137.2,137.2,137.18,137.18,2385.0,121.4463,121.4463,121.4286,121.4286,2385.0
2017-08-09 13:55:00,137.18,137.18,137.14,137.17,3553.0,121.4286,121.4286,121.3932,121.4197,3553.0
2017-08-09 14:00:00,137.18,137.18,137.14,137.15,2103.0,121.4286,121.4286,121.3932,121.402,2103.0
2017-08-09 14:05:00,137.11,137.12,137.08,137.09,837.0,121.3666,121.3755,121.34,121.3489,837.0
2017-08-09 14:10:00,137.09,137.09,137.04,137.05,3475.0,121.3489,121.3489,121.3046,121.3135,3475.0
2017-08-09 14:15:00,137.03,137.06,137.02,137.04,3700.0,121.2958,121.3223,121.2869,121.3046,3700.0
2017-08-09 14:20:00,137.02,137.07,137.01,137.05,2228.0,121.2869,121.3312,121.2781,121.3135,2228.0
2017-08-09 14:25:00,137.04,137.06,137.04,137.06,2040.0,121.3046,121.3223,121.3046,121.3223,2040.0
2017-08-09 14:30:00,137.1,137.1,137.02,137.02,1900.0,121.3578,121.3578,121.2869,121.2869,1900.0
2017-08-09 14:35:00,136.98,137.01,136.98,137.0,1549.0,121.2515,121.2781,121.2515,121.2692,1549.0
2017-08-09 14:40:00,137.0,137.02,137.0,137.01,3011.0,121.2692,121.2869,121.2692,121.2781,3011.0
2017-08-09 14:45:00,137.0,137.03,136.92,137.03,6984.0,121.2692,121.2958,121.1984,121.2958,6984.0
2017-08-09 14:50:00,137.02,137.04,136.99,137.04,1508.0,121.2869,121.3046,121.2604,121.3046,1508.0
2017-08-09 14:55:00,137.03,137.07,137.03,137.07,4599.0,121.2958,121.3312,121.2958,121.3312,4599.0
2017-08-09 15:00:00,137.05,137.09,137.05,137.08,7119.0,121.3135,121.3489,121.3135,121.34,7119.0
2017-08-09 15:05:00,137.06,137.07,137.0,137.0,1600.0,121.3223,121.3312,121.2692,121.2692,1600.0
2017-08-09 15:10:00,137.01,137.08,137.01,137.06,1030.0,121.2781,121.34,121.2781,121.3223,1030.0
2017-08-09 15:15:00,137.07,137.17,137.07,137.15,4282.0,121.3312,121.4197,121.3312,121.402,4282.0
2017-08-09 15:20:00,137.15,137.16,137.12,137.12,3933.0,121.402,121.4109,121.3755,121.3755,3933.0
2017-08-09 15:25:00,137.17,137.19,137.14,137.14,4328.0,121.4197,121.4374,121.3932,121.3932,4328.0
2017-08-09 15:30:00,137.12,137.14,137.12,137.13,902.0,121.3755,121.3932,121.3755,121.3843,902.0
2017-08-09 15:35:00,137.14,137.24,137.13,137.24,5027.0,121.3932,121.4817,121.3843,121.4817,5027.0
2017-08-09 15:40:00,137.25,137.28,137.25,137.27,7000.0,121.4905,121.5171,121.4905,121.5082,7000.0
2017-08-09 15:45:00,137.29,137.34,137.29,137.34,2600.0,121.5259,121.5702,121.5259,121.5702,2600.0
2017-08-09 15:50:00,137.35,137.39,137.33,137.34,7050.0,121.579,121.6145,121.5613,121.5702,7050.0
2017-08-09 15:55:00,137.34,137.42,137.33,137.37,26658.0,121.5702,121.641,121.5613,121.5968,26658.0
2017-08-10 09:30:00,136.79,136.98,136.72,136.89,19072.0,121.0833,121.2515,121.0214,121.1719,19072.0
2017-08-10 09:35:00,136.89,136.89,136.8,136.82,18050.0,121.1719,121.1719,121.0922,121.1099,18050.0
2017-08-10 09:40:00,136.81,136.81,136.6,136.66,14679.0,121.1011,121.1011,120.9152,120.9683,14679.0
2017-08-10 09:45:00,136.62,136.67,136.58,136.65,14992.0,120.9329,120.9771,120.8975,120.9594,14992.0
2017-08-10 09:50:00,136.65,136.76,136.64,136.76,31455.0,120.9594,121.0568,120.9506,121.0568,31455.0
2017-08-10 09:55:00,136.76,136.76,136.6,136.62,16838.0,121.0568,121.0568,120.9152,120.9329,16838.0
2017-08-10 10:00:00,136.66,136.66,136.37,136.38,15281.0,120.9683,120.9683,120.7116,120.7204,15281.0
2017-08-10 10:05:00,136.39,136.4,136.18,136.33,28917.0,120.7293,120.7381,120.5434,120.6762,28917.0
2017-08-10 10:10:00,136.34,136.34,136.24,136.31,11144.0,120.685,120.685,120.5965,120.6585,11144.0
2017-08-10 10:15:00,136.33,136.41,136.23,136.41,9251.0,120.6762,120.747,120.5876,120.747,9251.0
2017-08-10 10:20:00,136.39,136.45,136.34,136.34,12452.0,120.7293,120.7824,120.685,120.685,12452.0
2017-08-10 10:25:00,136.33,136.43,136.25,136.43,11750.0,120.6762,120.7647,120.6054,120.7647,11750.0
2017-08-10 10:30:00,136.45,136.51,136.36,136.46,11036.0,120.7824,120.8355,120.7027,120.7912,11036.0
2017-08-10 10:35:00,136.44,136.53,136.44,136.52,9424.0,120.7735,120.8532,120.7735,120.8443,9424.0
2017-08-10 10:40:00,136.48,136.51,136.45,136.5,5650.0,120.8089,120.8355,120.7824,120.8266,5650.0
2017-08-10 10:45:00,136.5,136.51,136.49,136.49,4750.0,120.8266,120.8355,120.8178,120.8178,4750.0
2017-08-10 10:50:00,136.47,136.47,136.39,136.4,11087.0,120.8001,120.8001,120.7293,120.7381,11087.0
2017-08-10 10:55:00,136.39,136.44,136.38,136.39,16617.0,120.7293,120.7735,120.7204,120.7293,16617.0
2017-08-10 11:00:00,136.35,136.39,136.3,136.32,5255.0,120.6939,120.7293,120.6496,120.6673,5255.0
2017-08-10 11:05:00,136.32,136.43,136.32,136.43,3954.0,120.6673,120.7647,120.6673,120.7647,3954.0
2017-08-10 11:10:00,136.42,136.42,136.36,136.37,6381.0,120.7558,120.7558,120.7027,120.7116,6381.0
2017-08-10 11:15:00,136.33,136.35,136.26,136.28,5410.0,120.6762,120.6939,120.6142,120.6319,5410.0
2017-08-10 11:20:00,136.3,136.3,136.11,136.12,6098.0,120.6496,120.6496,120.4814,120.4903,6098.0
2017-08-10 11:25:00,136.13,136.27,136.13,136.27,8675.0,120.4991,120.6231,120.4991,120.6231,8675.0
2017-08-10 11:30:00,136.28,136.34,136.27,136.31,4074.0,120.6319,120.685,120.6231,120.6585,4074.0
2017-08-10 11:35:00,136.31,136.34,136.24,136.33,6448.0,120.6585,120.685,120.5965,120.6762,6448.0
2017-08-10 11:40:00,136.3,136.3,136.17,136.19,7117.0,120.6496,120.6496,120.5345,120.5522,7117.0
2017-08-10 11:45:00,136.19,136.2,136.13,136.13,5030.0,120.5522,120.5611,120.4991,120.4991,5030.0
2017-08-10 11:50:00,136.11,136.17,136.05,136.08,8326.0,120.4814,120.5345,120.4283,120.4549,8326.0
2017-08-10 11:55:00,136.07,136.13,136.07,136.11,5632.0,120.446,120.4991,120.446,120.4814,5632.0
2017-08-10 12:00:00,136.08,136.08,136.01,136.05,8613.0,120.4549,120.4549,120.3929,120.4283,8613.0
2017-08-10 12:05:00,136.01,136.12,135.99,136.12,5236.0,120.3929,120.4903,120.3752,120.4903,5236.0
2017-08-10 12:10:00,136.13,136.15,136.11,136.13,8641.0,120.4991,120.5168,120.4814,120.4991,8641.0
2017-08-10 12:15:00,136.12,136.16,135.98,136.05,23217.0,120.4903,120.5257,120.3664,120.4283,23217.0
2017-08-10 12:20:00,136.01,136.03,135.95,135.99,10106.0,120.3929,120.4106,120.3398,120.3752,10106.0
2017-08-10 12:25:00,135.99,136.02,135.94,135.97,8937.0,120.3752,120.4018,120.3309,120.3575,8937.0
2017-08-10 12:30:00,135.97,135.99,135.86,135.86,21580.0,120.3575,120.3752,120.2601,120.2601,21580.0
2017-08-10 12:35:00,135.86,135.9,135.79,135.87,16702.0,120.2601,120.2955,120.1982,120.269,16702.0
2017-08-10 12:40:00,135.86,135.94,135.86,135.9,8821.0,120.2601,120.3309,120.2601,120.2955,8821.0
2017-08-10 12:45:00,135.93,136.0,135.91,135.98,13899.0,120.3221,120.3841,120.3044,120.3664,13899.0
2017-08-10 12:50:00,135.96,136.01,135.91,136.01,12607.0,120.3487,120.3929,120.3044,120.3929,12607.0
2017-08-10 12:55:00,136.01,136.04,135.97,136.03,7283.0,120.3929,120.4195,120.3575,120.4106,7283.0
2017-08-10 13:00:00,136.04,136.16,136.04,136.16,12876.0,120.4195,120.5257,120.4195,120.5257,12876.0
2017-08-10 13:05:00,136.16,136.16,136.05,136.09,8098.0,120.5257,120.5257,120.4283,120.4637,8098.0
2017-08-10 13:10:00,136.08,136.09,136.03,136.05,4100.0,120.4549,120.4637,120.4106,120.4283,4100.0
2017-08-10 13:15:00,136.04,136.06,136.0,136.05,3074.0,120.4195,120.4372,120.3841,120.4283,3074.0
2017-08-10 13:20:00,136.03,136.16,136.02,136.15,4692.0,120.4106,120.5257,120.4018,120.5168,4692.0
2017-08-10 13:25:00,136.13,136.16,136.09,136.16,5717.0,120.4991,120.5257,120.4637,120.5257,5717.0
2017-08-10 13:30:00,136.15,136.17,136.12,136.16,6355.0,120.5168,120.5345,120.4903,120.5257,6355.0
2017-08-10 13:35:00,136.13,136.13,136.08,136.09,3348.0,120.4991,120.4991,120.4549,120.4637,3348.0
2017-08-10 13:40:00,136.09,136.09,135.94,135.95,3469.0,120.4637,120.4637,120.3309,120.3398,3469.0
2017-08-10 13:45:00,135.95,135.99,135.95,135.97,2985.0,120.3398,120.3752,120.3398,120.3575,2985.0
2017-08-10 13:50:00,135.96,135.98,135.94,135.94,2650.0,120.3487,120.3664,120.3309,120.3309,2650.0
2017-08-10 13:55:00,135.94,136.0,135.9,136.0,7410.0,120.3309,120.3841,120.2955,120.3841,7410.0
2017-08-10 14:00:00,135.98,135.99,135.9,135.94,4521.0,120.3664,120.3752,120.2955,120.3309,4521.0
2017-08-10 14:05:00,135.91,135.98,135.88,135.95,8743.0,120.3044,120.3664,120.2778,120.3398,8743.0
2017-08-10 14:10:00,135.95,136.06,135.95,136.04,5870.0,120.3398,120.4372,120.3398,120.4195,5870.0
2017-08-10 14:15:00,136.05,136.17,136.04,136.17,5925.0,120.4283,120.5345,120.4195,120.5345,5925.0
2017-08-10 14:20:00,136.18,136.25,136.15,136.19,14661.0,120.5434,120.6054,120.5168,120.5522,14661.0
2017-08-10 14:25:00,136.18,136.18,136.11,136.14,3017.0,120.5434,120.5434,120.4814,120.508,3017.0
2017-08-10 14:30:00,136.15,136.36,136.15,136.3,13045.0,120.5168,120.7027,120.5168,120.6496,13045.0
2017-08-10 14:35:00,136.27,136.27,136.11,136.11,10864.0,120.6231,120.6231,120.4814,120.4814,10864.0
2017-08-10 14:40:00,136.12,136.17,136.08,136.13,6404.0,120.4903,120.5345,120.4549,120.4991,6404.0
2017-08-10 14:45:00,136.13,136.23,136.09,136.22,7483.0,120.4991,120.5876,120.4637,120.5788,7483.0
2017-08-10 14:50:00,136.22,136.22,136.13,136.13,7549.0,120.5788,120.5788,120.4991,120.4991,7549.0
2017-08-10 14:55:00,136.14,136.16,136.06,136.1,8236.0,120.508,120.5257,120.4372,120.4726,8236.0
2017-08-10 15:00:00,136.08,136.16,136.04,136.06,11703.0,120.4549,120.5257,120.4195,120.4372,11703.0
2017-08-10 15:05:00,136.06,136.06,135.99,136.03,6884.0,120.4372,120.4372,120.3752,120.4106,6884.0
2017-08-10 15:10:00,136.0,136.0,135.83,135.84,25390.0,120.3841,120.3841,120.2336,120.2424,25390.0
2017-08-10 15:15:00,135.79,135.81,135.68,135.75,19426.0,120.1982,120.2159,120.1008,120.1628,19426.0
2017-08-10 15:20:00,135.75,135.78,135.63,135.72,17997.0,120.1628,120.1893,120.0565,120.1362,17997.0
2017-08-10 15:25:00,135.71,135.76,135.66,135.74,15383.0,120.1274,120.1716,120.0831,120.1539,15383.0
2017-08-10 15:30:00,135.75,135.79,135.61,135.63,23430.0,120.1628,120.1982,120.0388,120.0565,23430.0
2017-08-10 15:35:00,135.63,135.69,135.52,135.54,15378.0,120.0565,120.1097,119.9592,119.9769,15378.0
2017-08-10 15:40:00,135.53,135.64,135.51,135.58,10162.0,119.968,120.0654,119.9503,120.0123,10162.0
2017-08-10 15:45:00,135.56,135.56,135.41,135.41,17670.0,119.9946,119.9946,119.8618,119.8618,17670.0
2017-08-10 15:50:00,135.41,135.53,135.41,135.52,15118.0,119.8618,119.968,119.8618,119.9592,15118.0
2017-08-10 15:55:00,135.51,135.56,135.39,135.42,33647.0,119.9503,119.9946,119.8441,119.8707,33647.0
2017-08-11 09:30:00,135.44,135.72,135.44,135.71,15292.0,119.8884,120.1362,119.8884,120.1274,15292.0
2017-08-11 09:35:00,135.71,135.74,135.51,135.51,20137.0,120.1274,120.1539,119.9503,119.9503,20137.0
2017-08-11 09:40:00,135.53,135.6,135.49,135.56,12958.0,119.968,120.03,119.9326,119.9946,12958.0
2017-08-11 09:45:00,135.59,135.59,135.39,135.46,27500.0,120.0211,120.0211,119.8441,119.9061,27500.0
2017-08-11 09:50:00,135.51,135.65,135.5,135.63,16107.0,119.9503,120.0742,119.9415,120.0565,16107.0
2017-08-11 09:55:00,135.62,135.65,135.53,135.62,14843.0,120.0477,120.0742,119.968,120.0477,14843.0
2017-08-11 10:00:00,135.63,135.65,135.58,135.62,2750.0,120.0565,120.0742,120.0123,120.0477,2750.0
2017-08-11 10:05:00,135.64,135.87,135.64,135.81,10252.0,120.0654,120.269,120.0654,120.2159,10252.0
2017-08-11 10:10:00,135.83,135.91,135.82,135.84,8918.0,120.2336,120.3044,120.2247,120.2424,8918.0
2017-08-11 10:15:00,135.82,135.84,135.8,135.82,5222.0,120.2247,120.2424,120.207,120.2247,5222.0
2017-08-11 10:20:00,135.76,135.87,135.76,135.81,10309.0,120.1716,120.269,120.1716,120.2159,10309.0
2017-08-11 10:25:00,135.79,135.82,135.79,135.81,1900.0,120.1982,120.2247,120.1982,120.2159,1900.0
2017-08-11 10:30:00,135.81,135.84,135.71,135.84,12671.0,120.2159,120.2424,120.1274,120.2424,12671.0
2017-08-11 10:35:00,135.85,135.91,135.84,135.85,5463.0,120.2513,120.3044,120.2424,120.2513,5463.0
2017-08-11 10:40:00,135.91,135.98,135.91,135.92,14419.0,120.3044,120.3664,120.3044,120.3132,14419.0
2017-08-11 10:45:00,135.92,135.98,135.92,135.95,4462.0,120.3132,120.3664,120.3132,120.3398,4462.0
2017-08-11 10:50:00,135.92,135.93,135.9,135.9,400.0,120.3132,120.3221,120.2955,120.2955,400.0
2017-08-11 10:55:00,135.9,135.93,135.89,135.9,8931.0,120.2955,120.3221,120.2867,120.2955,8931.0
2017-08-11 11:00:00,135.89,135.89,135.82,135.84,8910.0,120.2867,120.2867,120.2247,120.2424,8910.0
2017-08-11 11:05:00,135.84,135.86,135.82,135.82,1750.0,120.2424,120.2601,120.2247,120.2247,1750.0
2017-08-11 11:10:00,135.83,135.87,135.83,135.87,1041.0,120.2336,120.269,120.2336,120.269,1041.0
2017-08-11 11:15:00,135.87,135.87,135.76,135.77,9550.0,120.269,120.269,120.1716,120.1805,9550.0
2017-08-11 11:20:00,135.74,135.74,135.61,135.66,5956.0,120.1539,120.1539,120.0388,120.0831,5956.0
2017-08-11 11:25:00,135.66,135.71,135.57,135.57,16410.0,120.0831,120.1274,120.0034,120.0034,16410.0
2017-08-11 11:30:00,135.6,135.69,135.6,135.68,5152.0,120.03,120.1097,120.03,120.1008,5152.0
2017-08-11 11:35:00,135.7,135.74,135.7,135.74,4140.0,120.1185,120.1539,120.1185,120.1539,4140.0
2017-08-11 11:40:00,135.73,135.77,135.71,135.77,1250.0,120.1451,120.1805,120.1274,120.1805,1250.0
2017-08-11 11:45:00,135.76,135.82,135.76,135.77,25389.0,120.1716,120.2247,120.1716,120.1805,25389.0
2017-08-11 11:50:00,135.76,135.8,135.7,135.73,4041.0,120.1716,120.207,120.1185,120.1451,4041.0
2017-08-11 11:55:00,135.75,135.75,135.68,135.68,3833.0,120.1628,120.1628,120.1008,120.1008,3833.0
2017-08-11 12:00:00,135.68,135.7,135.65,135.68,1823.0,120.1008,120.1185,120.0742,120.1008,1823.0
2017-08-11 12:05:00,135.7,135.78,135.7,135.75,4706.0,120.1185,120.1893,120.1185,120.1628,4706.0
2017-08-11 12:10:00,135.78,135.83,135.77,135.77,2767.0,120.1893,120.2336,120.1805,120.1805,2767.0
2017-08-11 12:15:00,135.78,135.78,135.75,135.76,1000.0,120.1893,120.1893,120.1628,120.1716,1000.0
2017-08-11 12:20:00,135.8,135.84,135.79,135.79,3018.0,120.207,120.2424,120.1982,120.1982,3018.0
2017-08-11 12:25:00,135.78,135.78,135.74,135.74,1045.0,120.1893,120.1893,120.1539,120.1539,1045.0
2017-08-11 12:30:00,135.75,135.77,135.71,135.76,7865.0,120.1628,120.1805,120.1274,120.1716,7865.0
2017-08-11 12:35:00,135.76,135.79,135.76,135.79,3741.0,120.1716,120.1982,120.1716,120.1982,3741.0
2017-08-11 12:40:00,135.79,135.83,135.79,135.82,3455.0,120.1982,120.2336,120.1982,120.2247,3455.0
2017-08-11 12:45:00,135.82,135.85,135.8,135.8,6074.0,120.2247,120.2513,120.207,120.207,6074.0
2017-08-11 12:50:00,135.8,135.81,135.78,135.78,13131.0,120.207,120.2159,120.1893,120.1893,13131.0
2017-08-11 12:55:00,135.79,135.79,135.77,135.77,1903.0,120.1982,120.1982,120.1805,120.1805,1903.0
2017-08-11 13:00:00,135.76,135.82,135.76,135.81,3200.0,120.1716,120.2247,120.1716,120.2159,3200.0
2017-08-11 13:05:00,135.81,135.87,135.81,135.86,4000.0,120.2159,120.269,120.2159,120.2601,4000.0
2017-08-11 13:10:00,135.87,135.87,135.83,135.83,3505.0,120.269,120.269,120.2336,120.2336,3505.0
2017-08-11 13:15:00,135.83,135.86,135.83,135.85,1594.0,120.2336,120.2601,120.2336,120.2513,1594.0
2017-08-11 13:20:00,135.84,135.85,135.75,135.75,2959.0,120.2424,120.2513,120.1628,120.1628,2959.0
2017-08-11 13:25:00,135.78,135.82,135.76,135.77,3097.0,120.1893,120.2247,120.1716,120.1805,3097.0
2017-08-11 13:30:00,135.79,135.84,135.78,135.81,4271.0,120.1982,120.2424,120.1893,120.2159,4271.0
2017-08-11 13:35:00,135.79,135.8,135.75,135.76,1416.0,120.1982,120.207,120.1628,120.1716,1416.0
2017-08-11 13:40:00,135.77,135.78,135.71,135.74,9665.0,120.1805,120.1893,120.1274,120.1539,9665.0
2017-08-11 13:45:00,135.76,135.8,135.75,135.79,1778.0,120.1716,120.207,120.1628,120.1982,1778.0
2017-08-11 13:50:00,135.8,135.8,135.77,135.79,3432.0,120.207,120.207,120.1805,120.1982,3432.0
2017-08-11 13:55:00,135.81,135.82,135.8,135.81,1196.0,120.2159,120.2247,120.207,120.2159,1196.0
2017-08-11 14:00:00,135.8,135.84,135.8,135.82,6069.0,120.207,120.2424,120.207,120.2247,6069.0
2017-08-11 14:05:00,135.81,135.82,135.8,135.82,743.0,120.2159,120.2247,120.207,120.2247,743.0
2017-08-11 14:10:00,135.84,135.88,135.82,135.87,2034.0,120.2424,120.2778,120.2247,120.269,2034.0
2017-08-11 14:15:00,135.9,135.95,135.87,135.87,12778.0,120.2955,120.3398,120.269,120.269,12778.0
2017-08-11 14:20:00,135.9,135.9,135.86,135.86,1848.0,120.2955,120.2955,120.2601,120.2601,1848.0
2017-08-11 14:25:00,135.84,135.84,135.82,135.84,1627.0,120.2424,120.2424,120.2247,120.2424,1627.0
2017-08-11 14:30:00,135.83,135.83,135.74,135.74,2513.0,120.2336,120.2336,120.1539,120.1539,2513.0
2017-08-11 14:35:00,135.71,135.71,135.56,135.61,19878.0,120.1274,120.1274,119.9946,120.0388,19878.0
2017-08-11 14:40:00,135.63,135.73,135.63,135.68,11382.0,120.0565,120.1451,120.0565,120.1008,11382.0
2017-08-11 14:45:00,135.73,135.73,135.66,135.68,4929.0,120.1451,120.1451,120.0831,120.1008,4929.0
2017-08-11 14:50:00,135.71,135.71,135.58,135.6,1648.0,120.1274,120.1274,120.0123,120.03,1648.0
2017-08-11 14:55:00,135.63,135.66,135.51,135.52,10814.0,120.0565,120.0831,119.9503,119.9592,10814.0
2017-08-11 15:00:00,135.56,135.65,135.56,135.58,6067.0,119.9946,120.0742,119.9946,120.0123,6067.0
2017-08-11 15:05:00,135.64,135.65,135.6,135.6,9177.0,120.0654,120.0742,120.03,120.03,9177.0
2017-08-11 15:10:00,135.62,135.63,135.57,135.57,10581.0,120.0477,120.0565,120.0034,120.0034,10581.0
2017-08-11 15:15:00,135.56,135.58,135.46,135.46,11089.0,119.9946,120.0123,119.9061,119.9061,11089.0
2017-08-11 15:20:00,135.49,135.57,135.48,135.57,10943.0,119.9326,120.0034,119.9238,120.0034,10943.0
2017-08-11 15:25:00,135.59,135.66,135.59,135.6,10236.0,120.0211,120.0831,120.0211,120.03,10236.0
2017-08-11 15:30:00,135.6,135.62,135.54,135.59,14859.0,120.03,120.0477,119.9769,120.0211,14859.0
2017-08-11 15:35:00,135.58,135.72,135.54,135.72,27000.0,120.0123,120.1362,119.9769,120.1362,27000.0
2017-08-11 15:40:00,135.7,135.7,135.65,135.66,14549.0,120.1185,120.1185,120.0742,120.0831,14549.0
2017-08-11 15:45:00,135.68,135.79,135.67,135.76,29351.0,120.1008,120.1982,120.0919,120.1716,29351.0
2017-08-11 15:50:00,135.78,135.78,135.75,135.76,5144.0,120.1893,120.1893,120.1628,120.1716,5144.0
2017-08-11 15:55:00,135.76,135.76,135.6,135.64,26717.0,120.1716,120.1716,120.03,120.0654,26717.0
2017-08-14 09:30:00,136.45,136.71,136.43,136.66,27232.0,120.7824,121.0125,120.7647,120.9683,27232.0
2017-08-14 09:35:00,136.66,136.74,136.66,136.74,8972.0,120.9683,121.0391,120.9683,121.0391,8972.0
2017-08-14 09:40:00,136.75,136.77,136.71,136.77,17172.0,121.0479,121.0656,121.0125,121.0656,17172.0
2017-08-14 09:45:00,136.77,136.83,136.75,136.8,17463.0,121.0656,121.1188,121.0479,121.0922,17463.0
2017-08-14 09:50:00,136.8,136.85,136.73,136.79,10545.0,121.0922,121.1365,121.0302,121.0833,10545.0
2017-08-14 09:55:00,136.8,136.86,136.8,136.84,6988.0,121.0922,121.1453,121.0922,121.1276,6988.0
2017-08-14 10:00:00,136.85,136.92,136.83,136.9,13661.0,121.1365,121.1984,121.1188,121.1807,13661.0
2017-08-14 10:05:00,136.9,136.92,136.84,136.84,4610.0,121.1807,121.1984,121.1276,121.1276,4610.0
2017-08-14 10:10:00,136.85,136.88,136.82,136.82,2150.0,121.1365,121.163,121.1099,121.1099,2150.0
2017-08-14 10:15:00,136.82,136.87,136.82,136.86,3760.0,121.1099,121.1542,121.1099,121.1453,3760.0
2017-08-14 10:20:00,136.86,136.9,136.85,136.9,6903.0,121.1453,121.1807,121.1365,121.1807,6903.0
2017-08-14 10:25:00,136.9,136.91,136.86,136.87,4005.0,121.1807,121.1896,121.1453,121.1542,4005.0
2017-08-14 10:30:00,136.87,136.94,136.86,136.93,7781.0,121.1542,121.2161,121.1453,121.2073,7781.0
2017-08-14 10:35:00,136.94,136.98,136.91,136.96,4089.0,121.2161,121.2515,121.1896,121.2338,4089.0
2017-08-14 10:40:00,136.97,137.01,136.97,137.01,4965.0,121.2427,121.2781,121.2427,121.2781,4965.0
2017-08-14 10:45:00,137.0,137.08,137.0,137.07,7994.0,121.2692,121.34,121.2692,121.3312,7994.0
2017-08-14 10:50:00,137.09,137.15,137.07,137.07,11129.0,121.3489,121.402,121.3312,121.3312,11129.0
2017-08-14 10:55:00,137.08,137.09,137.06,137.06,7710.0,121.34,121.3489,121.3223,121.3223,7710.0
2017-08-14 11:00:00,137.05,137.05,137.0,137.01,12217.0,121.3135,121.3135,121.2692,121.2781,12217.0
2017-08-14 11:05:00,137.02,137.05,137.02,137.05,2110.0,121.2869,121.3135,121.2869,121.3135,2110.0
2017-08-14 11:10:00,137.06,137.08,137.03,137.04,4422.0,121.3223,121.34,121.2958,121.3046,4422.0
2017-08-14 11:15:00,137.04,137.04,136.97,136.99,5650.0,121.3046,121.3046,121.2427,121.2604,5650.0
2017-08-14 11:20:00,136.99,137.01,136.98,137.0,8101.0,121.2604,121.2781,121.2515,121.2692,8101.0
2017-08-14 11:25:00,137.01,137.05,137.0,137.05,7600.0,121.2781,121.3135,121.2692,121.3135,7600.0
2017-08-14 11:30:00,137.06,137.09,137.05,137.06,7785.0,121.3223,121.3489,121.3135,121.3223,7785.0
2017-08-14 11:35:00,137.05,137.05,137.01,137.01,5146.0,121.3135,121.3135,121.2781,121.2781,5146.0
2017-08-14 11:40:00,137.02,137.05,137.02,137.04,2900.0,121.2869,121.3135,121.2869,121.3046,2900.0
2017-08-14 11:45:00,137.05,137.11,137.05,137.09,3384.0,121.3135,121.3666,121.3135,121.3489,3384.0
2017-08-14 11:50:00,137.07,137.09,137.05,137.05,6007.0,121.3312,121.3489,121.3135,121.3135,6007.0
2017-08-14 11:55:00,137.06,137.07,137.03,137.07,2902.0,121.3223,121.3312,121.2958,121.3312,2902.0
2017-08-14 12:00:00,137.07,137.13,137.06,137.12,4311.0,121.3312,121.3843,121.3223,121.3755,4311.0
2017-08-14 12:05:00,137.12,137.13,137.09,137.09,3405.0,121.3755,121.3843,121.3489,121.3489,3405.0
2017-08-14 12:10:00,137.09,137.1,137.07,137.08,3123.0,121.3489,121.3578,121.3312,121.34,3123.0
2017-08-14 12:15:00,137.08,137.08,137.04,137.05,3802.0,121.34,121.34,121.3046,121.3135,3802.0
2017-08-14 12:20:00,137.05,137.07,137.05,137.07,3997.0,121.3135,121.3312,121.3135,121.3312,3997.0
2017-08-14 12:25:00,137.07,137.08,137.01,137.01,3100.0,121.3312,121.34,121.2781,121.2781,3100.0
2017-08-14 12:30:00,137.01,137.02,136.97,137.01,9894.0,121.2781,121.2869,121.2427,121.2781,9894.0
2017-08-14 12:35:00,137.01,137.01,136.97,136.98,6331.0,121.2781,121.2781,121.2427,121.2515,6331.0
2017-08-14 12:40:00,136.98,137.01,136.96,137.0,5576.0,121.2515,121.2781,121.2338,121.2692,5576.0
2017-08-14 12:45:00,137.01,137.04,137.0,137.04,4873.0,121.2781,121.3046,121.2692,121.3046,4873.0
2017-08-14 12:50:00,137.05,137.05,137.02,137.03,2763.0,121.3135,121.3135,121.2869,121.2958,2763.0
2017-08-14 12:55:00,137.03,137.03,137.0,137.0,4163.0,121.2958,121.2958,121.2692,121.2692,4163.0
2017-08-14 13:00:00,137.0,137.04,137.0,137.02,3743.0,121.2692,121.3046,121.2692,121.2869,3743.0
2017-08-14 13:05:00,137.02,137.07,137.01,137.07,2493.0,121.2869,121.3312,121.2781,121.3312,2493.0
2017-08-14 13:10:00,137.07,137.07,137.05,137.06,3955.0,121.3312,121.3312,121.3135,121.3223,3955.0
2017-08-14 13:15:00,137.06,137.07,137.02,137.03,3900.0,121.3223,121.3312,121.2869,121.2958,3900.0
2017-08-14 13:20:00,137.03,137.04,137.0,137.01,2300.0,121.2958,121.3046,121.2692,121.2781,2300.0
2017-08-14 13:25:00,137.01,137.02,137.01,137.02,2578.0,121.2781,121.2869,121.2781,121.2869,2578.0
2017-08-14 13:30:00,137.01,137.03,137.0,137.0,3763.0,121.2781,121.2958,121.2692,121.2692,3763.0
2017-08-14 13:35:00,137.01,137.05,137.0,137.04,3325.0,121.2781,121.3135,121.2692,121.3046,3325.0
2017-08-14 13:40:00,137.04,137.04,137.0,137.0,3987.0,121.3046,121.3046,121.2692,121.2692,3987.0
2017-08-14 13:45:00,137.0,137.01,136.96,136.97,17939.0,121.2692,121.2781,121.2338,121.2427,17939.0
2017-08-14 13:50:00,136.97,137.0,136.97,137.0,3936.0,121.2427,121.2692,121.2427,121.2692,3936.0
2017-08-14 13:55:00,137.01,137.04,137.0,137.03,14734.0,121.2781,121.3046,121.2692,121.2958,14734.0
2017-08-14 14:00:00,137.05,137.05,137.02,137.02,18536.0,121.3135,121.3135,121.2869,121.2869,18536.0
2017-08-14 14:05:00,137.02,137.07,137.02,137.02,18945.0,121.2869,121.3312,121.2869,121.2869,18945.0
2017-08-14 14:10:00,137.02,137.03,136.99,136.99,14940.0,121.2869,121.2958,121.2604,121.2604,14940.0
2017-08-14 14:15:00,136.99,136.99,136.94,136.98,22500.0,121.2604,121.2604,121.2161,121.2515,22500.0
2017-08-14 14:20:00,136.99,137.03,136.98,137.03,9952.0,121.2604,121.2958,121.2515,121.2958,9952.0
2017-08-14 14:25:00,137.03,137.03,136.99,137.0,12200.0,121.2958,121.2958,121.2604,121.2692,12200.0
2017-08-14 14:30:00,136.99,137.03,136.99,137.02,7340.0,121.2604,121.2958,121.2604,121.2869,7340.0
2017-08-14 14:35:00,137.01,137.03,137.0,137.03,9618.0,121.2781,121.2958,121.2692,121.2958,9618.0
2017-08-14 14:40:00,137.03,137.05,137.03,137.04,4769.0,121.2958,121.3135,121.2958,121.3046,4769.0
2017-08-14 14:45:00,137.03,137.03,136.92,136.92,25407.0,121.2958,121.2958,121.1984,121.1984,25407.0
2017-08-14 14:50:00,136.88,136.89,136.85,136.87,16668.0,121.163,121.1719,121.1365,121.1542,16668.0
2017-08-14 14:55:00,136.87,136.93,136.87,136.89,7379.0,121.1542,121.2073,121.1542,121.1719,7379.0
2017-08-14 15:00:00,136.9,136.91,136.85,136.85,3050.0,121.1807,121.1896,121.1365,121.1365,3050.0
2017-08-14 15:05:00,136.86,136.91,136.86,136.91,3500.0,121.1453,121.1896,121.1453,121.1896,3500.0
2017-08-14 15:10:00,136.91,136.95,136.91,136.94,5198.0,121.1896,121.225,121.1896,121.2161,5198.0
2017-08-14 15:15:00,136.94,136.98,136.92,136.98,5294.0,121.2161,121.2515,121.1984,121.2515,5294.0
2017-08-14 15:20:00,136.97,137.02,136.97,137.01,9498.0,121.2427,121.2869,121.2427,121.2781,9498.0
2017-08-14 15:25:00,137.01,137.07,137.01,137.05,12053.0,121.2781,121.3312,121.2781,121.3135,12053.0
2017-08-14 15:30:00,137.06,137.08,137.03,137.05,12728.0,121.3223,121.34,121.2958,121.3135,12728.0
2017-08-14 15:35:00,137.05,137.05,136.98,136.99,6422.0,121.3135,121.3135,121.2515,121.2604,6422.0
2017-08-14 15:40:00,136.98,137.02,136.96,136.97,9188.0,121.2515,121.2869,121.2338,121.2427,9188.0
2017-08-14 15:45:00,136.96,137.03,136.95,137.0,12916.0,121.2338,121.2958,121.225,121.2692,12916.0
2017-08-14 15:50:00,137.0,137.11,137.0,137.07,26288.0,121.2692,121.3666,121.2692,121.3312,26288.0
2017-08-14 15:55:00,137.06,137.12,136.96,136.98,79360.0,121.3223,121.3755,121.2338,121.2515,79360.0
2017-08-15 09:30:00,137.21,137.21,137.08,137.17,11301.0,121.4551,121.4551,121.34,121.4197,11301.0
2017-08-15 09:35:00,137.18,137.18,137.07,137.15,17411.0,121.4286,121.4286,121.3312,121.402,17411.0
2017-08-15 09:40:00,137.13,137.14,136.98,137.0,22812.0,121.3843,121.3932,121.2515,121.2692,22812.0
2017-08-15 09:45:00,137.0,137.01,136.89,136.96,6200.0,121.2692,121.2781,121.1719,121.2338,6200.0
2017-08-15 09:50:00,136.96,137.0,136.95,137.0,2700.0,121.2338,121.2692,121.225,121.2692,2700.0
2017-08-15 09:55:00,137.0,137.08,137.0,137.08,5410.0,121.2692,121.34,121.2692,121.34,5410.0
2017-08-15 10:00:00,137.08,137.12,137.06,137.08,6050.0,121.34,121.3755,121.3223,121.34,6050.0
2017-08-15 10:05:00,137.03,137.03,136.97,136.97,4727.0,121.2958,121.2958,121.2427,121.2427,4727.0
2017-08-15 10:10:00,136.94,136.94,136.85,136.85,5010.0,121.2161,121.2161,121.1365,121.1365,5010.0
2017-08-15 10:15:00,136.88,136.93,136.8,136.92,3967.0,121.163,121.2073,121.0922,121.1984,3967.0
2017-08-15 10:20:00,136.9,136.9,136.87,136.87,16494.0,121.1807,121.1807,121.1542,121.1542,16494.0
2017-08-15 10:25:00,136.89,136.96,136.87,136.92,4582.0,121.1719,121.2338,121.1542,121.1984,4582.0
2017-08-15 10:30:00,136.85,136.87,136.76,136.82,6748.0,121.1365,121.1542,121.0568,121.1099,6748.0
2017-08-15 10:35:00,136.84,136.94,136.81,136.94,2493.0,121.1276,121.2161,121.1011,121.2161,2493.0
2017-08-15 10:40:00,136.94,136.96,136.92,136.95,1566.0,121.2161,121.2338,121.1984,121.225,1566.0
2017-08-15 10:45:00,136.95,136.96,136.92,136.93,1900.0,121.225,121.2338,121.1984,121.2073,1900.0
2017-08-15 10:50:00,136.93,137.0,136.93,136.96,3128.0,121.2073,121.2692,121.2073,121.2338,3128.0
2017-08-15 10:55:00,136.95,136.99,136.95,136.97,1018.0,121.225,121.2604,121.225,121.2427,1018.0
2017-08-15 11:00:00,136.91,136.96,136.91,136.94,1927.0,121.1896,121.2338,121.1896,121.2161,1927.0
2017-08-15 11:05:00,136.93,136.96,136.93,136.96,1250.0,121.2073,121.2338,121.2073,121.2338,1250.0
2017-08-15 11:10:00,136.95,136.99,136.95,136.98,2373.0,121.225,121.2604,121.225,121.2515,2373.0
2017-08-15 11:15:00,136.96,136.97,136.95,136.97,5160.0,121.2338,121.2427,121.225,121.2427,5160.0
2017-08-15 11:20:00,136.97,137.03,136.95,136.95,5117.0,121.2427,121.2958,121.225,121.225,5117.0
2017-08-15 11:25:00,136.95,136.99,136.92,136.98,11959.0,121.225,121.2604,121.1984,121.2515,11959.0
2017-08-15 11:30:00,136.98,137.01,136.97,137.0,3351.0,121.2515,121.2781,121.2427,121.2692,3351.0
2017-08-15 11:35:00,137.02,137.03,136.98,136.98,1700.0,121.2869,121.2958,121.2515,121.2515,1700.0
2017-08-15 11:40:00,137.0,137.02,136.96,136.98,8454.0,121.2692,121.2869,121.2338,121.2515,8454.0
2017-08-15 11:45:00,136.97,136.97,136.91,136.93,8224.0,121.2427,121.2427,121.1896,121.2073,8224.0
2017-08-15 11:50:00,136.93,136.93,136.88,136.88,2189.0,121.2073,121.2073,121.163,121.163,2189.0
2017-08-15 11:55:00,136.87,136.88,136.87,136.88,1479.0,121.1542,121.163,121.1542,121.163,1479.0
2017-08-15 12:00:00,136.86,136.93,136.86,136.93,1200.0,121.1453,121.2073,121.1453,121.2073,1200.0
2017-08-15 12:05:00,136.92,136.93,136.9,136.93,1382.0,121.1984,121.2073,121.1807,121.2073,1382.0
2017-08-15 12:10:00,136.93,136.94,136.92,136.94,19029.0,121.2073,121.2161,121.1984,121.2161,19029.0
2017-08-15 12:15:00,136.95,136.99,136.95,136.99,2904.0,121.225,121.2604,121.225,121.2604,2904.0
2017-08-15 12:20:00,136.98,136.99,136.98,136.98,1393.0,121.2515,121.2604,121.2515,121.2515,1393.0
2017-08-15 12:25:00,136.99,137.0,136.98,136.99,2735.0,121.2604,121.2692,121.2515,121.2604,2735.0
2017-08-15 12:30:00,137.0,137.0,136.95,136.98,3933.0,121.2692,121.2692,121.225,121.2515,3933.0
2017-08-15 12:35:00,136.98,136.99,136.97,136.97,2218.0,121.2515,121.2604,121.2427,121.2427,2218.0
2017-08-15 12:40:00,136.98,137.0,136.98,136.99,6078.0,121.2515,121.2692,121.2515,121.2604,6078.0
2017-08-15 12:45:00,136.99,137.03,136.99,137.03,1682.0,121.2604,121.2958,121.2604,121.2958,1682.0
2017-08-15 12:50:00,137.01,137.01,137.0,137.01,2550.0,121.2781,121.2781,121.2692,121.2781,2550.0
2017-08-15 12:55:00,136.98,136.98,136.96,136.96,2565.0,121.2515,121.2515,121.2338,121.2338,2565.0
2017-08-15 13:00:00,136.96,136.96,136.82,136.82,6131.0,121.2338,121.2338,121.1099,121.1099,6131.0
2017-08-15 13:05:00,136.81,136.86,136.79,136.86,4123.0,121.1011,121.1453,121.0833,121.1453,4123.0
2017-08-15 13:10:00,136.87,136.9,136.87,136.9,3673.0,121.1542,121.1807,121.1542,121.1807,3673.0
2017-08-15 13:15:00,136.89,136.9,136.89,136.9,1800.0,121.1719,121.1807,121.1719,121.1807,1800.0
2017-08-15 13:20:00,136.88,136.88,136.88,136.88,300.0,121.163,121.163,121.163,121.163,300.0
2017-08-15 13:25:00,136.86,136.89,136.84,136.88,3038.0,121.1453,121.1719,121.1276,121.163,3038.0
2017-08-15 13:30:00,136.91,136.92,136.9,136.9,3267.0,121.1896,121.1984,121.1807,121.1807,3267.0
2017-08-15 13:35:00,136.88,136.9,136.88,136.89,2872.0,121.163,121.1807,121.163,121.1719,2872.0
2017-08-15 13:40:00,136.92,136.92,136.86,136.87,3204.0,121.1984,121.1984,121.1453,121.1542,3204.0
2017-08-15 13:45:00,136.85,136.88,136.84,136.88,6019.0,121.1365,121.163,121.1276,121.163,6019.0
2017-08-15 13:50:00,136.92,136.92,136.89,136.9,3104.0,121.1984,121.1984,121.1719,121.1807,3104.0
2017-08-15 13:55:00,136.89,136.9,136.86,136.87,3230.0,121.1719,121.1807,121.1453,121.1542,3230.0
2017-08-15 14:00:00,136.89,136.95,136.89,136.94,4386.0,121.1719,121.225,121.1719,121.2161,4386.0
2017-08-15 14:05:00,136.94,136.97,136.9,136.97,5648.0,121.2161,121.2427,121.1807,121.2427,5648.0
2017-08-15 14:10:00,136.97,136.99,136.95,136.97,5025.0,121.2427,121.2604,121.225,121.2427,5025.0
2017-08-15 14:15:00,136.95,136.97,136.94,136.97,9387.0,121.225,121.2427,121.2161,121.2427,9387.0
2017-08-15 14:20:00,136.97,136.99,136.95,136.98,2211.0,121.2427,121.2604,121.225,121.2515,2211.0
2017-08-15 14:25:00,137.0,137.01,136.99,137.01,800.0,121.2692,121.2781,121.2604,121.2781,800.0
2017-08-15 14:30:00,137.01,137.02,137.01,137.01,808.0,121.2781,121.2869,121.2781,121.2781,808.0
2017-08-15 14:35:00,137.04,137.04,137.04,137.04,700.0,121.3046,121.3046,121.3046,121.3046,700.0
2017-08-15 14:40:00,137.01,137.02,137.0,137.0,1787.0,121.2781,121.2869,121.2692,121.2692,1787.0
2017-08-15 14:45:00,136.97,136.97,136.96,136.97,1361.0,121.2427,121.2427,121.2338,121.2427,1361.0
2017-08-15 14:50:00,136.99,136.99,136.97,136.98,2537.0,121.2604,121.2604,121.2427,121.2515,2537.0
2017-08-15 14:55:00,136.96,137.01,136.96,137.01,1738.0,121.2338,121.2781,121.2338,121.2781,1738.0
2017-08-15 15:00:00,137.0,137.03,137.0,137.02,2625.0,121.2692,121.2958,121.2692,121.2869,2625.0
2017-08-15 15:05:00,137.02,137.07,137.02,137.06,11285.0,121.2869,121.3312,121.2869,121.3223,11285.0
2017-08-15 15:10:00,137.05,137.1,137.04,137.1,3038.0,121.3135,121.3578,121.3046,121.3578,3038.0
2017-08-15 15:15:00,137.11,137.12,137.08,137.08,2950.0,121.3666,121.3755,121.34,121.34,2950.0
2017-08-15 15:20:00,137.1,137.11,137.08,137.09,7885.0,121.3578,121.3666,121.34,121.3489,7885.0
2017-08-15 15:25:00,137.11,137.11,137.06,137.06,3718.0,121.3666,121.3666,121.3223,121.3223,3718.0
2017-08-15 15:30:00,137.07,137.08,137.06,137.06,1165.0,121.3312,121.34,121.3223,121.3223,1165.0
2017-08-15 15:35:00,137.06,137.09,137.06,137.09,1375.0,121.3223,121.3489,121.3223,121.3489,1375.0
2017-08-15 15:40:00,137.09,137.12,137.09,137.11,2559.0,121.3489,121.3755,121.3489,121.3666,2559.0
2017-08-15 15:45:00,137.13,137.17,137.11,137.13,6158.0,121.3843,121.4197,121.3666,121.3843,6158.0
2017-08-15 15:50:00,137.11,137.11,137.02,137.03,9037.0,121.3666,121.3666,121.2869,121.2958,9037.0
2017-08-15 15:55:00,137.03,137.03,136.94,136.95,14859.0,121.2958,121.2958,121.2161,121.225,14859.0
2017-08-16 09:30:00,137.27,137.37,137.18,137.31,38921.0,121.5082,121.5968,121.4286,121.5436,38921.0
2017-08-16 09:35:00,137.31,137.36,137.25,137.28,191862.0,121.5436,121.5879,121.4905,121.5171,191862.0
2017-08-16 09:40:00,137.29,137.3,137.2,137.29,8463.0,121.5259,121.5348,121.4463,121.5259,8463.0
2017-08-16 09:45:00,137.3,137.35,137.26,137.27,29980.0,121.5348,121.579,121.4994,121.5082,29980.0
2017-08-16 09:50:00,137.28,137.35,137.25,137.3,9067.0,121.5171,121.579,121.4905,121.5348,9067.0
2017-08-16 09:55:00,137.31,137.35,137.31,137.34,5800.0,121.5436,121.579,121.5436,121.5702,5800.0
2017-08-16 10:00:00,137.36,137.36,137.31,137.33,7814.0,121.5879,121.5879,121.5436,121.5613,7814.0
2017-08-16 10:05:00,137.33,137.4,137.33,137.36,32260.0,121.5613,121.6233,121.5613,121.5879,32260.0
2017-08-16 10:10:00,137.34,137.36,137.29,137.32,18645.0,121.5702,121.5879,121.5259,121.5525,18645.0
2017-08-16 10:15:00,137.32,137.36,137.31,137.36,14538.0,121.5525,121.5879,121.5436,121.5879,14538.0
2017-08-16 10:20:00,137.36,137.38,137.35,137.37,13304.0,121.5879,121.6056,121.579,121.5968,13304.0
2017-08-16 10:25:00,137.38,137.41,137.37,137.4,10849.0,121.6056,121.6322,121.5968,121.6233,10849.0
2017-08-16 10:30:00,137.41,137.43,137.35,137.36,14596.0,121.6322,121.6499,121.579,121.5879,14596.0
2017-08-16 10:35:00,137.37,137.42,137.37,137.42,5470.0,121.5968,121.641,121.5968,121.641,5470.0
2017-08-16 10:40:00,137.44,137.44,137.41,137.43,6333.0,121.6587,121.6587,121.6322,121.6499,6333.0
2017-08-16 10:45:00,137.43,137.5,137.43,137.44,5347.0,121.6499,121.7118,121.6499,121.6587,5347.0
2017-08-16 10:50:00,137.44,137.46,137.43,137.46,700.0,121.6587,121.6764,121.6499,121.6764,700.0
2017-08-16 10:55:00,137.46,137.49,137.45,137.47,17245.0,121.6764,121.703,121.6676,121.6853,17245.0
2017-08-16 11:00:00,137.49,137.5,137.47,137.47,1712.0,121.703,121.7118,121.6853,121.6853,1712.0
2017-08-16 11:05:00,137.46,137.47,137.41,137.41,2365.0,121.6764,121.6853,121.6322,121.6322,2365.0
2017-08-16 11:10:00,137.4,137.41,137.39,137.39,5100.0,121.6233,121.6322,121.6145,121.6145,5100.0
2017-08-16 11:15:00,137.39,137.4,137.37,137.38,1400.0,121.6145,121.6233,121.5968,121.6056,1400.0
2017-08-16 11:20:00,137.39,137.4,137.31,137.34,3549.0,121.6145,121.6233,121.5436,121.5702,3549.0
2017-08-16 11:25:00,137.35,137.36,137.31,137.36,2390.0,121.579,121.5879,121.5436,121.5879,2390.0
2017-08-16 11:30:00,137.37,137.39,137.36,137.39,2050.0,121.5968,121.6145,121.5879,121.6145,2050.0
2017-08-16 11:35:00,137.39,137.41,137.37,137.41,4908.0,121.6145,121.6322,121.5968,121.6322,4908.0
2017-08-16 11:40:00,137.41,137.47,137.4,137.47,4784.0,121.6322,121.6853,121.6233,121.6853,4784.0
2017-08-16 11:45:00,137.47,137.48,137.45,137.47,929.0,121.6853,121.6941,121.6676,121.6853,929.0
2017-08-16 11:50:00,137.46,137.47,137.45,137.46,1151.0,121.6764,121.6853,121.6676,121.6764,1151.0
2017-08-16 11:55:00,137.46,137.49,137.46,137.46,4861.0,121.6764,121.703,121.6764,121.6764,4861.0
2017-08-16 12:00:00,137.47,137.53,137.46,137.52,5081.0,121.6853,121.7384,121.6764,121.7295,5081.0
2017-08-16 12:05:00,137.5,137.54,137.5,137.54,600.0,121.7118,121.7472,121.7118,121.7472,600.0
2017-08-16 12:10:00,137.56,137.56,137.51,137.52,2557.0,121.7649,121.7649,121.7207,121.7295,2557.0
2017-08-16 12:15:00,137.51,137.57,137.5,137.54,4033.0,121.7207,121.7738,121.7118,121.7472,4033.0
2017-08-16 12:20:00,137.54,137.57,137.54,137.56,1900.0,121.7472,121.7738,121.7472,121.7649,1900.0
2017-08-16 12:25:00,137.58,137.58,137.54,137.55,500.0,121.7826,121.7826,121.7472,121.7561,500.0
2017-08-16 12:30:00,137.54,137.55,137.51,137.54,4400.0,121.7472,121.7561,121.7207,121.7472,4400.0
2017-08-16 12:35:00,137.54,137.54,137.52,137.53,2090.0,121.7472,121.7472,121.7295,121.7384,2090.0
2017-08-16 12:40:00,137.53,137.53,137.52,137.52,4542.0,121.7384,121.7384,121.7295,121.7295,4542.0
2017-08-16 12:45:00,137.51,137.52,137.49,137.49,700.0,121.7207,121.7295,121.703,121.703,700.0
2017-08-16 12:50:00,137.47,137.47,137.41,137.42,2620.0,121.6853,121.6853,121.6322,121.641,2620.0
2017-08-16 12:55:00,137.41,137.41,137.34,137.34,3431.0,121.6322,121.6322,121.5702,121.5702,3431.0
2017-08-16 13:00:00,137.38,137.4,137.36,137.39,4623.0,121.6056,121.6233,121.5879,121.6145,4623.0
2017-08-16 13:05:00,137.4,137.42,137.39,137.42,3939.0,121.6233,121.641,121.6145,121.641,3939.0
2017-08-16 13:10:00,137.42,137.42,137.21,137.21,7900.0,121.641,121.641,121.4551,121.4551,7900.0
2017-08-16 13:15:00,137.23,137.32,137.23,137.3,3000.0,121.4728,121.5525,121.4728,121.5348,3000.0
2017-08-16 13:20:00,137.3,137.32,137.27,137.31,1526.0,121.5348,121.5525,121.5082,121.5436,1526.0
2017-08-16 13:25:00,137.3,137.3,137.15,137.23,12891.0,121.5348,121.5348,121.402,121.4728,12891.0
2017-08-16 13:30:00,137.25,137.25,137.15,137.21,11872.0,121.4905,121.4905,121.402,121.4551,11872.0
2017-08-16 13:35:00,137.23,137.23,137.19,137.23,2701.0,121.4728,121.4728,121.4374,121.4728,2701.0
2017-08-16 13:40:00,137.22,137.23,137.16,137.2,2950.0,121.464,121.4728,121.4109,121.4463,2950.0
2017-08-16 13:45:00,137.18,137.23,137.18,137.19,4021.0,121.4286,121.4728,121.4286,121.4374,4021.0
2017-08-16 13:50:00,137.22,137.23,137.17,137.17,7707.0,121.464,121.4728,121.4197,121.4197,7707.0
2017-08-16 13:55:00,137.16,137.26,137.16,137.23,28072.0,121.4109,121.4994,121.4109,121.4728,28072.0
2017-08-16 14:00:00,137.25,137.32,137.15,137.31,7650.0,121.4905,121.5525,121.402,121.5436,7650.0
2017-08-16 14:05:00,137.31,137.37,137.28,137.31,11580.0,121.5436,121.5968,121.5171,121.5436,11580.0
2017-08-16 14:10:00,137.31,137.33,137.28,137.3,9086.0,121.5436,121.5613,121.5171,121.5348,9086.0
2017-08-16 14:15:00,137.3,137.32,137.11,137.14,16308.0,121.5348,121.5525,121.3666,121.3932,16308.0
2017-08-16 14:20:00,137.13,137.16,136.95,137.01,23638.0,121.3843,121.4109,121.225,121.2781,23638.0
2017-08-16 14:25:00,137.03,137.07,137.0,137.06,7925.0,121.2958,121.3312,121.2692,121.3223,7925.0
2017-08-16 14:30:00,137.05,137.06,136.98,137.04,6948.0,121.3135,121.3223,121.2515,121.3046,6948.0
2017-08-16 14:35:00,137.07,137.13,137.06,137.12,4481.0,121.3312,121.3843,121.3223,121.3755,4481.0
2017-08-16 14:40:00,137.1,137.14,137.06,137.09,9837.0,121.3578,121.3932,121.3223,121.3489,9837.0
2017-08-16 14:45:00,137.11,137.17,137.09,137.17,3551.0,121.3666,121.4197,121.3489,121.4197,3551.0
2017-08-16 14:50:00,137.18,137.21,137.16,137.19,3723.0,121.4286,121.4551,121.4109,121.4374,3723.0
2017-08-16 14:55:00,137.21,137.25,137.2,137.2,9688.0,121.4551,121.4905,121.4463,121.4463,9688.0
2017-08-16 15:00:00,137.21,137.24,137.21,137.21,5245.0,121.4551,121.4817,121.4551,121.4551,5245.0
2017-08-16 15:05:00,137.19,137.19,137.17,137.17,1074.0,121.4374,121.4374,121.4197,121.4197,1074.0
2017-08-16 15:10:00,137.12,137.17,137.11,137.16,2213.0,121.3755,121.4197,121.3666,121.4109,2213.0
2017-08-16 15:15:00,137.17,137.17,137.12,137.12,2346.0,121.4197,121.4197,121.3755,121.3755,2346.0
2017-08-16 15:20:00,137.13,137.23,137.13,137.21,4386.0,121.3843,121.4728,121.3843,121.4551,4386.0
2017-08-16 15:25:00,137.2,137.22,137.18,137.21,2859.0,121.4463,121.464,121.4286,121.4551,2859.0
2017-08-16 15:30:00,137.22,137.24,137.18,137.2,7963.0,121.464,121.4817,121.4286,121.4463,7963.0
2017-08-16 15:35:00,137.21,137.21,137.17,137.19,9166.0,121.4551,121.4551,121.4197,121.4374,9166.0
2017-08-16 15:40:00,137.19,137.22,137.16,137.19,3326.0,121.4374,121.464,121.4109,121.4374,3326.0
2017-08-16 15:45:00,137.2,137.2,137.13,137.15,4820.0,121.4463,121.4463,121.3843,121.402,4820.0
2017-08-16 15:50:00,137.16,137.18,137.13,137.18,4876.0,121.4109,121.4286,121.3843,121.4286,4876.0
2017-08-16 15:55:00,137.17,137.22,137.11,137.21,18895.0,121.4197,121.464,121.3666,121.4551,18895.0
2017-08-17 09:30:00,136.77,136.91,136.77,136.91,10779.0,121.0656,121.1896,121.0656,121.1896,10779.0
2017-08-17 09:35:00,136.9,136.95,136.84,136.86,11221.0,121.1807,121.225,121.1276,121.1453,11221.0
2017-08-17 09:40:00,136.84,137.01,136.83,136.98,11866.0,121.1276,121.2781,121.1188,121.2515,11866.0
2017-08-17 09:45:00,137.05,137.05,137.02,137.03,9909.0,121.3135,121.3135,121.2869,121.2958,9909.0
2017-08-17 09:50:00,137.03,137.03,136.99,137.0,3700.0,121.2958,121.2958,121.2604,121.2692,3700.0
2017-08-17 09:55:00,137.01,137.02,136.77,136.77,109119.0,121.2781,121.2869,121.0656,121.0656,109119.0
2017-08-17 10:00:00,136.78,136.8,136.66,136.72,21627.0,121.0745,121.0922,120.9683,121.0214,21627.0
2017-08-17 10:05:00,136.73,136.81,136.71,136.71,30732.0,121.0302,121.1011,121.0125,121.0125,30732.0
2017-08-17 10:10:00,136.71,136.74,136.47,136.51,15011.0,121.0125,121.0391,120.8001,120.8355,15011.0
2017-08-17 10:15:00,136.49,136.49,136.33,136.33,17157.0,120.8178,120.8178,120.6762,120.6762,17157.0
2017-08-17 10:20:00,136.29,136.37,136.28,136.37,3440.0,120.6408,120.7116,120.6319,120.7116,3440.0
2017-08-17 10:25:00,136.35,136.41,136.32,136.4,3486.0,120.6939,120.747,120.6673,120.7381,3486.0
2017-08-17 10:30:00,136.37,136.65,136.36,136.58,23113.0,120.7116,120.9594,120.7027,120.8975,23113.0
2017-08-17 10:35:00,136.6,136.61,136.49,136.5,11230.0,120.9152,120.924,120.8178,120.8266,11230.0
2017-08-17 10:40:00,136.47,136.49,136.34,136.34,14822.0,120.8001,120.8178,120.685,120.685,14822.0
2017-08-17 10:45:00,136.36,136.45,136.35,136.4,3956.0,120.7027,120.7824,120.6939,120.7381,3956.0
2017-08-17 10:50:00,136.37,136.47,136.32,136.47,4775.0,120.7116,120.8001,120.6673,120.8001,4775.0
2017-08-17 10:55:00,136.5,136.55,136.46,136.48,6862.0,120.8266,120.8709,120.7912,120.8089,6862.0
2017-08-17 11:00:00,136.48,136.62,136.48,136.6,4300.0,120.8089,120.9329,120.8089,120.9152,4300.0
2017-08-17 11:05:00,136.64,136.7,136.63,136.69,5225.0,120.9506,121.0037,120.9417,120.9948,5225.0
2017-08-17 11:10:00,136.72,136.72,136.67,136.67,1169.0,121.0214,121.0214,120.9771,120.9771,1169.0
2017-08-17 11:15:00,136.71,136.71,136.63,136.63,1500.0,121.0125,121.0125,120.9417,120.9417,1500.0
2017-08-17 11:20:00,136.67,136.67,136.59,136.6,6836.0,120.9771,120.9771,120.9063,120.9152,6836.0
2017-08-17 11:25:00,136.6,136.64,136.5,136.5,3599.0,120.9152,120.9506,120.8266,120.8266,3599.0
2017-08-17 11:30:00,136.52,136.56,136.43,136.46,60258.0,120.8443,120.8798,120.7647,120.7912,60258.0
2017-08-17 11:35:00,136.47,136.51,136.41,136.44,9661.0,120.8001,120.8355,120.747,120.7735,9661.0
2017-08-17 11:40:00,136.44,136.45,136.38,136.42,6199.0,120.7735,120.7824,120.7204,120.7558,6199.0
2017-08-17 11:45:00,136.43,136.44,136.31,136.33,4457.0,120.7647,120.7735,120.6585,120.6762,4457.0
2017-08-17 11:50:00,136.3,136.37,136.29,136.37,6756.0,120.6496,120.7116,120.6408,120.7116,6756.0
2017-08-17 11:55:00,136.38,136.39,136.35,136.36,4455.0,120.7204,120.7293,120.6939,120.7027,4455.0
2017-08-17 12:00:00,136.36,136.44,136.35,136.43,6366.0,120.7027,120.7735,120.6939,120.7647,6366.0
2017-08-17 12:05:00,136.42,136.42,136.27,136.3,7395.0,120.7558,120.7558,120.6231,120.6496,7395.0
2017-08-17 12:10:00,136.25,136.25,136.17,136.21,13003.0,120.6054,120.6054,120.5345,120.5699,13003.0
2017-08-17 12:15:00,136.21,136.21,136.12,136.15,9941.0,120.5699,120.5699,120.4903,120.5168,9941.0
2017-08-17 12:20:00,136.18,136.21,136.13,136.21,5293.0,120.5434,120.5699,120.4991,120.5699,5293.0
2017-08-17 12:25:00,136.2,136.2,136.12,136.17,3813.0,120.5611,120.5611,120.4903,120.5345,3813.0
2017-08-17 12:30:00,136.12,136.17,136.1,136.14,2432.0,120.4903,120.5345,120.4726,120.508,2432.0
2017-08-17 12:35:00,136.1,136.18,136.08,136.18,5708.0,120.4726,120.5434,120.4549,120.5434,5708.0
2017-08-17 12:40:00,136.15,136.17,136.09,136.09,2300.0,120.5168,120.5345,120.4637,120.4637,2300.0
2017-08-17 12:45:00,136.08,136.14,136.08,136.12,8449.0,120.4549,120.508,120.4549,120.4903,8449.0
2017-08-17 12:50:00,136.11,136.11,135.99,135.99,13577.0,120.4814,120.4814,120.3752,120.3752,13577.0
2017-08-17 12:55:00,135.97,135.97,135.89,135.95,7920.0,120.3575,120.3575,120.2867,120.3398,7920.0
2017-08-17 13:00:00,135.94,135.96,135.79,135.8,5650.0,120.3309,120.3487,120.1982,120.207,5650.0
2017-08-17 13:05:00,135.8,135.92,135.8,135.89,5905.0,120.207,120.3132,120.207,120.2867,5905.0
2017-08-17 13:10:00,135.87,135.87,135.8,135.8,5881.0,120.269,120.269,120.207,120.207,5881.0
2017-08-17 13:15:00,135.78,135.92,135.78,135.9,4477.0,120.1893,120.3132,120.1893,120.2955,4477.0
2017-08-17 13:20:00,135.9,135.9,135.82,135.86,2605.0,120.2955,120.2955,120.2247,120.2601,2605.0
2017-08-17 13:25:00,135.85,135.91,135.85,135.9,8159.0,120.2513,120.3044,120.2513,120.2955,8159.0
2017-08-17 13:30:00,135.9,135.95,135.9,135.91,3226.0,120.2955,120.3398,120.2955,120.3044,3226.0
2017-08-17 13:35:00,135.95,136.03,135.95,135.97,2278.0,120.3398,120.4106,120.3398,120.3575,2278.0
2017-08-17 13:40:00,135.95,135.99,135.91,135.93,1968.0,120.3398,120.3752,120.3044,120.3221,1968.0
2017-08-17 13:45:00,135.89,135.9,135.85,135.85,5171.0,120.2867,120.2955,120.2513,120.2513,5171.0
2017-08-17 13:50:00,135.85,135.89,135.82,135.89,1369.0,120.2513,120.2867,120.2247,120.2867,1369.0
2017-08-17 13:55:00,135.87,135.94,135.85,135.93,3871.0,120.269,120.3309,120.2513,120.3221,3871.0
2017-08-17 14:00:00,135.95,135.95,135.81,135.83,5228.0,120.3398,120.3398,120.2159,120.2336,5228.0
2017-08-17 14:05:00,135.86,135.9,135.85,135.9,3984.0,120.2601,120.2955,120.2513,120.2955,3984.0
2017-08-17 14:10:00,135.92,135.93,135.88,135.88,3271.0,120.3132,120.3221,120.2778,120.2778,3271.0
2017-08-17 14:15:00,135.83,135.84,135.67,135.71,12616.0,120.2336,120.2424,120.0919,120.1274,12616.0
2017-08-17 14:20:00,135.69,135.75,135.68,135.75,1400.0,120.1097,120.1628,120.1008,120.1628,1400.0
2017-08-17 14:25:00,135.76,135.84,135.75,135.84,5538.0,120.1716,120.2424,120.1628,120.2424,5538.0
2017-08-17 14:30:00,135.79,135.85,135.77,135.81,4834.0,120.1982,120.2513,120.1805,120.2159,4834.0
2017-08-17 14:35:00,135.85,135.85,135.76,135.76,3089.0,120.2513,120.2513,120.1716,120.1716,3089.0
2017-08-17 14:40:00,135.72,135.77,135.71,135.77,3921.0,120.1362,120.1805,120.1274,120.1805,3921.0
2017-08-17 14:45:00,135.68,135.78,135.66,135.75,4468.0,120.1008,120.1893,120.0831,120.1628,4468.0
2017-08-17 14:50:00,135.79,135.79,135.65,135.72,6184.0,120.1982,120.1982,120.0742,120.1362,6184.0
2017-08-17 14:55:00,135.73,135.77,135.71,135.77,2600.0,120.1451,120.1805,120.1274,120.1805,2600.0
2017-08-17 15:00:00,135.75,135.75,135.58,135.62,7620.0,120.1628,120.1628,120.0123,120.0477,7620.0
2017-08-17 15:05:00,135.59,135.64,135.56,135.62,9289.0,120.0211,120.0654,119.9946,120.0477,9289.0
2017-08-17 15:10:00,135.61,135.61,135.52,135.53,8385.0,120.0388,120.0388,119.9592,119.968,8385.0
2017-08-17 15:15:00,135.52,135.55,135.41,135.45,11220.0,119.9592,119.9857,119.8618,119.8972,11220.0
2017-08-17 15:20:00,135.44,135.51,135.38,135.39,9690.0,119.8884,119.9503,119.8352,119.8441,9690.0
2017-08-17 15:25:00,135.44,135.47,135.38,135.41,2954.0,119.8884,119.9149,119.8352,119.8618,2954.0
2017-08-17 15:30:00,135.4,135.54,135.33,135.5,21778.0,119.853,119.9769,119.791,119.9415,21778.0
2017-08-17 15:35:00,135.52,135.56,135.38,135.42,16620.0,119.9592,119.9946,119.8352,119.8707,16620.0
2017-08-17 15:40:00,135.41,135.42,135.25,135.33,14610.0,119.8618,119.8707,119.7202,119.791,14610.0
2017-08-17 15:45:00,135.26,135.31,135.22,135.26,14560.0,119.729,119.7733,119.6936,119.729,14560.0
2017-08-17 15:50:00,135.24,135.26,135.13,135.25,15074.0,119.7113,119.729,119.614,119.7202,15074.0
2017-08-17 15:55:00,135.24,135.24,135.1,135.12,18155.0,119.7113,119.7113,119.5874,119.6051,18155.0
2017-08-18 09:30:00,134.92,135.01,134.8,134.83,20717.0,119.4281,119.5077,119.3218,119.3484,20717.0
2017-08-18 09:35:00,134.81,134.89,134.65,134.69,17262.0,119.3307,119.4015,119.1891,119.2245,17262.0
2017-08-18 09:40:00,134.7,134.81,134.68,134.75,24580.0,119.2333,119.3307,119.2156,119.2776,24580.0
2017-08-18 09:45:00,134.75,134.83,134.66,134.81,7963.0,119.2776,119.3484,119.1979,119.3307,7963.0
2017-08-18 09:50:00,134.82,134.86,134.61,134.66,16256.0,119.3395,119.375,119.1537,119.1979,16256.0
2017-08-18 09:55:00,134.66,134.72,134.56,134.56,8191.0,119.1979,119.251,119.1094,119.1094,8191.0
2017-08-18 10:00:00,134.58,134.82,134.58,134.81,4852.0,119.1271,119.3395,119.1271,119.3307,4852.0
2017-08-18 10:05:00,134.82,134.94,134.8,134.9,2700.0,119.3395,119.4458,119.3218,119.4104,2700.0
2017-08-18 10:10:00,134.86,134.88,134.8,134.88,2300.0,119.375,119.3927,119.3218,119.3927,2300.0
2017-08-18 10:15:00,134.86,134.98,134.84,134.84,4685.0,119.375,119.4812,119.3573,119.3573,4685.0
2017-08-18 10:20:00,134.85,134.96,134.85,134.89,3400.0,119.3661,119.4635,119.3661,119.4015,3400.0
2017-08-18 10:25:00,134.88,134.91,134.85,134.86,800.0,119.3927,119.4192,119.3661,119.375,800.0
2017-08-18 10:30:00,134.79,134.79,134.7,134.77,6023.0,119.313,119.313,119.2333,119.2953,6023.0
2017-08-18 10:35:00,134.79,134.86,134.79,134.85,4367.0,119.313,119.375,119.313,119.3661,4367.0
2017-08-18 10:40:00,134.89,134.94,134.85,134.89,7600.0,119.4015,119.4458,119.3661,119.4015,7600.0
2017-08-18 10:45:00,134.88,134.88,134.75,134.78,8374.0,119.3927,119.3927,119.2776,119.3041,8374.0
2017-08-18 10:50:00,134.78,134.88,134.78,134.82,6975.0,119.3041,119.3927,119.3041,119.3395,6975.0
2017-08-18 10:55:00,134.87,134.87,134.83,134.83,900.0,119.3838,119.3838,119.3484,119.3484,900.0
2017-08-18 11:00:00,134.84,134.89,134.76,134.82,5922.0,119.3573,119.4015,119.2864,119.3395,5922.0
2017-08-18 11:05:00,134.77,134.79,134.68,134.68,4800.0,119.2953,119.313,119.2156,119.2156,4800.0
2017-08-18 11:10:00,134.72,134.72,134.63,134.7,12406.0,119.251,119.251,119.1714,119.2333,12406.0
2017-08-18 11:15:00,134.77,134.96,134.74,134.94,16804.0,119.2953,119.4635,119.2687,119.4458,16804.0
2017-08-18 11:20:00,134.93,134.98,134.9,134.94,16717.0,119.4369,119.4812,119.4104,119.4458,16717.0
2017-08-18 11:25:00,134.93,135.17,134.93,135.14,5875.0,119.4369,119.6494,119.4369,119.6228,5875.0
2017-08-18 11:30:00,135.14,135.22,135.09,135.19,18702.0,119.6228,119.6936,119.5785,119.6671,18702.0
2017-08-18 11:35:00,135.13,135.16,135.1,135.16,4285.0,119.614,119.6405,119.5874,119.6405,4285.0
2017-08-18 11:40:00,135.19,135.2,135.11,135.13,4200.0,119.6671,119.6759,119.5963,119.614,4200.0
2017-08-18 11:45:00,135.18,135.26,135.11,135.24,6500.0,119.6582,119.729,119.5963,119.7113,6500.0
2017-08-18 11:50:00,135.25,135.43,135.25,135.35,9321.0,119.7202,119.8795,119.7202,119.8087,9321.0
2017-08-18 11:55:00,135.37,135.37,135.31,135.34,3100.0,119.8264,119.8264,119.7733,119.7998,3100.0
2017-08-18 12:00:00,135.34,135.34,135.18,135.18,2550.0,119.7998,119.7998,119.6582,119.6582,2550.0
2017-08-18 12:05:00,135.19,135.21,135.17,135.21,1825.0,119.6671,119.6848,119.6494,119.6848,1825.0
2017-08-18 12:10:00,135.21,135.27,135.2,135.2,23902.0,119.6848,119.7379,119.6759,119.6759,23902.0
2017-08-18 12:15:00,135.21,135.26,135.21,135.21,8610.0,119.6848,119.729,119.6848,119.6848,8610.0
2017-08-18 12:20:00,135.22,135.23,135.16,135.2,4003.0,119.6936,119.7025,119.6405,119.6759,4003.0
2017-08-18 12:25:00,135.21,135.33,135.21,135.31,3379.0,119.6848,119.791,119.6848,119.7733,3379.0
2017-08-18 12:30:00,135.33,135.41,135.3,135.39,3293.0,119.791,119.8618,119.7644,119.8441,3293.0
2017-08-18 12:35:00,135.39,135.41,135.31,135.41,6303.0,119.8441,119.8618,119.7733,119.8618,6303.0
2017-08-18 12:40:00,135.42,135.66,135.42,135.49,25566.0,119.8707,120.0831,119.8707,119.9326,25566.0
2017-08-18 12:45:00,135.47,135.58,135.38,135.58,13099.0,119.9149,120.0123,119.8352,120.0123,13099.0
2017-08-18 12:50:00,135.55,135.58,135.48,135.57,9671.0,119.9857,120.0123,119.9238,120.0034,9671.0
2017-08-18 12:55:00,135.57,135.59,135.49,135.49,3765.0,120.0034,120.0211,119.9326,119.9326,3765.0
2017-08-18 13:00:00,135.47,135.52,135.35,135.38,20800.0,119.9149,119.9592,119.8087,119.8352,20800.0
2017-08-18 13:05:00,135.42,135.43,135.38,135.38,1900.0,119.8707,119.8795,119.8352,119.8352,1900.0
2017-08-18 13:10:00,135.38,135.48,135.38,135.38,6750.0,119.8352,119.9238,119.8352,119.8352,6750.0
2017-08-18 13:15:00,135.37,135.43,135.31,135.35,8250.0,119.8264,119.8795,119.7733,119.8087,8250.0
2017-08-18 13:20:00,135.32,135.33,135.28,135.28,3971.0,119.7821,119.791,119.7467,119.7467,3971.0
2017-08-18 13:25:00,135.3,135.34,135.28,135.31,2083.0,119.7644,119.7998,119.7467,119.7733,2083.0
2017-08-18 13:30:00,135.31,135.35,135.29,135.31,1600.0,119.7733,119.8087,119.7556,119.7733,1600.0
2017-08-18 13:35:00,135.31,135.31,135.17,135.17,11282.0,119.7733,119.7733,119.6494,119.6494,11282.0
2017-08-18 13:40:00,135.18,135.2,135.14,135.14,4800.0,119.6582,119.6759,119.6228,119.6228,4800.0
2017-08-18 13:45:00,135.17,135.23,135.16,135.23,12845.0,119.6494,119.7025,119.6405,119.7025,12845.0
2017-08-18 13:50:00,135.23,135.26,135.16,135.19,8240.0,119.7025,119.729,119.6405,119.6671,8240.0
2017-08-18 13:55:00,135.21,135.22,135.07,135.07,5345.0,119.6848,119.6936,119.5608,119.5608,5345.0
2017-08-18 14:00:00,135.07,135.14,135.07,135.14,2100.0,119.5608,119.6228,119.5608,119.6228,2100.0
2017-08-18 14:05:00,135.15,135.19,135.1,135.14,1650.0,119.6317,119.6671,119.5874,119.6228,1650.0
2017-08-18 14:10:00,135.17,135.22,135.17,135.17,2800.0,119.6494,119.6936,119.6494,119.6494,2800.0
2017-08-18 14:15:00,135.19,135.2,135.13,135.14,3447.0,119.6671,119.6759,119.614,119.6228,3447.0
2017-08-18 14:20:00,135.14,135.17,135.1,135.17,4025.0,119.6228,119.6494,119.5874,119.6494,4025.0
2017-08-18 14:25:00,135.16,135.28,135.16,135.23,6800.0,119.6405,119.7467,119.6405,119.7025,6800.0
2017-08-18 14:30:00,135.22,135.26,135.19,135.19,9047.0,119.6936,119.729,119.6671,119.6671,9047.0
2017-08-18 14:35:00,135.19,135.25,135.19,135.2,5649.0,119.6671,119.7202,119.6671,119.6759,5649.0
2017-08-18 14:40:00,135.19,135.21,135.18,135.18,1268.0,119.6671,119.6848,119.6582,119.6582,1268.0
2017-08-18 14:45:00,135.21,135.22,135.16,135.19,6421.0,119.6848,119.6936,119.6405,119.6671,6421.0
2017-08-18 14:50:00,135.2,135.2,135.11,135.13,5025.0,119.6759,119.6759,119.5963,119.614,5025.0
2017-08-18 14:55:00,135.13,135.16,135.13,135.13,2954.0,119.614,119.6405,119.614,119.614,2954.0
2017-08-18 15:00:00,135.11,135.16,135.1,135.16,3700.0,119.5963,119.6405,119.5874,119.6405,3700.0
2017-08-18 15:05:00,135.15,135.27,135.15,135.24,7900.0,119.6317,119.7379,119.6317,119.7113,7900.0
2017-08-18 15:10:00,135.23,135.23,135.17,135.17,6698.0,119.7025,119.7025,119.6494,119.6494,6698.0
2017-08-18 15:15:00,135.17,135.18,135.09,135.11,4244.0,119.6494,119.6582,119.5785,119.5963,4244.0
2017-08-18 15:20:00,135.12,135.14,135.02,135.08,6333.0,119.6051,119.6228,119.5166,119.5697,6333.0
2017-08-18 15:25:00,135.07,135.11,135.07,135.1,4933.0,119.5608,119.5963,119.5608,119.5874,4933.0
2017-08-18 15:30:00,135.1,135.1,135.03,135.07,5072.0,119.5874,119.5874,119.5254,119.5608,5072.0
2017-08-18 15:35:00,135.05,135.18,135.04,135.13,17199.0,119.5431,119.6582,119.5343,119.614,17199.0
2017-08-18 15:40:00,135.12,135.14,135.09,135.1,6703.0,119.6051,119.6228,119.5785,119.5874,6703.0
2017-08-18 15:45:00,135.1,135.17,135.06,135.06,17357.0,119.5874,119.6494,119.552,119.552,17357.0
2017-08-18 15:50:00,135.04,135.06,134.95,134.98,19673.0,119.5343,119.552,119.4546,119.4812,19673.0
2017-08-18 15:55:00,134.96,134.96,134.83,134.84,34721.0,119.4635,119.4635,119.3484,119.3573,34721.0
2017-08-21 09:30:00,134.84,134.9,134.7,134.77,12736.0,119.3573,119.4104,119.2333,119.2953,12736.0
2017-08-21 09:35:00,134.75,134.94,134.74,134.88,11334.0,119.2776,119.4458,119.2687,119.3927,11334.0
2017-08-21 09:40:00,134.88,134.95,134.87,134.9,11415.0,119.3927,119.4546,119.3838,119.4104,11415.0
2017-08-21 09:45:00,134.9,134.92,134.82,134.91,4737.0,119.4104,119.4281,119.3395,119.4192,4737.0
2017-08-21 09:50:00,134.89,134.89,134.76,134.78,6944.0,119.4015,119.4015,119.2864,119.3041,6944.0
2017-08-21 09:55:00,134.78,134.78,134.62,134.65,12172.0,119.3041,119.3041,119.1625,119.1891,12172.0
2017-08-21 10:00:00,134.63,134.67,134.49,134.57,26467.0,119.1714,119.2068,119.0474,119.1183,26467.0
2017-08-21 10:05:00,134.57,134.65,134.53,134.64,2100.0,119.1183,119.1891,119.0828,119.1802,2100.0
2017-08-21 10:10:00,134.64,134.64,134.52,134.59,11406.0,119.1802,119.1802,119.074,119.136,11406.0
2017-08-21 10:15:00,134.57,134.61,134.51,134.57,8528.0,119.1183,119.1537,119.0651,119.1183,8528.0
2017-08-21 10:20:00,134.54,134.54,134.39,134.44,6515.0,119.0917,119.0917,118.9589,119.0032,6515.0
2017-08-21 10:25:00,134.43,134.57,134.43,134.55,16677.0,118.9943,119.1183,118.9943,119.1006,16677.0
2017-08-21 10:30:00,134.52,134.63,134.52,134.59,3850.0,119.074,119.1714,119.074,119.136,3850.0
2017-08-21 10:35:00,134.61,134.61,134.55,134.56,4015.0,119.1537,119.1537,119.1006,119.1094,4015.0
2017-08-21 10:40:00,134.59,134.74,134.56,134.7,8004.0,119.136,119.2687,119.1094,119.2333,8004.0
2017-08-21 10:45:00,134.68,134.72,134.67,134.68,1500.0,119.2156,119.251,119.2068,119.2156,1500.0
2017-08-21 10:50:00,134.68,134.79,134.67,134.77,4231.0,119.2156,119.313,119.2068,119.2953,4231.0
2017-08-21 10:55:00,134.76,134.77,134.69,134.76,6812.0,119.2864,119.2953,119.2245,119.2864,6812.0
2017-08-21 11:00:00,134.75,134.77,134.66,134.67,6424.0,119.2776,119.2953,119.1979,119.2068,6424.0
2017-08-21 11:05:00,134.69,134.72,134.65,134.7,3205.0,119.2245,119.251,119.1891,119.2333,3205.0
2017-08-21 11:10:00,134.78,134.88,134.78,134.88,3400.0,119.3041,119.3927,119.3041,119.3927,3400.0
2017-08-21 11:15:00,134.84,134.89,134.84,134.86,9368.0,119.3573,119.4015,119.3573,119.375,9368.0
2017-08-21 11:20:00,134.87,134.93,134.87,134.87,4850.0,119.3838,119.4369,119.3838,119.3838,4850.0
2017-08-21 11:25:00,134.86,134.9,134.81,134.83,4075.0,119.375,119.4104,119.3307,119.3484,4075.0
2017-08-21 11:30:00,134.83,134.91,134.83,134.89,8236.0,119.3484,119.4192,119.3484,119.4015,8236.0
2017-08-21 11:35:00,134.88,134.91,134.83,134.91,21335.0,119.3927,119.4192,119.3484,119.4192,21335.0
2017-08-21 11:40:00,134.92,134.96,134.91,134.94,4650.0,119.4281,119.4635,119.4192,119.4458,4650.0
2017-08-21 11:45:00,134.97,135.04,134.97,134.98,7994.0,119.4723,119.5343,119.4723,119.4812,7994.0
2017-08-21 11:50:00,134.96,134.96,134.93,134.96,2028.0,119.4635,119.4635,119.4369,119.4635,2028.0
2017-08-21 11:55:00,134.99,134.99,134.91,134.93,3107.0,119.49,119.49,119.4192,119.4369,3107.0
2017-08-21 12:00:00,134.93,134.97,134.93,134.96,2435.0,119.4369,119.4723,119.4369,119.4635,2435.0
2017-08-21 12:05:00,134.95,134.97,134.93,134.95,2801.0,119.4546,119.4723,119.4369,119.4546,2801.0
2017-08-21 12:10:00,134.96,134.96,134.93,134.93,1548.0,119.4635,119.4635,119.4369,119.4369,1548.0
2017-08-21 12:15:00,134.95,134.96,134.92,134.92,703.0,119.4546,119.4635,119.4281,119.4281,703.0
2017-08-21 12:20:00,134.92,135.03,134.92,135.02,16634.0,119.4281,119.5254,119.4281,119.5166,16634.0
2017-08-21 12:25:00,135.02,135.1,135.02,135.08,17286.0,119.5166,119.5874,119.5166,119.5697,17286.0
2017-08-21 12:30:00,135.06,135.11,135.06,135.09,4823.0,119.552,119.5963,119.552,119.5785,4823.0
2017-08-21 12:35:00,135.1,135.1,135.05,135.05,13564.0,119.5874,119.5874,119.5431,119.5431,13564.0
2017-08-21 12:40:00,135.06,135.06,135.0,135.02,10292.0,119.552,119.552,119.4989,119.5166,10292.0
2017-08-21 12:45:00,135.03,135.03,134.99,135.0,10126.0,119.5254,119.5254,119.49,119.4989,10126.0
2017-08-21 12:50:00,135.01,135.02,134.99,135.0,7399.0,119.5077,119.5166,119.49,119.4989,7399.0
2017-08-21 12:55:00,135.0,135.03,134.99,135.02,2460.0,119.4989,119.5254,119.49,119.5166,2460.0
2017-08-21 13:00:00,135.02,135.03,134.97,135.0,19294.0,119.5166,119.5254,119.4723,119.4989,19294.0
2017-08-21 13:05:00,135.01,135.02,134.98,134.98,1804.0,119.5077,119.5166,119.4812,119.4812,1804.0
2017-08-21 13:10:00,134.98,134.98,134.94,134.95,3064.0,119.4812,119.4812,119.4458,119.4546,3064.0
2017-08-21 13:15:00,134.92,134.94,134.91,134.93,9603.0,119.4281,119.4458,119.4192,119.4369,9603.0
2017-08-21 13:20:00,134.93,134.97,134.92,134.97,6455.0,119.4369,119.4723,119.4281,119.4723,6455.0
2017-08-21 13:25:00,134.96,134.97,134.9,134.91,11375.0,119.4635,119.4723,119.4104,119.4192,11375.0
2017-08-21 13:30:00,134.91,134.95,134.91,134.93,8657.0,119.4192,119.4546,119.4192,119.4369,8657.0
2017-08-21 13:35:00,134.91,134.91,134.87,134.89,3884.0,119.4192,119.4192,119.3838,119.4015,3884.0
2017-08-21 13:40:00,134.9,134.92,134.9,134.92,4797.0,119.4104,119.4281,119.4104,119.4281,4797.0
2017-08-21 13:45:00,134.91,134.94,134.9,134.92,5854.0,119.4192,119.4458,119.4104,119.4281,5854.0
2017-08-21 13:50:00,134.92,134.93,134.85,134.87,6812.0,119.4281,119.4369,119.3661,119.3838,6812.0
2017-08-21 13:55:00,134.85,134.85,134.8,134.82,7870.0,119.3661,119.3661,119.3218,119.3395,7870.0
2017-08-21 14:00:00,134.82,134.88,134.81,134.85,5730.0,119.3395,119.3927,119.3307,119.3661,5730.0
2017-08-21 14:05:00,134.85,134.85,134.82,134.84,2067.0,119.3661,119.3661,119.3395,119.3573,2067.0
2017-08-21 14:10:00,134.83,134.85,134.83,134.83,889.0,119.3484,119.3661,119.3484,119.3484,889.0
2017-08-21 14:15:00,134.81,134.81,134.79,134.79,1900.0,119.3307,119.3307,119.313,119.313,1900.0
2017-08-21 14:20:00,134.79,134.84,134.78,134.84,3839.0,119.313,119.3573,119.3041,119.3573,3839.0
2017-08-21 14:25:00,134.85,134.88,134.83,134.84,12549.0,119.3661,119.3927,119.3484,119.3573,12549.0
2017-08-21 14:30:00,134.85,134.88,134.81,134.81,7350.0,119.3661,119.3927,119.3307,119.3307,7350.0
2017-08-21 14:35:00,134.81,134.83,134.79,134.79,2865.0,119.3307,119.3484,119.313,119.313,2865.0
2017-08-21 14:40:00,134.78,134.83,134.75,134.83,7101.0,119.3041,119.3484,119.2776,119.3484,7101.0
2017-08-21 14:45:00,134.84,134.88,134.84,134.85,2840.0,119.3573,119.3927,119.3573,119.3661,2840.0
2017-08-21 14:50:00,134.84,134.9,134.84,134.86,6463.0,119.3573,119.4104,119.3573,119.375,6463.0
2017-08-21 14:55:00,134.86,134.9,134.84,134.84,3206.0,119.375,119.4104,119.3573,119.3573,3206.0
2017-08-21 15:00:00,134.83,134.84,134.79,134.84,6044.0,119.3484,119.3573,119.313,119.3573,6044.0
2017-08-21 15:05:00,134.83,134.84,134.82,134.83,1800.0,119.3484,119.3573,119.3395,119.3484,1800.0
2017-08-21 15:10:00,134.83,134.84,134.72,134.75,6301.0,119.3484,119.3573,119.251,119.2776,6301.0
2017-08-21 15:15:00,134.77,134.78,134.76,134.78,2411.0,119.2953,119.3041,119.2864,119.3041,2411.0
2017-08-21 15:20:00,134.79,134.92,134.78,134.92,8294.0,119.313,119.4281,119.3041,119.4281,8294.0
2017-08-21 15:25:00,134.92,134.99,134.9,134.99,10666.0,119.4281,119.49,119.4104,119.49,10666.0
2017-08-21 15:30:00,134.99,135.02,134.98,134.98,13833.0,119.49,119.5166,119.4812,119.4812,13833.0
2017-08-21 15:35:00,135.0,135.02,134.98,135.02,6584.0,119.4989,119.5166,119.4812,119.5166,6584.0
2017-08-21 15:40:00,135.03,135.06,134.97,135.03,11602.0,119.5254,119.552,119.4723,119.5254,11602.0
2017-08-21 15:45:00,135.03,135.06,135.01,135.03,4639.0,119.5254,119.552,119.5077,119.5254,4639.0
2017-08-21 15:50:00,135.03,135.1,135.03,135.09,9915.0,119.5254,119.5874,119.5254,119.5785,9915.0
2017-08-21 15:55:00,135.08,135.11,135.0,135.0,52449.0,119.5697,119.5963,119.4989,119.4989,52449.0
2017-08-22 09:30:00,135.39,135.54,135.36,135.52,23701.0,119.8441,119.9769,119.8175,119.9592,23701.0
2017-08-22 09:35:00,135.57,135.77,135.57,135.76,20842.0,120.0034,120.1805,120.0034,120.1716,20842.0
2017-08-22 09:40:00,135.77,135.78,135.72,135.72,7740.0,120.1805,120.1893,120.1362,120.1362,7740.0
2017-08-22 09:45:00,135.74,135.75,135.7,135.73,13074.0,120.1539,120.1628,120.1185,120.1451,13074.0
2017-08-22 09:50:00,135.78,135.82,135.78,135.81,10561.0,120.1893,120.2247,120.1893,120.2159,10561.0
2017-08-22 09:55:00,135.81,135.81,135.71,135.71,4600.0,120.2159,120.2159,120.1274,120.1274,4600.0
2017-08-22 10:00:00,135.72,135.8,135.72,135.74,5199.0,120.1362,120.207,120.1362,120.1539,5199.0
2017-08-22 10:05:00,135.75,135.78,135.73,135.76,6386.0,120.1628,120.1893,120.1451,120.1716,6386.0
2017-08-22 10:10:00,135.77,135.81,135.77,135.81,5910.0,120.1805,120.2159,120.1805,120.2159,5910.0
2017-08-22 10:15:00,135.83,135.84,135.77,135.79,13340.0,120.2336,120.2424,120.1805,120.1982,13340.0
2017-08-22 10:20:00,135.83,135.88,135.82,135.84,4045.0,120.2336,120.2778,120.2247,120.2424,4045.0
2017-08-22 10:25:00,135.83,135.86,135.81,135.83,4940.0,120.2336,120.2601,120.2159,120.2336,4940.0
2017-08-22 10:30:00,135.82,135.82,135.79,135.79,1100.0,120.2247,120.2247,120.1982,120.1982,1100.0
2017-08-22 10:35:00,135.79,135.83,135.79,135.82,2699.0,120.1982,120.2336,120.1982,120.2247,2699.0
2017-08-22 10:40:00,135.82,135.82,135.77,135.8,2036.0,120.2247,120.2247,120.1805,120.207,2036.0
2017-08-22 10:45:00,135.79,135.83,135.79,135.83,1950.0,120.1982,120.2336,120.1982,120.2336,1950.0
2017-08-22 10:50:00,135.83,135.9,135.83,135.9,5175.0,120.2336,120.2955,120.2336,120.2955,5175.0
2017-08-22 10:55:00,135.91,135.91,135.88,135.89,4688.0,120.3044,120.3044,120.2778,120.2867,4688.0
2017-08-22 11:00:00,135.9,135.93,135.84,135.84,1805.0,120.2955,120.3221,120.2424,120.2424,1805.0
2017-08-22 11:05:00,135.84,135.86,135.83,135.84,1700.0,120.2424,120.2601,120.2336,120.2424,1700.0
2017-08-22 11:10:00,135.86,135.87,135.81,135.86,62650.0,120.2601,120.269,120.2159,120.2601,62650.0
2017-08-22 11:15:00,135.86,135.88,135.84,135.86,1600.0,120.2601,120.2778,120.2424,120.2601,1600.0
2017-08-22 11:20:00,135.87,135.87,135.85,135.85,1695.0,120.269,120.269,120.2513,120.2513,1695.0
2017-08-22 11:25:00,135.92,135.92,135.88,135.91,2290.0,120.3132,120.3132,120.2778,120.3044,2290.0
2017-08-22 11:30:00,135.92,135.99,135.92,135.97,16526.0,120.3132,120.3752,120.3132,120.3575,16526.0
2017-08-22 11:35:00,135.97,136.05,135.97,136.05,12869.0,120.3575,120.4283,120.3575,120.4283,12869.0
2017-08-22 11:40:00,136.05,136.06,136.01,136.03,4526.0,120.4283,120.4372,120.3929,120.4106,4526.0
2017-08-22 11:45:00,136.02,136.06,136.02,136.05,4215.0,120.4018,120.4372,120.4018,120.4283,4215.0
2017-08-22 11:50:00,136.04,136.07,136.03,136.04,4032.0,120.4195,120.446,120.4106,120.4195,4032.0
2017-08-22 11:55:00,136.04,136.05,136.03,136.04,3625.0,120.4195,120.4283,120.4106,120.4195,3625.0
2017-08-22 12:00:00,136.03,136.12,136.02,136.08,15405.0,120.4106,120.4903,120.4018,120.4549,15405.0
2017-08-22 12:05:00,136.09,136.14,136.08,136.12,4050.0,120.4637,120.508,120.4549,120.4903,4050.0
2017-08-22 12:10:00,136.13,136.16,136.13,136.16,7157.0,120.4991,120.5257,120.4991,120.5257,7157.0
2017-08-22 12:15:00,136.16,136.16,136.14,136.14,1564.0,120.5257,120.5257,120.508,120.508,1564.0
2017-08-22 12:20:00,136.11,136.12,136.09,136.09,2255.0,120.4814,120.4903,120.4637,120.4637,2255.0
2017-08-22 12:25:00,136.09,136.09,136.06,136.07,8195.0,120.4637,120.4637,120.4372,120.446,8195.0
2017-08-22 12:30:00,136.07,136.08,136.05,136.08,742.0,120.446,120.4549,120.4283,120.4549,742.0
2017-08-22 12:35:00,136.05,136.06,136.03,136.03,447.0,120.4283,120.4372,120.4106,120.4106,447.0
2017-08-22 12:40:00,136.05,136.06,136.02,136.06,3022.0,120.4283,120.4372,120.4018,120.4372,3022.0
2017-08-22 12:45:00,136.02,136.04,136.02,136.04,400.0,120.4018,120.4195,120.4018,120.4195,400.0
2017-08-22 12:50:00,136.06,136.08,136.05,136.05,1934.0,120.4372,120.4549,120.4283,120.4283,1934.0
2017-08-22 12:55:00,136.05,136.1,136.05,136.1,2494.0,120.4283,120.4726,120.4283,120.4726,2494.0
2017-08-22 13:00:00,136.12,136.16,136.12,136.16,2017.0,120.4903,120.5257,120.4903,120.5257,2017.0
2017-08-22 13:05:00,136.14,136.14,136.12,136.13,1100.0,120.508,120.508,120.4903,120.4991,1100.0
2017-08-22 13:10:00,136.13,136.15,136.13,136.15,1500.0,120.4991,120.5168,120.4991,120.5168,1500.0
2017-08-22 13:15:00,136.14,136.14,136.1,136.12,2600.0,120.508,120.508,120.4726,120.4903,2600.0
2017-08-22 13:20:00,136.11,136.13,136.11,136.13,652.0,120.4814,120.4991,120.4814,120.4991,652.0
2017-08-22 13:25:00,136.12,136.15,136.1,136.14,1561.0,120.4903,120.5168,120.4726,120.508,1561.0
2017-08-22 13:30:00,136.14,136.14,136.12,136.12,4400.0,120.508,120.508,120.4903,120.4903,4400.0
2017-08-22 13:35:00,136.13,136.17,136.12,136.15,5020.0,120.4991,120.5345,120.4903,120.5168,5020.0
2017-08-22 13:40:00,136.14,136.14,136.1,136.1,2100.0,120.508,120.508,120.4726,120.4726,2100.0
2017-08-22 13:45:00,136.1,136.12,136.1,136.12,625.0,120.4726,120.4903,120.4726,120.4903,625.0
2017-08-22 13:50:00,136.13,136.13,136.11,136.12,318.0,120.4991,120.4991,120.4814,120.4903,318.0
2017-08-22 13:55:00,136.08,136.11,136.07,136.11,4920.0,120.4549,120.4814,120.446,120.4814,4920.0
2017-08-22 14:00:00,136.11,136.12,136.09,136.1,4575.0,120.4814,120.4903,120.4637,120.4726,4575.0
2017-08-22 14:05:00,136.09,136.1,136.07,136.08,2866.0,120.4637,120.4726,120.446,120.4549,2866.0
2017-08-22 14:10:00,136.09,136.1,136.08,136.1,2657.0,120.4637,120.4726,120.4549,120.4726,2657.0
2017-08-22 14:15:00,136.1,136.19,136.1,136.19,15147.0,120.4726,120.5522,120.4726,120.5522,15147.0
2017-08-22 14:20:00,136.19,136.22,136.19,136.2,1300.0,120.5522,120.5788,120.5522,120.5611,1300.0
2017-08-22 14:25:00,136.22,136.26,136.21,136.25,14360.0,120.5788,120.6142,120.5699,120.6054,14360.0
2017-08-22 14:30:00,136.26,136.33,136.26,136.31,14335.0,120.6142,120.6762,120.6142,120.6585,14335.0
2017-08-22 14:35:00,136.32,136.35,136.3,136.34,8665.0,120.6673,120.6939,120.6496,120.685,8665.0
2017-08-22 14:40:00,136.33,136.34,136.26,136.29,31176.0,120.6762,120.685,120.6142,120.6408,31176.0
2017-08-22 14:45:00,136.3,136.3,136.25,136.25,9878.0,120.6496,120.6496,120.6054,120.6054,9878.0
2017-08-22 14:50:00,136.27,136.28,136.23,136.28,3812.0,120.6231,120.6319,120.5876,120.6319,3812.0
2017-08-22 14:55:00,136.27,136.3,136.27,136.3,1260.0,120.6231,120.6496,120.6231,120.6496,1260.0
2017-08-22 15:00:00,136.29,136.32,136.28,136.28,3200.0,120.6408,120.6673,120.6319,120.6319,3200.0
2017-08-22 15:05:00,136.3,136.31,136.28,136.31,1873.0,120.6496,120.6585,120.6319,120.6585,1873.0
2017-08-22 15:10:00,136.32,136.35,136.32,136.33,3153.0,120.6673,120.6939,120.6673,120.6762,3153.0
2017-08-22 15:15:00,136.33,136.36,136.31,136.36,3250.0,120.6762,120.7027,120.6585,120.7027,3250.0
2017-08-22 15:20:00,136.35,136.36,136.32,136.32,2813.0,120.6939,120.7027,120.6673,120.6673,2813.0
2017-08-22 15:25:00,136.31,136.34,136.31,136.34,2985.0,120.6585,120.685,120.6585,120.685,2985.0
2017-08-22 15:30:00,136.34,136.36,136.33,136.33,3037.0,120.685,120.7027,120.6762,120.6762,3037.0
2017-08-22 15:35:00,136.31,136.38,136.31,136.34,9742.0,120.6585,120.7204,120.6585,120.685,9742.0
2017-08-22 15:40:00,136.34,136.43,136.33,136.41,11617.0,120.685,120.7647,120.6762,120.747,11617.0
2017-08-22 15:45:00,136.41,136.48,136.41,136.44,12195.0,120.747,120.8089,120.747,120.7735,12195.0
2017-08-22 15:50:00,136.44,136.44,136.36,136.4,13629.0,120.7735,120.7735,120.7027,120.7381,13629.0
2017-08-22 15:55:00,136.39,136.41,136.31,136.34,26888.0,120.7293,120.747,120.6585,120.685,26888.0
2017-08-23 09:30:00,135.85,135.9,135.79,135.8,13985.0,120.2513,120.2955,120.1982,120.207,13985.0
2017-08-23 09:35:00,135.79,135.97,135.79,135.97,19914.0,120.1982,120.3575,120.1982,120.3575,19914.0
2017-08-23 09:40:00,135.95,135.98,135.85,135.92,10892.0,120.3398,120.3664,120.2513,120.3132,10892.0
2017-08-23 09:45:00,135.91,136.02,135.89,135.99,12750.0,120.3044,120.4018,120.2867,120.3752,12750.0
2017-08-23 09:50:00,135.99,136.02,135.91,136.02,13605.0,120.3752,120.4018,120.3044,120.4018,13605.0
2017-08-23 09:55:00,136.01,136.07,136.01,136.05,19894.0,120.3929,120.446,120.3929,120.4283,19894.0
2017-08-23 10:00:00,136.04,136.04,135.95,135.98,9996.0,120.4195,120.4195,120.3398,120.3664,9996.0
2017-08-23 10:05:00,135.99,136.05,135.85,135.87,12934.0,120.3752,120.4283,120.2513,120.269,12934.0
2017-08-23 10:10:00,135.88,135.95,135.88,135.95,1936.0,120.2778,120.3398,120.2778,120.3398,1936.0
2017-08-23 10:15:00,135.98,136.12,135.97,136.08,15142.0,120.3664,120.4903,120.3575,120.4549,15142.0
2017-08-23 10:20:00,136.08,136.08,135.97,135.97,2500.0,120.4549,120.4549,120.3575,120.3575,2500.0
2017-08-23 10:25:00,136.02,136.02,135.98,136.0,6400.0,120.4018,120.4018,120.3664,120.3841,6400.0
2017-08-23 10:30:00,136.02,136.03,135.95,136.0,2250.0,120.4018,120.4106,120.3398,120.3841,2250.0
2017-08-23 10:35:00,136.01,136.01,135.98,135.99,1895.0,120.3929,120.3929,120.3664,120.3752,1895.0
2017-08-23 10:40:00,136.03,136.08,135.99,136.07,4700.0,120.4106,120.4549,120.3752,120.446,4700.0
2017-08-23 10:45:00,136.07,136.14,136.07,136.1,32117.0,120.446,120.508,120.446,120.4726,32117.0
2017-08-23 10:50:00,136.12,136.12,136.07,136.1,4210.0,120.4903,120.4903,120.446,120.4726,4210.0
2017-08-23 10:55:00,136.07,136.07,135.98,136.0,3950.0,120.446,120.446,120.3664,120.3841,3950.0
2017-08-23 11:00:00,136.01,136.05,135.99,136.05,3641.0,120.3929,120.4283,120.3752,120.4283,3641.0
2017-08-23 11:05:00,136.07,136.08,136.02,136.05,2225.0,120.446,120.4549,120.4018,120.4283,2225.0
2017-08-23 11:10:00,136.04,136.04,135.92,135.96,4322.0,120.4195,120.4195,120.3132,120.3487,4322.0
2017-08-23 11:15:00,135.97,136.01,135.96,136.01,9505.0,120.3575,120.3929,120.3487,120.3929,9505.0
2017-08-23 11:20:00,136.07,136.12,136.07,136.08,2358.0,120.446,120.4903,120.446,120.4549,2358.0
2017-08-23 11:25:00,136.14,136.14,136.11,136.14,1650.0,120.508,120.508,120.4814,120.508,1650.0
2017-08-23 11:30:00,136.14,136.16,136.08,136.09,2620.0,120.508,120.5257,120.4549,120.4637,2620.0
2017-08-23 11:35:00,136.07,136.15,136.06,136.15,5273.0,120.446,120.5168,120.4372,120.5168,5273.0
2017-08-23 11:40:00,136.18,136.2,136.14,136.14,3650.0,120.5434,120.5611,120.508,120.508,3650.0
2017-08-23 11:45:00,136.17,136.18,136.14,136.17,4256.0,120.5345,120.5434,120.508,120.5345,4256.0
2017-08-23 11:50:00,136.19,136.19,136.17,136.17,485.0,120.5522,120.5522,120.5345,120.5345,485.0
2017-08-23 11:55:00,136.19,136.19,136.17,136.17,5085.0,120.5522,120.5522,120.5345,120.5345,5085.0
2017-08-23 12:00:00,136.14,136.15,136.13,136.15,1760.0,120.508,120.5168,120.4991,120.5168,1760.0
2017-08-23 12:05:00,136.15,136.2,136.15,136.18,1500.0,120.5168,120.5611,120.5168,120.5434,1500.0
2017-08-23 12:10:00,136.16,136.21,136.15,136.21,1900.0,120.5257,120.5699,120.5168,120.5699,1900.0
2017-08-23 12:15:00,136.21,136.22,136.2,136.21,2892.0,120.5699,120.5788,120.5611,120.5699,2892.0
2017-08-23 12:20:00,136.18,136.18,136.17,136.18,700.0,120.5434,120.5434,120.5345,120.5434,700.0
2017-08-23 12:25:00,136.16,136.16,136.11,136.11,2400.0,120.5257,120.5257,120.4814,120.4814,2400.0
2017-08-23 12:30:00,136.11,136.11,136.11,136.11,100.0,120.4814,120.4814,120.4814,120.4814,100.0
2017-08-23 12:35:00,136.12,136.12,136.08,136.09,1241.0,120.4903,120.4903,120.4549,120.4637,1241.0
2017-08-23 12:40:00,136.07,136.07,136.05,136.07,2300.0,120.446,120.446,120.4283,120.446,2300.0
2017-08-23 12:45:00,136.04,136.05,136.0,136.0,1761.0,120.4195,120.4283,120.3841,120.3841,1761.0
2017-08-23 12:50:00,136.01,136.04,136.0,136.04,3300.0,120.3929,120.4195,120.3841,120.4195,3300.0
2017-08-23 12:55:00,136.04,136.06,136.04,136.05,1000.0,120.4195,120.4372,120.4195,120.4283,1000.0
2017-08-23 13:00:00,136.06,136.07,136.05,136.05,1082.0,120.4372,120.446,120.4283,120.4283,1082.0
2017-08-23 13:05:00,136.04,136.06,136.02,136.05,3000.0,120.4195,120.4372,120.4018,120.4283,3000.0
2017-08-23 13:10:00,136.03,136.06,136.03,136.05,5757.0,120.4106,120.4372,120.4106,120.4283,5757.0
2017-08-23 13:15:00,136.02,136.02,135.96,135.96,4800.0,120.4018,120.4018,120.3487,120.3487,4800.0
2017-08-23 13:20:00,135.95,135.98,135.94,135.96,3644.0,120.3398,120.3664,120.3309,120.3487,3644.0
2017-08-23 13:25:00,135.97,135.99,135.95,135.98,3584.0,120.3575,120.3752,120.3398,120.3664,3584.0
2017-08-23 13:30:00,135.97,135.97,135.93,135.95,1300.0,120.3575,120.3575,120.3221,120.3398,1300.0
2017-08-23 13:35:00,135.94,135.94,135.92,135.93,690.0,120.3309,120.3309,120.3132,120.3221,690.0
2017-08-23 13:40:00,135.94,135.97,135.92,135.96,1050.0,120.3309,120.3575,120.3132,120.3487,1050.0
2017-08-23 13:45:00,135.94,135.95,135.92,135.93,1550.0,120.3309,120.3398,120.3132,120.3221,1550.0
2017-08-23 13:50:00,135.92,135.92,135.87,135.88,8612.0,120.3132,120.3132,120.269,120.2778,8612.0
2017-08-23 13:55:00,135.87,135.93,135.86,135.93,2457.0,120.269,120.3221,120.2601,120.3221,2457.0
2017-08-23 14:00:00,135.94,135.96,135.93,135.96,3125.0,120.3309,120.3487,120.3221,120.3487,3125.0
2017-08-23 14:05:00,135.91,135.93,135.91,135.92,2042.0,120.3044,120.3221,120.3044,120.3132,2042.0
2017-08-23 14:10:00,135.93,136.04,135.93,136.02,5560.0,120.3221,120.4195,120.3221,120.4018,5560.0
2017-08-23 14:15:00,136.01,136.01,135.99,135.99,1300.0,120.3929,120.3929,120.3752,120.3752,1300.0
2017-08-23 14:20:00,135.99,136.01,135.97,136.01,900.0,120.3752,120.3929,120.3575,120.3929,900.0
2017-08-23 14:25:00,135.98,135.99,135.94,135.97,986.0,120.3664,120.3752,120.3309,120.3575,986.0
2017-08-23 14:30:00,135.96,136.0,135.96,136.0,300.0,120.3487,120.3841,120.3487,120.3841,300.0
2017-08-23 14:35:00,135.99,136.0,135.99,136.0,6282.0,120.3752,120.3841,120.3752,120.3841,6282.0
2017-08-23 14:40:00,136.01,136.05,136.01,136.05,841.0,120.3929,120.4283,120.3929,120.4283,841.0
2017-08-23 14:45:00,136.04,136.07,136.02,136.05,3497.0,120.4195,120.446,120.4018,120.4283,3497.0
2017-08-23 14:50:00,136.06,136.08,136.05,136.07,5971.0,120.4372,120.4549,120.4283,120.446,5971.0
2017-08-23 14:55:00,136.07,136.08,136.05,136.06,4900.0,120.446,120.4549,120.4283,120.4372,4900.0
2017-08-23 15:00:00,136.08,136.09,136.06,136.07,797.0,120.4549,120.4637,120.4372,120.446,797.0
2017-08-23 15:05:00,136.04,136.09,136.03,136.07,1493.0,120.4195,120.4637,120.4106,120.446,1493.0
2017-08-23 15:10:00,136.06,136.06,136.05,136.06,1476.0,120.4372,120.4372,120.4283,120.4372,1476.0
2017-08-23 15:15:00,136.05,136.09,136.04,136.07,1224.0,120.4283,120.4637,120.4195,120.446,1224.0
2017-08-23 15:20:00,136.09,136.1,136.08,136.1,800.0,120.4637,120.4726,120.4549,120.4726,800.0
2017-08-23 15:25:00,136.12,136.13,136.11,136.11,1546.0,120.4903,120.4991,120.4814,120.4814,1546.0
2017-08-23 15:30:00,136.11,136.11,136.11,136.11,100.0,120.4814,120.4814,120.4814,120.4814,100.0
2017-08-23 15:35:00,136.11,136.19,136.09,136.16,30287.0,120.4814,120.5522,120.4637,120.5257,30287.0
2017-08-23 15:40:00,136.15,136.15,136.1,136.11,4471.0,120.5168,120.5168,120.4726,120.4814,4471.0
2017-08-23 15:45:00,136.09,136.09,136.04,136.04,5604.0,120.4637,120.4637,120.4195,120.4195,5604.0
2017-08-23 15:50:00,136.05,136.05,136.02,136.03,5277.0,120.4283,120.4283,120.4018,120.4106,5277.0
2017-08-23 15:55:00,136.03,136.03,135.91,135.92,21436.0,120.4106,120.4106,120.3044,120.3132,21436.0
2017-08-24 09:30:00,136.15,136.26,136.15,136.24,14969.0,120.5168,120.6142,120.5168,120.5965,14969.0
2017-08-24 09:35:00,136.23,136.31,136.14,136.14,21548.0,120.5876,120.6585,120.508,120.508,21548.0
2017-08-24 09:40:00,136.11,136.17,135.98,135.98,7526.0,120.4814,120.5345,120.3664,120.3664,7526.0
2017-08-24 09:45:00,136.01,136.06,135.98,136.02,29223.0,120.3929,120.4372,120.3664,120.4018,29223.0
2017-08-24 09:50:00,135.99,135.99,135.79,135.83,19048.0,120.3752,120.3752,120.1982,120.2336,19048.0
2017-08-24 09:55:00,135.86,135.86,135.72,135.76,14186.0,120.2601,120.2601,120.1362,120.1716,14186.0
2017-08-24 10:00:00,135.76,135.82,135.74,135.78,15480.0,120.1716,120.2247,120.1539,120.1893,15480.0
2017-08-24 10:05:00,135.83,135.86,135.68,135.75,16042.0,120.2336,120.2601,120.1008,120.1628,16042.0
2017-08-24 10:10:00,135.76,135.81,135.7,135.81,44277.0,120.1716,120.2159,120.1185,120.2159,44277.0
2017-08-24 10:15:00,135.82,135.89,135.82,135.87,10341.0,120.2247,120.2867,120.2247,120.269,10341.0
2017-08-24 10:20:00,135.89,135.95,135.86,135.94,8113.0,120.2867,120.3398,120.2601,120.3309,8113.0
2017-08-24 10:25:00,135.93,135.99,135.93,135.98,13829.0,120.3221,120.3752,120.3221,120.3664,13829.0
2017-08-24 10:30:00,135.99,136.08,135.99,136.08,4143.0,120.3752,120.4549,120.3752,120.4549,4143.0
2017-08-24 10:35:00,136.09,136.13,136.07,136.07,6901.0,120.4637,120.4991,120.446,120.446,6901.0
2017-08-24 10:40:00,136.09,136.11,136.06,136.08,2773.0,120.4637,120.4814,120.4372,120.4549,2773.0
2017-08-24 10:45:00,136.08,136.09,136.02,136.02,3079.0,120.4549,120.4637,120.4018,120.4018,3079.0
2017-08-24 10:50:00,136.02,136.08,136.02,136.05,1850.0,120.4018,120.4549,120.4018,120.4283,1850.0
2017-08-24 10:55:00,136.05,136.15,136.05,136.05,2441.0,120.4283,120.5168,120.4283,120.4283,2441.0
2017-08-24 11:00:00,136.02,136.08,136.02,136.08,1585.0,120.4018,120.4549,120.4018,120.4549,1585.0
2017-08-24 11:05:00,136.06,136.08,136.04,136.04,900.0,120.4372,120.4549,120.4195,120.4195,900.0
2017-08-24 11:10:00,136.08,136.08,135.9,135.9,1937.0,120.4549,120.4549,120.2955,120.2955,1937.0
2017-08-24 11:15:00,135.84,135.85,135.77,135.81,11377.0,120.2424,120.2513,120.1805,120.2159,11377.0
2017-08-24 11:20:00,135.83,135.85,135.76,135.84,4942.0,120.2336,120.2513,120.1716,120.2424,4942.0
2017-08-24 11:25:00,135.77,135.81,135.66,135.73,15177.0,120.1805,120.2159,120.0831,120.1451,15177.0
2017-08-24 11:30:00,135.7,135.7,135.56,135.6,8333.0,120.1185,120.1185,119.9946,120.03,8333.0
2017-08-24 11:35:00,135.57,135.68,135.57,135.64,7392.0,120.0034,120.1008,120.0034,120.0654,7392.0
2017-08-24 11:40:00,135.62,135.75,135.62,135.73,9426.0,120.0477,120.1628,120.0477,120.1451,9426.0
2017-08-24 11:45:00,135.75,135.8,135.74,135.77,8434.0,120.1628,120.207,120.1539,120.1805,8434.0
2017-08-24 11:50:00,135.79,135.8,135.72,135.75,4262.0,120.1982,120.207,120.1362,120.1628,4262.0
2017-08-24 11:55:00,135.72,135.79,135.7,135.79,15034.0,120.1362,120.1982,120.1185,120.1982,15034.0
2017-08-24 12:00:00,135.82,135.84,135.79,135.79,5075.0,120.2247,120.2424,120.1982,120.1982,5075.0
2017-08-24 12:05:00,135.82,135.82,135.77,135.78,1381.0,120.2247,120.2247,120.1805,120.1893,1381.0
2017-08-24 12:10:00,135.81,135.84,135.81,135.83,2430.0,120.2159,120.2424,120.2159,120.2336,2430.0
2017-08-24 12:15:00,135.81,135.84,135.76,135.84,6446.0,120.2159,120.2424,120.1716,120.2424,6446.0
2017-08-24 12:20:00,135.82,135.84,135.78,135.83,3721.0,120.2247,120.2424,120.1893,120.2336,3721.0
2017-08-24 12:25:00,135.81,135.84,135.79,135.79,1089.0,120.2159,120.2424,120.1982,120.1982,1089.0
2017-08-24 12:30:00,135.8,135.88,135.8,135.86,2250.0,120.207,120.2778,120.207,120.2601,2250.0
2017-08-24 12:35:00,135.78,135.82,135.73,135.82,6841.0,120.1893,120.2247,120.1451,120.2247,6841.0
2017-08-24 12:40:00,135.81,135.85,135.81,135.85,1777.0,120.2159,120.2513,120.2159,120.2513,1777.0
2017-08-24 12:45:00,135.82,135.82,135.78,135.81,3600.0,120.2247,120.2247,120.1893,120.2159,3600.0
2017-08-24 12:50:00,135.86,135.88,135.85,135.86,4558.0,120.2601,120.2778,120.2513,120.2601,4558.0
2017-08-24 12:55:00,135.85,135.85,135.84,135.84,600.0,120.2513,120.2513,120.2424,120.2424,600.0
2017-08-24 13:00:00,135.8,135.82,135.78,135.81,2016.0,120.207,120.2247,120.1893,120.2159,2016.0
2017-08-24 13:05:00,135.84,135.84,135.82,135.82,300.0,120.2424,120.2424,120.2247,120.2247,300.0
2017-08-24 13:10:00,135.81,135.96,135.79,135.93,8918.0,120.2159,120.3487,120.1982,120.3221,8918.0
2017-08-24 13:15:00,135.95,136.04,135.95,136.03,7619.0,120.3398,120.4195,120.3398,120.4106,7619.0
2017-08-24 13:20:00,136.03,136.03,136.01,136.01,3457.0,120.4106,120.4106,120.3929,120.3929,3457.0
2017-08-24 13:25:00,136.0,136.0,135.96,135.97,4393.0,120.3841,120.3841,120.3487,120.3575,4393.0
2017-08-24 13:30:00,135.95,135.95,135.9,135.93,5327.0,120.3398,120.3398,120.2955,120.3221,5327.0
2017-08-24 13:35:00,135.91,135.95,135.91,135.91,1500.0,120.3044,120.3398,120.3044,120.3044,1500.0
2017-08-24 13:40:00,135.93,135.93,135.86,135.86,1624.0,120.3221,120.3221,120.2601,120.2601,1624.0
2017-08-24 13:45:00,135.89,135.92,135.89,135.89,23323.0,120.2867,120.3132,120.2867,120.2867,23323.0
2017-08-24 13:50:00,135.91,135.94,135.89,135.89,6605.0,120.3044,120.3309,120.2867,120.2867,6605.0
2017-08-24 13:55:00,135.88,135.89,135.85,135.85,4196.0,120.2778,120.2867,120.2513,120.2513,4196.0
2017-08-24 14:00:00,135.85,135.88,135.85,135.86,7143.0,120.2513,120.2778,120.2513,120.2601,7143.0
2017-08-24 14:05:00,135.85,135.85,135.75,135.8,9650.0,120.2513,120.2513,120.1628,120.207,9650.0
2017-08-24 14:10:00,135.79,135.79,135.69,135.71,3829.0,120.1982,120.1982,120.1097,120.1274,3829.0
2017-08-24 14:15:00,135.73,135.79,135.73,135.79,3787.0,120.1451,120.1982,120.1451,120.1982,3787.0
2017-08-24 14:20:00,135.8,135.82,135.78,135.8,5402.0,120.207,120.2247,120.1893,120.207,5402.0
2017-08-24 14:25:00,135.83,135.83,135.77,135.81,1241.0,120.2336,120.2336,120.1805,120.2159,1241.0
2017-08-24 14:30:00,135.83,135.83,135.8,135.81,1040.0,120.2336,120.2336,120.207,120.2159,1040.0
2017-08-24 14:35:00,135.83,135.86,135.79,135.79,5216.0,120.2336,120.2601,120.1982,120.1982,5216.0
2017-08-24 14:40:00,135.79,135.8,135.76,135.77,6578.0,120.1982,120.207,120.1716,120.1805,6578.0
2017-08-24 14:45:00,135.77,135.77,135.71,135.71,4184.0,120.1805,120.1805,120.1274,120.1274,4184.0
2017-08-24 14:50:00,135.71,135.8,135.7,135.8,20531.0,120.1274,120.207,120.1185,120.207,20531.0
2017-08-24 14:55:00,135.8,135.84,135.8,135.84,6451.0,120.207,120.2424,120.207,120.2424,6451.0
2017-08-24 15:00:00,135.84,135.84,135.76,135.76,7116.0,120.2424,120.2424,120.1716,120.1716,7116.0
2017-08-24 15:05:00,135.75,135.77,135.71,135.73,11623.0,120.1628,120.1805,120.1274,120.1451,11623.0
2017-08-24 15:10:00,135.73,135.74,135.7,135.71,9272.0,120.1451,120.1539,120.1185,120.1274,9272.0
2017-08-24 15:15:00,135.72,135.83,135.72,135.83,11733.0,120.1362,120.2336,120.1362,120.2336,11733.0
2017-08-24 15:20:00,135.82,135.86,135.78,135.85,26877.0,120.2247,120.2601,120.1893,120.2513,26877.0
2017-08-24 15:25:00,135.84,135.87,135.82,135.82,16704.0,120.2424,120.269,120.2247,120.2247,16704.0
2017-08-24 15:30:00,135.83,135.84,135.75,135.75,12655.0,120.2336,120.2424,120.1628,120.1628,12655.0
2017-08-24 15:35:00,135.75,135.8,135.71,135.79,16962.0,120.1628,120.207,120.1274,120.1982,16962.0
2017-08-24 15:40:00,135.8,135.82,135.68,135.72,13537.0,120.207,120.2247,120.1008,120.1362,13537.0
2017-08-24 15:45:00,135.72,135.74,135.65,135.65,11073.0,120.1362,120.1539,120.0742,120.0742,11073.0
2017-08-24 15:50:00,135.63,135.69,135.62,135.68,18880.0,120.0565,120.1097,120.0477,120.1008,18880.0
2017-08-24 15:55:00,135.68,135.72,135.66,135.67,26544.0,120.1008,120.1362,120.0831,120.0919,26544.0
2017-08-25 09:30:00,136.16,136.21,136.12,136.18,6320.0,120.5257,120.5699,120.4903,120.5434,6320.0
2017-08-25 09:35:00,136.18,136.21,136.14,136.18,9280.0,120.5434,120.5699,120.508,120.5434,9280.0
2017-08-25 09:40:00,136.19,136.24,136.14,136.14,3656.0,120.5522,120.5965,120.508,120.508,3656.0
2017-08-25 09:45:00,136.18,136.21,136.15,136.18,3620.0,120.5434,120.5699,120.5168,120.5434,3620.0
2017-08-25 09:50:00,136.2,136.37,136.2,136.37,5264.0,120.5611,120.7116,120.5611,120.7116,5264.0
2017-08-25 09:55:00,136.41,136.45,136.34,136.34,3600.0,120.747,120.7824,120.685,120.685,3600.0
2017-08-25 10:00:00,136.34,136.54,136.34,136.42,34674.0,120.685,120.8621,120.685,120.7558,34674.0
2017-08-25 10:05:00,136.39,136.46,136.39,136.42,2102.0,120.7293,120.7912,120.7293,120.7558,2102.0
2017-08-25 10:10:00,136.41,136.45,136.4,136.41,1600.0,120.747,120.7824,120.7381,120.747,1600.0
2017-08-25 10:15:00,136.4,136.51,136.4,136.49,14304.0,120.7381,120.8355,120.7381,120.8178,14304.0
2017-08-25 10:20:00,136.49,136.5,136.37,136.42,8370.0,120.8178,120.8266,120.7116,120.7558,8370.0
2017-08-25 10:25:00,136.38,136.44,136.38,136.41,6752.0,120.7204,120.7735,120.7204,120.747,6752.0
2017-08-25 10:30:00,136.43,136.44,136.32,136.35,2000.0,120.7647,120.7735,120.6673,120.6939,2000.0
2017-08-25 10:35:00,136.36,136.39,136.36,136.36,1288.0,120.7027,120.7293,120.7027,120.7027,1288.0
2017-08-25 10:40:00,136.34,136.36,136.28,136.28,9936.0,120.685,120.7027,120.6319,120.6319,9936.0
2017-08-25 10:45:00,136.27,136.27,136.12,136.12,6894.0,120.6231,120.6231,120.4903,120.4903,6894.0
2017-08-25 10:50:00,136.14,136.16,136.11,136.15,1000.0,120.508,120.5257,120.4814,120.5168,1000.0
2017-08-25 10:55:00,136.17,136.19,136.16,136.16,2150.0,120.5345,120.5522,120.5257,120.5257,2150.0
2017-08-25 11:00:00,136.14,136.14,135.94,135.97,29172.0,120.508,120.508,120.3309,120.3575,29172.0
2017-08-25 11:05:00,135.96,135.97,135.91,135.97,3059.0,120.3487,120.3575,120.3044,120.3575,3059.0
2017-08-25 11:10:00,136.05,136.05,135.96,136.0,4028.0,120.4283,120.4283,120.3487,120.3841,4028.0
2017-08-25 11:15:00,135.94,136.04,135.9,136.01,5795.0,120.3309,120.4195,120.2955,120.3929,5795.0
2017-08-25 11:20:00,135.97,136.05,135.97,135.98,12217.0,120.3575,120.4283,120.3575,120.3664,12217.0
2017-08-25 11:25:00,135.99,136.02,135.98,135.99,1435.0,120.3752,120.4018,120.3664,120.3752,1435.0
2017-08-25 11:30:00,135.97,136.02,135.89,135.92,9830.0,120.3575,120.4018,120.2867,120.3132,9830.0
2017-08-25 11:35:00,135.95,136.02,135.95,135.99,2527.0,120.3398,120.4018,120.3398,120.3752,2527.0
2017-08-25 11:40:00,136.02,136.11,136.02,136.09,5420.0,120.4018,120.4814,120.4018,120.4637,5420.0
2017-08-25 11:45:00,136.07,136.07,136.05,136.06,950.0,120.446,120.446,120.4283,120.4372,950.0
2017-08-25 11:50:00,136.07,136.07,135.99,136.02,2810.0,120.446,120.446,120.3752,120.4018,2810.0
2017-08-25 11:55:00,135.99,136.02,135.98,136.0,4244.0,120.3752,120.4018,120.3664,120.3841,4244.0
2017-08-25 12:00:00,135.99,136.06,135.98,136.06,2748.0,120.3752,120.4372,120.3664,120.4372,2748.0
2017-08-25 12:05:00,136.07,136.1,136.05,136.08,148268.0,120.446,120.4726,120.4283,120.4549,148268.0
2017-08-25 12:10:00,136.1,136.12,136.09,136.12,1753.0,120.4726,120.4903,120.4637,120.4903,1753.0
2017-08-25 12:15:00,136.11,136.11,136.05,136.08,12573.0,120.4814,120.4814,120.4283,120.4549,12573.0
2017-08-25 12:20:00,136.08,136.11,136.08,136.11,7746.0,120.4549,120.4814,120.4549,120.4814,7746.0
2017-08-25 12:25:00,136.11,136.14,136.1,136.12,2700.0,120.4814,120.508,120.4726,120.4903,2700.0
2017-08-25 12:30:00,136.11,136.14,136.07,136.1,3044.0,120.4814,120.508,120.446,120.4726,3044.0
2017-08-25 12:35:00,136.09,136.16,136.06,136.1,20479.0,120.4637,120.5257,120.4372,120.4726,20479.0
2017-08-25 12:40:00,136.1,136.13,136.07,136.09,9661.0,120.4726,120.4991,120.446,120.4637,9661.0
2017-08-25 12:45:00,136.08,136.09,136.07,136.07,1550.0,120.4549,120.4637,120.446,120.446,1550.0
2017-08-25 12:50:00,136.08,136.13,136.08,136.13,2750.0,120.4549,120.4991,120.4549,120.4991,2750.0
2017-08-25 12:55:00,136.12,136.14,136.11,136.12,6304.0,120.4903,120.508,120.4814,120.4903,6304.0
2017-08-25 13:00:00,136.14,136.19,136.14,136.17,10962.0,120.508,120.5522,120.508,120.5345,10962.0
2017-08-25 13:05:00,136.17,136.2,136.17,136.2,14603.0,120.5345,120.5611,120.5345,120.5611,14603.0
2017-08-25 13:10:00,136.2,136.24,136.19,136.21,10838.0,120.5611,120.5965,120.5522,120.5699,10838.0
2017-08-25 13:15:00,136.21,136.23,136.19,136.19,12288.0,120.5699,120.5876,120.5522,120.5522,12288.0
2017-08-25 13:20:00,136.19,136.2,136.17,136.19,15707.0,120.5522,120.5611,120.5345,120.5522,15707.0
2017-08-25 13:25:00,136.19,136.2,136.17,136.18,9400.0,120.5522,120.5611,120.5345,120.5434,9400.0
2017-08-25 13:30:00,136.19,136.21,136.15,136.15,20813.0,120.5522,120.5699,120.5168,120.5168,20813.0
2017-08-25 13:35:00,136.15,136.16,136.15,136.16,12542.0,120.5168,120.5257,120.5168,120.5257,12542.0
2017-08-25 13:40:00,136.16,136.21,136.16,136.21,14648.0,120.5257,120.5699,120.5257,120.5699,14648.0
2017-08-25 13:45:00,136.2,136.2,136.17,136.17,15338.0,120.5611,120.5611,120.5345,120.5345,15338.0
2017-08-25 13:50:00,136.17,136.2,136.17,136.19,14278.0,120.5345,120.5611,120.5345,120.5522,14278.0
2017-08-25 13:55:00,136.19,136.19,136.11,136.17,14759.0,120.5522,120.5522,120.4814,120.5345,14759.0
2017-08-25 14:00:00,136.16,136.17,136.15,136.17,6691.0,120.5257,120.5345,120.5168,120.5345,6691.0
2017-08-25 14:05:00,136.16,136.18,136.16,136.17,2477.0,120.5257,120.5434,120.5257,120.5345,2477.0
2017-08-25 14:10:00,136.17,136.23,136.17,136.22,3170.0,120.5345,120.5876,120.5345,120.5788,3170.0
2017-08-25 14:15:00,136.23,136.25,136.23,136.23,2455.0,120.5876,120.6054,120.5876,120.5876,2455.0
2017-08-25 14:20:00,136.25,136.25,136.24,136.25,2230.0,120.6054,120.6054,120.5965,120.6054,2230.0
2017-08-25 14:25:00,136.23,136.24,136.2,136.2,9253.0,120.5876,120.5965,120.5611,120.5611,9253.0
2017-08-25 14:30:00,136.24,136.24,136.23,136.23,1200.0,120.5965,120.5965,120.5876,120.5876,1200.0
2017-08-25 14:35:00,136.22,136.25,136.2,136.25,2320.0,120.5788,120.6054,120.5611,120.6054,2320.0
2017-08-25 14:40:00,136.24,136.25,136.24,136.24,4656.0,120.5965,120.6054,120.5965,120.5965,4656.0
2017-08-25 14:45:00,136.24,136.25,136.23,136.25,3580.0,120.5965,120.6054,120.5876,120.6054,3580.0
2017-08-25 14:50:00,136.25,136.25,136.23,136.25,4852.0,120.6054,120.6054,120.5876,120.6054,4852.0
2017-08-25 14:55:00,136.25,136.25,136.24,136.24,2605.0,120.6054,120.6054,120.5965,120.5965,2605.0
2017-08-25 15:00:00,136.24,136.25,136.14,136.17,8376.0,120.5965,120.6054,120.508,120.5345,8376.0
2017-08-25 15:05:00,136.18,136.25,136.17,136.24,5164.0,120.5434,120.6054,120.5345,120.5965,5164.0
2017-08-25 15:10:00,136.23,136.35,136.23,136.25,11297.0,120.5876,120.6939,120.5876,120.6054,11297.0
2017-08-25 15:15:00,136.24,136.28,136.2,136.25,11456.0,120.5965,120.6319,120.5611,120.6054,11456.0
2017-08-25 15:20:00,136.27,136.29,136.25,136.25,15240.0,120.6231,120.6408,120.6054,120.6054,15240.0
2017-08-25 15:25:00,136.26,136.26,136.23,136.24,2413.0,120.6142,120.6142,120.5876,120.5965,2413.0
2017-08-25 15:30:00,136.24,136.24,136.18,136.21,15051.0,120.5965,120.5965,120.5434,120.5699,15051.0
2017-08-25 15:35:00,136.18,136.18,136.12,136.12,5700.0,120.5434,120.5434,120.4903,120.4903,5700.0
2017-08-25 15:40:00,136.11,136.18,136.11,136.12,6493.0,120.4814,120.5434,120.4814,120.4903,6493.0
2017-08-25 15:45:00,136.12,136.12,136.08,136.11,13115.0,120.4903,120.4903,120.4549,120.4814,13115.0
2017-08-25 15:50:00,136.13,136.13,136.06,136.09,9965.0,120.4991,120.4991,120.4372,120.4637,9965.0
2017-08-25 15:55:00,136.09,136.09,135.93,135.95,19155.0,120.4637,120.4637,120.3221,120.3398,19155.0
2017-08-28 09:30:00,136.28,136.32,136.2,136.21,19102.0,120.6319,120.6673,120.5611,120.5699,19102.0
2017-08-28 09:35:00,136.22,136.28,136.18,136.19,18161.0,120.5788,120.6319,120.5434,120.5522,18161.0
2017-08-28 09:40:00,136.2,136.24,136.17,136.2,13776.0,120.5611,120.5965,120.5345,120.5611,13776.0
2017-08-28 09:45:00,136.21,136.22,136.15,136.17,15356.0,120.5699,120.5788,120.5168,120.5345,15356.0
2017-08-28 09:50:00,136.17,136.18,136.0,136.0,14200.0,120.5345,120.5434,120.3841,120.3841,14200.0
2017-08-28 09:55:00,135.99,136.03,135.99,136.02,13049.0,120.3752,120.4106,120.3752,120.4018,13049.0
2017-08-28 10:00:00,136.01,136.03,135.92,136.0,14501.0,120.3929,120.4106,120.3132,120.3841,14501.0
2017-08-28 10:05:00,136.0,136.03,135.98,135.99,9969.0,120.3841,120.4106,120.3664,120.3752,9969.0
2017-08-28 10:10:00,136.0,136.06,136.0,136.02,3450.0,120.3841,120.4372,120.3841,120.4018,3450.0
2017-08-28 10:15:00,136.02,136.05,135.99,136.04,5617.0,120.4018,120.4283,120.3752,120.4195,5617.0
2017-08-28 10:20:00,136.04,136.05,135.99,136.04,14782.0,120.4195,120.4283,120.3752,120.4195,14782.0
2017-08-28 10:25:00,136.05,136.05,135.89,135.91,16091.0,120.4283,120.4283,120.2867,120.3044,16091.0
2017-08-28 10:30:00,135.91,135.91,135.85,135.9,12423.0,120.3044,120.3044,120.2513,120.2955,12423.0
2017-08-28 10:35:00,135.93,135.95,135.91,135.94,3459.0,120.3221,120.3398,120.3044,120.3309,3459.0
2017-08-28 10:40:00,135.94,135.96,135.91,135.94,11523.0,120.3309,120.3487,120.3044,120.3309,11523.0
2017-08-28 10:45:00,135.95,135.98,135.92,135.97,36689.0,120.3398,120.3664,120.3132,120.3575,36689.0
2017-08-28 10:50:00,135.98,136.08,135.98,136.08,9306.0,120.3664,120.4549,120.3664,120.4549,9306.0
2017-08-28 10:55:00,136.08,136.09,136.06,136.07,3939.0,120.4549,120.4637,120.4372,120.446,3939.0
2017-08-28 11:00:00,136.07,136.12,136.07,136.09,4700.0,120.446,120.4903,120.446,120.4637,4700.0
2017-08-28 11:05:00,136.08,136.1,136.03,136.04,8914.0,120.4549,120.4726,120.4106,120.4195,8914.0
2017-08-28 11:10:00,136.04,136.07,136.01,136.03,16000.0,120.4195,120.446,120.3929,120.4106,16000.0
2017-08-28 11:15:00,136.03,136.03,135.99,136.0,7763.0,120.4106,120.4106,120.3752,120.3841,7763.0
2017-08-28 11:20:00,136.0,136.02,135.95,135.96,8000.0,120.3841,120.4018,120.3398,120.3487,8000.0
2017-08-28 11:25:00,135.97,135.99,135.95,135.99,3422.0,120.3575,120.3752,120.3398,120.3752,3422.0
2017-08-28 11:30:00,135.99,136.0,135.94,135.97,8361.0,120.3752,120.3841,120.3309,120.3575,8361.0
2017-08-28 11:35:00,135.97,135.97,135.88,135.91,12272.0,120.3575,120.3575,120.2778,120.3044,12272.0
2017-08-28 11:40:00,135.93,135.97,135.9,135.97,14945.0,120.3221,120.3575,120.2955,120.3575,14945.0
2017-08-28 11:45:00,135.96,135.97,135.93,135.94,8400.0,120.3487,120.3575,120.3221,120.3309,8400.0
2017-08-28 11:50:00,135.95,136.01,135.95,135.99,5338.0,120.3398,120.3929,120.3398,120.3752,5338.0
2017-08-28 11:55:00,135.99,136.03,135.98,135.98,7150.0,120.3752,120.4106,120.3664,120.3664,7150.0
2017-08-28 12:00:00,135.95,135.98,135.95,135.96,6932.0,120.3398,120.3664,120.3398,120.3487,6932.0
2017-08-28 12:05:00,135.97,136.0,135.95,135.96,5200.0,120.3575,120.3841,120.3398,120.3487,5200.0
2017-08-28 12:10:00,135.94,136.0,135.94,135.97,6550.0,120.3309,120.3841,120.3309,120.3575,6550.0
2017-08-28 12:15:00,135.97,135.97,135.88,135.89,13261.0,120.3575,120.3575,120.2778,120.2867,13261.0
2017-08-28 12:20:00,135.89,135.9,135.78,135.78,14600.0,120.2867,120.2955,120.1893,120.1893,14600.0
2017-08-28 12:25:00,135.77,135.81,135.77,135.78,8438.0,120.1805,120.2159,120.1805,120.1893,8438.0
2017-08-28 12:30:00,135.78,135.83,135.78,135.81,7992.0,120.1893,120.2336,120.1893,120.2159,7992.0
2017-08-28 12:35:00,135.8,135.82,135.78,135.79,5147.0,120.207,120.2247,120.1893,120.1982,5147.0
2017-08-28 12:40:00,135.78,135.79,135.72,135.73,9664.0,120.1893,120.1982,120.1362,120.1451,9664.0
2017-08-28 12:45:00,135.73,135.8,135.71,135.78,11500.0,120.1451,120.207,120.1274,120.1893,11500.0
2017-08-28 12:50:00,135.78,135.79,135.75,135.77,6986.0,120.1893,120.1982,120.1628,120.1805,6986.0
2017-08-28 12:55:00,135.78,135.8,135.78,135.79,7200.0,120.1893,120.207,120.1893,120.1982,7200.0
2017-08-28 13:00:00,135.79,135.84,135.79,135.84,9109.0,120.1982,120.2424,120.1982,120.2424,9109.0
2017-08-28 13:05:00,135.84,135.87,135.84,135.85,6490.0,120.2424,120.269,120.2424,120.2513,6490.0
2017-08-28 13:10:00,135.86,135.88,135.85,135.87,7801.0,120.2601,120.2778,120.2513,120.269,7801.0
2017-08-28 13:15:00,135.84,135.87,135.84,135.86,7608.0,120.2424,120.269,120.2424,120.2601,7608.0
2017-08-28 13:20:00,135.87,135.88,135.83,135.83,6576.0,120.269,120.2778,120.2336,120.2336,6576.0
2017-08-28 13:25:00,135.82,135.85,135.81,135.84,10044.0,120.2247,120.2513,120.2159,120.2424,10044.0
2017-08-28 13:30:00,135.83,135.85,135.8,135.81,11732.0,120.2336,120.2513,120.207,120.2159,11732.0
2017-08-28 13:35:00,135.8,135.82,135.78,135.8,7983.0,120.207,120.2247,120.1893,120.207,7983.0
2017-08-28 13:40:00,135.8,135.84,135.78,135.83,10222.0,120.207,120.2424,120.1893,120.2336,10222.0
2017-08-28 13:45:00,135.83,135.87,135.82,135.86,15038.0,120.2336,120.269,120.2247,120.2601,15038.0
2017-08-28 13:50:00,135.86,135.86,135.83,135.85,6269.0,120.2601,120.2601,120.2336,120.2513,6269.0
2017-08-28 13:55:00,135.85,135.92,135.8,135.9,21700.0,120.2513,120.3132,120.207,120.2955,21700.0
2017-08-28 14:00:00,135.91,135.93,135.86,135.88,12866.0,120.3044,120.3221,120.2601,120.2778,12866.0
2017-08-28 14:05:00,135.89,135.93,135.88,135.89,12221.0,120.2867,120.3221,120.2778,120.2867,12221.0
2017-08-28 14:10:00,135.88,135.93,135.88,135.92,14235.0,120.2778,120.3221,120.2778,120.3132,14235.0
2017-08-28 14:15:00,135.9,135.91,135.84,135.86,9917.0,120.2955,120.3044,120.2424,120.2601,9917.0
2017-08-28 14:20:00,135.85,135.9,135.83,135.89,13778.0,120.2513,120.2955,120.2336,120.2867,13778.0
2017-08-28 14:25:00,135.89,135.9,135.86,135.88,7589.0,120.2867,120.2955,120.2601,120.2778,7589.0
2017-08-28 14:30:00,135.86,135.88,135.82,135.88,9897.0,120.2601,120.2778,120.2247,120.2778,9897.0
2017-08-28 14:35:00,135.86,135.91,135.85,135.9,9077.0,120.2601,120.3044,120.2513,120.2955,9077.0
2017-08-28 14:40:00,135.9,135.91,135.87,135.91,10303.0,120.2955,120.3044,120.269,120.3044,10303.0
2017-08-28 14:45:00,135.91,135.93,135.9,135.93,13318.0,120.3044,120.3221,120.2955,120.3221,13318.0
2017-08-28 14:50:00,135.93,135.94,135.89,135.9,10729.0,120.3221,120.3309,120.2867,120.2955,10729.0
2017-08-28 14:55:00,135.91,135.93,135.87,135.89,11710.0,120.3044,120.3221,120.269,120.2867,11710.0
2017-08-28 15:00:00,135.9,135.94,135.89,135.92,10927.0,120.2955,120.3309,120.2867,120.3132,10927.0
2017-08-28 15:05:00,135.92,135.93,135.87,135.87,10141.0,120.3132,120.3221,120.269,120.269,10141.0
2017-08-28 15:10:00,135.87,135.89,135.83,135.83,10579.0,120.269,120.2867,120.2336,120.2336,10579.0
2017-08-28 15:15:00,135.84,135.88,135.84,135.86,12550.0,120.2424,120.2778,120.2424,120.2601,12550.0
2017-08-28 15:20:00,135.86,135.9,135.85,135.89,10250.0,120.2601,120.2955,120.2513,120.2867,10250.0
2017-08-28 15:25:00,135.91,135.92,135.86,135.92,16974.0,120.3044,120.3132,120.2601,120.3132,16974.0
2017-08-28 15:30:00,135.91,135.95,135.91,135.93,18979.0,120.3044,120.3398,120.3044,120.3221,18979.0
2017-08-28 15:35:00,135.94,135.94,135.89,135.91,20238.0,120.3309,120.3309,120.2867,120.3044,20238.0
2017-08-28 15:40:00,135.9,135.97,135.89,135.96,21833.0,120.2955,120.3575,120.2867,120.3487,21833.0
2017-08-28 15:45:00,135.94,135.96,135.9,135.9,20857.0,120.3309,120.3487,120.2955,120.2955,20857.0
2017-08-28 15:50:00,135.9,135.96,135.89,135.9,34513.0,120.2955,120.3487,120.2867,120.2955,34513.0
2017-08-28 15:55:00,135.9,135.99,135.9,135.99,69419.0,120.2955,120.3752,120.2955,120.3752,69419.0
2017-08-29 09:30:00,135.21,135.41,135.06,135.38,30212.0,119.6848,119.8618,119.552,119.8352,30212.0
2017-08-29 09:35:00,135.4,135.45,135.3,135.4,15849.0,119.853,119.8972,119.7644,119.853,15849.0
2017-08-29 09:40:00,135.39,135.48,135.36,135.39,18446.0,119.8441,119.9238,119.8175,119.8441,18446.0
2017-08-29 09:45:00,135.42,135.56,135.42,135.54,9296.0,119.8707,119.9946,119.8707,119.9769,9296.0
2017-08-29 09:50:00,135.53,135.55,135.45,135.47,17219.0,119.968,119.9857,119.8972,119.9149,17219.0
2017-08-29 09:55:00,135.47,135.55,135.43,135.52,26734.0,119.9149,119.9857,119.8795,119.9592,26734.0
2017-08-29 10:00:00,135.53,135.58,135.48,135.55,20864.0,119.968,120.0123,119.9238,119.9857,20864.0
2017-08-29 10:05:00,135.52,135.52,135.42,135.45,21724.0,119.9592,119.9592,119.8707,119.8972,21724.0
2017-08-29 10:10:00,135.44,135.44,135.35,135.42,5621.0,119.8884,119.8884,119.8087,119.8707,5621.0
2017-08-29 10:15:00,135.43,135.51,135.42,135.51,31122.0,119.8795,119.9503,119.8707,119.9503,31122.0
2017-08-29 10:20:00,135.5,135.52,135.38,135.42,22033.0,119.9415,119.9592,119.8352,119.8707,22033.0
2017-08-29 10:25:00,135.42,135.53,135.41,135.52,8100.0,119.8707,119.968,119.8618,119.9592,8100.0
2017-08-29 10:30:00,135.53,135.64,135.52,135.6,11463.0,119.968,120.0654,119.9592,120.03,11463.0
2017-08-29 10:35:00,135.54,135.59,135.53,135.59,3055.0,119.9769,120.0211,119.968,120.0211,3055.0
2017-08-29 10:40:00,135.61,135.77,135.61,135.73,41707.0,120.0388,120.1805,120.0388,120.1451,41707.0
2017-08-29 10:45:00,135.75,135.76,135.69,135.72,4133.0,120.1628,120.1716,120.1097,120.1362,4133.0
2017-08-29 10:50:00,135.74,135.8,135.72,135.75,7703.0,120.1539,120.207,120.1362,120.1628,7703.0
2017-08-29 10:55:00,135.72,135.75,135.69,135.74,11569.0,120.1362,120.1628,120.1097,120.1539,11569.0
2017-08-29 11:00:00,135.73,135.75,135.69,135.72,5200.0,120.1451,120.1628,120.1097,120.1362,5200.0
2017-08-29 11:05:00,135.78,135.87,135.77,135.86,5192.0,120.1893,120.269,120.1805,120.2601,5192.0
2017-08-29 11:10:00,135.85,135.85,135.81,135.82,2158.0,120.2513,120.2513,120.2159,120.2247,2158.0
2017-08-29 11:15:00,135.84,135.84,135.77,135.77,3305.0,120.2424,120.2424,120.1805,120.1805,3305.0
2017-08-29 11:20:00,135.81,135.82,135.76,135.76,5356.0,120.2159,120.2247,120.1716,120.1716,5356.0
2017-08-29 11:25:00,135.74,135.76,135.72,135.72,2838.0,120.1539,120.1716,120.1362,120.1362,2838.0
2017-08-29 11:30:00,135.76,135.77,135.7,135.7,3042.0,120.1716,120.1805,120.1185,120.1185,3042.0
2017-08-29 11:35:00,135.77,135.78,135.76,135.78,3300.0,120.1805,120.1893,120.1716,120.1893,3300.0
2017-08-29 11:40:00,135.8,135.86,135.8,135.86,4150.0,120.207,120.2601,120.207,120.2601,4150.0
2017-08-29 11:45:00,135.89,135.91,135.82,135.84,2214.0,120.2867,120.3044,120.2247,120.2424,2214.0
2017-08-29 11:50:00,135.86,135.87,135.83,135.86,8244.0,120.2601,120.269,120.2336,120.2601,8244.0
2017-08-29 11:55:00,135.85,135.9,135.85,135.9,2300.0,120.2513,120.2955,120.2513,120.2955,2300.0
2017-08-29 12:00:00,135.83,135.84,135.82,135.82,1353.0,120.2336,120.2424,120.2247,120.2247,1353.0
2017-08-29 12:05:00,135.82,135.82,135.8,135.8,600.0,120.2247,120.2247,120.207,120.207,600.0
2017-08-29 12:10:00,135.81,135.84,135.8,135.8,1894.0,120.2159,120.2424,120.207,120.207,1894.0
2017-08-29 12:15:00,135.82,135.85,135.82,135.83,2333.0,120.2247,120.2513,120.2247,120.2336,2333.0
2017-08-29 12:20:00,135.85,135.89,135.85,135.86,1700.0,120.2513,120.2867,120.2513,120.2601,1700.0
2017-08-29 12:25:00,135.87,135.92,135.87,135.89,1400.0,120.269,120.3132,120.269,120.2867,1400.0
2017-08-29 12:30:00,135.91,135.91,135.9,135.9,4800.0,120.3044,120.3044,120.2955,120.2955,4800.0
2017-08-29 12:35:00,135.93,135.94,135.91,135.94,676.0,120.3221,120.3309,120.3044,120.3309,676.0
2017-08-29 12:40:00,135.93,135.93,135.89,135.91,2800.0,120.3221,120.3221,120.2867,120.3044,2800.0
2017-08-29 12:45:00,135.91,136.0,135.9,136.0,10169.0,120.3044,120.3841,120.2955,120.3841,10169.0
2017-08-29 12:50:00,135.98,135.98,135.93,135.96,4052.0,120.3664,120.3664,120.3221,120.3487,4052.0
2017-08-29 12:55:00,135.96,135.98,135.95,135.98,5106.0,120.3487,120.3664,120.3398,120.3664,5106.0
2017-08-29 13:00:00,135.97,135.99,135.96,135.96,3100.0,120.3575,120.3752,120.3487,120.3487,3100.0
2017-08-29 13:05:00,135.98,136.01,135.97,136.0,1300.0,120.3664,120.3929,120.3575,120.3841,1300.0
2017-08-29 13:10:00,136.01,136.02,135.93,135.93,3700.0,120.3929,120.4018,120.3221,120.3221,3700.0
2017-08-29 13:15:00,135.9,135.94,135.87,135.94,2617.0,120.2955,120.3309,120.269,120.3309,2617.0
2017-08-29 13:20:00,135.94,135.96,135.94,135.94,2233.0,120.3309,120.3487,120.3309,120.3309,2233.0
2017-08-29 13:25:00,135.96,136.05,135.93,136.02,30184.0,120.3487,120.4283,120.3221,120.4018,30184.0
2017-08-29 13:30:00,136.03,136.06,135.97,135.97,6071.0,120.4106,120.4372,120.3575,120.3575,6071.0
2017-08-29 13:35:00,135.97,136.01,135.97,136.01,5025.0,120.3575,120.3929,120.3575,120.3929,5025.0
2017-08-29 13:40:00,136.01,136.03,135.98,136.0,6075.0,120.3929,120.4106,120.3664,120.3841,6075.0
2017-08-29 13:45:00,136.01,136.03,136.0,136.01,3469.0,120.3929,120.4106,120.3841,120.3929,3469.0
2017-08-29 13:50:00,136.0,136.02,135.94,135.96,9772.0,120.3841,120.4018,120.3309,120.3487,9772.0
2017-08-29 13:55:00,135.97,136.0,135.96,135.99,4023.0,120.3575,120.3841,120.3487,120.3752,4023.0
2017-08-29 14:00:00,135.99,136.01,135.96,135.98,2600.0,120.3752,120.3929,120.3487,120.3664,2600.0
2017-08-29 14:05:00,135.98,136.04,135.98,135.99,5286.0,120.3664,120.4195,120.3664,120.3752,5286.0
2017-08-29 14:10:00,136.0,136.0,135.98,135.98,4400.0,120.3841,120.3841,120.3664,120.3664,4400.0
2017-08-29 14:15:00,135.99,136.05,135.99,136.0,4607.0,120.3752,120.4283,120.3752,120.3841,4607.0
2017-08-29 14:20:00,136.0,136.04,136.0,136.02,7483.0,120.3841,120.4195,120.3841,120.4018,7483.0
2017-08-29 14:25:00,136.02,136.03,135.99,135.99,7714.0,120.4018,120.4106,120.3752,120.3752,7714.0
2017-08-29 14:30:00,136.01,136.02,136.01,136.02,1809.0,120.3929,120.4018,120.3929,120.4018,1809.0
2017-08-29 14:35:00,136.01,136.06,136.01,136.05,17727.0,120.3929,120.4372,120.3929,120.4283,17727.0
2017-08-29 14:40:00,136.06,136.15,136.06,136.15,7493.0,120.4372,120.5168,120.4372,120.5168,7493.0
2017-08-29 14:45:00,136.14,136.15,136.11,136.15,5290.0,120.508,120.5168,120.4814,120.5168,5290.0
2017-08-29 14:50:00,136.14,136.16,136.11,136.11,14214.0,120.508,120.5257,120.4814,120.4814,14214.0
2017-08-29 14:55:00,136.11,136.14,136.11,136.14,16715.0,120.4814,120.508,120.4814,120.508,16715.0
2017-08-29 15:00:00,136.14,136.15,136.1,136.13,10528.0,120.508,120.5168,120.4726,120.4991,10528.0
2017-08-29 15:05:00,136.14,136.16,136.1,136.16,5734.0,120.508,120.5257,120.4726,120.5257,5734.0
2017-08-29 15:10:00,136.14,136.18,136.14,136.18,3006.0,120.508,120.5434,120.508,120.5434,3006.0
2017-08-29 15:15:00,136.18,136.21,136.16,136.2,15649.0,120.5434,120.5699,120.5257,120.5611,15649.0
2017-08-29 15:20:00,136.19,136.25,136.19,136.24,7641.0,120.5522,120.6054,120.5522,120.5965,7641.0
2017-08-29 15:25:00,136.24,136.26,136.22,136.23,8300.0,120.5965,120.6142,120.5788,120.5876,8300.0
2017-08-29 15:30:00,136.22,136.23,136.18,136.22,12933.0,120.5788,120.5876,120.5434,120.5788,12933.0
2017-08-29 15:35:00,136.22,136.22,136.12,136.13,10517.0,120.5788,120.5788,120.4903,120.4991,10517.0
2017-08-29 15:40:00,136.13,136.18,136.13,136.15,7556.0,120.4991,120.5434,120.4991,120.5168,7556.0
2017-08-29 15:45:00,136.15,136.17,136.14,136.14,11980.0,120.5168,120.5345,120.508,120.508,11980.0
2017-08-29 15:50:00,136.13,136.13,136.09,136.11,10048.0,120.4991,120.4991,120.4637,120.4814,10048.0
2017-08-29 15:55:00,136.1,136.13,136.08,136.09,24753.0,120.4726,120.4991,120.4549,120.4637,24753.0
2017-08-30 09:30:00,136.15,136.16,136.02,136.04,42753.0,120.5168,120.5257,120.4018,120.4195,42753.0
2017-08-30 09:35:00,136.03,136.17,135.99,136.12,23562.0,120.4106,120.5345,120.3752,120.4903,23562.0
2017-08-30 09:40:00,136.15,136.21,136.15,136.18,11423.0,120.5168,120.5699,120.5168,120.5434,11423.0
2017-08-30 09:45:00,136.18,136.25,136.18,136.24,19340.0,120.5434,120.6054,120.5434,120.5965,19340.0
2017-08-30 09:50:00,136.22,136.27,136.19,136.27,6505.0,120.5788,120.6231,120.5522,120.6231,6505.0
2017-08-30 09:55:00,136.27,136.29,136.24,136.28,7752.0,120.6231,120.6408,120.5965,120.6319,7752.0
2017-08-30 10:00:00,136.27,136.27,136.2,136.21,11067.0,120.6231,120.6231,120.5611,120.5699,11067.0
2017-08-30 10:05:00,136.22,136.27,136.2,136.25,18443.0,120.5788,120.6231,120.5611,120.6054,18443.0
2017-08-30 10:10:00,136.24,136.3,136.24,136.26,40164.0,120.5965,120.6496,120.5965,120.6142,40164.0
2017-08-30 10:15:00,136.26,136.33,136.26,136.32,13161.0,120.6142,120.6762,120.6142,120.6673,13161.0
2017-08-30 10:20:00,136.3,136.33,136.29,136.33,9052.0,120.6496,120.6762,120.6408,120.6762,9052.0
2017-08-30 10:25:00,136.32,136.33,136.3,136.32,8723.0,120.6673,120.6762,120.6496,120.6673,8723.0
2017-08-30 10:30:00,136.32,136.33,136.31,136.31,10833.0,120.6673,120.6762,120.6585,120.6585,10833.0
2017-08-30 10:35:00,136.34,136.34,136.23,136.25,2900.0,120.685,120.685,120.5876,120.6054,2900.0
2017-08-30 10:40:00,136.26,136.32,136.23,136.32,5692.0,120.6142,120.6673,120.5876,120.6673,5692.0
2017-08-30 10:45:00,136.33,136.46,136.33,136.46,8212.0,120.6762,120.7912,120.6762,120.7912,8212.0
2017-08-30 10:50:00,136.46,136.46,136.45,136.46,1500.0,120.7912,120.7912,120.7824,120.7912,1500.0
2017-08-30 10:55:00,136.44,136.47,136.43,136.47,1526.0,120.7735,120.8001,120.7647,120.8001,1526.0
2017-08-30 11:00:00,136.46,136.46,136.4,136.45,6604.0,120.7912,120.7912,120.7381,120.7824,6604.0
2017-08-30 11:05:00,136.46,136.46,136.44,136.46,800.0,120.7912,120.7912,120.7735,120.7912,800.0
2017-08-30 11:10:00,136.45,136.45,136.41,136.42,800.0,120.7824,120.7824,120.747,120.7558,800.0
2017-08-30 11:15:00,136.43,136.44,136.43,136.43,4257.0,120.7647,120.7735,120.7647,120.7647,4257.0
2017-08-30 11:20:00,136.43,136.43,136.39,136.4,4593.0,120.7647,120.7647,120.7293,120.7381,4593.0
2017-08-30 11:25:00,136.42,136.47,136.42,136.47,3223.0,120.7558,120.8001,120.7558,120.8001,3223.0
2017-08-30 11:30:00,136.49,136.49,136.46,136.46,1614.0,120.8178,120.8178,120.7912,120.7912,1614.0
2017-08-30 11:35:00,136.46,136.48,136.45,136.48,1010.0,120.7912,120.8089,120.7824,120.8089,1010.0
2017-08-30 11:40:00,136.5,136.55,136.49,136.49,15339.0,120.8266,120.8709,120.8178,120.8178,15339.0
2017-08-30 11:45:00,136.49,136.51,136.44,136.46,11597.0,120.8178,120.8355,120.7735,120.7912,11597.0
2017-08-30 11:50:00,136.48,136.48,136.44,136.45,4660.0,120.8089,120.8089,120.7735,120.7824,4660.0
2017-08-30 11:55:00,136.46,136.49,136.45,136.49,2200.0,120.7912,120.8178,120.7824,120.8178,2200.0
2017-08-30 12:00:00,136.5,136.5,136.46,136.49,1752.0,120.8266,120.8266,120.7912,120.8178,1752.0
2017-08-30 12:05:00,136.49,136.5,136.49,136.5,200.0,120.8178,120.8266,120.8178,120.8266,200.0
2017-08-30 12:10:00,136.53,136.53,136.5,136.53,1100.0,120.8532,120.8532,120.8266,120.8532,1100.0
2017-08-30 12:15:00,136.53,136.54,136.53,136.53,3500.0,120.8532,120.8621,120.8532,120.8532,3500.0
2017-08-30 12:20:00,136.53,136.54,136.5,136.5,943.0,120.8532,120.8621,120.8266,120.8266,943.0
2017-08-30 12:25:00,136.51,136.52,136.51,136.52,2500.0,120.8355,120.8443,120.8355,120.8443,2500.0
2017-08-30 12:30:00,136.54,136.54,136.53,136.54,3285.0,120.8621,120.8621,120.8532,120.8621,3285.0
2017-08-30 12:35:00,136.54,136.56,136.54,136.55,4500.0,120.8621,120.8798,120.8621,120.8709,4500.0
2017-08-30 12:40:00,136.56,136.6,136.56,136.6,3261.0,120.8798,120.9152,120.8798,120.9152,3261.0
2017-08-30 12:45:00,136.61,136.65,136.61,136.65,700.0,120.924,120.9594,120.924,120.9594,700.0
2017-08-30 12:50:00,136.63,136.64,136.62,136.63,1012.0,120.9417,120.9506,120.9329,120.9417,1012.0
2017-08-30 12:55:00,136.63,136.68,136.63,136.68,7010.0,120.9417,120.986,120.9417,120.986,7010.0
2017-08-30 13:00:00,136.68,136.72,136.68,136.68,13530.0,120.986,121.0214,120.986,120.986,13530.0
2017-08-30 13:05:00,136.69,136.72,136.69,136.72,1300.0,120.9948,121.0214,120.9948,121.0214,1300.0
2017-08-30 13:10:00,136.71,136.79,136.71,136.77,6940.0,121.0125,121.0833,121.0125,121.0656,6940.0
2017-08-30 13:15:00,136.79,136.79,136.76,136.77,2750.0,121.0833,121.0833,121.0568,121.0656,2750.0
2017-08-30 13:20:00,136.77,136.79,136.76,136.79,1605.0,121.0656,121.0833,121.0568,121.0833,1605.0
2017-08-30 13:25:00,136.79,136.89,136.78,136.85,20075.0,121.0833,121.1719,121.0745,121.1365,20075.0
2017-08-30 13:30:00,136.84,136.87,136.82,136.83,20803.0,121.1276,121.1542,121.1099,121.1188,20803.0
2017-08-30 13:35:00,136.82,136.85,136.82,136.84,7799.0,121.1099,121.1365,121.1099,121.1276,7799.0
2017-08-30 13:40:00,136.84,136.84,136.81,136.84,10757.0,121.1276,121.1276,121.1011,121.1276,10757.0
2017-08-30 13:45:00,136.84,136.86,136.83,136.85,7279.0,121.1276,121.1453,121.1188,121.1365,7279.0
2017-08-30 13:50:00,136.89,136.91,136.89,136.91,1100.0,121.1719,121.1896,121.1719,121.1896,1100.0
2017-08-30 13:55:00,136.91,136.91,136.88,136.89,800.0,121.1896,121.1896,121.163,121.1719,800.0
2017-08-30 14:00:00,136.87,136.87,136.83,136.84,7642.0,121.1542,121.1542,121.1188,121.1276,7642.0
2017-08-30 14:05:00,136.85,136.86,136.83,136.83,1210.0,121.1365,121.1453,121.1188,121.1188,1210.0
2017-08-30 14:10:00,136.83,136.86,136.82,136.86,5158.0,121.1188,121.1453,121.1099,121.1453,5158.0
2017-08-30 14:15:00,136.85,136.85,136.83,136.83,4150.0,121.1365,121.1365,121.1188,121.1188,4150.0
2017-08-30 14:20:00,136.85,136.89,136.85,136.88,2201.0,121.1365,121.1719,121.1365,121.163,2201.0
2017-08-30 14:25:00,136.88,136.88,136.87,136.87,6566.0,121.163,121.163,121.1542,121.1542,6566.0
2017-08-30 14:30:00,136.88,136.89,136.87,136.89,1067.0,121.163,121.1719,121.1542,121.1719,1067.0
2017-08-30 14:35:00,136.9,136.95,136.89,136.94,34871.0,121.1807,121.225,121.1719,121.2161,34871.0
2017-08-30 14:40:00,136.94,136.95,136.84,136.84,29195.0,121.2161,121.225,121.1276,121.1276,29195.0
2017-08-30 14:45:00,136.84,136.86,136.81,136.86,14827.0,121.1276,121.1453,121.1011,121.1453,14827.0
2017-08-30 14:50:00,136.87,136.9,136.87,136.89,9286.0,121.1542,121.1807,121.1542,121.1719,9286.0
2017-08-30 14:55:00,136.89,136.92,136.89,136.9,11983.0,121.1719,121.1984,121.1719,121.1807,11983.0
2017-08-30 15:00:00,136.91,136.92,136.86,136.86,46140.0,121.1896,121.1984,121.1453,121.1453,46140.0
2017-08-30 15:05:00,136.86,136.88,136.84,136.86,11262.0,121.1453,121.163,121.1276,121.1453,11262.0
2017-08-30 15:10:00,136.86,136.87,136.85,136.85,4627.0,121.1453,121.1542,121.1365,121.1365,4627.0
2017-08-30 15:15:00,136.83,136.84,136.8,136.81,13911.0,121.1188,121.1276,121.0922,121.1011,13911.0
2017-08-30 15:20:00,136.8,136.86,136.8,136.86,5200.0,121.0922,121.1453,121.0922,121.1453,5200.0
2017-08-30 15:25:00,136.85,136.89,136.82,136.88,71950.0,121.1365,121.1719,121.1099,121.163,71950.0
2017-08-30 15:30:00,136.87,136.89,136.85,136.88,35015.0,121.1542,121.1719,121.1365,121.163,35015.0
2017-08-30 15:35:00,136.88,136.88,136.74,136.74,12336.0,121.163,121.163,121.0391,121.0391,12336.0
2017-08-30 15:40:00,136.74,136.74,136.61,136.69,74460.0,121.0391,121.0391,120.924,120.9948,74460.0
2017-08-30 15:45:00,136.68,136.76,136.68,136.75,18280.0,120.986,121.0568,120.986,121.0479,18280.0
2017-08-30 15:50:00,136.74,136.8,136.74,136.79,8999.0,121.0391,121.0922,121.0391,121.0833,8999.0
2017-08-30 15:55:00,136.78,136.79,136.74,136.79,19968.0,121.0745,121.0833,121.0391,121.0833,19968.0
2017-08-31 09:30:00,137.07,137.25,137.03,137.25,12185.0,121.3312,121.4905,121.2958,121.4905,12185.0
2017-08-31 09:35:00,137.25,137.34,137.25,137.33,8150.0,121.4905,121.5702,121.4905,121.5613,8150.0
2017-08-31 09:40:00,137.34,137.36,137.32,137.35,4848.0,121.5702,121.5879,121.5525,121.579,4848.0
2017-08-31 09:45:00,137.39,137.39,137.29,137.32,9568.0,121.6145,121.6145,121.5259,121.5525,9568.0
2017-08-31 09:50:00,137.32,137.33,137.24,137.25,3810.0,121.5525,121.5613,121.4817,121.4905,3810.0
2017-08-31 09:55:00,137.3,137.38,137.3,137.37,9558.0,121.5348,121.6056,121.5348,121.5968,9558.0
2017-08-31 10:00:00,137.37,137.49,137.35,137.49,9845.0,121.5968,121.703,121.579,121.703,9845.0
2017-08-31 10:05:00,137.48,137.51,137.46,137.49,13852.0,121.6941,121.7207,121.6764,121.703,13852.0
2017-08-31 10:10:00,137.48,137.51,137.46,137.51,5496.0,121.6941,121.7207,121.6764,121.7207,5496.0
2017-08-31 10:15:00,137.52,137.52,137.45,137.48,6019.0,121.7295,121.7295,121.6676,121.6941,6019.0
2017-08-31 10:20:00,137.5,137.53,137.47,137.49,3900.0,121.7118,121.7384,121.6853,121.703,3900.0
2017-08-31 10:25:00,137.5,137.51,137.46,137.47,3929.0,121.7118,121.7207,121.6764,121.6853,3929.0
2017-08-31 10:30:00,137.47,137.47,137.38,137.39,6707.0,121.6853,121.6853,121.6056,121.6145,6707.0
2017-08-31 10:35:00,137.4,137.41,137.27,137.32,18213.0,121.6233,121.6322,121.5082,121.5525,18213.0
2017-08-31 10:40:00,137.33,137.35,137.31,137.35,3012.0,121.5613,121.579,121.5436,121.579,3012.0
2017-08-31 10:45:00,137.37,137.37,137.31,137.31,5200.0,121.5968,121.5968,121.5436,121.5436,5200.0
2017-08-31 10:50:00,137.31,137.38,137.31,137.37,3406.0,121.5436,121.6056,121.5436,121.5968,3406.0
2017-08-31 10:55:00,137.36,137.39,137.34,137.36,6129.0,121.5879,121.6145,121.5702,121.5879,6129.0
2017-08-31 11:00:00,137.37,137.38,137.3,137.37,9096.0,121.5968,121.6056,121.5348,121.5968,9096.0
2017-08-31 11:05:00,137.37,137.41,137.36,137.41,14267.0,121.5968,121.6322,121.5879,121.6322,14267.0
2017-08-31 11:10:00,137.41,137.43,137.41,137.42,4344.0,121.6322,121.6499,121.6322,121.641,4344.0
2017-08-31 11:15:00,137.42,137.43,137.4,137.43,2500.0,121.641,121.6499,121.6233,121.6499,2500.0
2017-08-31 11:20:00,137.42,137.44,137.4,137.41,3750.0,121.641,121.6587,121.6233,121.6322,3750.0
2017-08-31 11:25:00,137.43,137.43,137.4,137.4,6274.0,121.6499,121.6499,121.6233,121.6233,6274.0
2017-08-31 11:30:00,137.4,137.41,137.23,137.28,24803.0,121.6233,121.6322,121.4728,121.5171,24803.0
2017-08-31 11:35:00,137.29,137.37,137.28,137.36,20012.0,121.5259,121.5968,121.5171,121.5879,20012.0
2017-08-31 11:40:00,137.37,137.4,137.36,137.4,7242.0,121.5968,121.6233,121.5879,121.6233,7242.0
2017-08-31 11:45:00,137.38,137.42,137.38,137.42,1900.0,121.6056,121.641,121.6056,121.641,1900.0
2017-08-31 11:50:00,137.4,137.45,137.4,137.45,1200.0,121.6233,121.6676,121.6233,121.6676,1200.0
2017-08-31 11:55:00,137.44,137.45,137.41,137.44,2270.0,121.6587,121.6676,121.6322,121.6587,2270.0
2017-08-31 12:00:00,137.44,137.48,137.44,137.48,950.0,121.6587,121.6941,121.6587,121.6941,950.0
2017-08-31 12:05:00,137.5,137.51,137.49,137.51,671.0,121.7118,121.7207,121.703,121.7207,671.0
2017-08-31 12:10:00,137.49,137.5,137.47,137.49,4832.0,121.703,121.7118,121.6853,121.703,4832.0
2017-08-31 12:15:00,137.5,137.53,137.5,137.52,1114.0,121.7118,121.7384,121.7118,121.7295,1114.0
2017-08-31 12:20:00,137.5,137.53,137.5,137.52,1900.0,121.7118,121.7384,121.7118,121.7295,1900.0
2017-08-31 12:25:00,137.54,137.54,137.53,137.53,800.0,121.7472,121.7472,121.7384,121.7384,800.0
2017-08-31 12:30:00,137.53,137.54,137.49,137.51,18221.0,121.7384,121.7472,121.703,121.7207,18221.0
2017-08-31 12:35:00,137.52,137.56,137.52,137.56,2100.0,121.7295,121.7649,121.7295,121.7649,2100.0
2017-08-31 12:40:00,137.56,137.57,137.55,137.57,934.0,121.7649,121.7738,121.7561,121.7738,934.0
2017-08-31 12:45:00,137.55,137.55,137.51,137.51,1613.0,121.7561,121.7561,121.7207,121.7207,1613.0
2017-08-31 12:50:00,137.51,137.53,137.51,137.53,648.0,121.7207,121.7384,121.7207,121.7384,648.0
2017-08-31 12:55:00,137.53,137.55,137.52,137.53,4034.0,121.7384,121.7561,121.7295,121.7384,4034.0
2017-08-31 13:00:00,137.52,137.55,137.52,137.54,1350.0,121.7295,121.7561,121.7295,121.7472,1350.0
2017-08-31 13:05:00,137.5,137.54,137.49,137.53,1722.0,121.7118,121.7472,121.703,121.7384,1722.0
2017-08-31 13:10:00,137.53,137.53,137.49,137.49,800.0,121.7384,121.7384,121.703,121.703,800.0
2017-08-31 13:15:00,137.47,137.51,137.46,137.5,2700.0,121.6853,121.7207,121.6764,121.7118,2700.0
2017-08-31 13:20:00,137.5,137.51,137.47,137.48,1400.0,121.7118,121.7207,121.6853,121.6941,1400.0
2017-08-31 13:25:00,137.5,137.5,137.47,137.47,400.0,121.7118,121.7118,121.6853,121.6853,400.0
2017-08-31 13:30:00,137.47,137.48,137.45,137.48,3313.0,121.6853,121.6941,121.6676,121.6941,3313.0
2017-08-31 13:35:00,137.49,137.51,137.49,137.5,3238.0,121.703,121.7207,121.703,121.7118,3238.0
2017-08-31 13:40:00,137.5,137.54,137.47,137.53,8881.0,121.7118,121.7472,121.6853,121.7384,8881.0
2017-08-31 13:45:00,137.51,137.51,137.48,137.48,1301.0,121.7207,121.7207,121.6941,121.6941,1301.0
2017-08-31 13:50:00,137.47,137.5,137.47,137.5,700.0,121.6853,121.7118,121.6853,121.7118,700.0
2017-08-31 13:55:00,137.5,137.52,137.48,137.52,4793.0,121.7118,121.7295,121.6941,121.7295,4793.0
2017-08-31 14:00:00,137.52,137.53,137.5,137.5,2331.0,121.7295,121.7384,121.7118,121.7118,2331.0
2017-08-31 14:05:00,137.51,137.52,137.46,137.47,8400.0,121.7207,121.7295,121.6764,121.6853,8400.0
2017-08-31 14:10:00,137.47,137.5,137.47,137.49,11016.0,121.6853,121.7118,121.6853,121.703,11016.0
2017-08-31 14:15:00,137.49,137.53,137.49,137.49,10779.0,121.703,121.7384,121.703,121.703,10779.0
2017-08-31 14:20:00,137.49,137.51,137.45,137.51,4586.0,121.703,121.7207,121.6676,121.7207,4586.0
2017-08-31 14:25:00,137.54,137.57,137.54,137.56,2864.0,121.7472,121.7738,121.7472,121.7649,2864.0
2017-08-31 14:30:00,137.57,137.61,137.57,137.6,4227.0,121.7738,121.8092,121.7738,121.8003,4227.0
2017-08-31 14:35:00,137.6,137.6,137.58,137.59,3034.0,121.8003,121.8003,121.7826,121.7915,3034.0
2017-08-31 14:40:00,137.61,137.62,137.6,137.6,1826.0,121.8092,121.818,121.8003,121.8003,1826.0
2017-08-31 14:45:00,137.61,137.66,137.6,137.64,8949.0,121.8092,121.8535,121.8003,121.8357,8949.0
2017-08-31 14:50:00,137.65,137.7,137.64,137.7,8465.0,121.8446,121.8889,121.8357,121.8889,8465.0
2017-08-31 14:55:00,137.69,137.71,137.67,137.7,3803.0,121.88,121.8977,121.8623,121.8889,3803.0
2017-08-31 15:00:00,137.71,137.71,137.66,137.66,6313.0,121.8977,121.8977,121.8535,121.8535,6313.0
2017-08-31 15:05:00,137.67,137.67,137.63,137.63,7000.0,121.8623,121.8623,121.8269,121.8269,7000.0
2017-08-31 15:10:00,137.62,137.65,137.61,137.65,1525.0,121.818,121.8446,121.8092,121.8446,1525.0
2017-08-31 15:15:00,137.65,137.7,137.65,137.7,4873.0,121.8446,121.8889,121.8446,121.8889,4873.0
2017-08-31 15:20:00,137.7,137.71,137.69,137.7,2817.0,121.8889,121.8977,121.88,121.8889,2817.0
2017-08-31 15:25:00,137.71,137.74,137.69,137.7,6121.0,121.8977,121.9243,121.88,121.8889,6121.0
2017-08-31 15:30:00,137.71,137.77,137.71,137.77,19613.0,121.8977,121.9508,121.8977,121.9508,19613.0
2017-08-31 15:35:00,137.77,137.82,137.76,137.8,12600.0,121.9508,121.9951,121.942,121.9774,12600.0
2017-08-31 15:40:00,137.8,137.83,137.79,137.8,45852.0,121.9774,122.0039,121.9685,121.9774,45852.0
2017-08-31 15:45:00,137.8,137.8,137.71,137.73,12725.0,121.9774,121.9774,121.8977,121.9154,12725.0
2017-08-31 15:50:00,137.73,137.73,137.66,137.7,33332.0,121.9154,121.9154,121.8535,121.8889,33332.0
2017-08-31 15:55:00,137.69,137.71,137.55,137.62,70957.0,121.88,121.8977,121.7561,121.818,70957.0
2017-09-01 09:30:00,137.89,137.99,137.85,137.96,25119.0,122.057,122.1456,122.0216,122.119,25119.0
2017-09-01 09:35:00,137.98,137.99,137.89,137.94,4082.0,122.1367,122.1456,122.057,122.1013,4082.0
2017-09-01 09:40:00,137.91,138.0,137.91,137.97,16200.0,122.0747,122.1544,122.0747,122.1279,16200.0
2017-09-01 09:45:00,137.96,138.01,137.96,138.0,24733.0,122.119,122.1633,122.119,122.1544,24733.0
2017-09-01 09:50:00,138.03,138.04,137.83,137.85,8448.0,122.181,122.1898,122.0039,122.0216,8448.0
2017-09-01 09:55:00,137.89,137.95,137.81,137.95,39346.0,122.057,122.1102,121.9862,122.1102,39346.0
2017-09-01 10:00:00,137.9,137.95,137.83,137.87,13630.0,122.0659,122.1102,122.0039,122.0393,13630.0
2017-09-01 10:05:00,137.82,137.9,137.82,137.85,24123.0,121.9951,122.0659,121.9951,122.0216,24123.0
2017-09-01 10:10:00,137.83,137.93,137.83,137.93,30673.0,122.0039,122.0924,122.0039,122.0924,30673.0
2017-09-01 10:15:00,137.9,137.93,137.87,137.93,18537.0,122.0659,122.0924,122.0393,122.0924,18537.0
2017-09-01 10:20:00,137.93,137.94,137.9,137.93,17259.0,122.0924,122.1013,122.0659,122.0924,17259.0
2017-09-01 10:25:00,137.93,137.95,137.89,137.95,4463.0,122.0924,122.1102,122.057,122.1102,4463.0
2017-09-01 10:30:00,137.96,138.0,137.92,137.99,4436.0,122.119,122.1544,122.0836,122.1456,4436.0
2017-09-01 10:35:00,137.99,138.0,137.98,137.99,4245.0,122.1456,122.1544,122.1367,122.1456,4245.0
2017-09-01 10:40:00,137.99,137.99,137.92,137.93,1300.0,122.1456,122.1456,122.0836,122.0924,1300.0
2017-09-01 10:45:00,137.94,137.99,137.93,137.99,9601.0,122.1013,122.1456,122.0924,122.1456,9601.0
2017-09-01 10:50:00,138.0,138.02,138.0,138.0,1125.0,122.1544,122.1721,122.1544,122.1544,1125.0
2017-09-01 10:55:00,138.02,138.08,138.02,138.08,1300.0,122.1721,122.2252,122.1721,122.2252,1300.0
2017-09-01 11:00:00,138.05,138.09,138.05,138.05,4668.0,122.1987,122.2341,122.1987,122.1987,4668.0
2017-09-01 11:05:00,138.04,138.05,138.02,138.04,2359.0,122.1898,122.1987,122.1721,122.1898,2359.0
2017-09-01 11:10:00,138.06,138.09,138.06,138.09,1703.0,122.2075,122.2341,122.2075,122.2341,1703.0
2017-09-01 11:15:00,138.08,138.08,138.01,138.01,2114.0,122.2252,122.2252,122.1633,122.1633,2114.0
2017-09-01 11:20:00,138.01,138.04,137.97,137.99,11968.0,122.1633,122.1898,122.1279,122.1456,11968.0
2017-09-01 11:25:00,137.96,137.97,137.94,137.94,1331.0,122.119,122.1279,122.1013,122.1013,1331.0
2017-09-01 11:30:00,137.96,137.96,137.91,137.94,5704.0,122.119,122.119,122.0747,122.1013,5704.0
2017-09-01 11:35:00,137.94,137.95,137.92,137.92,1900.0,122.1013,122.1102,122.0836,122.0836,1900.0
2017-09-01 11:40:00,137.91,137.96,137.91,137.96,2077.0,122.0747,122.119,122.0747,122.119,2077.0
2017-09-01 11:45:00,137.95,137.97,137.95,137.97,1000.0,122.1102,122.1279,122.1102,122.1279,1000.0
2017-09-01 11:50:00,137.97,138.01,137.97,138.01,4189.0,122.1279,122.1633,122.1279,122.1633,4189.0
2017-09-01 11:55:00,138.01,138.04,138.0,138.04,7251.0,122.1633,122.1898,122.1544,122.1898,7251.0
2017-09-01 12:00:00,138.05,138.05,138.03,138.03,500.0,122.1987,122.1987,122.181,122.181,500.0
2017-09-01 12:05:00,138.04,138.05,138.01,138.01,7037.0,122.1898,122.1987,122.1633,122.1633,7037.0
2017-09-01 12:10:00,138.02,138.06,138.01,138.06,199336.0,122.1721,122.2075,122.1633,122.2075,199336.0
2017-09-01 12:15:00,138.07,138.07,138.07,138.07,1412.0,122.2164,122.2164,122.2164,122.2164,1412.0
2017-09-01 12:20:00,138.07,138.08,138.06,138.08,4811.0,122.2164,122.2252,122.2075,122.2252,4811.0
2017-09-01 12:25:00,138.09,138.11,138.08,138.09,61612.0,122.2341,122.2518,122.2252,122.2341,61612.0
2017-09-01 12:30:00,138.09,138.09,138.07,138.09,5321.0,122.2341,122.2341,122.2164,122.2341,5321.0
2017-09-01 12:35:00,138.09,138.12,138.09,138.12,4988.0,122.2341,122.2606,122.2341,122.2606,4988.0
2017-09-01 12:40:00,138.11,138.12,138.1,138.11,5819.0,122.2518,122.2606,122.2429,122.2518,5819.0
2017-09-01 12:45:00,138.11,138.13,138.11,138.13,1300.0,122.2518,122.2695,122.2518,122.2695,1300.0
2017-09-01 12:50:00,138.15,138.15,138.12,138.15,2100.0,122.2872,122.2872,122.2606,122.2872,2100.0
2017-09-01 12:55:00,138.16,138.18,138.14,138.17,26758.0,122.296,122.3137,122.2783,122.3049,26758.0
2017-09-01 13:00:00,138.16,138.18,138.16,138.18,1948.0,122.296,122.3137,122.296,122.3137,1948.0
2017-09-01 13:05:00,138.17,138.17,138.13,138.13,500.0,122.3049,122.3049,122.2695,122.2695,500.0
2017-09-01 13:10:00,138.15,138.17,138.15,138.17,3682.0,122.2872,122.3049,122.2872,122.3049,3682.0
2017-09-01 13:15:00,138.16,138.17,138.16,138.16,1673.0,122.296,122.3049,122.296,122.296,1673.0
2017-09-01 13:20:00,138.15,138.15,138.1,138.15,7202.0,122.2872,122.2872,122.2429,122.2872,7202.0
2017-09-01 13:25:00,138.14,138.15,138.13,138.14,780.0,122.2783,122.2872,122.2695,122.2783,780.0
2017-09-01 13:30:00,138.14,138.16,138.13,138.15,1930.0,122.2783,122.296,122.2695,122.2872,1930.0
2017-09-01 13:35:00,138.14,138.15,138.12,138.13,3125.0,122.2783,122.2872,122.2606,122.2695,3125.0
2017-09-01 13:40:00,138.14,138.15,138.12,138.13,3138.0,122.2783,122.2872,122.2606,122.2695,3138.0
2017-09-01 13:45:00,138.13,138.13,138.09,138.09,5516.0,122.2695,122.2695,122.2341,122.2341,5516.0
2017-09-01 13:50:00,138.1,138.11,138.08,138.1,3379.0,122.2429,122.2518,122.2252,122.2429,3379.0
2017-09-01 13:55:00,138.11,138.11,138.08,138.09,3437.0,122.2518,122.2518,122.2252,122.2341,3437.0
2017-09-01 14:00:00,138.1,138.14,138.1,138.13,8599.0,122.2429,122.2783,122.2429,122.2695,8599.0
2017-09-01 14:05:00,138.13,138.14,138.09,138.09,5085.0,122.2695,122.2783,122.2341,122.2341,5085.0
2017-09-01 14:10:00,138.09,138.1,138.07,138.08,2350.0,122.2341,122.2429,122.2164,122.2252,2350.0
2017-09-01 14:15:00,138.07,138.09,138.05,138.08,5478.0,122.2164,122.2341,122.1987,122.2252,5478.0
2017-09-01 14:20:00,138.08,138.09,138.07,138.09,2902.0,122.2252,122.2341,122.2164,122.2341,2902.0
2017-09-01 14:25:00,138.09,138.1,138.07,138.08,4753.0,122.2341,122.2429,122.2164,122.2252,4753.0
2017-09-01 14:30:00,138.07,138.09,138.07,138.09,4223.0,122.2164,122.2341,122.2164,122.2341,4223.0
2017-09-01 14:35:00,138.08,138.08,138.05,138.07,4931.0,122.2252,122.2252,122.1987,122.2164,4931.0
2017-09-01 14:40:00,138.07,138.09,138.07,138.09,2000.0,122.2164,122.2341,122.2164,122.2341,2000.0
2017-09-01 14:45:00,138.09,138.09,138.07,138.09,9395.0,122.2341,122.2341,122.2164,122.2341,9395.0
2017-09-01 14:50:00,138.1,138.1,138.09,138.09,3600.0,122.2429,122.2429,122.2341,122.2341,3600.0
2017-09-01 14:55:00,138.1,138.11,138.08,138.09,8300.0,122.2429,122.2518,122.2252,122.2341,8300.0
2017-09-01 15:00:00,138.07,138.1,138.07,138.1,6216.0,122.2164,122.2429,122.2164,122.2429,6216.0
2017-09-01 15:05:00,138.09,138.12,138.09,138.12,3947.0,122.2341,122.2606,122.2341,122.2606,3947.0
2017-09-01 15:10:00,138.11,138.11,138.08,138.08,4934.0,122.2518,122.2518,122.2252,122.2252,4934.0
2017-09-01 15:15:00,138.08,138.11,138.08,138.11,6454.0,122.2252,122.2518,122.2252,122.2518,6454.0
2017-09-01 15:20:00,138.12,138.12,138.09,138.09,8235.0,122.2606,122.2606,122.2341,122.2341,8235.0
2017-09-01 15:25:00,138.09,138.11,138.09,138.11,6403.0,122.2341,122.2518,122.2341,122.2518,6403.0
2017-09-01 15:30:00,138.09,138.09,138.05,138.06,31485.0,122.2341,122.2341,122.1987,122.2075,31485.0
2017-09-01 15:35:00,138.08,138.08,138.06,138.07,3469.0,122.2252,122.2252,122.2075,122.2164,3469.0
2017-09-01 15:40:00,138.07,138.07,138.05,138.06,5720.0,122.2164,122.2164,122.1987,122.2075,5720.0
2017-09-01 15:45:00,138.05,138.06,138.04,138.05,6736.0,122.1987,122.2075,122.1898,122.1987,6736.0
2017-09-01 15:50:00,138.05,138.1,138.05,138.07,11433.0,122.1987,122.2429,122.1987,122.2164,11433.0
2017-09-01 15:55:00,138.07,138.07,137.95,137.95,19503.0,122.2164,122.2164,122.1102,122.1102,19503.0
2017-09-05 09:30:00,137.57,137.73,137.55,137.6,71702.0,121.7738,121.9154,121.7561,121.8003,71702.0
2017-09-05 09:35:00,137.6,137.61,137.45,137.46,46019.0,121.8003,121.8092,121.6676,121.6764,46019.0
2017-09-05 09:40:00,137.45,137.48,137.4,137.45,50592.0,121.6676,121.6941,121.6233,121.6676,50592.0
2017-09-05 09:45:00,137.46,137.55,137.42,137.53,53091.0,121.6764,121.7561,121.641,121.7384,53091.0
2017-09-05 09:50:00,137.53,137.57,137.52,137.52,69212.0,121.7384,121.7738,121.7295,121.7295,69212.0
2017-09-05 09:55:00,137.52,137.62,137.49,137.62,43903.0,121.7295,121.818,121.703,121.818,43903.0
2017-09-05 10:00:00,137.62,137.66,137.51,137.55,26436.0,121.818,121.8535,121.7207,121.7561,26436.0
2017-09-05 10:05:00,137.55,137.63,137.52,137.59,21613.0,121.7561,121.8269,121.7295,121.7915,21613.0
2017-09-05 10:10:00,137.59,137.66,137.55,137.59,19210.0,121.7915,121.8535,121.7561,121.7915,19210.0
2017-09-05 10:15:00,137.59,137.68,137.59,137.63,21343.0,121.7915,121.8712,121.7915,121.8269,21343.0
2017-09-05 10:20:00,137.64,137.65,137.48,137.49,21150.0,121.8357,121.8446,121.6941,121.703,21150.0
2017-09-05 10:25:00,137.5,137.51,137.44,137.47,17518.0,121.7118,121.7207,121.6587,121.6853,17518.0
2017-09-05 10:30:00,137.46,137.46,137.39,137.39,14858.0,121.6764,121.6764,121.6145,121.6145,14858.0
2017-09-05 10:35:00,137.4,137.48,137.4,137.41,16166.0,121.6233,121.6941,121.6233,121.6322,16166.0
2017-09-05 10:40:00,137.41,137.41,137.24,137.26,28375.0,121.6322,121.6322,121.4817,121.4994,28375.0
2017-09-05 10:45:00,137.27,137.3,137.19,137.28,16774.0,121.5082,121.5348,121.4374,121.5171,16774.0
2017-09-05 10:50:00,137.27,137.32,137.23,137.24,14326.0,121.5082,121.5525,121.4728,121.4817,14326.0
2017-09-05 10:55:00,137.24,137.32,137.23,137.31,18441.0,121.4817,121.5525,121.4728,121.5436,18441.0
2017-09-05 11:00:00,137.3,137.32,137.23,137.32,11062.0,121.5348,121.5525,121.4728,121.5525,11062.0
2017-09-05 11:05:00,137.32,137.33,137.26,137.29,10506.0,121.5525,121.5613,121.4994,121.5259,10506.0
2017-09-05 11:10:00,137.28,137.3,137.2,137.28,9362.0,121.5171,121.5348,121.4463,121.5171,9362.0
2017-09-05 11:15:00,137.29,137.29,137.16,137.16,13700.0,121.5259,121.5259,121.4109,121.4109,13700.0
2017-09-05 11:20:00,137.16,137.23,137.11,137.22,10614.0,121.4109,121.4728,121.3666,121.464,10614.0
2017-09-05 11:25:00,137.23,137.23,137.17,137.19,10630.0,121.4728,121.4728,121.4197,121.4374,10630.0
2017-09-05 11:30:00,137.18,137.27,137.17,137.2,14073.0,121.4286,121.5082,121.4197,121.4463,14073.0
2017-09-05 11:35:00,137.21,137.3,137.21,137.28,11802.0,121.4551,121.5348,121.4551,121.5171,11802.0
2017-09-05 11:40:00,137.28,137.3,137.26,137.26,7100.0,121.5171,121.5348,121.4994,121.4994,7100.0
2017-09-05 11:45:00,137.27,137.28,137.23,137.26,9250.0,121.5082,121.5171,121.4728,121.4994,9250.0
2017-09-05 11:50:00,137.26,137.26,137.23,137.23,7542.0,121.4994,121.4994,121.4728,121.4728,7542.0
2017-09-05 11:55:00,137.22,137.28,137.19,137.26,13238.0,121.464,121.5171,121.4374,121.4994,13238.0
2017-09-05 12:00:00,137.25,137.25,136.97,137.0,34809.0,121.4905,121.4905,121.2427,121.2692,34809.0
2017-09-05 12:05:00,136.99,136.99,136.79,136.82,32736.0,121.2604,121.2604,121.0833,121.1099,32736.0
2017-09-05 12:10:00,136.82,136.86,136.71,136.72,27646.0,121.1099,121.1453,121.0125,121.0214,27646.0
2017-09-05 12:15:00,136.73,136.8,136.73,136.79,313552.0,121.0302,121.0922,121.0302,121.0833,313552.0
2017-09-05 12:20:00,136.78,136.88,136.72,136.82,81449.0,121.0745,121.163,121.0214,121.1099,81449.0
2017-09-05 12:25:00,136.82,136.82,136.69,136.69,15526.0,121.1099,121.1099,120.9948,120.9948,15526.0
2017-09-05 12:30:00,136.69,136.69,136.44,136.48,25860.0,120.9948,120.9948,120.7735,120.8089,25860.0
2017-09-05 12:35:00,136.49,136.65,136.49,136.61,118677.0,120.8178,120.9594,120.8178,120.924,118677.0
2017-09-05 12:40:00,136.6,136.63,136.56,136.59,21044.0,120.9152,120.9417,120.8798,120.9063,21044.0
2017-09-05 12:45:00,136.58,136.59,136.45,136.47,16385.0,120.8975,120.9063,120.7824,120.8001,16385.0
2017-09-05 12:50:00,136.51,136.54,136.44,136.54,26413.0,120.8355,120.8621,120.7735,120.8621,26413.0
2017-09-05 12:55:00,136.54,136.6,136.5,136.57,11700.0,120.8621,120.9152,120.8266,120.8886,11700.0
2017-09-05 13:00:00,136.54,136.54,136.26,136.33,15742.0,120.8621,120.8621,120.6142,120.6762,15742.0
2017-09-05 13:05:00,136.34,136.37,136.28,136.28,21350.0,120.685,120.7116,120.6319,120.6319,21350.0
2017-09-05 13:10:00,136.29,136.33,136.24,136.28,9612.0,120.6408,120.6762,120.5965,120.6319,9612.0
2017-09-05 13:15:00,136.27,136.52,136.25,136.51,23286.0,120.6231,120.8443,120.6054,120.8355,23286.0
2017-09-05 13:20:00,136.51,136.58,136.5,136.56,16350.0,120.8355,120.8975,120.8266,120.8798,16350.0
2017-09-05 13:25:00,136.55,136.57,136.48,136.48,10149.0,120.8709,120.8886,120.8089,120.8089,10149.0
2017-09-05 13:30:00,136.48,136.49,136.36,136.36,14850.0,120.8089,120.8178,120.7027,120.7027,14850.0
2017-09-05 13:35:00,136.36,136.61,136.36,136.57,35232.0,120.7027,120.924,120.7027,120.8886,35232.0
2017-09-05 13:40:00,136.56,136.61,136.56,136.57,17194.0,120.8798,120.924,120.8798,120.8886,17194.0
2017-09-05 13:45:00,136.56,136.61,136.51,136.53,19956.0,120.8798,120.924,120.8355,120.8532,19956.0
2017-09-05 13:50:00,136.52,136.67,136.51,136.67,29505.0,120.8443,120.9771,120.8355,120.9771,29505.0
2017-09-05 13:55:00,136.67,136.68,136.6,136.67,18475.0,120.9771,120.986,120.9152,120.9771,18475.0
2017-09-05 14:00:00,136.67,136.8,136.63,136.78,26176.0,120.9771,121.0922,120.9417,121.0745,26176.0
2017-09-05 14:05:00,136.78,136.79,136.69,136.72,43168.0,121.0745,121.0833,120.9948,121.0214,43168.0
2017-09-05 14:10:00,136.73,136.76,136.69,136.69,15187.0,121.0302,121.0568,120.9948,120.9948,15187.0
2017-09-05 14:15:00,136.69,136.69,136.61,136.67,23473.0,120.9948,120.9948,120.924,120.9771,23473.0
2017-09-05 14:20:00,136.68,136.81,136.67,136.76,29739.0,120.986,121.1011,120.9771,121.0568,29739.0
2017-09-05 14:25:00,136.76,136.9,136.76,136.84,18780.0,121.0568,121.1807,121.0568,121.1276,18780.0
2017-09-05 14:30:00,136.85,136.9,136.82,136.83,28635.0,121.1365,121.1807,121.1099,121.1188,28635.0
2017-09-05 14:35:00,136.83,136.89,136.79,136.8,24828.0,121.1188,121.1719,121.0833,121.0922,24828.0
2017-09-05 14:40:00,136.8,136.8,136.74,136.78,25259.0,121.0922,121.0922,121.0391,121.0745,25259.0
2017-09-05 14:45:00,136.8,136.82,136.68,136.7,26187.0,121.0922,121.1099,120.986,121.0037,26187.0
2017-09-05 14:50:00,136.68,136.72,136.67,136.69,12239.0,120.986,121.0214,120.9771,120.9948,12239.0
2017-09-05 14:55:00,136.69,136.73,136.66,136.72,14216.0,120.9948,121.0302,120.9683,121.0214,14216.0
2017-09-05 15:00:00,136.71,136.82,136.71,136.74,15973.0,121.0125,121.1099,121.0125,121.0391,15973.0
2017-09-05 15:05:00,136.73,136.73,136.59,136.7,21000.0,121.0302,121.0302,120.9063,121.0037,21000.0
2017-09-05 15:10:00,136.7,136.75,136.64,136.74,19349.0,121.0037,121.0479,120.9506,121.0391,19349.0
2017-09-05 15:15:00,136.73,136.79,136.7,136.74,17057.0,121.0302,121.0833,121.0037,121.0391,17057.0
2017-09-05 15:20:00,136.73,136.75,136.69,136.7,16260.0,121.0302,121.0479,120.9948,121.0037,16260.0
2017-09-05 15:25:00,136.7,136.88,136.7,136.88,41745.0,121.0037,121.163,121.0037,121.163,41745.0
2017-09-05 15:30:00,136.88,136.95,136.88,136.95,35055.0,121.163,121.225,121.163,121.225,35055.0
2017-09-05 15:35:00,136.95,136.96,136.78,136.82,38564.0,121.225,121.2338,121.0745,121.1099,38564.0
2017-09-05 15:40:00,136.8,136.81,136.72,136.78,35034.0,121.0922,121.1011,121.0214,121.0745,35034.0
2017-09-05 15:45:00,136.78,136.84,136.73,136.84,43706.0,121.0745,121.1276,121.0302,121.1276,43706.0
2017-09-05 15:50:00,136.84,136.91,136.76,136.9,61453.0,121.1276,121.1896,121.0568,121.1807,61453.0
2017-09-05 15:55:00,136.9,136.93,136.82,136.89,125419.0,121.1807,121.2073,121.1099,121.1719,125419.0
2017-09-06 09:30:00,137.33,137.4,137.2,137.2,35729.0,121.5613,121.6233,121.4463,121.4463,35729.0
2017-09-06 09:35:00,137.2,137.25,137.18,137.23,20406.0,121.4463,121.4905,121.4286,121.4728,20406.0
2017-09-06 09:40:00,137.22,137.24,137.18,137.23,14511.0,121.464,121.4817,121.4286,121.4728,14511.0
2017-09-06 09:45:00,137.24,137.29,137.22,137.24,18381.0,121.4817,121.5259,121.464,121.4817,18381.0
2017-09-06 09:50:00,137.25,137.25,137.16,137.21,5174.0,121.4905,121.4905,121.4109,121.4551,5174.0
2017-09-06 09:55:00,137.21,137.25,137.17,137.24,15476.0,121.4551,121.4905,121.4197,121.4817,15476.0
2017-09-06 10:00:00,137.24,137.33,137.24,137.3,3158.0,121.4817,121.5613,121.4817,121.5348,3158.0
2017-09-06 10:05:00,137.29,137.42,137.29,137.31,16840.0,121.5259,121.641,121.5259,121.5436,16840.0
2017-09-06 10:10:00,137.32,137.36,137.28,137.28,17809.0,121.5525,121.5879,121.5171,121.5171,17809.0
2017-09-06 10:15:00,137.29,137.3,137.13,137.14,11102.0,121.5259,121.5348,121.3843,121.3932,11102.0
2017-09-06 10:20:00,137.13,137.2,137.13,137.16,13057.0,121.3843,121.4463,121.3843,121.4109,13057.0
2017-09-06 10:25:00,137.16,137.2,137.13,137.17,8900.0,121.4109,121.4463,121.3843,121.4197,8900.0
2017-09-06 10:30:00,137.2,137.26,137.14,137.24,9189.0,121.4463,121.4994,121.3932,121.4817,9189.0
2017-09-06 10:35:00,137.25,137.25,137.14,137.16,2490.0,121.4905,121.4905,121.3932,121.4109,2490.0
2017-09-06 10:40:00,137.15,137.15,137.11,137.13,1400.0,121.402,121.402,121.3666,121.3843,1400.0
2017-09-06 10:45:00,137.09,137.2,136.97,137.14,15170.0,121.3489,121.4463,121.2427,121.3932,15170.0
2017-09-06 10:50:00,137.12,137.14,137.11,137.14,1300.0,121.3755,121.3932,121.3666,121.3932,1300.0
2017-09-06 10:55:00,137.1,137.21,137.1,137.2,10428.0,121.3578,121.4551,121.3578,121.4463,10428.0
2017-09-06 11:00:00,137.19,137.23,137.16,137.21,47191.0,121.4374,121.4728,121.4109,121.4551,47191.0
2017-09-06 11:05:00,137.19,137.2,137.05,137.05,64338.0,121.4374,121.4463,121.3135,121.3135,64338.0
2017-09-06 11:10:00,137.04,137.05,136.94,136.98,55922.0,121.3046,121.3135,121.2161,121.2515,55922.0
2017-09-06 11:15:00,136.97,137.04,136.95,137.04,41925.0,121.2427,121.3046,121.225,121.3046,41925.0
2017-09-06 11:20:00,137.04,137.1,137.03,137.08,45600.0,121.3046,121.3578,121.2958,121.34,45600.0
2017-09-06 11:25:00,137.08,137.11,137.06,137.1,44466.0,121.34,121.3666,121.3223,121.3578,44466.0
2017-09-06 11:30:00,137.08,137.12,137.03,137.1,5180.0,121.34,121.3755,121.2958,121.3578,5180.0
2017-09-06 11:35:00,137.09,137.14,137.09,137.12,4732.0,121.3489,121.3932,121.3489,121.3755,4732.0
2017-09-06 11:40:00,137.09,137.11,137.09,137.09,4761.0,121.3489,121.3666,121.3489,121.3489,4761.0
2017-09-06 11:45:00,137.1,137.12,137.08,137.09,3962.0,121.3578,121.3755,121.34,121.3489,3962.0
2017-09-06 11:50:00,137.08,137.08,137.04,137.06,4428.0,121.34,121.34,121.3046,121.3223,4428.0
2017-09-06 11:55:00,137.08,137.13,137.08,137.13,2106.0,121.34,121.3843,121.34,121.3843,2106.0
2017-09-06 12:00:00,137.13,137.13,137.03,137.08,6277.0,121.3843,121.3843,121.2958,121.34,6277.0
2017-09-06 12:05:00,137.1,137.1,137.07,137.09,1900.0,121.3578,121.3578,121.3312,121.3489,1900.0
2017-09-06 12:10:00,137.1,137.14,137.07,137.13,3231.0,121.3578,121.3932,121.3312,121.3843,3231.0
2017-09-06 12:15:00,137.13,137.18,137.1,137.17,8727.0,121.3843,121.4286,121.3578,121.4197,8727.0
2017-09-06 12:20:00,137.17,137.18,137.12,137.13,7738.0,121.4197,121.4286,121.3755,121.3843,7738.0
2017-09-06 12:25:00,137.13,137.2,137.12,137.2,2784.0,121.3843,121.4463,121.3755,121.4463,2784.0
2017-09-06 12:30:00,137.17,137.17,137.12,137.14,3566.0,121.4197,121.4197,121.3755,121.3932,3566.0
2017-09-06 12:35:00,137.14,137.17,137.13,137.16,3912.0,121.3932,121.4197,121.3843,121.4109,3912.0
2017-09-06 12:40:00,137.15,137.18,137.15,137.18,2173.0,121.402,121.4286,121.402,121.4286,2173.0
2017-09-06 12:45:00,137.18,137.21,137.17,137.19,13620.0,121.4286,121.4551,121.4197,121.4374,13620.0
2017-09-06 12:50:00,137.2,137.24,137.2,137.24,3348.0,121.4463,121.4817,121.4463,121.4817,3348.0
2017-09-06 12:55:00,137.24,137.27,137.22,137.27,4262.0,121.4817,121.5082,121.464,121.5082,4262.0
2017-09-06 13:00:00,137.26,137.33,137.26,137.33,2300.0,121.4994,121.5613,121.4994,121.5613,2300.0
2017-09-06 13:05:00,137.33,137.35,137.32,137.32,2250.0,121.5613,121.579,121.5525,121.5525,2250.0
2017-09-06 13:10:00,137.32,137.38,137.32,137.34,7500.0,121.5525,121.6056,121.5525,121.5702,7500.0
2017-09-06 13:15:00,137.31,137.33,137.3,137.3,5168.0,121.5436,121.5613,121.5348,121.5348,5168.0
2017-09-06 13:20:00,137.32,137.37,137.3,137.31,2612.0,121.5525,121.5968,121.5348,121.5436,2612.0
2017-09-06 13:25:00,137.3,137.3,137.28,137.29,7408.0,121.5348,121.5348,121.5171,121.5259,7408.0
2017-09-06 13:30:00,137.3,137.32,137.3,137.32,2300.0,121.5348,121.5525,121.5348,121.5525,2300.0
2017-09-06 13:35:00,137.3,137.34,137.3,137.33,1200.0,121.5348,121.5702,121.5348,121.5613,1200.0
2017-09-06 13:40:00,137.35,137.35,137.31,137.32,6031.0,121.579,121.579,121.5436,121.5525,6031.0
2017-09-06 13:45:00,137.33,137.34,137.31,137.33,2500.0,121.5613,121.5702,121.5436,121.5613,2500.0
2017-09-06 13:50:00,137.34,137.34,137.31,137.31,1030.0,121.5702,121.5702,121.5436,121.5436,1030.0
2017-09-06 13:55:00,137.31,137.31,137.27,137.28,4821.0,121.5436,121.5436,121.5082,121.5171,4821.0
2017-09-06 14:00:00,137.28,137.32,137.28,137.32,2271.0,121.5171,121.5525,121.5171,121.5525,2271.0
2017-09-06 14:05:00,137.33,137.37,137.32,137.37,5855.0,121.5613,121.5968,121.5525,121.5968,5855.0
2017-09-06 14:10:00,137.38,137.4,137.36,137.37,8855.0,121.6056,121.6233,121.5879,121.5968,8855.0
2017-09-06 14:15:00,137.36,137.39,137.34,137.38,7670.0,121.5879,121.6145,121.5702,121.6056,7670.0
2017-09-06 14:20:00,137.38,137.44,137.36,137.42,30377.0,121.6056,121.6587,121.5879,121.641,30377.0
2017-09-06 14:25:00,137.42,137.45,137.4,137.4,15743.0,121.641,121.6676,121.6233,121.6233,15743.0
2017-09-06 14:30:00,137.4,137.43,137.38,137.4,11714.0,121.6233,121.6499,121.6056,121.6233,11714.0
2017-09-06 14:35:00,137.4,137.42,137.39,137.4,6157.0,121.6233,121.641,121.6145,121.6233,6157.0
2017-09-06 14:40:00,137.4,137.4,137.36,137.37,10194.0,121.6233,121.6233,121.5879,121.5968,10194.0
2017-09-06 14:45:00,137.36,137.39,137.33,137.33,9995.0,121.5879,121.6145,121.5613,121.5613,9995.0
2017-09-06 14:50:00,137.33,137.36,137.33,137.36,8597.0,121.5613,121.5879,121.5613,121.5879,8597.0
2017-09-06 14:55:00,137.37,137.39,137.36,137.38,3876.0,121.5968,121.6145,121.5879,121.6056,3876.0
2017-09-06 15:00:00,137.38,137.41,137.33,137.38,8749.0,121.6056,121.6322,121.5613,121.6056,8749.0
2017-09-06 15:05:00,137.38,137.44,137.38,137.42,5430.0,121.6056,121.6587,121.6056,121.641,5430.0
2017-09-06 15:10:00,137.42,137.43,137.4,137.41,7229.0,121.641,121.6499,121.6233,121.6322,7229.0
2017-09-06 15:15:00,137.41,137.44,137.4,137.44,3829.0,121.6322,121.6587,121.6233,121.6587,3829.0
2017-09-06 15:20:00,137.44,137.5,137.43,137.48,6619.0,121.6587,121.7118,121.6499,121.6941,6619.0
2017-09-06 15:25:00,137.49,137.51,137.49,137.49,5830.0,121.703,121.7207,121.703,121.703,5830.0
2017-09-06 15:30:00,137.48,137.48,137.4,137.4,7827.0,121.6941,121.6941,121.6233,121.6233,7827.0
2017-09-06 15:35:00,137.4,137.41,137.37,137.38,3184.0,121.6233,121.6322,121.5968,121.6056,3184.0
2017-09-06 15:40:00,137.38,137.42,137.36,137.37,7004.0,121.6056,121.641,121.5879,121.5968,7004.0
2017-09-06 15:45:00,137.38,137.4,137.36,137.36,15375.0,121.6056,121.6233,121.5879,121.5879,15375.0
2017-09-06 15:50:00,137.36,137.37,137.31,137.32,45669.0,121.5879,121.5968,121.5436,121.5525,45669.0
2017-09-06 15:55:00,137.31,137.31,137.25,137.3,27924.0,121.5436,121.5436,121.4905,121.5348,27924.0
2017-09-07 09:30:00,137.5,137.5,137.42,137.42,17770.0,121.7118,121.7118,121.641,121.641,17770.0
2017-09-07 09:35:00,137.41,137.42,137.34,137.42,13674.0,121.6322,121.641,121.5702,121.641,13674.0
2017-09-07 09:40:00,137.38,137.44,137.35,137.43,5639.0,121.6056,121.6587,121.579,121.6499,5639.0
2017-09-07 09:45:00,137.45,137.46,137.31,137.32,8955.0,121.6676,121.6764,121.5436,121.5525,8955.0
2017-09-07 09:50:00,137.32,137.33,137.28,137.32,2065.0,121.5525,121.5613,121.5171,121.5525,2065.0
2017-09-07 09:55:00,137.32,137.32,137.24,137.24,6159.0,121.5525,121.5525,121.4817,121.4817,6159.0
2017-09-07 10:00:00,137.23,137.23,137.07,137.07,15297.0,121.4728,121.4728,121.3312,121.3312,15297.0
2017-09-07 10:05:00,137.03,137.14,137.03,137.13,7445.0,121.2958,121.3932,121.2958,121.3843,7445.0
2017-09-07 10:10:00,137.13,137.16,137.02,137.08,11735.0,121.3843,121.4109,121.2869,121.34,11735.0
2017-09-07 10:15:00,137.08,137.13,137.06,137.11,3781.0,121.34,121.3843,121.3223,121.3666,3781.0
2017-09-07 10:20:00,137.13,137.17,137.09,137.09,2889.0,121.3843,121.4197,121.3489,121.3489,2889.0
2017-09-07 10:25:00,137.08,137.13,137.03,137.04,8106.0,121.34,121.3843,121.2958,121.3046,8106.0
2017-09-07 10:30:00,137.02,137.1,137.0,137.1,15600.0,121.2869,121.3578,121.2692,121.3578,15600.0
2017-09-07 10:35:00,137.14,137.17,137.14,137.15,2250.0,121.3932,121.4197,121.3932,121.402,2250.0
2017-09-07 10:40:00,137.16,137.19,137.16,137.19,3550.0,121.4109,121.4374,121.4109,121.4374,3550.0
2017-09-07 10:45:00,137.22,137.35,137.22,137.35,4100.0,121.464,121.579,121.464,121.579,4100.0
2017-09-07 10:50:00,137.34,137.36,137.34,137.36,1194.0,121.5702,121.5879,121.5702,121.5879,1194.0
2017-09-07 10:55:00,137.36,137.4,137.32,137.32,2766.0,121.5879,121.6233,121.5525,121.5525,2766.0
2017-09-07 11:00:00,137.35,137.37,137.33,137.33,1376.0,121.579,121.5968,121.5613,121.5613,1376.0
2017-09-07 11:05:00,137.35,137.38,137.29,137.31,1217.0,121.579,121.6056,121.5259,121.5436,1217.0
2017-09-07 11:10:00,137.32,137.33,137.3,137.33,7458.0,121.5525,121.5613,121.5348,121.5613,7458.0
2017-09-07 11:15:00,137.32,137.33,137.21,137.21,5844.0,121.5525,121.5613,121.4551,121.4551,5844.0
2017-09-07 11:20:00,137.19,137.21,137.15,137.18,16671.0,121.4374,121.4551,121.402,121.4286,16671.0
2017-09-07 11:25:00,137.19,137.2,137.06,137.12,20405.0,121.4374,121.4463,121.3223,121.3755,20405.0
2017-09-07 11:30:00,137.12,137.14,137.08,137.09,11101.0,121.3755,121.3932,121.34,121.3489,11101.0
2017-09-07 11:35:00,137.09,137.16,137.07,137.16,5861.0,121.3489,121.4109,121.3312,121.4109,5861.0
2017-09-07 11:40:00,137.16,137.18,137.15,137.18,1300.0,121.4109,121.4286,121.402,121.4286,1300.0
2017-09-07 11:45:00,137.18,137.22,137.12,137.13,2923.0,121.4286,121.464,121.3755,121.3843,2923.0
2017-09-07 11:50:00,137.15,137.15,137.09,137.12,3660.0,121.402,121.402,121.3489,121.3755,3660.0
2017-09-07 11:55:00,137.16,137.18,137.13,137.14,1600.0,121.4109,121.4286,121.3843,121.3932,1600.0
2017-09-07 12:00:00,137.13,137.13,137.06,137.06,4689.0,121.3843,121.3843,121.3223,121.3223,4689.0
2017-09-07 12:05:00,137.11,137.12,137.09,137.1,988.0,121.3666,121.3755,121.3489,121.3578,988.0
2017-09-07 12:10:00,137.14,137.17,137.09,137.17,6744.0,121.3932,121.4197,121.3489,121.4197,6744.0
2017-09-07 12:15:00,137.13,137.16,137.07,137.15,3998.0,121.3843,121.4109,121.3312,121.402,3998.0
2017-09-07 12:20:00,137.15,137.16,137.09,137.09,2116.0,121.402,121.4109,121.3489,121.3489,2116.0
2017-09-07 12:25:00,137.12,137.14,137.04,137.05,2800.0,121.3755,121.3932,121.3046,121.3135,2800.0
2017-09-07 12:30:00,137.08,137.08,136.98,136.98,3064.0,121.34,121.34,121.2515,121.2515,3064.0
2017-09-07 12:35:00,137.0,137.03,136.98,137.03,5442.0,121.2692,121.2958,121.2515,121.2958,5442.0
2017-09-07 12:40:00,137.03,137.05,137.01,137.04,8873.0,121.2958,121.3135,121.2781,121.3046,8873.0
2017-09-07 12:45:00,137.07,137.13,137.06,137.08,10151.0,121.3312,121.3843,121.3223,121.34,10151.0
2017-09-07 12:50:00,137.08,137.08,137.03,137.06,2550.0,121.34,121.34,121.2958,121.3223,2550.0
2017-09-07 12:55:00,137.06,137.15,137.06,137.14,13105.0,121.3223,121.402,121.3223,121.3932,13105.0
2017-09-07 13:00:00,137.15,137.17,137.13,137.14,2424.0,121.402,121.4197,121.3843,121.3932,2424.0
2017-09-07 13:05:00,137.13,137.15,137.13,137.15,300.0,121.3843,121.402,121.3843,121.402,300.0
2017-09-07 13:10:00,137.17,137.21,137.17,137.19,1491.0,121.4197,121.4551,121.4197,121.4374,1491.0
2017-09-07 13:15:00,137.17,137.18,137.17,137.17,1550.0,121.4197,121.4286,121.4197,121.4197,1550.0
2017-09-07 13:20:00,137.16,137.17,137.11,137.12,7836.0,121.4109,121.4197,121.3666,121.3755,7836.0
2017-09-07 13:25:00,137.13,137.18,137.12,137.17,2498.0,121.3843,121.4286,121.3755,121.4197,2498.0
2017-09-07 13:30:00,137.16,137.17,137.14,137.17,1907.0,121.4109,121.4197,121.3932,121.4197,1907.0
2017-09-07 13:35:00,137.17,137.18,137.15,137.17,3013.0,121.4197,121.4286,121.402,121.4197,3013.0
2017-09-07 13:40:00,137.17,137.21,137.16,137.21,6558.0,121.4197,121.4551,121.4109,121.4551,6558.0
2017-09-07 13:45:00,137.22,137.22,137.18,137.2,2523.0,121.464,121.464,121.4286,121.4463,2523.0
2017-09-07 13:50:00,137.18,137.18,137.16,137.17,2007.0,121.4286,121.4286,121.4109,121.4197,2007.0
2017-09-07 13:55:00,137.16,137.17,137.15,137.17,1776.0,121.4109,121.4197,121.402,121.4197,1776.0
2017-09-07 14:00:00,137.16,137.19,137.15,137.18,5804.0,121.4109,121.4374,121.402,121.4286,5804.0
2017-09-07 14:05:00,137.17,137.23,137.17,137.21,2988.0,121.4197,121.4728,121.4197,121.4551,2988.0
2017-09-07 14:10:00,137.23,137.25,137.21,137.21,2300.0,121.4728,121.4905,121.4551,121.4551,2300.0
2017-09-07 14:15:00,137.22,137.24,137.21,137.22,3975.0,121.464,121.4817,121.4551,121.464,3975.0
2017-09-07 14:20:00,137.25,137.25,137.23,137.24,1875.0,121.4905,121.4905,121.4728,121.4817,1875.0
2017-09-07 14:25:00,137.24,137.25,137.23,137.24,2392.0,121.4817,121.4905,121.4728,121.4817,2392.0
2017-09-07 14:30:00,137.24,137.24,137.18,137.2,2446.0,121.4817,121.4817,121.4286,121.4463,2446.0
2017-09-07 14:35:00,137.19,137.21,137.17,137.21,2346.0,121.4374,121.4551,121.4197,121.4551,2346.0
2017-09-07 14:40:00,137.18,137.21,137.18,137.19,2371.0,121.4286,121.4551,121.4286,121.4374,2371.0
2017-09-07 14:45:00,137.17,137.19,137.15,137.19,4717.0,121.4197,121.4374,121.402,121.4374,4717.0
2017-09-07 14:50:00,137.18,137.22,137.18,137.2,1200.0,121.4286,121.464,121.4286,121.4463,1200.0
2017-09-07 14:55:00,137.2,137.22,137.18,137.22,1664.0,121.4463,121.464,121.4286,121.464,1664.0
2017-09-07 15:00:00,137.24,137.25,137.17,137.17,3185.0,121.4817,121.4905,121.4197,121.4197,3185.0
2017-09-07 15:05:00,137.18,137.23,137.17,137.23,2665.0,121.4286,121.4728,121.4197,121.4728,2665.0
2017-09-07 15:10:00,137.22,137.22,137.2,137.22,2918.0,121.464,121.464,121.4463,121.464,2918.0
2017-09-07 15:15:00,137.22,137.22,137.21,137.22,1500.0,121.464,121.464,121.4551,121.464,1500.0
2017-09-07 15:20:00,137.21,137.21,137.11,137.12,11578.0,121.4551,121.4551,121.3666,121.3755,11578.0
2017-09-07 15:25:00,137.11,137.13,137.11,137.11,1862.0,121.3666,121.3843,121.3666,121.3666,1862.0
2017-09-07 15:30:00,137.12,137.15,137.09,137.09,4409.0,121.3755,121.402,121.3489,121.3489,4409.0
2017-09-07 15:35:00,137.08,137.18,137.07,137.18,9744.0,121.34,121.4286,121.3312,121.4286,9744.0
2017-09-07 15:40:00,137.17,137.21,137.16,137.21,5750.0,121.4197,121.4551,121.4109,121.4551,5750.0
2017-09-07 15:45:00,137.2,137.27,137.18,137.24,11159.0,121.4463,121.5082,121.4286,121.4817,11159.0
2017-09-07 15:50:00,137.24,137.24,137.17,137.21,8267.0,121.4817,121.4817,121.4197,121.4551,8267.0
2017-09-07 15:55:00,137.21,137.26,137.2,137.26,32942.0,121.4551,121.4994,121.4463,121.4994,32942.0
2017-09-08 09:30:00,137.06,137.06,136.93,136.98,8390.0,121.3223,121.3223,121.2073,121.2515,8390.0
2017-09-08 09:35:00,136.99,137.03,136.95,137.03,13800.0,121.2604,121.2958,121.225,121.2958,13800.0
2017-09-08 09:40:00,137.0,137.06,137.0,137.06,2385.0,121.2692,121.3223,121.2692,121.3223,2385.0
2017-09-08 09:45:00,137.09,137.11,137.01,137.05,5608.0,121.3489,121.3666,121.2781,121.3135,5608.0
2017-09-08 09:50:00,137.06,137.08,137.03,137.03,6179.0,121.3223,121.34,121.2958,121.2958,6179.0
2017-09-08 09:55:00,137.03,137.13,137.03,137.13,10049.0,121.2958,121.3843,121.2958,121.3843,10049.0
2017-09-08 10:00:00,137.15,137.21,137.14,137.21,4868.0,121.402,121.4551,121.3932,121.4551,4868.0
2017-09-08 10:05:00,137.22,137.22,137.16,137.17,6410.0,121.464,121.464,121.4109,121.4197,6410.0
2017-09-08 10:10:00,137.16,137.16,137.09,137.12,7302.0,121.4109,121.4109,121.3489,121.3755,7302.0
2017-09-08 10:15:00,137.12,137.2,137.11,137.12,26551.0,121.3755,121.4463,121.3666,121.3755,26551.0
2017-09-08 10:20:00,137.1,137.1,137.07,137.08,5321.0,121.3578,121.3578,121.3312,121.34,5321.0
2017-09-08 10:25:00,137.12,137.15,137.12,137.12,1400.0,121.3755,121.402,121.3755,121.3755,1400.0
2017-09-08 10:30:00,137.1,137.12,137.05,137.06,4730.0,121.3578,121.3755,121.3135,121.3223,4730.0
2017-09-08 10:35:00,137.13,137.17,137.13,137.16,2150.0,121.3843,121.4197,121.3843,121.4109,2150.0
2017-09-08 10:40:00,137.15,137.17,137.13,137.14,2200.0,121.402,121.4197,121.3843,121.3932,2200.0
2017-09-08 10:45:00,137.18,137.21,137.18,137.21,3500.0,121.4286,121.4551,121.4286,121.4551,3500.0
2017-09-08 10:50:00,137.19,137.22,137.17,137.19,3920.0,121.4374,121.464,121.4197,121.4374,3920.0
2017-09-08 10:55:00,137.16,137.24,137.16,137.23,8482.0,121.4109,121.4817,121.4109,121.4728,8482.0
2017-09-08 11:00:00,137.23,137.37,137.21,137.37,9623.0,121.4728,121.5968,121.4551,121.5968,9623.0
2017-09-08 11:05:00,137.36,137.36,137.33,137.33,3774.0,121.5879,121.5879,121.5613,121.5613,3774.0
2017-09-08 11:10:00,137.3,137.32,137.27,137.27,1900.0,121.5348,121.5525,121.5082,121.5082,1900.0
2017-09-08 11:15:00,137.26,137.26,137.22,137.23,2532.0,121.4994,121.4994,121.464,121.4728,2532.0
2017-09-08 11:20:00,137.24,137.27,137.22,137.27,900.0,121.4817,121.5082,121.464,121.5082,900.0
2017-09-08 11:25:00,137.27,137.28,137.26,137.28,3115.0,121.5082,121.5171,121.4994,121.5171,3115.0
2017-09-08 11:30:00,137.28,137.3,137.26,137.27,6180.0,121.5171,121.5348,121.4994,121.5082,6180.0
2017-09-08 11:35:00,137.25,137.27,137.21,137.24,5511.0,121.4905,121.5082,121.4551,121.4817,5511.0
2017-09-08 11:40:00,137.22,137.25,137.19,137.19,6641.0,121.464,121.4905,121.4374,121.4374,6641.0
2017-09-08 11:45:00,137.21,137.24,137.19,137.24,1402.0,121.4551,121.4817,121.4374,121.4817,1402.0
2017-09-08 11:50:00,137.24,137.26,137.2,137.26,6965.0,121.4817,121.4994,121.4463,121.4994,6965.0
2017-09-08 11:55:00,137.25,137.26,137.2,137.2,2400.0,121.4905,121.4994,121.4463,121.4463,2400.0
2017-09-08 12:00:00,137.2,137.22,137.15,137.15,500.0,121.4463,121.464,121.402,121.402,500.0
2017-09-08 12:05:00,137.14,137.15,137.11,137.15,1600.0,121.3932,121.402,121.3666,121.402,1600.0
2017-09-08 12:10:00,137.11,137.15,137.09,137.09,5972.0,121.3666,121.402,121.3489,121.3489,5972.0
2017-09-08 12:15:00,137.12,137.16,137.1,137.14,6971.0,121.3755,121.4109,121.3578,121.3932,6971.0
2017-09-08 12:20:00,137.11,137.16,137.11,137.13,1520.0,121.3666,121.4109,121.3666,121.3843,1520.0
2017-09-08 12:25:00,137.16,137.2,137.14,137.19,3423.0,121.4109,121.4463,121.3932,121.4374,3423.0
2017-09-08 12:30:00,137.18,137.23,137.17,137.23,5550.0,121.4286,121.4728,121.4197,121.4728,5550.0
2017-09-08 12:35:00,137.24,137.26,137.23,137.24,3570.0,121.4817,121.4994,121.4728,121.4817,3570.0
2017-09-08 12:40:00,137.24,137.25,137.22,137.25,2056.0,121.4817,121.4905,121.464,121.4905,2056.0
2017-09-08 12:45:00,137.23,137.26,137.23,137.25,2942.0,121.4728,121.4994,121.4728,121.4905,2942.0
2017-09-08 12:50:00,137.24,137.28,137.23,137.27,1915.0,121.4817,121.5171,121.4728,121.5082,1915.0
2017-09-08 12:55:00,137.27,137.27,137.23,137.25,3507.0,121.5082,121.5082,121.4728,121.4905,3507.0
2017-09-08 13:00:00,137.21,137.24,137.21,137.23,3425.0,121.4551,121.4817,121.4551,121.4728,3425.0
2017-09-08 13:05:00,137.22,137.24,137.21,137.24,700.0,121.464,121.4817,121.4551,121.4817,700.0
2017-09-08 13:10:00,137.22,137.23,137.21,137.23,2247.0,121.464,121.4728,121.4551,121.4728,2247.0
2017-09-08 13:15:00,137.23,137.23,137.21,137.21,11677.0,121.4728,121.4728,121.4551,121.4551,11677.0
2017-09-08 13:20:00,137.21,137.22,137.21,137.22,1026.0,121.4551,121.464,121.4551,121.464,1026.0
2017-09-08 13:25:00,137.2,137.2,137.18,137.19,8508.0,121.4463,121.4463,121.4286,121.4374,8508.0
2017-09-08 13:30:00,137.19,137.19,137.13,137.14,7038.0,121.4374,121.4374,121.3843,121.3932,7038.0
2017-09-08 13:35:00,137.14,137.19,137.13,137.18,29557.0,121.3932,121.4374,121.3843,121.4286,29557.0
2017-09-08 13:40:00,137.18,137.18,137.17,137.17,1800.0,121.4286,121.4286,121.4197,121.4197,1800.0
2017-09-08 13:45:00,137.17,137.18,137.14,137.17,27724.0,121.4197,121.4286,121.3932,121.4197,27724.0
2017-09-08 13:50:00,137.16,137.16,137.12,137.13,25041.0,121.4109,121.4109,121.3755,121.3843,25041.0
2017-09-08 13:55:00,137.14,137.18,137.13,137.18,6953.0,121.3932,121.4286,121.3843,121.4286,6953.0
2017-09-08 14:00:00,137.17,137.19,137.16,137.16,2157.0,121.4197,121.4374,121.4109,121.4109,2157.0
2017-09-08 14:05:00,137.17,137.18,137.16,137.16,2550.0,121.4197,121.4286,121.4109,121.4109,2550.0
2017-09-08 14:10:00,137.17,137.24,137.17,137.24,5467.0,121.4197,121.4817,121.4197,121.4817,5467.0
2017-09-08 14:15:00,137.23,137.23,137.18,137.19,8050.0,121.4728,121.4728,121.4286,121.4374,8050.0
2017-09-08 14:20:00,137.2,137.22,137.18,137.2,6408.0,121.4463,121.464,121.4286,121.4463,6408.0
2017-09-08 14:25:00,137.21,137.22,137.18,137.2,6972.0,121.4551,121.464,121.4286,121.4463,6972.0
2017-09-08 14:30:00,137.21,137.27,137.2,137.27,2804.0,121.4551,121.5082,121.4463,121.5082,2804.0
2017-09-08 14:35:00,137.25,137.28,137.24,137.25,10761.0,121.4905,121.5171,121.4817,121.4905,10761.0
2017-09-08 14:40:00,137.24,137.26,137.24,137.24,2306.0,121.4817,121.4994,121.4817,121.4817,2306.0
2017-09-08 14:45:00,137.23,137.25,137.16,137.16,1951.0,121.4728,121.4905,121.4109,121.4109,1951.0
2017-09-08 14:50:00,137.16,137.19,137.16,137.19,847.0,121.4109,121.4374,121.4109,121.4374,847.0
2017-09-08 14:55:00,137.18,137.19,137.18,137.19,3435.0,121.4286,121.4374,121.4286,121.4374,3435.0
2017-09-08 15:00:00,137.18,137.21,137.18,137.19,2338.0,121.4286,121.4551,121.4286,121.4374,2338.0
2017-09-08 15:05:00,137.18,137.23,137.17,137.21,11382.0,121.4286,121.4728,121.4197,121.4551,11382.0
2017-09-08 15:10:00,137.22,137.22,137.11,137.12,21331.0,121.464,121.464,121.3666,121.3755,21331.0
2017-09-08 15:15:00,137.12,137.12,137.08,137.08,14900.0,121.3755,121.3755,121.34,121.34,14900.0
2017-09-08 15:20:00,137.09,137.12,137.09,137.09,2011.0,121.3489,121.3755,121.3489,121.3489,2011.0
2017-09-08 15:25:00,137.08,137.09,137.04,137.05,3900.0,121.34,121.3489,121.3046,121.3135,3900.0
2017-09-08 15:30:00,137.05,137.06,136.99,137.02,21285.0,121.3135,121.3223,121.2604,121.2869,21285.0
2017-09-08 15:35:00,137.03,137.05,137.02,137.04,6951.0,121.2958,121.3135,121.2869,121.3046,6951.0
2017-09-08 15:40:00,137.05,137.09,137.03,137.09,6024.0,121.3135,121.3489,121.2958,121.3489,6024.0
2017-09-08 15:45:00,137.08,137.09,137.05,137.09,11651.0,121.34,121.3489,121.3135,121.3489,11651.0
2017-09-08 15:50:00,137.09,137.1,137.04,137.05,7824.0,121.3489,121.3578,121.3046,121.3135,7824.0
2017-09-08 15:55:00,137.07,137.12,137.06,137.09,23918.0,121.3312,121.3755,121.3223,121.3489,23918.0
2017-09-11 09:30:00,137.93,138.11,137.93,138.1,26684.0,122.0924,122.2518,122.0924,122.2429,26684.0
2017-09-11 09:35:00,138.12,138.19,138.11,138.18,11044.0,122.2606,122.3226,122.2518,122.3137,11044.0
2017-09-11 09:40:00,138.2,138.26,138.18,138.25,6492.0,122.3314,122.3846,122.3137,122.3757,6492.0
2017-09-11 09:45:00,138.25,138.26,138.2,138.22,4840.0,122.3757,122.3846,122.3314,122.3492,4840.0
2017-09-11 09:50:00,138.22,138.24,138.2,138.24,3355.0,122.3492,122.3669,122.3314,122.3669,3355.0
2017-09-11 09:55:00,138.26,138.28,138.23,138.23,5310.0,122.3846,122.4023,122.358,122.358,5310.0
2017-09-11 10:00:00,138.25,138.29,138.23,138.29,1650.0,122.3757,122.4111,122.358,122.4111,1650.0
2017-09-11 10:05:00,138.29,138.36,138.29,138.33,3356.0,122.4111,122.4731,122.4111,122.4465,3356.0
2017-09-11 10:10:00,138.34,138.35,138.32,138.32,3714.0,122.4554,122.4642,122.4377,122.4377,3714.0
2017-09-11 10:15:00,138.34,138.34,138.29,138.33,2000.0,122.4554,122.4554,122.4111,122.4465,2000.0
2017-09-11 10:20:00,138.36,138.36,138.29,138.3,1388.0,122.4731,122.4731,122.4111,122.42,1388.0
2017-09-11 10:25:00,138.28,138.28,138.26,138.28,2300.0,122.4023,122.4023,122.3846,122.4023,2300.0
2017-09-11 10:30:00,138.32,138.32,138.27,138.32,6100.0,122.4377,122.4377,122.3934,122.4377,6100.0
2017-09-11 10:35:00,138.3,138.3,138.22,138.22,3822.0,122.42,122.42,122.3492,122.3492,3822.0
2017-09-11 10:40:00,138.21,138.23,138.21,138.21,1622.0,122.3403,122.358,122.3403,122.3403,1622.0
2017-09-11 10:45:00,138.21,138.24,138.21,138.24,3021.0,122.3403,122.3669,122.3403,122.3669,3021.0
2017-09-11 10:50:00,138.24,138.25,138.23,138.25,16220.0,122.3669,122.3757,122.358,122.3757,16220.0
2017-09-11 10:55:00,138.23,138.25,138.21,138.22,3050.0,122.358,122.3757,122.3403,122.3492,3050.0
2017-09-11 11:00:00,138.23,138.24,138.21,138.22,1300.0,122.358,122.3669,122.3403,122.3492,1300.0
2017-09-11 11:05:00,138.23,138.24,138.2,138.24,6706.0,122.358,122.3669,122.3314,122.3669,6706.0
2017-09-11 11:10:00,138.25,138.27,138.23,138.23,2000.0,122.3757,122.3934,122.358,122.358,2000.0
2017-09-11 11:15:00,138.22,138.27,138.22,138.27,5365.0,122.3492,122.3934,122.3492,122.3934,5365.0
2017-09-11 11:20:00,138.27,138.27,138.24,138.24,3289.0,122.3934,122.3934,122.3669,122.3669,3289.0
2017-09-11 11:25:00,138.24,138.26,138.23,138.26,2755.0,122.3669,122.3846,122.358,122.3846,2755.0
2017-09-11 11:30:00,138.27,138.33,138.27,138.33,2072.0,122.3934,122.4465,122.3934,122.4465,2072.0
2017-09-11 11:35:00,138.35,138.35,138.33,138.34,6932.0,122.4642,122.4642,122.4465,122.4554,6932.0
2017-09-11 11:40:00,138.35,138.38,138.33,138.38,11927.0,122.4642,122.4908,122.4465,122.4908,11927.0
2017-09-11 11:45:00,138.38,138.42,138.38,138.39,9366.0,122.4908,122.5262,122.4908,122.4996,9366.0
2017-09-11 11:50:00,138.4,138.41,138.38,138.41,2400.0,122.5085,122.5173,122.4908,122.5173,2400.0
2017-09-11 11:55:00,138.41,138.44,138.4,138.4,3400.0,122.5173,122.5439,122.5085,122.5085,3400.0
2017-09-11 12:00:00,138.42,138.42,138.4,138.41,4436.0,122.5262,122.5262,122.5085,122.5173,4436.0
2017-09-11 12:05:00,138.39,138.39,138.38,138.38,600.0,122.4996,122.4996,122.4908,122.4908,600.0
2017-09-11 12:10:00,138.39,138.42,138.37,138.41,2600.0,122.4996,122.5262,122.4819,122.5173,2600.0
2017-09-11 12:15:00,138.42,138.46,138.42,138.45,3338.0,122.5262,122.5616,122.5262,122.5527,3338.0
2017-09-11 12:20:00,138.46,138.46,138.44,138.46,3762.0,122.5616,122.5616,122.5439,122.5616,3762.0
2017-09-11 12:25:00,138.46,138.49,138.46,138.48,6991.0,122.5616,122.5881,122.5616,122.5793,6991.0
2017-09-11 12:30:00,138.49,138.53,138.49,138.52,3807.0,122.5881,122.6236,122.5881,122.6147,3807.0
2017-09-11 12:35:00,138.53,138.53,138.48,138.52,5440.0,122.6236,122.6236,122.5793,122.6147,5440.0
2017-09-11 12:40:00,138.55,138.64,138.55,138.59,10650.0,122.6413,122.7209,122.6413,122.6767,10650.0
2017-09-11 12:45:00,138.6,138.6,138.56,138.56,3250.0,122.6855,122.6855,122.6501,122.6501,3250.0
2017-09-11 12:50:00,138.58,138.58,138.56,138.56,3056.0,122.6678,122.6678,122.6501,122.6501,3056.0
2017-09-11 12:55:00,138.57,138.57,138.53,138.54,4081.0,122.659,122.659,122.6236,122.6324,4081.0
2017-09-11 13:00:00,138.54,138.58,138.54,138.55,7427.0,122.6324,122.6678,122.6324,122.6413,7427.0
2017-09-11 13:05:00,138.55,138.55,138.53,138.54,1700.0,122.6413,122.6413,122.6236,122.6324,1700.0
2017-09-11 13:10:00,138.54,138.56,138.54,138.56,1002.0,122.6324,122.6501,122.6324,122.6501,1002.0
2017-09-11 13:15:00,138.56,138.6,138.56,138.59,3256.0,122.6501,122.6855,122.6501,122.6767,3256.0
2017-09-11 13:20:00,138.58,138.58,138.57,138.58,1684.0,122.6678,122.6678,122.659,122.6678,1684.0
2017-09-11 13:25:00,138.59,138.59,138.58,138.58,1300.0,122.6767,122.6767,122.6678,122.6678,1300.0
2017-09-11 13:30:00,138.58,138.59,138.58,138.59,1700.0,122.6678,122.6767,122.6678,122.6767,1700.0
2017-09-11 13:35:00,138.58,138.58,138.54,138.56,8693.0,122.6678,122.6678,122.6324,122.6501,8693.0
2017-09-11 13:40:00,138.56,138.57,138.55,138.55,1600.0,122.6501,122.659,122.6413,122.6413,1600.0
2017-09-11 13:45:00,138.57,138.57,138.55,138.56,1700.0,122.659,122.659,122.6413,122.6501,1700.0
2017-09-11 13:50:00,138.56,138.58,138.56,138.57,2504.0,122.6501,122.6678,122.6501,122.659,2504.0
2017-09-11 13:55:00,138.56,138.58,138.55,138.57,2800.0,122.6501,122.6678,122.6413,122.659,2800.0
2017-09-11 14:00:00,138.58,138.6,138.56,138.58,4773.0,122.6678,122.6855,122.6501,122.6678,4773.0
2017-09-11 14:05:00,138.58,138.6,138.57,138.59,9898.0,122.6678,122.6855,122.659,122.6767,9898.0
2017-09-11 14:10:00,138.59,138.61,138.57,138.58,6100.0,122.6767,122.6944,122.659,122.6678,6100.0
2017-09-11 14:15:00,138.57,138.57,138.56,138.57,4000.0,122.659,122.659,122.6501,122.659,4000.0
2017-09-11 14:20:00,138.55,138.56,138.52,138.53,5106.0,122.6413,122.6501,122.6147,122.6236,5106.0
2017-09-11 14:25:00,138.53,138.55,138.51,138.54,12011.0,122.6236,122.6413,122.6059,122.6324,12011.0
2017-09-11 14:30:00,138.53,138.58,138.53,138.57,12440.0,122.6236,122.6678,122.6236,122.659,12440.0
2017-09-11 14:35:00,138.56,138.57,138.52,138.53,9931.0,122.6501,122.659,122.6147,122.6236,9931.0
2017-09-11 14:40:00,138.53,138.56,138.52,138.56,7321.0,122.6236,122.6501,122.6147,122.6501,7321.0
2017-09-11 14:45:00,138.55,138.58,138.55,138.58,7664.0,122.6413,122.6678,122.6413,122.6678,7664.0
2017-09-11 14:50:00,138.57,138.58,138.55,138.58,5807.0,122.659,122.6678,122.6413,122.6678,5807.0
2017-09-11 14:55:00,138.57,138.58,138.51,138.52,15371.0,122.659,122.6678,122.6059,122.6147,15371.0
2017-09-11 15:00:00,138.5,138.54,138.5,138.52,6371.0,122.597,122.6324,122.597,122.6147,6371.0
2017-09-11 15:05:00,138.53,138.54,138.52,138.54,4136.0,122.6236,122.6324,122.6147,122.6324,4136.0
2017-09-11 15:10:00,138.53,138.59,138.53,138.58,7156.0,122.6236,122.6767,122.6236,122.6678,7156.0
2017-09-11 15:15:00,138.59,138.6,138.58,138.59,4132.0,122.6767,122.6855,122.6678,122.6767,4132.0
2017-09-11 15:20:00,138.57,138.58,138.56,138.56,3000.0,122.659,122.6678,122.6501,122.6501,3000.0
2017-09-11 15:25:00,138.56,138.57,138.53,138.55,9944.0,122.6501,122.659,122.6236,122.6413,9944.0
2017-09-11 15:30:00,138.55,138.56,138.53,138.54,5806.0,122.6413,122.6501,122.6236,122.6324,5806.0
2017-09-11 15:35:00,138.52,138.59,138.49,138.57,15720.0,122.6147,122.6767,122.5881,122.659,15720.0
2017-09-11 15:40:00,138.57,138.58,138.53,138.53,6136.0,122.659,122.6678,122.6236,122.6236,6136.0
2017-09-11 15:45:00,138.54,138.54,138.49,138.5,6888.0,122.6324,122.6324,122.5881,122.597,6888.0
2017-09-11 15:50:00,138.51,138.53,138.49,138.52,14800.0,122.6059,122.6236,122.5881,122.6147,14800.0
2017-09-11 15:55:00,138.52,138.58,138.52,138.56,25977.0,122.6147,122.6678,122.6147,122.6501,25977.0
2017-09-12 09:30:00,138.82,138.92,138.77,138.9,17228.0,122.8803,122.9688,122.836,122.9511,17228.0
2017-09-12 09:35:00,138.92,139.01,138.92,138.99,14147.0,122.9688,123.0484,122.9688,123.0307,14147.0
2017-09-12 09:40:00,139.01,139.03,138.88,138.97,17589.0,123.0484,123.0661,122.9334,123.013,17589.0
2017-09-12 09:45:00,138.97,138.98,138.9,138.93,3427.0,123.013,123.0219,122.9511,122.9776,3427.0
2017-09-12 09:50:00,138.91,138.91,138.86,138.86,4000.0,122.9599,122.9599,122.9157,122.9157,4000.0
2017-09-12 09:55:00,138.85,138.92,138.84,138.92,3291.0,122.9068,122.9688,122.898,122.9688,3291.0
2017-09-12 10:00:00,138.92,138.96,138.9,138.91,4527.0,122.9688,123.0042,122.9511,122.9599,4527.0
2017-09-12 10:05:00,138.91,138.91,138.86,138.9,4659.0,122.9599,122.9599,122.9157,122.9511,4659.0
2017-09-12 10:10:00,138.92,138.94,138.91,138.92,1935.0,122.9688,122.9865,122.9599,122.9688,1935.0
2017-09-12 10:15:00,138.89,138.9,138.83,138.88,4889.0,122.9422,122.9511,122.8891,122.9334,4889.0
2017-09-12 10:20:00,138.89,138.91,138.83,138.84,3109.0,122.9422,122.9599,122.8891,122.898,3109.0
2017-09-12 10:25:00,138.83,138.86,138.82,138.85,6040.0,122.8891,122.9157,122.8803,122.9068,6040.0
2017-09-12 10:30:00,138.8,138.85,138.8,138.81,4542.0,122.8626,122.9068,122.8626,122.8714,4542.0
2017-09-12 10:35:00,138.83,138.89,138.83,138.84,4100.0,122.8891,122.9422,122.8891,122.898,4100.0
2017-09-12 10:40:00,138.84,138.85,138.82,138.83,4033.0,122.898,122.9068,122.8803,122.8891,4033.0
2017-09-12 10:45:00,138.82,138.82,138.73,138.76,10067.0,122.8803,122.8803,122.8006,122.8271,10067.0
2017-09-12 10:50:00,138.76,138.8,138.76,138.78,2756.0,122.8271,122.8626,122.8271,122.8448,2756.0
2017-09-12 10:55:00,138.78,138.81,138.77,138.8,6999.0,122.8448,122.8714,122.836,122.8626,6999.0
2017-09-12 11:00:00,138.8,138.82,138.78,138.79,4449.0,122.8626,122.8803,122.8448,122.8537,4449.0
2017-09-12 11:05:00,138.82,138.84,138.81,138.81,3700.0,122.8803,122.898,122.8714,122.8714,3700.0
2017-09-12 11:10:00,138.84,138.87,138.83,138.87,4700.0,122.898,122.9245,122.8891,122.9245,4700.0
2017-09-12 11:15:00,138.84,138.85,138.8,138.8,6044.0,122.898,122.9068,122.8626,122.8626,6044.0
2017-09-12 11:20:00,138.83,138.83,138.78,138.8,1918.0,122.8891,122.8891,122.8448,122.8626,1918.0
2017-09-12 11:25:00,138.82,138.85,138.81,138.85,867.0,122.8803,122.9068,122.8714,122.9068,867.0
2017-09-12 11:30:00,138.86,138.88,138.85,138.86,6450.0,122.9157,122.9334,122.9068,122.9157,6450.0
2017-09-12 11:35:00,138.86,138.9,138.86,138.88,2000.0,122.9157,122.9511,122.9157,122.9334,2000.0
2017-09-12 11:40:00,138.89,138.92,138.87,138.89,10448.0,122.9422,122.9688,122.9245,122.9422,10448.0
2017-09-12 11:45:00,138.89,138.92,138.88,138.92,1932.0,122.9422,122.9688,122.9334,122.9688,1932.0
2017-09-12 11:50:00,138.91,138.93,138.88,138.9,3651.0,122.9599,122.9776,122.9334,122.9511,3651.0
2017-09-12 11:55:00,138.9,138.91,138.9,138.91,2000.0,122.9511,122.9599,122.9511,122.9599,2000.0
2017-09-12 12:00:00,138.9,138.92,138.89,138.89,2698.0,122.9511,122.9688,122.9422,122.9422,2698.0
2017-09-12 12:05:00,138.89,138.91,138.88,138.89,2630.0,122.9422,122.9599,122.9334,122.9422,2630.0
2017-09-12 12:10:00,138.89,138.96,138.89,138.93,16300.0,122.9422,123.0042,122.9422,122.9776,16300.0
2017-09-12 12:15:00,138.93,138.96,138.92,138.96,7339.0,122.9776,123.0042,122.9688,123.0042,7339.0
2017-09-12 12:20:00,138.97,138.97,138.95,138.96,2200.0,123.013,123.013,122.9953,123.0042,2200.0
2017-09-12 12:25:00,138.96,138.98,138.95,138.97,6600.0,123.0042,123.0219,122.9953,123.013,6600.0
2017-09-12 12:30:00,138.96,139.02,138.96,139.0,7100.0,123.0042,123.0573,123.0042,123.0396,7100.0
2017-09-12 12:35:00,139.0,139.0,138.97,138.98,2751.0,123.0396,123.0396,123.013,123.0219,2751.0
2017-09-12 12:40:00,138.98,139.0,138.97,138.99,6763.0,123.0219,123.0396,123.013,123.0307,6763.0
2017-09-12 12:45:00,138.98,139.0,138.96,139.0,4586.0,123.0219,123.0396,123.0042,123.0396,4586.0
2017-09-12 12:50:00,138.99,139.0,138.99,139.0,2064.0,123.0307,123.0396,123.0307,123.0396,2064.0
2017-09-12 12:55:00,139.0,139.02,139.0,139.01,3400.0,123.0396,123.0573,123.0396,123.0484,3400.0
2017-09-12 13:00:00,139.01,139.03,139.01,139.02,3750.0,123.0484,123.0661,123.0484,123.0573,3750.0
2017-09-12 13:05:00,139.02,139.04,139.01,139.03,4998.0,123.0573,123.075,123.0484,123.0661,4998.0
2017-09-12 13:10:00,139.02,139.03,139.0,139.03,1852.0,123.0573,123.0661,123.0396,123.0661,1852.0
2017-09-12 13:15:00,139.02,139.03,139.01,139.02,2250.0,123.0573,123.0661,123.0484,123.0573,2250.0
2017-09-12 13:20:00,139.02,139.03,139.01,139.02,3928.0,123.0573,123.0661,123.0484,123.0573,3928.0
2017-09-12 13:25:00,139.02,139.03,139.02,139.02,1900.0,123.0573,123.0661,123.0573,123.0573,1900.0
2017-09-12 13:30:00,139.03,139.05,139.02,139.04,9004.0,123.0661,123.0838,123.0573,123.075,9004.0
2017-09-12 13:35:00,139.03,139.04,139.01,139.02,50939.0,123.0661,123.075,123.0484,123.0573,50939.0
2017-09-12 13:40:00,139.02,139.07,139.02,139.07,7740.0,123.0573,123.1016,123.0573,123.1016,7740.0
2017-09-12 13:45:00,139.05,139.06,138.99,139.02,6833.0,123.0838,123.0927,123.0307,123.0573,6833.0
2017-09-12 13:50:00,139.01,139.02,139.0,139.01,1760.0,123.0484,123.0573,123.0396,123.0484,1760.0
2017-09-12 13:55:00,139.01,139.03,138.95,138.96,4700.0,123.0484,123.0661,122.9953,123.0042,4700.0
2017-09-12 14:00:00,138.96,138.97,138.94,138.97,5706.0,123.0042,123.013,122.9865,123.013,5706.0
2017-09-12 14:05:00,138.97,138.97,138.94,138.94,2043.0,123.013,123.013,122.9865,122.9865,2043.0
2017-09-12 14:10:00,138.94,138.95,138.91,138.94,11419.0,122.9865,122.9953,122.9599,122.9865,11419.0
2017-09-12 14:15:00,138.95,138.99,138.93,138.98,2932.0,122.9953,123.0307,122.9776,123.0219,2932.0
2017-09-12 14:20:00,138.97,138.98,138.91,138.91,6588.0,123.013,123.0219,122.9599,122.9599,6588.0
2017-09-12 14:25:00,138.93,138.93,138.9,138.92,2208.0,122.9776,122.9776,122.9511,122.9688,2208.0
2017-09-12 14:30:00,138.91,138.94,138.9,138.94,1989.0,122.9599,122.9865,122.9511,122.9865,1989.0
2017-09-12 14:35:00,138.93,138.93,138.89,138.89,9178.0,122.9776,122.9776,122.9422,122.9422,9178.0
2017-09-12 14:40:00,138.89,138.92,138.87,138.92,4511.0,122.9422,122.9688,122.9245,122.9688,4511.0
2017-09-12 14:45:00,138.93,138.95,138.88,138.91,5705.0,122.9776,122.9953,122.9334,122.9599,5705.0
2017-09-12 14:50:00,138.91,138.92,138.88,138.91,2807.0,122.9599,122.9688,122.9334,122.9599,2807.0
2017-09-12 14:55:00,138.92,138.94,138.91,138.94,2900.0,122.9688,122.9865,122.9599,122.9865,2900.0
2017-09-12 15:00:00,138.93,138.93,138.85,138.89,9110.0,122.9776,122.9776,122.9068,122.9422,9110.0
2017-09-12 15:05:00,138.9,138.91,138.85,138.87,3925.0,122.9511,122.9599,122.9068,122.9245,3925.0
2017-09-12 15:10:00,138.88,138.89,138.86,138.88,4049.0,122.9334,122.9422,122.9157,122.9334,4049.0
2017-09-12 15:15:00,138.87,138.91,138.87,138.91,1600.0,122.9245,122.9599,122.9245,122.9599,1600.0
2017-09-12 15:20:00,138.9,138.96,138.9,138.94,4796.0,122.9511,123.0042,122.9511,122.9865,4796.0
2017-09-12 15:25:00,138.94,138.97,138.93,138.94,2983.0,122.9865,123.013,122.9776,122.9865,2983.0
2017-09-12 15:30:00,138.94,138.96,138.92,138.96,4400.0,122.9865,123.0042,122.9688,123.0042,4400.0
2017-09-12 15:35:00,138.96,138.98,138.95,138.96,22667.0,123.0042,123.0219,122.9953,123.0042,22667.0
2017-09-12 15:40:00,138.96,138.97,138.95,138.96,11164.0,123.0042,123.013,122.9953,123.0042,11164.0
2017-09-12 15:45:00,138.95,138.98,138.95,138.97,5600.0,122.9953,123.0219,122.9953,123.013,5600.0
2017-09-12 15:50:00,138.97,139.03,138.97,139.02,11950.0,123.013,123.0661,123.013,123.0573,11950.0
2017-09-12 15:55:00,139.0,139.08,138.99,139.08,25568.0,123.0396,123.1104,123.0307,123.1104,25568.0
2017-09-13 09:30:00,138.96,138.96,138.82,138.93,10889.0,123.0042,123.0042,122.8803,122.9776,10889.0
2017-09-13 09:35:00,138.94,138.98,138.93,138.95,20028.0,122.9865,123.0219,122.9776,122.9953,20028.0
2017-09-13 09:40:00,138.96,138.99,138.92,138.94,3900.0,123.0042,123.0307,122.9688,122.9865,3900.0
2017-09-13 09:45:00,138.94,138.96,138.91,138.93,6495.0,122.9865,123.0042,122.9599,122.9776,6495.0
2017-09-13 09:50:00,138.94,138.95,138.91,138.95,2100.0,122.9865,122.9953,122.9599,122.9953,2100.0
2017-09-13 09:55:00,138.98,139.02,138.98,139.01,4759.0,123.0219,123.0573,123.0219,123.0484,4759.0
2017-09-13 10:00:00,139.01,139.02,138.99,139.0,2150.0,123.0484,123.0573,123.0307,123.0396,2150.0
2017-09-13 10:05:00,139.02,139.03,138.99,139.03,2300.0,123.0573,123.0661,123.0307,123.0661,2300.0
2017-09-13 10:10:00,139.05,139.08,139.02,139.07,4355.0,123.0838,123.1104,123.0573,123.1016,4355.0
2017-09-13 10:15:00,139.06,139.06,139.0,139.02,1862.0,123.0927,123.0927,123.0396,123.0573,1862.0
2017-09-13 10:20:00,139.03,139.06,139.01,139.06,6205.0,123.0661,123.0927,123.0484,123.0927,6205.0
2017-09-13 10:25:00,139.06,139.07,139.03,139.07,3138.0,123.0927,123.1016,123.0661,123.1016,3138.0
2017-09-13 10:30:00,139.08,139.09,139.05,139.06,6122.0,123.1104,123.1193,123.0838,123.0927,6122.0
2017-09-13 10:35:00,139.06,139.08,139.06,139.06,6314.0,123.0927,123.1104,123.0927,123.0927,6314.0
2017-09-13 10:40:00,139.07,139.08,139.02,139.03,4399.0,123.1016,123.1104,123.0573,123.0661,4399.0
2017-09-13 10:45:00,139.01,139.02,138.98,138.99,5027.0,123.0484,123.0573,123.0219,123.0307,5027.0
2017-09-13 10:50:00,138.98,139.04,138.98,139.02,6825.0,123.0219,123.075,123.0219,123.0573,6825.0
2017-09-13 10:55:00,139.04,139.05,139.03,139.03,11772.0,123.075,123.0838,123.0661,123.0661,11772.0
2017-09-13 11:00:00,139.04,139.07,139.03,139.07,5416.0,123.075,123.1016,123.0661,123.1016,5416.0
2017-09-13 11:05:00,139.07,139.09,139.07,139.08,5405.0,123.1016,123.1193,123.1016,123.1104,5405.0
2017-09-13 11:10:00,139.09,139.1,139.08,139.09,11560.0,123.1193,123.1281,123.1104,123.1193,11560.0
2017-09-13 11:15:00,139.09,139.11,139.08,139.08,2740.0,123.1193,123.137,123.1104,123.1104,2740.0
2017-09-13 11:20:00,139.08,139.08,139.06,139.07,1263.0,123.1104,123.1104,123.0927,123.1016,1263.0
2017-09-13 11:25:00,139.06,139.07,139.03,139.04,5250.0,123.0927,123.1016,123.0661,123.075,5250.0
2017-09-13 11:30:00,139.05,139.06,139.02,139.02,3275.0,123.0838,123.0927,123.0573,123.0573,3275.0
2017-09-13 11:35:00,139.02,139.02,138.92,138.95,5100.0,123.0573,123.0573,122.9688,122.9953,5100.0
2017-09-13 11:40:00,138.96,138.98,138.93,138.97,5847.0,123.0042,123.0219,122.9776,123.013,5847.0
2017-09-13 11:45:00,138.99,139.01,138.99,139.0,5700.0,123.0307,123.0484,123.0307,123.0396,5700.0
2017-09-13 11:50:00,139.0,139.03,138.99,139.03,23206.0,123.0396,123.0661,123.0307,123.0661,23206.0
2017-09-13 11:55:00,139.02,139.02,138.97,138.97,2700.0,123.0573,123.0573,123.013,123.013,2700.0
2017-09-13 12:00:00,138.99,139.02,138.97,139.01,9746.0,123.0307,123.0573,123.013,123.0484,9746.0
2017-09-13 12:05:00,139.01,139.02,138.99,139.02,9608.0,123.0484,123.0573,123.0307,123.0573,9608.0
2017-09-13 12:10:00,139.01,139.01,138.99,139.0,3600.0,123.0484,123.0484,123.0307,123.0396,3600.0
2017-09-13 12:15:00,139.0,139.03,139.0,139.02,18115.0,123.0396,123.0661,123.0396,123.0573,18115.0
2017-09-13 12:20:00,139.02,139.04,139.02,139.02,15608.0,123.0573,123.075,123.0573,123.0573,15608.0
2017-09-13 12:25:00,139.02,139.05,139.02,139.05,5900.0,123.0573,123.0838,123.0573,123.0838,5900.0
2017-09-13 12:30:00,139.02,139.06,139.02,139.05,6600.0,123.0573,123.0927,123.0573,123.0838,6600.0
2017-09-13 12:35:00,139.05,139.05,139.02,139.04,3298.0,123.0838,123.0838,123.0573,123.075,3298.0
2017-09-13 12:40:00,139.04,139.09,139.04,139.09,3050.0,123.075,123.1193,123.075,123.1193,3050.0
2017-09-13 12:45:00,139.09,139.11,139.08,139.1,7301.0,123.1193,123.137,123.1104,123.1281,7301.0
2017-09-13 12:50:00,139.11,139.11,139.06,139.06,2600.0,123.137,123.137,123.0927,123.0927,2600.0
2017-09-13 12:55:00,139.07,139.09,139.06,139.06,2800.0,123.1016,123.1193,123.0927,123.0927,2800.0
2017-09-13 13:00:00,139.06,139.08,138.98,139.07,32739.0,123.0927,123.1104,123.0219,123.1016,32739.0
2017-09-13 13:05:00,139.08,139.08,139.05,139.05,3798.0,123.1104,123.1104,123.0838,123.0838,3798.0
2017-09-13 13:10:00,139.06,139.06,139.04,139.05,2454.0,123.0927,123.0927,123.075,123.0838,2454.0
2017-09-13 13:15:00,139.03,139.09,139.03,139.09,7131.0,123.0661,123.1193,123.0661,123.1193,7131.0
2017-09-13 13:20:00,139.09,139.09,139.05,139.07,3350.0,123.1193,123.1193,123.0838,123.1016,3350.0
2017-09-13 13:25:00,139.05,139.07,139.02,139.05,5637.0,123.0838,123.1016,123.0573,123.0838,5637.0
2017-09-13 13:30:00,139.06,139.07,139.02,139.03,4156.0,123.0927,123.1016,123.0573,123.0661,4156.0
2017-09-13 13:35:00,139.04,139.05,139.02,139.03,2792.0,123.075,123.0838,123.0573,123.0661,2792.0
2017-09-13 13:40:00,139.03,139.04,139.02,139.03,2663.0,123.0661,123.075,123.0573,123.0661,2663.0
2017-09-13 13:45:00,139.04,139.05,139.02,139.04,7546.0,123.075,123.0838,123.0573,123.075,7546.0
2017-09-13 13:50:00,139.04,139.05,139.03,139.05,7145.0,123.075,123.0838,123.0661,123.0838,7145.0
2017-09-13 13:55:00,139.05,139.06,139.03,139.03,10720.0,123.0838,123.0927,123.0661,123.0661,10720.0
2017-09-13 14:00:00,139.03,139.04,139.0,139.02,2511.0,123.0661,123.075,123.0396,123.0573,2511.0
2017-09-13 14:05:00,139.02,139.05,139.01,139.05,2451.0,123.0573,123.0838,123.0484,123.0838,2451.0
2017-09-13 14:10:00,139.05,139.07,139.03,139.07,3196.0,123.0838,123.1016,123.0661,123.1016,3196.0
2017-09-13 14:15:00,139.06,139.08,139.05,139.05,5814.0,123.0927,123.1104,123.0838,123.0838,5814.0
2017-09-13 14:20:00,139.04,139.05,139.03,139.03,4517.0,123.075,123.0838,123.0661,123.0661,4517.0
2017-09-13 14:25:00,139.04,139.05,139.03,139.03,2700.0,123.075,123.0838,123.0661,123.0661,2700.0
2017-09-13 14:30:00,139.03,139.05,139.03,139.05,4515.0,123.0661,123.0838,123.0661,123.0838,4515.0
2017-09-13 14:35:00,139.05,139.05,139.04,139.05,1270.0,123.0838,123.0838,123.075,123.0838,1270.0
2017-09-13 14:40:00,139.03,139.07,139.02,139.06,5541.0,123.0661,123.1016,123.0573,123.0927,5541.0
2017-09-13 14:45:00,139.08,139.08,139.06,139.06,14940.0,123.1104,123.1104,123.0927,123.0927,14940.0
2017-09-13 14:50:00,139.07,139.09,139.06,139.09,8232.0,123.1016,123.1193,123.0927,123.1193,8232.0
2017-09-13 14:55:00,139.09,139.11,139.07,139.07,7996.0,123.1193,123.137,123.1016,123.1016,7996.0
2017-09-13 15:00:00,139.06,139.1,139.03,139.05,8823.0,123.0927,123.1281,123.0661,123.0838,8823.0
2017-09-13 15:05:00,139.04,139.05,139.03,139.03,3137.0,123.075,123.0838,123.0661,123.0661,3137.0
2017-09-13 15:10:00,139.02,139.05,139.01,139.04,3252.0,123.0573,123.0838,123.0484,123.075,3252.0
2017-09-13 15:15:00,139.04,139.05,139.03,139.05,5887.0,123.075,123.0838,123.0661,123.0838,5887.0
2017-09-13 15:20:00,139.06,139.06,139.05,139.05,4458.0,123.0927,123.0927,123.0838,123.0838,4458.0
2017-09-13 15:25:00,139.05,139.05,139.02,139.04,2712.0,123.0838,123.0838,123.0573,123.075,2712.0
2017-09-13 15:30:00,139.04,139.09,139.04,139.08,7300.0,123.075,123.1193,123.075,123.1104,7300.0
2017-09-13 15:35:00,139.08,139.08,139.04,139.07,7195.0,123.1104,123.1104,123.075,123.1016,7195.0
2017-09-13 15:40:00,139.07,139.07,139.03,139.06,5300.0,123.1016,123.1016,123.0661,123.0927,5300.0
2017-09-13 15:45:00,139.02,139.04,139.01,139.03,6936.0,123.0573,123.075,123.0484,123.0661,6936.0
2017-09-13 15:50:00,139.03,139.13,139.03,139.12,18685.0,123.0661,123.1547,123.0661,123.1458,18685.0
2017-09-13 15:55:00,139.13,139.15,139.09,139.15,12246.0,123.1547,123.1724,123.1193,123.1724,12246.0
2017-09-14 09:30:00,138.91,138.98,138.87,138.89,27301.0,122.9599,123.0219,122.9245,122.9422,27301.0
2017-09-14 09:35:00,138.86,138.86,138.8,138.81,17230.0,122.9157,122.9157,122.8626,122.8714,17230.0
2017-09-14 09:40:00,138.8,138.85,138.79,138.81,10398.0,122.8626,122.9068,122.8537,122.8714,10398.0
2017-09-14 09:45:00,138.84,138.95,138.84,138.95,2575.0,122.898,122.9953,122.898,122.9953,2575.0
2017-09-14 09:50:00,138.9,138.97,138.9,138.97,1391.0,122.9511,123.013,122.9511,123.013,1391.0
2017-09-14 09:55:00,138.97,138.98,138.95,138.97,2500.0,123.013,123.0219,122.9953,123.013,2500.0
2017-09-14 10:00:00,138.96,138.98,138.95,138.96,2750.0,123.0042,123.0219,122.9953,123.0042,2750.0
2017-09-14 10:05:00,138.96,138.96,138.91,138.95,7765.0,123.0042,123.0042,122.9599,122.9953,7765.0
2017-09-14 10:10:00,138.96,139.0,138.95,138.99,2700.0,123.0042,123.0396,122.9953,123.0307,2700.0
2017-09-14 10:15:00,138.99,139.03,138.99,139.02,6718.0,123.0307,123.0661,123.0307,123.0573,6718.0
2017-09-14 10:20:00,139.0,139.02,138.99,138.99,23382.0,123.0396,123.0573,123.0307,123.0307,23382.0
2017-09-14 10:25:00,138.99,139.04,138.99,139.01,5660.0,123.0307,123.075,123.0307,123.0484,5660.0
2017-09-14 10:30:00,139.01,139.08,139.01,139.06,2844.0,123.0484,123.1104,123.0484,123.0927,2844.0
2017-09-14 10:35:00,139.06,139.08,139.06,139.06,1460.0,123.0927,123.1104,123.0927,123.0927,1460.0
2017-09-14 10:40:00,139.03,139.04,139.02,139.02,950.0,123.0661,123.075,123.0573,123.0573,950.0
2017-09-14 10:45:00,139.06,139.1,139.06,139.09,1000.0,123.0927,123.1281,123.0927,123.1193,1000.0
2017-09-14 10:50:00,139.08,139.09,139.08,139.09,1600.0,123.1104,123.1193,123.1104,123.1193,1600.0
2017-09-14 10:55:00,139.1,139.1,139.05,139.05,3379.0,123.1281,123.1281,123.0838,123.0838,3379.0
2017-09-14 11:00:00,139.07,139.07,139.03,139.04,2248.0,123.1016,123.1016,123.0661,123.075,2248.0
2017-09-14 11:05:00,139.05,139.09,139.05,139.09,1100.0,123.0838,123.1193,123.0838,123.1193,1100.0
2017-09-14 11:10:00,139.1,139.14,139.1,139.14,3033.0,123.1281,123.1635,123.1281,123.1635,3033.0
2017-09-14 11:15:00,139.15,139.2,139.14,139.16,2110.0,123.1724,123.2166,123.1635,123.1812,2110.0
2017-09-14 11:20:00,139.15,139.16,139.12,139.15,2115.0,123.1724,123.1812,123.1458,123.1724,2115.0
2017-09-14 11:25:00,139.13,139.13,139.11,139.12,1795.0,123.1547,123.1547,123.137,123.1458,1795.0
2017-09-14 11:30:00,139.13,139.15,139.1,139.13,47680.0,123.1547,123.1724,123.1281,123.1547,47680.0
2017-09-14 11:35:00,139.14,139.14,139.11,139.13,2396.0,123.1635,123.1635,123.137,123.1547,2396.0
2017-09-14 11:40:00,139.12,139.12,139.09,139.09,700.0,123.1458,123.1458,123.1193,123.1193,700.0
2017-09-14 11:45:00,139.1,139.1,139.08,139.09,5274.0,123.1281,123.1281,123.1104,123.1193,5274.0
2017-09-14 11:50:00,139.09,139.11,139.07,139.1,4171.0,123.1193,123.137,123.1016,123.1281,4171.0
2017-09-14 11:55:00,139.1,139.12,139.1,139.11,4100.0,123.1281,123.1458,123.1281,123.137,4100.0
2017-09-14 12:00:00,139.12,139.13,139.09,139.09,3515.0,123.1458,123.1547,123.1193,123.1193,3515.0
2017-09-14 12:05:00,139.09,139.09,139.05,139.09,1523.0,123.1193,123.1193,123.0838,123.1193,1523.0
2017-09-14 12:10:00,139.07,139.08,139.06,139.07,10797.0,123.1016,123.1104,123.0927,123.1016,10797.0
2017-09-14 12:15:00,139.08,139.11,139.07,139.08,11242.0,123.1104,123.137,123.1016,123.1104,11242.0
2017-09-14 12:20:00,139.06,139.07,139.05,139.06,1869.0,123.0927,123.1016,123.0838,123.0927,1869.0
2017-09-14 12:25:00,139.06,139.07,139.05,139.07,800.0,123.0927,123.1016,123.0838,123.1016,800.0
2017-09-14 12:30:00,139.07,139.09,139.07,139.08,2800.0,123.1016,123.1193,123.1016,123.1104,2800.0
2017-09-14 12:35:00,139.07,139.07,139.05,139.06,1299.0,123.1016,123.1016,123.0838,123.0927,1299.0
2017-09-14 12:40:00,139.08,139.14,139.07,139.13,21905.0,123.1104,123.1635,123.1016,123.1547,21905.0
2017-09-14 12:45:00,139.12,139.12,139.09,139.12,5934.0,123.1458,123.1458,123.1193,123.1458,5934.0
2017-09-14 12:50:00,139.12,139.16,139.12,139.16,5011.0,123.1458,123.1812,123.1458,123.1812,5011.0
2017-09-14 12:55:00,139.16,139.16,139.13,139.13,2200.0,123.1812,123.1812,123.1547,123.1547,2200.0
2017-09-14 13:00:00,139.11,139.11,139.1,139.1,2306.0,123.137,123.137,123.1281,123.1281,2306.0
2017-09-14 13:05:00,139.09,139.11,139.08,139.08,2030.0,123.1193,123.137,123.1104,123.1104,2030.0
2017-09-14 13:10:00,139.07,139.08,139.06,139.08,5683.0,123.1016,123.1104,123.0927,123.1104,5683.0
2017-09-14 13:15:00,139.07,139.08,139.06,139.07,1483.0,123.1016,123.1104,123.0927,123.1016,1483.0
2017-09-14 13:20:00,139.08,139.08,139.06,139.06,912.0,123.1104,123.1104,123.0927,123.0927,912.0
2017-09-14 13:25:00,139.07,139.08,139.06,139.08,1568.0,123.1016,123.1104,123.0927,123.1104,1568.0
2017-09-14 13:30:00,139.09,139.09,139.06,139.06,1833.0,123.1193,123.1193,123.0927,123.0927,1833.0
2017-09-14 13:35:00,139.05,139.07,139.04,139.04,2041.0,123.0838,123.1016,123.075,123.075,2041.0
2017-09-14 13:40:00,139.06,139.08,139.06,139.06,1500.0,123.0927,123.1104,123.0927,123.0927,1500.0
2017-09-14 13:45:00,139.06,139.06,139.04,139.05,2463.0,123.0927,123.0927,123.075,123.0838,2463.0
2017-09-14 13:50:00,139.04,139.06,139.03,139.04,6706.0,123.075,123.0927,123.0661,123.075,6706.0
2017-09-14 13:55:00,139.04,139.07,139.03,139.03,6162.0,123.075,123.1016,123.0661,123.0661,6162.0
2017-09-14 14:00:00,139.04,139.05,139.0,139.05,8590.0,123.075,123.0838,123.0396,123.0838,8590.0
2017-09-14 14:05:00,139.06,139.09,139.06,139.07,2557.0,123.0927,123.1193,123.0927,123.1016,2557.0
2017-09-14 14:10:00,139.07,139.09,139.05,139.09,640.0,123.1016,123.1193,123.0838,123.1193,640.0
2017-09-14 14:15:00,139.08,139.1,139.06,139.1,18979.0,123.1104,123.1281,123.0927,123.1281,18979.0
2017-09-14 14:20:00,139.09,139.14,139.09,139.11,12696.0,123.1193,123.1635,123.1193,123.137,12696.0
2017-09-14 14:25:00,139.1,139.11,139.08,139.08,4096.0,123.1281,123.137,123.1104,123.1104,4096.0
2017-09-14 14:30:00,139.08,139.11,139.08,139.08,6163.0,123.1104,123.137,123.1104,123.1104,6163.0
2017-09-14 14:35:00,139.09,139.09,139.08,139.08,3248.0,123.1193,123.1193,123.1104,123.1104,3248.0
2017-09-14 14:40:00,139.07,139.12,139.07,139.12,5400.0,123.1016,123.1458,123.1016,123.1458,5400.0
2017-09-14 14:45:00,139.12,139.13,139.12,139.13,3299.0,123.1458,123.1547,123.1458,123.1547,3299.0
2017-09-14 14:50:00,139.13,139.13,139.1,139.11,12153.0,123.1547,123.1547,123.1281,123.137,12153.0
2017-09-14 14:55:00,139.1,139.1,139.08,139.08,5800.0,123.1281,123.1281,123.1104,123.1104,5800.0
2017-09-14 15:00:00,139.08,139.09,139.08,139.09,5670.0,123.1104,123.1193,123.1104,123.1193,5670.0
2017-09-14 15:05:00,139.09,139.1,139.06,139.06,2150.0,123.1193,123.1281,123.0927,123.0927,2150.0
2017-09-14 15:10:00,139.07,139.08,139.04,139.05,7680.0,123.1016,123.1104,123.075,123.0838,7680.0
2017-09-14 15:15:00,139.04,139.04,139.01,139.04,3200.0,123.075,123.075,123.0484,123.075,3200.0
2017-09-14 15:20:00,139.04,139.08,139.02,139.06,48862.0,123.075,123.1104,123.0573,123.0927,48862.0
2017-09-14 15:25:00,139.05,139.06,139.04,139.05,2571.0,123.0838,123.0927,123.075,123.0838,2571.0
2017-09-14 15:30:00,139.06,139.08,139.06,139.08,2425.0,123.0927,123.1104,123.0927,123.1104,2425.0
2017-09-14 15:35:00,139.08,139.1,139.07,139.09,20479.0,123.1104,123.1281,123.1016,123.1193,20479.0
2017-09-14 15:40:00,139.09,139.09,139.01,139.01,7145.0,123.1193,123.1193,123.0484,123.0484,7145.0
2017-09-14 15:45:00,139.0,139.04,139.0,139.03,5207.0,123.0396,123.075,123.0396,123.0661,5207.0
2017-09-14 15:50:00,139.03,139.07,139.01,139.01,5852.0,123.0661,123.1016,123.0484,123.0484,5852.0
2017-09-14 15:55:00,139.03,139.12,139.01,139.08,40605.0,123.0661,123.1458,123.0484,123.1104,40605.0
2017-09-15 09:30:00,139.06,139.09,138.76,139.06,11750.0,123.0927,123.1193,122.8271,123.0927,11750.0
2017-09-15 09:35:00,139.06,139.07,139.03,139.05,5950.0,123.0927,123.1016,123.0661,123.0838,5950.0
2017-09-15 09:40:00,139.05,139.06,138.98,139.01,79874.0,123.0838,123.0927,123.0219,123.0484,79874.0
2017-09-15 09:45:00,139.01,139.06,139.0,139.04,29246.0,123.0484,123.0927,123.0396,123.075,29246.0
2017-09-15 09:50:00,139.06,139.07,139.02,139.05,9576.0,123.0927,123.1016,123.0573,123.0838,9576.0
2017-09-15 09:55:00,139.06,139.06,138.98,138.98,4432.0,123.0927,123.0927,123.0219,123.0219,4432.0
2017-09-15 10:00:00,138.96,139.01,138.96,139.01,2498.0,123.0042,123.0484,123.0042,123.0484,2498.0
2017-09-15 10:05:00,139.02,139.02,138.93,138.96,900.0,123.0573,123.0573,122.9776,123.0042,900.0
2017-09-15 10:10:00,138.96,138.97,138.93,138.93,2200.0,123.0042,123.013,122.9776,122.9776,2200.0
2017-09-15 10:15:00,138.96,139.04,138.95,139.03,1610.0,123.0042,123.075,122.9953,123.0661,1610.0
2017-09-15 10:20:00,139.03,139.04,139.0,139.02,1446.0,123.0661,123.075,123.0396,123.0573,1446.0
2017-09-15 10:25:00,139.02,139.03,139.0,139.03,750.0,123.0573,123.0661,123.0396,123.0661,750.0
2017-09-15 10:30:00,139.01,139.06,139.01,139.04,4037.0,123.0484,123.0927,123.0484,123.075,4037.0
2017-09-15 10:35:00,139.05,139.07,139.04,139.06,8713.0,123.0838,123.1016,123.075,123.0927,8713.0
2017-09-15 10:40:00,139.08,139.08,139.03,139.03,1502.0,123.1104,123.1104,123.0661,123.0661,1502.0
2017-09-15 10:45:00,139.06,139.13,139.06,139.13,3281.0,123.0927,123.1547,123.0927,123.1547,3281.0
2017-09-15 10:50:00,139.16,139.24,139.16,139.24,6347.0,123.1812,123.252,123.1812,123.252,6347.0
2017-09-15 10:55:00,139.19,139.19,139.16,139.18,18536.0,123.2078,123.2078,123.1812,123.1989,18536.0
2017-09-15 11:00:00,139.18,139.19,139.15,139.17,14802.0,123.1989,123.2078,123.1724,123.1901,14802.0
2017-09-15 11:05:00,139.17,139.19,139.17,139.17,6588.0,123.1901,123.2078,123.1901,123.1901,6588.0
2017-09-15 11:10:00,139.17,139.18,139.15,139.18,1000.0,123.1901,123.1989,123.1724,123.1989,1000.0
2017-09-15 11:15:00,139.16,139.17,139.13,139.13,9611.0,123.1812,123.1901,123.1547,123.1547,9611.0
2017-09-15 11:20:00,139.15,139.17,139.13,139.15,4310.0,123.1724,123.1901,123.1547,123.1724,4310.0
2017-09-15 11:25:00,139.17,139.19,139.16,139.18,6420.0,123.1901,123.2078,123.1812,123.1989,6420.0
2017-09-15 11:30:00,139.19,139.21,139.15,139.15,3400.0,123.2078,123.2255,123.1724,123.1724,3400.0
2017-09-15 11:35:00,139.15,139.17,139.15,139.17,3500.0,123.1724,123.1901,123.1724,123.1901,3500.0
2017-09-15 11:40:00,139.15,139.16,139.13,139.15,3466.0,123.1724,123.1812,123.1547,123.1724,3466.0
2017-09-15 11:45:00,139.15,139.17,139.14,139.17,2100.0,123.1724,123.1901,123.1635,123.1901,2100.0
2017-09-15 11:50:00,139.17,139.2,139.17,139.2,1497.0,123.1901,123.2166,123.1901,123.2166,1497.0
2017-09-15 11:55:00,139.19,139.21,139.18,139.2,3289.0,123.2078,123.2255,123.1989,123.2166,3289.0
2017-09-15 12:00:00,139.2,139.22,139.19,139.21,2815.0,123.2166,123.2343,123.2078,123.2255,2815.0
2017-09-15 12:05:00,139.21,139.21,139.19,139.21,1397.0,123.2255,123.2255,123.2078,123.2255,1397.0
2017-09-15 12:10:00,139.19,139.22,139.19,139.21,3008.0,123.2078,123.2343,123.2078,123.2255,3008.0
2017-09-15 12:15:00,139.21,139.22,139.2,139.21,5977.0,123.2255,123.2343,123.2166,123.2255,5977.0
2017-09-15 12:20:00,139.22,139.22,139.2,139.2,11703.0,123.2343,123.2343,123.2166,123.2166,11703.0
2017-09-15 12:25:00,139.2,139.23,139.2,139.22,5243.0,123.2166,123.2432,123.2166,123.2343,5243.0
2017-09-15 12:30:00,139.21,139.22,139.21,139.22,4444.0,123.2255,123.2343,123.2255,123.2343,4444.0
2017-09-15 12:35:00,139.21,139.22,139.16,139.17,6501.0,123.2255,123.2343,123.1812,123.1901,6501.0
2017-09-15 12:40:00,139.15,139.19,139.15,139.17,9781.0,123.1724,123.2078,123.1724,123.1901,9781.0
2017-09-15 12:45:00,139.16,139.18,139.16,139.17,8674.0,123.1812,123.1989,123.1812,123.1901,8674.0
2017-09-15 12:50:00,139.18,139.19,139.17,139.17,5943.0,123.1989,123.2078,123.1901,123.1901,5943.0
2017-09-15 12:55:00,139.18,139.18,139.15,139.15,1890.0,123.1989,123.1989,123.1724,123.1724,1890.0
2017-09-15 13:00:00,139.15,139.15,139.14,139.14,265.0,123.1724,123.1724,123.1635,123.1635,265.0
2017-09-15 13:05:00,139.17,139.18,139.16,139.18,2251.0,123.1901,123.1989,123.1812,123.1989,2251.0
2017-09-15 13:10:00,139.18,139.19,139.16,139.18,3135.0,123.1989,123.2078,123.1812,123.1989,3135.0
2017-09-15 13:15:00,139.17,139.18,139.16,139.16,808.0,123.1901,123.1989,123.1812,123.1812,808.0
2017-09-15 13:20:00,139.18,139.18,139.15,139.15,754.0,123.1989,123.1989,123.1724,123.1724,754.0
2017-09-15 13:25:00,139.16,139.18,139.16,139.18,2943.0,123.1812,123.1989,123.1812,123.1989,2943.0
2017-09-15 13:30:00,139.19,139.2,139.18,139.2,2867.0,123.2078,123.2166,123.1989,123.2166,2867.0
2017-09-15 13:35:00,139.19,139.19,139.16,139.16,2797.0,123.2078,123.2078,123.1812,123.1812,2797.0
2017-09-15 13:40:00,139.16,139.17,139.14,139.14,5145.0,123.1812,123.1901,123.1635,123.1635,5145.0
2017-09-15 13:45:00,139.14,139.16,139.14,139.14,4079.0,123.1635,123.1812,123.1635,123.1635,4079.0
2017-09-15 13:50:00,139.13,139.14,139.13,139.13,1300.0,123.1547,123.1635,123.1547,123.1547,1300.0
2017-09-15 13:55:00,139.12,139.16,139.11,139.15,8041.0,123.1458,123.1812,123.137,123.1724,8041.0
2017-09-15 14:00:00,139.15,139.17,139.14,139.15,3477.0,123.1724,123.1901,123.1635,123.1724,3477.0
2017-09-15 14:05:00,139.15,139.17,139.14,139.17,6256.0,123.1724,123.1901,123.1635,123.1901,6256.0
2017-09-15 14:10:00,139.17,139.18,139.16,139.16,3603.0,123.1901,123.1989,123.1812,123.1812,3603.0
2017-09-15 14:15:00,139.15,139.16,139.14,139.15,5086.0,123.1724,123.1812,123.1635,123.1724,5086.0
2017-09-15 14:20:00,139.14,139.15,139.13,139.14,3494.0,123.1635,123.1724,123.1547,123.1635,3494.0
2017-09-15 14:25:00,139.14,139.16,139.13,139.16,4920.0,123.1635,123.1812,123.1547,123.1812,4920.0
2017-09-15 14:30:00,139.17,139.19,139.15,139.16,2920.0,123.1901,123.2078,123.1724,123.1812,2920.0
2017-09-15 14:35:00,139.17,139.18,139.16,139.16,3041.0,123.1901,123.1989,123.1812,123.1812,3041.0
2017-09-15 14:40:00,139.17,139.19,139.17,139.19,3000.0,123.1901,123.2078,123.1901,123.2078,3000.0
2017-09-15 14:45:00,139.19,139.22,139.19,139.22,5093.0,123.2078,123.2343,123.2078,123.2343,5093.0
2017-09-15 14:50:00,139.22,139.22,139.19,139.2,6362.0,123.2343,123.2343,123.2078,123.2166,6362.0
2017-09-15 14:55:00,139.2,139.21,139.19,139.21,4884.0,123.2166,123.2255,123.2078,123.2255,4884.0
2017-09-15 15:00:00,139.21,139.22,139.21,139.22,2304.0,123.2255,123.2343,123.2255,123.2343,2304.0
2017-09-15 15:05:00,139.22,139.22,139.19,139.22,5071.0,123.2343,123.2343,123.2078,123.2343,5071.0
2017-09-15 15:10:00,139.22,139.24,139.22,139.24,7088.0,123.2343,123.252,123.2343,123.252,7088.0
2017-09-15 15:15:00,139.24,139.25,139.23,139.25,5489.0,123.252,123.2609,123.2432,123.2609,5489.0
2017-09-15 15:20:00,139.25,139.28,139.25,139.28,17157.0,123.2609,123.2874,123.2609,123.2874,17157.0
2017-09-15 15:25:00,139.27,139.28,139.24,139.25,6162.0,123.2786,123.2874,123.252,123.2609,6162.0
2017-09-15 15:30:00,139.25,139.3,139.24,139.29,12466.0,123.2609,123.3051,123.252,123.2963,12466.0
2017-09-15 15:35:00,139.29,139.29,139.27,139.27,5093.0,123.2963,123.2963,123.2786,123.2786,5093.0
2017-09-15 15:40:00,139.28,139.29,139.25,139.27,6309.0,123.2874,123.2963,123.2609,123.2786,6309.0
2017-09-15 15:45:00,139.27,139.27,139.25,139.27,7745.0,123.2786,123.2786,123.2609,123.2786,7745.0
2017-09-15 15:50:00,139.28,139.34,139.23,139.33,78085.0,123.2874,123.3405,123.2432,123.3317,78085.0
2017-09-15 15:55:00,139.33,139.37,139.28,139.34,270310.0,123.3317,123.3671,123.2874,123.3405,270310.0
2017-09-18 09:30:00,139.53,139.58,139.47,139.56,22739.0,123.5087,123.553,123.4556,123.5353,22739.0
2017-09-18 09:35:00,139.56,139.69,139.54,139.69,14950.0,123.5353,123.6504,123.5176,123.6504,14950.0
2017-09-18 09:40:00,139.69,139.76,139.68,139.74,15287.0,123.6504,123.7123,123.6415,123.6946,15287.0
2017-09-18 09:45:00,139.72,139.82,139.72,139.82,58717.0,123.6769,123.7654,123.6769,123.7654,58717.0
2017-09-18 09:50:00,139.79,139.85,139.79,139.79,2187.0,123.7389,123.792,123.7389,123.7389,2187.0
2017-09-18 09:55:00,139.79,139.8,139.77,139.77,12249.0,123.7389,123.7477,123.7212,123.7212,12249.0
2017-09-18 10:00:00,139.78,139.8,139.76,139.79,14480.0,123.73,123.7477,123.7123,123.7389,14480.0
2017-09-18 10:05:00,139.81,139.82,139.78,139.78,1501.0,123.7566,123.7654,123.73,123.73,1501.0
2017-09-18 10:10:00,139.78,139.79,139.77,139.78,3367.0,123.73,123.7389,123.7212,123.73,3367.0
2017-09-18 10:15:00,139.77,139.77,139.74,139.75,7885.0,123.7212,123.7212,123.6946,123.7035,7885.0
2017-09-18 10:20:00,139.73,139.75,139.7,139.75,2595.0,123.6858,123.7035,123.6592,123.7035,2595.0
2017-09-18 10:25:00,139.75,139.76,139.72,139.76,3715.0,123.7035,123.7123,123.6769,123.7123,3715.0
2017-09-18 10:30:00,139.76,139.79,139.76,139.78,2765.0,123.7123,123.7389,123.7123,123.73,2765.0
2017-09-18 10:35:00,139.76,139.76,139.74,139.74,2160.0,123.7123,123.7123,123.6946,123.6946,2160.0
2017-09-18 10:40:00,139.75,139.75,139.72,139.74,4143.0,123.7035,123.7035,123.6769,123.6946,4143.0
2017-09-18 10:45:00,139.74,139.78,139.74,139.76,9585.0,123.6946,123.73,123.6946,123.7123,9585.0
2017-09-18 10:50:00,139.76,139.77,139.72,139.74,6485.0,123.7123,123.7212,123.6769,123.6946,6485.0
2017-09-18 10:55:00,139.74,139.74,139.71,139.71,7935.0,123.6946,123.6946,123.6681,123.6681,7935.0
2017-09-18 11:00:00,139.72,139.75,139.72,139.75,1284.0,123.6769,123.7035,123.6769,123.7035,1284.0
2017-09-18 11:05:00,139.75,139.75,139.75,139.75,300.0,123.7035,123.7035,123.7035,123.7035,300.0
2017-09-18 11:10:00,139.74,139.76,139.74,139.76,1000.0,123.6946,123.7123,123.6946,123.7123,1000.0
2017-09-18 11:15:00,139.76,139.76,139.73,139.73,2300.0,123.7123,123.7123,123.6858,123.6858,2300.0
2017-09-18 11:20:00,139.74,139.76,139.72,139.76,5510.0,123.6946,123.7123,123.6769,123.7123,5510.0
2017-09-18 11:25:00,139.78,139.8,139.77,139.8,3601.0,123.73,123.7477,123.7212,123.7477,3601.0
2017-09-18 11:30:00,139.78,139.78,139.76,139.76,762.0,123.73,123.73,123.7123,123.7123,762.0
2017-09-18 11:35:00,139.74,139.76,139.74,139.75,706.0,123.6946,123.7123,123.6946,123.7035,706.0
2017-09-18 11:40:00,139.75,139.76,139.73,139.73,6065.0,123.7035,123.7123,123.6858,123.6858,6065.0
2017-09-18 11:45:00,139.72,139.76,139.72,139.76,3076.0,123.6769,123.7123,123.6769,123.7123,3076.0
2017-09-18 11:50:00,139.74,139.75,139.73,139.73,3390.0,123.6946,123.7035,123.6858,123.6858,3390.0
2017-09-18 11:55:00,139.73,139.74,139.71,139.72,4347.0,123.6858,123.6946,123.6681,123.6769,4347.0
2017-09-18 12:00:00,139.72,139.75,139.72,139.75,1450.0,123.6769,123.7035,123.6769,123.7035,1450.0
2017-09-18 12:05:00,139.74,139.76,139.74,139.75,36215.0,123.6946,123.7123,123.6946,123.7035,36215.0
2017-09-18 12:10:00,139.75,139.76,139.72,139.72,5280.0,123.7035,123.7123,123.6769,123.6769,5280.0
2017-09-18 12:15:00,139.72,139.75,139.72,139.73,14640.0,123.6769,123.7035,123.6769,123.6858,14640.0
2017-09-18 12:20:00,139.73,139.73,139.71,139.71,4044.0,123.6858,123.6858,123.6681,123.6681,4044.0
2017-09-18 12:25:00,139.72,139.73,139.72,139.72,9100.0,123.6769,123.6858,123.6769,123.6769,9100.0
2017-09-18 12:30:00,139.71,139.73,139.7,139.72,3940.0,123.6681,123.6858,123.6592,123.6769,3940.0
2017-09-18 12:35:00,139.73,139.73,139.71,139.72,2400.0,123.6858,123.6858,123.6681,123.6769,2400.0
2017-09-18 12:40:00,139.71,139.72,139.69,139.71,7270.0,123.6681,123.6769,123.6504,123.6681,7270.0
2017-09-18 12:45:00,139.7,139.71,139.63,139.67,19203.0,123.6592,123.6681,123.5972,123.6327,19203.0
2017-09-18 12:50:00,139.67,139.69,139.66,139.67,5375.0,123.6327,123.6504,123.6238,123.6327,5375.0
2017-09-18 12:55:00,139.67,139.71,139.67,139.7,4324.0,123.6327,123.6681,123.6327,123.6592,4324.0
2017-09-18 13:00:00,139.7,139.71,139.67,139.68,3317.0,123.6592,123.6681,123.6327,123.6415,3317.0
2017-09-18 13:05:00,139.67,139.69,139.65,139.66,5415.0,123.6327,123.6504,123.615,123.6238,5415.0
2017-09-18 13:10:00,139.66,139.67,139.66,139.67,2209.0,123.6238,123.6327,123.6238,123.6327,2209.0
2017-09-18 13:15:00,139.66,139.7,139.66,139.69,5617.0,123.6238,123.6592,123.6238,123.6504,5617.0
2017-09-18 13:20:00,139.68,139.68,139.66,139.68,1563.0,123.6415,123.6415,123.6238,123.6415,1563.0
2017-09-18 13:25:00,139.67,139.67,139.66,139.66,750.0,123.6327,123.6327,123.6238,123.6238,750.0
2017-09-18 13:30:00,139.66,139.68,139.66,139.68,7238.0,123.6238,123.6415,123.6238,123.6415,7238.0
2017-09-18 13:35:00,139.67,139.7,139.67,139.7,3475.0,123.6327,123.6592,123.6327,123.6592,3475.0
2017-09-18 13:40:00,139.7,139.73,139.7,139.73,2086.0,123.6592,123.6858,123.6592,123.6858,2086.0
2017-09-18 13:45:00,139.74,139.75,139.73,139.74,4644.0,123.6946,123.7035,123.6858,123.6946,4644.0
2017-09-18 13:50:00,139.75,139.75,139.73,139.74,2559.0,123.7035,123.7035,123.6858,123.6946,2559.0
2017-09-18 13:55:00,139.73,139.73,139.7,139.7,702.0,123.6858,123.6858,123.6592,123.6592,702.0
2017-09-18 14:00:00,139.69,139.69,139.67,139.67,3711.0,123.6504,123.6504,123.6327,123.6327,3711.0
2017-09-18 14:05:00,139.67,139.67,139.65,139.66,2407.0,123.6327,123.6327,123.615,123.6238,2407.0
2017-09-18 14:10:00,139.66,139.67,139.62,139.62,2978.0,123.6238,123.6327,123.5884,123.5884,2978.0
2017-09-18 14:15:00,139.61,139.61,139.45,139.47,14834.0,123.5795,123.5795,123.4379,123.4556,14834.0
2017-09-18 14:20:00,139.47,139.52,139.44,139.52,11105.0,123.4556,123.4999,123.4291,123.4999,11105.0
2017-09-18 14:25:00,139.5,139.53,139.5,139.53,1800.0,123.4822,123.5087,123.4822,123.5087,1800.0
2017-09-18 14:30:00,139.52,139.53,139.51,139.51,7511.0,123.4999,123.5087,123.491,123.491,7511.0
2017-09-18 14:35:00,139.51,139.52,139.4,139.42,21569.0,123.491,123.4999,123.3937,123.4114,21569.0
2017-09-18 14:40:00,139.43,139.45,139.39,139.41,10343.0,123.4202,123.4379,123.3848,123.4025,10343.0
2017-09-18 14:45:00,139.4,139.46,139.39,139.46,15761.0,123.3937,123.4468,123.3848,123.4468,15761.0
2017-09-18 14:50:00,139.46,139.49,139.46,139.49,7221.0,123.4468,123.4733,123.4468,123.4733,7221.0
2017-09-18 14:55:00,139.48,139.52,139.48,139.51,13916.0,123.4645,123.4999,123.4645,123.491,13916.0
2017-09-18 15:00:00,139.51,139.58,139.51,139.58,12224.0,123.491,123.553,123.491,123.553,12224.0
2017-09-18 15:05:00,139.58,139.58,139.51,139.55,8742.0,123.553,123.553,123.491,123.5264,8742.0
2017-09-18 15:10:00,139.56,139.56,139.52,139.53,9302.0,123.5353,123.5353,123.4999,123.5087,9302.0
2017-09-18 15:15:00,139.53,139.56,139.53,139.55,13369.0,123.5087,123.5353,123.5087,123.5264,13369.0
2017-09-18 15:20:00,139.56,139.59,139.55,139.59,5713.0,123.5353,123.5618,123.5264,123.5618,5713.0
2017-09-18 15:25:00,139.59,139.61,139.58,139.59,9178.0,123.5618,123.5795,123.553,123.5618,9178.0
2017-09-18 15:30:00,139.58,139.61,139.55,139.61,9505.0,123.553,123.5795,123.5264,123.5795,9505.0
2017-09-18 15:35:00,139.61,139.64,139.6,139.63,8183.0,123.5795,123.6061,123.5707,123.5972,8183.0
2017-09-18 15:40:00,139.65,139.66,139.64,139.66,11130.0,123.615,123.6238,123.6061,123.6238,11130.0
2017-09-18 15:45:00,139.66,139.66,139.61,139.64,6189.0,123.6238,123.6238,123.5795,123.6061,6189.0
2017-09-18 15:50:00,139.66,139.67,139.63,139.64,2250.0,123.6238,123.6327,123.5972,123.6061,2250.0
2017-09-18 15:55:00,139.64,139.64,139.57,139.62,22753.0,123.6061,123.6061,123.5441,123.5884,22753.0
2017-09-19 09:30:00,139.74,139.8,139.7,139.77,18049.0,123.6946,123.7477,123.6592,123.7212,18049.0
2017-09-19 09:35:00,139.75,139.77,139.64,139.64,15711.0,123.7035,123.7212,123.6061,123.6061,15711.0
2017-09-19 09:40:00,139.62,139.64,139.59,139.61,11404.0,123.5884,123.6061,123.5618,123.5795,11404.0
2017-09-19 09:45:00,139.61,139.67,139.6,139.64,5973.0,123.5795,123.6327,123.5707,123.6061,5973.0
2017-09-19 09:50:00,139.65,139.66,139.61,139.66,8550.0,123.615,123.6238,123.5795,123.6238,8550.0
2017-09-19 09:55:00,139.66,139.68,139.59,139.64,8600.0,123.6238,123.6415,123.5618,123.6061,8600.0
2017-09-19 10:00:00,139.62,139.68,139.61,139.66,9650.0,123.5884,123.6415,123.5795,123.6238,9650.0
2017-09-19 10:05:00,139.66,139.69,139.64,139.68,10550.0,123.6238,123.6504,123.6061,123.6415,10550.0
2017-09-19 10:10:00,139.67,139.68,139.64,139.65,7539.0,123.6327,123.6415,123.6061,123.615,7539.0
2017-09-19 10:15:00,139.65,139.7,139.63,139.69,6471.0,123.615,123.6592,123.5972,123.6504,6471.0
2017-09-19 10:20:00,139.66,139.72,139.61,139.7,10914.0,123.6238,123.6769,123.5795,123.6592,10914.0
2017-09-19 10:25:00,139.71,139.75,139.7,139.71,6112.0,123.6681,123.7035,123.6592,123.6681,6112.0
2017-09-19 10:30:00,139.71,139.73,139.67,139.67,3200.0,123.6681,123.6858,123.6327,123.6327,3200.0
2017-09-19 10:35:00,139.66,139.75,139.66,139.75,3476.0,123.6238,123.7035,123.6238,123.7035,3476.0
2017-09-19 10:40:00,139.74,139.74,139.69,139.72,5754.0,123.6946,123.6946,123.6504,123.6769,5754.0
2017-09-19 10:45:00,139.71,139.71,139.67,139.67,3100.0,123.6681,123.6681,123.6327,123.6327,3100.0
2017-09-19 10:50:00,139.65,139.71,139.65,139.71,3900.0,123.615,123.6681,123.615,123.6681,3900.0
2017-09-19 10:55:00,139.71,139.73,139.68,139.69,3050.0,123.6681,123.6858,123.6415,123.6504,3050.0
2017-09-19 11:00:00,139.69,139.69,139.56,139.59,10104.0,123.6504,123.6504,123.5353,123.5618,10104.0
2017-09-19 11:05:00,139.58,139.6,139.57,139.6,2835.0,123.553,123.5707,123.5441,123.5707,2835.0
2017-09-19 11:10:00,139.58,139.61,139.57,139.61,8569.0,123.553,123.5795,123.5441,123.5795,8569.0
2017-09-19 11:15:00,139.61,139.64,139.6,139.63,4808.0,123.5795,123.6061,123.5707,123.5972,4808.0
2017-09-19 11:20:00,139.64,139.64,139.61,139.64,3010.0,123.6061,123.6061,123.5795,123.6061,3010.0
2017-09-19 11:25:00,139.64,139.68,139.63,139.67,14743.0,123.6061,123.6415,123.5972,123.6327,14743.0
2017-09-19 11:30:00,139.67,139.73,139.67,139.73,21039.0,123.6327,123.6858,123.6327,123.6858,21039.0
2017-09-19 11:35:00,139.73,139.73,139.69,139.71,8950.0,123.6858,123.6858,123.6504,123.6681,8950.0
2017-09-19 11:40:00,139.7,139.71,139.69,139.7,14256.0,123.6592,123.6681,123.6504,123.6592,14256.0
2017-09-19 11:45:00,139.7,139.74,139.69,139.74,6200.0,123.6592,123.6946,123.6504,123.6946,6200.0
2017-09-19 11:50:00,139.74,139.75,139.71,139.72,3092.0,123.6946,123.7035,123.6681,123.6769,3092.0
2017-09-19 11:55:00,139.73,139.73,139.7,139.71,3702.0,123.6858,123.6858,123.6592,123.6681,3702.0
2017-09-19 12:00:00,139.71,139.8,139.71,139.76,9872.0,123.6681,123.7477,123.6681,123.7123,9872.0
2017-09-19 12:05:00,139.78,139.78,139.75,139.78,1307.0,123.73,123.73,123.7035,123.73,1307.0
2017-09-19 12:10:00,139.78,139.78,139.75,139.77,34639.0,123.73,123.73,123.7035,123.7212,34639.0
2017-09-19 12:15:00,139.77,139.79,139.75,139.75,42181.0,123.7212,123.7389,123.7035,123.7035,42181.0
2017-09-19 12:20:00,139.76,139.78,139.75,139.78,4700.0,123.7123,123.73,123.7035,123.73,4700.0
2017-09-19 12:25:00,139.79,139.79,139.78,139.79,2547.0,123.7389,123.7389,123.73,123.7389,2547.0
2017-09-19 12:30:00,139.8,139.81,139.79,139.8,3842.0,123.7477,123.7566,123.7389,123.7477,3842.0
2017-09-19 12:35:00,139.8,139.8,139.75,139.75,1900.0,123.7477,123.7477,123.7035,123.7035,1900.0
2017-09-19 12:40:00,139.76,139.79,139.75,139.79,12300.0,123.7123,123.7389,123.7035,123.7389,12300.0
2017-09-19 12:45:00,139.79,139.8,139.77,139.79,5715.0,123.7389,123.7477,123.7212,123.7389,5715.0
2017-09-19 12:50:00,139.8,139.81,139.79,139.79,2304.0,123.7477,123.7566,123.7389,123.7389,2304.0
2017-09-19 12:55:00,139.78,139.79,139.75,139.76,3407.0,123.73,123.7389,123.7035,123.7123,3407.0
2017-09-19 13:00:00,139.75,139.76,139.73,139.74,3775.0,123.7035,123.7123,123.6858,123.6946,3775.0
2017-09-19 13:05:00,139.74,139.78,139.74,139.78,4000.0,123.6946,123.73,123.6946,123.73,4000.0
2017-09-19 13:10:00,139.79,139.79,139.77,139.78,3160.0,123.7389,123.7389,123.7212,123.73,3160.0
2017-09-19 13:15:00,139.76,139.77,139.75,139.75,1300.0,123.7123,123.7212,123.7035,123.7035,1300.0
2017-09-19 13:20:00,139.74,139.74,139.71,139.73,6601.0,123.6946,123.6946,123.6681,123.6858,6601.0
2017-09-19 13:25:00,139.73,139.73,139.71,139.73,5491.0,123.6858,123.6858,123.6681,123.6858,5491.0
2017-09-19 13:30:00,139.73,139.76,139.72,139.75,6584.0,123.6858,123.7123,123.6769,123.7035,6584.0
2017-09-19 13:35:00,139.75,139.76,139.74,139.75,5400.0,123.7035,123.7123,123.6946,123.7035,5400.0
2017-09-19 13:40:00,139.76,139.77,139.75,139.76,5091.0,123.7123,123.7212,123.7035,123.7123,5091.0
2017-09-19 13:45:00,139.77,139.77,139.73,139.74,3300.0,123.7212,123.7212,123.6858,123.6946,3300.0
2017-09-19 13:50:00,139.75,139.77,139.75,139.77,6223.0,123.7035,123.7212,123.7035,123.7212,6223.0
2017-09-19 13:55:00,139.78,139.78,139.76,139.77,4670.0,123.73,123.73,123.7123,123.7212,4670.0
2017-09-19 14:00:00,139.77,139.8,139.77,139.8,9189.0,123.7212,123.7477,123.7212,123.7477,9189.0
2017-09-19 14:05:00,139.8,139.81,139.78,139.79,15001.0,123.7477,123.7566,123.73,123.7389,15001.0
2017-09-19 14:10:00,139.79,139.79,139.76,139.77,7800.0,123.7389,123.7389,123.7123,123.7212,7800.0
2017-09-19 14:15:00,139.77,139.77,139.75,139.76,22350.0,123.7212,123.7212,123.7035,123.7123,22350.0
2017-09-19 14:20:00,139.76,139.76,139.73,139.73,7802.0,123.7123,123.7123,123.6858,123.6858,7802.0
2017-09-19 14:25:00,139.73,139.74,139.7,139.72,11163.0,123.6858,123.6946,123.6592,123.6769,11163.0
2017-09-19 14:30:00,139.72,139.79,139.71,139.79,29371.0,123.6769,123.7389,123.6681,123.7389,29371.0
2017-09-19 14:35:00,139.78,139.79,139.77,139.77,7448.0,123.73,123.7389,123.7212,123.7212,7448.0
2017-09-19 14:40:00,139.78,139.79,139.77,139.79,5414.0,123.73,123.7389,123.7212,123.7389,5414.0
2017-09-19 14:45:00,139.79,139.79,139.76,139.78,42219.0,123.7389,123.7389,123.7123,123.73,42219.0
2017-09-19 14:50:00,139.77,139.78,139.75,139.75,6537.0,123.7212,123.73,123.7035,123.7035,6537.0
2017-09-19 14:55:00,139.75,139.75,139.72,139.72,5435.0,123.7035,123.7035,123.6769,123.6769,5435.0
2017-09-19 15:00:00,139.72,139.74,139.72,139.74,4643.0,123.6769,123.6946,123.6769,123.6946,4643.0
2017-09-19 15:05:00,139.74,139.74,139.71,139.72,4905.0,123.6946,123.6946,123.6681,123.6769,4905.0
2017-09-19 15:10:00,139.71,139.74,139.71,139.72,9165.0,123.6681,123.6946,123.6681,123.6769,9165.0
2017-09-19 15:15:00,139.72,139.74,139.71,139.74,50914.0,123.6769,123.6946,123.6681,123.6946,50914.0
2017-09-19 15:20:00,139.74,139.76,139.74,139.74,3678.0,123.6946,123.7123,123.6946,123.6946,3678.0
2017-09-19 15:25:00,139.73,139.76,139.72,139.76,16696.0,123.6858,123.7123,123.6769,123.7123,16696.0
2017-09-19 15:30:00,139.76,139.77,139.76,139.77,5412.0,123.7123,123.7212,123.7123,123.7212,5412.0
2017-09-19 15:35:00,139.77,139.8,139.75,139.79,12188.0,123.7212,123.7477,123.7035,123.7389,12188.0
2017-09-19 15:40:00,139.8,139.8,139.74,139.74,34989.0,123.7477,123.7477,123.6946,123.6946,34989.0
2017-09-19 15:45:00,139.74,139.75,139.72,139.72,104570.0,123.6946,123.7035,123.6769,123.6769,104570.0
2017-09-19 15:50:00,139.72,139.75,139.69,139.71,96775.0,123.6769,123.7035,123.6504,123.6681,96775.0
2017-09-19 15:55:00,139.71,139.73,139.68,139.73,69840.0,123.6681,123.6858,123.6415,123.6858,69840.0
2017-09-20 09:30:00,139.79,139.82,139.75,139.8,6817.0,123.7389,123.7654,123.7035,123.7477,6817.0
2017-09-20 09:35:00,139.79,139.83,139.76,139.83,15157.0,123.7389,123.7743,123.7123,123.7743,15157.0
2017-09-20 09:40:00,139.84,139.86,139.84,139.85,1300.0,123.7831,123.8008,123.7831,123.792,1300.0
2017-09-20 09:45:00,139.86,139.88,139.81,139.81,8660.0,123.8008,123.8185,123.7566,123.7566,8660.0
2017-09-20 09:50:00,139.8,139.82,139.77,139.77,1400.0,123.7477,123.7654,123.7212,123.7212,1400.0
2017-09-20 09:55:00,139.77,139.79,139.75,139.78,2523.0,123.7212,123.7389,123.7035,123.73,2523.0
2017-09-20 10:00:00,139.79,139.79,139.74,139.75,5289.0,123.7389,123.7389,123.6946,123.7035,5289.0
2017-09-20 10:05:00,139.75,139.78,139.73,139.74,4663.0,123.7035,123.73,123.6858,123.6946,4663.0
2017-09-20 10:10:00,139.74,139.74,139.71,139.71,2900.0,123.6946,123.6946,123.6681,123.6681,2900.0
2017-09-20 10:15:00,139.72,139.73,139.7,139.72,1100.0,123.6769,123.6858,123.6592,123.6769,1100.0
2017-09-20 10:20:00,139.73,139.73,139.72,139.72,1300.0,123.6858,123.6858,123.6769,123.6769,1300.0
2017-09-20 10:25:00,139.72,139.76,139.72,139.74,12300.0,123.6769,123.7123,123.6769,123.6946,12300.0
2017-09-20 10:30:00,139.74,139.76,139.73,139.76,6346.0,123.6946,123.7123,123.6858,123.7123,6346.0
2017-09-20 10:35:00,139.77,139.77,139.77,139.77,1366.0,123.7212,123.7212,123.7212,123.7212,1366.0
2017-09-20 10:40:00,139.77,139.77,139.77,139.77,300.0,123.7212,123.7212,123.7212,123.7212,300.0
2017-09-20 10:45:00,139.75,139.78,139.74,139.78,800.0,123.7035,123.73,123.6946,123.73,800.0
2017-09-20 10:50:00,139.78,139.78,139.78,139.78,184.0,123.73,123.73,123.73,123.73,184.0
2017-09-20 10:55:00,139.73,139.73,139.65,139.67,2620.0,123.6858,123.6858,123.615,123.6327,2620.0
2017-09-20 11:00:00,139.69,139.7,139.64,139.7,2912.0,123.6504,123.6592,123.6061,123.6592,2912.0
2017-09-20 11:05:00,139.69,139.71,139.66,139.69,3000.0,123.6504,123.6681,123.6238,123.6504,3000.0
2017-09-20 11:10:00,139.7,139.71,139.69,139.69,1997.0,123.6592,123.6681,123.6504,123.6504,1997.0
2017-09-20 11:15:00,139.7,139.72,139.69,139.72,325.0,123.6592,123.6769,123.6504,123.6769,325.0
2017-09-20 11:20:00,139.72,139.74,139.72,139.74,3471.0,123.6769,123.6946,123.6769,123.6946,3471.0
2017-09-20 11:25:00,139.72,139.74,139.71,139.74,2490.0,123.6769,123.6946,123.6681,123.6946,2490.0
2017-09-20 11:30:00,139.77,139.82,139.77,139.82,1404.0,123.7212,123.7654,123.7212,123.7654,1404.0
2017-09-20 11:35:00,139.8,139.81,139.79,139.79,1083.0,123.7477,123.7566,123.7389,123.7389,1083.0
2017-09-20 11:40:00,139.79,139.81,139.79,139.81,643.0,123.7389,123.7566,123.7389,123.7566,643.0
2017-09-20 11:45:00,139.79,139.8,139.77,139.79,2099.0,123.7389,123.7477,123.7212,123.7389,2099.0
2017-09-20 11:50:00,139.78,139.78,139.76,139.77,2500.0,123.73,123.73,123.7123,123.7212,2500.0
2017-09-20 11:55:00,139.77,139.79,139.77,139.79,350.0,123.7212,123.7389,123.7212,123.7389,350.0
2017-09-20 12:00:00,139.81,139.84,139.81,139.84,400.0,123.7566,123.7831,123.7566,123.7831,400.0
2017-09-20 12:05:00,139.83,139.83,139.81,139.81,3718.0,123.7743,123.7743,123.7566,123.7566,3718.0
2017-09-20 12:10:00,139.81,139.83,139.81,139.83,400.0,123.7566,123.7743,123.7566,123.7743,400.0
2017-09-20 12:15:00,139.85,139.85,139.83,139.84,2166.0,123.792,123.792,123.7743,123.7831,2166.0
2017-09-20 12:20:00,139.84,139.85,139.83,139.83,1529.0,123.7831,123.792,123.7743,123.7743,1529.0
2017-09-20 12:25:00,139.83,139.84,139.83,139.84,2874.0,123.7743,123.7831,123.7743,123.7831,2874.0
2017-09-20 12:30:00,139.84,139.85,139.84,139.84,1400.0,123.7831,123.792,123.7831,123.7831,1400.0
2017-09-20 12:35:00,139.86,139.88,139.86,139.88,400.0,123.8008,123.8185,123.8008,123.8185,400.0
2017-09-20 12:40:00,139.87,139.89,139.87,139.88,1630.0,123.8097,123.8274,123.8097,123.8185,1630.0
2017-09-20 12:45:00,139.87,139.87,139.86,139.87,2034.0,123.8097,123.8097,123.8008,123.8097,2034.0
2017-09-20 12:50:00,139.87,139.88,139.86,139.88,943.0,123.8097,123.8185,123.8008,123.8185,943.0
2017-09-20 12:55:00,139.87,139.87,139.85,139.86,601.0,123.8097,123.8097,123.792,123.8008,601.0
2017-09-20 13:00:00,139.85,139.86,139.84,139.84,2500.0,123.792,123.8008,123.7831,123.7831,2500.0
2017-09-20 13:05:00,139.84,139.85,139.81,139.81,2500.0,123.7831,123.792,123.7566,123.7566,2500.0
2017-09-20 13:10:00,139.81,139.81,139.78,139.78,1850.0,123.7566,123.7566,123.73,123.73,1850.0
2017-09-20 13:15:00,139.77,139.78,139.71,139.72,6335.0,123.7212,123.73,123.6681,123.6769,6335.0
2017-09-20 13:20:00,139.7,139.71,139.7,139.71,700.0,123.6592,123.6681,123.6592,123.6681,700.0
2017-09-20 13:25:00,139.72,139.72,139.72,139.72,100.0,123.6769,123.6769,123.6769,123.6769,100.0
2017-09-20 13:30:00,139.72,139.73,139.71,139.71,4367.0,123.6769,123.6858,123.6681,123.6681,4367.0
2017-09-20 13:35:00,139.71,139.72,139.69,139.72,8786.0,123.6681,123.6769,123.6504,123.6769,8786.0
2017-09-20 13:40:00,139.72,139.75,139.71,139.74,4760.0,123.6769,123.7035,123.6681,123.6946,4760.0
2017-09-20 13:45:00,139.74,139.75,139.73,139.74,2800.0,123.6946,123.7035,123.6858,123.6946,2800.0
2017-09-20 13:50:00,139.74,139.76,139.73,139.74,11197.0,123.6946,123.7123,123.6858,123.6946,11197.0
2017-09-20 13:55:00,139.74,139.74,139.73,139.73,2715.0,123.6946,123.6946,123.6858,123.6858,2715.0
2017-09-20 14:00:00,139.71,139.74,139.52,139.69,10209.0,123.6681,123.6946,123.4999,123.6504,10209.0
2017-09-20 14:05:00,139.69,139.7,139.63,139.65,1608.0,123.6504,123.6592,123.5972,123.615,1608.0
2017-09-20 14:10:00,139.59,139.69,139.55,139.62,6127.0,123.5618,123.6504,123.5264,123.5884,6127.0
2017-09-20 14:15:00,139.59,139.59,139.54,139.54,5364.0,123.5618,123.5618,123.5176,123.5176,5364.0
2017-09-20 14:20:00,139.52,139.53,139.25,139.33,14183.0,123.4999,123.5087,123.2609,123.3317,14183.0
2017-09-20 14:25:00,139.32,139.43,139.29,139.38,33218.0,123.3228,123.4202,123.2963,123.376,33218.0
2017-09-20 14:30:00,139.38,139.38,139.29,139.36,3378.0,123.376,123.376,123.2963,123.3583,3378.0
2017-09-20 14:35:00,139.34,139.42,139.27,139.4,12463.0,123.3405,123.4114,123.2786,123.3937,12463.0
2017-09-20 14:40:00,139.36,139.41,139.31,139.39,6037.0,123.3583,123.4025,123.314,123.3848,6037.0
2017-09-20 14:45:00,139.41,139.64,139.4,139.61,18543.0,123.4025,123.6061,123.3937,123.5795,18543.0
2017-09-20 14:50:00,139.6,139.61,139.57,139.6,4498.0,123.5707,123.5795,123.5441,123.5707,4498.0
2017-09-20 14:55:00,139.6,139.68,139.6,139.6,9362.0,123.5707,123.6415,123.5707,123.5707,9362.0
2017-09-20 15:00:00,139.6,139.62,139.57,139.59,14493.0,123.5707,123.5884,123.5441,123.5618,14493.0
2017-09-20 15:05:00,139.59,139.59,139.54,139.56,54839.0,123.5618,123.5618,123.5176,123.5353,54839.0
2017-09-20 15:10:00,139.58,139.59,139.56,139.57,5882.0,123.553,123.5618,123.5353,123.5441,5882.0
2017-09-20 15:15:00,139.56,139.63,139.55,139.62,4104.0,123.5353,123.5972,123.5264,123.5884,4104.0
2017-09-20 15:20:00,139.62,139.67,139.62,139.64,11693.0,123.5884,123.6327,123.5884,123.6061,11693.0
2017-09-20 15:25:00,139.64,139.64,139.63,139.64,3572.0,123.6061,123.6061,123.5972,123.6061,3572.0
2017-09-20 15:30:00,139.65,139.75,139.65,139.75,24690.0,123.615,123.7035,123.615,123.7035,24690.0
2017-09-20 15:35:00,139.75,139.76,139.71,139.72,7120.0,123.7035,123.7123,123.6681,123.6769,7120.0
2017-09-20 15:40:00,139.74,139.74,139.64,139.66,5715.0,123.6946,123.6946,123.6061,123.6238,5715.0
2017-09-20 15:45:00,139.67,139.76,139.67,139.75,9750.0,123.6327,123.7123,123.6327,123.7035,9750.0
2017-09-20 15:50:00,139.77,139.86,139.77,139.83,19443.0,123.7212,123.8008,123.7212,123.7743,19443.0
2017-09-20 15:55:00,139.84,139.88,139.82,139.84,19788.0,123.7831,123.8185,123.7654,123.7831,19788.0
2017-09-21 09:30:00,139.78,139.8,139.72,139.78,20404.0,123.73,123.7477,123.6769,123.73,20404.0
2017-09-21 09:35:00,139.79,139.8,139.61,139.68,23675.0,123.7389,123.7477,123.5795,123.6415,23675.0
2017-09-21 09:40:00,139.65,139.67,139.62,139.63,15356.0,123.615,123.6327,123.5884,123.5972,15356.0
2017-09-21 09:45:00,139.63,139.66,139.52,139.55,25904.0,123.5972,123.6238,123.4999,123.5264,25904.0
2017-09-21 09:50:00,139.54,139.57,139.42,139.44,18502.0,123.5176,123.5441,123.4114,123.4291,18502.0
2017-09-21 09:55:00,139.43,139.51,139.38,139.49,13170.0,123.4202,123.491,123.376,123.4733,13170.0
2017-09-21 10:00:00,139.49,139.55,139.48,139.55,15500.0,123.4733,123.5264,123.4645,123.5264,15500.0
2017-09-21 10:05:00,139.55,139.55,139.46,139.49,17084.0,123.5264,123.5264,123.4468,123.4733,17084.0
2017-09-21 10:10:00,139.51,139.53,139.5,139.52,8110.0,123.491,123.5087,123.4822,123.4999,8110.0
2017-09-21 10:15:00,139.53,139.54,139.47,139.49,14022.0,123.5087,123.5176,123.4556,123.4733,14022.0
2017-09-21 10:20:00,139.5,139.5,139.38,139.38,18450.0,123.4822,123.4822,123.376,123.376,18450.0
2017-09-21 10:25:00,139.4,139.49,139.4,139.49,11769.0,123.3937,123.4733,123.3937,123.4733,11769.0
2017-09-21 10:30:00,139.49,139.56,139.46,139.55,18435.0,123.4733,123.5353,123.4468,123.5264,18435.0
2017-09-21 10:35:00,139.56,139.58,139.51,139.54,23131.0,123.5353,123.553,123.491,123.5176,23131.0
2017-09-21 10:40:00,139.53,139.54,139.49,139.49,8600.0,123.5087,123.5176,123.4733,123.4733,8600.0
2017-09-21 10:45:00,139.48,139.57,139.48,139.57,12970.0,123.4645,123.5441,123.4645,123.5441,12970.0
2017-09-21 10:50:00,139.58,139.64,139.58,139.61,12902.0,123.553,123.6061,123.553,123.5795,12902.0
2017-09-21 10:55:00,139.61,139.61,139.58,139.6,5550.0,123.5795,123.5795,123.553,123.5707,5550.0
2017-09-21 11:00:00,139.62,139.63,139.6,139.6,8134.0,123.5884,123.5972,123.5707,123.5707,8134.0
2017-09-21 11:05:00,139.59,139.63,139.58,139.62,12006.0,123.5618,123.5972,123.553,123.5884,12006.0
2017-09-21 11:10:00,139.65,139.69,139.64,139.66,22675.0,123.615,123.6504,123.6061,123.6238,22675.0
2017-09-21 11:15:00,139.67,139.68,139.65,139.66,15211.0,123.6327,123.6415,123.615,123.6238,15211.0
2017-09-21 11:20:00,139.68,139.71,139.67,139.7,12158.0,123.6415,123.6681,123.6327,123.6592,12158.0
2017-09-21 11:25:00,139.7,139.72,139.66,139.69,8897.0,123.6592,123.6769,123.6238,123.6504,8897.0
2017-09-21 11:30:00,139.68,139.7,139.66,139.66,12488.0,123.6415,123.6592,123.6238,123.6238,12488.0
2017-09-21 11:35:00,139.67,139.67,139.62,139.65,7781.0,123.6327,123.6327,123.5884,123.615,7781.0
2017-09-21 11:40:00,139.66,139.69,139.66,139.68,6111.0,123.6238,123.6504,123.6238,123.6415,6111.0
2017-09-21 11:45:00,139.67,139.69,139.64,139.64,28261.0,123.6327,123.6504,123.6061,123.6061,28261.0
2017-09-21 11:50:00,139.65,139.68,139.64,139.64,15711.0,123.615,123.6415,123.6061,123.6061,15711.0
2017-09-21 11:55:00,139.64,139.67,139.63,139.64,6200.0,123.6061,123.6327,123.5972,123.6061,6200.0
2017-09-21 12:00:00,139.65,139.69,139.64,139.68,6300.0,123.615,123.6504,123.6061,123.6415,6300.0
2017-09-21 12:05:00,139.67,139.7,139.65,139.69,9650.0,123.6327,123.6592,123.615,123.6504,9650.0
2017-09-21 12:10:00,139.69,139.74,139.67,139.72,7640.0,123.6504,123.6946,123.6327,123.6769,7640.0
2017-09-21 12:15:00,139.71,139.71,139.68,139.7,4095.0,123.6681,123.6681,123.6415,123.6592,4095.0
2017-09-21 12:20:00,139.69,139.72,139.69,139.7,7950.0,123.6504,123.6769,123.6504,123.6592,7950.0
2017-09-21 12:25:00,139.7,139.72,139.7,139.72,8550.0,123.6592,123.6769,123.6592,123.6769,8550.0
2017-09-21 12:30:00,139.7,139.72,139.68,139.7,36912.0,123.6592,123.6769,123.6415,123.6592,36912.0
2017-09-21 12:35:00,139.69,139.72,139.69,139.69,6285.0,123.6504,123.6769,123.6504,123.6504,6285.0
2017-09-21 12:40:00,139.69,139.69,139.61,139.63,17100.0,123.6504,123.6504,123.5795,123.5972,17100.0
2017-09-21 12:45:00,139.63,139.67,139.63,139.66,8645.0,123.5972,123.6327,123.5972,123.6238,8645.0
2017-09-21 12:50:00,139.66,139.7,139.66,139.69,7728.0,123.6238,123.6592,123.6238,123.6504,7728.0
2017-09-21 12:55:00,139.69,139.69,139.68,139.68,4536.0,123.6504,123.6504,123.6415,123.6415,4536.0
2017-09-21 13:00:00,139.69,139.71,139.68,139.69,16246.0,123.6504,123.6681,123.6415,123.6504,16246.0
2017-09-21 13:05:00,139.68,139.73,139.68,139.73,11164.0,123.6415,123.6858,123.6415,123.6858,11164.0
2017-09-21 13:10:00,139.73,139.73,139.71,139.73,15172.0,123.6858,123.6858,123.6681,123.6858,15172.0
2017-09-21 13:15:00,139.72,139.74,139.72,139.72,8253.0,123.6769,123.6946,123.6769,123.6769,8253.0
2017-09-21 13:20:00,139.71,139.73,139.7,139.73,6971.0,123.6681,123.6858,123.6592,123.6858,6971.0
2017-09-21 13:25:00,139.73,139.73,139.7,139.7,12707.0,123.6858,123.6858,123.6592,123.6592,12707.0
2017-09-21 13:30:00,139.7,139.71,139.66,139.68,12728.0,123.6592,123.6681,123.6238,123.6415,12728.0
2017-09-21 13:35:00,139.68,139.69,139.67,139.68,13096.0,123.6415,123.6504,123.6327,123.6415,13096.0
2017-09-21 13:40:00,139.68,139.71,139.68,139.69,11162.0,123.6415,123.6681,123.6415,123.6504,11162.0
2017-09-21 13:45:00,139.68,139.68,139.62,139.63,13594.0,123.6415,123.6415,123.5884,123.5972,13594.0
2017-09-21 13:50:00,139.64,139.67,139.64,139.66,3476.0,123.6061,123.6327,123.6061,123.6238,3476.0
2017-09-21 13:55:00,139.67,139.7,139.67,139.69,10448.0,123.6327,123.6592,123.6327,123.6504,10448.0
2017-09-21 14:00:00,139.69,139.72,139.67,139.7,28014.0,123.6504,123.6769,123.6327,123.6592,28014.0
2017-09-21 14:05:00,139.7,139.71,139.68,139.69,6100.0,123.6592,123.6681,123.6415,123.6504,6100.0
2017-09-21 14:10:00,139.69,139.71,139.68,139.69,14101.0,123.6504,123.6681,123.6415,123.6504,14101.0
2017-09-21 14:15:00,139.7,139.7,139.64,139.64,11163.0,123.6592,123.6592,123.6061,123.6061,11163.0
2017-09-21 14:20:00,139.64,139.64,139.6,139.62,12142.0,123.6061,123.6061,123.5707,123.5884,12142.0
2017-09-21 14:25:00,139.63,139.66,139.61,139.65,12751.0,123.5972,123.6238,123.5795,123.615,12751.0
2017-09-21 14:30:00,139.64,139.66,139.59,139.6,17151.0,123.6061,123.6238,123.5618,123.5707,17151.0
2017-09-21 14:35:00,139.61,139.64,139.61,139.62,14481.0,123.5795,123.6061,123.5795,123.5884,14481.0
2017-09-21 14:40:00,139.63,139.64,139.6,139.6,17097.0,123.5972,123.6061,123.5707,123.5707,17097.0
2017-09-21 14:45:00,139.58,139.58,139.52,139.54,17637.0,123.553,123.553,123.4999,123.5176,17637.0
2017-09-21 14:50:00,139.55,139.58,139.54,139.58,19968.0,123.5264,123.553,123.5176,123.553,19968.0
2017-09-21 14:55:00,139.57,139.64,139.57,139.62,9988.0,123.5441,123.6061,123.5441,123.5884,9988.0
2017-09-21 15:00:00,139.64,139.66,139.63,139.66,15507.0,123.6061,123.6238,123.5972,123.6238,15507.0
2017-09-21 15:05:00,139.65,139.67,139.63,139.66,14055.0,123.615,123.6327,123.5972,123.6238,14055.0
2017-09-21 15:10:00,139.66,139.67,139.58,139.58,16279.0,123.6238,123.6327,123.553,123.553,16279.0
2017-09-21 15:15:00,139.58,139.62,139.58,139.6,25963.0,123.553,123.5884,123.553,123.5707,25963.0
2017-09-21 15:20:00,139.6,139.65,139.6,139.65,9688.0,123.5707,123.615,123.5707,123.615,9688.0
2017-09-21 15:25:00,139.65,139.67,139.64,139.64,18555.0,123.615,123.6327,123.6061,123.6061,18555.0
2017-09-21 15:30:00,139.64,139.66,139.64,139.65,20048.0,123.6061,123.6238,123.6061,123.615,20048.0
2017-09-21 15:35:00,139.65,139.7,139.65,139.65,20899.0,123.615,123.6592,123.615,123.615,20899.0
2017-09-21 15:40:00,139.65,139.66,139.55,139.55,23741.0,123.615,123.6238,123.5264,123.5264,23741.0
2017-09-21 15:45:00,139.55,139.59,139.55,139.57,30252.0,123.5264,123.5618,123.5264,123.5441,30252.0
2017-09-21 15:50:00,139.56,139.56,139.5,139.51,39171.0,123.5353,123.5353,123.4822,123.491,39171.0
2017-09-21 15:55:00,139.51,139.52,139.46,139.49,73395.0,123.491,123.4999,123.4468,123.4733,73395.0
2017-09-22 09:30:00,139.27,139.42,139.27,139.4,9080.0,123.2786,123.4114,123.2786,123.3937,9080.0
2017-09-22 09:35:00,139.41,139.42,139.33,139.38,22776.0,123.4025,123.4114,123.3317,123.376,22776.0
2017-09-22 09:40:00,139.38,139.46,139.38,139.41,5912.0,123.376,123.4468,123.376,123.4025,5912.0
2017-09-22 09:45:00,139.41,139.44,139.33,139.41,2350.0,123.4025,123.4291,123.3317,123.4025,2350.0
2017-09-22 09:50:00,139.43,139.44,139.37,139.41,2100.0,123.4202,123.4291,123.3671,123.4025,2100.0
2017-09-22 09:55:00,139.4,139.43,139.4,139.4,1010.0,123.3937,123.4202,123.3937,123.3937,1010.0
2017-09-22 10:00:00,139.42,139.42,139.41,139.41,659.0,123.4114,123.4114,123.4025,123.4025,659.0
2017-09-22 10:05:00,139.45,139.51,139.43,139.49,6425.0,123.4379,123.491,123.4202,123.4733,6425.0
2017-09-22 10:10:00,139.49,139.49,139.46,139.47,1600.0,123.4733,123.4733,123.4468,123.4556,1600.0
2017-09-22 10:15:00,139.47,139.48,139.47,139.47,200.0,123.4556,123.4645,123.4556,123.4556,200.0
2017-09-22 10:20:00,139.5,139.52,139.5,139.52,2560.0,123.4822,123.4999,123.4822,123.4999,2560.0
2017-09-22 10:25:00,139.52,139.52,139.47,139.49,3215.0,123.4999,123.4999,123.4556,123.4733,3215.0
2017-09-22 10:30:00,139.49,139.49,139.44,139.48,8424.0,123.4733,123.4733,123.4291,123.4645,8424.0
2017-09-22 10:35:00,139.48,139.5,139.47,139.48,2420.0,123.4645,123.4822,123.4556,123.4645,2420.0
2017-09-22 10:40:00,139.51,139.53,139.47,139.47,5367.0,123.491,123.5087,123.4556,123.4556,5367.0
2017-09-22 10:45:00,139.47,139.47,139.43,139.44,8409.0,123.4556,123.4556,123.4202,123.4291,8409.0
2017-09-22 10:50:00,139.42,139.43,139.38,139.39,1735.0,123.4114,123.4202,123.376,123.3848,1735.0
2017-09-22 10:55:00,139.37,139.37,139.34,139.35,2058.0,123.3671,123.3671,123.3405,123.3494,2058.0
2017-09-22 11:00:00,139.35,139.4,139.35,139.39,9880.0,123.3494,123.3937,123.3494,123.3848,9880.0
2017-09-22 11:05:00,139.39,139.4,139.38,139.4,7547.0,123.3848,123.3937,123.376,123.3937,7547.0
2017-09-22 11:10:00,139.4,139.41,139.38,139.38,3109.0,123.3937,123.4025,123.376,123.376,3109.0
2017-09-22 11:15:00,139.37,139.38,139.37,139.37,2620.0,123.3671,123.376,123.3671,123.3671,2620.0
2017-09-22 11:20:00,139.38,139.4,139.36,139.36,1352.0,123.376,123.3937,123.3583,123.3583,1352.0
2017-09-22 11:25:00,139.35,139.36,139.33,139.34,9305.0,123.3494,123.3583,123.3317,123.3405,9305.0
2017-09-22 11:30:00,139.34,139.38,139.34,139.37,6199.0,123.3405,123.376,123.3405,123.3671,6199.0
2017-09-22 11:35:00,139.36,139.4,139.36,139.39,5270.0,123.3583,123.3937,123.3583,123.3848,5270.0
2017-09-22 11:40:00,139.4,139.43,139.4,139.41,3158.0,123.3937,123.4202,123.3937,123.4025,3158.0
2017-09-22 11:45:00,139.41,139.41,139.39,139.39,1215.0,123.4025,123.4025,123.3848,123.3848,1215.0
2017-09-22 11:50:00,139.4,139.4,139.37,139.39,1436.0,123.3937,123.3937,123.3671,123.3848,1436.0
2017-09-22 11:55:00,139.4,139.42,139.4,139.41,1000.0,123.3937,123.4114,123.3937,123.4025,1000.0
2017-09-22 12:00:00,139.44,139.47,139.44,139.47,864.0,123.4291,123.4556,123.4291,123.4556,864.0
2017-09-22 12:05:00,139.47,139.47,139.44,139.46,1400.0,123.4556,123.4556,123.4291,123.4468,1400.0
2017-09-22 12:10:00,139.46,139.48,139.44,139.45,2715.0,123.4468,123.4645,123.4291,123.4379,2715.0
2017-09-22 12:15:00,139.42,139.42,139.41,139.41,1767.0,123.4114,123.4114,123.4025,123.4025,1767.0
2017-09-22 12:20:00,139.4,139.42,139.4,139.42,2050.0,123.3937,123.4114,123.3937,123.4114,2050.0
2017-09-22 12:25:00,139.41,139.42,139.4,139.41,2404.0,123.4025,123.4114,123.3937,123.4025,2404.0
2017-09-22 12:30:00,139.4,139.42,139.4,139.42,1001.0,123.3937,123.4114,123.3937,123.4114,1001.0
2017-09-22 12:35:00,139.43,139.43,139.39,139.4,4890.0,123.4202,123.4202,123.3848,123.3937,4890.0
2017-09-22 12:40:00,139.41,139.41,139.41,139.41,1000.0,123.4025,123.4025,123.4025,123.4025,1000.0
2017-09-22 12:45:00,139.4,139.41,139.39,139.39,6794.0,123.3937,123.4025,123.3848,123.3848,6794.0
2017-09-22 12:50:00,139.4,139.43,139.4,139.42,3475.0,123.3937,123.4202,123.3937,123.4114,3475.0
2017-09-22 12:55:00,139.41,139.41,139.37,139.37,1600.0,123.4025,123.4025,123.3671,123.3671,1600.0
2017-09-22 13:00:00,139.37,139.4,139.37,139.39,1575.0,123.3671,123.3937,123.3671,123.3848,1575.0
2017-09-22 13:05:00,139.4,139.4,139.39,139.39,1104.0,123.3937,123.3937,123.3848,123.3848,1104.0
2017-09-22 13:10:00,139.39,139.39,139.35,139.35,3203.0,123.3848,123.3848,123.3494,123.3494,3203.0
2017-09-22 13:15:00,139.33,139.34,139.33,139.34,1700.0,123.3317,123.3405,123.3317,123.3405,1700.0
2017-09-22 13:20:00,139.32,139.33,139.32,139.32,112.0,123.3228,123.3317,123.3228,123.3228,112.0
2017-09-22 13:25:00,139.37,139.38,139.37,139.37,3450.0,123.3671,123.376,123.3671,123.3671,3450.0
2017-09-22 13:30:00,139.36,139.37,139.35,139.37,3363.0,123.3583,123.3671,123.3494,123.3671,3363.0
2017-09-22 13:35:00,139.4,139.41,139.38,139.38,2197.0,123.3937,123.4025,123.376,123.376,2197.0
2017-09-22 13:40:00,139.39,139.41,139.38,139.41,610.0,123.3848,123.4025,123.376,123.4025,610.0
2017-09-22 13:45:00,139.4,139.4,139.4,139.4,100.0,123.3937,123.3937,123.3937,123.3937,100.0
2017-09-22 13:50:00,139.4,139.42,139.4,139.42,2057.0,123.3937,123.4114,123.3937,123.4114,2057.0
2017-09-22 13:55:00,139.4,139.44,139.4,139.43,1300.0,123.3937,123.4291,123.3937,123.4202,1300.0
2017-09-22 14:00:00,139.42,139.42,139.39,139.41,2000.0,123.4114,123.4114,123.3848,123.4025,2000.0
2017-09-22 14:05:00,139.41,139.43,139.4,139.41,1856.0,123.4025,123.4202,123.3937,123.4025,1856.0
2017-09-22 14:10:00,139.4,139.41,139.39,139.4,1636.0,123.3937,123.4025,123.3848,123.3937,1636.0
2017-09-22 14:15:00,139.4,139.42,139.4,139.41,1139.0,123.3937,123.4114,123.3937,123.4025,1139.0
2017-09-22 14:20:00,139.42,139.44,139.42,139.43,1400.0,123.4114,123.4291,123.4114,123.4202,1400.0
2017-09-22 14:25:00,139.44,139.45,139.42,139.42,1812.0,123.4291,123.4379,123.4114,123.4114,1812.0
2017-09-22 14:30:00,139.44,139.44,139.42,139.43,500.0,123.4291,123.4291,123.4114,123.4202,500.0
2017-09-22 14:35:00,139.43,139.46,139.43,139.46,2075.0,123.4202,123.4468,123.4202,123.4468,2075.0
2017-09-22 14:40:00,139.45,139.45,139.42,139.43,1943.0,123.4379,123.4379,123.4114,123.4202,1943.0
2017-09-22 14:45:00,139.44,139.45,139.42,139.45,8739.0,123.4291,123.4379,123.4114,123.4379,8739.0
2017-09-22 14:50:00,139.44,139.45,139.42,139.44,1502.0,123.4291,123.4379,123.4114,123.4291,1502.0
2017-09-22 14:55:00,139.45,139.46,139.44,139.46,1322.0,123.4379,123.4468,123.4291,123.4468,1322.0
2017-09-22 15:00:00,139.46,139.47,139.45,139.46,2174.0,123.4468,123.4556,123.4379,123.4468,2174.0
2017-09-22 15:05:00,139.46,139.48,139.46,139.47,2693.0,123.4468,123.4645,123.4468,123.4556,2693.0
2017-09-22 15:10:00,139.45,139.46,139.45,139.45,1100.0,123.4379,123.4468,123.4379,123.4379,1100.0
2017-09-22 15:15:00,139.46,139.48,139.46,139.48,1700.0,123.4468,123.4645,123.4468,123.4645,1700.0
2017-09-22 15:20:00,139.48,139.48,139.46,139.47,1467.0,123.4645,123.4645,123.4468,123.4556,1467.0
2017-09-22 15:25:00,139.48,139.49,139.47,139.49,4750.0,123.4645,123.4733,123.4556,123.4733,4750.0
2017-09-22 15:30:00,139.49,139.5,139.48,139.48,1300.0,123.4733,123.4822,123.4645,123.4645,1300.0
2017-09-22 15:35:00,139.49,139.51,139.48,139.5,5959.0,123.4733,123.491,123.4645,123.4822,5959.0
2017-09-22 15:40:00,139.5,139.55,139.5,139.55,8850.0,123.4822,123.5264,123.4822,123.5264,8850.0
2017-09-22 15:45:00,139.55,139.58,139.55,139.57,11750.0,123.5264,123.553,123.5264,123.5441,11750.0
2017-09-22 15:50:00,139.58,139.6,139.58,139.59,9650.0,123.553,123.5707,123.553,123.5618,9650.0
2017-09-22 15:55:00,139.6,139.62,139.52,139.52,30167.0,123.5707,123.5884,123.4999,123.4999,30167.0
2017-09-25 09:30:00,139.33,139.47,139.33,139.44,18269.0,123.3317,123.4556,123.3317,123.4291,18269.0
2017-09-25 09:35:00,139.47,139.48,139.36,139.42,4718.0,123.4556,123.4645,123.3583,123.4114,4718.0
2017-09-25 09:40:00,139.43,139.48,139.42,139.43,195048.0,123.4202,123.4645,123.4114,123.4202,195048.0
2017-09-25 09:45:00,139.43,139.44,139.38,139.38,4435.0,123.4202,123.4291,123.376,123.376,4435.0
2017-09-25 09:50:00,139.37,139.44,139.35,139.44,2610.0,123.3671,123.4291,123.3494,123.4291,2610.0
2017-09-25 09:55:00,139.44,139.44,139.39,139.4,4401.0,123.4291,123.4291,123.3848,123.3937,4401.0
2017-09-25 10:00:00,139.41,139.44,139.36,139.43,9550.0,123.4025,123.4291,123.3583,123.4202,9550.0
2017-09-25 10:05:00,139.43,139.53,139.42,139.53,6310.0,123.4202,123.5087,123.4114,123.5087,6310.0
2017-09-25 10:10:00,139.53,139.57,139.51,139.57,5122.0,123.5087,123.5441,123.491,123.5441,5122.0
2017-09-25 10:15:00,139.56,139.58,139.55,139.58,4900.0,123.5353,123.553,123.5264,123.553,4900.0
2017-09-25 10:20:00,139.58,139.59,139.57,139.57,6181.0,123.553,123.5618,123.5441,123.5441,6181.0
2017-09-25 10:25:00,139.58,139.58,139.52,139.54,4750.0,123.553,123.553,123.4999,123.5176,4750.0
2017-09-25 10:30:00,139.52,139.53,139.47,139.48,2825.0,123.4999,123.5087,123.4556,123.4645,2825.0
2017-09-25 10:35:00,139.47,139.47,139.32,139.32,6462.0,123.4556,123.4556,123.3228,123.3228,6462.0
2017-09-25 10:40:00,139.33,139.36,139.31,139.36,5340.0,123.3317,123.3583,123.314,123.3583,5340.0
2017-09-25 10:45:00,139.34,139.34,139.28,139.3,3143.0,123.3405,123.3405,123.2874,123.3051,3143.0
2017-09-25 10:50:00,139.3,139.3,139.13,139.14,9890.0,123.3051,123.3051,123.1547,123.1635,9890.0
2017-09-25 10:55:00,139.13,139.16,139.07,139.09,11158.0,123.1547,123.1812,123.1016,123.1193,11158.0
2017-09-25 11:00:00,139.07,139.08,138.8,138.84,19087.0,123.1016,123.1104,122.8626,122.898,19087.0
2017-09-25 11:05:00,138.84,138.98,138.84,138.93,3400.0,122.898,123.0219,122.898,122.9776,3400.0
2017-09-25 11:10:00,138.97,139.05,138.96,139.03,2350.0,123.013,123.0838,123.0042,123.0661,2350.0
2017-09-25 11:15:00,139.03,139.07,139.02,139.06,3895.0,123.0661,123.1016,123.0573,123.0927,3895.0
2017-09-25 11:20:00,139.03,139.06,139.01,139.05,1566.0,123.0661,123.0927,123.0484,123.0838,1566.0
2017-09-25 11:25:00,139.13,139.18,139.13,139.18,3531.0,123.1547,123.1989,123.1547,123.1989,3531.0
2017-09-25 11:30:00,139.17,139.17,139.13,139.13,932.0,123.1901,123.1901,123.1547,123.1547,932.0
2017-09-25 11:35:00,139.14,139.2,139.14,139.14,2000.0,123.1635,123.2166,123.1635,123.1635,2000.0
2017-09-25 11:40:00,139.1,139.11,139.07,139.07,4885.0,123.1281,123.137,123.1016,123.1016,4885.0
2017-09-25 11:45:00,139.01,139.06,139.01,139.04,2562.0,123.0484,123.0927,123.0484,123.075,2562.0
2017-09-25 11:50:00,139.05,139.05,139.01,139.02,1293.0,123.0838,123.0838,123.0484,123.0573,1293.0
2017-09-25 11:55:00,139.02,139.07,139.01,139.03,2900.0,123.0573,123.1016,123.0484,123.0661,2900.0
2017-09-25 12:00:00,139.04,139.05,138.96,138.98,5491.0,123.075,123.0838,123.0042,123.0219,5491.0
2017-09-25 12:05:00,138.97,138.99,138.93,138.93,8117.0,123.013,123.0307,122.9776,122.9776,8117.0
2017-09-25 12:10:00,138.93,138.95,138.87,138.87,6404.0,122.9776,122.9953,122.9245,122.9245,6404.0
2017-09-25 12:15:00,138.87,138.88,138.85,138.87,2950.0,122.9245,122.9334,122.9068,122.9245,2950.0
2017-09-25 12:20:00,138.87,138.92,138.84,138.92,2448.0,122.9245,122.9688,122.898,122.9688,2448.0
2017-09-25 12:25:00,138.93,139.02,138.93,139.02,12756.0,122.9776,123.0573,122.9776,123.0573,12756.0
2017-09-25 12:30:00,139.02,139.02,138.97,138.97,11790.0,123.0573,123.0573,123.013,123.013,11790.0
2017-09-25 12:35:00,138.98,139.06,138.98,139.06,4758.0,123.0219,123.0927,123.0219,123.0927,4758.0
2017-09-25 12:40:00,139.06,139.1,139.05,139.1,1951.0,123.0927,123.1281,123.0838,123.1281,1951.0
2017-09-25 12:45:00,139.09,139.1,139.08,139.09,2450.0,123.1193,123.1281,123.1104,123.1193,2450.0
2017-09-25 12:50:00,139.1,139.18,139.1,139.13,7771.0,123.1281,123.1989,123.1281,123.1547,7771.0
2017-09-25 12:55:00,139.14,139.19,139.12,139.14,5100.0,123.1635,123.2078,123.1458,123.1635,5100.0
2017-09-25 13:00:00,139.13,139.15,139.13,139.13,2506.0,123.1547,123.1724,123.1547,123.1547,2506.0
2017-09-25 13:05:00,139.12,139.17,139.12,139.13,1089.0,123.1458,123.1901,123.1458,123.1547,1089.0
2017-09-25 13:10:00,139.14,139.16,139.12,139.15,1972.0,123.1635,123.1812,123.1458,123.1724,1972.0
2017-09-25 13:15:00,139.14,139.17,139.14,139.15,1336.0,123.1635,123.1901,123.1635,123.1724,1336.0
2017-09-25 13:20:00,139.15,139.17,139.15,139.17,1400.0,123.1724,123.1901,123.1724,123.1901,1400.0
2017-09-25 13:25:00,139.13,139.14,139.1,139.1,5136.0,123.1547,123.1635,123.1281,123.1281,5136.0
2017-09-25 13:30:00,139.09,139.12,139.06,139.11,2529.0,123.1193,123.1458,123.0927,123.137,2529.0
2017-09-25 13:35:00,139.11,139.18,139.11,139.18,2505.0,123.137,123.1989,123.137,123.1989,2505.0
2017-09-25 13:40:00,139.2,139.22,139.17,139.17,4150.0,123.2166,123.2343,123.1901,123.1901,4150.0
2017-09-25 13:45:00,139.17,139.18,139.15,139.16,3490.0,123.1901,123.1989,123.1724,123.1812,3490.0
2017-09-25 13:50:00,139.16,139.19,139.15,139.16,4161.0,123.1812,123.2078,123.1724,123.1812,4161.0
2017-09-25 13:55:00,139.16,139.17,139.13,139.14,2084.0,123.1812,123.1901,123.1547,123.1635,2084.0
2017-09-25 14:00:00,139.16,139.2,139.15,139.17,2565.0,123.1812,123.2166,123.1724,123.1901,2565.0
2017-09-25 14:05:00,139.18,139.18,139.17,139.17,2479.0,123.1989,123.1989,123.1901,123.1901,2479.0
2017-09-25 14:10:00,139.17,139.17,139.1,139.12,2182.0,123.1901,123.1901,123.1281,123.1458,2182.0
2017-09-25 14:15:00,139.14,139.15,139.11,139.14,3283.0,123.1635,123.1724,123.137,123.1635,3283.0
2017-09-25 14:20:00,139.12,139.14,139.1,139.13,1413.0,123.1458,123.1635,123.1281,123.1547,1413.0
2017-09-25 14:25:00,139.1,139.11,139.04,139.07,4390.0,123.1281,123.137,123.075,123.1016,4390.0
2017-09-25 14:30:00,139.06,139.07,139.0,139.02,9200.0,123.0927,123.1016,123.0396,123.0573,9200.0
2017-09-25 14:35:00,139.01,139.02,138.96,139.01,5466.0,123.0484,123.0573,123.0042,123.0484,5466.0
2017-09-25 14:40:00,139.01,139.04,139.0,139.01,2600.0,123.0484,123.075,123.0396,123.0484,2600.0
2017-09-25 14:45:00,139.03,139.07,139.01,139.04,2626.0,123.0661,123.1016,123.0484,123.075,2626.0
2017-09-25 14:50:00,139.03,139.09,139.02,139.08,6167.0,123.0661,123.1193,123.0573,123.1104,6167.0
2017-09-25 14:55:00,139.09,139.12,139.09,139.11,7257.0,123.1193,123.1458,123.1193,123.137,7257.0
2017-09-25 15:00:00,139.1,139.11,139.06,139.06,2829.0,123.1281,123.137,123.0927,123.0927,2829.0
2017-09-25 15:05:00,139.05,139.14,139.05,139.13,13036.0,123.0838,123.1635,123.0838,123.1547,13036.0
2017-09-25 15:10:00,139.12,139.16,139.08,139.13,25471.0,123.1458,123.1812,123.1104,123.1547,25471.0
2017-09-25 15:15:00,139.12,139.15,139.11,139.12,7930.0,123.1458,123.1724,123.137,123.1458,7930.0
2017-09-25 15:20:00,139.12,139.2,139.11,139.2,10656.0,123.1458,123.2166,123.137,123.2166,10656.0
2017-09-25 15:25:00,139.2,139.24,139.19,139.2,5366.0,123.2166,123.252,123.2078,123.2166,5366.0
2017-09-25 15:30:00,139.2,139.26,139.18,139.21,14121.0,123.2166,123.2697,123.1989,123.2255,14121.0
2017-09-25 15:35:00,139.21,139.22,139.18,139.19,6550.0,123.2255,123.2343,123.1989,123.2078,6550.0
2017-09-25 15:40:00,139.19,139.2,139.14,139.16,5900.0,123.2078,123.2166,123.1635,123.1812,5900.0
2017-09-25 15:45:00,139.16,139.29,139.16,139.29,10050.0,123.1812,123.2963,123.1812,123.2963,10050.0
2017-09-25 15:50:00,139.28,139.28,139.21,139.22,9780.0,123.2874,123.2874,123.2255,123.2343,9780.0
2017-09-25 15:55:00,139.23,139.28,139.22,139.28,29216.0,123.2432,123.2874,123.2343,123.2874,29216.0
2017-09-26 09:30:00,138.99,138.99,138.87,138.93,12918.0,123.5649,123.5649,123.4582,123.5115,12918.0
2017-09-26 09:35:00,138.94,139.02,138.93,138.97,41849.0,123.5204,123.5915,123.5115,123.5471,41849.0
2017-09-26 09:40:00,138.97,139.0,138.92,138.95,14527.0,123.5471,123.5738,123.5026,123.5293,14527.0
2017-09-26 09:45:00,138.97,139.0,138.94,139.0,3195.0,123.5471,123.5738,123.5204,123.5738,3195.0
2017-09-26 09:50:00,138.99,139.05,138.98,138.98,2604.0,123.5649,123.6182,123.556,123.556,2604.0
2017-09-26 09:55:00,138.96,138.97,138.95,138.97,1406.0,123.5382,123.5471,123.5293,123.5471,1406.0
2017-09-26 10:00:00,139.0,139.0,138.92,138.92,13600.0,123.5738,123.5738,123.5026,123.5026,13600.0
2017-09-26 10:05:00,138.92,139.01,138.92,138.97,6500.0,123.5026,123.5826,123.5026,123.5471,6500.0
2017-09-26 10:10:00,139.0,139.02,138.99,139.0,10130.0,123.5738,123.5915,123.5649,123.5738,10130.0
2017-09-26 10:15:00,139.0,139.01,139.0,139.01,7980.0,123.5738,123.5826,123.5738,123.5826,7980.0
2017-09-26 10:20:00,139.01,139.01,138.95,138.96,11154.0,123.5826,123.5826,123.5293,123.5382,11154.0
2017-09-26 10:25:00,138.98,138.99,138.93,138.94,5864.0,123.556,123.5649,123.5115,123.5204,5864.0
2017-09-26 10:30:00,138.94,138.95,138.85,138.86,31792.0,123.5204,123.5293,123.4404,123.4493,31792.0
2017-09-26 10:35:00,138.86,138.89,138.84,138.88,2959.0,123.4493,123.476,123.4315,123.4671,2959.0
2017-09-26 10:40:00,138.87,138.93,138.87,138.93,2708.0,123.4582,123.5115,123.4582,123.5115,2708.0
2017-09-26 10:45:00,138.94,138.94,138.83,138.83,2000.0,123.5204,123.5204,123.4226,123.4226,2000.0
2017-09-26 10:50:00,138.8,138.85,138.8,138.82,2700.0,123.3959,123.4404,123.3959,123.4137,2700.0
2017-09-26 10:55:00,138.8,138.81,138.75,138.76,1541.0,123.3959,123.4048,123.3515,123.3604,1541.0
2017-09-26 11:00:00,138.75,138.75,138.71,138.75,1300.0,123.3515,123.3515,123.3159,123.3515,1300.0
2017-09-26 11:05:00,138.77,138.77,138.71,138.71,2644.0,123.3693,123.3693,123.3159,123.3159,2644.0
2017-09-26 11:10:00,138.71,138.72,138.68,138.69,1448.0,123.3159,123.3248,123.2893,123.2982,1448.0
2017-09-26 11:15:00,138.69,138.75,138.69,138.73,5152.0,123.2982,123.3515,123.2982,123.3337,5152.0
2017-09-26 11:20:00,138.75,138.76,138.72,138.72,9996.0,123.3515,123.3604,123.3248,123.3248,9996.0
2017-09-26 11:25:00,138.72,138.72,138.57,138.64,22500.0,123.3248,123.3248,123.1915,123.2537,22500.0
2017-09-26 11:30:00,138.64,138.68,138.62,138.67,1209.0,123.2537,123.2893,123.2359,123.2804,1209.0
2017-09-26 11:35:00,138.71,138.75,138.7,138.74,4730.0,123.3159,123.3515,123.307,123.3426,4730.0
2017-09-26 11:40:00,138.76,138.76,138.73,138.74,1700.0,123.3604,123.3604,123.3337,123.3426,1700.0
2017-09-26 11:45:00,138.73,138.78,138.72,138.75,8434.0,123.3337,123.3782,123.3248,123.3515,8434.0
2017-09-26 11:50:00,138.75,138.75,138.72,138.73,5499.0,123.3515,123.3515,123.3248,123.3337,5499.0
2017-09-26 11:55:00,138.72,138.75,138.68,138.75,3563.0,123.3248,123.3515,123.2893,123.3515,3563.0
2017-09-26 12:00:00,138.76,138.81,138.76,138.8,1850.0,123.3604,123.4048,123.3604,123.3959,1850.0
2017-09-26 12:05:00,138.79,138.81,138.78,138.78,1576.0,123.3871,123.4048,123.3782,123.3782,1576.0
2017-09-26 12:10:00,138.78,138.8,138.77,138.77,1499.0,123.3782,123.3959,123.3693,123.3693,1499.0
2017-09-26 12:15:00,138.77,138.78,138.77,138.77,1300.0,123.3693,123.3782,123.3693,123.3693,1300.0
2017-09-26 12:20:00,138.76,138.78,138.76,138.77,1000.0,123.3604,123.3782,123.3604,123.3693,1000.0
2017-09-26 12:25:00,138.77,138.8,138.69,138.8,15785.0,123.3693,123.3959,123.2982,123.3959,15785.0
2017-09-26 12:30:00,138.84,138.85,138.78,138.78,4622.0,123.4315,123.4404,123.3782,123.3782,4622.0
2017-09-26 12:35:00,138.78,138.81,138.68,138.69,2650.0,123.3782,123.4048,123.2893,123.2982,2650.0
2017-09-26 12:40:00,138.71,138.75,138.68,138.75,3062.0,123.3159,123.3515,123.2893,123.3515,3062.0
2017-09-26 12:45:00,138.75,138.8,138.7,138.8,16505.0,123.3515,123.3959,123.307,123.3959,16505.0
2017-09-26 12:50:00,138.81,138.83,138.79,138.8,13600.0,123.4048,123.4226,123.3871,123.3959,13600.0
2017-09-26 12:55:00,138.79,138.81,138.78,138.8,10040.0,123.3871,123.4048,123.3782,123.3959,10040.0
2017-09-26 13:00:00,138.8,138.82,138.78,138.81,5318.0,123.3959,123.4137,123.3782,123.4048,5318.0
2017-09-26 13:05:00,138.81,138.84,138.79,138.84,9900.0,123.4048,123.4315,123.3871,123.4315,9900.0
2017-09-26 13:10:00,138.81,138.88,138.8,138.86,17748.0,123.4048,123.4671,123.3959,123.4493,17748.0
2017-09-26 13:15:00,138.9,138.9,138.86,138.86,2600.0,123.4848,123.4848,123.4493,123.4493,2600.0
2017-09-26 13:20:00,138.87,138.87,138.85,138.85,4018.0,123.4582,123.4582,123.4404,123.4404,4018.0
2017-09-26 13:25:00,138.85,138.87,138.85,138.85,2600.0,123.4404,123.4582,123.4404,123.4404,2600.0
2017-09-26 13:30:00,138.85,138.9,138.85,138.88,4500.0,123.4404,123.4848,123.4404,123.4671,4500.0
2017-09-26 13:35:00,138.88,138.9,138.85,138.87,10473.0,123.4671,123.4848,123.4404,123.4582,10473.0
2017-09-26 13:40:00,138.88,138.93,138.88,138.92,7043.0,123.4671,123.5115,123.4671,123.5026,7043.0
2017-09-26 13:45:00,138.92,138.93,138.88,138.89,8618.0,123.5026,123.5115,123.4671,123.476,8618.0
2017-09-26 13:50:00,138.89,138.93,138.89,138.93,37752.0,123.476,123.5115,123.476,123.5115,37752.0
2017-09-26 13:55:00,138.93,138.93,138.89,138.9,25564.0,123.5115,123.5115,123.476,123.4848,25564.0
2017-09-26 14:00:00,138.91,138.93,138.87,138.88,32374.0,123.4937,123.5115,123.4582,123.4671,32374.0
2017-09-26 14:05:00,138.89,138.89,138.84,138.86,9995.0,123.476,123.476,123.4315,123.4493,9995.0
2017-09-26 14:10:00,138.85,138.86,138.82,138.82,3203.0,123.4404,123.4493,123.4137,123.4137,3203.0
2017-09-26 14:15:00,138.82,138.83,138.79,138.8,16078.0,123.4137,123.4226,123.3871,123.3959,16078.0
2017-09-26 14:20:00,138.81,138.88,138.8,138.83,7084.0,123.4048,123.4671,123.3959,123.4226,7084.0
2017-09-26 14:25:00,138.84,138.84,138.8,138.81,8995.0,123.4315,123.4315,123.3959,123.4048,8995.0
2017-09-26 14:30:00,138.82,138.83,138.79,138.81,35749.0,123.4137,123.4226,123.3871,123.4048,35749.0
2017-09-26 14:35:00,138.8,138.82,138.78,138.79,16638.0,123.3959,123.4137,123.3782,123.3871,16638.0
2017-09-26 14:40:00,138.78,138.8,138.77,138.78,9292.0,123.3782,123.3959,123.3693,123.3782,9292.0
2017-09-26 14:45:00,138.78,138.81,138.77,138.81,11006.0,123.3782,123.4048,123.3693,123.4048,11006.0
2017-09-26 14:50:00,138.82,138.85,138.8,138.81,2652.0,123.4137,123.4404,123.3959,123.4048,2652.0
2017-09-26 14:55:00,138.82,138.83,138.79,138.8,6085.0,123.4137,123.4226,123.3871,123.3959,6085.0
2017-09-26 15:00:00,138.81,138.85,138.81,138.84,12155.0,123.4048,123.4404,123.4048,123.4315,12155.0
2017-09-26 15:05:00,138.84,138.86,138.83,138.86,12672.0,123.4315,123.4493,123.4226,123.4493,12672.0
2017-09-26 15:10:00,138.85,138.87,138.82,138.83,11124.0,123.4404,123.4582,123.4137,123.4226,11124.0
2017-09-26 15:15:00,138.83,138.9,138.83,138.9,19900.0,123.4226,123.4848,123.4226,123.4848,19900.0
2017-09-26 15:20:00,138.89,138.9,138.87,138.89,15848.0,123.476,123.4848,123.4582,123.476,15848.0
2017-09-26 15:25:00,138.89,138.91,138.87,138.91,8373.0,123.476,123.4937,123.4582,123.4937,8373.0
2017-09-26 15:30:00,138.91,138.91,138.85,138.87,8635.0,123.4937,123.4937,123.4404,123.4582,8635.0
2017-09-26 15:35:00,138.88,138.92,138.87,138.91,7820.0,123.4671,123.5026,123.4582,123.4937,7820.0
2017-09-26 15:40:00,138.9,138.9,138.8,138.8,9085.0,123.4848,123.4848,123.3959,123.3959,9085.0
2017-09-26 15:45:00,138.79,138.84,138.78,138.78,3680.0,123.3871,123.4315,123.3782,123.3782,3680.0
2017-09-26 15:50:00,138.77,138.78,138.72,138.72,47998.0,123.3693,123.3782,123.3248,123.3248,47998.0
2017-09-26 15:55:00,138.71,138.72,138.63,138.7,27158.0,123.3159,123.3248,123.2448,123.307,27158.0
2017-09-27 09:30:00,139.1,139.26,139.07,139.26,22219.0,123.6627,123.8049,123.636,123.8049,22219.0
2017-09-27 09:35:00,139.26,139.28,139.23,139.25,15165.0,123.8049,123.8227,123.7782,123.796,15165.0
2017-09-27 09:40:00,139.26,139.27,139.22,139.22,14239.0,123.8049,123.8138,123.7693,123.7693,14239.0
2017-09-27 09:45:00,139.22,139.22,139.12,139.13,11967.0,123.7693,123.7693,123.6804,123.6893,11967.0
2017-09-27 09:50:00,139.12,139.12,139.07,139.08,12196.0,123.6804,123.6804,123.636,123.6449,12196.0
2017-09-27 09:55:00,139.09,139.11,139.06,139.07,9824.0,123.6538,123.6715,123.6271,123.636,9824.0
2017-09-27 10:00:00,139.08,139.13,139.08,139.09,11804.0,123.6449,123.6893,123.6449,123.6538,11804.0
2017-09-27 10:05:00,139.09,139.09,138.99,139.01,17528.0,123.6538,123.6538,123.5649,123.5826,17528.0
2017-09-27 10:10:00,138.98,139.01,138.93,138.97,14570.0,123.556,123.5826,123.5115,123.5471,14570.0
2017-09-27 10:15:00,138.96,139.0,138.95,138.99,17271.0,123.5382,123.5738,123.5293,123.5649,17271.0
2017-09-27 10:20:00,139.0,139.02,138.98,139.01,8835.0,123.5738,123.5915,123.556,123.5826,8835.0
2017-09-27 10:25:00,139.01,139.01,138.95,138.95,10396.0,123.5826,123.5826,123.5293,123.5293,10396.0
2017-09-27 10:30:00,138.96,138.97,138.83,138.83,26291.0,123.5382,123.5471,123.4226,123.4226,26291.0
2017-09-27 10:35:00,138.83,138.83,138.76,138.77,7247.0,123.4226,123.4226,123.3604,123.3693,7247.0
2017-09-27 10:40:00,138.76,138.84,138.74,138.84,10793.0,123.3604,123.4315,123.3426,123.4315,10793.0
2017-09-27 10:45:00,138.84,138.86,138.77,138.78,10862.0,123.4315,123.4493,123.3693,123.3782,10862.0
2017-09-27 10:50:00,138.77,138.81,138.64,138.66,20802.0,123.3693,123.4048,123.2537,123.2715,20802.0
2017-09-27 10:55:00,138.66,138.72,138.6,138.71,7231.0,123.2715,123.3248,123.2181,123.3159,7231.0
2017-09-27 11:00:00,138.72,138.75,138.7,138.71,9661.0,123.3248,123.3515,123.307,123.3159,9661.0
2017-09-27 11:05:00,138.7,138.79,138.67,138.78,8653.0,123.307,123.3871,123.2804,123.3782,8653.0
2017-09-27 11:10:00,138.78,138.81,138.75,138.81,5880.0,123.3782,123.4048,123.3515,123.4048,5880.0
2017-09-27 11:15:00,138.82,138.85,138.8,138.83,12201.0,123.4137,123.4404,123.3959,123.4226,12201.0
2017-09-27 11:20:00,138.83,138.84,138.8,138.81,8055.0,123.4226,123.4315,123.3959,123.4048,8055.0
2017-09-27 11:25:00,138.84,138.87,138.8,138.84,14660.0,123.4315,123.4582,123.3959,123.4315,14660.0
2017-09-27 11:30:00,138.84,138.85,138.76,138.76,8762.0,123.4315,123.4404,123.3604,123.3604,8762.0
2017-09-27 11:35:00,138.75,138.84,138.75,138.83,14241.0,123.3515,123.4315,123.3515,123.4226,14241.0
2017-09-27 11:40:00,138.83,138.84,138.81,138.82,4809.0,123.4226,123.4315,123.4048,123.4137,4809.0
2017-09-27 11:45:00,138.83,138.83,138.77,138.77,5822.0,123.4226,123.4226,123.3693,123.3693,5822.0
2017-09-27 11:50:00,138.77,138.82,138.77,138.81,5810.0,123.3693,123.4137,123.3693,123.4048,5810.0
2017-09-27 11:55:00,138.81,138.84,138.8,138.8,6313.0,123.4048,123.4315,123.3959,123.3959,6313.0
2017-09-27 12:00:00,138.81,138.81,138.77,138.77,6600.0,123.4048,123.4048,123.3693,123.3693,6600.0
2017-09-27 12:05:00,138.75,138.8,138.72,138.8,6054.0,123.3515,123.3959,123.3248,123.3959,6054.0
2017-09-27 12:10:00,138.81,138.83,138.78,138.8,5166.0,123.4048,123.4226,123.3782,123.3959,5166.0
2017-09-27 12:15:00,138.8,138.8,138.75,138.78,8981.0,123.3959,123.3959,123.3515,123.3782,8981.0
2017-09-27 12:20:00,138.78,138.79,138.76,138.76,9035.0,123.3782,123.3871,123.3604,123.3604,9035.0
2017-09-27 12:25:00,138.76,138.81,138.76,138.8,6741.0,123.3604,123.4048,123.3604,123.3959,6741.0
2017-09-27 12:30:00,138.8,138.81,138.74,138.78,5056.0,123.3959,123.4048,123.3426,123.3782,5056.0
2017-09-27 12:35:00,138.78,138.83,138.78,138.82,15105.0,123.3782,123.4226,123.3782,123.4137,15105.0
2017-09-27 12:40:00,138.83,138.87,138.82,138.86,7156.0,123.4226,123.4582,123.4137,123.4493,7156.0
2017-09-27 12:45:00,138.86,138.89,138.86,138.87,11985.0,123.4493,123.476,123.4493,123.4582,11985.0
2017-09-27 12:50:00,138.86,138.93,138.86,138.92,9398.0,123.4493,123.5115,123.4493,123.5026,9398.0
2017-09-27 12:55:00,138.91,138.94,138.89,138.94,5181.0,123.4937,123.5204,123.476,123.5204,5181.0
2017-09-27 13:00:00,138.94,138.96,138.94,138.94,4964.0,123.5204,123.5382,123.5204,123.5204,4964.0
2017-09-27 13:05:00,138.94,138.95,138.92,138.94,3881.0,123.5204,123.5293,123.5026,123.5204,3881.0
2017-09-27 13:10:00,138.94,138.97,138.94,138.97,7955.0,123.5204,123.5471,123.5204,123.5471,7955.0
2017-09-27 13:15:00,138.98,138.98,138.93,138.95,6380.0,123.556,123.556,123.5115,123.5293,6380.0
2017-09-27 13:20:00,138.93,138.95,138.92,138.94,11380.0,123.5115,123.5293,123.5026,123.5204,11380.0
2017-09-27 13:25:00,138.95,138.96,138.92,138.95,19832.0,123.5293,123.5382,123.5026,123.5293,19832.0
2017-09-27 13:30:00,138.96,138.96,138.93,138.94,9509.0,123.5382,123.5382,123.5115,123.5204,9509.0
2017-09-27 13:35:00,138.93,138.96,138.93,138.96,4309.0,123.5115,123.5382,123.5115,123.5382,4309.0
2017-09-27 13:40:00,138.96,139.0,138.96,138.99,14034.0,123.5382,123.5738,123.5382,123.5649,14034.0
2017-09-27 13:45:00,138.99,139.01,138.99,139.0,8032.0,123.5649,123.5826,123.5649,123.5738,8032.0
2017-09-27 13:50:00,139.01,139.05,139.01,139.04,4889.0,123.5826,123.6182,123.5826,123.6093,4889.0
2017-09-27 13:55:00,139.04,139.12,139.04,139.11,24406.0,123.6093,123.6804,123.6093,123.6715,24406.0
2017-09-27 14:00:00,139.11,139.19,139.11,139.19,17508.0,123.6715,123.7427,123.6715,123.7427,17508.0
2017-09-27 14:05:00,139.2,139.21,139.15,139.18,8365.0,123.7516,123.7604,123.7071,123.7338,8365.0
2017-09-27 14:10:00,139.18,139.26,139.17,139.25,20161.0,123.7338,123.8049,123.7249,123.796,20161.0
2017-09-27 14:15:00,139.25,139.42,139.25,139.36,19052.0,123.796,123.9471,123.796,123.8938,19052.0
2017-09-27 14:20:00,139.36,139.38,139.31,139.33,16846.0,123.8938,123.9116,123.8493,123.8671,16846.0
2017-09-27 14:25:00,139.32,139.33,139.29,139.31,9495.0,123.8582,123.8671,123.8316,123.8493,9495.0
2017-09-27 14:30:00,139.31,139.35,139.28,139.28,14954.0,123.8493,123.8849,123.8227,123.8227,14954.0
2017-09-27 14:35:00,139.29,139.31,139.27,139.31,8286.0,123.8316,123.8493,123.8138,123.8493,8286.0
2017-09-27 14:40:00,139.3,139.33,139.29,139.29,13115.0,123.8405,123.8671,123.8316,123.8316,13115.0
2017-09-27 14:45:00,139.29,139.32,139.27,139.27,8135.0,123.8316,123.8582,123.8138,123.8138,8135.0
2017-09-27 14:50:00,139.27,139.32,139.27,139.31,17307.0,123.8138,123.8582,123.8138,123.8493,17307.0
2017-09-27 14:55:00,139.32,139.36,139.31,139.36,6801.0,123.8582,123.8938,123.8493,123.8938,6801.0
2017-09-27 15:00:00,139.35,139.41,139.35,139.41,10947.0,123.8849,123.9382,123.8849,123.9382,10947.0
2017-09-27 15:05:00,139.4,139.45,139.39,139.43,20429.0,123.9294,123.9738,123.9205,123.956,20429.0
2017-09-27 15:10:00,139.43,139.46,139.4,139.41,17634.0,123.956,123.9827,123.9294,123.9382,17634.0
2017-09-27 15:15:00,139.41,139.44,139.38,139.44,17508.0,123.9382,123.9649,123.9116,123.9649,17508.0
2017-09-27 15:20:00,139.44,139.49,139.44,139.46,15184.0,123.9649,124.0094,123.9649,123.9827,15184.0
2017-09-27 15:25:00,139.46,139.47,139.44,139.45,12485.0,123.9827,123.9916,123.9649,123.9738,12485.0
2017-09-27 15:30:00,139.45,139.49,139.42,139.49,16013.0,123.9738,124.0094,123.9471,124.0094,16013.0
2017-09-27 15:35:00,139.48,139.5,139.45,139.46,22417.0,124.0005,124.0183,123.9738,123.9827,22417.0
2017-09-27 15:40:00,139.48,139.48,139.39,139.39,22034.0,124.0005,124.0005,123.9205,123.9205,22034.0
2017-09-27 15:45:00,139.39,139.39,139.32,139.32,26666.0,123.9205,123.9205,123.8582,123.8582,26666.0
2017-09-27 15:50:00,139.32,139.32,139.27,139.3,30517.0,123.8582,123.8582,123.8138,123.8405,30517.0
2017-09-27 15:55:00,139.3,139.3,139.22,139.24,68967.0,123.8405,123.8405,123.7693,123.7871,68967.0
2017-09-28 09:30:00,139.19,139.21,139.0,139.18,22713.0,123.7427,123.7604,123.5738,123.7338,22713.0
2017-09-28 09:35:00,139.19,139.2,139.07,139.14,19235.0,123.7427,123.7516,123.636,123.6982,19235.0
2017-09-28 09:40:00,139.2,139.21,139.12,139.16,1700.0,123.7516,123.7604,123.6804,123.716,1700.0
2017-09-28 09:45:00,139.14,139.23,139.12,139.2,5107.0,123.6982,123.7782,123.6804,123.7516,5107.0
2017-09-28 09:50:00,139.2,139.2,139.18,139.2,800.0,123.7516,123.7516,123.7338,123.7516,800.0
2017-09-28 09:55:00,139.14,139.14,139.1,139.11,1676.0,123.6982,123.6982,123.6627,123.6715,1676.0
2017-09-28 10:00:00,139.16,139.16,139.14,139.15,1300.0,123.716,123.716,123.6982,123.7071,1300.0
2017-09-28 10:05:00,139.11,139.14,139.07,139.14,3253.0,123.6715,123.6982,123.636,123.6982,3253.0
2017-09-28 10:10:00,139.13,139.13,139.08,139.09,2711.0,123.6893,123.6893,123.6449,123.6538,2711.0
2017-09-28 10:15:00,139.09,139.1,139.02,139.03,1499.0,123.6538,123.6627,123.5915,123.6004,1499.0
2017-09-28 10:20:00,139.06,139.14,139.06,139.14,3294.0,123.6271,123.6982,123.6271,123.6982,3294.0
2017-09-28 10:25:00,139.19,139.23,139.19,139.22,3516.0,123.7427,123.7782,123.7427,123.7693,3516.0
2017-09-28 10:30:00,139.2,139.2,139.18,139.19,4839.0,123.7516,123.7516,123.7338,123.7427,4839.0
2017-09-28 10:35:00,139.18,139.2,139.18,139.2,8005.0,123.7338,123.7516,123.7338,123.7516,8005.0
2017-09-28 10:40:00,139.2,139.32,139.2,139.3,20800.0,123.7516,123.8582,123.7516,123.8405,20800.0
2017-09-28 10:45:00,139.32,139.32,139.26,139.29,5503.0,123.8582,123.8582,123.8049,123.8316,5503.0
2017-09-28 10:50:00,139.28,139.29,139.27,139.27,2850.0,123.8227,123.8316,123.8138,123.8138,2850.0
2017-09-28 10:55:00,139.28,139.28,139.2,139.21,3355.0,123.8227,123.8227,123.7516,123.7604,3355.0
2017-09-28 11:00:00,139.21,139.21,139.19,139.21,1587.0,123.7604,123.7604,123.7427,123.7604,1587.0
2017-09-28 11:05:00,139.22,139.25,139.22,139.23,1150.0,123.7693,123.796,123.7693,123.7782,1150.0
2017-09-28 11:10:00,139.25,139.25,139.22,139.22,3314.0,123.796,123.796,123.7693,123.7693,3314.0
2017-09-28 11:15:00,139.21,139.22,139.18,139.18,2150.0,123.7604,123.7693,123.7338,123.7338,2150.0
2017-09-28 11:20:00,139.18,139.22,139.18,139.19,9565.0,123.7338,123.7693,123.7338,123.7427,9565.0
2017-09-28 11:25:00,139.21,139.25,139.2,139.25,1275.0,123.7604,123.796,123.7516,123.796,1275.0
2017-09-28 11:30:00,139.27,139.28,139.24,139.27,8418.0,123.8138,123.8227,123.7871,123.8138,8418.0
2017-09-28 11:35:00,139.27,139.3,139.27,139.29,500.0,123.8138,123.8405,123.8138,123.8316,500.0
2017-09-28 11:40:00,139.3,139.33,139.3,139.3,705.0,123.8405,123.8671,123.8405,123.8405,705.0
2017-09-28 11:45:00,139.29,139.31,139.29,139.29,1404.0,123.8316,123.8493,123.8316,123.8316,1404.0
2017-09-28 11:50:00,139.28,139.28,139.25,139.27,2663.0,123.8227,123.8227,123.796,123.8138,2663.0
2017-09-28 11:55:00,139.29,139.29,139.23,139.27,1100.0,123.8316,123.8316,123.7782,123.8138,1100.0
2017-09-28 12:00:00,139.27,139.28,139.23,139.26,3718.0,123.8138,123.8227,123.7782,123.8049,3718.0
2017-09-28 12:05:00,139.28,139.34,139.28,139.32,3784.0,123.8227,123.876,123.8227,123.8582,3784.0
2017-09-28 12:10:00,139.34,139.37,139.34,139.37,3653.0,123.876,123.9027,123.876,123.9027,3653.0
2017-09-28 12:15:00,139.36,139.4,139.36,139.4,7325.0,123.8938,123.9294,123.8938,123.9294,7325.0
2017-09-28 12:20:00,139.4,139.4,139.35,139.37,4989.0,123.9294,123.9294,123.8849,123.9027,4989.0
2017-09-28 12:25:00,139.37,139.39,139.34,139.37,2400.0,123.9027,123.9205,123.876,123.9027,2400.0
2017-09-28 12:30:00,139.36,139.37,139.33,139.33,1650.0,123.8938,123.9027,123.8671,123.8671,1650.0
2017-09-28 12:35:00,139.34,139.35,139.33,139.34,600.0,123.876,123.8849,123.8671,123.876,600.0
2017-09-28 12:40:00,139.34,139.35,139.32,139.33,2528.0,123.876,123.8849,123.8582,123.8671,2528.0
2017-09-28 12:45:00,139.33,139.34,139.32,139.33,3050.0,123.8671,123.876,123.8582,123.8671,3050.0
2017-09-28 12:50:00,139.34,139.35,139.33,139.35,2218.0,123.876,123.8849,123.8671,123.8849,2218.0
2017-09-28 12:55:00,139.37,139.4,139.37,139.39,1000.0,123.9027,123.9294,123.9027,123.9205,1000.0
2017-09-28 13:00:00,139.39,139.39,139.34,139.36,1225.0,123.9205,123.9205,123.876,123.8938,1225.0
2017-09-28 13:05:00,139.37,139.39,139.37,139.38,500.0,123.9027,123.9205,123.9027,123.9116,500.0
2017-09-28 13:10:00,139.38,139.38,139.35,139.35,500.0,123.9116,123.9116,123.8849,123.8849,500.0
2017-09-28 13:15:00,139.37,139.39,139.36,139.38,1420.0,123.9027,123.9205,123.8938,123.9116,1420.0
2017-09-28 13:20:00,139.4,139.42,139.4,139.41,2065.0,123.9294,123.9471,123.9294,123.9382,2065.0
2017-09-28 13:25:00,139.41,139.43,139.39,139.42,6095.0,123.9382,123.956,123.9205,123.9471,6095.0
2017-09-28 13:30:00,139.38,139.43,139.38,139.43,5775.0,123.9116,123.956,123.9116,123.956,5775.0
2017-09-28 13:35:00,139.42,139.43,139.41,139.43,600.0,123.9471,123.956,123.9382,123.956,600.0
2017-09-28 13:40:00,139.43,139.43,139.41,139.41,1953.0,123.956,123.956,123.9382,123.9382,1953.0
2017-09-28 13:45:00,139.41,139.45,139.41,139.45,5044.0,123.9382,123.9738,123.9382,123.9738,5044.0
2017-09-28 13:50:00,139.45,139.46,139.44,139.46,749.0,123.9738,123.9827,123.9649,123.9827,749.0
2017-09-28 13:55:00,139.46,139.48,139.45,139.47,22582.0,123.9827,124.0005,123.9738,123.9916,22582.0
2017-09-28 14:00:00,139.47,139.48,139.46,139.46,4500.0,123.9916,124.0005,123.9827,123.9827,4500.0
2017-09-28 14:05:00,139.46,139.47,139.45,139.45,3015.0,123.9827,123.9916,123.9738,123.9738,3015.0
2017-09-28 14:10:00,139.46,139.47,139.46,139.47,1200.0,123.9827,123.9916,123.9827,123.9916,1200.0
2017-09-28 14:15:00,139.47,139.47,139.43,139.44,5045.0,123.9916,123.9916,123.956,123.9649,5045.0
2017-09-28 14:20:00,139.44,139.45,139.38,139.38,7656.0,123.9649,123.9738,123.9116,123.9116,7656.0
2017-09-28 14:25:00,139.39,139.41,139.37,139.38,6030.0,123.9205,123.9382,123.9027,123.9116,6030.0
2017-09-28 14:30:00,139.38,139.4,139.37,139.39,3003.0,123.9116,123.9294,123.9027,123.9205,3003.0
2017-09-28 14:35:00,139.38,139.38,139.35,139.36,6454.0,123.9116,123.9116,123.8849,123.8938,6454.0
2017-09-28 14:40:00,139.35,139.39,139.35,139.39,2290.0,123.8849,123.9205,123.8849,123.9205,2290.0
2017-09-28 14:45:00,139.38,139.38,139.34,139.35,9505.0,123.9116,123.9116,123.876,123.8849,9505.0
2017-09-28 14:50:00,139.34,139.38,139.34,139.38,4091.0,123.876,123.9116,123.876,123.9116,4091.0
2017-09-28 14:55:00,139.39,139.4,139.38,139.38,3004.0,123.9205,123.9294,123.9116,123.9116,3004.0
2017-09-28 15:00:00,139.38,139.41,139.35,139.4,18142.0,123.9116,123.9382,123.8849,123.9294,18142.0
2017-09-28 15:05:00,139.4,139.41,139.37,139.41,2596.0,123.9294,123.9382,123.9027,123.9382,2596.0
2017-09-28 15:10:00,139.41,139.43,139.41,139.42,2757.0,123.9382,123.956,123.9382,123.9471,2757.0
2017-09-28 15:15:00,139.42,139.42,139.41,139.41,2400.0,123.9471,123.9471,123.9382,123.9382,2400.0
2017-09-28 15:20:00,139.41,139.41,139.34,139.34,2889.0,123.9382,123.9382,123.876,123.876,2889.0
2017-09-28 15:25:00,139.35,139.35,139.31,139.32,3700.0,123.8849,123.8849,123.8493,123.8582,3700.0
2017-09-28 15:30:00,139.33,139.35,139.32,139.35,1900.0,123.8671,123.8849,123.8582,123.8849,1900.0
2017-09-28 15:35:00,139.34,139.34,139.28,139.32,7150.0,123.876,123.876,123.8227,123.8582,7150.0
2017-09-28 15:40:00,139.33,139.39,139.33,139.39,3031.0,123.8671,123.9205,123.8671,123.9205,3031.0
2017-09-28 15:45:00,139.37,139.37,139.36,139.37,3597.0,123.9027,123.9027,123.8938,123.9027,3597.0
2017-09-28 15:50:00,139.36,139.42,139.36,139.41,4395.0,123.8938,123.9471,123.8938,123.9382,4395.0
2017-09-28 15:55:00,139.4,139.45,139.4,139.42,16136.0,123.9294,123.9738,123.9294,123.9471,16136.0
2017-09-29 09:30:00,139.48,139.52,139.37,139.51,15454.0,124.0005,124.036,123.9027,124.0272,15454.0
2017-09-29 09:35:00,139.56,139.57,139.49,139.49,2025.0,124.0716,124.0805,124.0094,124.0094,2025.0
2017-09-29 09:40:00,139.47,139.49,139.47,139.47,3834.0,123.9916,124.0094,123.9916,123.9916,3834.0
2017-09-29 09:45:00,139.52,139.52,139.49,139.5,5345.0,124.036,124.036,124.0094,124.0183,5345.0
2017-09-29 09:50:00,139.5,139.5,139.34,139.41,8850.0,124.0183,124.0183,123.876,123.9382,8850.0
2017-09-29 09:55:00,139.42,139.46,139.41,139.44,4082.0,123.9471,123.9827,123.9382,123.9649,4082.0
2017-09-29 10:00:00,139.47,139.5,139.43,139.49,6288.0,123.9916,124.0183,123.956,124.0094,6288.0
2017-09-29 10:05:00,139.49,139.57,139.48,139.54,8642.0,124.0094,124.0805,124.0005,124.0538,8642.0
2017-09-29 10:10:00,139.54,139.54,139.5,139.51,1500.0,124.0538,124.0538,124.0183,124.0272,1500.0
2017-09-29 10:15:00,139.52,139.54,139.51,139.54,1680.0,124.036,124.0538,124.0272,124.0538,1680.0
2017-09-29 10:20:00,139.54,139.55,139.53,139.54,997.0,124.0538,124.0627,124.0449,124.0538,997.0
2017-09-29 10:25:00,139.53,139.57,139.53,139.55,2850.0,124.0449,124.0805,124.0449,124.0627,2850.0
2017-09-29 10:30:00,139.55,139.58,139.55,139.58,2566.0,124.0627,124.0894,124.0627,124.0894,2566.0
2017-09-29 10:35:00,139.58,139.7,139.57,139.7,18595.0,124.0894,124.1961,124.0805,124.1961,18595.0
2017-09-29 10:40:00,139.7,139.7,139.66,139.66,3759.0,124.1961,124.1961,124.1605,124.1605,3759.0
2017-09-29 10:45:00,139.68,139.68,139.65,139.65,2124.0,124.1783,124.1783,124.1516,124.1516,2124.0
2017-09-29 10:50:00,139.64,139.69,139.63,139.69,3656.0,124.1427,124.1872,124.1338,124.1872,3656.0
2017-09-29 10:55:00,139.71,139.71,139.68,139.68,3429.0,124.205,124.205,124.1783,124.1783,3429.0
2017-09-29 11:00:00,139.69,139.69,139.67,139.67,600.0,124.1872,124.1872,124.1694,124.1694,600.0
2017-09-29 11:05:00,139.68,139.7,139.66,139.67,2350.0,124.1783,124.1961,124.1605,124.1694,2350.0
2017-09-29 11:10:00,139.68,139.73,139.68,139.73,1283.0,124.1783,124.2227,124.1783,124.2227,1283.0
2017-09-29 11:15:00,139.72,139.76,139.71,139.75,8968.0,124.2138,124.2494,124.205,124.2405,8968.0
2017-09-29 11:20:00,139.75,139.8,139.75,139.78,3099.0,124.2405,124.285,124.2405,124.2672,3099.0
2017-09-29 11:25:00,139.75,139.76,139.73,139.74,1900.0,124.2405,124.2494,124.2227,124.2316,1900.0
2017-09-29 11:30:00,139.73,139.79,139.72,139.78,4608.0,124.2227,124.2761,124.2138,124.2672,4608.0
2017-09-29 11:35:00,139.8,139.8,139.75,139.75,1876.0,124.285,124.285,124.2405,124.2405,1876.0
2017-09-29 11:40:00,139.74,139.75,139.73,139.73,2033.0,124.2316,124.2405,124.2227,124.2227,2033.0
2017-09-29 11:45:00,139.72,139.76,139.72,139.75,2624.0,124.2138,124.2494,124.2138,124.2405,2624.0
2017-09-29 11:50:00,139.77,139.82,139.77,139.81,3500.0,124.2583,124.3027,124.2583,124.2939,3500.0
2017-09-29 11:55:00,139.8,139.83,139.79,139.83,4312.0,124.285,124.3116,124.2761,124.3116,4312.0
2017-09-29 12:00:00,139.84,139.84,139.82,139.82,5610.0,124.3205,124.3205,124.3027,124.3027,5610.0
2017-09-29 12:05:00,139.82,139.83,139.81,139.83,2308.0,124.3027,124.3116,124.2939,124.3116,2308.0
2017-09-29 12:10:00,139.85,139.85,139.83,139.83,540.0,124.3294,124.3294,124.3116,124.3116,540.0
2017-09-29 12:15:00,139.87,139.87,139.85,139.85,500.0,124.3472,124.3472,124.3294,124.3294,500.0
2017-09-29 12:20:00,139.87,139.88,139.85,139.88,2300.0,124.3472,124.3561,124.3294,124.3561,2300.0
2017-09-29 12:25:00,139.88,139.91,139.87,139.91,2049.0,124.3561,124.3828,124.3472,124.3828,2049.0
2017-09-29 12:30:00,139.92,139.92,139.85,139.86,4570.0,124.3917,124.3917,124.3294,124.3383,4570.0
2017-09-29 12:35:00,139.89,139.89,139.85,139.86,5700.0,124.365,124.365,124.3294,124.3383,5700.0
2017-09-29 12:40:00,139.86,139.87,139.85,139.87,1072.0,124.3383,124.3472,124.3294,124.3472,1072.0
2017-09-29 12:45:00,139.86,139.89,139.85,139.87,4646.0,124.3383,124.365,124.3294,124.3472,4646.0
2017-09-29 12:50:00,139.86,139.86,139.84,139.85,7328.0,124.3383,124.3383,124.3205,124.3294,7328.0
2017-09-29 12:55:00,139.86,139.89,139.85,139.89,1148.0,124.3383,124.365,124.3294,124.365,1148.0
2017-09-29 13:00:00,139.88,139.88,139.87,139.87,452.0,124.3561,124.3561,124.3472,124.3472,452.0
2017-09-29 13:05:00,139.88,139.89,139.86,139.87,3600.0,124.3561,124.365,124.3383,124.3472,3600.0
2017-09-29 13:10:00,139.87,139.87,139.84,139.84,1776.0,124.3472,124.3472,124.3205,124.3205,1776.0
2017-09-29 13:15:00,139.84,139.84,139.83,139.84,12726.0,124.3205,124.3205,124.3116,124.3205,12726.0
2017-09-29 13:20:00,139.84,139.85,139.84,139.84,3698.0,124.3205,124.3294,124.3205,124.3205,3698.0
2017-09-29 13:25:00,139.84,139.86,139.84,139.86,3620.0,124.3205,124.3383,124.3205,124.3383,3620.0
2017-09-29 13:30:00,139.85,139.88,139.85,139.86,7307.0,124.3294,124.3561,124.3294,124.3383,7307.0
2017-09-29 13:35:00,139.85,139.87,139.84,139.87,17734.0,124.3294,124.3472,124.3205,124.3472,17734.0
2017-09-29 13:40:00,139.87,139.88,139.83,139.83,1973.0,124.3472,124.3561,124.3116,124.3116,1973.0
2017-09-29 13:45:00,139.84,139.84,139.82,139.82,700.0,124.3205,124.3205,124.3027,124.3027,700.0
2017-09-29 13:50:00,139.82,139.84,139.81,139.83,5649.0,124.3027,124.3205,124.2939,124.3116,5649.0
2017-09-29 13:55:00,139.82,139.83,139.81,139.83,1248.0,124.3027,124.3116,124.2939,124.3116,1248.0
2017-09-29 14:00:00,139.83,139.83,139.82,139.82,400.0,124.3116,124.3116,124.3027,124.3027,400.0
2017-09-29 14:05:00,139.8,139.8,139.77,139.77,1600.0,124.285,124.285,124.2583,124.2583,1600.0
2017-09-29 14:10:00,139.78,139.78,139.76,139.77,900.0,124.2672,124.2672,124.2494,124.2583,900.0
2017-09-29 14:15:00,139.78,139.82,139.77,139.8,11358.0,124.2672,124.3027,124.2583,124.285,11358.0
2017-09-29 14:20:00,139.81,139.81,139.8,139.8,953.0,124.2939,124.2939,124.285,124.285,953.0
2017-09-29 14:25:00,139.84,139.84,139.84,139.84,100.0,124.3205,124.3205,124.3205,124.3205,100.0
2017-09-29 14:30:00,139.84,139.85,139.84,139.85,1219.0,124.3205,124.3294,124.3205,124.3294,1219.0
2017-09-29 14:35:00,139.86,139.86,139.83,139.84,2452.0,124.3383,124.3383,124.3116,124.3205,2452.0
2017-09-29 14:40:00,139.83,139.84,139.76,139.76,3846.0,124.3116,124.3205,124.2494,124.2494,3846.0
2017-09-29 14:45:00,139.76,139.84,139.76,139.84,13451.0,124.2494,124.3205,124.2494,124.3205,13451.0
2017-09-29 14:50:00,139.82,139.83,139.81,139.83,7372.0,124.3027,124.3116,124.2939,124.3116,7372.0
2017-09-29 14:55:00,139.84,139.86,139.83,139.84,2423.0,124.3205,124.3383,124.3116,124.3205,2423.0
2017-09-29 15:00:00,139.82,139.87,139.81,139.87,1291.0,124.3027,124.3472,124.2939,124.3472,1291.0
2017-09-29 15:05:00,139.87,139.88,139.85,139.86,6389.0,124.3472,124.3561,124.3294,124.3383,6389.0
2017-09-29 15:10:00,139.86,139.88,139.85,139.87,34607.0,124.3383,124.3561,124.3294,124.3472,34607.0
2017-09-29 15:15:00,139.89,139.89,139.84,139.86,4750.0,124.365,124.365,124.3205,124.3383,4750.0
2017-09-29 15:20:00,139.87,139.88,139.86,139.87,5374.0,124.3472,124.3561,124.3383,124.3472,5374.0
2017-09-29 15:25:00,139.88,139.88,139.81,139.82,7646.0,124.3561,124.3561,124.2939,124.3027,7646.0
2017-09-29 15:30:00,139.83,139.84,139.81,139.83,11475.0,124.3116,124.3205,124.2939,124.3116,11475.0
2017-09-29 15:35:00,139.84,139.85,139.83,139.84,4351.0,124.3205,124.3294,124.3116,124.3205,4351.0
2017-09-29 15:40:00,139.84,139.87,139.83,139.83,7020.0,124.3205,124.3472,124.3116,124.3116,7020.0
2017-09-29 15:45:00,139.83,139.87,139.83,139.83,5103.0,124.3116,124.3472,124.3116,124.3116,5103.0
2017-09-29 15:50:00,139.84,139.91,139.84,139.9,29988.0,124.3205,124.3828,124.3205,124.3739,29988.0
2017-09-29 15:55:00,139.91,139.96,139.84,139.9,71270.0,124.3828,124.4272,124.3205,124.3739,71270.0
2017-10-02 09:30:00,140.13,140.13,140.01,140.04,11819.0,124.5783,124.5783,124.4717,124.4983,11819.0
2017-10-02 09:35:00,140.04,140.1,140.01,140.1,3697.0,124.4983,124.5517,124.4717,124.5517,3697.0
2017-10-02 09:40:00,140.1,140.1,140.07,140.09,11818.0,124.5517,124.5517,124.525,124.5428,11818.0
2017-10-02 09:45:00,140.1,140.13,140.09,140.1,5638.0,124.5517,124.5783,124.5428,124.5517,5638.0
2017-10-02 09:50:00,140.12,140.15,140.11,140.15,3490.0,124.5695,124.5961,124.5606,124.5961,3490.0
2017-10-02 09:55:00,140.15,140.28,140.15,140.28,5531.0,124.5961,124.7117,124.5961,124.7117,5531.0
2017-10-02 10:00:00,140.29,140.29,140.23,140.27,18873.0,124.7206,124.7206,124.6672,124.7028,18873.0
2017-10-02 10:05:00,140.27,140.37,140.27,140.33,5850.0,124.7028,124.7917,124.7028,124.7561,5850.0
2017-10-02 10:10:00,140.33,140.35,140.3,140.34,3483.0,124.7561,124.7739,124.7295,124.765,3483.0
2017-10-02 10:15:00,140.33,140.46,140.33,140.4,3104.0,124.7561,124.8717,124.7561,124.8184,3104.0
2017-10-02 10:20:00,140.4,140.42,140.38,140.38,2035.0,124.8184,124.8362,124.8006,124.8006,2035.0
2017-10-02 10:25:00,140.38,140.38,140.3,140.3,13842.0,124.8006,124.8006,124.7295,124.7295,13842.0
2017-10-02 10:30:00,140.3,140.33,140.3,140.31,7278.0,124.7295,124.7561,124.7295,124.7384,7278.0
2017-10-02 10:35:00,140.31,140.35,140.3,140.35,57394.0,124.7384,124.7739,124.7295,124.7739,57394.0
2017-10-02 10:40:00,140.34,140.35,140.29,140.34,6279.0,124.765,124.7739,124.7206,124.765,6279.0
2017-10-02 10:45:00,140.34,140.38,140.33,140.38,3276.0,124.765,124.8006,124.7561,124.8006,3276.0
2017-10-02 10:50:00,140.37,140.37,140.3,140.32,2925.0,124.7917,124.7917,124.7295,124.7473,2925.0
2017-10-02 10:55:00,140.31,140.32,140.29,140.29,1765.0,124.7384,124.7473,124.7206,124.7206,1765.0
2017-10-02 11:00:00,140.3,140.33,140.3,140.32,1220.0,124.7295,124.7561,124.7295,124.7473,1220.0
2017-10-02 11:05:00,140.33,140.33,140.27,140.27,6100.0,124.7561,124.7561,124.7028,124.7028,6100.0
2017-10-02 11:10:00,140.28,140.32,140.27,140.3,28261.0,124.7117,124.7473,124.7028,124.7295,28261.0
2017-10-02 11:15:00,140.29,140.3,140.25,140.25,8682.0,124.7206,124.7295,124.685,124.685,8682.0
2017-10-02 11:20:00,140.25,140.25,140.18,140.22,13970.0,124.685,124.685,124.6228,124.6584,13970.0
2017-10-02 11:25:00,140.22,140.22,140.16,140.21,16168.0,124.6584,124.6584,124.605,124.6495,16168.0
2017-10-02 11:30:00,140.21,140.25,140.18,140.25,13315.0,124.6495,124.685,124.6228,124.685,13315.0
2017-10-02 11:35:00,140.25,140.3,140.24,140.3,12185.0,124.685,124.7295,124.6761,124.7295,12185.0
2017-10-02 11:40:00,140.29,140.29,140.21,140.25,26161.0,124.7206,124.7206,124.6495,124.685,26161.0
2017-10-02 11:45:00,140.24,140.25,140.19,140.19,11535.0,124.6761,124.685,124.6317,124.6317,11535.0
2017-10-02 11:50:00,140.19,140.26,140.19,140.25,12670.0,124.6317,124.6939,124.6317,124.685,12670.0
2017-10-02 11:55:00,140.24,140.24,140.14,140.14,14436.0,124.6761,124.6761,124.5872,124.5872,14436.0
2017-10-02 12:00:00,140.14,140.15,140.09,140.15,14921.0,124.5872,124.5961,124.5428,124.5961,14921.0
2017-10-02 12:05:00,140.15,140.19,140.14,140.19,15986.0,124.5961,124.6317,124.5872,124.6317,15986.0
2017-10-02 12:10:00,140.19,140.2,140.16,140.18,14128.0,124.6317,124.6406,124.605,124.6228,14128.0
2017-10-02 12:15:00,140.18,140.27,140.18,140.27,4507.0,124.6228,124.7028,124.6228,124.7028,4507.0
2017-10-02 12:20:00,140.28,140.31,140.27,140.29,1599.0,124.7117,124.7384,124.7028,124.7206,1599.0
2017-10-02 12:25:00,140.29,140.3,140.27,140.27,1400.0,124.7206,124.7295,124.7028,124.7028,1400.0
2017-10-02 12:30:00,140.27,140.32,140.27,140.29,2600.0,124.7028,124.7473,124.7028,124.7206,2600.0
2017-10-02 12:35:00,140.29,140.31,140.28,140.28,4554.0,124.7206,124.7384,124.7117,124.7117,4554.0
2017-10-02 12:40:00,140.29,140.33,140.29,140.31,4106.0,124.7206,124.7561,124.7206,124.7384,4106.0
2017-10-02 12:45:00,140.32,140.35,140.32,140.34,2342.0,124.7473,124.7739,124.7473,124.765,2342.0
2017-10-02 12:50:00,140.33,140.34,140.33,140.34,1499.0,124.7561,124.765,124.7561,124.765,1499.0
2017-10-02 12:55:00,140.35,140.39,140.34,140.38,4522.0,124.7739,124.8095,124.765,124.8006,4522.0
2017-10-02 13:00:00,140.37,140.38,140.34,140.38,3100.0,124.7917,124.8006,124.765,124.8006,3100.0
2017-10-02 13:05:00,140.37,140.39,140.36,140.36,3957.0,124.7917,124.8095,124.7828,124.7828,3957.0
2017-10-02 13:10:00,140.38,140.38,140.38,140.38,899.0,124.8006,124.8006,124.8006,124.8006,899.0
2017-10-02 13:15:00,140.38,140.4,140.36,140.4,4669.0,124.8006,124.8184,124.7828,124.8184,4669.0
2017-10-02 13:20:00,140.4,140.41,140.34,140.36,2342.0,124.8184,124.8273,124.765,124.7828,2342.0
2017-10-02 13:25:00,140.36,140.38,140.36,140.38,1295.0,124.7828,124.8006,124.7828,124.8006,1295.0
2017-10-02 13:30:00,140.39,140.39,140.36,140.37,1100.0,124.8095,124.8095,124.7828,124.7917,1100.0
2017-10-02 13:35:00,140.37,140.39,140.37,140.38,846.0,124.7917,124.8095,124.7917,124.8006,846.0
2017-10-02 13:40:00,140.38,140.39,140.38,140.38,5030.0,124.8006,124.8095,124.8006,124.8006,5030.0
2017-10-02 13:45:00,140.4,140.42,140.4,140.4,1600.0,124.8184,124.8362,124.8184,124.8184,1600.0
2017-10-02 13:50:00,140.4,140.41,140.4,140.41,1022.0,124.8184,124.8273,124.8184,124.8273,1022.0
2017-10-02 13:55:00,140.4,140.44,140.39,140.44,1644.0,124.8184,124.8539,124.8095,124.8539,1644.0
2017-10-02 14:00:00,140.43,140.43,140.39,140.41,1765.0,124.8451,124.8451,124.8095,124.8273,1765.0
2017-10-02 14:05:00,140.4,140.43,140.4,140.43,7180.0,124.8184,124.8451,124.8184,124.8451,7180.0
2017-10-02 14:10:00,140.43,140.43,140.38,140.39,5871.0,124.8451,124.8451,124.8006,124.8095,5871.0
2017-10-02 14:15:00,140.4,140.41,140.38,140.38,1304.0,124.8184,124.8273,124.8006,124.8006,1304.0
2017-10-02 14:20:00,140.39,140.39,140.38,140.38,699.0,124.8095,124.8095,124.8006,124.8006,699.0
2017-10-02 14:25:00,140.4,140.43,140.39,140.43,2730.0,124.8184,124.8451,124.8095,124.8451,2730.0
2017-10-02 14:30:00,140.45,140.45,140.42,140.45,3435.0,124.8628,124.8628,124.8362,124.8628,3435.0
2017-10-02 14:35:00,140.44,140.45,140.43,140.44,2053.0,124.8539,124.8628,124.8451,124.8539,2053.0
2017-10-02 14:40:00,140.45,140.46,140.44,140.46,2158.0,124.8628,124.8717,124.8539,124.8717,2158.0
2017-10-02 14:45:00,140.46,140.46,140.41,140.42,2509.0,124.8717,124.8717,124.8273,124.8362,2509.0
2017-10-02 14:50:00,140.44,140.45,140.44,140.44,1419.0,124.8539,124.8628,124.8539,124.8539,1419.0
2017-10-02 14:55:00,140.46,140.46,140.45,140.46,1341.0,124.8717,124.8717,124.8628,124.8717,1341.0
2017-10-02 15:00:00,140.46,140.47,140.43,140.45,7261.0,124.8717,124.8806,124.8451,124.8628,7261.0
2017-10-02 15:05:00,140.46,140.48,140.45,140.48,8172.0,124.8717,124.8895,124.8628,124.8895,8172.0
2017-10-02 15:10:00,140.48,140.49,140.44,140.44,5494.0,124.8895,124.8984,124.8539,124.8539,5494.0
2017-10-02 15:15:00,140.44,140.45,140.4,140.44,9032.0,124.8539,124.8628,124.8184,124.8539,9032.0
2017-10-02 15:20:00,140.44,140.48,140.43,140.47,12715.0,124.8539,124.8895,124.8451,124.8806,12715.0
2017-10-02 15:25:00,140.47,140.48,140.46,140.47,3892.0,124.8806,124.8895,124.8717,124.8806,3892.0
2017-10-02 15:30:00,140.46,140.47,140.44,140.45,2817.0,124.8717,124.8806,124.8539,124.8628,2817.0
2017-10-02 15:35:00,140.46,140.48,140.46,140.47,1954.0,124.8717,124.8895,124.8717,124.8806,1954.0
2017-10-02 15:40:00,140.48,140.49,140.41,140.43,18365.0,124.8895,124.8984,124.8273,124.8451,18365.0
2017-10-02 15:45:00,140.43,140.46,140.39,140.46,10342.0,124.8451,124.8717,124.8095,124.8717,10342.0
2017-10-02 15:50:00,140.46,140.5,140.46,140.47,10679.0,124.8717,124.9073,124.8717,124.8806,10679.0
2017-10-02 15:55:00,140.48,140.56,140.47,140.55,14841.0,124.8895,124.9606,124.8806,124.9517,14841.0
2017-10-03 09:30:00,140.75,140.75,140.59,140.65,22517.0,125.1295,125.1295,124.9873,125.0406,22517.0
2017-10-03 09:35:00,140.64,140.69,140.62,140.69,13415.0,125.0317,125.0762,125.014,125.0762,13415.0
2017-10-03 09:40:00,140.69,140.69,140.55,140.55,10817.0,125.0762,125.0762,124.9517,124.9517,10817.0
2017-10-03 09:45:00,140.57,140.63,140.55,140.62,6518.0,124.9695,125.0229,124.9517,125.014,6518.0
2017-10-03 09:50:00,140.62,140.7,140.62,140.68,11863.0,125.014,125.0851,125.014,125.0673,11863.0
2017-10-03 09:55:00,140.67,140.68,140.66,140.66,700.0,125.0584,125.0673,125.0495,125.0495,700.0
2017-10-03 10:00:00,140.68,140.69,140.66,140.66,4280.0,125.0673,125.0762,125.0495,125.0495,4280.0
2017-10-03 10:05:00,140.65,140.67,140.63,140.63,1400.0,125.0406,125.0584,125.0229,125.0229,1400.0
2017-10-03 10:10:00,140.63,140.63,140.55,140.56,2178.0,125.0229,125.0229,124.9517,124.9606,2178.0
2017-10-03 10:15:00,140.56,140.6,140.55,140.6,5084.0,124.9606,124.9962,124.9517,124.9962,5084.0
2017-10-03 10:20:00,140.6,140.63,140.59,140.62,2713.0,124.9962,125.0229,124.9873,125.014,2713.0
2017-10-03 10:25:00,140.6,140.6,140.59,140.59,1000.0,124.9962,124.9962,124.9873,124.9873,1000.0
2017-10-03 10:30:00,140.57,140.61,140.55,140.6,1850.0,124.9695,125.0051,124.9517,124.9962,1850.0
2017-10-03 10:35:00,140.59,140.63,140.59,140.63,4212.0,124.9873,125.0229,124.9873,125.0229,4212.0
2017-10-03 10:40:00,140.64,140.64,140.6,140.61,2924.0,125.0317,125.0317,124.9962,125.0051,2924.0
2017-10-03 10:45:00,140.62,140.63,140.6,140.61,3204.0,125.014,125.0229,124.9962,125.0051,3204.0
2017-10-03 10:50:00,140.62,140.62,140.55,140.57,1600.0,125.014,125.014,124.9517,124.9695,1600.0
2017-10-03 10:55:00,140.6,140.61,140.6,140.6,773.0,124.9962,125.0051,124.9962,124.9962,773.0
2017-10-03 11:00:00,140.6,140.61,140.59,140.61,3200.0,124.9962,125.0051,124.9873,125.0051,3200.0
2017-10-03 11:05:00,140.61,140.61,140.59,140.6,900.0,125.0051,125.0051,124.9873,124.9962,900.0
2017-10-03 11:10:00,140.57,140.57,140.52,140.55,2293.0,124.9695,124.9695,124.9251,124.9517,2293.0
2017-10-03 11:15:00,140.56,140.57,140.56,140.56,400.0,124.9606,124.9695,124.9606,124.9606,400.0
2017-10-03 11:20:00,140.58,140.61,140.58,140.61,5912.0,124.9784,125.0051,124.9784,125.0051,5912.0
2017-10-03 11:25:00,140.62,140.62,140.59,140.62,4023.0,125.014,125.014,124.9873,125.014,4023.0
2017-10-03 11:30:00,140.63,140.65,140.62,140.65,11900.0,125.0229,125.0406,125.014,125.0406,11900.0
2017-10-03 11:35:00,140.64,140.65,140.6,140.65,8604.0,125.0317,125.0406,124.9962,125.0406,8604.0
2017-10-03 11:40:00,140.65,140.65,140.64,140.64,900.0,125.0406,125.0406,125.0317,125.0317,900.0
2017-10-03 11:45:00,140.63,140.64,140.62,140.62,3269.0,125.0229,125.0317,125.014,125.014,3269.0
2017-10-03 11:50:00,140.62,140.66,140.62,140.66,500.0,125.014,125.0495,125.014,125.0495,500.0
2017-10-03 11:55:00,140.67,140.67,140.65,140.66,2790.0,125.0584,125.0584,125.0406,125.0495,2790.0
2017-10-03 12:00:00,140.66,140.67,140.65,140.66,1671.0,125.0495,125.0584,125.0406,125.0495,1671.0
2017-10-03 12:05:00,140.68,140.68,140.67,140.68,1016.0,125.0673,125.0673,125.0584,125.0673,1016.0
2017-10-03 12:10:00,140.69,140.7,140.69,140.7,2408.0,125.0762,125.0851,125.0762,125.0851,2408.0
2017-10-03 12:15:00,140.7,140.71,140.68,140.71,6888.0,125.0851,125.094,125.0673,125.094,6888.0
2017-10-03 12:20:00,140.7,140.71,140.67,140.69,1417.0,125.0851,125.094,125.0584,125.0762,1417.0
2017-10-03 12:25:00,140.69,140.72,140.68,140.68,3656.0,125.0762,125.1029,125.0673,125.0673,3656.0
2017-10-03 12:30:00,140.67,140.71,140.67,140.71,2700.0,125.0584,125.094,125.0584,125.094,2700.0
2017-10-03 12:35:00,140.72,140.72,140.69,140.71,2435.0,125.1029,125.1029,125.0762,125.094,2435.0
2017-10-03 12:40:00,140.72,140.74,140.71,140.72,5950.0,125.1029,125.1206,125.094,125.1029,5950.0
2017-10-03 12:45:00,140.74,140.74,140.71,140.71,3800.0,125.1206,125.1206,125.094,125.094,3800.0
2017-10-03 12:50:00,140.71,140.72,140.71,140.72,2600.0,125.094,125.1029,125.094,125.1029,2600.0
2017-10-03 12:55:00,140.7,140.73,140.7,140.73,10102.0,125.0851,125.1118,125.0851,125.1118,10102.0
2017-10-03 13:00:00,140.73,140.75,140.73,140.75,6169.0,125.1118,125.1295,125.1118,125.1295,6169.0
2017-10-03 13:05:00,140.75,140.75,140.7,140.71,1155.0,125.1295,125.1295,125.0851,125.094,1155.0
2017-10-03 13:10:00,140.72,140.72,140.71,140.72,1265.0,125.1029,125.1029,125.094,125.1029,1265.0
2017-10-03 13:15:00,140.72,140.73,140.71,140.71,2010.0,125.1029,125.1118,125.094,125.094,2010.0
2017-10-03 13:20:00,140.71,140.72,140.7,140.72,6702.0,125.094,125.1029,125.0851,125.1029,6702.0
2017-10-03 13:25:00,140.72,140.72,140.72,140.72,100.0,125.1029,125.1029,125.1029,125.1029,100.0
2017-10-03 13:30:00,140.71,140.73,140.71,140.72,5888.0,125.094,125.1118,125.094,125.1029,5888.0
2017-10-03 13:35:00,140.7,140.71,140.7,140.71,2290.0,125.0851,125.094,125.0851,125.094,2290.0
2017-10-03 13:40:00,140.71,140.71,140.7,140.7,1789.0,125.094,125.094,125.0851,125.0851,1789.0
2017-10-03 13:45:00,140.71,140.72,140.71,140.72,1766.0,125.094,125.1029,125.094,125.1029,1766.0
2017-10-03 13:50:00,140.72,140.74,140.72,140.74,2675.0,125.1029,125.1206,125.1029,125.1206,2675.0
2017-10-03 13:55:00,140.74,140.75,140.74,140.75,13039.0,125.1206,125.1295,125.1206,125.1295,13039.0
2017-10-03 14:00:00,140.75,140.76,140.75,140.75,2027.0,125.1295,125.1384,125.1295,125.1295,2027.0
2017-10-03 14:05:00,140.75,140.76,140.74,140.75,2452.0,125.1295,125.1384,125.1206,125.1295,2452.0
2017-10-03 14:10:00,140.76,140.76,140.75,140.75,1343.0,125.1384,125.1384,125.1295,125.1295,1343.0
2017-10-03 14:15:00,140.75,140.76,140.74,140.76,754.0,125.1295,125.1384,125.1206,125.1384,754.0
2017-10-03 14:20:00,140.77,140.77,140.76,140.77,796.0,125.1473,125.1473,125.1384,125.1473,796.0
2017-10-03 14:25:00,140.76,140.82,140.75,140.8,4210.0,125.1384,125.1918,125.1295,125.174,4210.0
2017-10-03 14:30:00,140.81,140.82,140.79,140.82,2317.0,125.1829,125.1918,125.1651,125.1918,2317.0
2017-10-03 14:35:00,140.81,140.81,140.8,140.8,1804.0,125.1829,125.1829,125.174,125.174,1804.0
2017-10-03 14:40:00,140.81,140.81,140.8,140.81,414.0,125.1829,125.1829,125.174,125.1829,414.0
2017-10-03 14:45:00,140.82,140.82,140.78,140.78,9274.0,125.1918,125.1918,125.1562,125.1562,9274.0
2017-10-03 14:50:00,140.78,140.79,140.78,140.78,710.0,125.1562,125.1651,125.1562,125.1562,710.0
2017-10-03 14:55:00,140.81,140.81,140.79,140.81,1300.0,125.1829,125.1829,125.1651,125.1829,1300.0
2017-10-03 15:00:00,140.81,140.81,140.8,140.8,500.0,125.1829,125.1829,125.174,125.174,500.0
2017-10-03 15:05:00,140.79,140.8,140.79,140.79,1088.0,125.1651,125.174,125.1651,125.1651,1088.0
2017-10-03 15:10:00,140.8,140.8,140.77,140.79,3658.0,125.174,125.174,125.1473,125.1651,3658.0
2017-10-03 15:15:00,140.79,140.8,140.78,140.78,537.0,125.1651,125.174,125.1562,125.1562,537.0
2017-10-03 15:20:00,140.78,140.79,140.77,140.79,3700.0,125.1562,125.1651,125.1473,125.1651,3700.0
2017-10-03 15:25:00,140.79,140.81,140.78,140.81,4125.0,125.1651,125.1829,125.1562,125.1829,4125.0
2017-10-03 15:30:00,140.82,140.86,140.82,140.85,13078.0,125.1918,125.2273,125.1918,125.2184,13078.0
2017-10-03 15:35:00,140.86,140.89,140.85,140.89,9095.0,125.2273,125.254,125.2184,125.254,9095.0
2017-10-03 15:40:00,140.88,140.88,140.87,140.87,1196.0,125.2451,125.2451,125.2362,125.2362,1196.0
2017-10-03 15:45:00,140.87,140.87,140.82,140.82,9207.0,125.2362,125.2362,125.1918,125.1918,9207.0
2017-10-03 15:50:00,140.82,140.86,140.82,140.85,5949.0,125.1918,125.2273,125.1918,125.2184,5949.0
2017-10-03 15:55:00,140.86,140.89,140.82,140.86,26808.0,125.2273,125.254,125.1918,125.2273,26808.0
2017-10-04 09:30:00,140.76,140.81,140.76,140.8,15086.0,125.1384,125.1829,125.1384,125.174,15086.0
2017-10-04 09:35:00,140.84,140.9,140.8,140.89,6593.0,125.2095,125.2629,125.174,125.254,6593.0
2017-10-04 09:40:00,140.89,140.89,140.75,140.75,11389.0,125.254,125.254,125.1295,125.1295,11389.0
2017-10-04 09:45:00,140.77,140.8,140.73,140.75,1991.0,125.1473,125.174,125.1118,125.1295,1991.0
2017-10-04 09:50:00,140.76,140.76,140.75,140.76,1942.0,125.1384,125.1384,125.1295,125.1384,1942.0
2017-10-04 09:55:00,140.76,140.87,140.76,140.86,15793.0,125.1384,125.2362,125.1384,125.2273,15793.0
2017-10-04 10:00:00,140.87,140.89,140.85,140.88,3173.0,125.2362,125.254,125.2184,125.2451,3173.0
2017-10-04 10:05:00,140.88,140.88,140.81,140.86,4528.0,125.2451,125.2451,125.1829,125.2273,4528.0
2017-10-04 10:10:00,140.83,140.84,140.81,140.84,1650.0,125.2007,125.2095,125.1829,125.2095,1650.0
2017-10-04 10:15:00,140.83,140.85,140.82,140.83,1995.0,125.2007,125.2184,125.1918,125.2007,1995.0
2017-10-04 10:20:00,140.83,140.85,140.82,140.85,3224.0,125.2007,125.2184,125.1918,125.2184,3224.0
2017-10-04 10:25:00,140.86,140.88,140.86,140.87,3770.0,125.2273,125.2451,125.2273,125.2362,3770.0
2017-10-04 10:30:00,140.9,140.9,140.84,140.86,5634.0,125.2629,125.2629,125.2095,125.2273,5634.0
2017-10-04 10:35:00,140.84,140.86,140.83,140.83,5371.0,125.2095,125.2273,125.2007,125.2007,5371.0
2017-10-04 10:40:00,140.82,140.86,140.81,140.84,7784.0,125.1918,125.2273,125.1829,125.2095,7784.0
2017-10-04 10:45:00,140.83,140.9,140.82,140.89,4159.0,125.2007,125.2629,125.1918,125.254,4159.0
2017-10-04 10:50:00,140.89,140.89,140.86,140.87,1940.0,125.254,125.254,125.2273,125.2362,1940.0
2017-10-04 10:55:00,140.86,140.91,140.86,140.91,4189.0,125.2273,125.2718,125.2273,125.2718,4189.0
2017-10-04 11:00:00,140.92,140.95,140.91,140.93,4118.0,125.2807,125.3073,125.2718,125.2896,4118.0
2017-10-04 11:05:00,140.93,140.94,140.92,140.94,5205.0,125.2896,125.2985,125.2807,125.2985,5205.0
2017-10-04 11:10:00,140.94,140.95,140.93,140.94,3222.0,125.2985,125.3073,125.2896,125.2985,3222.0
2017-10-04 11:15:00,140.95,140.95,140.94,140.94,1325.0,125.3073,125.3073,125.2985,125.2985,1325.0
2017-10-04 11:20:00,140.93,140.95,140.91,140.94,2429.0,125.2896,125.3073,125.2718,125.2985,2429.0
2017-10-04 11:25:00,140.95,141.01,140.94,141.01,4900.0,125.3073,125.3607,125.2985,125.3607,4900.0
2017-10-04 11:30:00,141.02,141.03,140.98,140.98,1943.0,125.3696,125.3785,125.334,125.334,1943.0
2017-10-04 11:35:00,140.99,141.05,140.99,141.05,4034.0,125.3429,125.3962,125.3429,125.3962,4034.0
2017-10-04 11:40:00,141.02,141.04,141.01,141.03,7999.0,125.3696,125.3874,125.3607,125.3785,7999.0
2017-10-04 11:45:00,141.05,141.06,141.04,141.05,3460.0,125.3962,125.4051,125.3874,125.3962,3460.0
2017-10-04 11:50:00,141.06,141.13,141.05,141.1,9824.0,125.4051,125.4674,125.3962,125.4407,9824.0
2017-10-04 11:55:00,141.09,141.11,141.09,141.1,4323.0,125.4318,125.4496,125.4318,125.4407,4323.0
2017-10-04 12:00:00,141.14,141.14,141.1,141.13,9351.0,125.4763,125.4763,125.4407,125.4674,9351.0
2017-10-04 12:05:00,141.11,141.14,141.11,141.13,6316.0,125.4496,125.4763,125.4496,125.4674,6316.0
2017-10-04 12:10:00,141.13,141.14,141.12,141.14,1400.0,125.4674,125.4763,125.4585,125.4763,1400.0
2017-10-04 12:15:00,141.14,141.21,141.14,141.19,8949.0,125.4763,125.5385,125.4763,125.5207,8949.0
2017-10-04 12:20:00,141.2,141.21,141.19,141.19,3767.0,125.5296,125.5385,125.5207,125.5207,3767.0
2017-10-04 12:25:00,141.19,141.19,141.16,141.17,4003.0,125.5207,125.5207,125.494,125.5029,4003.0
2017-10-04 12:30:00,141.16,141.16,141.12,141.13,12743.0,125.494,125.494,125.4585,125.4674,12743.0
2017-10-04 12:35:00,141.13,141.15,141.12,141.14,6777.0,125.4674,125.4851,125.4585,125.4763,6777.0
2017-10-04 12:40:00,141.13,141.13,141.09,141.09,3984.0,125.4674,125.4674,125.4318,125.4318,3984.0
2017-10-04 12:45:00,141.09,141.1,141.06,141.06,25985.0,125.4318,125.4407,125.4051,125.4051,25985.0
2017-10-04 12:50:00,141.06,141.1,141.06,141.1,2200.0,125.4051,125.4407,125.4051,125.4407,2200.0
2017-10-04 12:55:00,141.11,141.11,141.09,141.09,1450.0,125.4496,125.4496,125.4318,125.4318,1450.0
2017-10-04 13:00:00,141.1,141.13,141.09,141.12,2400.0,125.4407,125.4674,125.4318,125.4585,2400.0
2017-10-04 13:05:00,141.13,141.13,141.11,141.12,1592.0,125.4674,125.4674,125.4496,125.4585,1592.0
2017-10-04 13:10:00,141.11,141.11,141.1,141.1,4575.0,125.4496,125.4496,125.4407,125.4407,4575.0
2017-10-04 13:15:00,141.09,141.09,141.04,141.04,5183.0,125.4318,125.4318,125.3874,125.3874,5183.0
2017-10-04 13:20:00,141.05,141.09,141.05,141.09,5596.0,125.3962,125.4318,125.3962,125.4318,5596.0
2017-10-04 13:25:00,141.09,141.11,141.07,141.11,4308.0,125.4318,125.4496,125.414,125.4496,4308.0
2017-10-04 13:30:00,141.1,141.11,141.05,141.05,4266.0,125.4407,125.4496,125.3962,125.3962,4266.0
2017-10-04 13:35:00,141.05,141.05,140.96,140.98,6900.0,125.3962,125.3962,125.3162,125.334,6900.0
2017-10-04 13:40:00,140.96,140.98,140.95,140.96,3361.0,125.3162,125.334,125.3073,125.3162,3361.0
2017-10-04 13:45:00,140.97,140.97,140.92,140.93,3798.0,125.3251,125.3251,125.2807,125.2896,3798.0
2017-10-04 13:50:00,140.93,141.0,140.93,141.0,3397.0,125.2896,125.3518,125.2896,125.3518,3397.0
2017-10-04 13:55:00,141.0,141.02,140.98,141.01,18775.0,125.3518,125.3696,125.334,125.3607,18775.0
2017-10-04 14:00:00,141.01,141.03,141.0,141.03,2850.0,125.3607,125.3785,125.3518,125.3785,2850.0
2017-10-04 14:05:00,141.04,141.05,141.0,141.01,3100.0,125.3874,125.3962,125.3518,125.3607,3100.0
2017-10-04 14:10:00,141.01,141.01,141.0,141.0,2911.0,125.3607,125.3607,125.3518,125.3518,2911.0
2017-10-04 14:15:00,141.0,141.01,140.98,141.01,7530.0,125.3518,125.3607,125.334,125.3607,7530.0
2017-10-04 14:20:00,141.01,141.01,140.99,140.99,2608.0,125.3607,125.3607,125.3429,125.3429,2608.0
2017-10-04 14:25:00,140.99,140.99,140.97,140.99,2483.0,125.3429,125.3429,125.3251,125.3429,2483.0
2017-10-04 14:30:00,141.01,141.02,141.0,141.0,4598.0,125.3607,125.3696,125.3518,125.3518,4598.0
2017-10-04 14:35:00,141.0,141.03,141.0,141.0,1200.0,125.3518,125.3785,125.3518,125.3518,1200.0
2017-10-04 14:40:00,140.99,141.0,140.98,141.0,3889.0,125.3429,125.3518,125.334,125.3518,3889.0
2017-10-04 14:45:00,141.0,141.02,141.0,141.01,3207.0,125.3518,125.3696,125.3518,125.3607,3207.0
2017-10-04 14:50:00,141.02,141.06,141.02,141.06,3300.0,125.3696,125.4051,125.3696,125.4051,3300.0
2017-10-04 14:55:00,141.06,141.07,141.05,141.06,3307.0,125.4051,125.414,125.3962,125.4051,3307.0
2017-10-04 15:00:00,141.05,141.06,141.05,141.05,3132.0,125.3962,125.4051,125.3962,125.3962,3132.0
2017-10-04 15:05:00,141.05,141.07,141.04,141.07,4056.0,125.3962,125.414,125.3874,125.414,4056.0
2017-10-04 15:10:00,141.06,141.07,141.06,141.07,1921.0,125.4051,125.414,125.4051,125.414,1921.0
2017-10-04 15:15:00,141.07,141.09,141.06,141.09,4990.0,125.414,125.4318,125.4051,125.4318,4990.0
2017-10-04 15:20:00,141.1,141.11,141.09,141.11,4311.0,125.4407,125.4496,125.4318,125.4496,4311.0
2017-10-04 15:25:00,141.12,141.12,141.07,141.07,15343.0,125.4585,125.4585,125.414,125.414,15343.0
2017-10-04 15:30:00,141.06,141.07,141.03,141.07,12839.0,125.4051,125.414,125.3785,125.414,12839.0
2017-10-04 15:35:00,141.08,141.09,141.05,141.05,7380.0,125.4229,125.4318,125.3962,125.3962,7380.0
2017-10-04 15:40:00,141.06,141.07,141.01,141.02,22074.0,125.4051,125.414,125.3607,125.3696,22074.0
2017-10-04 15:45:00,141.02,141.03,141.0,141.0,1946.0,125.3696,125.3785,125.3518,125.3518,1946.0
2017-10-04 15:50:00,141.02,141.03,140.97,140.99,23054.0,125.3696,125.3785,125.3251,125.3429,23054.0
2017-10-04 15:55:00,140.99,141.05,140.99,141.05,38421.0,125.3429,125.3962,125.3429,125.3962,38421.0
2017-10-05 09:30:00,141.2,141.28,141.2,141.28,12838.0,125.5296,125.6007,125.5296,125.6007,12838.0
2017-10-05 09:35:00,141.3,141.36,141.29,141.33,17641.0,125.6185,125.6718,125.6096,125.6452,17641.0
2017-10-05 09:40:00,141.33,141.38,141.3,141.37,10589.0,125.6452,125.6896,125.6185,125.6807,10589.0
2017-10-05 09:45:00,141.39,141.39,141.34,141.36,3965.0,125.6985,125.6985,125.6541,125.6718,3965.0
2017-10-05 09:50:00,141.38,141.42,141.36,141.42,15093.0,125.6896,125.7252,125.6718,125.7252,15093.0
2017-10-05 09:55:00,141.39,141.39,141.29,141.33,14449.0,125.6985,125.6985,125.6096,125.6452,14449.0
2017-10-05 10:00:00,141.34,141.35,141.33,141.33,4659.0,125.6541,125.6629,125.6452,125.6452,4659.0
2017-10-05 10:05:00,141.33,141.37,141.33,141.37,1250.0,125.6452,125.6807,125.6452,125.6807,1250.0
2017-10-05 10:10:00,141.39,141.39,141.38,141.38,1485.0,125.6985,125.6985,125.6896,125.6896,1485.0
2017-10-05 10:15:00,141.39,141.41,141.35,141.4,4652.0,125.6985,125.7163,125.6629,125.7074,4652.0
2017-10-05 10:20:00,141.4,141.41,141.37,141.4,3200.0,125.7074,125.7163,125.6807,125.7074,3200.0
2017-10-05 10:25:00,141.41,141.41,141.39,141.39,2454.0,125.7163,125.7163,125.6985,125.6985,2454.0
2017-10-05 10:30:00,141.37,141.4,141.33,141.38,3332.0,125.6807,125.7074,125.6452,125.6896,3332.0
2017-10-05 10:35:00,141.39,141.44,141.39,141.44,2964.0,125.6985,125.743,125.6985,125.743,2964.0
2017-10-05 10:40:00,141.44,141.46,141.42,141.45,910.0,125.743,125.7607,125.7252,125.7519,910.0
2017-10-05 10:45:00,141.46,141.46,141.42,141.43,8113.0,125.7607,125.7607,125.7252,125.7341,8113.0
2017-10-05 10:50:00,141.42,141.45,141.42,141.42,2700.0,125.7252,125.7519,125.7252,125.7252,2700.0
2017-10-05 10:55:00,141.43,141.43,141.4,141.41,2200.0,125.7341,125.7341,125.7074,125.7163,2200.0
2017-10-05 11:00:00,141.42,141.46,141.42,141.45,4900.0,125.7252,125.7607,125.7252,125.7519,4900.0
2017-10-05 11:05:00,141.45,141.47,141.4,141.41,87328.0,125.7519,125.7696,125.7074,125.7163,87328.0
2017-10-05 11:10:00,141.4,141.44,141.4,141.44,11547.0,125.7074,125.743,125.7074,125.743,11547.0
2017-10-05 11:15:00,141.44,141.45,141.43,141.45,8900.0,125.743,125.7519,125.7341,125.7519,8900.0
2017-10-05 11:20:00,141.46,141.48,141.45,141.47,9874.0,125.7607,125.7785,125.7519,125.7696,9874.0
2017-10-05 11:25:00,141.49,141.51,141.48,141.5,13768.0,125.7874,125.8052,125.7785,125.7963,13768.0
2017-10-05 11:30:00,141.49,141.53,141.48,141.53,6921.0,125.7874,125.823,125.7785,125.823,6921.0
2017-10-05 11:35:00,141.54,141.56,141.52,141.54,14925.0,125.8319,125.8496,125.8141,125.8319,14925.0
2017-10-05 11:40:00,141.55,141.61,141.55,141.59,14152.0,125.8408,125.8941,125.8408,125.8763,14152.0
2017-10-05 11:45:00,141.59,141.61,141.59,141.61,16093.0,125.8763,125.8941,125.8763,125.8941,16093.0
2017-10-05 11:50:00,141.62,141.68,141.61,141.66,13622.0,125.903,125.9563,125.8941,125.9385,13622.0
2017-10-05 11:55:00,141.66,141.68,141.65,141.68,13857.0,125.9385,125.9563,125.9297,125.9563,13857.0
2017-10-05 12:00:00,141.67,141.72,141.67,141.7,3289.0,125.9474,125.9919,125.9474,125.9741,3289.0
2017-10-05 12:05:00,141.7,141.71,141.69,141.69,1200.0,125.9741,125.983,125.9652,125.9652,1200.0
2017-10-05 12:10:00,141.71,141.75,141.71,141.75,21584.0,125.983,126.0186,125.983,126.0186,21584.0
2017-10-05 12:15:00,141.75,141.81,141.74,141.81,49063.0,126.0186,126.0719,126.0097,126.0719,49063.0
2017-10-05 12:20:00,141.8,141.86,141.8,141.86,66184.0,126.063,126.1163,126.063,126.1163,66184.0
2017-10-05 12:25:00,141.86,141.88,141.83,141.83,104342.0,126.1163,126.1341,126.0897,126.0897,104342.0
2017-10-05 12:30:00,141.82,141.84,141.81,141.81,6264.0,126.0808,126.0986,126.0719,126.0719,6264.0
2017-10-05 12:35:00,141.79,141.82,141.79,141.79,21131.0,126.0541,126.0808,126.0541,126.0541,21131.0
2017-10-05 12:40:00,141.8,141.8,141.75,141.75,102862.0,126.063,126.063,126.0186,126.0186,102862.0
2017-10-05 12:45:00,141.77,141.81,141.77,141.81,26756.0,126.0363,126.0719,126.0363,126.0719,26756.0
2017-10-05 12:50:00,141.82,141.82,141.79,141.8,103530.0,126.0808,126.0808,126.0541,126.063,103530.0
2017-10-05 12:55:00,141.79,141.8,141.77,141.77,12567.0,126.0541,126.063,126.0363,126.0363,12567.0
2017-10-05 13:00:00,141.77,141.82,141.76,141.82,64827.0,126.0363,126.0808,126.0274,126.0808,64827.0
2017-10-05 13:05:00,141.81,141.87,141.81,141.86,18885.0,126.0719,126.1252,126.0719,126.1163,18885.0
2017-10-05 13:10:00,141.86,141.88,141.82,141.83,57091.0,126.1163,126.1341,126.0808,126.0897,57091.0
2017-10-05 13:15:00,141.83,141.84,141.81,141.83,65110.0,126.0897,126.0986,126.0719,126.0897,65110.0
2017-10-05 13:20:00,141.83,141.86,141.83,141.86,12420.0,126.0897,126.1163,126.0897,126.1163,12420.0
2017-10-05 13:25:00,141.83,141.87,141.83,141.87,69186.0,126.0897,126.1252,126.0897,126.1252,69186.0
2017-10-05 13:30:00,141.87,141.87,141.81,141.82,68978.0,126.1252,126.1252,126.0719,126.0808,68978.0
2017-10-05 13:35:00,141.82,141.86,141.82,141.86,55990.0,126.0808,126.1163,126.0808,126.1163,55990.0
2017-10-05 13:40:00,141.87,141.87,141.81,141.82,64016.0,126.1252,126.1252,126.0719,126.0808,64016.0
2017-10-05 13:45:00,141.82,141.84,141.82,141.82,65761.0,126.0808,126.0986,126.0808,126.0808,65761.0
2017-10-05 13:50:00,141.82,141.84,141.82,141.83,12411.0,126.0808,126.0986,126.0808,126.0897,12411.0
2017-10-05 13:55:00,141.83,141.84,141.82,141.83,17983.0,126.0897,126.0986,126.0808,126.0897,17983.0
2017-10-05 14:00:00,141.82,141.83,141.81,141.82,6062.0,126.0808,126.0897,126.0719,126.0808,6062.0
2017-10-05 14:05:00,141.82,141.83,141.81,141.81,5018.0,126.0808,126.0897,126.0719,126.0719,5018.0
2017-10-05 14:10:00,141.81,141.82,141.81,141.81,4103.0,126.0719,126.0808,126.0719,126.0719,4103.0
2017-10-05 14:15:00,141.82,141.82,141.8,141.8,6604.0,126.0808,126.0808,126.063,126.063,6604.0
2017-10-05 14:20:00,141.8,141.82,141.79,141.82,5912.0,126.063,126.0808,126.0541,126.0808,5912.0
2017-10-05 14:25:00,141.81,141.81,141.76,141.77,6103.0,126.0719,126.0719,126.0274,126.0363,6103.0
2017-10-05 14:30:00,141.77,141.81,141.77,141.81,13049.0,126.0363,126.0719,126.0363,126.0719,13049.0
2017-10-05 14:35:00,141.8,141.8,141.79,141.8,1661.0,126.063,126.063,126.0541,126.063,1661.0
2017-10-05 14:40:00,141.8,141.82,141.8,141.81,6086.0,126.063,126.0808,126.063,126.0719,6086.0
2017-10-05 14:45:00,141.82,141.82,141.81,141.82,7182.0,126.0808,126.0808,126.0719,126.0808,7182.0
2017-10-05 14:50:00,141.81,141.82,141.8,141.81,3391.0,126.0719,126.0808,126.063,126.0719,3391.0
2017-10-05 14:55:00,141.81,141.85,141.81,141.84,8642.0,126.0719,126.1075,126.0719,126.0986,8642.0
2017-10-05 15:00:00,141.85,141.91,141.85,141.89,19953.0,126.1075,126.1608,126.1075,126.143,19953.0
2017-10-05 15:05:00,141.89,141.89,141.86,141.86,4645.0,126.143,126.143,126.1163,126.1163,4645.0
2017-10-05 15:10:00,141.86,141.87,141.84,141.84,3241.0,126.1163,126.1252,126.0986,126.0986,3241.0
2017-10-05 15:15:00,141.84,141.85,141.83,141.84,4710.0,126.0986,126.1075,126.0897,126.0986,4710.0
2017-10-05 15:20:00,141.84,141.86,141.83,141.86,16330.0,126.0986,126.1163,126.0897,126.1163,16330.0
2017-10-05 15:25:00,141.85,141.86,141.81,141.82,12120.0,126.1075,126.1163,126.0719,126.0808,12120.0
2017-10-05 15:30:00,141.81,141.82,141.78,141.8,49710.0,126.0719,126.0808,126.0452,126.063,49710.0
2017-10-05 15:35:00,141.81,141.83,141.79,141.83,13700.0,126.0719,126.0897,126.0541,126.0897,13700.0
2017-10-05 15:40:00,141.83,141.84,141.82,141.84,5303.0,126.0897,126.0986,126.0808,126.0986,5303.0
2017-10-05 15:45:00,141.84,141.86,141.83,141.83,7850.0,126.0986,126.1163,126.0897,126.0897,7850.0
2017-10-05 15:50:00,141.83,141.83,141.79,141.8,7346.0,126.0897,126.0897,126.0541,126.063,7346.0
2017-10-05 15:55:00,141.81,141.87,141.81,141.87,28024.0,126.0719,126.1252,126.0719,126.1252,28024.0
2017-10-06 09:30:00,141.58,141.67,141.57,141.57,9198.0,125.8674,125.9474,125.8585,125.8585,9198.0
2017-10-06 09:35:00,141.59,141.66,141.57,141.64,8161.0,125.8763,125.9385,125.8585,125.9208,8161.0
2017-10-06 09:40:00,141.68,141.72,141.67,141.67,4598.0,125.9563,125.9919,125.9474,125.9474,4598.0
2017-10-06 09:45:00,141.67,141.68,141.63,141.63,5044.0,125.9474,125.9563,125.9119,125.9119,5044.0
2017-10-06 09:50:00,141.64,141.66,141.62,141.64,8139.0,125.9208,125.9385,125.903,125.9208,8139.0
2017-10-06 09:55:00,141.63,141.71,141.62,141.69,9420.0,125.9119,125.983,125.903,125.9652,9420.0
2017-10-06 10:00:00,141.68,141.75,141.68,141.75,7736.0,125.9563,126.0186,125.9563,126.0186,7736.0
2017-10-06 10:05:00,141.75,141.75,141.7,141.72,3526.0,126.0186,126.0186,125.9741,125.9919,3526.0
2017-10-06 10:10:00,141.73,141.76,141.72,141.73,18296.0,126.0008,126.0274,125.9919,126.0008,18296.0
2017-10-06 10:15:00,141.72,141.73,141.69,141.69,22966.0,125.9919,126.0008,125.9652,125.9652,22966.0
2017-10-06 10:20:00,141.7,141.76,141.7,141.75,8450.0,125.9741,126.0274,125.9741,126.0186,8450.0
2017-10-06 10:25:00,141.74,141.77,141.74,141.77,3057.0,126.0097,126.0363,126.0097,126.0363,3057.0
2017-10-06 10:30:00,141.77,141.77,141.69,141.69,4558.0,126.0363,126.0363,125.9652,125.9652,4558.0
2017-10-06 10:35:00,141.63,141.63,141.57,141.59,4050.0,125.9119,125.9119,125.8585,125.8763,4050.0
2017-10-06 10:40:00,141.58,141.61,141.55,141.61,4055.0,125.8674,125.8941,125.8408,125.8941,4055.0
2017-10-06 10:45:00,141.63,141.65,141.62,141.62,8500.0,125.9119,125.9297,125.903,125.903,8500.0
2017-10-06 10:50:00,141.58,141.62,141.55,141.56,4592.0,125.8674,125.903,125.8408,125.8496,4592.0
2017-10-06 10:55:00,141.53,141.55,141.47,141.52,10837.0,125.823,125.8408,125.7696,125.8141,10837.0
2017-10-06 11:00:00,141.52,141.55,141.51,141.55,3074.0,125.8141,125.8408,125.8052,125.8408,3074.0
2017-10-06 11:05:00,141.55,141.56,141.52,141.52,3719.0,125.8408,125.8496,125.8141,125.8141,3719.0
2017-10-06 11:10:00,141.52,141.54,141.51,141.54,2477.0,125.8141,125.8319,125.8052,125.8319,2477.0
2017-10-06 11:15:00,141.54,141.59,141.54,141.58,3435.0,125.8319,125.8763,125.8319,125.8674,3435.0
2017-10-06 11:20:00,141.57,141.59,141.57,141.59,3690.0,125.8585,125.8763,125.8585,125.8763,3690.0
2017-10-06 11:25:00,141.58,141.59,141.57,141.59,3282.0,125.8674,125.8763,125.8585,125.8763,3282.0
2017-10-06 11:30:00,141.59,141.6,141.56,141.59,6734.0,125.8763,125.8852,125.8496,125.8763,6734.0
2017-10-06 11:35:00,141.59,141.6,141.57,141.58,1560.0,125.8763,125.8852,125.8585,125.8674,1560.0
2017-10-06 11:40:00,141.58,141.58,141.46,141.5,4386.0,125.8674,125.8674,125.7607,125.7963,4386.0
2017-10-06 11:45:00,141.51,141.53,141.5,141.5,6000.0,125.8052,125.823,125.7963,125.7963,6000.0
2017-10-06 11:50:00,141.51,141.52,141.49,141.52,6160.0,125.8052,125.8141,125.7874,125.8141,6160.0
2017-10-06 11:55:00,141.52,141.53,141.5,141.5,3082.0,125.8141,125.823,125.7963,125.7963,3082.0
2017-10-06 12:00:00,141.48,141.5,141.46,141.47,2448.0,125.7785,125.7963,125.7607,125.7696,2448.0
2017-10-06 12:05:00,141.5,141.54,141.5,141.54,2312.0,125.7963,125.8319,125.7963,125.8319,2312.0
2017-10-06 12:10:00,141.52,141.52,141.46,141.5,2100.0,125.8141,125.8141,125.7607,125.7963,2100.0
2017-10-06 12:15:00,141.5,141.51,141.47,141.5,2568.0,125.7963,125.8052,125.7696,125.7963,2568.0
2017-10-06 12:20:00,141.49,141.51,141.46,141.49,5896.0,125.7874,125.8052,125.7607,125.7874,5896.0
2017-10-06 12:25:00,141.49,141.52,141.49,141.52,4126.0,125.7874,125.8141,125.7874,125.8141,4126.0
2017-10-06 12:30:00,141.52,141.58,141.51,141.56,5548.0,125.8141,125.8674,125.8052,125.8496,5548.0
2017-10-06 12:35:00,141.56,141.6,141.56,141.59,6700.0,125.8496,125.8852,125.8496,125.8763,6700.0
2017-10-06 12:40:00,141.59,141.62,141.58,141.62,4034.0,125.8763,125.903,125.8674,125.903,4034.0
2017-10-06 12:45:00,141.61,141.61,141.58,141.59,2007.0,125.8941,125.8941,125.8674,125.8763,2007.0
2017-10-06 12:50:00,141.59,141.59,141.56,141.57,1443.0,125.8763,125.8763,125.8496,125.8585,1443.0
2017-10-06 12:55:00,141.58,141.59,141.57,141.58,2910.0,125.8674,125.8763,125.8585,125.8674,2910.0
2017-10-06 13:00:00,141.58,141.58,141.49,141.49,1482.0,125.8674,125.8674,125.7874,125.7874,1482.0
2017-10-06 13:05:00,141.49,141.54,141.49,141.53,10325.0,125.7874,125.8319,125.7874,125.823,10325.0
2017-10-06 13:10:00,141.52,141.56,141.52,141.56,8362.0,125.8141,125.8496,125.8141,125.8496,8362.0
2017-10-06 13:15:00,141.55,141.56,141.55,141.56,3180.0,125.8408,125.8496,125.8408,125.8496,3180.0
2017-10-06 13:20:00,141.57,141.57,141.56,141.57,1100.0,125.8585,125.8585,125.8496,125.8585,1100.0
2017-10-06 13:25:00,141.56,141.59,141.56,141.56,5677.0,125.8496,125.8763,125.8496,125.8496,5677.0
2017-10-06 13:30:00,141.57,141.58,141.56,141.56,5211.0,125.8585,125.8674,125.8496,125.8496,5211.0
2017-10-06 13:35:00,141.57,141.57,141.55,141.56,725.0,125.8585,125.8585,125.8408,125.8496,725.0
2017-10-06 13:40:00,141.56,141.58,141.56,141.58,3237.0,125.8496,125.8674,125.8496,125.8674,3237.0
2017-10-06 13:45:00,141.59,141.59,141.54,141.55,2036.0,125.8763,125.8763,125.8319,125.8408,2036.0
2017-10-06 13:50:00,141.57,141.59,141.57,141.58,4506.0,125.8585,125.8763,125.8585,125.8674,4506.0
2017-10-06 13:55:00,141.59,141.59,141.57,141.58,7479.0,125.8763,125.8763,125.8585,125.8674,7479.0
2017-10-06 14:00:00,141.57,141.58,141.56,141.57,11738.0,125.8585,125.8674,125.8496,125.8585,11738.0
2017-10-06 14:05:00,141.58,141.62,141.57,141.61,12946.0,125.8674,125.903,125.8585,125.8941,12946.0
2017-10-06 14:10:00,141.62,141.62,141.61,141.61,1665.0,125.903,125.903,125.8941,125.8941,1665.0
2017-10-06 14:15:00,141.62,141.62,141.62,141.62,300.0,125.903,125.903,125.903,125.903,300.0
2017-10-06 14:20:00,141.63,141.63,141.61,141.61,1780.0,125.9119,125.9119,125.8941,125.8941,1780.0
2017-10-06 14:25:00,141.62,141.64,141.62,141.63,2300.0,125.903,125.9208,125.903,125.9119,2300.0
2017-10-06 14:30:00,141.63,141.63,141.59,141.61,1006.0,125.9119,125.9119,125.8763,125.8941,1006.0
2017-10-06 14:35:00,141.61,141.63,141.6,141.61,1250.0,125.8941,125.9119,125.8852,125.8941,1250.0
2017-10-06 14:40:00,141.63,141.64,141.63,141.64,14955.0,125.9119,125.9208,125.9119,125.9208,14955.0
2017-10-06 14:45:00,141.63,141.67,141.63,141.67,2688.0,125.9119,125.9474,125.9119,125.9474,2688.0
2017-10-06 14:50:00,141.66,141.69,141.65,141.69,2333.0,125.9385,125.9652,125.9297,125.9652,2333.0
2017-10-06 14:55:00,141.68,141.7,141.67,141.7,2677.0,125.9563,125.9741,125.9474,125.9741,2677.0
2017-10-06 15:00:00,141.68,141.69,141.65,141.66,3491.0,125.9563,125.9652,125.9297,125.9385,3491.0
2017-10-06 15:05:00,141.63,141.65,141.63,141.64,2688.0,125.9119,125.9297,125.9119,125.9208,2688.0
2017-10-06 15:10:00,141.65,141.65,141.61,141.65,3136.0,125.9297,125.9297,125.8941,125.9297,3136.0
2017-10-06 15:15:00,141.64,141.67,141.63,141.67,2750.0,125.9208,125.9474,125.9119,125.9474,2750.0
2017-10-06 15:20:00,141.66,141.67,141.65,141.67,2900.0,125.9385,125.9474,125.9297,125.9474,2900.0
2017-10-06 15:25:00,141.66,141.67,141.63,141.66,4782.0,125.9385,125.9474,125.9119,125.9385,4782.0
2017-10-06 15:30:00,141.66,141.66,141.62,141.63,6305.0,125.9385,125.9385,125.903,125.9119,6305.0
2017-10-06 15:35:00,141.62,141.66,141.62,141.66,38900.0,125.903,125.9385,125.903,125.9385,38900.0
2017-10-06 15:40:00,141.66,141.69,141.65,141.67,8003.0,125.9385,125.9652,125.9297,125.9474,8003.0
2017-10-06 15:45:00,141.66,141.72,141.64,141.64,8138.0,125.9385,125.9919,125.9208,125.9208,8138.0
2017-10-06 15:50:00,141.65,141.68,141.64,141.67,14704.0,125.9297,125.9563,125.9208,125.9474,14704.0
2017-10-06 15:55:00,141.66,141.76,141.66,141.74,29858.0,125.9385,126.0274,125.9385,126.0097,29858.0
2017-10-09 09:30:00,141.9,141.9,141.78,141.89,12472.0,126.1519,126.1519,126.0452,126.143,12472.0
2017-10-09 09:35:00,141.9,141.92,141.83,141.86,10205.0,126.1519,126.1697,126.0897,126.1163,10205.0
2017-10-09 09:40:00,141.82,141.82,141.75,141.75,5467.0,126.0808,126.0808,126.0186,126.0186,5467.0
2017-10-09 09:45:00,141.74,141.75,141.65,141.65,12429.0,126.0097,126.0186,125.9297,125.9297,12429.0
2017-10-09 09:50:00,141.66,141.67,141.64,141.65,17200.0,125.9385,125.9474,125.9208,125.9297,17200.0
2017-10-09 09:55:00,141.65,141.67,141.59,141.66,5089.0,125.9297,125.9474,125.8763,125.9385,5089.0
2017-10-09 10:00:00,141.68,141.68,141.63,141.64,1109.0,125.9563,125.9563,125.9119,125.9208,1109.0
2017-10-09 10:05:00,141.65,141.68,141.64,141.67,7894.0,125.9297,125.9563,125.9208,125.9474,7894.0
2017-10-09 10:10:00,141.7,141.7,141.61,141.61,616.0,125.9741,125.9741,125.8941,125.8941,616.0
2017-10-09 10:15:00,141.64,141.67,141.63,141.67,5000.0,125.9208,125.9474,125.9119,125.9474,5000.0
2017-10-09 10:20:00,141.67,141.69,141.65,141.65,1000.0,125.9474,125.9652,125.9297,125.9297,1000.0
2017-10-09 10:25:00,141.62,141.65,141.62,141.65,2750.0,125.903,125.9297,125.903,125.9297,2750.0
2017-10-09 10:30:00,141.64,141.67,141.63,141.64,1302.0,125.9208,125.9474,125.9119,125.9208,1302.0
2017-10-09 10:35:00,141.66,141.67,141.65,141.67,900.0,125.9385,125.9474,125.9297,125.9474,900.0
2017-10-09 10:40:00,141.66,141.66,141.61,141.63,1905.0,125.9385,125.9385,125.8941,125.9119,1905.0
2017-10-09 10:45:00,141.63,141.63,141.55,141.59,4613.0,125.9119,125.9119,125.8408,125.8763,4613.0
2017-10-09 10:50:00,141.58,141.64,141.58,141.63,2000.0,125.8674,125.9208,125.8674,125.9119,2000.0
2017-10-09 10:55:00,141.63,141.67,141.63,141.65,4253.0,125.9119,125.9474,125.9119,125.9297,4253.0
2017-10-09 11:00:00,141.67,141.67,141.66,141.67,615.0,125.9474,125.9474,125.9385,125.9474,615.0
2017-10-09 11:05:00,141.66,141.66,141.63,141.63,590.0,125.9385,125.9385,125.9119,125.9119,590.0
2017-10-09 11:10:00,141.64,141.65,141.64,141.65,400.0,125.9208,125.9297,125.9208,125.9297,400.0
2017-10-09 11:15:00,141.65,141.69,141.64,141.69,3750.0,125.9297,125.9652,125.9208,125.9652,3750.0
2017-10-09 11:20:00,141.69,141.7,141.69,141.7,400.0,125.9652,125.9741,125.9652,125.9741,400.0
2017-10-09 11:25:00,141.69,141.72,141.69,141.72,1930.0,125.9652,125.9919,125.9652,125.9919,1930.0
2017-10-09 11:30:00,141.74,141.74,141.7,141.71,4664.0,126.0097,126.0097,125.9741,125.983,4664.0
2017-10-09 11:35:00,141.72,141.72,141.69,141.7,4601.0,125.9919,125.9919,125.9652,125.9741,4601.0
2017-10-09 11:40:00,141.69,141.7,141.69,141.7,1511.0,125.9652,125.9741,125.9652,125.9741,1511.0
2017-10-09 11:45:00,141.71,141.72,141.71,141.71,2354.0,125.983,125.9919,125.983,125.983,2354.0
2017-10-09 11:50:00,141.72,141.72,141.71,141.71,1200.0,125.9919,125.9919,125.983,125.983,1200.0
2017-10-09 11:55:00,141.72,141.73,141.72,141.73,400.0,125.9919,126.0008,125.9919,126.0008,400.0
2017-10-09 12:00:00,141.72,141.74,141.69,141.69,3224.0,125.9919,126.0097,125.9652,125.9652,3224.0
2017-10-09 12:05:00,141.69,141.69,141.68,141.69,900.0,125.9652,125.9652,125.9563,125.9652,900.0
2017-10-09 12:10:00,141.68,141.7,141.67,141.68,9159.0,125.9563,125.9741,125.9474,125.9563,9159.0
2017-10-09 12:15:00,141.68,141.68,141.66,141.67,5091.0,125.9563,125.9563,125.9385,125.9474,5091.0
2017-10-09 12:20:00,141.67,141.68,141.66,141.67,1086.0,125.9474,125.9563,125.9385,125.9474,1086.0
2017-10-09 12:25:00,141.67,141.69,141.66,141.67,694.0,125.9474,125.9652,125.9385,125.9474,694.0
2017-10-09 12:30:00,141.67,141.69,141.67,141.68,10513.0,125.9474,125.9652,125.9474,125.9563,10513.0
2017-10-09 12:35:00,141.66,141.67,141.62,141.63,1700.0,125.9385,125.9474,125.903,125.9119,1700.0
2017-10-09 12:40:00,141.64,141.64,141.63,141.64,600.0,125.9208,125.9208,125.9119,125.9208,600.0
2017-10-09 12:45:00,141.65,141.66,141.62,141.62,1400.0,125.9297,125.9385,125.903,125.903,1400.0
2017-10-09 12:50:00,141.64,141.64,141.62,141.62,1000.0,125.9208,125.9208,125.903,125.903,1000.0
2017-10-09 12:55:00,141.63,141.64,141.63,141.63,1700.0,125.9119,125.9208,125.9119,125.9119,1700.0
2017-10-09 13:00:00,141.63,141.64,141.62,141.62,1845.0,125.9119,125.9208,125.903,125.903,1845.0
2017-10-09 13:05:00,141.62,141.62,141.62,141.62,300.0,125.903,125.903,125.903,125.903,300.0
2017-10-09 13:10:00,141.63,141.63,141.63,141.63,300.0,125.9119,125.9119,125.9119,125.9119,300.0
2017-10-09 13:15:00,141.65,141.66,141.64,141.64,3123.0,125.9297,125.9385,125.9208,125.9208,3123.0
2017-10-09 13:20:00,141.63,141.63,141.63,141.63,300.0,125.9119,125.9119,125.9119,125.9119,300.0
2017-10-09 13:25:00,141.64,141.67,141.64,141.67,1241.0,125.9208,125.9474,125.9208,125.9474,1241.0
2017-10-09 13:30:00,141.66,141.67,141.64,141.65,3100.0,125.9385,125.9474,125.9208,125.9297,3100.0
2017-10-09 13:35:00,141.65,141.66,141.64,141.66,3077.0,125.9297,125.9385,125.9208,125.9385,3077.0
2017-10-09 13:40:00,141.65,141.67,141.64,141.66,949.0,125.9297,125.9474,125.9208,125.9385,949.0
2017-10-09 13:45:00,141.66,141.67,141.65,141.66,3270.0,125.9385,125.9474,125.9297,125.9385,3270.0
2017-10-09 13:50:00,141.66,141.67,141.65,141.66,6044.0,125.9385,125.9474,125.9297,125.9385,6044.0
2017-10-09 13:55:00,141.66,141.66,141.66,141.66,0.0,125.9385,125.9385,125.9385,125.9385,0.0
2017-10-09 14:00:00,141.67,141.67,141.66,141.66,1349.0,125.9474,125.9474,125.9385,125.9385,1349.0
2017-10-09 14:05:00,141.66,141.66,141.65,141.66,2100.0,125.9385,125.9385,125.9297,125.9385,2100.0
2017-10-09 14:10:00,141.66,141.66,141.64,141.65,1493.0,125.9385,125.9385,125.9208,125.9297,1493.0
2017-10-09 14:15:00,141.65,141.65,141.6,141.61,2785.0,125.9297,125.9297,125.8852,125.8941,2785.0
2017-10-09 14:20:00,141.62,141.62,141.6,141.61,1288.0,125.903,125.903,125.8852,125.8941,1288.0
2017-10-09 14:25:00,141.61,141.61,141.58,141.58,1400.0,125.8941,125.8941,125.8674,125.8674,1400.0
2017-10-09 14:30:00,141.58,141.58,141.51,141.51,3262.0,125.8674,125.8674,125.8052,125.8052,3262.0
2017-10-09 14:35:00,141.52,141.54,141.51,141.53,3989.0,125.8141,125.8319,125.8052,125.823,3989.0
2017-10-09 14:40:00,141.55,141.57,141.54,141.57,1100.0,125.8408,125.8585,125.8319,125.8585,1100.0
2017-10-09 14:45:00,141.57,141.58,141.55,141.55,1500.0,125.8585,125.8674,125.8408,125.8408,1500.0
2017-10-09 14:50:00,141.55,141.55,141.51,141.53,3447.0,125.8408,125.8408,125.8052,125.823,3447.0
2017-10-09 14:55:00,141.54,141.54,141.52,141.52,3068.0,125.8319,125.8319,125.8141,125.8141,3068.0
2017-10-09 15:00:00,141.5,141.5,141.45,141.47,3023.0,125.7963,125.7963,125.7519,125.7696,3023.0
2017-10-09 15:05:00,141.44,141.44,141.41,141.42,1615.0,125.743,125.743,125.7163,125.7252,1615.0
2017-10-09 15:10:00,141.4,141.4,141.32,141.33,3884.0,125.7074,125.7074,125.6363,125.6452,3884.0
2017-10-09 15:15:00,141.35,141.39,141.35,141.38,3440.0,125.6629,125.6985,125.6629,125.6896,3440.0
2017-10-09 15:20:00,141.39,141.43,141.39,141.42,2167.0,125.6985,125.7341,125.6985,125.7252,2167.0
2017-10-09 15:25:00,141.43,141.46,141.43,141.46,3154.0,125.7341,125.7607,125.7341,125.7607,3154.0
2017-10-09 15:30:00,141.45,141.45,141.41,141.41,9135.0,125.7519,125.7519,125.7163,125.7163,9135.0
2017-10-09 15:35:00,141.41,141.42,141.35,141.38,11183.0,125.7163,125.7252,125.6629,125.6896,11183.0
2017-10-09 15:40:00,141.39,141.39,141.35,141.37,3938.0,125.6985,125.6985,125.6629,125.6807,3938.0
2017-10-09 15:45:00,141.38,141.38,141.32,141.34,14996.0,125.6896,125.6896,125.6363,125.6541,14996.0
2017-10-09 15:50:00,141.36,141.45,141.35,141.45,10000.0,125.6718,125.7519,125.6629,125.7519,10000.0
2017-10-09 15:55:00,141.46,141.49,141.41,141.48,24972.0,125.7607,125.7874,125.7163,125.7785,24972.0
2017-10-10 09:30:00,141.81,141.87,141.81,141.85,9222.0,126.0719,126.1252,126.0719,126.1075,9222.0
2017-10-10 09:35:00,141.86,141.97,141.86,141.97,14425.0,126.1163,126.2141,126.1163,126.2141,14425.0
2017-10-10 09:40:00,141.99,142.1,141.98,142.04,21027.0,126.2319,126.3297,126.223,126.2764,21027.0
2017-10-10 09:45:00,142.04,142.05,142.0,142.0,1200.0,126.2764,126.2853,126.2408,126.2408,1200.0
2017-10-10 09:50:00,141.98,141.98,141.85,141.89,10265.0,126.223,126.223,126.1075,126.143,10265.0
2017-10-10 09:55:00,141.9,141.93,141.89,141.92,4486.0,126.1519,126.1786,126.143,126.1697,4486.0
2017-10-10 10:00:00,141.92,141.92,141.83,141.84,5597.0,126.1697,126.1697,126.0897,126.0986,5597.0
2017-10-10 10:05:00,141.86,141.86,141.74,141.75,10095.0,126.1163,126.1163,126.0097,126.0186,10095.0
2017-10-10 10:10:00,141.77,141.78,141.72,141.73,5200.0,126.0363,126.0452,125.9919,126.0008,5200.0
2017-10-10 10:15:00,141.73,141.74,141.63,141.64,25244.0,126.0008,126.0097,125.9119,125.9208,25244.0
2017-10-10 10:20:00,141.64,141.66,141.54,141.65,7252.0,125.9208,125.9385,125.8319,125.9297,7252.0
2017-10-10 10:25:00,141.67,141.7,141.66,141.7,1200.0,125.9474,125.9741,125.9385,125.9741,1200.0
2017-10-10 10:30:00,141.72,141.72,141.7,141.71,2100.0,125.9919,125.9919,125.9741,125.983,2100.0
2017-10-10 10:35:00,141.71,141.71,141.63,141.64,1437.0,125.983,125.983,125.9119,125.9208,1437.0
2017-10-10 10:40:00,141.65,141.73,141.65,141.72,3135.0,125.9297,126.0008,125.9297,125.9919,3135.0
2017-10-10 10:45:00,141.73,141.73,141.7,141.72,4117.0,126.0008,126.0008,125.9741,125.9919,4117.0
2017-10-10 10:50:00,141.7,141.7,141.69,141.69,200.0,125.9741,125.9741,125.9652,125.9652,200.0
2017-10-10 10:55:00,141.68,141.68,141.67,141.67,1105.0,125.9563,125.9563,125.9474,125.9474,1105.0
2017-10-10 11:00:00,141.7,141.7,141.66,141.68,1658.0,125.9741,125.9741,125.9385,125.9563,1658.0
2017-10-10 11:05:00,141.66,141.69,141.65,141.69,2308.0,125.9385,125.9652,125.9297,125.9652,2308.0
2017-10-10 11:10:00,141.71,141.71,141.66,141.67,1804.0,125.983,125.983,125.9385,125.9474,1804.0
2017-10-10 11:15:00,141.68,141.72,141.68,141.71,900.0,125.9563,125.9919,125.9563,125.983,900.0
2017-10-10 11:20:00,141.72,141.72,141.66,141.67,26087.0,125.9919,125.9919,125.9385,125.9474,26087.0
2017-10-10 11:25:00,141.67,141.67,141.61,141.64,7804.0,125.9474,125.9474,125.8941,125.9208,7804.0
2017-10-10 11:30:00,141.64,141.7,141.64,141.7,3620.0,125.9208,125.9741,125.9208,125.9741,3620.0
2017-10-10 11:35:00,141.66,141.68,141.63,141.67,2460.0,125.9385,125.9563,125.9119,125.9474,2460.0
2017-10-10 11:40:00,141.67,141.67,141.64,141.64,600.0,125.9474,125.9474,125.9208,125.9208,600.0
2017-10-10 11:45:00,141.64,141.64,141.61,141.64,1869.0,125.9208,125.9208,125.8941,125.9208,1869.0
2017-10-10 11:50:00,141.64,141.64,141.6,141.6,2997.0,125.9208,125.9208,125.8852,125.8852,2997.0
2017-10-10 11:55:00,141.59,141.6,141.56,141.6,4201.0,125.8763,125.8852,125.8496,125.8852,4201.0
2017-10-10 12:00:00,141.6,141.61,141.57,141.57,1019.0,125.8852,125.8941,125.8585,125.8585,1019.0
2017-10-10 12:05:00,141.57,141.62,141.52,141.56,4275.0,125.8585,125.903,125.8141,125.8496,4275.0
2017-10-10 12:10:00,141.53,141.56,141.51,141.53,1782.0,125.823,125.8496,125.8052,125.823,1782.0
2017-10-10 12:15:00,141.56,141.56,141.52,141.52,2200.0,125.8496,125.8496,125.8141,125.8141,2200.0
2017-10-10 12:20:00,141.53,141.59,141.51,141.59,2000.0,125.823,125.8763,125.8052,125.8763,2000.0
2017-10-10 12:25:00,141.57,141.62,141.56,141.61,2365.0,125.8585,125.903,125.8496,125.8941,2365.0
2017-10-10 12:30:00,141.61,141.63,141.6,141.63,1600.0,125.8941,125.9119,125.8852,125.9119,1600.0
2017-10-10 12:35:00,141.64,141.64,141.62,141.62,600.0,125.9208,125.9208,125.903,125.903,600.0
2017-10-10 12:40:00,141.64,141.71,141.64,141.71,2062.0,125.9208,125.983,125.9208,125.983,2062.0
2017-10-10 12:45:00,141.7,141.71,141.64,141.64,3114.0,125.9741,125.983,125.9208,125.9208,3114.0
2017-10-10 12:50:00,141.65,141.68,141.65,141.65,4300.0,125.9297,125.9563,125.9297,125.9297,4300.0
2017-10-10 12:55:00,141.66,141.66,141.66,141.66,563.0,125.9385,125.9385,125.9385,125.9385,563.0
2017-10-10 13:00:00,141.66,141.7,141.66,141.67,2418.0,125.9385,125.9741,125.9385,125.9474,2418.0
2017-10-10 13:05:00,141.67,141.68,141.65,141.68,3240.0,125.9474,125.9563,125.9297,125.9563,3240.0
2017-10-10 13:10:00,141.69,141.75,141.69,141.74,1822.0,125.9652,126.0186,125.9652,126.0097,1822.0
2017-10-10 13:15:00,141.74,141.74,141.69,141.71,6647.0,126.0097,126.0097,125.9652,125.983,6647.0
2017-10-10 13:20:00,141.71,141.71,141.68,141.69,13840.0,125.983,125.983,125.9563,125.9652,13840.0
2017-10-10 13:25:00,141.69,141.7,141.68,141.69,6153.0,125.9652,125.9741,125.9563,125.9652,6153.0
2017-10-10 13:30:00,141.71,141.73,141.69,141.69,1100.0,125.983,126.0008,125.9652,125.9652,1100.0
2017-10-10 13:35:00,141.72,141.74,141.64,141.73,17549.0,125.9919,126.0097,125.9208,126.0008,17549.0
2017-10-10 13:40:00,141.75,141.79,141.71,141.72,9106.0,126.0186,126.0541,125.983,125.9919,9106.0
2017-10-10 13:45:00,141.72,141.74,141.71,141.72,1801.0,125.9919,126.0097,125.983,125.9919,1801.0
2017-10-10 13:50:00,141.72,141.74,141.7,141.73,1476.0,125.9919,126.0097,125.9741,126.0008,1476.0
2017-10-10 13:55:00,141.71,141.72,141.68,141.68,1900.0,125.983,125.9919,125.9563,125.9563,1900.0
2017-10-10 14:00:00,141.71,141.73,141.69,141.7,1149.0,125.983,126.0008,125.9652,125.9741,1149.0
2017-10-10 14:05:00,141.69,141.69,141.67,141.69,1400.0,125.9652,125.9652,125.9474,125.9652,1400.0
2017-10-10 14:10:00,141.68,141.68,141.64,141.65,3499.0,125.9563,125.9563,125.9208,125.9297,3499.0
2017-10-10 14:15:00,141.66,141.67,141.63,141.63,4659.0,125.9385,125.9474,125.9119,125.9119,4659.0
2017-10-10 14:20:00,141.64,141.65,141.64,141.64,1600.0,125.9208,125.9297,125.9208,125.9208,1600.0
2017-10-10 14:25:00,141.65,141.67,141.65,141.67,1714.0,125.9297,125.9474,125.9297,125.9474,1714.0
2017-10-10 14:30:00,141.69,141.7,141.68,141.7,2541.0,125.9652,125.9741,125.9563,125.9741,2541.0
2017-10-10 14:35:00,141.69,141.69,141.66,141.69,2797.0,125.9652,125.9652,125.9385,125.9652,2797.0
2017-10-10 14:40:00,141.68,141.68,141.66,141.68,3450.0,125.9563,125.9563,125.9385,125.9563,3450.0
2017-10-10 14:45:00,141.67,141.7,141.66,141.69,2630.0,125.9474,125.9741,125.9385,125.9652,2630.0
2017-10-10 14:50:00,141.7,141.71,141.67,141.68,3140.0,125.9741,125.983,125.9474,125.9563,3140.0
2017-10-10 14:55:00,141.68,141.68,141.67,141.67,700.0,125.9563,125.9563,125.9474,125.9474,700.0
2017-10-10 15:00:00,141.69,141.71,141.68,141.69,2678.0,125.9652,125.983,125.9563,125.9652,2678.0
2017-10-10 15:05:00,141.69,141.74,141.69,141.72,2691.0,125.9652,126.0097,125.9652,125.9919,2691.0
2017-10-10 15:10:00,141.72,141.73,141.71,141.71,688.0,125.9919,126.0008,125.983,125.983,688.0
2017-10-10 15:15:00,141.7,141.71,141.68,141.7,6064.0,125.9741,125.983,125.9563,125.9741,6064.0
2017-10-10 15:20:00,141.69,141.72,141.68,141.71,2069.0,125.9652,125.9919,125.9563,125.983,2069.0
2017-10-10 15:25:00,141.73,141.74,141.71,141.71,3531.0,126.0008,126.0097,125.983,125.983,3531.0
2017-10-10 15:30:00,141.72,141.75,141.71,141.73,1826.0,125.9919,126.0186,125.983,126.0008,1826.0
2017-10-10 15:35:00,141.71,141.74,141.7,141.72,3379.0,125.983,126.0097,125.9741,125.9919,3379.0
2017-10-10 15:40:00,141.71,141.73,141.68,141.73,9274.0,125.983,126.0008,125.9563,126.0008,9274.0
2017-10-10 15:45:00,141.71,141.74,141.71,141.74,4758.0,125.983,126.0097,125.983,126.0097,4758.0
2017-10-10 15:50:00,141.75,141.76,141.71,141.72,5713.0,126.0186,126.0274,125.983,125.9919,5713.0
2017-10-10 15:55:00,141.73,141.81,141.73,141.8,22498.0,126.0008,126.0719,126.0008,126.063,22498.0
2017-10-11 09:30:00,141.76,141.86,141.63,141.84,6866.0,126.0274,126.1163,125.9119,126.0986,6866.0
2017-10-11 09:35:00,141.78,141.79,141.74,141.74,2720.0,126.0452,126.0541,126.0097,126.0097,2720.0
2017-10-11 09:40:00,141.72,141.75,141.72,141.75,500.0,125.9919,126.0186,125.9919,126.0186,500.0
2017-10-11 09:45:00,141.77,141.8,141.72,141.8,162144.0,126.0363,126.063,125.9919,126.063,162144.0
2017-10-11 09:50:00,141.79,141.79,141.67,141.7,11154.0,126.0541,126.0541,125.9474,125.9741,11154.0
2017-10-11 09:55:00,141.7,141.73,141.7,141.72,4000.0,125.9741,126.0008,125.9741,125.9919,4000.0
2017-10-11 10:00:00,141.71,141.76,141.7,141.76,2568.0,125.983,126.0274,125.9741,126.0274,2568.0
2017-10-11 10:05:00,141.76,141.77,141.73,141.75,2386.0,126.0274,126.0363,126.0008,126.0186,2386.0
2017-10-11 10:10:00,141.78,141.8,141.77,141.79,550.0,126.0452,126.063,126.0363,126.0541,550.0
2017-10-11 10:15:00,141.78,141.79,141.77,141.78,5579.0,126.0452,126.0541,126.0363,126.0452,5579.0
2017-10-11 10:20:00,141.78,141.83,141.78,141.83,4400.0,126.0452,126.0897,126.0452,126.0897,4400.0
2017-10-11 10:25:00,141.84,141.85,141.83,141.83,3831.0,126.0986,126.1075,126.0897,126.0897,3831.0
2017-10-11 10:30:00,141.83,141.86,141.82,141.86,5036.0,126.0897,126.1163,126.0808,126.1163,5036.0
2017-10-11 10:35:00,141.85,141.85,141.81,141.81,4198.0,126.1075,126.1075,126.0719,126.0719,4198.0
2017-10-11 10:40:00,141.81,141.83,141.8,141.83,5065.0,126.0719,126.0897,126.063,126.0897,5065.0
2017-10-11 10:45:00,141.85,141.85,141.81,141.81,2900.0,126.1075,126.1075,126.0719,126.0719,2900.0
2017-10-11 10:50:00,141.82,141.84,141.81,141.82,35172.0,126.0808,126.0986,126.0719,126.0808,35172.0
2017-10-11 10:55:00,141.84,141.84,141.78,141.8,36524.0,126.0986,126.0986,126.0452,126.063,36524.0
2017-10-11 11:00:00,141.78,141.79,141.75,141.79,32251.0,126.0452,126.0541,126.0186,126.0541,32251.0
2017-10-11 11:05:00,141.8,141.82,141.8,141.82,3500.0,126.063,126.0808,126.063,126.0808,3500.0
2017-10-11 11:10:00,141.85,141.85,141.83,141.83,1620.0,126.1075,126.1075,126.0897,126.0897,1620.0
2017-10-11 11:15:00,141.84,141.86,141.81,141.81,1125.0,126.0986,126.1163,126.0719,126.0719,1125.0
2017-10-11 11:20:00,141.8,141.82,141.8,141.8,1557.0,126.063,126.0808,126.063,126.063,1557.0
2017-10-11 11:25:00,141.79,141.79,141.77,141.78,2997.0,126.0541,126.0541,126.0363,126.0452,2997.0
2017-10-11 11:30:00,141.79,141.84,141.79,141.82,2899.0,126.0541,126.0986,126.0541,126.0808,2899.0
2017-10-11 11:35:00,141.83,141.85,141.83,141.84,2398.0,126.0897,126.1075,126.0897,126.0986,2398.0
2017-10-11 11:40:00,141.83,141.83,141.81,141.82,2600.0,126.0897,126.0897,126.0719,126.0808,2600.0
2017-10-11 11:45:00,141.82,141.82,141.77,141.77,18700.0,126.0808,126.0808,126.0363,126.0363,18700.0
2017-10-11 11:50:00,141.79,141.83,141.79,141.81,17244.0,126.0541,126.0897,126.0541,126.0719,17244.0
2017-10-11 11:55:00,141.82,141.83,141.81,141.82,6010.0,126.0808,126.0897,126.0719,126.0808,6010.0
2017-10-11 12:00:00,141.82,141.84,141.82,141.84,1967.0,126.0808,126.0986,126.0808,126.0986,1967.0
2017-10-11 12:05:00,141.85,141.85,141.84,141.85,3420.0,126.1075,126.1075,126.0986,126.1075,3420.0
2017-10-11 12:10:00,141.86,141.89,141.84,141.84,5732.0,126.1163,126.143,126.0986,126.0986,5732.0
2017-10-11 12:15:00,141.85,141.9,141.85,141.9,4187.0,126.1075,126.1519,126.1075,126.1519,4187.0
2017-10-11 12:20:00,141.89,141.91,141.89,141.91,3700.0,126.143,126.1608,126.143,126.1608,3700.0
2017-10-11 12:25:00,141.91,141.92,141.91,141.91,2200.0,126.1608,126.1697,126.1608,126.1608,2200.0
2017-10-11 12:30:00,141.91,141.92,141.89,141.9,3980.0,126.1608,126.1697,126.143,126.1519,3980.0
2017-10-11 12:35:00,141.9,141.92,141.9,141.92,1867.0,126.1519,126.1697,126.1519,126.1697,1867.0
2017-10-11 12:40:00,141.91,141.92,141.91,141.92,7515.0,126.1608,126.1697,126.1608,126.1697,7515.0
2017-10-11 12:45:00,141.92,141.92,141.88,141.89,2908.0,126.1697,126.1697,126.1341,126.143,2908.0
2017-10-11 12:50:00,141.89,141.91,141.87,141.9,4600.0,126.143,126.1608,126.1252,126.1519,4600.0
2017-10-11 12:55:00,141.89,141.9,141.88,141.88,1114.0,126.143,126.1519,126.1341,126.1341,1114.0
2017-10-11 13:00:00,141.89,141.89,141.88,141.89,1962.0,126.143,126.143,126.1341,126.143,1962.0
2017-10-11 13:05:00,141.89,141.93,141.88,141.92,6239.0,126.143,126.1786,126.1341,126.1697,6239.0
2017-10-11 13:10:00,141.92,141.92,141.89,141.89,3223400.0,126.1697,126.1697,126.143,126.143,3223400.0
2017-10-11 13:15:00,141.9,141.9,141.88,141.89,1100.0,126.1519,126.1519,126.1341,126.143,1100.0
2017-10-11 13:20:00,141.88,141.88,141.85,141.86,1136.0,126.1341,126.1341,126.1075,126.1163,1136.0
2017-10-11 13:25:00,141.85,141.86,141.84,141.86,1436.0,126.1075,126.1163,126.0986,126.1163,1436.0
2017-10-11 13:30:00,141.86,141.86,141.83,141.84,12848.0,126.1163,126.1163,126.0897,126.0986,12848.0
2017-10-11 13:35:00,141.84,141.87,141.83,141.86,6336.0,126.0986,126.1252,126.0897,126.1163,6336.0
2017-10-11 13:40:00,141.86,141.86,141.83,141.85,1653.0,126.1163,126.1163,126.0897,126.1075,1653.0
2017-10-11 13:45:00,141.84,141.85,141.84,141.85,1771.0,126.0986,126.1075,126.0986,126.1075,1771.0
2017-10-11 13:50:00,141.85,141.86,141.84,141.86,5974.0,126.1075,126.1163,126.0986,126.1163,5974.0
2017-10-11 13:55:00,141.86,141.87,141.82,141.84,2091.0,126.1163,126.1252,126.0808,126.0986,2091.0
2017-10-11 14:00:00,141.82,141.91,141.82,141.9,5605.0,126.0808,126.1608,126.0808,126.1519,5605.0
2017-10-11 14:05:00,141.91,141.91,141.87,141.89,3207.0,126.1608,126.1608,126.1252,126.143,3207.0
2017-10-11 14:10:00,141.89,141.89,141.87,141.88,1500.0,126.143,126.143,126.1252,126.1341,1500.0
2017-10-11 14:15:00,141.91,141.97,141.91,141.95,3067.0,126.1608,126.2141,126.1608,126.1964,3067.0
2017-10-11 14:20:00,141.93,141.94,141.83,141.85,6403.0,126.1786,126.1875,126.0897,126.1075,6403.0
2017-10-11 14:25:00,141.84,141.87,141.84,141.86,1270.0,126.0986,126.1252,126.0986,126.1163,1270.0
2017-10-11 14:30:00,141.85,141.85,141.82,141.82,1800.0,126.1075,126.1075,126.0808,126.0808,1800.0
2017-10-11 14:35:00,141.84,141.85,141.83,141.84,10188.0,126.0986,126.1075,126.0897,126.0986,10188.0
2017-10-11 14:40:00,141.85,141.88,141.85,141.87,2429.0,126.1075,126.1341,126.1075,126.1252,2429.0
2017-10-11 14:45:00,141.87,141.87,141.87,141.87,1113.0,126.1252,126.1252,126.1252,126.1252,1113.0
2017-10-11 14:50:00,141.87,141.88,141.86,141.87,1480.0,126.1252,126.1341,126.1163,126.1252,1480.0
2017-10-11 14:55:00,141.88,141.92,141.88,141.9,6386.0,126.1341,126.1697,126.1341,126.1519,6386.0
2017-10-11 15:00:00,141.89,141.92,141.89,141.92,1300.0,126.143,126.1697,126.143,126.1697,1300.0
2017-10-11 15:05:00,141.93,141.95,141.93,141.94,9240.0,126.1786,126.1964,126.1786,126.1875,9240.0
2017-10-11 15:10:00,141.94,141.97,141.94,141.96,3367.0,126.1875,126.2141,126.1875,126.2053,3367.0
2017-10-11 15:15:00,141.96,141.98,141.95,141.98,2550.0,126.2053,126.223,126.1964,126.223,2550.0
2017-10-11 15:20:00,141.97,142.01,141.97,141.97,8826.0,126.2141,126.2497,126.2141,126.2141,8826.0
2017-10-11 15:25:00,141.97,141.98,141.94,141.94,5216.0,126.2141,126.223,126.1875,126.1875,5216.0
2017-10-11 15:30:00,141.97,142.03,141.97,142.01,5550.0,126.2141,126.2675,126.2141,126.2497,5550.0
2017-10-11 15:35:00,142.0,142.0,141.97,141.99,3455.0,126.2408,126.2408,126.2141,126.2319,3455.0
2017-10-11 15:40:00,141.97,141.99,141.96,141.98,6200.0,126.2141,126.2319,126.2053,126.223,6200.0
2017-10-11 15:45:00,141.99,142.01,141.97,141.98,4432.0,126.2319,126.2497,126.2141,126.223,4432.0
2017-10-11 15:50:00,141.98,142.01,141.97,141.98,13592.0,126.223,126.2497,126.2141,126.223,13592.0
2017-10-11 15:55:00,141.98,142.04,141.98,142.03,28591.0,126.223,126.2764,126.223,126.2675,28591.0
2017-10-12 09:30:00,141.78,141.89,141.78,141.88,2629.0,126.0452,126.143,126.0452,126.1341,2629.0
2017-10-12 09:35:00,141.86,141.86,141.8,141.84,9998.0,126.1163,126.1163,126.063,126.0986,9998.0
2017-10-12 09:40:00,141.84,141.84,141.78,141.78,800.0,126.0986,126.0986,126.0452,126.0452,800.0
2017-10-12 09:45:00,141.77,141.79,141.74,141.79,2043.0,126.0363,126.0541,126.0097,126.0541,2043.0
2017-10-12 09:50:00,141.79,141.8,141.76,141.76,1850.0,126.0541,126.063,126.0274,126.0274,1850.0
2017-10-12 09:55:00,141.8,141.8,141.77,141.79,1411.0,126.063,126.063,126.0363,126.0541,1411.0
2017-10-12 10:00:00,141.8,141.85,141.76,141.85,2000.0,126.063,126.1075,126.0274,126.1075,2000.0
2017-10-12 10:05:00,141.84,141.86,141.81,141.82,1900.0,126.0986,126.1163,126.0719,126.0808,1900.0
2017-10-12 10:10:00,141.83,141.9,141.82,141.9,1750.0,126.0897,126.1519,126.0808,126.1519,1750.0
2017-10-12 10:15:00,141.9,141.95,141.88,141.94,11937.0,126.1519,126.1964,126.1341,126.1875,11937.0
2017-10-12 10:20:00,141.94,141.96,141.94,141.94,2695.0,126.1875,126.2053,126.1875,126.1875,2695.0
2017-10-12 10:25:00,141.95,141.95,141.92,141.93,1920.0,126.1964,126.1964,126.1697,126.1786,1920.0
2017-10-12 10:30:00,141.93,141.98,141.93,141.97,1775.0,126.1786,126.223,126.1786,126.2141,1775.0
2017-10-12 10:35:00,142.0,142.0,141.98,141.99,3200.0,126.2408,126.2408,126.223,126.2319,3200.0
2017-10-12 10:40:00,141.96,141.96,141.94,141.94,1446.0,126.2053,126.2053,126.1875,126.1875,1446.0
2017-10-12 10:45:00,141.94,141.96,141.93,141.94,2423.0,126.1875,126.2053,126.1786,126.1875,2423.0
2017-10-12 10:50:00,141.94,141.94,141.91,141.91,2211.0,126.1875,126.1875,126.1608,126.1608,2211.0
2017-10-12 10:55:00,141.9,141.93,141.89,141.91,925.0,126.1519,126.1786,126.143,126.1608,925.0
2017-10-12 11:00:00,141.91,141.94,141.91,141.93,2297.0,126.1608,126.1875,126.1608,126.1786,2297.0
2017-10-12 11:05:00,141.94,141.97,141.94,141.97,4100.0,126.1875,126.2141,126.1875,126.2141,4100.0
2017-10-12 11:10:00,141.97,142.01,141.96,142.0,1350.0,126.2141,126.2497,126.2053,126.2408,1350.0
2017-10-12 11:15:00,142.01,142.01,141.97,141.97,1752.0,126.2497,126.2497,126.2141,126.2141,1752.0
2017-10-12 11:20:00,141.96,141.98,141.95,141.97,1661.0,126.2053,126.223,126.1964,126.2141,1661.0
2017-10-12 11:25:00,141.97,141.98,141.97,141.97,3749.0,126.2141,126.223,126.2141,126.2141,3749.0
2017-10-12 11:30:00,141.97,142.0,141.96,142.0,5018.0,126.2141,126.2408,126.2053,126.2408,5018.0
2017-10-12 11:35:00,142.0,142.01,141.98,142.0,2980.0,126.2408,126.2497,126.223,126.2408,2980.0
2017-10-12 11:40:00,142.0,142.03,142.0,142.0,2543.0,126.2408,126.2675,126.2408,126.2408,2543.0
2017-10-12 11:45:00,142.01,142.02,142.01,142.02,1850.0,126.2497,126.2586,126.2497,126.2586,1850.0
2017-10-12 11:50:00,142.03,142.06,142.02,142.06,45515.0,126.2675,126.2942,126.2586,126.2942,45515.0
2017-10-12 11:55:00,142.06,142.06,142.02,142.05,29920.0,126.2942,126.2942,126.2586,126.2853,29920.0
2017-10-12 12:00:00,142.06,142.07,142.05,142.06,6676.0,126.2942,126.303,126.2853,126.2942,6676.0
2017-10-12 12:05:00,142.06,142.07,142.04,142.05,8279.0,126.2942,126.303,126.2764,126.2853,8279.0
2017-10-12 12:10:00,142.04,142.07,142.02,142.04,7397.0,126.2764,126.303,126.2586,126.2764,7397.0
2017-10-12 12:15:00,142.05,142.06,142.04,142.04,2610.0,126.2853,126.2942,126.2764,126.2764,2610.0
2017-10-12 12:20:00,142.03,142.05,142.03,142.05,3750.0,126.2675,126.2853,126.2675,126.2853,3750.0
2017-10-12 12:25:00,142.05,142.05,142.0,142.0,6241.0,126.2853,126.2853,126.2408,126.2408,6241.0
2017-10-12 12:30:00,142.0,142.01,141.99,142.01,6530.0,126.2408,126.2497,126.2319,126.2497,6530.0
2017-10-12 12:35:00,142.01,142.01,141.97,141.98,3800.0,126.2497,126.2497,126.2141,126.223,3800.0
2017-10-12 12:40:00,141.99,141.99,141.97,141.99,10580.0,126.2319,126.2319,126.2141,126.2319,10580.0
2017-10-12 12:45:00,141.99,141.99,141.93,141.93,11270.0,126.2319,126.2319,126.1786,126.1786,11270.0
2017-10-12 12:50:00,141.94,141.95,141.93,141.95,6870.0,126.1875,126.1964,126.1786,126.1964,6870.0
2017-10-12 12:55:00,141.95,142.0,141.95,141.98,8368.0,126.1964,126.2408,126.1964,126.223,8368.0
2017-10-12 13:00:00,141.98,141.99,141.98,141.99,1360.0,126.223,126.2319,126.223,126.2319,1360.0
2017-10-12 13:05:00,141.99,142.02,141.99,142.02,2750.0,126.2319,126.2586,126.2319,126.2586,2750.0
2017-10-12 13:10:00,142.01,142.04,141.99,142.04,5991.0,126.2497,126.2764,126.2319,126.2764,5991.0
2017-10-12 13:15:00,142.04,142.04,142.03,142.03,3088.0,126.2764,126.2764,126.2675,126.2675,3088.0
2017-10-12 13:20:00,142.04,142.05,142.04,142.04,2896.0,126.2764,126.2853,126.2764,126.2764,2896.0
2017-10-12 13:25:00,142.05,142.05,142.01,142.03,7181.0,126.2853,126.2853,126.2497,126.2675,7181.0
2017-10-12 13:30:00,142.03,142.03,141.99,142.01,4033.0,126.2675,126.2675,126.2319,126.2497,4033.0
2017-10-12 13:35:00,142.03,142.07,142.03,142.07,4300.0,126.2675,126.303,126.2675,126.303,4300.0
2017-10-12 13:40:00,142.06,142.07,142.02,142.03,6586.0,126.2942,126.303,126.2586,126.2675,6586.0
2017-10-12 13:45:00,142.02,142.03,141.99,142.0,5421.0,126.2586,126.2675,126.2319,126.2408,5421.0
2017-10-12 13:50:00,141.99,142.0,141.98,141.99,3701.0,126.2319,126.2408,126.223,126.2319,3701.0
2017-10-12 13:55:00,142.0,142.01,141.98,141.99,6300.0,126.2408,126.2497,126.223,126.2319,6300.0
2017-10-12 14:00:00,141.99,142.01,141.98,142.0,5213.0,126.2319,126.2497,126.223,126.2408,5213.0
2017-10-12 14:05:00,141.99,142.03,141.99,142.0,8201.0,126.2319,126.2675,126.2319,126.2408,8201.0
2017-10-12 14:10:00,141.99,142.0,141.97,142.0,8403.0,126.2319,126.2408,126.2141,126.2408,8403.0
2017-10-12 14:15:00,142.01,142.02,141.96,141.97,51377.0,126.2497,126.2586,126.2053,126.2141,51377.0
2017-10-12 14:20:00,141.97,141.99,141.97,141.99,8023.0,126.2141,126.2319,126.2141,126.2319,8023.0
2017-10-12 14:25:00,141.98,141.99,141.97,141.99,5091.0,126.223,126.2319,126.2141,126.2319,5091.0
2017-10-12 14:30:00,141.98,141.98,141.95,141.96,2710.0,126.223,126.223,126.1964,126.2053,2710.0
2017-10-12 14:35:00,141.96,141.98,141.95,141.96,6987.0,126.2053,126.223,126.1964,126.2053,6987.0
2017-10-12 14:40:00,141.96,141.98,141.94,141.95,10889.0,126.2053,126.223,126.1875,126.1964,10889.0
2017-10-12 14:45:00,141.93,141.93,141.84,141.84,10114.0,126.1786,126.1786,126.0986,126.0986,10114.0
2017-10-12 14:50:00,141.85,141.87,141.81,141.84,8670.0,126.1075,126.1252,126.0719,126.0986,8670.0
2017-10-12 14:55:00,141.83,141.88,141.83,141.88,13608.0,126.0897,126.1341,126.0897,126.1341,13608.0
2017-10-12 15:00:00,141.89,141.92,141.88,141.9,9250.0,126.143,126.1697,126.1341,126.1519,9250.0
2017-10-12 15:05:00,141.89,141.91,141.87,141.91,6271.0,126.143,126.1608,126.1252,126.1608,6271.0
2017-10-12 15:10:00,141.91,141.95,141.91,141.94,7422.0,126.1608,126.1964,126.1608,126.1875,7422.0
2017-10-12 15:15:00,141.94,141.97,141.93,141.95,8362.0,126.1875,126.2141,126.1786,126.1964,8362.0
2017-10-12 15:20:00,141.95,141.96,141.94,141.96,6000.0,126.1964,126.2053,126.1875,126.2053,6000.0
2017-10-12 15:25:00,141.97,141.98,141.93,141.94,14100.0,126.2141,126.223,126.1786,126.1875,14100.0
2017-10-12 15:30:00,141.93,141.93,141.86,141.86,19211.0,126.1786,126.1786,126.1163,126.1163,19211.0
2017-10-12 15:35:00,141.86,141.9,141.83,141.83,20803.0,126.1163,126.1519,126.0897,126.0897,20803.0
2017-10-12 15:40:00,141.81,141.85,141.81,141.83,12303.0,126.0719,126.1075,126.0719,126.0897,12303.0
2017-10-12 15:45:00,141.83,141.83,141.77,141.77,20862.0,126.0897,126.0897,126.0363,126.0363,20862.0
2017-10-12 15:50:00,141.77,141.79,141.71,141.78,35147.0,126.0363,126.0541,125.983,126.0452,35147.0
2017-10-12 15:55:00,141.78,141.84,141.72,141.82,74078.0,126.0452,126.0986,125.9919,126.0808,74078.0
2017-10-13 09:30:00,142.05,142.11,141.98,141.98,16002.0,126.2853,126.3386,126.223,126.223,16002.0
2017-10-13 09:35:00,141.97,142.01,141.95,141.97,21769.0,126.2141,126.2497,126.1964,126.2141,21769.0
2017-10-13 09:40:00,141.97,141.97,141.92,141.93,9181.0,126.2141,126.2141,126.1697,126.1786,9181.0
2017-10-13 09:45:00,141.92,141.96,141.9,141.94,11199.0,126.1697,126.2053,126.1519,126.1875,11199.0
2017-10-13 09:50:00,141.93,141.98,141.92,141.97,4200.0,126.1786,126.223,126.1697,126.2141,4200.0
2017-10-13 09:55:00,141.97,141.99,141.97,141.97,8742.0,126.2141,126.2319,126.2141,126.2141,8742.0
2017-10-13 10:00:00,142.0,142.04,142.0,142.04,2300.0,126.2408,126.2764,126.2408,126.2764,2300.0
2017-10-13 10:05:00,142.06,142.1,142.05,142.1,8639.0,126.2942,126.3297,126.2853,126.3297,8639.0
2017-10-13 10:10:00,142.1,142.1,142.05,142.09,6600.0,126.3297,126.3297,126.2853,126.3208,6600.0
2017-10-13 10:15:00,142.11,142.11,142.09,142.11,2632.0,126.3386,126.3386,126.3208,126.3386,2632.0
2017-10-13 10:20:00,142.12,142.16,142.11,142.16,6135.0,126.3475,126.3831,126.3386,126.3831,6135.0
2017-10-13 10:25:00,142.14,142.18,142.13,142.17,11059.0,126.3653,126.4008,126.3564,126.3919,11059.0
2017-10-13 10:30:00,142.18,142.19,142.16,142.16,4199.0,126.4008,126.4097,126.3831,126.3831,4199.0
2017-10-13 10:35:00,142.17,142.17,142.15,142.17,2982.0,126.3919,126.3919,126.3742,126.3919,2982.0
2017-10-13 10:40:00,142.18,142.19,142.18,142.18,600.0,126.4008,126.4097,126.4008,126.4008,600.0
2017-10-13 10:45:00,142.18,142.2,142.14,142.15,4974.0,126.4008,126.4186,126.3653,126.3742,4974.0
2017-10-13 10:50:00,142.1,142.11,142.07,142.1,6047.0,126.3297,126.3386,126.303,126.3297,6047.0
2017-10-13 10:55:00,142.11,142.13,142.1,142.13,2507.0,126.3386,126.3564,126.3297,126.3564,2507.0
2017-10-13 11:00:00,142.13,142.15,142.13,142.14,2502.0,126.3564,126.3742,126.3564,126.3653,2502.0
2017-10-13 11:05:00,142.13,142.16,142.13,142.15,5844.0,126.3564,126.3831,126.3564,126.3742,5844.0
2017-10-13 11:10:00,142.16,142.18,142.16,142.16,1135.0,126.3831,126.4008,126.3831,126.3831,1135.0
2017-10-13 11:15:00,142.18,142.19,142.16,142.18,20996.0,126.4008,126.4097,126.3831,126.4008,20996.0
2017-10-13 11:20:00,142.16,142.16,142.14,142.15,3200.0,126.3831,126.3831,126.3653,126.3742,3200.0
2017-10-13 11:25:00,142.18,142.18,142.12,142.12,1904.0,126.4008,126.4008,126.3475,126.3475,1904.0
2017-10-13 11:30:00,142.09,142.09,142.04,142.05,6330.0,126.3208,126.3208,126.2764,126.2853,6330.0
2017-10-13 11:35:00,142.05,142.09,142.05,142.08,3378.0,126.2853,126.3208,126.2853,126.3119,3378.0
2017-10-13 11:40:00,142.08,142.11,142.07,142.11,3059.0,126.3119,126.3386,126.303,126.3386,3059.0
2017-10-13 11:45:00,142.12,142.12,142.11,142.12,668.0,126.3475,126.3475,126.3386,126.3475,668.0
2017-10-13 11:50:00,142.13,142.14,142.13,142.14,1118.0,126.3564,126.3653,126.3564,126.3653,1118.0
2017-10-13 11:55:00,142.13,142.14,142.13,142.13,2700.0,126.3564,126.3653,126.3564,126.3564,2700.0
2017-10-13 12:00:00,142.13,142.13,142.12,142.13,1100.0,126.3564,126.3564,126.3475,126.3564,1100.0
2017-10-13 12:05:00,142.14,142.14,142.12,142.13,1691.0,126.3653,126.3653,126.3475,126.3564,1691.0
2017-10-13 12:10:00,142.13,142.13,142.11,142.11,1714.0,126.3564,126.3564,126.3386,126.3386,1714.0
2017-10-13 12:15:00,142.1,142.13,142.1,142.12,2750.0,126.3297,126.3564,126.3297,126.3475,2750.0
2017-10-13 12:20:00,142.13,142.15,142.13,142.14,56473.0,126.3564,126.3742,126.3564,126.3653,56473.0
2017-10-13 12:25:00,142.15,142.17,142.14,142.15,4939.0,126.3742,126.3919,126.3653,126.3742,4939.0
2017-10-13 12:30:00,142.16,142.16,142.14,142.15,500.0,126.3831,126.3831,126.3653,126.3742,500.0
2017-10-13 12:35:00,142.15,142.15,142.12,142.12,1075.0,126.3742,126.3742,126.3475,126.3475,1075.0
2017-10-13 12:40:00,142.13,142.15,142.13,142.15,1100.0,126.3564,126.3742,126.3564,126.3742,1100.0
2017-10-13 12:45:00,142.16,142.16,142.14,142.15,1740.0,126.3831,126.3831,126.3653,126.3742,1740.0
2017-10-13 12:50:00,142.14,142.14,142.14,142.14,100.0,126.3653,126.3653,126.3653,126.3653,100.0
2017-10-13 12:55:00,142.16,142.16,142.15,142.15,5980.0,126.3831,126.3831,126.3742,126.3742,5980.0
2017-10-13 13:00:00,142.15,142.17,142.14,142.17,2988.0,126.3742,126.3919,126.3653,126.3919,2988.0
2017-10-13 13:05:00,142.18,142.18,142.16,142.16,200.0,126.4008,126.4008,126.3831,126.3831,200.0
2017-10-13 13:10:00,142.17,142.17,142.15,142.16,8021.0,126.3919,126.3919,126.3742,126.3831,8021.0
2017-10-13 13:15:00,142.17,142.17,142.14,142.15,2450.0,126.3919,126.3919,126.3653,126.3742,2450.0
2017-10-13 13:20:00,142.15,142.17,142.15,142.17,2132.0,126.3742,126.3919,126.3742,126.3919,2132.0
2017-10-13 13:25:00,142.18,142.2,142.18,142.2,1860.0,126.4008,126.4186,126.4008,126.4186,1860.0
2017-10-13 13:30:00,142.2,142.21,142.19,142.19,1480.0,126.4186,126.4275,126.4097,126.4097,1480.0
2017-10-13 13:35:00,142.2,142.2,142.18,142.19,9548.0,126.4186,126.4186,126.4008,126.4097,9548.0
2017-10-13 13:40:00,142.19,142.19,142.18,142.18,1900.0,126.4097,126.4097,126.4008,126.4008,1900.0
2017-10-13 13:45:00,142.17,142.17,142.16,142.17,1000.0,126.3919,126.3919,126.3831,126.3919,1000.0
2017-10-13 13:50:00,142.16,142.16,142.13,142.13,2662.0,126.3831,126.3831,126.3564,126.3564,2662.0
2017-10-13 13:55:00,142.13,142.13,142.09,142.09,7512.0,126.3564,126.3564,126.3208,126.3208,7512.0
2017-10-13 14:00:00,142.09,142.12,142.09,142.1,9068.0,126.3208,126.3475,126.3208,126.3297,9068.0
2017-10-13 14:05:00,142.11,142.11,142.1,142.11,5455.0,126.3386,126.3386,126.3297,126.3386,5455.0
2017-10-13 14:10:00,142.11,142.13,142.1,142.11,8150.0,126.3386,126.3564,126.3297,126.3386,8150.0
2017-10-13 14:15:00,142.11,142.11,142.08,142.09,6456.0,126.3386,126.3386,126.3119,126.3208,6456.0
2017-10-13 14:20:00,142.07,142.08,142.05,142.06,8770.0,126.303,126.3119,126.2853,126.2942,8770.0
2017-10-13 14:25:00,142.07,142.08,142.06,142.07,7371.0,126.303,126.3119,126.2942,126.303,7371.0
2017-10-13 14:30:00,142.06,142.07,142.05,142.07,5438.0,126.2942,126.303,126.2853,126.303,5438.0
2017-10-13 14:35:00,142.06,142.07,142.05,142.05,4825.0,126.2942,126.303,126.2853,126.2853,4825.0
2017-10-13 14:40:00,142.06,142.06,142.03,142.04,4832.0,126.2942,126.2942,126.2675,126.2764,4832.0
2017-10-13 14:45:00,142.03,142.05,142.02,142.05,6537.0,126.2675,126.2853,126.2586,126.2853,6537.0
2017-10-13 14:50:00,142.05,142.08,142.04,142.07,4423.0,126.2853,126.3119,126.2764,126.303,4423.0
2017-10-13 14:55:00,142.08,142.08,142.07,142.08,2621.0,126.3119,126.3119,126.303,126.3119,2621.0
2017-10-13 15:00:00,142.08,142.11,142.07,142.11,3929.0,126.3119,126.3386,126.303,126.3386,3929.0
2017-10-13 15:05:00,142.1,142.12,142.1,142.12,3950.0,126.3297,126.3475,126.3297,126.3475,3950.0
2017-10-13 15:10:00,142.13,142.13,142.09,142.1,3823.0,126.3564,126.3564,126.3208,126.3297,3823.0
2017-10-13 15:15:00,142.09,142.09,142.05,142.06,8250.0,126.3208,126.3208,126.2853,126.2942,8250.0
2017-10-13 15:20:00,142.06,142.09,142.06,142.09,800.0,126.2942,126.3208,126.2942,126.3208,800.0
2017-10-13 15:25:00,142.08,142.1,142.08,142.08,5759.0,126.3119,126.3297,126.3119,126.3119,5759.0
2017-10-13 15:30:00,142.09,142.09,142.03,142.04,4890.0,126.3208,126.3208,126.2675,126.2764,4890.0
2017-10-13 15:35:00,142.04,142.06,142.04,142.05,2148.0,126.2764,126.2942,126.2764,126.2853,2148.0
2017-10-13 15:40:00,142.05,142.05,141.99,141.99,4734.0,126.2853,126.2853,126.2319,126.2319,4734.0
2017-10-13 15:45:00,141.98,141.99,141.97,141.98,10201.0,126.223,126.2319,126.2141,126.223,10201.0
2017-10-13 15:50:00,141.98,141.98,141.95,141.95,9164.0,126.223,126.223,126.1964,126.1964,9164.0
2017-10-13 15:55:00,141.96,141.97,141.89,141.97,16715.0,126.2053,126.2141,126.143,126.2141,16715.0
2017-10-16 09:30:00,142.11,142.28,142.11,142.23,10753.0,126.3386,126.4897,126.3386,126.4453,10753.0
2017-10-16 09:35:00,142.23,142.23,142.18,142.18,3655.0,126.4453,126.4453,126.4008,126.4008,3655.0
2017-10-16 09:40:00,142.18,142.26,142.17,142.26,2380.0,126.4008,126.472,126.3919,126.472,2380.0
2017-10-16 09:45:00,142.27,142.29,142.24,142.25,14081.0,126.4808,126.4986,126.4542,126.4631,14081.0
2017-10-16 09:50:00,142.25,142.28,142.24,142.25,10100.0,126.4631,126.4897,126.4542,126.4631,10100.0
2017-10-16 09:55:00,142.25,142.25,142.23,142.24,12100.0,126.4631,126.4631,126.4453,126.4542,12100.0
2017-10-16 10:00:00,142.25,142.27,142.25,142.26,690.0,126.4631,126.4808,126.4631,126.472,690.0
2017-10-16 10:05:00,142.27,142.27,142.21,142.21,700.0,126.4808,126.4808,126.4275,126.4275,700.0
2017-10-16 10:10:00,142.18,142.22,142.18,142.21,5400.0,126.4008,126.4364,126.4008,126.4275,5400.0
2017-10-16 10:15:00,142.19,142.21,142.12,142.15,4120.0,126.4097,126.4275,126.3475,126.3742,4120.0
2017-10-16 10:20:00,142.12,142.12,142.0,142.09,55192.0,126.3475,126.3475,126.2408,126.3208,55192.0
2017-10-16 10:25:00,142.07,142.09,142.06,142.07,8409.0,126.303,126.3208,126.2942,126.303,8409.0
2017-10-16 10:30:00,142.07,142.07,142.02,142.06,2717.0,126.303,126.303,126.2586,126.2942,2717.0
2017-10-16 10:35:00,142.05,142.06,142.03,142.06,3940.0,126.2853,126.2942,126.2675,126.2942,3940.0
2017-10-16 10:40:00,142.03,142.07,142.02,142.05,4148.0,126.2675,126.303,126.2586,126.2853,4148.0
2017-10-16 10:45:00,142.03,142.05,142.0,142.05,2655.0,126.2675,126.2853,126.2408,126.2853,2655.0
2017-10-16 10:50:00,142.05,142.06,142.03,142.03,1500.0,126.2853,126.2942,126.2675,126.2675,1500.0
2017-10-16 10:55:00,142.03,142.04,141.99,142.02,3811.0,126.2675,126.2764,126.2319,126.2586,3811.0
2017-10-16 11:00:00,142.04,142.05,142.04,142.05,1448.0,126.2764,126.2853,126.2764,126.2853,1448.0
2017-10-16 11:05:00,142.07,142.07,142.05,142.05,400.0,126.303,126.303,126.2853,126.2853,400.0
2017-10-16 11:10:00,142.07,142.08,142.06,142.06,2200.0,126.303,126.3119,126.2942,126.2942,2200.0
2017-10-16 11:15:00,142.08,142.08,142.01,142.07,12168.0,126.3119,126.3119,126.2497,126.303,12168.0
2017-10-16 11:20:00,142.08,142.1,142.08,142.1,1500.0,126.3119,126.3297,126.3119,126.3297,1500.0
2017-10-16 11:25:00,142.12,142.13,142.11,142.12,2133.0,126.3475,126.3564,126.3386,126.3475,2133.0
2017-10-16 11:30:00,142.13,142.14,142.11,142.12,2604.0,126.3564,126.3653,126.3386,126.3475,2604.0
2017-10-16 11:35:00,142.12,142.12,142.1,142.1,430.0,126.3475,126.3475,126.3297,126.3297,430.0
2017-10-16 11:40:00,142.1,142.12,142.09,142.09,1725.0,126.3297,126.3475,126.3208,126.3208,1725.0
2017-10-16 11:45:00,142.09,142.1,142.08,142.09,2746.0,126.3208,126.3297,126.3119,126.3208,2746.0
2017-10-16 11:50:00,142.1,142.11,142.08,142.08,1450.0,126.3297,126.3386,126.3119,126.3119,1450.0
2017-10-16 11:55:00,142.08,142.08,142.05,142.06,2250.0,126.3119,126.3119,126.2853,126.2942,2250.0
2017-10-16 12:00:00,142.05,142.05,142.05,142.05,1461.0,126.2853,126.2853,126.2853,126.2853,1461.0
2017-10-16 12:05:00,142.06,142.06,142.02,142.03,2202.0,126.2942,126.2942,126.2586,126.2675,2202.0
2017-10-16 12:10:00,142.03,142.04,142.01,142.01,581.0,126.2675,126.2764,126.2497,126.2497,581.0
2017-10-16 12:15:00,142.0,142.0,141.92,141.97,7480.0,126.2408,126.2408,126.1697,126.2141,7480.0
2017-10-16 12:20:00,141.96,141.98,141.92,141.97,5898.0,126.2053,126.223,126.1697,126.2141,5898.0
2017-10-16 12:25:00,141.97,141.99,141.95,141.99,2841.0,126.2141,126.2319,126.1964,126.2319,2841.0
2017-10-16 12:30:00,141.99,142.0,141.97,141.99,2604.0,126.2319,126.2408,126.2141,126.2319,2604.0
2017-10-16 12:35:00,142.0,142.02,141.98,142.02,2865.0,126.2408,126.2586,126.223,126.2586,2865.0
2017-10-16 12:40:00,142.03,142.03,142.0,142.01,5928.0,126.2675,126.2675,126.2408,126.2497,5928.0
2017-10-16 12:45:00,142.0,142.02,142.0,142.02,3034.0,126.2408,126.2586,126.2408,126.2586,3034.0
2017-10-16 12:50:00,142.03,142.03,142.01,142.01,1653.0,126.2675,126.2675,126.2497,126.2497,1653.0
2017-10-16 12:55:00,142.01,142.01,141.99,142.01,925.0,126.2497,126.2497,126.2319,126.2497,925.0
2017-10-16 13:00:00,142.0,142.02,141.99,141.99,4600.0,126.2408,126.2586,126.2319,126.2319,4600.0
2017-10-16 13:05:00,142.0,142.0,141.99,141.99,712.0,126.2408,126.2408,126.2319,126.2319,712.0
2017-10-16 13:10:00,141.98,142.03,141.98,142.02,1550.0,126.223,126.2675,126.223,126.2586,1550.0
2017-10-16 13:15:00,142.03,142.06,142.02,142.06,945.0,126.2675,126.2942,126.2586,126.2942,945.0
2017-10-16 13:20:00,142.06,142.07,142.05,142.06,576.0,126.2942,126.303,126.2853,126.2942,576.0
2017-10-16 13:25:00,142.07,142.07,142.04,142.06,716.0,126.303,126.303,126.2764,126.2942,716.0
2017-10-16 13:30:00,142.07,142.11,142.05,142.1,3797.0,126.303,126.3386,126.2853,126.3297,3797.0
2017-10-16 13:35:00,142.11,142.11,142.09,142.1,2028.0,126.3386,126.3386,126.3208,126.3297,2028.0
2017-10-16 13:40:00,142.1,142.1,142.09,142.1,1137.0,126.3297,126.3297,126.3208,126.3297,1137.0
2017-10-16 13:45:00,142.09,142.1,142.09,142.09,549.0,126.3208,126.3297,126.3208,126.3208,549.0
2017-10-16 13:50:00,142.09,142.1,142.08,142.09,4840.0,126.3208,126.3297,126.3119,126.3208,4840.0
2017-10-16 13:55:00,142.08,142.08,142.02,142.03,9058.0,126.3119,126.3119,126.2586,126.2675,9058.0
2017-10-16 14:00:00,142.02,142.05,142.01,142.03,1467.0,126.2586,126.2853,126.2497,126.2675,1467.0
2017-10-16 14:05:00,142.05,142.06,142.03,142.03,2166.0,126.2853,126.2942,126.2675,126.2675,2166.0
2017-10-16 14:10:00,142.04,142.07,142.04,142.06,8054.0,126.2764,126.303,126.2764,126.2942,8054.0
2017-10-16 14:15:00,142.06,142.07,142.04,142.06,1516.0,126.2942,126.303,126.2764,126.2942,1516.0
2017-10-16 14:20:00,142.07,142.09,142.05,142.09,1684.0,126.303,126.3208,126.2853,126.3208,1684.0
2017-10-16 14:25:00,142.08,142.09,142.06,142.09,3063.0,126.3119,126.3208,126.2942,126.3208,3063.0
2017-10-16 14:30:00,142.09,142.09,142.05,142.06,2246.0,126.3208,126.3208,126.2853,126.2942,2246.0
2017-10-16 14:35:00,142.06,142.06,142.05,142.06,3963.0,126.2942,126.2942,126.2853,126.2942,3963.0
2017-10-16 14:40:00,142.06,142.08,142.06,142.08,2857.0,126.2942,126.3119,126.2942,126.3119,2857.0
2017-10-16 14:45:00,142.07,142.07,142.04,142.06,2703.0,126.303,126.303,126.2764,126.2942,2703.0
2017-10-16 14:50:00,142.05,142.08,142.04,142.08,6688.0,126.2853,126.3119,126.2764,126.3119,6688.0
2017-10-16 14:55:00,142.08,142.08,142.07,142.08,1451.0,126.3119,126.3119,126.303,126.3119,1451.0
2017-10-16 15:00:00,142.05,142.09,142.05,142.09,749.0,126.2853,126.3208,126.2853,126.3208,749.0
2017-10-16 15:05:00,142.11,142.11,142.1,142.11,110.0,126.3386,126.3386,126.3297,126.3386,110.0
2017-10-16 15:10:00,142.1,142.13,142.09,142.13,1271.0,126.3297,126.3564,126.3208,126.3564,1271.0
2017-10-16 15:15:00,142.12,142.12,142.08,142.09,2871.0,126.3475,126.3475,126.3119,126.3208,2871.0
2017-10-16 15:20:00,142.1,142.11,142.09,142.1,2041.0,126.3297,126.3386,126.3208,126.3297,2041.0
2017-10-16 15:25:00,142.11,142.11,142.09,142.09,664.0,126.3386,126.3386,126.3208,126.3208,664.0
2017-10-16 15:30:00,142.09,142.14,142.09,142.13,7747.0,126.3208,126.3653,126.3208,126.3564,7747.0
2017-10-16 15:35:00,142.13,142.15,142.12,142.14,9875.0,126.3564,126.3742,126.3475,126.3653,9875.0
2017-10-16 15:40:00,142.13,142.15,142.13,142.13,7790.0,126.3564,126.3742,126.3564,126.3564,7790.0
2017-10-16 15:45:00,142.14,142.15,142.13,142.13,5756.0,126.3653,126.3742,126.3564,126.3564,5756.0
2017-10-16 15:50:00,142.13,142.16,142.13,142.14,14068.0,126.3564,126.3831,126.3564,126.3653,14068.0
2017-10-16 15:55:00,142.15,142.2,142.15,142.16,30663.0,126.3742,126.4186,126.3742,126.3831,30663.0
2017-10-17 09:30:00,142.14,142.2,142.06,142.16,22197.0,126.3653,126.4186,126.2942,126.3831,22197.0
2017-10-17 09:35:00,142.14,142.18,142.13,142.18,15787.0,126.3653,126.4008,126.3564,126.4008,15787.0
2017-10-17 09:40:00,142.19,142.21,142.17,142.17,700.0,126.4097,126.4275,126.3919,126.3919,700.0
2017-10-17 09:45:00,142.18,142.18,142.13,142.14,1759.0,126.4008,126.4008,126.3564,126.3653,1759.0
2017-10-17 09:50:00,142.15,142.16,142.14,142.16,2735.0,126.3742,126.3831,126.3653,126.3831,2735.0
2017-10-17 09:55:00,142.17,142.18,142.17,142.18,780.0,126.3919,126.4008,126.3919,126.4008,780.0
2017-10-17 10:00:00,142.17,142.24,142.17,142.24,11324.0,126.3919,126.4542,126.3919,126.4542,11324.0
2017-10-17 10:05:00,142.23,142.24,142.19,142.21,1934.0,126.4453,126.4542,126.4097,126.4275,1934.0
2017-10-17 10:10:00,142.2,142.2,142.19,142.2,291.0,126.4186,126.4186,126.4097,126.4186,291.0
2017-10-17 10:15:00,142.21,142.21,142.18,142.18,2210.0,126.4275,126.4275,126.4008,126.4008,2210.0
2017-10-17 10:20:00,142.15,142.15,142.15,142.15,100.0,126.3742,126.3742,126.3742,126.3742,100.0
2017-10-17 10:25:00,142.15,142.15,142.13,142.14,1200.0,126.3742,126.3742,126.3564,126.3653,1200.0
2017-10-17 10:30:00,142.14,142.14,142.13,142.13,1700.0,126.3653,126.3653,126.3564,126.3564,1700.0
2017-10-17 10:35:00,142.13,142.13,142.1,142.11,2755.0,126.3564,126.3564,126.3297,126.3386,2755.0
2017-10-17 10:40:00,142.08,142.08,142.0,142.02,14235.0,126.3119,126.3119,126.2408,126.2586,14235.0
2017-10-17 10:45:00,142.02,142.07,142.02,142.07,3895.0,126.2586,126.303,126.2586,126.303,3895.0
2017-10-17 10:50:00,142.08,142.1,142.08,142.1,892.0,126.3119,126.3297,126.3119,126.3297,892.0
2017-10-17 10:55:00,142.09,142.1,142.07,142.09,1321.0,126.3208,126.3297,126.303,126.3208,1321.0
2017-10-17 11:00:00,142.08,142.17,142.08,142.16,2093.0,126.3119,126.3919,126.3119,126.3831,2093.0
2017-10-17 11:05:00,142.17,142.22,142.17,142.22,3344.0,126.3919,126.4364,126.3919,126.4364,3344.0
2017-10-17 11:10:00,142.2,142.21,142.2,142.21,200.0,126.4186,126.4275,126.4186,126.4275,200.0
2017-10-17 11:15:00,142.21,142.21,142.21,142.21,323.0,126.4275,126.4275,126.4275,126.4275,323.0
2017-10-17 11:20:00,142.22,142.22,142.21,142.22,534.0,126.4364,126.4364,126.4275,126.4364,534.0
2017-10-17 11:25:00,142.2,142.22,142.19,142.21,744.0,126.4186,126.4364,126.4097,126.4275,744.0
2017-10-17 11:30:00,142.19,142.19,142.09,142.09,2562.0,126.4097,126.4097,126.3208,126.3208,2562.0
2017-10-17 11:35:00,142.11,142.14,142.11,142.12,1339.0,126.3386,126.3653,126.3386,126.3475,1339.0
2017-10-17 11:40:00,142.14,142.14,142.14,142.14,100.0,126.3653,126.3653,126.3653,126.3653,100.0
2017-10-17 11:45:00,142.12,142.13,142.1,142.12,6365.0,126.3475,126.3564,126.3297,126.3475,6365.0
2017-10-17 11:50:00,142.13,142.13,142.1,142.11,1919.0,126.3564,126.3564,126.3297,126.3386,1919.0
2017-10-17 11:55:00,142.11,142.14,142.1,142.13,815.0,126.3386,126.3653,126.3297,126.3564,815.0
2017-10-17 12:00:00,142.12,142.13,142.11,142.11,300.0,126.3475,126.3564,126.3386,126.3386,300.0
2017-10-17 12:05:00,142.11,142.15,142.1,142.14,6615.0,126.3386,126.3742,126.3297,126.3653,6615.0
2017-10-17 12:10:00,142.14,142.14,142.13,142.14,1180.0,126.3653,126.3653,126.3564,126.3653,1180.0
2017-10-17 12:15:00,142.14,142.14,142.13,142.14,1028.0,126.3653,126.3653,126.3564,126.3653,1028.0
2017-10-17 12:20:00,142.14,142.15,142.13,142.14,1101.0,126.3653,126.3742,126.3564,126.3653,1101.0
2017-10-17 12:25:00,142.15,142.16,142.14,142.14,1362.0,126.3742,126.3831,126.3653,126.3653,1362.0
2017-10-17 12:30:00,142.15,142.15,142.13,142.13,437.0,126.3742,126.3742,126.3564,126.3564,437.0
2017-10-17 12:35:00,142.12,142.15,142.12,142.15,1150.0,126.3475,126.3742,126.3475,126.3742,1150.0
2017-10-17 12:40:00,142.16,142.16,142.14,142.15,3520.0,126.3831,126.3831,126.3653,126.3742,3520.0
2017-10-17 12:45:00,142.14,142.15,142.14,142.14,2151.0,126.3653,126.3742,126.3653,126.3653,2151.0
2017-10-17 12:50:00,142.13,142.14,142.11,142.11,13762.0,126.3564,126.3653,126.3386,126.3386,13762.0
2017-10-17 12:55:00,142.11,142.12,142.1,142.11,2879.0,126.3386,126.3475,126.3297,126.3386,2879.0
2017-10-17 13:00:00,142.12,142.13,142.11,142.11,3465.0,126.3475,126.3564,126.3386,126.3386,3465.0
2017-10-17 13:05:00,142.11,142.11,142.11,142.11,0.0,126.3386,126.3386,126.3386,126.3386,0.0
2017-10-17 13:10:00,142.11,142.12,142.1,142.11,1701.0,126.3386,126.3475,126.3297,126.3386,1701.0
2017-10-17 13:15:00,142.11,142.12,142.11,142.12,268.0,126.3386,126.3475,126.3386,126.3475,268.0
2017-10-17 13:20:00,142.11,142.11,142.08,142.08,1120.0,126.3386,126.3386,126.3119,126.3119,1120.0
2017-10-17 13:25:00,142.09,142.09,142.07,142.07,752.0,126.3208,126.3208,126.303,126.303,752.0
2017-10-17 13:30:00,142.06,142.07,142.03,142.03,2100.0,126.2942,126.303,126.2675,126.2675,2100.0
2017-10-17 13:35:00,142.03,142.07,142.03,142.06,1649.0,126.2675,126.303,126.2675,126.2942,1649.0
2017-10-17 13:40:00,142.05,142.06,142.02,142.05,103435.0,126.2853,126.2942,126.2586,126.2853,103435.0
2017-10-17 13:45:00,142.06,142.06,142.03,142.04,1446.0,126.2942,126.2942,126.2675,126.2764,1446.0
2017-10-17 13:50:00,142.03,142.05,142.03,142.04,1811.0,126.2675,126.2853,126.2675,126.2764,1811.0
2017-10-17 13:55:00,142.05,142.05,142.04,142.05,169.0,126.2853,126.2853,126.2764,126.2853,169.0
2017-10-17 14:00:00,142.06,142.08,142.05,142.06,2457.0,126.2942,126.3119,126.2853,126.2942,2457.0
2017-10-17 14:05:00,142.06,142.08,142.05,142.06,12213.0,126.2942,126.3119,126.2853,126.2942,12213.0
2017-10-17 14:10:00,142.06,142.09,142.06,142.09,2350.0,126.2942,126.3208,126.2942,126.3208,2350.0
2017-10-17 14:15:00,142.09,142.11,142.09,142.1,525.0,126.3208,126.3386,126.3208,126.3297,525.0
2017-10-17 14:20:00,142.11,142.11,142.08,142.09,747.0,126.3386,126.3386,126.3119,126.3208,747.0
2017-10-17 14:25:00,142.1,142.11,142.09,142.11,313.0,126.3297,126.3386,126.3208,126.3386,313.0
2017-10-17 14:30:00,142.11,142.12,142.1,142.1,16934.0,126.3386,126.3475,126.3297,126.3297,16934.0
2017-10-17 14:35:00,142.09,142.12,142.08,142.12,3425.0,126.3208,126.3475,126.3119,126.3475,3425.0
2017-10-17 14:40:00,142.12,142.13,142.12,142.12,1440.0,126.3475,126.3564,126.3475,126.3475,1440.0
2017-10-17 14:45:00,142.13,142.16,142.12,142.16,2687.0,126.3564,126.3831,126.3475,126.3831,2687.0
2017-10-17 14:50:00,142.15,142.16,142.14,142.16,1138.0,126.3742,126.3831,126.3653,126.3831,1138.0
2017-10-17 14:55:00,142.15,142.16,142.14,142.14,8403.0,126.3742,126.3831,126.3653,126.3653,8403.0
2017-10-17 15:00:00,142.16,142.16,142.15,142.16,930.0,126.3831,126.3831,126.3742,126.3831,930.0
2017-10-17 15:05:00,142.17,142.17,142.16,142.17,1300.0,126.3919,126.3919,126.3831,126.3919,1300.0
2017-10-17 15:10:00,142.19,142.2,142.14,142.16,6986.0,126.4097,126.4186,126.3653,126.3831,6986.0
2017-10-17 15:15:00,142.15,142.15,142.14,142.14,3082.0,126.3742,126.3742,126.3653,126.3653,3082.0
2017-10-17 15:20:00,142.13,142.16,142.13,142.14,36548.0,126.3564,126.3831,126.3564,126.3653,36548.0
2017-10-17 15:25:00,142.14,142.16,142.14,142.16,2900.0,126.3653,126.3831,126.3653,126.3831,2900.0
2017-10-17 15:30:00,142.17,142.22,142.17,142.22,6897.0,126.3919,126.4364,126.3919,126.4364,6897.0
2017-10-17 15:35:00,142.22,142.24,142.22,142.22,15208.0,126.4364,126.4542,126.4364,126.4364,15208.0
2017-10-17 15:40:00,142.23,142.25,142.22,142.25,1922.0,126.4453,126.4631,126.4364,126.4631,1922.0
2017-10-17 15:45:00,142.24,142.25,142.21,142.22,4797.0,126.4542,126.4631,126.4275,126.4364,4797.0
2017-10-17 15:50:00,142.22,142.26,142.22,142.23,7344.0,126.4364,126.472,126.4364,126.4453,7344.0
2017-10-17 15:55:00,142.25,142.28,142.21,142.26,15318.0,126.4631,126.4897,126.4275,126.472,15318.0
2017-10-18 09:30:00,142.54,142.54,142.43,142.51,7330.0,126.7209,126.7209,126.6231,126.6942,7330.0
2017-10-18 09:35:00,142.48,142.51,142.45,142.45,8749.0,126.6675,126.6942,126.6409,126.6409,8749.0
2017-10-18 09:40:00,142.45,142.45,142.4,142.42,11580.0,126.6409,126.6409,126.5964,126.6142,11580.0
2017-10-18 09:45:00,142.39,142.43,142.36,142.39,4741.0,126.5875,126.6231,126.5609,126.5875,4741.0
2017-10-18 09:50:00,142.38,142.42,142.38,142.4,3939.0,126.5786,126.6142,126.5786,126.5964,3939.0
2017-10-18 09:55:00,142.42,142.42,142.39,142.4,1050.0,126.6142,126.6142,126.5875,126.5964,1050.0
2017-10-18 10:00:00,142.4,142.44,142.4,142.43,738.0,126.5964,126.632,126.5964,126.6231,738.0
2017-10-18 10:05:00,142.4,142.4,142.32,142.32,1979.0,126.5964,126.5964,126.5253,126.5253,1979.0
2017-10-18 10:10:00,142.29,142.33,142.29,142.32,2342.0,126.4986,126.5342,126.4986,126.5253,2342.0
2017-10-18 10:15:00,142.33,142.35,142.32,142.32,3100.0,126.5342,126.552,126.5253,126.5253,3100.0
2017-10-18 10:20:00,142.32,142.34,142.32,142.32,900.0,126.5253,126.5431,126.5253,126.5253,900.0
2017-10-18 10:25:00,142.34,142.37,142.34,142.36,375.0,126.5431,126.5697,126.5431,126.5609,375.0
2017-10-18 10:30:00,142.38,142.39,142.36,142.38,840.0,126.5786,126.5875,126.5609,126.5786,840.0
2017-10-18 10:35:00,142.38,142.38,142.35,142.35,1400.0,126.5786,126.5786,126.552,126.552,1400.0
2017-10-18 10:40:00,142.35,142.4,142.33,142.38,2199.0,126.552,126.5964,126.5342,126.5786,2199.0
2017-10-18 10:45:00,142.4,142.43,142.4,142.4,3300.0,126.5964,126.6231,126.5964,126.5964,3300.0
2017-10-18 10:50:00,142.44,142.44,142.41,142.41,12085.0,126.632,126.632,126.6053,126.6053,12085.0
2017-10-18 10:55:00,142.39,142.42,142.38,142.4,2960.0,126.5875,126.6142,126.5786,126.5964,2960.0
2017-10-18 11:00:00,142.41,142.41,142.38,142.39,6076.0,126.6053,126.6053,126.5786,126.5875,6076.0
2017-10-18 11:05:00,142.39,142.39,142.38,142.38,850.0,126.5875,126.5875,126.5786,126.5786,850.0
2017-10-18 11:10:00,142.37,142.38,142.36,142.37,2623.0,126.5697,126.5786,126.5609,126.5697,2623.0
2017-10-18 11:15:00,142.33,142.33,142.28,142.32,3150.0,126.5342,126.5342,126.4897,126.5253,3150.0
2017-10-18 11:20:00,142.31,142.32,142.28,142.28,1050.0,126.5164,126.5253,126.4897,126.4897,1050.0
2017-10-18 11:25:00,142.28,142.34,142.28,142.34,2461.0,126.4897,126.5431,126.4897,126.5431,2461.0
2017-10-18 11:30:00,142.33,142.34,142.33,142.34,1650.0,126.5342,126.5431,126.5342,126.5431,1650.0
2017-10-18 11:35:00,142.33,142.36,142.33,142.36,3328.0,126.5342,126.5609,126.5342,126.5609,3328.0
2017-10-18 11:40:00,142.37,142.38,142.37,142.38,2650.0,126.5697,126.5786,126.5697,126.5786,2650.0
2017-10-18 11:45:00,142.38,142.38,142.37,142.37,200.0,126.5786,126.5786,126.5697,126.5697,200.0
2017-10-18 11:50:00,142.37,142.37,142.37,142.37,0.0,126.5697,126.5697,126.5697,126.5697,0.0
2017-10-18 11:55:00,142.35,142.36,142.34,142.34,495.0,126.552,126.5609,126.5431,126.5431,495.0
2017-10-18 12:00:00,142.34,142.37,142.34,142.36,1350.0,126.5431,126.5697,126.5431,126.5609,1350.0
2017-10-18 12:05:00,142.39,142.39,142.39,142.39,500.0,126.5875,126.5875,126.5875,126.5875,500.0
2017-10-18 12:10:00,142.4,142.4,142.39,142.39,220.0,126.5964,126.5964,126.5875,126.5875,220.0
2017-10-18 12:15:00,142.4,142.41,142.39,142.41,750.0,126.5964,126.6053,126.5875,126.6053,750.0
2017-10-18 12:20:00,142.41,142.44,142.4,142.44,9436.0,126.6053,126.632,126.5964,126.632,9436.0
2017-10-18 12:25:00,142.45,142.46,142.44,142.44,6003.0,126.6409,126.6498,126.632,126.632,6003.0
2017-10-18 12:30:00,142.43,142.46,142.43,142.44,4913.0,126.6231,126.6498,126.6231,126.632,4913.0
2017-10-18 12:35:00,142.46,142.46,142.43,142.44,5275.0,126.6498,126.6498,126.6231,126.632,5275.0
2017-10-18 12:40:00,142.44,142.45,142.44,142.45,306.0,126.632,126.6409,126.632,126.6409,306.0
2017-10-18 12:45:00,142.45,142.46,142.45,142.45,1400.0,126.6409,126.6498,126.6409,126.6409,1400.0
2017-10-18 12:50:00,142.45,142.45,142.44,142.44,574.0,126.6409,126.6409,126.632,126.632,574.0
2017-10-18 12:55:00,142.44,142.44,142.44,142.44,0.0,126.632,126.632,126.632,126.632,0.0
2017-10-18 13:00:00,142.44,142.46,142.44,142.45,300.0,126.632,126.6498,126.632,126.6409,300.0
2017-10-18 13:05:00,142.45,142.46,142.44,142.44,1972.0,126.6409,126.6498,126.632,126.632,1972.0
2017-10-18 13:10:00,142.44,142.47,142.44,142.47,413.0,126.632,126.6587,126.632,126.6587,413.0
2017-10-18 13:15:00,142.45,142.48,142.44,142.47,6892.0,126.6409,126.6675,126.632,126.6587,6892.0
2017-10-18 13:20:00,142.48,142.49,142.48,142.49,300.0,126.6675,126.6764,126.6675,126.6764,300.0
2017-10-18 13:25:00,142.47,142.48,142.46,142.46,2664.0,126.6587,126.6675,126.6498,126.6498,2664.0
2017-10-18 13:30:00,142.46,142.48,142.45,142.47,698.0,126.6498,126.6675,126.6409,126.6587,698.0
2017-10-18 13:35:00,142.47,142.47,142.47,142.47,0.0,126.6587,126.6587,126.6587,126.6587,0.0
2017-10-18 13:40:00,142.47,142.48,142.47,142.47,110.0,126.6587,126.6675,126.6587,126.6587,110.0
2017-10-18 13:45:00,142.49,142.51,142.48,142.51,600.0,126.6764,126.6942,126.6675,126.6942,600.0
2017-10-18 13:50:00,142.52,142.52,142.49,142.49,1800.0,126.7031,126.7031,126.6764,126.6764,1800.0
2017-10-18 13:55:00,142.49,142.49,142.48,142.49,254.0,126.6764,126.6764,126.6675,126.6764,254.0
2017-10-18 14:00:00,142.49,142.49,142.48,142.48,1031.0,126.6764,126.6764,126.6675,126.6675,1031.0
2017-10-18 14:05:00,142.53,142.53,142.5,142.5,7771.0,126.712,126.712,126.6853,126.6853,7771.0
2017-10-18 14:10:00,142.5,142.52,142.5,142.52,731.0,126.6853,126.7031,126.6853,126.7031,731.0
2017-10-18 14:15:00,142.52,142.53,142.5,142.5,2291.0,126.7031,126.712,126.6853,126.6853,2291.0
2017-10-18 14:20:00,142.49,142.49,142.46,142.47,1200.0,126.6764,126.6764,126.6498,126.6587,1200.0
2017-10-18 14:25:00,142.48,142.49,142.46,142.47,4568.0,126.6675,126.6764,126.6498,126.6587,4568.0
2017-10-18 14:30:00,142.47,142.48,142.45,142.47,955.0,126.6587,126.6675,126.6409,126.6587,955.0
2017-10-18 14:35:00,142.47,142.48,142.46,142.47,5094.0,126.6587,126.6675,126.6498,126.6587,5094.0
2017-10-18 14:40:00,142.47,142.47,142.46,142.47,9317.0,126.6587,126.6587,126.6498,126.6587,9317.0
2017-10-18 14:45:00,142.46,142.46,142.44,142.45,8111.0,126.6498,126.6498,126.632,126.6409,8111.0
2017-10-18 14:50:00,142.45,142.45,142.42,142.43,25051.0,126.6409,126.6409,126.6142,126.6231,25051.0
2017-10-18 14:55:00,142.43,142.45,142.42,142.44,36338.0,126.6231,126.6409,126.6142,126.632,36338.0
2017-10-18 15:00:00,142.44,142.44,142.43,142.43,17289.0,126.632,126.632,126.6231,126.6231,17289.0
2017-10-18 15:05:00,142.46,142.48,142.43,142.44,4114.0,126.6498,126.6675,126.6231,126.632,4114.0
2017-10-18 15:10:00,142.44,142.47,142.43,142.47,19595.0,126.632,126.6587,126.6231,126.6587,19595.0
2017-10-18 15:15:00,142.47,142.49,142.47,142.47,2632.0,126.6587,126.6764,126.6587,126.6587,2632.0
2017-10-18 15:20:00,142.49,142.5,142.48,142.5,539.0,126.6764,126.6853,126.6675,126.6853,539.0
2017-10-18 15:25:00,142.49,142.5,142.48,142.48,5862.0,126.6764,126.6853,126.6675,126.6675,5862.0
2017-10-18 15:30:00,142.48,142.51,142.47,142.5,821.0,126.6675,126.6942,126.6587,126.6853,821.0
2017-10-18 15:35:00,142.49,142.5,142.47,142.49,3424.0,126.6764,126.6853,126.6587,126.6764,3424.0
2017-10-18 15:40:00,142.49,142.5,142.43,142.43,2887.0,126.6764,126.6853,126.6231,126.6231,2887.0
2017-10-18 15:45:00,142.44,142.44,142.42,142.43,4267.0,126.632,126.632,126.6142,126.6231,4267.0
2017-10-18 15:50:00,142.42,142.42,142.32,142.33,24547.0,126.6142,126.6142,126.5253,126.5342,24547.0
2017-10-18 15:55:00,142.33,142.38,142.33,142.37,13877.0,126.5342,126.5786,126.5342,126.5697,13877.0
2017-10-19 09:30:00,141.84,142.06,141.81,141.93,19251.0,126.0986,126.2942,126.0719,126.1786,19251.0
2017-10-19 09:35:00,141.93,141.98,141.89,141.89,9328.0,126.1786,126.223,126.143,126.143,9328.0
2017-10-19 09:40:00,141.84,141.85,141.76,141.81,2400.0,126.0986,126.1075,126.0274,126.0719,2400.0
2017-10-19 09:45:00,141.8,141.81,141.74,141.74,13045.0,126.063,126.0719,126.0097,126.0097,13045.0
2017-10-19 09:50:00,141.7,141.74,141.65,141.73,4563.0,125.9741,126.0097,125.9297,126.0008,4563.0
2017-10-19 09:55:00,141.71,141.74,141.67,141.67,2280.0,125.983,126.0097,125.9474,125.9474,2280.0
2017-10-19 10:00:00,141.74,141.74,141.59,141.64,3600.0,126.0097,126.0097,125.8763,125.9208,3600.0
2017-10-19 10:05:00,141.61,141.64,141.59,141.61,3200.0,125.8941,125.9208,125.8763,125.8941,3200.0
2017-10-19 10:10:00,141.61,141.73,141.59,141.73,2305.0,125.8941,126.0008,125.8763,126.0008,2305.0
2017-10-19 10:15:00,141.74,141.81,141.74,141.81,5102.0,126.0097,126.0719,126.0097,126.0719,5102.0
2017-10-19 10:20:00,141.81,141.82,141.8,141.81,1158.0,126.0719,126.0808,126.063,126.0719,1158.0
2017-10-19 10:25:00,141.81,141.81,141.81,141.81,0.0,126.0719,126.0719,126.0719,126.0719,0.0
2017-10-19 10:30:00,141.85,141.89,141.84,141.87,1120.0,126.1075,126.143,126.0986,126.1252,1120.0
2017-10-19 10:35:00,141.85,141.85,141.77,141.84,1320.0,126.1075,126.1075,126.0363,126.0986,1320.0
2017-10-19 10:40:00,141.85,141.85,141.82,141.85,610.0,126.1075,126.1075,126.0808,126.1075,610.0
2017-10-19 10:45:00,141.87,141.93,141.85,141.93,1777.0,126.1252,126.1786,126.1075,126.1786,1777.0
2017-10-19 10:50:00,141.99,142.04,141.98,142.01,1812.0,126.2319,126.2764,126.223,126.2497,1812.0
2017-10-19 10:55:00,142.02,142.05,142.01,142.02,2822.0,126.2586,126.2853,126.2497,126.2586,2822.0
2017-10-19 11:00:00,142.05,142.05,142.05,142.05,500.0,126.2853,126.2853,126.2853,126.2853,500.0
2017-10-19 11:05:00,142.06,142.06,141.99,142.0,1993.0,126.2942,126.2942,126.2319,126.2408,1993.0
2017-10-19 11:10:00,142.0,142.04,141.99,142.03,5943.0,126.2408,126.2764,126.2319,126.2675,5943.0
2017-10-19 11:15:00,142.04,142.04,142.03,142.04,750.0,126.2764,126.2764,126.2675,126.2764,750.0
2017-10-19 11:20:00,142.05,142.05,142.05,142.05,200.0,126.2853,126.2853,126.2853,126.2853,200.0
2017-10-19 11:25:00,142.0,142.01,142.0,142.0,191.0,126.2408,126.2497,126.2408,126.2408,191.0
2017-10-19 11:30:00,142.01,142.08,142.0,142.04,3668.0,126.2497,126.3119,126.2408,126.2764,3668.0
2017-10-19 11:35:00,142.05,142.06,142.05,142.06,1550.0,126.2853,126.2942,126.2853,126.2942,1550.0
2017-10-19 11:40:00,142.05,142.05,142.03,142.04,593.0,126.2853,126.2853,126.2675,126.2764,593.0
2017-10-19 11:45:00,141.99,142.02,141.99,142.02,6907.0,126.2319,126.2586,126.2319,126.2586,6907.0
2017-10-19 11:50:00,142.02,142.05,142.01,142.04,7886.0,126.2586,126.2853,126.2497,126.2764,7886.0
2017-10-19 11:55:00,142.03,142.04,141.99,141.99,3158.0,126.2675,126.2764,126.2319,126.2319,3158.0
2017-10-19 12:00:00,141.97,141.97,141.95,141.96,555.0,126.2141,126.2141,126.1964,126.2053,555.0
2017-10-19 12:05:00,141.96,141.99,141.94,141.98,7143.0,126.2053,126.2319,126.1875,126.223,7143.0
2017-10-19 12:10:00,141.98,142.03,141.97,142.03,3400.0,126.223,126.2675,126.2141,126.2675,3400.0
2017-10-19 12:15:00,142.03,142.05,142.02,142.05,1858.0,126.2675,126.2853,126.2586,126.2853,1858.0
2017-10-19 12:20:00,142.04,142.07,142.04,142.06,1375.0,126.2764,126.303,126.2764,126.2942,1375.0
2017-10-19 12:25:00,142.06,142.09,142.06,142.08,1152.0,126.2942,126.3208,126.2942,126.3119,1152.0
2017-10-19 12:30:00,142.09,142.09,142.08,142.09,5423.0,126.3208,126.3208,126.3119,126.3208,5423.0
2017-10-19 12:35:00,142.09,142.09,142.07,142.07,1119.0,126.3208,126.3208,126.303,126.303,1119.0
2017-10-19 12:40:00,142.07,142.07,142.07,142.07,0.0,126.303,126.303,126.303,126.303,0.0
2017-10-19 12:45:00,142.05,142.06,142.04,142.05,1950.0,126.2853,126.2942,126.2764,126.2853,1950.0
2017-10-19 12:50:00,142.06,142.09,142.06,142.09,2191.0,126.2942,126.3208,126.2942,126.3208,2191.0
2017-10-19 12:55:00,142.1,142.1,142.09,142.1,574.0,126.3297,126.3297,126.3208,126.3297,574.0
2017-10-19 13:00:00,142.11,142.18,142.1,142.18,1130.0,126.3386,126.4008,126.3297,126.4008,1130.0
2017-10-19 13:05:00,142.18,142.19,142.18,142.18,400.0,126.4008,126.4097,126.4008,126.4008,400.0
2017-10-19 13:10:00,142.18,142.19,142.16,142.16,505.0,126.4008,126.4097,126.3831,126.3831,505.0
2017-10-19 13:15:00,142.16,142.17,142.16,142.16,105203.0,126.3831,126.3919,126.3831,126.3831,105203.0
2017-10-19 13:20:00,142.17,142.17,142.16,142.17,532.0,126.3919,126.3919,126.3831,126.3919,532.0
2017-10-19 13:25:00,142.17,142.2,142.16,142.19,1994.0,126.3919,126.4186,126.3831,126.4097,1994.0
2017-10-19 13:30:00,142.2,142.21,142.19,142.19,3797.0,126.4186,126.4275,126.4097,126.4097,3797.0
2017-10-19 13:35:00,142.21,142.21,142.21,142.21,200.0,126.4275,126.4275,126.4275,126.4275,200.0
2017-10-19 13:40:00,142.22,142.26,142.22,142.25,5122.0,126.4364,126.472,126.4364,126.4631,5122.0
2017-10-19 13:45:00,142.27,142.28,142.25,142.25,500.0,126.4808,126.4897,126.4631,126.4631,500.0
2017-10-19 13:50:00,142.26,142.26,142.22,142.22,275.0,126.472,126.472,126.4364,126.4364,275.0
2017-10-19 13:55:00,142.21,142.22,142.21,142.21,764.0,126.4275,126.4364,126.4275,126.4275,764.0
2017-10-19 14:00:00,142.23,142.24,142.22,142.24,3520.0,126.4453,126.4542,126.4364,126.4542,3520.0
2017-10-19 14:05:00,142.25,142.25,142.22,142.24,2530.0,126.4631,126.4631,126.4364,126.4542,2530.0
2017-10-19 14:10:00,142.23,142.24,142.23,142.24,12074.0,126.4453,126.4542,126.4453,126.4542,12074.0
2017-10-19 14:15:00,142.24,142.25,142.23,142.24,2648.0,126.4542,126.4631,126.4453,126.4542,2648.0
2017-10-19 14:20:00,142.23,142.23,142.21,142.22,600.0,126.4453,126.4453,126.4275,126.4364,600.0
2017-10-19 14:25:00,142.2,142.22,142.2,142.21,1251.0,126.4186,126.4364,126.4186,126.4275,1251.0
2017-10-19 14:30:00,142.22,142.26,142.22,142.26,1555.0,126.4364,126.472,126.4364,126.472,1555.0
2017-10-19 14:35:00,142.27,142.33,142.26,142.3,3482.0,126.4808,126.5342,126.472,126.5075,3482.0
2017-10-19 14:40:00,142.3,142.34,142.3,142.34,690.0,126.5075,126.5431,126.5075,126.5431,690.0
2017-10-19 14:45:00,142.33,142.33,142.31,142.31,328.0,126.5342,126.5342,126.5164,126.5164,328.0
2017-10-19 14:50:00,142.31,142.33,142.31,142.33,2414.0,126.5164,126.5342,126.5164,126.5342,2414.0
2017-10-19 14:55:00,142.33,142.33,142.28,142.31,5717.0,126.5342,126.5342,126.4897,126.5164,5717.0
2017-10-19 15:00:00,142.31,142.33,142.3,142.33,6758.0,126.5164,126.5342,126.5075,126.5342,6758.0
2017-10-19 15:05:00,142.32,142.33,142.29,142.3,1400.0,126.5253,126.5342,126.4986,126.5075,1400.0
2017-10-19 15:10:00,142.31,142.33,142.3,142.33,2300.0,126.5164,126.5342,126.5075,126.5342,2300.0
2017-10-19 15:15:00,142.34,142.35,142.33,142.35,1000.0,126.5431,126.552,126.5342,126.552,1000.0
2017-10-19 15:20:00,142.35,142.35,142.31,142.33,3903.0,126.552,126.552,126.5164,126.5342,3903.0
2017-10-19 15:25:00,142.33,142.34,142.31,142.33,29417.0,126.5342,126.5431,126.5164,126.5342,29417.0
2017-10-19 15:30:00,142.33,142.34,142.31,142.34,26833.0,126.5342,126.5431,126.5164,126.5431,26833.0
2017-10-19 15:35:00,142.32,142.34,142.29,142.29,3366.0,126.5253,126.5431,126.4986,126.4986,3366.0
2017-10-19 15:40:00,142.31,142.31,142.25,142.26,7749.0,126.5164,126.5164,126.4631,126.472,7749.0
2017-10-19 15:45:00,142.27,142.35,142.26,142.33,4656.0,126.4808,126.552,126.472,126.5342,4656.0
2017-10-19 15:50:00,142.33,142.34,142.33,142.34,9375.0,126.5342,126.5431,126.5342,126.5431,9375.0
2017-10-19 15:55:00,142.34,142.44,142.32,142.44,35635.0,126.5431,126.632,126.5253,126.632,35635.0
2017-10-20 09:30:00,142.91,142.97,142.82,142.83,28048.0,127.0498,127.1032,126.9698,126.9787,28048.0
2017-10-20 09:35:00,142.85,142.86,142.79,142.79,14845.0,126.9965,127.0054,126.9431,126.9431,14845.0
2017-10-20 09:40:00,142.79,142.85,142.79,142.82,30835.0,126.9431,126.9965,126.9431,126.9698,30835.0
2017-10-20 09:45:00,142.82,142.88,142.81,142.87,14592.0,126.9698,127.0231,126.9609,127.0143,14592.0
2017-10-20 09:50:00,142.87,142.88,142.84,142.87,27908.0,127.0143,127.0231,126.9876,127.0143,27908.0
2017-10-20 09:55:00,142.88,142.89,142.84,142.84,7290.0,127.0231,127.032,126.9876,126.9876,7290.0
2017-10-20 10:00:00,142.83,142.93,142.83,142.9,24949.0,126.9787,127.0676,126.9787,127.0409,24949.0
2017-10-20 10:05:00,142.89,142.91,142.87,142.89,18941.0,127.032,127.0498,127.0143,127.032,18941.0
2017-10-20 10:10:00,142.89,142.95,142.89,142.95,15266.0,127.032,127.0854,127.032,127.0854,15266.0
2017-10-20 10:15:00,142.93,142.94,142.92,142.92,9972.0,127.0676,127.0765,127.0587,127.0587,9972.0
2017-10-20 10:20:00,142.91,142.92,142.9,142.9,7350.0,127.0498,127.0587,127.0409,127.0409,7350.0
2017-10-20 10:25:00,142.9,142.9,142.85,142.87,26050.0,127.0409,127.0409,126.9965,127.0143,26050.0
2017-10-20 10:30:00,142.87,142.9,142.86,142.88,17577.0,127.0143,127.0409,127.0054,127.0231,17577.0
2017-10-20 10:35:00,142.88,142.89,142.86,142.88,10558.0,127.0231,127.032,127.0054,127.0231,10558.0
2017-10-20 10:40:00,142.87,142.87,142.79,142.79,14945.0,127.0143,127.0143,126.9431,126.9431,14945.0
2017-10-20 10:45:00,142.79,142.84,142.79,142.8,28026.0,126.9431,126.9876,126.9431,126.952,28026.0
2017-10-20 10:50:00,142.79,142.82,142.79,142.81,12174.0,126.9431,126.9698,126.9431,126.9609,12174.0
2017-10-20 10:55:00,142.82,142.83,142.8,142.8,9235.0,126.9698,126.9787,126.952,126.952,9235.0
2017-10-20 11:00:00,142.79,142.86,142.79,142.84,20686.0,126.9431,127.0054,126.9431,126.9876,20686.0
2017-10-20 11:05:00,142.84,142.84,142.82,142.83,5527.0,126.9876,126.9876,126.9698,126.9787,5527.0
2017-10-20 11:10:00,142.83,142.83,142.82,142.82,15209.0,126.9787,126.9787,126.9698,126.9698,15209.0
2017-10-20 11:15:00,142.82,142.84,142.81,142.81,21824.0,126.9698,126.9876,126.9609,126.9609,21824.0
2017-10-20 11:20:00,142.81,142.87,142.81,142.85,14827.0,126.9609,127.0143,126.9609,126.9965,14827.0
2017-10-20 11:25:00,142.86,142.86,142.82,142.83,19152.0,127.0054,127.0054,126.9698,126.9787,19152.0
2017-10-20 11:30:00,142.84,142.87,142.84,142.86,13976.0,126.9876,127.0143,126.9876,127.0054,13976.0
2017-10-20 11:35:00,142.86,142.91,142.85,142.9,13956.0,127.0054,127.0498,126.9965,127.0409,13956.0
2017-10-20 11:40:00,142.91,142.91,142.88,142.89,8116.0,127.0498,127.0498,127.0231,127.032,8116.0
2017-10-20 11:45:00,142.89,142.9,142.88,142.9,11384.0,127.032,127.0409,127.0231,127.0409,11384.0
2017-10-20 11:50:00,142.9,142.92,142.89,142.91,10951.0,127.0409,127.0587,127.032,127.0498,10951.0
2017-10-20 11:55:00,142.91,142.92,142.9,142.92,6597.0,127.0498,127.0587,127.0409,127.0587,6597.0
2017-10-20 12:00:00,142.93,142.94,142.9,142.91,18656.0,127.0676,127.0765,127.0409,127.0498,18656.0
2017-10-20 12:05:00,142.91,142.92,142.9,142.91,15748.0,127.0498,127.0587,127.0409,127.0498,15748.0
2017-10-20 12:10:00,142.91,142.94,142.9,142.94,16095.0,127.0498,127.0765,127.0409,127.0765,16095.0
2017-10-20 12:15:00,142.94,142.95,142.92,142.94,5795.0,127.0765,127.0854,127.0587,127.0765,5795.0
2017-10-20 12:20:00,142.94,142.96,142.93,142.95,9111.0,127.0765,127.0943,127.0676,127.0854,9111.0
2017-10-20 12:25:00,142.94,142.97,142.94,142.96,25225.0,127.0765,127.1032,127.0765,127.0943,25225.0
2017-10-20 12:30:00,142.97,142.97,142.94,142.95,14080.0,127.1032,127.1032,127.0765,127.0854,14080.0
2017-10-20 12:35:00,142.94,142.94,142.92,142.94,11990.0,127.0765,127.0765,127.0587,127.0765,11990.0
2017-10-20 12:40:00,142.94,142.96,142.93,142.96,5514.0,127.0765,127.0943,127.0676,127.0943,5514.0
2017-10-20 12:45:00,142.96,142.97,142.95,142.96,28695.0,127.0943,127.1032,127.0854,127.0943,28695.0
2017-10-20 12:50:00,142.96,142.99,142.96,142.99,6867.0,127.0943,127.1209,127.0943,127.1209,6867.0
2017-10-20 12:55:00,142.99,143.01,142.97,142.98,26274.0,127.1209,127.1387,127.1032,127.1121,26274.0
2017-10-20 13:00:00,142.99,143.01,142.98,143.01,10700.0,127.1209,127.1387,127.1121,127.1387,10700.0
2017-10-20 13:05:00,143.01,143.04,143.0,143.03,15975.0,127.1387,127.1654,127.1298,127.1565,15975.0
2017-10-20 13:10:00,143.03,143.06,143.02,143.03,16723.0,127.1565,127.1832,127.1476,127.1565,16723.0
2017-10-20 13:15:00,143.03,143.04,143.01,143.03,12516.0,127.1565,127.1654,127.1387,127.1565,12516.0
2017-10-20 13:20:00,143.03,143.08,143.03,143.07,12400.0,127.1565,127.201,127.1565,127.1921,12400.0
2017-10-20 13:25:00,143.06,143.07,143.05,143.06,8623.0,127.1832,127.1921,127.1743,127.1832,8623.0
2017-10-20 13:30:00,143.07,143.07,143.06,143.07,6005.0,127.1921,127.1921,127.1832,127.1921,6005.0
2017-10-20 13:35:00,143.06,143.11,143.06,143.11,15350.0,127.1832,127.2276,127.1832,127.2276,15350.0
2017-10-20 13:40:00,143.11,143.13,143.1,143.12,8577.0,127.2276,127.2454,127.2187,127.2365,8577.0
2017-10-20 13:45:00,143.12,143.12,143.09,143.1,7806.0,127.2365,127.2365,127.2098,127.2187,7806.0
2017-10-20 13:50:00,143.11,143.11,143.05,143.05,8511.0,127.2276,127.2276,127.1743,127.1743,8511.0
2017-10-20 13:55:00,143.05,143.07,143.05,143.06,11826.0,127.1743,127.1921,127.1743,127.1832,11826.0
2017-10-20 14:00:00,143.06,143.1,143.05,143.1,6262.0,127.1832,127.2187,127.1743,127.2187,6262.0
2017-10-20 14:05:00,143.09,143.1,143.08,143.08,13780.0,127.2098,127.2187,127.201,127.201,13780.0
2017-10-20 14:10:00,143.09,143.11,143.08,143.09,14157.0,127.2098,127.2276,127.201,127.2098,14157.0
2017-10-20 14:15:00,143.09,143.1,143.08,143.09,9100.0,127.2098,127.2187,127.201,127.2098,9100.0
2017-10-20 14:20:00,143.1,143.15,143.08,143.13,15610.0,127.2187,127.2632,127.201,127.2454,15610.0
2017-10-20 14:25:00,143.12,143.14,143.1,143.13,10784.0,127.2365,127.2543,127.2187,127.2454,10784.0
2017-10-20 14:30:00,143.14,143.17,143.13,143.14,9047.0,127.2543,127.281,127.2454,127.2543,9047.0
2017-10-20 14:35:00,143.14,143.14,143.12,143.12,10720.0,127.2543,127.2543,127.2365,127.2365,10720.0
2017-10-20 14:40:00,143.12,143.13,143.08,143.09,18571.0,127.2365,127.2454,127.201,127.2098,18571.0
2017-10-20 14:45:00,143.1,143.11,143.08,143.08,10927.0,127.2187,127.2276,127.201,127.201,10927.0
2017-10-20 14:50:00,143.08,143.08,143.05,143.07,13069.0,127.201,127.201,127.1743,127.1921,13069.0
2017-10-20 14:55:00,143.06,143.07,143.04,143.05,14432.0,127.1832,127.1921,127.1654,127.1743,14432.0
2017-10-20 15:00:00,143.05,143.07,143.05,143.05,6158.0,127.1743,127.1921,127.1743,127.1743,6158.0
2017-10-20 15:05:00,143.05,143.07,143.04,143.07,16884.0,127.1743,127.1921,127.1654,127.1921,16884.0
2017-10-20 15:10:00,143.08,143.1,143.06,143.08,10479.0,127.201,127.2187,127.1832,127.201,10479.0
2017-10-20 15:15:00,143.08,143.09,143.07,143.08,7228.0,127.201,127.2098,127.1921,127.201,7228.0
2017-10-20 15:20:00,143.08,143.08,143.05,143.06,5831.0,127.201,127.201,127.1743,127.1832,5831.0
2017-10-20 15:25:00,143.06,143.06,143.02,143.02,9271.0,127.1832,127.1832,127.1476,127.1476,9271.0
2017-10-20 15:30:00,143.03,143.08,143.03,143.08,12660.0,127.1565,127.201,127.1565,127.201,12660.0
2017-10-20 15:35:00,143.08,143.09,143.07,143.09,14339.0,127.201,127.2098,127.1921,127.2098,14339.0
2017-10-20 15:40:00,143.08,143.08,143.04,143.05,27149.0,127.201,127.201,127.1654,127.1743,27149.0
2017-10-20 15:45:00,143.05,143.05,142.99,142.99,7678.0,127.1743,127.1743,127.1209,127.1209,7678.0
2017-10-20 15:50:00,143.0,143.04,142.99,142.99,26190.0,127.1298,127.1654,127.1209,127.1209,26190.0
2017-10-20 15:55:00,142.99,143.13,142.99,143.13,137267.0,127.1209,127.2454,127.1209,127.2454,137267.0
2017-10-23 09:30:00,143.37,143.44,143.23,143.25,18060.0,127.4588,127.521,127.3343,127.3521,18060.0
2017-10-23 09:35:00,143.25,143.27,143.17,143.18,16181.0,127.3521,127.3699,127.281,127.2899,16181.0
2017-10-23 09:40:00,143.16,143.19,143.16,143.18,2445.0,127.2721,127.2987,127.2721,127.2899,2445.0
2017-10-23 09:45:00,143.16,143.23,143.16,143.22,3514.0,127.2721,127.3343,127.2721,127.3254,3514.0
2017-10-23 09:50:00,143.21,143.26,143.19,143.24,8962.0,127.3165,127.361,127.2987,127.3432,8962.0
2017-10-23 09:55:00,143.28,143.28,143.21,143.23,4038.0,127.3788,127.3788,127.3165,127.3343,4038.0
2017-10-23 10:00:00,143.21,143.23,143.21,143.22,540.0,127.3165,127.3343,127.3165,127.3254,540.0
2017-10-23 10:05:00,143.22,143.22,143.12,143.15,5155.0,127.3254,127.3254,127.2365,127.2632,5155.0
2017-10-23 10:10:00,143.16,143.18,143.11,143.12,8420.0,127.2721,127.2899,127.2276,127.2365,8420.0
2017-10-23 10:15:00,143.14,143.15,143.09,143.13,2233.0,127.2543,127.2632,127.2098,127.2454,2233.0
2017-10-23 10:20:00,143.12,143.17,143.1,143.12,3096.0,127.2365,127.281,127.2187,127.2365,3096.0
2017-10-23 10:25:00,143.1,143.11,143.08,143.11,3250.0,127.2187,127.2276,127.201,127.2276,3250.0
2017-10-23 10:30:00,143.12,143.16,143.12,143.15,5080.0,127.2365,127.2721,127.2365,127.2632,5080.0
2017-10-23 10:35:00,143.14,143.19,143.12,143.19,3117.0,127.2543,127.2987,127.2365,127.2987,3117.0
2017-10-23 10:40:00,143.18,143.18,143.13,143.16,4733.0,127.2899,127.2899,127.2454,127.2721,4733.0
2017-10-23 10:45:00,143.15,143.16,143.07,143.08,1850.0,127.2632,127.2721,127.1921,127.201,1850.0
2017-10-23 10:50:00,143.08,143.11,143.07,143.09,3172.0,127.201,127.2276,127.1921,127.2098,3172.0
2017-10-23 10:55:00,143.09,143.11,143.07,143.08,6716.0,127.2098,127.2276,127.1921,127.201,6716.0
2017-10-23 11:00:00,143.11,143.13,143.11,143.11,4334.0,127.2276,127.2454,127.2276,127.2276,4334.0
2017-10-23 11:05:00,143.11,143.13,143.11,143.12,6299.0,127.2276,127.2454,127.2276,127.2365,6299.0
2017-10-23 11:10:00,143.12,143.12,143.1,143.1,3078.0,127.2365,127.2365,127.2187,127.2187,3078.0
2017-10-23 11:15:00,143.1,143.1,143.09,143.09,900.0,127.2187,127.2187,127.2098,127.2098,900.0
2017-10-23 11:20:00,143.09,143.12,143.09,143.12,5049.0,127.2098,127.2365,127.2098,127.2365,5049.0
2017-10-23 11:25:00,143.15,143.17,143.14,143.14,900.0,127.2632,127.281,127.2543,127.2543,900.0
2017-10-23 11:30:00,143.14,143.14,143.09,143.09,3491.0,127.2543,127.2543,127.2098,127.2098,3491.0
2017-10-23 11:35:00,143.08,143.1,143.01,143.01,2446.0,127.201,127.2187,127.1387,127.1387,2446.0
2017-10-23 11:40:00,142.99,143.05,142.99,143.05,2709.0,127.1209,127.1743,127.1209,127.1743,2709.0
2017-10-23 11:45:00,143.05,143.06,143.03,143.05,5524.0,127.1743,127.1832,127.1565,127.1743,5524.0
2017-10-23 11:50:00,143.05,143.08,143.04,143.06,1200.0,127.1743,127.201,127.1654,127.1832,1200.0
2017-10-23 11:55:00,143.06,143.08,143.04,143.08,2044.0,127.1832,127.201,127.1654,127.201,2044.0
2017-10-23 12:00:00,143.06,143.07,143.03,143.04,935.0,127.1832,127.1921,127.1565,127.1654,935.0
2017-10-23 12:05:00,143.05,143.05,143.0,143.0,2057.0,127.1743,127.1743,127.1298,127.1298,2057.0
2017-10-23 12:10:00,143.03,143.03,143.01,143.02,2650.0,127.1565,127.1565,127.1387,127.1476,2650.0
2017-10-23 12:15:00,143.03,143.05,143.01,143.03,1291.0,127.1565,127.1743,127.1387,127.1565,1291.0
2017-10-23 12:20:00,143.03,143.08,143.01,143.06,13224.0,127.1565,127.201,127.1387,127.1832,13224.0
2017-10-23 12:25:00,143.07,143.09,143.06,143.06,9350.0,127.1921,127.2098,127.1832,127.1832,9350.0
2017-10-23 12:30:00,143.06,143.09,143.04,143.04,2200.0,127.1832,127.2098,127.1654,127.1654,2200.0
2017-10-23 12:35:00,143.05,143.05,143.03,143.04,2185.0,127.1743,127.1743,127.1565,127.1654,2185.0
2017-10-23 12:40:00,143.04,143.08,143.03,143.08,4088.0,127.1654,127.201,127.1565,127.201,4088.0
2017-10-23 12:45:00,143.08,143.08,143.06,143.06,2500.0,127.201,127.201,127.1832,127.1832,2500.0
2017-10-23 12:50:00,143.06,143.07,143.04,143.07,2100.0,127.1832,127.1921,127.1654,127.1921,2100.0
2017-10-23 12:55:00,143.07,143.11,143.07,143.1,1145.0,127.1921,127.2276,127.1921,127.2187,1145.0
2017-10-23 13:00:00,143.08,143.09,143.07,143.09,1133.0,127.201,127.2098,127.1921,127.2098,1133.0
2017-10-23 13:05:00,143.08,143.1,143.06,143.08,6475.0,127.201,127.2187,127.1832,127.201,6475.0
2017-10-23 13:10:00,143.08,143.08,143.02,143.03,3952.0,127.201,127.201,127.1476,127.1565,3952.0
2017-10-23 13:15:00,143.02,143.05,143.01,143.05,4182.0,127.1476,127.1743,127.1387,127.1743,4182.0
2017-10-23 13:20:00,143.05,143.06,143.04,143.04,1500.0,127.1743,127.1832,127.1654,127.1654,1500.0
2017-10-23 13:25:00,143.05,143.06,143.04,143.05,1639.0,127.1743,127.1832,127.1654,127.1743,1639.0
2017-10-23 13:30:00,143.05,143.06,142.95,142.96,4083.0,127.1743,127.1832,127.0854,127.0943,4083.0
2017-10-23 13:35:00,142.94,142.97,142.91,142.96,8568.0,127.0765,127.1032,127.0498,127.0943,8568.0
2017-10-23 13:40:00,142.97,142.99,142.97,142.99,1100.0,127.1032,127.1209,127.1032,127.1209,1100.0
2017-10-23 13:45:00,142.99,143.03,142.98,143.01,2185.0,127.1209,127.1565,127.1121,127.1387,2185.0
2017-10-23 13:50:00,143.01,143.03,143.0,143.0,2731.0,127.1387,127.1565,127.1298,127.1298,2731.0
2017-10-23 13:55:00,142.99,143.0,142.95,142.95,6849.0,127.1209,127.1298,127.0854,127.0854,6849.0
2017-10-23 14:00:00,142.96,142.99,142.93,142.98,3731.0,127.0943,127.1209,127.0676,127.1121,3731.0
2017-10-23 14:05:00,142.97,142.99,142.95,142.99,2454.0,127.1032,127.1209,127.0854,127.1209,2454.0
2017-10-23 14:10:00,142.99,142.99,142.91,142.92,4839.0,127.1209,127.1209,127.0498,127.0587,4839.0
2017-10-23 14:15:00,142.9,142.91,142.87,142.88,9336.0,127.0409,127.0498,127.0143,127.0231,9336.0
2017-10-23 14:20:00,142.88,142.9,142.86,142.87,1500.0,127.0231,127.0409,127.0054,127.0143,1500.0
2017-10-23 14:25:00,142.85,142.91,142.85,142.91,4690.0,126.9965,127.0498,126.9965,127.0498,4690.0
2017-10-23 14:30:00,142.9,142.91,142.86,142.87,11992.0,127.0409,127.0498,127.0054,127.0143,11992.0
2017-10-23 14:35:00,142.86,142.88,142.85,142.87,4099.0,127.0054,127.0231,126.9965,127.0143,4099.0
2017-10-23 14:40:00,142.86,142.91,142.86,142.87,6994.0,127.0054,127.0498,127.0054,127.0143,6994.0
2017-10-23 14:45:00,142.87,142.87,142.83,142.83,3609.0,127.0143,127.0143,126.9787,126.9787,3609.0
2017-10-23 14:50:00,142.83,142.86,142.81,142.85,6781.0,126.9787,127.0054,126.9609,126.9965,6781.0
2017-10-23 14:55:00,142.86,142.89,142.85,142.89,6124.0,127.0054,127.032,126.9965,127.032,6124.0
2017-10-23 15:00:00,142.88,142.89,142.86,142.87,8011.0,127.0231,127.032,127.0054,127.0143,8011.0
2017-10-23 15:05:00,142.82,142.82,142.8,142.82,3750.0,126.9698,126.9698,126.952,126.9698,3750.0
2017-10-23 15:10:00,142.81,142.81,142.77,142.78,4698.0,126.9609,126.9609,126.9254,126.9342,4698.0
2017-10-23 15:15:00,142.77,142.81,142.75,142.75,1200.0,126.9254,126.9609,126.9076,126.9076,1200.0
2017-10-23 15:20:00,142.75,142.75,142.68,142.69,5154.0,126.9076,126.9076,126.8453,126.8542,5154.0
2017-10-23 15:25:00,142.7,142.72,142.66,142.68,4632.0,126.8631,126.8809,126.8276,126.8453,4632.0
2017-10-23 15:30:00,142.71,142.74,142.65,142.65,8757.0,126.872,126.8987,126.8187,126.8187,8757.0
2017-10-23 15:35:00,142.65,142.68,142.54,142.57,11092.0,126.8187,126.8453,126.7209,126.7476,11092.0
2017-10-23 15:40:00,142.55,142.65,142.55,142.64,8579.0,126.7298,126.8187,126.7298,126.8098,8579.0
2017-10-23 15:45:00,142.66,142.7,142.64,142.65,6313.0,126.8276,126.8631,126.8098,126.8187,6313.0
2017-10-23 15:50:00,142.63,142.63,142.54,142.59,9875.0,126.8009,126.8009,126.7209,126.7653,9875.0
2017-10-23 15:55:00,142.59,142.61,142.54,142.59,30622.0,126.7653,126.7831,126.7209,126.7653,30622.0
2017-10-24 09:30:00,142.86,142.93,142.83,142.92,37222.0,127.0054,127.0676,126.9787,127.0587,37222.0
2017-10-24 09:35:00,142.92,142.95,142.82,142.82,7965.0,127.0587,127.0854,126.9698,126.9698,7965.0
2017-10-24 09:40:00,142.81,142.81,142.69,142.72,7826.0,126.9609,126.9609,126.8542,126.8809,7826.0
2017-10-24 09:45:00,142.72,142.77,142.68,142.69,4095.0,126.8809,126.9254,126.8453,126.8542,4095.0
2017-10-24 09:50:00,142.69,142.76,142.69,142.71,2043.0,126.8542,126.9165,126.8542,126.872,2043.0
2017-10-24 09:55:00,142.75,142.77,142.63,142.65,48141.0,126.9076,126.9254,126.8009,126.8187,48141.0
2017-10-24 10:00:00,142.62,142.72,142.62,142.71,9097.0,126.792,126.8809,126.792,126.872,9097.0
2017-10-24 10:05:00,142.71,142.73,142.67,142.72,4650.0,126.872,126.8898,126.8365,126.8809,4650.0
2017-10-24 10:10:00,142.74,142.77,142.72,142.76,8325.0,126.8987,126.9254,126.8809,126.9165,8325.0
2017-10-24 10:15:00,142.77,142.8,142.72,142.75,7028.0,126.9254,126.952,126.8809,126.9076,7028.0
2017-10-24 10:20:00,142.75,142.78,142.75,142.75,5848.0,126.9076,126.9342,126.9076,126.9076,5848.0
2017-10-24 10:25:00,142.75,142.78,142.75,142.77,3350.0,126.9076,126.9342,126.9076,126.9254,3350.0
2017-10-24 10:30:00,142.76,142.76,142.74,142.75,1834.0,126.9165,126.9165,126.8987,126.9076,1834.0
2017-10-24 10:35:00,142.75,142.75,142.73,142.74,4744.0,126.9076,126.9076,126.8898,126.8987,4744.0
2017-10-24 10:40:00,142.77,142.79,142.74,142.75,1901.0,126.9254,126.9431,126.8987,126.9076,1901.0
2017-10-24 10:45:00,142.74,142.75,142.71,142.71,1694.0,126.8987,126.9076,126.872,126.872,1694.0
2017-10-24 10:50:00,142.73,142.81,142.73,142.81,10544.0,126.8898,126.9609,126.8898,126.9609,10544.0
2017-10-24 10:55:00,142.81,142.81,142.78,142.78,4481.0,126.9609,126.9609,126.9342,126.9342,4481.0
2017-10-24 11:00:00,142.79,142.85,142.78,142.85,3726.0,126.9431,126.9965,126.9342,126.9965,3726.0
2017-10-24 11:05:00,142.85,142.85,142.81,142.82,2101.0,126.9965,126.9965,126.9609,126.9698,2101.0
2017-10-24 11:10:00,142.81,142.82,142.8,142.8,3431.0,126.9609,126.9698,126.952,126.952,3431.0
2017-10-24 11:15:00,142.81,142.84,142.8,142.8,8576.0,126.9609,126.9876,126.952,126.952,8576.0
2017-10-24 11:20:00,142.81,142.82,142.81,142.82,1349.0,126.9609,126.9698,126.9609,126.9698,1349.0
2017-10-24 11:25:00,142.81,142.83,142.81,142.82,2549.0,126.9609,126.9787,126.9609,126.9698,2549.0
2017-10-24 11:30:00,142.82,142.83,142.8,142.8,3832.0,126.9698,126.9787,126.952,126.952,3832.0
2017-10-24 11:35:00,142.81,142.82,142.81,142.81,1098.0,126.9609,126.9698,126.9609,126.9609,1098.0
2017-10-24 11:40:00,142.82,142.85,142.82,142.85,2200.0,126.9698,126.9965,126.9698,126.9965,2200.0
2017-10-24 11:45:00,142.87,142.89,142.86,142.86,5937.0,127.0143,127.032,127.0054,127.0054,5937.0
2017-10-24 11:50:00,142.86,142.89,142.85,142.86,2448.0,127.0054,127.032,126.9965,127.0054,2448.0
2017-10-24 11:55:00,142.86,142.87,142.85,142.85,5321.0,127.0054,127.0143,126.9965,126.9965,5321.0
2017-10-24 12:00:00,142.84,142.87,142.83,142.83,5455.0,126.9876,127.0143,126.9787,126.9787,5455.0
2017-10-24 12:05:00,142.84,142.84,142.82,142.83,2295.0,126.9876,126.9876,126.9698,126.9787,2295.0
2017-10-24 12:10:00,142.82,142.86,142.81,142.83,5130.0,126.9698,127.0054,126.9609,126.9787,5130.0
2017-10-24 12:15:00,142.83,142.84,142.82,142.83,1691.0,126.9787,126.9876,126.9698,126.9787,1691.0
2017-10-24 12:20:00,142.83,142.83,142.82,142.83,1497.0,126.9787,126.9787,126.9698,126.9787,1497.0
2017-10-24 12:25:00,142.83,142.83,142.83,142.83,0.0,126.9787,126.9787,126.9787,126.9787,0.0
2017-10-24 12:30:00,142.84,142.85,142.84,142.84,2724.0,126.9876,126.9965,126.9876,126.9876,2724.0
2017-10-24 12:35:00,142.85,142.86,142.84,142.84,14352.0,126.9965,127.0054,126.9876,126.9876,14352.0
2017-10-24 12:40:00,142.84,142.85,142.84,142.85,3127.0,126.9876,126.9965,126.9876,126.9965,3127.0
2017-10-24 12:45:00,142.84,142.88,142.84,142.87,7929.0,126.9876,127.0231,126.9876,127.0143,7929.0
2017-10-24 12:50:00,142.87,142.88,142.86,142.87,11442.0,127.0143,127.0231,127.0054,127.0143,11442.0
2017-10-24 12:55:00,142.87,142.87,142.83,142.84,3728.0,127.0143,127.0143,126.9787,126.9876,3728.0
2017-10-24 13:00:00,142.84,142.84,142.83,142.84,1845.0,126.9876,126.9876,126.9787,126.9876,1845.0
2017-10-24 13:05:00,142.83,142.84,142.8,142.82,5514.0,126.9787,126.9876,126.952,126.9698,5514.0
2017-10-24 13:10:00,142.81,142.84,142.81,142.84,2374.0,126.9609,126.9876,126.9609,126.9876,2374.0
2017-10-24 13:15:00,142.86,142.86,142.85,142.86,1398.0,127.0054,127.0054,126.9965,127.0054,1398.0
2017-10-24 13:20:00,142.86,142.88,142.85,142.85,6721.0,127.0054,127.0231,126.9965,126.9965,6721.0
2017-10-24 13:25:00,142.85,142.87,142.85,142.87,3623.0,126.9965,127.0143,126.9965,127.0143,3623.0
2017-10-24 13:30:00,142.87,142.88,142.86,142.87,6703.0,127.0143,127.0231,127.0054,127.0143,6703.0
2017-10-24 13:35:00,142.87,142.9,142.85,142.9,4587.0,127.0143,127.0409,126.9965,127.0409,4587.0
2017-10-24 13:40:00,142.9,142.92,142.9,142.9,1440.0,127.0409,127.0587,127.0409,127.0409,1440.0
2017-10-24 13:45:00,142.9,142.9,142.89,142.9,4480.0,127.0409,127.0409,127.032,127.0409,4480.0
2017-10-24 13:50:00,142.89,142.89,142.86,142.87,2274.0,127.032,127.032,127.0054,127.0143,2274.0
2017-10-24 13:55:00,142.86,142.89,142.86,142.89,1941.0,127.0054,127.032,127.0054,127.032,1941.0
2017-10-24 14:00:00,142.88,142.88,142.86,142.88,3221.0,127.0231,127.0231,127.0054,127.0231,3221.0
2017-10-24 14:05:00,142.87,142.89,142.87,142.89,1632.0,127.0143,127.032,127.0143,127.032,1632.0
2017-10-24 14:10:00,142.89,142.91,142.89,142.91,2438.0,127.032,127.0498,127.032,127.0498,2438.0
2017-10-24 14:15:00,142.93,142.94,142.92,142.94,3071.0,127.0676,127.0765,127.0587,127.0765,3071.0
2017-10-24 14:20:00,142.95,142.98,142.95,142.98,1602.0,127.0854,127.1121,127.0854,127.1121,1602.0
2017-10-24 14:25:00,142.98,142.98,142.97,142.97,924.0,127.1121,127.1121,127.1032,127.1032,924.0
2017-10-24 14:30:00,142.97,142.99,142.95,142.95,4494.0,127.1032,127.1209,127.0854,127.0854,4494.0
2017-10-24 14:35:00,142.94,142.96,142.93,142.93,4401.0,127.0765,127.0943,127.0676,127.0676,4401.0
2017-10-24 14:40:00,142.94,142.94,142.92,142.93,1540.0,127.0765,127.0765,127.0587,127.0676,1540.0
2017-10-24 14:45:00,142.92,142.93,142.91,142.92,2597.0,127.0587,127.0676,127.0498,127.0587,2597.0
2017-10-24 14:50:00,142.92,142.93,142.83,142.86,8851.0,127.0587,127.0676,126.9787,127.0054,8851.0
2017-10-24 14:55:00,142.86,142.88,142.83,142.86,4150.0,127.0054,127.0231,126.9787,127.0054,4150.0
2017-10-24 15:00:00,142.87,142.9,142.86,142.9,8050.0,127.0143,127.0409,127.0054,127.0409,8050.0
2017-10-24 15:05:00,142.9,142.9,142.69,142.74,32913.0,127.0409,127.0409,126.8542,126.8987,32913.0
2017-10-24 15:10:00,142.74,142.8,142.73,142.76,8795.0,126.8987,126.952,126.8898,126.9165,8795.0
2017-10-24 15:15:00,142.76,142.8,142.75,142.79,10080.0,126.9165,126.952,126.9076,126.9431,10080.0
2017-10-24 15:20:00,142.79,142.83,142.79,142.82,2326.0,126.9431,126.9787,126.9431,126.9698,2326.0
2017-10-24 15:25:00,142.81,142.82,142.74,142.76,6800.0,126.9609,126.9698,126.8987,126.9165,6800.0
2017-10-24 15:30:00,142.77,142.85,142.77,142.84,2800.0,126.9254,126.9965,126.9254,126.9876,2800.0
2017-10-24 15:35:00,142.84,142.85,142.82,142.84,3890.0,126.9876,126.9965,126.9698,126.9876,3890.0
2017-10-24 15:40:00,142.83,142.86,142.78,142.78,8278.0,126.9787,127.0054,126.9342,126.9342,8278.0
2017-10-24 15:45:00,142.75,142.77,142.71,142.74,16516.0,126.9076,126.9254,126.872,126.8987,16516.0
2017-10-24 15:50:00,142.73,142.77,142.72,142.77,9040.0,126.8898,126.9254,126.8809,126.9254,9040.0
2017-10-24 15:55:00,142.76,142.82,142.74,142.82,17312.0,126.9165,126.9698,126.8987,126.9698,17312.0
2017-10-25 09:30:00,142.63,142.7,142.63,142.66,17959.0,126.8009,126.8631,126.8009,126.8276,17959.0
2017-10-25 09:35:00,142.62,142.62,142.6,142.62,1715.0,126.792,126.792,126.7742,126.792,1715.0
2017-10-25 09:40:00,142.64,142.65,142.57,142.6,10668.0,126.8098,126.8187,126.7476,126.7742,10668.0
2017-10-25 09:45:00,142.57,142.61,142.56,142.59,3196.0,126.7476,126.7831,126.7387,126.7653,3196.0
2017-10-25 09:50:00,142.58,142.59,142.41,142.42,14940.0,126.7564,126.7653,126.6053,126.6142,14940.0
2017-10-25 09:55:00,142.41,142.46,142.4,142.41,5471.0,126.6053,126.6498,126.5964,126.6053,5471.0
2017-10-25 10:00:00,142.42,142.49,142.39,142.47,7413.0,126.6142,126.6764,126.5875,126.6587,7413.0
2017-10-25 10:05:00,142.44,142.51,142.43,142.5,5887.0,126.632,126.6942,126.6231,126.6853,5887.0
2017-10-25 10:10:00,142.49,142.49,142.36,142.37,4226.0,126.6764,126.6764,126.5609,126.5697,4226.0
2017-10-25 10:15:00,142.35,142.35,142.22,142.22,7020.0,126.552,126.552,126.4364,126.4364,7020.0
2017-10-25 10:20:00,142.22,142.29,142.22,142.26,1900.0,126.4364,126.4986,126.4364,126.472,1900.0
2017-10-25 10:25:00,142.29,142.29,142.28,142.29,2285.0,126.4986,126.4986,126.4897,126.4986,2285.0
2017-10-25 10:30:00,142.3,142.3,142.25,142.29,4632.0,126.5075,126.5075,126.4631,126.4986,4632.0
2017-10-25 10:35:00,142.28,142.28,142.16,142.17,1742.0,126.4897,126.4897,126.3831,126.3919,1742.0
2017-10-25 10:40:00,142.17,142.19,142.0,142.01,5821.0,126.3919,126.4097,126.2408,126.2497,5821.0
2017-10-25 10:45:00,142.04,142.06,141.99,142.04,1820.0,126.2764,126.2942,126.2319,126.2764,1820.0
2017-10-25 10:50:00,142.07,142.11,142.07,142.11,3271.0,126.303,126.3386,126.303,126.3386,3271.0
2017-10-25 10:55:00,142.12,142.13,142.05,142.05,7480.0,126.3475,126.3564,126.2853,126.2853,7480.0
2017-10-25 11:00:00,142.07,142.07,141.85,141.86,11582.0,126.303,126.303,126.1075,126.1163,11582.0
2017-10-25 11:05:00,141.87,141.91,141.75,141.8,17229.0,126.1252,126.1608,126.0186,126.063,17229.0
2017-10-25 11:10:00,141.81,141.89,141.76,141.79,3246.0,126.0719,126.143,126.0274,126.0541,3246.0
2017-10-25 11:15:00,141.79,141.8,141.64,141.65,3475.0,126.0541,126.063,125.9208,125.9297,3475.0
2017-10-25 11:20:00,141.63,141.73,141.62,141.72,4488.0,125.9119,126.0008,125.903,125.9919,4488.0
2017-10-25 11:25:00,141.73,141.79,141.72,141.79,5088.0,126.0008,126.0541,125.9919,126.0541,5088.0
2017-10-25 11:30:00,141.79,141.93,141.78,141.93,4739.0,126.0541,126.1786,126.0452,126.1786,4739.0
2017-10-25 11:35:00,141.9,141.92,141.9,141.91,3103.0,126.1519,126.1697,126.1519,126.1608,3103.0
2017-10-25 11:40:00,141.92,141.92,141.88,141.89,4145.0,126.1697,126.1697,126.1341,126.143,4145.0
2017-10-25 11:45:00,141.89,141.9,141.86,141.87,7120.0,126.143,126.1519,126.1163,126.1252,7120.0
2017-10-25 11:50:00,141.87,141.87,141.77,141.78,3051.0,126.1252,126.1252,126.0363,126.0452,3051.0
2017-10-25 11:55:00,141.77,141.79,141.66,141.76,6399.0,126.0363,126.0541,125.9385,126.0274,6399.0
2017-10-25 12:00:00,141.75,141.75,141.63,141.68,4554.0,126.0186,126.0186,125.9119,125.9563,4554.0
2017-10-25 12:05:00,141.65,141.75,141.63,141.71,2653.0,125.9297,126.0186,125.9119,125.983,2653.0
2017-10-25 12:10:00,141.7,141.72,141.57,141.62,3932.0,125.9741,125.9919,125.8585,125.903,3932.0
2017-10-25 12:15:00,141.6,141.6,141.51,141.55,4503.0,125.8852,125.8852,125.8052,125.8408,4503.0
2017-10-25 12:20:00,141.49,141.53,141.38,141.43,6133.0,125.7874,125.823,125.6896,125.7341,6133.0
2017-10-25 12:25:00,141.45,141.49,141.4,141.4,22412.0,125.7519,125.7874,125.7074,125.7074,22412.0
2017-10-25 12:30:00,141.37,141.47,141.36,141.42,11927.0,125.6807,125.7696,125.6718,125.7252,11927.0
2017-10-25 12:35:00,141.42,141.49,141.4,141.43,9226.0,125.7252,125.7874,125.7074,125.7341,9226.0
2017-10-25 12:40:00,141.47,141.55,141.46,141.55,8872.0,125.7696,125.8408,125.7607,125.8408,8872.0
2017-10-25 12:45:00,141.56,141.61,141.53,141.53,6000.0,125.8496,125.8941,125.823,125.823,6000.0
2017-10-25 12:50:00,141.55,141.69,141.55,141.69,12793.0,125.8408,125.9652,125.8408,125.9652,12793.0
2017-10-25 12:55:00,141.68,141.74,141.67,141.7,8683.0,125.9563,126.0097,125.9474,125.9741,8683.0
2017-10-25 13:00:00,141.7,141.7,141.63,141.64,5158.0,125.9741,125.9741,125.9119,125.9208,5158.0
2017-10-25 13:05:00,141.63,141.72,141.61,141.69,5654.0,125.9119,125.9919,125.8941,125.9652,5654.0
2017-10-25 13:10:00,141.68,141.8,141.68,141.8,2550.0,125.9563,126.063,125.9563,126.063,2550.0
2017-10-25 13:15:00,141.78,141.8,141.74,141.75,3395.0,126.0452,126.063,126.0097,126.0186,3395.0
2017-10-25 13:20:00,141.77,141.78,141.69,141.74,2783.0,126.0363,126.0452,125.9652,126.0097,2783.0
2017-10-25 13:25:00,141.74,141.74,141.68,141.69,2303.0,126.0097,126.0097,125.9563,125.9652,2303.0
2017-10-25 13:30:00,141.71,141.78,141.71,141.76,24144.0,125.983,126.0452,125.983,126.0274,24144.0
2017-10-25 13:35:00,141.75,141.84,141.75,141.84,5777.0,126.0186,126.0986,126.0186,126.0986,5777.0
2017-10-25 13:40:00,141.84,141.91,141.83,141.9,7677.0,126.0986,126.1608,126.0897,126.1519,7677.0
2017-10-25 13:45:00,141.92,141.96,141.91,141.91,3368.0,126.1697,126.2053,126.1608,126.1608,3368.0
2017-10-25 13:50:00,141.93,141.97,141.92,141.94,8616.0,126.1786,126.2141,126.1697,126.1875,8616.0
2017-10-25 13:55:00,141.97,142.01,141.97,141.99,4084.0,126.2141,126.2497,126.2141,126.2319,4084.0
2017-10-25 14:00:00,141.99,142.06,141.97,142.06,4229.0,126.2319,126.2942,126.2141,126.2942,4229.0
2017-10-25 14:05:00,142.03,142.12,142.03,142.07,3993.0,126.2675,126.3475,126.2675,126.303,3993.0
2017-10-25 14:10:00,142.07,142.09,142.04,142.05,2589.0,126.303,126.3208,126.2764,126.2853,2589.0
2017-10-25 14:15:00,142.05,142.11,142.05,142.09,8169.0,126.2853,126.3386,126.2853,126.3208,8169.0
2017-10-25 14:20:00,142.09,142.14,142.08,142.11,4860.0,126.3208,126.3653,126.3119,126.3386,4860.0
2017-10-25 14:25:00,142.15,142.17,142.11,142.12,4315.0,126.3742,126.3919,126.3386,126.3475,4315.0
2017-10-25 14:30:00,142.11,142.11,142.05,142.06,2285.0,126.3386,126.3386,126.2853,126.2942,2285.0
2017-10-25 14:35:00,142.06,142.07,141.98,142.0,7326.0,126.2942,126.303,126.223,126.2408,7326.0
2017-10-25 14:40:00,141.99,142.02,141.97,141.97,4496.0,126.2319,126.2586,126.2141,126.2141,4496.0
2017-10-25 14:45:00,141.96,141.96,141.91,141.95,5098.0,126.2053,126.2053,126.1608,126.1964,5098.0
2017-10-25 14:50:00,141.97,142.0,141.95,141.99,11188.0,126.2141,126.2408,126.1964,126.2319,11188.0
2017-10-25 14:55:00,141.99,142.02,141.99,142.02,2481.0,126.2319,126.2586,126.2319,126.2586,2481.0
2017-10-25 15:00:00,142.02,142.02,141.97,142.0,16973.0,126.2586,126.2586,126.2141,126.2408,16973.0
2017-10-25 15:05:00,142.01,142.09,142.01,142.06,6477.0,126.2497,126.3208,126.2497,126.2942,6477.0
2017-10-25 15:10:00,142.08,142.12,142.07,142.12,5180.0,126.3119,126.3475,126.303,126.3475,5180.0
2017-10-25 15:15:00,142.12,142.13,142.09,142.1,4105.0,126.3475,126.3564,126.3208,126.3297,4105.0
2017-10-25 15:20:00,142.1,142.15,142.1,142.12,6926.0,126.3297,126.3742,126.3297,126.3475,6926.0
2017-10-25 15:25:00,142.18,142.24,142.18,142.2,12931.0,126.4008,126.4542,126.4008,126.4186,12931.0
2017-10-25 15:30:00,142.21,142.21,142.17,142.2,2990.0,126.4275,126.4275,126.3919,126.4186,2990.0
2017-10-25 15:35:00,142.19,142.21,142.13,142.13,4119.0,126.4097,126.4275,126.3564,126.3564,4119.0
2017-10-25 15:40:00,142.11,142.14,142.05,142.06,2800.0,126.3386,126.3653,126.2853,126.2942,2800.0
2017-10-25 15:45:00,142.04,142.06,141.95,141.96,8306.0,126.2764,126.2942,126.1964,126.2053,8306.0
2017-10-25 15:50:00,141.9,142.1,141.9,142.07,17510.0,126.1519,126.3297,126.1519,126.303,17510.0
2017-10-25 15:55:00,142.08,142.14,142.05,142.11,53413.0,126.3119,126.3653,126.2853,126.3386,53413.0
2017-10-26 09:30:00,142.42,142.5,142.38,142.49,9430.0,126.6142,126.6853,126.5786,126.6764,9430.0
2017-10-26 09:35:00,142.49,142.49,142.38,142.39,14859.0,126.6764,126.6764,126.5786,126.5875,14859.0
2017-10-26 09:40:00,142.41,142.56,142.39,142.56,7188.0,126.6053,126.7387,126.5875,126.7387,7188.0
2017-10-26 09:45:00,142.57,142.57,142.53,142.55,3185.0,126.7476,126.7476,126.712,126.7298,3185.0
2017-10-26 09:50:00,142.52,142.55,142.49,142.53,6152.0,126.7031,126.7298,126.6764,126.712,6152.0
2017-10-26 09:55:00,142.53,142.53,142.5,142.5,2286.0,126.712,126.712,126.6853,126.6853,2286.0
2017-10-26 10:00:00,142.49,142.49,142.41,142.44,4455.0,126.6764,126.6764,126.6053,126.632,4455.0
2017-10-26 10:05:00,142.43,142.43,142.32,142.33,3025.0,126.6231,126.6231,126.5253,126.5342,3025.0
2017-10-26 10:10:00,142.33,142.35,142.31,142.31,1320.0,126.5342,126.552,126.5164,126.5164,1320.0
2017-10-26 10:15:00,142.3,142.34,142.25,142.26,15461.0,126.5075,126.5431,126.4631,126.472,15461.0
2017-10-26 10:20:00,142.27,142.35,142.26,142.34,3725.0,126.4808,126.552,126.472,126.5431,3725.0
2017-10-26 10:25:00,142.37,142.39,142.37,142.37,2151.0,126.5697,126.5875,126.5697,126.5697,2151.0
2017-10-26 10:30:00,142.39,142.4,142.35,142.4,2650.0,126.5875,126.5964,126.552,126.5964,2650.0
2017-10-26 10:35:00,142.4,142.48,142.4,142.47,3350.0,126.5964,126.6675,126.5964,126.6587,3350.0
2017-10-26 10:40:00,142.53,142.53,142.48,142.49,501.0,126.712,126.712,126.6675,126.6764,501.0
2017-10-26 10:45:00,142.52,142.55,142.52,142.54,5242.0,126.7031,126.7298,126.7031,126.7209,5242.0
2017-10-26 10:50:00,142.53,142.57,142.53,142.57,5646.0,126.712,126.7476,126.712,126.7476,5646.0
2017-10-26 10:55:00,142.56,142.58,142.54,142.55,3785.0,126.7387,126.7564,126.7209,126.7298,3785.0
2017-10-26 11:00:00,142.55,142.66,142.54,142.58,9984.0,126.7298,126.8276,126.7209,126.7564,9984.0
2017-10-26 11:05:00,142.56,142.58,142.51,142.55,4131.0,126.7387,126.7564,126.6942,126.7298,4131.0
2017-10-26 11:10:00,142.55,142.57,142.55,142.56,2546.0,126.7298,126.7476,126.7298,126.7387,2546.0
2017-10-26 11:15:00,142.54,142.54,142.35,142.35,8188.0,126.7209,126.7209,126.552,126.552,8188.0
2017-10-26 11:20:00,142.41,142.47,142.41,142.44,4997.0,126.6053,126.6587,126.6053,126.632,4997.0
2017-10-26 11:25:00,142.45,142.48,142.44,142.48,9150.0,126.6409,126.6675,126.632,126.6675,9150.0
2017-10-26 11:30:00,142.47,142.51,142.45,142.5,9027.0,126.6587,126.6942,126.6409,126.6853,9027.0
2017-10-26 11:35:00,142.5,142.54,142.5,142.5,8696.0,126.6853,126.7209,126.6853,126.6853,8696.0
2017-10-26 11:40:00,142.49,142.49,142.44,142.46,5916.0,126.6764,126.6764,126.632,126.6498,5916.0
2017-10-26 11:45:00,142.46,142.49,142.46,142.47,3094.0,126.6498,126.6764,126.6498,126.6587,3094.0
2017-10-26 11:50:00,142.46,142.46,142.44,142.45,4708.0,126.6498,126.6498,126.632,126.6409,4708.0
2017-10-26 11:55:00,142.46,142.48,142.42,142.44,7557.0,126.6498,126.6675,126.6142,126.632,7557.0
2017-10-26 12:00:00,142.48,142.5,142.47,142.47,4057.0,126.6675,126.6853,126.6587,126.6587,4057.0
2017-10-26 12:05:00,142.5,142.54,142.48,142.54,1713.0,126.6853,126.7209,126.6675,126.7209,1713.0
2017-10-26 12:10:00,142.54,142.56,142.53,142.53,3372.0,126.7209,126.7387,126.712,126.712,3372.0
2017-10-26 12:15:00,142.54,142.56,142.53,142.56,1300.0,126.7209,126.7387,126.712,126.7387,1300.0
2017-10-26 12:20:00,142.56,142.56,142.55,142.56,1242.0,126.7387,126.7387,126.7298,126.7387,1242.0
2017-10-26 12:25:00,142.54,142.57,142.53,142.57,800.0,126.7209,126.7476,126.712,126.7476,800.0
2017-10-26 12:30:00,142.57,142.57,142.41,142.41,3161.0,126.7476,126.7476,126.6053,126.6053,3161.0
2017-10-26 12:35:00,142.4,142.41,142.37,142.4,1858.0,126.5964,126.6053,126.5697,126.5964,1858.0
2017-10-26 12:40:00,142.39,142.39,142.33,142.34,4138.0,126.5875,126.5875,126.5342,126.5431,4138.0
2017-10-26 12:45:00,142.34,142.39,142.34,142.38,3000.0,126.5431,126.5875,126.5431,126.5786,3000.0
2017-10-26 12:50:00,142.38,142.41,142.38,142.39,1568.0,126.5786,126.6053,126.5786,126.5875,1568.0
2017-10-26 12:55:00,142.38,142.39,142.37,142.37,3320.0,126.5786,126.5875,126.5697,126.5697,3320.0
2017-10-26 13:00:00,142.37,142.39,142.33,142.39,3984.0,126.5697,126.5875,126.5342,126.5875,3984.0
2017-10-26 13:05:00,142.41,142.44,142.4,142.43,2378.0,126.6053,126.632,126.5964,126.6231,2378.0
2017-10-26 13:10:00,142.41,142.43,142.4,142.43,1300.0,126.6053,126.6231,126.5964,126.6231,1300.0
2017-10-26 13:15:00,142.44,142.51,142.44,142.5,3209.0,126.632,126.6942,126.632,126.6853,3209.0
2017-10-26 13:20:00,142.5,142.51,142.48,142.49,5611.0,126.6853,126.6942,126.6675,126.6764,5611.0
2017-10-26 13:25:00,142.5,142.51,142.48,142.49,1497.0,126.6853,126.6942,126.6675,126.6764,1497.0
2017-10-26 13:30:00,142.48,142.49,142.46,142.47,1597.0,126.6675,126.6764,126.6498,126.6587,1597.0
2017-10-26 13:35:00,142.47,142.53,142.47,142.51,1504.0,126.6587,126.712,126.6587,126.6942,1504.0
2017-10-26 13:40:00,142.51,142.52,142.5,142.51,2700.0,126.6942,126.7031,126.6853,126.6942,2700.0
2017-10-26 13:45:00,142.5,142.51,142.46,142.48,3006.0,126.6853,126.6942,126.6498,126.6675,3006.0
2017-10-26 13:50:00,142.46,142.46,142.44,142.45,1100.0,126.6498,126.6498,126.632,126.6409,1100.0
2017-10-26 13:55:00,142.49,142.51,142.48,142.51,2262.0,126.6764,126.6942,126.6675,126.6942,2262.0
2017-10-26 14:00:00,142.53,142.53,142.5,142.51,2587.0,126.712,126.712,126.6853,126.6942,2587.0
2017-10-26 14:05:00,142.52,142.52,142.5,142.51,1188.0,126.7031,126.7031,126.6853,126.6942,1188.0
2017-10-26 14:10:00,142.53,142.56,142.53,142.53,4669.0,126.712,126.7387,126.712,126.712,4669.0
2017-10-26 14:15:00,142.53,142.55,142.52,142.53,7900.0,126.712,126.7298,126.7031,126.712,7900.0
2017-10-26 14:20:00,142.51,142.52,142.48,142.51,2974.0,126.6942,126.7031,126.6675,126.6942,2974.0
2017-10-26 14:25:00,142.54,142.56,142.53,142.55,5045.0,126.7209,126.7387,126.712,126.7298,5045.0
2017-10-26 14:30:00,142.54,142.55,142.52,142.52,6508.0,126.7209,126.7298,126.7031,126.7031,6508.0
2017-10-26 14:35:00,142.51,142.52,142.47,142.47,4362.0,126.6942,126.7031,126.6587,126.6587,4362.0
2017-10-26 14:40:00,142.46,142.49,142.46,142.47,4345.0,126.6498,126.6764,126.6498,126.6587,4345.0
2017-10-26 14:45:00,142.47,142.47,142.45,142.46,3187.0,126.6587,126.6587,126.6409,126.6498,3187.0
2017-10-26 14:50:00,142.45,142.46,142.39,142.41,5230.0,126.6409,126.6498,126.5875,126.6053,5230.0
2017-10-26 14:55:00,142.4,142.42,142.39,142.4,6590.0,126.5964,126.6142,126.5875,126.5964,6590.0
2017-10-26 15:00:00,142.4,142.45,142.39,142.44,4987.0,126.5964,126.6409,126.5875,126.632,4987.0
2017-10-26 15:05:00,142.44,142.45,142.36,142.38,1895.0,126.632,126.6409,126.5609,126.5786,1895.0
2017-10-26 15:10:00,142.38,142.4,142.35,142.36,11605.0,126.5786,126.5964,126.552,126.5609,11605.0
2017-10-26 15:15:00,142.37,142.37,142.31,142.33,4683.0,126.5697,126.5697,126.5164,126.5342,4683.0
2017-10-26 15:20:00,142.34,142.36,142.32,142.34,2800.0,126.5431,126.5609,126.5253,126.5431,2800.0
2017-10-26 15:25:00,142.38,142.39,142.36,142.39,3156.0,126.5786,126.5875,126.5609,126.5875,3156.0
2017-10-26 15:30:00,142.39,142.42,142.36,142.36,3908.0,126.5875,126.6142,126.5609,126.5609,3908.0
2017-10-26 15:35:00,142.35,142.36,142.3,142.36,2870.0,126.552,126.5609,126.5075,126.5609,2870.0
2017-10-26 15:40:00,142.37,142.41,142.36,142.41,2706.0,126.5697,126.6053,126.5609,126.6053,2706.0
2017-10-26 15:45:00,142.41,142.45,142.41,142.44,30947.0,126.6053,126.6409,126.6053,126.632,30947.0
2017-10-26 15:50:00,142.41,142.46,142.38,142.45,7862.0,126.6053,126.6498,126.5786,126.6409,7862.0
2017-10-26 15:55:00,142.46,142.46,142.32,142.33,12467.0,126.6498,126.6498,126.5253,126.5342,12467.0
2017-10-27 09:30:00,142.74,142.81,142.68,142.79,23876.0,126.8987,126.9609,126.8453,126.9431,23876.0
2017-10-27 09:35:00,142.81,142.82,142.61,142.63,16524.0,126.9609,126.9698,126.7831,126.8009,16524.0
2017-10-27 09:40:00,142.57,142.66,142.56,142.65,8200.0,126.7476,126.8276,126.7387,126.8187,8200.0
2017-10-27 09:45:00,142.68,142.72,142.56,142.56,8866.0,126.8453,126.8809,126.7387,126.7387,8866.0
2017-10-27 09:50:00,142.59,142.78,142.59,142.75,10583.0,126.7653,126.9342,126.7653,126.9076,10583.0
2017-10-27 09:55:00,142.76,142.8,142.69,142.74,19582.0,126.9165,126.952,126.8542,126.8987,19582.0
2017-10-27 10:00:00,142.75,143.03,142.72,142.97,16237.0,126.9076,127.1565,126.8809,127.1032,16237.0
2017-10-27 10:05:00,142.94,142.96,142.9,142.95,5817.0,127.0765,127.0943,127.0409,127.0854,5817.0
2017-10-27 10:10:00,142.94,142.94,142.89,142.9,5995.0,127.0765,127.0765,127.032,127.0409,5995.0
2017-10-27 10:15:00,142.88,142.97,142.87,142.97,11216.0,127.0231,127.1032,127.0143,127.1032,11216.0
2017-10-27 10:20:00,142.95,142.97,142.87,142.89,7421.0,127.0854,127.1032,127.0143,127.032,7421.0
2017-10-27 10:25:00,142.89,142.9,142.84,142.86,5600.0,127.032,127.0409,126.9876,127.0054,5600.0
2017-10-27 10:30:00,142.87,142.9,142.83,142.89,10514.0,127.0143,127.0409,126.9787,127.032,10514.0
2017-10-27 10:35:00,142.91,142.92,142.85,142.91,10878.0,127.0498,127.0587,126.9965,127.0498,10878.0
2017-10-27 10:40:00,142.89,142.92,142.86,142.92,6900.0,127.032,127.0587,127.0054,127.0587,6900.0
2017-10-27 10:45:00,142.91,142.98,142.91,142.97,12510.0,127.0498,127.1121,127.0498,127.1032,12510.0
2017-10-27 10:50:00,142.96,142.99,142.94,142.98,10301.0,127.0943,127.1209,127.0765,127.1121,10301.0
2017-10-27 10:55:00,142.96,142.99,142.94,142.96,5470.0,127.0943,127.1209,127.0765,127.0943,5470.0
2017-10-27 11:00:00,142.97,143.02,142.97,143.02,6429.0,127.1032,127.1476,127.1032,127.1476,6429.0
2017-10-27 11:05:00,143.01,143.1,143.0,143.07,7434.0,127.1387,127.2187,127.1298,127.1921,7434.0
2017-10-27 11:10:00,143.11,143.11,143.07,143.07,3200.0,127.2276,127.2276,127.1921,127.1921,3200.0
2017-10-27 11:15:00,143.1,143.11,143.07,143.09,4070.0,127.2187,127.2276,127.1921,127.2098,4070.0
2017-10-27 11:20:00,143.08,143.15,143.08,143.11,3899.0,127.201,127.2632,127.201,127.2276,3899.0
2017-10-27 11:25:00,143.12,143.17,143.12,143.16,4563.0,127.2365,127.281,127.2365,127.2721,4563.0
2017-10-27 11:30:00,143.18,143.21,143.17,143.18,4596.0,127.2899,127.3165,127.281,127.2899,4596.0
2017-10-27 11:35:00,143.18,143.22,143.18,143.21,7818.0,127.2899,127.3254,127.2899,127.3165,7818.0
2017-10-27 11:40:00,143.24,143.24,143.21,143.24,6817.0,127.3432,127.3432,127.3165,127.3432,6817.0
2017-10-27 11:45:00,143.24,143.28,143.22,143.26,8467.0,127.3432,127.3788,127.3254,127.361,8467.0
2017-10-27 11:50:00,143.26,143.27,143.22,143.24,5892.0,127.361,127.3699,127.3254,127.3432,5892.0
2017-10-27 11:55:00,143.24,143.25,143.2,143.23,4295.0,127.3432,127.3521,127.3076,127.3343,4295.0
2017-10-27 12:00:00,143.24,143.32,143.24,143.31,7722.0,127.3432,127.4143,127.3432,127.4054,7722.0
2017-10-27 12:05:00,143.3,143.36,143.29,143.35,18522.0,127.3965,127.4499,127.3876,127.441,18522.0
2017-10-27 12:10:00,143.33,143.34,143.3,143.32,10377.0,127.4232,127.4321,127.3965,127.4143,10377.0
2017-10-27 12:15:00,143.31,143.36,143.3,143.33,9422.0,127.4054,127.4499,127.3965,127.4232,9422.0
2017-10-27 12:20:00,143.33,143.33,143.28,143.29,8997.0,127.4232,127.4232,127.3788,127.3876,8997.0
2017-10-27 12:25:00,143.31,143.31,143.29,143.31,5655.0,127.4054,127.4054,127.3876,127.4054,5655.0
2017-10-27 12:30:00,143.3,143.33,143.3,143.31,4609.0,127.3965,127.4232,127.3965,127.4054,4609.0
2017-10-27 12:35:00,143.31,143.36,143.31,143.36,7692.0,127.4054,127.4499,127.4054,127.4499,7692.0
2017-10-27 12:40:00,143.36,143.41,143.35,143.39,4940.0,127.4499,127.4943,127.441,127.4765,4940.0
2017-10-27 12:45:00,143.39,143.43,143.38,143.41,23841.0,127.4765,127.5121,127.4677,127.4943,23841.0
2017-10-27 12:50:00,143.41,143.41,143.36,143.36,10422.0,127.4943,127.4943,127.4499,127.4499,10422.0
2017-10-27 12:55:00,143.37,143.38,143.35,143.35,4536.0,127.4588,127.4677,127.441,127.441,4536.0
2017-10-27 13:00:00,143.36,143.4,143.35,143.37,3900.0,127.4499,127.4854,127.441,127.4588,3900.0
2017-10-27 13:05:00,143.39,143.39,143.34,143.36,3400.0,127.4765,127.4765,127.4321,127.4499,3400.0
2017-10-27 13:10:00,143.36,143.36,143.32,143.33,7792.0,127.4499,127.4499,127.4143,127.4232,7792.0
2017-10-27 13:15:00,143.32,143.34,143.31,143.34,4051.0,127.4143,127.4321,127.4054,127.4321,4051.0
2017-10-27 13:20:00,143.33,143.33,143.28,143.29,5706.0,127.4232,127.4232,127.3788,127.3876,5706.0
2017-10-27 13:25:00,143.3,143.32,143.27,143.28,6201.0,127.3965,127.4143,127.3699,127.3788,6201.0
2017-10-27 13:30:00,143.27,143.32,143.27,143.31,8992.0,127.3699,127.4143,127.3699,127.4054,8992.0
2017-10-27 13:35:00,143.31,143.34,143.3,143.31,9221.0,127.4054,127.4321,127.3965,127.4054,9221.0
2017-10-27 13:40:00,143.32,143.33,143.28,143.28,10587.0,127.4143,127.4232,127.3788,127.3788,10587.0
2017-10-27 13:45:00,143.28,143.34,143.28,143.34,4838.0,127.3788,127.4321,127.3788,127.4321,4838.0
2017-10-27 13:50:00,143.33,143.38,143.33,143.38,7676.0,127.4232,127.4677,127.4232,127.4677,7676.0
2017-10-27 13:55:00,143.38,143.39,143.36,143.38,7438.0,127.4677,127.4765,127.4499,127.4677,7438.0
2017-10-27 14:00:00,143.39,143.4,143.36,143.39,17490.0,127.4765,127.4854,127.4499,127.4765,17490.0
2017-10-27 14:05:00,143.38,143.41,143.37,143.39,15306.0,127.4677,127.4943,127.4588,127.4765,15306.0
2017-10-27 14:10:00,143.41,143.45,143.41,143.43,9166.0,127.4943,127.5299,127.4943,127.5121,9166.0
2017-10-27 14:15:00,143.44,143.49,143.42,143.49,17876.0,127.521,127.5655,127.5032,127.5655,17876.0
2017-10-27 14:20:00,143.5,143.5,143.42,143.42,3200.0,127.5743,127.5743,127.5032,127.5032,3200.0
2017-10-27 14:25:00,143.43,143.45,143.41,143.42,6440.0,127.5121,127.5299,127.4943,127.5032,6440.0
2017-10-27 14:30:00,143.41,143.44,143.39,143.44,7022.0,127.4943,127.521,127.4765,127.521,7022.0
2017-10-27 14:35:00,143.43,143.43,143.36,143.38,10190.0,127.5121,127.5121,127.4499,127.4677,10190.0
2017-10-27 14:40:00,143.37,143.38,143.34,143.36,16580.0,127.4588,127.4677,127.4321,127.4499,16580.0
2017-10-27 14:45:00,143.37,143.37,143.33,143.33,5109.0,127.4588,127.4588,127.4232,127.4232,5109.0
2017-10-27 14:50:00,143.35,143.38,143.35,143.38,7926.0,127.441,127.4677,127.441,127.4677,7926.0
2017-10-27 14:55:00,143.38,143.4,143.36,143.37,8813.0,127.4677,127.4854,127.4499,127.4588,8813.0
2017-10-27 15:00:00,143.36,143.37,143.35,143.37,9922.0,127.4499,127.4588,127.441,127.4588,9922.0
2017-10-27 15:05:00,143.37,143.39,143.37,143.38,2536.0,127.4588,127.4765,127.4588,127.4677,2536.0
2017-10-27 15:10:00,143.38,143.43,143.38,143.42,9027.0,127.4677,127.5121,127.4677,127.5032,9027.0
2017-10-27 15:15:00,143.42,143.43,143.4,143.42,6875.0,127.5032,127.5121,127.4854,127.5032,6875.0
2017-10-27 15:20:00,143.43,143.43,143.41,143.41,4100.0,127.5121,127.5121,127.4943,127.4943,4100.0
2017-10-27 15:25:00,143.41,143.44,143.41,143.43,10019.0,127.4943,127.521,127.4943,127.5121,10019.0
2017-10-27 15:30:00,143.42,143.42,143.35,143.37,11271.0,127.5032,127.5032,127.441,127.4588,11271.0
2017-10-27 15:35:00,143.38,143.4,143.33,143.35,22728.0,127.4677,127.4854,127.4232,127.441,22728.0
2017-10-27 15:40:00,143.36,143.37,143.31,143.31,11894.0,127.4499,127.4588,127.4054,127.4054,11894.0
2017-10-27 15:45:00,143.32,143.41,143.32,143.41,19938.0,127.4143,127.4943,127.4143,127.4943,19938.0
2017-10-27 15:50:00,143.42,143.45,143.4,143.41,14954.0,127.5032,127.5299,127.4854,127.4943,14954.0
2017-10-27 15:55:00,143.41,143.43,143.29,143.42,44468.0,127.4943,127.5121,127.3876,127.5032,44468.0
2017-10-30 09:30:00,143.06,143.12,143.04,143.12,45810.0,127.1832,127.2365,127.1654,127.2365,45810.0
2017-10-30 09:35:00,143.14,143.25,143.14,143.23,7021.0,127.2543,127.3521,127.2543,127.3343,7021.0
2017-10-30 09:40:00,143.26,143.26,143.2,143.24,6150.0,127.361,127.361,127.3076,127.3432,6150.0
2017-10-30 09:45:00,143.25,143.25,143.16,143.17,11930.0,127.3521,127.3521,127.2721,127.281,11930.0
2017-10-30 09:50:00,143.18,143.23,143.17,143.23,4473.0,127.2899,127.3343,127.281,127.3343,4473.0
2017-10-30 09:55:00,143.25,143.25,143.18,143.19,2936.0,127.3521,127.3521,127.2899,127.2987,2936.0
2017-10-30 10:00:00,143.19,143.22,143.19,143.22,1600.0,127.2987,127.3254,127.2987,127.3254,1600.0
2017-10-30 10:05:00,143.22,143.23,143.19,143.2,5938.0,127.3254,127.3343,127.2987,127.3076,5938.0
2017-10-30 10:10:00,143.2,143.2,143.17,143.18,1744.0,127.3076,127.3076,127.281,127.2899,1744.0
2017-10-30 10:15:00,143.21,143.32,143.19,143.32,16169.0,127.3165,127.4143,127.2987,127.4143,16169.0
2017-10-30 10:20:00,143.33,143.33,143.29,143.29,11080.0,127.4232,127.4232,127.3876,127.3876,11080.0
2017-10-30 10:25:00,143.28,143.28,143.26,143.27,1700.0,127.3788,127.3788,127.361,127.3699,1700.0
2017-10-30 10:30:00,143.31,143.33,143.31,143.33,6060.0,127.4054,127.4232,127.4054,127.4232,6060.0
2017-10-30 10:35:00,143.34,143.36,143.32,143.36,5433.0,127.4321,127.4499,127.4143,127.4499,5433.0
2017-10-30 10:40:00,143.35,143.37,143.33,143.33,3060.0,127.441,127.4588,127.4232,127.4232,3060.0
2017-10-30 10:45:00,143.34,143.35,143.32,143.33,6298.0,127.4321,127.441,127.4143,127.4232,6298.0
2017-10-30 10:50:00,143.32,143.33,143.28,143.31,5298.0,127.4143,127.4232,127.3788,127.4054,5298.0
2017-10-30 10:55:00,143.3,143.31,143.29,143.3,2659.0,127.3965,127.4054,127.3876,127.3965,2659.0
2017-10-30 11:00:00,143.29,143.3,143.27,143.29,6591.0,127.3876,127.3965,127.3699,127.3876,6591.0
2017-10-30 11:05:00,143.3,143.32,143.26,143.27,2600.0,127.3965,127.4143,127.361,127.3699,2600.0
2017-10-30 11:10:00,143.28,143.29,143.24,143.29,2991.0,127.3788,127.3876,127.3432,127.3876,2991.0
2017-10-30 11:15:00,143.29,143.3,143.21,143.21,3418.0,127.3876,127.3965,127.3165,127.3165,3418.0
2017-10-30 11:20:00,143.19,143.23,143.16,143.17,6090.0,127.2987,127.3343,127.2721,127.281,6090.0
2017-10-30 11:25:00,143.16,143.16,143.08,143.08,2600.0,127.2721,127.2721,127.201,127.201,2600.0
2017-10-30 11:30:00,143.08,143.1,142.99,143.01,17092.0,127.201,127.2187,127.1209,127.1387,17092.0
2017-10-30 11:35:00,142.99,142.99,142.88,142.88,12537.0,127.1209,127.1209,127.0231,127.0231,12537.0
2017-10-30 11:40:00,142.88,142.95,142.86,142.93,4744.0,127.0231,127.0854,127.0054,127.0676,4744.0
2017-10-30 11:45:00,142.94,142.98,142.94,142.95,7885.0,127.0765,127.1121,127.0765,127.0854,7885.0
2017-10-30 11:50:00,142.94,142.95,142.9,142.93,5956.0,127.0765,127.0854,127.0409,127.0676,5956.0
2017-10-30 11:55:00,142.94,142.98,142.94,142.98,2000.0,127.0765,127.1121,127.0765,127.1121,2000.0
2017-10-30 12:00:00,142.98,142.98,142.89,142.91,5427.0,127.1121,127.1121,127.032,127.0498,5427.0
2017-10-30 12:05:00,142.92,142.92,142.88,142.9,2900.0,127.0587,127.0587,127.0231,127.0409,2900.0
2017-10-30 12:10:00,142.9,142.9,142.8,142.84,3750.0,127.0409,127.0409,126.952,126.9876,3750.0
2017-10-30 12:15:00,142.85,142.86,142.72,142.72,6955.0,126.9965,127.0054,126.8809,126.8809,6955.0
2017-10-30 12:20:00,142.71,142.81,142.71,142.8,2400.0,126.872,126.9609,126.872,126.952,2400.0
2017-10-30 12:25:00,142.84,142.85,142.82,142.84,2948.0,126.9876,126.9965,126.9698,126.9876,2948.0
2017-10-30 12:30:00,142.84,142.91,142.83,142.89,5769.0,126.9876,127.0498,126.9787,127.032,5769.0
2017-10-30 12:35:00,142.91,142.92,142.9,142.9,3491.0,127.0498,127.0587,127.0409,127.0409,3491.0
2017-10-30 12:40:00,142.89,142.9,142.86,142.9,1948.0,127.032,127.0409,127.0054,127.0409,1948.0
2017-10-30 12:45:00,142.9,142.93,142.88,142.88,4526.0,127.0409,127.0676,127.0231,127.0231,4526.0
2017-10-30 12:50:00,142.89,142.93,142.88,142.93,3308.0,127.032,127.0676,127.0231,127.0676,3308.0
2017-10-30 12:55:00,142.91,142.91,142.88,142.9,3574.0,127.0498,127.0498,127.0231,127.0409,3574.0
2017-10-30 13:00:00,142.91,142.93,142.9,142.93,4347.0,127.0498,127.0676,127.0409,127.0676,4347.0
2017-10-30 13:05:00,142.93,142.96,142.93,142.96,1900.0,127.0676,127.0943,127.0676,127.0943,1900.0
2017-10-30 13:10:00,142.97,142.98,142.93,142.97,2545.0,127.1032,127.1121,127.0676,127.1032,2545.0
2017-10-30 13:15:00,142.97,143.0,142.96,142.99,2500.0,127.1032,127.1298,127.0943,127.1209,2500.0
2017-10-30 13:20:00,143.0,143.01,142.97,143.0,9738.0,127.1298,127.1387,127.1032,127.1298,9738.0
2017-10-30 13:25:00,143.0,143.02,143.0,143.0,4566.0,127.1298,127.1476,127.1298,127.1298,4566.0
2017-10-30 13:30:00,143.0,143.02,142.98,142.99,3150.0,127.1298,127.1476,127.1121,127.1209,3150.0
2017-10-30 13:35:00,142.96,142.97,142.92,142.97,3850.0,127.0943,127.1032,127.0587,127.1032,3850.0
2017-10-30 13:40:00,142.98,142.98,142.93,142.94,2475.0,127.1121,127.1121,127.0676,127.0765,2475.0
2017-10-30 13:45:00,142.93,142.98,142.92,142.97,2577.0,127.0676,127.1121,127.0587,127.1032,2577.0
2017-10-30 13:50:00,142.97,142.98,142.85,142.86,16454.0,127.1032,127.1121,126.9965,127.0054,16454.0
2017-10-30 13:55:00,142.86,142.88,142.81,142.83,6849.0,127.0054,127.0231,126.9609,126.9787,6849.0
2017-10-30 14:00:00,142.84,142.86,142.8,142.82,10243.0,126.9876,127.0054,126.952,126.9698,10243.0
2017-10-30 14:05:00,142.83,142.89,142.82,142.89,4481.0,126.9787,127.032,126.9698,127.032,4481.0
2017-10-30 14:10:00,142.88,142.96,142.87,142.96,3119.0,127.0231,127.0943,127.0143,127.0943,3119.0
2017-10-30 14:15:00,142.96,142.98,142.92,142.94,2547.0,127.0943,127.1121,127.0587,127.0765,2547.0
2017-10-30 14:20:00,142.94,142.98,142.92,142.98,13077.0,127.0765,127.1121,127.0587,127.1121,13077.0
2017-10-30 14:25:00,142.97,142.97,142.93,142.93,15681.0,127.1032,127.1032,127.0676,127.0676,15681.0
2017-10-30 14:30:00,142.92,142.97,142.88,142.96,10599.0,127.0587,127.1032,127.0231,127.0943,10599.0
2017-10-30 14:35:00,142.96,142.96,142.92,142.93,6215.0,127.0943,127.0943,127.0587,127.0676,6215.0
2017-10-30 14:40:00,142.93,142.97,142.92,142.97,6131.0,127.0676,127.1032,127.0587,127.1032,6131.0
2017-10-30 14:45:00,142.99,143.0,142.96,142.99,7526.0,127.1209,127.1298,127.0943,127.1209,7526.0
2017-10-30 14:50:00,142.99,142.99,142.95,142.96,4230.0,127.1209,127.1209,127.0854,127.0943,4230.0
2017-10-30 14:55:00,142.97,142.97,142.93,142.94,5640.0,127.1032,127.1032,127.0676,127.0765,5640.0
2017-10-30 15:00:00,142.94,142.95,142.87,142.89,9009.0,127.0765,127.0854,127.0143,127.032,9009.0
2017-10-30 15:05:00,142.89,142.94,142.86,142.92,17482.0,127.032,127.0765,127.0054,127.0587,17482.0
2017-10-30 15:10:00,142.9,142.91,142.83,142.84,7781.0,127.0409,127.0498,126.9787,126.9876,7781.0
2017-10-30 15:15:00,142.84,142.85,142.81,142.81,6228.0,126.9876,126.9965,126.9609,126.9609,6228.0
2017-10-30 15:20:00,142.81,142.83,142.76,142.77,7450.0,126.9609,126.9787,126.9165,126.9254,7450.0
2017-10-30 15:25:00,142.77,142.86,142.77,142.86,8663.0,126.9254,127.0054,126.9254,127.0054,8663.0
2017-10-30 15:30:00,142.86,142.87,142.83,142.86,9392.0,127.0054,127.0143,126.9787,127.0054,9392.0
2017-10-30 15:35:00,142.86,142.92,142.83,142.92,5054.0,127.0054,127.0587,126.9787,127.0587,5054.0
2017-10-30 15:40:00,142.94,142.98,142.94,142.95,6457.0,127.0765,127.1121,127.0765,127.0854,6457.0
2017-10-30 15:45:00,142.95,143.0,142.95,143.0,8232.0,127.0854,127.1298,127.0854,127.1298,8232.0
2017-10-30 15:50:00,143.0,143.04,143.0,143.04,7155.0,127.1298,127.1654,127.1298,127.1654,7155.0
2017-10-30 15:55:00,143.03,143.04,142.93,142.93,143927.0,127.1565,127.1654,127.0676,127.0676,143927.0
2017-10-31 09:30:00,143.11,143.16,143.03,143.1,11218.0,127.2276,127.2721,127.1565,127.2187,11218.0
2017-10-31 09:35:00,143.09,143.13,143.08,143.09,16929.0,127.2098,127.2454,127.201,127.2098,16929.0
2017-10-31 09:40:00,143.09,143.16,143.09,143.15,8482.0,127.2098,127.2721,127.2098,127.2632,8482.0
2017-10-31 09:45:00,143.17,143.17,143.11,143.12,11171.0,127.281,127.281,127.2276,127.2365,11171.0
2017-10-31 09:50:00,143.11,143.13,143.04,143.04,7086.0,127.2276,127.2454,127.1654,127.1654,7086.0
2017-10-31 09:55:00,143.02,143.03,142.99,143.02,5098.0,127.1476,127.1565,127.1209,127.1476,5098.0
2017-10-31 10:00:00,143.03,143.06,143.01,143.02,3735.0,127.1565,127.1832,127.1387,127.1476,3735.0
2017-10-31 10:05:00,143.0,143.02,142.96,142.97,6871.0,127.1298,127.1476,127.0943,127.1032,6871.0
2017-10-31 10:10:00,142.99,143.01,142.95,142.96,7559.0,127.1209,127.1387,127.0854,127.0943,7559.0
2017-10-31 10:15:00,142.99,143.04,142.99,143.02,3989.0,127.1209,127.1654,127.1209,127.1476,3989.0
2017-10-31 10:20:00,143.03,143.07,143.02,143.07,8050.0,127.1565,127.1921,127.1476,127.1921,8050.0
2017-10-31 10:25:00,143.08,143.1,143.06,143.07,4800.0,127.201,127.2187,127.1832,127.1921,4800.0
2017-10-31 10:30:00,143.09,143.09,143.06,143.07,6500.0,127.2098,127.2098,127.1832,127.1921,6500.0
2017-10-31 10:35:00,143.08,143.09,143.02,143.05,34230.0,127.201,127.2098,127.1476,127.1743,34230.0
2017-10-31 10:40:00,143.06,143.11,143.05,143.11,45372.0,127.1832,127.2276,127.1743,127.2276,45372.0
2017-10-31 10:45:00,143.1,143.12,143.09,143.12,17956.0,127.2187,127.2365,127.2098,127.2365,17956.0
2017-10-31 10:50:00,143.13,143.14,143.12,143.14,2653.0,127.2454,127.2543,127.2365,127.2543,2653.0
2017-10-31 10:55:00,143.14,143.14,143.1,143.12,4694.0,127.2543,127.2543,127.2187,127.2365,4694.0
2017-10-31 11:00:00,143.12,143.15,143.11,143.15,1893.0,127.2365,127.2632,127.2276,127.2632,1893.0
2017-10-31 11:05:00,143.16,143.2,143.16,143.19,8820.0,127.2721,127.3076,127.2721,127.2987,8820.0
2017-10-31 11:10:00,143.18,143.21,143.18,143.2,4471.0,127.2899,127.3165,127.2899,127.3076,4471.0
2017-10-31 11:15:00,143.21,143.26,143.2,143.24,8100.0,127.3165,127.361,127.3076,127.3432,8100.0
2017-10-31 11:20:00,143.25,143.25,143.21,143.23,2384.0,127.3521,127.3521,127.3165,127.3343,2384.0
2017-10-31 11:25:00,143.22,143.23,143.2,143.2,5649.0,127.3254,127.3343,127.3076,127.3076,5649.0
2017-10-31 11:30:00,143.19,143.22,143.19,143.22,1839.0,127.2987,127.3254,127.2987,127.3254,1839.0
2017-10-31 11:35:00,143.22,143.23,143.16,143.18,4609.0,127.3254,127.3343,127.2721,127.2899,4609.0
2017-10-31 11:40:00,143.19,143.22,143.19,143.21,2753.0,127.2987,127.3254,127.2987,127.3165,2753.0
2017-10-31 11:45:00,143.18,143.19,143.17,143.17,5059.0,127.2899,127.2987,127.281,127.281,5059.0
2017-10-31 11:50:00,143.18,143.21,143.18,143.2,3716.0,127.2899,127.3165,127.2899,127.3076,3716.0
2017-10-31 11:55:00,143.21,143.24,143.21,143.24,2300.0,127.3165,127.3432,127.3165,127.3432,2300.0
2017-10-31 12:00:00,143.24,143.25,143.21,143.25,7660.0,127.3432,127.3521,127.3165,127.3521,7660.0
2017-10-31 12:05:00,143.24,143.24,143.16,143.17,3800.0,127.3432,127.3432,127.2721,127.281,3800.0
2017-10-31 12:10:00,143.19,143.2,143.18,143.19,5500.0,127.2987,127.3076,127.2899,127.2987,5500.0
2017-10-31 12:15:00,143.21,143.22,143.19,143.19,3100.0,127.3165,127.3254,127.2987,127.2987,3100.0
2017-10-31 12:20:00,143.19,143.2,143.16,143.17,8888.0,127.2987,127.3076,127.2721,127.281,8888.0
2017-10-31 12:25:00,143.18,143.2,143.16,143.16,5700.0,127.2899,127.3076,127.2721,127.2721,5700.0
2017-10-31 12:30:00,143.19,143.2,143.18,143.18,4248.0,127.2987,127.3076,127.2899,127.2899,4248.0
2017-10-31 12:35:00,143.17,143.22,143.17,143.22,2048.0,127.281,127.3254,127.281,127.3254,2048.0
2017-10-31 12:40:00,143.21,143.21,143.19,143.21,3800.0,127.3165,127.3165,127.2987,127.3165,3800.0
2017-10-31 12:45:00,143.19,143.22,143.18,143.21,3346.0,127.2987,127.3254,127.2899,127.3165,3346.0
2017-10-31 12:50:00,143.21,143.23,143.21,143.22,6278.0,127.3165,127.3343,127.3165,127.3254,6278.0
2017-10-31 12:55:00,143.23,143.24,143.2,143.2,1848.0,127.3343,127.3432,127.3076,127.3076,1848.0
2017-10-31 13:00:00,143.2,143.22,143.2,143.21,3097.0,127.3076,127.3254,127.3076,127.3165,3097.0
2017-10-31 13:05:00,143.21,143.24,143.21,143.24,3921.0,127.3165,127.3432,127.3165,127.3432,3921.0
2017-10-31 13:10:00,143.24,143.24,143.19,143.2,3296.0,127.3432,127.3432,127.2987,127.3076,3296.0
2017-10-31 13:15:00,143.21,143.21,143.18,143.19,5240.0,127.3165,127.3165,127.2899,127.2987,5240.0
2017-10-31 13:20:00,143.19,143.2,143.18,143.19,2798.0,127.2987,127.3076,127.2899,127.2987,2798.0
2017-10-31 13:25:00,143.2,143.22,143.2,143.2,7779.0,127.3076,127.3254,127.3076,127.3076,7779.0
2017-10-31 13:30:00,143.2,143.22,143.2,143.21,1500.0,127.3076,127.3254,127.3076,127.3165,1500.0
2017-10-31 13:35:00,143.22,143.23,143.2,143.21,3400.0,127.3254,127.3343,127.3076,127.3165,3400.0
2017-10-31 13:40:00,143.21,143.21,143.19,143.19,2100.0,127.3165,127.3165,127.2987,127.2987,2100.0
2017-10-31 13:45:00,143.18,143.21,143.18,143.21,4041.0,127.2899,127.3165,127.2899,127.3165,4041.0
2017-10-31 13:50:00,143.22,143.25,143.22,143.23,3851.0,127.3254,127.3521,127.3254,127.3343,3851.0
2017-10-31 13:55:00,143.23,143.25,143.23,143.25,750.0,127.3343,127.3521,127.3343,127.3521,750.0
2017-10-31 14:00:00,143.25,143.27,143.23,143.25,8920.0,127.3521,127.3699,127.3343,127.3521,8920.0
2017-10-31 14:05:00,143.25,143.27,143.24,143.25,6324.0,127.3521,127.3699,127.3432,127.3521,6324.0
2017-10-31 14:10:00,143.26,143.27,143.24,143.27,15253.0,127.361,127.3699,127.3432,127.3699,15253.0
2017-10-31 14:15:00,143.27,143.3,143.27,143.3,9322.0,127.3699,127.3965,127.3699,127.3965,9322.0
2017-10-31 14:20:00,143.29,143.3,143.28,143.3,4504.0,127.3876,127.3965,127.3788,127.3965,4504.0
2017-10-31 14:25:00,143.3,143.31,143.28,143.3,11013.0,127.3965,127.4054,127.3788,127.3965,11013.0
2017-10-31 14:30:00,143.3,143.31,143.28,143.29,11114.0,127.3965,127.4054,127.3788,127.3876,11114.0
2017-10-31 14:35:00,143.28,143.29,143.28,143.28,8180.0,127.3788,127.3876,127.3788,127.3788,8180.0
2017-10-31 14:40:00,143.28,143.28,143.21,143.21,7571.0,127.3788,127.3788,127.3165,127.3165,7571.0
2017-10-31 14:45:00,143.21,143.24,143.21,143.24,7137.0,127.3165,127.3432,127.3165,127.3432,7137.0
2017-10-31 14:50:00,143.24,143.25,143.22,143.22,3604.0,127.3432,127.3521,127.3254,127.3254,3604.0
2017-10-31 14:55:00,143.24,143.27,143.23,143.27,7054.0,127.3432,127.3699,127.3343,127.3699,7054.0
2017-10-31 15:00:00,143.28,143.32,143.27,143.31,4775.0,127.3788,127.4143,127.3699,127.4054,4775.0
2017-10-31 15:05:00,143.3,143.32,143.29,143.3,5491.0,127.3965,127.4143,127.3876,127.3965,5491.0
2017-10-31 15:10:00,143.29,143.34,143.27,143.34,18087.0,127.3876,127.4321,127.3699,127.4321,18087.0
2017-10-31 15:15:00,143.33,143.33,143.28,143.28,3200.0,127.4232,127.4232,127.3788,127.3788,3200.0
2017-10-31 15:20:00,143.28,143.33,143.28,143.3,8807.0,127.3788,127.4232,127.3788,127.3965,8807.0
2017-10-31 15:25:00,143.3,143.34,143.28,143.3,6990.0,127.3965,127.4321,127.3788,127.3965,6990.0
2017-10-31 15:30:00,143.28,143.28,143.21,143.21,5232.0,127.3788,127.3788,127.3165,127.3165,5232.0
2017-10-31 15:35:00,143.21,143.24,143.21,143.22,7737.0,127.3165,127.3432,127.3165,127.3254,7737.0
2017-10-31 15:40:00,143.21,143.23,143.18,143.21,7314.0,127.3165,127.3343,127.2899,127.3165,7314.0
2017-10-31 15:45:00,143.19,143.2,143.14,143.2,14022.0,127.2987,127.3076,127.2543,127.3076,14022.0
2017-10-31 15:50:00,143.19,143.19,143.09,143.1,64634.0,127.2987,127.2987,127.2098,127.2187,64634.0
2017-10-31 15:55:00,143.1,143.2,143.09,143.13,137725.0,127.2187,127.3076,127.2098,127.2454,137725.0
2017-11-01 09:30:00,143.54,143.73,143.54,143.72,15096.0,127.6099,127.7788,127.6099,127.7699,15096.0
2017-11-01 09:35:00,143.72,143.74,143.69,143.73,6977.0,127.7699,127.7877,127.7433,127.7788,6977.0
2017-11-01 09:40:00,143.76,143.79,143.7,143.77,24308.0,127.8055,127.8322,127.7521,127.8144,24308.0
2017-11-01 09:45:00,143.78,143.85,143.78,143.84,8696.0,127.8233,127.8855,127.8233,127.8766,8696.0
2017-11-01 09:50:00,143.84,143.9,143.83,143.85,10666.0,127.8766,127.9299,127.8677,127.8855,10666.0
2017-11-01 09:55:00,143.84,143.84,143.81,143.84,3313.0,127.8766,127.8766,127.8499,127.8766,3313.0
2017-11-01 10:00:00,143.83,143.83,143.76,143.78,3948.0,127.8677,127.8677,127.8055,127.8233,3948.0
2017-11-01 10:05:00,143.8,143.83,143.79,143.81,1416.0,127.841,127.8677,127.8322,127.8499,1416.0
2017-11-01 10:10:00,143.82,143.82,143.75,143.75,9048.0,127.8588,127.8588,127.7966,127.7966,9048.0
2017-11-01 10:15:00,143.75,143.75,143.69,143.72,6160.0,127.7966,127.7966,127.7433,127.7699,6160.0
2017-11-01 10:20:00,143.7,143.73,143.7,143.71,1553.0,127.7521,127.7788,127.7521,127.761,1553.0
2017-11-01 10:25:00,143.71,143.73,143.68,143.68,2343.0,127.761,127.7788,127.7344,127.7344,2343.0
2017-11-01 10:30:00,143.66,143.66,143.53,143.54,5869.0,127.7166,127.7166,127.601,127.6099,5869.0
2017-11-01 10:35:00,143.55,143.6,143.55,143.57,19580.0,127.6188,127.6632,127.6188,127.6366,19580.0
2017-11-01 10:40:00,143.59,143.67,143.59,143.67,19142.0,127.6544,127.7255,127.6544,127.7255,19142.0
2017-11-01 10:45:00,143.67,143.67,143.64,143.65,9824.0,127.7255,127.7255,127.6988,127.7077,9824.0
2017-11-01 10:50:00,143.65,143.7,143.64,143.69,58054.0,127.7077,127.7521,127.6988,127.7433,58054.0
2017-11-01 10:55:00,143.69,143.69,143.57,143.57,28182.0,127.7433,127.7433,127.6366,127.6366,28182.0
2017-11-01 11:00:00,143.57,143.62,143.52,143.53,16024.0,127.6366,127.681,127.5921,127.601,16024.0
2017-11-01 11:05:00,143.54,143.59,143.52,143.59,11687.0,127.6099,127.6544,127.5921,127.6544,11687.0
2017-11-01 11:10:00,143.59,143.62,143.57,143.61,8840.0,127.6544,127.681,127.6366,127.6721,8840.0
2017-11-01 11:15:00,143.57,143.62,143.56,143.61,8665.0,127.6366,127.681,127.6277,127.6721,8665.0
2017-11-01 11:20:00,143.61,143.61,143.55,143.58,13830.0,127.6721,127.6721,127.6188,127.6455,13830.0
2017-11-01 11:25:00,143.57,143.6,143.53,143.53,8982.0,127.6366,127.6632,127.601,127.601,8982.0
2017-11-01 11:30:00,143.52,143.58,143.43,143.43,12724.0,127.5921,127.6455,127.5121,127.5121,12724.0
2017-11-01 11:35:00,143.44,143.46,143.35,143.41,9502.0,127.521,127.5388,127.441,127.4943,9502.0
2017-11-01 11:40:00,143.4,143.4,143.39,143.4,800.0,127.4854,127.4854,127.4765,127.4854,800.0
2017-11-01 11:45:00,143.4,143.42,143.36,143.41,3154.0,127.4854,127.5032,127.4499,127.4943,3154.0
2017-11-01 11:50:00,143.42,143.43,143.36,143.36,13870.0,127.5032,127.5121,127.4499,127.4499,13870.0
2017-11-01 11:55:00,143.35,143.35,143.29,143.34,10006.0,127.441,127.441,127.3876,127.4321,10006.0
2017-11-01 12:00:00,143.34,143.37,143.32,143.36,18400.0,127.4321,127.4588,127.4143,127.4499,18400.0
2017-11-01 12:05:00,143.37,143.41,143.36,143.41,20652.0,127.4588,127.4943,127.4499,127.4943,20652.0
2017-11-01 12:10:00,143.41,143.44,143.39,143.4,5623.0,127.4943,127.521,127.4765,127.4854,5623.0
2017-11-01 12:15:00,143.41,143.46,143.4,143.44,19250.0,127.4943,127.5388,127.4854,127.521,19250.0
2017-11-01 12:20:00,143.46,143.46,143.42,143.43,5309.0,127.5388,127.5388,127.5032,127.5121,5309.0
2017-11-01 12:25:00,143.43,143.44,143.4,143.44,9904.0,127.5121,127.521,127.4854,127.521,9904.0
2017-11-01 12:30:00,143.44,143.45,143.4,143.41,10042.0,127.521,127.5299,127.4854,127.4943,10042.0
2017-11-01 12:35:00,143.41,143.42,143.4,143.41,8452.0,127.4943,127.5032,127.4854,127.4943,8452.0
2017-11-01 12:40:00,143.41,143.41,143.4,143.4,1400.0,127.4943,127.4943,127.4854,127.4854,1400.0
2017-11-01 12:45:00,143.39,143.39,143.33,143.37,7066.0,127.4765,127.4765,127.4232,127.4588,7066.0
2017-11-01 12:50:00,143.37,143.39,143.35,143.38,1370.0,127.4588,127.4765,127.441,127.4677,1370.0
2017-11-01 12:55:00,143.37,143.38,143.33,143.34,2915.0,127.4588,127.4677,127.4232,127.4321,2915.0
2017-11-01 13:00:00,143.34,143.34,143.31,143.31,5374.0,127.4321,127.4321,127.4054,127.4054,5374.0
2017-11-01 13:05:00,143.29,143.29,143.14,143.14,2900.0,127.3876,127.3876,127.2543,127.2543,2900.0
2017-11-01 13:10:00,143.16,143.2,143.13,143.13,4987.0,127.2721,127.3076,127.2454,127.2454,4987.0
2017-11-01 13:15:00,143.12,143.15,143.09,143.1,3585.0,127.2365,127.2632,127.2098,127.2187,3585.0
2017-11-01 13:20:00,143.07,143.2,143.07,143.2,3000.0,127.1921,127.3076,127.1921,127.3076,3000.0
2017-11-01 13:25:00,143.2,143.26,143.19,143.22,14576.0,127.3076,127.361,127.2987,127.3254,14576.0
2017-11-01 13:30:00,143.23,143.27,143.21,143.25,31394.0,127.3343,127.3699,127.3165,127.3521,31394.0
2017-11-01 13:35:00,143.25,143.25,143.19,143.24,16044.0,127.3521,127.3521,127.2987,127.3432,16044.0
2017-11-01 13:40:00,143.24,143.26,143.23,143.24,9254.0,127.3432,127.361,127.3343,127.3432,9254.0
2017-11-01 13:45:00,143.23,143.27,143.22,143.23,6499.0,127.3343,127.3699,127.3254,127.3343,6499.0
2017-11-01 13:50:00,143.21,143.23,143.15,143.17,2547.0,127.3165,127.3343,127.2632,127.281,2547.0
2017-11-01 13:55:00,143.16,143.27,143.15,143.27,14985.0,127.2721,127.3699,127.2632,127.3699,14985.0
2017-11-01 14:00:00,143.32,143.39,143.27,143.34,17628.0,127.4143,127.4765,127.3699,127.4321,17628.0
2017-11-01 14:05:00,143.35,143.36,143.26,143.26,20622.0,127.441,127.4499,127.361,127.361,20622.0
2017-11-01 14:10:00,143.28,143.41,143.28,143.39,13002.0,127.3788,127.4943,127.3788,127.4765,13002.0
2017-11-01 14:15:00,143.38,143.4,143.33,143.35,4100.0,127.4677,127.4854,127.4232,127.441,4100.0
2017-11-01 14:20:00,143.34,143.36,143.29,143.34,24409.0,127.4321,127.4499,127.3876,127.4321,24409.0
2017-11-01 14:25:00,143.34,143.34,143.25,143.27,12790.0,127.4321,127.4321,127.3521,127.3699,12790.0
2017-11-01 14:30:00,143.27,143.37,143.26,143.34,37161.0,127.3699,127.4588,127.361,127.4321,37161.0
2017-11-01 14:35:00,143.36,143.44,143.35,143.39,42770.0,127.4499,127.521,127.441,127.4765,42770.0
2017-11-01 14:40:00,143.4,143.41,143.38,143.41,11823.0,127.4854,127.4943,127.4677,127.4943,11823.0
2017-11-01 14:45:00,143.41,143.44,143.38,143.43,17250.0,127.4943,127.521,127.4677,127.5121,17250.0
2017-11-01 14:50:00,143.43,143.43,143.35,143.39,15266.0,127.5121,127.5121,127.441,127.4765,15266.0
2017-11-01 14:55:00,143.39,143.41,143.37,143.4,11190.0,127.4765,127.4943,127.4588,127.4854,11190.0
2017-11-01 15:00:00,143.4,143.41,143.32,143.4,20422.0,127.4854,127.4943,127.4143,127.4854,20422.0
2017-11-01 15:05:00,143.4,143.43,143.39,143.4,13442.0,127.4854,127.5121,127.4765,127.4854,13442.0
2017-11-01 15:10:00,143.4,143.44,143.39,143.44,18122.0,127.4854,127.521,127.4765,127.521,18122.0
2017-11-01 15:15:00,143.44,143.44,143.36,143.37,11673.0,127.521,127.521,127.4499,127.4588,11673.0
2017-11-01 15:20:00,143.36,143.37,143.32,143.34,8539.0,127.4499,127.4588,127.4143,127.4321,8539.0
2017-11-01 15:25:00,143.36,143.39,143.33,143.38,6615.0,127.4499,127.4765,127.4232,127.4677,6615.0
2017-11-01 15:30:00,143.41,143.42,143.37,143.42,4300.0,127.4943,127.5032,127.4588,127.5032,4300.0
2017-11-01 15:35:00,143.42,143.43,143.4,143.42,8533.0,127.5032,127.5121,127.4854,127.5032,8533.0
2017-11-01 15:40:00,143.43,143.45,143.41,143.41,13314.0,127.5121,127.5299,127.4943,127.4943,13314.0
2017-11-01 15:45:00,143.4,143.41,143.29,143.29,10941.0,127.4854,127.4943,127.3876,127.3876,10941.0
2017-11-01 15:50:00,143.3,143.36,143.3,143.31,16254.0,127.3965,127.4499,127.3965,127.4054,16254.0
2017-11-01 15:55:00,143.33,143.33,143.27,143.29,18435.0,127.4232,127.4232,127.3699,127.3876,18435.0
2017-11-02 09:30:00,143.27,143.33,143.22,143.33,10921.0,127.3699,127.4232,127.3254,127.4232,10921.0
2017-11-02 09:35:00,143.32,143.34,143.28,143.29,19172.0,127.4143,127.4321,127.3788,127.3876,19172.0
2017-11-02 09:40:00,143.31,143.32,143.25,143.25,3457.0,127.4054,127.4143,127.3521,127.3521,3457.0
2017-11-02 09:45:00,143.22,143.34,143.22,143.31,7679.0,127.3254,127.4321,127.3254,127.4054,7679.0
2017-11-02 09:50:00,143.32,143.35,143.31,143.33,15472.0,127.4143,127.441,127.4054,127.4232,15472.0
2017-11-02 09:55:00,143.36,143.36,143.27,143.27,23289.0,127.4499,127.4499,127.3699,127.3699,23289.0
2017-11-02 10:00:00,143.27,143.28,143.01,143.02,36793.0,127.3699,127.3788,127.1387,127.1476,36793.0
2017-11-02 10:05:00,143.04,143.04,142.78,142.8,25643.0,127.1654,127.1654,126.9342,126.952,25643.0
2017-11-02 10:10:00,142.81,142.87,142.64,142.69,19375.0,126.9609,127.0143,126.8098,126.8542,19375.0
2017-11-02 10:15:00,142.68,142.83,142.67,142.75,58630.0,126.8453,126.9787,126.8365,126.9076,58630.0
2017-11-02 10:20:00,142.76,142.79,142.71,142.74,14489.0,126.9165,126.9431,126.872,126.8987,14489.0
2017-11-02 10:25:00,142.74,142.88,142.73,142.86,53849.0,126.8987,127.0231,126.8898,127.0054,53849.0
2017-11-02 10:30:00,142.87,142.95,142.86,142.93,26526.0,127.0143,127.0854,127.0054,127.0676,26526.0
2017-11-02 10:35:00,142.92,142.97,142.91,142.96,42254.0,127.0587,127.1032,127.0498,127.0943,42254.0
2017-11-02 10:40:00,142.96,143.12,142.95,143.08,70083.0,127.0943,127.2365,127.0854,127.201,70083.0
2017-11-02 10:45:00,143.08,143.1,143.05,143.06,46852.0,127.201,127.2187,127.1743,127.1832,46852.0
2017-11-02 10:50:00,143.04,143.07,143.01,143.04,23779.0,127.1654,127.1921,127.1387,127.1654,23779.0
2017-11-02 10:55:00,143.03,143.06,142.96,143.0,17753.0,127.1565,127.1832,127.0943,127.1298,17753.0
2017-11-02 11:00:00,143.02,143.16,143.0,143.15,54602.0,127.1476,127.2721,127.1298,127.2632,54602.0
2017-11-02 11:05:00,143.14,143.14,143.08,143.12,19075.0,127.2543,127.2543,127.201,127.2365,19075.0
2017-11-02 11:10:00,143.14,143.14,143.1,143.11,10113.0,127.2543,127.2543,127.2187,127.2276,10113.0
2017-11-02 11:15:00,143.12,143.12,143.04,143.04,5800.0,127.2365,127.2365,127.1654,127.1654,5800.0
2017-11-02 11:20:00,143.07,143.12,143.05,143.07,26094.0,127.1921,127.2365,127.1743,127.1921,26094.0
2017-11-02 11:25:00,143.07,143.07,142.94,142.94,7989.0,127.1921,127.1921,127.0765,127.0765,7989.0
2017-11-02 11:30:00,142.95,143.0,142.89,142.98,21991.0,127.0854,127.1298,127.032,127.1121,21991.0
2017-11-02 11:35:00,142.98,143.0,142.88,142.91,6726.0,127.1121,127.1298,127.0231,127.0498,6726.0
2017-11-02 11:40:00,142.93,142.98,142.93,142.97,995.0,127.0676,127.1121,127.0676,127.1032,995.0
2017-11-02 11:45:00,142.99,143.01,142.96,143.0,2962.0,127.1209,127.1387,127.0943,127.1298,2962.0
2017-11-02 11:50:00,143.02,143.07,143.02,143.06,1500.0,127.1476,127.1921,127.1476,127.1832,1500.0
2017-11-02 11:55:00,143.05,143.07,143.03,143.07,13871.0,127.1743,127.1921,127.1565,127.1921,13871.0
2017-11-02 12:00:00,143.09,143.12,143.05,143.11,5481.0,127.2098,127.2365,127.1743,127.2276,5481.0
2017-11-02 12:05:00,143.12,143.21,143.11,143.21,57684.0,127.2365,127.3165,127.2276,127.3165,57684.0
2017-11-02 12:10:00,143.2,143.27,143.2,143.22,11786.0,127.3076,127.3699,127.3076,127.3254,11786.0
2017-11-02 12:15:00,143.23,143.28,143.23,143.25,7419.0,127.3343,127.3788,127.3343,127.3521,7419.0
2017-11-02 12:20:00,143.25,143.29,143.24,143.29,9090.0,127.3521,127.3876,127.3432,127.3876,9090.0
2017-11-02 12:25:00,143.28,143.32,143.27,143.31,9136.0,127.3788,127.4143,127.3699,127.4054,9136.0
2017-11-02 12:30:00,143.3,143.3,143.24,143.26,14857.0,127.3965,127.3965,127.3432,127.361,14857.0
2017-11-02 12:35:00,143.25,143.29,143.24,143.24,8713.0,127.3521,127.3876,127.3432,127.3432,8713.0
2017-11-02 12:40:00,143.26,143.26,143.2,143.22,2070.0,127.361,127.361,127.3076,127.3254,2070.0
2017-11-02 12:45:00,143.2,143.24,143.2,143.24,3200.0,127.3076,127.3432,127.3076,127.3432,3200.0
2017-11-02 12:50:00,143.23,143.25,143.22,143.23,14517.0,127.3343,127.3521,127.3254,127.3343,14517.0
2017-11-02 12:55:00,143.25,143.27,143.24,143.25,4317.0,127.3521,127.3699,127.3432,127.3521,4317.0
2017-11-02 13:00:00,143.25,143.27,143.22,143.23,5426.0,127.3521,127.3699,127.3254,127.3343,5426.0
2017-11-02 13:05:00,143.24,143.24,143.16,143.16,4348.0,127.3432,127.3432,127.2721,127.2721,4348.0
2017-11-02 13:10:00,143.17,143.24,143.17,143.23,15951.0,127.281,127.3432,127.281,127.3343,15951.0
2017-11-02 13:15:00,143.23,143.25,143.22,143.23,7356.0,127.3343,127.3521,127.3254,127.3343,7356.0
2017-11-02 13:20:00,143.22,143.25,143.21,143.24,5300.0,127.3254,127.3521,127.3165,127.3432,5300.0
2017-11-02 13:25:00,143.22,143.22,143.17,143.19,2025.0,127.3254,127.3254,127.281,127.2987,2025.0
2017-11-02 13:30:00,143.15,143.15,143.13,143.14,1850.0,127.2632,127.2632,127.2454,127.2543,1850.0
2017-11-02 13:35:00,143.13,143.16,143.12,143.12,9975.0,127.2454,127.2721,127.2365,127.2365,9975.0
2017-11-02 13:40:00,143.12,143.18,143.12,143.16,3979.0,127.2365,127.2899,127.2365,127.2721,3979.0
2017-11-02 13:45:00,143.17,143.17,143.13,143.16,4872.0,127.281,127.281,127.2454,127.2721,4872.0
2017-11-02 13:50:00,143.11,143.18,143.11,143.17,4521.0,127.2276,127.2899,127.2276,127.281,4521.0
2017-11-02 13:55:00,143.15,143.16,143.12,143.15,3404.0,127.2632,127.2721,127.2365,127.2632,3404.0
2017-11-02 14:00:00,143.14,143.14,143.11,143.13,4718.0,127.2543,127.2543,127.2276,127.2454,4718.0
2017-11-02 14:05:00,143.13,143.16,143.12,143.15,15591.0,127.2454,127.2721,127.2365,127.2632,15591.0
2017-11-02 14:10:00,143.15,143.18,143.14,143.17,6450.0,127.2632,127.2899,127.2543,127.281,6450.0
2017-11-02 14:15:00,143.17,143.18,143.14,143.15,3540.0,127.281,127.2899,127.2543,127.2632,3540.0
2017-11-02 14:20:00,143.15,143.21,143.15,143.2,7192.0,127.2632,127.3165,127.2632,127.3076,7192.0
2017-11-02 14:25:00,143.2,143.25,143.17,143.25,9263.0,127.3076,127.3521,127.281,127.3521,9263.0
2017-11-02 14:30:00,143.27,143.27,143.18,143.19,10778.0,127.3699,127.3699,127.2899,127.2987,10778.0
2017-11-02 14:35:00,143.19,143.22,143.18,143.22,11033.0,127.2987,127.3254,127.2899,127.3254,11033.0
2017-11-02 14:40:00,143.21,143.21,143.09,143.1,11546.0,127.3165,127.3165,127.2098,127.2187,11546.0
2017-11-02 14:45:00,143.11,143.13,143.1,143.11,148752.0,127.2276,127.2454,127.2187,127.2276,148752.0
2017-11-02 14:50:00,143.11,143.12,143.07,143.09,49556.0,127.2276,127.2365,127.1921,127.2098,49556.0
2017-11-02 14:55:00,143.09,143.11,143.07,143.08,55657.0,127.2098,127.2276,127.1921,127.201,55657.0
2017-11-02 15:00:00,143.08,143.14,143.07,143.13,47887.0,127.201,127.2543,127.1921,127.2454,47887.0
2017-11-02 15:05:00,143.12,143.14,143.09,143.11,45888.0,127.2365,127.2543,127.2098,127.2276,45888.0
2017-11-02 15:10:00,143.11,143.19,143.1,143.18,55001.0,127.2276,127.2987,127.2187,127.2899,55001.0
2017-11-02 15:15:00,143.18,143.2,143.12,143.15,80916.0,127.2899,127.3076,127.2365,127.2632,80916.0
2017-11-02 15:20:00,143.15,143.23,143.13,143.21,40819.0,127.2632,127.3343,127.2454,127.3165,40819.0
2017-11-02 15:25:00,143.2,143.29,143.2,143.28,58732.0,127.3076,127.3876,127.3076,127.3788,58732.0
2017-11-02 15:30:00,143.28,143.34,143.27,143.32,58704.0,127.3788,127.4321,127.3699,127.4143,58704.0
2017-11-02 15:35:00,143.33,143.42,143.33,143.39,74959.0,127.4232,127.5032,127.4232,127.4765,74959.0
2017-11-02 15:40:00,143.38,143.46,143.37,143.42,73480.0,127.4677,127.5388,127.4588,127.5032,73480.0
2017-11-02 15:45:00,143.42,143.45,143.41,143.41,76907.0,127.5032,127.5299,127.4943,127.4943,76907.0
2017-11-02 15:50:00,143.42,143.46,143.38,143.39,90826.0,127.5032,127.5388,127.4677,127.4765,90826.0
2017-11-02 15:55:00,143.39,143.41,143.36,143.39,94995.0,127.4765,127.4943,127.4499,127.4765,94995.0
2017-11-03 09:30:00,143.48,143.48,143.38,143.38,13465.0,127.5566,127.5566,127.4677,127.4677,13465.0
2017-11-03 09:35:00,143.36,143.36,143.26,143.31,9990.0,127.4499,127.4499,127.361,127.4054,9990.0
2017-11-03 09:40:00,143.3,143.33,143.29,143.32,10143.0,127.3965,127.4232,127.3876,127.4143,10143.0
2017-11-03 09:45:00,143.29,143.33,143.21,143.26,4050.0,127.3876,127.4232,127.3165,127.361,4050.0
2017-11-03 09:50:00,143.27,143.34,143.27,143.33,1700.0,127.3699,127.4321,127.3699,127.4232,1700.0
2017-11-03 09:55:00,143.3,143.32,143.29,143.31,3473.0,127.3965,127.4143,127.3876,127.4054,3473.0
2017-11-03 10:00:00,143.36,143.4,143.36,143.39,1565.0,127.4499,127.4854,127.4499,127.4765,1565.0
2017-11-03 10:05:00,143.4,143.43,143.38,143.38,3249.0,127.4854,127.5121,127.4677,127.4677,3249.0
2017-11-03 10:10:00,143.39,143.39,143.28,143.29,2400.0,127.4765,127.4765,127.3788,127.3876,2400.0
2017-11-03 10:15:00,143.36,143.4,143.34,143.39,8070.0,127.4499,127.4854,127.4321,127.4765,8070.0
2017-11-03 10:20:00,143.41,143.45,143.39,143.39,1700.0,127.4943,127.5299,127.4765,127.4765,1700.0
2017-11-03 10:25:00,143.39,143.41,143.32,143.33,9068.0,127.4765,127.4943,127.4143,127.4232,9068.0
2017-11-03 10:30:00,143.34,143.38,143.31,143.31,4470.0,127.4321,127.4677,127.4054,127.4054,4470.0
2017-11-03 10:35:00,143.3,143.36,143.3,143.35,2400.0,127.3965,127.4499,127.3965,127.441,2400.0
2017-11-03 10:40:00,143.37,143.38,143.34,143.36,10475.0,127.4588,127.4677,127.4321,127.4499,10475.0
2017-11-03 10:45:00,143.36,143.36,143.31,143.31,2071.0,127.4499,127.4499,127.4054,127.4054,2071.0
2017-11-03 10:50:00,143.29,143.35,143.28,143.35,9621.0,127.3876,127.441,127.3788,127.441,9621.0
2017-11-03 10:55:00,143.36,143.4,143.33,143.4,3167.0,127.4499,127.4854,127.4232,127.4854,3167.0
2017-11-03 11:00:00,143.41,143.42,143.38,143.41,1537.0,127.4943,127.5032,127.4677,127.4943,1537.0
2017-11-03 11:05:00,143.41,143.44,143.38,143.39,2856.0,127.4943,127.521,127.4677,127.4765,2856.0
2017-11-03 11:10:00,143.41,143.44,143.4,143.43,5872.0,127.4943,127.521,127.4854,127.5121,5872.0
2017-11-03 11:15:00,143.42,143.45,143.4,143.45,5159.0,127.5032,127.5299,127.4854,127.5299,5159.0
2017-11-03 11:20:00,143.44,143.52,143.44,143.49,61001.0,127.521,127.5921,127.521,127.5655,61001.0
2017-11-03 11:25:00,143.5,143.53,143.48,143.53,34166.0,127.5743,127.601,127.5566,127.601,34166.0
2017-11-03 11:30:00,143.53,143.53,143.5,143.53,5879.0,127.601,127.601,127.5743,127.601,5879.0
2017-11-03 11:35:00,143.53,143.53,143.47,143.48,6500.0,127.601,127.601,127.5477,127.5566,6500.0
2017-11-03 11:40:00,143.47,143.49,143.46,143.49,1427.0,127.5477,127.5655,127.5388,127.5655,1427.0
2017-11-03 11:45:00,143.49,143.52,143.48,143.52,3747.0,127.5655,127.5921,127.5566,127.5921,3747.0
2017-11-03 11:50:00,143.53,143.53,143.51,143.53,7431.0,127.601,127.601,127.5832,127.601,7431.0
2017-11-03 11:55:00,143.52,143.61,143.52,143.59,16743.0,127.5921,127.6721,127.5921,127.6544,16743.0
2017-11-03 12:00:00,143.59,143.62,143.57,143.61,8404.0,127.6544,127.681,127.6366,127.6721,8404.0
2017-11-03 12:05:00,143.62,143.64,143.59,143.61,3508.0,127.681,127.6988,127.6544,127.6721,3508.0
2017-11-03 12:10:00,143.61,143.64,143.6,143.64,5760.0,127.6721,127.6988,127.6632,127.6988,5760.0
2017-11-03 12:15:00,143.65,143.68,143.65,143.67,1150.0,127.7077,127.7344,127.7077,127.7255,1150.0
2017-11-03 12:20:00,143.65,143.67,143.65,143.66,1502.0,127.7077,127.7255,127.7077,127.7166,1502.0
2017-11-03 12:25:00,143.65,143.69,143.63,143.69,12002.0,127.7077,127.7433,127.6899,127.7433,12002.0
2017-11-03 12:30:00,143.7,143.71,143.67,143.69,6480.0,127.7521,127.761,127.7255,127.7433,6480.0
2017-11-03 12:35:00,143.68,143.7,143.66,143.67,5291.0,127.7344,127.7521,127.7166,127.7255,5291.0
2017-11-03 12:40:00,143.66,143.7,143.64,143.69,9440.0,127.7166,127.7521,127.6988,127.7433,9440.0
2017-11-03 12:45:00,143.68,143.71,143.67,143.68,4200.0,127.7344,127.761,127.7255,127.7344,4200.0
2017-11-03 12:50:00,143.68,143.7,143.67,143.68,1931.0,127.7344,127.7521,127.7255,127.7344,1931.0
2017-11-03 12:55:00,143.67,143.67,143.65,143.66,1100.0,127.7255,127.7255,127.7077,127.7166,1100.0
2017-11-03 13:00:00,143.67,143.74,143.67,143.71,9795.0,127.7255,127.7877,127.7255,127.761,9795.0
2017-11-03 13:05:00,143.71,143.74,143.71,143.74,1562.0,127.761,127.7877,127.761,127.7877,1562.0
2017-11-03 13:10:00,143.74,143.76,143.73,143.75,3150.0,127.7877,127.8055,127.7788,127.7966,3150.0
2017-11-03 13:15:00,143.75,143.75,143.73,143.73,4480.0,127.7966,127.7966,127.7788,127.7788,4480.0
2017-11-03 13:20:00,143.73,143.74,143.73,143.74,1350.0,127.7788,127.7877,127.7788,127.7877,1350.0
2017-11-03 13:25:00,143.74,143.74,143.7,143.73,5271.0,127.7877,127.7877,127.7521,127.7788,5271.0
2017-11-03 13:30:00,143.72,143.75,143.72,143.74,900.0,127.7699,127.7966,127.7699,127.7877,900.0
2017-11-03 13:35:00,143.74,143.77,143.73,143.77,6910.0,127.7877,127.8144,127.7788,127.8144,6910.0
2017-11-03 13:40:00,143.75,143.77,143.74,143.77,5486.0,127.7966,127.8144,127.7877,127.8144,5486.0
2017-11-03 13:45:00,143.78,143.78,143.75,143.77,947.0,127.8233,127.8233,127.7966,127.8144,947.0
2017-11-03 13:50:00,143.76,143.81,143.76,143.78,6620.0,127.8055,127.8499,127.8055,127.8233,6620.0
2017-11-03 13:55:00,143.78,143.79,143.76,143.79,9000.0,127.8233,127.8322,127.8055,127.8322,9000.0
2017-11-03 14:00:00,143.79,143.79,143.76,143.77,3164.0,127.8322,127.8322,127.8055,127.8144,3164.0
2017-11-03 14:05:00,143.77,143.82,143.77,143.82,5309.0,127.8144,127.8588,127.8144,127.8588,5309.0
2017-11-03 14:10:00,143.82,143.83,143.79,143.79,4040.0,127.8588,127.8677,127.8322,127.8322,4040.0
2017-11-03 14:15:00,143.8,143.81,143.77,143.79,6060.0,127.841,127.8499,127.8144,127.8322,6060.0
2017-11-03 14:20:00,143.81,143.83,143.81,143.83,1815.0,127.8499,127.8677,127.8499,127.8677,1815.0
2017-11-03 14:25:00,143.83,143.86,143.83,143.84,5618.0,127.8677,127.8944,127.8677,127.8766,5618.0
2017-11-03 14:30:00,143.84,143.85,143.83,143.84,906.0,127.8766,127.8855,127.8677,127.8766,906.0
2017-11-03 14:35:00,143.82,143.82,143.75,143.75,5141.0,127.8588,127.8588,127.7966,127.7966,5141.0
2017-11-03 14:40:00,143.75,143.77,143.74,143.76,3583.0,127.7966,127.8144,127.7877,127.8055,3583.0
2017-11-03 14:45:00,143.77,143.8,143.76,143.79,5643.0,127.8144,127.841,127.8055,127.8322,5643.0
2017-11-03 14:50:00,143.8,143.83,143.79,143.83,11604.0,127.841,127.8677,127.8322,127.8677,11604.0
2017-11-03 14:55:00,143.83,143.84,143.82,143.82,2976.0,127.8677,127.8766,127.8588,127.8588,2976.0
2017-11-03 15:00:00,143.83,143.84,143.8,143.83,7954.0,127.8677,127.8766,127.841,127.8677,7954.0
2017-11-03 15:05:00,143.84,143.85,143.83,143.84,5991.0,127.8766,127.8855,127.8677,127.8766,5991.0
2017-11-03 15:10:00,143.84,143.85,143.8,143.8,5158.0,127.8766,127.8855,127.841,127.841,5158.0
2017-11-03 15:15:00,143.79,143.8,143.78,143.79,4175.0,127.8322,127.841,127.8233,127.8322,4175.0
2017-11-03 15:20:00,143.77,143.78,143.75,143.76,11732.0,127.8144,127.8233,127.7966,127.8055,11732.0
2017-11-03 15:25:00,143.77,143.78,143.76,143.78,14524.0,127.8144,127.8233,127.8055,127.8233,14524.0
2017-11-03 15:30:00,143.8,143.81,143.74,143.74,28989.0,127.841,127.8499,127.7877,127.7877,28989.0
2017-11-03 15:35:00,143.74,143.79,143.74,143.79,12827.0,127.7877,127.8322,127.7877,127.8322,12827.0
2017-11-03 15:40:00,143.78,143.83,143.78,143.81,15620.0,127.8233,127.8677,127.8233,127.8499,15620.0
2017-11-03 15:45:00,143.81,143.82,143.79,143.81,23204.0,127.8499,127.8588,127.8322,127.8499,23204.0
2017-11-03 15:50:00,143.81,143.82,143.76,143.79,14164.0,127.8499,127.8588,127.8055,127.8322,14164.0
2017-11-03 15:55:00,143.79,143.82,143.74,143.82,43022.0,127.8322,127.8588,127.7877,127.8588,43022.0
2017-11-06 09:30:00,143.75,143.86,143.75,143.86,15755.0,127.7966,127.8944,127.7966,127.8944,15755.0
2017-11-06 09:35:00,143.88,143.88,143.81,143.85,10999.0,127.9122,127.9122,127.8499,127.8855,10999.0
2017-11-06 09:40:00,143.85,143.89,143.83,143.85,12011.0,127.8855,127.9211,127.8677,127.8855,12011.0
2017-11-06 09:45:00,143.89,143.9,143.86,143.86,1441.0,127.9211,127.9299,127.8944,127.8944,1441.0
2017-11-06 09:50:00,143.87,143.88,143.81,143.87,3049.0,127.9033,127.9122,127.8499,127.9033,3049.0
2017-11-06 09:55:00,143.91,143.94,143.91,143.93,5646.0,127.9388,127.9655,127.9388,127.9566,5646.0
2017-11-06 10:00:00,143.95,143.95,143.88,143.9,4050.0,127.9744,127.9744,127.9122,127.9299,4050.0
2017-11-06 10:05:00,143.93,143.94,143.91,143.92,2820.0,127.9566,127.9655,127.9388,127.9477,2820.0
2017-11-06 10:10:00,143.9,143.9,143.88,143.89,1200.0,127.9299,127.9299,127.9122,127.9211,1200.0
2017-11-06 10:15:00,143.89,143.93,143.89,143.93,1299.0,127.9211,127.9566,127.9211,127.9566,1299.0
2017-11-06 10:20:00,143.93,143.96,143.91,143.96,10576.0,127.9566,127.9833,127.9388,127.9833,10576.0
2017-11-06 10:25:00,144.01,144.03,144.0,144.0,3390.0,128.0277,128.0455,128.0189,128.0189,3390.0
2017-11-06 10:30:00,144.0,144.03,143.99,144.0,7376.0,128.0189,128.0455,128.01,128.0189,7376.0
2017-11-06 10:35:00,144.0,144.0,143.98,143.98,800.0,128.0189,128.0189,128.0011,128.0011,800.0
2017-11-06 10:40:00,144.0,144.04,144.0,144.04,2791.0,128.0189,128.0544,128.0189,128.0544,2791.0
2017-11-06 10:45:00,144.02,144.06,144.02,144.03,900.0,128.0366,128.0722,128.0366,128.0455,900.0
2017-11-06 10:50:00,144.01,144.04,144.01,144.02,1000.0,128.0277,128.0544,128.0277,128.0366,1000.0
2017-11-06 10:55:00,144.0,144.01,143.93,143.96,12449.0,128.0189,128.0277,127.9566,127.9833,12449.0
2017-11-06 11:00:00,143.92,143.97,143.91,143.96,1806.0,127.9477,127.9922,127.9388,127.9833,1806.0
2017-11-06 11:05:00,143.96,143.99,143.95,143.96,2804.0,127.9833,128.01,127.9744,127.9833,2804.0
2017-11-06 11:10:00,143.96,143.96,143.91,143.92,2230.0,127.9833,127.9833,127.9388,127.9477,2230.0
2017-11-06 11:15:00,143.92,143.98,143.92,143.98,2178.0,127.9477,128.0011,127.9477,128.0011,2178.0
2017-11-06 11:20:00,143.97,144.01,143.97,144.0,1100.0,127.9922,128.0277,127.9922,128.0189,1100.0
2017-11-06 11:25:00,144.01,144.06,144.01,144.06,6386.0,128.0277,128.0722,128.0277,128.0722,6386.0
2017-11-06 11:30:00,144.05,144.06,144.02,144.03,3921.0,128.0633,128.0722,128.0366,128.0455,3921.0
2017-11-06 11:35:00,144.04,144.05,144.02,144.02,7516.0,128.0544,128.0633,128.0366,128.0366,7516.0
2017-11-06 11:40:00,144.03,144.03,143.97,143.98,30832.0,128.0455,128.0455,127.9922,128.0011,30832.0
2017-11-06 11:45:00,143.97,143.98,143.96,143.98,7863.0,127.9922,128.0011,127.9833,128.0011,7863.0
2017-11-06 11:50:00,144.0,144.0,143.97,143.98,6360.0,128.0189,128.0189,127.9922,128.0011,6360.0
2017-11-06 11:55:00,143.97,143.98,143.9,143.92,3092.0,127.9922,128.0011,127.9299,127.9477,3092.0
2017-11-06 12:00:00,143.94,143.95,143.93,143.93,2400.0,127.9655,127.9744,127.9566,127.9566,2400.0
2017-11-06 12:05:00,143.93,143.96,143.9,143.96,8086.0,127.9566,127.9833,127.9299,127.9833,8086.0
2017-11-06 12:10:00,143.96,143.97,143.95,143.96,14511.0,127.9833,127.9922,127.9744,127.9833,14511.0
2017-11-06 12:15:00,143.97,143.99,143.97,143.97,1338.0,127.9922,128.01,127.9922,127.9922,1338.0
2017-11-06 12:20:00,143.97,143.98,143.97,143.97,300.0,127.9922,128.0011,127.9922,127.9922,300.0
2017-11-06 12:25:00,143.97,144.0,143.96,143.96,800.0,127.9922,128.0189,127.9833,127.9833,800.0
2017-11-06 12:30:00,143.99,144.0,143.97,143.98,2276.0,128.01,128.0189,127.9922,128.0011,2276.0
2017-11-06 12:35:00,143.98,144.0,143.96,144.0,6447.0,128.0011,128.0189,127.9833,128.0189,6447.0
2017-11-06 12:40:00,144.0,144.04,143.98,144.03,8158.0,128.0189,128.0544,128.0011,128.0455,8158.0
2017-11-06 12:45:00,144.03,144.05,144.02,144.05,2679.0,128.0455,128.0633,128.0366,128.0633,2679.0
2017-11-06 12:50:00,144.05,144.07,144.05,144.07,1131.0,128.0633,128.0811,128.0633,128.0811,1131.0
2017-11-06 12:55:00,144.08,144.08,144.05,144.07,5134.0,128.09,128.09,128.0633,128.0811,5134.0
2017-11-06 13:00:00,144.05,144.05,144.05,144.05,200.0,128.0633,128.0633,128.0633,128.0633,200.0
2017-11-06 13:05:00,144.05,144.09,144.04,144.08,4006.0,128.0633,128.0989,128.0544,128.09,4006.0
2017-11-06 13:10:00,144.1,144.11,144.09,144.1,1058.0,128.1078,128.1166,128.0989,128.1078,1058.0
2017-11-06 13:15:00,144.09,144.1,144.04,144.05,5700.0,128.0989,128.1078,128.0544,128.0633,5700.0
2017-11-06 13:20:00,144.06,144.07,144.04,144.05,2203.0,128.0722,128.0811,128.0544,128.0633,2203.0
2017-11-06 13:25:00,144.07,144.07,144.03,144.03,5934.0,128.0811,128.0811,128.0455,128.0455,5934.0
2017-11-06 13:30:00,144.04,144.06,144.03,144.06,6461.0,128.0544,128.0722,128.0455,128.0722,6461.0
2017-11-06 13:35:00,144.1,144.11,144.09,144.1,5578.0,128.1078,128.1166,128.0989,128.1078,5578.0
2017-11-06 13:40:00,144.1,144.1,144.07,144.09,1669.0,128.1078,128.1078,128.0811,128.0989,1669.0
2017-11-06 13:45:00,144.08,144.09,144.07,144.08,307.0,128.09,128.0989,128.0811,128.09,307.0
2017-11-06 13:50:00,144.08,144.09,144.08,144.08,923.0,128.09,128.0989,128.09,128.09,923.0
2017-11-06 13:55:00,144.1,144.11,144.07,144.08,1833.0,128.1078,128.1166,128.0811,128.09,1833.0
2017-11-06 14:00:00,144.08,144.08,144.05,144.06,4277.0,128.09,128.09,128.0633,128.0722,4277.0
2017-11-06 14:05:00,144.06,144.09,144.06,144.07,2430.0,128.0722,128.0989,128.0722,128.0811,2430.0
2017-11-06 14:10:00,144.08,144.08,144.07,144.08,1198.0,128.09,128.09,128.0811,128.09,1198.0
2017-11-06 14:15:00,144.08,144.08,144.06,144.07,1580.0,128.09,128.09,128.0722,128.0811,1580.0
2017-11-06 14:20:00,144.07,144.07,144.07,144.07,100.0,128.0811,128.0811,128.0811,128.0811,100.0
2017-11-06 14:25:00,144.08,144.1,144.08,144.08,2082.0,128.09,128.1078,128.09,128.09,2082.0
2017-11-06 14:30:00,144.07,144.08,144.05,144.05,355.0,128.0811,128.09,128.0633,128.0633,355.0
2017-11-06 14:35:00,144.05,144.07,144.04,144.06,969.0,128.0633,128.0811,128.0544,128.0722,969.0
2017-11-06 14:40:00,144.06,144.09,144.06,144.09,2667.0,128.0722,128.0989,128.0722,128.0989,2667.0
2017-11-06 14:45:00,144.1,144.11,144.09,144.1,2835.0,128.1078,128.1166,128.0989,128.1078,2835.0
2017-11-06 14:50:00,144.12,144.12,144.09,144.12,23595.0,128.1255,128.1255,128.0989,128.1255,23595.0
2017-11-06 14:55:00,144.12,144.13,144.1,144.13,6744.0,128.1255,128.1344,128.1078,128.1344,6744.0
2017-11-06 15:00:00,144.13,144.15,144.12,144.14,6971.0,128.1344,128.1522,128.1255,128.1433,6971.0
2017-11-06 15:05:00,144.14,144.16,144.12,144.13,5788.0,128.1433,128.1611,128.1255,128.1344,5788.0
2017-11-06 15:10:00,144.13,144.16,144.12,144.13,18138.0,128.1344,128.1611,128.1255,128.1344,18138.0
2017-11-06 15:15:00,144.14,144.15,144.12,144.14,8900.0,128.1433,128.1522,128.1255,128.1433,8900.0
2017-11-06 15:20:00,144.15,144.15,144.12,144.13,5122.0,128.1522,128.1522,128.1255,128.1344,5122.0
2017-11-06 15:25:00,144.12,144.15,144.12,144.14,5230.0,128.1255,128.1522,128.1255,128.1433,5230.0
2017-11-06 15:30:00,144.15,144.15,144.14,144.15,1758.0,128.1522,128.1522,128.1433,128.1522,1758.0
2017-11-06 15:35:00,144.15,144.16,144.14,144.15,10865.0,128.1522,128.1611,128.1433,128.1522,10865.0
2017-11-06 15:40:00,144.16,144.16,144.08,144.11,17751.0,128.1611,128.1611,128.09,128.1166,17751.0
2017-11-06 15:45:00,144.12,144.13,144.11,144.13,8442.0,128.1255,128.1344,128.1166,128.1344,8442.0
2017-11-06 15:50:00,144.11,144.12,144.07,144.12,6395.0,128.1166,128.1255,128.0811,128.1255,6395.0
2017-11-06 15:55:00,144.12,144.12,144.04,144.05,34084.0,128.1255,128.1255,128.0544,128.0633,34084.0
2017-11-07 09:30:00,144.18,144.18,144.11,144.16,22564.0,128.1789,128.1789,128.1166,128.1611,22564.0
2017-11-07 09:35:00,144.15,144.26,144.15,144.26,19634.0,128.1522,128.25,128.1522,128.25,19634.0
2017-11-07 09:40:00,144.27,144.3,144.24,144.3,18318.0,128.2589,128.2856,128.2322,128.2856,18318.0
2017-11-07 09:45:00,144.31,144.33,144.28,144.32,38730.0,128.2944,128.3122,128.2678,128.3033,38730.0
2017-11-07 09:50:00,144.32,144.35,144.3,144.31,21367.0,128.3033,128.33,128.2856,128.2944,21367.0
2017-11-07 09:55:00,144.3,144.31,144.26,144.26,3438.0,128.2856,128.2944,128.25,128.25,3438.0
2017-11-07 10:00:00,144.26,144.29,144.18,144.18,8691.0,128.25,128.2767,128.1789,128.1789,8691.0
2017-11-07 10:05:00,144.18,144.21,144.14,144.21,12877.0,128.1789,128.2055,128.1433,128.2055,12877.0
2017-11-07 10:10:00,144.17,144.19,144.15,144.19,1974.0,128.17,128.1878,128.1522,128.1878,1974.0
2017-11-07 10:15:00,144.19,144.23,144.18,144.22,4473.0,128.1878,128.2233,128.1789,128.2144,4473.0
2017-11-07 10:20:00,144.22,144.22,144.14,144.15,2300.0,128.2144,128.2144,128.1433,128.1522,2300.0
2017-11-07 10:25:00,144.14,144.14,144.1,144.12,5226.0,128.1433,128.1433,128.1078,128.1255,5226.0
2017-11-07 10:30:00,144.17,144.17,144.01,144.01,1895.0,128.17,128.17,128.0277,128.0277,1895.0
2017-11-07 10:35:00,143.99,144.03,143.96,144.01,4792.0,128.01,128.0455,127.9833,128.0277,4792.0
2017-11-07 10:40:00,144.03,144.08,144.03,144.04,4703.0,128.0455,128.09,128.0455,128.0544,4703.0
2017-11-07 10:45:00,143.99,143.99,143.89,143.92,3220.0,128.01,128.01,127.9211,127.9477,3220.0
2017-11-07 10:50:00,143.92,143.92,143.89,143.91,1514.0,127.9477,127.9477,127.9211,127.9388,1514.0
2017-11-07 10:55:00,143.95,143.97,143.94,143.97,1303.0,127.9744,127.9922,127.9655,127.9922,1303.0
2017-11-07 11:00:00,143.97,144.02,143.97,144.02,11519.0,127.9922,128.0366,127.9922,128.0366,11519.0
2017-11-07 11:05:00,144.03,144.08,144.02,144.07,17069.0,128.0455,128.09,128.0366,128.0811,17069.0
2017-11-07 11:10:00,144.07,144.08,144.04,144.07,6827.0,128.0811,128.09,128.0544,128.0811,6827.0
2017-11-07 11:15:00,144.07,144.07,144.02,144.02,5397.0,128.0811,128.0811,128.0366,128.0366,5397.0
2017-11-07 11:20:00,143.99,144.04,143.99,144.02,3138.0,128.01,128.0544,128.01,128.0366,3138.0
2017-11-07 11:25:00,144.03,144.04,143.98,143.99,4594.0,128.0455,128.0544,128.0011,128.01,4594.0
2017-11-07 11:30:00,144.0,144.01,143.92,143.99,2402.0,128.0189,128.0277,127.9477,128.01,2402.0
2017-11-07 11:35:00,143.99,144.01,143.97,144.01,1070.0,128.01,128.0277,127.9922,128.0277,1070.0
2017-11-07 11:40:00,143.93,143.97,143.93,143.96,3647.0,127.9566,127.9922,127.9566,127.9833,3647.0
2017-11-07 11:45:00,143.95,144.0,143.95,143.96,2904.0,127.9744,128.0189,127.9744,127.9833,2904.0
2017-11-07 11:50:00,143.92,143.93,143.82,143.83,3600.0,127.9477,127.9566,127.8588,127.8677,3600.0
2017-11-07 11:55:00,143.84,143.84,143.67,143.69,7290.0,127.8766,127.8766,127.7255,127.7433,7290.0
2017-11-07 12:00:00,143.76,143.78,143.74,143.74,1200.0,127.8055,127.8233,127.7877,127.7877,1200.0
2017-11-07 12:05:00,143.75,143.76,143.7,143.71,3151.0,127.7966,127.8055,127.7521,127.761,3151.0
2017-11-07 12:10:00,143.66,143.73,143.61,143.73,7817.0,127.7166,127.7788,127.6721,127.7788,7817.0
2017-11-07 12:15:00,143.71,143.71,143.65,143.65,1960.0,127.761,127.761,127.7077,127.7077,1960.0
2017-11-07 12:20:00,143.67,143.67,143.61,143.63,678.0,127.7255,127.7255,127.6721,127.6899,678.0
2017-11-07 12:25:00,143.66,143.72,143.65,143.72,2449.0,127.7166,127.7699,127.7077,127.7699,2449.0
2017-11-07 12:30:00,143.74,143.75,143.73,143.75,1300.0,127.7877,127.7966,127.7788,127.7966,1300.0
2017-11-07 12:35:00,143.77,143.81,143.77,143.81,595.0,127.8144,127.8499,127.8144,127.8499,595.0
2017-11-07 12:40:00,143.81,143.82,143.79,143.8,3010.0,127.8499,127.8588,127.8322,127.841,3010.0
2017-11-07 12:45:00,143.8,143.8,143.76,143.77,1085.0,127.841,127.841,127.8055,127.8144,1085.0
2017-11-07 12:50:00,143.83,143.83,143.81,143.81,2870.0,127.8677,127.8677,127.8499,127.8499,2870.0
2017-11-07 12:55:00,143.78,143.79,143.76,143.76,473.0,127.8233,127.8322,127.8055,127.8055,473.0
2017-11-07 13:00:00,143.76,143.83,143.76,143.8,94839.0,127.8055,127.8677,127.8055,127.841,94839.0
2017-11-07 13:05:00,143.83,143.83,143.81,143.81,700.0,127.8677,127.8677,127.8499,127.8499,700.0
2017-11-07 13:10:00,143.84,143.85,143.8,143.81,2542.0,127.8766,127.8855,127.841,127.8499,2542.0
2017-11-07 13:15:00,143.81,143.85,143.79,143.85,1349.0,127.8499,127.8855,127.8322,127.8855,1349.0
2017-11-07 13:20:00,143.84,143.84,143.8,143.81,4655.0,127.8766,127.8766,127.841,127.8499,4655.0
2017-11-07 13:25:00,143.82,143.88,143.8,143.88,5820.0,127.8588,127.9122,127.841,127.9122,5820.0
2017-11-07 13:30:00,143.88,143.9,143.88,143.88,2700.0,127.9122,127.9299,127.9122,127.9122,2700.0
2017-11-07 13:35:00,143.88,143.88,143.84,143.84,4983.0,127.9122,127.9122,127.8766,127.8766,4983.0
2017-11-07 13:40:00,143.84,143.87,143.84,143.87,837.0,127.8766,127.9033,127.8766,127.9033,837.0
2017-11-07 13:45:00,143.87,143.89,143.85,143.88,824.0,127.9033,127.9211,127.8855,127.9122,824.0
2017-11-07 13:50:00,143.87,143.87,143.85,143.86,1729.0,127.9033,127.9033,127.8855,127.8944,1729.0
2017-11-07 13:55:00,143.84,143.85,143.82,143.82,1655.0,127.8766,127.8855,127.8588,127.8588,1655.0
2017-11-07 14:00:00,143.82,143.86,143.82,143.83,1100.0,127.8588,127.8944,127.8588,127.8677,1100.0
2017-11-07 14:05:00,143.83,143.86,143.83,143.83,3778.0,127.8677,127.8944,127.8677,127.8677,3778.0
2017-11-07 14:10:00,143.86,143.86,143.75,143.76,1338.0,127.8944,127.8944,127.7966,127.8055,1338.0
2017-11-07 14:15:00,143.77,143.78,143.76,143.76,2000.0,127.8144,127.8233,127.8055,127.8055,2000.0
2017-11-07 14:20:00,143.75,143.78,143.75,143.77,2042.0,127.7966,127.8233,127.7966,127.8144,2042.0
2017-11-07 14:25:00,143.78,143.78,143.76,143.78,5046.0,127.8233,127.8233,127.8055,127.8233,5046.0
2017-11-07 14:30:00,143.78,143.82,143.77,143.78,1041.0,127.8233,127.8588,127.8144,127.8233,1041.0
2017-11-07 14:35:00,143.82,143.83,143.82,143.83,349.0,127.8588,127.8677,127.8588,127.8677,349.0
2017-11-07 14:40:00,143.83,143.83,143.76,143.78,2584.0,127.8677,127.8677,127.8055,127.8233,2584.0
2017-11-07 14:45:00,143.79,143.79,143.74,143.75,1090.0,127.8322,127.8322,127.7877,127.7966,1090.0
2017-11-07 14:50:00,143.73,143.76,143.73,143.75,2500.0,127.7788,127.8055,127.7788,127.7966,2500.0
2017-11-07 14:55:00,143.74,143.76,143.71,143.73,11075.0,127.7877,127.8055,127.761,127.7788,11075.0
2017-11-07 15:00:00,143.73,143.73,143.69,143.69,11116.0,127.7788,127.7788,127.7433,127.7433,11116.0
2017-11-07 15:05:00,143.71,143.78,143.71,143.77,7529.0,127.761,127.8233,127.761,127.8144,7529.0
2017-11-07 15:10:00,143.79,143.8,143.71,143.71,6511.0,127.8322,127.841,127.761,127.761,6511.0
2017-11-07 15:15:00,143.72,143.75,143.69,143.74,4419.0,127.7699,127.7966,127.7433,127.7877,4419.0
2017-11-07 15:20:00,143.74,143.75,143.71,143.74,8539.0,127.7877,127.7966,127.761,127.7877,8539.0
2017-11-07 15:25:00,143.74,143.74,143.68,143.71,47428.0,127.7877,127.7877,127.7344,127.761,47428.0
2017-11-07 15:30:00,143.71,143.74,143.68,143.72,23494.0,127.761,127.7877,127.7344,127.7699,23494.0
2017-11-07 15:35:00,143.73,143.82,143.72,143.81,10694.0,127.7788,127.8588,127.7699,127.8499,10694.0
2017-11-07 15:40:00,143.81,143.83,143.8,143.83,4509.0,127.8499,127.8677,127.841,127.8677,4509.0
2017-11-07 15:45:00,143.84,143.85,143.74,143.8,29746.0,127.8766,127.8855,127.7877,127.841,29746.0
2017-11-07 15:50:00,143.81,143.85,143.81,143.84,8028.0,127.8499,127.8855,127.8499,127.8766,8028.0
2017-11-07 15:55:00,143.84,143.92,143.84,143.92,49599.0,127.8766,127.9477,127.8766,127.9477,49599.0
2017-11-08 09:30:00,143.84,143.87,143.76,143.78,19291.0,127.8766,127.9033,127.8055,127.8233,19291.0
2017-11-08 09:35:00,143.76,143.84,143.73,143.74,9441.0,127.8055,127.8766,127.7788,127.7877,9441.0
2017-11-08 09:40:00,143.73,143.83,143.72,143.82,7676.0,127.7788,127.8677,127.7699,127.8588,7676.0
2017-11-08 09:45:00,143.81,143.81,143.72,143.72,2737.0,127.8499,127.8499,127.7699,127.7699,2737.0
2017-11-08 09:50:00,143.67,143.7,143.65,143.68,64351.0,127.7255,127.7521,127.7077,127.7344,64351.0
2017-11-08 09:55:00,143.67,143.71,143.66,143.7,2976.0,127.7255,127.761,127.7166,127.7521,2976.0
2017-11-08 10:00:00,143.72,143.77,143.72,143.76,4067.0,127.7699,127.8144,127.7699,127.8055,4067.0
2017-11-08 10:05:00,143.77,143.82,143.77,143.81,2124.0,127.8144,127.8588,127.8144,127.8499,2124.0
2017-11-08 10:10:00,143.77,143.81,143.77,143.81,2893.0,127.8144,127.8499,127.8144,127.8499,2893.0
2017-11-08 10:15:00,143.82,143.84,143.76,143.77,7865.0,127.8588,127.8766,127.8055,127.8144,7865.0
2017-11-08 10:20:00,143.77,143.83,143.75,143.83,5090.0,127.8144,127.8677,127.7966,127.8677,5090.0
2017-11-08 10:25:00,143.81,143.84,143.8,143.81,2064.0,127.8499,127.8766,127.841,127.8499,2064.0
2017-11-08 10:30:00,143.79,143.82,143.71,143.72,25899.0,127.8322,127.8588,127.761,127.7699,25899.0
2017-11-08 10:35:00,143.73,143.75,143.7,143.75,4808.0,127.7788,127.7966,127.7521,127.7966,4808.0
2017-11-08 10:40:00,143.73,143.76,143.73,143.76,53142.0,127.7788,127.8055,127.7788,127.8055,53142.0
2017-11-08 10:45:00,143.75,143.76,143.69,143.72,8070.0,127.7966,127.8055,127.7433,127.7699,8070.0
2017-11-08 10:50:00,143.72,143.86,143.71,143.85,9713.0,127.7699,127.8944,127.761,127.8855,9713.0
2017-11-08 10:55:00,143.85,143.88,143.83,143.86,10549.0,127.8855,127.9122,127.8677,127.8944,10549.0
2017-11-08 11:00:00,143.85,143.94,143.85,143.91,6271.0,127.8855,127.9655,127.8855,127.9388,6271.0
2017-11-08 11:05:00,143.9,143.9,143.87,143.88,1412.0,127.9299,127.9299,127.9033,127.9122,1412.0
2017-11-08 11:10:00,143.89,143.92,143.89,143.92,2047.0,127.9211,127.9477,127.9211,127.9477,2047.0
2017-11-08 11:15:00,143.9,143.92,143.89,143.9,2885.0,127.9299,127.9477,127.9211,127.9299,2885.0
2017-11-08 11:20:00,143.88,143.91,143.86,143.9,14566.0,127.9122,127.9388,127.8944,127.9299,14566.0
2017-11-08 11:25:00,143.89,143.89,143.85,143.87,4037.0,127.9211,127.9211,127.8855,127.9033,4037.0
2017-11-08 11:30:00,143.88,143.88,143.82,143.82,6546.0,127.9122,127.9122,127.8588,127.8588,6546.0
2017-11-08 11:35:00,143.8,143.83,143.79,143.81,6380.0,127.841,127.8677,127.8322,127.8499,6380.0
2017-11-08 11:40:00,143.81,143.87,143.81,143.86,7672.0,127.8499,127.9033,127.8499,127.8944,7672.0
2017-11-08 11:45:00,143.86,143.88,143.84,143.88,5300.0,127.8944,127.9122,127.8766,127.9122,5300.0
2017-11-08 11:50:00,143.87,143.87,143.83,143.84,2972.0,127.9033,127.9033,127.8677,127.8766,2972.0
2017-11-08 11:55:00,143.86,143.89,143.86,143.89,700.0,127.8944,127.9211,127.8944,127.9211,700.0
2017-11-08 12:00:00,143.89,143.9,143.87,143.9,3340.0,127.9211,127.9299,127.9033,127.9299,3340.0
2017-11-08 12:05:00,143.91,143.93,143.91,143.91,6250.0,127.9388,127.9566,127.9388,127.9388,6250.0
2017-11-08 12:10:00,143.89,143.94,143.88,143.93,11035.0,127.9211,127.9655,127.9122,127.9566,11035.0
2017-11-08 12:15:00,143.93,143.95,143.93,143.94,3231.0,127.9566,127.9744,127.9566,127.9655,3231.0
2017-11-08 12:20:00,143.94,143.98,143.94,143.98,8814.0,127.9655,128.0011,127.9655,128.0011,8814.0
2017-11-08 12:25:00,143.98,144.03,143.98,144.03,4376.0,128.0011,128.0455,128.0011,128.0455,4376.0
2017-11-08 12:30:00,144.03,144.05,144.02,144.05,2088.0,128.0455,128.0633,128.0366,128.0633,2088.0
2017-11-08 12:35:00,144.02,144.02,143.99,144.0,5798.0,128.0366,128.0366,128.01,128.0189,5798.0
2017-11-08 12:40:00,144.0,144.0,143.98,144.0,1000.0,128.0189,128.0189,128.0011,128.0189,1000.0
2017-11-08 12:45:00,143.99,144.04,143.99,144.04,4589.0,128.01,128.0544,128.01,128.0544,4589.0
2017-11-08 12:50:00,144.04,144.06,144.03,144.06,3736.0,128.0544,128.0722,128.0455,128.0722,3736.0
2017-11-08 12:55:00,144.09,144.09,144.07,144.08,4409.0,128.0989,128.0989,128.0811,128.09,4409.0
2017-11-08 13:00:00,144.07,144.15,144.07,144.15,8434.0,128.0811,128.1522,128.0811,128.1522,8434.0
2017-11-08 13:05:00,144.16,144.16,144.11,144.11,847.0,128.1611,128.1611,128.1166,128.1166,847.0
2017-11-08 13:10:00,144.1,144.12,144.1,144.12,1196.0,128.1078,128.1255,128.1078,128.1255,1196.0
2017-11-08 13:15:00,144.11,144.14,144.06,144.06,2075.0,128.1166,128.1433,128.0722,128.0722,2075.0
2017-11-08 13:20:00,144.06,144.11,144.06,144.11,3913.0,128.0722,128.1166,128.0722,128.1166,3913.0
2017-11-08 13:25:00,144.11,144.14,144.1,144.14,4602.0,128.1166,128.1433,128.1078,128.1433,4602.0
2017-11-08 13:30:00,144.13,144.13,144.09,144.1,735.0,128.1344,128.1344,128.0989,128.1078,735.0
2017-11-08 13:35:00,144.11,144.12,144.08,144.09,1017.0,128.1166,128.1255,128.09,128.0989,1017.0
2017-11-08 13:40:00,144.11,144.13,144.1,144.1,1300.0,128.1166,128.1344,128.1078,128.1078,1300.0
2017-11-08 13:45:00,144.1,144.12,144.1,144.11,2650.0,128.1078,128.1255,128.1078,128.1166,2650.0
2017-11-08 13:50:00,144.09,144.13,144.09,144.13,540.0,128.0989,128.1344,128.0989,128.1344,540.0
2017-11-08 13:55:00,144.12,144.13,144.1,144.11,3693.0,128.1255,128.1344,128.1078,128.1166,3693.0
2017-11-08 14:00:00,144.11,144.12,144.09,144.11,1123.0,128.1166,128.1255,128.0989,128.1166,1123.0
2017-11-08 14:05:00,144.12,144.12,144.06,144.06,4760.0,128.1255,128.1255,128.0722,128.0722,4760.0
2017-11-08 14:10:00,144.07,144.11,144.07,144.11,300.0,128.0811,128.1166,128.0811,128.1166,300.0
2017-11-08 14:15:00,144.11,144.14,144.1,144.13,15514.0,128.1166,128.1433,128.1078,128.1344,15514.0
2017-11-08 14:20:00,144.14,144.16,144.13,144.15,550.0,128.1433,128.1611,128.1344,128.1522,550.0
2017-11-08 14:25:00,144.16,144.16,144.13,144.14,500.0,128.1611,128.1611,128.1344,128.1433,500.0
2017-11-08 14:30:00,144.14,144.15,144.12,144.12,6191.0,128.1433,128.1522,128.1255,128.1255,6191.0
2017-11-08 14:35:00,144.13,144.13,144.1,144.11,2150.0,128.1344,128.1344,128.1078,128.1166,2150.0
2017-11-08 14:40:00,144.12,144.13,144.11,144.11,1445.0,128.1255,128.1344,128.1166,128.1166,1445.0
2017-11-08 14:45:00,144.14,144.2,144.14,144.2,1214.0,128.1433,128.1967,128.1433,128.1967,1214.0
2017-11-08 14:50:00,144.18,144.19,144.14,144.14,3273.0,128.1789,128.1878,128.1433,128.1433,3273.0
2017-11-08 14:55:00,144.16,144.16,144.13,144.15,2405.0,128.1611,128.1611,128.1344,128.1522,2405.0
2017-11-08 15:00:00,144.15,144.16,144.13,144.13,950.0,128.1522,128.1611,128.1344,128.1344,950.0
2017-11-08 15:05:00,144.13,144.15,144.11,144.12,5981.0,128.1344,128.1522,128.1166,128.1255,5981.0
2017-11-08 15:10:00,144.13,144.15,144.12,144.15,1378.0,128.1344,128.1522,128.1255,128.1522,1378.0
2017-11-08 15:15:00,144.14,144.18,144.14,144.17,911.0,128.1433,128.1789,128.1433,128.17,911.0
2017-11-08 15:20:00,144.16,144.18,144.15,144.15,4504.0,128.1611,128.1789,128.1522,128.1522,4504.0
2017-11-08 15:25:00,144.16,144.16,144.13,144.16,3709.0,128.1611,128.1611,128.1344,128.1611,3709.0
2017-11-08 15:30:00,144.17,144.2,144.16,144.2,10830.0,128.17,128.1967,128.1611,128.1967,10830.0
2017-11-08 15:35:00,144.21,144.24,144.2,144.24,3048.0,128.2055,128.2322,128.1967,128.2322,3048.0
2017-11-08 15:40:00,144.22,144.22,144.17,144.17,764.0,128.2144,128.2144,128.17,128.17,764.0
2017-11-08 15:45:00,144.15,144.15,144.07,144.08,10552.0,128.1522,128.1522,128.0811,128.09,10552.0
2017-11-08 15:50:00,144.09,144.1,144.05,144.09,9723.0,128.0989,128.1078,128.0633,128.0989,9723.0
2017-11-08 15:55:00,144.1,144.19,144.09,144.18,32797.0,128.1078,128.1878,128.0989,128.1789,32797.0
2017-11-09 09:30:00,143.43,143.53,143.4,143.49,29965.0,127.5121,127.601,127.4854,127.5655,29965.0
2017-11-09 09:35:00,143.47,143.57,143.45,143.49,13822.0,127.5477,127.6366,127.5299,127.5655,13822.0
2017-11-09 09:40:00,143.49,143.49,143.31,143.35,5700.0,127.5655,127.5655,127.4054,127.441,5700.0
2017-11-09 09:45:00,143.32,143.32,143.22,143.24,7705.0,127.4143,127.4143,127.3254,127.3432,7705.0
2017-11-09 09:50:00,143.23,143.36,143.23,143.36,3100.0,127.3343,127.4499,127.3343,127.4499,3100.0
2017-11-09 09:55:00,143.34,143.41,143.31,143.39,5706.0,127.4321,127.4943,127.4054,127.4765,5706.0
2017-11-09 10:00:00,143.4,143.61,143.39,143.49,9770.0,127.4854,127.6721,127.4765,127.5655,9770.0
2017-11-09 10:05:00,143.47,143.66,143.47,143.65,149666.0,127.5477,127.7166,127.5477,127.7077,149666.0
2017-11-09 10:10:00,143.69,143.69,143.57,143.58,13145.0,127.7433,127.7433,127.6366,127.6455,13145.0
2017-11-09 10:15:00,143.57,143.65,143.52,143.65,8520.0,127.6366,127.7077,127.5921,127.7077,8520.0
2017-11-09 10:20:00,143.65,143.71,143.65,143.67,3189.0,127.7077,127.761,127.7077,127.7255,3189.0
2017-11-09 10:25:00,143.7,143.7,143.65,143.66,21109.0,127.7521,127.7521,127.7077,127.7166,21109.0
2017-11-09 10:30:00,143.62,143.65,143.53,143.55,11206.0,127.681,127.7077,127.601,127.6188,11206.0
2017-11-09 10:35:00,143.57,143.58,143.46,143.5,2781.0,127.6366,127.6455,127.5388,127.5743,2781.0
2017-11-09 10:40:00,143.46,143.51,143.46,143.51,2500.0,127.5388,127.5832,127.5388,127.5832,2500.0
2017-11-09 10:45:00,143.56,143.6,143.55,143.6,3290.0,127.6277,127.6632,127.6188,127.6632,3290.0
2017-11-09 10:50:00,143.62,143.68,143.59,143.67,17017.0,127.681,127.7344,127.6544,127.7255,17017.0
2017-11-09 10:55:00,143.68,143.78,143.65,143.78,12238.0,127.7344,127.8233,127.7077,127.8233,12238.0
2017-11-09 11:00:00,143.76,143.76,143.7,143.71,7300.0,127.8055,127.8055,127.7521,127.761,7300.0
2017-11-09 11:05:00,143.72,143.76,143.69,143.72,9313.0,127.7699,127.8055,127.7433,127.7699,9313.0
2017-11-09 11:10:00,143.69,143.7,143.64,143.64,10495.0,127.7433,127.7521,127.6988,127.6988,10495.0
2017-11-09 11:15:00,143.63,143.63,143.61,143.61,600.0,127.6899,127.6899,127.6721,127.6721,600.0
2017-11-09 11:20:00,143.59,143.61,143.42,143.42,7205.0,127.6544,127.6721,127.5032,127.5032,7205.0
2017-11-09 11:25:00,143.41,143.5,143.39,143.5,6264.0,127.4943,127.5743,127.4765,127.5743,6264.0
2017-11-09 11:30:00,143.5,143.5,143.45,143.5,10658.0,127.5743,127.5743,127.5299,127.5743,10658.0
2017-11-09 11:35:00,143.47,143.49,143.4,143.42,6410.0,127.5477,127.5655,127.4854,127.5032,6410.0
2017-11-09 11:40:00,143.42,143.48,143.42,143.42,3007.0,127.5032,127.5566,127.5032,127.5032,3007.0
2017-11-09 11:45:00,143.33,143.34,143.2,143.3,15241.0,127.4232,127.4321,127.3076,127.3965,15241.0
2017-11-09 11:50:00,143.3,143.3,143.05,143.19,9444.0,127.3965,127.3965,127.1743,127.2987,9444.0
2017-11-09 11:55:00,143.15,143.22,143.05,143.22,3465.0,127.2632,127.3254,127.1743,127.3254,3465.0
2017-11-09 12:00:00,143.2,143.2,143.01,143.05,7293.0,127.3076,127.3076,127.1387,127.1743,7293.0
2017-11-09 12:05:00,143.08,143.18,143.08,143.11,4796.0,127.201,127.2899,127.201,127.2276,4796.0
2017-11-09 12:10:00,143.06,143.1,142.83,142.84,17124.0,127.1832,127.2187,126.9787,126.9876,17124.0
2017-11-09 12:15:00,142.82,142.96,142.82,142.96,4695.0,126.9698,127.0943,126.9698,127.0943,4695.0
2017-11-09 12:20:00,142.98,142.98,142.9,142.93,1425.0,127.1121,127.1121,127.0409,127.0676,1425.0
2017-11-09 12:25:00,142.83,142.93,142.78,142.78,3445.0,126.9787,127.0676,126.9342,126.9342,3445.0
2017-11-09 12:30:00,142.71,142.71,142.66,142.67,10196.0,126.872,126.872,126.8276,126.8365,10196.0
2017-11-09 12:35:00,142.7,142.88,142.7,142.87,1826.0,126.8631,127.0231,126.8631,127.0143,1826.0
2017-11-09 12:40:00,142.79,142.79,142.79,142.79,400.0,126.9431,126.9431,126.9431,126.9431,400.0
2017-11-09 12:45:00,142.81,142.85,142.73,142.85,3830.0,126.9609,126.9965,126.8898,126.9965,3830.0
2017-11-09 12:50:00,142.83,142.96,142.81,142.96,2762.0,126.9787,127.0943,126.9609,127.0943,2762.0
2017-11-09 12:55:00,142.95,142.98,142.95,142.97,1300.0,127.0854,127.1121,127.0854,127.1032,1300.0
2017-11-09 13:00:00,143.0,143.0,142.9,142.91,1990.0,127.1298,127.1298,127.0409,127.0498,1990.0
2017-11-09 13:05:00,142.91,142.97,142.9,142.97,1923.0,127.0498,127.1032,127.0409,127.1032,1923.0
2017-11-09 13:10:00,143.0,143.09,143.0,143.09,1495.0,127.1298,127.2098,127.1298,127.2098,1495.0
2017-11-09 13:15:00,143.07,143.17,143.07,143.15,8035.0,127.1921,127.281,127.1921,127.2632,8035.0
2017-11-09 13:20:00,143.2,143.26,143.17,143.2,12560.0,127.3076,127.361,127.281,127.3076,12560.0
2017-11-09 13:25:00,143.18,143.22,143.17,143.17,2500.0,127.2899,127.3254,127.281,127.281,2500.0
2017-11-09 13:30:00,143.23,143.32,143.23,143.28,7391.0,127.3343,127.4143,127.3343,127.3788,7391.0
2017-11-09 13:35:00,143.32,143.35,143.21,143.24,10904.0,127.4143,127.441,127.3165,127.3432,10904.0
2017-11-09 13:40:00,143.22,143.25,143.19,143.25,5601.0,127.3254,127.3521,127.2987,127.3521,5601.0
2017-11-09 13:45:00,143.25,143.3,143.25,143.3,7002.0,127.3521,127.3965,127.3521,127.3965,7002.0
2017-11-09 13:50:00,143.29,143.32,143.28,143.28,8172.0,127.3876,127.4143,127.3788,127.3788,8172.0
2017-11-09 13:55:00,143.3,143.31,143.26,143.3,2340.0,127.3965,127.4054,127.361,127.3965,2340.0
2017-11-09 14:00:00,143.3,143.35,143.29,143.33,6453.0,127.3965,127.441,127.3876,127.4232,6453.0
2017-11-09 14:05:00,143.33,143.46,143.32,143.44,27430.0,127.4232,127.5388,127.4143,127.521,27430.0
2017-11-09 14:10:00,143.42,143.45,143.38,143.42,7418.0,127.5032,127.5299,127.4677,127.5032,7418.0
2017-11-09 14:15:00,143.41,143.46,143.41,143.44,7123.0,127.4943,127.5388,127.4943,127.521,7123.0
2017-11-09 14:20:00,143.43,143.43,143.39,143.39,1937.0,127.5121,127.5121,127.4765,127.4765,1937.0
2017-11-09 14:25:00,143.39,143.39,143.36,143.37,4351.0,127.4765,127.4765,127.4499,127.4588,4351.0
2017-11-09 14:30:00,143.36,143.44,143.36,143.42,3800.0,127.4499,127.521,127.4499,127.5032,3800.0
2017-11-09 14:35:00,143.41,143.41,143.29,143.32,2566.0,127.4943,127.4943,127.3876,127.4143,2566.0
2017-11-09 14:40:00,143.32,143.32,143.27,143.31,6464.0,127.4143,127.4143,127.3699,127.4054,6464.0
2017-11-09 14:45:00,143.27,143.32,143.26,143.32,9758.0,127.3699,127.4143,127.361,127.4143,9758.0
2017-11-09 14:50:00,143.31,143.39,143.31,143.36,2116.0,127.4054,127.4765,127.4054,127.4499,2116.0
2017-11-09 14:55:00,143.35,143.37,143.33,143.35,1559.0,127.441,127.4588,127.4232,127.441,1559.0
2017-11-09 15:00:00,143.36,143.41,143.29,143.3,2919.0,127.4499,127.4943,127.3876,127.3965,2919.0
2017-11-09 15:05:00,143.29,143.45,143.28,143.44,5540.0,127.3876,127.5299,127.3788,127.521,5540.0
2017-11-09 15:10:00,143.47,143.47,143.39,143.45,8155.0,127.5477,127.5477,127.4765,127.5299,8155.0
2017-11-09 15:15:00,143.42,143.49,143.42,143.48,12270.0,127.5032,127.5655,127.5032,127.5566,12270.0
2017-11-09 15:20:00,143.46,143.54,143.46,143.52,5959.0,127.5388,127.6099,127.5388,127.5921,5959.0
2017-11-09 15:25:00,143.5,143.54,143.48,143.54,2727.0,127.5743,127.6099,127.5566,127.6099,2727.0
2017-11-09 15:30:00,143.53,143.6,143.53,143.57,7405.0,127.601,127.6632,127.601,127.6366,7405.0
2017-11-09 15:35:00,143.58,143.65,143.57,143.65,6218.0,127.6455,127.7077,127.6366,127.7077,6218.0
2017-11-09 15:40:00,143.65,143.69,143.59,143.63,12011.0,127.7077,127.7433,127.6544,127.6899,12011.0
2017-11-09 15:45:00,143.59,143.6,143.57,143.58,4756.0,127.6544,127.6632,127.6366,127.6455,4756.0
2017-11-09 15:50:00,143.57,143.67,143.56,143.65,20940.0,127.6366,127.7255,127.6277,127.7077,20940.0
2017-11-09 15:55:00,143.66,143.72,143.61,143.62,33530.0,127.7166,127.7699,127.6721,127.681,33530.0
2017-11-10 09:30:00,143.37,143.49,143.37,143.42,23509.0,127.4588,127.5655,127.4588,127.5032,23509.0
2017-11-10 09:35:00,143.4,143.49,143.35,143.49,15303.0,127.4854,127.5655,127.441,127.5655,15303.0
2017-11-10 09:40:00,143.49,143.54,143.45,143.49,14171.0,127.5655,127.6099,127.5299,127.5655,14171.0
2017-11-10 09:45:00,143.49,143.5,143.43,143.45,4426.0,127.5655,127.5743,127.5121,127.5299,4426.0
2017-11-10 09:50:00,143.46,143.5,143.36,143.46,7021.0,127.5388,127.5743,127.4499,127.5388,7021.0
2017-11-10 09:55:00,143.47,143.47,143.39,143.43,2250.0,127.5477,127.5477,127.4765,127.5121,2250.0
2017-11-10 10:00:00,143.43,143.43,143.31,143.32,2170.0,127.5121,127.5121,127.4054,127.4143,2170.0
2017-11-10 10:05:00,143.3,143.36,143.3,143.36,2936.0,127.3965,127.4499,127.3965,127.4499,2936.0
2017-11-10 10:10:00,143.33,143.41,143.33,143.38,2891.0,127.4232,127.4943,127.4232,127.4677,2891.0
2017-11-10 10:15:00,143.38,143.54,143.37,143.53,2282.0,127.4677,127.6099,127.4588,127.601,2282.0
2017-11-10 10:20:00,143.48,143.49,143.45,143.45,2607.0,127.5566,127.5655,127.5299,127.5299,2607.0
2017-11-10 10:25:00,143.48,143.48,143.42,143.44,646.0,127.5566,127.5566,127.5032,127.521,646.0
2017-11-10 10:30:00,143.41,143.44,143.23,143.25,3770.0,127.4943,127.521,127.3343,127.3521,3770.0
2017-11-10 10:35:00,143.27,143.32,143.25,143.29,3154.0,127.3699,127.4143,127.3521,127.3876,3154.0
2017-11-10 10:40:00,143.33,143.36,143.3,143.3,909.0,127.4232,127.4499,127.3965,127.3965,909.0
2017-11-10 10:45:00,143.32,143.36,143.32,143.34,674.0,127.4143,127.4499,127.4143,127.4321,674.0
2017-11-10 10:50:00,143.31,143.33,143.29,143.32,522.0,127.4054,127.4232,127.3876,127.4143,522.0
2017-11-10 10:55:00,143.34,143.42,143.33,143.42,2706.0,127.4321,127.5032,127.4232,127.5032,2706.0
2017-11-10 11:00:00,143.37,143.44,143.37,143.42,1798.0,127.4588,127.521,127.4588,127.5032,1798.0
2017-11-10 11:05:00,143.43,143.45,143.41,143.41,5278.0,127.5121,127.5299,127.4943,127.4943,5278.0
2017-11-10 11:10:00,143.41,143.45,143.38,143.45,6150.0,127.4943,127.5299,127.4677,127.5299,6150.0
2017-11-10 11:15:00,143.46,143.47,143.4,143.42,3270.0,127.5388,127.5477,127.4854,127.5032,3270.0
2017-11-10 11:20:00,143.36,143.4,143.34,143.36,8620.0,127.4499,127.4854,127.4321,127.4499,8620.0
2017-11-10 11:25:00,143.4,143.41,143.33,143.33,1650.0,127.4854,127.4943,127.4232,127.4232,1650.0
2017-11-10 11:30:00,143.37,143.39,143.37,143.38,1493.0,127.4588,127.4765,127.4588,127.4677,1493.0
2017-11-10 11:35:00,143.39,143.42,143.37,143.38,1348.0,127.4765,127.5032,127.4588,127.4677,1348.0
2017-11-10 11:40:00,143.37,143.43,143.37,143.42,4728.0,127.4588,127.5121,127.4588,127.5032,4728.0
2017-11-10 11:45:00,143.42,143.45,143.42,143.45,800.0,127.5032,127.5299,127.5032,127.5299,800.0
2017-11-10 11:50:00,143.43,143.43,143.41,143.42,1000.0,127.5121,127.5121,127.4943,127.5032,1000.0
2017-11-10 11:55:00,143.44,143.49,143.44,143.49,1591.0,127.521,127.5655,127.521,127.5655,1591.0
2017-11-10 12:00:00,143.49,143.52,143.46,143.47,13295.0,127.5655,127.5921,127.5388,127.5477,13295.0
2017-11-10 12:05:00,143.49,143.53,143.48,143.5,3723.0,127.5655,127.601,127.5566,127.5743,3723.0
2017-11-10 12:10:00,143.53,143.54,143.52,143.53,1871.0,127.601,127.6099,127.5921,127.601,1871.0
2017-11-10 12:15:00,143.5,143.51,143.49,143.49,290.0,127.5743,127.5832,127.5655,127.5655,290.0
2017-11-10 12:20:00,143.47,143.47,143.47,143.47,240.0,127.5477,127.5477,127.5477,127.5477,240.0
2017-11-10 12:25:00,143.49,143.49,143.49,143.49,1956.0,127.5655,127.5655,127.5655,127.5655,1956.0
2017-11-10 12:30:00,143.47,143.5,143.45,143.48,1049.0,127.5477,127.5743,127.5299,127.5566,1049.0
2017-11-10 12:35:00,143.47,143.47,143.46,143.47,275.0,127.5477,127.5477,127.5388,127.5477,275.0
2017-11-10 12:40:00,143.47,143.48,143.47,143.48,2187.0,127.5477,127.5566,127.5477,127.5566,2187.0
2017-11-10 12:45:00,143.49,143.49,143.43,143.44,5800.0,127.5655,127.5655,127.5121,127.521,5800.0
2017-11-10 12:50:00,143.44,143.48,143.44,143.48,3672.0,127.521,127.5566,127.521,127.5566,3672.0
2017-11-10 12:55:00,143.47,143.47,143.4,143.4,875.0,127.5477,127.5477,127.4854,127.4854,875.0
2017-11-10 13:00:00,143.39,143.41,143.39,143.39,5589.0,127.4765,127.4943,127.4765,127.4765,5589.0
2017-11-10 13:05:00,143.39,143.4,143.37,143.38,5498.0,127.4765,127.4854,127.4588,127.4677,5498.0
2017-11-10 13:10:00,143.38,143.39,143.36,143.39,300.0,127.4677,127.4765,127.4499,127.4765,300.0
2017-11-10 13:15:00,143.4,143.42,143.4,143.42,300.0,127.4854,127.5032,127.4854,127.5032,300.0
2017-11-10 13:20:00,143.42,143.45,143.41,143.45,1046.0,127.5032,127.5299,127.4943,127.5299,1046.0
2017-11-10 13:25:00,143.44,143.5,143.44,143.49,2546.0,127.521,127.5743,127.521,127.5655,2546.0
2017-11-10 13:30:00,143.49,143.51,143.49,143.5,2818.0,127.5655,127.5832,127.5655,127.5743,2818.0
2017-11-10 13:35:00,143.5,143.5,143.46,143.47,1748.0,127.5743,127.5743,127.5388,127.5477,1748.0
2017-11-10 13:40:00,143.45,143.47,143.39,143.42,18675.0,127.5299,127.5477,127.4765,127.5032,18675.0
2017-11-10 13:45:00,143.43,143.44,143.41,143.42,1401.0,127.5121,127.521,127.4943,127.5032,1401.0
2017-11-10 13:50:00,143.41,143.45,143.4,143.44,13670.0,127.4943,127.5299,127.4854,127.521,13670.0
2017-11-10 13:55:00,143.45,143.47,143.43,143.44,2437.0,127.5299,127.5477,127.5121,127.521,2437.0
2017-11-10 14:00:00,143.45,143.49,143.45,143.48,900.0,127.5299,127.5655,127.5299,127.5566,900.0
2017-11-10 14:05:00,143.49,143.5,143.49,143.49,1090.0,127.5655,127.5743,127.5655,127.5655,1090.0
2017-11-10 14:10:00,143.5,143.59,143.5,143.59,12510.0,127.5743,127.6544,127.5743,127.6544,12510.0
2017-11-10 14:15:00,143.59,143.59,143.57,143.58,8188.0,127.6544,127.6544,127.6366,127.6455,8188.0
2017-11-10 14:20:00,143.59,143.62,143.59,143.6,4105.0,127.6544,127.681,127.6544,127.6632,4105.0
2017-11-10 14:25:00,143.61,143.61,143.58,143.6,9441.0,127.6721,127.6721,127.6455,127.6632,9441.0
2017-11-10 14:30:00,143.6,143.62,143.57,143.61,2797.0,127.6632,127.681,127.6366,127.6721,2797.0
2017-11-10 14:35:00,143.61,143.62,143.59,143.61,5744.0,127.6721,127.681,127.6544,127.6721,5744.0
2017-11-10 14:40:00,143.62,143.64,143.62,143.63,7403.0,127.681,127.6988,127.681,127.6899,7403.0
2017-11-10 14:45:00,143.64,143.66,143.61,143.63,11992.0,127.6988,127.7166,127.6721,127.6899,11992.0
2017-11-10 14:50:00,143.62,143.62,143.58,143.6,9424.0,127.681,127.681,127.6455,127.6632,9424.0
2017-11-10 14:55:00,143.61,143.65,143.61,143.65,800.0,127.6721,127.7077,127.6721,127.7077,800.0
2017-11-10 15:00:00,143.64,143.68,143.63,143.67,6270.0,127.6988,127.7344,127.6899,127.7255,6270.0
2017-11-10 15:05:00,143.67,143.67,143.61,143.63,12967.0,127.7255,127.7255,127.6721,127.6899,12967.0
2017-11-10 15:10:00,143.63,143.63,143.62,143.63,1994.0,127.6899,127.6899,127.681,127.6899,1994.0
2017-11-10 15:15:00,143.61,143.61,143.59,143.61,943.0,127.6721,127.6721,127.6544,127.6721,943.0
2017-11-10 15:20:00,143.6,143.65,143.6,143.65,9746.0,127.6632,127.7077,127.6632,127.7077,9746.0
2017-11-10 15:25:00,143.65,143.66,143.64,143.64,3512.0,127.7077,127.7166,127.6988,127.6988,3512.0
2017-11-10 15:30:00,143.65,143.66,143.63,143.65,3355.0,127.7077,127.7166,127.6899,127.7077,3355.0
2017-11-10 15:35:00,143.65,143.66,143.58,143.6,5567.0,127.7077,127.7166,127.6455,127.6632,5567.0
2017-11-10 15:40:00,143.61,143.63,143.57,143.58,4818.0,127.6721,127.6899,127.6366,127.6455,4818.0
2017-11-10 15:45:00,143.58,143.63,143.58,143.62,8951.0,127.6455,127.6899,127.6455,127.681,8951.0
2017-11-10 15:50:00,143.62,143.66,143.61,143.65,11416.0,127.681,127.7166,127.6721,127.7077,11416.0
2017-11-10 15:55:00,143.65,143.66,143.58,143.59,16752.0,127.7077,127.7166,127.6455,127.6544,16752.0
2017-11-13 09:30:00,143.09,143.24,143.09,143.22,11862.0,127.2098,127.3432,127.2098,127.3254,11862.0
2017-11-13 09:35:00,143.22,143.26,143.16,143.25,4075.0,127.3254,127.361,127.2721,127.3521,4075.0
2017-11-13 09:40:00,143.24,143.27,143.23,143.25,20601.0,127.3432,127.3699,127.3343,127.3521,20601.0
2017-11-13 09:45:00,143.26,143.35,143.26,143.3,24339.0,127.361,127.441,127.361,127.3965,24339.0
2017-11-13 09:50:00,143.29,143.38,143.27,143.38,8176.0,127.3876,127.4677,127.3699,127.4677,8176.0
2017-11-13 09:55:00,143.36,143.47,143.36,143.47,2587.0,127.4499,127.5477,127.4499,127.5477,2587.0
2017-11-13 10:00:00,143.49,143.54,143.46,143.46,11205.0,127.5655,127.6099,127.5388,127.5388,11205.0
2017-11-13 10:05:00,143.47,143.58,143.47,143.53,20150.0,127.5477,127.6455,127.5477,127.601,20150.0
2017-11-13 10:10:00,143.58,143.66,143.58,143.64,9223.0,127.6455,127.7166,127.6455,127.6988,9223.0
2017-11-13 10:15:00,143.62,143.62,143.56,143.59,3150.0,127.681,127.681,127.6277,127.6544,3150.0
2017-11-13 10:20:00,143.57,143.62,143.57,143.62,10447.0,127.6366,127.681,127.6366,127.681,10447.0
2017-11-13 10:25:00,143.62,143.66,143.61,143.66,4859.0,127.681,127.7166,127.6721,127.7166,4859.0
2017-11-13 10:30:00,143.68,143.68,143.57,143.57,4999.0,127.7344,127.7344,127.6366,127.6366,4999.0
2017-11-13 10:35:00,143.56,143.56,143.53,143.53,573.0,127.6277,127.6277,127.601,127.601,573.0
2017-11-13 10:40:00,143.53,143.54,143.49,143.5,3589.0,127.601,127.6099,127.5655,127.5743,3589.0
2017-11-13 10:45:00,143.49,143.54,143.49,143.52,4808.0,127.5655,127.6099,127.5655,127.5921,4808.0
2017-11-13 10:50:00,143.53,143.53,143.52,143.53,500.0,127.601,127.601,127.5921,127.601,500.0
2017-11-13 10:55:00,143.55,143.58,143.53,143.58,1600.0,127.6188,127.6455,127.601,127.6455,1600.0
2017-11-13 11:00:00,143.58,143.58,143.56,143.56,900.0,127.6455,127.6455,127.6277,127.6277,900.0
2017-11-13 11:05:00,143.58,143.6,143.57,143.59,3604.0,127.6455,127.6632,127.6366,127.6544,3604.0
2017-11-13 11:10:00,143.6,143.62,143.58,143.61,4512.0,127.6632,127.681,127.6455,127.6721,4512.0
2017-11-13 11:15:00,143.62,143.67,143.62,143.66,1400.0,127.681,127.7255,127.681,127.7166,1400.0
2017-11-13 11:20:00,143.69,143.7,143.64,143.65,1300.0,127.7433,127.7521,127.6988,127.7077,1300.0
2017-11-13 11:25:00,143.65,143.68,143.63,143.64,3506.0,127.7077,127.7344,127.6899,127.6988,3506.0
2017-11-13 11:30:00,143.64,143.64,143.61,143.63,3957.0,127.6988,127.6988,127.6721,127.6899,3957.0
2017-11-13 11:35:00,143.6,143.62,143.6,143.61,1300.0,127.6632,127.681,127.6632,127.6721,1300.0
2017-11-13 11:40:00,143.6,143.6,143.6,143.6,200.0,127.6632,127.6632,127.6632,127.6632,200.0
2017-11-13 11:45:00,143.59,143.65,143.59,143.64,749.0,127.6544,127.7077,127.6544,127.6988,749.0
2017-11-13 11:50:00,143.64,143.68,143.64,143.66,1327.0,127.6988,127.7344,127.6988,127.7166,1327.0
2017-11-13 11:55:00,143.69,143.7,143.66,143.69,800.0,127.7433,127.7521,127.7166,127.7433,800.0
2017-11-13 12:00:00,143.7,143.73,143.69,143.69,6050.0,127.7521,127.7788,127.7433,127.7433,6050.0
2017-11-13 12:05:00,143.68,143.74,143.68,143.74,3823.0,127.7344,127.7877,127.7344,127.7877,3823.0
2017-11-13 12:10:00,143.73,143.75,143.69,143.69,4842.0,127.7788,127.7966,127.7433,127.7433,4842.0
2017-11-13 12:15:00,143.7,143.71,143.69,143.69,3382.0,127.7521,127.761,127.7433,127.7433,3382.0
2017-11-13 12:20:00,143.7,143.71,143.7,143.71,503.0,127.7521,127.761,127.7521,127.761,503.0
2017-11-13 12:25:00,143.68,143.68,143.65,143.66,3379.0,127.7344,127.7344,127.7077,127.7166,3379.0
2017-11-13 12:30:00,143.65,143.67,143.64,143.67,2494.0,127.7077,127.7255,127.6988,127.7255,2494.0
2017-11-13 12:35:00,143.67,143.68,143.66,143.66,500.0,127.7255,127.7344,127.7166,127.7166,500.0
2017-11-13 12:40:00,143.66,143.67,143.65,143.67,1780.0,127.7166,127.7255,127.7077,127.7255,1780.0
2017-11-13 12:45:00,143.67,143.67,143.65,143.66,6368.0,127.7255,127.7255,127.7077,127.7166,6368.0
2017-11-13 12:50:00,143.66,143.7,143.65,143.67,5600.0,127.7166,127.7521,127.7077,127.7255,5600.0
2017-11-13 12:55:00,143.67,143.69,143.66,143.68,5536.0,127.7255,127.7433,127.7166,127.7344,5536.0
2017-11-13 13:00:00,143.69,143.69,143.67,143.68,1400.0,127.7433,127.7433,127.7255,127.7344,1400.0
2017-11-13 13:05:00,143.68,143.68,143.6,143.61,8150.0,127.7344,127.7344,127.6632,127.6721,8150.0
2017-11-13 13:10:00,143.61,143.65,143.61,143.65,6764.0,127.6721,127.7077,127.6721,127.7077,6764.0
2017-11-13 13:15:00,143.66,143.66,143.65,143.66,3200.0,127.7166,127.7166,127.7077,127.7166,3200.0
2017-11-13 13:20:00,143.68,143.7,143.68,143.69,1900.0,127.7344,127.7521,127.7344,127.7433,1900.0
2017-11-13 13:25:00,143.68,143.69,143.67,143.67,1498.0,127.7344,127.7433,127.7255,127.7255,1498.0
2017-11-13 13:30:00,143.69,143.71,143.68,143.7,1421.0,127.7433,127.761,127.7344,127.7521,1421.0
2017-11-13 13:35:00,143.7,143.71,143.69,143.71,3042.0,127.7521,127.761,127.7433,127.761,3042.0
2017-11-13 13:40:00,143.69,143.71,143.69,143.69,6278.0,127.7433,127.761,127.7433,127.7433,6278.0
2017-11-13 13:45:00,143.69,143.69,143.65,143.67,3804.0,127.7433,127.7433,127.7077,127.7255,3804.0
2017-11-13 13:50:00,143.67,143.7,143.67,143.7,3750.0,127.7255,127.7521,127.7255,127.7521,3750.0
2017-11-13 13:55:00,143.7,143.73,143.7,143.73,4621.0,127.7521,127.7788,127.7521,127.7788,4621.0
2017-11-13 14:00:00,143.72,143.72,143.7,143.71,5682.0,127.7699,127.7699,127.7521,127.761,5682.0
2017-11-13 14:05:00,143.72,143.73,143.71,143.71,4576.0,127.7699,127.7788,127.761,127.761,4576.0
2017-11-13 14:10:00,143.7,143.76,143.7,143.76,4247.0,127.7521,127.8055,127.7521,127.8055,4247.0
2017-11-13 14:15:00,143.74,143.76,143.73,143.75,18268.0,127.7877,127.8055,127.7788,127.7966,18268.0
2017-11-13 14:20:00,143.75,143.76,143.75,143.75,6022.0,127.7966,127.8055,127.7966,127.7966,6022.0
2017-11-13 14:25:00,143.74,143.78,143.73,143.75,17387.0,127.7877,127.8233,127.7788,127.7966,17387.0
2017-11-13 14:30:00,143.74,143.74,143.72,143.72,6562.0,127.7877,127.7877,127.7699,127.7699,6562.0
2017-11-13 14:35:00,143.72,143.77,143.72,143.74,48794.0,127.7699,127.8144,127.7699,127.7877,48794.0
2017-11-13 14:40:00,143.75,143.76,143.74,143.75,3397.0,127.7966,127.8055,127.7877,127.7966,3397.0
2017-11-13 14:45:00,143.75,143.76,143.75,143.76,3906.0,127.7966,127.8055,127.7966,127.8055,3906.0
2017-11-13 14:50:00,143.76,143.77,143.71,143.72,6193.0,127.8055,127.8144,127.761,127.7699,6193.0
2017-11-13 14:55:00,143.72,143.73,143.72,143.73,1700.0,127.7699,127.7788,127.7699,127.7788,1700.0
2017-11-13 15:00:00,143.73,143.75,143.73,143.75,2177.0,127.7788,127.7966,127.7788,127.7966,2177.0
2017-11-13 15:05:00,143.75,143.78,143.75,143.76,7629.0,127.7966,127.8233,127.7966,127.8055,7629.0
2017-11-13 15:10:00,143.78,143.8,143.77,143.79,3791.0,127.8233,127.841,127.8144,127.8322,3791.0
2017-11-13 15:15:00,143.79,143.81,143.79,143.81,2807.0,127.8322,127.8499,127.8322,127.8499,2807.0
2017-11-13 15:20:00,143.81,143.85,143.8,143.85,7383.0,127.8499,127.8855,127.841,127.8855,7383.0
2017-11-13 15:25:00,143.85,143.87,143.81,143.81,9183.0,127.8855,127.9033,127.8499,127.8499,9183.0
2017-11-13 15:30:00,143.81,143.82,143.75,143.76,3079.0,127.8499,127.8588,127.7966,127.8055,3079.0
2017-11-13 15:35:00,143.75,143.8,143.73,143.74,5017.0,127.7966,127.841,127.7788,127.7877,5017.0
2017-11-13 15:40:00,143.74,143.76,143.64,143.65,7475.0,127.7877,127.8055,127.6988,127.7077,7475.0
2017-11-13 15:45:00,143.64,143.67,143.64,143.66,1727.0,127.6988,127.7255,127.6988,127.7166,1727.0
2017-11-13 15:50:00,143.67,143.73,143.65,143.73,5913.0,127.7255,127.7788,127.7077,127.7788,5913.0
2017-11-13 15:55:00,143.71,143.75,143.69,143.74,11700.0,127.761,127.7966,127.7433,127.7877,11700.0
2017-11-14 09:30:00,143.21,143.3,143.21,143.3,35306.0,127.3165,127.3965,127.3165,127.3965,35306.0
2017-11-14 09:35:00,143.29,143.29,143.12,143.28,15564.0,127.3876,127.3876,127.2365,127.3788,15564.0
2017-11-14 09:40:00,143.29,143.38,143.27,143.3,5783.0,127.3876,127.4677,127.3699,127.3965,5783.0
2017-11-14 09:45:00,143.26,143.36,143.26,143.3,6100.0,127.361,127.4499,127.361,127.3965,6100.0
2017-11-14 09:50:00,143.25,143.36,143.24,143.36,2288.0,127.3521,127.4499,127.3432,127.4499,2288.0
2017-11-14 09:55:00,143.28,143.28,143.14,143.14,2864.0,127.3788,127.3788,127.2543,127.2543,2864.0
2017-11-14 10:00:00,143.13,143.13,142.85,142.87,20513.0,127.2454,127.2454,126.9965,127.0143,20513.0
2017-11-14 10:05:00,142.8,142.97,142.79,142.96,6438.0,126.952,127.1032,126.9431,127.0943,6438.0
2017-11-14 10:10:00,142.95,143.05,142.94,143.05,5998.0,127.0854,127.1743,127.0765,127.1743,5998.0
2017-11-14 10:15:00,143.09,143.12,143.07,143.1,4199.0,127.2098,127.2365,127.1921,127.2187,4199.0
2017-11-14 10:20:00,143.08,143.14,143.03,143.04,9651.0,127.201,127.2543,127.1565,127.1654,9651.0
2017-11-14 10:25:00,143.04,143.08,143.03,143.03,3542.0,127.1654,127.201,127.1565,127.1565,3542.0
2017-11-14 10:30:00,143.05,143.05,142.95,143.0,8398.0,127.1743,127.1743,127.0854,127.1298,8398.0
2017-11-14 10:35:00,142.99,143.26,142.99,143.26,8739.0,127.1209,127.361,127.1209,127.361,8739.0
2017-11-14 10:40:00,143.22,143.27,143.2,143.27,3570.0,127.3254,127.3699,127.3076,127.3699,3570.0
2017-11-14 10:45:00,143.26,143.42,143.26,143.42,3900.0,127.361,127.5032,127.361,127.5032,3900.0
2017-11-14 10:50:00,143.41,143.48,143.38,143.44,9490.0,127.4943,127.5566,127.4677,127.521,9490.0
2017-11-14 10:55:00,143.45,143.48,143.41,143.41,9974.0,127.5299,127.5566,127.4943,127.4943,9974.0
2017-11-14 11:00:00,143.39,143.39,143.32,143.32,2650.0,127.4765,127.4765,127.4143,127.4143,2650.0
2017-11-14 11:05:00,143.4,143.4,143.39,143.39,400.0,127.4854,127.4854,127.4765,127.4765,400.0
2017-11-14 11:10:00,143.4,143.44,143.39,143.41,7978.0,127.4854,127.521,127.4765,127.4943,7978.0
2017-11-14 11:15:00,143.4,143.4,143.35,143.37,13711.0,127.4854,127.4854,127.441,127.4588,13711.0
2017-11-14 11:20:00,143.37,143.37,143.33,143.33,6398.0,127.4588,127.4588,127.4232,127.4232,6398.0
2017-11-14 11:25:00,143.32,143.35,143.31,143.34,3197.0,127.4143,127.441,127.4054,127.4321,3197.0
2017-11-14 11:30:00,143.36,143.38,143.33,143.33,3466.0,127.4499,127.4677,127.4232,127.4232,3466.0
2017-11-14 11:35:00,143.34,143.35,143.32,143.34,2325.0,127.4321,127.441,127.4143,127.4321,2325.0
2017-11-14 11:40:00,143.36,143.36,143.29,143.33,22644.0,127.4499,127.4499,127.3876,127.4232,22644.0
2017-11-14 11:45:00,143.36,143.41,143.33,143.38,9500.0,127.4499,127.4943,127.4232,127.4677,9500.0
2017-11-14 11:50:00,143.38,143.41,143.37,143.4,3561.0,127.4677,127.4943,127.4588,127.4854,3561.0
2017-11-14 11:55:00,143.4,143.42,143.38,143.42,4190.0,127.4854,127.5032,127.4677,127.5032,4190.0
2017-11-14 12:00:00,143.4,143.46,143.39,143.46,4407.0,127.4854,127.5388,127.4765,127.5388,4407.0
2017-11-14 12:05:00,143.44,143.45,143.39,143.39,17300.0,127.521,127.5299,127.4765,127.4765,17300.0
2017-11-14 12:10:00,143.39,143.39,143.35,143.39,26099.0,127.4765,127.4765,127.441,127.4765,26099.0
2017-11-14 12:15:00,143.4,143.41,143.39,143.41,1300.0,127.4854,127.4943,127.4765,127.4943,1300.0
2017-11-14 12:20:00,143.4,143.42,143.36,143.42,9127.0,127.4854,127.5032,127.4499,127.5032,9127.0
2017-11-14 12:25:00,143.44,143.44,143.4,143.41,6484.0,127.521,127.521,127.4854,127.4943,6484.0
2017-11-14 12:30:00,143.41,143.44,143.39,143.44,4427.0,127.4943,127.521,127.4765,127.521,4427.0
2017-11-14 12:35:00,143.46,143.47,143.43,143.43,2000.0,127.5388,127.5477,127.5121,127.5121,2000.0
2017-11-14 12:40:00,143.42,143.44,143.39,143.4,15534.0,127.5032,127.521,127.4765,127.4854,15534.0
2017-11-14 12:45:00,143.4,143.4,143.31,143.32,11825.0,127.4854,127.4854,127.4054,127.4143,11825.0
2017-11-14 12:50:00,143.32,143.35,143.13,143.18,7133.0,127.4143,127.441,127.2454,127.2899,7133.0
2017-11-14 12:55:00,143.15,143.2,143.1,143.18,9258.0,127.2632,127.3076,127.2187,127.2899,9258.0
2017-11-14 13:00:00,143.15,143.18,143.12,143.12,6078.0,127.2632,127.2899,127.2365,127.2365,6078.0
2017-11-14 13:05:00,143.11,143.17,143.06,143.14,4987.0,127.2276,127.281,127.1832,127.2543,4987.0
2017-11-14 13:10:00,143.14,143.24,143.14,143.24,10868.0,127.2543,127.3432,127.2543,127.3432,10868.0
2017-11-14 13:15:00,143.25,143.25,143.2,143.2,1734.0,127.3521,127.3521,127.3076,127.3076,1734.0
2017-11-14 13:20:00,143.19,143.25,143.19,143.21,22100.0,127.2987,127.3521,127.2987,127.3165,22100.0
2017-11-14 13:25:00,143.23,143.25,143.22,143.22,3200.0,127.3343,127.3521,127.3254,127.3254,3200.0
2017-11-14 13:30:00,143.22,143.24,143.19,143.19,2509.0,127.3254,127.3432,127.2987,127.2987,2509.0
2017-11-14 13:35:00,143.19,143.26,143.18,143.22,1000.0,127.2987,127.361,127.2899,127.3254,1000.0
2017-11-14 13:40:00,143.27,143.31,143.26,143.3,2154.0,127.3699,127.4054,127.361,127.3965,2154.0
2017-11-14 13:45:00,143.31,143.37,143.31,143.33,1392.0,127.4054,127.4588,127.4054,127.4232,1392.0
2017-11-14 13:50:00,143.33,143.34,143.27,143.28,8054.0,127.4232,127.4321,127.3699,127.3788,8054.0
2017-11-14 13:55:00,143.27,143.3,143.25,143.3,61901.0,127.3699,127.3965,127.3521,127.3965,61901.0
2017-11-14 14:00:00,143.3,143.33,143.27,143.28,15389.0,127.3965,127.4232,127.3699,127.3788,15389.0
2017-11-14 14:05:00,143.29,143.34,143.29,143.34,2918.0,127.3876,127.4321,127.3876,127.4321,2918.0
2017-11-14 14:10:00,143.34,143.37,143.33,143.36,10981.0,127.4321,127.4588,127.4232,127.4499,10981.0
2017-11-14 14:15:00,143.37,143.38,143.33,143.34,9607.0,127.4588,127.4677,127.4232,127.4321,9607.0
2017-11-14 14:20:00,143.34,143.35,143.33,143.33,778.0,127.4321,127.441,127.4232,127.4232,778.0
2017-11-14 14:25:00,143.33,143.35,143.27,143.33,10911.0,127.4232,127.441,127.3699,127.4232,10911.0
2017-11-14 14:30:00,143.35,143.36,143.31,143.33,3428.0,127.441,127.4499,127.4054,127.4232,3428.0
2017-11-14 14:35:00,143.31,143.34,143.3,143.34,1000.0,127.4054,127.4321,127.3965,127.4321,1000.0
2017-11-14 14:40:00,143.36,143.4,143.36,143.37,1300.0,127.4499,127.4854,127.4499,127.4588,1300.0
2017-11-14 14:45:00,143.36,143.4,143.33,143.33,3625.0,127.4499,127.4854,127.4232,127.4232,3625.0
2017-11-14 14:50:00,143.37,143.4,143.37,143.39,2901.0,127.4588,127.4854,127.4588,127.4765,2901.0
2017-11-14 14:55:00,143.39,143.4,143.37,143.38,2148.0,127.4765,127.4854,127.4588,127.4677,2148.0
2017-11-14 15:00:00,143.4,143.44,143.39,143.42,11729.0,127.4854,127.521,127.4765,127.5032,11729.0
2017-11-14 15:05:00,143.43,143.45,143.36,143.37,4298.0,127.5121,127.5299,127.4499,127.4588,4298.0
2017-11-14 15:10:00,143.38,143.41,143.38,143.4,902.0,127.4677,127.4943,127.4677,127.4854,902.0
2017-11-14 15:15:00,143.41,143.41,143.4,143.41,300.0,127.4943,127.4943,127.4854,127.4943,300.0
2017-11-14 15:20:00,143.41,143.41,143.36,143.36,6710.0,127.4943,127.4943,127.4499,127.4499,6710.0
2017-11-14 15:25:00,143.36,143.36,143.33,143.33,5800.0,127.4499,127.4499,127.4232,127.4232,5800.0
2017-11-14 15:30:00,143.33,143.4,143.33,143.4,14034.0,127.4232,127.4854,127.4232,127.4854,14034.0
2017-11-14 15:35:00,143.41,143.43,143.36,143.37,9659.0,127.4943,127.5121,127.4499,127.4588,9659.0
2017-11-14 15:40:00,143.34,143.34,143.27,143.33,21516.0,127.4321,127.4321,127.3699,127.4232,21516.0
2017-11-14 15:45:00,143.32,143.37,143.3,143.36,7163.0,127.4143,127.4588,127.3965,127.4499,7163.0
2017-11-14 15:50:00,143.37,143.43,143.36,143.41,19253.0,127.4588,127.5121,127.4499,127.4943,19253.0
2017-11-14 15:55:00,143.4,143.45,143.38,143.43,30731.0,127.4854,127.5299,127.4677,127.5121,30731.0
2017-11-15 09:30:00,142.77,142.78,142.61,142.69,18983.0,126.9254,126.9342,126.7831,126.8542,18983.0
2017-11-15 09:35:00,142.66,142.66,142.22,142.26,41959.0,126.8276,126.8276,126.4364,126.472,41959.0
2017-11-15 09:40:00,142.24,142.32,142.23,142.25,23197.0,126.4542,126.5253,126.4453,126.4631,23197.0
2017-11-15 09:45:00,142.23,142.42,142.2,142.35,36123.0,126.4453,126.6142,126.4186,126.552,36123.0
2017-11-15 09:50:00,142.33,142.39,142.28,142.33,4927.0,126.5342,126.5875,126.4897,126.5342,4927.0
2017-11-15 09:55:00,142.33,142.4,142.31,142.37,9228.0,126.5342,126.5964,126.5164,126.5697,9228.0
2017-11-15 10:00:00,142.36,142.46,142.34,142.46,8453.0,126.5609,126.6498,126.5431,126.6498,8453.0
2017-11-15 10:05:00,142.46,142.62,142.46,142.57,11090.0,126.6498,126.792,126.6498,126.7476,11090.0
2017-11-15 10:10:00,142.58,142.64,142.55,142.56,7411.0,126.7564,126.8098,126.7298,126.7387,7411.0
2017-11-15 10:15:00,142.55,142.68,142.55,142.65,15341.0,126.7298,126.8453,126.7298,126.8187,15341.0
2017-11-15 10:20:00,142.66,142.7,142.58,142.69,11391.0,126.8276,126.8631,126.7564,126.8542,11391.0
2017-11-15 10:25:00,142.67,142.7,142.59,142.59,9800.0,126.8365,126.8631,126.7653,126.7653,9800.0
2017-11-15 10:30:00,142.63,142.65,142.59,142.64,11099.0,126.8009,126.8187,126.7653,126.8098,11099.0
2017-11-15 10:35:00,142.7,142.83,142.69,142.8,12482.0,126.8631,126.9787,126.8542,126.952,12482.0
2017-11-15 10:40:00,142.84,142.89,142.8,142.87,6500.0,126.9876,127.032,126.952,127.0143,6500.0
2017-11-15 10:45:00,142.87,142.88,142.78,142.82,16565.0,127.0143,127.0231,126.9342,126.9698,16565.0
2017-11-15 10:50:00,142.81,142.83,142.78,142.78,3723.0,126.9609,126.9787,126.9342,126.9342,3723.0
2017-11-15 10:55:00,142.81,142.94,142.8,142.92,14028.0,126.9609,127.0765,126.952,127.0587,14028.0
2017-11-15 11:00:00,142.94,142.98,142.91,142.96,8099.0,127.0765,127.1121,127.0498,127.0943,8099.0
2017-11-15 11:05:00,142.91,142.93,142.91,142.93,1890.0,127.0498,127.0676,127.0498,127.0676,1890.0
2017-11-15 11:10:00,142.93,142.93,142.9,142.92,2743.0,127.0676,127.0676,127.0409,127.0587,2743.0
2017-11-15 11:15:00,142.95,143.0,142.94,143.0,2602.0,127.0854,127.1298,127.0765,127.1298,2602.0
2017-11-15 11:20:00,142.99,143.09,142.99,143.08,12067.0,127.1209,127.2098,127.1209,127.201,12067.0
2017-11-15 11:25:00,143.09,143.1,143.02,143.02,1907.0,127.2098,127.2187,127.1476,127.1476,1907.0
2017-11-15 11:30:00,143.03,143.03,142.98,142.98,4789.0,127.1565,127.1565,127.1121,127.1121,4789.0
2017-11-15 11:35:00,142.98,142.98,142.96,142.97,2513.0,127.1121,127.1121,127.0943,127.1032,2513.0
2017-11-15 11:40:00,142.96,143.02,142.96,143.0,2794.0,127.0943,127.1476,127.0943,127.1298,2794.0
2017-11-15 11:45:00,143.0,143.03,143.0,143.03,2132.0,127.1298,127.1565,127.1298,127.1565,2132.0
2017-11-15 11:50:00,143.0,143.02,143.0,143.02,5254.0,127.1298,127.1476,127.1298,127.1476,5254.0
2017-11-15 11:55:00,143.02,143.03,143.0,143.0,2400.0,127.1476,127.1565,127.1298,127.1298,2400.0
2017-11-15 12:00:00,143.01,143.03,142.85,142.85,6746.0,127.1387,127.1565,126.9965,126.9965,6746.0
2017-11-15 12:05:00,142.85,142.95,142.85,142.93,4496.0,126.9965,127.0854,126.9965,127.0676,4496.0
2017-11-15 12:10:00,142.9,142.92,142.86,142.91,6624.0,127.0409,127.0587,127.0054,127.0498,6624.0
2017-11-15 12:15:00,142.92,142.94,142.91,142.92,2800.0,127.0587,127.0765,127.0498,127.0587,2800.0
2017-11-15 12:20:00,142.91,142.96,142.9,142.96,1150.0,127.0498,127.0943,127.0409,127.0943,1150.0
2017-11-15 12:25:00,142.95,142.96,142.93,142.96,2521.0,127.0854,127.0943,127.0676,127.0943,2521.0
2017-11-15 12:30:00,142.96,143.0,142.96,142.99,1680.0,127.0943,127.1298,127.0943,127.1209,1680.0
2017-11-15 12:35:00,142.99,143.0,142.99,143.0,1045.0,127.1209,127.1298,127.1209,127.1298,1045.0
2017-11-15 12:40:00,143.0,143.0,142.97,142.98,3074.0,127.1298,127.1298,127.1032,127.1121,3074.0
2017-11-15 12:45:00,142.98,142.98,142.91,142.94,4519.0,127.1121,127.1121,127.0498,127.0765,4519.0
2017-11-15 12:50:00,142.94,142.98,142.94,142.96,2200.0,127.0765,127.1121,127.0765,127.0943,2200.0
2017-11-15 12:55:00,142.96,142.98,142.96,142.98,1394.0,127.0943,127.1121,127.0943,127.1121,1394.0
2017-11-15 13:00:00,142.97,142.98,142.94,142.96,3163.0,127.1032,127.1121,127.0765,127.0943,3163.0
2017-11-15 13:05:00,142.97,142.98,142.9,142.9,2188.0,127.1032,127.1121,127.0409,127.0409,2188.0
2017-11-15 13:10:00,142.89,142.93,142.88,142.9,2226.0,127.032,127.0676,127.0231,127.0409,2226.0
2017-11-15 13:15:00,142.9,142.91,142.87,142.9,2232.0,127.0409,127.0498,127.0143,127.0409,2232.0
2017-11-15 13:20:00,142.91,142.91,142.85,142.85,1760.0,127.0498,127.0498,126.9965,126.9965,1760.0
2017-11-15 13:25:00,142.88,142.89,142.83,142.84,2144.0,127.0231,127.032,126.9787,126.9876,2144.0
2017-11-15 13:30:00,142.83,142.87,142.83,142.86,3843.0,126.9787,127.0143,126.9787,127.0054,3843.0
2017-11-15 13:35:00,142.87,142.89,142.84,142.85,4582.0,127.0143,127.032,126.9876,126.9965,4582.0
2017-11-15 13:40:00,142.86,142.93,142.86,142.93,3385.0,127.0054,127.0676,127.0054,127.0676,3385.0
2017-11-15 13:45:00,142.92,142.93,142.9,142.91,6039.0,127.0587,127.0676,127.0409,127.0498,6039.0
2017-11-15 13:50:00,142.91,142.93,142.84,142.85,4704.0,127.0498,127.0676,126.9876,126.9965,4704.0
2017-11-15 13:55:00,142.84,142.84,142.78,142.8,10216.0,126.9876,126.9876,126.9342,126.952,10216.0
2017-11-15 14:00:00,142.79,142.82,142.75,142.8,7338.0,126.9431,126.9698,126.9076,126.952,7338.0
2017-11-15 14:05:00,142.8,142.82,142.76,142.77,8097.0,126.952,126.9698,126.9165,126.9254,8097.0
2017-11-15 14:10:00,142.75,142.79,142.75,142.79,9528.0,126.9076,126.9431,126.9076,126.9431,9528.0
2017-11-15 14:15:00,142.79,142.8,142.75,142.8,5076.0,126.9431,126.952,126.9076,126.952,5076.0
2017-11-15 14:20:00,142.8,142.83,142.8,142.81,1409.0,126.952,126.9787,126.952,126.9609,1409.0
2017-11-15 14:25:00,142.79,142.85,142.77,142.84,1582.0,126.9431,126.9965,126.9254,126.9876,1582.0
2017-11-15 14:30:00,142.83,142.86,142.83,142.86,3558.0,126.9787,127.0054,126.9787,127.0054,3558.0
2017-11-15 14:35:00,142.84,142.87,142.82,142.84,4210.0,126.9876,127.0143,126.9698,126.9876,4210.0
2017-11-15 14:40:00,142.84,142.89,142.84,142.88,4434.0,126.9876,127.032,126.9876,127.0231,4434.0
2017-11-15 14:45:00,142.88,142.91,142.88,142.9,3442.0,127.0231,127.0498,127.0231,127.0409,3442.0
2017-11-15 14:50:00,142.91,142.93,142.9,142.9,7884.0,127.0498,127.0676,127.0409,127.0409,7884.0
2017-11-15 14:55:00,142.9,142.91,142.87,142.89,6962.0,127.0409,127.0498,127.0143,127.032,6962.0
2017-11-15 15:00:00,142.88,142.94,142.88,142.93,5000.0,127.0231,127.0765,127.0231,127.0676,5000.0
2017-11-15 15:05:00,142.93,142.93,142.9,142.92,14461.0,127.0676,127.0676,127.0409,127.0587,14461.0
2017-11-15 15:10:00,142.91,142.99,142.9,142.99,7061.0,127.0498,127.1209,127.0409,127.1209,7061.0
2017-11-15 15:15:00,142.98,143.01,142.97,142.98,11369.0,127.1121,127.1387,127.1032,127.1121,11369.0
2017-11-15 15:20:00,142.97,142.99,142.83,142.83,14045.0,127.1032,127.1209,126.9787,126.9787,14045.0
2017-11-15 15:25:00,142.83,142.83,142.75,142.77,5905.0,126.9787,126.9787,126.9076,126.9254,5905.0
2017-11-15 15:30:00,142.78,142.88,142.78,142.84,11830.0,126.9342,127.0231,126.9342,126.9876,11830.0
2017-11-15 15:35:00,142.83,142.88,142.82,142.86,9234.0,126.9787,127.0231,126.9698,127.0054,9234.0
2017-11-15 15:40:00,142.84,142.84,142.75,142.8,8602.0,126.9876,126.9876,126.9076,126.952,8602.0
2017-11-15 15:45:00,142.8,142.85,142.75,142.77,10731.0,126.952,126.9965,126.9076,126.9254,10731.0
2017-11-15 15:50:00,142.76,142.76,142.62,142.65,26713.0,126.9165,126.9165,126.792,126.8187,26713.0
2017-11-15 15:55:00,142.63,142.74,142.6,142.7,42917.0,126.8009,126.8987,126.7742,126.8631,42917.0
2017-11-16 09:30:00,143.23,143.44,143.23,143.41,44619.0,127.3343,127.521,127.3343,127.4943,44619.0
2017-11-16 09:35:00,143.44,143.48,143.37,143.39,6878.0,127.521,127.5566,127.4588,127.4765,6878.0
2017-11-16 09:40:00,143.36,143.39,143.35,143.39,600.0,127.4499,127.4765,127.441,127.4765,600.0
2017-11-16 09:45:00,143.41,143.41,143.35,143.37,4329.0,127.4943,127.4943,127.441,127.4588,4329.0
2017-11-16 09:50:00,143.38,143.4,143.37,143.4,6500.0,127.4677,127.4854,127.4588,127.4854,6500.0
2017-11-16 09:55:00,143.39,143.41,143.37,143.4,8011.0,127.4765,127.4943,127.4588,127.4854,8011.0
2017-11-16 10:00:00,143.44,143.47,143.43,143.47,1600.0,127.521,127.5477,127.5121,127.5477,1600.0
2017-11-16 10:05:00,143.51,143.58,143.5,143.55,13577.0,127.5832,127.6455,127.5743,127.6188,13577.0
2017-11-16 10:10:00,143.55,143.56,143.53,143.54,1550.0,127.6188,127.6277,127.601,127.6099,1550.0
2017-11-16 10:15:00,143.54,143.67,143.54,143.65,9166.0,127.6099,127.7255,127.6099,127.7077,9166.0
2017-11-16 10:20:00,143.62,143.65,143.62,143.62,4360.0,127.681,127.7077,127.681,127.681,4360.0
2017-11-16 10:25:00,143.65,143.66,143.61,143.61,9066.0,127.7077,127.7166,127.6721,127.6721,9066.0
2017-11-16 10:30:00,143.62,143.65,143.6,143.63,5160.0,127.681,127.7077,127.6632,127.6899,5160.0
2017-11-16 10:35:00,143.66,143.74,143.64,143.73,9801.0,127.7166,127.7877,127.6988,127.7788,9801.0
2017-11-16 10:40:00,143.74,143.82,143.74,143.82,4098.0,127.7877,127.8588,127.7877,127.8588,4098.0
2017-11-16 10:45:00,143.81,143.85,143.77,143.8,7472.0,127.8499,127.8855,127.8144,127.841,7472.0
2017-11-16 10:50:00,143.82,143.84,143.82,143.84,1188.0,127.8588,127.8766,127.8588,127.8766,1188.0
2017-11-16 10:55:00,143.85,143.85,143.76,143.78,6854.0,127.8855,127.8855,127.8055,127.8233,6854.0
2017-11-16 11:00:00,143.81,143.88,143.8,143.87,4550.0,127.8499,127.9122,127.841,127.9033,4550.0
2017-11-16 11:05:00,143.86,143.89,143.83,143.85,4764.0,127.8944,127.9211,127.8677,127.8855,4764.0
2017-11-16 11:10:00,143.81,143.84,143.8,143.81,2880.0,127.8499,127.8766,127.841,127.8499,2880.0
2017-11-16 11:15:00,143.82,143.84,143.8,143.83,1880.0,127.8588,127.8766,127.841,127.8677,1880.0
2017-11-16 11:20:00,143.81,143.81,143.78,143.78,1867.0,127.8499,127.8499,127.8233,127.8233,1867.0
2017-11-16 11:25:00,143.79,143.79,143.72,143.76,10712.0,127.8322,127.8322,127.7699,127.8055,10712.0
2017-11-16 11:30:00,143.75,143.78,143.73,143.78,8198.0,127.7966,127.8233,127.7788,127.8233,8198.0
2017-11-16 11:35:00,143.78,143.8,143.77,143.78,2300.0,127.8233,127.841,127.8144,127.8233,2300.0
2017-11-16 11:40:00,143.78,143.79,143.78,143.78,1200.0,127.8233,127.8322,127.8233,127.8233,1200.0
2017-11-16 11:45:00,143.8,143.84,143.8,143.82,1452.0,127.841,127.8766,127.841,127.8588,1452.0
2017-11-16 11:50:00,143.81,143.84,143.81,143.84,1299.0,127.8499,127.8766,127.8499,127.8766,1299.0
2017-11-16 11:55:00,143.85,143.87,143.84,143.86,2791.0,127.8855,127.9033,127.8766,127.8944,2791.0
2017-11-16 12:00:00,143.86,143.9,143.85,143.89,7696.0,127.8944,127.9299,127.8855,127.9211,7696.0
2017-11-16 12:05:00,143.9,143.9,143.89,143.89,1495.0,127.9299,127.9299,127.9211,127.9211,1495.0
2017-11-16 12:10:00,143.89,143.89,143.87,143.87,6804.0,127.9211,127.9211,127.9033,127.9033,6804.0
2017-11-16 12:15:00,143.88,143.9,143.87,143.89,1482.0,127.9122,127.9299,127.9033,127.9211,1482.0
2017-11-16 12:20:00,143.9,143.92,143.89,143.89,5382.0,127.9299,127.9477,127.9211,127.9211,5382.0
2017-11-16 12:25:00,143.91,143.99,143.9,143.97,6107.0,127.9388,128.01,127.9299,127.9922,6107.0
2017-11-16 12:30:00,144.0,144.02,144.0,144.01,3504.0,128.0189,128.0366,128.0189,128.0277,3504.0
2017-11-16 12:35:00,143.98,144.02,143.98,143.98,2582.0,128.0011,128.0366,128.0011,128.0011,2582.0
2017-11-16 12:40:00,143.99,143.99,143.94,143.98,7188.0,128.01,128.01,127.9655,128.0011,7188.0
2017-11-16 12:45:00,143.98,144.0,143.98,143.99,3190.0,128.0011,128.0189,128.0011,128.01,3190.0
2017-11-16 12:50:00,143.99,144.02,143.99,144.0,3450.0,128.01,128.0366,128.01,128.0189,3450.0
2017-11-16 12:55:00,144.01,144.02,143.99,144.0,92824.0,128.0277,128.0366,128.01,128.0189,92824.0
2017-11-16 13:00:00,144.01,144.09,144.01,144.08,2133.0,128.0277,128.0989,128.0277,128.09,2133.0
2017-11-16 13:05:00,144.09,144.09,144.08,144.08,2055.0,128.0989,128.0989,128.09,128.09,2055.0
2017-11-16 13:10:00,144.09,144.09,144.04,144.04,3770.0,128.0989,128.0989,128.0544,128.0544,3770.0
2017-11-16 13:15:00,144.04,144.05,144.03,144.04,1100.0,128.0544,128.0633,128.0455,128.0544,1100.0
2017-11-16 13:20:00,144.04,144.06,144.02,144.03,3309.0,128.0544,128.0722,128.0366,128.0455,3309.0
2017-11-16 13:25:00,144.03,144.03,143.97,143.97,2309.0,128.0455,128.0455,127.9922,127.9922,2309.0
2017-11-16 13:30:00,144.01,144.02,144.0,144.02,8796.0,128.0277,128.0366,128.0189,128.0366,8796.0
2017-11-16 13:35:00,144.05,144.06,144.02,144.02,2749.0,128.0633,128.0722,128.0366,128.0366,2749.0
2017-11-16 13:40:00,144.01,144.02,143.97,144.0,2355.0,128.0277,128.0366,127.9922,128.0189,2355.0
2017-11-16 13:45:00,144.0,144.01,143.97,144.01,1350.0,128.0189,128.0277,127.9922,128.0277,1350.0
2017-11-16 13:50:00,144.03,144.05,144.02,144.03,3187.0,128.0455,128.0633,128.0366,128.0455,3187.0
2017-11-16 13:55:00,144.03,144.04,144.02,144.03,2050.0,128.0455,128.0544,128.0366,128.0455,2050.0
2017-11-16 14:00:00,144.04,144.11,144.03,144.11,1725.0,128.0544,128.1166,128.0455,128.1166,1725.0
2017-11-16 14:05:00,144.1,144.13,144.09,144.12,4746.0,128.1078,128.1344,128.0989,128.1255,4746.0
2017-11-16 14:10:00,144.12,144.16,144.12,144.15,7710.0,128.1255,128.1611,128.1255,128.1522,7710.0
2017-11-16 14:15:00,144.15,144.15,144.09,144.09,3326.0,128.1522,128.1522,128.0989,128.0989,3326.0
2017-11-16 14:20:00,144.09,144.12,144.08,144.1,4657.0,128.0989,128.1255,128.09,128.1078,4657.0
2017-11-16 14:25:00,144.1,144.1,144.06,144.07,10890.0,128.1078,128.1078,128.0722,128.0811,10890.0
2017-11-16 14:30:00,144.07,144.1,144.07,144.09,3816.0,128.0811,128.1078,128.0811,128.0989,3816.0
2017-11-16 14:35:00,144.09,144.13,144.08,144.13,11312.0,128.0989,128.1344,128.09,128.1344,11312.0
2017-11-16 14:40:00,144.11,144.12,144.08,144.09,3978.0,128.1166,128.1255,128.09,128.0989,3978.0
2017-11-16 14:45:00,144.11,144.11,144.05,144.08,3700.0,128.1166,128.1166,128.0633,128.09,3700.0
2017-11-16 14:50:00,144.06,144.06,144.02,144.04,4474.0,128.0722,128.0722,128.0366,128.0544,4474.0
2017-11-16 14:55:00,144.03,144.05,144.0,144.0,3300.0,128.0455,128.0633,128.0189,128.0189,3300.0
2017-11-16 15:00:00,144.01,144.02,143.99,144.0,3021.0,128.0277,128.0366,128.01,128.0189,3021.0
2017-11-16 15:05:00,144.0,144.02,143.99,144.0,12112.0,128.0189,128.0366,128.01,128.0189,12112.0
2017-11-16 15:10:00,144.0,144.03,143.99,144.03,1579.0,128.0189,128.0455,128.01,128.0455,1579.0
2017-11-16 15:15:00,144.02,144.03,143.94,143.97,8563.0,128.0366,128.0455,127.9655,127.9922,8563.0
2017-11-16 15:20:00,143.97,143.98,143.96,143.98,4120.0,127.9922,128.0011,127.9833,128.0011,4120.0
2017-11-16 15:25:00,144.0,144.02,143.99,144.01,3453.0,128.0189,128.0366,128.01,128.0277,3453.0
2017-11-16 15:30:00,144.01,144.01,143.95,143.98,4725.0,128.0277,128.0277,127.9744,128.0011,4725.0
2017-11-16 15:35:00,143.99,143.99,143.93,143.95,3996.0,128.01,128.01,127.9566,127.9744,3996.0
2017-11-16 15:40:00,143.93,144.01,143.92,143.96,20222.0,127.9566,128.0277,127.9477,127.9833,20222.0
2017-11-16 15:45:00,143.96,143.96,143.9,143.92,20747.0,127.9833,127.9833,127.9299,127.9477,20747.0
2017-11-16 15:50:00,143.93,143.95,143.9,143.93,9027.0,127.9566,127.9744,127.9299,127.9566,9027.0
2017-11-16 15:55:00,143.93,143.94,143.88,143.92,87591.0,127.9566,127.9655,127.9122,127.9477,87591.0
2017-11-17 09:30:00,143.72,143.72,143.66,143.72,8319.0,127.7699,127.7699,127.7166,127.7699,8319.0
2017-11-17 09:35:00,143.72,143.8,143.72,143.75,13346.0,127.7699,127.841,127.7699,127.7966,13346.0
2017-11-17 09:40:00,143.72,143.76,143.71,143.75,8515.0,127.7699,127.8055,127.761,127.7966,8515.0
2017-11-17 09:45:00,143.72,143.77,143.62,143.75,9127.0,127.7699,127.8144,127.681,127.7966,9127.0
2017-11-17 09:50:00,143.77,143.82,143.76,143.81,5950.0,127.8144,127.8588,127.8055,127.8499,5950.0
2017-11-17 09:55:00,143.79,143.82,143.76,143.81,9996.0,127.8322,127.8588,127.8055,127.8499,9996.0
2017-11-17 10:00:00,143.8,143.8,143.72,143.77,6978.0,127.841,127.841,127.7699,127.8144,6978.0
2017-11-17 10:05:00,143.8,143.87,143.79,143.85,6662.0,127.841,127.9033,127.8322,127.8855,6662.0
2017-11-17 10:10:00,143.83,143.84,143.73,143.73,6078.0,127.8677,127.8766,127.7788,127.7788,6078.0
2017-11-17 10:15:00,143.74,143.77,143.67,143.76,8031.0,127.7877,127.8144,127.7255,127.8055,8031.0
2017-11-17 10:20:00,143.76,143.81,143.75,143.81,4020.0,127.8055,127.8499,127.7966,127.8499,4020.0
2017-11-17 10:25:00,143.79,143.79,143.72,143.75,15647.0,127.8322,127.8322,127.7699,127.7966,15647.0
2017-11-17 10:30:00,143.75,143.75,143.65,143.7,22263.0,127.7966,127.7966,127.7077,127.7521,22263.0
2017-11-17 10:35:00,143.72,143.74,143.69,143.7,12755.0,127.7699,127.7877,127.7433,127.7521,12755.0
2017-11-17 10:40:00,143.7,143.75,143.68,143.75,7002.0,127.7521,127.7966,127.7344,127.7966,7002.0
2017-11-17 10:45:00,143.74,143.75,143.72,143.72,3020.0,127.7877,127.7966,127.7699,127.7699,3020.0
2017-11-17 10:50:00,143.73,143.82,143.72,143.8,7635.0,127.7788,127.8588,127.7699,127.841,7635.0
2017-11-17 10:55:00,143.78,143.8,143.76,143.78,11411.0,127.8233,127.841,127.8055,127.8233,11411.0
2017-11-17 11:00:00,143.77,143.8,143.76,143.78,3700.0,127.8144,127.841,127.8055,127.8233,3700.0
2017-11-17 11:05:00,143.77,143.77,143.71,143.72,2500.0,127.8144,127.8144,127.761,127.7699,2500.0
2017-11-17 11:10:00,143.69,143.69,143.59,143.65,7941.0,127.7433,127.7433,127.6544,127.7077,7941.0
2017-11-17 11:15:00,143.69,143.72,143.69,143.69,3485.0,127.7433,127.7699,127.7433,127.7433,3485.0
2017-11-17 11:20:00,143.69,143.75,143.67,143.74,8715.0,127.7433,127.7966,127.7255,127.7877,8715.0
2017-11-17 11:25:00,143.73,143.74,143.72,143.74,2112.0,127.7788,127.7877,127.7699,127.7877,2112.0
2017-11-17 11:30:00,143.75,143.76,143.72,143.74,4850.0,127.7966,127.8055,127.7699,127.7877,4850.0
2017-11-17 11:35:00,143.7,143.72,143.67,143.7,3274.0,127.7521,127.7699,127.7255,127.7521,3274.0
2017-11-17 11:40:00,143.69,143.82,143.69,143.81,29653.0,127.7433,127.8588,127.7433,127.8499,29653.0
2017-11-17 11:45:00,143.81,143.85,143.79,143.8,41302.0,127.8499,127.8855,127.8322,127.841,41302.0
2017-11-17 11:50:00,143.82,143.82,143.76,143.81,9200.0,127.8588,127.8588,127.8055,127.8499,9200.0
2017-11-17 11:55:00,143.8,143.82,143.75,143.82,3111.0,127.841,127.8588,127.7966,127.8588,3111.0
2017-11-17 12:00:00,143.81,143.82,143.74,143.75,3993.0,127.8499,127.8588,127.7877,127.7966,3993.0
2017-11-17 12:05:00,143.75,143.79,143.74,143.79,5502.0,127.7966,127.8322,127.7877,127.8322,5502.0
2017-11-17 12:10:00,143.78,143.83,143.78,143.83,2600.0,127.8233,127.8677,127.8233,127.8677,2600.0
2017-11-17 12:15:00,143.83,143.84,143.83,143.84,3240.0,127.8677,127.8766,127.8677,127.8766,3240.0
2017-11-17 12:20:00,143.84,143.85,143.82,143.83,2200.0,127.8766,127.8855,127.8588,127.8677,2200.0
2017-11-17 12:25:00,143.84,143.88,143.83,143.87,12627.0,127.8766,127.9122,127.8677,127.9033,12627.0
2017-11-17 12:30:00,143.87,143.87,143.81,143.84,7300.0,127.9033,127.9033,127.8499,127.8766,7300.0
2017-11-17 12:35:00,143.84,143.87,143.82,143.87,7935.0,127.8766,127.9033,127.8588,127.9033,7935.0
2017-11-17 12:40:00,143.87,143.88,143.82,143.86,6720.0,127.9033,127.9122,127.8588,127.8944,6720.0
2017-11-17 12:45:00,143.87,143.87,143.8,143.83,3938.0,127.9033,127.9033,127.841,127.8677,3938.0
2017-11-17 12:50:00,143.83,143.84,143.79,143.8,7676.0,127.8677,127.8766,127.8322,127.841,7676.0
2017-11-17 12:55:00,143.8,143.86,143.8,143.86,2800.0,127.841,127.8944,127.841,127.8944,2800.0
2017-11-17 13:00:00,143.86,143.87,143.81,143.86,17600.0,127.8944,127.9033,127.8499,127.8944,17600.0
2017-11-17 13:05:00,143.86,143.87,143.79,143.8,5454.0,127.8944,127.9033,127.8322,127.841,5454.0
2017-11-17 13:10:00,143.8,143.82,143.8,143.81,4543.0,127.841,127.8588,127.841,127.8499,4543.0
2017-11-17 13:15:00,143.81,143.82,143.78,143.78,6002.0,127.8499,127.8588,127.8233,127.8233,6002.0
2017-11-17 13:20:00,143.78,143.8,143.78,143.8,2375.0,127.8233,127.841,127.8233,127.841,2375.0
2017-11-17 13:25:00,143.78,143.8,143.75,143.8,3658.0,127.8233,127.841,127.7966,127.841,3658.0
2017-11-17 13:30:00,143.81,143.82,143.78,143.8,5082.0,127.8499,127.8588,127.8233,127.841,5082.0
2017-11-17 13:35:00,143.81,143.85,143.8,143.85,18563.0,127.8499,127.8855,127.841,127.8855,18563.0
2017-11-17 13:40:00,143.84,143.85,143.82,143.84,3100.0,127.8766,127.8855,127.8588,127.8766,3100.0
2017-11-17 13:45:00,143.84,143.84,143.82,143.83,4277.0,127.8766,127.8766,127.8588,127.8677,4277.0
2017-11-17 13:50:00,143.83,143.85,143.82,143.85,13480.0,127.8677,127.8855,127.8588,127.8855,13480.0
2017-11-17 13:55:00,143.85,143.85,143.8,143.82,10322.0,127.8855,127.8855,127.841,127.8588,10322.0
2017-11-17 14:00:00,143.81,143.83,143.8,143.83,2813.0,127.8499,127.8677,127.841,127.8677,2813.0
2017-11-17 14:05:00,143.81,143.84,143.79,143.84,3003.0,127.8499,127.8766,127.8322,127.8766,3003.0
2017-11-17 14:10:00,143.84,143.85,143.81,143.81,5129.0,127.8766,127.8855,127.8499,127.8499,5129.0
2017-11-17 14:15:00,143.81,143.82,143.77,143.8,5609.0,127.8499,127.8588,127.8144,127.841,5609.0
2017-11-17 14:20:00,143.79,143.8,143.77,143.78,4540.0,127.8322,127.841,127.8144,127.8233,4540.0
2017-11-17 14:25:00,143.78,143.8,143.75,143.8,5395.0,127.8233,127.841,127.7966,127.841,5395.0
2017-11-17 14:30:00,143.81,143.81,143.77,143.78,3016.0,127.8499,127.8499,127.8144,127.8233,3016.0
2017-11-17 14:35:00,143.78,143.79,143.74,143.74,5811.0,127.8233,127.8322,127.7877,127.7877,5811.0
2017-11-17 14:40:00,143.75,143.78,143.72,143.76,6528.0,127.7966,127.8233,127.7699,127.8055,6528.0
2017-11-17 14:45:00,143.76,143.78,143.74,143.78,7081.0,127.8055,127.8233,127.7877,127.8233,7081.0
2017-11-17 14:50:00,143.77,143.81,143.76,143.79,2800.0,127.8144,127.8499,127.8055,127.8322,2800.0
2017-11-17 14:55:00,143.8,143.81,143.78,143.8,10097.0,127.841,127.8499,127.8233,127.841,10097.0
2017-11-17 15:00:00,143.8,143.8,143.74,143.74,7706.0,127.841,127.841,127.7877,127.7877,7706.0
2017-11-17 15:05:00,143.75,143.78,143.74,143.77,11989.0,127.7966,127.8233,127.7877,127.8144,11989.0
2017-11-17 15:10:00,143.76,143.77,143.75,143.76,3441.0,127.8055,127.8144,127.7966,127.8055,3441.0
2017-11-17 15:15:00,143.75,143.75,143.69,143.72,11551.0,127.7966,127.7966,127.7433,127.7699,11551.0
2017-11-17 15:20:00,143.71,143.71,143.69,143.7,4623.0,127.761,127.761,127.7433,127.7521,4623.0
2017-11-17 15:25:00,143.69,143.74,143.69,143.7,12336.0,127.7433,127.7877,127.7433,127.7521,12336.0
2017-11-17 15:30:00,143.71,143.73,143.69,143.71,6395.0,127.761,127.7788,127.7433,127.761,6395.0
2017-11-17 15:35:00,143.69,143.75,143.67,143.75,5098.0,127.7433,127.7966,127.7255,127.7966,5098.0
2017-11-17 15:40:00,143.75,143.75,143.65,143.66,8257.0,127.7966,127.7966,127.7077,127.7166,8257.0
2017-11-17 15:45:00,143.63,143.67,143.59,143.64,21063.0,127.6899,127.7255,127.6544,127.6988,21063.0
2017-11-17 15:50:00,143.64,143.73,143.64,143.7,10962.0,127.6988,127.7788,127.6988,127.7521,10962.0
2017-11-17 15:55:00,143.71,143.73,143.63,143.63,37353.0,127.761,127.7788,127.6899,127.6899,37353.0
2017-11-20 09:30:00,143.79,143.8,143.66,143.74,116646.0,127.8322,127.841,127.7166,127.7877,116646.0
2017-11-20 09:35:00,143.75,143.79,143.73,143.78,4256.0,127.7966,127.8322,127.7788,127.8233,4256.0
2017-11-20 09:40:00,143.79,143.82,143.7,143.73,33253.0,127.8322,127.8588,127.7521,127.7788,33253.0
2017-11-20 09:45:00,143.74,143.78,143.74,143.75,3700.0,127.7877,127.8233,127.7877,127.7966,3700.0
2017-11-20 09:50:00,143.74,143.74,143.62,143.63,6700.0,127.7877,127.7877,127.681,127.6899,6700.0
2017-11-20 09:55:00,143.67,143.75,143.67,143.75,4928.0,127.7255,127.7966,127.7255,127.7966,4928.0
2017-11-20 10:00:00,143.79,143.8,143.73,143.73,1676.0,127.8322,127.841,127.7788,127.7788,1676.0
2017-11-20 10:05:00,143.75,143.79,143.72,143.75,4880.0,127.7966,127.8322,127.7699,127.7966,4880.0
2017-11-20 10:10:00,143.76,143.77,143.68,143.7,4461.0,127.8055,127.8144,127.7344,127.7521,4461.0
2017-11-20 10:15:00,143.7,143.75,143.7,143.73,1829.0,127.7521,127.7966,127.7521,127.7788,1829.0
2017-11-20 10:20:00,143.77,143.83,143.77,143.81,4750.0,127.8144,127.8677,127.8144,127.8499,4750.0
2017-11-20 10:25:00,143.81,143.82,143.75,143.75,21382.0,127.8499,127.8588,127.7966,127.7966,21382.0
2017-11-20 10:30:00,143.75,143.79,143.73,143.75,4030.0,127.7966,127.8322,127.7788,127.7966,4030.0
2017-11-20 10:35:00,143.77,143.8,143.76,143.78,7072.0,127.8144,127.841,127.8055,127.8233,7072.0
2017-11-20 10:40:00,143.78,143.8,143.75,143.75,1800.0,127.8233,127.841,127.7966,127.7966,1800.0
2017-11-20 10:45:00,143.74,143.79,143.74,143.79,2700.0,127.7877,127.8322,127.7877,127.8322,2700.0
2017-11-20 10:50:00,143.78,143.86,143.78,143.84,1709.0,127.8233,127.8944,127.8233,127.8766,1709.0
2017-11-20 10:55:00,143.84,143.87,143.83,143.87,2350.0,127.8766,127.9033,127.8677,127.9033,2350.0
2017-11-20 11:00:00,143.86,143.88,143.83,143.88,27296.0,127.8944,127.9122,127.8677,127.9122,27296.0
2017-11-20 11:05:00,143.87,143.87,143.84,143.87,7668.0,127.9033,127.9033,127.8766,127.9033,7668.0
2017-11-20 11:10:00,143.89,143.92,143.88,143.91,3084.0,127.9211,127.9477,127.9122,127.9388,3084.0
2017-11-20 11:15:00,143.89,143.92,143.86,143.87,5544.0,127.9211,127.9477,127.8944,127.9033,5544.0
2017-11-20 11:20:00,143.87,143.9,143.86,143.87,4410.0,127.9033,127.9299,127.8944,127.9033,4410.0
2017-11-20 11:25:00,143.86,143.87,143.84,143.84,4610.0,127.8944,127.9033,127.8766,127.8766,4610.0
2017-11-20 11:30:00,143.83,143.83,143.81,143.82,4340.0,127.8677,127.8677,127.8499,127.8588,4340.0
2017-11-20 11:35:00,143.84,143.84,143.82,143.83,3084.0,127.8766,127.8766,127.8588,127.8677,3084.0
2017-11-20 11:40:00,143.83,143.88,143.82,143.84,22185.0,127.8677,127.9122,127.8588,127.8766,22185.0
2017-11-20 11:45:00,143.85,143.86,143.84,143.84,3396.0,127.8855,127.8944,127.8766,127.8766,3396.0
2017-11-20 11:50:00,143.84,143.87,143.84,143.86,1478.0,127.8766,127.9033,127.8766,127.8944,1478.0
2017-11-20 11:55:00,143.87,143.91,143.86,143.89,12631.0,127.9033,127.9388,127.8944,127.9211,12631.0
2017-11-20 12:00:00,143.89,143.9,143.87,143.89,1400.0,127.9211,127.9299,127.9033,127.9211,1400.0
2017-11-20 12:05:00,143.89,143.91,143.88,143.9,6009.0,127.9211,127.9388,127.9122,127.9299,6009.0
2017-11-20 12:10:00,143.9,143.9,143.88,143.89,1400.0,127.9299,127.9299,127.9122,127.9211,1400.0
2017-11-20 12:15:00,143.87,143.87,143.84,143.84,3036.0,127.9033,127.9033,127.8766,127.8766,3036.0
2017-11-20 12:20:00,143.84,143.85,143.77,143.78,5745.0,127.8766,127.8855,127.8144,127.8233,5745.0
2017-11-20 12:25:00,143.82,143.82,143.8,143.82,800.0,127.8588,127.8588,127.841,127.8588,800.0
2017-11-20 12:30:00,143.82,143.85,143.81,143.85,3220.0,127.8588,127.8855,127.8499,127.8855,3220.0
2017-11-20 12:35:00,143.85,143.87,143.83,143.85,5903.0,127.8855,127.9033,127.8677,127.8855,5903.0
2017-11-20 12:40:00,143.88,143.88,143.84,143.88,4485.0,127.9122,127.9122,127.8766,127.9122,4485.0
2017-11-20 12:45:00,143.87,143.87,143.85,143.87,3000.0,127.9033,127.9033,127.8855,127.9033,3000.0
2017-11-20 12:50:00,143.88,143.89,143.87,143.89,4342.0,127.9122,127.9211,127.9033,127.9211,4342.0
2017-11-20 12:55:00,143.89,143.9,143.87,143.88,3754.0,127.9211,127.9299,127.9033,127.9122,3754.0
2017-11-20 13:00:00,143.89,143.89,143.87,143.87,900.0,127.9211,127.9211,127.9033,127.9033,900.0
2017-11-20 13:05:00,143.87,143.89,143.87,143.87,738.0,127.9033,127.9211,127.9033,127.9033,738.0
2017-11-20 13:10:00,143.87,143.89,143.87,143.89,2709.0,127.9033,127.9211,127.9033,127.9211,2709.0
2017-11-20 13:15:00,143.89,143.95,143.88,143.95,8410.0,127.9211,127.9744,127.9122,127.9744,8410.0
2017-11-20 13:20:00,143.94,143.95,143.93,143.93,3143.0,127.9655,127.9744,127.9566,127.9566,3143.0
2017-11-20 13:25:00,143.97,143.97,143.94,143.96,1970.0,127.9922,127.9922,127.9655,127.9833,1970.0
2017-11-20 13:30:00,143.95,143.95,143.91,143.91,4418.0,127.9744,127.9744,127.9388,127.9388,4418.0
2017-11-20 13:35:00,143.92,143.92,143.9,143.91,1763.0,127.9477,127.9477,127.9299,127.9388,1763.0
2017-11-20 13:40:00,143.91,143.93,143.91,143.92,2753.0,127.9388,127.9566,127.9388,127.9477,2753.0
2017-11-20 13:45:00,143.94,143.96,143.93,143.94,2757.0,127.9655,127.9833,127.9566,127.9655,2757.0
2017-11-20 13:50:00,143.94,143.95,143.93,143.95,1932.0,127.9655,127.9744,127.9566,127.9744,1932.0
2017-11-20 13:55:00,143.96,143.97,143.95,143.97,4271.0,127.9833,127.9922,127.9744,127.9922,4271.0
2017-11-20 14:00:00,143.97,143.98,143.92,143.94,5587.0,127.9922,128.0011,127.9477,127.9655,5587.0
2017-11-20 14:05:00,143.94,143.97,143.93,143.97,4470.0,127.9655,127.9922,127.9566,127.9922,4470.0
2017-11-20 14:10:00,143.96,143.97,143.94,143.96,1784.0,127.9833,127.9922,127.9655,127.9833,1784.0
2017-11-20 14:15:00,143.96,143.97,143.95,143.96,1070.0,127.9833,127.9922,127.9744,127.9833,1070.0
2017-11-20 14:20:00,143.96,143.96,143.92,143.92,5399.0,127.9833,127.9833,127.9477,127.9477,5399.0
2017-11-20 14:25:00,143.93,143.96,143.93,143.96,3665.0,127.9566,127.9833,127.9566,127.9833,3665.0
2017-11-20 14:30:00,143.95,143.96,143.94,143.96,6782.0,127.9744,127.9833,127.9655,127.9833,6782.0
2017-11-20 14:35:00,143.94,143.98,143.93,143.97,6433.0,127.9655,128.0011,127.9566,127.9922,6433.0
2017-11-20 14:40:00,143.96,143.98,143.95,143.97,7895.0,127.9833,128.0011,127.9744,127.9922,7895.0
2017-11-20 14:45:00,143.96,143.97,143.95,143.95,2955.0,127.9833,127.9922,127.9744,127.9744,2955.0
2017-11-20 14:50:00,143.95,143.98,143.95,143.96,1058.0,127.9744,128.0011,127.9744,127.9833,1058.0
2017-11-20 14:55:00,143.96,143.96,143.91,143.94,4477.0,127.9833,127.9833,127.9388,127.9655,4477.0
2017-11-20 15:00:00,143.94,143.97,143.94,143.97,2350.0,127.9655,127.9922,127.9655,127.9922,2350.0
2017-11-20 15:05:00,143.97,143.99,143.94,143.94,3629.0,127.9922,128.01,127.9655,127.9655,3629.0
2017-11-20 15:10:00,143.94,143.94,143.87,143.89,4320.0,127.9655,127.9655,127.9033,127.9211,4320.0
2017-11-20 15:15:00,143.87,143.88,143.86,143.86,6856.0,127.9033,127.9122,127.8944,127.8944,6856.0
2017-11-20 15:20:00,143.87,143.88,143.86,143.86,13243.0,127.9033,127.9122,127.8944,127.8944,13243.0
2017-11-20 15:25:00,143.86,143.88,143.83,143.86,11834.0,127.8944,127.9122,127.8677,127.8944,11834.0
2017-11-20 15:30:00,143.86,143.87,143.81,143.81,10266.0,127.8944,127.9033,127.8499,127.8499,10266.0
2017-11-20 15:35:00,143.83,143.85,143.79,143.85,11523.0,127.8677,127.8855,127.8322,127.8855,11523.0
2017-11-20 15:40:00,143.84,143.86,143.81,143.81,7176.0,127.8766,127.8944,127.8499,127.8499,7176.0
2017-11-20 15:45:00,143.81,143.85,143.8,143.85,9310.0,127.8499,127.8855,127.841,127.8855,9310.0
2017-11-20 15:50:00,143.85,143.86,143.81,143.85,7296.0,127.8855,127.8944,127.8499,127.8855,7296.0
2017-11-20 15:55:00,143.85,143.91,143.85,143.88,82077.0,127.8855,127.9388,127.8855,127.9122,82077.0
2017-11-21 09:30:00,144.37,144.45,144.31,144.43,11660.0,128.3478,128.4189,128.2944,128.4011,11660.0
2017-11-21 09:35:00,144.47,144.56,144.47,144.52,70156.0,128.4367,128.5167,128.4367,128.4811,70156.0
2017-11-21 09:40:00,144.53,144.64,144.53,144.62,16300.0,128.49,128.5878,128.49,128.57,16300.0
2017-11-21 09:45:00,144.64,144.7,144.64,144.67,55951.0,128.5878,128.6412,128.5878,128.6145,55951.0
2017-11-21 09:50:00,144.68,144.7,144.63,144.66,109374.0,128.6234,128.6412,128.5789,128.6056,109374.0
2017-11-21 09:55:00,144.66,144.66,144.63,144.66,83589.0,128.6056,128.6056,128.5789,128.6056,83589.0
2017-11-21 10:00:00,144.65,144.67,144.64,144.67,21300.0,128.5967,128.6145,128.5878,128.6145,21300.0
2017-11-21 10:05:00,144.64,144.68,144.63,144.68,28700.0,128.5878,128.6234,128.5789,128.6234,28700.0
2017-11-21 10:10:00,144.67,144.75,144.64,144.73,26252.0,128.6145,128.6856,128.5878,128.6678,26252.0
2017-11-21 10:15:00,144.72,144.79,144.72,144.78,18128.0,128.6589,128.7212,128.6589,128.7123,18128.0
2017-11-21 10:20:00,144.77,144.82,144.77,144.78,57422.0,128.7034,128.7478,128.7034,128.7123,57422.0
2017-11-21 10:25:00,144.78,144.79,144.76,144.78,4826.0,128.7123,128.7212,128.6945,128.7123,4826.0
2017-11-21 10:30:00,144.83,144.83,144.78,144.8,24130.0,128.7567,128.7567,128.7123,128.7301,24130.0
2017-11-21 10:35:00,144.79,144.83,144.79,144.82,11455.0,128.7212,128.7567,128.7212,128.7478,11455.0
2017-11-21 10:40:00,144.82,144.84,144.81,144.84,10039.0,128.7478,128.7656,128.739,128.7656,10039.0
2017-11-21 10:45:00,144.84,144.85,144.82,144.84,6593.0,128.7656,128.7745,128.7478,128.7656,6593.0
2017-11-21 10:50:00,144.85,144.86,144.82,144.83,13481.0,128.7745,128.7834,128.7478,128.7567,13481.0
2017-11-21 10:55:00,144.81,144.85,144.81,144.83,6188.0,128.739,128.7745,128.739,128.7567,6188.0
2017-11-21 11:00:00,144.84,144.86,144.82,144.85,7850.0,128.7656,128.7834,128.7478,128.7745,7850.0
2017-11-21 11:05:00,144.86,144.87,144.82,144.83,5547.0,128.7834,128.7923,128.7478,128.7567,5547.0
2017-11-21 11:10:00,144.83,144.85,144.79,144.79,10483.0,128.7567,128.7745,128.7212,128.7212,10483.0
2017-11-21 11:15:00,144.78,144.79,144.76,144.78,8411.0,128.7123,128.7212,128.6945,128.7123,8411.0
2017-11-21 11:20:00,144.79,144.81,144.77,144.78,9515.0,128.7212,128.739,128.7034,128.7123,9515.0
2017-11-21 11:25:00,144.8,144.8,144.77,144.78,5623.0,128.7301,128.7301,128.7034,128.7123,5623.0
2017-11-21 11:30:00,144.79,144.82,144.78,144.82,4860.0,128.7212,128.7478,128.7123,128.7478,4860.0
2017-11-21 11:35:00,144.8,144.85,144.8,144.84,19233.0,128.7301,128.7745,128.7301,128.7656,19233.0
2017-11-21 11:40:00,144.84,144.85,144.8,144.81,6255.0,128.7656,128.7745,128.7301,128.739,6255.0
2017-11-21 11:45:00,144.8,144.83,144.79,144.82,7960.0,128.7301,128.7567,128.7212,128.7478,7960.0
2017-11-21 11:50:00,144.82,144.84,144.8,144.84,19432.0,128.7478,128.7656,128.7301,128.7656,19432.0
2017-11-21 11:55:00,144.83,144.86,144.83,144.84,6901.0,128.7567,128.7834,128.7567,128.7656,6901.0
2017-11-21 12:00:00,144.83,144.85,144.83,144.85,3838.0,128.7567,128.7745,128.7567,128.7745,3838.0
2017-11-21 12:05:00,144.85,144.85,144.83,144.83,4534.0,128.7745,128.7745,128.7567,128.7567,4534.0
2017-11-21 12:10:00,144.82,144.84,144.81,144.82,7200.0,128.7478,128.7656,128.739,128.7478,7200.0
2017-11-21 12:15:00,144.83,144.83,144.81,144.82,1557.0,128.7567,128.7567,128.739,128.7478,1557.0
2017-11-21 12:20:00,144.81,144.82,144.79,144.8,6054.0,128.739,128.7478,128.7212,128.7301,6054.0
2017-11-21 12:25:00,144.8,144.8,144.78,144.78,9065.0,128.7301,128.7301,128.7123,128.7123,9065.0
2017-11-21 12:30:00,144.78,144.8,144.78,144.79,8963.0,128.7123,128.7301,128.7123,128.7212,8963.0
2017-11-21 12:35:00,144.8,144.83,144.8,144.81,4830.0,128.7301,128.7567,128.7301,128.739,4830.0
2017-11-21 12:40:00,144.8,144.8,144.78,144.79,3716.0,128.7301,128.7301,128.7123,128.7212,3716.0
2017-11-21 12:45:00,144.79,144.79,144.78,144.78,1600.0,128.7212,128.7212,128.7123,128.7123,1600.0
2017-11-21 12:50:00,144.78,144.8,144.76,144.78,5308.0,128.7123,128.7301,128.6945,128.7123,5308.0
2017-11-21 12:55:00,144.79,144.83,144.78,144.81,4621.0,128.7212,128.7567,128.7123,128.739,4621.0
2017-11-21 13:00:00,144.8,144.84,144.8,144.84,2457.0,128.7301,128.7656,128.7301,128.7656,2457.0
2017-11-21 13:05:00,144.81,144.82,144.8,144.8,3523.0,128.739,128.7478,128.7301,128.7301,3523.0
2017-11-21 13:10:00,144.8,144.8,144.79,144.8,2027.0,128.7301,128.7301,128.7212,128.7301,2027.0
2017-11-21 13:15:00,144.8,144.81,144.79,144.79,3060.0,128.7301,128.739,128.7212,128.7212,3060.0
2017-11-21 13:20:00,144.8,144.82,144.79,144.81,4196.0,128.7301,128.7478,128.7212,128.739,4196.0
2017-11-21 13:25:00,144.82,144.83,144.8,144.82,4903.0,128.7478,128.7567,128.7301,128.7478,4903.0
2017-11-21 13:30:00,144.83,144.83,144.82,144.83,7054.0,128.7567,128.7567,128.7478,128.7567,7054.0
2017-11-21 13:35:00,144.83,144.87,144.83,144.86,2453.0,128.7567,128.7923,128.7567,128.7834,2453.0
2017-11-21 13:40:00,144.86,144.87,144.85,144.85,1884.0,128.7834,128.7923,128.7745,128.7745,1884.0
2017-11-21 13:45:00,144.86,144.89,144.86,144.88,13548.0,128.7834,128.8101,128.7834,128.8012,13548.0
2017-11-21 13:50:00,144.88,144.92,144.87,144.89,13467.0,128.8012,128.8367,128.7923,128.8101,13467.0
2017-11-21 13:55:00,144.89,144.89,144.82,144.82,5189.0,128.8101,128.8101,128.7478,128.7478,5189.0
2017-11-21 14:00:00,144.82,144.82,144.78,144.8,4921.0,128.7478,128.7478,128.7123,128.7301,4921.0
2017-11-21 14:05:00,144.81,144.81,144.77,144.8,4024.0,128.739,128.739,128.7034,128.7301,4024.0
2017-11-21 14:10:00,144.79,144.83,144.79,144.81,15947.0,128.7212,128.7567,128.7212,128.739,15947.0
2017-11-21 14:15:00,144.81,144.84,144.8,144.82,11733.0,128.739,128.7656,128.7301,128.7478,11733.0
2017-11-21 14:20:00,144.82,144.85,144.82,144.83,10243.0,128.7478,128.7745,128.7478,128.7567,10243.0
2017-11-21 14:25:00,144.83,144.83,144.82,144.83,4710.0,128.7567,128.7567,128.7478,128.7567,4710.0
2017-11-21 14:30:00,144.82,144.82,144.79,144.81,7771.0,128.7478,128.7478,128.7212,128.739,7771.0
2017-11-21 14:35:00,144.82,144.83,144.81,144.81,3600.0,128.7478,128.7567,128.739,128.739,3600.0
2017-11-21 14:40:00,144.82,144.83,144.8,144.81,2280.0,128.7478,128.7567,128.7301,128.739,2280.0
2017-11-21 14:45:00,144.81,144.84,144.8,144.82,3770.0,128.739,128.7656,128.7301,128.7478,3770.0
2017-11-21 14:50:00,144.83,144.84,144.82,144.84,4750.0,128.7567,128.7656,128.7478,128.7656,4750.0
2017-11-21 14:55:00,144.83,144.84,144.82,144.84,3351.0,128.7567,128.7656,128.7478,128.7656,3351.0
2017-11-21 15:00:00,144.84,144.86,144.81,144.81,8555.0,128.7656,128.7834,128.739,128.739,8555.0
2017-11-21 15:05:00,144.81,144.83,144.8,144.81,5805.0,128.739,128.7567,128.7301,128.739,5805.0
2017-11-21 15:10:00,144.81,144.82,144.78,144.78,8942.0,128.739,128.7478,128.7123,128.7123,8942.0
2017-11-21 15:15:00,144.79,144.8,144.75,144.76,7239.0,128.7212,128.7301,128.6856,128.6945,7239.0
2017-11-21 15:20:00,144.75,144.77,144.73,144.77,13253.0,128.6856,128.7034,128.6678,128.7034,13253.0
2017-11-21 15:25:00,144.77,144.79,144.75,144.78,6616.0,128.7034,128.7212,128.6856,128.7123,6616.0
2017-11-21 15:30:00,144.77,144.8,144.77,144.8,5956.0,128.7034,128.7301,128.7034,128.7301,5956.0
2017-11-21 15:35:00,144.79,144.79,144.74,144.76,53734.0,128.7212,128.7212,128.6767,128.6945,53734.0
2017-11-21 15:40:00,144.75,144.81,144.75,144.81,19767.0,128.6856,128.739,128.6856,128.739,19767.0
2017-11-21 15:45:00,144.8,144.8,144.75,144.77,67959.0,128.7301,128.7301,128.6856,128.7034,67959.0
2017-11-21 15:50:00,144.77,144.8,144.73,144.74,8518.0,128.7034,128.7301,128.6678,128.6767,8518.0
2017-11-21 15:55:00,144.73,144.82,144.73,144.82,142860.0,128.6678,128.7478,128.6678,128.7478,142860.0
2017-11-22 09:30:00,144.89,144.95,144.82,144.95,18582.0,128.8101,128.8634,128.7478,128.8634,18582.0
2017-11-22 09:35:00,144.92,144.94,144.83,144.85,20733.0,128.8367,128.8545,128.7567,128.7745,20733.0
2017-11-22 09:40:00,144.84,144.86,144.82,144.84,4046.0,128.7656,128.7834,128.7478,128.7656,4046.0
2017-11-22 09:45:00,144.84,144.89,144.84,144.87,3335.0,128.7656,128.8101,128.7656,128.7923,3335.0
2017-11-22 09:50:00,144.84,144.9,144.82,144.87,5235.0,128.7656,128.819,128.7478,128.7923,5235.0
2017-11-22 09:55:00,144.86,144.88,144.84,144.87,26332.0,128.7834,128.8012,128.7656,128.7923,26332.0
2017-11-22 10:00:00,144.84,144.88,144.83,144.85,7947.0,128.7656,128.8012,128.7567,128.7745,7947.0
2017-11-22 10:05:00,144.88,144.89,144.85,144.88,2695.0,128.8012,128.8101,128.7745,128.8012,2695.0
2017-11-22 10:10:00,144.87,144.88,144.77,144.83,37150.0,128.7923,128.8012,128.7034,128.7567,37150.0
2017-11-22 10:15:00,144.83,144.83,144.77,144.78,8035.0,128.7567,128.7567,128.7034,128.7123,8035.0
2017-11-22 10:20:00,144.76,144.77,144.74,144.75,3100.0,128.6945,128.7034,128.6767,128.6856,3100.0
2017-11-22 10:25:00,144.76,144.77,144.74,144.75,15804.0,128.6945,128.7034,128.6767,128.6856,15804.0
2017-11-22 10:30:00,144.74,144.74,144.7,144.71,2300.0,128.6767,128.6767,128.6412,128.6501,2300.0
2017-11-22 10:35:00,144.71,144.77,144.7,144.74,30877.0,128.6501,128.7034,128.6412,128.6767,30877.0
2017-11-22 10:40:00,144.75,144.81,144.75,144.81,3677.0,128.6856,128.739,128.6856,128.739,3677.0
2017-11-22 10:45:00,144.8,144.81,144.77,144.78,3318.0,128.7301,128.739,128.7034,128.7123,3318.0
2017-11-22 10:50:00,144.79,144.8,144.76,144.77,41880.0,128.7212,128.7301,128.6945,128.7034,41880.0
2017-11-22 10:55:00,144.77,144.82,144.76,144.8,6958.0,128.7034,128.7478,128.6945,128.7301,6958.0
2017-11-22 11:00:00,144.82,144.82,144.79,144.79,4420.0,128.7478,128.7478,128.7212,128.7212,4420.0
2017-11-22 11:05:00,144.82,144.85,144.81,144.83,5333.0,128.7478,128.7745,128.739,128.7567,5333.0
2017-11-22 11:10:00,144.83,144.83,144.78,144.78,4257.0,128.7567,128.7567,128.7123,128.7123,4257.0
2017-11-22 11:15:00,144.78,144.79,144.72,144.72,40511.0,128.7123,128.7212,128.6589,128.6589,40511.0
2017-11-22 11:20:00,144.73,144.74,144.71,144.71,5843.0,128.6678,128.6767,128.6501,128.6501,5843.0
2017-11-22 11:25:00,144.71,144.72,144.69,144.7,3553.0,128.6501,128.6589,128.6323,128.6412,3553.0
2017-11-22 11:30:00,144.7,144.73,144.69,144.71,3180.0,128.6412,128.6678,128.6323,128.6501,3180.0
2017-11-22 11:35:00,144.7,144.72,144.7,144.71,4035.0,128.6412,128.6589,128.6412,128.6501,4035.0
2017-11-22 11:40:00,144.69,144.7,144.68,144.69,3427.0,128.6323,128.6412,128.6234,128.6323,3427.0
2017-11-22 11:45:00,144.68,144.7,144.66,144.68,2508.0,128.6234,128.6412,128.6056,128.6234,2508.0
2017-11-22 11:50:00,144.68,144.72,144.66,144.71,5083.0,128.6234,128.6589,128.6056,128.6501,5083.0
2017-11-22 11:55:00,144.71,144.72,144.69,144.72,1100.0,128.6501,128.6589,128.6323,128.6589,1100.0
2017-11-22 12:00:00,144.72,144.73,144.7,144.72,1200.0,128.6589,128.6678,128.6412,128.6589,1200.0
2017-11-22 12:05:00,144.72,144.74,144.71,144.72,5681.0,128.6589,128.6767,128.6501,128.6589,5681.0
2017-11-22 12:10:00,144.71,144.72,144.68,144.7,3832.0,128.6501,128.6589,128.6234,128.6412,3832.0
2017-11-22 12:15:00,144.71,144.72,144.66,144.66,10200.0,128.6501,128.6589,128.6056,128.6056,10200.0
2017-11-22 12:20:00,144.64,144.7,144.63,144.7,6745.0,128.5878,128.6412,128.5789,128.6412,6745.0
2017-11-22 12:25:00,144.7,144.71,144.69,144.71,1400.0,128.6412,128.6501,128.6323,128.6501,1400.0
2017-11-22 12:30:00,144.67,144.69,144.66,144.69,1700.0,128.6145,128.6323,128.6056,128.6323,1700.0
2017-11-22 12:35:00,144.69,144.69,144.67,144.68,3051.0,128.6323,128.6323,128.6145,128.6234,3051.0
2017-11-22 12:40:00,144.68,144.69,144.67,144.69,4807.0,128.6234,128.6323,128.6145,128.6323,4807.0
2017-11-22 12:45:00,144.67,144.68,144.67,144.68,2878.0,128.6145,128.6234,128.6145,128.6234,2878.0
2017-11-22 12:50:00,144.68,144.7,144.64,144.7,2600.0,128.6234,128.6412,128.5878,128.6412,2600.0
2017-11-22 12:55:00,144.71,144.74,144.7,144.72,6349.0,128.6501,128.6767,128.6412,128.6589,6349.0
2017-11-22 13:00:00,144.72,144.73,144.7,144.72,2400.0,128.6589,128.6678,128.6412,128.6589,2400.0
2017-11-22 13:05:00,144.72,144.73,144.71,144.72,1900.0,128.6589,128.6678,128.6501,128.6589,1900.0
2017-11-22 13:10:00,144.71,144.73,144.7,144.71,2172.0,128.6501,128.6678,128.6412,128.6501,2172.0
2017-11-22 13:15:00,144.71,144.72,144.66,144.67,5219.0,128.6501,128.6589,128.6056,128.6145,5219.0
2017-11-22 13:20:00,144.67,144.67,144.62,144.66,3672.0,128.6145,128.6145,128.57,128.6056,3672.0
2017-11-22 13:25:00,144.67,144.73,144.66,144.72,13781.0,128.6145,128.6678,128.6056,128.6589,13781.0
2017-11-22 13:30:00,144.72,144.74,144.71,144.73,1600.0,128.6589,128.6767,128.6501,128.6678,1600.0
2017-11-22 13:35:00,144.73,144.73,144.69,144.72,3807.0,128.6678,128.6678,128.6323,128.6589,3807.0
2017-11-22 13:40:00,144.71,144.72,144.69,144.72,3346.0,128.6501,128.6589,128.6323,128.6589,3346.0
2017-11-22 13:45:00,144.72,144.74,144.71,144.73,1708.0,128.6589,128.6767,128.6501,128.6678,1708.0
2017-11-22 13:50:00,144.72,144.74,144.71,144.73,1408.0,128.6589,128.6767,128.6501,128.6678,1408.0
2017-11-22 13:55:00,144.73,144.76,144.72,144.76,3404.0,128.6678,128.6945,128.6589,128.6945,3404.0
2017-11-22 14:00:00,144.75,144.76,144.74,144.76,3964.0,128.6856,128.6945,128.6767,128.6945,3964.0
2017-11-22 14:05:00,144.74,144.79,144.74,144.79,3937.0,128.6767,128.7212,128.6767,128.7212,3937.0
2017-11-22 14:10:00,144.77,144.82,144.77,144.81,10328.0,128.7034,128.7478,128.7034,128.739,10328.0
2017-11-22 14:15:00,144.8,144.8,144.76,144.78,5972.0,128.7301,128.7301,128.6945,128.7123,5972.0
2017-11-22 14:20:00,144.77,144.79,144.76,144.78,3569.0,128.7034,128.7212,128.6945,128.7123,3569.0
2017-11-22 14:25:00,144.78,144.79,144.74,144.75,7423.0,128.7123,128.7212,128.6767,128.6856,7423.0
2017-11-22 14:30:00,144.76,144.8,144.75,144.8,16149.0,128.6945,128.7301,128.6856,128.7301,16149.0
2017-11-22 14:35:00,144.8,144.83,144.78,144.82,14234.0,128.7301,128.7567,128.7123,128.7478,14234.0
2017-11-22 14:40:00,144.82,144.84,144.81,144.83,9649.0,128.7478,128.7656,128.739,128.7567,9649.0
2017-11-22 14:45:00,144.83,144.85,144.81,144.82,15489.0,128.7567,128.7745,128.739,128.7478,15489.0
2017-11-22 14:50:00,144.82,144.83,144.81,144.83,10918.0,128.7478,128.7567,128.739,128.7567,10918.0
2017-11-22 14:55:00,144.83,144.83,144.8,144.81,11298.0,128.7567,128.7567,128.7301,128.739,11298.0
2017-11-22 15:00:00,144.8,144.81,144.77,144.77,7517.0,128.7301,128.739,128.7034,128.7034,7517.0
2017-11-22 15:05:00,144.78,144.79,144.75,144.76,5534.0,128.7123,128.7212,128.6856,128.6945,5534.0
2017-11-22 15:10:00,144.77,144.79,144.75,144.78,4215.0,128.7034,128.7212,128.6856,128.7123,4215.0
2017-11-22 15:15:00,144.79,144.81,144.77,144.81,5873.0,128.7212,128.739,128.7034,128.739,5873.0
2017-11-22 15:20:00,144.81,144.83,144.8,144.81,5869.0,128.739,128.7567,128.7301,128.739,5869.0
2017-11-22 15:25:00,144.81,144.82,144.78,144.82,5757.0,128.739,128.7478,128.7123,128.7478,5757.0
2017-11-22 15:30:00,144.81,144.81,144.78,144.81,4582.0,128.739,128.739,128.7123,128.739,4582.0
2017-11-22 15:35:00,144.81,144.83,144.8,144.83,7589.0,128.739,128.7567,128.7301,128.7567,7589.0
2017-11-22 15:40:00,144.83,144.84,144.79,144.81,6009.0,128.7567,128.7656,128.7212,128.739,6009.0
2017-11-22 15:45:00,144.8,144.83,144.79,144.81,5912.0,128.7301,128.7567,128.7212,128.739,5912.0
2017-11-22 15:50:00,144.81,144.83,144.78,144.82,12903.0,128.739,128.7567,128.7123,128.7478,12903.0
2017-11-22 15:55:00,144.81,144.81,144.7,144.71,12112.0,128.739,128.739,128.6412,128.6501,12112.0
2017-11-24 09:30:00,145.06,145.07,145.0,145.0,8765.0,128.9612,128.9701,128.9079,128.9079,8765.0
2017-11-24 09:35:00,145.02,145.05,145.0,145.02,25465.0,128.9257,128.9523,128.9079,128.9257,25465.0
2017-11-24 09:40:00,145.02,145.02,144.97,144.98,15900.0,128.9257,128.9257,128.8812,128.8901,15900.0
2017-11-24 09:45:00,145.0,145.0,144.98,145.0,2400.0,128.9079,128.9079,128.8901,128.9079,2400.0
2017-11-24 09:50:00,144.98,145.0,144.97,144.98,4500.0,128.8901,128.9079,128.8812,128.8901,4500.0
2017-11-24 09:55:00,144.96,145.01,144.96,145.01,2814.0,128.8723,128.9168,128.8723,128.9168,2814.0
2017-11-24 10:00:00,145.01,145.02,144.96,144.97,3690.0,128.9168,128.9257,128.8723,128.8812,3690.0
2017-11-24 10:05:00,144.97,144.97,144.95,144.97,1500.0,128.8812,128.8812,128.8634,128.8812,1500.0
2017-11-24 10:10:00,144.95,145.0,144.95,144.97,3319.0,128.8634,128.9079,128.8634,128.8812,3319.0
2017-11-24 10:15:00,144.98,145.03,144.98,145.02,7498.0,128.8901,128.9345,128.8901,128.9257,7498.0
2017-11-24 10:20:00,145.03,145.05,144.96,144.96,21059.0,128.9345,128.9523,128.8723,128.8723,21059.0
2017-11-24 10:25:00,144.98,145.01,144.97,145.0,4500.0,128.8901,128.9168,128.8812,128.9079,4500.0
2017-11-24 10:30:00,145.01,145.02,145.0,145.02,7799.0,128.9168,128.9257,128.9079,128.9257,7799.0
2017-11-24 10:35:00,145.03,145.03,145.0,145.0,1891.0,128.9345,128.9345,128.9079,128.9079,1891.0
2017-11-24 10:40:00,145.0,145.01,144.97,145.0,6772.0,128.9079,128.9168,128.8812,128.9079,6772.0
2017-11-24 10:45:00,145.0,145.02,144.99,145.0,2060.0,128.9079,128.9257,128.899,128.9079,2060.0
2017-11-24 10:50:00,145.01,145.02,145.0,145.02,700.0,128.9168,128.9257,128.9079,128.9257,700.0
2017-11-24 10:55:00,145.02,145.03,145.01,145.03,4420.0,128.9257,128.9345,128.9168,128.9345,4420.0
2017-11-24 11:00:00,145.03,145.05,145.02,145.04,5202.0,128.9345,128.9523,128.9257,128.9434,5202.0
2017-11-24 11:05:00,145.05,145.07,145.04,145.07,3983.0,128.9523,128.9701,128.9434,128.9701,3983.0
2017-11-24 11:10:00,145.06,145.08,145.05,145.07,3542.0,128.9612,128.979,128.9523,128.9701,3542.0
2017-11-24 11:15:00,145.08,145.09,145.06,145.06,1510.0,128.979,128.9879,128.9612,128.9612,1510.0
2017-11-24 11:20:00,145.06,145.1,145.05,145.06,3764.0,128.9612,128.9968,128.9523,128.9612,3764.0
2017-11-24 11:25:00,145.06,145.06,145.04,145.05,10020.0,128.9612,128.9612,128.9434,128.9523,10020.0
2017-11-24 11:30:00,145.06,145.06,145.02,145.03,5693.0,128.9612,128.9612,128.9257,128.9345,5693.0
2017-11-24 11:35:00,145.03,145.08,145.02,145.08,3024.0,128.9345,128.979,128.9257,128.979,3024.0
2017-11-24 11:40:00,145.08,145.09,145.07,145.07,1330.0,128.979,128.9879,128.9701,128.9701,1330.0
2017-11-24 11:45:00,145.07,145.07,145.06,145.07,536.0,128.9701,128.9701,128.9612,128.9701,536.0
2017-11-24 11:50:00,145.05,145.06,145.04,145.04,1500.0,128.9523,128.9612,128.9434,128.9434,1500.0
2017-11-24 11:55:00,145.03,145.06,145.03,145.04,1957.0,128.9345,128.9612,128.9345,128.9434,1957.0
2017-11-24 12:00:00,145.06,145.07,145.05,145.07,9376.0,128.9612,128.9701,128.9523,128.9701,9376.0
2017-11-24 12:05:00,145.08,145.09,145.08,145.09,667.0,128.979,128.9879,128.979,128.9879,667.0
2017-11-24 12:10:00,145.08,145.09,145.08,145.08,583.0,128.979,128.9879,128.979,128.979,583.0
2017-11-24 12:15:00,145.09,145.1,145.08,145.09,1551.0,128.9879,128.9968,128.979,128.9879,1551.0
2017-11-24 12:20:00,145.1,145.1,145.05,145.07,1200.0,128.9968,128.9968,128.9523,128.9701,1200.0
2017-11-24 12:25:00,145.07,145.09,145.07,145.09,1673.0,128.9701,128.9879,128.9701,128.9879,1673.0
2017-11-24 12:30:00,145.08,145.09,145.08,145.09,3565.0,128.979,128.9879,128.979,128.9879,3565.0
2017-11-24 12:35:00,145.09,145.11,145.08,145.11,8862.0,128.9879,129.0057,128.979,129.0057,8862.0
2017-11-24 12:40:00,145.11,145.11,145.07,145.07,6630.0,129.0057,129.0057,128.9701,128.9701,6630.0
2017-11-24 12:45:00,145.07,145.07,145.05,145.06,5675.0,128.9701,128.9701,128.9523,128.9612,5675.0
2017-11-24 12:50:00,145.07,145.08,145.04,145.06,11630.0,128.9701,128.979,128.9434,128.9612,11630.0
2017-11-24 12:55:00,145.06,145.07,145.0,145.03,23898.0,128.9612,128.9701,128.9079,128.9345,23898.0
2017-11-27 09:30:00,145.09,145.09,145.0,145.05,14697.0,128.9879,128.9879,128.9079,128.9523,14697.0
2017-11-27 09:35:00,145.05,145.09,145.0,145.09,7469.0,128.9523,128.9879,128.9079,128.9879,7469.0
2017-11-27 09:40:00,145.1,145.22,145.1,145.21,6292.0,128.9968,129.1035,128.9968,129.0946,6292.0
2017-11-27 09:45:00,145.21,145.24,145.2,145.22,5055.0,129.0946,129.1212,129.0857,129.1035,5055.0
2017-11-27 09:50:00,145.21,145.22,145.15,145.15,8501.0,129.0946,129.1035,129.0412,129.0412,8501.0
2017-11-27 09:55:00,145.14,145.17,145.13,145.13,1060.0,129.0323,129.059,129.0234,129.0234,1060.0
2017-11-27 10:00:00,145.14,145.15,145.07,145.14,30658.0,129.0323,129.0412,128.9701,129.0323,30658.0
2017-11-27 10:05:00,145.14,145.14,145.11,145.12,25402.0,129.0323,129.0323,129.0057,129.0146,25402.0
2017-11-27 10:10:00,145.13,145.18,145.1,145.12,10848.0,129.0234,129.0679,128.9968,129.0146,10848.0
2017-11-27 10:15:00,145.13,145.19,145.13,145.18,5096.0,129.0234,129.0768,129.0234,129.0679,5096.0
2017-11-27 10:20:00,145.18,145.18,145.15,145.16,1900.0,129.0679,129.0679,129.0412,129.0501,1900.0
2017-11-27 10:25:00,145.16,145.16,145.13,145.14,4198.0,129.0501,129.0501,129.0234,129.0323,4198.0
2017-11-27 10:30:00,145.17,145.17,145.13,145.13,5361.0,129.059,129.059,129.0234,129.0234,5361.0
2017-11-27 10:35:00,145.13,145.15,145.11,145.15,5438.0,129.0234,129.0412,129.0057,129.0412,5438.0
2017-11-27 10:40:00,145.16,145.18,145.16,145.18,1980.0,129.0501,129.0679,129.0501,129.0679,1980.0
2017-11-27 10:45:00,145.17,145.2,145.15,145.15,7039.0,129.059,129.0857,129.0412,129.0412,7039.0
2017-11-27 10:50:00,145.17,145.17,145.13,145.13,2295.0,129.059,129.059,129.0234,129.0234,2295.0
2017-11-27 10:55:00,145.14,145.16,145.14,145.15,2206.0,129.0323,129.0501,129.0323,129.0412,2206.0
2017-11-27 11:00:00,145.16,145.16,145.13,145.14,2405.0,129.0501,129.0501,129.0234,129.0323,2405.0
2017-11-27 11:05:00,145.16,145.16,145.16,145.16,2000.0,129.0501,129.0501,129.0501,129.0501,2000.0
2017-11-27 11:10:00,145.13,145.14,145.05,145.05,5004.0,129.0234,129.0323,128.9523,128.9523,5004.0
2017-11-27 11:15:00,145.04,145.05,144.96,144.96,14681.0,128.9434,128.9523,128.8723,128.8723,14681.0
2017-11-27 11:20:00,144.94,144.94,144.92,144.94,2714.0,128.8545,128.8545,128.8367,128.8545,2714.0
2017-11-27 11:25:00,144.93,144.93,144.86,144.87,6824.0,128.8456,128.8456,128.7834,128.7923,6824.0
2017-11-27 11:30:00,144.91,144.93,144.89,144.9,35982.0,128.8279,128.8456,128.8101,128.819,35982.0
2017-11-27 11:35:00,144.9,144.9,144.81,144.83,17279.0,128.819,128.819,128.739,128.7567,17279.0
2017-11-27 11:40:00,144.85,144.9,144.84,144.9,3809.0,128.7745,128.819,128.7656,128.819,3809.0
2017-11-27 11:45:00,144.9,144.96,144.9,144.96,3378.0,128.819,128.8723,128.819,128.8723,3378.0
2017-11-27 11:50:00,144.98,144.99,144.96,144.98,3500.0,128.8901,128.899,128.8723,128.8901,3500.0
2017-11-27 11:55:00,144.97,144.98,144.97,144.98,2400.0,128.8812,128.8901,128.8812,128.8901,2400.0
2017-11-27 12:00:00,144.97,144.98,144.93,144.95,4752.0,128.8812,128.8901,128.8456,128.8634,4752.0
2017-11-27 12:05:00,144.93,144.97,144.93,144.94,1240.0,128.8456,128.8812,128.8456,128.8545,1240.0
2017-11-27 12:10:00,144.94,144.96,144.94,144.94,107675.0,128.8545,128.8723,128.8545,128.8545,107675.0
2017-11-27 12:15:00,144.95,144.96,144.94,144.94,2401.0,128.8634,128.8723,128.8545,128.8545,2401.0
2017-11-27 12:20:00,144.95,144.96,144.93,144.96,12951.0,128.8634,128.8723,128.8456,128.8723,12951.0
2017-11-27 12:25:00,144.93,144.95,144.92,144.95,5550.0,128.8456,128.8634,128.8367,128.8634,5550.0
2017-11-27 12:30:00,144.97,144.97,144.96,144.96,600.0,128.8812,128.8812,128.8723,128.8723,600.0
2017-11-27 12:35:00,144.97,144.98,144.93,144.93,9373.0,128.8812,128.8901,128.8456,128.8456,9373.0
2017-11-27 12:40:00,144.92,144.93,144.89,144.9,2790.0,128.8367,128.8456,128.8101,128.819,2790.0
2017-11-27 12:45:00,144.9,144.92,144.89,144.91,8956.0,128.819,128.8367,128.8101,128.8279,8956.0
2017-11-27 12:50:00,144.94,144.95,144.94,144.95,1566.0,128.8545,128.8634,128.8545,128.8634,1566.0
2017-11-27 12:55:00,144.97,144.97,144.95,144.97,1930.0,128.8812,128.8812,128.8634,128.8812,1930.0
2017-11-27 13:00:00,144.97,145.01,144.97,145.01,2400.0,128.8812,128.9168,128.8812,128.9168,2400.0
2017-11-27 13:05:00,145.04,145.05,145.04,145.04,1600.0,128.9434,128.9523,128.9434,128.9434,1600.0
2017-11-27 13:10:00,145.03,145.04,145.01,145.01,3462.0,128.9345,128.9434,128.9168,128.9168,3462.0
2017-11-27 13:15:00,145.01,145.02,145.01,145.02,874.0,128.9168,128.9257,128.9168,128.9257,874.0
2017-11-27 13:20:00,145.01,145.02,145.0,145.02,2348.0,128.9168,128.9257,128.9079,128.9257,2348.0
2017-11-27 13:25:00,144.99,145.01,144.99,145.0,736.0,128.899,128.9168,128.899,128.9079,736.0
2017-11-27 13:30:00,145.01,145.02,144.99,145.0,4772.0,128.9168,128.9257,128.899,128.9079,4772.0
2017-11-27 13:35:00,144.99,145.0,144.98,144.99,3755.0,128.899,128.9079,128.8901,128.899,3755.0
2017-11-27 13:40:00,144.99,145.01,144.99,145.0,4234.0,128.899,128.9168,128.899,128.9079,4234.0
2017-11-27 13:45:00,145.01,145.02,144.99,145.0,5210.0,128.9168,128.9257,128.899,128.9079,5210.0
2017-11-27 13:50:00,145.01,145.03,145.01,145.02,3954.0,128.9168,128.9345,128.9168,128.9257,3954.0
2017-11-27 13:55:00,145.03,145.04,145.01,145.04,5165.0,128.9345,128.9434,128.9168,128.9434,5165.0
2017-11-27 14:00:00,145.04,145.04,145.01,145.02,1987.0,128.9434,128.9434,128.9168,128.9257,1987.0
2017-11-27 14:05:00,145.02,145.02,144.99,144.99,1247.0,128.9257,128.9257,128.899,128.899,1247.0
2017-11-27 14:10:00,144.99,144.99,144.98,144.98,3156.0,128.899,128.899,128.8901,128.8901,3156.0
2017-11-27 14:15:00,144.98,145.01,144.98,144.99,25789.0,128.8901,128.9168,128.8901,128.899,25789.0
2017-11-27 14:20:00,144.99,144.99,144.96,144.96,4182.0,128.899,128.899,128.8723,128.8723,4182.0
2017-11-27 14:25:00,144.96,145.0,144.96,145.0,5170.0,128.8723,128.9079,128.8723,128.9079,5170.0
2017-11-27 14:30:00,144.99,145.0,144.98,144.99,842.0,128.899,128.9079,128.8901,128.899,842.0
2017-11-27 14:35:00,144.98,145.0,144.96,144.99,4640.0,128.8901,128.9079,128.8723,128.899,4640.0
2017-11-27 14:40:00,144.99,145.0,144.97,145.0,8788.0,128.899,128.9079,128.8812,128.9079,8788.0
2017-11-27 14:45:00,144.99,145.01,144.98,145.0,6978.0,128.899,128.9168,128.8901,128.9079,6978.0
2017-11-27 14:50:00,145.0,145.0,144.96,144.97,4200.0,128.9079,128.9079,128.8723,128.8812,4200.0
2017-11-27 14:55:00,144.98,145.01,144.98,145.01,4194.0,128.8901,128.9168,128.8901,128.9168,4194.0
2017-11-27 15:00:00,145.0,145.0,144.98,144.99,5498.0,128.9079,128.9079,128.8901,128.899,5498.0
2017-11-27 15:05:00,144.97,144.99,144.96,144.97,3836.0,128.8812,128.899,128.8723,128.8812,3836.0
2017-11-27 15:10:00,144.98,145.0,144.95,144.97,11767.0,128.8901,128.9079,128.8634,128.8812,11767.0
2017-11-27 15:15:00,144.97,144.97,144.95,144.96,4711.0,128.8812,128.8812,128.8634,128.8723,4711.0
2017-11-27 15:20:00,144.96,144.99,144.96,144.99,4873.0,128.8723,128.899,128.8723,128.899,4873.0
2017-11-27 15:25:00,145.0,145.02,144.98,144.99,4797.0,128.9079,128.9257,128.8901,128.899,4797.0
2017-11-27 15:30:00,144.99,145.01,144.99,145.0,5560.0,128.899,128.9168,128.899,128.9079,5560.0
2017-11-27 15:35:00,145.0,145.01,144.99,145.0,8346.0,128.9079,128.9168,128.899,128.9079,8346.0
2017-11-27 15:40:00,145.0,145.01,144.99,145.0,6967.0,128.9079,128.9168,128.899,128.9079,6967.0
2017-11-27 15:45:00,145.01,145.02,144.99,145.0,6318.0,128.9168,128.9257,128.899,128.9079,6318.0
2017-11-27 15:50:00,145.0,145.01,144.98,144.98,8913.0,128.9079,128.9168,128.8901,128.8901,8913.0
2017-11-27 15:55:00,144.98,145.01,144.94,144.95,42478.0,128.8901,128.9168,128.8545,128.8634,42478.0
2017-11-28 09:30:00,145.26,145.26,145.19,145.21,9666.0,129.139,129.139,129.0768,129.0946,9666.0
2017-11-28 09:35:00,145.2,145.2,145.15,145.2,13019.0,129.0857,129.0857,129.0412,129.0857,13019.0
2017-11-28 09:40:00,145.2,145.28,145.16,145.27,7931.0,129.0857,129.1568,129.0501,129.1479,7931.0
2017-11-28 09:45:00,145.28,145.31,145.15,145.17,40804.0,129.1568,129.1835,129.0412,129.059,40804.0
2017-11-28 09:50:00,145.15,145.23,145.15,145.2,1097.0,129.0412,129.1123,129.0412,129.0857,1097.0
2017-11-28 09:55:00,145.23,145.24,145.21,145.24,3527.0,129.1123,129.1212,129.0946,129.1212,3527.0
2017-11-28 10:00:00,145.26,145.29,145.24,145.24,15814.0,129.139,129.1657,129.1212,129.1212,15814.0
2017-11-28 10:05:00,145.27,145.34,145.25,145.34,10133.0,129.1479,129.2101,129.1301,129.2101,10133.0
2017-11-28 10:10:00,145.34,145.35,145.34,145.34,1418.0,129.2101,129.219,129.2101,129.2101,1418.0
2017-11-28 10:15:00,145.35,145.36,145.3,145.32,2486.0,129.219,129.2279,129.1746,129.1924,2486.0
2017-11-28 10:20:00,145.34,145.37,145.33,145.35,13147.0,129.2101,129.2368,129.2012,129.219,13147.0
2017-11-28 10:25:00,145.35,145.39,145.31,145.32,53372.0,129.219,129.2546,129.1835,129.1924,53372.0
2017-11-28 10:30:00,145.32,145.37,145.32,145.37,3600.0,129.1924,129.2368,129.1924,129.2368,3600.0
2017-11-28 10:35:00,145.37,145.42,145.36,145.4,12282.0,129.2368,129.2813,129.2279,129.2635,12282.0
2017-11-28 10:40:00,145.42,145.44,145.38,145.41,10150.0,129.2813,129.299,129.2457,129.2724,10150.0
2017-11-28 10:45:00,145.43,145.43,145.39,145.42,1900.0,129.2901,129.2901,129.2546,129.2813,1900.0
2017-11-28 10:50:00,145.41,145.43,145.39,145.4,2400.0,129.2724,129.2901,129.2546,129.2635,2400.0
2017-11-28 10:55:00,145.4,145.4,145.38,145.39,7344.0,129.2635,129.2635,129.2457,129.2546,7344.0
2017-11-28 11:00:00,145.41,145.42,145.39,145.42,3450.0,129.2724,129.2813,129.2546,129.2813,3450.0
2017-11-28 11:05:00,145.43,145.44,145.42,145.44,14557.0,129.2901,129.299,129.2813,129.299,14557.0
2017-11-28 11:10:00,145.44,145.44,145.4,145.41,1700.0,129.299,129.299,129.2635,129.2724,1700.0
2017-11-28 11:15:00,145.41,145.42,145.38,145.42,12336.0,129.2724,129.2813,129.2457,129.2813,12336.0
2017-11-28 11:20:00,145.41,145.42,145.39,145.42,4500.0,129.2724,129.2813,129.2546,129.2813,4500.0
2017-11-28 11:25:00,145.42,145.46,145.42,145.46,2006.0,129.2813,129.3168,129.2813,129.3168,2006.0
2017-11-28 11:30:00,145.46,145.48,145.45,145.48,4781.0,129.3168,129.3346,129.3079,129.3346,4781.0
2017-11-28 11:35:00,145.49,145.64,145.49,145.62,14820.0,129.3435,129.4768,129.3435,129.4591,14820.0
2017-11-28 11:40:00,145.64,145.64,145.6,145.61,10339.0,129.4768,129.4768,129.4413,129.4502,10339.0
2017-11-28 11:45:00,145.61,145.63,145.6,145.62,6520.0,129.4502,129.468,129.4413,129.4591,6520.0
2017-11-28 11:50:00,145.62,145.64,145.61,145.62,7852.0,129.4591,129.4768,129.4502,129.4591,7852.0
2017-11-28 11:55:00,145.63,145.67,145.62,145.67,21397.0,129.468,129.5035,129.4591,129.5035,21397.0
2017-11-28 12:00:00,145.67,145.71,145.65,145.69,19386.0,129.5035,129.5391,129.4857,129.5213,19386.0
2017-11-28 12:05:00,145.69,145.71,145.68,145.7,3026.0,129.5213,129.5391,129.5124,129.5302,3026.0
2017-11-28 12:10:00,145.71,145.74,145.7,145.73,9419.0,129.5391,129.5657,129.5302,129.5569,9419.0
2017-11-28 12:15:00,145.77,145.79,145.72,145.78,5830.0,129.5924,129.6102,129.548,129.6013,5830.0
2017-11-28 12:20:00,145.78,145.83,145.78,145.83,2138.0,129.6013,129.6458,129.6013,129.6458,2138.0
2017-11-28 12:25:00,145.83,145.86,145.81,145.82,8428.0,129.6458,129.6724,129.628,129.6369,8428.0
2017-11-28 12:30:00,145.82,145.84,145.8,145.8,7914.0,129.6369,129.6546,129.6191,129.6191,7914.0
2017-11-28 12:35:00,145.81,145.82,145.78,145.81,13694.0,129.628,129.6369,129.6013,129.628,13694.0
2017-11-28 12:40:00,145.8,145.8,145.76,145.78,12238.0,129.6191,129.6191,129.5835,129.6013,12238.0
2017-11-28 12:45:00,145.78,145.8,145.77,145.79,10770.0,129.6013,129.6191,129.5924,129.6102,10770.0
2017-11-28 12:50:00,145.79,145.83,145.78,145.82,81034.0,129.6102,129.6458,129.6013,129.6369,81034.0
2017-11-28 12:55:00,145.82,145.9,145.82,145.88,7172.0,129.6369,129.708,129.6369,129.6902,7172.0
2017-11-28 13:00:00,145.89,145.98,145.89,145.97,9318.0,129.6991,129.7791,129.6991,129.7702,9318.0
2017-11-28 13:05:00,145.96,146.02,145.94,146.02,31635.0,129.7613,129.8147,129.7435,129.8147,31635.0
2017-11-28 13:10:00,146.03,146.03,145.98,145.99,44133.0,129.8236,129.8236,129.7791,129.788,44133.0
2017-11-28 13:15:00,145.98,145.99,145.93,145.93,3460.0,129.7791,129.788,129.7347,129.7347,3460.0
2017-11-28 13:20:00,145.95,145.95,145.81,145.83,25151.0,129.7524,129.7524,129.628,129.6458,25151.0
2017-11-28 13:25:00,145.83,145.87,145.75,145.84,23403.0,129.6458,129.6813,129.5746,129.6546,23403.0
2017-11-28 13:30:00,145.85,145.9,145.84,145.9,3000.0,129.6635,129.708,129.6546,129.708,3000.0
2017-11-28 13:35:00,145.89,145.89,145.85,145.86,2700.0,129.6991,129.6991,129.6635,129.6724,2700.0
2017-11-28 13:40:00,145.85,145.86,145.84,145.85,3100.0,129.6635,129.6724,129.6546,129.6635,3100.0
2017-11-28 13:45:00,145.86,145.87,145.78,145.78,13833.0,129.6724,129.6813,129.6013,129.6013,13833.0
2017-11-28 13:50:00,145.78,145.79,145.69,145.69,3616.0,129.6013,129.6102,129.5213,129.5213,3616.0
2017-11-28 13:55:00,145.64,145.64,145.56,145.58,7692.0,129.4768,129.4768,129.4057,129.4235,7692.0
2017-11-28 14:00:00,145.56,145.57,145.44,145.54,14133.0,129.4057,129.4146,129.299,129.3879,14133.0
2017-11-28 14:05:00,145.51,145.64,145.51,145.63,4664.0,129.3613,129.4768,129.3613,129.468,4664.0
2017-11-28 14:10:00,145.64,145.66,145.61,145.64,13825.0,129.4768,129.4946,129.4502,129.4768,13825.0
2017-11-28 14:15:00,145.65,145.7,145.61,145.69,1779.0,129.4857,129.5302,129.4502,129.5213,1779.0
2017-11-28 14:20:00,145.68,145.72,145.68,145.69,2759.0,129.5124,129.548,129.5124,129.5213,2759.0
2017-11-28 14:25:00,145.72,145.78,145.72,145.76,12146.0,129.548,129.6013,129.548,129.5835,12146.0
2017-11-28 14:30:00,145.78,145.86,145.76,145.86,5636.0,129.6013,129.6724,129.5835,129.6724,5636.0
2017-11-28 14:35:00,145.9,145.9,145.86,145.88,7180.0,129.708,129.708,129.6724,129.6902,7180.0
2017-11-28 14:40:00,145.88,145.98,145.87,145.98,17542.0,129.6902,129.7791,129.6813,129.7791,17542.0
2017-11-28 14:45:00,145.99,146.05,145.99,146.03,14578.0,129.788,129.8413,129.788,129.8236,14578.0
2017-11-28 14:50:00,146.03,146.16,146.02,146.16,10505.0,129.8236,129.9391,129.8147,129.9391,10505.0
2017-11-28 14:55:00,146.15,146.16,146.08,146.15,18364.0,129.9302,129.9391,129.868,129.9302,18364.0
2017-11-28 15:00:00,146.09,146.13,146.09,146.13,17506.0,129.8769,129.9125,129.8769,129.9125,17506.0
2017-11-28 15:05:00,146.13,146.2,146.12,146.2,4562.0,129.9125,129.9747,129.9036,129.9747,4562.0
2017-11-28 15:10:00,146.2,146.31,146.2,146.31,4265.0,129.9747,130.0725,129.9747,130.0725,4265.0
2017-11-28 15:15:00,146.33,146.37,146.3,146.37,10465.0,130.0903,130.1258,130.0636,130.1258,10465.0
2017-11-28 15:20:00,146.37,146.4,146.36,146.36,11981.0,130.1258,130.1525,130.1169,130.1169,11981.0
2017-11-28 15:25:00,146.35,146.35,146.24,146.25,11441.0,130.108,130.108,130.0103,130.0191,11441.0
2017-11-28 15:30:00,146.27,146.28,146.23,146.24,6743.0,130.0369,130.0458,130.0014,130.0103,6743.0
2017-11-28 15:35:00,146.23,146.26,146.2,146.23,13231.0,130.0014,130.028,129.9747,130.0014,13231.0
2017-11-28 15:40:00,146.21,146.31,146.21,146.3,16128.0,129.9836,130.0725,129.9836,130.0636,16128.0
2017-11-28 15:45:00,146.31,146.33,146.31,146.32,4617.0,130.0725,130.0903,130.0725,130.0814,4617.0
2017-11-28 15:50:00,146.3,146.36,146.3,146.33,19202.0,130.0636,130.1169,130.0636,130.0903,19202.0
2017-11-28 15:55:00,146.34,146.37,146.27,146.36,22964.0,130.0992,130.1258,130.0369,130.1169,22964.0
2017-11-29 09:30:00,146.49,146.52,146.45,146.47,8982.0,130.2325,130.2592,130.1969,130.2147,8982.0
2017-11-29 09:35:00,146.5,146.55,146.5,146.55,11889.0,130.2414,130.2859,130.2414,130.2859,11889.0
2017-11-29 09:40:00,146.55,146.65,146.55,146.64,10510.0,130.2859,130.3748,130.2859,130.3659,10510.0
2017-11-29 09:45:00,146.68,146.68,146.63,146.64,302717.0,130.4014,130.4014,130.357,130.3659,302717.0
2017-11-29 09:50:00,146.64,146.71,146.62,146.71,12640.0,130.3659,130.4281,130.3481,130.4281,12640.0
2017-11-29 09:55:00,146.72,146.85,146.71,146.79,6500.0,130.437,130.5526,130.4281,130.4992,6500.0
2017-11-29 10:00:00,146.79,146.79,146.73,146.74,15823.0,130.4992,130.4992,130.4459,130.4548,15823.0
2017-11-29 10:05:00,146.72,146.75,146.68,146.71,7848.0,130.437,130.4637,130.4014,130.4281,7848.0
2017-11-29 10:10:00,146.72,146.78,146.65,146.65,17690.0,130.437,130.4903,130.3748,130.3748,17690.0
2017-11-29 10:15:00,146.66,146.66,146.42,146.43,13237.0,130.3836,130.3836,130.1703,130.1792,13237.0
2017-11-29 10:20:00,146.42,146.45,146.36,146.41,18611.0,130.1703,130.1969,130.1169,130.1614,18611.0
2017-11-29 10:25:00,146.36,146.4,146.32,146.38,2922.0,130.1169,130.1525,130.0814,130.1347,2922.0
2017-11-29 10:30:00,146.41,146.41,146.32,146.4,6663.0,130.1614,130.1614,130.0814,130.1525,6663.0
2017-11-29 10:35:00,146.47,146.59,146.47,146.56,2924.0,130.2147,130.3214,130.2147,130.2947,2924.0
2017-11-29 10:40:00,146.59,146.61,146.53,146.56,10560.0,130.3214,130.3392,130.2681,130.2947,10560.0
2017-11-29 10:45:00,146.54,146.54,146.47,146.48,2059.0,130.277,130.277,130.2147,130.2236,2059.0
2017-11-29 10:50:00,146.51,146.52,146.35,146.4,19734.0,130.2503,130.2592,130.108,130.1525,19734.0
2017-11-29 10:55:00,146.41,146.41,146.33,146.38,9277.0,130.1614,130.1614,130.0903,130.1347,9277.0
2017-11-29 11:00:00,146.38,146.43,146.31,146.39,3353.0,130.1347,130.1792,130.0725,130.1436,3353.0
2017-11-29 11:05:00,146.41,146.43,146.29,146.3,8304.0,130.1614,130.1792,130.0547,130.0636,8304.0
2017-11-29 11:10:00,146.31,146.42,146.26,146.39,7261.0,130.0725,130.1703,130.028,130.1436,7261.0
2017-11-29 11:15:00,146.38,146.42,146.33,146.38,4200.0,130.1347,130.1703,130.0903,130.1347,4200.0
2017-11-29 11:20:00,146.37,146.37,146.22,146.22,8162.0,130.1258,130.1258,129.9925,129.9925,8162.0
2017-11-29 11:25:00,146.26,146.27,146.2,146.27,2100.0,130.028,130.0369,129.9747,130.0369,2100.0
2017-11-29 11:30:00,146.28,146.3,146.24,146.27,3300.0,130.0458,130.0636,130.0103,130.0369,3300.0
2017-11-29 11:35:00,146.3,146.35,146.29,146.32,6558.0,130.0636,130.108,130.0547,130.0814,6558.0
2017-11-29 11:40:00,146.31,146.31,146.12,146.12,7857.0,130.0725,130.0725,129.9036,129.9036,7857.0
2017-11-29 11:45:00,146.15,146.15,146.1,146.13,7265.0,129.9302,129.9302,129.8858,129.9125,7265.0
2017-11-29 11:50:00,146.15,146.17,146.1,146.15,5795.0,129.9302,129.948,129.8858,129.9302,5795.0
2017-11-29 11:55:00,146.14,146.14,146.05,146.06,3509.0,129.9214,129.9214,129.8413,129.8502,3509.0
2017-11-29 12:00:00,146.06,146.1,146.01,146.03,12652.0,129.8502,129.8858,129.8058,129.8236,12652.0
2017-11-29 12:05:00,146.02,146.13,146.01,146.12,5125.0,129.8147,129.9125,129.8058,129.9036,5125.0
2017-11-29 12:10:00,146.14,146.16,146.09,146.1,4200.0,129.9214,129.9391,129.8769,129.8858,4200.0
2017-11-29 12:15:00,146.12,146.21,146.1,146.21,7088.0,129.9036,129.9836,129.8858,129.9836,7088.0
2017-11-29 12:20:00,146.25,146.26,146.22,146.22,3425.0,130.0191,130.028,129.9925,129.9925,3425.0
2017-11-29 12:25:00,146.25,146.26,146.18,146.19,3000.0,130.0191,130.028,129.9569,129.9658,3000.0
2017-11-29 12:30:00,146.21,146.22,146.15,146.15,12480.0,129.9836,129.9925,129.9302,129.9302,12480.0
2017-11-29 12:35:00,146.17,146.26,146.16,146.26,2900.0,129.948,130.028,129.9391,130.028,2900.0
2017-11-29 12:40:00,146.28,146.35,146.28,146.3,4660.0,130.0458,130.108,130.0458,130.0636,4660.0
2017-11-29 12:45:00,146.28,146.37,146.28,146.35,4125.0,130.0458,130.1258,130.0458,130.108,4125.0
2017-11-29 12:50:00,146.36,146.36,146.28,146.29,2408.0,130.1169,130.1169,130.0458,130.0547,2408.0
2017-11-29 12:55:00,146.26,146.33,146.26,146.27,4240.0,130.028,130.0903,130.028,130.0369,4240.0
2017-11-29 13:00:00,146.3,146.3,146.24,146.25,6560.0,130.0636,130.0636,130.0103,130.0191,6560.0
2017-11-29 13:05:00,146.24,146.24,146.2,146.22,1500.0,130.0103,130.0103,129.9747,129.9925,1500.0
2017-11-29 13:10:00,146.23,146.27,146.21,146.26,2681.0,130.0014,130.0369,129.9836,130.028,2681.0
2017-11-29 13:15:00,146.26,146.31,146.26,146.31,2810.0,130.028,130.0725,130.028,130.0725,2810.0
2017-11-29 13:20:00,146.31,146.33,146.3,146.3,1563.0,130.0725,130.0903,130.0636,130.0636,1563.0
2017-11-29 13:25:00,146.33,146.35,146.32,146.33,2772.0,130.0903,130.108,130.0814,130.0903,2772.0
2017-11-29 13:30:00,146.32,146.32,146.27,146.27,4144.0,130.0814,130.0814,130.0369,130.0369,4144.0
2017-11-29 13:35:00,146.27,146.28,146.23,146.23,1100.0,130.0369,130.0458,130.0014,130.0014,1100.0
2017-11-29 13:40:00,146.22,146.24,146.18,146.24,3551.0,129.9925,130.0103,129.9569,130.0103,3551.0
2017-11-29 13:45:00,146.23,146.24,146.2,146.22,1773.0,130.0014,130.0103,129.9747,129.9925,1773.0
2017-11-29 13:50:00,146.2,146.21,146.14,146.15,4846.0,129.9747,129.9836,129.9214,129.9302,4846.0
2017-11-29 13:55:00,146.14,146.18,146.11,146.18,2812.0,129.9214,129.9569,129.8947,129.9569,2812.0
2017-11-29 14:00:00,146.17,146.27,146.17,146.27,11379.0,129.948,130.0369,129.948,130.0369,11379.0
2017-11-29 14:05:00,146.21,146.26,146.21,146.26,3103.0,129.9836,130.028,129.9836,130.028,3103.0
2017-11-29 14:10:00,146.24,146.31,146.24,146.28,7142.0,130.0103,130.0725,130.0103,130.0458,7142.0
2017-11-29 14:15:00,146.28,146.3,146.25,146.3,3935.0,130.0458,130.0636,130.0191,130.0636,3935.0
2017-11-29 14:20:00,146.29,146.32,146.28,146.31,7924.0,130.0547,130.0814,130.0458,130.0725,7924.0
2017-11-29 14:25:00,146.3,146.31,146.21,146.27,5832.0,130.0636,130.0725,129.9836,130.0369,5832.0
2017-11-29 14:30:00,146.27,146.29,146.21,146.22,4420.0,130.0369,130.0547,129.9836,129.9925,4420.0
2017-11-29 14:35:00,146.22,146.24,146.18,146.18,12137.0,129.9925,130.0103,129.9569,129.9569,12137.0
2017-11-29 14:40:00,146.16,146.28,146.16,146.2,18838.0,129.9391,130.0458,129.9391,129.9747,18838.0
2017-11-29 14:45:00,146.2,146.27,146.19,146.26,3399.0,129.9747,130.0369,129.9658,130.028,3399.0
2017-11-29 14:50:00,146.26,146.27,146.24,146.26,3624.0,130.028,130.0369,130.0103,130.028,3624.0
2017-11-29 14:55:00,146.26,146.31,146.21,146.21,3152.0,130.028,130.0725,129.9836,129.9836,3152.0
2017-11-29 15:00:00,146.22,146.24,146.18,146.24,4222.0,129.9925,130.0103,129.9569,130.0103,4222.0
2017-11-29 15:05:00,146.2,146.24,146.17,146.21,12141.0,129.9747,130.0103,129.948,129.9836,12141.0
2017-11-29 15:10:00,146.21,146.22,146.12,146.13,20021.0,129.9836,129.9925,129.9036,129.9125,20021.0
2017-11-29 15:15:00,146.12,146.14,146.09,146.13,6684.0,129.9036,129.9214,129.8769,129.9125,6684.0
2017-11-29 15:20:00,146.12,146.19,146.12,146.19,6800.0,129.9036,129.9658,129.9036,129.9658,6800.0
2017-11-29 15:25:00,146.17,146.22,146.15,146.21,26033.0,129.948,129.9925,129.9302,129.9836,26033.0
2017-11-29 15:30:00,146.22,146.3,146.19,146.29,12034.0,129.9925,130.0636,129.9658,130.0547,12034.0
2017-11-29 15:35:00,146.29,146.29,146.18,146.23,846708.0,130.0547,130.0547,129.9569,130.0014,846708.0
2017-11-29 15:40:00,146.23,146.23,146.18,146.21,6535.0,130.0014,130.0014,129.9569,129.9836,6535.0
2017-11-29 15:45:00,146.21,146.26,146.21,146.23,8570.0,129.9836,130.028,129.9836,130.0014,8570.0
2017-11-29 15:50:00,146.25,146.3,146.25,146.3,5437.0,130.0191,130.0636,130.0191,130.0636,5437.0
2017-11-29 15:55:00,146.31,146.37,146.29,146.29,51348.0,130.0725,130.1258,130.0547,130.0547,51348.0
2017-11-30 09:30:00,146.87,147.05,146.87,147.03,12301.0,130.5703,130.7304,130.5703,130.7126,12301.0
2017-11-30 09:35:00,147.07,147.1,147.01,147.01,19884.0,130.7481,130.7748,130.6948,130.6948,19884.0
2017-11-30 09:40:00,147.03,147.05,146.91,147.05,16282.0,130.7126,130.7304,130.6059,130.7304,16282.0
2017-11-30 09:45:00,147.03,147.08,146.96,146.98,13508.0,130.7126,130.757,130.6503,130.6681,13508.0
2017-11-30 09:50:00,146.97,146.97,146.86,146.89,13100.0,130.6592,130.6592,130.5614,130.5881,13100.0
2017-11-30 09:55:00,146.91,147.0,146.91,146.96,6465.0,130.6059,130.6859,130.6059,130.6503,6465.0
2017-11-30 10:00:00,146.98,147.02,146.94,147.02,4185.0,130.6681,130.7037,130.6326,130.7037,4185.0
2017-11-30 10:05:00,147.01,147.06,147.01,147.02,7415.0,130.6948,130.7393,130.6948,130.7037,7415.0
2017-11-30 10:10:00,147.03,147.15,147.03,147.15,4100.0,130.7126,130.8193,130.7126,130.8193,4100.0
2017-11-30 10:15:00,147.08,147.08,146.99,147.05,4873.0,130.757,130.757,130.677,130.7304,4873.0
2017-11-30 10:20:00,147.07,147.08,147.01,147.04,1200.0,130.7481,130.757,130.6948,130.7215,1200.0
2017-11-30 10:25:00,147.04,147.05,146.99,147.0,3300.0,130.7215,130.7304,130.677,130.6859,3300.0
2017-11-30 10:30:00,147.0,147.03,146.95,146.96,8729.0,130.6859,130.7126,130.6415,130.6503,8729.0
2017-11-30 10:35:00,146.98,146.98,146.87,146.89,2200.0,130.6681,130.6681,130.5703,130.5881,2200.0
2017-11-30 10:40:00,146.89,146.96,146.89,146.96,2161.0,130.5881,130.6503,130.5881,130.6503,2161.0
2017-11-30 10:45:00,146.98,147.0,146.96,146.99,18782.0,130.6681,130.6859,130.6503,130.677,18782.0
2017-11-30 10:50:00,146.98,147.01,146.94,147.01,19305.0,130.6681,130.6948,130.6326,130.6948,19305.0
2017-11-30 10:55:00,147.01,147.18,147.01,147.17,6555.0,130.6948,130.8459,130.6948,130.837,6555.0
2017-11-30 11:00:00,147.18,147.37,147.18,147.31,9197.0,130.8459,131.0148,130.8459,130.9615,9197.0
2017-11-30 11:05:00,147.3,147.35,147.29,147.3,2335.0,130.9526,130.9971,130.9437,130.9526,2335.0
2017-11-30 11:10:00,147.32,147.37,147.32,147.35,9821.0,130.9704,131.0148,130.9704,130.9971,9821.0
2017-11-30 11:15:00,147.4,147.47,147.4,147.47,6949.0,131.0415,131.1037,131.0415,131.1037,6949.0
2017-11-30 11:20:00,147.43,147.44,147.33,147.36,11043.0,131.0682,131.0771,130.9793,131.006,11043.0
2017-11-30 11:25:00,147.37,147.37,147.23,147.25,13441.0,131.0148,131.0148,130.8904,130.9082,13441.0
2017-11-30 11:30:00,147.24,147.3,147.24,147.27,16512.0,130.8993,130.9526,130.8993,130.9259,16512.0
2017-11-30 11:35:00,147.27,147.28,147.21,147.25,13764.0,130.9259,130.9348,130.8726,130.9082,13764.0
2017-11-30 11:40:00,147.27,147.27,147.21,147.26,8600.0,130.9259,130.9259,130.8726,130.9171,8600.0
2017-11-30 11:45:00,147.24,147.29,147.23,147.27,3100.0,130.8993,130.9437,130.8904,130.9259,3100.0
2017-11-30 11:50:00,147.26,147.29,147.26,147.28,850.0,130.9171,130.9437,130.9171,130.9348,850.0
2017-11-30 11:55:00,147.29,147.32,147.26,147.31,1763.0,130.9437,130.9704,130.9171,130.9615,1763.0
2017-11-30 12:00:00,147.33,147.35,147.31,147.35,6755.0,130.9793,130.9971,130.9615,130.9971,6755.0
2017-11-30 12:05:00,147.33,147.45,147.33,147.44,6574.0,130.9793,131.086,130.9793,131.0771,6574.0
2017-11-30 12:10:00,147.46,147.58,147.43,147.58,25650.0,131.0949,131.2015,131.0682,131.2015,25650.0
2017-11-30 12:15:00,147.59,147.63,147.57,147.61,8008.0,131.2104,131.246,131.1927,131.2282,8008.0
2017-11-30 12:20:00,147.62,147.71,147.62,147.71,10229.0,131.2371,131.3171,131.2371,131.3171,10229.0
2017-11-30 12:25:00,147.7,147.72,147.69,147.71,33684.0,131.3082,131.326,131.2993,131.3171,33684.0
2017-11-30 12:30:00,147.7,147.81,147.7,147.78,16179.0,131.3082,131.406,131.3082,131.3793,16179.0
2017-11-30 12:35:00,147.77,147.86,147.76,147.86,24334.0,131.3705,131.4505,131.3616,131.4505,24334.0
2017-11-30 12:40:00,147.85,147.93,147.82,147.93,5389.0,131.4416,131.5127,131.4149,131.5127,5389.0
2017-11-30 12:45:00,147.94,148.08,147.94,148.0,35610.0,131.5216,131.6461,131.5216,131.5749,35610.0
2017-11-30 12:50:00,148.0,148.0,147.87,147.88,5109.0,131.5749,131.5749,131.4594,131.4682,5109.0
2017-11-30 12:55:00,147.84,147.86,147.77,147.85,8742.0,131.4327,131.4505,131.3705,131.4416,8742.0
2017-11-30 13:00:00,147.82,147.97,147.82,147.91,6594.0,131.4149,131.5483,131.4149,131.4949,6594.0
2017-11-30 13:05:00,147.83,147.87,147.83,147.85,1906.0,131.4238,131.4594,131.4238,131.4416,1906.0
2017-11-30 13:10:00,147.82,147.88,147.82,147.87,3255.0,131.4149,131.4682,131.4149,131.4594,3255.0
2017-11-30 13:15:00,147.82,147.82,147.73,147.78,8748.0,131.4149,131.4149,131.3349,131.3793,8748.0
2017-11-30 13:20:00,147.77,147.77,147.68,147.68,2450.0,131.3705,131.3705,131.2904,131.2904,2450.0
2017-11-30 13:25:00,147.69,147.8,147.69,147.77,14123.0,131.2993,131.3971,131.2993,131.3705,14123.0
2017-11-30 13:30:00,147.76,147.77,147.66,147.67,4023.0,131.3616,131.3705,131.2727,131.2816,4023.0
2017-11-30 13:35:00,147.72,147.72,147.64,147.65,4965.0,131.326,131.326,131.2549,131.2638,4965.0
2017-11-30 13:40:00,147.64,147.64,147.53,147.56,10783.0,131.2549,131.2549,131.1571,131.1838,10783.0
2017-11-30 13:45:00,147.55,147.6,147.54,147.56,9951.0,131.1749,131.2193,131.166,131.1838,9951.0
2017-11-30 13:50:00,147.56,147.56,147.46,147.47,22498.0,131.1838,131.1838,131.0949,131.1037,22498.0
2017-11-30 13:55:00,147.45,147.55,147.43,147.54,10016.0,131.086,131.1749,131.0682,131.166,10016.0
2017-11-30 14:00:00,147.55,147.57,147.52,147.52,7490.0,131.1749,131.1927,131.1482,131.1482,7490.0
2017-11-30 14:05:00,147.53,147.53,147.45,147.45,4446.0,131.1571,131.1571,131.086,131.086,4446.0
2017-11-30 14:10:00,147.46,147.53,147.45,147.53,1960.0,131.0949,131.1571,131.086,131.1571,1960.0
2017-11-30 14:15:00,147.52,147.53,147.49,147.53,2226.0,131.1482,131.1571,131.1215,131.1571,2226.0
2017-11-30 14:20:00,147.52,147.54,147.51,147.53,5959.0,131.1482,131.166,131.1393,131.1571,5959.0
2017-11-30 14:25:00,147.54,147.65,147.54,147.65,2775.0,131.166,131.2638,131.166,131.2638,2775.0
2017-11-30 14:30:00,147.63,147.63,147.59,147.59,4398.0,131.246,131.246,131.2104,131.2104,4398.0
2017-11-30 14:35:00,147.58,147.59,147.48,147.48,2722.0,131.2015,131.2104,131.1126,131.1126,2722.0
2017-11-30 14:40:00,147.52,147.54,147.52,147.53,3524.0,131.1482,131.166,131.1482,131.1571,3524.0
2017-11-30 14:45:00,147.52,147.53,147.51,147.51,3450.0,131.1482,131.1571,131.1393,131.1393,3450.0
2017-11-30 14:50:00,147.52,147.55,147.51,147.53,4109.0,131.1482,131.1749,131.1393,131.1571,4109.0
2017-11-30 14:55:00,147.51,147.51,147.41,147.44,4402.0,131.1393,131.1393,131.0504,131.0771,4402.0
2017-11-30 15:00:00,147.41,147.42,147.32,147.32,6107.0,131.0504,131.0593,130.9704,130.9704,6107.0
2017-11-30 15:05:00,147.26,147.28,147.18,147.19,47835.0,130.9171,130.9348,130.8459,130.8548,47835.0
2017-11-30 15:10:00,147.18,147.3,147.17,147.3,19134.0,130.8459,130.9526,130.837,130.9526,19134.0
2017-11-30 15:15:00,147.34,147.35,147.29,147.29,7057.0,130.9882,130.9971,130.9437,130.9437,7057.0
2017-11-30 15:20:00,147.29,147.36,147.26,147.34,16795.0,130.9437,131.006,130.9171,130.9882,16795.0
2017-11-30 15:25:00,147.34,147.41,147.33,147.41,4555.0,130.9882,131.0504,130.9793,131.0504,4555.0
2017-11-30 15:30:00,147.41,147.41,147.35,147.36,10773.0,131.0504,131.0504,130.9971,131.006,10773.0
2017-11-30 15:35:00,147.38,147.41,147.25,147.25,18425.0,131.0237,131.0504,130.9082,130.9082,18425.0
2017-11-30 15:40:00,147.24,147.34,147.24,147.33,12994.0,130.8993,130.9882,130.8993,130.9793,12994.0
2017-11-30 15:45:00,147.35,147.61,147.33,147.6,14728.0,130.9971,131.2282,130.9793,131.2193,14728.0
2017-11-30 15:50:00,147.63,147.68,147.55,147.63,20611.0,131.246,131.2904,131.1749,131.246,20611.0
2017-11-30 15:55:00,147.62,147.66,147.45,147.48,478787.0,131.2371,131.2727,131.086,131.1126,478787.0
2017-12-01 09:30:00,147.33,147.56,147.33,147.52,17965.0,130.9793,131.1838,130.9793,131.1482,17965.0
2017-12-01 09:35:00,147.42,147.49,147.4,147.46,13783.0,131.0593,131.1215,131.0415,131.0949,13783.0
2017-12-01 09:40:00,147.46,147.51,147.27,147.29,7416.0,131.0949,131.1393,130.9259,130.9437,7416.0
2017-12-01 09:45:00,147.28,147.37,147.25,147.34,2849.0,130.9348,131.0148,130.9082,130.9882,2849.0
2017-12-01 09:50:00,147.38,147.41,147.32,147.36,30284.0,131.0237,131.0504,130.9704,131.006,30284.0
2017-12-01 09:55:00,147.35,147.39,147.3,147.38,4922.0,130.9971,131.0326,130.9526,131.0237,4922.0
2017-12-01 10:00:00,147.29,147.32,147.26,147.28,11324.0,130.9437,130.9704,130.9171,130.9348,11324.0
2017-12-01 10:05:00,147.29,147.41,147.29,147.41,8140.0,130.9437,131.0504,130.9437,131.0504,8140.0
2017-12-01 10:10:00,147.42,147.49,147.39,147.48,6991.0,131.0593,131.1215,131.0326,131.1126,6991.0
2017-12-01 10:15:00,147.47,147.67,147.46,147.65,8408.0,131.1037,131.2816,131.0949,131.2638,8408.0
2017-12-01 10:20:00,147.65,147.69,147.52,147.52,14447.0,131.2638,131.2993,131.1482,131.1482,14447.0
2017-12-01 10:25:00,147.54,147.57,147.53,147.54,20525.0,131.166,131.1927,131.1571,131.166,20525.0
2017-12-01 10:30:00,147.56,147.65,147.52,147.58,7128.0,131.1838,131.2638,131.1482,131.2015,7128.0
2017-12-01 10:35:00,147.54,147.57,147.41,147.43,37218.0,131.166,131.1927,131.0504,131.0682,37218.0
2017-12-01 10:40:00,147.44,147.59,147.44,147.55,30947.0,131.0771,131.2104,131.0771,131.1749,30947.0
2017-12-01 10:45:00,147.55,147.62,147.54,147.61,12056.0,131.1749,131.2371,131.166,131.2282,12056.0
2017-12-01 10:50:00,147.63,147.69,147.61,147.63,21214.0,131.246,131.2993,131.2282,131.246,21214.0
2017-12-01 10:55:00,147.64,147.69,147.61,147.63,11083.0,131.2549,131.2993,131.2282,131.246,11083.0
2017-12-01 11:00:00,147.59,147.61,147.55,147.59,48318.0,131.2104,131.2282,131.1749,131.2104,48318.0
2017-12-01 11:05:00,147.6,147.61,146.99,147.18,43062.0,131.2193,131.2282,130.677,130.8459,43062.0
2017-12-01 11:10:00,147.17,147.18,145.9,146.56,50452.0,130.837,130.8459,129.708,130.2947,50452.0
2017-12-01 11:15:00,146.53,146.73,146.42,146.7,37554.0,130.2681,130.4459,130.1703,130.4192,37554.0
2017-12-01 11:20:00,146.66,146.73,146.09,146.11,110058.0,130.3836,130.4459,129.8769,129.8947,110058.0
2017-12-01 11:25:00,146.04,146.19,145.57,145.64,30412.0,129.8325,129.9658,129.4146,129.4768,30412.0
2017-12-01 11:30:00,145.64,146.02,145.14,145.77,78612.0,129.4768,129.8147,129.0323,129.5924,78612.0
2017-12-01 11:35:00,145.82,146.25,145.73,146.2,48188.0,129.6369,130.0191,129.5569,129.9747,48188.0
2017-12-01 11:40:00,146.22,146.36,146.09,146.15,23598.0,129.9925,130.1169,129.8769,129.9302,23598.0
2017-12-01 11:45:00,146.15,146.15,145.85,145.87,20216.0,129.9302,129.9302,129.6635,129.6813,20216.0
2017-12-01 11:50:00,145.82,146.21,145.62,146.21,57377.0,129.6369,129.9836,129.4591,129.9836,57377.0
2017-12-01 11:55:00,146.23,146.45,145.87,146.43,33201.0,130.0014,130.1969,129.6813,130.1792,33201.0
2017-12-01 12:00:00,146.45,146.6,146.29,146.55,20717.0,130.1969,130.3303,130.0547,130.2859,20717.0
2017-12-01 12:05:00,146.58,146.72,146.41,146.62,38377.0,130.3125,130.437,130.1614,130.3481,38377.0
2017-12-01 12:10:00,146.55,146.61,146.48,146.53,9222.0,130.2859,130.3392,130.2236,130.2681,9222.0
2017-12-01 12:15:00,146.56,146.76,146.33,146.49,34631.0,130.2947,130.4725,130.0903,130.2325,34631.0
2017-12-01 12:20:00,146.52,146.57,146.44,146.53,10555.0,130.2592,130.3036,130.1881,130.2681,10555.0
2017-12-01 12:25:00,146.58,146.6,146.46,146.54,7919.0,130.3125,130.3303,130.2058,130.277,7919.0
2017-12-01 12:30:00,146.56,146.56,146.4,146.4,7181.0,130.2947,130.2947,130.1525,130.1525,7181.0
2017-12-01 12:35:00,146.41,146.57,146.41,146.46,20583.0,130.1614,130.3036,130.1614,130.2058,20583.0
2017-12-01 12:40:00,146.47,146.62,146.42,146.62,20622.0,130.2147,130.3481,130.1703,130.3481,20622.0
2017-12-01 12:45:00,146.59,146.77,146.56,146.75,18918.0,130.3214,130.4814,130.2947,130.4637,18918.0
2017-12-01 12:50:00,146.79,146.83,146.71,146.73,12406.0,130.4992,130.5348,130.4281,130.4459,12406.0
2017-12-01 12:55:00,146.74,146.84,146.74,146.81,16056.0,130.4548,130.5437,130.4548,130.517,16056.0
2017-12-01 13:00:00,146.78,146.9,146.77,146.79,12045.0,130.4903,130.597,130.4814,130.4992,12045.0
2017-12-01 13:05:00,146.79,146.79,146.7,146.76,4090.0,130.4992,130.4992,130.4192,130.4725,4090.0
2017-12-01 13:10:00,146.73,146.88,146.73,146.86,8867.0,130.4459,130.5792,130.4459,130.5614,8867.0
2017-12-01 13:15:00,146.85,146.86,146.78,146.84,8966.0,130.5526,130.5614,130.4903,130.5437,8966.0
2017-12-01 13:20:00,146.86,146.91,146.83,146.89,38744.0,130.5614,130.6059,130.5348,130.5881,38744.0
2017-12-01 13:25:00,146.89,146.93,146.87,146.91,11401.0,130.5881,130.6237,130.5703,130.6059,11401.0
2017-12-01 13:30:00,146.91,147.08,146.9,147.06,24213.0,130.6059,130.757,130.597,130.7393,24213.0
2017-12-01 13:35:00,147.09,147.12,147.05,147.08,7544.0,130.7659,130.7926,130.7304,130.757,7544.0
2017-12-01 13:40:00,147.08,147.1,146.95,146.98,8248.0,130.757,130.7748,130.6415,130.6681,8248.0
2017-12-01 13:45:00,146.97,146.98,146.84,146.93,9487.0,130.6592,130.6681,130.5437,130.6237,9487.0
2017-12-01 13:50:00,146.93,146.96,146.92,146.92,2411.0,130.6237,130.6503,130.6148,130.6148,2411.0
2017-12-01 13:55:00,146.94,147.02,146.93,146.95,3520.0,130.6326,130.7037,130.6237,130.6415,3520.0
2017-12-01 14:00:00,146.94,147.05,146.91,147.04,3736.0,130.6326,130.7304,130.6059,130.7215,3736.0
2017-12-01 14:05:00,147.0,147.0,146.9,146.98,19313.0,130.6859,130.6859,130.597,130.6681,19313.0
2017-12-01 14:10:00,146.99,147.07,146.98,146.99,7060.0,130.677,130.7481,130.6681,130.677,7060.0
2017-12-01 14:15:00,146.99,147.03,146.97,147.0,1535.0,130.677,130.7126,130.6592,130.6859,1535.0
2017-12-01 14:20:00,147.02,147.05,146.98,146.98,871.0,130.7037,130.7304,130.6681,130.6681,871.0
2017-12-01 14:25:00,146.99,147.07,146.99,147.06,18516.0,130.677,130.7481,130.677,130.7393,18516.0
2017-12-01 14:30:00,147.03,147.07,147.01,147.02,3500.0,130.7126,130.7481,130.6948,130.7037,3500.0
2017-12-01 14:35:00,147.01,147.03,146.98,147.01,3625.0,130.6948,130.7126,130.6681,130.6948,3625.0
2017-12-01 14:40:00,147.0,147.0,146.88,146.88,4611.0,130.6859,130.6859,130.5792,130.5792,4611.0
2017-12-01 14:45:00,146.87,146.9,146.81,146.81,5116.0,130.5703,130.597,130.517,130.517,5116.0
2017-12-01 14:50:00,146.82,146.86,146.78,146.85,2681.0,130.5259,130.5614,130.4903,130.5526,2681.0
2017-12-01 14:55:00,146.85,146.9,146.82,146.89,7447.0,130.5526,130.597,130.5259,130.5881,7447.0
2017-12-01 15:00:00,146.89,146.94,146.74,146.92,8944.0,130.5881,130.6326,130.4548,130.6148,8944.0
2017-12-01 15:05:00,146.92,146.99,146.88,146.96,4759.0,130.6148,130.677,130.5792,130.6503,4759.0
2017-12-01 15:10:00,147.0,147.0,146.93,146.94,10050.0,130.6859,130.6859,130.6237,130.6326,10050.0
2017-12-01 15:15:00,146.93,147.02,146.93,146.97,4425.0,130.6237,130.7037,130.6237,130.6592,4425.0
2017-12-01 15:20:00,146.98,147.02,146.97,146.99,12259.0,130.6681,130.7037,130.6592,130.677,12259.0
2017-12-01 15:25:00,147.0,147.03,146.99,147.03,5863.0,130.6859,130.7126,130.677,130.7126,5863.0
2017-12-01 15:30:00,147.02,147.08,147.01,147.05,4980.0,130.7037,130.757,130.6948,130.7304,4980.0
2017-12-01 15:35:00,147.07,147.1,147.06,147.1,8295.0,130.7481,130.7748,130.7393,130.7748,8295.0
2017-12-01 15:40:00,147.13,147.26,147.13,147.24,4637.0,130.8015,130.9171,130.8015,130.8993,4637.0
2017-12-01 15:45:00,147.23,147.23,147.09,147.14,10715.0,130.8904,130.8904,130.7659,130.8104,10715.0
2017-12-01 15:50:00,147.14,147.21,147.14,147.18,6233.0,130.8104,130.8726,130.8104,130.8459,6233.0
2017-12-01 15:55:00,147.19,147.27,147.18,147.21,16506.0,130.8548,130.9259,130.8459,130.8726,16506.0
2017-12-04 09:30:00,148.3,148.34,148.24,148.31,12648.0,131.8416,131.8772,131.7883,131.8505,12648.0
2017-12-04 09:35:00,148.31,148.42,148.25,148.41,20366.0,131.8505,131.9483,131.7972,131.9394,20366.0
2017-12-04 09:40:00,148.42,148.55,148.41,148.5,16006.0,131.9483,132.0639,131.9394,132.0194,16006.0
2017-12-04 09:45:00,148.51,148.51,148.33,148.38,10909.0,132.0283,132.0283,131.8683,131.9128,10909.0
2017-12-04 09:50:00,148.39,148.4,148.3,148.36,12627.0,131.9216,131.9305,131.8416,131.895,12627.0
2017-12-04 09:55:00,148.35,148.4,148.29,148.33,8597.0,131.8861,131.9305,131.8327,131.8683,8597.0
2017-12-04 10:00:00,148.33,148.35,148.29,148.33,13774.0,131.8683,131.8861,131.8327,131.8683,13774.0
2017-12-04 10:05:00,148.29,148.29,148.19,148.25,18771.0,131.8327,131.8327,131.7438,131.7972,18771.0
2017-12-04 10:10:00,148.29,148.3,148.15,148.21,8029.0,131.8327,131.8416,131.7083,131.7616,8029.0
2017-12-04 10:15:00,148.21,148.23,148.1,148.17,21109.0,131.7616,131.7794,131.6638,131.7261,21109.0
2017-12-04 10:20:00,148.13,148.27,148.13,148.27,12110.0,131.6905,131.815,131.6905,131.815,12110.0
2017-12-04 10:25:00,148.27,148.3,148.2,148.27,5900.0,131.815,131.8416,131.7527,131.815,5900.0
2017-12-04 10:30:00,148.28,148.29,148.18,148.2,13564.0,131.8239,131.8327,131.735,131.7527,13564.0
2017-12-04 10:35:00,148.2,148.29,148.19,148.29,12215.0,131.7527,131.8327,131.7438,131.8327,12215.0
2017-12-04 10:40:00,148.28,148.3,148.07,148.07,14494.0,131.8239,131.8416,131.6372,131.6372,14494.0
2017-12-04 10:45:00,148.06,148.1,147.94,148.03,29677.0,131.6283,131.6638,131.5216,131.6016,29677.0
2017-12-04 10:50:00,148.05,148.05,147.78,147.83,40676.0,131.6194,131.6194,131.3793,131.4238,40676.0
2017-12-04 10:55:00,147.82,147.92,147.73,147.92,10808.0,131.4149,131.5038,131.3349,131.5038,10808.0
2017-12-04 11:00:00,147.88,147.93,147.81,147.83,6744.0,131.4682,131.5127,131.406,131.4238,6744.0
2017-12-04 11:05:00,147.8,147.88,147.8,147.84,1700.0,131.3971,131.4682,131.3971,131.4327,1700.0
2017-12-04 11:10:00,147.77,147.87,147.72,147.79,11071.0,131.3705,131.4594,131.326,131.3882,11071.0
2017-12-04 11:15:00,147.83,147.91,147.83,147.88,6412.0,131.4238,131.4949,131.4238,131.4682,6412.0
2017-12-04 11:20:00,147.95,148.03,147.95,148.02,8316.0,131.5305,131.6016,131.5305,131.5927,8316.0
2017-12-04 11:25:00,148.01,148.02,147.93,147.97,12858.0,131.5838,131.5927,131.5127,131.5483,12858.0
2017-12-04 11:30:00,147.94,148.02,147.91,147.92,15973.0,131.5216,131.5927,131.4949,131.5038,15973.0
2017-12-04 11:35:00,147.92,148.07,147.9,148.07,14015.0,131.5038,131.6372,131.486,131.6372,14015.0
2017-12-04 11:40:00,148.06,148.06,147.98,147.99,4065.0,131.6283,131.6283,131.5571,131.566,4065.0
2017-12-04 11:45:00,147.92,147.96,147.87,147.95,12697.0,131.5038,131.5394,131.4594,131.5305,12697.0
2017-12-04 11:50:00,147.93,148.01,147.88,147.88,10048.0,131.5127,131.5838,131.4682,131.4682,10048.0
2017-12-04 11:55:00,147.89,147.98,147.89,147.96,10085.0,131.4771,131.5571,131.4771,131.5394,10085.0
2017-12-04 12:00:00,147.96,148.02,147.96,147.99,5940.0,131.5394,131.5927,131.5394,131.566,5940.0
2017-12-04 12:05:00,147.99,148.07,147.99,148.0,7023.0,131.566,131.6372,131.566,131.5749,7023.0
2017-12-04 12:10:00,147.98,148.08,147.98,148.08,9732.0,131.5571,131.6461,131.5571,131.6461,9732.0
2017-12-04 12:15:00,148.07,148.07,148.02,148.04,10907.0,131.6372,131.6372,131.5927,131.6105,10907.0
2017-12-04 12:20:00,148.02,148.05,147.89,147.91,5100.0,131.5927,131.6194,131.4771,131.4949,5100.0
2017-12-04 12:25:00,147.91,147.92,147.81,147.87,12430.0,131.4949,131.5038,131.406,131.4594,12430.0
2017-12-04 12:30:00,147.87,147.89,147.76,147.84,22326.0,131.4594,131.4771,131.3616,131.4327,22326.0
2017-12-04 12:35:00,147.83,147.87,147.76,147.79,14600.0,131.4238,131.4594,131.3616,131.3882,14600.0
2017-12-04 12:40:00,147.83,147.88,147.82,147.86,1786.0,131.4238,131.4682,131.4149,131.4505,1786.0
2017-12-04 12:45:00,147.87,147.93,147.87,147.93,2672.0,131.4594,131.5127,131.4594,131.5127,2672.0
2017-12-04 12:50:00,147.93,147.95,147.91,147.93,6907.0,131.5127,131.5305,131.4949,131.5127,6907.0
2017-12-04 12:55:00,147.93,147.95,147.91,147.95,1681.0,131.5127,131.5305,131.4949,131.5305,1681.0
2017-12-04 13:00:00,147.98,148.0,147.97,147.98,6826.0,131.5571,131.5749,131.5483,131.5571,6826.0
2017-12-04 13:05:00,148.01,148.03,147.94,147.96,10780.0,131.5838,131.6016,131.5216,131.5394,10780.0
2017-12-04 13:10:00,147.96,148.03,147.96,148.01,8637.0,131.5394,131.6016,131.5394,131.5838,8637.0
2017-12-04 13:15:00,148.01,148.03,147.91,147.94,19755.0,131.5838,131.6016,131.4949,131.5216,19755.0
2017-12-04 13:20:00,147.93,148.0,147.93,147.98,1200.0,131.5127,131.5749,131.5127,131.5571,1200.0
2017-12-04 13:25:00,147.99,147.99,147.92,147.94,4096.0,131.566,131.566,131.5038,131.5216,4096.0
2017-12-04 13:30:00,147.94,147.99,147.93,147.99,4263.0,131.5216,131.566,131.5127,131.566,4263.0
2017-12-04 13:35:00,148.0,148.01,147.97,148.01,8984.0,131.5749,131.5838,131.5483,131.5838,8984.0
2017-12-04 13:40:00,148.0,148.03,147.98,148.03,5140.0,131.5749,131.6016,131.5571,131.6016,5140.0
2017-12-04 13:45:00,148.02,148.05,147.97,147.97,4879.0,131.5927,131.6194,131.5483,131.5483,4879.0
2017-12-04 13:50:00,147.95,148.0,147.95,148.0,4770.0,131.5305,131.5749,131.5305,131.5749,4770.0
2017-12-04 13:55:00,147.99,148.02,147.99,148.02,3500.0,131.566,131.5927,131.566,131.5927,3500.0
2017-12-04 14:00:00,148.0,148.0,147.93,147.94,5022.0,131.5749,131.5749,131.5127,131.5216,5022.0
2017-12-04 14:05:00,147.92,147.92,147.81,147.81,6023.0,131.5038,131.5038,131.406,131.406,6023.0
2017-12-04 14:10:00,147.8,147.83,147.76,147.76,6353.0,131.3971,131.4238,131.3616,131.3616,6353.0
2017-12-04 14:15:00,147.76,147.78,147.67,147.67,6974.0,131.3616,131.3793,131.2816,131.2816,6974.0
2017-12-04 14:20:00,147.71,147.72,147.63,147.65,6159.0,131.3171,131.326,131.246,131.2638,6159.0
2017-12-04 14:25:00,147.63,147.67,147.58,147.6,6399.0,131.246,131.2816,131.2015,131.2193,6399.0
2017-12-04 14:30:00,147.59,147.59,147.42,147.47,32346.0,131.2104,131.2104,131.0593,131.1037,32346.0
2017-12-04 14:35:00,147.51,147.58,147.49,147.57,10527.0,131.1393,131.2015,131.1215,131.1927,10527.0
2017-12-04 14:40:00,147.58,147.59,147.46,147.52,4371.0,131.2015,131.2104,131.0949,131.1482,4371.0
2017-12-04 14:45:00,147.52,147.55,147.44,147.45,21095.0,131.1482,131.1749,131.0771,131.086,21095.0
2017-12-04 14:50:00,147.46,147.57,147.42,147.56,23341.0,131.0949,131.1927,131.0593,131.1838,23341.0
2017-12-04 14:55:00,147.55,147.58,147.49,147.53,6764.0,131.1749,131.2015,131.1215,131.1571,6764.0
2017-12-04 15:00:00,147.48,147.49,147.38,147.45,10720.0,131.1126,131.1215,131.0237,131.086,10720.0
2017-12-04 15:05:00,147.46,147.52,147.39,147.52,7543.0,131.0949,131.1482,131.0326,131.1482,7543.0
2017-12-04 15:10:00,147.51,147.51,147.4,147.42,8431.0,131.1393,131.1393,131.0415,131.0593,8431.0
2017-12-04 15:15:00,147.41,147.44,147.38,147.39,9473.0,131.0504,131.0771,131.0237,131.0326,9473.0
2017-12-04 15:20:00,147.38,147.49,147.38,147.49,6540.0,131.0237,131.1215,131.0237,131.1215,6540.0
2017-12-04 15:25:00,147.46,147.46,147.38,147.4,1412.0,131.0949,131.0949,131.0237,131.0415,1412.0
2017-12-04 15:30:00,147.37,147.45,147.29,147.29,10216.0,131.0148,131.086,130.9437,130.9437,10216.0
2017-12-04 15:35:00,147.33,147.34,147.15,147.18,22984.0,130.9793,130.9882,130.8193,130.8459,22984.0
2017-12-04 15:40:00,147.15,147.21,147.12,147.18,13904.0,130.8193,130.8726,130.7926,130.8459,13904.0
2017-12-04 15:45:00,147.17,147.18,147.03,147.04,13111.0,130.837,130.8459,130.7126,130.7215,13111.0
2017-12-04 15:50:00,147.06,147.14,147.06,147.1,8841.0,130.7393,130.8104,130.7393,130.7748,8841.0
2017-12-04 15:55:00,147.09,147.16,147.03,147.03,12052.0,130.7659,130.8282,130.7126,130.7126,12052.0
2017-12-05 09:30:00,147.1,147.28,146.95,147.12,11052.0,130.7748,130.9348,130.6415,130.7926,11052.0
2017-12-05 09:35:00,147.18,147.2,147.09,147.1,30623.0,130.8459,130.8637,130.7659,130.7748,30623.0
2017-12-05 09:40:00,147.1,147.19,147.08,147.14,26714.0,130.7748,130.8548,130.757,130.8104,26714.0
2017-12-05 09:45:00,147.13,147.15,147.03,147.1,18395.0,130.8015,130.8193,130.7126,130.7748,18395.0
2017-12-05 09:50:00,147.12,147.12,147.02,147.04,19224.0,130.7926,130.7926,130.7037,130.7215,19224.0
2017-12-05 09:55:00,147.04,147.16,147.0,147.03,31882.0,130.7215,130.8282,130.6859,130.7126,31882.0
2017-12-05 10:00:00,147.03,147.27,147.01,147.27,28611.0,130.7126,130.9259,130.6948,130.9259,28611.0
2017-12-05 10:05:00,147.26,147.27,147.14,147.18,27861.0,130.9171,130.9259,130.8104,130.8459,27861.0
2017-12-05 10:10:00,147.19,147.21,147.12,147.14,49433.0,130.8548,130.8726,130.7926,130.8104,49433.0
2017-12-05 10:15:00,147.14,147.25,147.11,147.25,25280.0,130.8104,130.9082,130.7837,130.9082,25280.0
2017-12-05 10:20:00,147.25,147.27,147.22,147.22,33458.0,130.9082,130.9259,130.8815,130.8815,33458.0
2017-12-05 10:25:00,147.2,147.24,147.16,147.2,24168.0,130.8637,130.8993,130.8282,130.8637,24168.0
2017-12-05 10:30:00,147.2,147.23,147.14,147.19,20809.0,130.8637,130.8904,130.8104,130.8548,20809.0
2017-12-05 10:35:00,147.19,147.25,147.07,147.09,29103.0,130.8548,130.9082,130.7481,130.7659,29103.0
2017-12-05 10:40:00,147.11,147.24,147.11,147.22,25395.0,130.7837,130.8993,130.7837,130.8815,25395.0
2017-12-05 10:45:00,147.22,147.28,147.2,147.27,28898.0,130.8815,130.9348,130.8637,130.9259,28898.0
2017-12-05 10:50:00,147.27,147.29,147.18,147.25,40512.0,130.9259,130.9437,130.8459,130.9082,40512.0
2017-12-05 10:55:00,147.26,147.4,147.25,147.37,28872.0,130.9171,131.0415,130.9082,131.0148,28872.0
2017-12-05 11:00:00,147.38,147.48,147.38,147.47,24581.0,131.0237,131.1126,131.0237,131.1037,24581.0
2017-12-05 11:05:00,147.47,147.52,147.47,147.51,21103.0,131.1037,131.1482,131.1037,131.1393,21103.0
2017-12-05 11:10:00,147.52,147.57,147.51,147.51,23827.0,131.1482,131.1927,131.1393,131.1393,23827.0
2017-12-05 11:15:00,147.52,147.54,147.52,147.53,22169.0,131.1482,131.166,131.1482,131.1571,22169.0
2017-12-05 11:20:00,147.53,147.55,147.49,147.49,28534.0,131.1571,131.1749,131.1215,131.1215,28534.0
2017-12-05 11:25:00,147.5,147.52,147.48,147.51,18430.0,131.1304,131.1482,131.1126,131.1393,18430.0
2017-12-05 11:30:00,147.52,147.55,147.48,147.49,38923.0,131.1482,131.1749,131.1126,131.1215,38923.0
2017-12-05 11:35:00,147.49,147.49,147.43,147.44,25718.0,131.1215,131.1215,131.0682,131.0771,25718.0
2017-12-05 11:40:00,147.45,147.5,147.45,147.48,17477.0,131.086,131.1304,131.086,131.1126,17477.0
2017-12-05 11:45:00,147.48,147.49,147.46,147.48,18637.0,131.1126,131.1215,131.0949,131.1126,18637.0
2017-12-05 11:50:00,147.48,147.5,147.41,147.41,37795.0,131.1126,131.1304,131.0504,131.0504,37795.0
2017-12-05 11:55:00,147.41,147.41,147.26,147.28,51929.0,131.0504,131.0504,130.9171,130.9348,51929.0
2017-12-05 12:00:00,147.28,147.29,147.11,147.11,41168.0,130.9348,130.9437,130.7837,130.7837,41168.0
2017-12-05 12:05:00,147.1,147.16,147.09,147.13,12648.0,130.7748,130.8282,130.7659,130.8015,12648.0
2017-12-05 12:10:00,147.14,147.19,147.14,147.19,15704.0,130.8104,130.8548,130.8104,130.8548,15704.0
2017-12-05 12:15:00,147.18,147.2,147.13,147.19,41919.0,130.8459,130.8637,130.8015,130.8548,41919.0
2017-12-05 12:20:00,147.18,147.18,147.07,147.11,19861.0,130.8459,130.8459,130.7481,130.7837,19861.0
2017-12-05 12:25:00,147.11,147.18,147.11,147.17,15025.0,130.7837,130.8459,130.7837,130.837,15025.0
2017-12-05 12:30:00,147.17,147.24,147.16,147.24,23430.0,130.837,130.8993,130.8282,130.8993,23430.0
2017-12-05 12:35:00,147.23,147.25,147.18,147.22,18002.0,130.8904,130.9082,130.8459,130.8815,18002.0
2017-12-05 12:40:00,147.22,147.23,147.16,147.2,20878.0,130.8815,130.8904,130.8282,130.8637,20878.0
2017-12-05 12:45:00,147.21,147.23,147.14,147.17,17296.0,130.8726,130.8904,130.8104,130.837,17296.0
2017-12-05 12:50:00,147.17,147.19,147.13,147.14,20045.0,130.837,130.8548,130.8015,130.8104,20045.0
2017-12-05 12:55:00,147.16,147.19,147.04,147.07,24608.0,130.8282,130.8548,130.7215,130.7481,24608.0
2017-12-05 13:00:00,147.07,147.12,147.01,147.1,31395.0,130.7481,130.7926,130.6948,130.7748,31395.0
2017-12-05 13:05:00,147.1,147.13,147.06,147.06,20744.0,130.7748,130.8015,130.7393,130.7393,20744.0
2017-12-05 13:10:00,147.07,147.13,147.05,147.1,25959.0,130.7481,130.8015,130.7304,130.7748,25959.0
2017-12-05 13:15:00,147.08,147.12,147.03,147.12,43001.0,130.757,130.7926,130.7126,130.7926,43001.0
2017-12-05 13:20:00,147.13,147.22,147.11,147.18,17253.0,130.8015,130.8815,130.7837,130.8459,17253.0
2017-12-05 13:25:00,147.18,147.19,147.13,147.16,14864.0,130.8459,130.8548,130.8015,130.8282,14864.0
2017-12-05 13:30:00,147.17,147.17,147.14,147.14,25117.0,130.837,130.837,130.8104,130.8104,25117.0
2017-12-05 13:35:00,147.14,147.2,147.13,147.15,21620.0,130.8104,130.8637,130.8015,130.8193,21620.0
2017-12-05 13:40:00,147.15,147.15,147.11,147.15,21548.0,130.8193,130.8193,130.7837,130.8193,21548.0
2017-12-05 13:45:00,147.14,147.16,147.08,147.12,21738.0,130.8104,130.8282,130.757,130.7926,21738.0
2017-12-05 13:50:00,147.14,147.15,147.11,147.11,24531.0,130.8104,130.8193,130.7837,130.7837,24531.0
2017-12-05 13:55:00,147.1,147.14,147.07,147.14,18456.0,130.7748,130.8104,130.7481,130.8104,18456.0
2017-12-05 14:00:00,147.15,147.15,147.12,147.14,24488.0,130.8193,130.8193,130.7926,130.8104,24488.0
2017-12-05 14:05:00,147.14,147.17,147.11,147.15,28079.0,130.8104,130.837,130.7837,130.8193,28079.0
2017-12-05 14:10:00,147.15,147.15,147.06,147.06,30372.0,130.8193,130.8193,130.7393,130.7393,30372.0
2017-12-05 14:15:00,147.06,147.07,146.93,146.93,34221.0,130.7393,130.7481,130.6237,130.6237,34221.0
2017-12-05 14:20:00,146.93,146.94,146.8,146.9,49038.0,130.6237,130.6326,130.5081,130.597,49038.0
2017-12-05 14:25:00,146.9,146.94,146.89,146.92,27070.0,130.597,130.6326,130.5881,130.6148,27070.0
2017-12-05 14:30:00,146.93,146.93,146.78,146.8,49013.0,130.6237,130.6237,130.4903,130.5081,49013.0
2017-12-05 14:35:00,146.81,146.86,146.72,146.75,34163.0,130.517,130.5614,130.437,130.4637,34163.0
2017-12-05 14:40:00,146.75,146.82,146.74,146.8,26701.0,130.4637,130.5259,130.4548,130.5081,26701.0
2017-12-05 14:45:00,146.8,146.8,146.68,146.69,29869.0,130.5081,130.5081,130.4014,130.4103,29869.0
2017-12-05 14:50:00,146.69,146.74,146.66,146.69,28205.0,130.4103,130.4548,130.3836,130.4103,28205.0
2017-12-05 14:55:00,146.69,146.7,146.57,146.64,41156.0,130.4103,130.4192,130.3036,130.3659,41156.0
2017-12-05 15:00:00,146.64,146.64,146.6,146.64,33590.0,130.3659,130.3659,130.3303,130.3659,33590.0
2017-12-05 15:05:00,146.63,146.69,146.6,146.62,32093.0,130.357,130.4103,130.3303,130.3481,32093.0
2017-12-05 15:10:00,146.61,146.67,146.6,146.65,37991.0,130.3392,130.3925,130.3303,130.3748,37991.0
2017-12-05 15:15:00,146.65,146.66,146.5,146.56,37261.0,130.3748,130.3836,130.2414,130.2947,37261.0
2017-12-05 15:20:00,146.56,146.69,146.54,146.69,24945.0,130.2947,130.4103,130.277,130.4103,24945.0
2017-12-05 15:25:00,146.69,146.75,146.68,146.7,40084.0,130.4103,130.4637,130.4014,130.4192,40084.0
2017-12-05 15:30:00,146.7,146.7,146.62,146.62,29882.0,130.4192,130.4192,130.3481,130.3481,29882.0
2017-12-05 15:35:00,146.62,146.64,146.53,146.53,34641.0,130.3481,130.3659,130.2681,130.2681,34641.0
2017-12-05 15:40:00,146.53,146.62,146.51,146.56,35548.0,130.2681,130.3481,130.2503,130.2947,35548.0
2017-12-05 15:45:00,146.55,146.56,146.41,146.46,102936.0,130.2859,130.2947,130.1614,130.2058,102936.0
2017-12-05 15:50:00,146.47,146.47,146.4,146.44,47949.0,130.2147,130.2147,130.1525,130.1881,47949.0
2017-12-05 15:55:00,146.46,146.59,146.45,146.49,148608.0,130.2058,130.3214,130.1969,130.2325,148608.0
2017-12-06 09:30:00,146.23,146.39,146.23,146.36,44328.0,130.0014,130.1436,130.0014,130.1169,44328.0
2017-12-06 09:35:00,146.34,146.48,146.34,146.48,11555.0,130.0992,130.2236,130.0992,130.2236,11555.0
2017-12-06 09:40:00,146.48,146.58,146.47,146.56,14801.0,130.2236,130.3125,130.2147,130.2947,14801.0
2017-12-06 09:45:00,146.55,146.55,146.41,146.42,6109.0,130.2859,130.2859,130.1614,130.1703,6109.0
2017-12-06 09:50:00,146.41,146.42,146.31,146.34,9310.0,130.1614,130.1703,130.0725,130.0992,9310.0
2017-12-06 09:55:00,146.35,146.52,146.35,146.5,6412.0,130.108,130.2592,130.108,130.2414,6412.0
2017-12-06 10:00:00,146.55,146.62,146.55,146.56,2118.0,130.2859,130.3481,130.2859,130.2947,2118.0
2017-12-06 10:05:00,146.58,146.58,146.52,146.52,2100.0,130.3125,130.3125,130.2592,130.2592,2100.0
2017-12-06 10:10:00,146.48,146.5,146.39,146.4,9641.0,130.2236,130.2414,130.1436,130.1525,9641.0
2017-12-06 10:15:00,146.44,146.44,146.31,146.35,3226.0,130.1881,130.1881,130.0725,130.108,3226.0
2017-12-06 10:20:00,146.39,146.39,146.29,146.35,4500.0,130.1436,130.1436,130.0547,130.108,4500.0
2017-12-06 10:25:00,146.34,146.38,146.33,146.38,1409.0,130.0992,130.1347,130.0903,130.1347,1409.0
2017-12-06 10:30:00,146.38,146.45,146.37,146.38,7657.0,130.1347,130.1969,130.1258,130.1347,7657.0
2017-12-06 10:35:00,146.34,146.36,146.19,146.23,13899.0,130.0992,130.1169,129.9658,130.0014,13899.0
2017-12-06 10:40:00,146.24,146.35,146.24,146.35,7659.0,130.0103,130.108,130.0103,130.108,7659.0
2017-12-06 10:45:00,146.32,146.52,146.31,146.48,31696.0,130.0814,130.2592,130.0725,130.2236,31696.0
2017-12-06 10:50:00,146.47,146.51,146.45,146.51,4700.0,130.2147,130.2503,130.1969,130.2503,4700.0
2017-12-06 10:55:00,146.49,146.65,146.46,146.63,13527.0,130.2325,130.3748,130.2058,130.357,13527.0
2017-12-06 11:00:00,146.65,146.65,146.55,146.59,1357.0,130.3748,130.3748,130.2859,130.3214,1357.0
2017-12-06 11:05:00,146.56,146.6,146.56,146.58,2720.0,130.2947,130.3303,130.2947,130.3125,2720.0
2017-12-06 11:10:00,146.6,146.61,146.54,146.57,1100.0,130.3303,130.3392,130.277,130.3036,1100.0
2017-12-06 11:15:00,146.59,146.59,146.52,146.55,7259.0,130.3214,130.3214,130.2592,130.2859,7259.0
2017-12-06 11:20:00,146.56,146.7,146.56,146.63,3650.0,130.2947,130.4192,130.2947,130.357,3650.0
2017-12-06 11:25:00,146.59,146.59,146.5,146.52,3600.0,130.3214,130.3214,130.2414,130.2592,3600.0
2017-12-06 11:30:00,146.52,146.52,146.47,146.51,9304.0,130.2592,130.2592,130.2147,130.2503,9304.0
2017-12-06 11:35:00,146.52,146.56,146.48,146.5,1100.0,130.2592,130.2947,130.2236,130.2414,1100.0
2017-12-06 11:40:00,146.53,146.55,146.51,146.52,2800.0,130.2681,130.2859,130.2503,130.2592,2800.0
2017-12-06 11:45:00,146.52,146.55,146.5,146.52,11637.0,130.2592,130.2859,130.2414,130.2592,11637.0
2017-12-06 11:50:00,146.51,146.55,146.49,146.53,6400.0,130.2503,130.2859,130.2325,130.2681,6400.0
2017-12-06 11:55:00,146.48,146.5,146.4,146.45,4170.0,130.2236,130.2414,130.1525,130.1969,4170.0
2017-12-06 12:00:00,146.47,146.47,146.41,146.43,5075.0,130.2147,130.2147,130.1614,130.1792,5075.0
2017-12-06 12:05:00,146.43,146.46,146.39,146.44,5233.0,130.1792,130.2058,130.1436,130.1881,5233.0
2017-12-06 12:10:00,146.45,146.46,146.43,146.44,6388.0,130.1969,130.2058,130.1792,130.1881,6388.0
2017-12-06 12:15:00,146.43,146.43,146.34,146.37,9988.0,130.1792,130.1792,130.0992,130.1258,9988.0
2017-12-06 12:20:00,146.28,146.32,146.25,146.28,5481.0,130.0458,130.0814,130.0191,130.0458,5481.0
2017-12-06 12:25:00,146.28,146.31,146.27,146.3,900.0,130.0458,130.0725,130.0369,130.0636,900.0
2017-12-06 12:30:00,146.26,146.33,146.26,146.3,4733.0,130.028,130.0903,130.028,130.0636,4733.0
2017-12-06 12:35:00,146.35,146.36,146.33,146.34,1525.0,130.108,130.1169,130.0903,130.0992,1525.0
2017-12-06 12:40:00,146.34,146.42,146.34,146.41,3795.0,130.0992,130.1703,130.0992,130.1614,3795.0
2017-12-06 12:45:00,146.4,146.43,146.37,146.42,5981.0,130.1525,130.1792,130.1258,130.1703,5981.0
2017-12-06 12:50:00,146.42,146.45,146.4,146.41,900.0,130.1703,130.1969,130.1525,130.1614,900.0
2017-12-06 12:55:00,146.4,146.41,146.38,146.38,1216.0,130.1525,130.1614,130.1347,130.1347,1216.0
2017-12-06 13:00:00,146.35,146.38,146.35,146.36,1474.0,130.108,130.1347,130.108,130.1169,1474.0
2017-12-06 13:05:00,146.35,146.4,146.33,146.36,11772.0,130.108,130.1525,130.0903,130.1169,11772.0
2017-12-06 13:10:00,146.36,146.39,146.35,146.39,1530.0,130.1169,130.1436,130.108,130.1436,1530.0
2017-12-06 13:15:00,146.39,146.45,146.39,146.42,6877.0,130.1436,130.1969,130.1436,130.1703,6877.0
2017-12-06 13:20:00,146.42,146.42,146.38,146.39,2244.0,130.1703,130.1703,130.1347,130.1436,2244.0
2017-12-06 13:25:00,146.39,146.42,146.39,146.41,4581.0,130.1436,130.1703,130.1436,130.1614,4581.0
2017-12-06 13:30:00,146.4,146.47,146.39,146.47,1015.0,130.1525,130.2147,130.1436,130.2147,1015.0
2017-12-06 13:35:00,146.53,146.58,146.52,146.53,7450.0,130.2681,130.3125,130.2592,130.2681,7450.0
2017-12-06 13:40:00,146.53,146.57,146.53,146.55,4197.0,130.2681,130.3036,130.2681,130.2859,4197.0
2017-12-06 13:45:00,146.55,146.59,146.54,146.59,4202.0,130.2859,130.3214,130.277,130.3214,4202.0
2017-12-06 13:50:00,146.56,146.6,146.55,146.56,7829.0,130.2947,130.3303,130.2859,130.2947,7829.0
2017-12-06 13:55:00,146.56,146.58,146.54,146.58,1700.0,130.2947,130.3125,130.277,130.3125,1700.0
2017-12-06 14:00:00,146.58,146.65,146.55,146.63,2960.0,130.3125,130.3748,130.2859,130.357,2960.0
2017-12-06 14:05:00,146.67,146.67,146.55,146.58,2123.0,130.3925,130.3925,130.2859,130.3125,2123.0
2017-12-06 14:10:00,146.57,146.59,146.53,146.55,6840.0,130.3036,130.3214,130.2681,130.2859,6840.0
2017-12-06 14:15:00,146.53,146.61,146.53,146.61,5079.0,130.2681,130.3392,130.2681,130.3392,5079.0
2017-12-06 14:20:00,146.61,146.61,146.54,146.59,11330.0,130.3392,130.3392,130.277,130.3214,11330.0
2017-12-06 14:25:00,146.59,146.59,146.52,146.56,24250.0,130.3214,130.3214,130.2592,130.2947,24250.0
2017-12-06 14:30:00,146.53,146.57,146.53,146.57,2669.0,130.2681,130.3036,130.2681,130.3036,2669.0
2017-12-06 14:35:00,146.56,146.71,146.55,146.63,15637.0,130.2947,130.4281,130.2859,130.357,15637.0
2017-12-06 14:40:00,146.63,146.65,146.62,146.64,2628.0,130.357,130.3748,130.3481,130.3659,2628.0
2017-12-06 14:45:00,146.65,146.65,146.59,146.59,1600.0,130.3748,130.3748,130.3214,130.3214,1600.0
2017-12-06 14:50:00,146.6,146.6,146.56,146.57,10138.0,130.3303,130.3303,130.2947,130.3036,10138.0
2017-12-06 14:55:00,146.57,146.59,146.56,146.58,1990.0,130.3036,130.3214,130.2947,130.3125,1990.0
2017-12-06 15:00:00,146.59,146.59,146.57,146.58,3258.0,130.3214,130.3214,130.3036,130.3125,3258.0
2017-12-06 15:05:00,146.59,146.63,146.59,146.62,3371.0,130.3214,130.357,130.3214,130.3481,3371.0
2017-12-06 15:10:00,146.63,146.64,146.59,146.61,8943.0,130.357,130.3659,130.3214,130.3392,8943.0
2017-12-06 15:15:00,146.6,146.64,146.57,146.59,16907.0,130.3303,130.3659,130.3036,130.3214,16907.0
2017-12-06 15:20:00,146.59,146.62,146.54,146.55,13113.0,130.3214,130.3481,130.277,130.2859,13113.0
2017-12-06 15:25:00,146.54,146.57,146.53,146.55,3374.0,130.277,130.3036,130.2681,130.2859,3374.0
2017-12-06 15:30:00,146.55,146.56,146.46,146.46,14308.0,130.2859,130.2947,130.2058,130.2058,14308.0
2017-12-06 15:35:00,146.47,146.51,146.44,146.45,12381.0,130.2147,130.2503,130.1881,130.1969,12381.0
2017-12-06 15:40:00,146.46,146.51,146.41,146.49,7963.0,130.2058,130.2503,130.1614,130.2325,7963.0
2017-12-06 15:45:00,146.51,146.56,146.48,146.48,16751.0,130.2503,130.2947,130.2236,130.2236,16751.0
2017-12-06 15:50:00,146.47,146.48,146.38,146.44,22311.0,130.2147,130.2236,130.1347,130.1881,22311.0
2017-12-06 15:55:00,146.44,146.48,146.35,146.44,61442.0,130.1881,130.2236,130.108,130.1881,61442.0
2017-12-07 09:30:00,146.33,146.44,146.29,146.41,18206.0,130.0903,130.1881,130.0547,130.1614,18206.0
2017-12-07 09:35:00,146.43,146.54,146.39,146.52,27295.0,130.1792,130.277,130.1436,130.2592,27295.0
2017-12-07 09:40:00,146.53,146.55,146.48,146.52,11059.0,130.2681,130.2859,130.2236,130.2592,11059.0
2017-12-07 09:45:00,146.53,146.65,146.53,146.59,12219.0,130.2681,130.3748,130.2681,130.3214,12219.0
2017-12-07 09:50:00,146.61,146.65,146.6,146.61,3113.0,130.3392,130.3748,130.3303,130.3392,3113.0
2017-12-07 09:55:00,146.6,146.66,146.6,146.66,4489.0,130.3303,130.3836,130.3303,130.3836,4489.0
2017-12-07 10:00:00,146.69,146.69,146.57,146.61,5818.0,130.4103,130.4103,130.3036,130.3392,5818.0
2017-12-07 10:05:00,146.61,146.66,146.55,146.55,5055.0,130.3392,130.3836,130.2859,130.2859,5055.0
2017-12-07 10:10:00,146.62,146.65,146.58,146.58,2700.0,130.3481,130.3748,130.3125,130.3125,2700.0
2017-12-07 10:15:00,146.6,146.67,146.53,146.64,13730.0,130.3303,130.3925,130.2681,130.3659,13730.0
2017-12-07 10:20:00,146.64,146.7,146.64,146.7,4112.0,130.3659,130.4192,130.3659,130.4192,4112.0
2017-12-07 10:25:00,146.69,146.75,146.69,146.73,4505.0,130.4103,130.4637,130.4103,130.4459,4505.0
2017-12-07 10:30:00,146.73,146.84,146.72,146.83,6409.0,130.4459,130.5437,130.437,130.5348,6409.0
2017-12-07 10:35:00,146.83,146.9,146.8,146.88,18877.0,130.5348,130.597,130.5081,130.5792,18877.0
2017-12-07 10:40:00,146.87,146.88,146.84,146.88,4801.0,130.5703,130.5792,130.5437,130.5792,4801.0
2017-12-07 10:45:00,146.86,146.9,146.85,146.86,2921.0,130.5614,130.597,130.5526,130.5614,2921.0
2017-12-07 10:50:00,146.88,146.89,146.86,146.87,1164.0,130.5792,130.5881,130.5614,130.5703,1164.0
2017-12-07 10:55:00,146.87,146.91,146.87,146.89,6091.0,130.5703,130.6059,130.5703,130.5881,6091.0
2017-12-07 11:00:00,146.92,146.96,146.87,146.88,2800.0,130.6148,130.6503,130.5703,130.5792,2800.0
2017-12-07 11:05:00,146.88,146.89,146.75,146.76,7455.0,130.5792,130.5881,130.4637,130.4725,7455.0
2017-12-07 11:10:00,146.75,146.79,146.72,146.79,9833.0,130.4637,130.4992,130.437,130.4992,9833.0
2017-12-07 11:15:00,146.78,146.8,146.77,146.8,3800.0,130.4903,130.5081,130.4814,130.5081,3800.0
2017-12-07 11:20:00,146.79,146.83,146.77,146.81,4771.0,130.4992,130.5348,130.4814,130.517,4771.0
2017-12-07 11:25:00,146.83,146.93,146.82,146.93,7605.0,130.5348,130.6237,130.5259,130.6237,7605.0
2017-12-07 11:30:00,146.93,147.07,146.93,147.06,16638.0,130.6237,130.7481,130.6237,130.7393,16638.0
2017-12-07 11:35:00,147.06,147.11,147.04,147.07,7633.0,130.7393,130.7837,130.7215,130.7481,7633.0
2017-12-07 11:40:00,147.07,147.09,147.05,147.07,9827.0,130.7481,130.7659,130.7304,130.7481,9827.0
2017-12-07 11:45:00,147.08,147.08,147.02,147.02,3890.0,130.757,130.757,130.7037,130.7037,3890.0
2017-12-07 11:50:00,147.03,147.06,147.02,147.05,3799.0,130.7126,130.7393,130.7037,130.7304,3799.0
2017-12-07 11:55:00,147.06,147.11,147.06,147.1,2900.0,130.7393,130.7837,130.7393,130.7748,2900.0
2017-12-07 12:00:00,147.09,147.09,146.99,146.99,4180.0,130.7659,130.7659,130.677,130.677,4180.0
2017-12-07 12:05:00,147.01,147.03,146.98,147.03,3600.0,130.6948,130.7126,130.6681,130.7126,3600.0
2017-12-07 12:10:00,147.04,147.07,147.03,147.06,3602.0,130.7215,130.7481,130.7126,130.7393,3602.0
2017-12-07 12:15:00,147.05,147.09,147.03,147.08,3808.0,130.7304,130.7659,130.7126,130.757,3808.0
2017-12-07 12:20:00,147.09,147.1,147.02,147.02,7743.0,130.7659,130.7748,130.7037,130.7037,7743.0
2017-12-07 12:25:00,147.03,147.04,147.0,147.02,2840.0,130.7126,130.7215,130.6859,130.7037,2840.0
2017-12-07 12:30:00,147.03,147.04,147.01,147.03,2411.0,130.7126,130.7215,130.6948,130.7126,2411.0
2017-12-07 12:35:00,147.03,147.06,147.0,147.06,2400.0,130.7126,130.7393,130.6859,130.7393,2400.0
2017-12-07 12:40:00,147.06,147.07,147.04,147.07,4662.0,130.7393,130.7481,130.7215,130.7481,4662.0
2017-12-07 12:45:00,147.05,147.07,147.01,147.06,3881.0,130.7304,130.7481,130.6948,130.7393,3881.0
2017-12-07 12:50:00,147.05,147.07,147.05,147.06,1948.0,130.7304,130.7481,130.7304,130.7393,1948.0
2017-12-07 12:55:00,147.07,147.1,147.04,147.1,2559.0,130.7481,130.7748,130.7215,130.7748,2559.0
2017-12-07 13:00:00,147.09,147.16,147.0,147.02,18764.0,130.7659,130.8282,130.6859,130.7037,18764.0
2017-12-07 13:05:00,147.01,147.04,147.0,147.01,9181.0,130.6948,130.7215,130.6859,130.6948,9181.0
2017-12-07 13:10:00,147.01,147.04,146.99,147.0,2900.0,130.6948,130.7215,130.677,130.6859,2900.0
2017-12-07 13:15:00,146.97,147.01,146.95,146.99,3547.0,130.6592,130.6948,130.6415,130.677,3547.0
2017-12-07 13:20:00,146.98,147.01,146.92,147.01,2747.0,130.6681,130.6948,130.6148,130.6948,2747.0
2017-12-07 13:25:00,147.01,147.06,147.01,147.05,5883.0,130.6948,130.7393,130.6948,130.7304,5883.0
2017-12-07 13:30:00,147.05,147.06,147.05,147.06,4544.0,130.7304,130.7393,130.7304,130.7393,4544.0
2017-12-07 13:35:00,147.06,147.11,147.06,147.11,5272.0,130.7393,130.7837,130.7393,130.7837,5272.0
2017-12-07 13:40:00,147.11,147.11,147.06,147.06,2262.0,130.7837,130.7837,130.7393,130.7393,2262.0
2017-12-07 13:45:00,147.07,147.07,146.98,147.0,11661.0,130.7481,130.7481,130.6681,130.6859,11661.0
2017-12-07 13:50:00,146.99,146.99,146.94,146.95,4360.0,130.677,130.677,130.6326,130.6415,4360.0
2017-12-07 13:55:00,146.95,147.01,146.95,147.01,3632.0,130.6415,130.6948,130.6415,130.6948,3632.0
2017-12-07 14:00:00,147.0,147.04,146.98,147.02,2660.0,130.6859,130.7215,130.6681,130.7037,2660.0
2017-12-07 14:05:00,147.01,147.02,146.99,147.0,4574.0,130.6948,130.7037,130.677,130.6859,4574.0
2017-12-07 14:10:00,147.0,147.01,146.94,146.97,3817.0,130.6859,130.6948,130.6326,130.6592,3817.0
2017-12-07 14:15:00,146.95,147.0,146.94,146.98,4894.0,130.6415,130.6859,130.6326,130.6681,4894.0
2017-12-07 14:20:00,146.97,146.98,146.92,146.93,6781.0,130.6592,130.6681,130.6148,130.6237,6781.0
2017-12-07 14:25:00,146.94,146.96,146.87,146.88,5530.0,130.6326,130.6503,130.5703,130.5792,5530.0
2017-12-07 14:30:00,146.89,146.89,146.83,146.86,3394.0,130.5881,130.5881,130.5348,130.5614,3394.0
2017-12-07 14:35:00,146.86,146.86,146.79,146.82,3130.0,130.5614,130.5614,130.4992,130.5259,3130.0
2017-12-07 14:40:00,146.78,146.8,146.75,146.76,5189.0,130.4903,130.5081,130.4637,130.4725,5189.0
2017-12-07 14:45:00,146.74,146.83,146.7,146.83,10462.0,130.4548,130.5348,130.4192,130.5348,10462.0
2017-12-07 14:50:00,146.84,146.87,146.83,146.84,1693.0,130.5437,130.5703,130.5348,130.5437,1693.0
2017-12-07 14:55:00,146.85,146.88,146.81,146.88,6512.0,130.5526,130.5792,130.517,130.5792,6512.0
2017-12-07 15:00:00,146.88,146.92,146.84,146.92,9519.0,130.5792,130.6148,130.5437,130.6148,9519.0
2017-12-07 15:05:00,146.9,146.9,146.82,146.82,3821.0,130.597,130.597,130.5259,130.5259,3821.0
2017-12-07 15:10:00,146.83,146.85,146.8,146.84,3300.0,130.5348,130.5526,130.5081,130.5437,3300.0
2017-12-07 15:15:00,146.85,146.9,146.85,146.86,7004.0,130.5526,130.597,130.5526,130.5614,7004.0
2017-12-07 15:20:00,146.86,146.96,146.82,146.92,9881.0,130.5614,130.6503,130.5259,130.6148,9881.0
2017-12-07 15:25:00,146.92,147.0,146.92,146.94,71309.0,130.6148,130.6859,130.6148,130.6326,71309.0
2017-12-07 15:30:00,146.94,146.97,146.88,146.95,11927.0,130.6326,130.6592,130.5792,130.6415,11927.0
2017-12-07 15:35:00,146.94,146.99,146.94,146.97,21503.0,130.6326,130.677,130.6326,130.6592,21503.0
2017-12-07 15:40:00,146.97,146.97,146.87,146.91,15015.0,130.6592,130.6592,130.5703,130.6059,15015.0
2017-12-07 15:45:00,146.9,146.9,146.86,146.86,16674.0,130.597,130.597,130.5614,130.5614,16674.0
2017-12-07 15:50:00,146.85,146.93,146.81,146.88,11764.0,130.5526,130.6237,130.517,130.5792,11764.0
2017-12-07 15:55:00,146.89,146.97,146.86,146.94,21030.0,130.5881,130.6592,130.5614,130.6326,21030.0
2017-12-08 09:30:00,147.57,147.64,147.5,147.57,161928.0,131.1927,131.2549,131.1304,131.1927,161928.0
2017-12-08 09:35:00,147.57,147.58,147.44,147.45,11646.0,131.1927,131.2015,131.0771,131.086,11646.0
2017-12-08 09:40:00,147.44,147.5,147.41,147.5,6178.0,131.0771,131.1304,131.0504,131.1304,6178.0
2017-12-08 09:45:00,147.49,147.5,147.44,147.45,7400.0,131.1215,131.1304,131.0771,131.086,7400.0
2017-12-08 09:50:00,147.44,147.52,147.43,147.52,10655.0,131.0771,131.1482,131.0682,131.1482,10655.0
2017-12-08 09:55:00,147.54,147.58,147.5,147.52,4501.0,131.166,131.2015,131.1304,131.1482,4501.0
2017-12-08 10:00:00,147.51,147.54,147.44,147.47,10731.0,131.1393,131.166,131.0771,131.1037,10731.0
2017-12-08 10:05:00,147.45,147.5,147.45,147.46,2265.0,131.086,131.1304,131.086,131.0949,2265.0
2017-12-08 10:10:00,147.45,147.46,147.4,147.4,3067.0,131.086,131.0949,131.0415,131.0415,3067.0
2017-12-08 10:15:00,147.4,147.41,147.32,147.4,160594.0,131.0415,131.0504,130.9704,131.0415,160594.0
2017-12-08 10:20:00,147.4,147.41,147.38,147.38,3400.0,131.0415,131.0504,131.0237,131.0237,3400.0
2017-12-08 10:25:00,147.42,147.46,147.38,147.41,6567.0,131.0593,131.0949,131.0237,131.0504,6567.0
2017-12-08 10:30:00,147.44,147.47,147.43,147.44,5263.0,131.0771,131.1037,131.0682,131.0771,5263.0
2017-12-08 10:35:00,147.43,147.49,147.43,147.47,13203.0,131.0682,131.1215,131.0682,131.1037,13203.0
2017-12-08 10:40:00,147.47,147.55,147.46,147.55,15603.0,131.1037,131.1749,131.0949,131.1749,15603.0
2017-12-08 10:45:00,147.55,147.56,147.52,147.52,5445.0,131.1749,131.1838,131.1482,131.1482,5445.0
2017-12-08 10:50:00,147.53,147.54,147.5,147.5,3229.0,131.1571,131.166,131.1304,131.1304,3229.0
2017-12-08 10:55:00,147.52,147.56,147.51,147.56,6034.0,131.1482,131.1838,131.1393,131.1838,6034.0
2017-12-08 11:00:00,147.58,147.63,147.58,147.6,5251.0,131.2015,131.246,131.2015,131.2193,5251.0
2017-12-08 11:05:00,147.61,147.62,147.59,147.59,2700.0,131.2282,131.2371,131.2104,131.2104,2700.0
2017-12-08 11:10:00,147.58,147.58,147.57,147.57,1200.0,131.2015,131.2015,131.1927,131.1927,1200.0
2017-12-08 11:15:00,147.58,147.62,147.57,147.62,1663.0,131.2015,131.2371,131.1927,131.2371,1663.0
2017-12-08 11:20:00,147.61,147.61,147.57,147.6,5204.0,131.2282,131.2282,131.1927,131.2193,5204.0
2017-12-08 11:25:00,147.6,147.6,147.45,147.48,7555.0,131.2193,131.2193,131.086,131.1126,7555.0
2017-12-08 11:30:00,147.49,147.52,147.43,147.43,9929.0,131.1215,131.1482,131.0682,131.0682,9929.0
2017-12-08 11:35:00,147.48,147.56,147.47,147.56,2185.0,131.1126,131.1838,131.1037,131.1838,2185.0
2017-12-08 11:40:00,147.56,147.61,147.56,147.61,1659.0,131.1838,131.2282,131.1838,131.2282,1659.0
2017-12-08 11:45:00,147.61,147.62,147.58,147.62,4657.0,131.2282,131.2371,131.2015,131.2371,4657.0
2017-12-08 11:50:00,147.63,147.64,147.56,147.59,2997.0,131.246,131.2549,131.1838,131.2104,2997.0
2017-12-08 11:55:00,147.57,147.6,147.55,147.55,717.0,131.1927,131.2193,131.1749,131.1749,717.0
2017-12-08 12:00:00,147.58,147.6,147.56,147.58,4789.0,131.2015,131.2193,131.1838,131.2015,4789.0
2017-12-08 12:05:00,147.58,147.63,147.57,147.63,2278.0,131.2015,131.246,131.1927,131.246,2278.0
2017-12-08 12:10:00,147.64,147.66,147.62,147.66,3092.0,131.2549,131.2727,131.2371,131.2727,3092.0
2017-12-08 12:15:00,147.67,147.68,147.64,147.68,293431.0,131.2816,131.2904,131.2549,131.2904,293431.0
2017-12-08 12:20:00,147.69,147.69,147.66,147.67,11203.0,131.2993,131.2993,131.2727,131.2816,11203.0
2017-12-08 12:25:00,147.68,147.75,147.67,147.75,12316.0,131.2904,131.3527,131.2816,131.3527,12316.0
2017-12-08 12:30:00,147.74,147.78,147.73,147.75,4610.0,131.3438,131.3793,131.3349,131.3527,4610.0
2017-12-08 12:35:00,147.77,147.77,147.73,147.73,5561.0,131.3705,131.3705,131.3349,131.3349,5561.0
2017-12-08 12:40:00,147.73,147.75,147.71,147.74,4473.0,131.3349,131.3527,131.3171,131.3438,4473.0
2017-12-08 12:45:00,147.75,147.76,147.71,147.72,8239.0,131.3527,131.3616,131.3171,131.326,8239.0
2017-12-08 12:50:00,147.72,147.72,147.71,147.72,4306.0,131.326,131.326,131.3171,131.326,4306.0
2017-12-08 12:55:00,147.72,147.72,147.67,147.67,2100.0,131.326,131.326,131.2816,131.2816,2100.0
2017-12-08 13:00:00,147.67,147.69,147.65,147.69,4076.0,131.2816,131.2993,131.2638,131.2993,4076.0
2017-12-08 13:05:00,147.69,147.72,147.69,147.72,1400.0,131.2993,131.326,131.2993,131.326,1400.0
2017-12-08 13:10:00,147.72,147.74,147.7,147.7,3050.0,131.326,131.3438,131.3082,131.3082,3050.0
2017-12-08 13:15:00,147.69,147.76,147.68,147.76,7134.0,131.2993,131.3616,131.2904,131.3616,7134.0
2017-12-08 13:20:00,147.75,147.79,147.74,147.76,8236.0,131.3527,131.3882,131.3438,131.3616,8236.0
2017-12-08 13:25:00,147.74,147.75,147.73,147.75,1800.0,131.3438,131.3527,131.3349,131.3527,1800.0
2017-12-08 13:30:00,147.74,147.76,147.71,147.72,9700.0,131.3438,131.3616,131.3171,131.326,9700.0
2017-12-08 13:35:00,147.72,147.73,147.69,147.72,6778.0,131.326,131.3349,131.2993,131.326,6778.0
2017-12-08 13:40:00,147.74,147.74,147.69,147.71,2749.0,131.3438,131.3438,131.2993,131.3171,2749.0
2017-12-08 13:45:00,147.71,147.72,147.65,147.65,8315.0,131.3171,131.326,131.2638,131.2638,8315.0
2017-12-08 13:50:00,147.65,147.65,147.63,147.63,7139.0,131.2638,131.2638,131.246,131.246,7139.0
2017-12-08 13:55:00,147.65,147.69,147.65,147.68,8497.0,131.2638,131.2993,131.2638,131.2904,8497.0
2017-12-08 14:00:00,147.68,147.68,147.65,147.68,4888.0,131.2904,131.2904,131.2638,131.2904,4888.0
2017-12-08 14:05:00,147.68,147.68,147.64,147.66,9849.0,131.2904,131.2904,131.2549,131.2727,9849.0
2017-12-08 14:10:00,147.67,147.67,147.57,147.58,12207.0,131.2816,131.2816,131.1927,131.2015,12207.0
2017-12-08 14:15:00,147.57,147.61,147.57,147.58,8330.0,131.1927,131.2282,131.1927,131.2015,8330.0
2017-12-08 14:20:00,147.55,147.55,147.47,147.5,12429.0,131.1749,131.1749,131.1037,131.1304,12429.0
2017-12-08 14:25:00,147.51,147.58,147.51,147.56,10307.0,131.1393,131.2015,131.1393,131.1838,10307.0
2017-12-08 14:30:00,147.55,147.56,147.47,147.55,135075.0,131.1749,131.1838,131.1037,131.1749,135075.0
2017-12-08 14:35:00,147.55,147.58,147.52,147.58,17240.0,131.1749,131.2015,131.1482,131.2015,17240.0
2017-12-08 14:40:00,147.58,147.6,147.55,147.58,19601.0,131.2015,131.2193,131.1749,131.2015,19601.0
2017-12-08 14:45:00,147.57,147.6,147.55,147.59,15876.0,131.1927,131.2193,131.1749,131.2104,15876.0
2017-12-08 14:50:00,147.58,147.62,147.57,147.61,22878.0,131.2015,131.2371,131.1927,131.2282,22878.0
2017-12-08 14:55:00,147.61,147.61,147.54,147.58,34569.0,131.2282,131.2282,131.166,131.2015,34569.0
2017-12-08 15:00:00,147.59,147.63,147.57,147.59,34289.0,131.2104,131.246,131.1927,131.2104,34289.0
2017-12-08 15:05:00,147.6,147.61,147.57,147.61,23469.0,131.2193,131.2282,131.1927,131.2282,23469.0
2017-12-08 15:10:00,147.61,147.62,147.59,147.6,34737.0,131.2282,131.2371,131.2104,131.2193,34737.0
2017-12-08 15:15:00,147.61,147.61,147.52,147.58,24052.0,131.2282,131.2282,131.1482,131.2015,24052.0
2017-12-08 15:20:00,147.58,147.66,147.56,147.66,26898.0,131.2015,131.2727,131.1838,131.2727,26898.0
2017-12-08 15:25:00,147.66,147.66,147.62,147.65,31551.0,131.2727,131.2727,131.2371,131.2638,31551.0
2017-12-08 15:30:00,147.64,147.68,147.63,147.64,32404.0,131.2549,131.2904,131.246,131.2549,32404.0
2017-12-08 15:35:00,147.63,147.66,147.6,147.61,36397.0,131.246,131.2727,131.2193,131.2282,36397.0
2017-12-08 15:40:00,147.61,147.66,147.58,147.63,34753.0,131.2282,131.2727,131.2015,131.246,34753.0
2017-12-08 15:45:00,147.62,147.64,147.55,147.58,58905.0,131.2371,131.2549,131.1749,131.2015,58905.0
2017-12-08 15:50:00,147.58,147.68,147.57,147.67,47712.0,131.2015,131.2904,131.1927,131.2816,47712.0
2017-12-08 15:55:00,147.67,147.77,147.64,147.76,64940.0,131.2816,131.3705,131.2549,131.3616,64940.0
2017-12-11 09:30:00,147.79,147.92,147.79,147.84,20441.0,131.3882,131.5038,131.3882,131.4327,20441.0
2017-12-11 09:35:00,147.84,147.86,147.78,147.79,7200.0,131.4327,131.4505,131.3793,131.3882,7200.0
2017-12-11 09:40:00,147.8,147.84,147.77,147.84,4319.0,131.3971,131.4327,131.3705,131.4327,4319.0
2017-12-11 09:45:00,147.85,147.87,147.8,147.82,6179.0,131.4416,131.4594,131.3971,131.4149,6179.0
2017-12-11 09:50:00,147.82,147.92,147.82,147.92,5559.0,131.4149,131.5038,131.4149,131.5038,5559.0
2017-12-11 09:55:00,147.92,148.03,147.87,148.03,6754.0,131.5038,131.6016,131.4594,131.6016,6754.0
2017-12-11 10:00:00,148.04,148.07,148.02,148.03,4448.0,131.6105,131.6372,131.5927,131.6016,4448.0
2017-12-11 10:05:00,148.04,148.07,147.99,148.06,10579.0,131.6105,131.6372,131.566,131.6283,10579.0
2017-12-11 10:10:00,148.08,148.09,148.01,148.03,5308.0,131.6461,131.6549,131.5838,131.6016,5308.0
2017-12-11 10:15:00,148.03,148.03,147.92,147.92,10985.0,131.6016,131.6016,131.5038,131.5038,10985.0
2017-12-11 10:20:00,147.9,147.9,147.86,147.89,9250.0,131.486,131.486,131.4505,131.4771,9250.0
2017-12-11 10:25:00,147.89,147.92,147.88,147.88,14785.0,131.4771,131.5038,131.4682,131.4682,14785.0
2017-12-11 10:30:00,147.88,147.92,147.87,147.92,11809.0,131.4682,131.5038,131.4594,131.5038,11809.0
2017-12-11 10:35:00,147.94,148.0,147.93,147.96,5034.0,131.5216,131.5749,131.5127,131.5394,5034.0
2017-12-11 10:40:00,147.97,147.99,147.96,147.97,2426.0,131.5483,131.566,131.5394,131.5483,2426.0
2017-12-11 10:45:00,147.97,148.0,147.97,147.99,1334.0,131.5483,131.5749,131.5483,131.566,1334.0
2017-12-11 10:50:00,147.98,147.99,147.97,147.99,750.0,131.5571,131.566,131.5483,131.566,750.0
2017-12-11 10:55:00,147.98,148.01,147.85,147.86,5745.0,131.5571,131.5838,131.4416,131.4505,5745.0
2017-12-11 11:00:00,147.87,147.87,147.81,147.83,5199.0,131.4594,131.4594,131.406,131.4238,5199.0
2017-12-11 11:05:00,147.83,147.83,147.81,147.81,4493.0,131.4238,131.4238,131.406,131.406,4493.0
2017-12-11 11:10:00,147.83,147.87,147.82,147.86,1517.0,131.4238,131.4594,131.4149,131.4505,1517.0
2017-12-11 11:15:00,147.87,147.93,147.86,147.93,5523.0,131.4594,131.5127,131.4505,131.5127,5523.0
2017-12-11 11:20:00,147.95,147.96,147.92,147.92,36398.0,131.5305,131.5394,131.5038,131.5038,36398.0
2017-12-11 11:25:00,147.93,147.97,147.93,147.96,11415.0,131.5127,131.5483,131.5127,131.5394,11415.0
2017-12-11 11:30:00,147.96,147.96,147.93,147.96,2400.0,131.5394,131.5394,131.5127,131.5394,2400.0
2017-12-11 11:35:00,147.95,147.98,147.95,147.97,1100.0,131.5305,131.5571,131.5305,131.5483,1100.0
2017-12-11 11:40:00,147.97,147.98,147.95,147.96,7595.0,131.5483,131.5571,131.5305,131.5394,7595.0
2017-12-11 11:45:00,147.95,147.96,147.93,147.94,6333.0,131.5305,131.5394,131.5127,131.5216,6333.0
2017-12-11 11:50:00,147.94,148.0,147.94,148.0,4620.0,131.5216,131.5749,131.5216,131.5749,4620.0
2017-12-11 11:55:00,147.98,147.99,147.93,147.94,10440.0,131.5571,131.566,131.5127,131.5216,10440.0
2017-12-11 12:00:00,147.95,147.98,147.94,147.98,1700.0,131.5305,131.5571,131.5216,131.5571,1700.0
2017-12-11 12:05:00,147.98,148.04,147.98,148.03,5900.0,131.5571,131.6105,131.5571,131.6016,5900.0
2017-12-11 12:10:00,148.02,148.03,148.02,148.02,1800.0,131.5927,131.6016,131.5927,131.5927,1800.0
2017-12-11 12:15:00,148.03,148.04,148.01,148.02,3116.0,131.6016,131.6105,131.5838,131.5927,3116.0
2017-12-11 12:20:00,148.0,148.02,147.98,148.02,20861.0,131.5749,131.5927,131.5571,131.5927,20861.0
2017-12-11 12:25:00,148.01,148.04,148.0,148.03,44493.0,131.5838,131.6105,131.5749,131.6016,44493.0
2017-12-11 12:30:00,148.04,148.07,148.03,148.05,47859.0,131.6105,131.6372,131.6016,131.6194,47859.0
2017-12-11 12:35:00,148.05,148.07,148.04,148.05,4028.0,131.6194,131.6372,131.6105,131.6194,4028.0
2017-12-11 12:40:00,148.04,148.08,148.04,148.06,12134.0,131.6105,131.6461,131.6105,131.6283,12134.0
2017-12-11 12:45:00,148.07,148.1,148.04,148.06,11455.0,131.6372,131.6638,131.6105,131.6283,11455.0
2017-12-11 12:50:00,148.05,148.08,148.04,148.07,4902.0,131.6194,131.6461,131.6105,131.6372,4902.0
2017-12-11 12:55:00,148.07,148.11,148.07,148.1,2112.0,131.6372,131.6727,131.6372,131.6638,2112.0
2017-12-11 13:00:00,148.1,148.1,148.06,148.09,2583.0,131.6638,131.6638,131.6283,131.6549,2583.0
2017-12-11 13:05:00,148.09,148.15,148.09,148.14,1205.0,131.6549,131.7083,131.6549,131.6994,1205.0
2017-12-11 13:10:00,148.15,148.16,148.1,148.1,11449.0,131.7083,131.7172,131.6638,131.6638,11449.0
2017-12-11 13:15:00,148.1,148.12,148.08,148.11,6167.0,131.6638,131.6816,131.6461,131.6727,6167.0
2017-12-11 13:20:00,148.11,148.11,148.04,148.05,2164.0,131.6727,131.6727,131.6105,131.6194,2164.0
2017-12-11 13:25:00,148.07,148.08,148.05,148.06,4980.0,131.6372,131.6461,131.6194,131.6283,4980.0
2017-12-11 13:30:00,148.06,148.06,148.04,148.05,1580.0,131.6283,131.6283,131.6105,131.6194,1580.0
2017-12-11 13:35:00,148.05,148.05,148.04,148.04,1768.0,131.6194,131.6194,131.6105,131.6105,1768.0
2017-12-11 13:40:00,148.03,148.05,148.02,148.05,4844.0,131.6016,131.6194,131.5927,131.6194,4844.0
2017-12-11 13:45:00,148.06,148.06,148.05,148.05,2374.0,131.6283,131.6283,131.6194,131.6194,2374.0
2017-12-11 13:50:00,148.03,148.05,148.03,148.05,15270.0,131.6016,131.6194,131.6016,131.6194,15270.0
2017-12-11 13:55:00,148.08,148.1,148.08,148.1,11871.0,131.6461,131.6638,131.6461,131.6638,11871.0
2017-12-11 14:00:00,148.09,148.11,148.09,148.1,2100.0,131.6549,131.6727,131.6549,131.6638,2100.0
2017-12-11 14:05:00,148.09,148.11,148.07,148.09,3903.0,131.6549,131.6727,131.6372,131.6549,3903.0
2017-12-11 14:10:00,148.09,148.1,148.09,148.09,2346.0,131.6549,131.6638,131.6549,131.6549,2346.0
2017-12-11 14:15:00,148.1,148.1,148.06,148.06,3348.0,131.6638,131.6638,131.6283,131.6283,3348.0
2017-12-11 14:20:00,148.06,148.11,148.06,148.1,7581.0,131.6283,131.6727,131.6283,131.6638,7581.0
2017-12-11 14:25:00,148.11,148.11,148.07,148.07,2551.0,131.6727,131.6727,131.6372,131.6372,2551.0
2017-12-11 14:30:00,148.06,148.07,148.05,148.07,6677.0,131.6283,131.6372,131.6194,131.6372,6677.0
2017-12-11 14:35:00,148.07,148.08,148.05,148.08,1337.0,131.6372,131.6461,131.6194,131.6461,1337.0
2017-12-11 14:40:00,148.06,148.08,148.06,148.07,2244.0,131.6283,131.6461,131.6283,131.6372,2244.0
2017-12-11 14:45:00,148.08,148.08,148.05,148.05,4477.0,131.6461,131.6461,131.6194,131.6194,4477.0
2017-12-11 14:50:00,148.04,148.08,148.03,148.05,11638.0,131.6105,131.6461,131.6016,131.6194,11638.0
2017-12-11 14:55:00,148.05,148.09,148.04,148.08,13672.0,131.6194,131.6549,131.6105,131.6461,13672.0
2017-12-11 15:00:00,148.07,148.08,148.05,148.06,13330.0,131.6372,131.6461,131.6194,131.6283,13330.0
2017-12-11 15:05:00,148.06,148.07,148.03,148.03,15033.0,131.6283,131.6372,131.6016,131.6016,15033.0
2017-12-11 15:10:00,148.03,148.08,148.02,148.07,16159.0,131.6016,131.6461,131.5927,131.6372,16159.0
2017-12-11 15:15:00,148.07,148.08,148.0,148.0,21902.0,131.6372,131.6461,131.5749,131.5749,21902.0
2017-12-11 15:20:00,148.0,148.01,147.98,147.99,12499.0,131.5749,131.5838,131.5571,131.566,12499.0
2017-12-11 15:25:00,147.99,148.0,147.96,147.97,21625.0,131.566,131.5749,131.5394,131.5483,21625.0
2017-12-11 15:30:00,147.97,148.0,147.96,147.99,15609.0,131.5483,131.5749,131.5394,131.566,15609.0
2017-12-11 15:35:00,147.99,148.02,147.99,148.02,20649.0,131.566,131.5927,131.566,131.5927,20649.0
2017-12-11 15:40:00,148.02,148.02,147.99,147.99,18305.0,131.5927,131.5927,131.566,131.566,18305.0
2017-12-11 15:45:00,147.99,148.08,147.99,148.08,30751.0,131.566,131.6461,131.566,131.6461,30751.0
2017-12-11 15:50:00,148.09,148.14,148.07,148.12,32725.0,131.6549,131.6994,131.6372,131.6816,32725.0
2017-12-11 15:55:00,148.12,148.2,148.12,148.17,97769.0,131.6816,131.7527,131.6816,131.7261,97769.0
2017-12-12 09:30:00,148.32,148.37,148.28,148.28,21743.0,131.8594,131.9039,131.8239,131.8239,21743.0
2017-12-12 09:35:00,148.29,148.3,148.23,148.29,4800.0,131.8327,131.8416,131.7794,131.8327,4800.0
2017-12-12 09:40:00,148.3,148.34,148.29,148.3,19468.0,131.8416,131.8772,131.8327,131.8416,19468.0
2017-12-12 09:45:00,148.33,148.34,148.22,148.22,8990.0,131.8683,131.8772,131.7705,131.7705,8990.0
2017-12-12 09:50:00,148.23,148.24,148.2,148.23,3300.0,131.7794,131.7883,131.7527,131.7794,3300.0
2017-12-12 09:55:00,148.24,148.33,148.24,148.33,11141.0,131.7883,131.8683,131.7883,131.8683,11141.0
2017-12-12 10:00:00,148.34,148.35,148.32,148.32,3894.0,131.8772,131.8861,131.8594,131.8594,3894.0
2017-12-12 10:05:00,148.31,148.36,148.31,148.35,3573.0,131.8505,131.895,131.8505,131.8861,3573.0
2017-12-12 10:10:00,148.33,148.38,148.33,148.36,4664.0,131.8683,131.9128,131.8683,131.895,4664.0
2017-12-12 10:15:00,148.35,148.4,148.34,148.4,1000.0,131.8861,131.9305,131.8772,131.9305,1000.0
2017-12-12 10:20:00,148.42,148.42,148.39,148.39,1120.0,131.9483,131.9483,131.9216,131.9216,1120.0
2017-12-12 10:25:00,148.39,148.39,148.38,148.38,5581.0,131.9216,131.9216,131.9128,131.9128,5581.0
2017-12-12 10:30:00,148.38,148.41,148.31,148.39,1945.0,131.9128,131.9394,131.8505,131.9216,1945.0
2017-12-12 10:35:00,148.39,148.41,148.38,148.39,2515.0,131.9216,131.9394,131.9128,131.9216,2515.0
2017-12-12 10:40:00,148.4,148.41,148.38,148.39,1800.0,131.9305,131.9394,131.9128,131.9216,1800.0
2017-12-12 10:45:00,148.41,148.43,148.4,148.41,1152.0,131.9394,131.9572,131.9305,131.9394,1152.0
2017-12-12 10:50:00,148.43,148.45,148.43,148.45,1300.0,131.9572,131.975,131.9572,131.975,1300.0
2017-12-12 10:55:00,148.47,148.48,148.43,148.44,5151.0,131.9928,132.0017,131.9572,131.9661,5151.0
2017-12-12 11:00:00,148.45,148.46,148.41,148.41,3568.0,131.975,131.9839,131.9394,131.9394,3568.0
2017-12-12 11:05:00,148.41,148.45,148.41,148.45,2804.0,131.9394,131.975,131.9394,131.975,2804.0
2017-12-12 11:10:00,148.45,148.47,148.45,148.47,1332.0,131.975,131.9928,131.975,131.9928,1332.0
2017-12-12 11:15:00,148.47,148.5,148.47,148.49,1337.0,131.9928,132.0194,131.9928,132.0105,1337.0
2017-12-12 11:20:00,148.49,148.49,148.46,148.46,1504.0,132.0105,132.0105,131.9839,131.9839,1504.0
2017-12-12 11:25:00,148.5,148.58,148.5,148.53,9087.0,132.0194,132.0906,132.0194,132.0461,9087.0
2017-12-12 11:30:00,148.56,148.63,148.55,148.62,9832.0,132.0728,132.135,132.0639,132.1261,9832.0
2017-12-12 11:35:00,148.64,148.64,148.55,148.58,12578.0,132.1439,132.1439,132.0639,132.0906,12578.0
2017-12-12 11:40:00,148.58,148.62,148.57,148.59,7153.0,132.0906,132.1261,132.0817,132.0995,7153.0
2017-12-12 11:45:00,148.61,148.63,148.6,148.61,1227.0,132.1172,132.135,132.1083,132.1172,1227.0
2017-12-12 11:50:00,148.61,148.62,148.56,148.58,4044.0,132.1172,132.1261,132.0728,132.0906,4044.0
2017-12-12 11:55:00,148.59,148.6,148.57,148.6,2002.0,132.0995,132.1083,132.0817,132.1083,2002.0
2017-12-12 12:00:00,148.58,148.62,148.58,148.61,4500.0,132.0906,132.1261,132.0906,132.1172,4500.0
2017-12-12 12:05:00,148.61,148.62,148.58,148.61,3000.0,132.1172,132.1261,132.0906,132.1172,3000.0
2017-12-12 12:10:00,148.62,148.66,148.61,148.66,1100.0,132.1261,132.1617,132.1172,132.1617,1100.0
2017-12-12 12:15:00,148.67,148.67,148.63,148.64,5197.0,132.1706,132.1706,132.135,132.1439,5197.0
2017-12-12 12:20:00,148.64,148.69,148.63,148.65,33686.0,132.1439,132.1884,132.135,132.1528,33686.0
2017-12-12 12:25:00,148.66,148.66,148.46,148.49,7087.0,132.1617,132.1617,131.9839,132.0105,7087.0
2017-12-12 12:30:00,148.47,148.59,148.47,148.57,1975.0,131.9928,132.0995,131.9928,132.0817,1975.0
2017-12-12 12:35:00,148.57,148.58,148.55,148.56,1946.0,132.0817,132.0906,132.0639,132.0728,1946.0
2017-12-12 12:40:00,148.54,148.6,148.54,148.55,6731.0,132.055,132.1083,132.055,132.0639,6731.0
2017-12-12 12:45:00,148.56,148.59,148.53,148.53,2222.0,132.0728,132.0995,132.0461,132.0461,2222.0
2017-12-12 12:50:00,148.53,148.58,148.53,148.58,1586.0,132.0461,132.0906,132.0461,132.0906,1586.0
2017-12-12 12:55:00,148.58,148.61,148.58,148.6,1287.0,132.0906,132.1172,132.0906,132.1083,1287.0
2017-12-12 13:00:00,148.59,148.59,148.53,148.55,10200.0,132.0995,132.0995,132.0461,132.0639,10200.0
2017-12-12 13:05:00,148.55,148.6,148.55,148.6,6376.0,132.0639,132.1083,132.0639,132.1083,6376.0
2017-12-12 13:10:00,148.6,148.65,148.6,148.65,5337.0,132.1083,132.1528,132.1083,132.1528,5337.0
2017-12-12 13:15:00,148.62,148.63,148.59,148.62,7877.0,132.1261,132.135,132.0995,132.1261,7877.0
2017-12-12 13:20:00,148.62,148.65,148.59,148.6,2906.0,132.1261,132.1528,132.0995,132.1083,2906.0
2017-12-12 13:25:00,148.61,148.61,148.59,148.59,1200.0,132.1172,132.1172,132.0995,132.0995,1200.0
2017-12-12 13:30:00,148.59,148.6,148.54,148.54,7557.0,132.0995,132.1083,132.055,132.055,7557.0
2017-12-12 13:35:00,148.56,148.6,148.56,148.6,3656.0,132.0728,132.1083,132.0728,132.1083,3656.0
2017-12-12 13:40:00,148.61,148.61,148.58,148.6,7742.0,132.1172,132.1172,132.0906,132.1083,7742.0
2017-12-12 13:45:00,148.61,148.61,148.53,148.53,12232.0,132.1172,132.1172,132.0461,132.0461,12232.0
2017-12-12 13:50:00,148.52,148.54,148.5,148.51,7235.0,132.0372,132.055,132.0194,132.0283,7235.0
2017-12-12 13:55:00,148.48,148.52,148.48,148.5,5314.0,132.0017,132.0372,132.0017,132.0194,5314.0
2017-12-12 14:00:00,148.48,148.53,148.44,148.53,10177.0,132.0017,132.0461,131.9661,132.0461,10177.0
2017-12-12 14:05:00,148.53,148.55,148.52,148.54,4226.0,132.0461,132.0639,132.0372,132.055,4226.0
2017-12-12 14:10:00,148.55,148.59,148.55,148.56,2325.0,132.0639,132.0995,132.0639,132.0728,2325.0
2017-12-12 14:15:00,148.6,148.63,148.58,148.62,3663.0,132.1083,132.135,132.0906,132.1261,3663.0
2017-12-12 14:20:00,148.61,148.64,148.6,148.61,3778.0,132.1172,132.1439,132.1083,132.1172,3778.0
2017-12-12 14:25:00,148.6,148.64,148.6,148.63,6329.0,132.1083,132.1439,132.1083,132.135,6329.0
2017-12-12 14:30:00,148.65,148.66,148.63,148.64,1126.0,132.1528,132.1617,132.135,132.1439,1126.0
2017-12-12 14:35:00,148.64,148.64,148.63,148.63,2310.0,132.1439,132.1439,132.135,132.135,2310.0
2017-12-12 14:40:00,148.62,148.63,148.6,148.6,6606.0,132.1261,132.135,132.1083,132.1083,6606.0
2017-12-12 14:45:00,148.61,148.62,148.55,148.6,6930.0,132.1172,132.1261,132.0639,132.1083,6930.0
2017-12-12 14:50:00,148.64,148.65,148.63,148.64,1105.0,132.1439,132.1528,132.135,132.1439,1105.0
2017-12-12 14:55:00,148.65,148.66,148.6,148.62,5778.0,132.1528,132.1617,132.1083,132.1261,5778.0
2017-12-12 15:00:00,148.62,148.62,148.57,148.57,8090.0,132.1261,132.1261,132.0817,132.0817,8090.0
2017-12-12 15:05:00,148.57,148.58,148.54,148.54,1624.0,132.0817,132.0906,132.055,132.055,1624.0
2017-12-12 15:10:00,148.55,148.56,148.54,148.56,3800.0,132.0639,132.0728,132.055,132.0728,3800.0
2017-12-12 15:15:00,148.57,148.57,148.55,148.56,3500.0,132.0817,132.0817,132.0639,132.0728,3500.0
2017-12-12 15:20:00,148.56,148.57,148.52,148.57,3543.0,132.0728,132.0817,132.0372,132.0817,3543.0
2017-12-12 15:25:00,148.57,148.59,148.55,148.56,43044.0,132.0817,132.0995,132.0639,132.0728,43044.0
2017-12-12 15:30:00,148.56,148.59,148.53,148.54,49250.0,132.0728,132.0995,132.0461,132.055,49250.0
2017-12-12 15:35:00,148.55,148.56,148.47,148.51,4902.0,132.0639,132.0728,131.9928,132.0283,4902.0
2017-12-12 15:40:00,148.51,148.51,148.45,148.49,34373.0,132.0283,132.0283,131.975,132.0105,34373.0
2017-12-12 15:45:00,148.44,148.5,148.42,148.45,30791.0,131.9661,132.0194,131.9483,131.975,30791.0
2017-12-12 15:50:00,148.43,148.43,148.35,148.38,26751.0,131.9572,131.9572,131.8861,131.9128,26751.0
2017-12-12 15:55:00,148.38,148.43,148.36,148.42,112290.0,131.9128,131.9572,131.895,131.9483,112290.0
2017-12-13 09:30:00,148.54,148.65,148.54,148.65,8402.0,132.055,132.1528,132.055,132.1528,8402.0
2017-12-13 09:35:00,148.65,148.7,148.61,148.7,5356.0,132.1528,132.1972,132.1172,132.1972,5356.0
2017-12-13 09:40:00,148.7,148.74,148.68,148.69,8862.0,132.1972,132.2328,132.1795,132.1884,8862.0
2017-12-13 09:45:00,148.68,148.7,148.65,148.68,3098.0,132.1795,132.1972,132.1528,132.1795,3098.0
2017-12-13 09:50:00,148.68,148.72,148.67,148.72,2807.0,132.1795,132.215,132.1706,132.215,2807.0
2017-12-13 09:55:00,148.75,148.76,148.74,148.75,1759.0,132.2417,132.2506,132.2328,132.2417,1759.0
2017-12-13 10:00:00,148.75,148.76,148.7,148.7,7447.0,132.2417,132.2506,132.1972,132.1972,7447.0
2017-12-13 10:05:00,148.7,148.7,148.64,148.66,5000.0,132.1972,132.1972,132.1439,132.1617,5000.0
2017-12-13 10:10:00,148.64,148.66,148.62,148.66,4450.0,132.1439,132.1617,132.1261,132.1617,4450.0
2017-12-13 10:15:00,148.69,148.69,148.66,148.68,7489.0,132.1884,132.1884,132.1617,132.1795,7489.0
2017-12-13 10:20:00,148.67,148.68,148.66,148.67,3875.0,132.1706,132.1795,132.1617,132.1706,3875.0
2017-12-13 10:25:00,148.64,148.72,148.64,148.69,4796.0,132.1439,132.215,132.1439,132.1884,4796.0
2017-12-13 10:30:00,148.69,148.72,148.68,148.72,4240.0,132.1884,132.215,132.1795,132.215,4240.0
2017-12-13 10:35:00,148.72,148.76,148.72,148.75,6971.0,132.215,132.2506,132.215,132.2417,6971.0
2017-12-13 10:40:00,148.74,148.77,148.73,148.76,7800.0,132.2328,132.2595,132.2239,132.2506,7800.0
2017-12-13 10:45:00,148.73,148.74,148.65,148.69,6667.0,132.2239,132.2328,132.1528,132.1884,6667.0
2017-12-13 10:50:00,148.7,148.74,148.69,148.74,2612.0,132.1972,132.2328,132.1884,132.2328,2612.0
2017-12-13 10:55:00,148.74,148.76,148.71,148.75,3508.0,132.2328,132.2506,132.2061,132.2417,3508.0
2017-12-13 11:00:00,148.74,148.74,148.7,148.74,4416.0,132.2328,132.2328,132.1972,132.2328,4416.0
2017-12-13 11:05:00,148.71,148.77,148.71,148.75,2630.0,132.2061,132.2595,132.2061,132.2417,2630.0
2017-12-13 11:10:00,148.77,148.78,148.75,148.75,1600.0,132.2595,132.2684,132.2417,132.2417,1600.0
2017-12-13 11:15:00,148.75,148.76,148.74,148.74,8803.0,132.2417,132.2506,132.2328,132.2328,8803.0
2017-12-13 11:20:00,148.74,148.78,148.73,148.78,2601.0,132.2328,132.2684,132.2239,132.2684,2601.0
2017-12-13 11:25:00,148.78,148.79,148.74,148.74,5938.0,132.2684,132.2773,132.2328,132.2328,5938.0
2017-12-13 11:30:00,148.8,148.8,148.77,148.78,3300.0,132.2861,132.2861,132.2595,132.2684,3300.0
2017-12-13 11:35:00,148.78,148.78,148.72,148.74,6763.0,132.2684,132.2684,132.215,132.2328,6763.0
2017-12-13 11:40:00,148.72,148.74,148.7,148.72,7348.0,132.215,132.2328,132.1972,132.215,7348.0
2017-12-13 11:45:00,148.72,148.82,148.71,148.82,3420.0,132.215,132.3039,132.2061,132.3039,3420.0
2017-12-13 11:50:00,148.82,148.83,148.75,148.82,3206.0,132.3039,132.3128,132.2417,132.3039,3206.0
2017-12-13 11:55:00,148.82,148.83,148.82,148.82,1146.0,132.3039,132.3128,132.3039,132.3039,1146.0
2017-12-13 12:00:00,148.77,148.78,148.62,148.62,90395.0,132.2595,132.2684,132.1261,132.1261,90395.0
2017-12-13 12:05:00,148.61,148.66,148.6,148.64,1628.0,132.1172,132.1617,132.1083,132.1439,1628.0
2017-12-13 12:10:00,148.65,148.67,148.6,148.6,8086.0,132.1528,132.1706,132.1083,132.1083,8086.0
2017-12-13 12:15:00,148.58,148.6,148.56,148.6,800.0,132.0906,132.1083,132.0728,132.1083,800.0
2017-12-13 12:20:00,148.6,148.67,148.6,148.67,1448.0,132.1083,132.1706,132.1083,132.1706,1448.0
2017-12-13 12:25:00,148.67,148.68,148.63,148.67,1200.0,132.1706,132.1795,132.135,132.1706,1200.0
2017-12-13 12:30:00,148.66,148.67,148.64,148.64,1275.0,132.1617,132.1706,132.1439,132.1439,1275.0
2017-12-13 12:35:00,148.64,148.64,148.51,148.51,10059.0,132.1439,132.1439,132.0283,132.0283,10059.0
2017-12-13 12:40:00,148.52,148.56,148.52,148.55,4586.0,132.0372,132.0728,132.0372,132.0639,4586.0
2017-12-13 12:45:00,148.56,148.63,148.55,148.6,6965.0,132.0728,132.135,132.0639,132.1083,6965.0
2017-12-13 12:50:00,148.59,148.61,148.58,148.58,4800.0,132.0995,132.1172,132.0906,132.0906,4800.0
2017-12-13 12:55:00,148.58,148.58,148.56,148.57,2700.0,132.0906,132.0906,132.0728,132.0817,2700.0
2017-12-13 13:00:00,148.56,148.56,148.54,148.54,2090.0,132.0728,132.0728,132.055,132.055,2090.0
2017-12-13 13:05:00,148.54,148.57,148.53,148.56,2800.0,132.055,132.0817,132.0461,132.0728,2800.0
2017-12-13 13:10:00,148.55,148.55,148.5,148.5,700.0,132.0639,132.0639,132.0194,132.0194,700.0
2017-12-13 13:15:00,148.53,148.53,148.48,148.51,5386.0,132.0461,132.0461,132.0017,132.0283,5386.0
2017-12-13 13:20:00,148.5,148.55,148.47,148.55,3973.0,132.0194,132.0639,131.9928,132.0639,3973.0
2017-12-13 13:25:00,148.53,148.56,148.52,148.54,9112.0,132.0461,132.0728,132.0372,132.055,9112.0
2017-12-13 13:30:00,148.55,148.55,148.43,148.43,5764.0,132.0639,132.0639,131.9572,131.9572,5764.0
2017-12-13 13:35:00,148.43,148.5,148.43,148.45,2834.0,131.9572,132.0194,131.9572,131.975,2834.0
2017-12-13 13:40:00,148.48,148.49,148.45,148.47,12275.0,132.0017,132.0105,131.975,131.9928,12275.0
2017-12-13 13:45:00,148.5,148.53,148.5,148.52,6532.0,132.0194,132.0461,132.0194,132.0372,6532.0
2017-12-13 13:50:00,148.52,148.56,148.5,148.52,6100.0,132.0372,132.0728,132.0194,132.0372,6100.0
2017-12-13 13:55:00,148.51,148.51,148.47,148.47,5264.0,132.0283,132.0283,131.9928,131.9928,5264.0
2017-12-13 14:00:00,148.52,148.78,148.52,148.68,7980.0,132.0372,132.2684,132.0372,132.1795,7980.0
2017-12-13 14:05:00,148.71,148.72,148.62,148.67,2505.0,132.2061,132.215,132.1261,132.1706,2505.0
2017-12-13 14:10:00,148.67,148.67,148.54,148.58,3692.0,132.1706,132.1706,132.055,132.0906,3692.0
2017-12-13 14:15:00,148.59,148.66,148.59,148.66,6049.0,132.0995,132.1617,132.0995,132.1617,6049.0
2017-12-13 14:20:00,148.65,148.65,148.59,148.62,7242.0,132.1528,132.1528,132.0995,132.1261,7242.0
2017-12-13 14:25:00,148.62,148.67,148.62,148.67,3791.0,132.1261,132.1706,132.1261,132.1706,3791.0
2017-12-13 14:30:00,148.68,148.77,148.66,148.76,5365.0,132.1795,132.2595,132.1617,132.2506,5365.0
2017-12-13 14:35:00,148.73,148.73,148.68,148.7,40437.0,132.2239,132.2239,132.1795,132.1972,40437.0
2017-12-13 14:40:00,148.7,148.72,148.67,148.7,5550.0,132.1972,132.215,132.1706,132.1972,5550.0
2017-12-13 14:45:00,148.7,148.77,148.7,148.76,13062.0,132.1972,132.2595,132.1972,132.2506,13062.0
2017-12-13 14:50:00,148.75,148.77,148.72,148.74,9533.0,132.2417,132.2595,132.215,132.2328,9533.0
2017-12-13 14:55:00,148.74,148.78,148.71,148.76,8508.0,132.2328,132.2684,132.2061,132.2506,8508.0
2017-12-13 15:00:00,148.76,148.76,148.68,148.69,14910.0,132.2506,132.2506,132.1795,132.1884,14910.0
2017-12-13 15:05:00,148.71,148.71,148.6,148.61,19982.0,132.2061,132.2061,132.1083,132.1172,19982.0
2017-12-13 15:10:00,148.6,148.66,148.6,148.66,16345.0,132.1083,132.1617,132.1083,132.1617,16345.0
2017-12-13 15:15:00,148.65,148.66,148.62,148.64,8599.0,132.1528,132.1617,132.1261,132.1439,8599.0
2017-12-13 15:20:00,148.65,148.71,148.64,148.64,4711.0,132.1528,132.2061,132.1439,132.1439,4711.0
2017-12-13 15:25:00,148.64,148.64,148.49,148.53,7722.0,132.1439,132.1439,132.0105,132.0461,7722.0
2017-12-13 15:30:00,148.53,148.59,148.5,148.58,8776.0,132.0461,132.0995,132.0194,132.0906,8776.0
2017-12-13 15:35:00,148.58,148.63,148.58,148.58,7913.0,132.0906,132.135,132.0906,132.0906,7913.0
2017-12-13 15:40:00,148.55,148.57,148.51,148.52,20378.0,132.0639,132.0817,132.0283,132.0372,20378.0
2017-12-13 15:45:00,148.52,148.55,148.49,148.53,19877.0,132.0372,132.0639,132.0105,132.0461,19877.0
2017-12-13 15:50:00,148.5,148.5,148.3,148.33,55711.0,132.0194,132.0194,131.8416,131.8683,55711.0
2017-12-13 15:55:00,148.34,148.4,148.3,148.33,70675.0,131.8772,131.9305,131.8416,131.8683,70675.0
2017-12-14 09:30:00,148.54,148.58,148.52,148.56,16256.0,132.055,132.0906,132.0372,132.0728,16256.0
2017-12-14 09:35:00,148.59,148.59,148.44,148.51,25425.0,132.0995,132.0995,131.9661,132.0283,25425.0
2017-12-14 09:40:00,148.5,148.52,148.48,148.48,13289.0,132.0194,132.0372,132.0017,132.0017,13289.0
2017-12-14 09:45:00,148.48,148.52,148.46,148.48,6683.0,132.0017,132.0372,131.9839,132.0017,6683.0
2017-12-14 09:50:00,148.49,148.53,148.43,148.5,66034.0,132.0105,132.0461,131.9572,132.0194,66034.0
2017-12-14 09:55:00,148.52,148.58,148.48,148.58,7815.0,132.0372,132.0906,132.0017,132.0906,7815.0
2017-12-14 10:00:00,148.58,148.58,148.52,148.52,9541.0,132.0906,132.0906,132.0372,132.0372,9541.0
2017-12-14 10:05:00,148.51,148.54,148.49,148.54,4900.0,132.0283,132.055,132.0105,132.055,4900.0
2017-12-14 10:10:00,148.55,148.62,148.54,148.58,13023.0,132.0639,132.1261,132.055,132.0906,13023.0
2017-12-14 10:15:00,148.6,148.6,148.53,148.55,4865.0,132.1083,132.1083,132.0461,132.0639,4865.0
2017-12-14 10:20:00,148.55,148.55,148.5,148.54,3595.0,132.0639,132.0639,132.0194,132.055,3595.0
2017-12-14 10:25:00,148.54,148.61,148.53,148.54,5800.0,132.055,132.1172,132.0461,132.055,5800.0
2017-12-14 10:30:00,148.54,148.56,148.53,148.56,5906.0,132.055,132.0728,132.0461,132.0728,5906.0
2017-12-14 10:35:00,148.56,148.59,148.56,148.59,4060.0,132.0728,132.0995,132.0728,132.0995,4060.0
2017-12-14 10:40:00,148.59,148.62,148.58,148.6,6700.0,132.0995,132.1261,132.0906,132.1083,6700.0
2017-12-14 10:45:00,148.59,148.61,148.58,148.58,3116.0,132.0995,132.1172,132.0906,132.0906,3116.0
2017-12-14 10:50:00,148.57,148.57,148.56,148.57,3522.0,132.0817,132.0817,132.0728,132.0817,3522.0
2017-12-14 10:55:00,148.59,148.61,148.49,148.5,21343.0,132.0995,132.1172,132.0105,132.0194,21343.0
2017-12-14 11:00:00,148.51,148.55,148.47,148.48,11669.0,132.0283,132.0639,131.9928,132.0017,11669.0
2017-12-14 11:05:00,148.47,148.48,148.41,148.43,10280.0,131.9928,132.0017,131.9394,131.9572,10280.0
2017-12-14 11:10:00,148.41,148.44,148.35,148.35,17357.0,131.9394,131.9661,131.8861,131.8861,17357.0
2017-12-14 11:15:00,148.34,148.35,148.3,148.31,11666.0,131.8772,131.8861,131.8416,131.8505,11666.0
2017-12-14 11:20:00,148.31,148.31,148.26,148.29,4256.0,131.8505,131.8505,131.8061,131.8327,4256.0
2017-12-14 11:25:00,148.29,148.4,148.29,148.4,6586.0,131.8327,131.9305,131.8327,131.9305,6586.0
2017-12-14 11:30:00,148.42,148.42,148.37,148.39,4663.0,131.9483,131.9483,131.9039,131.9216,4663.0
2017-12-14 11:35:00,148.39,148.43,148.39,148.42,2089.0,131.9216,131.9572,131.9216,131.9483,2089.0
2017-12-14 11:40:00,148.42,148.43,148.41,148.43,900.0,131.9483,131.9572,131.9394,131.9572,900.0
2017-12-14 11:45:00,148.42,148.44,148.42,148.44,3578.0,131.9483,131.9661,131.9483,131.9661,3578.0
2017-12-14 11:50:00,148.43,148.48,148.43,148.48,3783.0,131.9572,132.0017,131.9572,132.0017,3783.0
2017-12-14 11:55:00,148.47,148.47,148.43,148.46,1815.0,131.9928,131.9928,131.9572,131.9839,1815.0
2017-12-14 12:00:00,148.45,148.46,148.42,148.42,4162.0,131.975,131.9839,131.9483,131.9483,4162.0
2017-12-14 12:05:00,148.43,148.44,148.41,148.42,4060.0,131.9572,131.9661,131.9394,131.9483,4060.0
2017-12-14 12:10:00,148.42,148.43,148.35,148.38,7920.0,131.9483,131.9572,131.8861,131.9128,7920.0
2017-12-14 12:15:00,148.39,148.41,148.39,148.4,1300.0,131.9216,131.9394,131.9216,131.9305,1300.0
2017-12-14 12:20:00,148.4,148.41,148.36,148.36,2860.0,131.9305,131.9394,131.895,131.895,2860.0
2017-12-14 12:25:00,148.37,148.4,148.34,148.34,7500.0,131.9039,131.9305,131.8772,131.8772,7500.0
2017-12-14 12:30:00,148.33,148.35,148.31,148.35,1900.0,131.8683,131.8861,131.8505,131.8861,1900.0
2017-12-14 12:35:00,148.34,148.35,148.31,148.31,1242.0,131.8772,131.8861,131.8505,131.8505,1242.0
2017-12-14 12:40:00,148.31,148.38,148.31,148.38,1455.0,131.8505,131.9128,131.8505,131.9128,1455.0
2017-12-14 12:45:00,148.38,148.38,148.31,148.32,1900.0,131.9128,131.9128,131.8505,131.8594,1900.0
2017-12-14 12:50:00,148.32,148.32,148.26,148.3,1700.0,131.8594,131.8594,131.8061,131.8416,1700.0
2017-12-14 12:55:00,148.27,148.28,148.21,148.26,10361.0,131.815,131.8239,131.7616,131.8061,10361.0
2017-12-14 13:00:00,148.25,148.28,148.21,148.25,7725.0,131.7972,131.8239,131.7616,131.7972,7725.0
2017-12-14 13:05:00,148.24,148.25,148.22,148.22,2626.0,131.7883,131.7972,131.7705,131.7705,2626.0
2017-12-14 13:10:00,148.22,148.22,148.12,148.12,13325.0,131.7705,131.7705,131.6816,131.6816,13325.0
2017-12-14 13:15:00,148.12,148.19,148.09,148.14,14642.0,131.6816,131.7438,131.6549,131.6994,14642.0
2017-12-14 13:20:00,148.13,148.16,148.12,148.16,820.0,131.6905,131.7172,131.6816,131.7172,820.0
2017-12-14 13:25:00,148.17,148.2,148.16,148.2,1600.0,131.7261,131.7527,131.7172,131.7527,1600.0
2017-12-14 13:30:00,148.2,148.2,148.15,148.16,3073.0,131.7527,131.7527,131.7083,131.7172,3073.0
2017-12-14 13:35:00,148.16,148.16,148.12,148.13,1200.0,131.7172,131.7172,131.6816,131.6905,1200.0
2017-12-14 13:40:00,148.14,148.14,148.07,148.12,2174.0,131.6994,131.6994,131.6372,131.6816,2174.0
2017-12-14 13:45:00,148.15,148.2,148.15,148.17,1579.0,131.7083,131.7527,131.7083,131.7261,1579.0
2017-12-14 13:50:00,148.17,148.17,148.05,148.05,3587.0,131.7261,131.7261,131.6194,131.6194,3587.0
2017-12-14 13:55:00,148.08,148.11,148.0,148.01,7000.0,131.6461,131.6727,131.5749,131.5838,7000.0
2017-12-14 14:00:00,148.01,148.05,147.97,148.05,10485.0,131.5838,131.6194,131.5483,131.6194,10485.0
2017-12-14 14:05:00,148.06,148.09,148.05,148.07,5500.0,131.6283,131.6549,131.6194,131.6372,5500.0
2017-12-14 14:10:00,148.07,148.08,148.05,148.07,3688.0,131.6372,131.6461,131.6194,131.6372,3688.0
2017-12-14 14:15:00,148.05,148.1,148.05,148.09,1846.0,131.6194,131.6638,131.6194,131.6549,1846.0
2017-12-14 14:20:00,148.06,148.07,147.86,147.87,8623.0,131.6283,131.6372,131.4505,131.4594,8623.0
2017-12-14 14:25:00,147.84,147.91,147.71,147.71,12438.0,131.4327,131.4949,131.3171,131.3171,12438.0
2017-12-14 14:30:00,147.7,147.83,147.7,147.8,9725.0,131.3082,131.4238,131.3082,131.3971,9725.0
2017-12-14 14:35:00,147.8,147.82,147.77,147.82,11162.0,131.3971,131.4149,131.3705,131.4149,11162.0
2017-12-14 14:40:00,147.78,147.82,147.74,147.78,6602.0,131.3793,131.4149,131.3438,131.3793,6602.0
2017-12-14 14:45:00,147.79,147.81,147.76,147.79,5896.0,131.3882,131.406,131.3616,131.3882,5896.0
2017-12-14 14:50:00,147.84,147.88,147.83,147.86,12118.0,131.4327,131.4682,131.4238,131.4505,12118.0
2017-12-14 14:55:00,147.88,147.96,147.88,147.96,5298.0,131.4682,131.5394,131.4682,131.5394,5298.0
2017-12-14 15:00:00,147.95,147.96,147.85,147.87,8272.0,131.5305,131.5394,131.4416,131.4594,8272.0
2017-12-14 15:05:00,147.87,147.9,147.84,147.85,8282.0,131.4594,131.486,131.4327,131.4416,8282.0
2017-12-14 15:10:00,147.85,147.92,147.84,147.87,11112.0,131.4416,131.5038,131.4327,131.4594,11112.0
2017-12-14 15:15:00,147.87,147.88,147.75,147.75,13819.0,131.4594,131.4682,131.3527,131.3527,13819.0
2017-12-14 15:20:00,147.76,147.82,147.76,147.79,10401.0,131.3616,131.4149,131.3616,131.3882,10401.0
2017-12-14 15:25:00,147.8,147.86,147.78,147.83,12100.0,131.3971,131.4505,131.3793,131.4238,12100.0
2017-12-14 15:30:00,147.84,147.93,147.84,147.91,11769.0,131.4327,131.5127,131.4327,131.4949,11769.0
2017-12-14 15:35:00,147.95,148.03,147.94,148.02,12837.0,131.5305,131.6016,131.5216,131.5927,12837.0
2017-12-14 15:40:00,148.01,148.06,147.96,147.96,11428.0,131.5838,131.6283,131.5394,131.5394,11428.0
2017-12-14 15:45:00,147.94,147.96,147.87,147.9,9055.0,131.5216,131.5394,131.4594,131.486,9055.0
2017-12-14 15:50:00,147.89,147.89,147.72,147.81,13399.0,131.4771,131.4771,131.326,131.406,13399.0
2017-12-14 15:55:00,147.81,147.84,147.69,147.71,15828.0,131.406,131.4327,131.2993,131.3171,15828.0
2017-12-15 09:30:00,148.33,148.49,148.27,148.34,17315.0,131.8683,132.0105,131.815,131.8772,17315.0
2017-12-15 09:35:00,148.35,148.38,148.35,148.36,1950.0,131.8861,131.9128,131.8861,131.895,1950.0
2017-12-15 09:40:00,148.34,148.34,148.3,148.34,2600.0,131.8772,131.8772,131.8416,131.8772,2600.0
2017-12-15 09:45:00,148.35,148.41,148.35,148.41,7921.0,131.8861,131.9394,131.8861,131.9394,7921.0
2017-12-15 09:50:00,148.42,148.44,148.38,148.41,776082.0,131.9483,131.9661,131.9128,131.9394,776082.0
2017-12-15 09:55:00,148.42,148.44,148.4,148.42,5208.0,131.9483,131.9661,131.9305,131.9483,5208.0
2017-12-15 10:00:00,148.44,148.49,148.41,148.49,4948.0,131.9661,132.0105,131.9394,132.0105,4948.0
2017-12-15 10:05:00,148.48,148.49,148.46,148.48,1046.0,132.0017,132.0105,131.9839,132.0017,1046.0
2017-12-15 10:10:00,148.48,148.49,148.45,148.46,1210.0,132.0017,132.0105,131.975,131.9839,1210.0
2017-12-15 10:15:00,148.49,148.84,148.49,148.84,35854.0,132.0105,132.3217,132.0105,132.3217,35854.0
2017-12-15 10:20:00,148.81,148.81,148.76,148.76,3328.0,132.295,132.295,132.2506,132.2506,3328.0
2017-12-15 10:25:00,148.76,148.76,148.72,148.72,335750.0,132.2506,132.2506,132.215,132.215,335750.0
2017-12-15 10:30:00,148.71,148.73,148.66,148.66,18998.0,132.2061,132.2239,132.1617,132.1617,18998.0
2017-12-15 10:35:00,148.68,148.71,148.6,148.61,2220.0,132.1795,132.2061,132.1083,132.1172,2220.0
2017-12-15 10:40:00,148.66,148.67,148.64,148.65,2705.0,132.1617,132.1706,132.1439,132.1528,2705.0
2017-12-15 10:45:00,148.69,148.7,148.65,148.66,4140.0,132.1884,132.1972,132.1528,132.1617,4140.0
2017-12-15 10:50:00,148.64,148.66,148.6,148.66,14113.0,132.1439,132.1617,132.1083,132.1617,14113.0
2017-12-15 10:55:00,148.66,148.67,148.61,148.61,6648.0,132.1617,132.1706,132.1172,132.1172,6648.0
2017-12-15 11:00:00,148.64,148.69,148.63,148.69,5143.0,132.1439,132.1884,132.135,132.1884,5143.0
2017-12-15 11:05:00,148.69,148.73,148.69,148.73,29814.0,132.1884,132.2239,132.1884,132.2239,29814.0
2017-12-15 11:10:00,148.74,148.77,148.7,148.76,7700.0,132.2328,132.2595,132.1972,132.2506,7700.0
2017-12-15 11:15:00,148.76,148.81,148.76,148.81,798.0,132.2506,132.295,132.2506,132.295,798.0
2017-12-15 11:20:00,148.82,148.83,148.8,148.81,2600.0,132.3039,132.3128,132.2861,132.295,2600.0
2017-12-15 11:25:00,148.85,148.95,148.85,148.93,16307.0,132.3306,132.4195,132.3306,132.4017,16307.0
2017-12-15 11:30:00,148.92,149.02,148.92,149.01,7625.0,132.3928,132.4817,132.3928,132.4728,7625.0
2017-12-15 11:35:00,148.99,149.0,148.95,148.96,3251.0,132.4551,132.4639,132.4195,132.4284,3251.0
2017-12-15 11:40:00,148.97,148.98,148.88,148.9,7535.0,132.4373,132.4462,132.3573,132.375,7535.0
2017-12-15 11:45:00,148.9,148.91,148.84,148.87,10153.0,132.375,132.3839,132.3217,132.3484,10153.0
2017-12-15 11:50:00,148.88,148.91,148.88,148.89,9590.0,132.3573,132.3839,132.3573,132.3662,9590.0
2017-12-15 11:55:00,148.9,148.96,148.9,148.94,3079.0,132.375,132.4284,132.375,132.4106,3079.0
2017-12-15 12:00:00,148.96,148.97,148.93,148.93,1794.0,132.4284,132.4373,132.4017,132.4017,1794.0
2017-12-15 12:05:00,148.93,148.95,148.92,148.94,2871.0,132.4017,132.4195,132.3928,132.4106,2871.0
2017-12-15 12:10:00,148.94,148.96,148.91,148.92,3900.0,132.4106,132.4284,132.3839,132.3928,3900.0
2017-12-15 12:15:00,148.92,148.98,148.92,148.97,4820.0,132.3928,132.4462,132.3928,132.4373,4820.0
2017-12-15 12:20:00,148.98,148.99,148.98,148.99,1100.0,132.4462,132.4551,132.4462,132.4551,1100.0
2017-12-15 12:25:00,148.99,149.01,148.98,149.01,6013.0,132.4551,132.4728,132.4462,132.4728,6013.0
2017-12-15 12:30:00,149.0,149.06,148.99,149.04,13597.0,132.4639,132.5173,132.4551,132.4995,13597.0
2017-12-15 12:35:00,149.03,149.03,148.97,149.01,4652.0,132.4906,132.4906,132.4373,132.4728,4652.0
2017-12-15 12:40:00,149.0,149.03,148.99,148.99,4155.0,132.4639,132.4906,132.4551,132.4551,4155.0
2017-12-15 12:45:00,149.0,149.05,149.0,149.04,4760.0,132.4639,132.5084,132.4639,132.4995,4760.0
2017-12-15 12:50:00,149.05,149.05,149.04,149.05,1775.0,132.5084,132.5084,132.4995,132.5084,1775.0
2017-12-15 12:55:00,149.0,149.01,148.97,149.0,2790.0,132.4639,132.4728,132.4373,132.4639,2790.0
2017-12-15 13:00:00,149.02,149.05,149.02,149.05,775.0,132.4817,132.5084,132.4817,132.5084,775.0
2017-12-15 13:05:00,149.04,149.04,148.99,149.0,4896.0,132.4995,132.4995,132.4551,132.4639,4896.0
2017-12-15 13:10:00,149.0,149.0,148.98,148.98,426.0,132.4639,132.4639,132.4462,132.4462,426.0
2017-12-15 13:15:00,148.96,148.99,148.96,148.99,2108.0,132.4284,132.4551,132.4284,132.4551,2108.0
2017-12-15 13:20:00,148.98,148.99,148.98,148.99,1100.0,132.4462,132.4551,132.4462,132.4551,1100.0
2017-12-15 13:25:00,148.98,148.98,148.97,148.98,2214.0,132.4462,132.4462,132.4373,132.4462,2214.0
2017-12-15 13:30:00,148.98,148.98,148.98,148.98,526.0,132.4462,132.4462,132.4462,132.4462,526.0
2017-12-15 13:35:00,148.98,149.0,148.98,149.0,2216.0,132.4462,132.4639,132.4462,132.4639,2216.0
2017-12-15 13:40:00,148.99,149.02,148.99,149.02,2260.0,132.4551,132.4817,132.4551,132.4817,2260.0
2017-12-15 13:45:00,149.01,149.05,149.0,149.05,13739.0,132.4728,132.5084,132.4639,132.5084,13739.0
2017-12-15 13:50:00,149.04,149.08,149.02,149.08,8471.0,132.4995,132.5351,132.4817,132.5351,8471.0
2017-12-15 13:55:00,149.1,149.13,149.08,149.13,11746.0,132.5529,132.5795,132.5351,132.5795,11746.0
2017-12-15 14:00:00,149.11,149.19,149.1,149.17,17683.0,132.5617,132.6329,132.5529,132.6151,17683.0
2017-12-15 14:05:00,149.13,149.15,149.12,149.14,6141.0,132.5795,132.5973,132.5706,132.5884,6141.0
2017-12-15 14:10:00,149.16,149.17,149.1,149.13,11065.0,132.6062,132.6151,132.5529,132.5795,11065.0
2017-12-15 14:15:00,149.14,149.22,149.14,149.17,5341.0,132.5884,132.6595,132.5884,132.6151,5341.0
2017-12-15 14:20:00,149.16,149.23,149.16,149.18,7529.0,132.6062,132.6684,132.6062,132.624,7529.0
2017-12-15 14:25:00,149.19,149.2,149.14,149.15,3255.0,132.6329,132.6418,132.5884,132.5973,3255.0
2017-12-15 14:30:00,149.15,149.19,149.15,149.18,5536.0,132.5973,132.6329,132.5973,132.624,5536.0
2017-12-15 14:35:00,149.16,149.19,149.16,149.18,4422.0,132.6062,132.6329,132.6062,132.624,4422.0
2017-12-15 14:40:00,149.18,149.19,149.16,149.16,7840.0,132.624,132.6329,132.6062,132.6062,7840.0
2017-12-15 14:45:00,149.16,149.18,149.12,149.18,13813.0,132.6062,132.624,132.5706,132.624,13813.0
2017-12-15 14:50:00,149.18,149.19,149.15,149.15,13234.0,132.624,132.6329,132.5973,132.5973,13234.0
2017-12-15 14:55:00,149.13,149.15,149.08,149.13,6365.0,132.5795,132.5973,132.5351,132.5795,6365.0
2017-12-15 15:00:00,149.14,149.17,149.12,149.16,9063.0,132.5884,132.6151,132.5706,132.6062,9063.0
2017-12-15 15:05:00,149.17,149.22,149.17,149.22,4467.0,132.6151,132.6595,132.6151,132.6595,4467.0
2017-12-15 15:10:00,149.22,149.24,149.21,149.23,6479.0,132.6595,132.6773,132.6506,132.6684,6479.0
2017-12-15 15:15:00,149.23,149.24,149.21,149.22,8705.0,132.6684,132.6773,132.6506,132.6595,8705.0
2017-12-15 15:20:00,149.21,149.22,149.19,149.21,3916.0,132.6506,132.6595,132.6329,132.6506,3916.0
2017-12-15 15:25:00,149.21,149.23,149.21,149.22,2304.0,132.6506,132.6684,132.6506,132.6595,2304.0
2017-12-15 15:30:00,149.2,149.22,149.16,149.19,8501.0,132.6418,132.6595,132.6062,132.6329,8501.0
2017-12-15 15:35:00,149.16,149.16,149.11,149.12,3617.0,132.6062,132.6062,132.5617,132.5706,3617.0
2017-12-15 15:40:00,149.11,149.11,149.07,149.08,3456.0,132.5617,132.5617,132.5262,132.5351,3456.0
2017-12-15 15:45:00,149.09,149.09,148.87,148.87,17086.0,132.544,132.544,132.3484,132.3484,17086.0
2017-12-15 15:50:00,148.92,149.03,148.85,148.92,36318.0,132.3928,132.4906,132.3306,132.3928,36318.0
2017-12-15 15:55:00,148.92,148.99,148.8,148.95,62542.0,132.3928,132.4551,132.2861,132.4195,62542.0
2017-12-18 09:30:00,149.78,149.96,149.69,149.95,17135.0,133.1574,133.3174,133.0774,133.3085,17135.0
2017-12-18 09:35:00,149.98,150.11,149.96,150.11,18081.0,133.3352,133.4508,133.3174,133.4508,18081.0
2017-12-18 09:40:00,150.1,150.12,150.04,150.07,6543.0,133.4419,133.4597,133.3885,133.4152,6543.0
2017-12-18 09:45:00,150.09,150.11,150.03,150.04,7441.0,133.433,133.4508,133.3796,133.3885,7441.0
2017-12-18 09:50:00,150.01,150.05,150.0,150.02,15103.0,133.3619,133.3974,133.353,133.3707,15103.0
2017-12-18 09:55:00,150.0,150.04,149.94,150.04,5779.0,133.353,133.3885,133.2996,133.3885,5779.0
2017-12-18 10:00:00,150.05,150.06,149.99,150.01,12781.0,133.3974,133.4063,133.3441,133.3619,12781.0
2017-12-18 10:05:00,150.04,150.08,149.99,150.01,15741.0,133.3885,133.4241,133.3441,133.3619,15741.0
2017-12-18 10:10:00,150.0,150.07,149.99,150.07,4421.0,133.353,133.4152,133.3441,133.4152,4421.0
2017-12-18 10:15:00,150.03,150.03,150.0,150.02,6320.0,133.3796,133.3796,133.353,133.3707,6320.0
2017-12-18 10:20:00,150.01,150.02,150.0,150.0,6659.0,133.3619,133.3707,133.353,133.353,6659.0
2017-12-18 10:25:00,150.02,150.03,149.97,150.0,3155.0,133.3707,133.3796,133.3263,133.353,3155.0
2017-12-18 10:30:00,149.99,149.99,149.93,149.98,4155.0,133.3441,133.3441,133.2907,133.3352,4155.0
2017-12-18 10:35:00,149.96,149.97,149.9,149.93,7321.0,133.3174,133.3263,133.2641,133.2907,7321.0
2017-12-18 10:40:00,149.92,149.98,149.91,149.97,11069.0,133.2818,133.3352,133.273,133.3263,11069.0
2017-12-18 10:45:00,149.98,149.99,149.95,149.99,4488.0,133.3352,133.3441,133.3085,133.3441,4488.0
2017-12-18 10:50:00,149.96,149.99,149.96,149.97,2650.0,133.3174,133.3441,133.3174,133.3263,2650.0
2017-12-18 10:55:00,149.99,150.01,149.97,149.98,8637.0,133.3441,133.3619,133.3263,133.3352,8637.0
2017-12-18 11:00:00,149.93,149.93,149.91,149.93,400.0,133.2907,133.2907,133.273,133.2907,400.0
2017-12-18 11:05:00,149.95,149.97,149.94,149.96,2148.0,133.3085,133.3263,133.2996,133.3174,2148.0
2017-12-18 11:10:00,149.98,149.99,149.96,149.99,8577.0,133.3352,133.3441,133.3174,133.3441,8577.0
2017-12-18 11:15:00,149.96,149.96,149.91,149.93,7963.0,133.3174,133.3174,133.273,133.2907,7963.0
2017-12-18 11:20:00,149.96,149.98,149.93,149.97,2597.0,133.3174,133.3352,133.2907,133.3263,2597.0
2017-12-18 11:25:00,149.98,150.0,149.93,149.94,8941.0,133.3352,133.353,133.2907,133.2996,8941.0
2017-12-18 11:30:00,149.94,149.99,149.92,149.99,9140.0,133.2996,133.3441,133.2818,133.3441,9140.0
2017-12-18 11:35:00,149.98,150.01,149.97,150.0,3244.0,133.3352,133.3619,133.3263,133.353,3244.0
2017-12-18 11:40:00,150.0,150.01,149.99,150.01,1166.0,133.353,133.3619,133.3441,133.3619,1166.0
2017-12-18 11:45:00,150.01,150.03,150.01,150.02,3555.0,133.3619,133.3796,133.3619,133.3707,3555.0
2017-12-18 11:50:00,150.03,150.1,150.03,150.08,10250.0,133.3796,133.4419,133.3796,133.4241,10250.0
2017-12-18 11:55:00,150.06,150.08,150.06,150.08,5144.0,133.4063,133.4241,133.4063,133.4241,5144.0
2017-12-18 12:00:00,150.08,150.1,150.07,150.09,3816.0,133.4241,133.4419,133.4152,133.433,3816.0
2017-12-18 12:05:00,150.09,150.1,150.07,150.08,7840.0,133.433,133.4419,133.4152,133.4241,7840.0
2017-12-18 12:10:00,150.08,150.11,150.08,150.11,600.0,133.4241,133.4508,133.4241,133.4508,600.0
2017-12-18 12:15:00,150.1,150.1,150.05,150.05,2105.0,133.4419,133.4419,133.3974,133.3974,2105.0
2017-12-18 12:20:00,150.07,150.08,150.04,150.06,1617.0,133.4152,133.4241,133.3885,133.4063,1617.0
2017-12-18 12:25:00,150.04,150.07,150.04,150.06,1385.0,133.3885,133.4152,133.3885,133.4063,1385.0
2017-12-18 12:30:00,150.05,150.06,150.04,150.06,1626.0,133.3974,133.4063,133.3885,133.4063,1626.0
2017-12-18 12:35:00,150.04,150.08,150.04,150.06,10700.0,133.3885,133.4241,133.3885,133.4063,10700.0
2017-12-18 12:40:00,150.08,150.08,150.05,150.07,3749.0,133.4241,133.4241,133.3974,133.4152,3749.0
2017-12-18 12:45:00,150.06,150.08,150.06,150.08,3527.0,133.4063,133.4241,133.4063,133.4241,3527.0
2017-12-18 12:50:00,150.09,150.09,150.01,150.03,17068.0,133.433,133.433,133.3619,133.3796,17068.0
2017-12-18 12:55:00,150.02,150.04,150.0,150.04,24863.0,133.3707,133.3885,133.353,133.3885,24863.0
2017-12-18 13:00:00,150.03,150.04,150.0,150.0,12986.0,133.3796,133.3885,133.353,133.353,12986.0
2017-12-18 13:05:00,149.99,150.04,149.98,150.02,11881.0,133.3441,133.3885,133.3352,133.3707,11881.0
2017-12-18 13:10:00,150.03,150.04,150.0,150.02,6563.0,133.3796,133.3885,133.353,133.3707,6563.0
2017-12-18 13:15:00,150.03,150.03,149.98,149.98,17110.0,133.3796,133.3796,133.3352,133.3352,17110.0
2017-12-18 13:20:00,149.99,150.01,149.95,149.98,2327.0,133.3441,133.3619,133.3085,133.3352,2327.0
2017-12-18 13:25:00,149.99,150.02,149.98,150.02,1667.0,133.3441,133.3707,133.3352,133.3707,1667.0
2017-12-18 13:30:00,150.02,150.03,149.98,149.99,4103.0,133.3707,133.3796,133.3352,133.3441,4103.0
2017-12-18 13:35:00,149.96,150.01,149.96,149.98,5850.0,133.3174,133.3619,133.3174,133.3352,5850.0
2017-12-18 13:40:00,149.97,149.99,149.95,149.95,6284.0,133.3263,133.3441,133.3085,133.3085,6284.0
2017-12-18 13:45:00,149.93,149.95,149.92,149.93,4329.0,133.2907,133.3085,133.2818,133.2907,4329.0
2017-12-18 13:50:00,149.94,149.95,149.92,149.93,1993.0,133.2996,133.3085,133.2818,133.2907,1993.0
2017-12-18 13:55:00,149.94,149.94,149.92,149.93,1649.0,133.2996,133.2996,133.2818,133.2907,1649.0
2017-12-18 14:00:00,149.93,149.95,149.89,149.92,10745.0,133.2907,133.3085,133.2552,133.2818,10745.0
2017-12-18 14:05:00,149.93,149.97,149.92,149.92,7194.0,133.2907,133.3263,133.2818,133.2818,7194.0
2017-12-18 14:10:00,149.93,149.93,149.89,149.89,12246.0,133.2907,133.2907,133.2552,133.2552,12246.0
2017-12-18 14:15:00,149.9,149.96,149.89,149.95,6531.0,133.2641,133.3174,133.2552,133.3085,6531.0
2017-12-18 14:20:00,149.94,149.96,149.92,149.94,12814.0,133.2996,133.3174,133.2818,133.2996,12814.0
2017-12-18 14:25:00,149.95,149.96,149.94,149.94,1238.0,133.3085,133.3174,133.2996,133.2996,1238.0
2017-12-18 14:30:00,149.94,149.99,149.94,149.98,6276.0,133.2996,133.3441,133.2996,133.3352,6276.0
2017-12-18 14:35:00,149.95,149.99,149.95,149.98,1912.0,133.3085,133.3441,133.3085,133.3352,1912.0
2017-12-18 14:40:00,149.97,149.98,149.94,149.94,4921.0,133.3263,133.3352,133.2996,133.2996,4921.0
2017-12-18 14:45:00,149.96,150.03,149.95,150.02,22852.0,133.3174,133.3796,133.3085,133.3707,22852.0
2017-12-18 14:50:00,150.01,150.01,149.98,150.0,5277.0,133.3619,133.3619,133.3352,133.353,5277.0
2017-12-18 14:55:00,150.0,150.04,149.99,150.03,19473.0,133.353,133.3885,133.3441,133.3796,19473.0
2017-12-18 15:00:00,150.03,150.05,150.03,150.05,1127.0,133.3796,133.3974,133.3796,133.3974,1127.0
2017-12-18 15:05:00,150.04,150.07,150.02,150.03,16327.0,133.3885,133.4152,133.3707,133.3796,16327.0
2017-12-18 15:10:00,150.03,150.07,150.03,150.05,15601.0,133.3796,133.4152,133.3796,133.3974,15601.0
2017-12-18 15:15:00,150.06,150.06,150.02,150.03,3357.0,133.4063,133.4063,133.3707,133.3796,3357.0
2017-12-18 15:20:00,150.03,150.04,149.97,149.98,4523.0,133.3796,133.3885,133.3263,133.3352,4523.0
2017-12-18 15:25:00,149.98,149.98,149.91,149.91,13260.0,133.3352,133.3352,133.273,133.273,13260.0
2017-12-18 15:30:00,149.91,149.93,149.88,149.93,5447.0,133.273,133.2907,133.2463,133.2907,5447.0
2017-12-18 15:35:00,149.91,149.92,149.89,149.91,3679.0,133.273,133.2818,133.2552,133.273,3679.0
2017-12-18 15:40:00,149.94,149.94,149.91,149.91,3744.0,133.2996,133.2996,133.273,133.273,3744.0
2017-12-18 15:45:00,149.95,149.95,149.91,149.92,5895.0,133.3085,133.3085,133.273,133.2818,5895.0
2017-12-18 15:50:00,149.91,149.95,149.84,149.94,13331.0,133.273,133.3085,133.2107,133.2996,13331.0
2017-12-18 15:55:00,149.94,149.97,149.87,149.91,174520.0,133.2996,133.3263,133.2374,133.273,174520.0
2017-12-19 09:30:00,150.02,150.09,150.02,150.05,25268.0,133.3707,133.433,133.3707,133.3974,25268.0
2017-12-19 09:35:00,150.04,150.06,149.94,149.97,14316.0,133.3885,133.4063,133.2996,133.3263,14316.0
2017-12-19 09:40:00,149.98,149.99,149.88,149.88,93319.0,133.3352,133.3441,133.2463,133.2463,93319.0
2017-12-19 09:45:00,149.88,149.89,149.71,149.71,107127.0,133.2463,133.2552,133.0952,133.0952,107127.0
2017-12-19 09:50:00,149.72,149.77,149.69,149.75,8388.0,133.104,133.1485,133.0774,133.1307,8388.0
2017-12-19 09:55:00,149.76,149.79,149.72,149.76,11406.0,133.1396,133.1663,133.104,133.1396,11406.0
2017-12-19 10:00:00,149.77,149.85,149.77,149.82,9631.0,133.1485,133.2196,133.1485,133.1929,9631.0
2017-12-19 10:05:00,149.81,149.85,149.8,149.82,8107.0,133.1841,133.2196,133.1752,133.1929,8107.0
2017-12-19 10:10:00,149.82,149.83,149.79,149.79,4100.0,133.1929,133.2018,133.1663,133.1663,4100.0
2017-12-19 10:15:00,149.8,149.81,149.68,149.76,5581.0,133.1752,133.1841,133.0685,133.1396,5581.0
2017-12-19 10:20:00,149.77,149.78,149.73,149.74,11929.0,133.1485,133.1574,133.1129,133.1218,11929.0
2017-12-19 10:25:00,149.75,149.77,149.73,149.75,5229.0,133.1307,133.1485,133.1129,133.1307,5229.0
2017-12-19 10:30:00,149.76,149.82,149.75,149.76,7555.0,133.1396,133.1929,133.1307,133.1396,7555.0
2017-12-19 10:35:00,149.75,149.77,149.68,149.74,5582.0,133.1307,133.1485,133.0685,133.1218,5582.0
2017-12-19 10:40:00,149.74,149.74,149.63,149.64,98398.0,133.1218,133.1218,133.024,133.0329,98398.0
2017-12-19 10:45:00,149.65,149.71,149.63,149.66,7559.0,133.0418,133.0952,133.024,133.0507,7559.0
2017-12-19 10:50:00,149.67,149.7,149.64,149.7,5056.0,133.0596,133.0863,133.0329,133.0863,5056.0
2017-12-19 10:55:00,149.71,149.71,149.67,149.71,6186.0,133.0952,133.0952,133.0596,133.0952,6186.0
2017-12-19 11:00:00,149.71,149.75,149.69,149.75,11489.0,133.0952,133.1307,133.0774,133.1307,11489.0
2017-12-19 11:05:00,149.73,149.73,149.71,149.71,6564.0,133.1129,133.1129,133.0952,133.0952,6564.0
2017-12-19 11:10:00,149.71,149.74,149.62,149.74,16402.0,133.0952,133.1218,133.0151,133.1218,16402.0
2017-12-19 11:15:00,149.73,149.76,149.71,149.75,5508.0,133.1129,133.1396,133.0952,133.1307,5508.0
2017-12-19 11:20:00,149.73,149.76,149.72,149.74,5761.0,133.1129,133.1396,133.104,133.1218,5761.0
2017-12-19 11:25:00,149.73,149.76,149.73,149.75,3150.0,133.1129,133.1396,133.1129,133.1307,3150.0
2017-12-19 11:30:00,149.73,149.73,149.7,149.73,4901.0,133.1129,133.1129,133.0863,133.1129,4901.0
2017-12-19 11:35:00,149.76,149.76,149.7,149.7,8313.0,133.1396,133.1396,133.0863,133.0863,8313.0
2017-12-19 11:40:00,149.71,149.71,149.64,149.67,4940.0,133.0952,133.0952,133.0329,133.0596,4940.0
2017-12-19 11:45:00,149.65,149.67,149.56,149.66,12455.0,133.0418,133.0596,132.9618,133.0507,12455.0
2017-12-19 11:50:00,149.67,149.67,149.56,149.6,14480.0,133.0596,133.0596,132.9618,132.9974,14480.0
2017-12-19 11:55:00,149.59,149.59,149.52,149.52,18263.0,132.9885,132.9885,132.9262,132.9262,18263.0
2017-12-19 12:00:00,149.51,149.57,149.49,149.54,5732.0,132.9173,132.9707,132.8996,132.944,5732.0
2017-12-19 12:05:00,149.53,149.56,149.52,149.55,8268.0,132.9351,132.9618,132.9262,132.9529,8268.0
2017-12-19 12:10:00,149.55,149.56,149.51,149.56,3860.0,132.9529,132.9618,132.9173,132.9618,3860.0
2017-12-19 12:15:00,149.55,149.56,149.51,149.56,3708.0,132.9529,132.9618,132.9173,132.9618,3708.0
2017-12-19 12:20:00,149.56,149.56,149.45,149.46,10783.0,132.9618,132.9618,132.864,132.8729,10783.0
2017-12-19 12:25:00,149.46,149.5,149.46,149.49,3916.0,132.8729,132.9085,132.8729,132.8996,3916.0
2017-12-19 12:30:00,149.49,149.52,149.49,149.52,2084.0,132.8996,132.9262,132.8996,132.9262,2084.0
2017-12-19 12:35:00,149.53,149.53,149.49,149.52,4438.0,132.9351,132.9351,132.8996,132.9262,4438.0
2017-12-19 12:40:00,149.51,149.51,149.47,149.47,4082.0,132.9173,132.9173,132.8818,132.8818,4082.0
2017-12-19 12:45:00,149.45,149.48,149.44,149.48,3471.0,132.864,132.8907,132.8551,132.8907,3471.0
2017-12-19 12:50:00,149.47,149.59,149.47,149.56,4814.0,132.8818,132.9885,132.8818,132.9618,4814.0
2017-12-19 12:55:00,149.58,149.6,149.56,149.6,6920.0,132.9796,132.9974,132.9618,132.9974,6920.0
2017-12-19 13:00:00,149.6,149.67,149.6,149.67,3629.0,132.9974,133.0596,132.9974,133.0596,3629.0
2017-12-19 13:05:00,149.67,149.67,149.61,149.61,8500.0,133.0596,133.0596,133.0063,133.0063,8500.0
2017-12-19 13:10:00,149.61,149.63,149.57,149.58,2562.0,133.0063,133.024,132.9707,132.9796,2562.0
2017-12-19 13:15:00,149.59,149.65,149.59,149.64,2234.0,132.9885,133.0418,132.9885,133.0329,2234.0
2017-12-19 13:20:00,149.63,149.63,149.59,149.6,1761.0,133.024,133.024,132.9885,132.9974,1761.0
2017-12-19 13:25:00,149.6,149.62,149.59,149.61,13079.0,132.9974,133.0151,132.9885,133.0063,13079.0
2017-12-19 13:30:00,149.59,149.68,149.56,149.67,21047.0,132.9885,133.0685,132.9618,133.0596,21047.0
2017-12-19 13:35:00,149.65,149.66,149.64,149.64,5505.0,133.0418,133.0507,133.0329,133.0329,5505.0
2017-12-19 13:40:00,149.62,149.63,149.61,149.62,5319.0,133.0151,133.024,133.0063,133.0151,5319.0
2017-12-19 13:45:00,149.62,149.63,149.59,149.63,11072.0,133.0151,133.024,132.9885,133.024,11072.0
2017-12-19 13:50:00,149.63,149.64,149.62,149.64,8812.0,133.024,133.0329,133.0151,133.0329,8812.0
2017-12-19 13:55:00,149.63,149.64,149.61,149.62,3565.0,133.024,133.0329,133.0063,133.0151,3565.0
2017-12-19 14:00:00,149.62,149.62,149.58,149.58,6107.0,133.0151,133.0151,132.9796,132.9796,6107.0
2017-12-19 14:05:00,149.58,149.6,149.56,149.56,8139.0,132.9796,132.9974,132.9618,132.9618,8139.0
2017-12-19 14:10:00,149.58,149.59,149.55,149.55,8333.0,132.9796,132.9885,132.9529,132.9529,8333.0
2017-12-19 14:15:00,149.55,149.56,149.53,149.53,3743.0,132.9529,132.9618,132.9351,132.9351,3743.0
2017-12-19 14:20:00,149.53,149.66,149.53,149.66,5978.0,132.9351,133.0507,132.9351,133.0507,5978.0
2017-12-19 14:25:00,149.66,149.7,149.65,149.66,6778.0,133.0507,133.0863,133.0418,133.0507,6778.0
2017-12-19 14:30:00,149.64,149.64,149.59,149.59,3535.0,133.0329,133.0329,132.9885,132.9885,3535.0
2017-12-19 14:35:00,149.58,149.58,149.55,149.58,21049.0,132.9796,132.9796,132.9529,132.9796,21049.0
2017-12-19 14:40:00,149.58,149.59,149.56,149.58,4060.0,132.9796,132.9885,132.9618,132.9796,4060.0
2017-12-19 14:45:00,149.57,149.57,149.51,149.52,6534.0,132.9707,132.9707,132.9173,132.9262,6534.0
2017-12-19 14:50:00,149.53,149.55,149.42,149.47,21732.0,132.9351,132.9529,132.8373,132.8818,21732.0
2017-12-19 14:55:00,149.46,149.52,149.46,149.48,21042.0,132.8729,132.9262,132.8729,132.8907,21042.0
2017-12-19 15:00:00,149.48,149.49,149.41,149.41,12996.0,132.8907,132.8996,132.8284,132.8284,12996.0
2017-12-19 15:05:00,149.4,149.4,149.33,149.36,11855.0,132.8196,132.8196,132.7573,132.784,11855.0
2017-12-19 15:10:00,149.37,149.46,149.37,149.46,10586.0,132.7929,132.8729,132.7929,132.8729,10586.0
2017-12-19 15:15:00,149.46,149.47,149.43,149.47,8514.0,132.8729,132.8818,132.8462,132.8818,8514.0
2017-12-19 15:20:00,149.47,149.57,149.46,149.51,8735.0,132.8818,132.9707,132.8729,132.9173,8735.0
2017-12-19 15:25:00,149.51,149.51,149.48,149.51,5446.0,132.9173,132.9173,132.8907,132.9173,5446.0
2017-12-19 15:30:00,149.51,149.56,149.51,149.53,9801.0,132.9173,132.9618,132.9173,132.9351,9801.0
2017-12-19 15:35:00,149.53,149.54,149.49,149.53,12230.0,132.9351,132.944,132.8996,132.9351,12230.0
2017-12-19 15:40:00,149.54,149.56,149.51,149.52,9483.0,132.944,132.9618,132.9173,132.9262,9483.0
2017-12-19 15:45:00,149.51,149.51,149.42,149.42,6000.0,132.9173,132.9173,132.8373,132.8373,6000.0
2017-12-19 15:50:00,149.42,149.49,149.42,149.49,14298.0,132.8373,132.8996,132.8373,132.8996,14298.0
2017-12-19 15:55:00,149.47,149.47,149.34,149.37,44608.0,132.8818,132.8818,132.7662,132.7929,44608.0
2017-12-20 09:30:00,149.9,149.99,149.82,149.86,6714.0,133.2641,133.3441,133.1929,133.2285,6714.0
2017-12-20 09:35:00,149.84,149.86,149.62,149.62,13694.0,133.2107,133.2285,133.0151,133.0151,13694.0
2017-12-20 09:40:00,149.58,149.64,149.4,149.47,19553.0,132.9796,133.0329,132.8196,132.8818,19553.0
2017-12-20 09:45:00,149.43,149.48,149.41,149.45,12740.0,132.8462,132.8907,132.8284,132.864,12740.0
2017-12-20 09:50:00,149.43,149.46,149.3,149.37,40827.0,132.8462,132.8729,132.7307,132.7929,40827.0
2017-12-20 09:55:00,149.37,149.51,149.37,149.51,130177.0,132.7929,132.9173,132.7929,132.9173,130177.0
2017-12-20 10:00:00,149.53,149.55,149.47,149.49,5250.0,132.9351,132.9529,132.8818,132.8996,5250.0
2017-12-20 10:05:00,149.49,149.54,149.46,149.53,12512.0,132.8996,132.944,132.8729,132.9351,12512.0
2017-12-20 10:10:00,149.55,149.59,149.5,149.52,5016.0,132.9529,132.9885,132.9085,132.9262,5016.0
2017-12-20 10:15:00,149.52,149.54,149.43,149.43,4933.0,132.9262,132.944,132.8462,132.8462,4933.0
2017-12-20 10:20:00,149.41,149.46,149.37,149.37,8869.0,132.8284,132.8729,132.7929,132.7929,8869.0
2017-12-20 10:25:00,149.36,149.39,149.35,149.39,4133.0,132.784,132.8107,132.7751,132.8107,4133.0
2017-12-20 10:30:00,149.4,149.4,149.31,149.36,9147.0,132.8196,132.8196,132.7395,132.784,9147.0
2017-12-20 10:35:00,149.37,149.37,149.19,149.21,13200.0,132.7929,132.7929,132.6329,132.6506,13200.0
2017-12-20 10:40:00,149.2,149.3,149.1,149.13,61064.0,132.6418,132.7307,132.5529,132.5795,61064.0
2017-12-20 10:45:00,149.14,149.24,149.12,149.24,11107.0,132.5884,132.6773,132.5706,132.6773,11107.0
2017-12-20 10:50:00,149.21,149.29,149.21,149.27,667.0,132.6506,132.7218,132.6506,132.704,667.0
2017-12-20 10:55:00,149.27,149.27,149.24,149.26,1729.0,132.704,132.704,132.6773,132.6951,1729.0
2017-12-20 11:00:00,149.27,149.41,149.21,149.4,3484.0,132.704,132.8284,132.6506,132.8196,3484.0
2017-12-20 11:05:00,149.4,149.45,149.39,149.41,4682.0,132.8196,132.864,132.8107,132.8284,4682.0
2017-12-20 11:10:00,149.4,149.42,149.37,149.39,3631.0,132.8196,132.8373,132.7929,132.8107,3631.0
2017-12-20 11:15:00,149.4,149.41,149.36,149.36,2436.0,132.8196,132.8284,132.784,132.784,2436.0
2017-12-20 11:20:00,149.32,149.34,149.31,149.34,2892.0,132.7484,132.7662,132.7395,132.7662,2892.0
2017-12-20 11:25:00,149.36,149.41,149.34,149.41,6638.0,132.784,132.8284,132.7662,132.8284,6638.0
2017-12-20 11:30:00,149.43,149.46,149.36,149.46,7150.0,132.8462,132.8729,132.784,132.8729,7150.0
2017-12-20 11:35:00,149.45,149.46,149.44,149.46,2100.0,132.864,132.8729,132.8551,132.8729,2100.0
2017-12-20 11:40:00,149.43,149.5,149.43,149.45,1301.0,132.8462,132.9085,132.8462,132.864,1301.0
2017-12-20 11:45:00,149.46,149.46,149.43,149.44,1133.0,132.8729,132.8729,132.8462,132.8551,1133.0
2017-12-20 11:50:00,149.44,149.45,149.4,149.42,2123.0,132.8551,132.864,132.8196,132.8373,2123.0
2017-12-20 11:55:00,149.43,149.43,149.37,149.38,2451.0,132.8462,132.8462,132.7929,132.8018,2451.0
2017-12-20 12:00:00,149.37,149.43,149.37,149.43,12386.0,132.7929,132.8462,132.7929,132.8462,12386.0
2017-12-20 12:05:00,149.42,149.42,149.37,149.38,2335.0,132.8373,132.8373,132.7929,132.8018,2335.0
2017-12-20 12:10:00,149.37,149.43,149.37,149.42,1324.0,132.7929,132.8462,132.7929,132.8373,1324.0
2017-12-20 12:15:00,149.44,149.47,149.44,149.45,6500.0,132.8551,132.8818,132.8551,132.864,6500.0
2017-12-20 12:20:00,149.43,149.5,149.43,149.5,3850.0,132.8462,132.9085,132.8462,132.9085,3850.0
2017-12-20 12:25:00,149.49,149.49,149.44,149.45,6083.0,132.8996,132.8996,132.8551,132.864,6083.0
2017-12-20 12:30:00,149.45,149.46,149.43,149.43,3809.0,132.864,132.8729,132.8462,132.8462,3809.0
2017-12-20 12:35:00,149.44,149.45,149.3,149.32,35421.0,132.8551,132.864,132.7307,132.7484,35421.0
2017-12-20 12:40:00,149.33,149.38,149.33,149.37,5514.0,132.7573,132.8018,132.7573,132.7929,5514.0
2017-12-20 12:45:00,149.37,149.48,149.36,149.47,3364.0,132.7929,132.8907,132.784,132.8818,3364.0
2017-12-20 12:50:00,149.5,149.51,149.44,149.45,7854.0,132.9085,132.9173,132.8551,132.864,7854.0
2017-12-20 12:55:00,149.43,149.45,149.4,149.43,5469.0,132.8462,132.864,132.8196,132.8462,5469.0
2017-12-20 13:00:00,149.46,149.48,149.43,149.46,8591.0,132.8729,132.8907,132.8462,132.8729,8591.0
2017-12-20 13:05:00,149.48,149.49,149.45,149.49,5333.0,132.8907,132.8996,132.864,132.8996,5333.0
2017-12-20 13:10:00,149.5,149.55,149.5,149.53,2688.0,132.9085,132.9529,132.9085,132.9351,2688.0
2017-12-20 13:15:00,149.54,149.55,149.54,149.54,3088.0,132.944,132.9529,132.944,132.944,3088.0
2017-12-20 13:20:00,149.54,149.56,149.52,149.56,5838.0,132.944,132.9618,132.9262,132.9618,5838.0
2017-12-20 13:25:00,149.59,149.6,149.58,149.6,4968.0,132.9885,132.9974,132.9796,132.9974,4968.0
2017-12-20 13:30:00,149.59,149.61,149.57,149.57,4416.0,132.9885,133.0063,132.9707,132.9707,4416.0
2017-12-20 13:35:00,149.57,149.6,149.56,149.56,8174.0,132.9707,132.9974,132.9618,132.9618,8174.0
2017-12-20 13:40:00,149.56,149.57,149.55,149.56,7840.0,132.9618,132.9707,132.9529,132.9618,7840.0
2017-12-20 13:45:00,149.56,149.58,149.55,149.56,9959.0,132.9618,132.9796,132.9529,132.9618,9959.0
2017-12-20 13:50:00,149.56,149.58,149.55,149.55,12300.0,132.9618,132.9796,132.9529,132.9529,12300.0
2017-12-20 13:55:00,149.54,149.56,149.52,149.53,8245.0,132.944,132.9618,132.9262,132.9351,8245.0
2017-12-20 14:00:00,149.53,149.56,149.53,149.54,9192.0,132.9351,132.9618,132.9351,132.944,9192.0
2017-12-20 14:05:00,149.53,149.53,149.47,149.48,5161.0,132.9351,132.9351,132.8818,132.8907,5161.0
2017-12-20 14:10:00,149.47,149.5,149.45,149.48,4754.0,132.8818,132.9085,132.864,132.8907,4754.0
2017-12-20 14:15:00,149.48,149.49,149.44,149.47,4479.0,132.8907,132.8996,132.8551,132.8818,4479.0
2017-12-20 14:20:00,149.49,149.49,149.47,149.48,2443.0,132.8996,132.8996,132.8818,132.8907,2443.0
2017-12-20 14:25:00,149.47,149.48,149.39,149.41,8074.0,132.8818,132.8907,132.8107,132.8284,8074.0
2017-12-20 14:30:00,149.41,149.44,149.4,149.43,3746.0,132.8284,132.8551,132.8196,132.8462,3746.0
2017-12-20 14:35:00,149.44,149.44,149.42,149.42,3687.0,132.8551,132.8551,132.8373,132.8373,3687.0
2017-12-20 14:40:00,149.4,149.4,149.36,149.36,10419.0,132.8196,132.8196,132.784,132.784,10419.0
2017-12-20 14:45:00,149.35,149.38,149.31,149.32,4072.0,132.7751,132.8018,132.7395,132.7484,4072.0
2017-12-20 14:50:00,149.33,149.35,149.32,149.33,17155.0,132.7573,132.7751,132.7484,132.7573,17155.0
2017-12-20 14:55:00,149.3,149.37,149.29,149.36,6005.0,132.7307,132.7929,132.7218,132.784,6005.0
2017-12-20 15:00:00,149.36,149.39,149.35,149.39,5467.0,132.784,132.8107,132.7751,132.8107,5467.0
2017-12-20 15:05:00,149.4,149.43,149.37,149.37,12030.0,132.8196,132.8462,132.7929,132.7929,12030.0
2017-12-20 15:10:00,149.36,149.38,149.34,149.38,7132.0,132.784,132.8018,132.7662,132.8018,7132.0
2017-12-20 15:15:00,149.35,149.42,149.34,149.4,10421.0,132.7751,132.8373,132.7662,132.8196,10421.0
2017-12-20 15:20:00,149.41,149.42,149.39,149.41,7999.0,132.8284,132.8373,132.8107,132.8284,7999.0
2017-12-20 15:25:00,149.42,149.43,149.38,149.39,7900.0,132.8373,132.8462,132.8018,132.8107,7900.0
2017-12-20 15:30:00,149.39,149.46,149.37,149.46,13528.0,132.8107,132.8729,132.7929,132.8729,13528.0
2017-12-20 15:35:00,149.46,149.47,149.41,149.45,15416.0,132.8729,132.8818,132.8284,132.864,15416.0
2017-12-20 15:40:00,149.45,149.5,149.45,149.49,25800.0,132.864,132.9085,132.864,132.8996,25800.0
2017-12-20 15:45:00,149.48,149.48,149.4,149.43,15039.0,132.8907,132.8907,132.8196,132.8462,15039.0
2017-12-20 15:50:00,149.42,149.42,149.38,149.4,19765.0,132.8373,132.8373,132.8018,132.8196,19765.0
2017-12-20 15:55:00,149.39,149.4,149.25,149.3,210544.0,132.8107,132.8196,132.6862,132.7307,210544.0
2017-12-21 09:30:00,148.97,149.25,148.68,149.07,8528.0,133.0083,133.2583,132.7494,133.0976,8528.0
2017-12-21 09:35:00,149.06,149.07,148.87,148.92,37104.0,133.0886,133.0976,132.919,132.9636,37104.0
2017-12-21 09:40:00,148.92,148.95,148.88,148.94,5411.0,132.9636,132.9904,132.9279,132.9815,5411.0
2017-12-21 09:45:00,148.94,148.97,148.93,148.96,5153.0,132.9815,133.0083,132.9726,132.9994,5153.0
2017-12-21 09:50:00,148.97,148.98,148.84,148.85,15509.0,133.0083,133.0172,132.8922,132.9011,15509.0
2017-12-21 09:55:00,148.83,148.88,148.82,148.86,1200.0,132.8833,132.9279,132.8744,132.9101,1200.0
2017-12-21 10:00:00,148.89,148.95,148.89,148.95,3126.0,132.9369,132.9904,132.9369,132.9904,3126.0
2017-12-21 10:05:00,148.96,148.99,148.9,148.94,6225.0,132.9994,133.0261,132.9458,132.9815,6225.0
2017-12-21 10:10:00,148.94,148.98,148.92,148.98,2934.0,132.9815,133.0172,132.9636,133.0172,2934.0
2017-12-21 10:15:00,148.96,148.98,148.94,148.95,3321.0,132.9994,133.0172,132.9815,132.9904,3321.0
2017-12-21 10:20:00,148.96,149.01,148.96,149.0,3875.0,132.9994,133.044,132.9994,133.0351,3875.0
2017-12-21 10:25:00,149.0,149.03,148.99,149.01,7887.0,133.0351,133.0619,133.0261,133.044,7887.0
2017-12-21 10:30:00,149.02,149.11,149.01,149.11,19675.0,133.0529,133.1333,133.044,133.1333,19675.0
2017-12-21 10:35:00,149.14,149.23,149.11,149.16,9740.0,133.1601,133.2404,133.1333,133.1779,9740.0
2017-12-21 10:40:00,149.16,149.22,149.16,149.18,3365.0,133.1779,133.2315,133.1779,133.1958,3365.0
2017-12-21 10:45:00,149.16,149.16,149.12,149.13,618.0,133.1779,133.1779,133.1422,133.1511,618.0
2017-12-21 10:50:00,149.1,149.12,149.09,149.12,2500.0,133.1244,133.1422,133.1154,133.1422,2500.0
2017-12-21 10:55:00,149.13,149.15,149.1,149.11,3717.0,133.1511,133.169,133.1244,133.1333,3717.0
2017-12-21 11:00:00,149.12,149.13,149.08,149.09,8972.0,133.1422,133.1511,133.1065,133.1154,8972.0
2017-12-21 11:05:00,149.1,149.16,149.1,149.14,3811.0,133.1244,133.1779,133.1244,133.1601,3811.0
2017-12-21 11:10:00,149.15,149.16,149.14,149.15,10083.0,133.169,133.1779,133.1601,133.169,10083.0
2017-12-21 11:15:00,149.13,149.14,149.12,149.12,1500.0,133.1511,133.1601,133.1422,133.1422,1500.0
2017-12-21 11:20:00,149.14,149.21,149.13,149.21,31128.0,133.1601,133.2226,133.1511,133.2226,31128.0
2017-12-21 11:25:00,149.21,149.21,149.18,149.21,6550.0,133.2226,133.2226,133.1958,133.2226,6550.0
2017-12-21 11:30:00,149.22,149.23,149.18,149.22,11822.0,133.2315,133.2404,133.1958,133.2315,11822.0
2017-12-21 11:35:00,149.22,149.25,149.21,149.25,10125.0,133.2315,133.2583,133.2226,133.2583,10125.0
2017-12-21 11:40:00,149.25,149.25,149.22,149.24,4095.0,133.2583,133.2583,133.2315,133.2494,4095.0
2017-12-21 11:45:00,149.25,149.28,149.24,149.25,3076.0,133.2583,133.2851,133.2494,133.2583,3076.0
2017-12-21 11:50:00,149.23,149.25,149.22,149.23,7244.0,133.2404,133.2583,133.2315,133.2404,7244.0
2017-12-21 11:55:00,149.23,149.24,149.22,149.22,1812.0,133.2404,133.2494,133.2315,133.2315,1812.0
2017-12-21 12:00:00,149.19,149.19,149.16,149.16,1161.0,133.2047,133.2047,133.1779,133.1779,1161.0
2017-12-21 12:05:00,149.17,149.19,149.17,149.19,131200.0,133.1869,133.2047,133.1869,133.2047,131200.0
2017-12-21 12:10:00,149.19,149.2,149.18,149.19,2169.0,133.2047,133.2136,133.1958,133.2047,2169.0
2017-12-21 12:15:00,149.2,149.2,149.15,149.16,2551.0,133.2136,133.2136,133.169,133.1779,2551.0
2017-12-21 12:20:00,149.16,149.19,149.16,149.19,1360.0,133.1779,133.2047,133.1779,133.2047,1360.0
2017-12-21 12:25:00,149.19,149.2,149.17,149.2,1618.0,133.2047,133.2136,133.1869,133.2136,1618.0
2017-12-21 12:30:00,149.2,149.2,149.17,149.17,10923.0,133.2136,133.2136,133.1869,133.1869,10923.0
2017-12-21 12:35:00,149.18,149.21,149.17,149.2,24223.0,133.1958,133.2226,133.1869,133.2136,24223.0
2017-12-21 12:40:00,149.2,149.2,149.16,149.18,10973.0,133.2136,133.2136,133.1779,133.1958,10973.0
2017-12-21 12:45:00,149.17,149.18,149.15,149.17,8776.0,133.1869,133.1958,133.169,133.1869,8776.0
2017-12-21 12:50:00,149.16,149.21,149.16,149.21,9504.0,133.1779,133.2226,133.1779,133.2226,9504.0
2017-12-21 12:55:00,149.22,149.3,149.22,149.3,4000.0,133.2315,133.3029,133.2315,133.3029,4000.0
2017-12-21 13:00:00,149.3,149.34,149.29,149.31,13819.0,133.3029,133.3386,133.294,133.3119,13819.0
2017-12-21 13:05:00,149.31,149.35,149.31,149.35,1800.0,133.3119,133.3476,133.3119,133.3476,1800.0
2017-12-21 13:10:00,149.34,149.39,149.34,149.38,951.0,133.3386,133.3833,133.3386,133.3744,951.0
2017-12-21 13:15:00,149.38,149.38,149.36,149.37,2903.0,133.3744,133.3744,133.3565,133.3654,2903.0
2017-12-21 13:20:00,149.38,149.38,149.36,149.36,1600.0,133.3744,133.3744,133.3565,133.3565,1600.0
2017-12-21 13:25:00,149.37,149.39,149.37,149.38,1559.0,133.3654,133.3833,133.3654,133.3744,1559.0
2017-12-21 13:30:00,149.38,149.38,149.34,149.36,10436.0,133.3744,133.3744,133.3386,133.3565,10436.0
2017-12-21 13:35:00,149.35,149.36,149.34,149.34,11681.0,133.3476,133.3565,133.3386,133.3386,11681.0
2017-12-21 13:40:00,149.35,149.35,149.34,149.34,8907.0,133.3476,133.3476,133.3386,133.3386,8907.0
2017-12-21 13:45:00,149.33,149.33,149.32,149.33,2133.0,133.3297,133.3297,133.3208,133.3297,2133.0
2017-12-21 13:50:00,149.34,149.35,149.33,149.35,2130.0,133.3386,133.3476,133.3297,133.3476,2130.0
2017-12-21 13:55:00,149.35,149.36,149.32,149.32,16584.0,133.3476,133.3565,133.3208,133.3208,16584.0
2017-12-21 14:00:00,149.31,149.32,149.26,149.29,10609.0,133.3119,133.3208,133.2672,133.294,10609.0
2017-12-21 14:05:00,149.3,149.31,149.27,149.27,6198.0,133.3029,133.3119,133.2761,133.2761,6198.0
2017-12-21 14:10:00,149.28,149.29,149.27,149.28,570.0,133.2851,133.294,133.2761,133.2851,570.0
2017-12-21 14:15:00,149.28,149.28,149.26,149.27,2067.0,133.2851,133.2851,133.2672,133.2761,2067.0
2017-12-21 14:20:00,149.26,149.29,149.25,149.25,14555.0,133.2672,133.294,133.2583,133.2583,14555.0
2017-12-21 14:25:00,149.23,149.27,149.23,149.26,2113.0,133.2404,133.2761,133.2404,133.2672,2113.0
2017-12-21 14:30:00,149.26,149.26,149.22,149.23,2151.0,133.2672,133.2672,133.2315,133.2404,2151.0
2017-12-21 14:35:00,149.24,149.27,149.23,149.26,3234.0,133.2494,133.2761,133.2404,133.2672,3234.0
2017-12-21 14:40:00,149.25,149.26,149.23,149.25,8500.0,133.2583,133.2672,133.2404,133.2583,8500.0
2017-12-21 14:45:00,149.24,149.25,149.21,149.22,3236.0,133.2494,133.2583,133.2226,133.2315,3236.0
2017-12-21 14:50:00,149.22,149.24,149.19,149.24,4427.0,133.2315,133.2494,133.2047,133.2494,4427.0
2017-12-21 14:55:00,149.25,149.28,149.23,149.27,4628.0,133.2583,133.2851,133.2404,133.2761,4628.0
2017-12-21 15:00:00,149.27,149.28,149.21,149.22,2780.0,133.2761,133.2851,133.2226,133.2315,2780.0
2017-12-21 15:05:00,149.21,149.25,149.21,149.24,4268.0,133.2226,133.2583,133.2226,133.2494,4268.0
2017-12-21 15:10:00,149.23,149.26,149.23,149.25,1401.0,133.2404,133.2672,133.2404,133.2583,1401.0
2017-12-21 15:15:00,149.25,149.25,149.1,149.17,12921.0,133.2583,133.2583,133.1244,133.1869,12921.0
2017-12-21 15:20:00,149.15,149.19,149.14,149.17,10793.0,133.169,133.2047,133.1601,133.1869,10793.0
2017-12-21 15:25:00,149.18,149.22,149.18,149.21,4497.0,133.1958,133.2315,133.1958,133.2226,4497.0
2017-12-21 15:30:00,149.24,149.24,149.21,149.22,4504.0,133.2494,133.2494,133.2226,133.2315,4504.0
2017-12-21 15:35:00,149.22,149.22,149.16,149.16,3073.0,133.2315,133.2315,133.1779,133.1779,3073.0
2017-12-21 15:40:00,149.16,149.19,149.14,149.16,17210.0,133.1779,133.2047,133.1601,133.1779,17210.0
2017-12-21 15:45:00,149.16,149.16,149.02,149.03,13562.0,133.1779,133.1779,133.0529,133.0619,13562.0
2017-12-21 15:50:00,149.02,149.02,148.93,148.94,11823.0,133.0529,133.0529,132.9726,132.9815,11823.0
2017-12-21 15:55:00,148.91,149.02,148.9,148.99,39678.0,132.9547,133.0529,132.9458,133.0261,39678.0
2017-12-22 09:30:00,149.01,149.04,148.94,148.98,8127.0,133.044,133.0708,132.9815,133.0172,8127.0
2017-12-22 09:35:00,148.99,148.99,148.77,148.84,22066.0,133.0261,133.0261,132.8297,132.8922,22066.0
2017-12-22 09:40:00,148.84,148.93,148.84,148.92,2200.0,132.8922,132.9726,132.8922,132.9636,2200.0
2017-12-22 09:45:00,148.92,148.92,148.86,148.88,5151.0,132.9636,132.9636,132.9101,132.9279,5151.0
2017-12-22 09:50:00,148.88,148.95,148.83,148.94,4538.0,132.9279,132.9904,132.8833,132.9815,4538.0
2017-12-22 09:55:00,148.94,148.99,148.92,148.99,4408.0,132.9815,133.0261,132.9636,133.0261,4408.0
2017-12-22 10:00:00,148.95,148.97,148.92,148.97,1313.0,132.9904,133.0083,132.9636,133.0083,1313.0
2017-12-22 10:05:00,148.96,148.97,148.96,148.96,1400.0,132.9994,133.0083,132.9994,132.9994,1400.0
2017-12-22 10:10:00,148.95,148.95,148.79,148.85,5854.0,132.9904,132.9904,132.8476,132.9011,5854.0
2017-12-22 10:15:00,148.84,148.88,148.84,148.87,9508.0,132.8922,132.9279,132.8922,132.919,9508.0
2017-12-22 10:20:00,148.89,148.92,148.85,148.92,14523.0,132.9369,132.9636,132.9011,132.9636,14523.0
2017-12-22 10:25:00,148.9,148.91,148.88,148.88,5505.0,132.9458,132.9547,132.9279,132.9279,5505.0
2017-12-22 10:30:00,148.86,148.91,148.85,148.86,3270.0,132.9101,132.9547,132.9011,132.9101,3270.0
2017-12-22 10:35:00,148.83,148.86,148.83,148.84,7464.0,132.8833,132.9101,132.8833,132.8922,7464.0
2017-12-22 10:40:00,148.84,148.89,148.83,148.84,2899.0,132.8922,132.9369,132.8833,132.8922,2899.0
2017-12-22 10:45:00,148.83,148.89,148.83,148.85,12682.0,132.8833,132.9369,132.8833,132.9011,12682.0
2017-12-22 10:50:00,148.86,148.9,148.85,148.9,23989.0,132.9101,132.9458,132.9011,132.9458,23989.0
2017-12-22 10:55:00,148.88,148.89,148.84,148.84,16713.0,132.9279,132.9369,132.8922,132.8922,16713.0
2017-12-22 11:00:00,148.84,148.84,148.81,148.84,16007.0,132.8922,132.8922,132.8654,132.8922,16007.0
2017-12-22 11:05:00,148.82,148.82,148.7,148.77,16973.0,132.8744,132.8744,132.7672,132.8297,16973.0
2017-12-22 11:10:00,148.77,148.79,148.76,148.79,25439.0,132.8297,132.8476,132.8208,132.8476,25439.0
2017-12-22 11:15:00,148.8,148.8,148.76,148.77,14252.0,132.8565,132.8565,132.8208,132.8297,14252.0
2017-12-22 11:20:00,148.78,148.85,148.77,148.84,25376.0,132.8386,132.9011,132.8297,132.8922,25376.0
2017-12-22 11:25:00,148.84,148.84,148.8,148.81,53570.0,132.8922,132.8922,132.8565,132.8654,53570.0
2017-12-22 11:30:00,148.78,148.79,148.64,148.74,26475.0,132.8386,132.8476,132.7136,132.8029,26475.0
2017-12-22 11:35:00,148.76,148.77,148.72,148.73,2252.0,132.8208,132.8297,132.7851,132.794,2252.0
2017-12-22 11:40:00,148.72,148.75,148.72,148.75,3908.0,132.7851,132.8119,132.7851,132.8119,3908.0
2017-12-22 11:45:00,148.77,148.81,148.75,148.75,1473.0,132.8297,132.8654,132.8119,132.8119,1473.0
2017-12-22 11:50:00,148.76,148.78,148.75,148.77,2304.0,132.8208,132.8386,132.8119,132.8297,2304.0
2017-12-22 11:55:00,148.77,148.77,148.73,148.74,2169.0,132.8297,132.8297,132.794,132.8029,2169.0
2017-12-22 12:00:00,148.75,148.76,148.75,148.75,667.0,132.8119,132.8208,132.8119,132.8119,667.0
2017-12-22 12:05:00,148.74,148.75,148.73,148.73,1680.0,132.8029,132.8119,132.794,132.794,1680.0
2017-12-22 12:10:00,148.73,148.75,148.72,148.75,1206.0,132.794,132.8119,132.7851,132.8119,1206.0
2017-12-22 12:15:00,148.77,148.77,148.75,148.77,18791.0,132.8297,132.8297,132.8119,132.8297,18791.0
2017-12-22 12:20:00,148.78,148.79,148.77,148.79,10602.0,132.8386,132.8476,132.8297,132.8476,10602.0
2017-12-22 12:25:00,148.8,148.82,148.8,148.81,3100.0,132.8565,132.8744,132.8565,132.8654,3100.0
2017-12-22 12:30:00,148.82,148.82,148.77,148.78,25487.0,132.8744,132.8744,132.8297,132.8386,25487.0
2017-12-22 12:35:00,148.79,148.79,148.77,148.79,13489.0,132.8476,132.8476,132.8297,132.8476,13489.0
2017-12-22 12:40:00,148.78,148.79,148.75,148.75,12464.0,132.8386,132.8476,132.8119,132.8119,12464.0
2017-12-22 12:45:00,148.76,148.76,148.74,148.75,11689.0,132.8208,132.8208,132.8029,132.8119,11689.0
2017-12-22 12:50:00,148.75,148.76,148.72,148.75,16877.0,132.8119,132.8208,132.7851,132.8119,16877.0
2017-12-22 12:55:00,148.75,148.77,148.74,148.76,5638.0,132.8119,132.8297,132.8029,132.8208,5638.0
2017-12-22 13:00:00,148.75,148.77,148.75,148.77,1500.0,132.8119,132.8297,132.8119,132.8297,1500.0
2017-12-22 13:05:00,148.77,148.77,148.76,148.77,216.0,132.8297,132.8297,132.8208,132.8297,216.0
2017-12-22 13:10:00,148.76,148.77,148.75,148.76,1925.0,132.8208,132.8297,132.8119,132.8208,1925.0
2017-12-22 13:15:00,148.77,148.78,148.76,148.78,900.0,132.8297,132.8386,132.8208,132.8386,900.0
2017-12-22 13:20:00,148.78,148.79,148.77,148.78,726.0,132.8386,132.8476,132.8297,132.8386,726.0
2017-12-22 13:25:00,148.77,148.79,148.76,148.77,10524.0,132.8297,132.8476,132.8208,132.8297,10524.0
2017-12-22 13:30:00,148.77,148.79,148.76,148.79,10171.0,132.8297,132.8476,132.8208,132.8476,10171.0
2017-12-22 13:35:00,148.79,148.8,148.78,148.79,9992.0,132.8476,132.8565,132.8386,132.8476,9992.0
2017-12-22 13:40:00,148.79,148.84,148.77,148.82,12492.0,132.8476,132.8922,132.8297,132.8744,12492.0
2017-12-22 13:45:00,148.84,148.87,148.84,148.84,3219.0,132.8922,132.919,132.8922,132.8922,3219.0
2017-12-22 13:50:00,148.84,148.86,148.84,148.85,1467.0,132.8922,132.9101,132.8922,132.9011,1467.0
2017-12-22 13:55:00,148.87,148.89,148.87,148.87,1373.0,132.919,132.9369,132.919,132.919,1373.0
2017-12-22 14:00:00,148.87,148.89,148.84,148.84,12990.0,132.919,132.9369,132.8922,132.8922,12990.0
2017-12-22 14:05:00,148.83,148.84,148.81,148.82,7428.0,132.8833,132.8922,132.8654,132.8744,7428.0
2017-12-22 14:10:00,148.82,148.87,148.82,148.87,4608.0,132.8744,132.919,132.8744,132.919,4608.0
2017-12-22 14:15:00,148.89,148.91,148.88,148.9,2450.0,132.9369,132.9547,132.9279,132.9458,2450.0
2017-12-22 14:20:00,148.92,148.93,148.9,148.91,6445.0,132.9636,132.9726,132.9458,132.9547,6445.0
2017-12-22 14:25:00,148.91,148.92,148.89,148.9,7834.0,132.9547,132.9636,132.9369,132.9458,7834.0
2017-12-22 14:30:00,148.91,148.92,148.88,148.89,27439.0,132.9547,132.9636,132.9279,132.9369,27439.0
2017-12-22 14:35:00,148.89,148.89,148.86,148.87,24708.0,132.9369,132.9369,132.9101,132.919,24708.0
2017-12-22 14:40:00,148.87,148.9,148.84,148.87,34626.0,132.919,132.9458,132.8922,132.919,34626.0
2017-12-22 14:45:00,148.87,148.93,148.86,148.9,19100.0,132.919,132.9726,132.9101,132.9458,19100.0
2017-12-22 14:50:00,148.92,148.94,148.91,148.92,27719.0,132.9636,132.9815,132.9547,132.9636,27719.0
2017-12-22 14:55:00,148.92,148.92,148.89,148.91,26060.0,132.9636,132.9636,132.9369,132.9547,26060.0
2017-12-22 15:00:00,148.92,148.94,148.86,148.88,39013.0,132.9636,132.9815,132.9101,132.9279,39013.0
2017-12-22 15:05:00,148.88,148.91,148.87,148.91,27560.0,132.9279,132.9547,132.919,132.9547,27560.0
2017-12-22 15:10:00,148.91,148.91,148.87,148.88,28784.0,132.9547,132.9547,132.919,132.9279,28784.0
2017-12-22 15:15:00,148.88,148.9,148.87,148.88,30183.0,132.9279,132.9458,132.919,132.9279,30183.0
2017-12-22 15:20:00,148.88,148.88,148.84,148.84,33479.0,132.9279,132.9279,132.8922,132.8922,33479.0
2017-12-22 15:25:00,148.85,148.88,148.85,148.88,19564.0,132.9011,132.9279,132.9011,132.9279,19564.0
2017-12-22 15:30:00,148.88,148.91,148.87,148.9,35162.0,132.9279,132.9547,132.919,132.9458,35162.0
2017-12-22 15:35:00,148.9,148.97,148.9,148.96,35449.0,132.9458,133.0083,132.9458,132.9994,35449.0
2017-12-22 15:40:00,148.95,148.98,148.87,148.89,31252.0,132.9904,133.0172,132.919,132.9369,31252.0
2017-12-22 15:45:00,148.89,148.9,148.87,148.9,25667.0,132.9369,132.9458,132.919,132.9458,25667.0
2017-12-22 15:50:00,148.89,148.89,148.84,148.87,45361.0,132.9369,132.9369,132.8922,132.919,45361.0
2017-12-22 15:55:00,148.87,148.95,148.85,148.95,71496.0,132.919,132.9904,132.9011,132.9904,71496.0
2017-12-26 09:30:00,148.67,148.85,148.67,148.8,16588.0,132.7404,132.9011,132.7404,132.8565,16588.0
2017-12-26 09:35:00,148.79,148.87,148.79,148.86,12053.0,132.8476,132.919,132.8476,132.9101,12053.0
2017-12-26 09:40:00,148.82,148.86,148.8,148.85,6432.0,132.8744,132.9101,132.8565,132.9011,6432.0
2017-12-26 09:45:00,148.86,148.86,148.77,148.78,2800.0,132.9101,132.9101,132.8297,132.8386,2800.0
2017-12-26 09:50:00,148.79,148.8,148.74,148.8,2650.0,132.8476,132.8565,132.8029,132.8565,2650.0
2017-12-26 09:55:00,148.78,148.82,148.77,148.81,6864.0,132.8386,132.8744,132.8297,132.8654,6864.0
2017-12-26 10:00:00,148.82,148.82,148.76,148.78,14964.0,132.8744,132.8744,132.8208,132.8386,14964.0
2017-12-26 10:05:00,148.8,148.84,148.79,148.84,4410.0,132.8565,132.8922,132.8476,132.8922,4410.0
2017-12-26 10:10:00,148.84,148.87,148.84,148.85,1300.0,132.8922,132.919,132.8922,132.9011,1300.0
2017-12-26 10:15:00,148.82,148.85,148.8,148.85,1100.0,132.8744,132.9011,132.8565,132.9011,1100.0
2017-12-26 10:20:00,148.85,148.88,148.85,148.87,3508.0,132.9011,132.9279,132.9011,132.919,3508.0
2017-12-26 10:25:00,148.87,148.89,148.85,148.87,2921.0,132.919,132.9369,132.9011,132.919,2921.0
2017-12-26 10:30:00,148.87,148.9,148.86,148.88,1750.0,132.919,132.9458,132.9101,132.9279,1750.0
2017-12-26 10:35:00,148.87,148.9,148.87,148.88,2400.0,132.919,132.9458,132.919,132.9279,2400.0
2017-12-26 10:40:00,148.86,148.89,148.86,148.88,1111.0,132.9101,132.9369,132.9101,132.9279,1111.0
2017-12-26 10:45:00,148.88,148.88,148.86,148.86,5420.0,132.9279,132.9279,132.9101,132.9101,5420.0
2017-12-26 10:50:00,148.84,148.85,148.82,148.82,2681.0,132.8922,132.9011,132.8744,132.8744,2681.0
2017-12-26 10:55:00,148.78,148.79,148.74,148.74,2248.0,132.8386,132.8476,132.8029,132.8029,2248.0
2017-12-26 11:00:00,148.72,148.74,148.72,148.74,933.0,132.7851,132.8029,132.7851,132.8029,933.0
2017-12-26 11:05:00,148.77,148.77,148.72,148.73,1364.0,132.8297,132.8297,132.7851,132.794,1364.0
2017-12-26 11:10:00,148.75,148.77,148.74,148.75,4215.0,132.8119,132.8297,132.8029,132.8119,4215.0
2017-12-26 11:15:00,148.75,148.78,148.75,148.77,3899.0,132.8119,132.8386,132.8119,132.8297,3899.0
2017-12-26 11:20:00,148.79,148.81,148.76,148.81,11359.0,132.8476,132.8654,132.8208,132.8654,11359.0
2017-12-26 11:25:00,148.83,148.83,148.81,148.81,12395.0,132.8833,132.8833,132.8654,132.8654,12395.0
2017-12-26 11:30:00,148.82,148.82,148.79,148.79,1000.0,132.8744,132.8744,132.8476,132.8476,1000.0
2017-12-26 11:35:00,148.78,148.82,148.78,148.82,1301.0,132.8386,132.8744,132.8386,132.8744,1301.0
2017-12-26 11:40:00,148.82,148.82,148.79,148.8,1200.0,132.8744,132.8744,132.8476,132.8565,1200.0
2017-12-26 11:45:00,148.8,148.83,148.8,148.81,1625.0,132.8565,132.8833,132.8565,132.8654,1625.0
2017-12-26 11:50:00,148.83,148.83,148.77,148.77,6929.0,132.8833,132.8833,132.8297,132.8297,6929.0
2017-12-26 11:55:00,148.78,148.83,148.78,148.81,2306.0,132.8386,132.8833,132.8386,132.8654,2306.0
2017-12-26 12:00:00,148.8,148.82,148.78,148.82,2325.0,132.8565,132.8744,132.8386,132.8744,2325.0
2017-12-26 12:05:00,148.81,148.83,148.81,148.83,399.0,132.8654,132.8833,132.8654,132.8833,399.0
2017-12-26 12:10:00,148.84,148.85,148.8,148.8,3713.0,132.8922,132.9011,132.8565,132.8565,3713.0
2017-12-26 12:15:00,148.8,148.8,148.78,148.8,98539.0,132.8565,132.8565,132.8386,132.8565,98539.0
2017-12-26 12:20:00,148.79,148.83,148.78,148.82,57352.0,132.8476,132.8833,132.8386,132.8744,57352.0
2017-12-26 12:25:00,148.82,148.82,148.8,148.81,1400.0,132.8744,132.8744,132.8565,132.8654,1400.0
2017-12-26 12:30:00,148.81,148.82,148.8,148.81,2934.0,132.8654,132.8744,132.8565,132.8654,2934.0
2017-12-26 12:35:00,148.81,148.83,148.8,148.81,622.0,132.8654,132.8833,132.8565,132.8654,622.0
2017-12-26 12:40:00,148.82,148.86,148.82,148.84,1800.0,132.8744,132.9101,132.8744,132.8922,1800.0
2017-12-26 12:45:00,148.84,148.84,148.82,148.83,480.0,132.8922,132.8922,132.8744,132.8833,480.0
2017-12-26 12:50:00,148.83,148.83,148.78,148.78,5937.0,132.8833,132.8833,132.8386,132.8386,5937.0
2017-12-26 12:55:00,148.79,148.83,148.79,148.8,2742.0,132.8476,132.8833,132.8476,132.8565,2742.0
2017-12-26 13:00:00,148.81,148.82,148.81,148.82,1100.0,132.8654,132.8744,132.8654,132.8744,1100.0
2017-12-26 13:05:00,148.81,148.81,148.79,148.79,937.0,132.8654,132.8654,132.8476,132.8476,937.0
2017-12-26 13:10:00,148.81,148.81,148.79,148.8,923.0,132.8654,132.8654,132.8476,132.8565,923.0
2017-12-26 13:15:00,148.81,148.82,148.76,148.78,5386.0,132.8654,132.8744,132.8208,132.8386,5386.0
2017-12-26 13:20:00,148.79,148.82,148.79,148.81,2411.0,132.8476,132.8744,132.8476,132.8654,2411.0
2017-12-26 13:25:00,148.82,148.82,148.81,148.82,1895.0,132.8744,132.8744,132.8654,132.8744,1895.0
2017-12-26 13:30:00,148.82,148.83,148.81,148.81,1546.0,132.8744,132.8833,132.8654,132.8654,1546.0
2017-12-26 13:35:00,148.8,148.81,148.77,148.79,6569.0,132.8565,132.8654,132.8297,132.8476,6569.0
2017-12-26 13:40:00,148.8,148.8,148.78,148.78,600.0,132.8565,132.8565,132.8386,132.8386,600.0
2017-12-26 13:45:00,148.76,148.8,148.76,148.78,19601.0,132.8208,132.8565,132.8208,132.8386,19601.0
2017-12-26 13:50:00,148.79,148.81,148.79,148.81,3007.0,132.8476,132.8654,132.8476,132.8654,3007.0
2017-12-26 13:55:00,148.8,148.8,148.76,148.77,2140.0,132.8565,132.8565,132.8208,132.8297,2140.0
2017-12-26 14:00:00,148.76,148.77,148.76,148.77,700.0,132.8208,132.8297,132.8208,132.8297,700.0
2017-12-26 14:05:00,148.77,148.77,148.75,148.75,5013.0,132.8297,132.8297,132.8119,132.8119,5013.0
2017-12-26 14:10:00,148.75,148.76,148.73,148.73,9240.0,132.8119,132.8208,132.794,132.794,9240.0
2017-12-26 14:15:00,148.72,148.76,148.72,148.74,2974.0,132.7851,132.8208,132.7851,132.8029,2974.0
2017-12-26 14:20:00,148.74,148.75,148.73,148.74,10823.0,132.8029,132.8119,132.794,132.8029,10823.0
2017-12-26 14:25:00,148.75,148.75,148.72,148.75,65299.0,132.8119,132.8119,132.7851,132.8119,65299.0
2017-12-26 14:30:00,148.75,148.77,148.74,148.77,14211.0,132.8119,132.8297,132.8029,132.8297,14211.0
2017-12-26 14:35:00,148.77,148.78,148.75,148.76,21990.0,132.8297,132.8386,132.8119,132.8208,21990.0
2017-12-26 14:40:00,148.77,148.78,148.76,148.77,5399.0,132.8297,132.8386,132.8208,132.8297,5399.0
2017-12-26 14:45:00,148.77,148.78,148.75,148.78,8224.0,132.8297,132.8386,132.8119,132.8386,8224.0
2017-12-26 14:50:00,148.77,148.79,148.75,148.78,6996.0,132.8297,132.8476,132.8119,132.8386,6996.0
2017-12-26 14:55:00,148.78,148.79,148.76,148.78,6600.0,132.8386,132.8476,132.8208,132.8386,6600.0
2017-12-26 15:00:00,148.78,148.8,148.78,148.79,7859.0,132.8386,132.8565,132.8386,132.8476,7859.0
2017-12-26 15:05:00,148.78,148.8,148.76,148.8,4768.0,132.8386,132.8565,132.8208,132.8565,4768.0
2017-12-26 15:10:00,148.79,148.8,148.76,148.77,3105.0,132.8476,132.8565,132.8208,132.8297,3105.0
2017-12-26 15:15:00,148.77,148.77,148.73,148.74,4663.0,132.8297,132.8297,132.794,132.8029,4663.0
2017-12-26 15:20:00,148.75,148.76,148.71,148.72,9160.0,132.8119,132.8208,132.7761,132.7851,9160.0
2017-12-26 15:25:00,148.72,148.73,148.68,148.68,9706.0,132.7851,132.794,132.7494,132.7494,9706.0
2017-12-26 15:30:00,148.7,148.71,148.67,148.68,8942.0,132.7672,132.7761,132.7404,132.7494,8942.0
2017-12-26 15:35:00,148.68,148.7,148.64,148.68,46235.0,132.7494,132.7672,132.7136,132.7494,46235.0
2017-12-26 15:40:00,148.68,148.71,148.67,148.69,20521.0,132.7494,132.7761,132.7404,132.7583,20521.0
2017-12-26 15:45:00,148.69,148.77,148.69,148.77,18709.0,132.7583,132.8297,132.7583,132.8297,18709.0
2017-12-26 15:50:00,148.76,148.79,148.68,148.7,23965.0,132.8208,132.8476,132.7494,132.7672,23965.0
2017-12-26 15:55:00,148.71,148.8,148.7,148.78,68875.0,132.7761,132.8565,132.7672,132.8386,68875.0
2017-12-27 09:30:00,148.83,148.9,148.83,148.83,12298.0,132.8833,132.9458,132.8833,132.8833,12298.0
2017-12-27 09:35:00,148.83,148.89,148.79,148.88,5849.0,132.8833,132.9369,132.8476,132.9279,5849.0
2017-12-27 09:40:00,148.88,148.93,148.88,148.91,13165.0,132.9279,132.9726,132.9279,132.9547,13165.0
2017-12-27 09:45:00,148.92,148.92,148.87,148.91,16170.0,132.9636,132.9636,132.919,132.9547,16170.0
2017-12-27 09:50:00,148.92,148.93,148.9,148.9,3200.0,132.9636,132.9726,132.9458,132.9458,3200.0
2017-12-27 09:55:00,148.91,148.94,148.89,148.89,2100.0,132.9547,132.9815,132.9369,132.9369,2100.0
2017-12-27 10:00:00,148.91,148.95,148.91,148.94,7753.0,132.9547,132.9904,132.9547,132.9815,7753.0
2017-12-27 10:05:00,148.94,148.98,148.94,148.97,2442.0,132.9815,133.0172,132.9815,133.0083,2442.0
2017-12-27 10:10:00,148.97,148.98,148.95,148.97,6056.0,133.0083,133.0172,132.9904,133.0083,6056.0
2017-12-27 10:15:00,148.97,148.98,148.95,148.97,4650.0,133.0083,133.0172,132.9904,133.0083,4650.0
2017-12-27 10:20:00,148.97,149.01,148.96,149.01,12696.0,133.0083,133.044,132.9994,133.044,12696.0
2017-12-27 10:25:00,149.01,149.03,149.01,149.01,6379.0,133.044,133.0619,133.044,133.044,6379.0
2017-12-27 10:30:00,149.02,149.02,149.0,149.01,15312.0,133.0529,133.0529,133.0351,133.044,15312.0
2017-12-27 10:35:00,149.01,149.02,148.99,148.99,32027.0,133.044,133.0529,133.0261,133.0261,32027.0
2017-12-27 10:40:00,149.0,149.03,149.0,149.03,3965.0,133.0351,133.0619,133.0351,133.0619,3965.0
2017-12-27 10:45:00,149.03,149.04,149.03,149.04,889.0,133.0619,133.0708,133.0619,133.0708,889.0
2017-12-27 10:50:00,149.05,149.08,149.05,149.07,19024.0,133.0797,133.1065,133.0797,133.0976,19024.0
2017-12-27 10:55:00,149.09,149.09,149.07,149.09,1794.0,133.1154,133.1154,133.0976,133.1154,1794.0
2017-12-27 11:00:00,149.1,149.13,149.08,149.09,500.0,133.1244,133.1511,133.1065,133.1154,500.0
2017-12-27 11:05:00,149.09,149.09,149.06,149.06,4940.0,133.1154,133.1154,133.0886,133.0886,4940.0
2017-12-27 11:10:00,149.07,149.07,149.05,149.05,950.0,133.0976,133.0976,133.0797,133.0797,950.0
2017-12-27 11:15:00,149.05,149.07,149.04,149.07,1654.0,133.0797,133.0976,133.0708,133.0976,1654.0
2017-12-27 11:20:00,149.07,149.07,149.07,149.07,506.0,133.0976,133.0976,133.0976,133.0976,506.0
2017-12-27 11:25:00,149.07,149.08,149.06,149.07,1201.0,133.0976,133.1065,133.0886,133.0976,1201.0
2017-12-27 11:30:00,149.06,149.06,149.06,149.06,600.0,133.0886,133.0886,133.0886,133.0886,600.0
2017-12-27 11:35:00,149.04,149.06,149.04,149.05,700.0,133.0708,133.0886,133.0708,133.0797,700.0
2017-12-27 11:40:00,149.05,149.05,148.95,148.96,7639.0,133.0797,133.0797,132.9904,132.9994,7639.0
2017-12-27 11:45:00,148.97,149.0,148.97,148.98,11841.0,133.0083,133.0351,133.0083,133.0172,11841.0
2017-12-27 11:50:00,148.98,149.01,148.97,149.01,2968.0,133.0172,133.044,133.0083,133.044,2968.0
2017-12-27 11:55:00,149.0,149.0,148.97,148.97,1101.0,133.0351,133.0351,133.0083,133.0083,1101.0
2017-12-27 12:00:00,148.96,148.99,148.92,148.95,11915.0,132.9994,133.0261,132.9636,132.9904,11915.0
2017-12-27 12:05:00,148.95,149.0,148.95,148.99,2644.0,132.9904,133.0351,132.9904,133.0261,2644.0
2017-12-27 12:10:00,149.0,149.0,148.97,148.97,2769.0,133.0351,133.0351,133.0083,133.0083,2769.0
2017-12-27 12:15:00,148.96,148.96,148.92,148.93,2789.0,132.9994,132.9994,132.9636,132.9726,2789.0
2017-12-27 12:20:00,148.92,148.94,148.92,148.93,2229.0,132.9636,132.9815,132.9636,132.9726,2229.0
2017-12-27 12:25:00,148.92,148.92,148.89,148.9,2553.0,132.9636,132.9636,132.9369,132.9458,2553.0
2017-12-27 12:30:00,148.9,148.93,148.88,148.9,1042.0,132.9458,132.9726,132.9279,132.9458,1042.0
2017-12-27 12:35:00,148.92,148.93,148.9,148.91,31486.0,132.9636,132.9726,132.9458,132.9547,31486.0
2017-12-27 12:40:00,148.92,148.95,148.9,148.95,15447.0,132.9636,132.9904,132.9458,132.9904,15447.0
2017-12-27 12:45:00,148.95,148.95,148.9,148.91,30174.0,132.9904,132.9904,132.9458,132.9547,30174.0
2017-12-27 12:50:00,148.91,148.93,148.9,148.9,22374.0,132.9547,132.9726,132.9458,132.9458,22374.0
2017-12-27 12:55:00,148.91,148.91,148.88,148.88,3476.0,132.9547,132.9547,132.9279,132.9279,3476.0
2017-12-27 13:00:00,148.89,148.89,148.84,148.87,2136.0,132.9369,132.9369,132.8922,132.919,2136.0
2017-12-27 13:05:00,148.88,148.91,148.88,148.9,2935.0,132.9279,132.9547,132.9279,132.9458,2935.0
2017-12-27 13:10:00,148.9,148.93,148.88,148.88,4154.0,132.9458,132.9726,132.9279,132.9279,4154.0
2017-12-27 13:15:00,148.87,148.88,148.84,148.86,1798.0,132.919,132.9279,132.8922,132.9101,1798.0
2017-12-27 13:20:00,148.83,148.87,148.82,148.86,3625.0,132.8833,132.919,132.8744,132.9101,3625.0
2017-12-27 13:25:00,148.86,148.87,148.83,148.84,3137.0,132.9101,132.919,132.8833,132.8922,3137.0
2017-12-27 13:30:00,148.81,148.83,148.81,148.83,700.0,132.8654,132.8833,132.8654,132.8833,700.0
2017-12-27 13:35:00,148.82,148.88,148.82,148.88,1594.0,132.8744,132.9279,132.8744,132.9279,1594.0
2017-12-27 13:40:00,148.87,148.88,148.86,148.88,700.0,132.919,132.9279,132.9101,132.9279,700.0
2017-12-27 13:45:00,148.88,148.88,148.86,148.86,300.0,132.9279,132.9279,132.9101,132.9101,300.0
2017-12-27 13:50:00,148.89,148.89,148.85,148.86,1101.0,132.9369,132.9369,132.9011,132.9101,1101.0
2017-12-27 13:55:00,148.86,148.9,148.85,148.9,5067.0,132.9101,132.9458,132.9011,132.9458,5067.0
2017-12-27 14:00:00,148.89,148.89,148.86,148.86,1457.0,132.9369,132.9369,132.9101,132.9101,1457.0
2017-12-27 14:05:00,148.86,148.88,148.85,148.86,7147.0,132.9101,132.9279,132.9011,132.9101,7147.0
2017-12-27 14:10:00,148.85,148.85,148.82,148.84,2700.0,132.9011,132.9011,132.8744,132.8922,2700.0
2017-12-27 14:15:00,148.85,148.87,148.85,148.86,6000.0,132.9011,132.919,132.9011,132.9101,6000.0
2017-12-27 14:20:00,148.82,148.83,148.8,148.82,11162.0,132.8744,132.8833,132.8565,132.8744,11162.0
2017-12-27 14:25:00,148.84,148.88,148.83,148.88,750.0,132.8922,132.9279,132.8833,132.9279,750.0
2017-12-27 14:30:00,148.88,148.88,148.84,148.85,8611.0,132.9279,132.9279,132.8922,132.9011,8611.0
2017-12-27 14:35:00,148.84,148.85,148.81,148.84,5116.0,132.8922,132.9011,132.8654,132.8922,5116.0
2017-12-27 14:40:00,148.84,148.85,148.83,148.84,3900.0,132.8922,132.9011,132.8833,132.8922,3900.0
2017-12-27 14:45:00,148.83,148.84,148.82,148.83,6891.0,132.8833,132.8922,132.8744,132.8833,6891.0
2017-12-27 14:50:00,148.82,148.83,148.77,148.81,24483.0,132.8744,132.8833,132.8297,132.8654,24483.0
2017-12-27 14:55:00,148.81,148.84,148.8,148.84,6653.0,132.8654,132.8922,132.8565,132.8922,6653.0
2017-12-27 15:00:00,148.84,148.86,148.82,148.82,23121.0,132.8922,132.9101,132.8744,132.8744,23121.0
2017-12-27 15:05:00,148.83,148.84,148.81,148.82,17666.0,132.8833,132.8922,132.8654,132.8744,17666.0
2017-12-27 15:10:00,148.84,148.85,148.82,148.82,4176.0,132.8922,132.9011,132.8744,132.8744,4176.0
2017-12-27 15:15:00,148.81,148.82,148.78,148.78,10417.0,132.8654,132.8744,132.8386,132.8386,10417.0
2017-12-27 15:20:00,148.78,148.8,148.74,148.76,153210.0,132.8386,132.8565,132.8029,132.8208,153210.0
2017-12-27 15:25:00,148.76,148.76,148.73,148.75,116763.0,132.8208,132.8208,132.794,132.8119,116763.0
2017-12-27 15:30:00,148.76,148.79,148.75,148.79,7500.0,132.8208,132.8476,132.8119,132.8476,7500.0
2017-12-27 15:35:00,148.79,148.79,148.72,148.74,12982.0,132.8476,132.8476,132.7851,132.8029,12982.0
2017-12-27 15:40:00,148.73,148.78,148.72,148.76,11734.0,132.794,132.8386,132.7851,132.8208,11734.0
2017-12-27 15:45:00,148.76,148.78,148.72,148.75,16040.0,132.8208,132.8386,132.7851,132.8119,16040.0
2017-12-27 15:50:00,148.75,148.85,148.75,148.84,18873.0,132.8119,132.9011,132.8119,132.8922,18873.0
2017-12-27 15:55:00,148.85,148.9,148.83,148.88,51972.0,132.9011,132.9458,132.8833,132.9279,51972.0
2017-12-28 09:30:00,149.22,149.22,149.08,149.1,159918.0,133.2315,133.2315,133.1065,133.1244,159918.0
2017-12-28 09:35:00,149.11,149.13,149.07,149.11,14015.0,133.1333,133.1511,133.0976,133.1333,14015.0
2017-12-28 09:40:00,149.09,149.11,149.08,149.09,13874.0,133.1154,133.1333,133.1065,133.1154,13874.0
2017-12-28 09:45:00,149.09,149.1,149.05,149.05,16488.0,133.1154,133.1244,133.0797,133.0797,16488.0
2017-12-28 09:50:00,149.05,149.05,148.97,148.97,17556.0,133.0797,133.0797,133.0083,133.0083,17556.0
2017-12-28 09:55:00,148.98,149.01,148.97,149.01,12022.0,133.0172,133.044,133.0083,133.044,12022.0
2017-12-28 10:00:00,149.01,149.03,148.98,148.99,16053.0,133.044,133.0619,133.0172,133.0261,16053.0
2017-12-28 10:05:00,148.98,149.01,148.95,149.01,14912.0,133.0172,133.044,132.9904,133.044,14912.0
2017-12-28 10:10:00,148.99,149.01,148.98,149.0,10323.0,133.0261,133.044,133.0172,133.0351,10323.0
2017-12-28 10:15:00,149.0,149.03,148.96,148.99,12928.0,133.0351,133.0619,132.9994,133.0261,12928.0
2017-12-28 10:20:00,148.98,148.99,148.96,148.99,11550.0,133.0172,133.0261,132.9994,133.0261,11550.0
2017-12-28 10:25:00,148.99,149.01,148.98,148.98,15484.0,133.0261,133.044,133.0172,133.0172,15484.0
2017-12-28 10:30:00,148.97,149.0,148.96,148.96,7001.0,133.0083,133.0351,132.9994,132.9994,7001.0
2017-12-28 10:35:00,148.95,149.0,148.94,148.99,6371.0,132.9904,133.0351,132.9815,133.0261,6371.0
2017-12-28 10:40:00,148.99,149.0,148.98,149.0,7097.0,133.0261,133.0351,133.0172,133.0351,7097.0
2017-12-28 10:45:00,149.0,149.03,148.97,148.99,9671.0,133.0351,133.0619,133.0083,133.0261,9671.0
2017-12-28 10:50:00,148.99,149.05,148.99,149.05,5500.0,133.0261,133.0797,133.0261,133.0797,5500.0
2017-12-28 10:55:00,149.05,149.05,149.02,149.03,6197.0,133.0797,133.0797,133.0529,133.0619,6197.0
2017-12-28 11:00:00,149.04,149.05,148.98,148.99,9647.0,133.0708,133.0797,133.0172,133.0261,9647.0
2017-12-28 11:05:00,148.99,149.04,148.98,149.03,7271.0,133.0261,133.0708,133.0172,133.0619,7271.0
2017-12-28 11:10:00,149.03,149.05,149.03,149.04,9019.0,133.0619,133.0797,133.0619,133.0708,9019.0
2017-12-28 11:15:00,149.03,149.04,149.01,149.04,23421.0,133.0619,133.0708,133.044,133.0708,23421.0
2017-12-28 11:20:00,149.03,149.05,149.01,149.03,53618.0,133.0619,133.0797,133.044,133.0619,53618.0
2017-12-28 11:25:00,149.03,149.03,148.98,149.0,11855.0,133.0619,133.0619,133.0172,133.0351,11855.0
2017-12-28 11:30:00,149.0,149.02,148.97,149.02,7860.0,133.0351,133.0529,133.0083,133.0529,7860.0
2017-12-28 11:35:00,149.02,149.03,149.01,149.01,6242.0,133.0529,133.0619,133.044,133.044,6242.0
2017-12-28 11:40:00,149.01,149.05,149.01,149.05,4229.0,133.044,133.0797,133.044,133.0797,4229.0
2017-12-28 11:45:00,149.05,149.06,149.05,149.06,2977.0,133.0797,133.0886,133.0797,133.0886,2977.0
2017-12-28 11:50:00,149.08,149.08,149.08,149.08,100.0,133.1065,133.1065,133.1065,133.1065,100.0
2017-12-28 11:55:00,149.08,149.09,149.07,149.07,838.0,133.1065,133.1154,133.0976,133.0976,838.0
2017-12-28 12:00:00,149.07,149.07,149.04,149.05,1943.0,133.0976,133.0976,133.0708,133.0797,1943.0
2017-12-28 12:05:00,149.05,149.06,149.04,149.06,646.0,133.0797,133.0886,133.0708,133.0886,646.0
2017-12-28 12:10:00,149.05,149.07,149.05,149.05,1193.0,133.0797,133.0976,133.0797,133.0797,1193.0
2017-12-28 12:15:00,149.05,149.06,149.04,149.04,21450.0,133.0797,133.0886,133.0708,133.0708,21450.0
2017-12-28 12:20:00,149.05,149.05,149.04,149.05,7800.0,133.0797,133.0797,133.0708,133.0797,7800.0
2017-12-28 12:25:00,149.05,149.05,149.04,149.05,1080.0,133.0797,133.0797,133.0708,133.0797,1080.0
2017-12-28 12:30:00,149.05,149.05,149.03,149.04,2714.0,133.0797,133.0797,133.0619,133.0708,2714.0
2017-12-28 12:35:00,149.06,149.06,149.04,149.04,2033.0,133.0886,133.0886,133.0708,133.0708,2033.0
2017-12-28 12:40:00,149.03,149.03,149.03,149.03,300.0,133.0619,133.0619,133.0619,133.0619,300.0
2017-12-28 12:45:00,149.03,149.04,149.01,149.03,3900.0,133.0619,133.0708,133.044,133.0619,3900.0
2017-12-28 12:50:00,149.02,149.03,149.02,149.03,2635.0,133.0529,133.0619,133.0529,133.0619,2635.0
2017-12-28 12:55:00,149.03,149.04,149.03,149.03,2189.0,133.0619,133.0708,133.0619,133.0619,2189.0
2017-12-28 13:00:00,149.03,149.04,149.02,149.04,1490.0,133.0619,133.0708,133.0529,133.0708,1490.0
2017-12-28 13:05:00,149.03,149.04,149.02,149.03,2812.0,133.0619,133.0708,133.0529,133.0619,2812.0
2017-12-28 13:10:00,149.02,149.04,149.02,149.03,2757.0,133.0529,133.0708,133.0529,133.0619,2757.0
2017-12-28 13:15:00,149.03,149.04,149.02,149.03,943.0,133.0619,133.0708,133.0529,133.0619,943.0
2017-12-28 13:20:00,149.03,149.03,149.0,149.0,2900.0,133.0619,133.0619,133.0351,133.0351,2900.0
2017-12-28 13:25:00,149.0,149.01,148.99,148.99,18559.0,133.0351,133.044,133.0261,133.0261,18559.0
2017-12-28 13:30:00,149.0,149.0,148.99,149.0,6820.0,133.0351,133.0351,133.0261,133.0351,6820.0
2017-12-28 13:35:00,148.99,149.0,148.99,149.0,1450.0,133.0261,133.0351,133.0261,133.0351,1450.0
2017-12-28 13:40:00,149.01,149.01,148.99,149.0,13366.0,133.044,133.044,133.0261,133.0351,13366.0
2017-12-28 13:45:00,149.0,149.02,149.0,149.02,10730.0,133.0351,133.0529,133.0351,133.0529,10730.0
2017-12-28 13:50:00,149.01,149.02,148.98,148.99,30393.0,133.044,133.0529,133.0172,133.0261,30393.0
2017-12-28 13:55:00,148.98,149.02,148.97,149.02,6275.0,133.0172,133.0529,133.0083,133.0529,6275.0
2017-12-28 14:00:00,149.0,149.01,148.99,149.01,3210.0,133.0351,133.044,133.0261,133.044,3210.0
2017-12-28 14:05:00,149.0,149.0,148.98,148.98,1629.0,133.0351,133.0351,133.0172,133.0172,1629.0
2017-12-28 14:10:00,148.98,149.0,148.98,149.0,405.0,133.0172,133.0351,133.0172,133.0351,405.0
2017-12-28 14:15:00,148.99,149.0,148.98,149.0,2339.0,133.0261,133.0351,133.0172,133.0351,2339.0
2017-12-28 14:20:00,149.0,149.01,148.98,148.99,6459.0,133.0351,133.044,133.0172,133.0261,6459.0
2017-12-28 14:25:00,149.0,149.0,148.99,148.99,1622.0,133.0351,133.0351,133.0261,133.0261,1622.0
2017-12-28 14:30:00,149.0,149.01,148.99,149.0,4592.0,133.0351,133.044,133.0261,133.0351,4592.0
2017-12-28 14:35:00,149.0,149.01,148.97,149.01,6962.0,133.0351,133.044,133.0083,133.044,6962.0
2017-12-28 14:40:00,149.02,149.02,149.01,149.02,1715.0,133.0529,133.0529,133.044,133.0529,1715.0
2017-12-28 14:45:00,149.03,149.04,149.02,149.03,3400.0,133.0619,133.0708,133.0529,133.0619,3400.0
2017-12-28 14:50:00,149.05,149.06,149.04,149.05,4469.0,133.0797,133.0886,133.0708,133.0797,4469.0
2017-12-28 14:55:00,149.06,149.06,149.03,149.05,2481.0,133.0886,133.0886,133.0619,133.0797,2481.0
2017-12-28 15:00:00,149.06,149.07,149.03,149.05,38766.0,133.0886,133.0976,133.0619,133.0797,38766.0
2017-12-28 15:05:00,149.05,149.07,149.04,149.06,9275.0,133.0797,133.0976,133.0708,133.0886,9275.0
2017-12-28 15:10:00,149.06,149.08,149.06,149.08,3948.0,133.0886,133.1065,133.0886,133.1065,3948.0
2017-12-28 15:15:00,149.08,149.08,149.05,149.07,3502.0,133.1065,133.1065,133.0797,133.0976,3502.0
2017-12-28 15:20:00,149.08,149.08,149.06,149.07,7767.0,133.1065,133.1065,133.0886,133.0976,7767.0
2017-12-28 15:25:00,149.06,149.08,149.06,149.06,12650.0,133.0886,133.1065,133.0886,133.0886,12650.0
2017-12-28 15:30:00,149.06,149.09,149.05,149.06,16950.0,133.0886,133.1154,133.0797,133.0886,16950.0
2017-12-28 15:35:00,149.08,149.1,149.07,149.1,6100.0,133.1065,133.1244,133.0976,133.1244,6100.0
2017-12-28 15:40:00,149.1,149.13,149.09,149.13,24426.0,133.1244,133.1511,133.1154,133.1511,24426.0
2017-12-28 15:45:00,149.12,149.13,149.11,149.11,31558.0,133.1422,133.1511,133.1333,133.1333,31558.0
2017-12-28 15:50:00,149.12,149.19,149.12,149.19,28472.0,133.1422,133.2047,133.1422,133.2047,28472.0
2017-12-28 15:55:00,149.19,149.27,149.19,149.21,66613.0,133.2047,133.2761,133.2047,133.2226,66613.0
2017-12-29 09:30:00,149.5,149.54,149.42,149.42,14663.0,133.4815,133.5172,133.4101,133.4101,14663.0
2017-12-29 09:35:00,149.41,149.41,149.29,149.33,4913.0,133.4011,133.4011,133.294,133.3297,4913.0
2017-12-29 09:40:00,149.34,149.37,149.31,149.31,5635.0,133.3386,133.3654,133.3119,133.3119,5635.0
2017-12-29 09:45:00,149.32,149.34,149.24,149.28,16855.0,133.3208,133.3386,133.2494,133.2851,16855.0
2017-12-29 09:50:00,149.29,149.3,149.22,149.22,4980.0,133.294,133.3029,133.2315,133.2315,4980.0
2017-12-29 09:55:00,149.22,149.25,149.2,149.25,3866.0,133.2315,133.2583,133.2136,133.2583,3866.0
2017-12-29 10:00:00,149.23,149.26,149.19,149.22,21728.0,133.2404,133.2672,133.2047,133.2315,21728.0
2017-12-29 10:05:00,149.22,149.22,149.17,149.18,2480.0,133.2315,133.2315,133.1869,133.1958,2480.0
2017-12-29 10:10:00,149.19,149.2,149.15,149.15,5232.0,133.2047,133.2136,133.169,133.169,5232.0
2017-12-29 10:15:00,149.12,149.23,149.08,149.21,16447.0,133.1422,133.2404,133.1065,133.2226,16447.0
2017-12-29 10:20:00,149.21,149.21,149.18,149.19,3100.0,133.2226,133.2226,133.1958,133.2047,3100.0
2017-12-29 10:25:00,149.21,149.24,149.21,149.22,3200.0,133.2226,133.2494,133.2226,133.2315,3200.0
2017-12-29 10:30:00,149.22,149.26,149.22,149.22,6500.0,133.2315,133.2672,133.2315,133.2315,6500.0
2017-12-29 10:35:00,149.2,149.22,149.11,149.14,19600.0,133.2136,133.2315,133.1333,133.1601,19600.0
2017-12-29 10:40:00,149.14,149.18,149.11,149.16,73524.0,133.1601,133.1958,133.1333,133.1779,73524.0
2017-12-29 10:45:00,149.17,149.19,149.12,149.12,23334.0,133.1869,133.2047,133.1422,133.1422,23334.0
2017-12-29 10:50:00,149.12,149.13,149.07,149.08,21638.0,133.1422,133.1511,133.0976,133.1065,21638.0
2017-12-29 10:55:00,149.06,149.12,149.02,149.12,18451.0,133.0886,133.1422,133.0529,133.1422,18451.0
2017-12-29 11:00:00,149.13,149.15,149.02,149.05,19272.0,133.1511,133.169,133.0529,133.0797,19272.0
2017-12-29 11:05:00,149.06,149.1,149.05,149.06,9385.0,133.0886,133.1244,133.0797,133.0886,9385.0
2017-12-29 11:10:00,149.07,149.09,149.03,149.09,5294.0,133.0976,133.1154,133.0619,133.1154,5294.0
2017-12-29 11:15:00,149.09,149.1,149.04,149.05,11635.0,133.1154,133.1244,133.0708,133.0797,11635.0
2017-12-29 11:20:00,149.06,149.13,149.05,149.13,35144.0,133.0886,133.1511,133.0797,133.1511,35144.0
2017-12-29 11:25:00,149.13,149.13,149.11,149.11,4137.0,133.1511,133.1511,133.1333,133.1333,4137.0
2017-12-29 11:30:00,149.13,149.13,149.07,149.07,7091.0,133.1511,133.1511,133.0976,133.0976,7091.0
2017-12-29 11:35:00,149.07,149.11,149.07,149.08,5480.0,133.0976,133.1333,133.0976,133.1065,5480.0
2017-12-29 11:40:00,149.08,149.13,149.08,149.13,7160.0,133.1065,133.1511,133.1065,133.1511,7160.0
2017-12-29 11:45:00,149.13,149.16,149.12,149.16,9839.0,133.1511,133.1779,133.1422,133.1779,9839.0
2017-12-29 11:50:00,149.17,149.2,149.15,149.15,7059.0,133.1869,133.2136,133.169,133.169,7059.0
2017-12-29 11:55:00,149.15,149.16,149.14,149.15,12732.0,133.169,133.1779,133.1601,133.169,12732.0
2017-12-29 12:00:00,149.16,149.17,149.14,149.14,10932.0,133.1779,133.1869,133.1601,133.1601,10932.0
2017-12-29 12:05:00,149.14,149.16,149.12,149.15,10713.0,133.1601,133.1779,133.1422,133.169,10713.0
2017-12-29 12:10:00,149.15,149.19,149.15,149.16,13969.0,133.169,133.2047,133.169,133.1779,13969.0
2017-12-29 12:15:00,149.15,149.16,149.14,149.15,3863.0,133.169,133.1779,133.1601,133.169,3863.0
2017-12-29 12:20:00,149.15,149.18,149.15,149.17,20821.0,133.169,133.1958,133.169,133.1869,20821.0
2017-12-29 12:25:00,149.15,149.16,149.11,149.12,22677.0,133.169,133.1779,133.1333,133.1422,22677.0
2017-12-29 12:30:00,149.12,149.15,149.1,149.13,23460.0,133.1422,133.169,133.1244,133.1511,23460.0
2017-12-29 12:35:00,149.14,149.17,149.14,149.15,5730.0,133.1601,133.1869,133.1601,133.169,5730.0
2017-12-29 12:40:00,149.16,149.16,149.13,149.15,4000.0,133.1779,133.1779,133.1511,133.169,4000.0
2017-12-29 12:45:00,149.15,149.15,149.1,149.11,6813.0,133.169,133.169,133.1244,133.1333,6813.0
2017-12-29 12:50:00,149.09,149.11,149.08,149.09,13700.0,133.1154,133.1333,133.1065,133.1154,13700.0
2017-12-29 12:55:00,149.09,149.1,149.07,149.09,9613.0,133.1154,133.1244,133.0976,133.1154,9613.0
2017-12-29 13:00:00,149.09,149.09,149.05,149.06,7095.0,133.1154,133.1154,133.0797,133.0886,7095.0
2017-12-29 13:05:00,149.07,149.08,149.07,149.08,2903.0,133.0976,133.1065,133.0976,133.1065,2903.0
2017-12-29 13:10:00,149.07,149.08,149.06,149.08,6398.0,133.0976,133.1065,133.0886,133.1065,6398.0
2017-12-29 13:15:00,149.07,149.09,149.06,149.09,8757.0,133.0976,133.1154,133.0886,133.1154,8757.0
2017-12-29 13:20:00,149.08,149.11,149.08,149.11,4670.0,133.1065,133.1333,133.1065,133.1333,4670.0
2017-12-29 13:25:00,149.11,149.14,149.1,149.1,105356.0,133.1333,133.1601,133.1244,133.1244,105356.0
2017-12-29 13:30:00,149.09,149.09,149.08,149.09,8500.0,133.1154,133.1154,133.1065,133.1154,8500.0
2017-12-29 13:35:00,149.09,149.09,149.04,149.05,43908.0,133.1154,133.1154,133.0708,133.0797,43908.0
2017-12-29 13:40:00,149.05,149.06,149.02,149.04,22116.0,133.0797,133.0886,133.0529,133.0708,22116.0
2017-12-29 13:45:00,149.04,149.04,148.98,149.02,57550.0,133.0708,133.0708,133.0172,133.0529,57550.0
2017-12-29 13:50:00,149.02,149.03,148.97,148.97,24679.0,133.0529,133.0619,133.0083,133.0083,24679.0
2017-12-29 13:55:00,148.97,148.98,148.92,148.97,85279.0,133.0083,133.0172,132.9636,133.0083,85279.0
2017-12-29 14:00:00,148.97,148.99,148.95,148.97,35570.0,133.0083,133.0261,132.9904,133.0083,35570.0
2017-12-29 14:05:00,148.97,148.97,148.94,148.94,18081.0,133.0083,133.0083,132.9815,132.9815,18081.0
2017-12-29 14:10:00,148.94,148.97,148.93,148.97,12018.0,132.9815,133.0083,132.9726,133.0083,12018.0
2017-12-29 14:15:00,148.97,148.98,148.96,148.98,7941.0,133.0083,133.0172,132.9994,133.0172,7941.0
2017-12-29 14:20:00,148.99,149.01,148.96,149.0,19736.0,133.0261,133.044,132.9994,133.0351,19736.0
2017-12-29 14:25:00,149.0,149.02,149.0,149.01,4887.0,133.0351,133.0529,133.0351,133.044,4887.0
2017-12-29 14:30:00,149.0,149.01,148.99,148.99,4300.0,133.0351,133.044,133.0261,133.0261,4300.0
2017-12-29 14:35:00,148.98,148.98,148.94,148.97,18898.0,133.0172,133.0172,132.9815,133.0083,18898.0
2017-12-29 14:40:00,148.97,149.02,148.96,149.01,15639.0,133.0083,133.0529,132.9994,133.044,15639.0
2017-12-29 14:45:00,149.01,149.02,148.97,148.97,10193.0,133.044,133.0529,133.0083,133.0083,10193.0
2017-12-29 14:50:00,148.98,149.0,148.97,149.0,7976.0,133.0172,133.0351,133.0083,133.0351,7976.0
2017-12-29 14:55:00,149.0,149.01,149.0,149.0,5042.0,133.0351,133.044,133.0351,133.0351,5042.0
2017-12-29 15:00:00,148.98,148.99,148.96,148.96,52577.0,133.0172,133.0261,132.9994,132.9994,52577.0
2017-12-29 15:05:00,148.97,149.04,148.96,149.04,39119.0,133.0083,133.0708,132.9994,133.0708,39119.0
2017-12-29 15:10:00,149.04,149.06,149.03,149.06,11433.0,133.0708,133.0886,133.0619,133.0886,11433.0
2017-12-29 15:15:00,149.06,149.07,149.04,149.06,24314.0,133.0886,133.0976,133.0708,133.0886,24314.0
2017-12-29 15:20:00,149.06,149.15,149.06,149.15,18727.0,133.0886,133.169,133.0886,133.169,18727.0
2017-12-29 15:25:00,149.15,149.15,149.08,149.11,29494.0,133.169,133.169,133.1065,133.1333,29494.0
2017-12-29 15:30:00,149.11,149.11,149.04,149.05,38273.0,133.1333,133.1333,133.0708,133.0797,38273.0
2017-12-29 15:35:00,149.03,149.05,148.92,148.92,39764.0,133.0619,133.0797,132.9636,132.9636,39764.0
2017-12-29 15:40:00,148.93,148.94,148.88,148.89,16492.0,132.9726,132.9815,132.9279,132.9369,16492.0
2017-12-29 15:45:00,148.89,148.95,148.88,148.93,18594.0,132.9369,132.9904,132.9279,132.9726,18594.0
2017-12-29 15:50:00,148.94,148.94,148.71,148.72,153698.0,132.9815,132.9815,132.7761,132.7851,153698.0
2017-12-29 15:55:00,148.72,148.76,148.5,148.61,208327.0,132.7851,132.8208,132.5886,132.6869,208327.0
2018-01-02 09:30:00,149.12,149.3,148.99,149.0,43816.0,133.1422,133.3029,133.0261,133.0351,43816.0
2018-01-02 09:35:00,148.97,149.14,148.95,149.14,19394.0,133.0083,133.1601,132.9904,133.1601,19394.0
2018-01-02 09:40:00,149.19,149.21,149.15,149.15,6657.0,133.2047,133.2226,133.169,133.169,6657.0
2018-01-02 09:45:00,149.17,149.17,149.05,149.06,15669.0,133.1869,133.1869,133.0797,133.0886,15669.0
2018-01-02 09:50:00,149.06,149.11,149.02,149.08,9452.0,133.0886,133.1333,133.0529,133.1065,9452.0
2018-01-02 09:55:00,149.09,149.24,149.07,149.24,18898.0,133.1154,133.2494,133.0976,133.2494,18898.0
2018-01-02 10:00:00,149.24,149.39,149.24,149.33,45534.0,133.2494,133.3833,133.2494,133.3297,45534.0
2018-01-02 10:05:00,149.33,149.43,149.33,149.42,2900.0,133.3297,133.419,133.3297,133.4101,2900.0
2018-01-02 10:10:00,149.41,149.42,149.37,149.38,8181.0,133.4011,133.4101,133.3654,133.3744,8181.0
2018-01-02 10:15:00,149.38,149.43,149.38,149.41,1563.0,133.3744,133.419,133.3744,133.4011,1563.0
2018-01-02 10:20:00,149.42,149.43,149.4,149.41,2950.0,133.4101,133.419,133.3922,133.4011,2950.0
2018-01-02 10:25:00,149.42,149.47,149.41,149.46,12943.0,133.4101,133.4547,133.4011,133.4458,12943.0
2018-01-02 10:30:00,149.46,149.47,149.45,149.45,5233.0,133.4458,133.4547,133.4369,133.4369,5233.0
2018-01-02 10:35:00,149.5,149.5,149.25,149.33,10465.0,133.4815,133.4815,133.2583,133.3297,10465.0
2018-01-02 10:40:00,149.37,149.41,149.35,149.39,1200.0,133.3654,133.4011,133.3476,133.3833,1200.0
2018-01-02 10:45:00,149.41,149.42,149.39,149.42,4945.0,133.4011,133.4101,133.3833,133.4101,4945.0
2018-01-02 10:50:00,149.43,149.44,149.41,149.43,19100.0,133.419,133.4279,133.4011,133.419,19100.0
2018-01-02 10:55:00,149.44,149.44,149.41,149.43,13755.0,133.4279,133.4279,133.4011,133.419,13755.0
2018-01-02 11:00:00,149.43,149.45,149.42,149.44,10175.0,133.419,133.4369,133.4101,133.4279,10175.0
2018-01-02 11:05:00,149.43,149.44,149.42,149.44,2011.0,133.419,133.4279,133.4101,133.4279,2011.0
2018-01-02 11:10:00,149.45,149.46,149.42,149.43,5543.0,133.4369,133.4458,133.4101,133.419,5543.0
2018-01-02 11:15:00,149.43,149.49,149.43,149.46,6752.0,133.419,133.4726,133.419,133.4458,6752.0
2018-01-02 11:20:00,149.45,149.45,149.36,149.36,2700.0,133.4369,133.4369,133.3565,133.3565,2700.0
2018-01-02 11:25:00,149.39,149.41,149.33,149.33,970.0,133.3833,133.4011,133.3297,133.3297,970.0
2018-01-02 11:30:00,149.35,149.35,149.31,149.33,3010.0,133.3476,133.3476,133.3119,133.3297,3010.0
2018-01-02 11:35:00,149.33,149.33,149.29,149.3,3000.0,133.3297,133.3297,133.294,133.3029,3000.0
2018-01-02 11:40:00,149.29,149.29,149.25,149.27,3795.0,133.294,133.294,133.2583,133.2761,3795.0
2018-01-02 11:45:00,149.26,149.34,149.26,149.33,3199.0,133.2672,133.3386,133.2672,133.3297,3199.0
2018-01-02 11:50:00,149.33,149.35,149.31,149.34,3204.0,133.3297,133.3476,133.3119,133.3386,3204.0
2018-01-02 11:55:00,149.35,149.35,149.34,149.35,790.0,133.3476,133.3476,133.3386,133.3476,790.0
2018-01-02 12:00:00,149.35,149.4,149.35,149.4,2150.0,133.3476,133.3922,133.3476,133.3922,2150.0
2018-01-02 12:05:00,149.42,149.44,149.41,149.41,7612.0,133.4101,133.4279,133.4011,133.4011,7612.0
2018-01-02 12:10:00,149.42,149.42,149.39,149.4,330.0,133.4101,133.4101,133.3833,133.3922,330.0
2018-01-02 12:15:00,149.39,149.43,149.37,149.4,17853.0,133.3833,133.419,133.3654,133.3922,17853.0
2018-01-02 12:20:00,149.4,149.4,149.38,149.38,6691.0,133.3922,133.3922,133.3744,133.3744,6691.0
2018-01-02 12:25:00,149.38,149.39,149.37,149.39,4495.0,133.3744,133.3833,133.3654,133.3833,4495.0
2018-01-02 12:30:00,149.38,149.39,149.38,149.39,800.0,133.3744,133.3833,133.3744,133.3833,800.0
2018-01-02 12:35:00,149.38,149.38,149.34,149.37,2387.0,133.3744,133.3744,133.3386,133.3654,2387.0
2018-01-02 12:40:00,149.36,149.36,149.32,149.32,3400.0,133.3565,133.3565,133.3208,133.3208,3400.0
2018-01-02 12:45:00,149.32,149.33,149.31,149.31,3379.0,133.3208,133.3297,133.3119,133.3119,3379.0
2018-01-02 12:50:00,149.31,149.34,149.29,149.31,3044.0,133.3119,133.3386,133.294,133.3119,3044.0
2018-01-02 12:55:00,149.31,149.33,149.31,149.31,1279.0,133.3119,133.3297,133.3119,133.3119,1279.0
2018-01-02 13:00:00,149.36,149.38,149.35,149.38,2898.0,133.3565,133.3744,133.3476,133.3744,2898.0
2018-01-02 13:05:00,149.38,149.4,149.38,149.4,700.0,133.3744,133.3922,133.3744,133.3922,700.0
2018-01-02 13:10:00,149.41,149.42,149.41,149.42,912.0,133.4011,133.4101,133.4011,133.4101,912.0
2018-01-02 13:15:00,149.42,149.44,149.39,149.39,3249.0,133.4101,133.4279,133.3833,133.3833,3249.0
2018-01-02 13:20:00,149.4,149.42,149.4,149.4,1114.0,133.3922,133.4101,133.3922,133.3922,1114.0
2018-01-02 13:25:00,149.4,149.43,149.39,149.43,5119.0,133.3922,133.419,133.3833,133.419,5119.0
2018-01-02 13:30:00,149.41,149.43,149.4,149.42,1797.0,133.4011,133.419,133.3922,133.4101,1797.0
2018-01-02 13:35:00,149.43,149.44,149.42,149.43,4827.0,133.419,133.4279,133.4101,133.419,4827.0
2018-01-02 13:40:00,149.44,149.45,149.43,149.43,4048.0,133.4279,133.4369,133.419,133.419,4048.0
2018-01-02 13:45:00,149.44,149.44,149.4,149.42,1470.0,133.4279,133.4279,133.3922,133.4101,1470.0
2018-01-02 13:50:00,149.42,149.42,149.37,149.37,2587.0,133.4101,133.4101,133.3654,133.3654,2587.0
2018-01-02 13:55:00,149.38,149.41,149.37,149.41,4015.0,133.3744,133.4011,133.3654,133.4011,4015.0
2018-01-02 14:00:00,149.42,149.47,149.4,149.46,10849.0,133.4101,133.4547,133.3922,133.4458,10849.0
2018-01-02 14:05:00,149.46,149.47,149.41,149.41,26960.0,133.4458,133.4547,133.4011,133.4011,26960.0
2018-01-02 14:10:00,149.42,149.44,149.4,149.41,1683.0,133.4101,133.4279,133.3922,133.4011,1683.0
2018-01-02 14:15:00,149.41,149.42,149.4,149.4,5248.0,133.4011,133.4101,133.3922,133.3922,5248.0
2018-01-02 14:20:00,149.41,149.42,149.4,149.41,2696.0,133.4011,133.4101,133.3922,133.4011,2696.0
2018-01-02 14:25:00,149.4,149.42,149.39,149.41,5311.0,133.3922,133.4101,133.3833,133.4011,5311.0
2018-01-02 14:30:00,149.42,149.43,149.4,149.41,5878.0,133.4101,133.419,133.3922,133.4011,5878.0
2018-01-02 14:35:00,149.41,149.42,149.39,149.42,4965.0,133.4011,133.4101,133.3833,133.4101,4965.0
2018-01-02 14:40:00,149.42,149.45,149.41,149.43,12017.0,133.4101,133.4369,133.4011,133.419,12017.0
2018-01-02 14:45:00,149.43,149.43,149.41,149.42,19913.0,133.419,133.419,133.4011,133.4101,19913.0
2018-01-02 14:50:00,149.43,149.44,149.42,149.44,4412.0,133.419,133.4279,133.4101,133.4279,4412.0
2018-01-02 14:55:00,149.44,149.44,149.42,149.43,9565.0,133.4279,133.4279,133.4101,133.419,9565.0
2018-01-02 15:00:00,149.44,149.44,149.41,149.43,5982.0,133.4279,133.4279,133.4011,133.419,5982.0
2018-01-02 15:05:00,149.43,149.46,149.42,149.45,3370.0,133.419,133.4458,133.4101,133.4369,3370.0
2018-01-02 15:10:00,149.46,149.48,149.45,149.47,13600.0,133.4458,133.4636,133.4369,133.4547,13600.0
2018-01-02 15:15:00,149.47,149.49,149.46,149.49,4830.0,133.4547,133.4726,133.4458,133.4726,4830.0
2018-01-02 15:20:00,149.48,149.51,149.47,149.5,4612.0,133.4636,133.4904,133.4547,133.4815,4612.0
2018-01-02 15:25:00,149.5,149.56,149.48,149.55,8723.0,133.4815,133.5351,133.4636,133.5261,8723.0
2018-01-02 15:30:00,149.54,149.55,149.49,149.49,6827.0,133.5172,133.5261,133.4726,133.4726,6827.0
2018-01-02 15:35:00,149.48,149.53,149.46,149.53,10560.0,133.4636,133.5083,133.4458,133.5083,10560.0
2018-01-02 15:40:00,149.54,149.59,149.53,149.59,20797.0,133.5172,133.5618,133.5083,133.5618,20797.0
2018-01-02 15:45:00,149.59,149.61,149.57,149.6,104040.0,133.5618,133.5797,133.544,133.5708,104040.0
2018-01-02 15:50:00,149.6,149.68,149.6,149.66,8797.0,133.5708,133.6422,133.5708,133.6243,8797.0
2018-01-02 15:55:00,149.64,149.72,149.63,149.69,139020.0,133.6065,133.6779,133.5976,133.6511,139020.0
2018-01-03 09:30:00,149.86,149.92,149.84,149.88,22760.0,133.8029,133.8565,133.7851,133.8208,22760.0
2018-01-03 09:35:00,149.9,150.03,149.86,150.03,4801.0,133.8386,133.9547,133.8029,133.9547,4801.0
2018-01-03 09:40:00,150.04,150.07,149.99,149.99,4681.0,133.9636,133.9904,133.919,133.919,4681.0
2018-01-03 09:45:00,150.02,150.08,150.0,150.07,9256.0,133.9458,133.9993,133.9279,133.9904,9256.0
2018-01-03 09:50:00,150.07,150.16,150.06,150.14,40964.0,133.9904,134.0708,133.9815,134.0529,40964.0
2018-01-03 09:55:00,150.13,150.18,150.1,150.17,3328.0,134.044,134.0886,134.0172,134.0797,3328.0
2018-01-03 10:00:00,150.2,150.3,150.2,150.3,8314.0,134.1065,134.1958,134.1065,134.1958,8314.0
2018-01-03 10:05:00,150.29,150.31,150.24,150.26,7046.0,134.1868,134.2047,134.1422,134.1601,7046.0
2018-01-03 10:10:00,150.25,150.25,150.21,150.22,6589.0,134.1511,134.1511,134.1154,134.1243,6589.0
2018-01-03 10:15:00,150.25,150.25,150.2,150.24,5638.0,134.1511,134.1511,134.1065,134.1422,5638.0
2018-01-03 10:20:00,150.24,150.28,150.23,150.28,9600.0,134.1422,134.1779,134.1333,134.1779,9600.0
2018-01-03 10:25:00,150.28,150.35,150.27,150.33,8085.0,134.1779,134.2404,134.169,134.2226,8085.0
2018-01-03 10:30:00,150.33,150.39,150.33,150.38,5332.0,134.2226,134.2761,134.2226,134.2672,5332.0
2018-01-03 10:35:00,150.38,150.41,150.36,150.37,10410.0,134.2672,134.294,134.2493,134.2583,10410.0
2018-01-03 10:40:00,150.38,150.4,150.37,150.39,1100.0,134.2672,134.2851,134.2583,134.2761,1100.0
2018-01-03 10:45:00,150.4,150.4,150.33,150.33,9279.0,134.2851,134.2851,134.2226,134.2226,9279.0
2018-01-03 10:50:00,150.33,150.33,150.28,150.28,5683.0,134.2226,134.2226,134.1779,134.1779,5683.0
2018-01-03 10:55:00,150.28,150.3,150.24,150.29,16501.0,134.1779,134.1958,134.1422,134.1868,16501.0
2018-01-03 11:00:00,150.28,150.28,150.25,150.27,1448.0,134.1779,134.1779,134.1511,134.169,1448.0
2018-01-03 11:05:00,150.28,150.31,150.27,150.31,5169.0,134.1779,134.2047,134.169,134.2047,5169.0
2018-01-03 11:10:00,150.31,150.34,150.28,150.3,6482.0,134.2047,134.2315,134.1779,134.1958,6482.0
2018-01-03 11:15:00,150.31,150.33,150.3,150.33,2513.0,134.2047,134.2226,134.1958,134.2226,2513.0
2018-01-03 11:20:00,150.35,150.35,150.31,150.34,11192.0,134.2404,134.2404,134.2047,134.2315,11192.0
2018-01-03 11:25:00,150.34,150.35,150.32,150.32,3322.0,134.2315,134.2404,134.2136,134.2136,3322.0
2018-01-03 11:30:00,150.32,150.35,150.32,150.35,2227.0,134.2136,134.2404,134.2136,134.2404,2227.0
2018-01-03 11:35:00,150.34,150.35,150.32,150.32,2627.0,134.2315,134.2404,134.2136,134.2136,2627.0
2018-01-03 11:40:00,150.31,150.31,150.27,150.27,13198.0,134.2047,134.2047,134.169,134.169,13198.0
2018-01-03 11:45:00,150.28,150.35,150.27,150.34,6006.0,134.1779,134.2404,134.169,134.2315,6006.0
2018-01-03 11:50:00,150.35,150.36,150.3,150.3,1400.0,134.2404,134.2493,134.1958,134.1958,1400.0
2018-01-03 11:55:00,150.28,150.3,150.28,150.28,323.0,134.1779,134.1958,134.1779,134.1779,323.0
2018-01-03 12:00:00,150.29,150.33,150.29,150.31,2930.0,134.1868,134.2226,134.1868,134.2047,2930.0
2018-01-03 12:05:00,150.32,150.33,150.31,150.32,2518.0,134.2136,134.2226,134.2047,134.2136,2518.0
2018-01-03 12:10:00,150.34,150.35,150.32,150.34,5312.0,134.2315,134.2404,134.2136,134.2315,5312.0
2018-01-03 12:15:00,150.34,150.36,150.32,150.36,4098.0,134.2315,134.2493,134.2136,134.2493,4098.0
2018-01-03 12:20:00,150.36,150.37,150.32,150.33,1300.0,134.2493,134.2583,134.2136,134.2226,1300.0
2018-01-03 12:25:00,150.34,150.36,150.33,150.35,2528.0,134.2315,134.2493,134.2226,134.2404,2528.0
2018-01-03 12:30:00,150.37,150.38,150.36,150.38,2500.0,134.2583,134.2672,134.2493,134.2672,2500.0
2018-01-03 12:35:00,150.38,150.42,150.38,150.42,4727.0,134.2672,134.3029,134.2672,134.3029,4727.0
2018-01-03 12:40:00,150.42,150.46,150.42,150.45,10300.0,134.3029,134.3386,134.3029,134.3297,10300.0
2018-01-03 12:45:00,150.46,150.55,150.45,150.54,6604.0,134.3386,134.419,134.3297,134.4101,6604.0
2018-01-03 12:50:00,150.53,150.6,150.52,150.58,6839.0,134.4011,134.4636,134.3922,134.4458,6839.0
2018-01-03 12:55:00,150.59,150.59,150.5,150.52,4168.0,134.4547,134.4547,134.3743,134.3922,4168.0
2018-01-03 13:00:00,150.54,150.54,150.51,150.52,2834.0,134.4101,134.4101,134.3833,134.3922,2834.0
2018-01-03 13:05:00,150.53,150.54,150.51,150.53,4700.0,134.4011,134.4101,134.3833,134.4011,4700.0
2018-01-03 13:10:00,150.54,150.54,150.52,150.52,1968.0,134.4101,134.4101,134.3922,134.3922,1968.0
2018-01-03 13:15:00,150.53,150.54,150.52,150.54,2500.0,134.4011,134.4101,134.3922,134.4101,2500.0
2018-01-03 13:20:00,150.52,150.53,150.5,150.52,3387.0,134.3922,134.4011,134.3743,134.3922,3387.0
2018-01-03 13:25:00,150.52,150.53,150.49,150.49,3982.0,134.3922,134.4011,134.3654,134.3654,3982.0
2018-01-03 13:30:00,150.49,150.49,150.46,150.46,870.0,134.3654,134.3654,134.3386,134.3386,870.0
2018-01-03 13:35:00,150.44,150.45,150.41,150.41,1300.0,134.3208,134.3297,134.294,134.294,1300.0
2018-01-03 13:40:00,150.41,150.41,150.35,150.36,6376.0,134.294,134.294,134.2404,134.2493,6376.0
2018-01-03 13:45:00,150.36,150.4,150.36,150.4,4300.0,134.2493,134.2851,134.2493,134.2851,4300.0
2018-01-03 13:50:00,150.4,150.4,150.37,150.38,11717.0,134.2851,134.2851,134.2583,134.2672,11717.0
2018-01-03 13:55:00,150.39,150.39,150.32,150.35,4853.0,134.2761,134.2761,134.2136,134.2404,4853.0
2018-01-03 14:00:00,150.35,150.38,150.34,150.35,7857.0,134.2404,134.2672,134.2315,134.2404,7857.0
2018-01-03 14:05:00,150.35,150.41,150.35,150.41,15004.0,134.2404,134.294,134.2404,134.294,15004.0
2018-01-03 14:10:00,150.41,150.46,150.39,150.46,13395.0,134.294,134.3386,134.2761,134.3386,13395.0
2018-01-03 14:15:00,150.46,150.46,150.42,150.44,7390.0,134.3386,134.3386,134.3029,134.3208,7390.0
2018-01-03 14:20:00,150.44,150.46,150.44,150.46,1632.0,134.3208,134.3386,134.3208,134.3386,1632.0
2018-01-03 14:25:00,150.47,150.48,150.46,150.46,16649.0,134.3476,134.3565,134.3386,134.3386,16649.0
2018-01-03 14:30:00,150.46,150.46,150.43,150.44,15411.0,134.3386,134.3386,134.3118,134.3208,15411.0
2018-01-03 14:35:00,150.47,150.55,150.46,150.49,9450.0,134.3476,134.419,134.3386,134.3654,9450.0
2018-01-03 14:40:00,150.5,150.54,150.47,150.52,5595.0,134.3743,134.4101,134.3476,134.3922,5595.0
2018-01-03 14:45:00,150.52,150.54,150.49,150.49,8244.0,134.3922,134.4101,134.3654,134.3654,8244.0
2018-01-03 14:50:00,150.47,150.49,150.46,150.48,6498.0,134.3476,134.3654,134.3386,134.3565,6498.0
2018-01-03 14:55:00,150.48,150.52,150.48,150.52,10943.0,134.3565,134.3922,134.3565,134.3922,10943.0
2018-01-03 15:00:00,150.51,150.52,150.48,150.5,12762.0,134.3833,134.3922,134.3565,134.3743,12762.0
2018-01-03 15:05:00,150.49,150.52,150.49,150.52,3652.0,134.3654,134.3922,134.3654,134.3922,3652.0
2018-01-03 15:10:00,150.52,150.53,150.5,150.53,4600.0,134.3922,134.4011,134.3743,134.4011,4600.0
2018-01-03 15:15:00,150.53,150.56,150.53,150.54,4953.0,134.4011,134.4279,134.4011,134.4101,4953.0
2018-01-03 15:20:00,150.55,150.56,150.53,150.56,5695.0,134.419,134.4279,134.4011,134.4279,5695.0
2018-01-03 15:25:00,150.56,150.57,150.54,150.56,15425.0,134.4279,134.4368,134.4101,134.4279,15425.0
2018-01-03 15:30:00,150.56,150.62,150.54,150.6,32080.0,134.4279,134.4815,134.4101,134.4636,32080.0
2018-01-03 15:35:00,150.6,150.65,150.59,150.64,19300.0,134.4636,134.5083,134.4547,134.4993,19300.0
2018-01-03 15:40:00,150.64,150.65,150.6,150.62,16891.0,134.4993,134.5083,134.4636,134.4815,16891.0
2018-01-03 15:45:00,150.63,150.69,150.61,150.61,17061.0,134.4904,134.544,134.4726,134.4726,17061.0
2018-01-03 15:50:00,150.62,150.69,150.62,150.68,30808.0,134.4815,134.544,134.4815,134.5351,30808.0
2018-01-03 15:55:00,150.67,150.67,150.56,150.59,22549.0,134.5261,134.5261,134.4279,134.4547,22549.0
2018-01-04 09:30:00,151.05,151.17,151.0,151.14,27859.0,134.8654,134.9726,134.8208,134.9458,27859.0
2018-01-04 09:35:00,151.16,151.22,151.14,151.19,20497.0,134.9636,135.0172,134.9458,134.9904,20497.0
2018-01-04 09:40:00,151.21,151.21,151.09,151.15,16573.0,135.0083,135.0083,134.9011,134.9547,16573.0
2018-01-04 09:45:00,151.17,151.18,151.04,151.1,17023.0,134.9726,134.9815,134.8565,134.9101,17023.0
2018-01-04 09:50:00,151.1,151.27,151.1,151.25,14664.0,134.9101,135.0618,134.9101,135.044,14664.0
2018-01-04 09:55:00,151.25,151.37,151.25,151.34,22527.0,135.044,135.1511,135.044,135.1243,22527.0
2018-01-04 10:00:00,151.36,151.38,151.28,151.31,13908.0,135.1422,135.1601,135.0708,135.0976,13908.0
2018-01-04 10:05:00,151.31,151.34,151.3,151.31,9665.0,135.0976,135.1243,135.0886,135.0976,9665.0
2018-01-04 10:10:00,151.3,151.36,151.3,151.36,4696.0,135.0886,135.1422,135.0886,135.1422,4696.0
2018-01-04 10:15:00,151.37,151.41,151.34,151.36,18045.0,135.1511,135.1868,135.1243,135.1422,18045.0
2018-01-04 10:20:00,151.36,151.4,151.35,151.4,10464.0,135.1422,135.1779,135.1333,135.1779,10464.0
2018-01-04 10:25:00,151.39,151.43,151.35,151.42,7571.0,135.169,135.2047,135.1333,135.1958,7571.0
2018-01-04 10:30:00,151.43,151.45,151.38,151.44,6877.0,135.2047,135.2226,135.1601,135.2136,6877.0
2018-01-04 10:35:00,151.44,151.48,151.43,151.46,11701.0,135.2136,135.2493,135.2047,135.2315,11701.0
2018-01-04 10:40:00,151.48,151.51,151.45,151.46,2184.0,135.2493,135.2761,135.2226,135.2315,2184.0
2018-01-04 10:45:00,151.42,151.44,151.42,151.42,5150.0,135.1958,135.2136,135.1958,135.1958,5150.0
2018-01-04 10:50:00,151.43,151.43,151.35,151.38,4249.0,135.2047,135.2047,135.1333,135.1601,4249.0
2018-01-04 10:55:00,151.36,151.4,151.35,151.39,2698.0,135.1422,135.1779,135.1333,135.169,2698.0
2018-01-04 11:00:00,151.39,151.4,151.36,151.37,3914.0,135.169,135.1779,135.1422,135.1511,3914.0
2018-01-04 11:05:00,151.37,151.39,151.35,151.36,11357.0,135.1511,135.169,135.1333,135.1422,11357.0
2018-01-04 11:10:00,151.34,151.39,151.34,151.38,8187.0,135.1243,135.169,135.1243,135.1601,8187.0
2018-01-04 11:15:00,151.37,151.38,151.21,151.26,16042.0,135.1511,135.1601,135.0083,135.0529,16042.0
2018-01-04 11:20:00,151.28,151.29,151.27,151.28,3226.0,135.0708,135.0797,135.0618,135.0708,3226.0
2018-01-04 11:25:00,151.28,151.29,151.21,151.21,6773.0,135.0708,135.0797,135.0083,135.0083,6773.0
2018-01-04 11:30:00,151.21,151.27,151.21,151.24,4541.0,135.0083,135.0618,135.0083,135.0351,4541.0
2018-01-04 11:35:00,151.25,151.25,151.15,151.18,23995.0,135.044,135.044,134.9547,134.9815,23995.0
2018-01-04 11:40:00,151.17,151.19,151.17,151.17,5058.0,134.9726,134.9904,134.9726,134.9726,5058.0
2018-01-04 11:45:00,151.17,151.22,151.17,151.21,2935.0,134.9726,135.0172,134.9726,135.0083,2935.0
2018-01-04 11:50:00,151.21,151.22,151.18,151.22,3163.0,135.0083,135.0172,134.9815,135.0172,3163.0
2018-01-04 11:55:00,151.22,151.23,151.2,151.21,1939.0,135.0172,135.0261,134.9993,135.0083,1939.0
2018-01-04 12:00:00,151.24,151.29,151.23,151.29,6098.0,135.0351,135.0797,135.0261,135.0797,6098.0
2018-01-04 12:05:00,151.31,151.39,151.31,151.39,2636.0,135.0976,135.169,135.0976,135.169,2636.0
2018-01-04 12:10:00,151.38,151.38,151.36,151.37,1466.0,135.1601,135.1601,135.1422,135.1511,1466.0
2018-01-04 12:15:00,151.37,151.37,151.34,151.34,2858.0,135.1511,135.1511,135.1243,135.1243,2858.0
2018-01-04 12:20:00,151.35,151.35,151.29,151.3,3515.0,135.1333,135.1333,135.0797,135.0886,3515.0
2018-01-04 12:25:00,151.28,151.3,151.27,151.28,6525.0,135.0708,135.0886,135.0618,135.0708,6525.0
2018-01-04 12:30:00,151.28,151.29,151.26,151.26,5557.0,135.0708,135.0797,135.0529,135.0529,5557.0
2018-01-04 12:35:00,151.26,151.3,151.26,151.29,3100.0,135.0529,135.0886,135.0529,135.0797,3100.0
2018-01-04 12:40:00,151.29,151.36,151.29,151.35,5339.0,135.0797,135.1422,135.0797,135.1333,5339.0
2018-01-04 12:45:00,151.35,151.4,151.34,151.36,2953.0,135.1333,135.1779,135.1243,135.1422,2953.0
2018-01-04 12:50:00,151.37,151.37,151.34,151.36,4196.0,135.1511,135.1511,135.1243,135.1422,4196.0
2018-01-04 12:55:00,151.35,151.37,151.34,151.35,5709.0,135.1333,135.1511,135.1243,135.1333,5709.0
2018-01-04 13:00:00,151.35,151.36,151.31,151.32,2953.0,135.1333,135.1422,135.0976,135.1065,2953.0
2018-01-04 13:05:00,151.33,151.35,151.33,151.34,2703.0,135.1154,135.1333,135.1154,135.1243,2703.0
2018-01-04 13:10:00,151.33,151.34,151.31,151.31,544.0,135.1154,135.1243,135.0976,135.0976,544.0
2018-01-04 13:15:00,151.31,151.35,151.31,151.34,3840.0,135.0976,135.1333,135.0976,135.1243,3840.0
2018-01-04 13:20:00,151.31,151.33,151.29,151.33,2097.0,135.0976,135.1154,135.0797,135.1154,2097.0
2018-01-04 13:25:00,151.32,151.35,151.31,151.34,2430.0,135.1065,135.1333,135.0976,135.1243,2430.0
2018-01-04 13:30:00,151.33,151.34,151.32,151.33,1699.0,135.1154,135.1243,135.1065,135.1154,1699.0
2018-01-04 13:35:00,151.33,151.36,151.33,151.33,43113.0,135.1154,135.1422,135.1154,135.1154,43113.0
2018-01-04 13:40:00,151.33,151.35,151.32,151.34,3003.0,135.1154,135.1333,135.1065,135.1243,3003.0
2018-01-04 13:45:00,151.34,151.37,151.34,151.35,4250.0,135.1243,135.1511,135.1243,135.1333,4250.0
2018-01-04 13:50:00,151.36,151.36,151.33,151.34,3909.0,135.1422,135.1422,135.1154,135.1243,3909.0
2018-01-04 13:55:00,151.32,151.41,151.31,151.39,6229.0,135.1065,135.1868,135.0976,135.169,6229.0
2018-01-04 14:00:00,151.4,151.4,151.37,151.4,14144.0,135.1779,135.1779,135.1511,135.1779,14144.0
2018-01-04 14:05:00,151.41,151.41,151.38,151.38,4202.0,135.1868,135.1868,135.1601,135.1601,4202.0
2018-01-04 14:10:00,151.37,151.38,151.35,151.37,37714.0,135.1511,135.1601,135.1333,135.1511,37714.0
2018-01-04 14:15:00,151.38,151.46,151.38,151.41,50027.0,135.1601,135.2315,135.1601,135.1868,50027.0
2018-01-04 14:20:00,151.39,151.41,151.38,151.4,7202.0,135.169,135.1868,135.1601,135.1779,7202.0
2018-01-04 14:25:00,151.39,151.4,151.35,151.35,3281.0,135.169,135.1779,135.1333,135.1333,3281.0
2018-01-04 14:30:00,151.33,151.36,151.33,151.33,11271.0,135.1154,135.1422,135.1154,135.1154,11271.0
2018-01-04 14:35:00,151.34,151.34,151.31,151.33,13693.0,135.1243,135.1243,135.0976,135.1154,13693.0
2018-01-04 14:40:00,151.32,151.38,151.32,151.38,2926.0,135.1065,135.1601,135.1065,135.1601,2926.0
2018-01-04 14:45:00,151.38,151.42,151.37,151.39,6022.0,135.1601,135.1958,135.1511,135.169,6022.0
2018-01-04 14:50:00,151.39,151.39,151.33,151.34,8359.0,135.169,135.169,135.1154,135.1243,8359.0
2018-01-04 14:55:00,151.34,151.39,151.34,151.37,2570.0,135.1243,135.169,135.1243,135.1511,2570.0
2018-01-04 15:00:00,151.37,151.4,151.35,151.36,5715.0,135.1511,135.1779,135.1333,135.1422,5715.0
2018-01-04 15:05:00,151.36,151.36,151.28,151.28,15998.0,135.1422,135.1422,135.0708,135.0708,15998.0
2018-01-04 15:10:00,151.28,151.3,151.26,151.26,25215.0,135.0708,135.0886,135.0529,135.0529,25215.0
2018-01-04 15:15:00,151.27,151.36,151.27,151.32,9831.0,135.0618,135.1422,135.0618,135.1065,9831.0
2018-01-04 15:20:00,151.31,151.32,151.26,151.3,2815.0,135.0976,135.1065,135.0529,135.0886,2815.0
2018-01-04 15:25:00,151.3,151.39,151.3,151.36,5004.0,135.0886,135.169,135.0886,135.1422,5004.0
2018-01-04 15:30:00,151.36,151.36,151.31,151.33,14326.0,135.1422,135.1422,135.0976,135.1154,14326.0
2018-01-04 15:35:00,151.32,151.33,151.3,151.31,4458.0,135.1065,135.1154,135.0886,135.0976,4458.0
2018-01-04 15:40:00,151.31,151.32,151.26,151.26,50354.0,135.0976,135.1065,135.0529,135.0529,50354.0
2018-01-04 15:45:00,151.26,151.29,151.23,151.26,18368.0,135.0529,135.0797,135.0261,135.0529,18368.0
2018-01-04 15:50:00,151.24,151.24,151.19,151.23,18777.0,135.0351,135.0351,134.9904,135.0261,18777.0
2018-01-04 15:55:00,151.22,151.26,151.21,151.24,26728.0,135.0172,135.0529,135.0083,135.0351,26728.0
2018-01-05 09:30:00,151.73,151.76,151.53,151.53,27080.0,135.4726,135.4993,135.294,135.294,27080.0
2018-01-05 09:35:00,151.53,151.56,151.41,151.42,11182.0,135.294,135.3208,135.1868,135.1958,11182.0
2018-01-05 09:40:00,151.44,151.61,151.44,151.59,4107.0,135.2136,135.3654,135.2136,135.3476,4107.0
2018-01-05 09:45:00,151.6,151.65,151.51,151.52,7426.0,135.3565,135.4011,135.2761,135.2851,7426.0
2018-01-05 09:50:00,151.61,151.62,151.6,151.62,2900.0,135.3654,135.3743,135.3565,135.3743,2900.0
2018-01-05 09:55:00,151.62,151.66,151.59,151.6,10886.0,135.3743,135.4101,135.3476,135.3565,10886.0
2018-01-05 10:00:00,151.62,151.67,151.61,151.62,2322.0,135.3743,135.419,135.3654,135.3743,2322.0
2018-01-05 10:05:00,151.61,151.69,151.61,151.68,2897.0,135.3654,135.4368,135.3654,135.4279,2897.0
2018-01-05 10:10:00,151.65,151.65,151.56,151.61,5129.0,135.4011,135.4011,135.3208,135.3654,5129.0
2018-01-05 10:15:00,151.62,151.64,151.59,151.64,10260.0,135.3743,135.3922,135.3476,135.3922,10260.0
2018-01-05 10:20:00,151.66,151.66,151.59,151.59,13139.0,135.4101,135.4101,135.3476,135.3476,13139.0
2018-01-05 10:25:00,151.58,151.59,151.51,151.52,30117.0,135.3386,135.3476,135.2761,135.2851,30117.0
2018-01-05 10:30:00,151.52,151.56,151.51,151.52,9400.0,135.2851,135.3208,135.2761,135.2851,9400.0
2018-01-05 10:35:00,151.53,151.58,151.53,151.58,7841.0,135.294,135.3386,135.294,135.3386,7841.0
2018-01-05 10:40:00,151.59,151.6,151.57,151.57,10296.0,135.3476,135.3565,135.3297,135.3297,10296.0
2018-01-05 10:45:00,151.58,151.58,151.53,151.53,11488.0,135.3386,135.3386,135.294,135.294,11488.0
2018-01-05 10:50:00,151.52,151.57,151.52,151.57,6800.0,135.2851,135.3297,135.2851,135.3297,6800.0
2018-01-05 10:55:00,151.57,151.68,151.57,151.65,13103.0,135.3297,135.4279,135.3297,135.4011,13103.0
2018-01-05 11:00:00,151.66,151.69,151.62,151.67,11656.0,135.4101,135.4368,135.3743,135.419,11656.0
2018-01-05 11:05:00,151.68,151.72,151.68,151.72,9081.0,135.4279,135.4636,135.4279,135.4636,9081.0
2018-01-05 11:10:00,151.72,151.74,151.7,151.74,10174.0,135.4636,135.4815,135.4458,135.4815,10174.0
2018-01-05 11:15:00,151.73,151.79,151.73,151.79,6044.0,135.4726,135.5261,135.4726,135.5261,6044.0
2018-01-05 11:20:00,151.79,151.82,151.78,151.8,5454.0,135.5261,135.5529,135.5172,135.5351,5454.0
2018-01-05 11:25:00,151.8,151.81,151.77,151.79,5500.0,135.5351,135.544,135.5083,135.5261,5500.0
2018-01-05 11:30:00,151.8,151.8,151.77,151.8,4768.0,135.5351,135.5351,135.5083,135.5351,4768.0
2018-01-05 11:35:00,151.8,151.81,151.77,151.78,5698.0,135.5351,135.544,135.5083,135.5172,5698.0
2018-01-05 11:40:00,151.78,151.78,151.74,151.75,10001.0,135.5172,135.5172,135.4815,135.4904,10001.0
2018-01-05 11:45:00,151.75,151.76,151.73,151.73,8807.0,135.4904,135.4993,135.4726,135.4726,8807.0
2018-01-05 11:50:00,151.73,151.77,151.72,151.77,6176.0,135.4726,135.5083,135.4636,135.5083,6176.0
2018-01-05 11:55:00,151.77,151.78,151.75,151.76,2800.0,135.5083,135.5172,135.4904,135.4993,2800.0
2018-01-05 12:00:00,151.76,151.76,151.7,151.71,3738.0,135.4993,135.4993,135.4458,135.4547,3738.0
2018-01-05 12:05:00,151.71,151.75,151.71,151.75,1625.0,135.4547,135.4904,135.4547,135.4904,1625.0
2018-01-05 12:10:00,151.76,151.78,151.75,151.78,4699.0,135.4993,135.5172,135.4904,135.5172,4699.0
2018-01-05 12:15:00,151.78,151.79,151.75,151.76,3048.0,135.5172,135.5261,135.4904,135.4993,3048.0
2018-01-05 12:20:00,151.77,151.78,151.77,151.78,773.0,135.5083,135.5172,135.5083,135.5172,773.0
2018-01-05 12:25:00,151.78,151.8,151.77,151.78,5355.0,135.5172,135.5351,135.5083,135.5172,5355.0
2018-01-05 12:30:00,151.76,151.76,151.73,151.74,3248.0,135.4993,135.4993,135.4726,135.4815,3248.0
2018-01-05 12:35:00,151.72,151.72,151.67,151.68,2906.0,135.4636,135.4636,135.419,135.4279,2906.0
2018-01-05 12:40:00,151.69,151.71,151.69,151.71,1484.0,135.4368,135.4547,135.4368,135.4547,1484.0
2018-01-05 12:45:00,151.71,151.71,151.68,151.69,2861.0,135.4547,135.4547,135.4279,135.4368,2861.0
2018-01-05 12:50:00,151.68,151.68,151.64,151.67,4792.0,135.4279,135.4279,135.3922,135.419,4792.0
2018-01-05 12:55:00,151.66,151.68,151.64,151.68,4867.0,135.4101,135.4279,135.3922,135.4279,4867.0
2018-01-05 13:00:00,151.69,151.71,151.68,151.71,1700.0,135.4368,135.4547,135.4279,135.4547,1700.0
2018-01-05 13:05:00,151.71,151.71,151.7,151.71,2010.0,135.4547,135.4547,135.4458,135.4547,2010.0
2018-01-05 13:10:00,151.7,151.71,151.69,151.71,2898.0,135.4458,135.4547,135.4368,135.4547,2898.0
2018-01-05 13:15:00,151.7,151.73,151.7,151.72,2400.0,135.4458,135.4726,135.4458,135.4636,2400.0
2018-01-05 13:20:00,151.73,151.73,151.71,151.72,1515.0,135.4726,135.4726,135.4547,135.4636,1515.0
2018-01-05 13:25:00,151.72,151.75,151.71,151.74,3332.0,135.4636,135.4904,135.4547,135.4815,3332.0
2018-01-05 13:30:00,151.75,151.76,151.75,151.76,1000.0,135.4904,135.4993,135.4904,135.4993,1000.0
2018-01-05 13:35:00,151.75,151.76,151.74,151.75,3773.0,135.4904,135.4993,135.4815,135.4904,3773.0
2018-01-05 13:40:00,151.75,151.79,151.75,151.79,5156.0,135.4904,135.5261,135.4904,135.5261,5156.0
2018-01-05 13:45:00,151.79,151.79,151.76,151.76,1100.0,135.5261,135.5261,135.4993,135.4993,1100.0
2018-01-05 13:50:00,151.75,151.76,151.74,151.75,2982.0,135.4904,135.4993,135.4815,135.4904,2982.0
2018-01-05 13:55:00,151.75,151.78,151.75,151.78,5535.0,135.4904,135.5172,135.4904,135.5172,5535.0
2018-01-05 14:00:00,151.79,151.8,151.77,151.77,5983.0,135.5261,135.5351,135.5083,135.5083,5983.0
2018-01-05 14:05:00,151.78,151.78,151.75,151.75,7170.0,135.5172,135.5172,135.4904,135.4904,7170.0
2018-01-05 14:10:00,151.75,151.77,151.75,151.76,23110.0,135.4904,135.5083,135.4904,135.4993,23110.0
2018-01-05 14:15:00,151.76,151.79,151.75,151.77,24839.0,135.4993,135.5261,135.4904,135.5083,24839.0
2018-01-05 14:20:00,151.77,151.83,151.76,151.83,74398.0,135.5083,135.5618,135.4993,135.5618,74398.0
2018-01-05 14:25:00,151.83,151.88,151.82,151.87,27780.0,135.5618,135.6065,135.5529,135.5976,27780.0
2018-01-05 14:30:00,151.88,151.88,151.86,151.87,7634.0,135.6065,135.6065,135.5886,135.5976,7634.0
2018-01-05 14:35:00,151.87,151.94,151.87,151.93,10500.0,135.5976,135.6601,135.5976,135.6511,10500.0
2018-01-05 14:40:00,151.92,151.92,151.86,151.86,18910.0,135.6422,135.6422,135.5886,135.5886,18910.0
2018-01-05 14:45:00,151.87,151.9,151.86,151.88,18596.0,135.5976,135.6243,135.5886,135.6065,18596.0
2018-01-05 14:50:00,151.88,151.9,151.86,151.88,14800.0,135.6065,135.6243,135.5886,135.6065,14800.0
2018-01-05 14:55:00,151.89,151.9,151.87,151.88,14568.0,135.6154,135.6243,135.5976,135.6065,14568.0
2018-01-05 15:00:00,151.87,151.89,151.87,151.88,7098.0,135.5976,135.6154,135.5976,135.6065,7098.0
2018-01-05 15:05:00,151.89,151.99,151.89,151.95,8736.0,135.6154,135.7047,135.6154,135.669,8736.0
2018-01-05 15:10:00,151.96,151.97,151.93,151.93,7380.0,135.6779,135.6868,135.6511,135.6511,7380.0
2018-01-05 15:15:00,151.94,151.97,151.93,151.97,6432.0,135.6601,135.6868,135.6511,135.6868,6432.0
2018-01-05 15:20:00,151.97,151.98,151.95,151.97,9382.0,135.6868,135.6958,135.669,135.6868,9382.0
2018-01-05 15:25:00,151.97,152.01,151.97,152.0,18641.0,135.6868,135.7226,135.6868,135.7136,18641.0
2018-01-05 15:30:00,152.01,152.06,152.01,152.05,21152.0,135.7226,135.7672,135.7226,135.7583,21152.0
2018-01-05 15:35:00,152.05,152.08,152.03,152.06,28839.0,135.7583,135.7851,135.7404,135.7672,28839.0
2018-01-05 15:40:00,152.07,152.08,152.02,152.04,62219.0,135.7761,135.7851,135.7315,135.7493,62219.0
2018-01-05 15:45:00,152.05,152.21,152.05,152.17,16325.0,135.7583,135.9011,135.7583,135.8654,16325.0
2018-01-05 15:50:00,152.18,152.24,152.18,152.22,11255.0,135.8743,135.9279,135.8743,135.9101,11255.0
2018-01-05 15:55:00,152.21,152.23,152.16,152.21,33410.0,135.9011,135.919,135.8565,135.9011,33410.0
2018-01-08 09:30:00,152.04,152.22,152.04,152.13,9417.0,135.7493,135.9101,135.7493,135.8297,9417.0
2018-01-08 09:35:00,152.17,152.17,151.92,151.93,10224.0,135.8654,135.8654,135.6422,135.6511,10224.0
2018-01-08 09:40:00,151.99,152.09,151.99,152.08,3174.0,135.7047,135.794,135.7047,135.7851,3174.0
2018-01-08 09:45:00,152.1,152.14,152.07,152.14,13629.0,135.8029,135.8386,135.7761,135.8386,13629.0
2018-01-08 09:50:00,152.15,152.17,152.1,152.11,7924.0,135.8476,135.8654,135.8029,135.8118,7924.0
2018-01-08 09:55:00,152.12,152.15,152.08,152.13,635.0,135.8208,135.8476,135.7851,135.8297,635.0
2018-01-08 10:00:00,152.13,152.15,152.11,152.11,2950.0,135.8297,135.8476,135.8118,135.8118,2950.0
2018-01-08 10:05:00,152.1,152.15,152.03,152.03,5537.0,135.8029,135.8476,135.7404,135.7404,5537.0
2018-01-08 10:10:00,152.0,152.05,152.0,152.05,6236.0,135.7136,135.7583,135.7136,135.7583,6236.0
2018-01-08 10:15:00,152.1,152.11,152.07,152.09,12827.0,135.8029,135.8118,135.7761,135.794,12827.0
2018-01-08 10:20:00,152.1,152.15,152.1,152.14,1509.0,135.8029,135.8476,135.8029,135.8386,1509.0
2018-01-08 10:25:00,152.14,152.17,152.13,152.16,4950.0,135.8386,135.8654,135.8297,135.8565,4950.0
2018-01-08 10:30:00,152.17,152.21,152.15,152.2,6069.0,135.8654,135.9011,135.8476,135.8922,6069.0
2018-01-08 10:35:00,152.2,152.2,152.12,152.13,5059.0,135.8922,135.8922,135.8208,135.8297,5059.0
2018-01-08 10:40:00,152.14,152.14,152.07,152.08,6937.0,135.8386,135.8386,135.7761,135.7851,6937.0
2018-01-08 10:45:00,152.08,152.16,152.07,152.13,18171.0,135.7851,135.8565,135.7761,135.8297,18171.0
2018-01-08 10:50:00,152.14,152.17,152.13,152.16,1650.0,135.8386,135.8654,135.8297,135.8565,1650.0
2018-01-08 10:55:00,152.16,152.17,152.12,152.16,12967.0,135.8565,135.8654,135.8208,135.8565,12967.0
2018-01-08 11:00:00,152.13,152.13,152.11,152.12,7400.0,135.8297,135.8297,135.8118,135.8208,7400.0
2018-01-08 11:05:00,152.12,152.17,152.11,152.15,8682.0,135.8208,135.8654,135.8118,135.8476,8682.0
2018-01-08 11:10:00,152.14,152.2,152.14,152.19,22000.0,135.8386,135.8922,135.8386,135.8833,22000.0
2018-01-08 11:15:00,152.2,152.21,152.17,152.19,6407.0,135.8922,135.9011,135.8654,135.8833,6407.0
2018-01-08 11:20:00,152.19,152.21,152.17,152.19,23269.0,135.8833,135.9011,135.8654,135.8833,23269.0
2018-01-08 11:25:00,152.19,152.23,152.19,152.21,10775.0,135.8833,135.919,135.8833,135.9011,10775.0
2018-01-08 11:30:00,152.2,152.27,152.2,152.26,5361.0,135.8922,135.9547,135.8922,135.9458,5361.0
2018-01-08 11:35:00,152.26,152.27,152.24,152.25,3400.0,135.9458,135.9547,135.9279,135.9368,3400.0
2018-01-08 11:40:00,152.26,152.28,152.25,152.26,2547.0,135.9458,135.9636,135.9368,135.9458,2547.0
2018-01-08 11:45:00,152.26,152.26,152.23,152.23,1387.0,135.9458,135.9458,135.919,135.919,1387.0
2018-01-08 11:50:00,152.23,152.24,152.2,152.21,37168.0,135.919,135.9279,135.8922,135.9011,37168.0
2018-01-08 11:55:00,152.18,152.21,152.16,152.18,52134.0,135.8743,135.9011,135.8565,135.8743,52134.0
2018-01-08 12:00:00,152.18,152.23,152.18,152.22,16653.0,135.8743,135.919,135.8743,135.9101,16653.0
2018-01-08 12:05:00,152.22,152.23,152.22,152.22,11145.0,135.9101,135.919,135.9101,135.9101,11145.0
2018-01-08 12:10:00,152.23,152.23,152.19,152.23,5200.0,135.919,135.919,135.8833,135.919,5200.0
2018-01-08 12:15:00,152.22,152.27,152.22,152.27,4350.0,135.9101,135.9547,135.9101,135.9547,4350.0
2018-01-08 12:20:00,152.26,152.28,152.26,152.26,5462.0,135.9458,135.9636,135.9458,135.9458,5462.0
2018-01-08 12:25:00,152.26,152.3,152.26,152.27,9077.0,135.9458,135.9815,135.9458,135.9547,9077.0
2018-01-08 12:30:00,152.24,152.25,152.23,152.24,10300.0,135.9279,135.9368,135.919,135.9279,10300.0
2018-01-08 12:35:00,152.24,152.28,152.22,152.27,13996.0,135.9279,135.9636,135.9101,135.9547,13996.0
2018-01-08 12:40:00,152.27,152.3,152.26,152.3,6930.0,135.9547,135.9815,135.9458,135.9815,6930.0
2018-01-08 12:45:00,152.29,152.3,152.26,152.3,4135.0,135.9726,135.9815,135.9458,135.9815,4135.0
2018-01-08 12:50:00,152.3,152.31,152.29,152.31,11168.0,135.9815,135.9904,135.9726,135.9904,11168.0
2018-01-08 12:55:00,152.31,152.32,152.29,152.31,8258.0,135.9904,135.9993,135.9726,135.9904,8258.0
2018-01-08 13:00:00,152.34,152.36,152.33,152.36,12763.0,136.0172,136.0351,136.0083,136.0351,12763.0
2018-01-08 13:05:00,152.36,152.4,152.35,152.4,7509.0,136.0351,136.0708,136.0261,136.0708,7509.0
2018-01-08 13:10:00,152.38,152.4,152.38,152.38,2741.0,136.0529,136.0708,136.0529,136.0529,2741.0
2018-01-08 13:15:00,152.4,152.46,152.4,152.46,15009.0,136.0708,136.1243,136.0708,136.1243,15009.0
2018-01-08 13:20:00,152.46,152.49,152.46,152.46,1860.0,136.1243,136.1511,136.1243,136.1243,1860.0
2018-01-08 13:25:00,152.48,152.51,152.47,152.5,7003.0,136.1422,136.169,136.1333,136.1601,7003.0
2018-01-08 13:30:00,152.51,152.51,152.46,152.47,7200.0,136.169,136.169,136.1243,136.1333,7200.0
2018-01-08 13:35:00,152.47,152.47,152.45,152.46,5100.0,136.1333,136.1333,136.1154,136.1243,5100.0
2018-01-08 13:40:00,152.48,152.48,152.46,152.47,2687.0,136.1422,136.1422,136.1243,136.1333,2687.0
2018-01-08 13:45:00,152.47,152.48,152.45,152.46,41366.0,136.1333,136.1422,136.1154,136.1243,41366.0
2018-01-08 13:50:00,152.46,152.49,152.46,152.49,10811.0,136.1243,136.1511,136.1243,136.1511,10811.0
2018-01-08 13:55:00,152.48,152.49,152.47,152.48,4552.0,136.1422,136.1511,136.1333,136.1422,4552.0
2018-01-08 14:00:00,152.49,152.52,152.47,152.52,8772.0,136.1511,136.1779,136.1333,136.1779,8772.0
2018-01-08 14:05:00,152.51,152.52,152.51,152.52,4734.0,136.169,136.1779,136.169,136.1779,4734.0
2018-01-08 14:10:00,152.52,152.55,152.51,152.53,10894.0,136.1779,136.2047,136.169,136.1868,10894.0
2018-01-08 14:15:00,152.53,152.53,152.51,152.52,1641.0,136.1868,136.1868,136.169,136.1779,1641.0
2018-01-08 14:20:00,152.5,152.51,152.48,152.5,25570.0,136.1601,136.169,136.1422,136.1601,25570.0
2018-01-08 14:25:00,152.5,152.5,152.48,152.48,4127.0,136.1601,136.1601,136.1422,136.1422,4127.0
2018-01-08 14:30:00,152.49,152.5,152.46,152.47,7597.0,136.1511,136.1601,136.1243,136.1333,7597.0
2018-01-08 14:35:00,152.47,152.48,152.44,152.46,15131.0,136.1333,136.1422,136.1065,136.1243,15131.0
2018-01-08 14:40:00,152.46,152.5,152.46,152.47,8570.0,136.1243,136.1601,136.1243,136.1333,8570.0
2018-01-08 14:45:00,152.48,152.51,152.48,152.5,19212.0,136.1422,136.169,136.1422,136.1601,19212.0
2018-01-08 14:50:00,152.51,152.54,152.48,152.48,12292.0,136.169,136.1958,136.1422,136.1422,12292.0
2018-01-08 14:55:00,152.49,152.52,152.49,152.52,1854.0,136.1511,136.1779,136.1511,136.1779,1854.0
2018-01-08 15:00:00,152.53,152.54,152.51,152.52,5997.0,136.1868,136.1958,136.169,136.1779,5997.0
2018-01-08 15:05:00,152.51,152.56,152.51,152.55,5822.0,136.169,136.2136,136.169,136.2047,5822.0
2018-01-08 15:10:00,152.54,152.54,152.47,152.47,4360.0,136.1958,136.1958,136.1333,136.1333,4360.0
2018-01-08 15:15:00,152.47,152.49,152.47,152.48,5500.0,136.1333,136.1511,136.1333,136.1422,5500.0
2018-01-08 15:20:00,152.49,152.5,152.44,152.44,21937.0,136.1511,136.1601,136.1065,136.1065,21937.0
2018-01-08 15:25:00,152.43,152.45,152.41,152.43,6573.0,136.0976,136.1154,136.0797,136.0976,6573.0
2018-01-08 15:30:00,152.44,152.44,152.41,152.44,12534.0,136.1065,136.1065,136.0797,136.1065,12534.0
2018-01-08 15:35:00,152.46,152.46,152.43,152.45,9304.0,136.1243,136.1243,136.0976,136.1154,9304.0
2018-01-08 15:40:00,152.44,152.55,152.43,152.55,9466.0,136.1065,136.2047,136.0976,136.2047,9466.0
2018-01-08 15:45:00,152.55,152.56,152.54,152.54,7521.0,136.2047,136.2136,136.1958,136.1958,7521.0
2018-01-08 15:50:00,152.55,152.58,152.51,152.53,23383.0,136.2047,136.2315,136.169,136.1868,23383.0
2018-01-08 15:55:00,152.53,152.55,152.48,152.49,19744.0,136.1868,136.2047,136.1422,136.1511,19744.0
2018-01-09 09:30:00,152.8,152.89,152.75,152.89,29401.0,136.4279,136.5083,136.3833,136.5083,29401.0
2018-01-09 09:35:00,152.88,152.89,152.84,152.85,2500.0,136.4993,136.5083,136.4636,136.4726,2500.0
2018-01-09 09:40:00,152.84,152.84,152.8,152.8,11209.0,136.4636,136.4636,136.4279,136.4279,11209.0
2018-01-09 09:45:00,152.81,152.86,152.8,152.83,4552.0,136.4368,136.4815,136.4279,136.4547,4552.0
2018-01-09 09:50:00,152.83,152.83,152.61,152.72,15732.0,136.4547,136.4547,136.2583,136.3565,15732.0
2018-01-09 09:55:00,152.71,152.73,152.64,152.65,4690.0,136.3476,136.3654,136.2851,136.294,4690.0
2018-01-09 10:00:00,152.66,152.69,152.59,152.65,13799.0,136.3029,136.3297,136.2404,136.294,13799.0
2018-01-09 10:05:00,152.64,152.69,152.64,152.68,3594.0,136.2851,136.3297,136.2851,136.3208,3594.0
2018-01-09 10:10:00,152.67,152.75,152.66,152.73,6600.0,136.3118,136.3833,136.3029,136.3654,6600.0
2018-01-09 10:15:00,152.75,152.83,152.75,152.82,21876.0,136.3833,136.4547,136.3833,136.4458,21876.0
2018-01-09 10:20:00,152.82,152.85,152.8,152.84,21454.0,136.4458,136.4726,136.4279,136.4636,21454.0
2018-01-09 10:25:00,152.84,152.86,152.81,152.84,8614.0,136.4636,136.4815,136.4368,136.4636,8614.0
2018-01-09 10:30:00,152.85,152.87,152.8,152.81,9980.0,136.4726,136.4904,136.4279,136.4368,9980.0
2018-01-09 10:35:00,152.81,152.83,152.62,152.63,11500.0,136.4368,136.4547,136.2672,136.2761,11500.0
2018-01-09 10:40:00,152.65,152.7,152.63,152.7,19471.0,136.294,136.3386,136.2761,136.3386,19471.0
2018-01-09 10:45:00,152.7,152.72,152.7,152.7,8300.0,136.3386,136.3565,136.3386,136.3386,8300.0
2018-01-09 10:50:00,152.66,152.66,152.57,152.64,17762.0,136.3029,136.3029,136.2226,136.2851,17762.0
2018-01-09 10:55:00,152.64,152.72,152.64,152.71,18881.0,136.2851,136.3565,136.2851,136.3476,18881.0
2018-01-09 11:00:00,152.71,152.8,152.71,152.8,15736.0,136.3476,136.4279,136.3476,136.4279,15736.0
2018-01-09 11:05:00,152.8,152.82,152.78,152.81,5176.0,136.4279,136.4458,136.4101,136.4368,5176.0
2018-01-09 11:10:00,152.83,152.88,152.81,152.88,12710.0,136.4547,136.4993,136.4368,136.4993,12710.0
2018-01-09 11:15:00,152.89,153.02,152.88,153.02,38444.0,136.5083,136.6243,136.4993,136.6243,38444.0
2018-01-09 11:20:00,153.03,153.03,152.96,153.0,10877.0,136.6333,136.6333,136.5708,136.6065,10877.0
2018-01-09 11:25:00,153.01,153.1,152.99,153.06,10981.0,136.6154,136.6958,136.5975,136.66,10981.0
2018-01-09 11:30:00,153.06,153.07,153.0,153.03,9301.0,136.66,136.669,136.6065,136.6333,9301.0
2018-01-09 11:35:00,153.03,153.04,152.96,152.96,7127.0,136.6333,136.6422,136.5708,136.5708,7127.0
2018-01-09 11:40:00,152.97,153.01,152.97,152.98,2915.0,136.5797,136.6154,136.5797,136.5886,2915.0
2018-01-09 11:45:00,152.96,152.97,152.95,152.97,1700.0,136.5708,136.5797,136.5618,136.5797,1700.0
2018-01-09 11:50:00,152.98,153.0,152.98,153.0,500.0,136.5886,136.6065,136.5886,136.6065,500.0
2018-01-09 11:55:00,152.99,153.01,152.96,153.01,1428.0,136.5975,136.6154,136.5708,136.6154,1428.0
2018-01-09 12:00:00,152.98,153.04,152.94,153.04,1200.0,136.5886,136.6422,136.5529,136.6422,1200.0
2018-01-09 12:05:00,153.05,153.05,153.01,153.02,1157.0,136.6511,136.6511,136.6154,136.6243,1157.0
2018-01-09 12:10:00,153.01,153.02,153.01,153.02,473.0,136.6154,136.6243,136.6154,136.6243,473.0
2018-01-09 12:15:00,153.01,153.02,152.97,152.97,1400.0,136.6154,136.6243,136.5797,136.5797,1400.0
2018-01-09 12:20:00,152.96,152.96,152.92,152.93,1262.0,136.5708,136.5708,136.535,136.544,1262.0
2018-01-09 12:25:00,152.93,152.95,152.93,152.95,651.0,136.544,136.5618,136.544,136.5618,651.0
2018-01-09 12:30:00,152.94,152.95,152.94,152.95,1300.0,136.5529,136.5618,136.5529,136.5618,1300.0
2018-01-09 12:35:00,152.95,152.99,152.95,152.98,2693.0,136.5618,136.5975,136.5618,136.5886,2693.0
2018-01-09 12:40:00,152.98,153.02,152.98,153.02,8268.0,136.5886,136.6243,136.5886,136.6243,8268.0
2018-01-09 12:45:00,153.02,153.05,153.02,153.04,1200.0,136.6243,136.6511,136.6243,136.6422,1200.0
2018-01-09 12:50:00,153.04,153.05,153.01,153.02,2485.0,136.6422,136.6511,136.6154,136.6243,2485.0
2018-01-09 12:55:00,153.02,153.02,153.01,153.02,2770.0,136.6243,136.6243,136.6154,136.6243,2770.0
2018-01-09 13:00:00,153.03,153.08,153.02,153.08,3246.0,136.6333,136.6779,136.6243,136.6779,3246.0
2018-01-09 13:05:00,153.07,153.08,153.06,153.08,1349.0,136.669,136.6779,136.66,136.6779,1349.0
2018-01-09 13:10:00,153.07,153.07,153.05,153.05,2100.0,136.669,136.669,136.6511,136.6511,2100.0
2018-01-09 13:15:00,153.06,153.08,153.06,153.07,1150.0,136.66,136.6779,136.66,136.669,1150.0
2018-01-09 13:20:00,153.08,153.12,153.07,153.12,1074.0,136.6779,136.7136,136.669,136.7136,1074.0
2018-01-09 13:25:00,153.12,153.14,153.12,153.12,1700.0,136.7136,136.7315,136.7136,136.7136,1700.0
2018-01-09 13:30:00,153.15,153.15,153.12,153.13,4009.0,136.7404,136.7404,136.7136,136.7225,4009.0
2018-01-09 13:35:00,153.13,153.15,153.11,153.11,23239.0,136.7225,136.7404,136.7047,136.7047,23239.0
2018-01-09 13:40:00,153.12,153.15,153.11,153.14,3493.0,136.7136,136.7404,136.7047,136.7315,3493.0
2018-01-09 13:45:00,153.13,153.13,153.11,153.11,15141.0,136.7225,136.7225,136.7047,136.7047,15141.0
2018-01-09 13:50:00,153.11,153.15,153.11,153.15,1800.0,136.7047,136.7404,136.7047,136.7404,1800.0
2018-01-09 13:55:00,153.15,153.18,153.15,153.18,4730.0,136.7404,136.7672,136.7404,136.7672,4730.0
2018-01-09 14:00:00,153.16,153.19,153.14,153.15,17833.0,136.7493,136.7761,136.7315,136.7404,17833.0
2018-01-09 14:05:00,153.13,153.15,153.13,153.14,7361.0,136.7225,136.7404,136.7225,136.7315,7361.0
2018-01-09 14:10:00,153.11,153.11,153.08,153.08,10032.0,136.7047,136.7047,136.6779,136.6779,10032.0
2018-01-09 14:15:00,153.06,153.06,153.0,153.04,9135.0,136.66,136.66,136.6065,136.6422,9135.0
2018-01-09 14:20:00,153.02,153.03,152.97,152.98,12290.0,136.6243,136.6333,136.5797,136.5886,12290.0
2018-01-09 14:25:00,152.99,153.01,152.99,153.0,5645.0,136.5975,136.6154,136.5975,136.6065,5645.0
2018-01-09 14:30:00,152.98,152.98,152.95,152.98,6091.0,136.5886,136.5886,136.5618,136.5886,6091.0
2018-01-09 14:35:00,152.98,153.01,152.98,153.0,1125.0,136.5886,136.6154,136.5886,136.6065,1125.0
2018-01-09 14:40:00,152.99,152.99,152.97,152.99,5373.0,136.5975,136.5975,136.5797,136.5975,5373.0
2018-01-09 14:45:00,153.0,153.04,152.98,153.04,70779.0,136.6065,136.6422,136.5886,136.6422,70779.0
2018-01-09 14:50:00,153.05,153.08,153.03,153.03,8066.0,136.6511,136.6779,136.6333,136.6333,8066.0
2018-01-09 14:55:00,153.02,153.02,153.0,153.02,8566.0,136.6243,136.6243,136.6065,136.6243,8566.0
2018-01-09 15:00:00,153.01,153.03,152.98,152.99,3079.0,136.6154,136.6333,136.5886,136.5975,3079.0
2018-01-09 15:05:00,152.99,153.02,152.98,152.99,1482.0,136.5975,136.6243,136.5886,136.5975,1482.0
2018-01-09 15:10:00,152.99,153.02,152.98,153.0,31830.0,136.5975,136.6243,136.5886,136.6065,31830.0
2018-01-09 15:15:00,153.01,153.03,153.0,153.01,4140.0,136.6154,136.6333,136.6065,136.6154,4140.0
2018-01-09 15:20:00,153.02,153.02,152.96,152.96,8830.0,136.6243,136.6243,136.5708,136.5708,8830.0
2018-01-09 15:25:00,152.93,152.93,152.84,152.84,4026.0,136.544,136.544,136.4636,136.4636,4026.0
2018-01-09 15:30:00,152.84,152.96,152.84,152.96,11749.0,136.4636,136.5708,136.4636,136.5708,11749.0
2018-01-09 15:35:00,152.96,153.04,152.95,153.04,17687.0,136.5708,136.6422,136.5618,136.6422,17687.0
2018-01-09 15:40:00,153.04,153.04,152.95,152.95,5983.0,136.6422,136.6422,136.5618,136.5618,5983.0
2018-01-09 15:45:00,152.95,152.95,152.81,152.83,27937.0,136.5618,136.5618,136.4368,136.4547,27937.0
2018-01-09 15:50:00,152.81,152.87,152.75,152.81,14106.0,136.4368,136.4904,136.3833,136.4368,14106.0
2018-01-09 15:55:00,152.8,152.82,152.7,152.76,32080.0,136.4279,136.4458,136.3386,136.3922,32080.0
2018-01-10 09:30:00,152.4,152.44,152.24,152.35,21442.0,136.0708,136.1065,135.9279,136.0261,21442.0
2018-01-10 09:35:00,152.36,152.37,152.24,152.3,3600.0,136.0351,136.044,135.9279,135.9815,3600.0
2018-01-10 09:40:00,152.33,152.35,152.18,152.3,13520.0,136.0083,136.0261,135.8743,135.9815,13520.0
2018-01-10 09:45:00,152.29,152.33,152.11,152.11,3332.0,135.9726,136.0083,135.8118,135.8118,3332.0
2018-01-10 09:50:00,152.09,152.09,151.88,151.98,14466.0,135.794,135.794,135.6065,135.6958,14466.0
2018-01-10 09:55:00,151.96,152.13,151.95,152.13,10612.0,135.6779,135.8297,135.669,135.8297,10612.0
2018-01-10 10:00:00,152.15,152.15,152.05,152.11,2328.0,135.8476,135.8476,135.7583,135.8118,2328.0
2018-01-10 10:05:00,152.13,152.2,152.12,152.12,4850.0,135.8297,135.8922,135.8208,135.8208,4850.0
2018-01-10 10:10:00,152.12,152.22,152.12,152.2,6955.0,135.8208,135.9101,135.8208,135.8922,6955.0
2018-01-10 10:15:00,152.28,152.38,152.28,152.37,6075.0,135.9636,136.0529,135.9636,136.044,6075.0
2018-01-10 10:20:00,152.37,152.39,152.32,152.33,4003.0,136.044,136.0618,135.9993,136.0083,4003.0
2018-01-10 10:25:00,152.33,152.34,152.27,152.27,4833.0,136.0083,136.0172,135.9547,135.9547,4833.0
2018-01-10 10:30:00,152.28,152.32,152.28,152.32,4201.0,135.9636,135.9993,135.9636,135.9993,4201.0
2018-01-10 10:35:00,152.33,152.41,152.29,152.39,17369.0,136.0083,136.0797,135.9726,136.0618,17369.0
2018-01-10 10:40:00,152.4,152.49,152.37,152.38,26601.0,136.0708,136.1511,136.044,136.0529,26601.0
2018-01-10 10:45:00,152.39,152.39,152.28,152.28,12300.0,136.0618,136.0618,135.9636,135.9636,12300.0
2018-01-10 10:50:00,152.26,152.27,152.17,152.22,4232.0,135.9458,135.9547,135.8654,135.9101,4232.0
2018-01-10 10:55:00,152.25,152.32,152.25,152.32,12529.0,135.9368,135.9993,135.9368,135.9993,12529.0
2018-01-10 11:00:00,152.35,152.44,152.35,152.44,18753.0,136.0261,136.1065,136.0261,136.1065,18753.0
2018-01-10 11:05:00,152.46,152.49,152.44,152.44,4974.0,136.1243,136.1511,136.1065,136.1065,4974.0
2018-01-10 11:10:00,152.45,152.46,152.43,152.46,1360.0,136.1154,136.1243,136.0976,136.1243,1360.0
2018-01-10 11:15:00,152.45,152.46,152.39,152.39,2369.0,136.1154,136.1243,136.0618,136.0618,2369.0
2018-01-10 11:20:00,152.39,152.39,152.36,152.38,1071.0,136.0618,136.0618,136.0351,136.0529,1071.0
2018-01-10 11:25:00,152.37,152.4,152.35,152.36,1515.0,136.044,136.0708,136.0261,136.0351,1515.0
2018-01-10 11:30:00,152.37,152.45,152.36,152.44,5183.0,136.044,136.1154,136.0351,136.1065,5183.0
2018-01-10 11:35:00,152.41,152.43,152.37,152.43,5681.0,136.0797,136.0976,136.044,136.0976,5681.0
2018-01-10 11:40:00,152.46,152.46,152.42,152.42,3103.0,136.1243,136.1243,136.0886,136.0886,3103.0
2018-01-10 11:45:00,152.42,152.46,152.42,152.46,1138.0,136.0886,136.1243,136.0886,136.1243,1138.0
2018-01-10 11:50:00,152.45,152.56,152.45,152.55,18324.0,136.1154,136.2136,136.1154,136.2047,18324.0
2018-01-10 11:55:00,152.53,152.54,152.48,152.49,2454.0,136.1868,136.1958,136.1422,136.1511,2454.0
2018-01-10 12:00:00,152.45,152.46,152.38,152.43,6623.0,136.1154,136.1243,136.0529,136.0976,6623.0
2018-01-10 12:05:00,152.43,152.46,152.43,152.44,4182.0,136.0976,136.1243,136.0976,136.1065,4182.0
2018-01-10 12:10:00,152.43,152.44,152.41,152.44,858.0,136.0976,136.1065,136.0797,136.1065,858.0
2018-01-10 12:15:00,152.44,152.48,152.43,152.48,4366.0,136.1065,136.1422,136.0976,136.1422,4366.0
2018-01-10 12:20:00,152.47,152.53,152.47,152.52,8490.0,136.1333,136.1868,136.1333,136.1779,8490.0
2018-01-10 12:25:00,152.52,152.55,152.48,152.48,13930.0,136.1779,136.2047,136.1422,136.1422,13930.0
2018-01-10 12:30:00,152.48,152.52,152.48,152.51,2639.0,136.1422,136.1779,136.1422,136.169,2639.0
2018-01-10 12:35:00,152.5,152.51,152.49,152.51,300.0,136.1601,136.169,136.1511,136.169,300.0
2018-01-10 12:40:00,152.49,152.5,152.48,152.5,3599.0,136.1511,136.1601,136.1422,136.1601,3599.0
2018-01-10 12:45:00,152.5,152.54,152.48,152.53,7628.0,136.1601,136.1958,136.1422,136.1868,7628.0
2018-01-10 12:50:00,152.52,152.55,152.5,152.55,6591.0,136.1779,136.2047,136.1601,136.2047,6591.0
2018-01-10 12:55:00,152.58,152.59,152.58,152.59,1000.0,136.2315,136.2404,136.2315,136.2404,1000.0
2018-01-10 13:00:00,152.58,152.62,152.57,152.6,19582.0,136.2315,136.2672,136.2226,136.2493,19582.0
2018-01-10 13:05:00,152.59,152.61,152.58,152.59,17409.0,136.2404,136.2583,136.2315,136.2404,17409.0
2018-01-10 13:10:00,152.59,152.6,152.56,152.56,43414.0,136.2404,136.2493,136.2136,136.2136,43414.0
2018-01-10 13:15:00,152.55,152.55,152.52,152.55,9713.0,136.2047,136.2047,136.1779,136.2047,9713.0
2018-01-10 13:20:00,152.54,152.54,152.48,152.52,33251.0,136.1958,136.1958,136.1422,136.1779,33251.0
2018-01-10 13:25:00,152.55,152.57,152.54,152.54,5547.0,136.2047,136.2226,136.1958,136.1958,5547.0
2018-01-10 13:30:00,152.52,152.56,152.51,152.55,1583.0,136.1779,136.2136,136.169,136.2047,1583.0
2018-01-10 13:35:00,152.55,152.59,152.55,152.58,12231.0,136.2047,136.2404,136.2047,136.2315,12231.0
2018-01-10 13:40:00,152.58,152.62,152.57,152.61,1700.0,136.2315,136.2672,136.2226,136.2583,1700.0
2018-01-10 13:45:00,152.62,152.64,152.62,152.64,3000.0,136.2672,136.2851,136.2672,136.2851,3000.0
2018-01-10 13:50:00,152.64,152.7,152.63,152.7,2411.0,136.2851,136.3386,136.2761,136.3386,2411.0
2018-01-10 13:55:00,152.69,152.69,152.64,152.65,2049.0,136.3297,136.3297,136.2851,136.294,2049.0
2018-01-10 14:00:00,152.64,152.66,152.61,152.64,3530.0,136.2851,136.3029,136.2583,136.2851,3530.0
2018-01-10 14:05:00,152.6,152.6,152.52,152.52,6880.0,136.2493,136.2493,136.1779,136.1779,6880.0
2018-01-10 14:10:00,152.49,152.49,152.44,152.44,5725.0,136.1511,136.1511,136.1065,136.1065,5725.0
2018-01-10 14:15:00,152.46,152.47,152.41,152.41,4395.0,136.1243,136.1333,136.0797,136.0797,4395.0
2018-01-10 14:20:00,152.42,152.43,152.37,152.37,7546.0,136.0886,136.0976,136.044,136.044,7546.0
2018-01-10 14:25:00,152.36,152.37,152.3,152.33,30495.0,136.0351,136.044,135.9815,136.0083,30495.0
2018-01-10 14:30:00,152.32,152.38,152.3,152.37,7909.0,135.9993,136.0529,135.9815,136.044,7909.0
2018-01-10 14:35:00,152.39,152.4,152.33,152.33,5715.0,136.0618,136.0708,136.0083,136.0083,5715.0
2018-01-10 14:40:00,152.31,152.35,152.29,152.33,8755.0,135.9904,136.0261,135.9726,136.0083,8755.0
2018-01-10 14:45:00,152.32,152.41,152.32,152.39,13092.0,135.9993,136.0797,135.9993,136.0618,13092.0
2018-01-10 14:50:00,152.39,152.43,152.39,152.43,7404.0,136.0618,136.0976,136.0618,136.0976,7404.0
2018-01-10 14:55:00,152.43,152.43,152.36,152.4,10965.0,136.0976,136.0976,136.0351,136.0708,10965.0
2018-01-10 15:00:00,152.4,152.45,152.39,152.42,6726.0,136.0708,136.1154,136.0618,136.0886,6726.0
2018-01-10 15:05:00,152.41,152.51,152.41,152.44,16858.0,136.0797,136.169,136.0797,136.1065,16858.0
2018-01-10 15:10:00,152.46,152.46,152.37,152.39,11783.0,136.1243,136.1243,136.044,136.0618,11783.0
2018-01-10 15:15:00,152.39,152.41,152.32,152.32,18605.0,136.0618,136.0797,135.9993,135.9993,18605.0
2018-01-10 15:20:00,152.32,152.37,152.31,152.37,8712.0,135.9993,136.044,135.9904,136.044,8712.0
2018-01-10 15:25:00,152.37,152.38,152.33,152.37,9186.0,136.044,136.0529,136.0083,136.044,9186.0
2018-01-10 15:30:00,152.37,152.49,152.36,152.46,26406.0,136.044,136.1511,136.0351,136.1243,26406.0
2018-01-10 15:35:00,152.48,152.54,152.45,152.5,19800.0,136.1422,136.1958,136.1154,136.1601,19800.0
2018-01-10 15:40:00,152.49,152.51,152.45,152.48,9342.0,136.1511,136.169,136.1154,136.1422,9342.0
2018-01-10 15:45:00,152.48,152.49,152.45,152.46,11010.0,136.1422,136.1511,136.1154,136.1243,11010.0
2018-01-10 15:50:00,152.46,152.53,152.46,152.52,15057.0,136.1243,136.1868,136.1243,136.1779,15057.0
2018-01-10 15:55:00,152.53,152.58,152.49,152.53,26158.0,136.1868,136.2315,136.1511,136.1868,26158.0
2018-01-11 09:30:00,152.88,152.95,152.82,152.82,30777.0,136.4993,136.5618,136.4458,136.4458,30777.0
2018-01-11 09:35:00,152.85,153.0,152.85,152.95,3400.0,136.4726,136.6065,136.4726,136.5618,3400.0
2018-01-11 09:40:00,152.96,153.01,152.96,153.0,2171.0,136.5708,136.6154,136.5708,136.6065,2171.0
2018-01-11 09:45:00,153.01,153.01,152.92,152.94,7634.0,136.6154,136.6154,136.535,136.5529,7634.0
2018-01-11 09:50:00,152.96,153.08,152.95,153.08,4485.0,136.5708,136.6779,136.5618,136.6779,4485.0
2018-01-11 09:55:00,153.09,153.11,153.07,153.1,4322.0,136.6868,136.7047,136.669,136.6958,4322.0
2018-01-11 10:00:00,153.12,153.2,153.12,153.15,12516.0,136.7136,136.785,136.7136,136.7404,12516.0
2018-01-11 10:05:00,153.17,153.19,153.15,153.17,5815.0,136.7583,136.7761,136.7404,136.7583,5815.0
2018-01-11 10:10:00,153.13,153.14,153.06,153.08,3309.0,136.7225,136.7315,136.66,136.6779,3309.0
2018-01-11 10:15:00,153.05,153.06,153.03,153.03,11432.0,136.6511,136.66,136.6333,136.6333,11432.0
2018-01-11 10:20:00,153.03,153.03,152.96,152.97,12779.0,136.6333,136.6333,136.5708,136.5797,12779.0
2018-01-11 10:25:00,152.93,153.01,152.92,152.99,5100.0,136.544,136.6154,136.535,136.5975,5100.0
2018-01-11 10:30:00,152.98,153.05,152.91,152.91,7176.0,136.5886,136.6511,136.5261,136.5261,7176.0
2018-01-11 10:35:00,152.9,152.93,152.89,152.91,4801.0,136.5172,136.544,136.5083,136.5261,4801.0
2018-01-11 10:40:00,152.92,152.99,152.92,152.99,4119.0,136.535,136.5975,136.535,136.5975,4119.0
2018-01-11 10:45:00,152.99,153.05,152.99,153.04,3092.0,136.5975,136.6511,136.5975,136.6422,3092.0
2018-01-11 10:50:00,153.05,153.11,153.05,153.11,4575.0,136.6511,136.7047,136.6511,136.7047,4575.0
2018-01-11 10:55:00,153.1,153.14,153.04,153.14,7198.0,136.6958,136.7315,136.6422,136.7315,7198.0
2018-01-11 11:00:00,153.15,153.23,153.15,153.19,6684.0,136.7404,136.8118,136.7404,136.7761,6684.0
2018-01-11 11:05:00,153.18,153.19,153.16,153.19,8059.0,136.7672,136.7761,136.7493,136.7761,8059.0
2018-01-11 11:10:00,153.19,153.19,153.15,153.16,10313.0,136.7761,136.7761,136.7404,136.7493,10313.0
2018-01-11 11:15:00,153.15,153.15,153.13,153.13,6885.0,136.7404,136.7404,136.7225,136.7225,6885.0
2018-01-11 11:20:00,153.14,153.2,153.14,153.2,11057.0,136.7315,136.785,136.7315,136.785,11057.0
2018-01-11 11:25:00,153.19,153.2,153.14,153.14,18021.0,136.7761,136.785,136.7315,136.7315,18021.0
2018-01-11 11:30:00,153.11,153.12,153.07,153.11,11452.0,136.7047,136.7136,136.669,136.7047,11452.0
2018-01-11 11:35:00,153.1,153.16,153.1,153.16,5558.0,136.6958,136.7493,136.6958,136.7493,5558.0
2018-01-11 11:40:00,153.16,153.16,153.08,153.08,3750.0,136.7493,136.7493,136.6779,136.6779,3750.0
2018-01-11 11:45:00,153.08,153.14,153.08,153.12,6431.0,136.6779,136.7315,136.6779,136.7136,6431.0
2018-01-11 11:50:00,153.12,153.17,153.12,153.15,21076.0,136.7136,136.7583,136.7136,136.7404,21076.0
2018-01-11 11:55:00,153.15,153.18,153.14,153.18,4432.0,136.7404,136.7672,136.7315,136.7672,4432.0
2018-01-11 12:00:00,153.17,153.17,153.14,153.15,7318.0,136.7583,136.7583,136.7315,136.7404,7318.0
2018-01-11 12:05:00,153.15,153.17,153.14,153.17,6553.0,136.7404,136.7583,136.7315,136.7583,6553.0
2018-01-11 12:10:00,153.18,153.2,153.17,153.2,9210.0,136.7672,136.785,136.7583,136.785,9210.0
2018-01-11 12:15:00,153.2,153.21,153.18,153.18,4163.0,136.785,136.794,136.7672,136.7672,4163.0
2018-01-11 12:20:00,153.18,153.21,153.18,153.2,14252.0,136.7672,136.794,136.7672,136.785,14252.0
2018-01-11 12:25:00,153.21,153.3,153.2,153.27,20536.0,136.794,136.8743,136.785,136.8475,20536.0
2018-01-11 12:30:00,153.28,153.36,153.28,153.36,5048.0,136.8565,136.9279,136.8565,136.9279,5048.0
2018-01-11 12:35:00,153.35,153.43,153.35,153.43,5076.0,136.919,136.9904,136.919,136.9904,5076.0
2018-01-11 12:40:00,153.45,153.45,153.39,153.4,15629.0,137.0083,137.0083,136.9547,136.9636,15629.0
2018-01-11 12:45:00,153.4,153.47,153.4,153.44,4693.0,136.9636,137.0261,136.9636,136.9993,4693.0
2018-01-11 12:50:00,153.43,153.44,153.41,153.44,2050.0,136.9904,136.9993,136.9725,136.9993,2050.0
2018-01-11 12:55:00,153.43,153.46,153.43,153.45,5887.0,136.9904,137.0172,136.9904,137.0083,5887.0
2018-01-11 13:00:00,153.45,153.47,153.42,153.42,2395.0,137.0083,137.0261,136.9815,136.9815,2395.0
2018-01-11 13:05:00,153.41,153.47,153.4,153.47,3798.0,136.9725,137.0261,136.9636,137.0261,3798.0
2018-01-11 13:10:00,153.47,153.51,153.46,153.48,8192.0,137.0261,137.0618,137.0172,137.035,8192.0
2018-01-11 13:15:00,153.47,153.48,153.43,153.44,7401.0,137.0261,137.035,136.9904,136.9993,7401.0
2018-01-11 13:20:00,153.49,153.49,153.46,153.47,2812.0,137.044,137.044,137.0172,137.0261,2812.0
2018-01-11 13:25:00,153.47,153.47,153.44,153.45,4671.0,137.0261,137.0261,136.9993,137.0083,4671.0
2018-01-11 13:30:00,153.47,153.47,153.43,153.45,24876.0,137.0261,137.0261,136.9904,137.0083,24876.0
2018-01-11 13:35:00,153.45,153.46,153.42,153.44,11022.0,137.0083,137.0172,136.9815,136.9993,11022.0
2018-01-11 13:40:00,153.44,153.45,153.44,153.45,2809.0,136.9993,137.0083,136.9993,137.0083,2809.0
2018-01-11 13:45:00,153.44,153.46,153.43,153.44,8925.0,136.9993,137.0172,136.9904,136.9993,8925.0
2018-01-11 13:50:00,153.43,153.44,153.4,153.4,8998.0,136.9904,136.9993,136.9636,136.9636,8998.0
2018-01-11 13:55:00,153.39,153.41,153.39,153.4,5999.0,136.9547,136.9725,136.9547,136.9636,5999.0
2018-01-11 14:00:00,153.4,153.42,153.39,153.39,4384.0,136.9636,136.9815,136.9547,136.9547,4384.0
2018-01-11 14:05:00,153.4,153.4,153.39,153.39,5143.0,136.9636,136.9636,136.9547,136.9547,5143.0
2018-01-11 14:10:00,153.39,153.4,153.36,153.36,8373.0,136.9547,136.9636,136.9279,136.9279,8373.0
2018-01-11 14:15:00,153.36,153.41,153.36,153.39,7653.0,136.9279,136.9725,136.9279,136.9547,7653.0
2018-01-11 14:20:00,153.39,153.41,153.36,153.39,9088.0,136.9547,136.9725,136.9279,136.9547,9088.0
2018-01-11 14:25:00,153.39,153.42,153.38,153.42,2890.0,136.9547,136.9815,136.9458,136.9815,2890.0
2018-01-11 14:30:00,153.42,153.43,153.41,153.41,5316.0,136.9815,136.9904,136.9725,136.9725,5316.0
2018-01-11 14:35:00,153.42,153.43,153.39,153.4,9804.0,136.9815,136.9904,136.9547,136.9636,9804.0
2018-01-11 14:40:00,153.39,153.4,153.37,153.39,8529.0,136.9547,136.9636,136.9368,136.9547,8529.0
2018-01-11 14:45:00,153.39,153.41,153.37,153.41,13136.0,136.9547,136.9725,136.9368,136.9725,13136.0
2018-01-11 14:50:00,153.4,153.45,153.4,153.42,8801.0,136.9636,137.0083,136.9636,136.9815,8801.0
2018-01-11 14:55:00,153.41,153.45,153.41,153.44,6266.0,136.9725,137.0083,136.9725,136.9993,6266.0
2018-01-11 15:00:00,153.42,153.48,153.42,153.48,1096.0,136.9815,137.035,136.9815,137.035,1096.0
2018-01-11 15:05:00,153.48,153.5,153.47,153.47,10458.0,137.035,137.0529,137.0261,137.0261,10458.0
2018-01-11 15:10:00,153.48,153.48,153.45,153.48,4125.0,137.035,137.035,137.0083,137.035,4125.0
2018-01-11 15:15:00,153.49,153.51,153.49,153.51,3800.0,137.044,137.0618,137.044,137.0618,3800.0
2018-01-11 15:20:00,153.52,153.54,153.49,153.54,9620.0,137.0708,137.0886,137.044,137.0886,9620.0
2018-01-11 15:25:00,153.55,153.55,153.48,153.5,17425.0,137.0975,137.0975,137.035,137.0529,17425.0
2018-01-11 15:30:00,153.48,153.49,153.43,153.48,7008.0,137.035,137.044,136.9904,137.035,7008.0
2018-01-11 15:35:00,153.48,153.54,153.48,153.51,8636.0,137.035,137.0886,137.035,137.0618,8636.0
2018-01-11 15:40:00,153.51,153.51,153.44,153.48,15623.0,137.0618,137.0618,136.9993,137.035,15623.0
2018-01-11 15:45:00,153.48,153.51,153.47,153.5,13216.0,137.035,137.0618,137.0261,137.0529,13216.0
2018-01-11 15:50:00,153.51,153.64,153.51,153.64,27837.0,137.0618,137.1779,137.0618,137.1779,27837.0
2018-01-11 15:55:00,153.64,153.69,153.6,153.66,32629.0,137.1779,137.2225,137.1422,137.1958,32629.0
2018-01-12 09:30:00,153.9,153.98,153.79,153.96,14375.0,137.41,137.4815,137.3118,137.4636,14375.0
2018-01-12 09:35:00,154.0,154.01,153.93,153.96,8997.0,137.4993,137.5083,137.4368,137.4636,8997.0
2018-01-12 09:40:00,153.96,154.05,153.95,154.04,4660.0,137.4636,137.544,137.4547,137.535,4660.0
2018-01-12 09:45:00,154.05,154.14,154.03,154.14,2712.0,137.544,137.6243,137.5261,137.6243,2712.0
2018-01-12 09:50:00,154.16,154.16,154.09,154.13,12881.0,137.6422,137.6422,137.5797,137.6154,12881.0
2018-01-12 09:55:00,154.14,154.16,154.12,154.16,5400.0,137.6243,137.6422,137.6065,137.6422,5400.0
2018-01-12 10:00:00,154.17,154.21,154.17,154.17,17187.0,137.6511,137.6868,137.6511,137.6511,17187.0
2018-01-12 10:05:00,154.16,154.17,154.07,154.1,12120.0,137.6422,137.6511,137.5618,137.5886,12120.0
2018-01-12 10:10:00,154.11,154.19,154.11,154.19,4740.0,137.5975,137.669,137.5975,137.669,4740.0
2018-01-12 10:15:00,154.2,154.23,154.13,154.18,5564.0,137.6779,137.7047,137.6154,137.66,5564.0
2018-01-12 10:20:00,154.17,154.23,154.17,154.18,9321.0,137.6511,137.7047,137.6511,137.66,9321.0
2018-01-12 10:25:00,154.19,154.24,154.19,154.24,994.0,137.669,137.7136,137.669,137.7136,994.0
2018-01-12 10:30:00,154.25,154.31,154.23,154.28,2873.0,137.7225,137.7761,137.7047,137.7493,2873.0
2018-01-12 10:35:00,154.25,154.41,154.25,154.39,62626.0,137.7225,137.8654,137.7225,137.8475,62626.0
2018-01-12 10:40:00,154.39,154.46,154.38,154.46,4200.0,137.8475,137.91,137.8386,137.91,4200.0
2018-01-12 10:45:00,154.46,154.48,154.45,154.47,5435.0,137.91,137.9279,137.9011,137.919,5435.0
2018-01-12 10:50:00,154.48,154.6,154.48,154.58,11677.0,137.9279,138.035,137.9279,138.0172,11677.0
2018-01-12 10:55:00,154.59,154.59,154.48,154.49,4067.0,138.0261,138.0261,137.9279,137.9368,4067.0
2018-01-12 11:00:00,154.49,154.53,154.46,154.52,6283.0,137.9368,137.9725,137.91,137.9636,6283.0
2018-01-12 11:05:00,154.5,154.5,154.38,154.38,4388.0,137.9458,137.9458,137.8386,137.8386,4388.0
2018-01-12 11:10:00,154.38,154.41,154.29,154.29,11643.0,137.8386,137.8654,137.7583,137.7583,11643.0
2018-01-12 11:15:00,154.28,154.28,154.26,154.26,500.0,137.7493,137.7493,137.7315,137.7315,500.0
2018-01-12 11:20:00,154.25,154.32,154.25,154.3,2462.0,137.7225,137.785,137.7225,137.7672,2462.0
2018-01-12 11:25:00,154.33,154.37,154.32,154.37,2500.0,137.794,137.8297,137.785,137.8297,2500.0
2018-01-12 11:30:00,154.38,154.4,154.34,154.4,1666.0,137.8386,137.8565,137.8029,137.8565,1666.0
2018-01-12 11:35:00,154.38,154.41,154.37,154.41,1800.0,137.8386,137.8654,137.8297,137.8654,1800.0
2018-01-12 11:40:00,154.43,154.43,154.39,154.43,1430.0,137.8833,137.8833,137.8475,137.8833,1430.0
2018-01-12 11:45:00,154.43,154.47,154.41,154.47,27521.0,137.8833,137.919,137.8654,137.919,27521.0
2018-01-12 11:50:00,154.45,154.48,154.45,154.47,1586.0,137.9011,137.9279,137.9011,137.919,1586.0
2018-01-12 11:55:00,154.48,154.5,154.45,154.5,3454.0,137.9279,137.9458,137.9011,137.9458,3454.0
2018-01-12 12:00:00,154.54,154.54,154.48,154.48,15520.0,137.9815,137.9815,137.9279,137.9279,15520.0
2018-01-12 12:05:00,154.48,154.49,154.44,154.44,1429.0,137.9279,137.9368,137.8922,137.8922,1429.0
2018-01-12 12:10:00,154.45,154.45,154.45,154.45,600.0,137.9011,137.9011,137.9011,137.9011,600.0
2018-01-12 12:15:00,154.45,154.5,154.45,154.49,990.0,137.9011,137.9458,137.9011,137.9368,990.0
2018-01-12 12:20:00,154.49,154.51,154.48,154.49,5109.0,137.9368,137.9547,137.9279,137.9368,5109.0
2018-01-12 12:25:00,154.49,154.49,154.43,154.43,4851.0,137.9368,137.9368,137.8833,137.8833,4851.0
2018-01-12 12:30:00,154.43,154.43,154.38,154.39,6352.0,137.8833,137.8833,137.8386,137.8475,6352.0
2018-01-12 12:35:00,154.38,154.43,154.37,154.43,2900.0,137.8386,137.8833,137.8297,137.8833,2900.0
2018-01-12 12:40:00,154.41,154.43,154.38,154.42,2834.0,137.8654,137.8833,137.8386,137.8743,2834.0
2018-01-12 12:45:00,154.41,154.43,154.39,154.41,2276.0,137.8654,137.8833,137.8475,137.8654,2276.0
2018-01-12 12:50:00,154.4,154.48,154.39,154.48,11195.0,137.8565,137.9279,137.8475,137.9279,11195.0
2018-01-12 12:55:00,154.48,154.53,154.48,154.52,2538.0,137.9279,137.9725,137.9279,137.9636,2538.0
2018-01-12 13:00:00,154.52,154.55,154.52,154.54,13361.0,137.9636,137.9904,137.9636,137.9815,13361.0
2018-01-12 13:05:00,154.54,154.54,154.49,154.5,1761.0,137.9815,137.9815,137.9368,137.9458,1761.0
2018-01-12 13:10:00,154.48,154.49,154.45,154.47,5804.0,137.9279,137.9368,137.9011,137.919,5804.0
2018-01-12 13:15:00,154.48,154.48,154.4,154.46,32803.0,137.9279,137.9279,137.8565,137.91,32803.0
2018-01-12 13:20:00,154.47,154.49,154.45,154.45,11206.0,137.919,137.9368,137.9011,137.9011,11206.0
2018-01-12 13:25:00,154.46,154.47,154.43,154.46,21934.0,137.91,137.919,137.8833,137.91,21934.0
2018-01-12 13:30:00,154.45,154.46,154.44,154.45,6288.0,137.9011,137.91,137.8922,137.9011,6288.0
2018-01-12 13:35:00,154.45,154.46,154.44,154.46,6177.0,137.9011,137.91,137.8922,137.91,6177.0
2018-01-12 13:40:00,154.47,154.53,154.46,154.51,6166.0,137.919,137.9725,137.91,137.9547,6166.0
2018-01-12 13:45:00,154.51,154.56,154.51,154.53,3217.0,137.9547,137.9993,137.9547,137.9725,3217.0
2018-01-12 13:50:00,154.53,154.6,154.52,154.56,16343.0,137.9725,138.035,137.9636,137.9993,16343.0
2018-01-12 13:55:00,154.55,154.56,154.52,154.55,3375.0,137.9904,137.9993,137.9636,137.9904,3375.0
2018-01-12 14:00:00,154.54,154.57,154.51,154.54,9652.0,137.9815,138.0083,137.9547,137.9815,9652.0
2018-01-12 14:05:00,154.55,154.57,154.54,154.55,7054.0,137.9904,138.0083,137.9815,137.9904,7054.0
2018-01-12 14:10:00,154.55,154.58,154.55,154.58,2562.0,137.9904,138.0172,137.9904,138.0172,2562.0
2018-01-12 14:15:00,154.57,154.62,154.56,154.6,6503.0,138.0083,138.0529,137.9993,138.035,6503.0
2018-01-12 14:20:00,154.59,154.61,154.59,154.59,5390.0,138.0261,138.044,138.0261,138.0261,5390.0
2018-01-12 14:25:00,154.59,154.63,154.59,154.63,7711.0,138.0261,138.0618,138.0261,138.0618,7711.0
2018-01-12 14:30:00,154.63,154.65,154.58,154.58,5889.0,138.0618,138.0797,138.0172,138.0172,5889.0
2018-01-12 14:35:00,154.57,154.58,154.54,154.54,9016.0,138.0083,138.0172,137.9815,137.9815,9016.0
2018-01-12 14:40:00,154.53,154.54,154.47,154.54,42505.0,137.9725,137.9815,137.919,137.9815,42505.0
2018-01-12 14:45:00,154.53,154.56,154.49,154.56,16530.0,137.9725,137.9993,137.9368,137.9993,16530.0
2018-01-12 14:50:00,154.54,154.56,154.52,154.56,8980.0,137.9815,137.9993,137.9636,137.9993,8980.0
2018-01-12 14:55:00,154.55,154.6,154.53,154.6,6106.0,137.9904,138.035,137.9725,138.035,6106.0
2018-01-12 15:00:00,154.59,154.66,154.59,154.63,21703.0,138.0261,138.0886,138.0261,138.0618,21703.0
2018-01-12 15:05:00,154.63,154.63,154.59,154.6,2886.0,138.0618,138.0618,138.0261,138.035,2886.0
2018-01-12 15:10:00,154.57,154.58,154.39,154.41,20837.0,138.0083,138.0172,137.8475,137.8654,20837.0
2018-01-12 15:15:00,154.42,154.49,154.42,154.47,6326.0,137.8743,137.9368,137.8743,137.919,6326.0
2018-01-12 15:20:00,154.46,154.55,154.45,154.55,16581.0,137.91,137.9904,137.9011,137.9904,16581.0
2018-01-12 15:25:00,154.55,154.57,154.51,154.53,11216.0,137.9904,138.0083,137.9547,137.9725,11216.0
2018-01-12 15:30:00,154.52,154.6,154.52,154.6,10874.0,137.9636,138.035,137.9636,138.035,10874.0
2018-01-12 15:35:00,154.58,154.61,154.55,154.61,16319.0,138.0172,138.044,137.9904,138.044,16319.0
2018-01-12 15:40:00,154.63,154.64,154.58,154.6,6759.0,138.0618,138.0708,138.0172,138.035,6759.0
2018-01-12 15:45:00,154.65,154.73,154.64,154.71,7275.0,138.0797,138.1511,138.0708,138.1333,7275.0
2018-01-12 15:50:00,154.73,154.76,154.64,154.68,24217.0,138.1511,138.1779,138.0708,138.1065,24217.0
2018-01-12 15:55:00,154.68,154.7,154.57,154.68,35529.0,138.1065,138.1243,138.0083,138.1065,35529.0
2018-01-16 09:30:00,155.34,155.6,155.34,155.56,22742.0,138.6958,138.9279,138.6958,138.8922,22742.0
2018-01-16 09:35:00,155.53,155.66,155.53,155.66,8500.0,138.8654,138.9815,138.8654,138.9815,8500.0
2018-01-16 09:40:00,155.66,155.73,155.66,155.73,11748.0,138.9815,139.044,138.9815,139.044,11748.0
2018-01-16 09:45:00,155.74,155.83,155.71,155.74,8685.0,139.0529,139.1333,139.0261,139.0529,8685.0
2018-01-16 09:50:00,155.76,155.81,155.73,155.81,31212.0,139.0708,139.1154,139.044,139.1154,31212.0
2018-01-16 09:55:00,155.81,155.85,155.78,155.78,13807.0,139.1154,139.1511,139.0886,139.0886,13807.0
2018-01-16 10:00:00,155.79,155.79,155.67,155.68,13873.0,139.0975,139.0975,138.9904,138.9993,13873.0
2018-01-16 10:05:00,155.68,155.69,155.61,155.66,14000.0,138.9993,139.0083,138.9368,138.9815,14000.0
2018-01-16 10:10:00,155.67,155.7,155.66,155.69,9371.0,138.9904,139.0172,138.9815,139.0083,9371.0
2018-01-16 10:15:00,155.68,155.74,155.68,155.72,6127.0,138.9993,139.0529,138.9993,139.035,6127.0
2018-01-16 10:20:00,155.75,155.75,155.59,155.59,10481.0,139.0618,139.0618,138.919,138.919,10481.0
2018-01-16 10:25:00,155.59,155.6,155.56,155.58,43370.0,138.919,138.9279,138.8922,138.91,43370.0
2018-01-16 10:30:00,155.59,155.6,155.44,155.44,7069.0,138.919,138.9279,138.785,138.785,7069.0
2018-01-16 10:35:00,155.43,155.43,155.14,155.32,19787.0,138.7761,138.7761,138.5172,138.6779,19787.0
2018-01-16 10:40:00,155.32,155.38,155.29,155.37,12313.0,138.6779,138.7315,138.6511,138.7225,12313.0
2018-01-16 10:45:00,155.37,155.4,155.32,155.38,6753.0,138.7225,138.7493,138.6779,138.7315,6753.0
2018-01-16 10:50:00,155.37,155.38,155.24,155.24,5176.0,138.7225,138.7315,138.6065,138.6065,5176.0
2018-01-16 10:55:00,155.23,155.24,155.09,155.11,20601.0,138.5975,138.6065,138.4725,138.4904,20601.0
2018-01-16 11:00:00,155.11,155.18,155.03,155.18,28115.0,138.4904,138.5529,138.419,138.5529,28115.0
2018-01-16 11:05:00,155.18,155.19,154.98,154.99,15415.0,138.5529,138.5618,138.3743,138.3833,15415.0
2018-01-16 11:10:00,154.99,155.08,154.95,154.95,15720.0,138.3833,138.4636,138.3475,138.3475,15720.0
2018-01-16 11:15:00,154.93,155.09,154.88,155.09,12795.0,138.3297,138.4725,138.285,138.4725,12795.0
2018-01-16 11:20:00,155.1,155.12,155.03,155.07,10906.0,138.4815,138.4993,138.419,138.4547,10906.0
2018-01-16 11:25:00,155.09,155.2,155.06,155.19,11556.0,138.4725,138.5708,138.4458,138.5618,11556.0
2018-01-16 11:30:00,155.18,155.26,155.16,155.26,6650.0,138.5529,138.6243,138.535,138.6243,6650.0
2018-01-16 11:35:00,155.26,155.26,155.18,155.24,13725.0,138.6243,138.6243,138.5529,138.6065,13725.0
2018-01-16 11:40:00,155.23,155.23,155.02,155.02,21144.0,138.5975,138.5975,138.41,138.41,21144.0
2018-01-16 11:45:00,155.0,155.09,154.88,155.08,5284.0,138.3922,138.4725,138.285,138.4636,5284.0
2018-01-16 11:50:00,155.06,155.06,154.93,154.98,8668.0,138.4458,138.4458,138.3297,138.3743,8668.0
2018-01-16 11:55:00,155.0,155.01,154.91,154.96,6502.0,138.3922,138.4011,138.3118,138.3565,6502.0
2018-01-16 12:00:00,154.97,155.06,154.96,155.04,5373.0,138.3654,138.4458,138.3565,138.4279,5373.0
2018-01-16 12:05:00,155.04,155.08,155.0,155.06,6272.0,138.4279,138.4636,138.3922,138.4458,6272.0
2018-01-16 12:10:00,155.08,155.13,155.07,155.13,8918.0,138.4636,138.5083,138.4547,138.5083,8918.0
2018-01-16 12:15:00,155.13,155.17,155.11,155.14,10590.0,138.5083,138.544,138.4904,138.5172,10590.0
2018-01-16 12:20:00,155.12,155.12,155.02,155.02,6659.0,138.4993,138.4993,138.41,138.41,6659.0
2018-01-16 12:25:00,155.02,155.04,154.97,155.01,5992.0,138.41,138.4279,138.3654,138.4011,5992.0
2018-01-16 12:30:00,155.02,155.03,154.93,154.94,6398.0,138.41,138.419,138.3297,138.3386,6398.0
2018-01-16 12:35:00,154.93,155.0,154.93,154.98,3160.0,138.3297,138.3922,138.3297,138.3743,3160.0
2018-01-16 12:40:00,155.0,155.02,154.89,154.94,42349.0,138.3922,138.41,138.294,138.3386,42349.0
2018-01-16 12:45:00,154.91,154.94,154.86,154.94,6864.0,138.3118,138.3386,138.2672,138.3386,6864.0
2018-01-16 12:50:00,154.93,154.93,154.82,154.83,11391.0,138.3297,138.3297,138.2315,138.2404,11391.0
2018-01-16 12:55:00,154.83,154.89,154.83,154.86,10469.0,138.2404,138.294,138.2404,138.2672,10469.0
2018-01-16 13:00:00,154.85,154.9,154.82,154.82,9999.0,138.2583,138.3029,138.2315,138.2315,9999.0
2018-01-16 13:05:00,154.82,154.89,154.77,154.87,26041.0,138.2315,138.294,138.1868,138.2761,26041.0
2018-01-16 13:10:00,154.87,154.91,154.85,154.9,7882.0,138.2761,138.3118,138.2583,138.3029,7882.0
2018-01-16 13:15:00,154.89,154.96,154.88,154.91,10243.0,138.294,138.3565,138.285,138.3118,10243.0
2018-01-16 13:20:00,154.91,154.91,154.79,154.79,6235.0,138.3118,138.3118,138.2047,138.2047,6235.0
2018-01-16 13:25:00,154.78,154.85,154.77,154.84,2569.0,138.1958,138.2583,138.1868,138.2493,2569.0
2018-01-16 13:30:00,154.86,154.87,154.82,154.82,3525.0,138.2672,138.2761,138.2315,138.2315,3525.0
2018-01-16 13:35:00,154.82,154.82,154.74,154.79,9449.0,138.2315,138.2315,138.16,138.2047,9449.0
2018-01-16 13:40:00,154.78,154.82,154.75,154.75,3322.0,138.1958,138.2315,138.169,138.169,3322.0
2018-01-16 13:45:00,154.75,154.78,154.72,154.72,27920.0,138.169,138.1958,138.1422,138.1422,27920.0
2018-01-16 13:50:00,154.71,154.72,154.53,154.53,11817.0,138.1333,138.1422,137.9725,137.9725,11817.0
2018-01-16 13:55:00,154.53,154.53,154.46,154.5,19387.0,137.9725,137.9725,137.91,137.9458,19387.0
2018-01-16 14:00:00,154.52,154.54,154.37,154.39,10560.0,137.9636,137.9815,137.8297,137.8475,10560.0
2018-01-16 14:05:00,154.39,154.52,154.38,154.44,19941.0,137.8475,137.9636,137.8386,137.8922,19941.0
2018-01-16 14:10:00,154.43,154.45,154.39,154.4,14530.0,137.8833,137.9011,137.8475,137.8565,14530.0
2018-01-16 14:15:00,154.41,154.42,154.17,154.23,18150.0,137.8654,137.8743,137.6511,137.7047,18150.0
2018-01-16 14:20:00,154.23,154.27,154.07,154.14,17200.0,137.7047,137.7404,137.5618,137.6243,17200.0
2018-01-16 14:25:00,154.15,154.2,154.09,154.09,8821.0,137.6333,137.6779,137.5797,137.5797,8821.0
2018-01-16 14:30:00,154.09,154.23,154.09,154.14,24435.0,137.5797,137.7047,137.5797,137.6243,24435.0
2018-01-16 14:35:00,154.15,154.17,154.05,154.06,15033.0,137.6333,137.6511,137.544,137.5529,15033.0
2018-01-16 14:40:00,154.02,154.07,153.81,153.81,31823.0,137.5172,137.5618,137.3297,137.3297,31823.0
2018-01-16 14:45:00,153.76,153.95,153.64,153.82,30183.0,137.285,137.4547,137.1779,137.3386,30183.0
2018-01-16 14:50:00,153.85,153.97,153.85,153.97,15486.0,137.3654,137.4725,137.3654,137.4725,15486.0
2018-01-16 14:55:00,153.96,154.0,153.94,153.95,48573.0,137.4636,137.4993,137.4458,137.4547,48573.0
2018-01-16 15:00:00,153.98,154.21,153.98,154.19,31222.0,137.4815,137.6868,137.4815,137.669,31222.0
2018-01-16 15:05:00,154.2,154.37,154.16,154.37,26113.0,137.6779,137.8297,137.6422,137.8297,26113.0
2018-01-16 15:10:00,154.37,154.39,154.23,154.23,26430.0,137.8297,137.8475,137.7047,137.7047,26430.0
2018-01-16 15:15:00,154.22,154.23,154.1,154.14,21167.0,137.6958,137.7047,137.5886,137.6243,21167.0
2018-01-16 15:20:00,154.16,154.29,154.16,154.19,9913.0,137.6422,137.7583,137.6422,137.669,9913.0
2018-01-16 15:25:00,154.19,154.37,154.13,154.37,17333.0,137.669,137.8297,137.6154,137.8297,17333.0
2018-01-16 15:30:00,154.36,154.36,154.22,154.27,17390.0,137.8208,137.8208,137.6958,137.7404,17390.0
2018-01-16 15:35:00,154.28,154.39,154.26,154.29,25845.0,137.7493,137.8475,137.7315,137.7583,25845.0
2018-01-16 15:40:00,154.29,154.33,154.15,154.3,25481.0,137.7583,137.794,137.6333,137.7672,25481.0
2018-01-16 15:45:00,154.3,154.32,154.19,154.28,30474.0,137.7672,137.785,137.669,137.7493,30474.0
2018-01-16 15:50:00,154.3,154.32,154.12,154.12,30116.0,137.7672,137.785,137.6065,137.6065,30116.0
2018-01-16 15:55:00,154.12,154.15,154.01,154.08,61201.0,137.6065,137.6333,137.5083,137.5708,61201.0
2018-01-17 09:30:00,154.72,155.06,154.51,154.51,17880.0,138.1422,138.4458,137.9547,137.9547,17880.0
2018-01-17 09:35:00,154.45,154.6,154.44,154.57,9489.0,137.9011,138.035,137.8922,138.0083,9489.0
2018-01-17 09:40:00,154.53,154.57,154.36,154.46,9775.0,137.9725,138.0083,137.8208,137.91,9775.0
2018-01-17 09:45:00,154.45,154.45,154.22,154.32,11317.0,137.9011,137.9011,137.6958,137.785,11317.0
2018-01-17 09:50:00,154.34,154.47,154.25,154.41,18798.0,137.8029,137.919,137.7225,137.8654,18798.0
2018-01-17 09:55:00,154.42,154.45,154.25,154.28,7677.0,137.8743,137.9011,137.7225,137.7493,7677.0
2018-01-17 10:00:00,154.27,154.47,154.27,154.45,6325.0,137.7404,137.919,137.7404,137.9011,6325.0
2018-01-17 10:05:00,154.48,154.57,154.4,154.52,18347.0,137.9279,138.0083,137.8565,137.9636,18347.0
2018-01-17 10:10:00,154.54,154.61,154.53,154.57,9612.0,137.9815,138.044,137.9725,138.0083,9612.0
2018-01-17 10:15:00,154.55,154.63,154.53,154.56,13247.0,137.9904,138.0618,137.9725,137.9993,13247.0
2018-01-17 10:20:00,154.56,154.6,154.49,154.51,29094.0,137.9993,138.035,137.9368,137.9547,29094.0
2018-01-17 10:25:00,154.49,154.49,154.37,154.41,17324.0,137.9368,137.9368,137.8297,137.8654,17324.0
2018-01-17 10:30:00,154.44,154.58,154.41,154.57,67388.0,137.8922,138.0172,137.8654,138.0083,67388.0
2018-01-17 10:35:00,154.55,154.62,154.53,154.55,27835.0,137.9904,138.0529,137.9725,137.9904,27835.0
2018-01-17 10:40:00,154.53,154.54,154.46,154.5,17123.0,137.9725,137.9815,137.91,137.9458,17123.0
2018-01-17 10:45:00,154.51,154.59,154.48,154.59,11723.0,137.9547,138.0261,137.9279,138.0261,11723.0
2018-01-17 10:50:00,154.57,154.57,154.51,154.51,12570.0,138.0083,138.0083,137.9547,137.9547,12570.0
2018-01-17 10:55:00,154.51,154.6,154.5,154.59,11485.0,137.9547,138.035,137.9458,138.0261,11485.0
2018-01-17 11:00:00,154.59,154.6,154.53,154.54,13028.0,138.0261,138.035,137.9725,137.9815,13028.0
2018-01-17 11:05:00,154.54,154.7,154.54,154.69,8467.0,137.9815,138.1243,137.9815,138.1154,8467.0
2018-01-17 11:10:00,154.75,154.83,154.73,154.8,23382.0,138.169,138.2404,138.1511,138.2136,23382.0
2018-01-17 11:15:00,154.82,154.89,154.81,154.86,8238.0,138.2315,138.294,138.2225,138.2672,8238.0
2018-01-17 11:20:00,154.89,154.89,154.8,154.8,8849.0,138.294,138.294,138.2136,138.2136,8849.0
2018-01-17 11:25:00,154.81,154.83,154.78,154.79,12393.0,138.2225,138.2404,138.1958,138.2047,12393.0
2018-01-17 11:30:00,154.8,154.9,154.79,154.89,7392.0,138.2136,138.3029,138.2047,138.294,7392.0
2018-01-17 11:35:00,154.87,154.87,154.78,154.78,1812.0,138.2761,138.2761,138.1958,138.1958,1812.0
2018-01-17 11:40:00,154.82,154.83,154.79,154.79,1100.0,138.2315,138.2404,138.2047,138.2047,1100.0
2018-01-17 11:45:00,154.79,154.83,154.77,154.82,2000.0,138.2047,138.2404,138.1868,138.2315,2000.0
2018-01-17 11:50:00,154.86,154.88,154.81,154.86,3737.0,138.2672,138.285,138.2225,138.2672,3737.0
2018-01-17 11:55:00,154.86,154.87,154.82,154.85,9254.0,138.2672,138.2761,138.2315,138.2583,9254.0
2018-01-17 12:00:00,154.85,154.91,154.85,154.89,7740.0,138.2583,138.3118,138.2583,138.294,7740.0
2018-01-17 12:05:00,154.88,154.92,154.87,154.9,12546.0,138.285,138.3208,138.2761,138.3029,12546.0
2018-01-17 12:10:00,154.92,154.92,154.86,154.89,1900.0,138.3208,138.3208,138.2672,138.294,1900.0
2018-01-17 12:15:00,154.89,154.91,154.88,154.91,1668.0,138.294,138.3118,138.285,138.3118,1668.0
2018-01-17 12:20:00,154.92,155.01,154.88,155.0,6841.0,138.3208,138.4011,138.285,138.3922,6841.0
2018-01-17 12:25:00,154.97,155.02,154.97,154.98,14953.0,138.3654,138.41,138.3654,138.3743,14953.0
2018-01-17 12:30:00,154.99,155.02,154.98,154.98,6700.0,138.3833,138.41,138.3743,138.3743,6700.0
2018-01-17 12:35:00,154.99,155.08,154.98,155.08,11053.0,138.3833,138.4636,138.3743,138.4636,11053.0
2018-01-17 12:40:00,155.07,155.07,155.02,155.03,22375.0,138.4547,138.4547,138.41,138.419,22375.0
2018-01-17 12:45:00,155.04,155.13,155.03,155.11,20465.0,138.4279,138.5083,138.419,138.4904,20465.0
2018-01-17 12:50:00,155.11,155.18,155.11,155.17,50498.0,138.4904,138.5529,138.4904,138.544,50498.0
2018-01-17 12:55:00,155.18,155.21,155.17,155.21,20879.0,138.5529,138.5797,138.544,138.5797,20879.0
2018-01-17 13:00:00,155.22,155.3,155.2,155.24,35342.0,138.5886,138.66,138.5708,138.6065,35342.0
2018-01-17 13:05:00,155.24,155.25,155.18,155.2,6517.0,138.6065,138.6154,138.5529,138.5708,6517.0
2018-01-17 13:10:00,155.18,155.22,155.16,155.19,21811.0,138.5529,138.5886,138.535,138.5618,21811.0
2018-01-17 13:15:00,155.19,155.22,155.17,155.18,20540.0,138.5618,138.5886,138.544,138.5529,20540.0
2018-01-17 13:20:00,155.18,155.28,155.17,155.26,11114.0,138.5529,138.6422,138.544,138.6243,11114.0
2018-01-17 13:25:00,155.25,155.25,155.23,155.24,2029.0,138.6154,138.6154,138.5975,138.6065,2029.0
2018-01-17 13:30:00,155.24,155.28,155.22,155.25,6423.0,138.6065,138.6422,138.5886,138.6154,6423.0
2018-01-17 13:35:00,155.25,155.3,155.23,155.28,12435.0,138.6154,138.66,138.5975,138.6422,12435.0
2018-01-17 13:40:00,155.31,155.32,155.3,155.31,5005.0,138.669,138.6779,138.66,138.669,5005.0
2018-01-17 13:45:00,155.31,155.31,155.25,155.25,10200.0,138.669,138.669,138.6154,138.6154,10200.0
2018-01-17 13:50:00,155.27,155.34,155.25,155.3,11299.0,138.6333,138.6958,138.6154,138.66,11299.0
2018-01-17 13:55:00,155.34,155.35,155.32,155.32,2720.0,138.6958,138.7047,138.6779,138.6779,2720.0
2018-01-17 14:00:00,155.3,155.44,155.29,155.44,5817.0,138.66,138.785,138.6511,138.785,5817.0
2018-01-17 14:05:00,155.43,155.49,155.4,155.44,43886.0,138.7761,138.8297,138.7493,138.785,43886.0
2018-01-17 14:10:00,155.44,155.46,155.43,155.46,7473.0,138.785,138.8029,138.7761,138.8029,7473.0
2018-01-17 14:15:00,155.46,155.52,155.45,155.5,24872.0,138.8029,138.8565,138.794,138.8386,24872.0
2018-01-17 14:20:00,155.51,155.55,155.51,155.54,4899.0,138.8475,138.8833,138.8475,138.8743,4899.0
2018-01-17 14:25:00,155.54,155.54,155.47,155.47,8623.0,138.8743,138.8743,138.8118,138.8118,8623.0
2018-01-17 14:30:00,155.47,155.52,155.47,155.5,6453.0,138.8118,138.8565,138.8118,138.8386,6453.0
2018-01-17 14:35:00,155.53,155.56,155.53,155.56,7063.0,138.8654,138.8922,138.8654,138.8922,7063.0
2018-01-17 14:40:00,155.56,155.58,155.52,155.57,6958.0,138.8922,138.91,138.8565,138.9011,6958.0
2018-01-17 14:45:00,155.59,155.65,155.57,155.63,35177.0,138.919,138.9725,138.9011,138.9547,35177.0
2018-01-17 14:50:00,155.65,155.67,155.62,155.62,3890.0,138.9725,138.9904,138.9458,138.9458,3890.0
2018-01-17 14:55:00,155.63,155.65,155.6,155.63,17176.0,138.9547,138.9725,138.9279,138.9547,17176.0
2018-01-17 15:00:00,155.63,155.7,155.61,155.7,5235.0,138.9547,139.0172,138.9368,139.0172,5235.0
2018-01-17 15:05:00,155.71,155.76,155.69,155.73,11418.0,139.0261,139.0708,139.0083,139.044,11418.0
2018-01-17 15:10:00,155.75,155.75,155.61,155.61,6686.0,139.0618,139.0618,138.9368,138.9368,6686.0
2018-01-17 15:15:00,155.63,155.69,155.62,155.66,13345.0,138.9547,139.0083,138.9458,138.9815,13345.0
2018-01-17 15:20:00,155.65,155.65,155.56,155.56,31288.0,138.9725,138.9725,138.8922,138.8922,31288.0
2018-01-17 15:25:00,155.56,155.63,155.52,155.53,32639.0,138.8922,138.9547,138.8565,138.8654,32639.0
2018-01-17 15:30:00,155.55,155.59,155.51,155.55,16879.0,138.8833,138.919,138.8475,138.8833,16879.0
2018-01-17 15:35:00,155.55,155.66,155.53,155.63,12629.0,138.8833,138.9815,138.8654,138.9547,12629.0
2018-01-17 15:40:00,155.64,155.7,155.63,155.65,11254.0,138.9636,139.0172,138.9547,138.9725,11254.0
2018-01-17 15:45:00,155.66,155.66,155.55,155.57,24602.0,138.9815,138.9815,138.8833,138.9011,24602.0
2018-01-17 15:50:00,155.6,155.61,155.43,155.43,28505.0,138.9279,138.9368,138.7761,138.7761,28505.0
2018-01-17 15:55:00,155.44,155.52,155.37,155.48,41164.0,138.785,138.8565,138.7225,138.8208,41164.0
2018-01-18 09:30:00,155.44,155.47,155.29,155.39,26651.0,138.785,138.8118,138.6511,138.7404,26651.0
2018-01-18 09:35:00,155.38,155.62,155.38,155.57,53668.0,138.7315,138.9458,138.7315,138.9011,53668.0
2018-01-18 09:40:00,155.56,155.56,155.39,155.39,16276.0,138.8922,138.8922,138.7404,138.7404,16276.0
2018-01-18 09:45:00,155.41,155.55,155.41,155.51,20994.0,138.7583,138.8833,138.7583,138.8475,20994.0
2018-01-18 09:50:00,155.51,155.53,155.46,155.51,12476.0,138.8475,138.8654,138.8029,138.8475,12476.0
2018-01-18 09:55:00,155.52,155.6,155.49,155.52,10042.0,138.8565,138.9279,138.8297,138.8565,10042.0
2018-01-18 10:00:00,155.51,155.51,155.41,155.47,10215.0,138.8475,138.8475,138.7583,138.8118,10215.0
2018-01-18 10:05:00,155.43,155.45,155.38,155.38,3600.0,138.7761,138.794,138.7315,138.7315,3600.0
2018-01-18 10:10:00,155.35,155.37,155.27,155.27,13424.0,138.7047,138.7225,138.6333,138.6333,13424.0
2018-01-18 10:15:00,155.25,155.3,155.22,155.28,30578.0,138.6154,138.66,138.5886,138.6422,30578.0
2018-01-18 10:20:00,155.29,155.32,155.06,155.07,25160.0,138.6511,138.6779,138.4458,138.4547,25160.0
2018-01-18 10:25:00,155.08,155.23,155.08,155.23,16385.0,138.4636,138.5975,138.4636,138.5975,16385.0
2018-01-18 10:30:00,155.23,155.34,155.23,155.29,5400.0,138.5975,138.6958,138.5975,138.6511,5400.0
2018-01-18 10:35:00,155.29,155.36,155.28,155.36,4542.0,138.6511,138.7136,138.6422,138.7136,4542.0
2018-01-18 10:40:00,155.31,155.33,155.28,155.33,3258.0,138.669,138.6868,138.6422,138.6868,3258.0
2018-01-18 10:45:00,155.36,155.37,155.26,155.26,8322.0,138.7136,138.7225,138.6243,138.6243,8322.0
2018-01-18 10:50:00,155.25,155.33,155.22,155.32,6641.0,138.6154,138.6868,138.5886,138.6779,6641.0
2018-01-18 10:55:00,155.33,155.33,155.21,155.21,8375.0,138.6868,138.6868,138.5797,138.5797,8375.0
2018-01-18 11:00:00,155.21,155.3,155.2,155.3,10528.0,138.5797,138.66,138.5708,138.66,10528.0
2018-01-18 11:05:00,155.31,155.31,155.22,155.23,10969.0,138.669,138.669,138.5886,138.5975,10969.0
2018-01-18 11:10:00,155.23,155.3,155.21,155.29,4601.0,138.5975,138.66,138.5797,138.6511,4601.0
2018-01-18 11:15:00,155.32,155.41,155.31,155.41,5260.0,138.6779,138.7583,138.669,138.7583,5260.0
2018-01-18 11:20:00,155.43,155.46,155.19,155.2,100606.0,138.7761,138.8029,138.5618,138.5708,100606.0
2018-01-18 11:25:00,155.21,155.28,155.12,155.2,6087.0,138.5797,138.6422,138.4993,138.5708,6087.0
2018-01-18 11:30:00,155.21,155.32,155.18,155.3,4280.0,138.5797,138.6779,138.5529,138.66,4280.0
2018-01-18 11:35:00,155.3,155.3,155.15,155.15,4482.0,138.66,138.66,138.5261,138.5261,4482.0
2018-01-18 11:40:00,155.15,155.15,155.01,155.08,6604.0,138.5261,138.5261,138.4011,138.4636,6604.0
2018-01-18 11:45:00,155.08,155.09,154.99,155.09,7368.0,138.4636,138.4725,138.3833,138.4725,7368.0
2018-01-18 11:50:00,155.07,155.19,155.07,155.19,4130.0,138.4547,138.5618,138.4547,138.5618,4130.0
2018-01-18 11:55:00,155.17,155.19,155.14,155.15,1580.0,138.544,138.5618,138.5172,138.5261,1580.0
2018-01-18 12:00:00,155.14,155.26,155.13,155.23,5474.0,138.5172,138.6243,138.5083,138.5975,5474.0
2018-01-18 12:05:00,155.23,155.23,155.21,155.21,8940.0,138.5975,138.5975,138.5797,138.5797,8940.0
2018-01-18 12:10:00,155.22,155.3,155.22,155.29,4312.0,138.5886,138.66,138.5886,138.6511,4312.0
2018-01-18 12:15:00,155.3,155.34,155.26,155.28,20039.0,138.66,138.6958,138.6243,138.6422,20039.0
2018-01-18 12:20:00,155.29,155.29,155.27,155.28,1973.0,138.6511,138.6511,138.6333,138.6422,1973.0
2018-01-18 12:25:00,155.25,155.32,155.24,155.32,14142.0,138.6154,138.6779,138.6065,138.6779,14142.0
2018-01-18 12:30:00,155.33,155.33,155.28,155.31,3326.0,138.6868,138.6868,138.6422,138.669,3326.0
2018-01-18 12:35:00,155.31,155.36,155.31,155.36,9839.0,138.669,138.7136,138.669,138.7136,9839.0
2018-01-18 12:40:00,155.36,155.37,155.29,155.33,9676.0,138.7136,138.7225,138.6511,138.6868,9676.0
2018-01-18 12:45:00,155.35,155.35,155.32,155.34,1586.0,138.7047,138.7047,138.6779,138.6958,1586.0
2018-01-18 12:50:00,155.34,155.36,155.33,155.34,19800.0,138.6958,138.7136,138.6868,138.6958,19800.0
2018-01-18 12:55:00,155.35,155.37,155.31,155.31,6769.0,138.7047,138.7225,138.669,138.669,6769.0
2018-01-18 13:00:00,155.32,155.32,155.19,155.23,18314.0,138.6779,138.6779,138.5618,138.5975,18314.0
2018-01-18 13:05:00,155.24,155.33,155.24,155.32,2800.0,138.6065,138.6868,138.6065,138.6779,2800.0
2018-01-18 13:10:00,155.33,155.39,155.32,155.36,12321.0,138.6868,138.7404,138.6779,138.7136,12321.0
2018-01-18 13:15:00,155.36,155.36,155.3,155.3,8474.0,138.7136,138.7136,138.66,138.66,8474.0
2018-01-18 13:20:00,155.29,155.31,155.28,155.29,10526.0,138.6511,138.669,138.6422,138.6511,10526.0
2018-01-18 13:25:00,155.27,155.3,155.24,155.3,12600.0,138.6333,138.66,138.6065,138.66,12600.0
2018-01-18 13:30:00,155.31,155.32,155.26,155.26,9604.0,138.669,138.6779,138.6243,138.6243,9604.0
2018-01-18 13:35:00,155.27,155.29,155.26,155.29,21100.0,138.6333,138.6511,138.6243,138.6511,21100.0
2018-01-18 13:40:00,155.29,155.32,155.28,155.3,15904.0,138.6511,138.6779,138.6422,138.66,15904.0
2018-01-18 13:45:00,155.29,155.35,155.29,155.35,7424.0,138.6511,138.7047,138.6511,138.7047,7424.0
2018-01-18 13:50:00,155.34,155.34,155.3,155.32,12273.0,138.6958,138.6958,138.66,138.6779,12273.0
2018-01-18 13:55:00,155.29,155.46,155.25,155.44,94357.0,138.6511,138.8029,138.6154,138.785,94357.0
2018-01-18 14:00:00,155.45,155.55,155.43,155.5,21280.0,138.794,138.8833,138.7761,138.8386,21280.0
2018-01-18 14:05:00,155.5,155.54,155.45,155.53,20910.0,138.8386,138.8743,138.794,138.8654,20910.0
2018-01-18 14:10:00,155.55,155.59,155.53,155.55,8023.0,138.8833,138.919,138.8654,138.8833,8023.0
2018-01-18 14:15:00,155.53,155.59,155.5,155.51,9483.0,138.8654,138.919,138.8386,138.8475,9483.0
2018-01-18 14:20:00,155.51,155.53,155.49,155.53,3190.0,138.8475,138.8654,138.8297,138.8654,3190.0
2018-01-18 14:25:00,155.56,155.62,155.55,155.62,3490.0,138.8922,138.9458,138.8833,138.9458,3490.0
2018-01-18 14:30:00,155.62,155.65,155.58,155.63,6309.0,138.9458,138.9725,138.91,138.9547,6309.0
2018-01-18 14:35:00,155.6,155.7,155.6,155.61,11126.0,138.9279,139.0172,138.9279,138.9368,11126.0
2018-01-18 14:40:00,155.62,155.63,155.54,155.55,8068.0,138.9458,138.9547,138.8743,138.8833,8068.0
2018-01-18 14:45:00,155.53,155.54,155.49,155.49,10310.0,138.8654,138.8743,138.8297,138.8297,10310.0
2018-01-18 14:50:00,155.49,155.59,155.49,155.59,4458.0,138.8297,138.919,138.8297,138.919,4458.0
2018-01-18 14:55:00,155.57,155.57,155.57,155.57,100.0,138.9011,138.9011,138.9011,138.9011,100.0
2018-01-18 15:00:00,155.52,155.52,155.47,155.49,5336.0,138.8565,138.8565,138.8118,138.8297,5336.0
2018-01-18 15:05:00,155.51,155.55,155.51,155.55,7805.0,138.8475,138.8833,138.8475,138.8833,7805.0
2018-01-18 15:10:00,155.55,155.55,155.5,155.52,6070.0,138.8833,138.8833,138.8386,138.8565,6070.0
2018-01-18 15:15:00,155.52,155.56,155.51,155.56,3488.0,138.8565,138.8922,138.8475,138.8922,3488.0
2018-01-18 15:20:00,155.56,155.57,155.47,155.47,7744.0,138.8922,138.9011,138.8118,138.8118,7744.0
2018-01-18 15:25:00,155.46,155.46,155.36,155.37,9854.0,138.8029,138.8029,138.7136,138.7225,9854.0
2018-01-18 15:30:00,155.36,155.36,155.11,155.19,17807.0,138.7136,138.7136,138.4904,138.5618,17807.0
2018-01-18 15:35:00,155.18,155.24,155.15,155.22,10118.0,138.5529,138.6065,138.5261,138.5886,10118.0
2018-01-18 15:40:00,155.24,155.29,155.24,155.25,15790.0,138.6065,138.6511,138.6065,138.6154,15790.0
2018-01-18 15:45:00,155.25,155.25,155.18,155.23,41667.0,138.6154,138.6154,138.5529,138.5975,41667.0
2018-01-18 15:50:00,155.24,155.28,155.19,155.19,31163.0,138.6065,138.6422,138.5618,138.5618,31163.0
2018-01-18 15:55:00,155.2,155.34,155.15,155.25,350689.0,138.5708,138.6958,138.5261,138.6154,350689.0
2018-01-19 09:30:00,155.56,155.69,155.56,155.62,16589.0,138.8922,139.0083,138.8922,138.9458,16589.0
2018-01-19 09:35:00,155.6,155.63,155.55,155.63,5903.0,138.9279,138.9547,138.8833,138.9547,5903.0
2018-01-19 09:40:00,155.63,155.71,155.61,155.67,22654.0,138.9547,139.0261,138.9368,138.9904,22654.0
2018-01-19 09:45:00,155.68,155.73,155.68,155.71,10010.0,138.9993,139.044,138.9993,139.0261,10010.0
2018-01-19 09:50:00,155.71,155.71,155.56,155.6,8501.0,139.0261,139.0261,138.8922,138.9279,8501.0
2018-01-19 09:55:00,155.61,155.62,155.57,155.61,7554.0,138.9368,138.9458,138.9011,138.9368,7554.0
2018-01-19 10:00:00,155.61,155.61,155.35,155.35,8782.0,138.9368,138.9368,138.7047,138.7047,8782.0
2018-01-19 10:05:00,155.34,155.48,155.33,155.48,12652.0,138.6958,138.8208,138.6868,138.8208,12652.0
2018-01-19 10:10:00,155.51,155.55,155.49,155.49,8510.0,138.8475,138.8833,138.8297,138.8297,8510.0
2018-01-19 10:15:00,155.48,155.56,155.4,155.51,9311.0,138.8208,138.8922,138.7493,138.8475,9311.0
2018-01-19 10:20:00,155.48,155.52,155.44,155.52,6126.0,138.8208,138.8565,138.785,138.8565,6126.0
2018-01-19 10:25:00,155.53,155.72,155.53,155.69,8793.0,138.8654,139.035,138.8654,139.0083,8793.0
2018-01-19 10:30:00,155.69,155.7,155.6,155.61,26207.0,139.0083,139.0172,138.9279,138.9368,26207.0
2018-01-19 10:35:00,155.62,155.68,155.58,155.68,5716.0,138.9458,138.9993,138.91,138.9993,5716.0
2018-01-19 10:40:00,155.68,155.74,155.65,155.71,4467.0,138.9993,139.0529,138.9725,139.0261,4467.0
2018-01-19 10:45:00,155.69,155.7,155.55,155.56,22780.0,139.0083,139.0172,138.8833,138.8922,22780.0
2018-01-19 10:50:00,155.56,155.56,155.45,155.45,19670.0,138.8922,138.8922,138.794,138.794,19670.0
2018-01-19 10:55:00,155.46,155.51,155.43,155.51,6894.0,138.8029,138.8475,138.7761,138.8475,6894.0
2018-01-19 11:00:00,155.49,155.49,155.38,155.39,10748.0,138.8297,138.8297,138.7315,138.7404,10748.0
2018-01-19 11:05:00,155.4,155.43,155.32,155.37,20702.0,138.7493,138.7761,138.6779,138.7225,20702.0
2018-01-19 11:10:00,155.38,155.47,155.38,155.47,6102.0,138.7315,138.8118,138.7315,138.8118,6102.0
2018-01-19 11:15:00,155.48,155.51,155.45,155.5,8778.0,138.8208,138.8475,138.794,138.8386,8778.0
2018-01-19 11:20:00,155.53,155.57,155.49,155.54,5826.0,138.8654,138.9011,138.8297,138.8743,5826.0
2018-01-19 11:25:00,155.53,155.62,155.53,155.59,6661.0,138.8654,138.9458,138.8654,138.919,6661.0
2018-01-19 11:30:00,155.59,155.64,155.58,155.58,14309.0,138.919,138.9636,138.91,138.91,14309.0
2018-01-19 11:35:00,155.59,155.6,155.54,155.54,8300.0,138.919,138.9279,138.8743,138.8743,8300.0
2018-01-19 11:40:00,155.54,155.58,155.51,155.55,9617.0,138.8743,138.91,138.8475,138.8833,9617.0
2018-01-19 11:45:00,155.55,155.57,155.49,155.49,5386.0,138.8833,138.9011,138.8297,138.8297,5386.0
2018-01-19 11:50:00,155.48,155.52,155.47,155.52,5303.0,138.8208,138.8565,138.8118,138.8565,5303.0
2018-01-19 11:55:00,155.52,155.52,155.43,155.49,10695.0,138.8565,138.8565,138.7761,138.8297,10695.0
2018-01-19 12:00:00,155.48,155.52,155.47,155.5,8092.0,138.8208,138.8565,138.8118,138.8386,8092.0
2018-01-19 12:05:00,155.52,155.55,155.51,155.54,8090.0,138.8565,138.8833,138.8475,138.8743,8090.0
2018-01-19 12:10:00,155.54,155.55,155.49,155.5,6014.0,138.8743,138.8833,138.8297,138.8386,6014.0
2018-01-19 12:15:00,155.5,155.55,155.5,155.55,5689.0,138.8386,138.8833,138.8386,138.8833,5689.0
2018-01-19 12:20:00,155.56,155.58,155.55,155.55,1000.0,138.8922,138.91,138.8833,138.8833,1000.0
2018-01-19 12:25:00,155.55,155.56,155.5,155.56,5534.0,138.8833,138.8922,138.8386,138.8922,5534.0
2018-01-19 12:30:00,155.55,155.55,155.52,155.54,1963.0,138.8833,138.8833,138.8565,138.8743,1963.0
2018-01-19 12:35:00,155.55,155.58,155.52,155.57,2977.0,138.8833,138.91,138.8565,138.9011,2977.0
2018-01-19 12:40:00,155.56,155.58,155.54,155.57,7001.0,138.8922,138.91,138.8743,138.9011,7001.0
2018-01-19 12:45:00,155.58,155.64,155.56,155.64,5947.0,138.91,138.9636,138.8922,138.9636,5947.0
2018-01-19 12:50:00,155.65,155.66,155.57,155.59,15700.0,138.9725,138.9815,138.9011,138.919,15700.0
2018-01-19 12:55:00,155.6,155.6,155.56,155.58,5519.0,138.9279,138.9279,138.8922,138.91,5519.0
2018-01-19 13:00:00,155.58,155.62,155.56,155.56,8149.0,138.91,138.9458,138.8922,138.8922,8149.0
2018-01-19 13:05:00,155.55,155.57,155.48,155.54,13407.0,138.8833,138.9011,138.8208,138.8743,13407.0
2018-01-19 13:10:00,155.55,155.59,155.53,155.59,10526.0,138.8833,138.919,138.8654,138.919,10526.0
2018-01-19 13:15:00,155.58,155.6,155.57,155.59,3000.0,138.91,138.9279,138.9011,138.919,3000.0
2018-01-19 13:20:00,155.59,155.59,155.51,155.53,5791.0,138.919,138.919,138.8475,138.8654,5791.0
2018-01-19 13:25:00,155.56,155.6,155.53,155.59,11260.0,138.8922,138.9279,138.8654,138.919,11260.0
2018-01-19 13:30:00,155.6,155.61,155.57,155.58,4405.0,138.9279,138.9368,138.9011,138.91,4405.0
2018-01-19 13:35:00,155.57,155.58,155.55,155.55,8180.0,138.9011,138.91,138.8833,138.8833,8180.0
2018-01-19 13:40:00,155.54,155.59,155.52,155.55,6021.0,138.8743,138.919,138.8565,138.8833,6021.0
2018-01-19 13:45:00,155.55,155.59,155.49,155.51,13120.0,138.8833,138.919,138.8297,138.8475,13120.0
2018-01-19 13:50:00,155.54,155.58,155.54,155.58,4561.0,138.8743,138.91,138.8743,138.91,4561.0
2018-01-19 13:55:00,155.58,155.58,155.54,155.56,9597.0,138.91,138.91,138.8743,138.8922,9597.0
2018-01-19 14:00:00,155.55,155.61,155.55,155.61,3100.0,138.8833,138.9368,138.8833,138.9368,3100.0
2018-01-19 14:05:00,155.6,155.65,155.59,155.65,3680.0,138.9279,138.9725,138.919,138.9725,3680.0
2018-01-19 14:10:00,155.64,155.68,155.62,155.68,9061.0,138.9636,138.9993,138.9458,138.9993,9061.0
2018-01-19 14:15:00,155.7,155.78,155.69,155.78,14128.0,139.0172,139.0886,139.0083,139.0886,14128.0
2018-01-19 14:20:00,155.78,155.81,155.72,155.76,17316.0,139.0886,139.1154,139.035,139.0708,17316.0
2018-01-19 14:25:00,155.77,155.78,155.72,155.76,19659.0,139.0797,139.0886,139.035,139.0708,19659.0
2018-01-19 14:30:00,155.77,155.85,155.77,155.83,26243.0,139.0797,139.1511,139.0797,139.1333,26243.0
2018-01-19 14:35:00,155.83,155.85,155.8,155.81,13943.0,139.1333,139.1511,139.1065,139.1154,13943.0
2018-01-19 14:40:00,155.8,155.81,155.78,155.79,5723.0,139.1065,139.1154,139.0886,139.0975,5723.0
2018-01-19 14:45:00,155.78,155.81,155.76,155.79,16679.0,139.0886,139.1154,139.0708,139.0975,16679.0
2018-01-19 14:50:00,155.79,155.84,155.79,155.84,12551.0,139.0975,139.1422,139.0975,139.1422,12551.0
2018-01-19 14:55:00,155.83,155.83,155.77,155.77,6101.0,139.1333,139.1333,139.0797,139.0797,6101.0
2018-01-19 15:00:00,155.77,155.77,155.72,155.75,6294.0,139.0797,139.0797,139.035,139.0618,6294.0
2018-01-19 15:05:00,155.75,155.79,155.71,155.74,3419.0,139.0618,139.0975,139.0261,139.0529,3419.0
2018-01-19 15:10:00,155.74,155.8,155.74,155.76,6953.0,139.0529,139.1065,139.0529,139.0708,6953.0
2018-01-19 15:15:00,155.76,155.81,155.76,155.81,2601.0,139.0708,139.1154,139.0708,139.1154,2601.0
2018-01-19 15:20:00,155.79,155.84,155.79,155.83,10911.0,139.0975,139.1422,139.0975,139.1333,10911.0
2018-01-19 15:25:00,155.82,155.94,155.82,155.94,22008.0,139.1243,139.2315,139.1243,139.2315,22008.0
2018-01-19 15:30:00,155.96,155.99,155.96,155.96,10147.0,139.2493,139.2761,139.2493,139.2493,10147.0
2018-01-19 15:35:00,155.97,155.97,155.88,155.89,6115.0,139.2583,139.2583,139.1779,139.1868,6115.0
2018-01-19 15:40:00,155.89,155.92,155.85,155.9,6516.0,139.1868,139.2136,139.1511,139.1958,6516.0
2018-01-19 15:45:00,155.91,155.91,155.83,155.87,25255.0,139.2047,139.2047,139.1333,139.169,25255.0
2018-01-19 15:50:00,155.89,155.96,155.86,155.93,15770.0,139.1868,139.2493,139.16,139.2225,15770.0
2018-01-19 15:55:00,155.93,156.02,155.9,156.01,21031.0,139.2225,139.3029,139.1958,139.294,21031.0
2018-01-22 09:30:00,155.91,156.03,155.9,156.02,10073.0,139.2047,139.3118,139.1958,139.3029,10073.0
2018-01-22 09:35:00,156.04,156.07,155.97,155.98,11275.0,139.3208,139.3475,139.2583,139.2672,11275.0
2018-01-22 09:40:00,155.99,156.08,155.98,156.07,13803.0,139.2761,139.3565,139.2672,139.3475,13803.0
2018-01-22 09:45:00,156.06,156.13,156.03,156.11,8759.0,139.3386,139.4011,139.3118,139.3833,8759.0
2018-01-22 09:50:00,156.11,156.11,156.05,156.11,3934.0,139.3833,139.3833,139.3297,139.3833,3934.0
2018-01-22 09:55:00,156.11,156.21,156.11,156.18,4621.0,139.3833,139.4725,139.3833,139.4457,4621.0
2018-01-22 10:00:00,156.19,156.22,156.16,156.17,5636.0,139.4547,139.4815,139.4279,139.4368,5636.0
2018-01-22 10:05:00,156.15,156.35,156.15,156.33,12957.0,139.419,139.5975,139.419,139.5797,12957.0
2018-01-22 10:10:00,156.32,156.41,156.3,156.41,4383.0,139.5707,139.6511,139.5529,139.6511,4383.0
2018-01-22 10:15:00,156.41,156.6,156.41,156.56,14016.0,139.6511,139.8207,139.6511,139.785,14016.0
2018-01-22 10:20:00,156.57,156.58,156.49,156.5,7830.0,139.794,139.8029,139.7225,139.7315,7830.0
2018-01-22 10:25:00,156.51,156.55,156.5,156.52,2293.0,139.7404,139.7761,139.7315,139.7493,2293.0
2018-01-22 10:30:00,156.55,156.55,156.45,156.52,21133.0,139.7761,139.7761,139.6868,139.7493,21133.0
2018-01-22 10:35:00,156.53,156.58,156.46,156.48,13067.0,139.7582,139.8029,139.6957,139.7136,13067.0
2018-01-22 10:40:00,156.51,156.55,156.49,156.51,3554.0,139.7404,139.7761,139.7225,139.7404,3554.0
2018-01-22 10:45:00,156.54,156.56,156.5,156.55,16895.0,139.7672,139.785,139.7315,139.7761,16895.0
2018-01-22 10:50:00,156.56,156.56,156.46,156.46,13269.0,139.785,139.785,139.6957,139.6957,13269.0
2018-01-22 10:55:00,156.47,156.49,156.42,156.43,19663.0,139.7047,139.7225,139.66,139.669,19663.0
2018-01-22 11:00:00,156.36,156.45,156.36,156.42,7200.0,139.6065,139.6868,139.6065,139.66,7200.0
2018-01-22 11:05:00,156.42,156.46,156.42,156.46,6146.0,139.66,139.6957,139.66,139.6957,6146.0
2018-01-22 11:10:00,156.46,156.49,156.39,156.45,6895.0,139.6957,139.7225,139.6332,139.6868,6895.0
2018-01-22 11:15:00,156.45,156.47,156.39,156.44,9961.0,139.6868,139.7047,139.6332,139.6779,9961.0
2018-01-22 11:20:00,156.44,156.5,156.42,156.49,4708.0,139.6779,139.7315,139.66,139.7225,4708.0
2018-01-22 11:25:00,156.49,156.49,156.33,156.33,19672.0,139.7225,139.7225,139.5797,139.5797,19672.0
2018-01-22 11:30:00,156.33,156.38,156.31,156.38,8381.0,139.5797,139.6243,139.5618,139.6243,8381.0
2018-01-22 11:35:00,156.36,156.45,156.36,156.45,973.0,139.6065,139.6868,139.6065,139.6868,973.0
2018-01-22 11:40:00,156.46,156.48,156.43,156.45,2207.0,139.6957,139.7136,139.669,139.6868,2207.0
2018-01-22 11:45:00,156.45,156.5,156.38,156.47,8321.0,139.6868,139.7315,139.6243,139.7047,8321.0
2018-01-22 11:50:00,156.49,156.5,156.43,156.46,5980.0,139.7225,139.7315,139.669,139.6957,5980.0
2018-01-22 11:55:00,156.46,156.62,156.45,156.61,5350.0,139.6957,139.8386,139.6868,139.8297,5350.0
2018-01-22 12:00:00,156.6,156.65,156.58,156.64,4650.0,139.8207,139.8654,139.8029,139.8565,4650.0
2018-01-22 12:05:00,156.67,156.7,156.64,156.66,5711.0,139.8832,139.91,139.8565,139.8743,5711.0
2018-01-22 12:10:00,156.64,156.7,156.64,156.68,4800.0,139.8565,139.91,139.8565,139.8922,4800.0
2018-01-22 12:15:00,156.66,156.72,156.66,156.71,2219.0,139.8743,139.9279,139.8743,139.919,2219.0
2018-01-22 12:20:00,156.71,156.78,156.69,156.76,3908.0,139.919,139.9815,139.9011,139.9636,3908.0
2018-01-22 12:25:00,156.73,156.81,156.71,156.79,3599.0,139.9368,140.0082,139.919,139.9904,3599.0
2018-01-22 12:30:00,156.79,156.81,156.78,156.8,2600.0,139.9904,140.0082,139.9815,139.9993,2600.0
2018-01-22 12:35:00,156.81,156.85,156.79,156.81,4240.0,140.0082,140.044,139.9904,140.0082,4240.0
2018-01-22 12:40:00,156.81,156.87,156.81,156.87,12056.0,140.0082,140.0618,140.0082,140.0618,12056.0
2018-01-22 12:45:00,156.87,156.87,156.8,156.85,5148.0,140.0618,140.0618,139.9993,140.044,5148.0
2018-01-22 12:50:00,156.87,156.9,156.86,156.86,2900.0,140.0618,140.0886,140.0529,140.0529,2900.0
2018-01-22 12:55:00,156.86,156.87,156.77,156.77,4590.0,140.0529,140.0618,139.9725,139.9725,4590.0
2018-01-22 13:00:00,156.78,156.79,156.7,156.74,5768.0,139.9815,139.9904,139.91,139.9457,5768.0
2018-01-22 13:05:00,156.74,156.78,156.73,156.77,2380.0,139.9457,139.9815,139.9368,139.9725,2380.0
2018-01-22 13:10:00,156.78,156.82,156.77,156.82,3750.0,139.9815,140.0172,139.9725,140.0172,3750.0
2018-01-22 13:15:00,156.82,156.84,156.79,156.82,5893.0,140.0172,140.035,139.9904,140.0172,5893.0
2018-01-22 13:20:00,156.82,156.82,156.77,156.79,1319.0,140.0172,140.0172,139.9725,139.9904,1319.0
2018-01-22 13:25:00,156.78,156.81,156.78,156.81,2227.0,139.9815,140.0082,139.9815,140.0082,2227.0
2018-01-22 13:30:00,156.78,156.82,156.78,156.78,5984.0,139.9815,140.0172,139.9815,139.9815,5984.0
2018-01-22 13:35:00,156.78,156.83,156.76,156.79,1816.0,139.9815,140.0261,139.9636,139.9904,1816.0
2018-01-22 13:40:00,156.84,156.84,156.81,156.82,1127.0,140.035,140.035,140.0082,140.0172,1127.0
2018-01-22 13:45:00,156.82,156.86,156.81,156.85,1944.0,140.0172,140.0529,140.0082,140.044,1944.0
2018-01-22 13:50:00,156.82,156.85,156.82,156.84,1328.0,140.0172,140.044,140.0172,140.035,1328.0
2018-01-22 13:55:00,156.78,156.82,156.78,156.81,2289.0,139.9815,140.0172,139.9815,140.0082,2289.0
2018-01-22 14:00:00,156.84,156.85,156.76,156.76,8249.0,140.035,140.044,139.9636,139.9636,8249.0
2018-01-22 14:05:00,156.78,156.81,156.76,156.77,6680.0,139.9815,140.0082,139.9636,139.9725,6680.0
2018-01-22 14:10:00,156.75,156.78,156.75,156.78,4285.0,139.9547,139.9815,139.9547,139.9815,4285.0
2018-01-22 14:15:00,156.77,156.8,156.76,156.77,4036.0,139.9725,139.9993,139.9636,139.9725,4036.0
2018-01-22 14:20:00,156.77,156.78,156.63,156.67,22199.0,139.9725,139.9815,139.8475,139.8832,22199.0
2018-01-22 14:25:00,156.67,156.73,156.67,156.72,3497.0,139.8832,139.9368,139.8832,139.9279,3497.0
2018-01-22 14:30:00,156.73,156.74,156.7,156.71,17025.0,139.9368,139.9457,139.91,139.919,17025.0
2018-01-22 14:35:00,156.72,156.77,156.72,156.75,1864.0,139.9279,139.9725,139.9279,139.9547,1864.0
2018-01-22 14:40:00,156.76,156.77,156.74,156.75,1460.0,139.9636,139.9725,139.9457,139.9547,1460.0
2018-01-22 14:45:00,156.77,156.85,156.77,156.83,19831.0,139.9725,140.044,139.9725,140.0261,19831.0
2018-01-22 14:50:00,156.84,156.86,156.82,156.82,2834.0,140.035,140.0529,140.0172,140.0172,2834.0
2018-01-22 14:55:00,156.85,156.85,156.78,156.78,1200.0,140.044,140.044,139.9815,139.9815,1200.0
2018-01-22 15:00:00,156.77,156.84,156.76,156.83,4972.0,139.9725,140.035,139.9636,140.0261,4972.0
2018-01-22 15:05:00,156.85,156.86,156.82,156.82,7688.0,140.044,140.0529,140.0172,140.0172,7688.0
2018-01-22 15:10:00,156.83,156.85,156.82,156.84,5030.0,140.0261,140.044,140.0172,140.035,5030.0
2018-01-22 15:15:00,156.84,156.85,156.81,156.82,6143.0,140.035,140.044,140.0082,140.0172,6143.0
2018-01-22 15:20:00,156.87,156.9,156.86,156.89,1700.0,140.0618,140.0886,140.0529,140.0797,1700.0
2018-01-22 15:25:00,156.87,156.9,156.87,156.88,4103.0,140.0618,140.0886,140.0618,140.0707,4103.0
2018-01-22 15:30:00,156.89,156.93,156.85,156.89,14375.0,140.0797,140.1154,140.044,140.0797,14375.0
2018-01-22 15:35:00,156.89,156.93,156.86,156.92,8263.0,140.0797,140.1154,140.0529,140.1065,8263.0
2018-01-22 15:40:00,156.92,156.97,156.91,156.97,27385.0,140.1065,140.1511,140.0975,140.1511,27385.0
2018-01-22 15:45:00,156.97,157.13,156.97,157.13,14054.0,140.1511,140.294,140.1511,140.294,14054.0
2018-01-22 15:50:00,157.16,157.17,157.1,157.11,30363.0,140.3207,140.3297,140.2672,140.2761,30363.0
2018-01-22 15:55:00,157.11,157.26,157.09,157.26,46803.0,140.2761,140.41,140.2582,140.41,46803.0
2018-01-23 09:30:00,157.33,157.42,157.21,157.38,45584.0,140.4725,140.5529,140.3654,140.5172,45584.0
2018-01-23 09:35:00,157.38,157.42,157.36,157.38,6624.0,140.5172,140.5529,140.4993,140.5172,6624.0
2018-01-23 09:40:00,157.42,157.47,157.42,157.46,2200.0,140.5529,140.5975,140.5529,140.5886,2200.0
2018-01-23 09:45:00,157.49,157.61,157.49,157.58,7140.0,140.6154,140.7225,140.6154,140.6957,7140.0
2018-01-23 09:50:00,157.56,157.56,157.42,157.42,7836.0,140.6779,140.6779,140.5529,140.5529,7836.0
2018-01-23 09:55:00,157.42,157.42,157.11,157.27,32214.0,140.5529,140.5529,140.2761,140.419,32214.0
2018-01-23 10:00:00,157.23,157.32,157.16,157.19,7800.0,140.3832,140.4636,140.3207,140.3475,7800.0
2018-01-23 10:05:00,157.21,157.26,157.17,157.22,9405.0,140.3654,140.41,140.3297,140.3743,9405.0
2018-01-23 10:10:00,157.33,157.44,157.32,157.42,11106.0,140.4725,140.5707,140.4636,140.5529,11106.0
2018-01-23 10:15:00,157.42,157.46,157.4,157.44,3900.0,140.5529,140.5886,140.535,140.5707,3900.0
2018-01-23 10:20:00,157.46,157.46,157.26,157.35,7489.0,140.5886,140.5886,140.41,140.4904,7489.0
2018-01-23 10:25:00,157.34,157.42,157.31,157.4,2331.0,140.4815,140.5529,140.4547,140.535,2331.0
2018-01-23 10:30:00,157.42,157.48,157.36,157.45,6896.0,140.5529,140.6065,140.4993,140.5797,6896.0
2018-01-23 10:35:00,157.44,157.52,157.43,157.47,7151.0,140.5707,140.6422,140.5618,140.5975,7151.0
2018-01-23 10:40:00,157.48,157.55,157.41,157.51,25861.0,140.6065,140.669,140.544,140.6332,25861.0
2018-01-23 10:45:00,157.51,157.53,157.47,157.51,9000.0,140.6332,140.6511,140.5975,140.6332,9000.0
2018-01-23 10:50:00,157.5,157.57,157.5,157.55,3500.0,140.6243,140.6868,140.6243,140.669,3500.0
2018-01-23 10:55:00,157.56,157.72,157.55,157.68,55406.0,140.6779,140.8207,140.669,140.785,55406.0
2018-01-23 11:00:00,157.68,157.76,157.63,157.67,34618.0,140.785,140.8565,140.7404,140.7761,34618.0
2018-01-23 11:05:00,157.68,157.69,157.63,157.63,10684.0,140.785,140.794,140.7404,140.7404,10684.0
2018-01-23 11:10:00,157.65,157.69,157.63,157.67,5021.0,140.7582,140.794,140.7404,140.7761,5021.0
2018-01-23 11:15:00,157.66,157.66,157.61,157.64,9221.0,140.7672,140.7672,140.7225,140.7493,9221.0
2018-01-23 11:20:00,157.63,157.7,157.63,157.67,2817.0,140.7404,140.8029,140.7404,140.7761,2817.0
2018-01-23 11:25:00,157.7,157.7,157.6,157.64,5126.0,140.8029,140.8029,140.7136,140.7493,5126.0
2018-01-23 11:30:00,157.63,157.65,157.61,157.63,9466.0,140.7404,140.7582,140.7225,140.7404,9466.0
2018-01-23 11:35:00,157.64,157.64,157.58,157.59,9915.0,140.7493,140.7493,140.6957,140.7047,9915.0
2018-01-23 11:40:00,157.6,157.63,157.48,157.52,21846.0,140.7136,140.7404,140.6065,140.6422,21846.0
2018-01-23 11:45:00,157.55,157.58,157.5,157.5,4741.0,140.669,140.6957,140.6243,140.6243,4741.0
2018-01-23 11:50:00,157.49,157.5,157.43,157.49,5204.0,140.6154,140.6243,140.5618,140.6154,5204.0
2018-01-23 11:55:00,157.53,157.53,157.49,157.5,1799.0,140.6511,140.6511,140.6154,140.6243,1799.0
2018-01-23 12:00:00,157.48,157.58,157.48,157.53,2867.0,140.6065,140.6957,140.6065,140.6511,2867.0
2018-01-23 12:05:00,157.52,157.53,157.47,157.48,2100.0,140.6422,140.6511,140.5975,140.6065,2100.0
2018-01-23 12:10:00,157.49,157.51,157.44,157.47,2956.0,140.6154,140.6332,140.5707,140.5975,2956.0
2018-01-23 12:15:00,157.49,157.51,157.48,157.51,2013.0,140.6154,140.6332,140.6065,140.6332,2013.0
2018-01-23 12:20:00,157.52,157.57,157.51,157.51,4280.0,140.6422,140.6868,140.6332,140.6332,4280.0
2018-01-23 12:25:00,157.51,157.55,157.51,157.53,1898.0,140.6332,140.669,140.6332,140.6511,1898.0
2018-01-23 12:30:00,157.52,157.56,157.52,157.56,1550.0,140.6422,140.6779,140.6422,140.6779,1550.0
2018-01-23 12:35:00,157.56,157.56,157.54,157.56,2467.0,140.6779,140.6779,140.66,140.6779,2467.0
2018-01-23 12:40:00,157.54,157.54,157.46,157.49,9273.0,140.66,140.66,140.5886,140.6154,9273.0
2018-01-23 12:45:00,157.49,157.51,157.47,157.48,8621.0,140.6154,140.6332,140.5975,140.6065,8621.0
2018-01-23 12:50:00,157.46,157.46,157.39,157.44,12159.0,140.5886,140.5886,140.5261,140.5707,12159.0
2018-01-23 12:55:00,157.47,157.51,157.47,157.5,6266.0,140.5975,140.6332,140.5975,140.6243,6266.0
2018-01-23 13:00:00,157.51,157.56,157.5,157.53,3030.0,140.6332,140.6779,140.6243,140.6511,3030.0
2018-01-23 13:05:00,157.53,157.61,157.52,157.55,5000.0,140.6511,140.7225,140.6422,140.669,5000.0
2018-01-23 13:10:00,157.51,157.53,157.48,157.49,1800.0,140.6332,140.6511,140.6065,140.6154,1800.0
2018-01-23 13:15:00,157.51,157.54,157.51,157.53,1895.0,140.6332,140.66,140.6332,140.6511,1895.0
2018-01-23 13:20:00,157.51,157.54,157.49,157.54,1872.0,140.6332,140.66,140.6154,140.66,1872.0
2018-01-23 13:25:00,157.55,157.57,157.53,157.56,10842.0,140.669,140.6868,140.6511,140.6779,10842.0
2018-01-23 13:30:00,157.56,157.6,157.56,157.59,8266.0,140.6779,140.7136,140.6779,140.7047,8266.0
2018-01-23 13:35:00,157.6,157.6,157.55,157.6,1726.0,140.7136,140.7136,140.669,140.7136,1726.0
2018-01-23 13:40:00,157.59,157.67,157.59,157.62,5793.0,140.7047,140.7761,140.7047,140.7315,5793.0
2018-01-23 13:45:00,157.61,157.69,157.6,157.67,4110.0,140.7225,140.794,140.7136,140.7761,4110.0
2018-01-23 13:50:00,157.67,157.73,157.66,157.71,2037.0,140.7761,140.8297,140.7672,140.8118,2037.0
2018-01-23 13:55:00,157.73,157.73,157.7,157.7,2000.0,140.8297,140.8297,140.8029,140.8029,2000.0
2018-01-23 14:00:00,157.71,157.72,157.64,157.67,12449.0,140.8118,140.8207,140.7493,140.7761,12449.0
2018-01-23 14:05:00,157.67,157.68,157.62,157.66,3963.0,140.7761,140.785,140.7315,140.7672,3963.0
2018-01-23 14:10:00,157.67,157.68,157.59,157.62,3232.0,140.7761,140.785,140.7047,140.7315,3232.0
2018-01-23 14:15:00,157.59,157.6,157.47,157.5,11123.0,140.7047,140.7136,140.5975,140.6243,11123.0
2018-01-23 14:20:00,157.43,157.48,157.42,157.47,700.0,140.5618,140.6065,140.5529,140.5975,700.0
2018-01-23 14:25:00,157.44,157.55,157.43,157.55,2847.0,140.5707,140.669,140.5618,140.669,2847.0
2018-01-23 14:30:00,157.56,157.56,157.52,157.55,1644.0,140.6779,140.6779,140.6422,140.669,1644.0
2018-01-23 14:35:00,157.58,157.62,157.57,157.62,2802.0,140.6957,140.7315,140.6868,140.7315,2802.0
2018-01-23 14:40:00,157.61,157.65,157.61,157.63,9939.0,140.7225,140.7582,140.7225,140.7404,9939.0
2018-01-23 14:45:00,157.65,157.71,157.65,157.68,3100.0,140.7582,140.8118,140.7582,140.785,3100.0
2018-01-23 14:50:00,157.69,157.76,157.69,157.71,11443.0,140.794,140.8565,140.794,140.8118,11443.0
2018-01-23 14:55:00,157.7,157.72,157.69,157.69,1412.0,140.8029,140.8207,140.794,140.794,1412.0
2018-01-23 15:00:00,157.68,157.68,157.64,157.66,2990.0,140.785,140.785,140.7493,140.7672,2990.0
2018-01-23 15:05:00,157.65,157.65,157.58,157.61,15673.0,140.7582,140.7582,140.6957,140.7225,15673.0
2018-01-23 15:10:00,157.63,157.66,157.5,157.5,13292.0,140.7404,140.7672,140.6243,140.6243,13292.0
2018-01-23 15:15:00,157.51,157.58,157.51,157.55,3160.0,140.6332,140.6957,140.6332,140.669,3160.0
2018-01-23 15:20:00,157.55,157.63,157.55,157.62,4755.0,140.669,140.7404,140.669,140.7315,4755.0
2018-01-23 15:25:00,157.62,157.64,157.58,157.63,3809.0,140.7315,140.7493,140.6957,140.7404,3809.0
2018-01-23 15:30:00,157.65,157.68,157.62,157.68,10286.0,140.7582,140.785,140.7315,140.785,10286.0
2018-01-23 15:35:00,157.67,157.68,157.63,157.68,5136.0,140.7761,140.785,140.7404,140.785,5136.0
2018-01-23 15:40:00,157.66,157.68,157.62,157.68,13548.0,140.7672,140.785,140.7315,140.785,13548.0
2018-01-23 15:45:00,157.69,157.77,157.69,157.77,9550.0,140.794,140.8654,140.794,140.8654,9550.0
2018-01-23 15:50:00,157.77,157.77,157.65,157.67,17070.0,140.8654,140.8654,140.7582,140.7761,17070.0
2018-01-23 15:55:00,157.68,157.74,157.61,157.64,81595.0,140.785,140.8386,140.7225,140.7493,81595.0
2018-01-24 09:30:00,157.99,158.12,157.99,158.03,21226.0,141.0618,141.1779,141.0618,141.0975,21226.0
2018-01-24 09:35:00,158.03,158.06,157.89,157.91,16599.0,141.0975,141.1243,140.9725,140.9904,16599.0
2018-01-24 09:40:00,157.92,158.02,157.92,157.98,4030.0,140.9993,141.0886,140.9993,141.0529,4030.0
2018-01-24 09:45:00,157.99,158.07,157.96,157.98,10354.0,141.0618,141.1332,141.035,141.0529,10354.0
2018-01-24 09:50:00,157.95,157.99,157.91,157.98,7836.0,141.0261,141.0618,140.9904,141.0529,7836.0
2018-01-24 09:55:00,157.97,158.19,157.97,158.17,7133.0,141.044,141.2404,141.044,141.2225,7133.0
2018-01-24 10:00:00,158.2,158.33,158.15,158.3,22169.0,141.2493,141.3654,141.2047,141.3386,22169.0
2018-01-24 10:05:00,158.31,158.33,158.26,158.31,3367.0,141.3475,141.3654,141.3029,141.3475,3367.0
2018-01-24 10:10:00,158.28,158.34,158.25,158.31,10145.0,141.3207,141.3743,141.294,141.3475,10145.0
2018-01-24 10:15:00,158.37,158.37,158.18,158.19,10684.0,141.4011,141.4011,141.2315,141.2404,10684.0
2018-01-24 10:20:00,158.18,158.25,158.15,158.19,14153.0,141.2315,141.294,141.2047,141.2404,14153.0
2018-01-24 10:25:00,158.17,158.22,158.17,158.21,3467.0,141.2225,141.2672,141.2225,141.2582,3467.0
2018-01-24 10:30:00,158.23,158.31,158.21,158.28,6216.0,141.2761,141.3475,141.2582,141.3207,6216.0
2018-01-24 10:35:00,158.28,158.39,158.28,158.28,11350.0,141.3207,141.419,141.3207,141.3207,11350.0
2018-01-24 10:40:00,158.29,158.36,158.28,158.28,12979.0,141.3297,141.3922,141.3207,141.3207,12979.0
2018-01-24 10:45:00,158.29,158.33,158.27,158.28,8890.0,141.3297,141.3654,141.3118,141.3207,8890.0
2018-01-24 10:50:00,158.29,158.29,158.23,158.27,5750.0,141.3297,141.3297,141.2761,141.3118,5750.0
2018-01-24 10:55:00,158.25,158.25,158.06,158.12,16775.0,141.294,141.294,141.1243,141.1779,16775.0
2018-01-24 11:00:00,158.12,158.19,158.12,158.16,3925.0,141.1779,141.2404,141.1779,141.2136,3925.0
2018-01-24 11:05:00,158.18,158.2,158.07,158.07,3800.0,141.2315,141.2493,141.1332,141.1332,3800.0
2018-01-24 11:10:00,158.07,158.07,157.7,157.72,44957.0,141.1332,141.1332,140.8029,140.8207,44957.0
2018-01-24 11:15:00,157.7,157.77,157.58,157.76,24927.0,140.8029,140.8654,140.6957,140.8565,24927.0
2018-01-24 11:20:00,157.78,157.84,157.74,157.74,11045.0,140.8743,140.9279,140.8386,140.8386,11045.0
2018-01-24 11:25:00,157.77,157.81,157.66,157.69,13916.0,140.8654,140.9011,140.7672,140.794,13916.0
2018-01-24 11:30:00,157.67,157.67,157.38,157.43,67021.0,140.7761,140.7761,140.5172,140.5618,67021.0
2018-01-24 11:35:00,157.44,157.52,157.22,157.37,68379.0,140.5707,140.6422,140.3743,140.5082,68379.0
2018-01-24 11:40:00,157.37,157.53,157.34,157.53,6346.0,140.5082,140.6511,140.4815,140.6511,6346.0
2018-01-24 11:45:00,157.55,157.56,157.43,157.43,6203.0,140.669,140.6779,140.5618,140.5618,6203.0
2018-01-24 11:50:00,157.45,157.66,157.43,157.64,5366.0,140.5797,140.7672,140.5618,140.7493,5366.0
2018-01-24 11:55:00,157.6,157.64,157.52,157.52,5380.0,140.7136,140.7493,140.6422,140.6422,5380.0
2018-01-24 12:00:00,157.52,157.53,157.39,157.47,4600.0,140.6422,140.6511,140.5261,140.5975,4600.0
2018-01-24 12:05:00,157.47,157.56,157.47,157.51,5280.0,140.5975,140.6779,140.5975,140.6332,5280.0
2018-01-24 12:10:00,157.49,157.6,157.49,157.58,4830.0,140.6154,140.7136,140.6154,140.6957,4830.0
2018-01-24 12:15:00,157.61,157.61,157.45,157.5,12696.0,140.7225,140.7225,140.5797,140.6243,12696.0
2018-01-24 12:20:00,157.53,157.53,157.27,157.28,10660.0,140.6511,140.6511,140.419,140.4279,10660.0
2018-01-24 12:25:00,157.28,157.34,157.21,157.33,8925.0,140.4279,140.4815,140.3654,140.4725,8925.0
2018-01-24 12:30:00,157.32,157.34,157.24,157.31,4816.0,140.4636,140.4815,140.3922,140.4547,4816.0
2018-01-24 12:35:00,157.25,157.28,157.13,157.13,20525.0,140.4011,140.4279,140.294,140.294,20525.0
2018-01-24 12:40:00,157.11,157.17,157.04,157.13,8773.0,140.2761,140.3297,140.2136,140.294,8773.0
2018-01-24 12:45:00,157.13,157.21,157.03,157.21,5441.0,140.294,140.3654,140.2047,140.3654,5441.0
2018-01-24 12:50:00,157.21,157.23,157.18,157.21,8522.0,140.3654,140.3832,140.3386,140.3654,8522.0
2018-01-24 12:55:00,157.25,157.31,157.25,157.25,7816.0,140.4011,140.4547,140.4011,140.4011,7816.0
2018-01-24 13:00:00,157.24,157.27,157.17,157.18,1603.0,140.3922,140.419,140.3297,140.3386,1603.0
2018-01-24 13:05:00,157.12,157.12,156.9,156.92,8332.0,140.285,140.285,140.0886,140.1065,8332.0
2018-01-24 13:10:00,156.88,156.97,156.83,156.97,5708.0,140.0707,140.1511,140.0261,140.1511,5708.0
2018-01-24 13:15:00,156.89,156.91,156.8,156.9,13860.0,140.0797,140.0975,139.9993,140.0886,13860.0
2018-01-24 13:20:00,156.86,156.96,156.81,156.95,20487.0,140.0529,140.1422,140.0082,140.1332,20487.0
2018-01-24 13:25:00,157.03,157.22,157.02,157.2,7247.0,140.2047,140.3743,140.1957,140.3565,7247.0
2018-01-24 13:30:00,157.22,157.39,157.19,157.38,27465.0,140.3743,140.5261,140.3475,140.5172,27465.0
2018-01-24 13:35:00,157.39,157.48,157.26,157.36,81548.0,140.5261,140.6065,140.41,140.4993,81548.0
2018-01-24 13:40:00,157.36,157.49,157.33,157.48,22753.0,140.4993,140.6154,140.4725,140.6065,22753.0
2018-01-24 13:45:00,157.49,157.54,157.44,157.52,15550.0,140.6154,140.66,140.5707,140.6422,15550.0
2018-01-24 13:50:00,157.49,157.63,157.46,157.62,27467.0,140.6154,140.7404,140.5886,140.7315,27467.0
2018-01-24 13:55:00,157.65,157.65,157.46,157.52,10205.0,140.7582,140.7582,140.5886,140.6422,10205.0
2018-01-24 14:00:00,157.5,157.58,157.46,157.49,8551.0,140.6243,140.6957,140.5886,140.6154,8551.0
2018-01-24 14:05:00,157.48,157.56,157.48,157.48,7209.0,140.6065,140.6779,140.6065,140.6065,7209.0
2018-01-24 14:10:00,157.49,157.55,157.44,157.51,4168.0,140.6154,140.669,140.5707,140.6332,4168.0
2018-01-24 14:15:00,157.54,157.71,157.48,157.71,5263.0,140.66,140.8118,140.6065,140.8118,5263.0
2018-01-24 14:20:00,157.71,157.71,157.6,157.61,10030.0,140.8118,140.8118,140.7136,140.7225,10030.0
2018-01-24 14:25:00,157.61,157.71,157.6,157.71,2537.0,140.7225,140.8118,140.7136,140.8118,2537.0
2018-01-24 14:30:00,157.72,157.72,157.59,157.66,26249.0,140.8207,140.8207,140.7047,140.7672,26249.0
2018-01-24 14:35:00,157.65,157.65,157.59,157.64,3025.0,140.7582,140.7582,140.7047,140.7493,3025.0
2018-01-24 14:40:00,157.64,157.69,157.63,157.69,6589.0,140.7493,140.794,140.7404,140.794,6589.0
2018-01-24 14:45:00,157.7,157.84,157.7,157.8,20391.0,140.8029,140.9279,140.8029,140.8922,20391.0
2018-01-24 14:50:00,157.76,157.77,157.67,157.69,7620.0,140.8565,140.8654,140.7761,140.794,7620.0
2018-01-24 14:55:00,157.72,157.73,157.68,157.69,10853.0,140.8207,140.8297,140.785,140.794,10853.0
2018-01-24 15:00:00,157.65,157.7,157.54,157.55,19273.0,140.7582,140.8029,140.66,140.669,19273.0
2018-01-24 15:05:00,157.58,157.65,157.57,157.64,9525.0,140.6957,140.7582,140.6868,140.7493,9525.0
2018-01-24 15:10:00,157.65,157.68,157.54,157.58,18880.0,140.7582,140.785,140.66,140.6957,18880.0
2018-01-24 15:15:00,157.57,157.64,157.53,157.56,7541.0,140.6868,140.7493,140.6511,140.6779,7541.0
2018-01-24 15:20:00,157.55,157.63,157.54,157.62,3851.0,140.669,140.7404,140.66,140.7315,3851.0
2018-01-24 15:25:00,157.65,157.65,157.56,157.6,20838.0,140.7582,140.7582,140.6779,140.7136,20838.0
2018-01-24 15:30:00,157.61,157.65,157.48,157.52,12309.0,140.7225,140.7582,140.6065,140.6422,12309.0
2018-01-24 15:35:00,157.56,157.63,157.55,157.57,26380.0,140.6779,140.7404,140.669,140.6868,26380.0
2018-01-24 15:40:00,157.55,157.59,157.51,157.58,9288.0,140.669,140.7047,140.6332,140.6957,9288.0
2018-01-24 15:45:00,157.62,157.85,157.62,157.75,66614.0,140.7315,140.9368,140.7315,140.8475,66614.0
2018-01-24 15:50:00,157.72,157.72,157.6,157.6,23399.0,140.8207,140.8207,140.7136,140.7136,23399.0
2018-01-24 15:55:00,157.6,157.64,157.51,157.56,22531.0,140.7136,140.7493,140.6332,140.6779,22531.0
2018-01-25 09:30:00,158.11,158.16,157.97,158.03,19399.0,141.169,141.2136,141.044,141.0975,19399.0
2018-01-25 09:35:00,158.06,158.07,157.74,157.75,18316.0,141.1243,141.1332,140.8386,140.8475,18316.0
2018-01-25 09:40:00,157.71,157.95,157.71,157.89,32588.0,140.8118,141.0261,140.8118,140.9725,32588.0
2018-01-25 09:45:00,157.85,157.87,157.75,157.84,15970.0,140.9368,140.9547,140.8475,140.9279,15970.0
2018-01-25 09:50:00,157.82,157.82,157.62,157.7,11825.0,140.91,140.91,140.7315,140.8029,11825.0
2018-01-25 09:55:00,157.64,157.64,157.28,157.39,10943.0,140.7493,140.7493,140.4279,140.5261,10943.0
2018-01-25 10:00:00,157.38,157.54,157.27,157.53,12449.0,140.5172,140.66,140.419,140.6511,12449.0
2018-01-25 10:05:00,157.53,157.64,157.33,157.33,14854.0,140.6511,140.7493,140.4725,140.4725,14854.0
2018-01-25 10:10:00,157.29,157.43,157.28,157.43,9294.0,140.4368,140.5618,140.4279,140.5618,9294.0
2018-01-25 10:15:00,157.44,157.58,157.44,157.58,6160.0,140.5707,140.6957,140.5707,140.6957,6160.0
2018-01-25 10:20:00,157.57,157.7,157.56,157.63,10318.0,140.6868,140.8029,140.6779,140.7404,10318.0
2018-01-25 10:25:00,157.61,157.64,157.44,157.5,13950.0,140.7225,140.7493,140.5707,140.6243,13950.0
2018-01-25 10:30:00,157.53,157.71,157.49,157.71,23737.0,140.6511,140.8118,140.6154,140.8118,23737.0
2018-01-25 10:35:00,157.7,157.75,157.58,157.58,4932.0,140.8029,140.8475,140.6957,140.6957,4932.0
2018-01-25 10:40:00,157.59,157.61,157.51,157.51,11057.0,140.7047,140.7225,140.6332,140.6332,11057.0
2018-01-25 10:45:00,157.57,157.57,157.4,157.55,19341.0,140.6868,140.6868,140.535,140.669,19341.0
2018-01-25 10:50:00,157.54,157.62,157.54,157.58,2533.0,140.66,140.7315,140.66,140.6957,2533.0
2018-01-25 10:55:00,157.59,157.66,157.56,157.57,4597.0,140.7047,140.7672,140.6779,140.6868,4597.0
2018-01-25 11:00:00,157.55,157.62,157.54,157.62,2056.0,140.669,140.7315,140.66,140.7315,2056.0
2018-01-25 11:05:00,157.66,157.68,157.62,157.64,3814.0,140.7672,140.785,140.7315,140.7493,3814.0
2018-01-25 11:10:00,157.63,157.76,157.63,157.69,33634.0,140.7404,140.8565,140.7404,140.794,33634.0
2018-01-25 11:15:00,157.67,157.72,157.62,157.64,8771.0,140.7761,140.8207,140.7315,140.7493,8771.0
2018-01-25 11:20:00,157.66,157.67,157.62,157.67,3169.0,140.7672,140.7761,140.7315,140.7761,3169.0
2018-01-25 11:25:00,157.68,157.72,157.66,157.7,14313.0,140.785,140.8207,140.7672,140.8029,14313.0
2018-01-25 11:30:00,157.74,157.75,157.7,157.7,2500.0,140.8386,140.8475,140.8029,140.8029,2500.0
2018-01-25 11:35:00,157.75,157.85,157.75,157.84,27807.0,140.8475,140.9368,140.8475,140.9279,27807.0
2018-01-25 11:40:00,157.84,157.96,157.83,157.95,46718.0,140.9279,141.035,140.919,141.0261,46718.0
2018-01-25 11:45:00,157.95,157.95,157.84,157.84,9079.0,141.0261,141.0261,140.9279,140.9279,9079.0
2018-01-25 11:50:00,157.86,157.86,157.77,157.82,12141.0,140.9457,140.9457,140.8654,140.91,12141.0
2018-01-25 11:55:00,157.83,157.87,157.81,157.81,5124.0,140.919,140.9547,140.9011,140.9011,5124.0
2018-01-25 12:00:00,157.86,157.9,157.86,157.89,1916.0,140.9457,140.9815,140.9457,140.9725,1916.0
2018-01-25 12:05:00,157.89,157.95,157.88,157.89,11681.0,140.9725,141.0261,140.9636,140.9725,11681.0
2018-01-25 12:10:00,157.91,157.99,157.91,157.94,16675.0,140.9904,141.0618,140.9904,141.0172,16675.0
2018-01-25 12:15:00,157.97,157.98,157.92,157.97,4202.0,141.044,141.0529,140.9993,141.044,4202.0
2018-01-25 12:20:00,157.96,157.96,157.79,157.83,20396.0,141.035,141.035,140.8832,140.919,20396.0
2018-01-25 12:25:00,157.82,157.87,157.78,157.86,4572.0,140.91,140.9547,140.8743,140.9457,4572.0
2018-01-25 12:30:00,157.87,157.91,157.83,157.86,1602.0,140.9547,140.9904,140.919,140.9457,1602.0
2018-01-25 12:35:00,157.86,157.9,157.82,157.82,10152.0,140.9457,140.9815,140.91,140.91,10152.0
2018-01-25 12:40:00,157.83,157.85,157.75,157.8,6897.0,140.919,140.9368,140.8475,140.8922,6897.0
2018-01-25 12:45:00,157.81,157.87,157.81,157.85,4028.0,140.9011,140.9547,140.9011,140.9368,4028.0
2018-01-25 12:50:00,157.86,157.86,157.72,157.75,3983.0,140.9457,140.9457,140.8207,140.8475,3983.0
2018-01-25 12:55:00,157.75,157.78,157.73,157.77,7959.0,140.8475,140.8743,140.8297,140.8654,7959.0
2018-01-25 13:00:00,157.74,157.74,157.61,157.61,4249.0,140.8386,140.8386,140.7225,140.7225,4249.0
2018-01-25 13:05:00,157.62,157.73,157.62,157.7,11590.0,140.7315,140.8297,140.7315,140.8029,11590.0
2018-01-25 13:10:00,157.74,157.82,157.74,157.8,3909.0,140.8386,140.91,140.8386,140.8922,3909.0
2018-01-25 13:15:00,157.74,157.78,157.74,157.78,2800.0,140.8386,140.8743,140.8386,140.8743,2800.0
2018-01-25 13:20:00,157.8,157.8,157.7,157.71,9048.0,140.8922,140.8922,140.8029,140.8118,9048.0
2018-01-25 13:25:00,157.72,157.73,157.66,157.71,3100.0,140.8207,140.8297,140.7672,140.8118,3100.0
2018-01-25 13:30:00,157.69,157.7,157.65,157.68,4520.0,140.794,140.8029,140.7582,140.785,4520.0
2018-01-25 13:35:00,157.71,157.76,157.71,157.76,6190.0,140.8118,140.8565,140.8118,140.8565,6190.0
2018-01-25 13:40:00,157.77,157.84,157.75,157.8,68698.0,140.8654,140.9279,140.8475,140.8922,68698.0
2018-01-25 13:45:00,157.81,157.85,157.81,157.81,5463.0,140.9011,140.9368,140.9011,140.9011,5463.0
2018-01-25 13:50:00,157.82,157.9,157.81,157.88,22792.0,140.91,140.9815,140.9011,140.9636,22792.0
2018-01-25 13:55:00,157.89,157.9,157.83,157.83,14545.0,140.9725,140.9815,140.919,140.919,14545.0
2018-01-25 14:00:00,157.83,157.85,157.78,157.79,9754.0,140.919,140.9368,140.8743,140.8832,9754.0
2018-01-25 14:05:00,157.79,157.85,157.77,157.85,2600.0,140.8832,140.9368,140.8654,140.9368,2600.0
2018-01-25 14:10:00,157.82,157.82,157.46,157.59,49657.0,140.91,140.91,140.5886,140.7047,49657.0
2018-01-25 14:15:00,157.58,157.64,157.52,157.64,3810.0,140.6957,140.7493,140.6422,140.7493,3810.0
2018-01-25 14:20:00,157.63,157.65,157.53,157.53,5566.0,140.7404,140.7582,140.6511,140.6511,5566.0
2018-01-25 14:25:00,157.52,157.61,157.5,157.58,29580.0,140.6422,140.7225,140.6243,140.6957,29580.0
2018-01-25 14:30:00,157.6,157.61,157.53,157.54,8148.0,140.7136,140.7225,140.6511,140.66,8148.0
2018-01-25 14:35:00,157.52,157.53,157.35,157.37,11386.0,140.6422,140.6511,140.4904,140.5082,11386.0
2018-01-25 14:40:00,157.4,157.42,157.33,157.42,32552.0,140.535,140.5529,140.4725,140.5529,32552.0
2018-01-25 14:45:00,157.42,157.43,157.27,157.37,6523.0,140.5529,140.5618,140.419,140.5082,6523.0
2018-01-25 14:50:00,157.38,157.4,157.21,157.25,24630.0,140.5172,140.535,140.3654,140.4011,24630.0
2018-01-25 14:55:00,157.33,157.42,157.27,157.27,5585.0,140.4725,140.5529,140.419,140.419,5585.0
2018-01-25 15:00:00,157.29,157.32,157.19,157.27,20867.0,140.4368,140.4636,140.3475,140.419,20867.0
2018-01-25 15:05:00,157.29,157.36,157.27,157.27,6918.0,140.4368,140.4993,140.419,140.419,6918.0
2018-01-25 15:10:00,157.24,157.27,157.08,157.21,23257.0,140.3922,140.419,140.2493,140.3654,23257.0
2018-01-25 15:15:00,157.23,157.4,157.23,157.36,11427.0,140.3832,140.535,140.3832,140.4993,11427.0
2018-01-25 15:20:00,157.38,157.46,157.37,157.43,16102.0,140.5172,140.5886,140.5082,140.5618,16102.0
2018-01-25 15:25:00,157.46,157.52,157.45,157.45,12841.0,140.5886,140.6422,140.5797,140.5797,12841.0
2018-01-25 15:30:00,157.46,157.51,157.39,157.46,12582.0,140.5886,140.6332,140.5261,140.5886,12582.0
2018-01-25 15:35:00,157.46,157.46,157.36,157.39,10503.0,140.5886,140.5886,140.4993,140.5261,10503.0
2018-01-25 15:40:00,157.41,157.51,157.37,157.48,13037.0,140.544,140.6332,140.5082,140.6065,13037.0
2018-01-25 15:45:00,157.48,157.57,157.48,157.49,14039.0,140.6065,140.6868,140.6065,140.6154,14039.0
2018-01-25 15:50:00,157.49,157.6,157.49,157.51,11587.0,140.6154,140.7136,140.6154,140.6332,11587.0
2018-01-25 15:55:00,157.5,157.61,157.5,157.55,94686.0,140.6243,140.7225,140.6243,140.669,94686.0
2018-01-26 09:30:00,158.06,158.06,157.91,157.97,8528.0,141.1243,141.1243,140.9904,141.044,8528.0
2018-01-26 09:35:00,157.95,158.04,157.95,158.03,4400.0,141.0261,141.1065,141.0261,141.0975,4400.0
2018-01-26 09:40:00,158.08,158.08,157.98,158.01,3791.0,141.1422,141.1422,141.0529,141.0797,3791.0
2018-01-26 09:45:00,158.03,158.05,157.92,158.01,10850.0,141.0975,141.1154,140.9993,141.0797,10850.0
2018-01-26 09:50:00,158.09,158.09,158.03,158.09,9836.0,141.1511,141.1511,141.0975,141.1511,9836.0
2018-01-26 09:55:00,158.16,158.19,158.15,158.16,2000.0,141.2136,141.2404,141.2047,141.2136,2000.0
2018-01-26 10:00:00,158.14,158.21,158.12,158.15,5427.0,141.1957,141.2582,141.1779,141.2047,5427.0
2018-01-26 10:05:00,158.14,158.22,158.12,158.22,2506.0,141.1957,141.2672,141.1779,141.2672,2506.0
2018-01-26 10:10:00,158.22,158.22,158.09,158.1,7311.0,141.2672,141.2672,141.1511,141.16,7311.0
2018-01-26 10:15:00,158.09,158.09,157.96,158.08,13815.0,141.1511,141.1511,141.035,141.1422,13815.0
2018-01-26 10:20:00,158.14,158.14,158.03,158.06,11113.0,141.1957,141.1957,141.0975,141.1243,11113.0
2018-01-26 10:25:00,158.04,158.1,158.04,158.05,3277.0,141.1065,141.16,141.1065,141.1154,3277.0
2018-01-26 10:30:00,158.07,158.16,158.07,158.15,11480.0,141.1332,141.2136,141.1332,141.2047,11480.0
2018-01-26 10:35:00,158.15,158.32,158.15,158.29,16934.0,141.2047,141.3565,141.2047,141.3297,16934.0
2018-01-26 10:40:00,158.31,158.42,158.31,158.37,13110.0,141.3475,141.4457,141.3475,141.4011,13110.0
2018-01-26 10:45:00,158.35,158.36,158.28,158.28,13013.0,141.3832,141.3922,141.3207,141.3207,13013.0
2018-01-26 10:50:00,158.3,158.39,158.29,158.36,19134.0,141.3386,141.419,141.3297,141.3922,19134.0
2018-01-26 10:55:00,158.33,158.35,158.29,158.29,18619.0,141.3654,141.3832,141.3297,141.3297,18619.0
2018-01-26 11:00:00,158.28,158.32,158.24,158.24,10155.0,141.3207,141.3565,141.285,141.285,10155.0
2018-01-26 11:05:00,158.22,158.34,158.22,158.33,8500.0,141.2672,141.3743,141.2672,141.3654,8500.0
2018-01-26 11:10:00,158.34,158.34,158.29,158.3,6476.0,141.3743,141.3743,141.3297,141.3386,6476.0
2018-01-26 11:15:00,158.28,158.35,158.25,158.34,9722.0,141.3207,141.3832,141.294,141.3743,9722.0
2018-01-26 11:20:00,158.31,158.38,158.31,158.37,2183.0,141.3475,141.41,141.3475,141.4011,2183.0
2018-01-26 11:25:00,158.37,158.37,158.3,158.33,1200.0,141.4011,141.4011,141.3386,141.3654,1200.0
2018-01-26 11:30:00,158.37,158.4,158.37,158.39,1408.0,141.4011,141.4279,141.4011,141.419,1408.0
2018-01-26 11:35:00,158.38,158.38,158.33,158.34,3732.0,141.41,141.41,141.3654,141.3743,3732.0
2018-01-26 11:40:00,158.32,158.36,158.29,158.36,833.0,141.3565,141.3922,141.3297,141.3922,833.0
2018-01-26 11:45:00,158.37,158.37,158.32,158.33,5336.0,141.4011,141.4011,141.3565,141.3654,5336.0
2018-01-26 11:50:00,158.32,158.32,158.21,158.24,9200.0,141.3565,141.3565,141.2582,141.285,9200.0
2018-01-26 11:55:00,158.24,158.28,158.22,158.28,3462.0,141.285,141.3207,141.2672,141.3207,3462.0
2018-01-26 12:00:00,158.29,158.31,158.26,158.31,2691.0,141.3297,141.3475,141.3029,141.3475,2691.0
2018-01-26 12:05:00,158.28,158.33,158.25,158.31,1338.0,141.3207,141.3654,141.294,141.3475,1338.0
2018-01-26 12:10:00,158.3,158.31,158.27,158.28,1435.0,141.3386,141.3475,141.3118,141.3207,1435.0
2018-01-26 12:15:00,158.26,158.34,158.26,158.33,1970.0,141.3029,141.3743,141.3029,141.3654,1970.0
2018-01-26 12:20:00,158.33,158.41,158.32,158.38,2202.0,141.3654,141.4368,141.3565,141.41,2202.0
2018-01-26 12:25:00,158.37,158.41,158.37,158.39,22488.0,141.4011,141.4368,141.4011,141.419,22488.0
2018-01-26 12:30:00,158.39,158.41,158.35,158.41,19616.0,141.419,141.4368,141.3832,141.4368,19616.0
2018-01-26 12:35:00,158.39,158.42,158.38,158.41,8026.0,141.419,141.4457,141.41,141.4368,8026.0
2018-01-26 12:40:00,158.41,158.42,158.38,158.38,2000.0,141.4368,141.4457,141.41,141.41,2000.0
2018-01-26 12:45:00,158.42,158.5,158.42,158.5,2239.0,141.4457,141.5172,141.4457,141.5172,2239.0
2018-01-26 12:50:00,158.52,158.54,158.51,158.54,8780.0,141.535,141.5529,141.5261,141.5529,8780.0
2018-01-26 12:55:00,158.53,158.54,158.52,158.52,915.0,141.544,141.5529,141.535,141.535,915.0
2018-01-26 13:00:00,158.54,158.55,158.51,158.55,2266.0,141.5529,141.5618,141.5261,141.5618,2266.0
2018-01-26 13:05:00,158.54,158.54,158.51,158.52,27112.0,141.5529,141.5529,141.5261,141.535,27112.0
2018-01-26 13:10:00,158.54,158.54,158.52,158.52,1200.0,141.5529,141.5529,141.535,141.535,1200.0
2018-01-26 13:15:00,158.54,158.58,158.54,158.56,1587.0,141.5529,141.5886,141.5529,141.5707,1587.0
2018-01-26 13:20:00,158.57,158.67,158.57,158.6,8352.0,141.5797,141.669,141.5797,141.6065,8352.0
2018-01-26 13:25:00,158.58,158.59,158.57,158.59,3312.0,141.5886,141.5975,141.5797,141.5975,3312.0
2018-01-26 13:30:00,158.58,158.64,158.56,158.64,4235.0,141.5886,141.6422,141.5707,141.6422,4235.0
2018-01-26 13:35:00,158.62,158.64,158.59,158.62,5019.0,141.6243,141.6422,141.5975,141.6243,5019.0
2018-01-26 13:40:00,158.6,158.63,158.6,158.62,1000.0,141.6065,141.6332,141.6065,141.6243,1000.0
2018-01-26 13:45:00,158.6,158.67,158.6,158.66,3815.0,141.6065,141.669,141.6065,141.66,3815.0
2018-01-26 13:50:00,158.68,158.73,158.68,158.72,2356.0,141.6779,141.7225,141.6779,141.7136,2356.0
2018-01-26 13:55:00,158.68,158.72,158.67,158.71,6339.0,141.6779,141.7136,141.669,141.7047,6339.0
2018-01-26 14:00:00,158.68,158.7,158.67,158.69,3699.0,141.6779,141.6957,141.669,141.6868,3699.0
2018-01-26 14:05:00,158.67,158.68,158.61,158.68,36849.0,141.669,141.6779,141.6154,141.6779,36849.0
2018-01-26 14:10:00,158.68,158.7,158.67,158.7,25314.0,141.6779,141.6957,141.669,141.6957,25314.0
2018-01-26 14:15:00,158.72,158.73,158.68,158.72,12163.0,141.7136,141.7225,141.6779,141.7136,12163.0
2018-01-26 14:20:00,158.72,158.77,158.7,158.7,4175.0,141.7136,141.7582,141.6957,141.6957,4175.0
2018-01-26 14:25:00,158.7,158.7,158.6,158.62,6335.0,141.6957,141.6957,141.6065,141.6243,6335.0
2018-01-26 14:30:00,158.62,158.66,158.59,158.66,3227.0,141.6243,141.66,141.5975,141.66,3227.0
2018-01-26 14:35:00,158.66,158.72,158.66,158.72,2094.0,141.66,141.7136,141.66,141.7136,2094.0
2018-01-26 14:40:00,158.72,158.75,158.72,158.72,21448.0,141.7136,141.7404,141.7136,141.7136,21448.0
2018-01-26 14:45:00,158.68,158.75,158.68,158.75,53540.0,141.6779,141.7404,141.6779,141.7404,53540.0
2018-01-26 14:50:00,158.74,158.74,158.67,158.7,3187.0,141.7315,141.7315,141.669,141.6957,3187.0
2018-01-26 14:55:00,158.71,158.73,158.7,158.73,2375.0,141.7047,141.7225,141.6957,141.7225,2375.0
2018-01-26 15:00:00,158.71,158.8,158.7,158.79,10525.0,141.7047,141.785,141.6957,141.7761,10525.0
2018-01-26 15:05:00,158.82,158.87,158.81,158.85,8582.0,141.8029,141.8475,141.794,141.8297,8582.0
2018-01-26 15:10:00,158.9,158.96,158.88,158.96,26057.0,141.8743,141.9279,141.8565,141.9279,26057.0
2018-01-26 15:15:00,158.99,158.99,158.94,158.99,5378.0,141.9547,141.9547,141.91,141.9547,5378.0
2018-01-26 15:20:00,159.0,159.01,158.96,158.99,18540.0,141.9636,141.9725,141.9279,141.9547,18540.0
2018-01-26 15:25:00,158.99,159.0,158.93,158.95,8351.0,141.9547,141.9636,141.9011,141.919,8351.0
2018-01-26 15:30:00,158.97,158.99,158.93,158.98,5121.0,141.9368,141.9547,141.9011,141.9457,5121.0
2018-01-26 15:35:00,159.01,159.1,159.01,159.1,7315.0,141.9725,142.0529,141.9725,142.0529,7315.0
2018-01-26 15:40:00,159.1,159.15,159.08,159.15,4897.0,142.0529,142.0975,142.035,142.0975,4897.0
2018-01-26 15:45:00,159.13,159.15,159.07,159.11,9720.0,142.0797,142.0975,142.0261,142.0618,9720.0
2018-01-26 15:50:00,159.13,159.19,159.13,159.18,11745.0,142.0797,142.1332,142.0797,142.1243,11745.0
2018-01-26 15:55:00,159.19,159.31,159.11,159.28,55622.0,142.1332,142.2404,142.0618,142.2136,55622.0
2018-01-29 09:30:00,158.99,159.02,158.85,158.9,14938.0,141.9547,141.9815,141.8297,141.8743,14938.0
2018-01-29 09:35:00,158.94,159.09,158.88,159.07,13999.0,141.91,142.044,141.8565,142.0261,13999.0
2018-01-29 09:40:00,159.13,159.21,159.1,159.18,28049.0,142.0797,142.1511,142.0529,142.1243,28049.0
2018-01-29 09:45:00,159.16,159.21,159.15,159.16,8176.0,142.1065,142.1511,142.0975,142.1065,8176.0
2018-01-29 09:50:00,159.16,159.18,159.04,159.13,27448.0,142.1065,142.1243,141.9993,142.0797,27448.0
2018-01-29 09:55:00,159.13,159.15,159.1,159.1,20755.0,142.0797,142.0975,142.0529,142.0529,20755.0
2018-01-29 10:00:00,159.14,159.14,158.88,158.92,25042.0,142.0886,142.0886,141.8565,141.8922,25042.0
2018-01-29 10:05:00,158.93,158.95,158.84,158.94,13955.0,141.9011,141.919,141.8207,141.91,13955.0
2018-01-29 10:10:00,158.95,159.0,158.91,158.93,18189.0,141.919,141.9636,141.8832,141.9011,18189.0
2018-01-29 10:15:00,158.92,158.92,158.75,158.79,27579.0,141.8922,141.8922,141.7404,141.7761,27579.0
2018-01-29 10:20:00,158.76,158.9,158.76,158.89,7732.0,141.7493,141.8743,141.7493,141.8654,7732.0
2018-01-29 10:25:00,158.89,158.97,158.85,158.95,33106.0,141.8654,141.9368,141.8297,141.919,33106.0
2018-01-29 10:30:00,158.96,158.96,158.83,158.83,12500.0,141.9279,141.9279,141.8118,141.8118,12500.0
2018-01-29 10:35:00,158.79,158.8,158.56,158.61,22865.0,141.7761,141.785,141.5707,141.6154,22865.0
2018-01-29 10:40:00,158.62,158.63,158.41,158.49,26970.0,141.6243,141.6332,141.4368,141.5082,26970.0
2018-01-29 10:45:00,158.49,158.57,158.47,158.57,14672.0,141.5082,141.5797,141.4904,141.5797,14672.0
2018-01-29 10:50:00,158.58,158.6,158.53,158.53,5637.0,141.5886,141.6065,141.544,141.544,5637.0
2018-01-29 10:55:00,158.53,158.68,158.53,158.53,18774.0,141.544,141.6779,141.544,141.544,18774.0
2018-01-29 11:00:00,158.55,158.55,158.42,158.44,9100.0,141.5618,141.5618,141.4457,141.4636,9100.0
2018-01-29 11:05:00,158.46,158.51,158.39,158.41,11119.0,141.4815,141.5261,141.419,141.4368,11119.0
2018-01-29 11:10:00,158.38,158.48,158.31,158.48,33612.0,141.41,141.4993,141.3475,141.4993,33612.0
2018-01-29 11:15:00,158.45,158.51,158.45,158.46,27134.0,141.4725,141.5261,141.4725,141.4815,27134.0
2018-01-29 11:20:00,158.44,158.67,158.44,158.64,34775.0,141.4636,141.669,141.4636,141.6422,34775.0
2018-01-29 11:25:00,158.61,158.61,158.51,158.59,1554.0,141.6154,141.6154,141.5261,141.5975,1554.0
2018-01-29 11:30:00,158.58,158.68,158.57,158.67,5334.0,141.5886,141.6779,141.5797,141.669,5334.0
2018-01-29 11:35:00,158.66,158.69,158.62,158.65,15169.0,141.66,141.6868,141.6243,141.6511,15169.0
2018-01-29 11:40:00,158.65,158.8,158.53,158.8,47713.0,141.6511,141.785,141.544,141.785,47713.0
2018-01-29 11:45:00,158.8,158.86,158.7,158.7,29876.0,141.785,141.8386,141.6957,141.6957,29876.0
2018-01-29 11:50:00,158.72,158.79,158.72,158.76,9784.0,141.7136,141.7761,141.7136,141.7493,9784.0
2018-01-29 11:55:00,158.74,158.78,158.64,158.66,7752.0,141.7315,141.7672,141.6422,141.66,7752.0
2018-01-29 12:00:00,158.63,158.63,158.54,158.58,3458.0,141.6332,141.6332,141.5529,141.5886,3458.0
2018-01-29 12:05:00,158.58,158.7,158.58,158.65,1834.0,141.5886,141.6957,141.5886,141.6511,1834.0
2018-01-29 12:10:00,158.61,158.74,158.61,158.7,13706.0,141.6154,141.7315,141.6154,141.6957,13706.0
2018-01-29 12:15:00,158.7,158.79,158.7,158.79,6303.0,141.6957,141.7761,141.6957,141.7761,6303.0
2018-01-29 12:20:00,158.79,158.79,158.74,158.75,1800.0,141.7761,141.7761,141.7315,141.7404,1800.0
2018-01-29 12:25:00,158.77,158.81,158.65,158.79,7400.0,141.7582,141.794,141.6511,141.7761,7400.0
2018-01-29 12:30:00,158.8,158.8,158.7,158.7,1289.0,141.785,141.785,141.6957,141.6957,1289.0
2018-01-29 12:35:00,158.71,158.77,158.71,158.76,5150.0,141.7047,141.7582,141.7047,141.7493,5150.0
2018-01-29 12:40:00,158.74,158.74,158.65,158.66,8370.0,141.7315,141.7315,141.6511,141.66,8370.0
2018-01-29 12:45:00,158.67,158.71,158.65,158.69,7531.0,141.669,141.7047,141.6511,141.6868,7531.0
2018-01-29 12:50:00,158.75,158.83,158.75,158.83,4274.0,141.7404,141.8118,141.7404,141.8118,4274.0
2018-01-29 12:55:00,158.81,158.93,158.81,158.93,9506.0,141.794,141.9011,141.794,141.9011,9506.0
2018-01-29 13:00:00,158.88,158.93,158.87,158.89,3318.0,141.8565,141.9011,141.8475,141.8654,3318.0
2018-01-29 13:05:00,158.91,158.98,158.91,158.92,5463.0,141.8832,141.9457,141.8832,141.8922,5463.0
2018-01-29 13:10:00,158.94,158.95,158.9,158.92,2416.0,141.91,141.919,141.8743,141.8922,2416.0
2018-01-29 13:15:00,158.93,159.02,158.93,158.98,12851.0,141.9011,141.9815,141.9011,141.9457,12851.0
2018-01-29 13:20:00,158.96,158.97,158.9,158.92,11300.0,141.9279,141.9368,141.8743,141.8922,11300.0
2018-01-29 13:25:00,158.89,158.94,158.89,158.93,2295.0,141.8654,141.91,141.8654,141.9011,2295.0
2018-01-29 13:30:00,158.92,158.92,158.82,158.83,9587.0,141.8922,141.8922,141.8029,141.8118,9587.0
2018-01-29 13:35:00,158.86,158.87,158.82,158.85,7792.0,141.8386,141.8475,141.8029,141.8297,7792.0
2018-01-29 13:40:00,158.84,158.84,158.8,158.81,18895.0,141.8207,141.8207,141.785,141.794,18895.0
2018-01-29 13:45:00,158.83,158.85,158.8,158.81,46724.0,141.8118,141.8297,141.785,141.794,46724.0
2018-01-29 13:50:00,158.82,158.86,158.8,158.83,46456.0,141.8029,141.8386,141.785,141.8118,46456.0
2018-01-29 13:55:00,158.83,158.86,158.82,158.83,1612.0,141.8118,141.8386,141.8029,141.8118,1612.0
2018-01-29 14:00:00,158.85,158.92,158.83,158.83,9608.0,141.8297,141.8922,141.8118,141.8118,9608.0
2018-01-29 14:05:00,158.81,158.87,158.8,158.84,6732.0,141.794,141.8475,141.785,141.8207,6732.0
2018-01-29 14:10:00,158.82,158.89,158.74,158.88,5012.0,141.8029,141.8654,141.7315,141.8565,5012.0
2018-01-29 14:15:00,158.88,158.91,158.82,158.84,10006.0,141.8565,141.8832,141.8029,141.8207,10006.0
2018-01-29 14:20:00,158.83,158.86,158.8,158.8,2905.0,141.8118,141.8386,141.785,141.785,2905.0
2018-01-29 14:25:00,158.81,158.82,158.74,158.77,2091.0,141.794,141.8029,141.7315,141.7582,2091.0
2018-01-29 14:30:00,158.79,158.8,158.69,158.69,24806.0,141.7761,141.785,141.6868,141.6868,24806.0
2018-01-29 14:35:00,158.7,158.75,158.63,158.63,8919.0,141.6957,141.7404,141.6332,141.6332,8919.0
2018-01-29 14:40:00,158.62,158.67,158.56,158.65,12400.0,141.6243,141.669,141.5707,141.6511,12400.0
2018-01-29 14:45:00,158.71,158.72,158.67,158.69,1620.0,141.7047,141.7136,141.669,141.6868,1620.0
2018-01-29 14:50:00,158.69,158.71,158.65,158.68,7644.0,141.6868,141.7047,141.6511,141.6779,7644.0
2018-01-29 14:55:00,158.68,158.75,158.68,158.72,2944.0,141.6779,141.7404,141.6779,141.7136,2944.0
2018-01-29 15:00:00,158.74,158.78,158.7,158.74,11535.0,141.7315,141.7672,141.6957,141.7315,11535.0
2018-01-29 15:05:00,158.72,158.73,158.67,158.72,5078.0,141.7136,141.7225,141.669,141.7136,5078.0
2018-01-29 15:10:00,158.74,158.78,158.7,158.73,22712.0,141.7315,141.7672,141.6957,141.7225,22712.0
2018-01-29 15:15:00,158.76,158.79,158.75,158.75,8671.0,141.7493,141.7761,141.7404,141.7404,8671.0
2018-01-29 15:20:00,158.74,158.74,158.6,158.62,21556.0,141.7315,141.7315,141.6065,141.6243,21556.0
2018-01-29 15:25:00,158.62,158.62,158.5,158.52,6244.0,141.6243,141.6243,141.5172,141.535,6244.0
2018-01-29 15:30:00,158.48,158.57,158.47,158.54,12465.0,141.4993,141.5797,141.4904,141.5529,12465.0
2018-01-29 15:35:00,158.54,158.57,158.38,158.39,13025.0,141.5529,141.5797,141.41,141.419,13025.0
2018-01-29 15:40:00,158.39,158.4,158.25,158.36,45439.0,141.419,141.4279,141.294,141.3922,45439.0
2018-01-29 15:45:00,158.26,158.26,158.14,158.15,32279.0,141.3029,141.3029,141.1957,141.2047,32279.0
2018-01-29 15:50:00,158.15,158.45,158.15,158.42,37424.0,141.2047,141.4725,141.2047,141.4457,37424.0
2018-01-29 15:55:00,158.43,158.53,158.23,158.23,42253.0,141.4547,141.544,141.2761,141.2761,42253.0
2018-01-30 09:30:00,156.99,157.28,156.88,157.24,39794.0,140.169,140.4279,140.0707,140.3922,39794.0
2018-01-30 09:35:00,157.26,157.42,157.25,157.25,47875.0,140.41,140.5529,140.4011,140.4011,47875.0
2018-01-30 09:40:00,157.19,157.2,157.01,157.06,44037.0,140.3475,140.3565,140.1868,140.2315,44037.0
2018-01-30 09:45:00,157.01,157.03,156.79,156.82,37793.0,140.1868,140.2047,139.9904,140.0172,37793.0
2018-01-30 09:50:00,156.78,156.89,156.71,156.84,39195.0,139.9815,140.0797,139.919,140.035,39195.0
2018-01-30 09:55:00,156.81,156.95,156.7,156.75,50116.0,140.0082,140.1332,139.91,139.9547,50116.0
2018-01-30 10:00:00,156.74,156.82,156.6,156.61,26617.0,139.9457,140.0172,139.8207,139.8297,26617.0
2018-01-30 10:05:00,156.6,156.6,156.33,156.48,27371.0,139.8207,139.8207,139.5797,139.7136,27371.0
2018-01-30 10:10:00,156.49,156.63,156.45,156.63,20552.0,139.7225,139.8475,139.6868,139.8475,20552.0
2018-01-30 10:15:00,156.61,156.64,156.46,156.48,15498.0,139.8297,139.8565,139.6957,139.7136,15498.0
2018-01-30 10:20:00,156.47,156.71,156.38,156.67,35437.0,139.7047,139.919,139.6243,139.8832,35437.0
2018-01-30 10:25:00,156.65,156.87,156.65,156.87,18392.0,139.8654,140.0618,139.8654,140.0618,18392.0
2018-01-30 10:30:00,156.92,157.11,156.92,157.1,21601.0,140.1065,140.2761,140.1065,140.2672,21601.0
2018-01-30 10:35:00,157.11,157.13,157.0,157.11,11708.0,140.2761,140.294,140.1779,140.2761,11708.0
2018-01-30 10:40:00,157.04,157.04,156.94,156.94,8820.0,140.2136,140.2136,140.1243,140.1243,8820.0
2018-01-30 10:45:00,156.95,156.97,156.84,156.86,9600.0,140.1332,140.1511,140.035,140.0529,9600.0
2018-01-30 10:50:00,156.84,156.94,156.75,156.94,4469.0,140.035,140.1243,139.9547,140.1243,4469.0
2018-01-30 10:55:00,156.95,157.18,156.95,157.15,19676.0,140.1332,140.3386,140.1332,140.3118,19676.0
2018-01-30 11:00:00,157.17,157.26,157.0,157.04,31983.0,140.3297,140.41,140.1779,140.2136,31983.0
2018-01-30 11:05:00,157.06,157.11,156.97,157.09,7290.0,140.2315,140.2761,140.1511,140.2582,7290.0
2018-01-30 11:10:00,157.14,157.18,156.97,157.14,10467.0,140.3029,140.3386,140.1511,140.3029,10467.0
2018-01-30 11:15:00,157.18,157.18,157.04,157.08,14968.0,140.3386,140.3386,140.2136,140.2493,14968.0
2018-01-30 11:20:00,157.12,157.12,156.96,157.0,17877.0,140.285,140.285,140.1422,140.1779,17877.0
2018-01-30 11:25:00,156.98,157.03,156.88,156.88,33128.0,140.16,140.2047,140.0707,140.0707,33128.0
2018-01-30 11:30:00,156.9,156.92,156.78,156.86,20774.0,140.0886,140.1065,139.9815,140.0529,20774.0
2018-01-30 11:35:00,156.87,157.0,156.84,156.84,16309.0,140.0618,140.1779,140.035,140.035,16309.0
2018-01-30 11:40:00,156.86,157.14,156.86,157.1,35524.0,140.0529,140.3029,140.0529,140.2672,35524.0
2018-01-30 11:45:00,157.1,157.15,156.91,156.91,9983.0,140.2672,140.3118,140.0975,140.0975,9983.0
2018-01-30 11:50:00,156.9,156.98,156.86,156.93,11092.0,140.0886,140.16,140.0529,140.1154,11092.0
2018-01-30 11:55:00,156.91,156.91,156.71,156.72,12999.0,140.0975,140.0975,139.919,139.9279,12999.0
2018-01-30 12:00:00,156.74,156.8,156.72,156.73,13216.0,139.9457,139.9993,139.9279,139.9368,13216.0
2018-01-30 12:05:00,156.68,156.79,156.63,156.77,21975.0,139.8922,139.9904,139.8475,139.9725,21975.0
2018-01-30 12:10:00,156.76,156.83,156.73,156.78,10523.0,139.9636,140.0261,139.9368,139.9815,10523.0
2018-01-30 12:15:00,156.83,156.84,156.72,156.83,12263.0,140.0261,140.035,139.9279,140.0261,12263.0
2018-01-30 12:20:00,156.81,156.85,156.78,156.83,4624.0,140.0082,140.044,139.9815,140.0261,4624.0
2018-01-30 12:25:00,156.79,156.79,156.68,156.68,8702.0,139.9904,139.9904,139.8922,139.8922,8702.0
2018-01-30 12:30:00,156.66,156.75,156.66,156.7,2029.0,139.8743,139.9547,139.8743,139.91,2029.0
2018-01-30 12:35:00,156.75,156.75,156.66,156.66,3500.0,139.9547,139.9547,139.8743,139.8743,3500.0
2018-01-30 12:40:00,156.72,156.76,156.63,156.67,7549.0,139.9279,139.9636,139.8475,139.8832,7549.0
2018-01-30 12:45:00,156.65,156.68,156.56,156.56,6313.0,139.8654,139.8922,139.785,139.785,6313.0
2018-01-30 12:50:00,156.57,156.69,156.57,156.62,10365.0,139.794,139.9011,139.794,139.8386,10365.0
2018-01-30 12:55:00,156.64,156.7,156.61,156.68,21656.0,139.8565,139.91,139.8297,139.8922,21656.0
2018-01-30 13:00:00,156.68,156.68,156.53,156.53,22402.0,139.8922,139.8922,139.7582,139.7582,22402.0
2018-01-30 13:05:00,156.49,156.53,156.42,156.5,17922.0,139.7225,139.7582,139.66,139.7315,17922.0
2018-01-30 13:10:00,156.56,156.59,156.53,156.54,6671.0,139.785,139.8118,139.7582,139.7672,6671.0
2018-01-30 13:15:00,156.51,156.66,156.48,156.57,13814.0,139.7404,139.8743,139.7136,139.794,13814.0
2018-01-30 13:20:00,156.56,156.57,156.42,156.45,13205.0,139.785,139.794,139.66,139.6868,13205.0
2018-01-30 13:25:00,156.5,156.55,156.45,156.45,10677.0,139.7315,139.7761,139.6868,139.6868,10677.0
2018-01-30 13:30:00,156.44,156.56,156.44,156.56,17432.0,139.6779,139.785,139.6779,139.785,17432.0
2018-01-30 13:35:00,156.52,156.68,156.5,156.67,10092.0,139.7493,139.8922,139.7315,139.8832,10092.0
2018-01-30 13:40:00,156.66,156.73,156.66,156.69,6241.0,139.8743,139.9368,139.8743,139.9011,6241.0
2018-01-30 13:45:00,156.7,156.81,156.7,156.81,7303.0,139.91,140.0082,139.91,140.0082,7303.0
2018-01-30 13:50:00,156.8,156.86,156.8,156.85,3292.0,139.9993,140.0529,139.9993,140.044,3292.0
2018-01-30 13:55:00,156.87,156.9,156.87,156.87,1800.0,140.0618,140.0886,140.0618,140.0618,1800.0
2018-01-30 14:00:00,156.87,156.89,156.82,156.88,13885.0,140.0618,140.0797,140.0172,140.0707,13885.0
2018-01-30 14:05:00,156.89,156.94,156.83,156.85,21587.0,140.0797,140.1243,140.0261,140.044,21587.0
2018-01-30 14:10:00,156.84,157.03,156.8,156.96,18162.0,140.035,140.2047,139.9993,140.1422,18162.0
2018-01-30 14:15:00,156.95,156.98,156.84,156.87,9825.0,140.1332,140.16,140.035,140.0618,9825.0
2018-01-30 14:20:00,156.87,156.88,156.79,156.8,5183.0,140.0618,140.0707,139.9904,139.9993,5183.0
2018-01-30 14:25:00,156.79,156.86,156.74,156.81,9606.0,139.9904,140.0529,139.9457,140.0082,9606.0
2018-01-30 14:30:00,156.81,156.82,156.62,156.62,17166.0,140.0082,140.0172,139.8386,139.8386,17166.0
2018-01-30 14:35:00,156.64,156.66,156.6,156.6,14581.0,139.8565,139.8743,139.8207,139.8207,14581.0
2018-01-30 14:40:00,156.63,156.64,156.54,156.64,7152.0,139.8475,139.8565,139.7672,139.8565,7152.0
2018-01-30 14:45:00,156.58,156.59,156.55,156.58,5303.0,139.8029,139.8118,139.7761,139.8029,5303.0
2018-01-30 14:50:00,156.62,156.65,156.53,156.65,4122.0,139.8386,139.8654,139.7582,139.8654,4122.0
2018-01-30 14:55:00,156.68,156.68,156.57,156.57,14422.0,139.8922,139.8922,139.794,139.794,14422.0
2018-01-30 15:00:00,156.56,156.64,156.51,156.63,5420.0,139.785,139.8565,139.7404,139.8475,5420.0
2018-01-30 15:05:00,156.62,156.63,156.53,156.61,2578.0,139.8386,139.8475,139.7582,139.8297,2578.0
2018-01-30 15:10:00,156.59,156.75,156.59,156.74,14988.0,139.8118,139.9547,139.8118,139.9457,14988.0
2018-01-30 15:15:00,156.74,156.8,156.71,156.77,20596.0,139.9457,139.9993,139.919,139.9725,20596.0
2018-01-30 15:20:00,156.78,156.81,156.68,156.7,12392.0,139.9815,140.0082,139.8922,139.91,12392.0
2018-01-30 15:25:00,156.74,156.82,156.72,156.82,9709.0,139.9457,140.0172,139.9279,140.0172,9709.0
2018-01-30 15:30:00,156.82,156.86,156.76,156.82,7997.0,140.0172,140.0529,139.9636,140.0172,7997.0
2018-01-30 15:35:00,156.83,157.0,156.83,156.9,19615.0,140.0261,140.1779,140.0261,140.0886,19615.0
2018-01-30 15:40:00,156.9,156.93,156.81,156.81,15139.0,140.0886,140.1154,140.0082,140.0082,15139.0
2018-01-30 15:45:00,156.86,156.95,156.85,156.85,11697.0,140.0529,140.1332,140.044,140.044,11697.0
2018-01-30 15:50:00,156.85,156.87,156.8,156.82,16671.0,140.044,140.0618,139.9993,140.0172,16671.0
2018-01-30 15:55:00,156.81,156.85,156.56,156.56,50085.0,140.0082,140.044,139.785,139.785,50085.0
2018-01-31 09:30:00,157.22,157.4,157.16,157.4,13384.0,140.3743,140.535,140.3207,140.535,13384.0
2018-01-31 09:35:00,157.44,157.49,157.4,157.42,10006.0,140.5707,140.6154,140.535,140.5529,10006.0
2018-01-31 09:40:00,157.42,157.46,157.34,157.38,2366.0,140.5529,140.5886,140.4815,140.5172,2366.0
2018-01-31 09:45:00,157.37,157.37,157.19,157.19,32787.0,140.5082,140.5082,140.3475,140.3475,32787.0
2018-01-31 09:50:00,157.22,157.24,157.14,157.17,28075.0,140.3743,140.3922,140.3029,140.3297,28075.0
2018-01-31 09:55:00,157.18,157.27,157.12,157.17,19984.0,140.3386,140.419,140.285,140.3297,19984.0
2018-01-31 10:00:00,157.16,157.17,156.99,157.04,45934.0,140.3207,140.3297,140.169,140.2136,45934.0
2018-01-31 10:05:00,157.0,157.16,156.99,157.07,9867.0,140.1779,140.3207,140.169,140.2404,9867.0
2018-01-31 10:10:00,157.08,157.24,157.05,157.23,1800.0,140.2493,140.3922,140.2225,140.3832,1800.0
2018-01-31 10:15:00,157.24,157.3,157.23,157.3,4863.0,140.3922,140.4457,140.3832,140.4457,4863.0
2018-01-31 10:20:00,157.28,157.33,157.23,157.3,4603.0,140.4279,140.4725,140.3832,140.4457,4603.0
2018-01-31 10:25:00,157.31,157.31,157.19,157.19,4280.0,140.4547,140.4547,140.3475,140.3475,4280.0
2018-01-31 10:30:00,157.13,157.16,157.09,157.16,4200.0,140.294,140.3207,140.2582,140.3207,4200.0
2018-01-31 10:35:00,157.19,157.19,157.11,157.13,7009.0,140.3475,140.3475,140.2761,140.294,7009.0
2018-01-31 10:40:00,157.13,157.13,156.88,156.88,9902.0,140.294,140.294,140.0707,140.0707,9902.0
2018-01-31 10:45:00,156.86,156.99,156.82,156.96,12869.0,140.0529,140.169,140.0172,140.1422,12869.0
2018-01-31 10:50:00,156.95,157.0,156.84,156.91,11947.0,140.1332,140.1779,140.035,140.0975,11947.0
2018-01-31 10:55:00,156.9,156.92,156.78,156.89,21865.0,140.0886,140.1065,139.9815,140.0797,21865.0
2018-01-31 11:00:00,156.91,156.92,156.81,156.86,7299.0,140.0975,140.1065,140.0082,140.0529,7299.0
2018-01-31 11:05:00,156.89,156.89,156.81,156.82,2200.0,140.0797,140.0797,140.0082,140.0172,2200.0
2018-01-31 11:10:00,156.77,156.85,156.71,156.85,4815.0,139.9725,140.044,139.919,140.044,4815.0
2018-01-31 11:15:00,156.82,156.82,156.75,156.76,4601.0,140.0172,140.0172,139.9547,139.9636,4601.0
2018-01-31 11:20:00,156.75,156.79,156.71,156.75,1704.0,139.9547,139.9904,139.919,139.9547,1704.0
2018-01-31 11:25:00,156.78,156.86,156.69,156.69,8530.0,139.9815,140.0529,139.9011,139.9011,8530.0
2018-01-31 11:30:00,156.69,156.88,156.69,156.88,2742.0,139.9011,140.0707,139.9011,140.0707,2742.0
2018-01-31 11:35:00,156.89,156.9,156.85,156.87,2700.0,140.0797,140.0886,140.044,140.0618,2700.0
2018-01-31 11:40:00,156.88,156.88,156.78,156.79,4064.0,140.0707,140.0707,139.9815,139.9904,4064.0
2018-01-31 11:45:00,156.77,156.8,156.76,156.78,3444.0,139.9725,139.9993,139.9636,139.9815,3444.0
2018-01-31 11:50:00,156.77,156.78,156.69,156.69,1925.0,139.9725,139.9815,139.9011,139.9011,1925.0
2018-01-31 11:55:00,156.72,156.75,156.7,156.7,5394.0,139.9279,139.9547,139.91,139.91,5394.0
2018-01-31 12:00:00,156.67,156.81,156.65,156.8,3127.0,139.8832,140.0082,139.8654,139.9993,3127.0
2018-01-31 12:05:00,156.78,156.79,156.74,156.74,7885.0,139.9815,139.9904,139.9457,139.9457,7885.0
2018-01-31 12:10:00,156.72,156.76,156.7,156.74,4790.0,139.9279,139.9636,139.91,139.9457,4790.0
2018-01-31 12:15:00,156.75,156.76,156.7,156.75,3120.0,139.9547,139.9636,139.91,139.9547,3120.0
2018-01-31 12:20:00,156.78,156.87,156.78,156.86,6010.0,139.9815,140.0618,139.9815,140.0529,6010.0
2018-01-31 12:25:00,156.86,156.86,156.82,156.83,3238.0,140.0529,140.0529,140.0172,140.0261,3238.0
2018-01-31 12:30:00,156.87,156.94,156.87,156.94,1432.0,140.0618,140.1243,140.0618,140.1243,1432.0
2018-01-31 12:35:00,156.94,156.94,156.89,156.89,645.0,140.1243,140.1243,140.0797,140.0797,645.0
2018-01-31 12:40:00,156.92,156.93,156.83,156.86,4251.0,140.1065,140.1154,140.0261,140.0529,4251.0
2018-01-31 12:45:00,156.91,156.91,156.85,156.85,4049.0,140.0975,140.0975,140.044,140.044,4049.0
2018-01-31 12:50:00,156.84,156.88,156.81,156.88,2711.0,140.035,140.0707,140.0082,140.0707,2711.0
2018-01-31 12:55:00,156.85,156.9,156.83,156.88,14462.0,140.044,140.0886,140.0261,140.0707,14462.0
2018-01-31 13:00:00,156.87,156.96,156.86,156.87,25380.0,140.0618,140.1422,140.0529,140.0618,25380.0
2018-01-31 13:05:00,156.87,156.94,156.87,156.88,14512.0,140.0618,140.1243,140.0618,140.0707,14512.0
2018-01-31 13:10:00,156.88,156.94,156.88,156.94,4260.0,140.0707,140.1243,140.0707,140.1243,4260.0
2018-01-31 13:15:00,156.9,156.94,156.89,156.92,1486.0,140.0886,140.1243,140.0797,140.1065,1486.0
2018-01-31 13:20:00,156.9,157.03,156.9,157.03,11800.0,140.0886,140.2047,140.0886,140.2047,11800.0
2018-01-31 13:25:00,157.04,157.05,156.97,157.03,3381.0,140.2136,140.2225,140.1511,140.2047,3381.0
2018-01-31 13:30:00,157.02,157.05,156.99,157.03,13297.0,140.1957,140.2225,140.169,140.2047,13297.0
2018-01-31 13:35:00,157.03,157.04,156.94,156.97,10242.0,140.2047,140.2136,140.1243,140.1511,10242.0
2018-01-31 13:40:00,156.97,157.0,156.97,157.0,3971.0,140.1511,140.1779,140.1511,140.1779,3971.0
2018-01-31 13:45:00,156.93,156.95,156.9,156.93,2790.0,140.1154,140.1332,140.0886,140.1154,2790.0
2018-01-31 13:50:00,156.94,156.94,156.9,156.92,2138.0,140.1243,140.1243,140.0886,140.1065,2138.0
2018-01-31 13:55:00,156.94,156.99,156.85,156.85,2712.0,140.1243,140.169,140.044,140.044,2712.0
2018-01-31 14:00:00,156.91,157.16,156.77,156.77,17272.0,140.0975,140.3207,139.9725,139.9725,17272.0
2018-01-31 14:05:00,156.82,156.95,156.82,156.92,3290.0,140.0172,140.1332,140.0172,140.1065,3290.0
2018-01-31 14:10:00,156.93,156.94,156.75,156.8,8195.0,140.1154,140.1243,139.9547,139.9993,8195.0
2018-01-31 14:15:00,156.77,156.87,156.76,156.83,5339.0,139.9725,140.0618,139.9636,140.0261,5339.0
2018-01-31 14:20:00,156.78,156.79,156.46,156.48,34997.0,139.9815,139.9904,139.6957,139.7136,34997.0
2018-01-31 14:25:00,156.48,156.59,156.47,156.53,28669.0,139.7136,139.8118,139.7047,139.7582,28669.0
2018-01-31 14:30:00,156.53,156.62,156.5,156.52,5510.0,139.7582,139.8386,139.7315,139.7493,5510.0
2018-01-31 14:35:00,156.52,156.52,156.38,156.43,5711.0,139.7493,139.7493,139.6243,139.669,5711.0
2018-01-31 14:40:00,156.42,156.57,156.42,156.43,12382.0,139.66,139.794,139.66,139.669,12382.0
2018-01-31 14:45:00,156.46,156.47,156.15,156.16,36645.0,139.6957,139.7047,139.419,139.4279,36645.0
2018-01-31 14:50:00,156.17,156.25,156.02,156.25,38512.0,139.4368,139.5082,139.3029,139.5082,38512.0
2018-01-31 14:55:00,156.25,156.37,156.24,156.37,8069.0,139.5082,139.6154,139.4993,139.6154,8069.0
2018-01-31 15:00:00,156.3,156.36,156.18,156.22,34147.0,139.5529,139.6065,139.4457,139.4815,34147.0
2018-01-31 15:05:00,156.11,156.19,156.02,156.17,30229.0,139.3833,139.4547,139.3029,139.4368,30229.0
2018-01-31 15:10:00,156.22,156.26,156.13,156.14,20513.0,139.4815,139.5172,139.4011,139.41,20513.0
2018-01-31 15:15:00,156.11,156.24,156.1,156.21,15897.0,139.3833,139.4993,139.3743,139.4725,15897.0
2018-01-31 15:20:00,156.19,156.32,156.17,156.31,25028.0,139.4547,139.5707,139.4368,139.5618,25028.0
2018-01-31 15:25:00,156.29,156.45,156.28,156.43,61099.0,139.544,139.6868,139.535,139.669,61099.0
2018-01-31 15:30:00,156.44,156.6,156.43,156.6,55685.0,139.6779,139.8207,139.669,139.8207,55685.0
2018-01-31 15:35:00,156.6,156.78,156.54,156.72,60731.0,139.8207,139.9815,139.7672,139.9279,60731.0
2018-01-31 15:40:00,156.73,156.98,156.73,156.92,74194.0,139.9368,140.16,139.9368,140.1065,74194.0
2018-01-31 15:45:00,156.91,157.03,156.8,156.81,93342.0,140.0975,140.2047,139.9993,140.0082,93342.0
2018-01-31 15:50:00,156.78,156.83,156.75,156.79,61229.0,139.9815,140.0261,139.9547,139.9904,61229.0
2018-01-31 15:55:00,156.8,156.81,156.64,156.67,137477.0,139.9993,140.0082,139.8565,139.8832,137477.0
2018-02-01 09:30:00,156.15,156.45,156.15,156.42,25368.0,139.419,139.6868,139.419,139.66,25368.0
2018-02-01 09:35:00,156.42,156.55,156.39,156.5,16375.0,139.66,139.7761,139.6332,139.7315,16375.0
2018-02-01 09:40:00,156.51,156.51,156.32,156.32,14059.0,139.7404,139.7404,139.5707,139.5707,14059.0
2018-02-01 09:45:00,156.31,156.44,156.25,156.34,22343.0,139.5618,139.6779,139.5082,139.5886,22343.0
2018-02-01 09:50:00,156.33,156.54,156.32,156.53,22413.0,139.5797,139.7672,139.5707,139.7582,22413.0
2018-02-01 09:55:00,156.53,156.72,156.53,156.66,9815.0,139.7582,139.9279,139.7582,139.8743,9815.0
2018-02-01 10:00:00,156.58,156.73,156.57,156.67,2800.0,139.8029,139.9368,139.794,139.8832,2800.0
2018-02-01 10:05:00,156.66,156.75,156.54,156.58,13053.0,139.8743,139.9547,139.7672,139.8029,13053.0
2018-02-01 10:10:00,156.57,156.6,156.48,156.51,13948.0,139.794,139.8207,139.7136,139.7404,13948.0
2018-02-01 10:15:00,156.54,156.69,156.53,156.69,8490.0,139.7672,139.9011,139.7582,139.9011,8490.0
2018-02-01 10:20:00,156.63,156.71,156.6,156.65,6744.0,139.8475,139.919,139.8207,139.8654,6744.0
2018-02-01 10:25:00,156.66,156.68,156.44,156.49,7959.0,139.8743,139.8922,139.6779,139.7225,7959.0
2018-02-01 10:30:00,156.47,156.48,156.35,156.38,591886.0,139.7047,139.7136,139.5975,139.6243,591886.0
2018-02-01 10:35:00,156.37,156.55,156.36,156.51,114690.0,139.6154,139.7761,139.6065,139.7404,114690.0
2018-02-01 10:40:00,156.51,156.55,156.41,156.42,101478.0,139.7404,139.7761,139.6511,139.66,101478.0
2018-02-01 10:45:00,156.41,156.55,156.39,156.5,52413.0,139.6511,139.7761,139.6332,139.7315,52413.0
2018-02-01 10:50:00,156.5,156.54,156.45,156.51,4320.0,139.7315,139.7672,139.6868,139.7404,4320.0
2018-02-01 10:55:00,156.5,156.57,156.43,156.51,24264.0,139.7315,139.794,139.669,139.7404,24264.0
2018-02-01 11:00:00,156.5,156.65,156.5,156.55,7952.0,139.7315,139.8654,139.7315,139.7761,7952.0
2018-02-01 11:05:00,156.55,156.6,156.46,156.53,26386.0,139.7761,139.8207,139.6957,139.7582,26386.0
2018-02-01 11:10:00,156.53,156.55,156.45,156.53,9121.0,139.7582,139.7761,139.6868,139.7582,9121.0
2018-02-01 11:15:00,156.57,156.67,156.56,156.62,8009.0,139.794,139.8832,139.785,139.8386,8009.0
2018-02-01 11:20:00,156.6,156.61,156.51,156.55,11211.0,139.8207,139.8297,139.7404,139.7761,11211.0
2018-02-01 11:25:00,156.56,156.56,156.49,156.52,393221.0,139.785,139.785,139.7225,139.7493,393221.0
2018-02-01 11:30:00,156.52,156.76,156.5,156.73,273644.0,139.7493,139.9636,139.7315,139.9368,273644.0
2018-02-01 11:35:00,156.76,156.94,156.72,156.89,95110.0,139.9636,140.1243,139.9279,140.0797,95110.0
2018-02-01 11:40:00,156.88,157.09,156.85,157.08,9990.0,140.0707,140.2582,140.044,140.2493,9990.0
2018-02-01 11:45:00,157.07,157.1,157.01,157.03,19088.0,140.2404,140.2672,140.1868,140.2047,19088.0
2018-02-01 11:50:00,157.07,157.09,157.04,157.07,5566.0,140.2404,140.2582,140.2136,140.2404,5566.0
2018-02-01 11:55:00,157.11,157.19,157.11,157.18,8400.0,140.2761,140.3475,140.2761,140.3386,8400.0
2018-02-01 12:00:00,157.18,157.23,157.1,157.13,5900.0,140.3386,140.3832,140.2672,140.294,5900.0
2018-02-01 12:05:00,157.13,157.16,157.1,157.1,11755.0,140.294,140.3207,140.2672,140.2672,11755.0
2018-02-01 12:10:00,157.1,157.12,157.05,157.09,80737.0,140.2672,140.285,140.2225,140.2582,80737.0
2018-02-01 12:15:00,157.08,157.19,157.07,157.19,14957.0,140.2493,140.3475,140.2404,140.3475,14957.0
2018-02-01 12:20:00,157.2,157.24,157.15,157.16,26224.0,140.3565,140.3922,140.3118,140.3207,26224.0
2018-02-01 12:25:00,157.16,157.16,157.05,157.07,5074.0,140.3207,140.3207,140.2225,140.2404,5074.0
2018-02-01 12:30:00,157.08,157.17,157.07,157.13,4660.0,140.2493,140.3297,140.2404,140.294,4660.0
2018-02-01 12:35:00,157.13,157.15,157.1,157.13,2805.0,140.294,140.3118,140.2672,140.294,2805.0
2018-02-01 12:40:00,157.17,157.17,157.05,157.08,9718.0,140.3297,140.3297,140.2225,140.2493,9718.0
2018-02-01 12:45:00,157.09,157.13,157.08,157.13,3100.0,140.2582,140.294,140.2493,140.294,3100.0
2018-02-01 12:50:00,157.1,157.12,157.06,157.06,1850.0,140.2672,140.285,140.2315,140.2315,1850.0
2018-02-01 12:55:00,157.09,157.11,157.09,157.1,3192.0,140.2582,140.2761,140.2582,140.2672,3192.0
2018-02-01 13:00:00,157.11,157.22,157.09,157.22,7425.0,140.2761,140.3743,140.2582,140.3743,7425.0
2018-02-01 13:05:00,157.25,157.3,157.24,157.24,4292.0,140.4011,140.4457,140.3922,140.3922,4292.0
2018-02-01 13:10:00,157.26,157.29,157.26,157.26,2729.0,140.41,140.4368,140.41,140.41,2729.0
2018-02-01 13:15:00,157.22,157.25,157.22,157.24,1902.0,140.3743,140.4011,140.3743,140.3922,1902.0
2018-02-01 13:20:00,157.24,157.24,157.21,157.22,3805.0,140.3922,140.3922,140.3654,140.3743,3805.0
2018-02-01 13:25:00,157.22,157.3,157.22,157.25,4979.0,140.3743,140.4457,140.3743,140.4011,4979.0
2018-02-01 13:30:00,157.23,157.23,157.15,157.15,194880.0,140.3832,140.3832,140.3118,140.3118,194880.0
2018-02-01 13:35:00,157.13,157.15,157.09,157.09,3176.0,140.294,140.3118,140.2582,140.2582,3176.0
2018-02-01 13:40:00,157.09,157.09,156.98,157.0,11790.0,140.2582,140.2582,140.16,140.1779,11790.0
2018-02-01 13:45:00,156.99,157.0,156.9,156.97,12083.0,140.169,140.1779,140.0886,140.1511,12083.0
2018-02-01 13:50:00,156.97,156.98,156.78,156.79,9771.0,140.1511,140.16,139.9815,139.9904,9771.0
2018-02-01 13:55:00,156.79,156.81,156.72,156.78,9875.0,139.9904,140.0082,139.9279,139.9815,9875.0
2018-02-01 14:00:00,156.78,156.83,156.71,156.8,10815.0,139.9815,140.0261,139.919,139.9993,10815.0
2018-02-01 14:05:00,156.77,156.82,156.75,156.75,3889.0,139.9725,140.0172,139.9547,139.9547,3889.0
2018-02-01 14:10:00,156.71,156.75,156.63,156.64,13926.0,139.919,139.9547,139.8475,139.8565,13926.0
2018-02-01 14:15:00,156.65,156.69,156.49,156.49,27352.0,139.8654,139.9011,139.7225,139.7225,27352.0
2018-02-01 14:20:00,156.51,156.54,156.25,156.37,36578.0,139.7404,139.7672,139.5082,139.6154,36578.0
2018-02-01 14:25:00,156.39,156.59,156.35,156.59,38731.0,139.6332,139.8118,139.5975,139.8118,38731.0
2018-02-01 14:30:00,156.58,156.58,156.47,156.47,60027.0,139.8029,139.8029,139.7047,139.7047,60027.0
2018-02-01 14:35:00,156.47,156.67,156.47,156.61,73614.0,139.7047,139.8832,139.7047,139.8297,73614.0
2018-02-01 14:40:00,156.61,156.69,156.56,156.59,85766.0,139.8297,139.9011,139.785,139.8118,85766.0
2018-02-01 14:45:00,156.59,156.74,156.59,156.72,90215.0,139.8118,139.9457,139.8118,139.9279,90215.0
2018-02-01 14:50:00,156.73,156.77,156.7,156.71,45705.0,139.9368,139.9725,139.91,139.919,45705.0
2018-02-01 14:55:00,156.72,156.8,156.72,156.8,73389.0,139.9279,139.9993,139.9279,139.9993,73389.0
2018-02-01 15:00:00,156.79,156.82,156.72,156.72,45361.0,139.9904,140.0172,139.9279,139.9279,45361.0
2018-02-01 15:05:00,156.71,156.78,156.64,156.76,78178.0,139.919,139.9815,139.8565,139.9636,78178.0
2018-02-01 15:10:00,156.77,156.81,156.7,156.7,45120.0,139.9725,140.0082,139.91,139.91,45120.0
2018-02-01 15:15:00,156.69,156.75,156.59,156.6,53982.0,139.9011,139.9547,139.8118,139.8207,53982.0
2018-02-01 15:20:00,156.59,156.61,156.52,156.57,42955.0,139.8118,139.8297,139.7493,139.794,42955.0
2018-02-01 15:25:00,156.57,156.59,156.38,156.39,57576.0,139.794,139.8118,139.6243,139.6332,57576.0
2018-02-01 15:30:00,156.39,156.39,156.1,156.22,100193.0,139.6332,139.6332,139.3743,139.4815,100193.0
2018-02-01 15:35:00,156.22,156.27,156.17,156.22,63090.0,139.4815,139.5261,139.4368,139.4815,63090.0
2018-02-01 15:40:00,156.21,156.21,156.05,156.11,57540.0,139.4725,139.4725,139.3297,139.3833,57540.0
2018-02-01 15:45:00,156.12,156.41,156.12,156.39,67739.0,139.3922,139.6511,139.3922,139.6332,67739.0
2018-02-01 15:50:00,156.39,156.54,156.37,156.42,88633.0,139.6332,139.7672,139.6154,139.66,88633.0
2018-02-01 15:55:00,156.41,156.61,156.37,156.55,126366.0,139.6511,139.8297,139.6154,139.7761,126366.0
2018-02-02 09:30:00,155.62,155.8,155.52,155.52,38703.0,138.9458,139.1065,138.8565,138.8565,38703.0
2018-02-02 09:35:00,155.58,155.67,155.51,155.51,5818.0,138.91,138.9904,138.8475,138.8475,5818.0
2018-02-02 09:40:00,155.51,155.62,155.43,155.54,17557.0,138.8475,138.9458,138.7761,138.8743,17557.0
2018-02-02 09:45:00,155.51,155.53,155.42,155.47,21855.0,138.8475,138.8654,138.7672,138.8118,21855.0
2018-02-02 09:50:00,155.44,155.44,155.23,155.25,50993.0,138.785,138.785,138.5975,138.6154,50993.0
2018-02-02 09:55:00,155.18,155.3,155.15,155.27,9088.0,138.5529,138.66,138.5261,138.6333,9088.0
2018-02-02 10:00:00,155.28,155.29,154.89,154.89,30366.0,138.6422,138.6511,138.294,138.294,30366.0
2018-02-02 10:05:00,154.86,155.06,154.75,155.0,45313.0,138.2672,138.4458,138.169,138.3922,45313.0
2018-02-02 10:10:00,154.96,155.15,154.89,155.09,24720.0,138.3565,138.5261,138.294,138.4725,24720.0
2018-02-02 10:15:00,155.08,155.12,154.98,155.03,9792.0,138.4636,138.4993,138.3743,138.419,9792.0
2018-02-02 10:20:00,154.99,155.14,154.94,155.11,11928.0,138.3833,138.5172,138.3386,138.4904,11928.0
2018-02-02 10:25:00,155.11,155.23,155.11,155.2,9792.0,138.4904,138.5975,138.4904,138.5708,9792.0
2018-02-02 10:30:00,155.18,155.2,155.04,155.17,8542.0,138.5529,138.5708,138.4279,138.544,8542.0
2018-02-02 10:35:00,155.17,155.31,155.14,155.24,18861.0,138.544,138.669,138.5172,138.6065,18861.0
2018-02-02 10:40:00,155.24,155.39,155.24,155.3,5151.0,138.6065,138.7404,138.6065,138.66,5151.0
2018-02-02 10:45:00,155.28,155.28,155.15,155.23,5149.0,138.6422,138.6422,138.5261,138.5975,5149.0
2018-02-02 10:50:00,155.32,155.42,155.32,155.38,5176.0,138.6779,138.7672,138.6779,138.7315,5176.0
2018-02-02 10:55:00,155.36,155.36,155.2,155.26,16932.0,138.7136,138.7136,138.5708,138.6243,16932.0
2018-02-02 11:00:00,155.25,155.25,155.11,155.11,8688.0,138.6154,138.6154,138.4904,138.4904,8688.0
2018-02-02 11:05:00,155.1,155.18,155.09,155.18,5400.0,138.4815,138.5529,138.4725,138.5529,5400.0
2018-02-02 11:10:00,155.19,155.36,155.18,155.32,9750.0,138.5618,138.7136,138.5529,138.6779,9750.0
2018-02-02 11:15:00,155.32,155.33,154.99,155.04,8853.0,138.6779,138.6868,138.3833,138.4279,8853.0
2018-02-02 11:20:00,155.03,155.12,154.98,155.03,8950.0,138.419,138.4993,138.3743,138.419,8950.0
2018-02-02 11:25:00,155.01,155.13,154.99,155.02,18616.0,138.4011,138.5083,138.3833,138.41,18616.0
2018-02-02 11:30:00,155.03,155.09,154.94,154.94,17291.0,138.419,138.4725,138.3386,138.3386,17291.0
2018-02-02 11:35:00,154.97,155.05,154.9,155.01,11012.0,138.3654,138.4368,138.3029,138.4011,11012.0
2018-02-02 11:40:00,155.04,155.08,154.91,154.91,12140.0,138.4279,138.4636,138.3118,138.3118,12140.0
2018-02-02 11:45:00,154.88,155.01,154.85,154.93,12926.0,138.285,138.4011,138.2583,138.3297,12926.0
2018-02-02 11:50:00,154.96,155.08,154.9,155.08,19151.0,138.3565,138.4636,138.3029,138.4636,19151.0
2018-02-02 11:55:00,155.08,155.08,154.71,154.71,26854.0,138.4636,138.4636,138.1333,138.1333,26854.0
2018-02-02 12:00:00,154.65,154.79,154.63,154.72,10055.0,138.0797,138.2047,138.0618,138.1422,10055.0
2018-02-02 12:05:00,154.75,154.78,154.71,154.74,5572.0,138.169,138.1958,138.1333,138.16,5572.0
2018-02-02 12:10:00,154.76,154.9,154.74,154.88,5198.0,138.1779,138.3029,138.16,138.285,5198.0
2018-02-02 12:15:00,154.89,155.01,154.89,155.01,26124.0,138.294,138.4011,138.294,138.4011,26124.0
2018-02-02 12:20:00,155.0,155.03,154.91,155.03,3925.0,138.3922,138.419,138.3118,138.419,3925.0
2018-02-02 12:25:00,155.03,155.14,154.99,155.14,6130.0,138.419,138.5172,138.3833,138.5172,6130.0
2018-02-02 12:30:00,155.16,155.16,155.05,155.06,2003.0,138.535,138.535,138.4368,138.4458,2003.0
2018-02-02 12:35:00,155.11,155.11,155.02,155.05,6623.0,138.4904,138.4904,138.41,138.4368,6623.0
2018-02-02 12:40:00,155.05,155.1,155.01,155.1,6732.0,138.4368,138.4815,138.4011,138.4815,6732.0
2018-02-02 12:45:00,155.1,155.1,154.96,155.04,8243.0,138.4815,138.4815,138.3565,138.4279,8243.0
2018-02-02 12:50:00,155.0,155.0,154.93,154.93,3175.0,138.3922,138.3922,138.3297,138.3297,3175.0
2018-02-02 12:55:00,154.91,154.99,154.83,154.86,16893.0,138.3118,138.3833,138.2404,138.2672,16893.0
2018-02-02 13:00:00,154.83,154.83,154.73,154.75,10943.0,138.2404,138.2404,138.1511,138.169,10943.0
2018-02-02 13:05:00,154.76,154.8,154.72,154.72,9584.0,138.1779,138.2136,138.1422,138.1422,9584.0
2018-02-02 13:10:00,154.73,154.81,154.7,154.81,5749.0,138.1511,138.2225,138.1243,138.2225,5749.0
2018-02-02 13:15:00,154.77,154.82,154.71,154.72,8043.0,138.1868,138.2315,138.1333,138.1422,8043.0
2018-02-02 13:20:00,154.67,154.67,154.48,154.48,9139.0,138.0975,138.0975,137.9279,137.9279,9139.0
2018-02-02 13:25:00,154.48,154.62,154.44,154.62,20002.0,137.9279,138.0529,137.8922,138.0529,20002.0
2018-02-02 13:30:00,154.63,154.72,154.63,154.68,15449.0,138.0618,138.1422,138.0618,138.1065,15449.0
2018-02-02 13:35:00,154.69,154.69,154.55,154.55,17184.0,138.1154,138.1154,137.9904,137.9904,17184.0
2018-02-02 13:40:00,154.55,154.57,154.38,154.44,10341.0,137.9904,138.0083,137.8386,137.8922,10341.0
2018-02-02 13:45:00,154.4,154.44,154.3,154.32,21316.0,137.8565,137.8922,137.7672,137.785,21316.0
2018-02-02 13:50:00,154.34,154.43,154.32,154.41,30155.0,137.8029,137.8833,137.785,137.8654,30155.0
2018-02-02 13:55:00,154.41,154.5,154.4,154.42,21336.0,137.8654,137.9458,137.8565,137.8743,21336.0
2018-02-02 14:00:00,154.42,154.42,154.29,154.34,15551.0,137.8743,137.8743,137.7583,137.8029,15551.0
2018-02-02 14:05:00,154.34,154.4,154.24,154.28,19732.0,137.8029,137.8565,137.7136,137.7493,19732.0
2018-02-02 14:10:00,154.3,154.3,154.14,154.21,27597.0,137.7672,137.7672,137.6243,137.6868,27597.0
2018-02-02 14:15:00,154.21,154.22,153.89,154.01,61213.0,137.6868,137.6958,137.4011,137.5083,61213.0
2018-02-02 14:20:00,154.02,154.08,153.91,154.02,12699.0,137.5172,137.5708,137.419,137.5172,12699.0
2018-02-02 14:25:00,154.04,154.07,153.75,153.81,109112.0,137.535,137.5618,137.2761,137.3297,109112.0
2018-02-02 14:30:00,153.8,154.09,153.79,154.08,51934.0,137.3208,137.5797,137.3118,137.5708,51934.0
2018-02-02 14:35:00,154.08,154.14,153.94,153.95,59379.0,137.5708,137.6243,137.4458,137.4547,59379.0
2018-02-02 14:40:00,153.96,154.13,153.94,154.13,51070.0,137.4636,137.6154,137.4458,137.6154,51070.0
2018-02-02 14:45:00,154.11,154.12,153.82,153.91,39718.0,137.5975,137.6065,137.3386,137.419,39718.0
2018-02-02 14:50:00,153.89,153.91,153.75,153.86,52474.0,137.4011,137.419,137.2761,137.3743,52474.0
2018-02-02 14:55:00,153.85,153.87,153.54,153.65,54969.0,137.3654,137.3833,137.0886,137.1868,54969.0
2018-02-02 15:00:00,153.61,153.72,153.47,153.51,53761.0,137.1511,137.2493,137.0261,137.0618,53761.0
2018-02-02 15:05:00,153.48,153.51,153.29,153.3,71440.0,137.035,137.0618,136.8654,136.8743,71440.0
2018-02-02 15:10:00,153.3,153.67,153.3,153.59,59362.0,136.8743,137.2047,136.8743,137.1333,59362.0
2018-02-02 15:15:00,153.58,153.92,153.54,153.79,54372.0,137.1243,137.4279,137.0886,137.3118,54372.0
2018-02-02 15:20:00,153.79,153.93,153.77,153.91,53454.0,137.3118,137.4368,137.294,137.419,53454.0
2018-02-02 15:25:00,153.93,153.97,153.72,153.72,42130.0,137.4368,137.4725,137.2493,137.2493,42130.0
2018-02-02 15:30:00,153.73,153.73,153.52,153.66,67951.0,137.2583,137.2583,137.0708,137.1958,67951.0
2018-02-02 15:35:00,153.66,153.89,153.58,153.85,87367.0,137.1958,137.4011,137.1243,137.3654,87367.0
2018-02-02 15:40:00,153.84,153.84,153.52,153.57,57990.0,137.3565,137.3565,137.0708,137.1154,57990.0
2018-02-02 15:45:00,153.56,153.57,153.43,153.44,57901.0,137.1065,137.1154,136.9904,136.9993,57901.0
2018-02-02 15:50:00,153.46,153.56,153.32,153.35,71259.0,137.0172,137.1065,136.8922,136.919,71259.0
2018-02-02 15:55:00,153.34,153.37,153.19,153.26,114101.0,136.91,136.9368,136.7761,136.8386,114101.0
2018-02-05 09:30:00,152.0,152.23,151.72,152.23,54830.0,135.7136,135.919,135.4636,135.919,54830.0
2018-02-05 09:35:00,152.24,152.44,152.15,152.21,24241.0,135.9279,136.1065,135.8476,135.9011,24241.0
2018-02-05 09:40:00,152.21,152.26,152.0,152.12,30866.0,135.9011,135.9458,135.7136,135.8208,30866.0
2018-02-05 09:45:00,152.17,152.25,151.99,152.11,14659.0,135.8654,135.9368,135.7047,135.8118,14659.0
2018-02-05 09:50:00,152.13,152.28,152.04,152.28,19170.0,135.8297,135.9636,135.7493,135.9636,19170.0
2018-02-05 09:55:00,152.25,152.39,152.24,152.32,4613.0,135.9368,136.0618,135.9279,135.9993,4613.0
2018-02-05 10:00:00,152.34,152.46,152.22,152.39,11454.0,136.0172,136.1243,135.9101,136.0618,11454.0
2018-02-05 10:05:00,152.43,152.68,152.36,152.68,10905.0,136.0976,136.3208,136.0351,136.3208,10905.0
2018-02-05 10:10:00,152.67,152.93,152.67,152.91,26970.0,136.3118,136.544,136.3118,136.5261,26970.0
2018-02-05 10:15:00,152.92,152.96,152.81,152.93,55169.0,136.535,136.5708,136.4368,136.544,55169.0
2018-02-05 10:20:00,152.92,153.19,152.89,153.19,48920.0,136.535,136.7761,136.5083,136.7761,48920.0
2018-02-05 10:25:00,153.21,153.36,153.21,153.29,55069.0,136.794,136.9279,136.794,136.8654,55069.0
2018-02-05 10:30:00,153.29,153.3,152.95,152.96,21846.0,136.8654,136.8743,136.5618,136.5708,21846.0
2018-02-05 10:35:00,152.95,153.07,152.85,152.91,19112.0,136.5618,136.669,136.4726,136.5261,19112.0
2018-02-05 10:40:00,152.93,153.11,152.9,153.1,26183.0,136.544,136.7047,136.5172,136.6958,26183.0
2018-02-05 10:45:00,153.09,153.34,153.09,153.28,5950.0,136.6868,136.91,136.6868,136.8565,5950.0
2018-02-05 10:50:00,153.25,153.25,153.11,153.16,5157.0,136.8297,136.8297,136.7047,136.7493,5157.0
2018-02-05 10:55:00,153.1,153.28,153.04,153.15,32927.0,136.6958,136.8565,136.6422,136.7404,32927.0
2018-02-05 11:00:00,153.13,153.3,153.0,153.05,16390.0,136.7225,136.8743,136.6065,136.6511,16390.0
2018-02-05 11:05:00,153.01,153.13,153.0,153.03,5937.0,136.6154,136.7225,136.6065,136.6333,5937.0
2018-02-05 11:10:00,153.02,153.06,152.95,153.01,8840.0,136.6243,136.66,136.5618,136.6154,8840.0
2018-02-05 11:15:00,152.96,153.03,152.92,152.93,16028.0,136.5708,136.6333,136.535,136.544,16028.0
2018-02-05 11:20:00,152.93,152.99,152.78,152.98,8875.0,136.544,136.5975,136.4101,136.5886,8875.0
2018-02-05 11:25:00,152.99,153.02,152.84,152.86,11651.0,136.5975,136.6243,136.4636,136.4815,11651.0
2018-02-05 11:30:00,152.84,152.84,152.66,152.78,9915.0,136.4636,136.4636,136.3029,136.4101,9915.0
2018-02-05 11:35:00,152.73,152.74,152.61,152.69,25838.0,136.3654,136.3743,136.2583,136.3297,25838.0
2018-02-05 11:40:00,152.63,152.69,152.44,152.48,11974.0,136.2761,136.3297,136.1065,136.1422,11974.0
2018-02-05 11:45:00,152.49,152.52,152.42,152.42,23408.0,136.1511,136.1779,136.0886,136.0886,23408.0
2018-02-05 11:50:00,152.44,152.54,152.44,152.48,29255.0,136.1065,136.1958,136.1065,136.1422,29255.0
2018-02-05 11:55:00,152.49,152.68,152.47,152.67,27962.0,136.1511,136.3208,136.1333,136.3118,27962.0
2018-02-05 12:00:00,152.66,152.66,152.41,152.42,4173.0,136.3029,136.3029,136.0797,136.0886,4173.0
2018-02-05 12:05:00,152.4,152.42,152.28,152.28,6951.0,136.0708,136.0886,135.9636,135.9636,6951.0
2018-02-05 12:10:00,152.25,152.36,152.22,152.23,7474.0,135.9368,136.0351,135.9101,135.919,7474.0
2018-02-05 12:15:00,152.25,152.25,151.99,152.0,27741.0,135.9368,135.9368,135.7047,135.7136,27741.0
2018-02-05 12:20:00,151.98,152.03,151.76,151.84,46354.0,135.6958,135.7404,135.4993,135.5708,46354.0
2018-02-05 12:25:00,151.84,152.08,151.84,151.96,18300.0,135.5708,135.7851,135.5708,135.6779,18300.0
2018-02-05 12:30:00,151.96,152.24,151.94,152.18,18276.0,135.6779,135.9279,135.6601,135.8743,18276.0
2018-02-05 12:35:00,152.16,152.16,152.0,152.02,3960.0,135.8565,135.8565,135.7136,135.7315,3960.0
2018-02-05 12:40:00,152.02,152.2,152.02,152.2,11523.0,135.7315,135.8922,135.7315,135.8922,11523.0
2018-02-05 12:45:00,152.18,152.27,152.06,152.23,10778.0,135.8743,135.9547,135.7672,135.919,10778.0
2018-02-05 12:50:00,152.28,152.29,152.17,152.17,4062.0,135.9636,135.9726,135.8654,135.8654,4062.0
2018-02-05 12:55:00,152.14,152.24,151.94,151.94,5032.0,135.8386,135.9279,135.6601,135.6601,5032.0
2018-02-05 13:00:00,151.86,151.86,151.41,151.42,59447.0,135.5886,135.5886,135.1868,135.1958,59447.0
2018-02-05 13:05:00,151.39,151.55,151.21,151.28,28438.0,135.169,135.3118,135.0083,135.0708,28438.0
2018-02-05 13:10:00,151.23,151.43,151.17,151.34,33870.0,135.0261,135.2047,134.9726,135.1243,33870.0
2018-02-05 13:15:00,151.34,151.39,150.99,151.01,38142.0,135.1243,135.169,134.8118,134.8297,38142.0
2018-02-05 13:20:00,151.03,151.2,151.02,151.17,20552.0,134.8476,134.9993,134.8386,134.9726,20552.0
2018-02-05 13:25:00,151.18,151.18,150.79,151.03,40029.0,134.9815,134.9815,134.6333,134.8476,40029.0
2018-02-05 13:30:00,151.02,151.26,151.0,151.02,14952.0,134.8386,135.0529,134.8208,134.8386,14952.0
2018-02-05 13:35:00,151.09,151.11,150.88,150.93,11910.0,134.9011,134.919,134.7136,134.7583,11910.0
2018-02-05 13:40:00,150.88,151.1,150.88,151.0,26055.0,134.7136,134.9101,134.7136,134.8208,26055.0
2018-02-05 13:45:00,150.99,151.16,150.93,151.09,12083.0,134.8118,134.9636,134.7583,134.9011,12083.0
2018-02-05 13:50:00,151.11,151.28,151.1,151.27,15936.0,134.919,135.0708,134.9101,135.0618,15936.0
2018-02-05 13:55:00,151.23,151.63,151.23,151.63,34424.0,135.0261,135.3833,135.0261,135.3833,34424.0
2018-02-05 14:00:00,151.61,151.63,151.33,151.36,17194.0,135.3654,135.3833,135.1154,135.1422,17194.0
2018-02-05 14:05:00,151.36,151.42,151.12,151.17,22361.0,135.1422,135.1958,134.9279,134.9726,22361.0
2018-02-05 14:10:00,151.15,151.37,151.15,151.26,18618.0,134.9547,135.1511,134.9547,135.0529,18618.0
2018-02-05 14:15:00,151.21,151.21,150.84,150.93,28202.0,135.0083,135.0083,134.6779,134.7583,28202.0
2018-02-05 14:20:00,150.96,150.99,150.63,150.64,30108.0,134.7851,134.8118,134.4904,134.4993,30108.0
2018-02-05 14:25:00,150.67,150.76,150.59,150.72,42611.0,134.5261,134.6065,134.4547,134.5708,42611.0
2018-02-05 14:30:00,150.67,150.67,150.29,150.38,38835.0,134.5261,134.5261,134.1868,134.2672,38835.0
2018-02-05 14:35:00,150.36,150.48,150.3,150.37,24133.0,134.2493,134.3565,134.1958,134.2583,24133.0
2018-02-05 14:40:00,150.38,150.58,150.18,150.27,43949.0,134.2672,134.4458,134.0886,134.169,43949.0
2018-02-05 14:45:00,150.31,150.4,150.05,150.1,58735.0,134.2047,134.2851,133.9726,134.0172,58735.0
2018-02-05 14:50:00,150.08,150.1,149.81,149.96,28591.0,133.9993,134.0172,133.7583,133.8922,28591.0
2018-02-05 14:55:00,149.87,149.94,149.32,149.39,101902.0,133.8118,133.8743,133.3208,133.3833,101902.0
2018-02-05 15:00:00,149.37,149.53,148.81,148.81,65358.0,133.3654,133.5083,132.8654,132.8654,65358.0
2018-02-05 15:05:00,148.84,148.98,147.3,147.36,269684.0,132.8922,133.0172,131.5172,131.5708,269684.0
2018-02-05 15:10:00,147.27,148.45,146.66,148.45,20852.0,131.4904,132.544,130.9458,132.544,20852.0
2018-02-05 15:15:00,148.46,149.61,148.46,148.78,17511.0,132.5529,133.5797,132.5529,132.8386,17511.0
2018-02-05 15:20:00,148.84,149.42,148.39,149.33,22914.0,132.8922,133.4101,132.4904,133.3297,22914.0
2018-02-05 15:25:00,149.42,149.83,149.13,149.77,49883.0,133.4101,133.7761,133.1511,133.7226,49883.0
2018-02-05 15:30:00,149.74,149.84,149.09,149.49,56893.0,133.6958,133.7851,133.1154,133.4726,56893.0
2018-02-05 15:35:00,149.42,149.55,148.72,148.72,40032.0,133.4101,133.5261,132.7851,132.7851,40032.0
2018-02-05 15:40:00,148.69,149.0,148.26,148.79,53354.0,132.7583,133.0351,132.3744,132.8476,53354.0
2018-02-05 15:45:00,148.72,148.8,147.85,147.86,60823.0,132.7851,132.8565,132.0083,132.0172,60823.0
2018-02-05 15:50:00,147.81,148.17,147.39,147.42,30325.0,131.9726,132.294,131.5976,131.6244,30325.0
2018-02-05 15:55:00,147.43,148.06,146.99,147.0,73789.0,131.6333,132.1958,131.2404,131.2494,73789.0
2018-02-06 09:30:00,144.55,145.68,144.0,145.68,89173.0,129.0619,130.0708,128.5708,130.0708,89173.0
2018-02-06 09:35:00,145.59,146.81,145.59,146.77,44173.0,129.9904,131.0797,129.9904,131.044,44173.0
2018-02-06 09:40:00,146.73,147.37,146.6,146.86,90639.0,131.0083,131.5797,130.8922,131.1244,90639.0
2018-02-06 09:45:00,146.93,147.63,146.87,147.45,100346.0,131.1869,131.8119,131.1333,131.6511,100346.0
2018-02-06 09:50:00,147.5,148.8,147.5,148.77,116726.0,131.6958,132.8565,131.6958,132.8297,116726.0
2018-02-06 09:55:00,148.77,148.86,147.37,147.83,82830.0,132.8297,132.9101,131.5797,131.9904,82830.0
2018-02-06 10:00:00,147.91,148.54,147.81,148.52,48641.0,132.0619,132.6244,131.9726,132.6065,48641.0
2018-02-06 10:05:00,148.52,148.91,147.78,147.84,109064.0,132.6065,132.9547,131.9458,131.9994,109064.0
2018-02-06 10:10:00,147.86,148.3,147.52,147.56,132416.0,132.0172,132.4101,131.7136,131.7494,132416.0
2018-02-06 10:15:00,147.5,147.68,146.33,146.94,63902.0,131.6958,131.8565,130.6511,131.1958,63902.0
2018-02-06 10:20:00,147.0,147.49,146.17,146.54,62293.0,131.2494,131.6869,130.5083,130.8386,62293.0
2018-02-06 10:25:00,146.55,147.03,146.29,146.64,65562.0,130.8476,131.2761,130.6154,130.9279,65562.0
2018-02-06 10:30:00,146.57,146.72,146.15,146.26,65411.0,130.8654,130.9994,130.4904,130.5887,65411.0
2018-02-06 10:35:00,146.19,146.19,145.56,146.08,65691.0,130.5262,130.5262,129.9637,130.4279,65691.0
2018-02-06 10:40:00,146.14,146.49,145.82,146.48,51302.0,130.4815,130.794,130.1958,130.7851,51302.0
2018-02-06 10:45:00,146.53,147.11,146.51,146.84,37806.0,130.8297,131.3476,130.8119,131.1065,37806.0
2018-02-06 10:50:00,146.87,147.38,146.55,147.26,48678.0,131.1333,131.5886,130.8476,131.4815,48678.0
2018-02-06 10:55:00,147.29,147.38,146.78,146.83,49861.0,131.5083,131.5886,131.0529,131.0976,49861.0
2018-02-06 11:00:00,146.75,146.75,146.47,146.53,29381.0,131.0261,131.0261,130.7761,130.8297,29381.0
2018-02-06 11:05:00,146.53,146.96,146.14,146.55,33624.0,130.8297,131.2136,130.4815,130.8476,33624.0
2018-02-06 11:10:00,146.48,146.8,146.06,146.23,40648.0,130.7851,131.0708,130.4101,130.5619,40648.0
2018-02-06 11:15:00,146.3,146.59,146.15,146.59,30182.0,130.6244,130.8833,130.4904,130.8833,30182.0
2018-02-06 11:20:00,146.59,146.69,146.42,146.43,21640.0,130.8833,130.9726,130.7315,130.7404,21640.0
2018-02-06 11:25:00,146.3,146.42,146.0,146.24,15363.0,130.6244,130.7315,130.3565,130.5708,15363.0
2018-02-06 11:30:00,146.14,146.18,145.7,145.7,10984.0,130.4815,130.5172,130.0887,130.0887,10984.0
2018-02-06 11:35:00,145.78,146.01,145.62,146.01,10498.0,130.1601,130.3654,130.0172,130.3654,10498.0
2018-02-06 11:40:00,145.97,146.34,145.97,146.16,4756.0,130.3297,130.6601,130.3297,130.4994,4756.0
2018-02-06 11:45:00,146.21,146.47,146.16,146.47,13276.0,130.544,130.7761,130.4994,130.7761,13276.0
2018-02-06 11:50:00,146.54,146.91,146.44,146.62,22643.0,130.8386,131.169,130.7494,130.9101,22643.0
2018-02-06 11:55:00,146.65,146.88,146.41,146.41,8016.0,130.9369,131.1422,130.7226,130.7226,8016.0
2018-02-06 12:00:00,146.49,146.75,146.48,146.7,5543.0,130.794,131.0261,130.7851,130.9815,5543.0
2018-02-06 12:05:00,146.78,147.13,146.75,147.07,5475.0,131.0529,131.3654,131.0261,131.3119,5475.0
2018-02-06 12:10:00,146.84,147.13,146.79,147.13,7049.0,131.1065,131.3654,131.0619,131.3654,7049.0
2018-02-06 12:15:00,147.34,147.36,146.92,147.03,3284.0,131.5529,131.5708,131.1779,131.2761,3284.0
2018-02-06 12:20:00,146.95,147.12,146.87,147.0,6410.0,131.2047,131.3565,131.1333,131.2494,6410.0
2018-02-06 12:25:00,147.05,147.71,146.97,147.67,34532.0,131.294,131.8833,131.2226,131.8476,34532.0
2018-02-06 12:30:00,147.68,148.0,147.51,147.58,34415.0,131.8565,132.1422,131.7047,131.7672,34415.0
2018-02-06 12:35:00,147.62,148.12,147.43,148.12,7248.0,131.8029,132.2494,131.6333,132.2494,7248.0
2018-02-06 12:40:00,148.16,148.16,147.81,147.81,4426.0,132.2851,132.2851,131.9726,131.9726,4426.0
2018-02-06 12:45:00,147.75,147.75,147.44,147.52,1823.0,131.919,131.919,131.6422,131.7136,1823.0
2018-02-06 12:50:00,147.44,147.48,147.09,147.19,7916.0,131.6422,131.6779,131.3297,131.419,7916.0
2018-02-06 12:55:00,147.27,147.53,147.17,147.49,4546.0,131.4904,131.7226,131.4011,131.6869,4546.0
2018-02-06 13:00:00,147.25,147.26,146.76,146.76,15165.0,131.4726,131.4815,131.0351,131.0351,15165.0
2018-02-06 13:05:00,147.0,147.0,146.72,146.72,5836.0,131.2494,131.2494,130.9994,130.9994,5836.0
2018-02-06 13:10:00,146.62,147.17,146.62,147.15,3062.0,130.9101,131.4011,130.9101,131.3833,3062.0
2018-02-06 13:15:00,147.12,147.37,147.08,147.37,177890.0,131.3565,131.5797,131.3208,131.5797,177890.0
2018-02-06 13:20:00,147.35,147.44,147.07,147.14,606.0,131.5619,131.6422,131.3119,131.3744,606.0
2018-02-06 13:25:00,147.18,147.18,147.11,147.18,500.0,131.4101,131.4101,131.3476,131.4101,500.0
2018-02-06 13:30:00,146.97,146.98,146.58,146.64,22211.0,131.2226,131.2315,130.8744,130.9279,22211.0
2018-02-06 13:35:00,146.69,147.07,146.61,146.95,212426.0,130.9726,131.3119,130.9011,131.2047,212426.0
2018-02-06 13:40:00,146.98,147.0,146.66,146.76,28371.0,131.2315,131.2494,130.9458,131.0351,28371.0
2018-02-06 13:45:00,146.74,146.87,146.51,146.62,27842.0,131.0172,131.1333,130.8119,130.9101,27842.0
2018-02-06 13:50:00,146.59,146.62,146.34,146.38,25265.0,130.8833,130.9101,130.6601,130.6958,25265.0
2018-02-06 13:55:00,146.41,146.42,146.16,146.3,27257.0,130.7226,130.7315,130.4994,130.6244,27257.0
2018-02-06 14:00:00,146.23,146.38,146.23,146.32,30729.0,130.5619,130.6958,130.5619,130.6422,30729.0
2018-02-06 14:05:00,146.3,146.33,145.98,145.98,33693.0,130.6244,130.6511,130.3387,130.3387,33693.0
2018-02-06 14:10:00,146.01,146.65,146.01,146.51,23310.0,130.3654,130.9369,130.3654,130.8119,23310.0
2018-02-06 14:15:00,146.45,146.46,146.04,146.08,56472.0,130.7583,130.7672,130.3922,130.4279,56472.0
2018-02-06 14:20:00,146.09,146.31,145.93,146.1,50486.0,130.4369,130.6333,130.294,130.4458,50486.0
2018-02-06 14:25:00,146.06,146.31,145.98,146.21,83479.0,130.4101,130.6333,130.3387,130.544,83479.0
2018-02-06 14:30:00,146.2,146.52,146.05,146.5,44387.0,130.5351,130.8208,130.4012,130.8029,44387.0
2018-02-06 14:35:00,146.53,146.86,146.53,146.66,23081.0,130.8297,131.1244,130.8297,130.9458,23081.0
2018-02-06 14:40:00,146.67,146.96,146.67,146.95,13237.0,130.9547,131.2136,130.9547,131.2047,13237.0
2018-02-06 14:45:00,147.0,147.57,146.95,147.56,28680.0,131.2494,131.7583,131.2047,131.7494,28680.0
2018-02-06 14:50:00,147.53,147.89,147.35,147.89,16949.0,131.7226,132.044,131.5619,132.044,16949.0
2018-02-06 14:55:00,147.81,148.43,147.8,148.43,21736.0,131.9726,132.5261,131.9636,132.5261,21736.0
2018-02-06 15:00:00,148.48,148.86,148.34,148.86,12332.0,132.5708,132.9101,132.4458,132.9101,12332.0
2018-02-06 15:05:00,148.89,149.54,148.78,149.54,36324.0,132.9369,133.5172,132.8386,133.5172,36324.0
2018-02-06 15:10:00,149.5,149.5,148.89,148.9,13592.0,133.4815,133.4815,132.9369,132.9458,13592.0
2018-02-06 15:15:00,148.86,149.07,148.54,148.58,4604.0,132.9101,133.0976,132.6244,132.6601,4604.0
2018-02-06 15:20:00,148.66,148.96,148.47,148.53,4827.0,132.7315,132.9994,132.5619,132.6154,4827.0
2018-02-06 15:25:00,148.54,149.08,148.54,149.04,16644.0,132.6244,133.1065,132.6244,133.0708,16644.0
2018-02-06 15:30:00,148.89,149.42,148.63,149.36,33524.0,132.9369,133.4101,132.7047,133.3565,33524.0
2018-02-06 15:35:00,149.23,149.71,149.2,149.71,6103.0,133.2404,133.669,133.2136,133.669,6103.0
2018-02-06 15:40:00,149.82,149.91,149.67,149.68,10214.0,133.7672,133.8476,133.6333,133.6422,10214.0
2018-02-06 15:45:00,149.49,149.62,148.99,149.07,13718.0,133.4726,133.5886,133.0261,133.0976,13718.0
2018-02-06 15:50:00,149.0,149.22,148.69,149.17,11643.0,133.0351,133.2315,132.7583,133.1869,11643.0
2018-02-06 15:55:00,149.09,149.64,148.96,149.64,63776.0,133.1154,133.6065,132.9994,133.6065,63776.0
2018-02-07 09:30:00,149.23,149.39,149.02,149.19,25992.0,133.2404,133.3833,133.0529,133.2047,25992.0
2018-02-07 09:35:00,149.37,150.0,149.32,149.83,33082.0,133.3654,133.9279,133.3208,133.7761,33082.0
2018-02-07 09:40:00,149.87,150.38,149.85,149.96,61293.0,133.8118,134.2672,133.794,133.8922,61293.0
2018-02-07 09:45:00,150.01,150.18,149.55,149.64,54515.0,133.9368,134.0886,133.5261,133.6065,54515.0
2018-02-07 09:50:00,149.62,150.14,149.62,150.04,49008.0,133.5886,134.0529,133.5886,133.9636,49008.0
2018-02-07 09:55:00,150.02,150.28,149.94,150.21,51013.0,133.9458,134.1779,133.8743,134.1154,51013.0
2018-02-07 10:00:00,150.17,150.24,149.98,150.16,56664.0,134.0797,134.1422,133.9101,134.0708,56664.0
2018-02-07 10:05:00,150.18,150.71,150.18,150.62,80388.0,134.0886,134.5618,134.0886,134.4815,80388.0
2018-02-07 10:10:00,150.63,150.73,150.45,150.71,22144.0,134.4904,134.5797,134.3297,134.5618,22144.0
2018-02-07 10:15:00,150.75,150.83,150.51,150.65,59341.0,134.5976,134.669,134.3833,134.5083,59341.0
2018-02-07 10:20:00,150.66,150.71,150.33,150.48,72145.0,134.5172,134.5618,134.2226,134.3565,72145.0
2018-02-07 10:25:00,150.57,150.57,150.36,150.36,40717.0,134.4368,134.4368,134.2493,134.2493,40717.0
2018-02-07 10:30:00,150.32,150.43,150.11,150.18,34387.0,134.2136,134.3118,134.0261,134.0886,34387.0
2018-02-07 10:35:00,150.2,150.4,150.12,150.4,30749.0,134.1065,134.2851,134.0351,134.2851,30749.0
2018-02-07 10:40:00,150.39,150.42,150.16,150.21,38811.0,134.2761,134.3029,134.0708,134.1154,38811.0
2018-02-07 10:45:00,150.19,150.59,150.16,150.59,13245.0,134.0976,134.4547,134.0708,134.4547,13245.0
2018-02-07 10:50:00,150.63,150.76,150.59,150.75,27273.0,134.4904,134.6065,134.4547,134.5976,27273.0
2018-02-07 10:55:00,150.77,150.84,150.6,150.77,43092.0,134.6154,134.6779,134.4636,134.6154,43092.0
2018-02-07 11:00:00,150.77,150.94,150.69,150.85,42655.0,134.6154,134.7672,134.544,134.6868,42655.0
2018-02-07 11:05:00,150.89,151.2,150.88,151.18,30446.0,134.7226,134.9993,134.7136,134.9815,30446.0
2018-02-07 11:10:00,151.2,151.3,151.07,151.3,25291.0,134.9993,135.0886,134.8833,135.0886,25291.0
2018-02-07 11:15:00,151.33,151.39,150.99,150.99,34435.0,135.1154,135.169,134.8118,134.8118,34435.0
2018-02-07 11:20:00,151.0,151.05,150.92,151.05,32201.0,134.8208,134.8654,134.7493,134.8654,32201.0
2018-02-07 11:25:00,151.05,151.08,150.82,150.86,24592.0,134.8654,134.8922,134.6601,134.6958,24592.0
2018-02-07 11:30:00,150.84,150.84,150.56,150.69,34548.0,134.6779,134.6779,134.4279,134.544,34548.0
2018-02-07 11:35:00,150.71,150.74,150.61,150.72,33184.0,134.5618,134.5886,134.4726,134.5708,33184.0
2018-02-07 11:40:00,150.73,150.92,150.61,150.87,23144.0,134.5797,134.7493,134.4726,134.7047,23144.0
2018-02-07 11:45:00,150.89,150.91,150.77,150.78,18594.0,134.7226,134.7404,134.6154,134.6243,18594.0
2018-02-07 11:50:00,150.7,150.97,150.64,150.79,39996.0,134.5529,134.794,134.4993,134.6333,39996.0
2018-02-07 11:55:00,150.76,150.99,150.62,150.98,37428.0,134.6065,134.8118,134.4815,134.8029,37428.0
2018-02-07 12:00:00,150.99,151.07,150.9,150.96,31170.0,134.8118,134.8833,134.7315,134.7851,31170.0
2018-02-07 12:05:00,150.94,150.97,150.8,150.83,22359.0,134.7672,134.794,134.6422,134.669,22359.0
2018-02-07 12:10:00,150.88,151.01,150.87,150.88,7926.0,134.7136,134.8297,134.7047,134.7136,7926.0
2018-02-07 12:15:00,150.94,150.96,150.72,150.72,21051.0,134.7672,134.7851,134.5708,134.5708,21051.0
2018-02-07 12:20:00,150.79,150.79,150.59,150.71,37782.0,134.6333,134.6333,134.4547,134.5618,37782.0
2018-02-07 12:25:00,150.74,150.83,150.64,150.82,18065.0,134.5886,134.669,134.4993,134.6601,18065.0
2018-02-07 12:30:00,150.84,150.86,150.49,150.52,12831.0,134.6779,134.6958,134.3654,134.3922,12831.0
2018-02-07 12:35:00,150.49,150.49,150.32,150.34,27110.0,134.3654,134.3654,134.2136,134.2315,27110.0
2018-02-07 12:40:00,150.36,150.52,150.35,150.49,86116.0,134.2493,134.3922,134.2404,134.3654,86116.0
2018-02-07 12:45:00,150.49,150.65,150.19,150.25,22481.0,134.3654,134.5083,134.0976,134.1511,22481.0
2018-02-07 12:50:00,150.23,150.43,150.23,150.26,16802.0,134.1333,134.3118,134.1333,134.1601,16802.0
2018-02-07 12:55:00,150.27,150.39,150.22,150.22,24980.0,134.169,134.2761,134.1243,134.1243,24980.0
2018-02-07 13:00:00,150.25,150.45,150.06,150.26,103895.0,134.1511,134.3297,133.9815,134.1601,103895.0
2018-02-07 13:05:00,150.24,150.24,149.75,149.91,63291.0,134.1422,134.1422,133.7047,133.8476,63291.0
2018-02-07 13:10:00,149.94,149.96,149.41,149.48,93044.0,133.8743,133.8922,133.4011,133.4636,93044.0
2018-02-07 13:15:00,149.48,149.96,149.23,149.96,59093.0,133.4636,133.8922,133.2404,133.8922,59093.0
2018-02-07 13:20:00,149.94,149.96,149.35,149.47,17565.0,133.8743,133.8922,133.3476,133.4547,17565.0
2018-02-07 13:25:00,149.59,149.75,149.3,149.73,28387.0,133.5618,133.7047,133.3029,133.6868,28387.0
2018-02-07 13:30:00,149.72,149.78,149.54,149.73,9756.0,133.6779,133.7315,133.5172,133.6868,9756.0
2018-02-07 13:35:00,149.68,150.3,149.67,150.04,36819.0,133.6422,134.1958,133.6333,133.9636,36819.0
2018-02-07 13:40:00,150.07,150.33,150.07,150.27,35507.0,133.9904,134.2226,133.9904,134.169,35507.0
2018-02-07 13:45:00,150.3,150.32,149.95,149.95,32662.0,134.1958,134.2136,133.8833,133.8833,32662.0
2018-02-07 13:50:00,149.95,149.96,149.7,149.83,29631.0,133.8833,133.8922,133.6601,133.7761,29631.0
2018-02-07 13:55:00,149.8,150.03,149.76,150.0,30456.0,133.7493,133.9547,133.7136,133.9279,30456.0
2018-02-07 14:00:00,149.94,149.94,149.38,149.5,38435.0,133.8743,133.8743,133.3744,133.4815,38435.0
2018-02-07 14:05:00,149.54,149.72,149.45,149.45,30127.0,133.5172,133.6779,133.4369,133.4369,30127.0
2018-02-07 14:10:00,149.51,149.86,149.51,149.81,338071.0,133.4904,133.8029,133.4904,133.7583,338071.0
2018-02-07 14:15:00,149.86,149.9,149.74,149.89,14289.0,133.8029,133.8386,133.6958,133.8297,14289.0
2018-02-07 14:20:00,149.92,150.07,149.9,149.91,12880.0,133.8565,133.9904,133.8386,133.8476,12880.0
2018-02-07 14:25:00,149.87,150.15,149.83,150.15,20676.0,133.8118,134.0618,133.7761,134.0618,20676.0
2018-02-07 14:30:00,150.14,150.16,150.06,150.15,7576.0,134.0529,134.0708,133.9815,134.0618,7576.0
2018-02-07 14:35:00,150.13,150.2,149.9,149.9,22554.0,134.044,134.1065,133.8386,133.8386,22554.0
2018-02-07 14:40:00,149.87,149.92,149.7,149.72,29887.0,133.8118,133.8565,133.6601,133.6779,29887.0
2018-02-07 14:45:00,149.72,149.76,149.28,149.38,40312.0,133.6779,133.7136,133.2851,133.3744,40312.0
2018-02-07 14:50:00,149.38,149.41,149.06,149.41,61262.0,133.3744,133.4011,133.0886,133.4011,61262.0
2018-02-07 14:55:00,149.36,149.63,149.33,149.62,12428.0,133.3565,133.5976,133.3297,133.5886,12428.0
2018-02-07 15:00:00,149.61,149.92,149.55,149.85,46734.0,133.5797,133.8565,133.5261,133.794,46734.0
2018-02-07 15:05:00,149.9,149.97,149.85,149.85,19782.0,133.8386,133.9011,133.794,133.794,19782.0
2018-02-07 15:10:00,149.82,150.14,149.8,150.12,17515.0,133.7672,134.0529,133.7493,134.0351,17515.0
2018-02-07 15:15:00,150.15,150.16,149.95,150.01,31537.0,134.0618,134.0708,133.8833,133.9368,31537.0
2018-02-07 15:20:00,150.0,150.2,149.98,150.03,21811.0,133.9279,134.1065,133.9101,133.9547,21811.0
2018-02-07 15:25:00,150.02,150.42,149.99,150.28,38822.0,133.9458,134.3029,133.919,134.1779,38822.0
2018-02-07 15:30:00,150.28,150.32,150.06,150.32,45605.0,134.1779,134.2136,133.9815,134.2136,45605.0
2018-02-07 15:35:00,150.31,150.54,150.31,150.35,55448.0,134.2047,134.4101,134.2047,134.2404,55448.0
2018-02-07 15:40:00,150.35,150.5,150.21,150.22,28652.0,134.2404,134.3743,134.1154,134.1243,28652.0
2018-02-07 15:45:00,150.21,150.21,149.62,149.74,69047.0,134.1154,134.1154,133.5886,133.6958,69047.0
2018-02-07 15:50:00,149.73,149.79,149.29,149.46,53754.0,133.6868,133.7404,133.294,133.4458,53754.0
2018-02-07 15:55:00,149.47,149.55,148.93,148.96,82860.0,133.4547,133.5261,132.9726,132.9994,82860.0
2018-02-08 09:30:00,148.95,149.2,148.64,148.67,22388.0,132.9904,133.2136,132.7136,132.7404,22388.0
2018-02-08 09:35:00,148.67,148.96,148.67,148.84,2445.0,132.7404,132.9994,132.7404,132.8922,2445.0
2018-02-08 09:40:00,148.71,148.8,148.54,148.6,6697.0,132.7761,132.8565,132.6244,132.6779,6697.0
2018-02-08 09:45:00,148.46,148.47,148.07,148.31,24025.0,132.5529,132.5619,132.2047,132.419,24025.0
2018-02-08 09:50:00,148.38,148.69,148.19,148.65,39401.0,132.4815,132.7583,132.3119,132.7226,39401.0
2018-02-08 09:55:00,148.72,148.86,148.54,148.54,17944.0,132.7851,132.9101,132.6244,132.6244,17944.0
2018-02-08 10:00:00,148.51,148.57,148.22,148.33,45348.0,132.5976,132.6511,132.3386,132.4369,45348.0
2018-02-08 10:05:00,148.3,148.85,148.3,148.78,23549.0,132.4101,132.9011,132.4101,132.8386,23549.0
2018-02-08 10:10:00,148.71,148.71,148.39,148.39,18618.0,132.7761,132.7761,132.4904,132.4904,18618.0
2018-02-08 10:15:00,148.44,148.69,148.32,148.33,20192.0,132.5351,132.7583,132.4279,132.4369,20192.0
2018-02-08 10:20:00,148.36,148.36,148.14,148.36,11087.0,132.4636,132.4636,132.2672,132.4636,11087.0
2018-02-08 10:25:00,148.36,148.37,147.97,147.99,10700.0,132.4636,132.4726,132.1154,132.1333,10700.0
2018-02-08 10:30:00,147.95,148.19,147.93,148.02,18115.0,132.0976,132.3119,132.0797,132.1601,18115.0
2018-02-08 10:35:00,148.0,148.15,147.82,148.11,23024.0,132.1422,132.2761,131.9815,132.2404,23024.0
2018-02-08 10:40:00,148.07,148.25,147.97,147.97,15750.0,132.2047,132.3654,132.1154,132.1154,15750.0
2018-02-08 10:45:00,147.92,147.96,147.71,147.73,29376.0,132.0708,132.1065,131.8833,131.9011,29376.0
2018-02-08 10:50:00,147.7,147.7,147.19,147.26,64668.0,131.8744,131.8744,131.419,131.4815,64668.0
2018-02-08 10:55:00,147.26,147.46,147.06,147.39,28932.0,131.4815,131.6601,131.3029,131.5976,28932.0
2018-02-08 11:00:00,147.33,147.67,147.21,147.67,11886.0,131.544,131.8476,131.4369,131.8476,11886.0
2018-02-08 11:05:00,147.76,147.82,147.44,147.47,51144.0,131.9279,131.9815,131.6422,131.669,51144.0
2018-02-08 11:10:00,147.46,147.57,147.11,147.13,37834.0,131.6601,131.7583,131.3476,131.3654,37834.0
2018-02-08 11:15:00,147.24,147.33,146.98,147.03,32128.0,131.4636,131.544,131.2315,131.2761,32128.0
2018-02-08 11:20:00,147.15,147.15,146.75,146.86,17035.0,131.3833,131.3833,131.0261,131.1244,17035.0
2018-02-08 11:25:00,146.84,146.93,146.7,146.84,17056.0,131.1065,131.1869,130.9815,131.1065,17056.0
2018-02-08 11:30:00,146.85,147.16,146.7,147.15,41724.0,131.1154,131.3922,130.9815,131.3833,41724.0
2018-02-08 11:35:00,147.15,147.54,147.09,147.37,73092.0,131.3833,131.7315,131.3297,131.5797,73092.0
2018-02-08 11:40:00,147.36,147.41,146.97,147.1,52974.0,131.5708,131.6154,131.2226,131.3386,52974.0
2018-02-08 11:45:00,147.09,147.29,146.93,147.06,62007.0,131.3297,131.5083,131.1869,131.3029,62007.0
2018-02-08 11:50:00,147.14,147.74,147.14,147.49,67326.0,131.3744,131.9101,131.3744,131.6869,67326.0
2018-02-08 11:55:00,147.45,147.54,147.22,147.24,75426.0,131.6511,131.7315,131.4458,131.4636,75426.0
2018-02-08 12:00:00,147.22,147.35,147.16,147.3,31406.0,131.4458,131.5619,131.3922,131.5172,31406.0
2018-02-08 12:05:00,147.38,147.41,147.0,147.01,39609.0,131.5886,131.6154,131.2494,131.2583,39609.0
2018-02-08 12:10:00,146.98,147.08,146.91,146.93,13303.0,131.2315,131.3208,131.169,131.1869,13303.0
2018-02-08 12:15:00,146.89,146.99,146.83,146.88,22086.0,131.1511,131.2404,131.0976,131.1422,22086.0
2018-02-08 12:20:00,146.82,146.83,146.39,146.39,24372.0,131.0886,131.0976,130.7047,130.7047,24372.0
2018-02-08 12:25:00,146.35,146.53,146.09,146.27,36808.0,130.669,130.8297,130.4369,130.5976,36808.0
2018-02-08 12:30:00,146.41,146.54,146.1,146.29,40527.0,130.7226,130.8386,130.4458,130.6154,40527.0
2018-02-08 12:35:00,146.23,146.48,146.12,146.38,21508.0,130.5619,130.7851,130.4637,130.6958,21508.0
2018-02-08 12:40:00,146.4,146.91,146.38,146.55,44015.0,130.7136,131.169,130.6958,130.8476,44015.0
2018-02-08 12:45:00,146.5,146.54,146.11,146.17,21975.0,130.8029,130.8386,130.4547,130.5083,21975.0
2018-02-08 12:50:00,146.17,146.17,145.54,145.6,17870.0,130.5083,130.5083,129.9458,129.9994,17870.0
2018-02-08 12:55:00,145.63,145.93,145.33,145.88,80362.0,130.0262,130.294,129.7583,130.2494,80362.0
2018-02-08 13:00:00,145.84,145.98,145.58,145.76,40973.0,130.2137,130.3387,129.9815,130.1422,40973.0
2018-02-08 13:05:00,145.75,146.26,145.51,146.1,40594.0,130.1333,130.5887,129.919,130.4458,40594.0
2018-02-08 13:10:00,146.09,146.3,145.9,145.96,248028.0,130.4369,130.6244,130.2672,130.3208,248028.0
2018-02-08 13:15:00,146.02,146.57,145.99,146.39,40787.0,130.3744,130.8654,130.3476,130.7047,40787.0
2018-02-08 13:20:00,146.38,146.66,146.26,146.42,40926.0,130.6958,130.9458,130.5887,130.7315,40926.0
2018-02-08 13:25:00,146.46,146.46,145.95,145.98,43682.0,130.7672,130.7672,130.3119,130.3387,43682.0
2018-02-08 13:30:00,145.91,146.16,145.85,146.08,50595.0,130.2762,130.4994,130.2226,130.4279,50595.0
2018-02-08 13:35:00,146.09,146.64,146.09,146.64,53662.0,130.4369,130.9279,130.4369,130.9279,53662.0
2018-02-08 13:40:00,146.66,146.96,146.54,146.94,40237.0,130.9458,131.2136,130.8386,131.1958,40237.0
2018-02-08 13:45:00,146.95,147.22,146.81,146.85,36274.0,131.2047,131.4458,131.0797,131.1154,36274.0
2018-02-08 13:50:00,146.85,147.18,146.76,147.07,24441.0,131.1154,131.4101,131.0351,131.3119,24441.0
2018-02-08 13:55:00,147.09,147.12,146.67,146.92,28008.0,131.3297,131.3565,130.9547,131.1779,28008.0
2018-02-08 14:00:00,146.92,146.92,146.35,146.37,202664.0,131.1779,131.1779,130.669,130.6869,202664.0
2018-02-08 14:05:00,146.38,146.67,146.38,146.64,19304.0,130.6958,130.9547,130.6958,130.9279,19304.0
2018-02-08 14:10:00,146.69,146.83,146.55,146.67,32194.0,130.9726,131.0976,130.8476,130.9547,32194.0
2018-02-08 14:15:00,146.67,147.08,146.55,146.87,36226.0,130.9547,131.3208,130.8476,131.1333,36226.0
2018-02-08 14:20:00,146.91,147.03,146.58,146.67,33298.0,131.169,131.2761,130.8744,130.9547,33298.0
2018-02-08 14:25:00,146.67,146.67,146.2,146.34,23574.0,130.9547,130.9547,130.5351,130.6601,23574.0
2018-02-08 14:30:00,146.32,146.32,145.97,146.12,33143.0,130.6422,130.6422,130.3297,130.4637,33143.0
2018-02-08 14:35:00,146.07,146.32,145.86,146.29,28991.0,130.419,130.6422,130.2315,130.6154,28991.0
2018-02-08 14:40:00,146.31,146.31,145.99,145.99,32049.0,130.6333,130.6333,130.3476,130.3476,32049.0
2018-02-08 14:45:00,145.98,146.36,145.94,146.2,54863.0,130.3387,130.6779,130.3029,130.5351,54863.0
2018-02-08 14:50:00,146.22,146.22,145.76,145.76,42017.0,130.5529,130.5529,130.1422,130.1422,42017.0
2018-02-08 14:55:00,145.74,145.93,145.56,145.82,27905.0,130.1244,130.294,129.9637,130.1958,27905.0
2018-02-08 15:00:00,145.88,146.29,145.68,146.28,54096.0,130.2494,130.6154,130.0708,130.6065,54096.0
2018-02-08 15:05:00,146.26,146.34,145.67,145.68,34434.0,130.5887,130.6601,130.0619,130.0708,34434.0
2018-02-08 15:10:00,145.62,145.78,145.4,145.56,37988.0,130.0172,130.1601,129.8208,129.9637,37988.0
2018-02-08 15:15:00,145.56,145.75,145.43,145.51,26847.0,129.9637,130.1333,129.8476,129.919,26847.0
2018-02-08 15:20:00,145.52,145.83,145.27,145.62,49848.0,129.9279,130.2047,129.7047,130.0172,49848.0
2018-02-08 15:25:00,145.65,146.14,145.65,145.68,17435.0,130.044,130.4815,130.044,130.0708,17435.0
2018-02-08 15:30:00,145.67,145.89,145.37,145.46,31575.0,130.0619,130.2583,129.794,129.8744,31575.0
2018-02-08 15:35:00,145.28,145.37,144.9,145.0,25072.0,129.7137,129.794,129.3744,129.4637,25072.0
2018-02-08 15:40:00,144.88,145.27,144.6,145.26,63042.0,129.3565,129.7047,129.1065,129.6958,63042.0
2018-02-08 15:45:00,145.22,145.22,144.44,144.64,104394.0,129.6601,129.6601,128.9637,129.1422,104394.0
2018-02-08 15:50:00,144.6,144.6,144.16,144.41,57103.0,129.1065,129.1065,128.7137,128.9369,57103.0
2018-02-08 15:55:00,144.41,144.49,143.39,143.39,212554.0,128.9369,129.0083,128.0262,128.0262,212554.0
2018-02-09 09:30:00,145.06,145.48,144.87,145.04,35160.0,129.5172,129.8922,129.3476,129.4994,35160.0
2018-02-09 09:35:00,145.06,145.06,144.6,144.6,16335.0,129.5172,129.5172,129.1065,129.1065,16335.0
2018-02-09 09:40:00,144.57,144.99,144.28,144.98,27790.0,129.0797,129.4547,128.8208,129.4458,27790.0
2018-02-09 09:45:00,144.89,145.45,144.77,145.0,66784.0,129.3654,129.8654,129.2583,129.4637,66784.0
2018-02-09 09:50:00,145.01,145.3,144.8,145.29,47699.0,129.4726,129.7315,129.2851,129.7226,47699.0
2018-02-09 09:55:00,145.31,145.54,144.92,145.03,98962.0,129.7404,129.9458,129.3922,129.4904,98962.0
2018-02-09 10:00:00,145.05,145.27,144.74,144.74,47264.0,129.5083,129.7047,129.2315,129.2315,47264.0
2018-02-09 10:05:00,144.72,144.93,144.45,144.74,32134.0,129.2137,129.4012,128.9726,129.2315,32134.0
2018-02-09 10:10:00,144.73,144.85,144.6,144.62,16695.0,129.2226,129.3297,129.1065,129.1244,16695.0
2018-02-09 10:15:00,144.59,144.8,144.42,144.8,38659.0,129.0976,129.2851,128.9458,129.2851,38659.0
2018-02-09 10:20:00,144.77,144.78,144.49,144.64,35405.0,129.2583,129.2672,129.0083,129.1422,35405.0
2018-02-09 10:25:00,144.61,144.98,144.59,144.61,58842.0,129.1154,129.4458,129.0976,129.1154,58842.0
2018-02-09 10:30:00,144.61,144.73,144.43,144.63,17517.0,129.1154,129.2226,128.9547,129.1333,17517.0
2018-02-09 10:35:00,144.65,144.66,144.13,144.13,33179.0,129.1512,129.1601,128.6869,128.6869,33179.0
2018-02-09 10:40:00,144.1,144.1,143.68,143.7,37274.0,128.6601,128.6601,128.2851,128.3029,37274.0
2018-02-09 10:45:00,143.69,143.7,142.69,143.02,121821.0,128.294,128.3029,127.4012,127.6958,121821.0
2018-02-09 10:50:00,143.01,144.06,142.98,143.96,48855.0,127.6869,128.6244,127.6601,128.5351,48855.0
2018-02-09 10:55:00,144.04,144.16,143.61,143.61,60060.0,128.6065,128.7137,128.2226,128.2226,60060.0
2018-02-09 11:00:00,143.74,144.38,143.72,144.27,52466.0,128.3387,128.9101,128.3208,128.8119,52466.0
2018-02-09 11:05:00,144.28,144.37,143.83,143.88,45425.0,128.8208,128.9012,128.419,128.4637,45425.0
2018-02-09 11:10:00,143.82,144.09,143.81,143.97,55488.0,128.4101,128.6512,128.4012,128.544,55488.0
2018-02-09 11:15:00,143.98,143.98,143.31,143.61,40486.0,128.5529,128.5529,127.9547,128.2226,40486.0
2018-02-09 11:20:00,143.6,143.82,143.35,143.36,29213.0,128.2137,128.4101,127.9904,127.9994,29213.0
2018-02-09 11:25:00,143.31,143.62,143.31,143.53,26435.0,127.9547,128.2315,127.9547,128.1512,26435.0
2018-02-09 11:30:00,143.52,143.86,143.46,143.73,47361.0,128.1422,128.4458,128.0887,128.3297,47361.0
2018-02-09 11:35:00,143.75,144.03,143.63,143.76,18815.0,128.3476,128.5976,128.2404,128.3565,18815.0
2018-02-09 11:40:00,143.72,143.74,143.55,143.6,24406.0,128.3208,128.3387,128.169,128.2137,24406.0
2018-02-09 11:45:00,143.57,143.62,143.2,143.2,33129.0,128.1869,128.2315,127.8565,127.8565,33129.0
2018-02-09 11:50:00,143.21,143.33,143.08,143.11,12080.0,127.8654,127.9726,127.7494,127.7762,12080.0
2018-02-09 11:55:00,143.16,143.27,142.77,142.77,26762.0,127.8208,127.919,127.4726,127.4726,26762.0
2018-02-09 12:00:00,142.83,142.96,142.69,142.69,9111.0,127.5262,127.6422,127.4012,127.4012,9111.0
2018-02-09 12:05:00,142.69,142.82,141.96,141.97,54373.0,127.4012,127.5172,126.7494,126.7583,54373.0
2018-02-09 12:10:00,141.99,142.37,141.79,141.87,40030.0,126.7762,127.1155,126.5976,126.669,40030.0
2018-02-09 12:15:00,141.9,142.24,141.8,142.05,42641.0,126.6958,126.9994,126.6065,126.8297,42641.0
2018-02-09 12:20:00,142.09,142.69,142.0,142.3,41802.0,126.8655,127.4012,126.7851,127.053,41802.0
2018-02-09 12:25:00,142.27,142.27,141.75,141.76,21411.0,127.0262,127.0262,126.5619,126.5708,21411.0
2018-02-09 12:30:00,141.85,142.17,141.81,141.89,32417.0,126.6512,126.9369,126.6155,126.6869,32417.0
2018-02-09 12:35:00,141.83,141.86,141.54,141.66,53725.0,126.6333,126.6601,126.3744,126.4815,53725.0
2018-02-09 12:40:00,141.63,141.69,141.35,141.39,26916.0,126.4547,126.5083,126.2047,126.2405,26916.0
2018-02-09 12:45:00,141.35,141.54,141.26,141.27,50974.0,126.2047,126.3744,126.1244,126.1333,50974.0
2018-02-09 12:50:00,141.26,141.71,141.17,141.71,56277.0,126.1244,126.5262,126.044,126.5262,56277.0
2018-02-09 12:55:00,141.73,142.6,141.73,142.52,26557.0,126.544,127.3208,126.544,127.2494,26557.0
2018-02-09 13:00:00,142.57,142.57,141.83,141.91,23785.0,127.294,127.294,126.6333,126.7047,23785.0
2018-02-09 13:05:00,142.1,142.12,141.73,141.73,7852.0,126.8744,126.8922,126.544,126.544,7852.0
2018-02-09 13:10:00,141.65,141.81,141.28,141.5,35849.0,126.4726,126.6155,126.1422,126.3387,35849.0
2018-02-09 13:15:00,141.45,141.88,141.45,141.88,20628.0,126.294,126.678,126.294,126.678,20628.0
2018-02-09 13:20:00,141.86,141.93,141.2,141.33,47771.0,126.6601,126.7226,126.0708,126.1869,47771.0
2018-02-09 13:25:00,141.37,141.54,141.09,141.34,30320.0,126.2226,126.3744,125.9726,126.1958,30320.0
2018-02-09 13:30:00,141.24,141.57,141.11,141.11,32149.0,126.1065,126.4012,125.9905,125.9905,32149.0
2018-02-09 13:35:00,141.17,141.31,140.76,140.85,71191.0,126.044,126.169,125.678,125.7583,71191.0
2018-02-09 13:40:00,140.85,141.45,140.85,141.28,43512.0,125.7583,126.294,125.7583,126.1422,43512.0
2018-02-09 13:45:00,141.32,141.89,141.23,141.88,53247.0,126.178,126.6869,126.0976,126.678,53247.0
2018-02-09 13:50:00,141.92,142.39,141.87,142.39,44592.0,126.7137,127.1333,126.669,127.1333,44592.0
2018-02-09 13:55:00,142.36,142.87,142.26,142.26,43198.0,127.1065,127.5619,127.0172,127.0172,43198.0
2018-02-09 14:00:00,142.25,143.75,142.24,143.44,86188.0,127.0083,128.3476,126.9994,128.0708,86188.0
2018-02-09 14:05:00,143.21,143.59,143.07,143.38,17723.0,127.8654,128.2047,127.7404,128.0172,17723.0
2018-02-09 14:10:00,143.51,144.12,143.43,143.7,190257.0,128.1333,128.6779,128.0619,128.3029,190257.0
2018-02-09 14:15:00,143.7,144.38,143.56,144.28,32393.0,128.3029,128.9101,128.1779,128.8208,32393.0
2018-02-09 14:20:00,144.19,144.73,144.19,144.73,22193.0,128.7404,129.2226,128.7404,129.2226,22193.0
2018-02-09 14:25:00,144.8,145.05,143.95,143.96,46506.0,129.2851,129.5083,128.5262,128.5351,46506.0
2018-02-09 14:30:00,144.02,144.04,143.67,143.72,33847.0,128.5887,128.6065,128.2762,128.3208,33847.0
2018-02-09 14:35:00,143.72,144.01,143.42,144.0,37462.0,128.3208,128.5797,128.0529,128.5708,37462.0
2018-02-09 14:40:00,144.01,144.15,143.68,143.96,74596.0,128.5797,128.7047,128.2851,128.5351,74596.0
2018-02-09 14:45:00,143.92,144.27,143.77,143.99,43962.0,128.4994,128.8119,128.3654,128.5619,43962.0
2018-02-09 14:50:00,143.99,144.44,143.86,144.14,43709.0,128.5619,128.9637,128.4458,128.6958,43709.0
2018-02-09 14:55:00,144.06,144.1,143.69,143.81,33395.0,128.6244,128.6601,128.294,128.4012,33395.0
2018-02-09 15:00:00,143.7,143.71,143.18,143.39,45268.0,128.3029,128.3119,127.8387,128.0262,45268.0
2018-02-09 15:05:00,143.34,143.48,142.77,143.02,46851.0,127.9815,128.1065,127.4726,127.6958,46851.0
2018-02-09 15:10:00,142.96,143.65,142.78,143.65,46514.0,127.6422,128.2583,127.4815,128.2583,46514.0
2018-02-09 15:15:00,143.67,143.89,143.47,143.83,59146.0,128.2762,128.4726,128.0976,128.419,59146.0
2018-02-09 15:20:00,143.98,144.25,143.84,143.84,30785.0,128.5529,128.794,128.4279,128.4279,30785.0
2018-02-09 15:25:00,143.86,144.38,143.69,144.12,54733.0,128.4458,128.9101,128.294,128.6779,54733.0
2018-02-09 15:30:00,144.17,144.67,144.11,144.57,63962.0,128.7226,129.169,128.669,129.0797,63962.0
2018-02-09 15:35:00,144.59,144.77,144.29,144.52,79285.0,129.0976,129.2583,128.8297,129.0351,79285.0
2018-02-09 15:40:00,144.59,145.24,144.55,145.24,69319.0,129.0976,129.6779,129.0619,129.6779,69319.0
2018-02-09 15:45:00,145.24,146.16,145.24,145.88,64819.0,129.6779,130.4994,129.6779,130.2494,64819.0
2018-02-09 15:50:00,145.94,146.51,145.94,146.03,77757.0,130.3029,130.8119,130.3029,130.3833,77757.0
2018-02-09 15:55:00,145.98,146.0,145.11,145.48,79352.0,130.3387,130.3565,129.5619,129.8922,79352.0
2018-02-12 09:30:00,146.63,147.28,146.6,147.17,17474.0,130.919,131.4994,130.8922,131.4011,17474.0
2018-02-12 09:35:00,147.26,147.28,146.91,147.15,4769.0,131.4815,131.4994,131.169,131.3833,4769.0
2018-02-12 09:40:00,147.17,147.43,147.14,147.33,9886.0,131.4011,131.6333,131.3744,131.544,9886.0
2018-02-12 09:45:00,147.4,147.4,146.96,146.96,7980.0,131.6065,131.6065,131.2136,131.2136,7980.0
2018-02-12 09:50:00,146.84,146.97,146.57,146.73,11325.0,131.1065,131.2226,130.8654,131.0083,11325.0
2018-02-12 09:55:00,146.64,146.94,146.47,146.53,5452.0,130.9279,131.1958,130.7761,130.8297,5452.0
2018-02-12 10:00:00,146.64,147.04,146.54,146.99,18004.0,130.9279,131.2851,130.8386,131.2404,18004.0
2018-02-12 10:05:00,147.04,147.11,146.55,146.56,13511.0,131.2851,131.3476,130.8476,130.8565,13511.0
2018-02-12 10:10:00,146.51,146.62,146.31,146.36,9827.0,130.8119,130.9101,130.6333,130.6779,9827.0
2018-02-12 10:15:00,146.33,146.4,145.99,146.05,5930.0,130.6511,130.7136,130.3476,130.4012,5930.0
2018-02-12 10:20:00,146.0,146.18,145.8,145.84,25195.0,130.3565,130.5172,130.1779,130.2137,25195.0
2018-02-12 10:25:00,145.79,146.06,145.62,146.03,16596.0,130.169,130.4101,130.0172,130.3833,16596.0
2018-02-12 10:30:00,146.05,146.28,145.75,146.28,36613.0,130.4012,130.6065,130.1333,130.6065,36613.0
2018-02-12 10:35:00,146.19,146.58,146.19,146.26,10585.0,130.5262,130.8744,130.5262,130.5887,10585.0
2018-02-12 10:40:00,146.27,146.27,145.94,146.02,9909.0,130.5976,130.5976,130.3029,130.3744,9909.0
2018-02-12 10:45:00,146.01,146.45,146.01,146.45,13137.0,130.3654,130.7583,130.3654,130.7583,13137.0
2018-02-12 10:50:00,146.46,146.52,146.09,146.2,21140.0,130.7672,130.8208,130.4369,130.5351,21140.0
2018-02-12 10:55:00,146.21,146.44,146.21,146.44,15729.0,130.544,130.7494,130.544,130.7494,15729.0
2018-02-12 11:00:00,146.46,146.52,146.11,146.4,15849.0,130.7672,130.8208,130.4547,130.7136,15849.0
2018-02-12 11:05:00,146.4,146.6,146.32,146.4,10940.0,130.7136,130.8922,130.6422,130.7136,10940.0
2018-02-12 11:10:00,146.38,146.73,146.23,146.72,33454.0,130.6958,131.0083,130.5619,130.9994,33454.0
2018-02-12 11:15:00,146.68,146.74,146.46,146.64,18164.0,130.9636,131.0172,130.7672,130.9279,18164.0
2018-02-12 11:20:00,146.71,146.77,146.52,146.74,17100.0,130.9904,131.044,130.8208,131.0172,17100.0
2018-02-12 11:25:00,146.67,146.77,146.54,146.64,20100.0,130.9547,131.044,130.8386,130.9279,20100.0
2018-02-12 11:30:00,146.64,146.72,146.39,146.64,20140.0,130.9279,130.9994,130.7047,130.9279,20140.0
2018-02-12 11:35:00,146.61,146.75,146.52,146.75,11350.0,130.9011,131.0261,130.8208,131.0261,11350.0
2018-02-12 11:40:00,146.81,146.9,146.79,146.83,5500.0,131.0797,131.1601,131.0619,131.0976,5500.0
2018-02-12 11:45:00,146.85,146.96,146.72,146.89,31982.0,131.1154,131.2136,130.9994,131.1511,31982.0
2018-02-12 11:50:00,146.88,147.04,146.72,147.04,33391.0,131.1422,131.2851,130.9994,131.2851,33391.0
2018-02-12 11:55:00,147.03,147.36,147.02,147.35,20359.0,131.2761,131.5708,131.2672,131.5619,20359.0
2018-02-12 12:00:00,147.36,147.37,147.21,147.3,8026.0,131.5708,131.5797,131.4369,131.5172,8026.0
2018-02-12 12:05:00,147.3,147.44,147.14,147.41,14524.0,131.5172,131.6422,131.3744,131.6154,14524.0
2018-02-12 12:10:00,147.44,147.7,147.38,147.69,31396.0,131.6422,131.8744,131.5886,131.8654,31396.0
2018-02-12 12:15:00,147.69,147.81,147.63,147.75,32119.0,131.8654,131.9726,131.8119,131.919,32119.0
2018-02-12 12:20:00,147.75,147.76,147.54,147.68,23842.0,131.919,131.9279,131.7315,131.8565,23842.0
2018-02-12 12:25:00,147.65,147.73,147.57,147.66,7140.0,131.8297,131.9011,131.7583,131.8386,7140.0
2018-02-12 12:30:00,147.62,147.62,147.47,147.56,9754.0,131.8029,131.8029,131.669,131.7494,9754.0
2018-02-12 12:35:00,147.58,147.61,147.44,147.57,12024.0,131.7672,131.794,131.6422,131.7583,12024.0
2018-02-12 12:40:00,147.56,147.56,147.4,147.41,14654.0,131.7494,131.7494,131.6065,131.6154,14654.0
2018-02-12 12:45:00,147.42,147.54,147.35,147.35,13925.0,131.6244,131.7315,131.5619,131.5619,13925.0
2018-02-12 12:50:00,147.35,147.65,147.35,147.64,17835.0,131.5619,131.8297,131.5619,131.8208,17835.0
2018-02-12 12:55:00,147.62,147.63,147.43,147.49,14290.0,131.8029,131.8119,131.6333,131.6869,14290.0
2018-02-12 13:00:00,147.58,147.62,147.5,147.6,14135.0,131.7672,131.8029,131.6958,131.7851,14135.0
2018-02-12 13:05:00,147.59,147.59,147.26,147.33,17868.0,131.7761,131.7761,131.4815,131.544,17868.0
2018-02-12 13:10:00,147.32,147.52,147.32,147.5,10644.0,131.5351,131.7136,131.5351,131.6958,10644.0
2018-02-12 13:15:00,147.49,147.51,147.37,147.38,6700.0,131.6869,131.7047,131.5797,131.5886,6700.0
2018-02-12 13:20:00,147.32,147.54,147.32,147.54,12784.0,131.5351,131.7315,131.5351,131.7315,12784.0
2018-02-12 13:25:00,147.5,147.53,147.43,147.52,11725.0,131.6958,131.7226,131.6333,131.7136,11725.0
2018-02-12 13:30:00,147.53,147.56,147.44,147.52,13707.0,131.7226,131.7494,131.6422,131.7136,13707.0
2018-02-12 13:35:00,147.52,147.54,147.36,147.48,13184.0,131.7136,131.7315,131.5708,131.6779,13184.0
2018-02-12 13:40:00,147.48,147.52,147.39,147.5,10156.0,131.6779,131.7136,131.5976,131.6958,10156.0
2018-02-12 13:45:00,147.49,147.57,147.46,147.52,16699.0,131.6869,131.7583,131.6601,131.7136,16699.0
2018-02-12 13:50:00,147.52,147.99,147.52,147.99,55549.0,131.7136,132.1333,131.7136,132.1333,55549.0
2018-02-12 13:55:00,148.0,148.19,147.96,148.0,12349.0,132.1422,132.3119,132.1065,132.1422,12349.0
2018-02-12 14:00:00,148.05,148.09,147.86,147.88,14652.0,132.1869,132.2226,132.0172,132.0351,14652.0
2018-02-12 14:05:00,147.89,147.93,147.72,147.79,11333.0,132.044,132.0797,131.8922,131.9547,11333.0
2018-02-12 14:10:00,147.76,147.8,147.67,147.71,18212.0,131.9279,131.9636,131.8476,131.8833,18212.0
2018-02-12 14:15:00,147.72,147.78,147.61,147.65,19608.0,131.8922,131.9458,131.794,131.8297,19608.0
2018-02-12 14:20:00,147.68,147.9,147.68,147.82,19550.0,131.8565,132.0529,131.8565,131.9815,19550.0
2018-02-12 14:25:00,147.79,148.03,147.78,147.98,16409.0,131.9547,132.169,131.9458,132.1244,16409.0
2018-02-12 14:30:00,147.99,148.14,147.99,148.01,22540.0,132.1333,132.2672,132.1333,132.1511,22540.0
2018-02-12 14:35:00,148.05,148.18,148.0,148.08,9026.0,132.1869,132.3029,132.1422,132.2136,9026.0
2018-02-12 14:40:00,148.1,148.22,147.92,147.92,22194.0,132.2315,132.3386,132.0708,132.0708,22194.0
2018-02-12 14:45:00,147.92,147.95,147.75,147.81,24267.0,132.0708,132.0976,131.919,131.9726,24267.0
2018-02-12 14:50:00,147.74,147.78,147.62,147.78,23549.0,131.9101,131.9458,131.8029,131.9458,23549.0
2018-02-12 14:55:00,147.76,147.89,147.76,147.83,13097.0,131.9279,132.044,131.9279,131.9904,13097.0
2018-02-12 15:00:00,147.85,147.96,147.8,147.9,26208.0,132.0083,132.1065,131.9636,132.0529,26208.0
2018-02-12 15:05:00,147.92,148.01,147.92,147.93,342473.0,132.0708,132.1511,132.0708,132.0797,342473.0
2018-02-12 15:10:00,147.91,148.31,147.86,148.28,31054.0,132.0619,132.419,132.0172,132.3922,31054.0
2018-02-12 15:15:00,148.25,148.27,148.12,148.16,24388.0,132.3654,132.3833,132.2494,132.2851,24388.0
2018-02-12 15:20:00,148.18,148.39,148.18,148.26,28356.0,132.3029,132.4904,132.3029,132.3744,28356.0
2018-02-12 15:25:00,148.27,148.3,148.05,148.12,8825.0,132.3833,132.4101,132.1869,132.2494,8825.0
2018-02-12 15:30:00,148.11,148.24,147.82,147.96,12826.0,132.2404,132.3565,131.9815,132.1065,12826.0
2018-02-12 15:35:00,147.95,147.99,147.54,147.73,39240.0,132.0976,132.1333,131.7315,131.9011,39240.0
2018-02-12 15:40:00,147.78,147.98,147.75,147.96,36738.0,131.9458,132.1244,131.919,132.1065,36738.0
2018-02-12 15:45:00,147.92,147.92,147.04,147.34,77532.0,132.0708,132.0708,131.2851,131.5529,77532.0
2018-02-12 15:50:00,147.33,147.78,147.28,147.66,52342.0,131.544,131.9458,131.4994,131.8386,52342.0
2018-02-12 15:55:00,147.61,147.66,147.34,147.49,84334.0,131.794,131.8386,131.5529,131.6869,84334.0
2018-02-13 09:30:00,146.81,147.01,146.73,146.9,8609.0,131.0797,131.2583,131.0083,131.1601,8609.0
2018-02-13 09:35:00,146.67,147.03,146.56,146.91,9733.0,130.9547,131.2761,130.8565,131.169,9733.0
2018-02-13 09:40:00,147.02,147.2,146.83,146.97,11074.0,131.2672,131.4279,131.0976,131.2226,11074.0
2018-02-13 09:45:00,146.87,146.95,146.7,146.71,1900.0,131.1333,131.2047,130.9815,130.9904,1900.0
2018-02-13 09:50:00,146.7,146.9,146.66,146.79,34904.0,130.9815,131.1601,130.9458,131.0619,34904.0
2018-02-13 09:55:00,146.82,146.9,146.58,146.72,6547.0,131.0886,131.1601,130.8744,130.9994,6547.0
2018-02-13 10:00:00,146.76,147.07,146.68,146.89,45602.0,131.0351,131.3119,130.9636,131.1511,45602.0
2018-02-13 10:05:00,146.86,146.86,146.72,146.76,6800.0,131.1244,131.1244,130.9994,131.0351,6800.0
2018-02-13 10:10:00,146.81,147.01,146.81,146.99,7572.0,131.0797,131.2583,131.0797,131.2404,7572.0
2018-02-13 10:15:00,146.95,147.0,146.89,146.98,6140.0,131.2047,131.2494,131.1511,131.2315,6140.0
2018-02-13 10:20:00,147.0,147.23,146.99,147.23,5200.0,131.2494,131.4547,131.2404,131.4547,5200.0
2018-02-13 10:25:00,147.25,147.25,146.99,146.99,6000.0,131.4726,131.4726,131.2404,131.2404,6000.0
2018-02-13 10:30:00,147.0,147.03,146.76,146.76,6000.0,131.2494,131.2761,131.0351,131.0351,6000.0
2018-02-13 10:35:00,146.73,147.03,146.73,147.03,8806.0,131.0083,131.2761,131.0083,131.2761,8806.0
2018-02-13 10:40:00,147.12,147.23,147.09,147.1,9011.0,131.3565,131.4547,131.3297,131.3386,9011.0
2018-02-13 10:45:00,147.06,147.43,147.05,147.43,23893.0,131.3029,131.6333,131.294,131.6333,23893.0
2018-02-13 10:50:00,147.43,147.43,147.27,147.32,5748.0,131.6333,131.6333,131.4904,131.5351,5748.0
2018-02-13 10:55:00,147.38,147.43,147.28,147.32,10264.0,131.5886,131.6333,131.4994,131.5351,10264.0
2018-02-13 11:00:00,147.27,147.27,147.06,147.06,3600.0,131.4904,131.4904,131.3029,131.3029,3600.0
2018-02-13 11:05:00,146.96,147.1,146.9,146.98,3649.0,131.2136,131.3386,131.1601,131.2315,3649.0
2018-02-13 11:10:00,147.07,147.18,146.95,147.12,12242.0,131.3119,131.4101,131.2047,131.3565,12242.0
2018-02-13 11:15:00,147.17,147.22,147.07,147.22,4959.0,131.4011,131.4458,131.3119,131.4458,4959.0
2018-02-13 11:20:00,147.23,147.3,147.11,147.28,6570.0,131.4547,131.5172,131.3476,131.4994,6570.0
2018-02-13 11:25:00,147.3,147.37,147.01,147.01,14700.0,131.5172,131.5797,131.2583,131.2583,14700.0
2018-02-13 11:30:00,147.18,147.18,146.96,146.97,3600.0,131.4101,131.4101,131.2136,131.2226,3600.0
2018-02-13 11:35:00,146.96,147.05,146.9,147.05,8326.0,131.2136,131.294,131.1601,131.294,8326.0
2018-02-13 11:40:00,147.01,147.06,146.98,147.03,4009.0,131.2583,131.3029,131.2315,131.2761,4009.0
2018-02-13 11:45:00,147.04,147.24,147.04,147.23,2610.0,131.2851,131.4636,131.2851,131.4547,2610.0
2018-02-13 11:50:00,147.21,147.27,147.17,147.17,4582.0,131.4369,131.4904,131.4011,131.4011,4582.0
2018-02-13 11:55:00,147.23,147.31,147.21,147.31,7277.0,131.4547,131.5261,131.4369,131.5261,7277.0
2018-02-13 12:00:00,147.24,147.34,147.22,147.26,3233.0,131.4636,131.5529,131.4458,131.4815,3233.0
2018-02-13 12:05:00,147.22,147.26,147.13,147.15,5011.0,131.4458,131.4815,131.3654,131.3833,5011.0
2018-02-13 12:10:00,147.22,147.32,147.22,147.32,1200.0,131.4458,131.5351,131.4458,131.5351,1200.0
2018-02-13 12:15:00,147.37,147.37,147.23,147.27,1929.0,131.5797,131.5797,131.4547,131.4904,1929.0
2018-02-13 12:20:00,147.24,147.27,147.17,147.17,1900.0,131.4636,131.4904,131.4011,131.4011,1900.0
2018-02-13 12:25:00,147.17,147.19,147.12,147.14,5120.0,131.4011,131.419,131.3565,131.3744,5120.0
2018-02-13 12:30:00,147.12,147.12,147.06,147.06,1800.0,131.3565,131.3565,131.3029,131.3029,1800.0
2018-02-13 12:35:00,147.07,147.13,146.97,147.03,3711.0,131.3119,131.3654,131.2226,131.2761,3711.0
2018-02-13 12:40:00,147.09,147.16,147.09,147.15,2200.0,131.3297,131.3922,131.3297,131.3833,2200.0
2018-02-13 12:45:00,147.23,147.23,147.09,147.21,4387.0,131.4547,131.4547,131.3297,131.4369,4387.0
2018-02-13 12:50:00,147.24,147.26,147.21,147.21,2600.0,131.4636,131.4815,131.4369,131.4369,2600.0
2018-02-13 12:55:00,147.2,147.21,147.06,147.06,4241.0,131.4279,131.4369,131.3029,131.3029,4241.0
2018-02-13 13:00:00,147.06,147.17,147.06,147.13,2700.0,131.3029,131.4011,131.3029,131.3654,2700.0
2018-02-13 13:05:00,147.07,147.24,147.07,147.22,8221.0,131.3119,131.4636,131.3119,131.4458,8221.0
2018-02-13 13:10:00,147.22,147.38,147.17,147.38,22461.0,131.4458,131.5886,131.4011,131.5886,22461.0
2018-02-13 13:15:00,147.44,147.63,147.38,147.56,33083.0,131.6422,131.8119,131.5886,131.7494,33083.0
2018-02-13 13:20:00,147.64,147.76,147.63,147.76,21008.0,131.8208,131.9279,131.8119,131.9279,21008.0
2018-02-13 13:25:00,147.84,147.86,147.71,147.74,6977.0,131.9994,132.0172,131.8833,131.9101,6977.0
2018-02-13 13:30:00,147.74,147.76,147.67,147.76,19530.0,131.9101,131.9279,131.8476,131.9279,19530.0
2018-02-13 13:35:00,147.78,148.0,147.73,147.99,32148.0,131.9458,132.1422,131.9011,132.1333,32148.0
2018-02-13 13:40:00,147.99,147.99,147.87,147.91,16172.0,132.1333,132.1333,132.0261,132.0619,16172.0
2018-02-13 13:45:00,147.92,147.93,147.86,147.87,224447.0,132.0708,132.0797,132.0172,132.0261,224447.0
2018-02-13 13:50:00,147.87,147.95,147.83,147.87,9580.0,132.0261,132.0976,131.9904,132.0261,9580.0
2018-02-13 13:55:00,147.87,147.87,147.79,147.84,2142.0,132.0261,132.0261,131.9547,131.9994,2142.0
2018-02-13 14:00:00,147.85,147.88,147.8,147.88,8500.0,132.0083,132.0351,131.9636,132.0351,8500.0
2018-02-13 14:05:00,147.84,148.01,147.84,147.99,10910.0,131.9994,132.1511,131.9994,132.1333,10910.0
2018-02-13 14:10:00,148.01,148.17,148.01,148.06,11146.0,132.1511,132.294,132.1511,132.1958,11146.0
2018-02-13 14:15:00,148.07,148.16,148.02,148.02,2479.0,132.2047,132.2851,132.1601,132.1601,2479.0
2018-02-13 14:20:00,148.03,148.09,147.98,147.99,2879.0,132.169,132.2226,132.1244,132.1333,2879.0
2018-02-13 14:25:00,147.99,148.04,147.91,147.91,2500.0,132.1333,132.1779,132.0619,132.0619,2500.0
2018-02-13 14:30:00,147.91,147.91,147.77,147.83,11823.0,132.0619,132.0619,131.9369,131.9904,11823.0
2018-02-13 14:35:00,147.84,147.89,147.75,147.75,5322.0,131.9994,132.044,131.919,131.919,5322.0
2018-02-13 14:40:00,147.75,147.77,147.72,147.74,16882.0,131.919,131.9369,131.8922,131.9101,16882.0
2018-02-13 14:45:00,147.77,147.85,147.71,147.83,16790.0,131.9369,132.0083,131.8833,131.9904,16790.0
2018-02-13 14:50:00,147.84,148.01,147.84,147.98,4662.0,131.9994,132.1511,131.9994,132.1244,4662.0
2018-02-13 14:55:00,147.95,148.04,147.95,148.03,8214.0,132.0976,132.1779,132.0976,132.169,8214.0
2018-02-13 15:00:00,148.03,148.03,147.86,147.86,5446.0,132.169,132.169,132.0172,132.0172,5446.0
2018-02-13 15:05:00,147.84,147.91,147.8,147.91,6472.0,131.9994,132.0619,131.9636,132.0619,6472.0
2018-02-13 15:10:00,147.9,148.04,147.79,148.01,9821.0,132.0529,132.1779,131.9547,132.1511,9821.0
2018-02-13 15:15:00,148.0,148.08,147.96,148.03,4354.0,132.1422,132.2136,132.1065,132.169,4354.0
2018-02-13 15:20:00,148.02,148.07,147.91,147.96,10747.0,132.1601,132.2047,132.0619,132.1065,10747.0
2018-02-13 15:25:00,148.02,148.12,148.0,148.1,13732.0,132.1601,132.2494,132.1422,132.2315,13732.0
2018-02-13 15:30:00,148.06,148.11,147.99,148.11,6606.0,132.1958,132.2404,132.1333,132.2404,6606.0
2018-02-13 15:35:00,148.11,148.25,148.1,148.22,14043.0,132.2404,132.3654,132.2315,132.3386,14043.0
2018-02-13 15:40:00,148.21,148.21,147.84,147.87,47957.0,132.3297,132.3297,131.9994,132.0261,47957.0
2018-02-13 15:45:00,147.88,148.06,147.88,148.01,8558.0,132.0351,132.1958,132.0351,132.1511,8558.0
2018-02-13 15:50:00,148.05,148.16,148.04,148.08,10340.0,132.1869,132.2851,132.1779,132.2136,10340.0
2018-02-13 15:55:00,148.08,148.08,147.88,147.93,43161.0,132.2136,132.2136,132.0351,132.0797,43161.0
2018-02-14 09:30:00,147.06,147.63,147.06,147.5,17440.0,131.3029,131.8119,131.3029,131.6958,17440.0
2018-02-14 09:35:00,147.6,147.6,147.24,147.29,12254.0,131.7851,131.7851,131.4636,131.5083,12254.0
2018-02-14 09:40:00,147.26,147.53,147.25,147.46,10610.0,131.4815,131.7226,131.4726,131.6601,10610.0
2018-02-14 09:45:00,147.41,147.6,147.2,147.55,22940.0,131.6154,131.7851,131.4279,131.7404,22940.0
2018-02-14 09:50:00,147.56,147.97,147.56,147.83,33934.0,131.7494,132.1154,131.7494,131.9904,33934.0
2018-02-14 09:55:00,147.9,147.9,147.39,147.45,11735.0,132.0529,132.0529,131.5976,131.6511,11735.0
2018-02-14 10:00:00,147.51,147.61,147.4,147.48,9276.0,131.7047,131.794,131.6065,131.6779,9276.0
2018-02-14 10:05:00,147.48,148.13,147.48,148.1,32915.0,131.6779,132.2583,131.6779,132.2315,32915.0
2018-02-14 10:10:00,148.1,148.4,148.07,148.13,24558.0,132.2315,132.4994,132.2047,132.2583,24558.0
2018-02-14 10:15:00,148.17,148.34,148.09,148.34,33884.0,132.294,132.4458,132.2226,132.4458,33884.0
2018-02-14 10:20:00,148.35,148.66,148.35,148.48,44952.0,132.4547,132.7315,132.4547,132.5708,44952.0
2018-02-14 10:25:00,148.48,148.49,148.3,148.36,14475.0,132.5708,132.5797,132.4101,132.4636,14475.0
2018-02-14 10:30:00,148.39,148.6,148.24,148.3,14667.0,132.4904,132.6779,132.3565,132.4101,14667.0
2018-02-14 10:35:00,148.26,148.76,148.23,148.75,14550.0,132.3744,132.8208,132.3476,132.8119,14550.0
2018-02-14 10:40:00,148.8,148.83,148.54,148.54,4702.0,132.8565,132.8833,132.6244,132.6244,4702.0
2018-02-14 10:45:00,148.68,148.8,148.56,148.57,19667.0,132.7494,132.8565,132.6422,132.6511,19667.0
2018-02-14 10:50:00,148.57,148.62,148.51,148.51,9356.0,132.6511,132.6958,132.5976,132.5976,9356.0
2018-02-14 10:55:00,148.51,148.63,148.51,148.52,5120.0,132.5976,132.7047,132.5976,132.6065,5120.0
2018-02-14 11:00:00,148.53,148.65,148.36,148.36,13616.0,132.6154,132.7226,132.4636,132.4636,13616.0
2018-02-14 11:05:00,148.36,148.52,148.3,148.38,5798.0,132.4636,132.6065,132.4101,132.4815,5798.0
2018-02-14 11:10:00,148.37,148.66,148.34,148.66,20197.0,132.4726,132.7315,132.4458,132.7315,20197.0
2018-02-14 11:15:00,148.67,148.69,148.52,148.66,28673.0,132.7404,132.7583,132.6065,132.7315,28673.0
2018-02-14 11:20:00,148.66,148.75,148.49,148.67,15505.0,132.7315,132.8119,132.5797,132.7404,15505.0
2018-02-14 11:25:00,148.67,148.8,148.58,148.73,9943.0,132.7404,132.8565,132.6601,132.794,9943.0
2018-02-14 11:30:00,148.74,148.78,148.64,148.67,16710.0,132.8029,132.8386,132.7136,132.7404,16710.0
2018-02-14 11:35:00,148.63,148.81,148.5,148.81,16808.0,132.7047,132.8654,132.5886,132.8654,16808.0
2018-02-14 11:40:00,148.81,148.96,148.75,148.9,18428.0,132.8654,132.9994,132.8119,132.9458,18428.0
2018-02-14 11:45:00,148.9,148.93,148.58,148.61,30611.0,132.9458,132.9726,132.6601,132.6869,30611.0
2018-02-14 11:50:00,148.57,148.57,148.46,148.5,4599.0,132.6511,132.6511,132.5529,132.5886,4599.0
2018-02-14 11:55:00,148.53,148.58,148.5,148.5,4010.0,132.6154,132.6601,132.5886,132.5886,4010.0
2018-02-14 12:00:00,148.53,148.73,148.53,148.73,3484.0,132.6154,132.794,132.6154,132.794,3484.0
2018-02-14 12:05:00,148.74,148.74,148.55,148.55,7640.0,132.8029,132.8029,132.6333,132.6333,7640.0
2018-02-14 12:10:00,148.57,148.67,148.51,148.67,3914.0,132.6511,132.7404,132.5976,132.7404,3914.0
2018-02-14 12:15:00,148.66,148.66,148.42,148.45,3449.0,132.7315,132.7315,132.5172,132.544,3449.0
2018-02-14 12:20:00,148.4,148.63,148.4,148.63,1311.0,132.4994,132.7047,132.4994,132.7047,1311.0
2018-02-14 12:25:00,148.58,148.85,148.58,148.83,7190.0,132.6601,132.9011,132.6601,132.8833,7190.0
2018-02-14 12:30:00,148.81,148.81,148.75,148.8,1400.0,132.8654,132.8654,132.8119,132.8565,1400.0
2018-02-14 12:35:00,148.85,148.95,148.85,148.92,5501.0,132.9011,132.9904,132.9011,132.9636,5501.0
2018-02-14 12:40:00,148.94,148.94,148.86,148.87,2768.0,132.9815,132.9815,132.9101,132.919,2768.0
2018-02-14 12:45:00,148.85,148.92,148.79,148.79,2950.0,132.9011,132.9636,132.8476,132.8476,2950.0
2018-02-14 12:50:00,148.78,149.07,148.73,149.06,12468.0,132.8386,133.0976,132.794,133.0886,12468.0
2018-02-14 12:55:00,149.03,149.18,149.03,149.13,9348.0,133.0619,133.1958,133.0619,133.1511,9348.0
2018-02-14 13:00:00,149.15,149.37,149.1,149.34,20336.0,133.169,133.3654,133.1244,133.3386,20336.0
2018-02-14 13:05:00,149.38,149.44,149.34,149.36,11124.0,133.3744,133.4279,133.3386,133.3565,11124.0
2018-02-14 13:10:00,149.39,149.52,149.39,149.47,2700.0,133.3833,133.4994,133.3833,133.4547,2700.0
2018-02-14 13:15:00,149.5,149.56,149.43,149.43,2970.0,133.4815,133.5351,133.419,133.419,2970.0
2018-02-14 13:20:00,149.47,149.71,149.46,149.65,4111.0,133.4547,133.669,133.4458,133.6154,4111.0
2018-02-14 13:25:00,149.64,149.65,149.43,149.43,4868.0,133.6065,133.6154,133.419,133.419,4868.0
2018-02-14 13:30:00,149.47,149.63,149.45,149.59,10432.0,133.4547,133.5976,133.4369,133.5618,10432.0
2018-02-14 13:35:00,149.6,149.62,149.55,149.6,7041.0,133.5708,133.5886,133.5261,133.5708,7041.0
2018-02-14 13:40:00,149.62,149.73,149.55,149.73,4501.0,133.5886,133.6868,133.5261,133.6868,4501.0
2018-02-14 13:45:00,149.75,149.78,149.57,149.73,24511.0,133.7047,133.7315,133.544,133.6868,24511.0
2018-02-14 13:50:00,149.7,149.7,149.58,149.67,6421.0,133.6601,133.6601,133.5529,133.6333,6421.0
2018-02-14 13:55:00,149.69,149.71,149.63,149.64,3951.0,133.6511,133.669,133.5976,133.6065,3951.0
2018-02-14 14:00:00,149.67,149.84,149.67,149.74,7908.0,133.6333,133.7851,133.6333,133.6958,7908.0
2018-02-14 14:05:00,149.73,149.78,149.69,149.75,10632.0,133.6868,133.7315,133.6511,133.7047,10632.0
2018-02-14 14:10:00,149.79,149.87,149.73,149.81,4507.0,133.7404,133.8118,133.6868,133.7583,4507.0
2018-02-14 14:15:00,149.76,149.77,149.69,149.77,7542.0,133.7136,133.7226,133.6511,133.7226,7542.0
2018-02-14 14:20:00,149.76,149.79,149.6,149.6,16843.0,133.7136,133.7404,133.5708,133.5708,16843.0
2018-02-14 14:25:00,149.56,149.62,149.42,149.43,14418.0,133.5351,133.5886,133.4101,133.419,14418.0
2018-02-14 14:30:00,149.4,149.55,149.4,149.49,260904.0,133.3922,133.5261,133.3922,133.4726,260904.0
2018-02-14 14:35:00,149.55,149.64,149.49,149.63,4700.0,133.5261,133.6065,133.4726,133.5976,4700.0
2018-02-14 14:40:00,149.71,149.73,149.68,149.69,3310.0,133.669,133.6868,133.6422,133.6511,3310.0
2018-02-14 14:45:00,149.68,149.68,149.55,149.61,18104.0,133.6422,133.6422,133.5261,133.5797,18104.0
2018-02-14 14:50:00,149.66,149.8,149.64,149.8,2622.0,133.6243,133.7493,133.6065,133.7493,2622.0
2018-02-14 14:55:00,149.77,149.8,149.73,149.77,1900.0,133.7226,133.7493,133.6868,133.7226,1900.0
2018-02-14 15:00:00,149.77,149.96,149.76,149.96,16146.0,133.7226,133.8922,133.7136,133.8922,16146.0
2018-02-14 15:05:00,149.97,150.07,149.92,149.92,9446.0,133.9011,133.9904,133.8565,133.8565,9446.0
2018-02-14 15:10:00,149.91,150.04,149.9,150.03,7832.0,133.8476,133.9636,133.8386,133.9547,7832.0
2018-02-14 15:15:00,150.07,150.17,150.03,150.17,14261.0,133.9904,134.0797,133.9547,134.0797,14261.0
2018-02-14 15:20:00,150.14,150.15,149.86,149.89,16168.0,134.0529,134.0618,133.8029,133.8297,16168.0
2018-02-14 15:25:00,149.86,150.01,149.86,149.98,3934.0,133.8029,133.9368,133.8029,133.9101,3934.0
2018-02-14 15:30:00,149.9,150.01,149.89,149.89,100754.0,133.8386,133.9368,133.8297,133.8297,100754.0
2018-02-14 15:35:00,149.9,150.01,149.84,149.99,13550.0,133.8386,133.9368,133.7851,133.919,13550.0
2018-02-14 15:40:00,149.99,150.04,149.8,149.8,5693.0,133.919,133.9636,133.7493,133.7493,5693.0
2018-02-14 15:45:00,149.81,150.14,149.78,150.02,18397.0,133.7583,134.0529,133.7315,133.9458,18397.0
2018-02-14 15:50:00,150.04,150.19,150.04,150.05,22029.0,133.9636,134.0976,133.9636,133.9726,22029.0
2018-02-14 15:55:00,150.05,150.09,149.94,150.0,38215.0,133.9726,134.0083,133.8743,133.9279,38215.0
2018-02-15 09:30:00,150.91,151.09,150.65,150.73,50193.0,134.7404,134.9011,134.5083,134.5797,50193.0
2018-02-15 09:35:00,150.7,150.98,150.58,150.96,11400.0,134.5529,134.8029,134.4458,134.7851,11400.0
2018-02-15 09:40:00,150.95,151.04,150.72,150.72,11765.0,134.7761,134.8565,134.5708,134.5708,11765.0
2018-02-15 09:45:00,150.73,150.89,150.7,150.88,9413.0,134.5797,134.7226,134.5529,134.7136,9413.0
2018-02-15 09:50:00,150.84,150.92,150.76,150.86,12434.0,134.6779,134.7493,134.6065,134.6958,12434.0
2018-02-15 09:55:00,150.88,150.99,150.85,150.96,29821.0,134.7136,134.8118,134.6868,134.7851,29821.0
2018-02-15 10:00:00,150.97,151.04,150.87,150.96,19867.0,134.794,134.8565,134.7047,134.7851,19867.0
2018-02-15 10:05:00,150.95,150.95,150.66,150.66,21094.0,134.7761,134.7761,134.5172,134.5172,21094.0
2018-02-15 10:10:00,150.69,150.7,150.53,150.59,7731.0,134.544,134.5529,134.4011,134.4547,7731.0
2018-02-15 10:15:00,150.53,150.55,150.44,150.53,2390.0,134.4011,134.419,134.3208,134.4011,2390.0
2018-02-15 10:20:00,150.52,150.78,150.52,150.66,4354.0,134.3922,134.6243,134.3922,134.5172,4354.0
2018-02-15 10:25:00,150.62,150.78,150.62,150.74,3676.0,134.4815,134.6243,134.4815,134.5886,3676.0
2018-02-15 10:30:00,150.71,150.76,150.56,150.58,6161.0,134.5618,134.6065,134.4279,134.4458,6161.0
2018-02-15 10:35:00,150.58,150.66,150.49,150.49,31864.0,134.4458,134.5172,134.3654,134.3654,31864.0
2018-02-15 10:40:00,150.46,150.57,150.09,150.09,30547.0,134.3386,134.4368,134.0083,134.0083,30547.0
2018-02-15 10:45:00,150.15,150.3,150.09,150.16,41250.0,134.0618,134.1958,134.0083,134.0708,41250.0
2018-02-15 10:50:00,150.26,150.33,150.19,150.27,14700.0,134.1601,134.2226,134.0976,134.169,14700.0
2018-02-15 10:55:00,150.16,150.17,149.73,149.73,15980.0,134.0708,134.0797,133.6868,133.6868,15980.0
2018-02-15 11:00:00,149.75,149.85,149.52,149.61,19553.0,133.7047,133.794,133.4994,133.5797,19553.0
2018-02-15 11:05:00,149.73,150.06,149.7,150.06,5300.0,133.6868,133.9815,133.6601,133.9815,5300.0
2018-02-15 11:10:00,150.06,150.29,149.98,150.23,10027.0,133.9815,134.1868,133.9101,134.1333,10027.0
2018-02-15 11:15:00,150.27,150.28,150.07,150.08,20773.0,134.169,134.1779,133.9904,133.9993,20773.0
2018-02-15 11:20:00,150.17,150.31,150.16,150.22,5593.0,134.0797,134.2047,134.0708,134.1243,5593.0
2018-02-15 11:25:00,150.27,150.51,150.23,150.5,15722.0,134.169,134.3833,134.1333,134.3743,15722.0
2018-02-15 11:30:00,150.49,150.53,150.32,150.35,4693.0,134.3654,134.4011,134.2136,134.2404,4693.0
2018-02-15 11:35:00,150.35,150.43,150.28,150.39,2803.0,134.2404,134.3118,134.1779,134.2761,2803.0
2018-02-15 11:40:00,150.39,150.55,150.39,150.53,2787.0,134.2761,134.419,134.2761,134.4011,2787.0
2018-02-15 11:45:00,150.57,150.57,150.46,150.56,11034.0,134.4368,134.4368,134.3386,134.4279,11034.0
2018-02-15 11:50:00,150.54,150.69,150.54,150.66,5813.0,134.4101,134.544,134.4101,134.5172,5813.0
2018-02-15 11:55:00,150.67,150.67,150.52,150.65,6756.0,134.5261,134.5261,134.3922,134.5083,6756.0
2018-02-15 12:00:00,150.59,150.76,150.58,150.64,6324.0,134.4547,134.6065,134.4458,134.4993,6324.0
2018-02-15 12:05:00,150.55,150.6,150.41,150.6,12600.0,134.419,134.4636,134.294,134.4636,12600.0
2018-02-15 12:10:00,150.65,150.67,150.62,150.62,1051.0,134.5083,134.5261,134.4815,134.4815,1051.0
2018-02-15 12:15:00,150.65,150.73,150.64,150.72,1100.0,134.5083,134.5797,134.4993,134.5708,1100.0
2018-02-15 12:20:00,150.71,150.74,150.58,150.68,14315.0,134.5618,134.5886,134.4458,134.5351,14315.0
2018-02-15 12:25:00,150.66,150.72,150.66,150.7,3834.0,134.5172,134.5708,134.5172,134.5529,3834.0
2018-02-15 12:30:00,150.69,150.84,150.69,150.79,5205.0,134.544,134.6779,134.544,134.6333,5205.0
2018-02-15 12:35:00,150.8,150.86,150.74,150.86,3000.0,134.6422,134.6958,134.5886,134.6958,3000.0
2018-02-15 12:40:00,150.86,150.88,150.74,150.75,20473.0,134.6958,134.7136,134.5886,134.5976,20473.0
2018-02-15 12:45:00,150.75,150.81,150.73,150.76,19227.0,134.5976,134.6511,134.5797,134.6065,19227.0
2018-02-15 12:50:00,150.78,150.82,150.74,150.75,31936.0,134.6243,134.6601,134.5886,134.5976,31936.0
2018-02-15 12:55:00,150.74,150.89,150.73,150.86,19992.0,134.5886,134.7226,134.5797,134.6958,19992.0
2018-02-15 13:00:00,150.89,151.07,150.89,151.07,9100.0,134.7226,134.8833,134.7226,134.8833,9100.0
2018-02-15 13:05:00,151.1,151.17,151.08,151.08,14888.0,134.9101,134.9726,134.8922,134.8922,14888.0
2018-02-15 13:10:00,151.14,151.27,151.13,151.24,10466.0,134.9458,135.0618,134.9368,135.0351,10466.0
2018-02-15 13:15:00,151.26,151.27,151.15,151.19,6794.0,135.0529,135.0618,134.9547,134.9904,6794.0
2018-02-15 13:20:00,151.16,151.16,151.02,151.04,6950.0,134.9636,134.9636,134.8386,134.8565,6950.0
2018-02-15 13:25:00,151.09,151.1,150.94,150.99,9500.0,134.9011,134.9101,134.7672,134.8118,9500.0
2018-02-15 13:30:00,150.98,150.98,150.82,150.85,4912.0,134.8029,134.8029,134.6601,134.6868,4912.0
2018-02-15 13:35:00,150.88,150.97,150.85,150.89,6000.0,134.7136,134.794,134.6868,134.7226,6000.0
2018-02-15 13:40:00,150.84,151.01,150.84,150.95,11262.0,134.6779,134.8297,134.6779,134.7761,11262.0
2018-02-15 13:45:00,151.08,151.19,151.01,151.17,29891.0,134.8922,134.9904,134.8297,134.9726,29891.0
2018-02-15 13:50:00,151.15,151.18,151.11,151.15,6201.0,134.9547,134.9815,134.919,134.9547,6201.0
2018-02-15 13:55:00,151.17,151.19,151.02,151.12,5942.0,134.9726,134.9904,134.8386,134.9279,5942.0
2018-02-15 14:00:00,151.13,151.23,151.1,151.22,7491.0,134.9368,135.0261,134.9101,135.0172,7491.0
2018-02-15 14:05:00,151.23,151.36,151.22,151.32,7842.0,135.0261,135.1422,135.0172,135.1065,7842.0
2018-02-15 14:10:00,151.3,151.3,151.19,151.22,9337.0,135.0886,135.0886,134.9904,135.0172,9337.0
2018-02-15 14:15:00,151.26,151.31,151.2,151.28,15725.0,135.0529,135.0976,134.9993,135.0708,15725.0
2018-02-15 14:20:00,151.27,151.32,151.2,151.25,3721.0,135.0618,135.1065,134.9993,135.044,3721.0
2018-02-15 14:25:00,151.25,151.41,151.25,151.4,2517.0,135.044,135.1868,135.044,135.1779,2517.0
2018-02-15 14:30:00,151.38,151.45,151.36,151.43,7886.0,135.1601,135.2226,135.1422,135.2047,7886.0
2018-02-15 14:35:00,151.45,151.46,151.4,151.45,6499.0,135.2226,135.2315,135.1779,135.2226,6499.0
2018-02-15 14:40:00,151.45,151.53,151.42,151.49,7260.0,135.2226,135.294,135.1958,135.2583,7260.0
2018-02-15 14:45:00,151.47,151.52,151.45,151.51,8571.0,135.2404,135.2851,135.2226,135.2761,8571.0
2018-02-15 14:50:00,151.51,151.51,151.32,151.39,4883.0,135.2761,135.2761,135.1065,135.169,4883.0
2018-02-15 14:55:00,151.36,151.45,151.36,151.4,3172.0,135.1422,135.2226,135.1422,135.1779,3172.0
2018-02-15 15:00:00,151.46,151.66,151.46,151.61,5590.0,135.2315,135.4101,135.2315,135.3654,5590.0
2018-02-15 15:05:00,151.69,151.69,151.52,151.53,10244.0,135.4368,135.4368,135.2851,135.294,10244.0
2018-02-15 15:10:00,151.56,151.56,151.43,151.53,8973.0,135.3208,135.3208,135.2047,135.294,8973.0
2018-02-15 15:15:00,151.56,151.61,151.54,151.59,4225.0,135.3208,135.3654,135.3029,135.3476,4225.0
2018-02-15 15:20:00,151.61,151.66,151.59,151.61,3474.0,135.3654,135.4101,135.3476,135.3654,3474.0
2018-02-15 15:25:00,151.62,151.68,151.5,151.52,10056.0,135.3743,135.4279,135.2672,135.2851,10056.0
2018-02-15 15:30:00,151.51,151.57,151.34,151.34,13266.0,135.2761,135.3297,135.1243,135.1243,13266.0
2018-02-15 15:35:00,151.32,151.44,151.26,151.43,9301.0,135.1065,135.2136,135.0529,135.2047,9301.0
2018-02-15 15:40:00,151.46,151.57,151.38,151.38,11164.0,135.2315,135.3297,135.1601,135.1601,11164.0
2018-02-15 15:45:00,151.38,151.55,151.38,151.51,5500.0,135.1601,135.3118,135.1601,135.2761,5500.0
2018-02-15 15:50:00,151.54,151.6,151.5,151.53,11381.0,135.3029,135.3565,135.2672,135.294,11381.0
2018-02-15 15:55:00,151.52,151.83,151.52,151.83,73073.0,135.2851,135.5618,135.2851,135.5618,73073.0
2018-02-16 09:30:00,151.37,151.77,151.37,151.72,30573.0,135.1511,135.5083,135.1511,135.4636,30573.0
2018-02-16 09:35:00,151.78,152.07,151.71,152.0,14658.0,135.5172,135.7761,135.4547,135.7136,14658.0
2018-02-16 09:40:00,152.01,152.01,151.72,151.77,29271.0,135.7226,135.7226,135.4636,135.5083,29271.0
2018-02-16 09:45:00,151.74,152.04,151.65,151.99,20294.0,135.4815,135.7493,135.4011,135.7047,20294.0
2018-02-16 09:50:00,151.99,152.07,151.87,152.01,21724.0,135.7047,135.7761,135.5976,135.7226,21724.0
2018-02-16 09:55:00,152.01,152.07,151.73,151.73,19102.0,135.7226,135.7761,135.4726,135.4726,19102.0
2018-02-16 10:00:00,151.73,151.78,151.69,151.74,17535.0,135.4726,135.5172,135.4368,135.4815,17535.0
2018-02-16 10:05:00,151.7,151.85,151.56,151.8,19227.0,135.4458,135.5797,135.3208,135.5351,19227.0
2018-02-16 10:10:00,151.79,151.81,151.6,151.72,14672.0,135.5261,135.544,135.3565,135.4636,14672.0
2018-02-16 10:15:00,151.74,152.01,151.74,151.9,21002.0,135.4815,135.7226,135.4815,135.6243,21002.0
2018-02-16 10:20:00,151.94,152.08,151.93,152.0,14130.0,135.6601,135.7851,135.6511,135.7136,14130.0
2018-02-16 10:25:00,152.04,152.16,152.0,152.13,16253.0,135.7493,135.8565,135.7136,135.8297,16253.0
2018-02-16 10:30:00,152.16,152.3,152.15,152.26,11245.0,135.8565,135.9815,135.8476,135.9458,11245.0
2018-02-16 10:35:00,152.29,152.39,152.23,152.24,11474.0,135.9726,136.0618,135.919,135.9279,11474.0
2018-02-16 10:40:00,152.26,152.28,152.13,152.16,21084.0,135.9458,135.9636,135.8297,135.8565,21084.0
2018-02-16 10:45:00,152.16,152.33,152.15,152.33,10506.0,135.8565,136.0083,135.8476,136.0083,10506.0
2018-02-16 10:50:00,152.33,152.34,152.24,152.31,21385.0,136.0083,136.0172,135.9279,135.9904,21385.0
2018-02-16 10:55:00,152.31,152.33,152.11,152.16,24173.0,135.9904,136.0083,135.8118,135.8565,24173.0
2018-02-16 11:00:00,152.16,152.37,152.16,152.29,23695.0,135.8565,136.044,135.8565,135.9726,23695.0
2018-02-16 11:05:00,152.28,152.49,152.27,152.49,15737.0,135.9636,136.1511,135.9547,136.1511,15737.0
2018-02-16 11:10:00,152.46,152.65,152.46,152.62,13280.0,136.1243,136.294,136.1243,136.2672,13280.0
2018-02-16 11:15:00,152.64,152.64,152.51,152.56,9811.0,136.2851,136.2851,136.169,136.2136,9811.0
2018-02-16 11:20:00,152.58,152.62,152.51,152.51,9092.0,136.2315,136.2672,136.169,136.169,9092.0
2018-02-16 11:25:00,152.57,152.57,152.4,152.4,12146.0,136.2226,136.2226,136.0708,136.0708,12146.0
2018-02-16 11:30:00,152.41,152.51,152.41,152.49,15524.0,136.0797,136.169,136.0797,136.1511,15524.0
2018-02-16 11:35:00,152.47,152.56,152.44,152.56,8276.0,136.1333,136.2136,136.1065,136.2136,8276.0
2018-02-16 11:40:00,152.58,152.62,152.54,152.57,13551.0,136.2315,136.2672,136.1958,136.2226,13551.0
2018-02-16 11:45:00,152.57,152.64,152.56,152.64,6522.0,136.2226,136.2851,136.2136,136.2851,6522.0
2018-02-16 11:50:00,152.66,152.81,152.66,152.74,15421.0,136.3029,136.4368,136.3029,136.3743,15421.0
2018-02-16 11:55:00,152.75,152.81,152.74,152.75,9175.0,136.3833,136.4368,136.3743,136.3833,9175.0
2018-02-16 12:00:00,152.76,152.8,152.71,152.75,13957.0,136.3922,136.4279,136.3476,136.3833,13957.0
2018-02-16 12:05:00,152.75,152.79,152.68,152.71,15324.0,136.3833,136.419,136.3208,136.3476,15324.0
2018-02-16 12:10:00,152.7,152.81,152.7,152.77,180016.0,136.3386,136.4368,136.3386,136.4011,180016.0
2018-02-16 12:15:00,152.77,152.84,152.7,152.81,13895.0,136.4011,136.4636,136.3386,136.4368,13895.0
2018-02-16 12:20:00,152.82,152.82,152.71,152.75,8600.0,136.4458,136.4458,136.3476,136.3833,8600.0
2018-02-16 12:25:00,152.76,152.8,152.73,152.8,241359.0,136.3922,136.4279,136.3654,136.4279,241359.0
2018-02-16 12:30:00,152.8,153.08,152.8,153.07,29509.0,136.4279,136.6779,136.4279,136.669,29509.0
2018-02-16 12:35:00,153.07,153.13,153.05,153.06,9439.0,136.669,136.7225,136.6511,136.66,9439.0
2018-02-16 12:40:00,153.06,153.08,152.94,152.94,195371.0,136.66,136.6779,136.5529,136.5529,195371.0
2018-02-16 12:45:00,152.95,152.99,152.87,152.88,12260.0,136.5618,136.5975,136.4904,136.4993,12260.0
2018-02-16 12:50:00,152.85,152.86,152.43,152.59,46146.0,136.4726,136.4815,136.0976,136.2404,46146.0
2018-02-16 12:55:00,152.58,152.7,152.5,152.67,13455.0,136.2315,136.3386,136.1601,136.3118,13455.0
2018-02-16 13:00:00,152.71,152.82,152.61,152.65,14660.0,136.3476,136.4458,136.2583,136.294,14660.0
2018-02-16 13:05:00,152.64,152.68,152.52,152.6,13091.0,136.2851,136.3208,136.1779,136.2493,13091.0
2018-02-16 13:10:00,152.62,152.62,152.42,152.46,17871.0,136.2672,136.2672,136.0886,136.1243,17871.0
2018-02-16 13:15:00,152.49,152.52,152.11,152.17,12764.0,136.1511,136.1779,135.8118,135.8654,12764.0
2018-02-16 13:20:00,152.21,152.43,152.2,152.34,7114.0,135.9011,136.0976,135.8922,136.0172,7114.0
2018-02-16 13:25:00,152.36,152.39,152.07,152.12,24155.0,136.0351,136.0618,135.7761,135.8208,24155.0
2018-02-16 13:30:00,152.13,152.16,151.82,152.16,12519.0,135.8297,135.8565,135.5529,135.8565,12519.0
2018-02-16 13:35:00,152.18,152.41,152.17,152.32,8236.0,135.8743,136.0797,135.8654,135.9993,8236.0
2018-02-16 13:40:00,152.33,152.55,152.31,152.51,11335.0,136.0083,136.2047,135.9904,136.169,11335.0
2018-02-16 13:45:00,152.5,152.53,152.39,152.39,14986.0,136.1601,136.1868,136.0618,136.0618,14986.0
2018-02-16 13:50:00,152.33,152.41,152.2,152.2,12633.0,136.0083,136.0797,135.8922,135.8922,12633.0
2018-02-16 13:55:00,152.2,152.34,152.1,152.22,9418.0,135.8922,136.0172,135.8029,135.9101,9418.0
2018-02-16 14:00:00,152.34,152.44,152.24,152.27,7202.0,136.0172,136.1065,135.9279,135.9547,7202.0
2018-02-16 14:05:00,152.27,152.33,152.12,152.12,11168.0,135.9547,136.0083,135.8208,135.8208,11168.0
2018-02-16 14:10:00,152.11,152.24,151.95,151.97,14744.0,135.8118,135.9279,135.669,135.6868,14744.0
2018-02-16 14:15:00,151.96,152.01,151.73,151.96,51354.0,135.6779,135.7226,135.4726,135.6779,51354.0
2018-02-16 14:20:00,151.88,151.93,151.61,151.68,16389.0,135.6065,135.6511,135.3654,135.4279,16389.0
2018-02-16 14:25:00,151.76,151.98,151.7,151.95,12100.0,135.4993,135.6958,135.4458,135.669,12100.0
2018-02-16 14:30:00,151.93,152.16,151.83,152.16,9746.0,135.6511,135.8565,135.5618,135.8565,9746.0
2018-02-16 14:35:00,152.15,152.23,152.07,152.17,14571.0,135.8476,135.919,135.7761,135.8654,14571.0
2018-02-16 14:40:00,152.16,152.2,151.95,151.96,14310.0,135.8565,135.8922,135.669,135.6779,14310.0
2018-02-16 14:45:00,152.07,152.12,151.87,152.12,13158.0,135.7761,135.8208,135.5976,135.8208,13158.0
2018-02-16 14:50:00,152.09,152.11,151.94,152.11,17320.0,135.794,135.8118,135.6601,135.8118,17320.0
2018-02-16 14:55:00,152.15,152.33,152.09,152.33,19427.0,135.8476,136.0083,135.794,136.0083,19427.0
2018-02-16 15:00:00,152.32,152.41,152.19,152.28,12208.0,135.9993,136.0797,135.8833,135.9636,12208.0
2018-02-16 15:05:00,152.28,152.42,152.28,152.41,16152.0,135.9636,136.0886,135.9636,136.0797,16152.0
2018-02-16 15:10:00,152.47,152.53,152.33,152.37,11737.0,136.1333,136.1868,136.0083,136.044,11737.0
2018-02-16 15:15:00,152.36,152.39,152.23,152.3,15481.0,136.0351,136.0618,135.919,135.9815,15481.0
2018-02-16 15:20:00,152.3,152.4,152.22,152.25,9794.0,135.9815,136.0708,135.9101,135.9368,9794.0
2018-02-16 15:25:00,152.28,152.47,152.24,152.35,24643.0,135.9636,136.1333,135.9279,136.0261,24643.0
2018-02-16 15:30:00,152.33,152.4,152.13,152.16,16957.0,136.0083,136.0708,135.8297,135.8565,16957.0
2018-02-16 15:35:00,152.16,152.26,152.08,152.22,23304.0,135.8565,135.9458,135.7851,135.9101,23304.0
2018-02-16 15:40:00,152.26,152.26,152.08,152.09,30089.0,135.9458,135.9458,135.7851,135.794,30089.0
2018-02-16 15:45:00,152.09,152.46,152.09,152.39,38960.0,135.794,136.1243,135.794,136.0618,38960.0
2018-02-16 15:50:00,152.38,152.41,152.24,152.3,28718.0,136.0529,136.0797,135.9279,135.9815,28718.0
2018-02-16 15:55:00,152.3,152.35,151.89,151.89,89530.0,135.9815,136.0261,135.6154,135.6154,89530.0
2018-02-20 09:30:00,151.27,151.55,151.27,151.52,14573.0,135.0618,135.3118,135.0618,135.2851,14573.0
2018-02-20 09:35:00,151.52,151.76,151.52,151.69,63162.0,135.2851,135.4993,135.2851,135.4368,63162.0
2018-02-20 09:40:00,151.71,151.78,151.57,151.63,9229.0,135.4547,135.5172,135.3297,135.3833,9229.0
2018-02-20 09:45:00,151.56,151.93,151.5,151.93,14705.0,135.3208,135.6511,135.2672,135.6511,14705.0
2018-02-20 09:50:00,151.93,151.94,151.72,151.72,8946.0,135.6511,135.6601,135.4636,135.4636,8946.0
2018-02-20 09:55:00,151.67,151.67,151.41,151.48,18290.0,135.419,135.419,135.1868,135.2493,18290.0
2018-02-20 10:00:00,151.49,151.59,151.38,151.5,13023.0,135.2583,135.3476,135.1601,135.2672,13023.0
2018-02-20 10:05:00,151.51,151.64,151.46,151.55,10807.0,135.2761,135.3922,135.2315,135.3118,10807.0
2018-02-20 10:10:00,151.55,151.68,151.52,151.57,17907.0,135.3118,135.4279,135.2851,135.3297,17907.0
2018-02-20 10:15:00,151.57,151.66,151.39,151.65,10831.0,135.3297,135.4101,135.169,135.4011,10831.0
2018-02-20 10:20:00,151.67,151.76,151.63,151.65,5750.0,135.419,135.4993,135.3833,135.4011,5750.0
2018-02-20 10:25:00,151.64,151.73,151.51,151.52,6074.0,135.3922,135.4726,135.2761,135.2851,6074.0
2018-02-20 10:30:00,151.46,151.53,151.26,151.31,6134.0,135.2315,135.294,135.0529,135.0976,6134.0
2018-02-20 10:35:00,151.3,151.33,151.17,151.18,5900.0,135.0886,135.1154,134.9726,134.9815,5900.0
2018-02-20 10:40:00,151.18,151.42,151.18,151.4,6610.0,134.9815,135.1958,134.9815,135.1779,6610.0
2018-02-20 10:45:00,151.39,151.52,151.33,151.45,10456.0,135.169,135.2851,135.1154,135.2226,10456.0
2018-02-20 10:50:00,151.48,151.48,151.28,151.37,8986.0,135.2493,135.2493,135.0708,135.1511,8986.0
2018-02-20 10:55:00,151.35,151.42,151.23,151.27,5167.0,135.1333,135.1958,135.0261,135.0618,5167.0
2018-02-20 11:00:00,151.27,151.58,151.23,151.58,5693.0,135.0618,135.3386,135.0261,135.3386,5693.0
2018-02-20 11:05:00,151.56,151.67,151.5,151.64,5200.0,135.3208,135.419,135.2672,135.3922,5200.0
2018-02-20 11:10:00,151.66,151.66,151.57,151.61,2000.0,135.4101,135.4101,135.3297,135.3654,2000.0
2018-02-20 11:15:00,151.58,151.62,151.51,151.54,8104.0,135.3386,135.3743,135.2761,135.3029,8104.0
2018-02-20 11:20:00,151.64,151.85,151.64,151.84,8871.0,135.3922,135.5797,135.3922,135.5708,8871.0
2018-02-20 11:25:00,151.85,152.0,151.79,152.0,5241.0,135.5797,135.7136,135.5261,135.7136,5241.0
2018-02-20 11:30:00,152.01,152.03,151.93,151.99,14522.0,135.7226,135.7404,135.6511,135.7047,14522.0
2018-02-20 11:35:00,151.99,152.04,151.86,151.86,8606.0,135.7047,135.7493,135.5886,135.5886,8606.0
2018-02-20 11:40:00,151.85,151.95,151.83,151.93,15337.0,135.5797,135.669,135.5618,135.6511,15337.0
2018-02-20 11:45:00,151.88,151.99,151.88,151.93,18245.0,135.6065,135.7047,135.6065,135.6511,18245.0
2018-02-20 11:50:00,151.94,152.05,151.93,152.05,9610.0,135.6601,135.7583,135.6511,135.7583,9610.0
2018-02-20 11:55:00,152.04,152.13,152.01,152.13,3215.0,135.7493,135.8297,135.7226,135.8297,3215.0
2018-02-20 12:00:00,152.22,152.23,152.17,152.17,3457.0,135.9101,135.919,135.8654,135.8654,3457.0
2018-02-20 12:05:00,152.12,152.17,152.12,152.17,2200.0,135.8208,135.8654,135.8208,135.8654,2200.0
2018-02-20 12:10:00,152.19,152.2,152.13,152.18,2804.0,135.8833,135.8922,135.8297,135.8743,2804.0
2018-02-20 12:15:00,152.15,152.19,152.08,152.09,2001.0,135.8476,135.8833,135.7851,135.794,2001.0
2018-02-20 12:20:00,152.07,152.14,152.05,152.12,9794.0,135.7761,135.8386,135.7583,135.8208,9794.0
2018-02-20 12:25:00,152.09,152.09,152.04,152.09,2538.0,135.794,135.794,135.7493,135.794,2538.0
2018-02-20 12:30:00,152.12,152.12,152.02,152.1,2091.0,135.8208,135.8208,135.7315,135.8029,2091.0
2018-02-20 12:35:00,152.12,152.14,152.05,152.09,2672.0,135.8208,135.8386,135.7583,135.794,2672.0
2018-02-20 12:40:00,152.12,152.13,151.99,152.05,4352.0,135.8208,135.8297,135.7047,135.7583,4352.0
2018-02-20 12:45:00,152.01,152.1,152.01,152.1,2214.0,135.7226,135.8029,135.7226,135.8029,2214.0
2018-02-20 12:50:00,152.07,152.12,152.02,152.09,5019.0,135.7761,135.8208,135.7315,135.794,5019.0
2018-02-20 12:55:00,152.1,152.16,152.09,152.14,4715.0,135.8029,135.8565,135.794,135.8386,4715.0
2018-02-20 13:00:00,152.11,152.14,151.94,151.95,7840.0,135.8118,135.8386,135.6601,135.669,7840.0
2018-02-20 13:05:00,151.93,151.93,151.71,151.75,13285.0,135.6511,135.6511,135.4547,135.4904,13285.0
2018-02-20 13:10:00,151.66,151.81,151.66,151.75,13649.0,135.4101,135.544,135.4101,135.4904,13649.0
2018-02-20 13:15:00,151.72,151.82,151.72,151.8,3753.0,135.4636,135.5529,135.4636,135.5351,3753.0
2018-02-20 13:20:00,151.82,151.82,151.72,151.79,3709.0,135.5529,135.5529,135.4636,135.5261,3709.0
2018-02-20 13:25:00,151.75,151.75,151.57,151.64,6461.0,135.4904,135.4904,135.3297,135.3922,6461.0
2018-02-20 13:30:00,151.64,151.77,151.62,151.77,18935.0,135.3922,135.5083,135.3743,135.5083,18935.0
2018-02-20 13:35:00,151.76,151.83,151.75,151.79,8883.0,135.4993,135.5618,135.4904,135.5261,8883.0
2018-02-20 13:40:00,151.78,151.83,151.71,151.71,54127.0,135.5172,135.5618,135.4547,135.4547,54127.0
2018-02-20 13:45:00,151.72,151.91,151.72,151.91,9258.0,135.4636,135.6333,135.4636,135.6333,9258.0
2018-02-20 13:50:00,151.86,151.95,151.86,151.92,3513.0,135.5886,135.669,135.5886,135.6422,3513.0
2018-02-20 13:55:00,151.89,151.89,151.72,151.89,6845.0,135.6154,135.6154,135.4636,135.6154,6845.0
2018-02-20 14:00:00,151.9,151.93,151.75,151.81,6263.0,135.6243,135.6511,135.4904,135.544,6263.0
2018-02-20 14:05:00,151.8,151.8,151.59,151.62,5980.0,135.5351,135.5351,135.3476,135.3743,5980.0
2018-02-20 14:10:00,151.64,151.66,151.42,151.44,2803.0,135.3922,135.4101,135.1958,135.2136,2803.0
2018-02-20 14:15:00,151.43,151.5,151.39,151.46,7206.0,135.2047,135.2672,135.169,135.2315,7206.0
2018-02-20 14:20:00,151.42,151.57,151.42,151.5,9656.0,135.1958,135.3297,135.1958,135.2672,9656.0
2018-02-20 14:25:00,151.52,151.6,151.45,151.45,27076.0,135.2851,135.3565,135.2226,135.2226,27076.0
2018-02-20 14:30:00,151.43,151.62,151.42,151.59,13923.0,135.2047,135.3743,135.1958,135.3476,13923.0
2018-02-20 14:35:00,151.61,151.68,151.59,151.68,2588.0,135.3654,135.4279,135.3476,135.4279,2588.0
2018-02-20 14:40:00,151.68,151.68,151.55,151.59,5600.0,135.4279,135.4279,135.3118,135.3476,5600.0
2018-02-20 14:45:00,151.59,151.62,151.48,151.48,6398.0,135.3476,135.3743,135.2493,135.2493,6398.0
2018-02-20 14:50:00,151.5,151.5,151.19,151.19,10717.0,135.2672,135.2672,134.9904,134.9904,10717.0
2018-02-20 14:55:00,151.2,151.28,151.15,151.19,17519.0,134.9993,135.0708,134.9547,134.9904,17519.0
2018-02-20 15:00:00,151.18,151.3,151.18,151.27,13457.0,134.9815,135.0886,134.9815,135.0618,13457.0
2018-02-20 15:05:00,151.24,151.32,150.88,150.94,45398.0,135.0351,135.1065,134.7136,134.7672,45398.0
2018-02-20 15:10:00,150.87,151.02,150.75,150.82,16872.0,134.7047,134.8386,134.5976,134.6601,16872.0
2018-02-20 15:15:00,150.83,150.98,150.8,150.84,20834.0,134.669,134.8029,134.6422,134.6779,20834.0
2018-02-20 15:20:00,150.84,150.84,150.51,150.81,23163.0,134.6779,134.6779,134.3833,134.6511,23163.0
2018-02-20 15:25:00,150.76,150.87,150.68,150.85,16453.0,134.6065,134.7047,134.5351,134.6868,16453.0
2018-02-20 15:30:00,150.82,150.98,150.82,150.93,44786.0,134.6601,134.8029,134.6601,134.7583,44786.0
2018-02-20 15:35:00,150.94,151.06,150.82,150.93,23539.0,134.7672,134.8743,134.6601,134.7583,23539.0
2018-02-20 15:40:00,150.9,150.91,150.75,150.75,15438.0,134.7315,134.7404,134.5976,134.5976,15438.0
2018-02-20 15:45:00,150.74,151.12,150.68,151.08,34967.0,134.5886,134.9279,134.5351,134.8922,34967.0
2018-02-20 15:50:00,151.09,151.2,151.06,151.16,21396.0,134.9011,134.9993,134.8743,134.9636,21396.0
2018-02-20 15:55:00,151.17,151.24,151.0,151.0,83020.0,134.9726,135.0351,134.8208,134.8208,83020.0
2018-02-21 09:30:00,151.32,151.54,151.08,151.53,12620.0,135.1065,135.3029,134.8922,135.294,12620.0
2018-02-21 09:35:00,151.5,151.73,151.5,151.73,3426.0,135.2672,135.4726,135.2672,135.4726,3426.0
2018-02-21 09:40:00,151.7,151.74,151.61,151.74,2179.0,135.4458,135.4815,135.3654,135.4815,2179.0
2018-02-21 09:45:00,151.72,151.92,151.71,151.85,5157.0,135.4636,135.6422,135.4547,135.5797,5157.0
2018-02-21 09:50:00,151.83,151.83,151.72,151.72,17023.0,135.5618,135.5618,135.4636,135.4636,17023.0
2018-02-21 09:55:00,151.7,151.74,151.63,151.71,6857.0,135.4458,135.4815,135.3833,135.4547,6857.0
2018-02-21 10:00:00,151.71,151.81,151.54,151.61,11366.0,135.4547,135.544,135.3029,135.3654,11366.0
2018-02-21 10:05:00,151.61,151.7,151.55,151.7,8845.0,135.3654,135.4458,135.3118,135.4458,8845.0
2018-02-21 10:10:00,151.69,151.75,151.55,151.56,7475.0,135.4368,135.4904,135.3118,135.3208,7475.0
2018-02-21 10:15:00,151.62,151.85,151.59,151.8,14416.0,135.3743,135.5797,135.3476,135.5351,14416.0
2018-02-21 10:20:00,151.8,151.9,151.77,151.81,5573.0,135.5351,135.6243,135.5083,135.544,5573.0
2018-02-21 10:25:00,151.78,151.78,151.69,151.78,5977.0,135.5172,135.5172,135.4368,135.5172,5977.0
2018-02-21 10:30:00,151.78,151.89,151.75,151.88,5823.0,135.5172,135.6154,135.4904,135.6065,5823.0
2018-02-21 10:35:00,151.86,151.96,151.83,151.92,10921.0,135.5886,135.6779,135.5618,135.6422,10921.0
2018-02-21 10:40:00,151.94,152.02,151.88,152.01,8789.0,135.6601,135.7315,135.6065,135.7226,8789.0
2018-02-21 10:45:00,152.04,152.1,151.99,151.99,15653.0,135.7493,135.8029,135.7047,135.7047,15653.0
2018-02-21 10:50:00,152.0,152.08,151.93,152.05,11137.0,135.7136,135.7851,135.6511,135.7583,11137.0
2018-02-21 10:55:00,152.05,152.11,151.99,152.06,6960.0,135.7583,135.8118,135.7047,135.7672,6960.0
2018-02-21 11:00:00,152.05,152.09,152.02,152.02,3010.0,135.7583,135.794,135.7315,135.7315,3010.0
2018-02-21 11:05:00,152.05,152.09,152.02,152.02,5472.0,135.7583,135.794,135.7315,135.7315,5472.0
2018-02-21 11:10:00,152.02,152.02,151.83,151.83,17815.0,135.7315,135.7315,135.5618,135.5618,17815.0
2018-02-21 11:15:00,151.86,151.91,151.83,151.91,4997.0,135.5886,135.6333,135.5618,135.6333,4997.0
2018-02-21 11:20:00,151.92,151.98,151.89,151.97,5145.0,135.6422,135.6958,135.6154,135.6868,5145.0
2018-02-21 11:25:00,151.98,152.11,151.98,152.1,3610.0,135.6958,135.8118,135.6958,135.8029,3610.0
2018-02-21 11:30:00,152.09,152.2,152.07,152.16,3111.0,135.794,135.8922,135.7761,135.8565,3111.0
2018-02-21 11:35:00,152.17,152.22,152.15,152.15,2366.0,135.8654,135.9101,135.8476,135.8476,2366.0
2018-02-21 11:40:00,152.12,152.15,152.03,152.04,3348.0,135.8208,135.8476,135.7404,135.7493,3348.0
2018-02-21 11:45:00,152.01,152.08,152.01,152.06,1900.0,135.7226,135.7851,135.7226,135.7672,1900.0
2018-02-21 11:50:00,152.07,152.11,152.02,152.05,4067.0,135.7761,135.8118,135.7315,135.7583,4067.0
2018-02-21 11:55:00,152.03,152.03,151.93,151.99,4492.0,135.7404,135.7404,135.6511,135.7047,4492.0
2018-02-21 12:00:00,151.95,151.96,151.8,151.8,3553.0,135.669,135.6779,135.5351,135.5351,3553.0
2018-02-21 12:05:00,151.83,151.85,151.76,151.77,1336.0,135.5618,135.5797,135.4993,135.5083,1336.0
2018-02-21 12:10:00,151.8,151.87,151.8,151.83,1613.0,135.5351,135.5976,135.5351,135.5618,1613.0
2018-02-21 12:15:00,151.83,151.87,151.8,151.84,1400.0,135.5618,135.5976,135.5351,135.5708,1400.0
2018-02-21 12:20:00,151.9,151.9,151.74,151.74,650.0,135.6243,135.6243,135.4815,135.4815,650.0
2018-02-21 12:25:00,151.72,151.76,151.72,151.74,792.0,135.4636,135.4993,135.4636,135.4815,792.0
2018-02-21 12:30:00,151.77,151.8,151.75,151.8,1956.0,135.5083,135.5351,135.4904,135.5351,1956.0
2018-02-21 12:35:00,151.82,151.89,151.82,151.88,2900.0,135.5529,135.6154,135.5529,135.6065,2900.0
2018-02-21 12:40:00,151.89,151.93,151.79,151.79,3211.0,135.6154,135.6511,135.5261,135.5261,3211.0
2018-02-21 12:45:00,151.83,151.9,151.82,151.88,755.0,135.5618,135.6243,135.5529,135.6065,755.0
2018-02-21 12:50:00,151.92,152.05,151.89,152.01,26532.0,135.6422,135.7583,135.6154,135.7226,26532.0
2018-02-21 12:55:00,152.04,152.07,152.01,152.05,17439.0,135.7493,135.7761,135.7226,135.7583,17439.0
2018-02-21 13:00:00,152.03,152.08,152.0,152.01,45223.0,135.7404,135.7851,135.7136,135.7226,45223.0
2018-02-21 13:05:00,152.0,152.06,151.99,152.02,4428.0,135.7136,135.7672,135.7047,135.7315,4428.0
2018-02-21 13:10:00,152.01,152.02,151.98,152.02,2612.0,135.7226,135.7315,135.6958,135.7315,2612.0
2018-02-21 13:15:00,152.03,152.08,152.03,152.06,2604.0,135.7404,135.7851,135.7404,135.7672,2604.0
2018-02-21 13:20:00,152.06,152.06,152.02,152.03,7630.0,135.7672,135.7672,135.7315,135.7404,7630.0
2018-02-21 13:25:00,152.03,152.05,151.97,152.03,8462.0,135.7404,135.7583,135.6868,135.7404,8462.0
2018-02-21 13:30:00,152.09,152.11,152.03,152.03,7214.0,135.794,135.8118,135.7404,135.7404,7214.0
2018-02-21 13:35:00,152.03,152.1,152.0,152.01,4650.0,135.7404,135.8029,135.7136,135.7226,4650.0
2018-02-21 13:40:00,151.99,151.99,151.9,151.95,3110.0,135.7047,135.7047,135.6243,135.669,3110.0
2018-02-21 13:45:00,151.95,152.11,151.95,152.07,27769.0,135.669,135.8118,135.669,135.7761,27769.0
2018-02-21 13:50:00,152.09,152.16,152.09,152.09,5040.0,135.794,135.8565,135.794,135.794,5040.0
2018-02-21 13:55:00,152.1,152.12,152.07,152.07,2000.0,135.8029,135.8208,135.7761,135.7761,2000.0
2018-02-21 14:00:00,152.03,152.53,151.96,152.41,11502.0,135.7404,136.1868,135.6779,136.0797,11502.0
2018-02-21 14:05:00,152.41,152.73,152.33,152.58,47944.0,136.0797,136.3654,136.0083,136.2315,47944.0
2018-02-21 14:10:00,152.61,152.7,152.42,152.44,8407.0,136.2583,136.3386,136.0886,136.1065,8407.0
2018-02-21 14:15:00,152.5,152.69,152.5,152.64,4511.0,136.1601,136.3297,136.1601,136.2851,4511.0
2018-02-21 14:20:00,152.67,152.69,152.5,152.69,7803.0,136.3118,136.3297,136.1601,136.3297,7803.0
2018-02-21 14:25:00,152.71,152.81,152.47,152.47,17430.0,136.3476,136.4368,136.1333,136.1333,17430.0
2018-02-21 14:30:00,152.46,152.56,152.33,152.41,10330.0,136.1243,136.2136,136.0083,136.0797,10330.0
2018-02-21 14:35:00,152.49,152.52,152.34,152.45,11009.0,136.1511,136.1779,136.0172,136.1154,11009.0
2018-02-21 14:40:00,152.47,152.57,152.38,152.4,6861.0,136.1333,136.2226,136.0529,136.0708,6861.0
2018-02-21 14:45:00,152.31,152.41,152.04,152.04,24652.0,135.9904,136.0797,135.7493,135.7493,24652.0
2018-02-21 14:50:00,152.03,152.05,151.82,151.93,33401.0,135.7404,135.7583,135.5529,135.6511,33401.0
2018-02-21 14:55:00,151.94,152.11,151.93,152.01,24269.0,135.6601,135.8118,135.6511,135.7226,24269.0
2018-02-21 15:00:00,151.99,152.0,151.54,151.55,113561.0,135.7047,135.7136,135.3029,135.3118,113561.0
2018-02-21 15:05:00,151.53,151.63,151.26,151.33,37173.0,135.294,135.3833,135.0529,135.1154,37173.0
2018-02-21 15:10:00,151.32,151.41,151.0,151.33,24726.0,135.1065,135.1868,134.8208,135.1154,24726.0
2018-02-21 15:15:00,151.17,151.43,151.17,151.28,9455.0,134.9726,135.2047,134.9726,135.0708,9455.0
2018-02-21 15:20:00,151.34,151.48,151.08,151.23,14891.0,135.1243,135.2493,134.8922,135.0261,14891.0
2018-02-21 15:25:00,151.13,151.53,151.1,151.53,22679.0,134.9368,135.294,134.9101,135.294,22679.0
2018-02-21 15:30:00,151.49,151.7,151.47,151.51,9769.0,135.2583,135.4458,135.2404,135.2761,9769.0
2018-02-21 15:35:00,151.52,151.61,151.19,151.19,8080.0,135.2851,135.3654,134.9904,134.9904,8080.0
2018-02-21 15:40:00,151.18,151.19,150.83,150.91,6981.0,134.9815,134.9904,134.669,134.7404,6981.0
2018-02-21 15:45:00,150.91,151.26,150.87,150.95,21809.0,134.7404,135.0529,134.7047,134.7761,21809.0
2018-02-21 15:50:00,150.91,151.01,150.69,150.8,11702.0,134.7404,134.8297,134.544,134.6422,11702.0
2018-02-21 15:55:00,150.82,150.82,150.26,150.27,46344.0,134.6601,134.6601,134.1601,134.169,46344.0
2018-02-22 09:30:00,150.8,151.01,150.41,151.0,6271.0,134.6422,134.8297,134.294,134.8208,6271.0
2018-02-22 09:35:00,151.2,151.22,151.1,151.21,2830.0,134.9993,135.0172,134.9101,135.0083,2830.0
2018-02-22 09:40:00,151.41,151.41,151.14,151.17,14604.0,135.1868,135.1868,134.9458,134.9726,14604.0
2018-02-22 09:45:00,151.09,151.09,150.99,151.01,3700.0,134.9011,134.9011,134.8118,134.8297,3700.0
2018-02-22 09:50:00,150.92,150.92,150.69,150.78,12923.0,134.7493,134.7493,134.544,134.6243,12923.0
2018-02-22 09:55:00,150.83,150.91,150.63,150.84,22091.0,134.669,134.7404,134.4904,134.6779,22091.0
2018-02-22 10:00:00,150.93,150.99,150.7,150.98,8726.0,134.7583,134.8118,134.5529,134.8029,8726.0
2018-02-22 10:05:00,150.95,151.15,150.87,151.14,7348.0,134.7761,134.9547,134.7047,134.9458,7348.0
2018-02-22 10:10:00,151.15,151.21,150.93,150.93,6707.0,134.9547,135.0083,134.7583,134.7583,6707.0
2018-02-22 10:15:00,150.98,151.11,150.86,150.86,14730.0,134.8029,134.919,134.6958,134.6958,14730.0
2018-02-22 10:20:00,150.84,151.12,150.84,151.1,2611.0,134.6779,134.9279,134.6779,134.9101,2611.0
2018-02-22 10:25:00,151.1,151.23,151.06,151.11,8360.0,134.9101,135.0261,134.8743,134.919,8360.0
2018-02-22 10:30:00,151.15,151.16,151.01,151.01,3300.0,134.9547,134.9636,134.8297,134.8297,3300.0
2018-02-22 10:35:00,151.0,151.26,150.99,151.26,5300.0,134.8208,135.0529,134.8118,135.0529,5300.0
2018-02-22 10:40:00,151.27,151.29,151.09,151.14,5550.0,135.0618,135.0797,134.9011,134.9458,5550.0
2018-02-22 10:45:00,151.16,151.36,151.1,151.34,10050.0,134.9636,135.1422,134.9101,135.1243,10050.0
2018-02-22 10:50:00,151.35,151.4,151.19,151.24,3175.0,135.1333,135.1779,134.9904,135.0351,3175.0
2018-02-22 10:55:00,151.21,151.27,151.12,151.14,6229.0,135.0083,135.0618,134.9279,134.9458,6229.0
2018-02-22 11:00:00,151.15,151.34,151.12,151.28,6207.0,134.9547,135.1243,134.9279,135.0708,6207.0
2018-02-22 11:05:00,151.27,151.46,151.27,151.46,3750.0,135.0618,135.2315,135.0618,135.2315,3750.0
2018-02-22 11:10:00,151.47,151.55,151.42,151.51,5900.0,135.2404,135.3118,135.1958,135.2761,5900.0
2018-02-22 11:15:00,151.54,151.62,151.47,151.48,14357.0,135.3029,135.3743,135.2404,135.2493,14357.0
2018-02-22 11:20:00,151.5,151.61,151.47,151.6,12119.0,135.2672,135.3654,135.2404,135.3565,12119.0
2018-02-22 11:25:00,151.53,151.67,151.53,151.67,6036.0,135.294,135.419,135.294,135.419,6036.0
2018-02-22 11:30:00,151.62,151.62,151.5,151.52,9840.0,135.3743,135.3743,135.2672,135.2851,9840.0
2018-02-22 11:35:00,151.42,151.57,151.42,151.57,4650.0,135.1958,135.3297,135.1958,135.3297,4650.0
2018-02-22 11:40:00,151.58,151.71,151.58,151.71,2932.0,135.3386,135.4547,135.3386,135.4547,2932.0
2018-02-22 11:45:00,151.68,151.72,151.67,151.72,1986.0,135.4279,135.4636,135.419,135.4636,1986.0
2018-02-22 11:50:00,151.66,151.8,151.66,151.75,2300.0,135.4101,135.5351,135.4101,135.4904,2300.0
2018-02-22 11:55:00,151.79,151.79,151.71,151.72,3200.0,135.5261,135.5261,135.4547,135.4636,3200.0
2018-02-22 12:00:00,151.72,151.85,151.72,151.78,4818.0,135.4636,135.5797,135.4636,135.5172,4818.0
2018-02-22 12:05:00,151.7,151.71,151.63,151.71,9136.0,135.4458,135.4547,135.3833,135.4547,9136.0
2018-02-22 12:10:00,151.68,151.71,151.62,151.63,4906.0,135.4279,135.4547,135.3743,135.3833,4906.0
2018-02-22 12:15:00,151.64,151.76,151.64,151.71,2339.0,135.3922,135.4993,135.3922,135.4547,2339.0
2018-02-22 12:20:00,151.76,151.8,151.72,151.8,2398.0,135.4993,135.5351,135.4636,135.5351,2398.0
2018-02-22 12:25:00,151.78,151.81,151.59,151.59,5656.0,135.5172,135.544,135.3476,135.3476,5656.0
2018-02-22 12:30:00,151.62,151.62,151.41,151.47,42785.0,135.3743,135.3743,135.1868,135.2404,42785.0
2018-02-22 12:35:00,151.49,151.56,151.49,151.52,1796.0,135.2583,135.3208,135.2583,135.2851,1796.0
2018-02-22 12:40:00,151.53,151.58,151.5,151.5,43525.0,135.294,135.3386,135.2672,135.2672,43525.0
2018-02-22 12:45:00,151.5,151.52,151.23,151.23,17861.0,135.2672,135.2851,135.0261,135.0261,17861.0
2018-02-22 12:50:00,151.16,151.39,151.02,151.35,25141.0,134.9636,135.169,134.8386,135.1333,25141.0
2018-02-22 12:55:00,151.33,151.43,151.22,151.24,2050.0,135.1154,135.2047,135.0172,135.0351,2050.0
2018-02-22 13:00:00,151.25,151.38,151.25,151.32,5123.0,135.044,135.1601,135.044,135.1065,5123.0
2018-02-22 13:05:00,151.2,151.37,151.2,151.37,1750.0,134.9993,135.1511,134.9993,135.1511,1750.0
2018-02-22 13:10:00,151.21,151.21,150.91,150.91,9565.0,135.0083,135.0083,134.7404,134.7404,9565.0
2018-02-22 13:15:00,150.88,151.03,150.87,150.96,15017.0,134.7136,134.8476,134.7047,134.7851,15017.0
2018-02-22 13:20:00,150.93,150.97,150.86,150.9,5399.0,134.7583,134.794,134.6958,134.7315,5399.0
2018-02-22 13:25:00,150.95,151.13,150.95,151.06,7075.0,134.7761,134.9368,134.7761,134.8743,7075.0
2018-02-22 13:30:00,151.07,151.08,150.79,150.79,2660.0,134.8833,134.8922,134.6333,134.6333,2660.0
2018-02-22 13:35:00,150.76,150.95,150.76,150.92,7250.0,134.6065,134.7761,134.6065,134.7493,7250.0
2018-02-22 13:40:00,150.76,150.84,150.74,150.81,8224.0,134.6065,134.6779,134.5886,134.6511,8224.0
2018-02-22 13:45:00,150.68,150.76,150.61,150.63,4509.0,134.5351,134.6065,134.4726,134.4904,4509.0
2018-02-22 13:50:00,150.55,150.9,150.55,150.9,6501.0,134.419,134.7315,134.419,134.7315,6501.0
2018-02-22 13:55:00,150.85,150.96,150.85,150.9,9600.0,134.6868,134.7851,134.6868,134.7315,9600.0
2018-02-22 14:00:00,150.85,151.05,150.85,151.03,5943.0,134.6868,134.8654,134.6868,134.8476,5943.0
2018-02-22 14:05:00,151.01,151.04,150.99,150.99,2300.0,134.8297,134.8565,134.8118,134.8118,2300.0
2018-02-22 14:10:00,150.88,150.91,150.8,150.87,10878.0,134.7136,134.7404,134.6422,134.7047,10878.0
2018-02-22 14:15:00,150.9,150.97,150.87,150.97,2360.0,134.7315,134.794,134.7047,134.794,2360.0
2018-02-22 14:20:00,150.97,150.97,150.84,150.97,3035.0,134.794,134.794,134.6779,134.794,3035.0
2018-02-22 14:25:00,150.93,151.18,150.91,151.18,4550.0,134.7583,134.9815,134.7404,134.9815,4550.0
2018-02-22 14:30:00,151.2,151.24,151.14,151.2,23563.0,134.9993,135.0351,134.9458,134.9993,23563.0
2018-02-22 14:35:00,151.2,151.2,151.04,151.07,4404.0,134.9993,134.9993,134.8565,134.8833,4404.0
2018-02-22 14:40:00,151.03,151.03,150.89,150.9,10415.0,134.8476,134.8476,134.7226,134.7315,10415.0
2018-02-22 14:45:00,150.9,150.9,150.79,150.85,6820.0,134.7315,134.7315,134.6333,134.6868,6820.0
2018-02-22 14:50:00,150.8,150.83,150.79,150.82,7378.0,134.6422,134.669,134.6333,134.6601,7378.0
2018-02-22 14:55:00,150.77,150.77,150.35,150.36,27943.0,134.6154,134.6154,134.2404,134.2493,27943.0
2018-02-22 15:00:00,150.39,150.55,150.24,150.34,66718.0,134.2761,134.419,134.1422,134.2315,66718.0
2018-02-22 15:05:00,150.33,150.44,150.23,150.24,6581.0,134.2226,134.3208,134.1333,134.1422,6581.0
2018-02-22 15:10:00,150.28,150.55,150.28,150.55,4466.0,134.1779,134.419,134.1779,134.419,4466.0
2018-02-22 15:15:00,150.6,150.61,150.4,150.58,4325.0,134.4636,134.4726,134.2851,134.4458,4325.0
2018-02-22 15:20:00,150.61,150.69,150.52,150.63,7610.0,134.4726,134.544,134.3922,134.4904,7610.0
2018-02-22 15:25:00,150.61,150.76,150.53,150.53,7932.0,134.4726,134.6065,134.4011,134.4011,7932.0
2018-02-22 15:30:00,150.55,150.65,150.43,150.61,14058.0,134.419,134.5083,134.3118,134.4726,14058.0
2018-02-22 15:35:00,150.63,150.63,150.35,150.5,11725.0,134.4904,134.4904,134.2404,134.3743,11725.0
2018-02-22 15:40:00,150.45,150.7,150.41,150.42,13404.0,134.3297,134.5529,134.294,134.3029,13404.0
2018-02-22 15:45:00,150.4,150.4,150.03,150.04,18922.0,134.2851,134.2851,133.9547,133.9636,18922.0
2018-02-22 15:50:00,150.04,150.53,150.0,150.38,12183.0,133.9636,134.4011,133.9279,134.2672,12183.0
2018-02-22 15:55:00,150.44,150.46,150.25,150.37,36094.0,134.3208,134.3386,134.1511,134.2583,36094.0
2018-02-23 09:30:00,151.2,151.42,151.2,151.4,4606.0,134.9993,135.1958,134.9993,135.1779,4606.0
2018-02-23 09:35:00,151.37,151.37,151.06,151.2,2956.0,135.1511,135.1511,134.8743,134.9993,2956.0
2018-02-23 09:40:00,151.25,151.3,151.22,151.3,1211.0,135.044,135.0886,135.0172,135.0886,1211.0
2018-02-23 09:45:00,151.31,151.31,151.11,151.11,7247.0,135.0976,135.0976,134.919,134.919,7247.0
2018-02-23 09:50:00,151.05,151.29,151.04,151.29,1325.0,134.8654,135.0797,134.8565,135.0797,1325.0
2018-02-23 09:55:00,151.26,151.28,151.09,151.09,3775.0,135.0529,135.0708,134.9011,134.9011,3775.0
2018-02-23 10:00:00,151.1,151.14,151.1,151.14,500.0,134.9101,134.9458,134.9101,134.9458,500.0
2018-02-23 10:05:00,151.21,151.22,151.13,151.2,1556.0,135.0083,135.0172,134.9368,134.9993,1556.0
2018-02-23 10:10:00,151.11,151.24,151.08,151.08,1700.0,134.919,135.0351,134.8922,134.8922,1700.0
2018-02-23 10:15:00,151.08,151.08,150.9,150.96,7682.0,134.8922,134.8922,134.7315,134.7851,7682.0
2018-02-23 10:20:00,150.94,151.0,150.92,151.0,1694.0,134.7672,134.8208,134.7493,134.8208,1694.0
2018-02-23 10:25:00,150.94,151.04,150.92,150.92,2000.0,134.7672,134.8565,134.7493,134.7493,2000.0
2018-02-23 10:30:00,150.9,151.06,150.9,151.06,1562.0,134.7315,134.8743,134.7315,134.8743,1562.0
2018-02-23 10:35:00,150.91,151.1,150.91,151.09,1980.0,134.7404,134.9101,134.7404,134.9011,1980.0
2018-02-23 10:40:00,151.27,151.27,151.25,151.25,500.0,135.0618,135.0618,135.044,135.044,500.0
2018-02-23 10:45:00,151.3,151.31,151.24,151.24,700.0,135.0886,135.0976,135.0351,135.0351,700.0
2018-02-23 10:50:00,151.22,151.33,151.18,151.27,8844.0,135.0172,135.1154,134.9815,135.0618,8844.0
2018-02-23 10:55:00,151.23,151.28,151.2,151.21,12591.0,135.0261,135.0708,134.9993,135.0083,12591.0
2018-02-23 11:00:00,151.22,151.45,151.21,151.43,11945.0,135.0172,135.2226,135.0083,135.2047,11945.0
2018-02-23 11:05:00,151.34,151.43,151.34,151.36,1436.0,135.1243,135.2047,135.1243,135.1422,1436.0
2018-02-23 11:10:00,151.38,151.4,151.29,151.35,3284.0,135.1601,135.1779,135.0797,135.1333,3284.0
2018-02-23 11:15:00,151.35,151.47,151.2,151.2,3453.0,135.1333,135.2404,134.9993,134.9993,3453.0
2018-02-23 11:20:00,151.25,151.37,151.25,151.33,2402.0,135.044,135.1511,135.044,135.1154,2402.0
2018-02-23 11:25:00,151.34,151.47,151.34,151.4,3842.0,135.1243,135.2404,135.1243,135.1779,3842.0
2018-02-23 11:30:00,151.42,151.5,151.42,151.47,1600.0,135.1958,135.2672,135.1958,135.2404,1600.0
2018-02-23 11:35:00,151.45,151.59,151.42,151.59,2860.0,135.2226,135.3476,135.1958,135.3476,2860.0
2018-02-23 11:40:00,151.57,151.57,151.45,151.49,1880.0,135.3297,135.3297,135.2226,135.2583,1880.0
2018-02-23 11:45:00,151.49,151.51,151.46,151.46,1191.0,135.2583,135.2761,135.2315,135.2315,1191.0
2018-02-23 11:50:00,151.5,151.63,151.5,151.63,2750.0,135.2672,135.3833,135.2672,135.3833,2750.0
2018-02-23 11:55:00,151.64,151.71,151.58,151.71,2500.0,135.3922,135.4547,135.3386,135.4547,2500.0
2018-02-23 12:00:00,151.7,151.72,151.69,151.72,1048.0,135.4458,135.4636,135.4368,135.4636,1048.0
2018-02-23 12:05:00,151.71,151.76,151.64,151.64,3185.0,135.4547,135.4993,135.3922,135.3922,3185.0
2018-02-23 12:10:00,151.63,151.71,151.63,151.7,6786.0,135.3833,135.4547,135.3833,135.4458,6786.0
2018-02-23 12:15:00,151.71,151.78,151.7,151.74,3638.0,135.4547,135.5172,135.4458,135.4815,3638.0
2018-02-23 12:20:00,151.74,151.75,151.69,151.73,10272.0,135.4815,135.4904,135.4368,135.4726,10272.0
2018-02-23 12:25:00,151.72,151.72,151.49,151.49,29070.0,135.4636,135.4636,135.2583,135.2583,29070.0
2018-02-23 12:30:00,151.51,151.59,151.47,151.54,33230.0,135.2761,135.3476,135.2404,135.3029,33230.0
2018-02-23 12:35:00,151.54,151.55,151.52,151.55,1392.0,135.3029,135.3118,135.2851,135.3118,1392.0
2018-02-23 12:40:00,151.57,151.57,151.5,151.5,3700.0,135.3297,135.3297,135.2672,135.2672,3700.0
2018-02-23 12:45:00,151.42,151.58,151.42,151.58,4148.0,135.1958,135.3386,135.1958,135.3386,4148.0
2018-02-23 12:50:00,151.55,151.56,151.55,151.56,1000.0,135.3118,135.3208,135.3118,135.3208,1000.0
2018-02-23 12:55:00,151.58,151.6,151.54,151.59,6360.0,135.3386,135.3565,135.3029,135.3476,6360.0
2018-02-23 13:00:00,151.54,151.55,151.49,151.52,3863.0,135.3029,135.3118,135.2583,135.2851,3863.0
2018-02-23 13:05:00,151.46,151.48,151.39,151.39,3694.0,135.2315,135.2493,135.169,135.169,3694.0
2018-02-23 13:10:00,151.48,151.49,151.37,151.39,4572.0,135.2493,135.2583,135.1511,135.169,4572.0
2018-02-23 13:15:00,151.42,151.47,151.4,151.46,7404.0,135.1958,135.2404,135.1779,135.2315,7404.0
2018-02-23 13:20:00,151.46,151.55,151.46,151.54,1449.0,135.2315,135.3118,135.2315,135.3029,1449.0
2018-02-23 13:25:00,151.54,151.54,151.51,151.54,1912.0,135.3029,135.3029,135.2761,135.3029,1912.0
2018-02-23 13:30:00,151.55,151.64,151.53,151.63,2293.0,135.3118,135.3922,135.294,135.3833,2293.0
2018-02-23 13:35:00,151.62,151.68,151.59,151.68,9964.0,135.3743,135.4279,135.3476,135.4279,9964.0
2018-02-23 13:40:00,151.68,151.71,151.66,151.7,2013.0,135.4279,135.4547,135.4101,135.4458,2013.0
2018-02-23 13:45:00,151.69,151.69,151.65,151.65,1750.0,135.4368,135.4368,135.4011,135.4011,1750.0
2018-02-23 13:50:00,151.64,151.7,151.61,151.61,2452.0,135.3922,135.4458,135.3654,135.3654,2452.0
2018-02-23 13:55:00,151.65,151.68,151.63,151.68,856.0,135.4011,135.4279,135.3833,135.4279,856.0
2018-02-23 14:00:00,151.73,151.73,151.61,151.61,1980.0,135.4726,135.4726,135.3654,135.3654,1980.0
2018-02-23 14:05:00,151.57,151.6,151.51,151.56,1375.0,135.3297,135.3565,135.2761,135.3208,1375.0
2018-02-23 14:10:00,151.57,151.58,151.53,151.56,4076.0,135.3297,135.3386,135.294,135.3208,4076.0
2018-02-23 14:15:00,151.57,151.66,151.56,151.56,6126.0,135.3297,135.4101,135.3208,135.3208,6126.0
2018-02-23 14:20:00,151.57,151.79,151.55,151.79,3056.0,135.3297,135.5261,135.3118,135.5261,3056.0
2018-02-23 14:25:00,151.74,151.74,151.7,151.73,700.0,135.4815,135.4815,135.4458,135.4726,700.0
2018-02-23 14:30:00,151.73,151.78,151.71,151.78,1488.0,135.4726,135.5172,135.4547,135.5172,1488.0
2018-02-23 14:35:00,151.8,151.83,151.66,151.74,7846.0,135.5351,135.5618,135.4101,135.4815,7846.0
2018-02-23 14:40:00,151.73,151.83,151.72,151.83,1699.0,135.4726,135.5618,135.4636,135.5618,1699.0
2018-02-23 14:45:00,151.9,152.09,151.87,152.07,12590.0,135.6243,135.794,135.5976,135.7761,12590.0
2018-02-23 14:50:00,152.1,152.14,152.09,152.1,7107.0,135.8029,135.8386,135.794,135.8029,7107.0
2018-02-23 14:55:00,152.11,152.14,152.09,152.09,3400.0,135.8118,135.8386,135.794,135.794,3400.0
2018-02-23 15:00:00,152.1,152.27,152.1,152.27,2900.0,135.8029,135.9547,135.8029,135.9547,2900.0
2018-02-23 15:05:00,152.32,152.35,152.24,152.28,4852.0,135.9993,136.0261,135.9279,135.9636,4852.0
2018-02-23 15:10:00,152.3,152.33,152.21,152.21,3096.0,135.9815,136.0083,135.9011,135.9011,3096.0
2018-02-23 15:15:00,152.23,152.28,152.2,152.28,3620.0,135.919,135.9636,135.8922,135.9636,3620.0
2018-02-23 15:20:00,152.27,152.41,152.27,152.41,2707.0,135.9547,136.0797,135.9547,136.0797,2707.0
2018-02-23 15:25:00,152.41,152.48,152.39,152.44,19300.0,136.0797,136.1422,136.0618,136.1065,19300.0
2018-02-23 15:30:00,152.48,152.55,152.28,152.28,6658.0,136.1422,136.2047,135.9636,135.9636,6658.0
2018-02-23 15:35:00,152.29,152.45,152.29,152.4,8018.0,135.9726,136.1154,135.9726,136.0708,8018.0
2018-02-23 15:40:00,152.41,152.51,152.39,152.5,8272.0,136.0797,136.169,136.0618,136.1601,8272.0
2018-02-23 15:45:00,152.54,152.58,152.43,152.48,8417.0,136.1958,136.2315,136.0976,136.1422,8417.0
2018-02-23 15:50:00,152.47,152.58,152.47,152.51,8068.0,136.1333,136.2315,136.1333,136.169,8068.0
2018-02-23 15:55:00,152.5,152.73,152.48,152.72,35214.0,136.1601,136.3654,136.1422,136.3565,35214.0
2018-02-26 09:30:00,153.42,153.49,153.28,153.39,19204.0,136.9815,137.044,136.8565,136.9547,19204.0
2018-02-26 09:35:00,153.54,153.68,153.54,153.62,1559.0,137.0886,137.2136,137.0886,137.16,1559.0
2018-02-26 09:40:00,153.67,153.69,153.61,153.61,4103.0,137.2047,137.2225,137.1511,137.1511,4103.0
2018-02-26 09:45:00,153.61,153.65,153.49,153.63,3334.0,137.1511,137.1868,137.044,137.169,3334.0
2018-02-26 09:50:00,153.65,153.66,153.55,153.55,4950.0,137.1868,137.1958,137.0975,137.0975,4950.0
2018-02-26 09:55:00,153.54,153.58,153.47,153.49,5766.0,137.0886,137.1243,137.0261,137.044,5766.0
2018-02-26 10:00:00,153.45,153.54,153.42,153.45,6118.0,137.0083,137.0886,136.9815,137.0083,6118.0
2018-02-26 10:05:00,153.43,153.58,153.43,153.51,6143.0,136.9904,137.1243,136.9904,137.0618,6143.0
2018-02-26 10:10:00,153.47,153.5,153.31,153.32,11465.0,137.0261,137.0529,136.8833,136.8922,11465.0
2018-02-26 10:15:00,153.3,153.36,153.22,153.33,4052.0,136.8743,136.9279,136.8029,136.9011,4052.0
2018-02-26 10:20:00,153.33,153.33,153.27,153.32,9888.0,136.9011,136.9011,136.8475,136.8922,9888.0
2018-02-26 10:25:00,153.32,153.36,153.09,153.16,11082.0,136.8922,136.9279,136.6868,136.7493,11082.0
2018-02-26 10:30:00,153.17,153.18,153.04,153.05,38004.0,136.7583,136.7672,136.6422,136.6511,38004.0
2018-02-26 10:35:00,153.08,153.23,152.99,153.23,10742.0,136.6779,136.8118,136.5975,136.8118,10742.0
2018-02-26 10:40:00,153.27,153.34,153.21,153.31,5650.0,136.8475,136.91,136.794,136.8833,5650.0
2018-02-26 10:45:00,153.32,153.34,153.2,153.25,4471.0,136.8922,136.91,136.785,136.8297,4471.0
2018-02-26 10:50:00,153.26,153.26,153.17,153.19,4505.0,136.8386,136.8386,136.7583,136.7761,4505.0
2018-02-26 10:55:00,153.19,153.21,153.12,153.15,4500.0,136.7761,136.794,136.7136,136.7404,4500.0
2018-02-26 11:00:00,153.17,153.43,153.07,153.42,12877.0,136.7583,136.9904,136.669,136.9815,12877.0
2018-02-26 11:05:00,153.42,153.53,153.39,153.51,22674.0,136.9815,137.0797,136.9547,137.0618,22674.0
2018-02-26 11:10:00,153.5,153.53,153.46,153.5,5399.0,137.0529,137.0797,137.0172,137.0529,5399.0
2018-02-26 11:15:00,153.52,153.56,153.44,153.56,4189.0,137.0708,137.1065,136.9993,137.1065,4189.0
2018-02-26 11:20:00,153.58,153.62,153.53,153.55,4385.0,137.1243,137.16,137.0797,137.0975,4385.0
2018-02-26 11:25:00,153.53,153.64,153.52,153.62,2346.0,137.0797,137.1779,137.0708,137.16,2346.0
2018-02-26 11:30:00,153.61,153.64,153.56,153.57,3415.0,137.1511,137.1779,137.1065,137.1154,3415.0
2018-02-26 11:35:00,153.55,153.58,153.47,153.54,5861.0,137.0975,137.1243,137.0261,137.0886,5861.0
2018-02-26 11:40:00,153.48,153.59,153.48,153.59,1600.0,137.035,137.1333,137.035,137.1333,1600.0
2018-02-26 11:45:00,153.59,153.6,153.54,153.54,3054.0,137.1333,137.1422,137.0886,137.0886,3054.0
2018-02-26 11:50:00,153.54,153.56,153.51,153.55,2500.0,137.0886,137.1065,137.0618,137.0975,2500.0
2018-02-26 11:55:00,153.49,153.6,153.49,153.55,4331.0,137.044,137.1422,137.044,137.0975,4331.0
2018-02-26 12:00:00,153.55,153.62,153.55,153.61,2560.0,137.0975,137.16,137.0975,137.1511,2560.0
2018-02-26 12:05:00,153.62,153.75,153.62,153.73,17360.0,137.16,137.2761,137.16,137.2583,17360.0
2018-02-26 12:10:00,153.75,153.85,153.74,153.77,10104.0,137.2761,137.3654,137.2672,137.294,10104.0
2018-02-26 12:15:00,153.78,153.81,153.75,153.81,2200.0,137.3029,137.3297,137.2761,137.3297,2200.0
2018-02-26 12:20:00,153.82,153.84,153.79,153.82,1767.0,137.3386,137.3565,137.3118,137.3386,1767.0
2018-02-26 12:25:00,153.83,153.88,153.82,153.86,4222.0,137.3475,137.3922,137.3386,137.3743,4222.0
2018-02-26 12:30:00,153.89,153.9,153.77,153.77,5144.0,137.4011,137.41,137.294,137.294,5144.0
2018-02-26 12:35:00,153.77,153.79,153.72,153.78,4425.0,137.294,137.3118,137.2493,137.3029,4425.0
2018-02-26 12:40:00,153.76,153.8,153.71,153.8,7754.0,137.285,137.3208,137.2404,137.3208,7754.0
2018-02-26 12:45:00,153.81,153.97,153.78,153.97,5509.0,137.3297,137.4725,137.3029,137.4725,5509.0
2018-02-26 12:50:00,154.0,154.03,153.97,153.99,6137.0,137.4993,137.5261,137.4725,137.4904,6137.0
2018-02-26 12:55:00,154.0,154.07,154.0,154.05,5190.0,137.4993,137.5618,137.4993,137.544,5190.0
2018-02-26 13:00:00,154.02,154.1,154.02,154.06,4631.0,137.5172,137.5886,137.5172,137.5529,4631.0
2018-02-26 13:05:00,154.07,154.07,154.0,154.06,4432.0,137.5618,137.5618,137.4993,137.5529,4432.0
2018-02-26 13:10:00,154.05,154.05,154.0,154.02,2428.0,137.544,137.544,137.4993,137.5172,2428.0
2018-02-26 13:15:00,154.02,154.02,153.96,153.98,3669.0,137.5172,137.5172,137.4636,137.4815,3669.0
2018-02-26 13:20:00,153.98,154.06,153.97,154.06,1580.0,137.4815,137.5529,137.4725,137.5529,1580.0
2018-02-26 13:25:00,154.05,154.1,154.01,154.1,4950.0,137.544,137.5886,137.5083,137.5886,4950.0
2018-02-26 13:30:00,154.12,154.12,154.01,154.02,5309.0,137.6065,137.6065,137.5083,137.5172,5309.0
2018-02-26 13:35:00,154.04,154.07,154.01,154.06,2200.0,137.535,137.5618,137.5083,137.5529,2200.0
2018-02-26 13:40:00,154.05,154.07,154.03,154.05,3857.0,137.544,137.5618,137.5261,137.544,3857.0
2018-02-26 13:45:00,154.05,154.07,154.03,154.03,5789.0,137.544,137.5618,137.5261,137.5261,5789.0
2018-02-26 13:50:00,154.02,154.04,154.0,154.04,3576.0,137.5172,137.535,137.4993,137.535,3576.0
2018-02-26 13:55:00,154.05,154.1,154.05,154.09,1871.0,137.544,137.5886,137.544,137.5797,1871.0
2018-02-26 14:00:00,154.1,154.16,154.08,154.15,7991.0,137.5886,137.6422,137.5708,137.6333,7991.0
2018-02-26 14:05:00,154.14,154.18,154.14,154.17,3586.0,137.6243,137.66,137.6243,137.6511,3586.0
2018-02-26 14:10:00,154.18,154.21,154.17,154.2,211239.0,137.66,137.6868,137.6511,137.6779,211239.0
2018-02-26 14:15:00,154.2,154.23,154.16,154.23,2404.0,137.6779,137.7047,137.6422,137.7047,2404.0
2018-02-26 14:20:00,154.2,154.24,154.19,154.22,32603.0,137.6779,137.7136,137.669,137.6958,32603.0
2018-02-26 14:25:00,154.22,154.22,154.09,154.09,7147.0,137.6958,137.6958,137.5797,137.5797,7147.0
2018-02-26 14:30:00,154.09,154.13,154.06,154.13,6300.0,137.5797,137.6154,137.5529,137.6154,6300.0
2018-02-26 14:35:00,154.11,154.16,154.09,154.09,4934.0,137.5975,137.6422,137.5797,137.5797,4934.0
2018-02-26 14:40:00,154.08,154.1,154.05,154.05,2248.0,137.5708,137.5886,137.544,137.544,2248.0
2018-02-26 14:45:00,154.04,154.08,153.95,153.99,8831.0,137.535,137.5708,137.4547,137.4904,8831.0
2018-02-26 14:50:00,153.99,154.09,153.92,154.09,6453.0,137.4904,137.5797,137.4279,137.5797,6453.0
2018-02-26 14:55:00,154.11,154.13,154.04,154.05,3903.0,137.5975,137.6154,137.535,137.544,3903.0
2018-02-26 15:00:00,154.06,154.17,154.03,154.17,5311.0,137.5529,137.6511,137.5261,137.6511,5311.0
2018-02-26 15:05:00,154.17,154.32,154.13,154.29,12847.0,137.6511,137.785,137.6154,137.7583,12847.0
2018-02-26 15:10:00,154.32,154.36,154.27,154.28,6439.0,137.785,137.8208,137.7404,137.7493,6439.0
2018-02-26 15:15:00,154.27,154.32,154.23,154.32,3849.0,137.7404,137.785,137.7047,137.785,3849.0
2018-02-26 15:20:00,154.36,154.44,154.35,154.43,4524.0,137.8208,137.8922,137.8118,137.8833,4524.0
2018-02-26 15:25:00,154.39,154.44,154.34,154.42,5169.0,137.8475,137.8922,137.8029,137.8743,5169.0
2018-02-26 15:30:00,154.4,154.45,154.33,154.45,6267.0,137.8565,137.9011,137.794,137.9011,6267.0
2018-02-26 15:35:00,154.42,154.46,154.35,154.46,7158.0,137.8743,137.91,137.8118,137.91,7158.0
2018-02-26 15:40:00,154.46,154.48,154.27,154.28,13532.0,137.91,137.9279,137.7404,137.7493,13532.0
2018-02-26 15:45:00,154.27,154.33,154.17,154.17,9681.0,137.7404,137.794,137.6511,137.6511,9681.0
2018-02-26 15:50:00,154.17,154.26,154.13,154.17,13706.0,137.6511,137.7315,137.6154,137.6511,13706.0
2018-02-26 15:55:00,154.17,154.44,154.17,154.41,46117.0,137.6511,137.8922,137.6511,137.8654,46117.0
2018-02-27 09:30:00,154.48,154.59,154.39,154.39,9990.0,137.9279,138.0261,137.8475,137.8475,9990.0
2018-02-27 09:35:00,154.36,154.68,154.36,154.65,4443.0,137.8208,138.1065,137.8208,138.0797,4443.0
2018-02-27 09:40:00,154.69,154.69,154.54,154.62,2697.0,138.1154,138.1154,137.9815,138.0529,2697.0
2018-02-27 09:45:00,154.64,154.7,154.63,154.65,3756.0,138.0708,138.1243,138.0618,138.0797,3756.0
2018-02-27 09:50:00,154.67,154.67,154.35,154.35,15165.0,138.0975,138.0975,137.8118,137.8118,15165.0
2018-02-27 09:55:00,154.36,154.39,154.28,154.28,3179.0,137.8208,137.8475,137.7493,137.7493,3179.0
2018-02-27 10:00:00,154.38,154.45,154.35,154.44,6391.0,137.8386,137.9011,137.8118,137.8922,6391.0
2018-02-27 10:05:00,154.4,154.6,154.36,154.59,7280.0,137.8565,138.035,137.8208,138.0261,7280.0
2018-02-27 10:10:00,154.64,154.83,154.64,154.78,7279.0,138.0708,138.2404,138.0708,138.1958,7279.0
2018-02-27 10:15:00,154.74,154.74,154.62,154.72,4570.0,138.16,138.16,138.0529,138.1422,4570.0
2018-02-27 10:20:00,154.77,154.94,154.77,154.93,4451.0,138.1868,138.3386,138.1868,138.3297,4451.0
2018-02-27 10:25:00,154.88,154.89,154.74,154.8,7399.0,138.285,138.294,138.16,138.2136,7399.0
2018-02-27 10:30:00,154.81,154.82,154.56,154.6,4071.0,138.2225,138.2315,137.9993,138.035,4071.0
2018-02-27 10:35:00,154.48,154.55,154.34,154.37,2700.0,137.9279,137.9904,137.8029,137.8297,2700.0
2018-02-27 10:40:00,154.41,154.47,154.13,154.22,17308.0,137.8654,137.919,137.6154,137.6958,17308.0
2018-02-27 10:45:00,154.22,154.31,154.05,154.06,27631.0,137.6958,137.7761,137.544,137.5529,27631.0
2018-02-27 10:50:00,154.06,154.15,153.78,153.79,34956.0,137.5529,137.6333,137.3029,137.3118,34956.0
2018-02-27 10:55:00,153.78,153.9,153.67,153.89,7167.0,137.3029,137.41,137.2047,137.4011,7167.0
2018-02-27 11:00:00,153.82,153.98,153.75,153.9,4645.0,137.3386,137.4815,137.2761,137.41,4645.0
2018-02-27 11:05:00,153.91,154.06,153.9,154.05,3958.0,137.419,137.5529,137.41,137.544,3958.0
2018-02-27 11:10:00,154.14,154.25,154.13,154.17,11797.0,137.6243,137.7225,137.6154,137.6511,11797.0
2018-02-27 11:15:00,154.18,154.24,154.05,154.05,3288.0,137.66,137.7136,137.544,137.544,3288.0
2018-02-27 11:20:00,154.06,154.06,153.88,153.92,2975.0,137.5529,137.5529,137.3922,137.4279,2975.0
2018-02-27 11:25:00,153.95,153.98,153.78,153.85,6005.0,137.4547,137.4815,137.3029,137.3654,6005.0
2018-02-27 11:30:00,153.89,154.05,153.81,154.02,5115.0,137.4011,137.544,137.3297,137.5172,5115.0
2018-02-27 11:35:00,153.85,153.89,153.72,153.72,4758.0,137.3654,137.4011,137.2493,137.2493,4758.0
2018-02-27 11:40:00,153.73,153.78,153.65,153.73,6245.0,137.2583,137.3029,137.1868,137.2583,6245.0
2018-02-27 11:45:00,153.78,153.86,153.61,153.84,9269.0,137.3029,137.3743,137.1511,137.3565,9269.0
2018-02-27 11:50:00,153.83,153.86,153.68,153.68,4976.0,137.3475,137.3743,137.2136,137.2136,4976.0
2018-02-27 11:55:00,153.72,153.78,153.5,153.51,7426.0,137.2493,137.3029,137.0529,137.0618,7426.0
2018-02-27 12:00:00,153.5,153.67,153.48,153.56,5938.0,137.0529,137.2047,137.035,137.1065,5938.0
2018-02-27 12:05:00,153.62,153.74,153.62,153.74,1300.0,137.16,137.2672,137.16,137.2672,1300.0
2018-02-27 12:10:00,153.7,153.72,153.57,153.58,4500.0,137.2315,137.2493,137.1154,137.1243,4500.0
2018-02-27 12:15:00,153.6,153.61,153.42,153.42,4152.0,137.1422,137.1511,136.9815,136.9815,4152.0
2018-02-27 12:20:00,153.42,153.42,153.19,153.23,9151.0,136.9815,136.9815,136.7761,136.8118,9151.0
2018-02-27 12:25:00,153.25,153.45,153.22,153.45,2700.0,136.8297,137.0083,136.8029,137.0083,2700.0
2018-02-27 12:30:00,153.45,153.6,153.45,153.49,6541.0,137.0083,137.1422,137.0083,137.044,6541.0
2018-02-27 12:35:00,153.52,153.67,153.52,153.67,8415.0,137.0708,137.2047,137.0708,137.2047,8415.0
2018-02-27 12:40:00,153.69,153.72,153.65,153.66,2639.0,137.2225,137.2493,137.1868,137.1958,2639.0
2018-02-27 12:45:00,153.64,153.74,153.58,153.68,5939.0,137.1779,137.2672,137.1243,137.2136,5939.0
2018-02-27 12:50:00,153.77,153.91,153.77,153.9,2400.0,137.294,137.419,137.294,137.41,2400.0
2018-02-27 12:55:00,153.91,153.95,153.85,153.94,3719.0,137.419,137.4547,137.3654,137.4458,3719.0
2018-02-27 13:00:00,153.93,153.93,153.82,153.87,2323.0,137.4368,137.4368,137.3386,137.3833,2323.0
2018-02-27 13:05:00,153.87,154.0,153.85,154.0,2517.0,137.3833,137.4993,137.3654,137.4993,2517.0
2018-02-27 13:10:00,154.01,154.03,153.86,153.86,3323.0,137.5083,137.5261,137.3743,137.3743,3323.0
2018-02-27 13:15:00,153.84,153.89,153.77,153.89,768.0,137.3565,137.4011,137.294,137.4011,768.0
2018-02-27 13:20:00,153.91,153.97,153.9,153.91,1730.0,137.419,137.4725,137.41,137.419,1730.0
2018-02-27 13:25:00,153.88,153.96,153.84,153.88,2036.0,137.3922,137.4636,137.3565,137.3922,2036.0
2018-02-27 13:30:00,153.83,153.83,153.67,153.67,7558.0,137.3475,137.3475,137.2047,137.2047,7558.0
2018-02-27 13:35:00,153.64,153.75,153.64,153.69,1545.0,137.1779,137.2761,137.1779,137.2225,1545.0
2018-02-27 13:40:00,153.64,153.69,153.62,153.69,2318.0,137.1779,137.2225,137.16,137.2225,2318.0
2018-02-27 13:45:00,153.79,153.85,153.62,153.62,4300.0,137.3118,137.3654,137.16,137.16,4300.0
2018-02-27 13:50:00,153.56,153.69,153.5,153.64,12291.0,137.1065,137.2225,137.0529,137.1779,12291.0
2018-02-27 13:55:00,153.59,153.6,153.47,153.54,4465.0,137.1333,137.1422,137.0261,137.0886,4465.0
2018-02-27 14:00:00,153.56,153.62,153.4,153.42,5043.0,137.1065,137.16,136.9636,136.9815,5043.0
2018-02-27 14:05:00,153.37,153.5,153.23,153.47,6089.0,136.9368,137.0529,136.8118,137.0261,6089.0
2018-02-27 14:10:00,153.46,153.48,153.29,153.43,3498.0,137.0172,137.035,136.8654,136.9904,3498.0
2018-02-27 14:15:00,153.4,153.41,153.25,153.32,6595.0,136.9636,136.9725,136.8297,136.8922,6595.0
2018-02-27 14:20:00,153.28,153.33,153.19,153.19,5129.0,136.8565,136.9011,136.7761,136.7761,5129.0
2018-02-27 14:25:00,153.2,153.47,153.2,153.47,962.0,136.785,137.0261,136.785,137.0261,962.0
2018-02-27 14:30:00,153.38,153.62,153.37,153.62,23900.0,136.9458,137.16,136.9368,137.16,23900.0
2018-02-27 14:35:00,153.63,153.68,153.54,153.55,5082.0,137.169,137.2136,137.0886,137.0975,5082.0
2018-02-27 14:40:00,153.56,153.56,153.38,153.38,3282.0,137.1065,137.1065,136.9458,136.9458,3282.0
2018-02-27 14:45:00,153.41,153.42,153.15,153.22,214261.0,136.9725,136.9815,136.7404,136.8029,214261.0
2018-02-27 14:50:00,153.19,153.34,153.19,153.27,5292.0,136.7761,136.91,136.7761,136.8475,5292.0
2018-02-27 14:55:00,153.3,153.47,153.3,153.39,3466.0,136.8743,137.0261,136.8743,136.9547,3466.0
2018-02-27 15:00:00,153.36,153.45,153.21,153.22,6186.0,136.9279,137.0083,136.794,136.8029,6186.0
2018-02-27 15:05:00,153.22,153.23,153.06,153.1,9040.0,136.8029,136.8118,136.66,136.6958,9040.0
2018-02-27 15:10:00,153.07,153.22,153.03,153.08,10503.0,136.669,136.8029,136.6333,136.6779,10503.0
2018-02-27 15:15:00,153.08,153.16,153.0,153.01,6950.0,136.6779,136.7493,136.6065,136.6154,6950.0
2018-02-27 15:20:00,153.02,153.13,152.89,153.0,16959.0,136.6243,136.7225,136.5083,136.6065,16959.0
2018-02-27 15:25:00,152.98,153.04,152.84,153.04,8232.0,136.5886,136.6422,136.4636,136.6422,8232.0
2018-02-27 15:30:00,153.09,153.2,152.98,152.98,10856.0,136.6868,136.785,136.5886,136.5886,10856.0
2018-02-27 15:35:00,153.03,153.04,152.85,153.0,9240.0,136.6333,136.6422,136.4726,136.6065,9240.0
2018-02-27 15:40:00,153.0,153.04,152.91,152.92,4326.0,136.6065,136.6422,136.5261,136.535,4326.0
2018-02-27 15:45:00,152.88,153.2,152.88,153.17,10266.0,136.4993,136.785,136.4993,136.7583,10266.0
2018-02-27 15:50:00,153.17,153.17,152.77,152.82,23688.0,136.7583,136.7583,136.4011,136.4458,23688.0
2018-02-27 15:55:00,152.83,152.84,152.49,152.49,60327.0,136.4547,136.4636,136.1511,136.1511,60327.0
2018-02-28 09:30:00,153.08,153.25,153.08,153.09,11555.0,136.6779,136.8297,136.6779,136.6868,11555.0
2018-02-28 09:35:00,153.1,153.11,152.93,152.99,18603.0,136.6958,136.7047,136.544,136.5975,18603.0
2018-02-28 09:40:00,152.99,153.01,152.88,152.97,3800.0,136.5975,136.6154,136.4993,136.5797,3800.0
2018-02-28 09:45:00,152.9,153.04,152.89,153.01,2609.0,136.5172,136.6422,136.5083,136.6154,2609.0
2018-02-28 09:50:00,153.02,153.3,152.99,153.3,6851.0,136.6243,136.8743,136.5975,136.8743,6851.0
2018-02-28 09:55:00,153.29,153.4,153.26,153.4,6307.0,136.8654,136.9636,136.8386,136.9636,6307.0
2018-02-28 10:00:00,153.43,153.43,153.3,153.31,3605.0,136.9904,136.9904,136.8743,136.8833,3605.0
2018-02-28 10:05:00,153.28,153.28,153.17,153.18,5300.0,136.8565,136.8565,136.7583,136.7672,5300.0
2018-02-28 10:10:00,153.17,153.27,153.13,153.25,18556.0,136.7583,136.8475,136.7225,136.8297,18556.0
2018-02-28 10:15:00,153.22,153.36,153.22,153.35,5963.0,136.8029,136.9279,136.8029,136.919,5963.0
2018-02-28 10:20:00,153.37,153.39,153.31,153.32,24046.0,136.9368,136.9547,136.8833,136.8922,24046.0
2018-02-28 10:25:00,153.34,153.38,153.25,153.38,3890.0,136.91,136.9458,136.8297,136.9458,3890.0
2018-02-28 10:30:00,153.36,153.37,153.18,153.34,7186.0,136.9279,136.9368,136.7672,136.91,7186.0
2018-02-28 10:35:00,153.36,153.42,153.35,153.38,4605.0,136.9279,136.9815,136.919,136.9458,4605.0
2018-02-28 10:40:00,153.38,153.38,153.09,153.11,12811.0,136.9458,136.9458,136.6868,136.7047,12811.0
2018-02-28 10:45:00,153.14,153.17,153.0,153.01,4962.0,136.7315,136.7583,136.6065,136.6154,4962.0
2018-02-28 10:50:00,153.02,153.08,152.76,152.79,10429.0,136.6243,136.6779,136.3922,136.419,10429.0
2018-02-28 10:55:00,152.78,152.78,152.46,152.69,37717.0,136.4101,136.4101,136.1243,136.3297,37717.0
2018-02-28 11:00:00,152.66,152.73,152.61,152.7,10135.0,136.3029,136.3654,136.2583,136.3386,10135.0
2018-02-28 11:05:00,152.72,152.8,152.52,152.52,12315.0,136.3565,136.4279,136.1779,136.1779,12315.0
2018-02-28 11:10:00,152.48,152.52,152.31,152.41,12315.0,136.1422,136.1779,135.9904,136.0797,12315.0
2018-02-28 11:15:00,152.44,152.66,152.44,152.66,6308.0,136.1065,136.3029,136.1065,136.3029,6308.0
2018-02-28 11:20:00,152.63,152.67,152.5,152.5,9893.0,136.2761,136.3118,136.1601,136.1601,9893.0
2018-02-28 11:25:00,152.52,152.76,152.47,152.72,17919.0,136.1779,136.3922,136.1333,136.3565,17919.0
2018-02-28 11:30:00,152.72,152.76,152.42,152.42,13063.0,136.3565,136.3922,136.0886,136.0886,13063.0
2018-02-28 11:35:00,152.4,152.57,152.38,152.39,17957.0,136.0708,136.2226,136.0529,136.0618,17957.0
2018-02-28 11:40:00,152.37,152.48,152.33,152.43,7872.0,136.044,136.1422,136.0083,136.0976,7872.0
2018-02-28 11:45:00,152.45,152.45,152.16,152.36,11792.0,136.1154,136.1154,135.8565,136.0351,11792.0
2018-02-28 11:50:00,152.39,152.45,152.3,152.44,7669.0,136.0618,136.1154,135.9815,136.1065,7669.0
2018-02-28 11:55:00,152.39,152.57,152.39,152.56,8552.0,136.0618,136.2226,136.0618,136.2136,8552.0
2018-02-28 12:00:00,152.6,152.69,152.6,152.61,6777.0,136.2493,136.3297,136.2493,136.2583,6777.0
2018-02-28 12:05:00,152.57,152.76,152.53,152.75,13768.0,136.2226,136.3922,136.1868,136.3833,13768.0
2018-02-28 12:10:00,152.73,152.75,152.64,152.68,3573.0,136.3654,136.3833,136.2851,136.3208,3573.0
2018-02-28 12:15:00,152.69,152.73,152.59,152.59,5857.0,136.3297,136.3654,136.2404,136.2404,5857.0
2018-02-28 12:20:00,152.56,152.59,152.49,152.49,6309.0,136.2136,136.2404,136.1511,136.1511,6309.0
2018-02-28 12:25:00,152.57,152.67,152.54,152.55,2200.0,136.2226,136.3118,136.1958,136.2047,2200.0
2018-02-28 12:30:00,152.51,152.62,152.42,152.58,4394.0,136.169,136.2672,136.0886,136.2315,4394.0
2018-02-28 12:35:00,152.6,152.79,152.53,152.79,2750.0,136.2493,136.419,136.1868,136.419,2750.0
2018-02-28 12:40:00,152.76,152.81,152.7,152.76,2869.0,136.3922,136.4368,136.3386,136.3922,2869.0
2018-02-28 12:45:00,152.78,153.06,152.78,153.06,8013.0,136.4101,136.66,136.4101,136.66,8013.0
2018-02-28 12:50:00,153.03,153.04,152.92,153.0,5347.0,136.6333,136.6422,136.535,136.6065,5347.0
2018-02-28 12:55:00,153.0,153.02,152.89,152.89,2794.0,136.6065,136.6243,136.5083,136.5083,2794.0
2018-02-28 13:00:00,152.92,152.92,152.78,152.81,4360.0,136.535,136.535,136.4101,136.4368,4360.0
2018-02-28 13:05:00,152.76,152.88,152.76,152.88,2399.0,136.3922,136.4993,136.3922,136.4993,2399.0
2018-02-28 13:10:00,152.89,152.95,152.81,152.82,10854.0,136.5083,136.5618,136.4368,136.4458,10854.0
2018-02-28 13:15:00,152.84,152.86,152.78,152.86,3562.0,136.4636,136.4815,136.4101,136.4815,3562.0
2018-02-28 13:20:00,152.81,153.0,152.8,153.0,2953.0,136.4368,136.6065,136.4279,136.6065,2953.0
2018-02-28 13:25:00,152.99,153.03,152.9,153.0,20161.0,136.5975,136.6333,136.5172,136.6065,20161.0
2018-02-28 13:30:00,152.95,153.01,152.86,152.98,7088.0,136.5618,136.6154,136.4815,136.5886,7088.0
2018-02-28 13:35:00,152.99,153.0,152.91,152.95,11041.0,136.5975,136.6065,136.5261,136.5618,11041.0
2018-02-28 13:40:00,152.95,153.04,152.92,152.96,6100.0,136.5618,136.6422,136.535,136.5708,6100.0
2018-02-28 13:45:00,152.96,152.99,152.81,152.82,3687.0,136.5708,136.5975,136.4368,136.4458,3687.0
2018-02-28 13:50:00,152.76,152.97,152.74,152.97,5338.0,136.3922,136.5797,136.3743,136.5797,5338.0
2018-02-28 13:55:00,152.97,153.14,152.97,153.14,4596.0,136.5797,136.7315,136.5797,136.7315,4596.0
2018-02-28 14:00:00,153.15,153.3,153.15,153.22,3800.0,136.7404,136.8743,136.7404,136.8029,3800.0
2018-02-28 14:05:00,153.24,153.25,153.15,153.15,3888.0,136.8208,136.8297,136.7404,136.7404,3888.0
2018-02-28 14:10:00,153.14,153.23,153.08,153.08,10105.0,136.7315,136.8118,136.6779,136.6779,10105.0
2018-02-28 14:15:00,153.11,153.18,153.1,153.13,8549.0,136.7047,136.7672,136.6958,136.7225,8549.0
2018-02-28 14:20:00,153.16,153.19,153.11,153.13,7094.0,136.7493,136.7761,136.7047,136.7225,7094.0
2018-02-28 14:25:00,153.14,153.25,153.11,153.11,8041.0,136.7315,136.8297,136.7047,136.7047,8041.0
2018-02-28 14:30:00,153.09,153.09,152.78,152.81,11790.0,136.6868,136.6868,136.4101,136.4368,11790.0
2018-02-28 14:35:00,152.81,152.9,152.69,152.69,4877.0,136.4368,136.5172,136.3297,136.3297,4877.0
2018-02-28 14:40:00,152.67,152.77,152.63,152.63,6435.0,136.3118,136.4011,136.2761,136.2761,6435.0
2018-02-28 14:45:00,152.61,152.63,152.48,152.54,8884.0,136.2583,136.2761,136.1422,136.1958,8884.0
2018-02-28 14:50:00,152.47,152.47,152.35,152.4,6082.0,136.1333,136.1333,136.0261,136.0708,6082.0
2018-02-28 14:55:00,152.44,152.44,152.18,152.19,8286.0,136.1065,136.1065,135.8743,135.8833,8286.0
2018-02-28 15:00:00,152.24,152.33,151.99,152.11,14988.0,135.9279,136.0083,135.7047,135.8118,14988.0
2018-02-28 15:05:00,152.1,152.24,152.0,152.24,19233.0,135.8029,135.9279,135.7136,135.9279,19233.0
2018-02-28 15:10:00,152.27,152.27,152.04,152.21,9975.0,135.9547,135.9547,135.7493,135.9011,9975.0
2018-02-28 15:15:00,152.19,152.2,151.96,152.04,18129.0,135.8833,135.8922,135.6779,135.7493,18129.0
2018-02-28 15:20:00,152.01,152.02,151.72,151.81,18129.0,135.7226,135.7315,135.4636,135.544,18129.0
2018-02-28 15:25:00,151.79,151.9,151.63,151.85,10514.0,135.5261,135.6243,135.3833,135.5797,10514.0
2018-02-28 15:30:00,151.87,151.91,151.73,151.78,9785.0,135.5976,135.6333,135.4726,135.5172,9785.0
2018-02-28 15:35:00,151.76,152.06,151.67,152.06,9461.0,135.4993,135.7672,135.419,135.7672,9461.0
2018-02-28 15:40:00,152.05,152.05,151.76,151.83,37098.0,135.7583,135.7583,135.4993,135.5618,37098.0
2018-02-28 15:45:00,151.79,151.79,151.32,151.32,58227.0,135.5261,135.5261,135.1065,135.1065,58227.0
2018-02-28 15:50:00,151.28,151.29,151.04,151.04,13793.0,135.0708,135.0797,134.8565,134.8565,13793.0
2018-02-28 15:55:00,151.05,151.27,150.87,150.88,67724.0,134.8654,135.0618,134.7047,134.7136,67724.0
2018-03-01 09:30:00,150.95,151.23,150.95,151.11,4220.0,134.7761,135.0261,134.7761,134.919,4220.0
2018-03-01 09:35:00,150.98,150.98,150.62,150.65,18968.0,134.8029,134.8029,134.4815,134.5083,18968.0
2018-03-01 09:40:00,150.63,150.63,150.21,150.25,13377.0,134.4904,134.4904,134.1154,134.1511,13377.0
2018-03-01 09:45:00,150.27,150.55,150.23,150.45,9649.0,134.169,134.419,134.1333,134.3297,9649.0
2018-03-01 09:50:00,150.44,150.51,150.19,150.19,15207.0,134.3208,134.3833,134.0976,134.0976,15207.0
2018-03-01 09:55:00,150.18,150.39,150.1,150.31,29818.0,134.0886,134.2761,134.0172,134.2047,29818.0
2018-03-01 10:00:00,150.21,150.76,150.13,150.76,30816.0,134.1154,134.6065,134.044,134.6065,30816.0
2018-03-01 10:05:00,150.76,150.84,150.65,150.73,3700.0,134.6065,134.6779,134.5083,134.5797,3700.0
2018-03-01 10:10:00,150.7,150.74,150.41,150.74,7013.0,134.5529,134.5886,134.294,134.5886,7013.0
2018-03-01 10:15:00,150.81,151.01,150.63,150.9,6471.0,134.6511,134.8297,134.4904,134.7315,6471.0
2018-03-01 10:20:00,150.85,150.85,150.64,150.84,12727.0,134.6868,134.6868,134.4993,134.6779,12727.0
2018-03-01 10:25:00,150.9,151.16,150.69,151.16,10898.0,134.7315,134.9636,134.544,134.9636,10898.0
2018-03-01 10:30:00,151.21,151.64,151.16,151.63,8783.0,135.0083,135.3922,134.9636,135.3833,8783.0
2018-03-01 10:35:00,151.74,151.86,151.44,151.56,20585.0,135.4815,135.5886,135.2136,135.3208,20585.0
2018-03-01 10:40:00,151.58,151.64,151.24,151.31,14900.0,135.3386,135.3922,135.0351,135.0976,14900.0
2018-03-01 10:45:00,151.3,151.4,151.09,151.21,36778.0,135.0886,135.1779,134.9011,135.0083,36778.0
2018-03-01 10:50:00,151.08,151.13,150.98,151.13,4352.0,134.8922,134.9368,134.8029,134.9368,4352.0
2018-03-01 10:55:00,151.03,151.03,150.62,150.72,10504.0,134.8476,134.8476,134.4815,134.5708,10504.0
2018-03-01 11:00:00,150.71,150.9,150.63,150.86,29287.0,134.5618,134.7315,134.4904,134.6958,29287.0
2018-03-01 11:05:00,150.85,151.08,150.85,151.02,2700.0,134.6868,134.8922,134.6868,134.8386,2700.0
2018-03-01 11:10:00,150.99,150.99,150.65,150.84,10762.0,134.8118,134.8118,134.5083,134.6779,10762.0
2018-03-01 11:15:00,150.87,151.02,150.86,151.02,11775.0,134.7047,134.8386,134.6958,134.8386,11775.0
2018-03-01 11:20:00,151.12,151.17,150.96,150.96,3550.0,134.9279,134.9726,134.7851,134.7851,3550.0
2018-03-01 11:25:00,150.92,150.95,150.55,150.67,9463.0,134.7493,134.7761,134.419,134.5261,9463.0
2018-03-01 11:30:00,150.67,150.82,150.65,150.8,3618.0,134.5261,134.6601,134.5083,134.6422,3618.0
2018-03-01 11:35:00,150.81,150.89,150.73,150.78,4612.0,134.6511,134.7226,134.5797,134.6243,4612.0
2018-03-01 11:40:00,150.8,151.07,150.76,151.05,8141.0,134.6422,134.8833,134.6065,134.8654,8141.0
2018-03-01 11:45:00,151.06,151.21,151.05,151.09,5783.0,134.8743,135.0083,134.8654,134.9011,5783.0
2018-03-01 11:50:00,151.07,151.32,151.05,151.32,2515.0,134.8833,135.1065,134.8654,135.1065,2515.0
2018-03-01 11:55:00,151.32,151.36,151.15,151.2,2365.0,135.1065,135.1422,134.9547,134.9993,2365.0
2018-03-01 12:00:00,151.14,151.14,150.73,150.81,6390.0,134.9458,134.9458,134.5797,134.6511,6390.0
2018-03-01 12:05:00,150.72,150.85,150.63,150.64,4800.0,134.5708,134.6868,134.4904,134.4993,4800.0
2018-03-01 12:10:00,150.73,150.79,150.72,150.75,2053.0,134.5797,134.6333,134.5708,134.5976,2053.0
2018-03-01 12:15:00,150.66,150.7,150.54,150.54,2800.0,134.5172,134.5529,134.4101,134.4101,2800.0
2018-03-01 12:20:00,150.51,150.51,150.38,150.41,4700.0,134.3833,134.3833,134.2672,134.294,4700.0
2018-03-01 12:25:00,150.35,150.51,150.21,150.39,16116.0,134.2404,134.3833,134.1154,134.2761,16116.0
2018-03-01 12:30:00,150.39,150.39,150.03,150.2,15551.0,134.2761,134.2761,133.9547,134.1065,15551.0
2018-03-01 12:35:00,150.19,150.34,150.17,150.18,4500.0,134.0976,134.2315,134.0797,134.0886,4500.0
2018-03-01 12:40:00,150.2,150.44,150.11,150.41,6921.0,134.1065,134.3208,134.0261,134.294,6921.0
2018-03-01 12:45:00,150.36,150.46,150.27,150.46,7788.0,134.2493,134.3386,134.169,134.3386,7788.0
2018-03-01 12:50:00,150.5,150.5,150.21,150.38,3528.0,134.3743,134.3743,134.1154,134.2672,3528.0
2018-03-01 12:55:00,150.38,150.38,150.16,150.18,5392.0,134.2672,134.2672,134.0708,134.0886,5392.0
2018-03-01 13:00:00,150.09,150.09,149.47,149.47,66620.0,134.0083,134.0083,133.4547,133.4547,66620.0
2018-03-01 13:05:00,149.41,149.48,149.28,149.32,21850.0,133.4011,133.4636,133.2851,133.3208,21850.0
2018-03-01 13:10:00,149.34,149.59,149.2,149.57,23482.0,133.3386,133.5618,133.2136,133.544,23482.0
2018-03-01 13:15:00,149.51,149.59,149.49,149.52,18367.0,133.4904,133.5618,133.4726,133.4994,18367.0
2018-03-01 13:20:00,149.45,149.53,149.35,149.5,9478.0,133.4369,133.5083,133.3476,133.4815,9478.0
2018-03-01 13:25:00,149.54,149.84,149.54,149.74,53766.0,133.5172,133.7851,133.5172,133.6958,53766.0
2018-03-01 13:30:00,149.61,149.75,149.46,149.47,16202.0,133.5797,133.7047,133.4458,133.4547,16202.0
2018-03-01 13:35:00,149.46,149.63,149.42,149.51,9032.0,133.4458,133.5976,133.4101,133.4904,9032.0
2018-03-01 13:40:00,149.46,149.5,149.24,149.26,31342.0,133.4458,133.4815,133.2494,133.2672,31342.0
2018-03-01 13:45:00,149.18,149.18,148.81,148.92,56488.0,133.1958,133.1958,132.8654,132.9636,56488.0
2018-03-01 13:50:00,149.06,149.12,149.02,149.12,4521.0,133.0886,133.1422,133.0529,133.1422,4521.0
2018-03-01 13:55:00,148.94,148.95,148.7,148.75,39448.0,132.9815,132.9904,132.7672,132.8119,39448.0
2018-03-01 14:00:00,148.68,148.74,148.19,148.46,58583.0,132.7494,132.8029,132.3119,132.5529,58583.0
2018-03-01 14:05:00,148.48,148.67,148.34,148.44,215681.0,132.5708,132.7404,132.4458,132.5351,215681.0
2018-03-01 14:10:00,148.4,148.53,148.0,148.01,80342.0,132.4994,132.6154,132.1422,132.1511,80342.0
2018-03-01 14:15:00,148.07,148.53,147.98,148.5,12701.0,132.2047,132.6154,132.1244,132.5886,12701.0
2018-03-01 14:20:00,148.5,148.66,148.39,148.45,28538.0,132.5886,132.7315,132.4904,132.544,28538.0
2018-03-01 14:25:00,148.46,148.75,148.34,148.75,10925.0,132.5529,132.8119,132.4458,132.8119,10925.0
2018-03-01 14:30:00,148.7,148.78,148.32,148.55,9122.0,132.7672,132.8386,132.4279,132.6333,9122.0
2018-03-01 14:35:00,148.39,148.4,148.24,148.34,5551.0,132.4904,132.4994,132.3565,132.4458,5551.0
2018-03-01 14:40:00,148.35,148.76,148.28,148.61,20212.0,132.4547,132.8208,132.3922,132.6869,20212.0
2018-03-01 14:45:00,148.61,148.81,148.4,148.44,7440.0,132.6869,132.8654,132.4994,132.5351,7440.0
2018-03-01 14:50:00,148.47,148.64,148.37,148.46,3791.0,132.5619,132.7136,132.4726,132.5529,3791.0
2018-03-01 14:55:00,148.53,148.68,148.45,148.64,8616.0,132.6154,132.7494,132.544,132.7136,8616.0
2018-03-01 15:00:00,148.62,148.71,148.28,148.36,9694.0,132.6958,132.7761,132.3922,132.4636,9694.0
2018-03-01 15:05:00,148.32,148.93,148.32,148.89,6517.0,132.4279,132.9726,132.4279,132.9369,6517.0
2018-03-01 15:10:00,148.9,149.41,148.76,149.29,27782.0,132.9458,133.4011,132.8208,133.294,27782.0
2018-03-01 15:15:00,149.32,149.48,149.16,149.47,12731.0,133.3208,133.4636,133.1779,133.4547,12731.0
2018-03-01 15:20:00,149.58,149.62,149.18,149.27,28735.0,133.5529,133.5886,133.1958,133.2761,28735.0
2018-03-01 15:25:00,149.23,149.51,149.23,149.3,4710.0,133.2404,133.4904,133.2404,133.3029,4710.0
2018-03-01 15:30:00,149.3,149.45,148.79,148.97,10734.0,133.3029,133.4369,132.8476,133.0083,10734.0
2018-03-01 15:35:00,148.9,148.93,148.65,148.65,6134.0,132.9458,132.9726,132.7226,132.7226,6134.0
2018-03-01 15:40:00,148.58,148.82,148.49,148.67,9507.0,132.6601,132.8744,132.5797,132.7404,9507.0
2018-03-01 15:45:00,148.59,149.08,148.58,149.02,19454.0,132.669,133.1065,132.6601,133.0529,19454.0
2018-03-01 15:50:00,149.04,149.31,149.04,149.13,17841.0,133.0708,133.3119,133.0708,133.1511,17841.0
2018-03-01 15:55:00,149.18,149.31,148.87,148.91,55140.0,133.1958,133.3119,132.919,132.9547,55140.0
2018-03-02 09:30:00,147.84,148.24,147.84,148.11,15136.0,131.9994,132.3565,131.9994,132.2404,15136.0
2018-03-02 09:35:00,148.15,148.19,147.59,147.59,9773.0,132.2761,132.3119,131.7761,131.7761,9773.0
2018-03-02 09:40:00,147.54,147.89,147.39,147.39,7813.0,131.7315,132.044,131.5976,131.5976,7813.0
2018-03-02 09:45:00,147.42,147.72,147.36,147.61,10005.0,131.6244,131.8922,131.5708,131.794,10005.0
2018-03-02 09:50:00,147.72,147.86,147.58,147.58,11092.0,131.8922,132.0172,131.7672,131.7672,11092.0
2018-03-02 09:55:00,147.53,147.79,147.47,147.74,13346.0,131.7226,131.9547,131.669,131.9101,13346.0
2018-03-02 10:00:00,147.76,147.99,147.76,147.88,14552.0,131.9279,132.1333,131.9279,132.0351,14552.0
2018-03-02 10:05:00,147.81,147.82,147.59,147.79,6820.0,131.9726,131.9815,131.7761,131.9547,6820.0
2018-03-02 10:10:00,147.79,147.82,147.55,147.73,7351.0,131.9547,131.9815,131.7404,131.9011,7351.0
2018-03-02 10:15:00,147.73,147.76,147.5,147.5,10677.0,131.9011,131.9279,131.6958,131.6958,10677.0
2018-03-02 10:20:00,147.56,147.75,147.41,147.59,9201.0,131.7494,131.919,131.6154,131.7761,9201.0
2018-03-02 10:25:00,147.59,147.83,147.59,147.67,15066.0,131.7761,131.9904,131.7761,131.8476,15066.0
2018-03-02 10:30:00,147.7,148.13,147.59,148.13,21599.0,131.8744,132.2583,131.7761,132.2583,21599.0
2018-03-02 10:35:00,148.15,148.15,147.93,148.03,13268.0,132.2761,132.2761,132.0797,132.169,13268.0
2018-03-02 10:40:00,148.08,148.36,148.08,148.34,24159.0,132.2136,132.4636,132.2136,132.4458,24159.0
2018-03-02 10:45:00,148.32,148.4,148.12,148.27,12803.0,132.4279,132.4994,132.2494,132.3833,12803.0
2018-03-02 10:50:00,148.3,148.3,148.02,148.08,10111.0,132.4101,132.4101,132.1601,132.2136,10111.0
2018-03-02 10:55:00,148.19,148.22,147.96,148.01,8015.0,132.3119,132.3386,132.1065,132.1511,8015.0
2018-03-02 11:00:00,147.94,148.09,147.93,147.98,10950.0,132.0886,132.2226,132.0797,132.1244,10950.0
2018-03-02 11:05:00,147.97,147.99,147.82,147.87,6000.0,132.1154,132.1333,131.9815,132.0261,6000.0
2018-03-02 11:10:00,147.82,148.02,147.77,147.92,14361.0,131.9815,132.1601,131.9369,132.0708,14361.0
2018-03-02 11:15:00,147.91,148.04,147.71,147.76,7676.0,132.0619,132.1779,131.8833,131.9279,7676.0
2018-03-02 11:20:00,147.74,148.03,147.73,148.03,6482.0,131.9101,132.169,131.9011,132.169,6482.0
2018-03-02 11:25:00,148.07,148.39,148.07,148.34,9678.0,132.2047,132.4904,132.2047,132.4458,9678.0
2018-03-02 11:30:00,148.44,148.48,148.18,148.28,13127.0,132.5351,132.5708,132.3029,132.3922,13127.0
2018-03-02 11:35:00,148.25,148.29,148.13,148.28,2235.0,132.3654,132.4011,132.2583,132.3922,2235.0
2018-03-02 11:40:00,148.32,148.64,148.32,148.62,7298.0,132.4279,132.7136,132.4279,132.6958,7298.0
2018-03-02 11:45:00,148.55,148.8,148.55,148.8,2877.0,132.6333,132.8565,132.6333,132.8565,2877.0
2018-03-02 11:50:00,148.85,148.97,148.76,148.82,22001.0,132.9011,133.0083,132.8208,132.8744,22001.0
2018-03-02 11:55:00,148.78,149.04,148.73,149.01,6460.0,132.8386,133.0708,132.794,133.044,6460.0
2018-03-02 12:00:00,149.0,149.13,148.87,148.9,14755.0,133.0351,133.1511,132.919,132.9458,14755.0
2018-03-02 12:05:00,148.87,148.93,148.78,148.84,7605.0,132.919,132.9726,132.8386,132.8922,7605.0
2018-03-02 12:10:00,148.92,148.92,148.65,148.8,9632.0,132.9636,132.9636,132.7226,132.8565,9632.0
2018-03-02 12:15:00,148.83,148.87,148.64,148.74,9601.0,132.8833,132.919,132.7136,132.8029,9601.0
2018-03-02 12:20:00,148.77,148.97,148.7,148.97,10292.0,132.8297,133.0083,132.7672,133.0083,10292.0
2018-03-02 12:25:00,149.0,149.11,148.9,149.11,9315.0,133.0351,133.1333,132.9458,133.1333,9315.0
2018-03-02 12:30:00,149.14,149.14,148.85,148.86,2661.0,133.1601,133.1601,132.9011,132.9101,2661.0
2018-03-02 12:35:00,148.86,149.07,148.85,148.85,2992.0,132.9101,133.0976,132.9011,132.9011,2992.0
2018-03-02 12:40:00,148.86,149.19,148.84,149.1,96113.0,132.9101,133.2047,132.8922,133.1244,96113.0
2018-03-02 12:45:00,149.08,149.32,149.08,149.25,16955.0,133.1065,133.3208,133.1065,133.2583,16955.0
2018-03-02 12:50:00,149.3,149.49,149.29,149.46,24623.0,133.3029,133.4726,133.294,133.4458,24623.0
2018-03-02 12:55:00,149.46,149.51,149.31,149.47,4739.0,133.4458,133.4904,133.3119,133.4547,4739.0
2018-03-02 13:00:00,149.35,149.41,149.25,149.32,8297.0,133.3476,133.4011,133.2583,133.3208,8297.0
2018-03-02 13:05:00,149.26,149.35,149.13,149.13,21751.0,133.2672,133.3476,133.1511,133.1511,21751.0
2018-03-02 13:10:00,149.12,149.14,148.77,148.77,38935.0,133.1422,133.1601,132.8297,132.8297,38935.0
2018-03-02 13:15:00,148.78,148.98,148.78,148.88,35553.0,132.8386,133.0172,132.8386,132.9279,35553.0
2018-03-02 13:20:00,148.96,148.97,148.73,148.75,3663.0,132.9994,133.0083,132.794,132.8119,3663.0
2018-03-02 13:25:00,148.78,148.86,148.71,148.73,9302.0,132.8386,132.9101,132.7761,132.794,9302.0
2018-03-02 13:30:00,148.76,148.83,148.51,148.55,14103.0,132.8208,132.8833,132.5976,132.6333,14103.0
2018-03-02 13:35:00,148.48,148.6,148.41,148.54,8022.0,132.5708,132.6779,132.5083,132.6244,8022.0
2018-03-02 13:40:00,148.61,148.68,148.56,148.65,9381.0,132.6869,132.7494,132.6422,132.7226,9381.0
2018-03-02 13:45:00,148.71,148.9,148.71,148.89,13019.0,132.7761,132.9458,132.7761,132.9369,13019.0
2018-03-02 13:50:00,148.97,148.99,148.9,148.92,2068.0,133.0083,133.0261,132.9458,132.9636,2068.0
2018-03-02 13:55:00,148.8,148.82,148.66,148.79,8678.0,132.8565,132.8744,132.7315,132.8476,8678.0
2018-03-02 14:00:00,148.84,149.11,148.8,149.07,223380.0,132.8922,133.1333,132.8565,133.0976,223380.0
2018-03-02 14:05:00,149.08,149.1,148.98,149.1,18497.0,133.1065,133.1244,133.0172,133.1244,18497.0
2018-03-02 14:10:00,149.05,149.27,149.05,149.24,18521.0,133.0797,133.2761,133.0797,133.2494,18521.0
2018-03-02 14:15:00,149.24,149.3,149.1,149.16,10348.0,133.2494,133.3029,133.1244,133.1779,10348.0
2018-03-02 14:20:00,149.11,149.11,148.89,148.91,7555.0,133.1333,133.1333,132.9369,132.9547,7555.0
2018-03-02 14:25:00,148.99,149.09,148.87,148.98,24172.0,133.0261,133.1154,132.919,133.0172,24172.0
2018-03-02 14:30:00,148.97,149.05,148.79,148.79,7583.0,133.0083,133.0797,132.8476,132.8476,7583.0
2018-03-02 14:35:00,148.81,149.17,148.81,149.17,15144.0,132.8654,133.1869,132.8654,133.1869,15144.0
2018-03-02 14:40:00,149.2,149.25,149.04,149.19,8388.0,133.2136,133.2583,133.0708,133.2047,8388.0
2018-03-02 14:45:00,149.17,149.27,149.14,149.27,7235.0,133.1869,133.2761,133.1601,133.2761,7235.0
2018-03-02 14:50:00,149.28,149.39,149.22,149.22,8853.0,133.2851,133.3833,133.2315,133.2315,8853.0
2018-03-02 14:55:00,149.18,149.2,149.03,149.03,7434.0,133.1958,133.2136,133.0619,133.0619,7434.0
2018-03-02 15:00:00,149.01,149.02,148.73,148.88,34032.0,133.044,133.0529,132.794,132.9279,34032.0
2018-03-02 15:05:00,148.85,148.95,148.68,148.93,16623.0,132.9011,132.9904,132.7494,132.9726,16623.0
2018-03-02 15:10:00,148.96,149.0,148.81,148.92,9500.0,132.9994,133.0351,132.8654,132.9636,9500.0
2018-03-02 15:15:00,148.9,149.12,148.8,149.08,11876.0,132.9458,133.1422,132.8565,133.1065,11876.0
2018-03-02 15:20:00,149.1,149.2,149.01,149.18,9912.0,133.1244,133.2136,133.044,133.1958,9912.0
2018-03-02 15:25:00,149.17,149.26,149.07,149.2,14970.0,133.1869,133.2672,133.0976,133.2136,14970.0
2018-03-02 15:30:00,149.2,149.49,149.18,149.43,21121.0,133.2136,133.4726,133.1958,133.419,21121.0
2018-03-02 15:35:00,149.43,149.74,149.38,149.7,41534.0,133.419,133.6958,133.3744,133.6601,41534.0
2018-03-02 15:40:00,149.69,149.81,149.59,149.81,17677.0,133.6511,133.7583,133.5618,133.7583,17677.0
2018-03-02 15:45:00,149.84,149.85,149.49,149.63,23185.0,133.7851,133.794,133.4726,133.5976,23185.0
2018-03-02 15:50:00,149.7,150.0,149.7,149.95,25772.0,133.6601,133.9279,133.6601,133.8833,25772.0
2018-03-02 15:55:00,149.94,150.11,149.79,149.79,72337.0,133.8743,134.0261,133.7404,133.7404,72337.0
2018-03-05 09:30:00,149.02,149.17,149.02,149.17,3099.0,133.0529,133.1869,133.0529,133.1869,3099.0
2018-03-05 09:35:00,149.37,149.48,149.27,149.47,2487.0,133.3654,133.4636,133.2761,133.4547,2487.0
2018-03-05 09:40:00,149.51,149.57,149.31,149.36,15780.0,133.4904,133.544,133.3119,133.3565,15780.0
2018-03-05 09:45:00,149.42,149.51,149.15,149.16,3541.0,133.4101,133.4904,133.169,133.1779,3541.0
2018-03-05 09:50:00,149.16,149.24,149.08,149.2,10664.0,133.1779,133.2494,133.1065,133.2136,10664.0
2018-03-05 09:55:00,149.24,149.39,149.19,149.24,4200.0,133.2494,133.3833,133.2047,133.2494,4200.0
2018-03-05 10:00:00,149.26,149.36,149.11,149.35,5206.0,133.2672,133.3565,133.1333,133.3476,5206.0
2018-03-05 10:05:00,149.35,149.4,149.18,149.22,8245.0,133.3476,133.3922,133.1958,133.2315,8245.0
2018-03-05 10:10:00,149.17,149.17,149.0,149.03,7143.0,133.1869,133.1869,133.0351,133.0619,7143.0
2018-03-05 10:15:00,149.09,149.19,149.04,149.18,5865.0,133.1154,133.2047,133.0708,133.1958,5865.0
2018-03-05 10:20:00,149.14,149.37,149.12,149.37,5969.0,133.1601,133.3654,133.1422,133.3654,5969.0
2018-03-05 10:25:00,149.36,149.44,149.27,149.44,5270.0,133.3565,133.4279,133.2761,133.4279,5270.0
2018-03-05 10:30:00,149.46,149.47,149.33,149.38,4133.0,133.4458,133.4547,133.3297,133.3744,4133.0
2018-03-05 10:35:00,149.41,149.69,149.4,149.68,4451.0,133.4011,133.6511,133.3922,133.6422,4451.0
2018-03-05 10:40:00,149.68,149.81,149.64,149.78,2400.0,133.6422,133.7583,133.6065,133.7315,2400.0
2018-03-05 10:45:00,149.8,149.82,149.6,149.68,6622.0,133.7493,133.7672,133.5708,133.6422,6622.0
2018-03-05 10:50:00,149.71,149.78,149.68,149.77,4243.0,133.669,133.7315,133.6422,133.7226,4243.0
2018-03-05 10:55:00,149.78,150.14,149.78,150.1,10970.0,133.7315,134.0529,133.7315,134.0172,10970.0
2018-03-05 11:00:00,150.12,150.34,150.09,150.23,29967.0,134.0351,134.2315,134.0083,134.1333,29967.0
2018-03-05 11:05:00,150.25,150.52,150.18,150.41,16038.0,134.1511,134.3922,134.0886,134.294,16038.0
2018-03-05 11:10:00,150.41,150.5,150.35,150.42,5580.0,134.294,134.3743,134.2404,134.3029,5580.0
2018-03-05 11:15:00,150.37,150.48,150.31,150.47,6593.0,134.2583,134.3565,134.2047,134.3476,6593.0
2018-03-05 11:20:00,150.52,150.8,150.52,150.8,16850.0,134.3922,134.6422,134.3922,134.6422,16850.0
2018-03-05 11:25:00,150.74,150.86,150.72,150.75,28909.0,134.5886,134.6958,134.5708,134.5976,28909.0
2018-03-05 11:30:00,150.75,150.83,150.73,150.73,22599.0,134.5976,134.669,134.5797,134.5797,22599.0
2018-03-05 11:35:00,150.73,150.91,150.7,150.91,15883.0,134.5797,134.7404,134.5529,134.7404,15883.0
2018-03-05 11:40:00,150.92,151.03,150.92,151.02,4419.0,134.7493,134.8476,134.7493,134.8386,4419.0
2018-03-05 11:45:00,151.05,151.14,151.0,151.0,4312.0,134.8654,134.9458,134.8208,134.8208,4312.0
2018-03-05 11:50:00,151.01,151.09,150.95,150.98,6362.0,134.8297,134.9011,134.7761,134.8029,6362.0
2018-03-05 11:55:00,150.91,151.07,150.91,151.02,4027.0,134.7404,134.8833,134.7404,134.8386,4027.0
2018-03-05 12:00:00,151.0,151.23,151.0,151.17,16349.0,134.8208,135.0261,134.8208,134.9726,16349.0
2018-03-05 12:05:00,151.18,151.22,151.1,151.14,5210.0,134.9815,135.0172,134.9101,134.9458,5210.0
2018-03-05 12:10:00,151.18,151.24,151.03,151.04,10373.0,134.9815,135.0351,134.8476,134.8565,10373.0
2018-03-05 12:15:00,151.0,151.09,150.97,150.97,5075.0,134.8208,134.9011,134.794,134.794,5075.0
2018-03-05 12:20:00,150.96,150.99,150.8,150.8,9016.0,134.7851,134.8118,134.6422,134.6422,9016.0
2018-03-05 12:25:00,150.79,150.99,150.79,150.99,7817.0,134.6333,134.8118,134.6333,134.8118,7817.0
2018-03-05 12:30:00,151.02,151.07,150.84,150.9,24120.0,134.8386,134.8833,134.6779,134.7315,24120.0
2018-03-05 12:35:00,150.9,151.01,150.9,151.01,4648.0,134.7315,134.8297,134.7315,134.8297,4648.0
2018-03-05 12:40:00,151.02,151.05,150.95,150.98,4305.0,134.8386,134.8654,134.7761,134.8029,4305.0
2018-03-05 12:45:00,151.08,151.15,151.07,151.09,2918.0,134.8922,134.9547,134.8833,134.9011,2918.0
2018-03-05 12:50:00,151.15,151.18,151.12,151.18,2165.0,134.9547,134.9815,134.9279,134.9815,2165.0
2018-03-05 12:55:00,151.18,151.3,151.14,151.29,5600.0,134.9815,135.0886,134.9458,135.0797,5600.0
2018-03-05 13:00:00,151.3,151.48,151.3,151.43,14109.0,135.0886,135.2493,135.0886,135.2047,14109.0
2018-03-05 13:05:00,151.41,151.47,151.33,151.39,12146.0,135.1868,135.2404,135.1154,135.169,12146.0
2018-03-05 13:10:00,151.43,151.52,151.4,151.4,8066.0,135.2047,135.2851,135.1779,135.1779,8066.0
2018-03-05 13:15:00,151.4,151.47,151.31,151.32,10093.0,135.1779,135.2404,135.0976,135.1065,10093.0
2018-03-05 13:20:00,151.39,151.48,151.36,151.46,4925.0,135.169,135.2493,135.1422,135.2315,4925.0
2018-03-05 13:25:00,151.47,151.47,151.28,151.29,10515.0,135.2404,135.2404,135.0708,135.0797,10515.0
2018-03-05 13:30:00,151.31,151.35,151.12,151.13,16200.0,135.0976,135.1333,134.9279,134.9368,16200.0
2018-03-05 13:35:00,151.13,151.27,151.13,151.19,6350.0,134.9368,135.0618,134.9368,134.9904,6350.0
2018-03-05 13:40:00,151.19,151.35,151.17,151.19,5893.0,134.9904,135.1333,134.9726,134.9904,5893.0
2018-03-05 13:45:00,151.27,151.28,151.06,151.15,4659.0,135.0618,135.0708,134.8743,134.9547,4659.0
2018-03-05 13:50:00,151.12,151.21,151.11,151.2,6860.0,134.9279,135.0083,134.919,134.9993,6860.0
2018-03-05 13:55:00,151.19,151.31,151.19,151.3,5386.0,134.9904,135.0976,134.9904,135.0886,5386.0
2018-03-05 14:00:00,151.31,151.39,151.27,151.27,6456.0,135.0976,135.169,135.0618,135.0618,6456.0
2018-03-05 14:05:00,151.26,151.27,151.15,151.25,18398.0,135.0529,135.0618,134.9547,135.044,18398.0
2018-03-05 14:10:00,151.26,151.27,150.93,150.97,30021.0,135.0529,135.0618,134.7583,134.794,30021.0
2018-03-05 14:15:00,150.95,151.11,150.82,150.84,31982.0,134.7761,134.919,134.6601,134.6779,31982.0
2018-03-05 14:20:00,150.85,151.0,150.83,151.0,24041.0,134.6868,134.8208,134.669,134.8208,24041.0
2018-03-05 14:25:00,151.02,151.21,151.02,151.12,33397.0,134.8386,135.0083,134.8386,134.9279,33397.0
2018-03-05 14:30:00,151.13,151.29,151.11,151.24,42206.0,134.9368,135.0797,134.919,135.0351,42206.0
2018-03-05 14:35:00,151.24,151.38,151.07,151.35,190787.0,135.0351,135.1601,134.8833,135.1333,190787.0
2018-03-05 14:40:00,151.36,151.51,151.32,151.51,100913.0,135.1422,135.2761,135.1065,135.2761,100913.0
2018-03-05 14:45:00,151.5,151.53,151.42,151.52,35943.0,135.2672,135.294,135.1958,135.2851,35943.0
2018-03-05 14:50:00,151.54,151.54,151.46,151.47,15169.0,135.3029,135.3029,135.2315,135.2404,15169.0
2018-03-05 14:55:00,151.49,151.67,151.47,151.66,16251.0,135.2583,135.419,135.2404,135.4101,16251.0
2018-03-05 15:00:00,151.65,151.74,151.64,151.73,14968.0,135.4011,135.4815,135.3922,135.4726,14968.0
2018-03-05 15:05:00,151.73,151.86,151.58,151.62,37826.0,135.4726,135.5886,135.3386,135.3743,37826.0
2018-03-05 15:10:00,151.61,151.67,151.57,151.6,23126.0,135.3654,135.419,135.3297,135.3565,23126.0
2018-03-05 15:15:00,151.61,151.69,151.52,151.69,18846.0,135.3654,135.4368,135.2851,135.4368,18846.0
2018-03-05 15:20:00,151.7,151.76,151.65,151.74,14560.0,135.4458,135.4993,135.4011,135.4815,14560.0
2018-03-05 15:25:00,151.74,151.75,151.49,151.52,23455.0,135.4815,135.4904,135.2583,135.2851,23455.0
2018-03-05 15:30:00,151.52,151.72,151.44,151.71,15849.0,135.2851,135.4636,135.2136,135.4547,15849.0
2018-03-05 15:35:00,151.69,151.78,151.65,151.73,20755.0,135.4368,135.5172,135.4011,135.4726,20755.0
2018-03-05 15:40:00,151.76,151.87,151.68,151.82,29740.0,135.4993,135.5976,135.4279,135.5529,29740.0
2018-03-05 15:45:00,151.82,151.87,151.68,151.68,13546.0,135.5529,135.5976,135.4279,135.4279,13546.0
2018-03-05 15:50:00,151.67,151.67,151.56,151.63,15482.0,135.419,135.419,135.3208,135.3833,15482.0
2018-03-05 15:55:00,151.64,151.68,151.5,151.5,64877.0,135.3922,135.4279,135.2672,135.2672,64877.0
2018-03-06 09:30:00,152.06,152.06,151.92,152.04,4531.0,135.7672,135.7672,135.6422,135.7493,4531.0
2018-03-06 09:35:00,152.0,152.0,151.69,151.76,4867.0,135.7136,135.7136,135.4368,135.4993,4867.0
2018-03-06 09:40:00,151.73,151.85,151.59,151.59,4050.0,135.4726,135.5797,135.3476,135.3476,4050.0
2018-03-06 09:45:00,151.58,151.65,151.49,151.65,15247.0,135.3386,135.4011,135.2583,135.4011,15247.0
2018-03-06 09:50:00,151.72,151.8,151.63,151.78,3650.0,135.4636,135.5351,135.3833,135.5172,3650.0
2018-03-06 09:55:00,151.84,151.88,151.76,151.77,5979.0,135.5708,135.6065,135.4993,135.5083,5979.0
2018-03-06 10:00:00,151.78,151.87,151.54,151.55,5357.0,135.5172,135.5976,135.3029,135.3118,5357.0
2018-03-06 10:05:00,151.55,151.71,151.47,151.52,4637.0,135.3118,135.4547,135.2404,135.2851,4637.0
2018-03-06 10:10:00,151.49,151.52,151.34,151.46,1850.0,135.2583,135.2851,135.1243,135.2315,1850.0
2018-03-06 10:15:00,151.57,151.68,151.57,151.68,900.0,135.3297,135.4279,135.3297,135.4279,900.0
2018-03-06 10:20:00,151.66,151.81,151.56,151.81,2400.0,135.4101,135.544,135.3208,135.544,2400.0
2018-03-06 10:25:00,151.77,151.87,151.77,151.87,1600.0,135.5083,135.5976,135.5083,135.5976,1600.0
2018-03-06 10:30:00,151.84,151.93,151.8,151.8,4500.0,135.5708,135.6511,135.5351,135.5351,4500.0
2018-03-06 10:35:00,151.83,151.9,151.76,151.9,1920.0,135.5618,135.6243,135.4993,135.6243,1920.0
2018-03-06 10:40:00,151.85,151.89,151.76,151.87,3270.0,135.5797,135.6154,135.4993,135.5976,3270.0
2018-03-06 10:45:00,151.84,151.84,151.51,151.51,4125.0,135.5708,135.5708,135.2761,135.2761,4125.0
2018-03-06 10:50:00,151.47,151.59,151.25,151.28,19452.0,135.2404,135.3476,135.044,135.0708,19452.0
2018-03-06 10:55:00,151.29,151.41,151.09,151.2,11845.0,135.0797,135.1868,134.9011,134.9993,11845.0
2018-03-06 11:00:00,151.17,151.34,151.12,151.23,1406.0,134.9726,135.1243,134.9279,135.0261,1406.0
2018-03-06 11:05:00,151.28,151.37,151.28,151.36,2202.0,135.0708,135.1511,135.0708,135.1422,2202.0
2018-03-06 11:10:00,151.34,151.41,151.24,151.41,10489.0,135.1243,135.1868,135.0351,135.1868,10489.0
2018-03-06 11:15:00,151.42,151.51,151.33,151.48,3518.0,135.1958,135.2761,135.1154,135.2493,3518.0
2018-03-06 11:20:00,151.37,151.37,151.13,151.17,2274.0,135.1511,135.1511,134.9368,134.9726,2274.0
2018-03-06 11:25:00,151.08,151.2,151.06,151.12,2949.0,134.8922,134.9993,134.8743,134.9279,2949.0
2018-03-06 11:30:00,151.15,151.22,151.1,151.16,5836.0,134.9547,135.0172,134.9101,134.9636,5836.0
2018-03-06 11:35:00,151.16,151.25,151.13,151.13,2403.0,134.9636,135.044,134.9368,134.9368,2403.0
2018-03-06 11:40:00,151.12,151.31,151.0,151.26,2694.0,134.9279,135.0976,134.8208,135.0529,2694.0
2018-03-06 11:45:00,151.31,151.41,151.31,151.38,1030.0,135.0976,135.1868,135.0976,135.1601,1030.0
2018-03-06 11:50:00,151.37,151.39,151.32,151.39,1726.0,135.1511,135.169,135.1065,135.169,1726.0
2018-03-06 11:55:00,151.36,151.48,151.32,151.48,800.0,135.1422,135.2493,135.1065,135.2493,800.0
2018-03-06 12:00:00,151.51,151.53,151.45,151.45,4212.0,135.2761,135.294,135.2226,135.2226,4212.0
2018-03-06 12:05:00,151.51,151.51,151.35,151.47,3945.0,135.2761,135.2761,135.1333,135.2404,3945.0
2018-03-06 12:10:00,151.46,151.55,151.45,151.52,9170.0,135.2315,135.3118,135.2226,135.2851,9170.0
2018-03-06 12:15:00,151.52,151.52,151.44,151.49,3075.0,135.2851,135.2851,135.2136,135.2583,3075.0
2018-03-06 12:20:00,151.5,151.51,151.28,151.32,4541.0,135.2672,135.2761,135.0708,135.1065,4541.0
2018-03-06 12:25:00,151.34,151.41,151.26,151.26,3185.0,135.1243,135.1868,135.0529,135.0529,3185.0
2018-03-06 12:30:00,151.25,151.36,151.25,151.36,2311.0,135.044,135.1422,135.044,135.1422,2311.0
2018-03-06 12:35:00,151.37,151.47,151.34,151.44,11831.0,135.1511,135.2404,135.1243,135.2136,11831.0
2018-03-06 12:40:00,151.39,151.61,151.39,151.58,7713.0,135.169,135.3654,135.169,135.3386,7713.0
2018-03-06 12:45:00,151.62,151.64,151.56,151.64,4387.0,135.3743,135.3922,135.3208,135.3922,4387.0
2018-03-06 12:50:00,151.69,151.77,151.69,151.73,6587.0,135.4368,135.5083,135.4368,135.4726,6587.0
2018-03-06 12:55:00,151.7,151.98,151.7,151.97,33137.0,135.4458,135.6958,135.4458,135.6868,33137.0
2018-03-06 13:00:00,151.99,152.05,151.93,151.94,5350.0,135.7047,135.7583,135.6511,135.6601,5350.0
2018-03-06 13:05:00,151.98,152.08,151.97,151.97,2300.0,135.6958,135.7851,135.6868,135.6868,2300.0
2018-03-06 13:10:00,152.05,152.05,151.96,151.99,1111.0,135.7583,135.7583,135.6779,135.7047,1111.0
2018-03-06 13:15:00,151.97,152.06,151.95,151.98,1600.0,135.6868,135.7672,135.669,135.6958,1600.0
2018-03-06 13:20:00,151.92,152.02,151.91,152.02,4538.0,135.6422,135.7315,135.6333,135.7315,4538.0
2018-03-06 13:25:00,151.96,152.07,151.96,152.03,5094.0,135.6779,135.7761,135.6779,135.7404,5094.0
2018-03-06 13:30:00,152.07,152.09,151.93,151.98,6031.0,135.7761,135.794,135.6511,135.6958,6031.0
2018-03-06 13:35:00,151.96,151.98,151.92,151.92,1545.0,135.6779,135.6958,135.6422,135.6422,1545.0
2018-03-06 13:40:00,151.96,152.01,151.93,151.93,1803.0,135.6779,135.7226,135.6511,135.6511,1803.0
2018-03-06 13:45:00,151.99,151.99,151.69,151.71,2627.0,135.7047,135.7047,135.4368,135.4547,2627.0
2018-03-06 13:50:00,151.67,151.77,151.67,151.76,2695.0,135.419,135.5083,135.419,135.4993,2695.0
2018-03-06 13:55:00,151.73,151.73,151.62,151.72,2100.0,135.4726,135.4726,135.3743,135.4636,2100.0
2018-03-06 14:00:00,151.71,151.79,151.69,151.77,3730.0,135.4547,135.5261,135.4368,135.5083,3730.0
2018-03-06 14:05:00,151.72,151.81,151.62,151.78,5948.0,135.4636,135.544,135.3743,135.5172,5948.0
2018-03-06 14:10:00,151.8,151.8,151.69,151.72,16372.0,135.5351,135.5351,135.4368,135.4636,16372.0
2018-03-06 14:15:00,151.7,151.72,151.61,151.72,5303.0,135.4458,135.4636,135.3654,135.4636,5303.0
2018-03-06 14:20:00,151.71,151.8,151.71,151.75,4243.0,135.4547,135.5351,135.4547,135.4904,4243.0
2018-03-06 14:25:00,151.78,151.78,151.69,151.71,12859.0,135.5172,135.5172,135.4368,135.4547,12859.0
2018-03-06 14:30:00,151.69,151.87,151.69,151.85,14566.0,135.4368,135.5976,135.4368,135.5797,14566.0
2018-03-06 14:35:00,151.92,152.0,151.9,152.0,2502.0,135.6422,135.7136,135.6243,135.7136,2502.0
2018-03-06 14:40:00,152.0,152.05,151.94,152.01,9348.0,135.7136,135.7583,135.6601,135.7226,9348.0
2018-03-06 14:45:00,151.99,152.1,151.96,152.1,4805.0,135.7047,135.8029,135.6779,135.8029,4805.0
2018-03-06 14:50:00,152.11,152.11,152.01,152.01,4992.0,135.8118,135.8118,135.7226,135.7226,4992.0
2018-03-06 14:55:00,152.02,152.02,151.96,152.0,4169.0,135.7315,135.7315,135.6779,135.7136,4169.0
2018-03-06 15:00:00,151.97,152.03,151.82,151.84,4261.0,135.6868,135.7404,135.5529,135.5708,4261.0
2018-03-06 15:05:00,151.84,151.97,151.83,151.97,4194.0,135.5708,135.6868,135.5618,135.6868,4194.0
2018-03-06 15:10:00,151.94,151.94,151.77,151.77,3597.0,135.6601,135.6601,135.5083,135.5083,3597.0
2018-03-06 15:15:00,151.79,151.84,151.67,151.79,4542.0,135.5261,135.5708,135.419,135.5261,4542.0
2018-03-06 15:20:00,151.76,151.85,151.73,151.83,8097.0,135.4993,135.5797,135.4726,135.5618,8097.0
2018-03-06 15:25:00,151.77,151.93,151.73,151.93,10334.0,135.5083,135.6511,135.4726,135.6511,10334.0
2018-03-06 15:30:00,151.92,152.06,151.9,152.02,3247.0,135.6422,135.7672,135.6243,135.7315,3247.0
2018-03-06 15:35:00,152.01,152.05,151.93,151.94,4539.0,135.7226,135.7583,135.6511,135.6601,4539.0
2018-03-06 15:40:00,151.94,151.98,151.88,151.88,6030.0,135.6601,135.6958,135.6065,135.6065,6030.0
2018-03-06 15:45:00,151.91,151.96,151.72,151.81,8386.0,135.6333,135.6779,135.4636,135.544,8386.0
2018-03-06 15:50:00,151.76,151.93,151.76,151.84,11477.0,135.4993,135.6511,135.4993,135.5708,11477.0
2018-03-06 15:55:00,151.82,151.98,151.73,151.98,24743.0,135.5529,135.6958,135.4726,135.6958,24743.0
2018-03-07 09:30:00,150.64,151.27,150.64,151.16,6492.0,134.4993,135.0618,134.4993,134.9636,6492.0
2018-03-07 09:35:00,151.27,151.27,151.14,151.26,2260.0,135.0618,135.0618,134.9458,135.0529,2260.0
2018-03-07 09:40:00,151.36,151.4,151.24,151.24,2242.0,135.1422,135.1779,135.0351,135.0351,2242.0
2018-03-07 09:45:00,151.17,151.35,151.06,151.06,25013.0,134.9726,135.1333,134.8743,134.8743,25013.0
2018-03-07 09:50:00,151.09,151.19,151.09,151.13,5050.0,134.9011,134.9904,134.9011,134.9368,5050.0
2018-03-07 09:55:00,151.04,151.17,151.01,151.05,1822.0,134.8565,134.9726,134.8297,134.8654,1822.0
2018-03-07 10:00:00,151.05,151.27,151.01,151.23,3100.0,134.8654,135.0618,134.8297,135.0261,3100.0
2018-03-07 10:05:00,151.26,151.26,151.07,151.15,2800.0,135.0529,135.0529,134.8833,134.9547,2800.0
2018-03-07 10:10:00,151.31,151.35,151.08,151.17,3255.0,135.0976,135.1333,134.8922,134.9726,3255.0
2018-03-07 10:15:00,151.18,151.34,151.18,151.34,5271.0,134.9815,135.1243,134.9815,135.1243,5271.0
2018-03-07 10:20:00,151.34,151.55,151.3,151.46,17063.0,135.1243,135.3118,135.0886,135.2315,17063.0
2018-03-07 10:25:00,151.48,151.52,151.48,151.48,2248.0,135.2493,135.2851,135.2493,135.2493,2248.0
2018-03-07 10:30:00,151.51,151.65,151.4,151.65,4674.0,135.2761,135.4011,135.1779,135.4011,4674.0
2018-03-07 10:35:00,151.72,151.73,151.55,151.63,2605.0,135.4636,135.4726,135.3118,135.3833,2605.0
2018-03-07 10:40:00,151.64,151.73,151.57,151.69,3200.0,135.3922,135.4726,135.3297,135.4368,3200.0
2018-03-07 10:45:00,151.72,151.74,151.67,151.74,4461.0,135.4636,135.4815,135.419,135.4815,4461.0
2018-03-07 10:50:00,151.78,151.83,151.66,151.67,2400.0,135.5172,135.5618,135.4101,135.419,2400.0
2018-03-07 10:55:00,151.75,151.78,151.62,151.78,4484.0,135.4904,135.5172,135.3743,135.5172,4484.0
2018-03-07 11:00:00,151.71,151.77,151.53,151.53,2636.0,135.4547,135.5083,135.294,135.294,2636.0
2018-03-07 11:05:00,151.54,151.55,151.46,151.51,3150.0,135.3029,135.3118,135.2315,135.2761,3150.0
2018-03-07 11:10:00,151.45,151.5,151.39,151.49,2800.0,135.2226,135.2672,135.169,135.2583,2800.0
2018-03-07 11:15:00,151.46,151.51,151.3,151.3,9079.0,135.2315,135.2761,135.0886,135.0886,9079.0
2018-03-07 11:20:00,151.2,151.31,151.2,151.31,3083.0,134.9993,135.0976,134.9993,135.0976,3083.0
2018-03-07 11:25:00,151.3,151.34,151.24,151.34,1811.0,135.0886,135.1243,135.0351,135.1243,1811.0
2018-03-07 11:30:00,151.4,151.48,151.38,151.43,2519.0,135.1779,135.2493,135.1601,135.2047,2519.0
2018-03-07 11:35:00,151.48,151.56,151.48,151.53,1600.0,135.2493,135.3208,135.2493,135.294,1600.0
2018-03-07 11:40:00,151.51,151.55,151.5,151.5,1399.0,135.2761,135.3118,135.2672,135.2672,1399.0
2018-03-07 11:45:00,151.5,151.5,151.32,151.32,4050.0,135.2672,135.2672,135.1065,135.1065,4050.0
2018-03-07 11:50:00,151.31,151.31,151.21,151.23,3200.0,135.0976,135.0976,135.0083,135.0261,3200.0
2018-03-07 11:55:00,151.15,151.21,150.94,150.94,1900.0,134.9547,135.0083,134.7672,134.7672,1900.0
2018-03-07 12:00:00,150.95,150.99,150.77,150.81,4959.0,134.7761,134.8118,134.6154,134.6511,4959.0
2018-03-07 12:05:00,150.81,150.93,150.81,150.84,12174.0,134.6511,134.7583,134.6511,134.6779,12174.0
2018-03-07 12:10:00,150.85,150.86,150.66,150.74,6034.0,134.6868,134.6958,134.5172,134.5886,6034.0
2018-03-07 12:15:00,150.65,150.86,150.65,150.86,1350.0,134.5083,134.6958,134.5083,134.6958,1350.0
2018-03-07 12:20:00,150.81,150.82,150.66,150.68,6300.0,134.6511,134.6601,134.5172,134.5351,6300.0
2018-03-07 12:25:00,150.8,150.92,150.76,150.84,2700.0,134.6422,134.7493,134.6065,134.6779,2700.0
2018-03-07 12:30:00,150.87,150.93,150.83,150.93,3050.0,134.7047,134.7583,134.669,134.7583,3050.0
2018-03-07 12:35:00,150.96,151.0,150.83,150.91,2800.0,134.7851,134.8208,134.669,134.7404,2800.0
2018-03-07 12:40:00,150.84,150.98,150.78,150.98,4564.0,134.6779,134.8029,134.6243,134.8029,4564.0
2018-03-07 12:45:00,151.01,151.11,150.96,151.07,6935.0,134.8297,134.919,134.7851,134.8833,6935.0
2018-03-07 12:50:00,151.05,151.1,151.01,151.01,7150.0,134.8654,134.9101,134.8297,134.8297,7150.0
2018-03-07 12:55:00,151.06,151.11,151.03,151.05,2951.0,134.8743,134.919,134.8476,134.8654,2951.0
2018-03-07 13:00:00,151.05,151.05,150.83,150.83,4647.0,134.8654,134.8654,134.669,134.669,4647.0
2018-03-07 13:05:00,150.77,150.8,150.68,150.74,5022.0,134.6154,134.6422,134.5351,134.5886,5022.0
2018-03-07 13:10:00,150.73,150.79,150.72,150.78,5624.0,134.5797,134.6333,134.5708,134.6243,5624.0
2018-03-07 13:15:00,150.74,150.92,150.65,150.91,4425.0,134.5886,134.7493,134.5083,134.7404,4425.0
2018-03-07 13:20:00,150.84,150.91,150.8,150.91,1114.0,134.6779,134.7404,134.6422,134.7404,1114.0
2018-03-07 13:25:00,150.94,151.24,150.94,151.24,3770.0,134.7672,135.0351,134.7672,135.0351,3770.0
2018-03-07 13:30:00,151.29,151.35,151.17,151.17,13521.0,135.0797,135.1333,134.9726,134.9726,13521.0
2018-03-07 13:35:00,151.18,151.19,151.13,151.17,3128.0,134.9815,134.9904,134.9368,134.9726,3128.0
2018-03-07 13:40:00,151.14,151.19,151.1,151.11,1800.0,134.9458,134.9904,134.9101,134.919,1800.0
2018-03-07 13:45:00,151.14,151.26,151.11,151.12,2958.0,134.9458,135.0529,134.919,134.9279,2958.0
2018-03-07 13:50:00,151.18,151.28,151.18,151.28,3323.0,134.9815,135.0708,134.9815,135.0708,3323.0
2018-03-07 13:55:00,151.25,151.25,151.18,151.18,796.0,135.044,135.044,134.9815,134.9815,796.0
2018-03-07 14:00:00,151.21,151.26,151.09,151.21,7105.0,135.0083,135.0529,134.9011,135.0083,7105.0
2018-03-07 14:05:00,151.21,151.24,151.16,151.22,2124.0,135.0083,135.0351,134.9636,135.0172,2124.0
2018-03-07 14:10:00,151.25,151.45,151.25,151.43,3350.0,135.044,135.2226,135.044,135.2047,3350.0
2018-03-07 14:15:00,151.46,151.46,151.37,151.41,2393.0,135.2315,135.2315,135.1511,135.1868,2393.0
2018-03-07 14:20:00,151.41,151.48,151.37,151.41,6672.0,135.1868,135.2493,135.1511,135.1868,6672.0
2018-03-07 14:25:00,151.4,151.46,151.31,151.32,6777.0,135.1779,135.2315,135.0976,135.1065,6777.0
2018-03-07 14:30:00,151.34,151.53,151.32,151.51,14705.0,135.1243,135.294,135.1065,135.2761,14705.0
2018-03-07 14:35:00,151.5,151.59,151.5,151.54,18637.0,135.2672,135.3476,135.2672,135.3029,18637.0
2018-03-07 14:40:00,151.54,151.59,151.52,151.53,18216.0,135.3029,135.3476,135.2851,135.294,18216.0
2018-03-07 14:45:00,151.5,151.57,151.47,151.57,18374.0,135.2672,135.3297,135.2404,135.3297,18374.0
2018-03-07 14:50:00,151.58,151.68,151.37,151.38,20017.0,135.3386,135.4279,135.1511,135.1601,20017.0
2018-03-07 14:55:00,151.35,151.47,151.35,151.47,10828.0,135.1333,135.2404,135.1333,135.2404,10828.0
2018-03-07 15:00:00,151.45,151.59,151.45,151.59,10966.0,135.2226,135.3476,135.2226,135.3476,10966.0
2018-03-07 15:05:00,151.6,151.93,151.6,151.86,37792.0,135.3565,135.6511,135.3565,135.5886,37792.0
2018-03-07 15:10:00,151.84,151.92,151.8,151.8,14490.0,135.5708,135.6422,135.5351,135.5351,14490.0
2018-03-07 15:15:00,151.8,151.82,151.72,151.77,11558.0,135.5351,135.5529,135.4636,135.5083,11558.0
2018-03-07 15:20:00,151.72,151.82,151.65,151.81,10888.0,135.4636,135.5529,135.4011,135.544,10888.0
2018-03-07 15:25:00,151.8,151.88,151.76,151.87,12289.0,135.5351,135.6065,135.4993,135.5976,12289.0
2018-03-07 15:30:00,151.88,152.06,151.86,151.95,14292.0,135.6065,135.7672,135.5886,135.669,14292.0
2018-03-07 15:35:00,151.95,152.07,151.94,152.06,11903.0,135.669,135.7761,135.6601,135.7672,11903.0
2018-03-07 15:40:00,152.04,152.19,152.04,152.13,17145.0,135.7493,135.8833,135.7493,135.8297,17145.0
2018-03-07 15:45:00,152.13,152.18,152.07,152.08,43062.0,135.8297,135.8743,135.7761,135.7851,43062.0
2018-03-07 15:50:00,152.09,152.12,151.91,151.91,23846.0,135.794,135.8208,135.6333,135.6333,23846.0
2018-03-07 15:55:00,151.92,152.04,151.92,151.96,67391.0,135.6422,135.7493,135.6422,135.6779,67391.0
2018-03-08 09:30:00,152.33,152.53,152.29,152.53,11876.0,136.0083,136.1868,135.9726,136.1868,11876.0
2018-03-08 09:35:00,152.55,152.55,152.47,152.47,27400.0,136.2047,136.2047,136.1333,136.1333,27400.0
2018-03-08 09:40:00,152.39,152.42,152.39,152.42,200.0,136.0618,136.0886,136.0618,136.0886,200.0
2018-03-08 09:45:00,152.57,152.57,152.42,152.42,520.0,136.2226,136.2226,136.0886,136.0886,520.0
2018-03-08 09:50:00,152.42,152.51,152.38,152.42,11490.0,136.0886,136.169,136.0529,136.0886,11490.0
2018-03-08 09:55:00,152.41,152.44,152.17,152.21,15050.0,136.0797,136.1065,135.8654,135.9011,15050.0
2018-03-08 10:00:00,152.28,152.32,152.1,152.1,6475.0,135.9636,135.9993,135.8029,135.8029,6475.0
2018-03-08 10:05:00,152.11,152.2,152.02,152.15,8822.0,135.8118,135.8922,135.7315,135.8476,8822.0
2018-03-08 10:10:00,152.18,152.32,152.17,152.32,9438.0,135.8743,135.9993,135.8654,135.9993,9438.0
2018-03-08 10:15:00,152.27,152.28,152.14,152.27,4186.0,135.9547,135.9636,135.8386,135.9547,4186.0
2018-03-08 10:20:00,152.29,152.38,152.29,152.31,4853.0,135.9726,136.0529,135.9726,135.9904,4853.0
2018-03-08 10:25:00,152.29,152.39,152.22,152.24,9036.0,135.9726,136.0618,135.9101,135.9279,9036.0
2018-03-08 10:30:00,152.15,152.24,152.15,152.19,7091.0,135.8476,135.9279,135.8476,135.8833,7091.0
2018-03-08 10:35:00,152.17,152.19,151.93,151.96,10291.0,135.8654,135.8833,135.6511,135.6779,10291.0
2018-03-08 10:40:00,151.95,152.17,151.94,152.17,8687.0,135.669,135.8654,135.6601,135.8654,8687.0
2018-03-08 10:45:00,152.17,152.23,152.14,152.18,11160.0,135.8654,135.919,135.8386,135.8743,11160.0
2018-03-08 10:50:00,152.18,152.25,152.12,152.21,7014.0,135.8743,135.9368,135.8208,135.9011,7014.0
2018-03-08 10:55:00,152.22,152.23,152.11,152.15,5767.0,135.9101,135.919,135.8118,135.8476,5767.0
2018-03-08 11:00:00,152.12,152.29,152.06,152.29,4900.0,135.8208,135.9726,135.7672,135.9726,4900.0
2018-03-08 11:05:00,152.28,152.31,152.21,152.23,7156.0,135.9636,135.9904,135.9011,135.919,7156.0
2018-03-08 11:10:00,152.24,152.42,152.24,152.4,5854.0,135.9279,136.0886,135.9279,136.0708,5854.0
2018-03-08 11:15:00,152.42,152.48,152.34,152.36,8003.0,136.0886,136.1422,136.0172,136.0351,8003.0
2018-03-08 11:20:00,152.37,152.44,152.3,152.36,6420.0,136.044,136.1065,135.9815,136.0351,6420.0
2018-03-08 11:25:00,152.37,152.38,152.23,152.27,7915.0,136.044,136.0529,135.919,135.9547,7915.0
2018-03-08 11:30:00,152.26,152.26,152.09,152.12,5574.0,135.9458,135.9458,135.794,135.8208,5574.0
2018-03-08 11:35:00,152.13,152.17,152.05,152.06,5719.0,135.8297,135.8654,135.7583,135.7672,5719.0
2018-03-08 11:40:00,152.07,152.13,151.99,151.99,9310.0,135.7761,135.8297,135.7047,135.7047,9310.0
2018-03-08 11:45:00,152.01,152.1,151.98,152.1,4334.0,135.7226,135.8029,135.6958,135.8029,4334.0
2018-03-08 11:50:00,152.07,152.09,151.97,152.08,4751.0,135.7761,135.794,135.6868,135.7851,4751.0
2018-03-08 11:55:00,152.09,152.22,152.08,152.21,4305.0,135.794,135.9101,135.7851,135.9011,4305.0
2018-03-08 12:00:00,152.19,152.24,152.12,152.12,2889.0,135.8833,135.9279,135.8208,135.8208,2889.0
2018-03-08 12:05:00,152.13,152.13,151.98,151.98,4999.0,135.8297,135.8297,135.6958,135.6958,4999.0
2018-03-08 12:10:00,151.99,151.99,151.77,151.84,11331.0,135.7047,135.7047,135.5083,135.5708,11331.0
2018-03-08 12:15:00,151.81,151.96,151.81,151.93,16894.0,135.544,135.6779,135.544,135.6511,16894.0
2018-03-08 12:20:00,151.98,152.01,151.93,151.93,2201.0,135.6958,135.7226,135.6511,135.6511,2201.0
2018-03-08 12:25:00,151.92,152.09,151.91,152.03,4143.0,135.6422,135.794,135.6333,135.7404,4143.0
2018-03-08 12:30:00,152.05,152.06,151.9,151.9,3242.0,135.7583,135.7672,135.6243,135.6243,3242.0
2018-03-08 12:35:00,151.9,152.04,151.9,152.04,1901.0,135.6243,135.7493,135.6243,135.7493,1901.0
2018-03-08 12:40:00,152.01,152.06,152.0,152.05,3566.0,135.7226,135.7672,135.7136,135.7583,3566.0
2018-03-08 12:45:00,152.05,152.13,152.04,152.13,4338.0,135.7583,135.8297,135.7493,135.8297,4338.0
2018-03-08 12:50:00,152.14,152.16,151.91,151.92,9933.0,135.8386,135.8565,135.6333,135.6422,9933.0
2018-03-08 12:55:00,151.96,152.06,151.93,152.05,6064.0,135.6779,135.7672,135.6511,135.7583,6064.0
2018-03-08 13:00:00,152.08,152.18,152.02,152.16,8284.0,135.7851,135.8743,135.7315,135.8565,8284.0
2018-03-08 13:05:00,152.17,152.19,152.14,152.18,8400.0,135.8654,135.8833,135.8386,135.8743,8400.0
2018-03-08 13:10:00,152.2,152.22,152.16,152.18,4100.0,135.8922,135.9101,135.8565,135.8743,4100.0
2018-03-08 13:15:00,152.19,152.2,152.06,152.09,4846.0,135.8833,135.8922,135.7672,135.794,4846.0
2018-03-08 13:20:00,152.09,152.09,151.91,151.94,6708.0,135.794,135.794,135.6333,135.6601,6708.0
2018-03-08 13:25:00,151.94,151.96,151.78,151.91,6099.0,135.6601,135.6779,135.5172,135.6333,6099.0
2018-03-08 13:30:00,151.9,151.93,151.85,151.92,6319.0,135.6243,135.6511,135.5797,135.6422,6319.0
2018-03-08 13:35:00,151.94,151.99,151.85,151.85,4447.0,135.6601,135.7047,135.5797,135.5797,4447.0
2018-03-08 13:40:00,151.85,151.93,151.78,151.78,2300.0,135.5797,135.6511,135.5172,135.5172,2300.0
2018-03-08 13:45:00,151.75,151.88,151.74,151.88,5925.0,135.4904,135.6065,135.4815,135.6065,5925.0
2018-03-08 13:50:00,151.92,151.99,151.9,151.98,4520.0,135.6422,135.7047,135.6243,135.6958,4520.0
2018-03-08 13:55:00,151.99,152.06,151.95,152.0,5028.0,135.7047,135.7672,135.669,135.7136,5028.0
2018-03-08 14:00:00,152.0,152.01,151.91,151.96,3119.0,135.7136,135.7226,135.6333,135.6779,3119.0
2018-03-08 14:05:00,151.92,151.93,151.8,151.8,4309.0,135.6422,135.6511,135.5351,135.5351,4309.0
2018-03-08 14:10:00,151.8,151.86,151.8,151.86,2939.0,135.5351,135.5886,135.5351,135.5886,2939.0
2018-03-08 14:15:00,151.9,151.98,151.9,151.98,5490.0,135.6243,135.6958,135.6243,135.6958,5490.0
2018-03-08 14:20:00,151.99,152.01,151.95,151.96,26368.0,135.7047,135.7226,135.669,135.6779,26368.0
2018-03-08 14:25:00,151.96,152.07,151.95,152.05,15351.0,135.6779,135.7761,135.669,135.7583,15351.0
2018-03-08 14:30:00,152.04,152.11,151.93,152.11,14350.0,135.7493,135.8118,135.6511,135.8118,14350.0
2018-03-08 14:35:00,152.11,152.19,152.09,152.19,4711.0,135.8118,135.8833,135.794,135.8833,4711.0
2018-03-08 14:40:00,152.18,152.21,152.16,152.21,5908.0,135.8743,135.9011,135.8565,135.9011,5908.0
2018-03-08 14:45:00,152.2,152.38,152.2,152.34,14621.0,135.8922,136.0529,135.8922,136.0172,14621.0
2018-03-08 14:50:00,152.37,152.44,152.36,152.36,141890.0,136.044,136.1065,136.0351,136.0351,141890.0
2018-03-08 14:55:00,152.35,152.43,152.34,152.43,11543.0,136.0261,136.0976,136.0172,136.0976,11543.0
2018-03-08 15:00:00,152.42,152.56,152.41,152.54,18440.0,136.0886,136.2136,136.0797,136.1958,18440.0
2018-03-08 15:05:00,152.56,152.67,152.53,152.55,25029.0,136.2136,136.3118,136.1868,136.2047,25029.0
2018-03-08 15:10:00,152.57,152.62,152.5,152.53,10363.0,136.2226,136.2672,136.1601,136.1868,10363.0
2018-03-08 15:15:00,152.53,152.68,152.53,152.67,18236.0,136.1868,136.3208,136.1868,136.3118,18236.0
2018-03-08 15:20:00,152.68,152.73,152.57,152.57,9755.0,136.3208,136.3654,136.2226,136.2226,9755.0
2018-03-08 15:25:00,152.56,152.61,152.55,152.58,11954.0,136.2136,136.2583,136.2047,136.2315,11954.0
2018-03-08 15:30:00,152.6,152.6,152.33,152.5,13046.0,136.2493,136.2493,136.0083,136.1601,13046.0
2018-03-08 15:35:00,152.54,152.55,152.38,152.38,17809.0,136.1958,136.2047,136.0529,136.0529,17809.0
2018-03-08 15:40:00,152.36,152.4,152.19,152.23,12947.0,136.0351,136.0708,135.8833,135.919,12947.0
2018-03-08 15:45:00,152.24,152.28,152.07,152.19,24804.0,135.9279,135.9636,135.7761,135.8833,24804.0
2018-03-08 15:50:00,152.24,152.47,152.24,152.34,19915.0,135.9279,136.1333,135.9279,136.0172,19915.0
2018-03-08 15:55:00,152.36,152.65,152.35,152.63,51736.0,136.0351,136.294,136.0261,136.2761,51736.0
2018-03-09 09:30:00,153.34,153.62,153.34,153.37,136026.0,136.91,137.16,136.91,136.9368,136026.0
2018-03-09 09:35:00,153.4,153.49,153.32,153.37,6709.0,136.9636,137.044,136.8922,136.9368,6709.0
2018-03-09 09:40:00,153.39,153.56,153.34,153.42,4650.0,136.9547,137.1065,136.91,136.9815,4650.0
2018-03-09 09:45:00,153.43,153.55,153.42,153.54,8335.0,136.9904,137.0975,136.9815,137.0886,8335.0
2018-03-09 09:50:00,153.61,153.7,153.59,153.61,8428.0,137.1511,137.2315,137.1333,137.1511,8428.0
2018-03-09 09:55:00,153.63,153.64,153.58,153.64,2088.0,137.169,137.1779,137.1243,137.1779,2088.0
2018-03-09 10:00:00,153.67,153.76,153.55,153.6,13438.0,137.2047,137.285,137.0975,137.1422,13438.0
2018-03-09 10:05:00,153.63,153.82,153.59,153.78,5176.0,137.169,137.3386,137.1333,137.3029,5176.0
2018-03-09 10:10:00,153.76,153.9,153.66,153.9,11650.0,137.285,137.41,137.1958,137.41,11650.0
2018-03-09 10:15:00,153.9,153.95,153.87,153.95,7462.0,137.41,137.4547,137.3833,137.4547,7462.0
2018-03-09 10:20:00,153.92,154.0,153.9,153.9,5508.0,137.4279,137.4993,137.41,137.41,5508.0
2018-03-09 10:25:00,153.88,153.96,153.87,153.87,6834.0,137.3922,137.4636,137.3833,137.3833,6834.0
2018-03-09 10:30:00,153.92,154.04,153.85,154.03,8694.0,137.4279,137.535,137.3654,137.5261,8694.0
2018-03-09 10:35:00,154.02,154.12,154.0,154.05,9405.0,137.5172,137.6065,137.4993,137.544,9405.0
2018-03-09 10:40:00,154.08,154.19,154.08,154.19,3722.0,137.5708,137.669,137.5708,137.669,3722.0
2018-03-09 10:45:00,154.21,154.25,154.17,154.19,5991.0,137.6868,137.7225,137.6511,137.669,5991.0
2018-03-09 10:50:00,154.21,154.3,154.16,154.19,8218.0,137.6868,137.7672,137.6422,137.669,8218.0
2018-03-09 10:55:00,154.21,154.21,154.08,154.11,5617.0,137.6868,137.6868,137.5708,137.5975,5617.0
2018-03-09 11:00:00,154.12,154.19,154.11,154.13,29783.0,137.6065,137.669,137.5975,137.6154,29783.0
2018-03-09 11:05:00,154.1,154.12,154.05,154.12,4400.0,137.5886,137.6065,137.544,137.6065,4400.0
2018-03-09 11:10:00,154.11,154.18,154.08,154.18,2286.0,137.5975,137.66,137.5708,137.66,2286.0
2018-03-09 11:15:00,154.18,154.23,154.15,154.23,2241.0,137.66,137.7047,137.6333,137.7047,2241.0
2018-03-09 11:20:00,154.24,154.26,154.18,154.22,5341.0,137.7136,137.7315,137.66,137.6958,5341.0
2018-03-09 11:25:00,154.24,154.3,154.17,154.29,4486.0,137.7136,137.7672,137.6511,137.7583,4486.0
2018-03-09 11:30:00,154.31,154.33,154.22,154.28,3495.0,137.7761,137.794,137.6958,137.7493,3495.0
2018-03-09 11:35:00,154.29,154.29,154.25,154.29,3673.0,137.7583,137.7583,137.7225,137.7583,3673.0
2018-03-09 11:40:00,154.33,154.34,154.25,154.33,174014.0,137.794,137.8029,137.7225,137.794,174014.0
2018-03-09 11:45:00,154.32,154.32,154.23,154.29,3902.0,137.785,137.785,137.7047,137.7583,3902.0
2018-03-09 11:50:00,154.33,154.33,154.25,154.25,2646.0,137.794,137.794,137.7225,137.7225,2646.0
2018-03-09 11:55:00,154.26,154.3,154.23,154.3,4156.0,137.7315,137.7672,137.7047,137.7672,4156.0
2018-03-09 12:00:00,154.31,154.45,154.31,154.44,3578.0,137.7761,137.9011,137.7761,137.8922,3578.0
2018-03-09 12:05:00,154.45,154.48,154.42,154.47,4360.0,137.9011,137.9279,137.8743,137.919,4360.0
2018-03-09 12:10:00,154.47,154.56,154.46,154.52,4249.0,137.919,137.9993,137.91,137.9636,4249.0
2018-03-09 12:15:00,154.55,154.6,154.55,154.58,9917.0,137.9904,138.035,137.9904,138.0172,9917.0
2018-03-09 12:20:00,154.61,154.61,154.53,154.55,1744.0,138.044,138.044,137.9725,137.9904,1744.0
2018-03-09 12:25:00,154.53,154.53,154.46,154.49,3700.0,137.9725,137.9725,137.91,137.9368,3700.0
2018-03-09 12:30:00,154.47,154.56,154.47,154.54,4067.0,137.919,137.9993,137.919,137.9815,4067.0
2018-03-09 12:35:00,154.59,154.66,154.57,154.57,2383.0,138.0261,138.0886,138.0083,138.0083,2383.0
2018-03-09 12:40:00,154.58,154.58,154.5,154.54,3719.0,138.0172,138.0172,137.9458,137.9815,3719.0
2018-03-09 12:45:00,154.56,154.59,154.55,154.58,1803.0,137.9993,138.0261,137.9904,138.0172,1803.0
2018-03-09 12:50:00,154.58,154.58,154.5,154.53,6815.0,138.0172,138.0172,137.9458,137.9725,6815.0
2018-03-09 12:55:00,154.52,154.53,154.46,154.48,4250.0,137.9636,137.9725,137.91,137.9279,4250.0
2018-03-09 13:00:00,154.49,154.63,154.49,154.62,3324.0,137.9368,138.0618,137.9368,138.0529,3324.0
2018-03-09 13:05:00,154.62,154.65,154.62,154.65,1966.0,138.0529,138.0797,138.0529,138.0797,1966.0
2018-03-09 13:10:00,154.64,154.7,154.63,154.68,4854.0,138.0708,138.1243,138.0618,138.1065,4854.0
2018-03-09 13:15:00,154.67,154.72,154.64,154.71,5419.0,138.0975,138.1422,138.0708,138.1333,5419.0
2018-03-09 13:20:00,154.69,154.74,154.68,154.69,4165.0,138.1154,138.16,138.1065,138.1154,4165.0
2018-03-09 13:25:00,154.69,154.72,154.68,154.7,12258.0,138.1154,138.1422,138.1065,138.1243,12258.0
2018-03-09 13:30:00,154.69,154.73,154.67,154.67,12125.0,138.1154,138.1511,138.0975,138.0975,12125.0
2018-03-09 13:35:00,154.67,154.7,154.63,154.7,9185.0,138.0975,138.1243,138.0618,138.1243,9185.0
2018-03-09 13:40:00,154.7,154.71,154.62,154.71,5634.0,138.1243,138.1333,138.0529,138.1333,5634.0
2018-03-09 13:45:00,154.73,154.76,154.72,154.73,4644.0,138.1511,138.1779,138.1422,138.1511,4644.0
2018-03-09 13:50:00,154.71,154.77,154.69,154.69,10862.0,138.1333,138.1868,138.1154,138.1154,10862.0
2018-03-09 13:55:00,154.69,154.72,154.67,154.69,4699.0,138.1154,138.1422,138.0975,138.1154,4699.0
2018-03-09 14:00:00,154.74,154.75,154.7,154.75,5456.0,138.16,138.169,138.1243,138.169,5456.0
2018-03-09 14:05:00,154.74,154.79,154.73,154.79,3132.0,138.16,138.2047,138.1511,138.2047,3132.0
2018-03-09 14:10:00,154.8,154.88,154.79,154.87,19370.0,138.2136,138.285,138.2047,138.2761,19370.0
2018-03-09 14:15:00,154.84,154.9,154.79,154.81,12004.0,138.2493,138.3029,138.2047,138.2225,12004.0
2018-03-09 14:20:00,154.82,154.82,154.7,154.73,9103.0,138.2315,138.2315,138.1243,138.1511,9103.0
2018-03-09 14:25:00,154.71,154.74,154.64,154.74,6654.0,138.1333,138.16,138.0708,138.16,6654.0
2018-03-09 14:30:00,154.74,154.81,154.74,154.8,32992.0,138.16,138.2225,138.16,138.2136,32992.0
2018-03-09 14:35:00,154.79,154.84,154.75,154.84,31960.0,138.2047,138.2493,138.169,138.2493,31960.0
2018-03-09 14:40:00,154.85,154.86,154.79,154.8,10267.0,138.2583,138.2672,138.2047,138.2136,10267.0
2018-03-09 14:45:00,154.82,154.86,154.81,154.86,7193.0,138.2315,138.2672,138.2225,138.2672,7193.0
2018-03-09 14:50:00,154.85,154.87,154.76,154.79,5899.0,138.2583,138.2761,138.1779,138.2047,5899.0
2018-03-09 14:55:00,154.78,154.84,154.76,154.84,3322.0,138.1958,138.2493,138.1779,138.2493,3322.0
2018-03-09 15:00:00,154.87,154.93,154.85,154.93,7352.0,138.2761,138.3297,138.2583,138.3297,7352.0
2018-03-09 15:05:00,154.93,154.93,154.79,154.82,16151.0,138.3297,138.3297,138.2047,138.2315,16151.0
2018-03-09 15:10:00,154.8,154.91,154.78,154.91,4891.0,138.2136,138.3118,138.1958,138.3118,4891.0
2018-03-09 15:15:00,154.9,154.9,154.82,154.82,6914.0,138.3029,138.3029,138.2315,138.2315,6914.0
2018-03-09 15:20:00,154.81,154.84,154.8,154.84,5331.0,138.2225,138.2493,138.2136,138.2493,5331.0
2018-03-09 15:25:00,154.84,154.88,154.77,154.87,16011.0,138.2493,138.285,138.1868,138.2761,16011.0
2018-03-09 15:30:00,154.89,154.95,154.88,154.91,4681.0,138.294,138.3475,138.285,138.3118,4681.0
2018-03-09 15:35:00,154.92,155.01,154.92,154.97,18298.0,138.3208,138.4011,138.3208,138.3654,18298.0
2018-03-09 15:40:00,154.97,155.04,154.92,154.93,9917.0,138.3654,138.4279,138.3208,138.3297,9917.0
2018-03-09 15:45:00,154.93,154.95,154.83,154.83,10620.0,138.3297,138.3475,138.2404,138.2404,10620.0
2018-03-09 15:50:00,154.84,155.04,154.84,155.01,17976.0,138.2493,138.4279,138.2493,138.4011,17976.0
2018-03-09 15:55:00,155.02,155.23,155.02,155.18,32811.0,138.41,138.5975,138.41,138.5529,32811.0
2018-03-12 09:30:00,155.51,155.51,155.36,155.48,14325.0,138.8475,138.8475,138.7136,138.8208,14325.0
2018-03-12 09:35:00,155.46,155.66,155.46,155.62,14680.0,138.8029,138.9815,138.8029,138.9458,14680.0
2018-03-12 09:40:00,155.52,155.71,155.52,155.71,900.0,138.8565,139.0261,138.8565,139.0261,900.0
2018-03-12 09:45:00,155.72,155.77,155.71,155.75,2063.0,139.035,139.0797,139.0261,139.0618,2063.0
2018-03-12 09:50:00,155.79,155.79,155.69,155.7,8100.0,139.0975,139.0975,139.0083,139.0172,8100.0
2018-03-12 09:55:00,155.67,155.68,155.57,155.58,19611.0,138.9904,138.9993,138.9011,138.91,19611.0
2018-03-12 10:00:00,155.61,155.66,155.58,155.59,24762.0,138.9368,138.9815,138.91,138.919,24762.0
2018-03-12 10:05:00,155.58,155.64,155.47,155.47,7998.0,138.91,138.9636,138.8118,138.8118,7998.0
2018-03-12 10:10:00,155.46,155.55,155.45,155.51,3000.0,138.8029,138.8833,138.794,138.8475,3000.0
2018-03-12 10:15:00,155.5,155.59,155.47,155.55,12360.0,138.8386,138.919,138.8118,138.8833,12360.0
2018-03-12 10:20:00,155.54,155.63,155.5,155.5,5065.0,138.8743,138.9547,138.8386,138.8386,5065.0
2018-03-12 10:25:00,155.49,155.61,155.49,155.56,6246.0,138.8297,138.9368,138.8297,138.8922,6246.0
2018-03-12 10:30:00,155.57,155.57,155.45,155.5,13832.0,138.9011,138.9011,138.794,138.8386,13832.0
2018-03-12 10:35:00,155.51,155.52,155.4,155.4,6300.0,138.8475,138.8565,138.7493,138.7493,6300.0
2018-03-12 10:40:00,155.4,155.4,155.31,155.4,5130.0,138.7493,138.7493,138.669,138.7493,5130.0
2018-03-12 10:45:00,155.39,155.45,155.36,155.43,13587.0,138.7404,138.794,138.7136,138.7761,13587.0
2018-03-12 10:50:00,155.48,155.49,155.16,155.21,15242.0,138.8208,138.8297,138.535,138.5797,15242.0
2018-03-12 10:55:00,155.21,155.21,155.12,155.13,3580.0,138.5797,138.5797,138.4993,138.5083,3580.0
2018-03-12 11:00:00,155.12,155.26,155.11,155.22,4122.0,138.4993,138.6243,138.4904,138.5886,4122.0
2018-03-12 11:05:00,155.2,155.2,155.01,155.01,4307.0,138.5708,138.5708,138.4011,138.4011,4307.0
2018-03-12 11:10:00,155.01,155.06,154.97,155.0,8643.0,138.4011,138.4458,138.3654,138.3922,8643.0
2018-03-12 11:15:00,154.97,155.05,154.93,155.03,4900.0,138.3654,138.4368,138.3297,138.419,4900.0
2018-03-12 11:20:00,155.07,155.07,154.93,154.93,3108.0,138.4547,138.4547,138.3297,138.3297,3108.0
2018-03-12 11:25:00,154.91,154.98,154.87,154.87,5211.0,138.3118,138.3743,138.2761,138.2761,5211.0
2018-03-12 11:30:00,154.88,155.14,154.84,155.11,9754.0,138.285,138.5172,138.2493,138.4904,9754.0
2018-03-12 11:35:00,155.11,155.19,155.1,155.13,134845.0,138.4904,138.5618,138.4815,138.5083,134845.0
2018-03-12 11:40:00,155.19,155.24,155.13,155.21,3566.0,138.5618,138.6065,138.5083,138.5797,3566.0
2018-03-12 11:45:00,155.22,155.23,155.11,155.15,5111.0,138.5886,138.5975,138.4904,138.5261,5111.0
2018-03-12 11:50:00,155.16,155.23,155.02,155.21,226225.0,138.535,138.5975,138.41,138.5797,226225.0
2018-03-12 11:55:00,155.21,155.24,155.13,155.14,4015.0,138.5797,138.6065,138.5083,138.5172,4015.0
2018-03-12 12:00:00,155.18,155.28,155.18,155.26,5600.0,138.5529,138.6422,138.5529,138.6243,5600.0
2018-03-12 12:05:00,155.3,155.3,155.24,155.28,7219.0,138.66,138.66,138.6065,138.6422,7219.0
2018-03-12 12:10:00,155.28,155.33,155.22,155.33,4445.0,138.6422,138.6868,138.5886,138.6868,4445.0
2018-03-12 12:15:00,155.35,155.35,155.3,155.33,4143.0,138.7047,138.7047,138.66,138.6868,4143.0
2018-03-12 12:20:00,155.28,155.34,155.23,155.34,6756.0,138.6422,138.6958,138.5975,138.6958,6756.0
2018-03-12 12:25:00,155.37,155.37,155.26,155.29,7500.0,138.7225,138.7225,138.6243,138.6511,7500.0
2018-03-12 12:30:00,155.28,155.36,155.22,155.25,17855.0,138.6422,138.7136,138.5886,138.6154,17855.0
2018-03-12 12:35:00,155.25,155.25,155.08,155.12,13252.0,138.6154,138.6154,138.4636,138.4993,13252.0
2018-03-12 12:40:00,155.11,155.2,155.11,155.18,10405.0,138.4904,138.5708,138.4904,138.5529,10405.0
2018-03-12 12:45:00,155.21,155.25,155.16,155.16,4252.0,138.5797,138.6154,138.535,138.535,4252.0
2018-03-12 12:50:00,155.17,155.21,155.17,155.21,2412.0,138.544,138.5797,138.544,138.5797,2412.0
2018-03-12 12:55:00,155.21,155.24,155.12,155.17,3225.0,138.5797,138.6065,138.4993,138.544,3225.0
2018-03-12 13:00:00,155.2,155.3,155.2,155.27,2777.0,138.5708,138.66,138.5708,138.6333,2777.0
2018-03-12 13:05:00,155.25,155.33,155.24,155.27,4088.0,138.6154,138.6868,138.6065,138.6333,4088.0
2018-03-12 13:10:00,155.26,155.33,155.25,155.31,4282.0,138.6243,138.6868,138.6154,138.669,4282.0
2018-03-12 13:15:00,155.31,155.32,155.24,155.27,9426.0,138.669,138.6779,138.6065,138.6333,9426.0
2018-03-12 13:20:00,155.25,155.3,155.24,155.3,6782.0,138.6154,138.66,138.6065,138.66,6782.0
2018-03-12 13:25:00,155.29,155.3,155.26,155.27,6480.0,138.6511,138.66,138.6243,138.6333,6480.0
2018-03-12 13:30:00,155.25,155.3,155.22,155.29,12135.0,138.6154,138.66,138.5886,138.6511,12135.0
2018-03-12 13:35:00,155.28,155.35,155.28,155.32,6944.0,138.6422,138.7047,138.6422,138.6779,6944.0
2018-03-12 13:40:00,155.35,155.37,155.28,155.29,9231.0,138.7047,138.7225,138.6422,138.6511,9231.0
2018-03-12 13:45:00,155.3,155.44,155.3,155.41,10106.0,138.66,138.785,138.66,138.7583,10106.0
2018-03-12 13:50:00,155.4,155.42,155.26,155.27,10998.0,138.7493,138.7672,138.6243,138.6333,10998.0
2018-03-12 13:55:00,155.27,155.31,155.2,155.2,6242.0,138.6333,138.669,138.5708,138.5708,6242.0
2018-03-12 14:00:00,155.2,155.32,155.2,155.32,5249.0,138.5708,138.6779,138.5708,138.6779,5249.0
2018-03-12 14:05:00,155.31,155.33,155.22,155.22,8271.0,138.669,138.6868,138.5886,138.5886,8271.0
2018-03-12 14:10:00,155.21,155.21,155.03,155.04,9956.0,138.5797,138.5797,138.419,138.4279,9956.0
2018-03-12 14:15:00,155.07,155.08,154.98,155.08,7899.0,138.4547,138.4636,138.3743,138.4636,7899.0
2018-03-12 14:20:00,155.09,155.1,155.03,155.09,3776.0,138.4725,138.4815,138.419,138.4725,3776.0
2018-03-12 14:25:00,155.08,155.14,155.07,155.07,14006.0,138.4636,138.5172,138.4547,138.4547,14006.0
2018-03-12 14:30:00,155.07,155.13,155.03,155.07,7255.0,138.4547,138.5083,138.419,138.4547,7255.0
2018-03-12 14:35:00,155.07,155.09,155.03,155.09,4745.0,138.4547,138.4725,138.419,138.4725,4745.0
2018-03-12 14:40:00,155.07,155.07,154.92,154.97,11892.0,138.4547,138.4547,138.3208,138.3654,11892.0
2018-03-12 14:45:00,154.97,154.99,154.91,154.93,14523.0,138.3654,138.3833,138.3118,138.3297,14523.0
2018-03-12 14:50:00,154.92,155.05,154.9,154.97,11832.0,138.3208,138.4368,138.3029,138.3654,11832.0
2018-03-12 14:55:00,155.0,155.02,154.92,154.99,17559.0,138.3922,138.41,138.3208,138.3833,17559.0
2018-03-12 15:00:00,154.98,155.09,154.97,155.09,19155.0,138.3743,138.4725,138.3654,138.4725,19155.0
2018-03-12 15:05:00,155.1,155.18,155.07,155.15,7633.0,138.4815,138.5529,138.4547,138.5261,7633.0
2018-03-12 15:10:00,155.15,155.2,155.13,155.14,5720.0,138.5261,138.5708,138.5083,138.5172,5720.0
2018-03-12 15:15:00,155.17,155.18,155.11,155.16,6128.0,138.544,138.5529,138.4904,138.535,6128.0
2018-03-12 15:20:00,155.18,155.26,155.18,155.25,5893.0,138.5529,138.6243,138.5529,138.6154,5893.0
2018-03-12 15:25:00,155.25,155.25,155.16,155.22,4667.0,138.6154,138.6154,138.535,138.5886,4667.0
2018-03-12 15:30:00,155.22,155.37,155.2,155.37,11634.0,138.5886,138.7225,138.5708,138.7225,11634.0
2018-03-12 15:35:00,155.38,155.38,155.28,155.34,15576.0,138.7315,138.7315,138.6422,138.6958,15576.0
2018-03-12 15:40:00,155.33,155.43,155.33,155.42,10243.0,138.6868,138.7761,138.6868,138.7672,10243.0
2018-03-12 15:45:00,155.42,155.56,155.42,155.53,15873.0,138.7672,138.8922,138.7672,138.8654,15873.0
2018-03-12 15:50:00,155.52,155.52,155.28,155.31,15408.0,138.8565,138.8565,138.6422,138.669,15408.0
2018-03-12 15:55:00,155.3,155.35,155.09,155.09,28414.0,138.66,138.7047,138.4725,138.4725,28414.0
2018-03-13 09:30:00,155.76,155.77,155.72,155.76,7587.0,139.0708,139.0797,139.035,139.0708,7587.0
2018-03-13 09:35:00,155.79,155.8,155.7,155.77,4615.0,139.0975,139.1065,139.0172,139.0797,4615.0
2018-03-13 09:40:00,155.79,156.0,155.75,156.0,18964.0,139.0975,139.285,139.0618,139.285,18964.0
2018-03-13 09:45:00,156.0,156.07,155.96,155.98,4913.0,139.285,139.3475,139.2493,139.2672,4913.0
2018-03-13 09:50:00,155.96,155.98,155.9,155.91,15550.0,139.2493,139.2672,139.1958,139.2047,15550.0
2018-03-13 09:55:00,155.88,155.89,155.8,155.8,21628.0,139.1779,139.1868,139.1065,139.1065,21628.0
2018-03-13 10:00:00,155.78,155.78,155.62,155.72,20330.0,139.0886,139.0886,138.9458,139.035,20330.0
2018-03-13 10:05:00,155.73,155.76,155.66,155.7,2850.0,139.044,139.0708,138.9815,139.0172,2850.0
2018-03-13 10:10:00,155.7,155.74,155.7,155.72,1150.0,139.0172,139.0529,139.0172,139.035,1150.0
2018-03-13 10:15:00,155.76,155.87,155.75,155.87,1535.0,139.0708,139.169,139.0618,139.169,1535.0
2018-03-13 10:20:00,155.84,155.88,155.83,155.88,1480.0,139.1422,139.1779,139.1333,139.1779,1480.0
2018-03-13 10:25:00,155.91,155.91,155.75,155.75,3850.0,139.2047,139.2047,139.0618,139.0618,3850.0
2018-03-13 10:30:00,155.74,155.74,155.54,155.56,2531.0,139.0529,139.0529,138.8743,138.8922,2531.0
2018-03-13 10:35:00,155.51,155.51,155.42,155.42,1975.0,138.8475,138.8475,138.7672,138.7672,1975.0
2018-03-13 10:40:00,155.49,155.62,155.46,155.62,3323.0,138.8297,138.9458,138.8029,138.9458,3323.0
2018-03-13 10:45:00,155.59,155.6,155.57,155.6,700.0,138.919,138.9279,138.9011,138.9279,700.0
2018-03-13 10:50:00,155.5,155.5,155.38,155.42,19353.0,138.8386,138.8386,138.7315,138.7672,19353.0
2018-03-13 10:55:00,155.4,155.44,155.32,155.36,9234.0,138.7493,138.785,138.6779,138.7136,9234.0
2018-03-13 11:00:00,155.29,155.29,155.2,155.26,3924.0,138.6511,138.6511,138.5708,138.6243,3924.0
2018-03-13 11:05:00,155.26,155.27,155.14,155.14,1300.0,138.6243,138.6333,138.5172,138.5172,1300.0
2018-03-13 11:10:00,155.15,155.18,155.07,155.12,4864.0,138.5261,138.5529,138.4547,138.4993,4864.0
2018-03-13 11:15:00,155.12,155.12,154.96,155.1,13148.0,138.4993,138.4993,138.3565,138.4815,13148.0
2018-03-13 11:20:00,155.15,155.19,155.1,155.14,4693.0,138.5261,138.5618,138.4815,138.5172,4693.0
2018-03-13 11:25:00,155.08,155.08,154.86,154.96,8028.0,138.4636,138.4636,138.2672,138.3565,8028.0
2018-03-13 11:30:00,155.02,155.08,154.86,154.86,2500.0,138.41,138.4636,138.2672,138.2672,2500.0
2018-03-13 11:35:00,154.88,154.97,154.8,154.95,2389.0,138.285,138.3654,138.2136,138.3475,2389.0
2018-03-13 11:40:00,154.95,155.06,154.94,154.94,700.0,138.3475,138.4458,138.3386,138.3386,700.0
2018-03-13 11:45:00,154.99,155.08,154.97,155.08,5650.0,138.3833,138.4636,138.3654,138.4636,5650.0
2018-03-13 11:50:00,155.05,155.09,154.98,155.09,6150.0,138.4368,138.4725,138.3743,138.4725,6150.0
2018-03-13 11:55:00,155.05,155.06,154.86,154.95,65792.0,138.4368,138.4458,138.2672,138.3475,65792.0
2018-03-13 12:00:00,154.92,154.92,154.52,154.54,15357.0,138.3208,138.3208,137.9636,137.9815,15357.0
2018-03-13 12:05:00,154.52,154.66,154.35,154.5,447227.0,137.9636,138.0886,137.8118,137.9458,447227.0
2018-03-13 12:10:00,154.49,154.52,154.41,154.47,29812.0,137.9368,137.9636,137.8654,137.919,29812.0
2018-03-13 12:15:00,154.49,154.67,154.49,154.63,11429.0,137.9368,138.0975,137.9368,138.0618,11429.0
2018-03-13 12:20:00,154.65,154.71,154.57,154.58,1650.0,138.0797,138.1333,138.0083,138.0172,1650.0
2018-03-13 12:25:00,154.56,154.59,154.52,154.58,2725.0,137.9993,138.0261,137.9636,138.0172,2725.0
2018-03-13 12:30:00,154.64,154.81,154.64,154.81,2379.0,138.0708,138.2225,138.0708,138.2225,2379.0
2018-03-13 12:35:00,154.78,154.86,154.78,154.83,3216.0,138.1958,138.2672,138.1958,138.2404,3216.0
2018-03-13 12:40:00,154.77,154.81,154.75,154.81,71367.0,138.1868,138.2225,138.169,138.2225,71367.0
2018-03-13 12:45:00,154.79,154.95,154.72,154.92,5644.0,138.2047,138.3475,138.1422,138.3208,5644.0
2018-03-13 12:50:00,154.93,155.0,154.93,154.95,4077.0,138.3297,138.3922,138.3297,138.3475,4077.0
2018-03-13 12:55:00,155.01,155.01,154.92,154.92,5167.0,138.4011,138.4011,138.3208,138.3208,5167.0
2018-03-13 13:00:00,154.93,155.03,154.92,155.03,6468.0,138.3297,138.419,138.3208,138.419,6468.0
2018-03-13 13:05:00,155.05,155.07,154.97,155.0,9188.0,138.4368,138.4547,138.3654,138.3922,9188.0
2018-03-13 13:10:00,155.05,155.07,154.98,155.07,2401.0,138.4368,138.4547,138.3743,138.4547,2401.0
2018-03-13 13:15:00,155.05,155.09,155.01,155.01,2200.0,138.4368,138.4725,138.4011,138.4011,2200.0
2018-03-13 13:20:00,155.03,155.04,154.91,154.93,5798.0,138.419,138.4279,138.3118,138.3297,5798.0
2018-03-13 13:25:00,154.92,154.97,154.9,154.96,4284.0,138.3208,138.3654,138.3029,138.3565,4284.0
2018-03-13 13:30:00,155.0,155.01,154.91,154.98,9968.0,138.3922,138.4011,138.3118,138.3743,9968.0
2018-03-13 13:35:00,154.98,155.04,154.94,155.04,5456.0,138.3743,138.4279,138.3386,138.4279,5456.0
2018-03-13 13:40:00,155.04,155.04,154.86,154.87,8546.0,138.4279,138.4279,138.2672,138.2761,8546.0
2018-03-13 13:45:00,154.87,154.9,154.75,154.77,14033.0,138.2761,138.3029,138.169,138.1868,14033.0
2018-03-13 13:50:00,154.77,154.83,154.7,154.78,3073.0,138.1868,138.2404,138.1243,138.1958,3073.0
2018-03-13 13:55:00,154.75,154.79,154.59,154.64,10544.0,138.169,138.2047,138.0261,138.0708,10544.0
2018-03-13 14:00:00,154.61,154.76,154.61,154.75,4439.0,138.044,138.1779,138.044,138.169,4439.0
2018-03-13 14:05:00,154.7,154.73,154.62,154.62,11600.0,138.1243,138.1511,138.0529,138.0529,11600.0
2018-03-13 14:10:00,154.64,154.64,154.45,154.45,12051.0,138.0708,138.0708,137.9011,137.9011,12051.0
2018-03-13 14:15:00,154.45,154.57,154.41,154.54,8831.0,137.9011,138.0083,137.8654,137.9815,8831.0
2018-03-13 14:20:00,154.57,154.59,154.52,154.53,1717.0,138.0083,138.0261,137.9636,137.9725,1717.0
2018-03-13 14:25:00,154.53,154.56,154.45,154.47,3700.0,137.9725,137.9993,137.9011,137.919,3700.0
2018-03-13 14:30:00,154.51,154.76,154.49,154.74,5976.0,137.9547,138.1779,137.9368,138.16,5976.0
2018-03-13 14:35:00,154.67,154.67,154.58,154.59,10637.0,138.0975,138.0975,138.0172,138.0261,10637.0
2018-03-13 14:40:00,154.59,154.62,154.42,154.43,11038.0,138.0261,138.0529,137.8743,137.8833,11038.0
2018-03-13 14:45:00,154.43,154.52,154.37,154.37,7000.0,137.8833,137.9636,137.8297,137.8297,7000.0
2018-03-13 14:50:00,154.35,154.36,154.26,154.29,14980.0,137.8118,137.8208,137.7315,137.7583,14980.0
2018-03-13 14:55:00,154.27,154.41,154.23,154.41,7512.0,137.7404,137.8654,137.7047,137.8654,7512.0
2018-03-13 15:00:00,154.45,154.47,154.16,154.19,14787.0,137.9011,137.919,137.6422,137.669,14787.0
2018-03-13 15:05:00,154.17,154.28,154.13,154.24,6266.0,137.6511,137.7493,137.6154,137.7136,6266.0
2018-03-13 15:10:00,154.26,154.27,154.11,154.22,38077.0,137.7315,137.7404,137.5975,137.6958,38077.0
2018-03-13 15:15:00,154.15,154.25,154.1,154.19,11326.0,137.6333,137.7225,137.5886,137.669,11326.0
2018-03-13 15:20:00,154.16,154.16,153.95,154.02,13633.0,137.6422,137.6422,137.4547,137.5172,13633.0
2018-03-13 15:25:00,154.05,154.08,153.93,154.0,8550.0,137.544,137.5708,137.4368,137.4993,8550.0
2018-03-13 15:30:00,154.07,154.14,153.99,154.03,5136.0,137.5618,137.6243,137.4904,137.5261,5136.0
2018-03-13 15:35:00,153.99,154.16,153.88,153.92,14682.0,137.4904,137.6422,137.3922,137.4279,14682.0
2018-03-13 15:40:00,153.9,153.95,153.79,153.91,18780.0,137.41,137.4547,137.3118,137.419,18780.0
2018-03-13 15:45:00,153.9,153.92,153.78,153.79,17495.0,137.41,137.4279,137.3029,137.3118,17495.0
2018-03-13 15:50:00,153.79,154.18,153.79,154.14,15229.0,137.3118,137.66,137.3118,137.6243,15229.0
2018-03-13 15:55:00,154.13,154.25,154.04,154.14,42218.0,137.6154,137.7225,137.535,137.6243,42218.0
2018-03-14 09:30:00,154.74,154.8,154.52,154.52,2866.0,138.16,138.2136,137.9636,137.9636,2866.0
2018-03-14 09:35:00,154.5,154.5,154.37,154.37,200.0,137.9458,137.9458,137.8297,137.8297,200.0
2018-03-14 09:40:00,154.33,154.42,154.31,154.38,1130.0,137.794,137.8743,137.7761,137.8386,1130.0
2018-03-14 09:45:00,154.33,154.43,154.25,154.25,2402.0,137.794,137.8833,137.7225,137.7225,2402.0
2018-03-14 09:50:00,154.29,154.42,154.27,154.39,1275.0,137.7583,137.8743,137.7404,137.8475,1275.0
2018-03-14 09:55:00,154.38,154.38,154.32,154.38,8119.0,137.8386,137.8386,137.785,137.8386,8119.0
2018-03-14 10:00:00,154.39,154.56,154.39,154.56,3826.0,137.8475,137.9993,137.8475,137.9993,3826.0
2018-03-14 10:05:00,154.53,154.53,154.42,154.42,1957.0,137.9725,137.9725,137.8743,137.8743,1957.0
2018-03-14 10:10:00,154.42,154.42,154.09,154.09,14612.0,137.8743,137.8743,137.5797,137.5797,14612.0
2018-03-14 10:15:00,154.07,154.13,154.0,154.04,9112.0,137.5618,137.6154,137.4993,137.535,9112.0
2018-03-14 10:20:00,154.01,154.12,153.97,154.12,12626.0,137.5083,137.6065,137.4725,137.6065,12626.0
2018-03-14 10:25:00,154.1,154.19,154.1,154.11,3194.0,137.5886,137.669,137.5886,137.5975,3194.0
2018-03-14 10:30:00,154.24,154.24,154.18,154.18,1381.0,137.7136,137.7136,137.66,137.66,1381.0
2018-03-14 10:35:00,154.19,154.19,154.01,154.12,3600.0,137.669,137.669,137.5083,137.6065,3600.0
2018-03-14 10:40:00,154.17,154.17,154.08,154.09,1552.0,137.6511,137.6511,137.5708,137.5797,1552.0
2018-03-14 10:45:00,154.22,154.29,154.21,154.21,2570.0,137.6958,137.7583,137.6868,137.6868,2570.0
2018-03-14 10:50:00,154.17,154.26,154.16,154.17,2940.0,137.6511,137.7315,137.6422,137.6511,2940.0
2018-03-14 10:55:00,154.19,154.29,154.13,154.13,3323.0,137.669,137.7583,137.6154,137.6154,3323.0
2018-03-14 11:00:00,154.16,154.2,153.94,153.98,5158.0,137.6422,137.6779,137.4458,137.4815,5158.0
2018-03-14 11:05:00,153.94,154.04,153.93,154.03,1534.0,137.4458,137.535,137.4368,137.5261,1534.0
2018-03-14 11:10:00,154.02,154.02,153.89,153.89,3408.0,137.5172,137.5172,137.4011,137.4011,3408.0
2018-03-14 11:15:00,153.86,153.93,153.82,153.85,13884.0,137.3743,137.4368,137.3386,137.3654,13884.0
2018-03-14 11:20:00,153.81,153.83,153.71,153.83,4092.0,137.3297,137.3475,137.2404,137.3475,4092.0
2018-03-14 11:25:00,153.87,153.97,153.86,153.94,19202.0,137.3833,137.4725,137.3743,137.4458,19202.0
2018-03-14 11:30:00,153.94,154.02,153.81,153.81,3253.0,137.4458,137.5172,137.3297,137.3297,3253.0
2018-03-14 11:35:00,153.75,153.75,153.23,153.31,50296.0,137.2761,137.2761,136.8118,136.8833,50296.0
2018-03-14 11:40:00,153.31,153.47,153.2,153.43,18553.0,136.8833,137.0261,136.785,136.9904,18553.0
2018-03-14 11:45:00,153.46,153.46,153.29,153.32,2955.0,137.0172,137.0172,136.8654,136.8922,2955.0
2018-03-14 11:50:00,153.38,153.57,153.37,153.5,15630.0,136.9458,137.1154,136.9368,137.0529,15630.0
2018-03-14 11:55:00,153.47,153.47,153.29,153.32,6297.0,137.0261,137.0261,136.8654,136.8922,6297.0
2018-03-14 12:00:00,153.43,153.46,153.32,153.39,15186.0,136.9904,137.0172,136.8922,136.9547,15186.0
2018-03-14 12:05:00,153.39,153.43,153.18,153.22,26495.0,136.9547,136.9904,136.7672,136.8029,26495.0
2018-03-14 12:10:00,153.18,153.27,153.16,153.24,13409.0,136.7672,136.8475,136.7493,136.8208,13409.0
2018-03-14 12:15:00,153.28,153.52,153.28,153.52,7819.0,136.8565,137.0708,136.8565,137.0708,7819.0
2018-03-14 12:20:00,153.48,153.53,153.4,153.44,5517.0,137.035,137.0797,136.9636,136.9993,5517.0
2018-03-14 12:25:00,153.41,153.44,153.38,153.42,2760.0,136.9725,136.9993,136.9458,136.9815,2760.0
2018-03-14 12:30:00,153.44,153.53,153.42,153.53,4938.0,136.9993,137.0797,136.9815,137.0797,4938.0
2018-03-14 12:35:00,153.61,153.69,153.61,153.62,2500.0,137.1511,137.2225,137.1511,137.16,2500.0
2018-03-14 12:40:00,153.63,153.65,153.57,153.57,5693.0,137.169,137.1868,137.1154,137.1154,5693.0
2018-03-14 12:45:00,153.52,153.7,153.45,153.51,14043.0,137.0708,137.2315,137.0083,137.0618,14043.0
2018-03-14 12:50:00,153.48,153.52,153.43,153.48,9953.0,137.035,137.0708,136.9904,137.035,9953.0
2018-03-14 12:55:00,153.48,153.5,153.39,153.47,2636.0,137.035,137.0529,136.9547,137.0261,2636.0
2018-03-14 13:00:00,153.36,153.36,153.18,153.33,13844.0,136.9279,136.9279,136.7672,136.9011,13844.0
2018-03-14 13:05:00,153.33,153.4,153.28,153.29,5359.0,136.9011,136.9636,136.8565,136.8654,5359.0
2018-03-14 13:10:00,153.3,153.3,153.17,153.17,12863.0,136.8743,136.8743,136.7583,136.7583,12863.0
2018-03-14 13:15:00,153.18,153.3,153.14,153.3,14238.0,136.7672,136.8743,136.7315,136.8743,14238.0
2018-03-14 13:20:00,153.29,153.39,153.29,153.37,5448.0,136.8654,136.9547,136.8654,136.9368,5448.0
2018-03-14 13:25:00,153.43,153.45,153.28,153.29,8075.0,136.9904,137.0083,136.8565,136.8654,8075.0
2018-03-14 13:30:00,153.34,153.57,153.34,153.57,4621.0,136.91,137.1154,136.91,137.1154,4621.0
2018-03-14 13:35:00,153.54,153.58,153.54,153.58,3378.0,137.0886,137.1243,137.0886,137.1243,3378.0
2018-03-14 13:40:00,153.59,153.65,153.59,153.65,3989.0,137.1333,137.1868,137.1333,137.1868,3989.0
2018-03-14 13:45:00,153.65,153.79,153.65,153.76,15191.0,137.1868,137.3118,137.1868,137.285,15191.0
2018-03-14 13:50:00,153.77,154.07,153.77,153.97,22650.0,137.294,137.5618,137.294,137.4725,22650.0
2018-03-14 13:55:00,153.98,154.0,153.86,153.87,4729.0,137.4815,137.4993,137.3743,137.3833,4729.0
2018-03-14 14:00:00,153.88,153.93,153.79,153.79,4925.0,137.3922,137.4368,137.3118,137.3118,4925.0
2018-03-14 14:05:00,153.81,153.86,153.75,153.86,5840.0,137.3297,137.3743,137.2761,137.3743,5840.0
2018-03-14 14:10:00,153.84,153.84,153.7,153.7,38663.0,137.3565,137.3565,137.2315,137.2315,38663.0
2018-03-14 14:15:00,153.72,153.72,153.72,153.72,100.0,137.2493,137.2493,137.2493,137.2493,100.0
2018-03-14 14:20:00,153.58,153.64,153.58,153.64,2034.0,137.1243,137.1779,137.1243,137.1779,2034.0
2018-03-14 14:25:00,153.69,153.69,153.62,153.67,6720.0,137.2225,137.2225,137.16,137.2047,6720.0
2018-03-14 14:30:00,153.66,153.75,153.64,153.74,4240.0,137.1958,137.2761,137.1779,137.2672,4240.0
2018-03-14 14:35:00,153.76,153.77,153.28,153.31,21589.0,137.285,137.294,136.8565,136.8833,21589.0
2018-03-14 14:40:00,153.27,153.34,153.09,153.09,12721.0,136.8475,136.91,136.6868,136.6868,12721.0
2018-03-14 14:45:00,153.06,153.32,153.05,153.32,6871.0,136.66,136.8922,136.6511,136.8922,6871.0
2018-03-14 14:50:00,153.26,153.4,153.24,153.31,14453.0,136.8386,136.9636,136.8208,136.8833,14453.0
2018-03-14 14:55:00,153.3,153.53,153.3,153.46,5872.0,136.8743,137.0797,136.8743,137.0172,5872.0
2018-03-14 15:00:00,153.5,153.5,153.32,153.32,5887.0,137.0529,137.0529,136.8922,136.8922,5887.0
2018-03-14 15:05:00,153.31,153.4,153.27,153.29,5040.0,136.8833,136.9636,136.8475,136.8654,5040.0
2018-03-14 15:10:00,153.29,153.29,153.07,153.13,6454.0,136.8654,136.8654,136.669,136.7225,6454.0
2018-03-14 15:15:00,153.24,153.46,153.12,153.27,18173.0,136.8208,137.0172,136.7136,136.8475,18173.0
2018-03-14 15:20:00,153.16,153.38,153.13,153.34,7015.0,136.7493,136.9458,136.7225,136.91,7015.0
2018-03-14 15:25:00,153.28,153.28,153.16,153.19,5825.0,136.8565,136.8565,136.7493,136.7761,5825.0
2018-03-14 15:30:00,153.19,153.27,153.1,153.1,5634.0,136.7761,136.8475,136.6958,136.6958,5634.0
2018-03-14 15:35:00,153.13,153.24,153.12,153.17,21421.0,136.7225,136.8208,136.7136,136.7583,21421.0
2018-03-14 15:40:00,153.15,153.15,153.02,153.11,8726.0,136.7404,136.7404,136.6243,136.7047,8726.0
2018-03-14 15:45:00,153.14,153.34,153.14,153.34,12525.0,136.7315,136.91,136.7315,136.91,12525.0
2018-03-14 15:50:00,153.31,153.31,153.18,153.29,4921.0,136.8833,136.8833,136.7672,136.8654,4921.0
2018-03-14 15:55:00,153.3,153.33,153.21,153.33,26839.0,136.8743,136.9011,136.794,136.9011,26839.0
2018-03-15 09:30:00,153.67,153.67,153.48,153.49,3263.0,137.2047,137.2047,137.035,137.044,3263.0
2018-03-15 09:35:00,153.51,153.51,153.37,153.43,1052.0,137.0618,137.0618,136.9368,136.9904,1052.0
2018-03-15 09:40:00,153.41,153.42,153.26,153.37,8954.0,136.9725,136.9815,136.8386,136.9368,8954.0
2018-03-15 09:45:00,153.28,153.36,153.21,153.22,1519.0,136.8565,136.9279,136.794,136.8029,1519.0
2018-03-15 09:50:00,153.19,153.39,153.19,153.36,15178.0,136.7761,136.9547,136.7761,136.9279,15178.0
2018-03-15 09:55:00,153.41,153.41,153.28,153.28,7375.0,136.9725,136.9725,136.8565,136.8565,7375.0
2018-03-15 10:00:00,153.31,153.43,153.27,153.43,10097.0,136.8833,136.9904,136.8475,136.9904,10097.0
2018-03-15 10:05:00,153.5,153.54,153.45,153.52,9173.0,137.0529,137.0886,137.0083,137.0708,9173.0
2018-03-15 10:10:00,153.56,153.67,153.51,153.52,16661.0,137.1065,137.2047,137.0618,137.0708,16661.0
2018-03-15 10:15:00,153.5,153.56,153.38,153.38,4341.0,137.0529,137.1065,136.9458,136.9458,4341.0
2018-03-15 10:20:00,153.38,153.4,153.34,153.37,2854.0,136.9458,136.9636,136.91,136.9368,2854.0
2018-03-15 10:25:00,153.36,153.53,153.36,153.52,2996.0,136.9279,137.0797,136.9279,137.0708,2996.0
2018-03-15 10:30:00,153.59,153.6,153.47,153.48,4044.0,137.1333,137.1422,137.0261,137.035,4044.0
2018-03-15 10:35:00,153.48,153.48,153.33,153.33,3642.0,137.035,137.035,136.9011,136.9011,3642.0
2018-03-15 10:40:00,153.38,153.43,153.31,153.35,4963.0,136.9458,136.9904,136.8833,136.919,4963.0
2018-03-15 10:45:00,153.37,153.52,153.32,153.48,3415.0,136.9368,137.0708,136.8922,137.035,3415.0
2018-03-15 10:50:00,153.45,153.45,153.4,153.41,3402.0,137.0083,137.0083,136.9636,136.9725,3402.0
2018-03-15 10:55:00,153.42,153.57,153.42,153.52,5005.0,136.9815,137.1154,136.9815,137.0708,5005.0
2018-03-15 11:00:00,153.53,153.75,153.53,153.74,9699.0,137.0797,137.2761,137.0797,137.2672,9699.0
2018-03-15 11:05:00,153.68,153.76,153.67,153.71,6971.0,137.2136,137.285,137.2047,137.2404,6971.0
2018-03-15 11:10:00,153.72,153.85,153.72,153.85,5454.0,137.2493,137.3654,137.2493,137.3654,5454.0
2018-03-15 11:15:00,153.88,153.88,153.83,153.84,26191.0,137.3922,137.3922,137.3475,137.3565,26191.0
2018-03-15 11:20:00,153.88,153.95,153.84,153.92,7468.0,137.3922,137.4547,137.3565,137.4279,7468.0
2018-03-15 11:25:00,153.93,154.0,153.88,153.88,16732.0,137.4368,137.4993,137.3922,137.3922,16732.0
2018-03-15 11:30:00,153.91,153.91,153.82,153.83,6940.0,137.419,137.419,137.3386,137.3475,6940.0
2018-03-15 11:35:00,153.86,153.86,153.81,153.81,4096.0,137.3743,137.3743,137.3297,137.3297,4096.0
2018-03-15 11:40:00,153.83,153.83,153.71,153.71,14801.0,137.3475,137.3475,137.2404,137.2404,14801.0
2018-03-15 11:45:00,153.75,153.75,153.66,153.66,2422.0,137.2761,137.2761,137.1958,137.1958,2422.0
2018-03-15 11:50:00,153.64,153.69,153.47,153.47,6843.0,137.1779,137.2225,137.0261,137.0261,6843.0
2018-03-15 11:55:00,153.42,153.58,153.42,153.58,6089.0,136.9815,137.1243,136.9815,137.1243,6089.0
2018-03-15 12:00:00,153.59,153.63,153.57,153.58,4673.0,137.1333,137.169,137.1154,137.1243,4673.0
2018-03-15 12:05:00,153.62,153.7,153.61,153.65,12971.0,137.16,137.2315,137.1511,137.1868,12971.0
2018-03-15 12:10:00,153.64,153.66,153.51,153.58,11679.0,137.1779,137.1958,137.0618,137.1243,11679.0
2018-03-15 12:15:00,153.53,153.55,153.51,153.53,1800.0,137.0797,137.0975,137.0618,137.0797,1800.0
2018-03-15 12:20:00,153.53,153.6,153.5,153.51,4860.0,137.0797,137.1422,137.0529,137.0618,4860.0
2018-03-15 12:25:00,153.5,153.58,153.5,153.54,7413.0,137.0529,137.1243,137.0529,137.0886,7413.0
2018-03-15 12:30:00,153.57,153.57,153.36,153.41,8357.0,137.1154,137.1154,136.9279,136.9725,8357.0
2018-03-15 12:35:00,153.44,153.48,153.38,153.39,2859.0,136.9993,137.035,136.9458,136.9547,2859.0
2018-03-15 12:40:00,153.38,153.47,153.37,153.47,5014.0,136.9458,137.0261,136.9368,137.0261,5014.0
2018-03-15 12:45:00,153.48,153.48,153.36,153.43,94634.0,137.035,137.035,136.9279,136.9904,94634.0
2018-03-15 12:50:00,153.43,153.58,153.43,153.51,7554.0,136.9904,137.1243,136.9904,137.0618,7554.0
2018-03-15 12:55:00,153.45,153.47,153.45,153.45,3246.0,137.0083,137.0261,137.0083,137.0083,3246.0
2018-03-15 13:00:00,153.45,153.49,153.4,153.49,11977.0,137.0083,137.044,136.9636,137.044,11977.0
2018-03-15 13:05:00,153.5,153.5,153.47,153.49,906.0,137.0529,137.0529,137.0261,137.044,906.0
2018-03-15 13:10:00,153.5,153.51,153.45,153.45,2810.0,137.0529,137.0618,137.0083,137.0083,2810.0
2018-03-15 13:15:00,153.46,153.46,153.28,153.3,14160.0,137.0172,137.0172,136.8565,136.8743,14160.0
2018-03-15 13:20:00,153.3,153.41,153.29,153.37,18476.0,136.8743,136.9725,136.8654,136.9368,18476.0
2018-03-15 13:25:00,153.37,153.44,153.37,153.42,8438.0,136.9368,136.9993,136.9368,136.9815,8438.0
2018-03-15 13:30:00,153.4,153.47,153.38,153.38,4447.0,136.9636,137.0261,136.9458,136.9458,4447.0
2018-03-15 13:35:00,153.41,153.43,153.38,153.39,2252.0,136.9725,136.9904,136.9458,136.9547,2252.0
2018-03-15 13:40:00,153.38,153.38,153.33,153.33,2004.0,136.9458,136.9458,136.9011,136.9011,2004.0
2018-03-15 13:45:00,153.32,153.32,153.1,153.18,29517.0,136.8922,136.8922,136.6958,136.7672,29517.0
2018-03-15 13:50:00,153.18,153.21,153.1,153.15,28579.0,136.7672,136.794,136.6958,136.7404,28579.0
2018-03-15 13:55:00,153.09,153.09,152.87,152.91,34623.0,136.6868,136.6868,136.4904,136.5261,34623.0
2018-03-15 14:00:00,152.86,152.99,152.82,152.99,5478.0,136.4815,136.5975,136.4458,136.5975,5478.0
2018-03-15 14:05:00,152.98,153.1,152.94,153.06,10006.0,136.5886,136.6958,136.5529,136.66,10006.0
2018-03-15 14:10:00,153.06,153.09,152.95,152.95,5094.0,136.66,136.6868,136.5618,136.5618,5094.0
2018-03-15 14:15:00,153.0,153.16,153.0,153.12,4893.0,136.6065,136.7493,136.6065,136.7136,4893.0
2018-03-15 14:20:00,153.12,153.12,153.04,153.05,7704.0,136.7136,136.7136,136.6422,136.6511,7704.0
2018-03-15 14:25:00,153.07,153.11,152.95,152.97,5062.0,136.669,136.7047,136.5618,136.5797,5062.0
2018-03-15 14:30:00,152.96,153.05,152.95,153.05,6231.0,136.5708,136.6511,136.5618,136.6511,6231.0
2018-03-15 14:35:00,153.0,153.08,152.95,152.96,10863.0,136.6065,136.6779,136.5618,136.5708,10863.0
2018-03-15 14:40:00,152.98,153.02,152.87,152.91,6316.0,136.5886,136.6243,136.4904,136.5261,6316.0
2018-03-15 14:45:00,152.86,152.96,152.86,152.9,4459.0,136.4815,136.5708,136.4815,136.5172,4459.0
2018-03-15 14:50:00,152.9,152.93,152.88,152.93,6526.0,136.5172,136.544,136.4993,136.544,6526.0
2018-03-15 14:55:00,152.95,153.12,152.94,153.11,3698.0,136.5618,136.7136,136.5529,136.7047,3698.0
2018-03-15 15:00:00,153.11,153.14,153.1,153.1,1791.0,136.7047,136.7315,136.6958,136.6958,1791.0
2018-03-15 15:05:00,153.14,153.21,153.06,153.13,8245.0,136.7315,136.794,136.66,136.7225,8245.0
2018-03-15 15:10:00,153.16,153.16,153.08,153.08,5880.0,136.7493,136.7493,136.6779,136.6779,5880.0
2018-03-15 15:15:00,153.12,153.13,152.98,153.05,3305.0,136.7136,136.7225,136.5886,136.6511,3305.0
2018-03-15 15:20:00,153.08,153.24,153.06,153.22,18445.0,136.6779,136.8208,136.66,136.8029,18445.0
2018-03-15 15:25:00,153.19,153.23,153.19,153.22,4981.0,136.7761,136.8118,136.7761,136.8029,4981.0
2018-03-15 15:30:00,153.27,153.29,153.21,153.25,13522.0,136.8475,136.8654,136.794,136.8297,13522.0
2018-03-15 15:35:00,153.28,153.32,153.17,153.17,6572.0,136.8565,136.8922,136.7583,136.7583,6572.0
2018-03-15 15:40:00,153.17,153.25,153.17,153.18,15294.0,136.7583,136.8297,136.7583,136.7672,15294.0
2018-03-15 15:45:00,153.19,153.3,153.19,153.3,7300.0,136.7761,136.8743,136.7761,136.8743,7300.0
2018-03-15 15:50:00,153.31,153.31,153.18,153.18,14926.0,136.8833,136.8833,136.7672,136.7672,14926.0
2018-03-15 15:55:00,153.18,153.27,153.15,153.15,45245.0,136.7672,136.8475,136.7404,136.7404,45245.0
2018-03-16 09:30:00,153.32,153.69,153.32,153.52,13669.0,136.8922,137.2225,136.8922,137.0708,13669.0
2018-03-16 09:35:00,153.47,153.54,153.46,153.54,1409.0,137.0261,137.0886,137.0172,137.0886,1409.0
2018-03-16 09:40:00,153.55,153.57,153.55,153.57,300.0,137.0975,137.1154,137.0975,137.1154,300.0
2018-03-16 09:45:00,153.68,153.75,153.59,153.62,3656.0,137.2136,137.2761,137.1333,137.16,3656.0
2018-03-16 09:50:00,153.69,153.7,153.51,153.6,6351.0,137.2225,137.2315,137.0618,137.1422,6351.0
2018-03-16 09:55:00,153.62,153.63,153.56,153.6,15247.0,137.16,137.169,137.1065,137.1422,15247.0
2018-03-16 10:00:00,153.63,153.68,153.5,153.53,8171.0,137.169,137.2136,137.0529,137.0797,8171.0
2018-03-16 10:05:00,153.55,153.63,153.53,153.55,10276.0,137.0975,137.169,137.0797,137.0975,10276.0
2018-03-16 10:10:00,153.53,153.64,153.5,153.61,10796.0,137.0797,137.1779,137.0529,137.1511,10796.0
2018-03-16 10:15:00,153.62,153.74,153.61,153.7,20151.0,137.16,137.2672,137.1511,137.2315,20151.0
2018-03-16 10:20:00,153.73,153.81,153.7,153.75,17630.0,137.2583,137.3297,137.2315,137.2761,17630.0
2018-03-16 10:25:00,153.76,153.78,153.7,153.78,9583.0,137.285,137.3029,137.2315,137.3029,9583.0
2018-03-16 10:30:00,153.79,153.88,153.78,153.84,14675.0,137.3118,137.3922,137.3029,137.3565,14675.0
2018-03-16 10:35:00,153.86,153.88,153.82,153.86,13733.0,137.3743,137.3922,137.3386,137.3743,13733.0
2018-03-16 10:40:00,153.85,153.85,153.72,153.73,10798.0,137.3654,137.3654,137.2493,137.2583,10798.0
2018-03-16 10:45:00,153.73,153.8,153.72,153.78,12049.0,137.2583,137.3208,137.2493,137.3029,12049.0
2018-03-16 10:50:00,153.81,153.91,153.79,153.85,13076.0,137.3297,137.419,137.3118,137.3654,13076.0
2018-03-16 10:55:00,153.86,153.86,153.77,153.84,43530.0,137.3743,137.3743,137.294,137.3565,43530.0
2018-03-16 11:00:00,153.83,153.89,153.79,153.89,9209.0,137.3475,137.4011,137.3118,137.4011,9209.0
2018-03-16 11:05:00,153.89,153.89,153.75,153.76,8810.0,137.4011,137.4011,137.2761,137.285,8810.0
2018-03-16 11:10:00,153.75,153.78,153.71,153.71,8143.0,137.2761,137.3029,137.2404,137.2404,8143.0
2018-03-16 11:15:00,153.71,153.79,153.7,153.78,20065.0,137.2404,137.3118,137.2315,137.3029,20065.0
2018-03-16 11:20:00,153.78,153.82,153.75,153.78,12390.0,137.3029,137.3386,137.2761,137.3029,12390.0
2018-03-16 11:25:00,153.79,153.87,153.7,153.87,12430.0,137.3118,137.3833,137.2315,137.3833,12430.0
2018-03-16 11:30:00,153.88,153.97,153.88,153.95,8121.0,137.3922,137.4725,137.3922,137.4547,8121.0
2018-03-16 11:35:00,153.95,153.97,153.85,153.9,13782.0,137.4547,137.4725,137.3654,137.41,13782.0
2018-03-16 11:40:00,153.9,153.9,153.79,153.83,10421.0,137.41,137.41,137.3118,137.3475,10421.0
2018-03-16 11:45:00,153.83,153.88,153.8,153.8,8107.0,137.3475,137.3922,137.3208,137.3208,8107.0
2018-03-16 11:50:00,153.79,153.83,153.76,153.78,11278.0,137.3118,137.3475,137.285,137.3029,11278.0
2018-03-16 11:55:00,153.75,153.75,153.58,153.59,12413.0,137.2761,137.2761,137.1243,137.1333,12413.0
2018-03-16 12:00:00,153.59,153.67,153.59,153.64,9401.0,137.1333,137.2047,137.1333,137.1779,9401.0
2018-03-16 12:05:00,153.65,153.68,153.55,153.61,12265.0,137.1868,137.2136,137.0975,137.1511,12265.0
2018-03-16 12:10:00,153.64,153.66,153.54,153.66,6109.0,137.1779,137.1958,137.0886,137.1958,6109.0
2018-03-16 12:15:00,153.67,153.68,153.61,153.65,12353.0,137.2047,137.2136,137.1511,137.1868,12353.0
2018-03-16 12:20:00,153.65,153.69,153.64,153.69,9589.0,137.1868,137.2225,137.1779,137.2225,9589.0
2018-03-16 12:25:00,153.68,153.72,153.65,153.67,8262.0,137.2136,137.2493,137.1868,137.2047,8262.0
2018-03-16 12:30:00,153.67,153.71,153.61,153.7,9295.0,137.2047,137.2404,137.1511,137.2315,9295.0
2018-03-16 12:35:00,153.69,153.78,153.69,153.72,9908.0,137.2225,137.3029,137.2225,137.2493,9908.0
2018-03-16 12:40:00,153.71,153.82,153.67,153.75,18310.0,137.2404,137.3386,137.2047,137.2761,18310.0
2018-03-16 12:45:00,153.77,153.81,153.76,153.81,6500.0,137.294,137.3297,137.285,137.3297,6500.0
2018-03-16 12:50:00,153.82,153.84,153.76,153.78,8252.0,137.3386,137.3565,137.285,137.3029,8252.0
2018-03-16 12:55:00,153.77,153.79,153.76,153.78,8804.0,137.294,137.3118,137.285,137.3029,8804.0
2018-03-16 13:00:00,153.79,153.83,153.77,153.78,6336.0,137.3118,137.3475,137.294,137.3029,6336.0
2018-03-16 13:05:00,153.79,153.81,153.72,153.77,10007.0,137.3118,137.3297,137.2493,137.294,10007.0
2018-03-16 13:10:00,153.76,153.77,153.68,153.69,5089.0,137.285,137.294,137.2136,137.2225,5089.0
2018-03-16 13:15:00,153.71,153.72,153.63,153.63,10838.0,137.2404,137.2493,137.169,137.169,10838.0
2018-03-16 13:20:00,153.64,153.65,153.59,153.59,13817.0,137.1779,137.1868,137.1333,137.1333,13817.0
2018-03-16 13:25:00,153.6,153.62,153.47,153.51,10840.0,137.1422,137.16,137.0261,137.0618,10840.0
2018-03-16 13:30:00,153.51,153.58,153.48,153.58,7586.0,137.0618,137.1243,137.035,137.1243,7586.0
2018-03-16 13:35:00,153.58,153.59,153.55,153.59,10312.0,137.1243,137.1333,137.0975,137.1333,10312.0
2018-03-16 13:40:00,153.61,153.62,153.46,153.48,7948.0,137.1511,137.16,137.0172,137.035,7948.0
2018-03-16 13:45:00,153.47,153.51,153.38,153.42,23368.0,137.0261,137.0618,136.9458,136.9815,23368.0
2018-03-16 13:50:00,153.43,153.47,153.39,153.43,5567.0,136.9904,137.0261,136.9547,136.9904,5567.0
2018-03-16 13:55:00,153.44,153.47,153.43,153.46,4874.0,136.9993,137.0261,136.9904,137.0172,4874.0
2018-03-16 14:00:00,153.47,153.51,153.46,153.48,11746.0,137.0261,137.0618,137.0172,137.035,11746.0
2018-03-16 14:05:00,153.49,153.5,153.43,153.43,8632.0,137.044,137.0529,136.9904,136.9904,8632.0
2018-03-16 14:10:00,153.44,153.44,153.34,153.39,8108.0,136.9993,136.9993,136.91,136.9547,8108.0
2018-03-16 14:15:00,153.38,153.43,153.38,153.42,5651.0,136.9458,136.9904,136.9458,136.9815,5651.0
2018-03-16 14:20:00,153.43,153.48,153.42,153.48,11881.0,136.9904,137.035,136.9815,137.035,11881.0
2018-03-16 14:25:00,153.49,153.53,153.48,153.52,6142.0,137.044,137.0797,137.035,137.0708,6142.0
2018-03-16 14:30:00,153.51,153.52,153.46,153.52,15147.0,137.0618,137.0708,137.0172,137.0708,15147.0
2018-03-16 14:35:00,153.53,153.59,153.53,153.56,12233.0,137.0797,137.1333,137.0797,137.1065,12233.0
2018-03-16 14:40:00,153.55,153.58,153.53,153.55,5776.0,137.0975,137.1243,137.0797,137.0975,5776.0
2018-03-16 14:45:00,153.56,153.56,153.5,153.52,10737.0,137.1065,137.1065,137.0529,137.0708,10737.0
2018-03-16 14:50:00,153.53,153.59,153.51,153.57,11995.0,137.0797,137.1333,137.0618,137.1154,11995.0
2018-03-16 14:55:00,153.58,153.62,153.58,153.59,18127.0,137.1243,137.16,137.1243,137.1333,18127.0
2018-03-16 15:00:00,153.58,153.63,153.56,153.56,9565.0,137.1243,137.169,137.1065,137.1065,9565.0
2018-03-16 15:05:00,153.56,153.59,153.54,153.57,14749.0,137.1065,137.1333,137.0886,137.1154,14749.0
2018-03-16 15:10:00,153.56,153.58,153.52,153.55,7592.0,137.1065,137.1243,137.0708,137.0975,7592.0
2018-03-16 15:15:00,153.56,153.56,153.49,153.5,8408.0,137.1065,137.1065,137.044,137.0529,8408.0
2018-03-16 15:20:00,153.51,153.52,153.47,153.49,13549.0,137.0618,137.0708,137.0261,137.044,13549.0
2018-03-16 15:25:00,153.51,153.69,153.49,153.66,25774.0,137.0618,137.2225,137.044,137.1958,25774.0
2018-03-16 15:30:00,153.65,153.74,153.65,153.73,9809.0,137.1868,137.2672,137.1868,137.2583,9809.0
2018-03-16 15:35:00,153.74,153.75,153.66,153.7,20748.0,137.2672,137.2761,137.1958,137.2315,20748.0
2018-03-16 15:40:00,153.71,153.77,153.69,153.76,15276.0,137.2404,137.294,137.2225,137.285,15276.0
2018-03-16 15:45:00,153.76,153.77,153.64,153.68,26667.0,137.285,137.294,137.1779,137.2136,26667.0
2018-03-16 15:50:00,153.69,153.77,153.69,153.76,45252.0,137.2225,137.294,137.2225,137.285,45252.0
2018-03-16 15:55:00,153.74,153.8,153.38,153.38,359006.0,137.2672,137.3208,136.9458,136.9458,359006.0
2018-03-19 09:30:00,152.89,152.89,152.55,152.55,12834.0,136.5083,136.5083,136.2047,136.2047,12834.0
2018-03-19 09:35:00,152.55,152.68,152.51,152.65,7579.0,136.2047,136.3208,136.169,136.294,7579.0
2018-03-19 09:40:00,152.65,152.65,152.37,152.39,33283.0,136.294,136.294,136.044,136.0618,33283.0
2018-03-19 09:45:00,152.32,152.48,152.31,152.45,19492.0,135.9993,136.1422,135.9904,136.1154,19492.0
2018-03-19 09:50:00,152.46,152.57,152.46,152.51,11292.0,136.1243,136.2226,136.1243,136.169,11292.0
2018-03-19 09:55:00,152.52,152.57,152.44,152.55,15164.0,136.1779,136.2226,136.1065,136.2047,15164.0
2018-03-19 10:00:00,152.53,152.57,152.39,152.46,11418.0,136.1868,136.2226,136.0618,136.1243,11418.0
2018-03-19 10:05:00,152.47,152.51,152.4,152.4,14240.0,136.1333,136.169,136.0708,136.0708,14240.0
2018-03-19 10:10:00,152.39,152.42,152.22,152.25,23667.0,136.0618,136.0886,135.9101,135.9368,23667.0
2018-03-19 10:15:00,152.27,152.36,152.23,152.29,11157.0,135.9547,136.0351,135.919,135.9726,11157.0
2018-03-19 10:20:00,152.29,152.33,152.17,152.29,8150.0,135.9726,136.0083,135.8654,135.9726,8150.0
2018-03-19 10:25:00,152.33,152.44,152.27,152.44,7400.0,136.0083,136.1065,135.9547,136.1065,7400.0
2018-03-19 10:30:00,152.43,152.51,152.39,152.45,10581.0,136.0976,136.169,136.0618,136.1154,10581.0
2018-03-19 10:35:00,152.47,152.47,152.37,152.37,3250.0,136.1333,136.1333,136.044,136.044,3250.0
2018-03-19 10:40:00,152.38,152.38,152.17,152.17,9708.0,136.0529,136.0529,135.8654,135.8654,9708.0
2018-03-19 10:45:00,152.16,152.23,152.13,152.15,13202.0,135.8565,135.919,135.8297,135.8476,13202.0
2018-03-19 10:50:00,152.13,152.13,151.94,151.94,8913.0,135.8297,135.8297,135.6601,135.6601,8913.0
2018-03-19 10:55:00,151.95,151.96,151.83,151.91,12448.0,135.669,135.6779,135.5618,135.6333,12448.0
2018-03-19 11:00:00,151.89,151.92,151.79,151.84,13769.0,135.6154,135.6422,135.5261,135.5708,13769.0
2018-03-19 11:05:00,151.84,152.0,151.82,151.97,12770.0,135.5708,135.7136,135.5529,135.6868,12770.0
2018-03-19 11:10:00,151.98,152.0,151.79,151.79,113872.0,135.6958,135.7136,135.5261,135.5261,113872.0
2018-03-19 11:15:00,151.8,151.8,151.64,151.71,22920.0,135.5351,135.5351,135.3922,135.4547,22920.0
2018-03-19 11:20:00,151.69,151.75,151.66,151.72,5797.0,135.4368,135.4904,135.4101,135.4636,5797.0
2018-03-19 11:25:00,151.74,151.83,151.74,151.83,13755.0,135.4815,135.5618,135.4815,135.5618,13755.0
2018-03-19 11:30:00,151.82,151.82,151.67,151.72,8100.0,135.5529,135.5529,135.419,135.4636,8100.0
2018-03-19 11:35:00,151.73,151.73,151.61,151.61,10547.0,135.4726,135.4726,135.3654,135.3654,10547.0
2018-03-19 11:40:00,151.61,151.61,151.48,151.49,15642.0,135.3654,135.3654,135.2493,135.2583,15642.0
2018-03-19 11:45:00,151.45,151.45,151.35,151.4,4100.0,135.2226,135.2226,135.1333,135.1779,4100.0
2018-03-19 11:50:00,151.37,151.46,151.35,151.39,5474.0,135.1511,135.2315,135.1333,135.169,5474.0
2018-03-19 11:55:00,151.39,151.41,151.15,151.19,9650.0,135.169,135.1868,134.9547,134.9904,9650.0
2018-03-19 12:00:00,151.27,151.33,151.19,151.25,13669.0,135.0618,135.1154,134.9904,135.044,13669.0
2018-03-19 12:05:00,151.29,151.38,151.25,151.25,14740.0,135.0797,135.1601,135.044,135.044,14740.0
2018-03-19 12:10:00,151.25,151.31,151.14,151.22,25612.0,135.044,135.0976,134.9458,135.0172,25612.0
2018-03-19 12:15:00,151.17,151.21,151.06,151.13,18627.0,134.9726,135.0083,134.8743,134.9368,18627.0
2018-03-19 12:20:00,151.12,151.27,151.03,151.25,20618.0,134.9279,135.0618,134.8476,135.044,20618.0
2018-03-19 12:25:00,151.24,151.31,151.14,151.31,16917.0,135.0351,135.0976,134.9458,135.0976,16917.0
2018-03-19 12:30:00,151.32,151.35,151.07,151.14,25316.0,135.1065,135.1333,134.8833,134.9458,25316.0
2018-03-19 12:35:00,151.14,151.23,151.14,151.19,4342.0,134.9458,135.0261,134.9458,134.9904,4342.0
2018-03-19 12:40:00,151.17,151.21,151.06,151.06,9703.0,134.9726,135.0083,134.8743,134.8743,9703.0
2018-03-19 12:45:00,151.04,151.04,150.85,150.86,12600.0,134.8565,134.8565,134.6868,134.6958,12600.0
2018-03-19 12:50:00,150.92,151.07,150.88,151.07,6347.0,134.7493,134.8833,134.7136,134.8833,6347.0
2018-03-19 12:55:00,151.08,151.18,151.08,151.1,6245.0,134.8922,134.9815,134.8922,134.9101,6245.0
2018-03-19 13:00:00,151.08,151.13,150.9,150.9,27349.0,134.8922,134.9368,134.7315,134.7315,27349.0
2018-03-19 13:05:00,150.84,150.86,150.54,150.56,26276.0,134.6779,134.6958,134.4101,134.4279,26276.0
2018-03-19 13:10:00,150.58,150.63,150.46,150.62,8465.0,134.4458,134.4904,134.3386,134.4815,8465.0
2018-03-19 13:15:00,150.6,150.77,150.59,150.74,14658.0,134.4636,134.6154,134.4547,134.5886,14658.0
2018-03-19 13:20:00,150.74,150.74,150.62,150.64,8349.0,134.5886,134.5886,134.4815,134.4993,8349.0
2018-03-19 13:25:00,150.63,150.64,150.39,150.56,29666.0,134.4904,134.4993,134.2761,134.4279,29666.0
2018-03-19 13:30:00,150.53,150.66,150.49,150.55,17870.0,134.4011,134.5172,134.3654,134.419,17870.0
2018-03-19 13:35:00,150.54,150.75,150.51,150.75,10050.0,134.4101,134.5976,134.3833,134.5976,10050.0
2018-03-19 13:40:00,150.76,150.83,150.74,150.81,10132.0,134.6065,134.669,134.5886,134.6511,10132.0
2018-03-19 13:45:00,150.81,150.96,150.81,150.94,9038.0,134.6511,134.7851,134.6511,134.7672,9038.0
2018-03-19 13:50:00,150.91,150.94,150.82,150.85,6471.0,134.7404,134.7672,134.6601,134.6868,6471.0
2018-03-19 13:55:00,150.83,150.94,150.78,150.93,6032.0,134.669,134.7672,134.6243,134.7583,6032.0
2018-03-19 14:00:00,150.95,151.1,150.94,151.07,12279.0,134.7761,134.9101,134.7672,134.8833,12279.0
2018-03-19 14:05:00,151.06,151.07,150.98,150.99,7915.0,134.8743,134.8833,134.8029,134.8118,7915.0
2018-03-19 14:10:00,151.01,151.06,150.92,150.96,10928.0,134.8297,134.8743,134.7493,134.7851,10928.0
2018-03-19 14:15:00,150.97,151.0,150.87,150.87,9744.0,134.794,134.8208,134.7047,134.7047,9744.0
2018-03-19 14:20:00,150.85,150.87,150.66,150.67,7300.0,134.6868,134.7047,134.5172,134.5261,7300.0
2018-03-19 14:25:00,150.7,150.84,150.69,150.84,11125.0,134.5529,134.6779,134.544,134.6779,11125.0
2018-03-19 14:30:00,150.82,150.82,150.59,150.6,72969.0,134.6601,134.6601,134.4547,134.4636,72969.0
2018-03-19 14:35:00,150.61,150.64,150.37,150.43,26899.0,134.4726,134.4993,134.2583,134.3118,26899.0
2018-03-19 14:40:00,150.44,150.6,150.33,150.6,7608.0,134.3208,134.4636,134.2226,134.4636,7608.0
2018-03-19 14:45:00,150.61,150.73,150.56,150.61,9412.0,134.4726,134.5797,134.4279,134.4726,9412.0
2018-03-19 14:50:00,150.57,150.79,150.53,150.74,13129.0,134.4368,134.6333,134.4011,134.5886,13129.0
2018-03-19 14:55:00,150.78,150.91,150.78,150.82,10067.0,134.6243,134.7404,134.6243,134.6601,10067.0
2018-03-19 15:00:00,150.8,150.8,150.64,150.77,18031.0,134.6422,134.6422,134.4993,134.6154,18031.0
2018-03-19 15:05:00,150.75,150.86,150.57,150.64,31723.0,134.5976,134.6958,134.4368,134.4993,31723.0
2018-03-19 15:10:00,150.63,150.72,150.6,150.72,8886.0,134.4904,134.5708,134.4636,134.5708,8886.0
2018-03-19 15:15:00,150.73,151.1,150.73,151.07,22849.0,134.5797,134.9101,134.5797,134.8833,22849.0
2018-03-19 15:20:00,151.13,151.16,150.87,150.87,14762.0,134.9368,134.9636,134.7047,134.7047,14762.0
2018-03-19 15:25:00,150.89,150.96,150.84,150.89,30736.0,134.7226,134.7851,134.6779,134.7226,30736.0
2018-03-19 15:30:00,150.88,150.91,150.75,150.82,19162.0,134.7136,134.7404,134.5976,134.6601,19162.0
2018-03-19 15:35:00,150.82,151.07,150.75,151.02,20895.0,134.6601,134.8833,134.5976,134.8386,20895.0
2018-03-19 15:40:00,151.01,151.06,150.9,150.96,16125.0,134.8297,134.8743,134.7315,134.7851,16125.0
2018-03-19 15:45:00,150.95,151.23,150.94,151.13,19570.0,134.7761,135.0261,134.7672,134.9368,19570.0
2018-03-19 15:50:00,151.12,151.21,151.04,151.21,23660.0,134.9279,135.0083,134.8565,135.0083,23660.0
2018-03-19 15:55:00,151.22,151.5,151.22,151.33,74370.0,135.0172,135.2672,135.0172,135.1154,74370.0
2018-03-20 09:30:00,151.51,151.79,151.51,151.74,6343.0,135.2761,135.5261,135.2761,135.4815,6343.0
2018-03-20 09:35:00,151.82,151.82,151.58,151.58,1099.0,135.5529,135.5529,135.3386,135.3386,1099.0
2018-03-20 09:40:00,151.75,151.95,151.75,151.87,2715.0,135.4904,135.669,135.4904,135.5976,2715.0
2018-03-20 09:45:00,151.96,151.96,151.78,151.81,2273.0,135.6779,135.6779,135.5172,135.544,2273.0
2018-03-20 09:50:00,151.79,151.86,151.75,151.85,10813.0,135.5261,135.5886,135.4904,135.5797,10813.0
2018-03-20 09:55:00,151.8,151.8,151.61,151.62,5500.0,135.5351,135.5351,135.3654,135.3743,5500.0
2018-03-20 10:00:00,151.61,151.69,151.61,151.69,4921.0,135.3654,135.4368,135.3654,135.4368,4921.0
2018-03-20 10:05:00,151.69,151.73,151.61,151.65,9206.0,135.4368,135.4726,135.3654,135.4011,9206.0
2018-03-20 10:10:00,151.64,151.65,151.46,151.5,8237.0,135.3922,135.4011,135.2315,135.2672,8237.0
2018-03-20 10:15:00,151.47,151.53,151.4,151.52,2800.0,135.2404,135.294,135.1779,135.2851,2800.0
2018-03-20 10:20:00,151.52,151.64,151.52,151.61,3242.0,135.2851,135.3922,135.2851,135.3654,3242.0
2018-03-20 10:25:00,151.59,151.82,151.53,151.82,7736.0,135.3476,135.5529,135.294,135.5529,7736.0
2018-03-20 10:30:00,151.81,151.97,151.8,151.8,7305.0,135.544,135.6868,135.5351,135.5351,7305.0
2018-03-20 10:35:00,151.78,151.8,151.68,151.75,8478.0,135.5172,135.5351,135.4279,135.4904,8478.0
2018-03-20 10:40:00,151.77,151.81,151.62,151.62,13641.0,135.5083,135.544,135.3743,135.3743,13641.0
2018-03-20 10:45:00,151.6,151.71,151.58,151.58,3293.0,135.3565,135.4547,135.3386,135.3386,3293.0
2018-03-20 10:50:00,151.56,151.77,151.56,151.75,15140.0,135.3208,135.5083,135.3208,135.4904,15140.0
2018-03-20 10:55:00,151.73,151.73,151.63,151.73,3800.0,135.4726,135.4726,135.3833,135.4726,3800.0
2018-03-20 11:00:00,151.79,151.82,151.66,151.66,2500.0,135.5261,135.5529,135.4101,135.4101,2500.0
2018-03-20 11:05:00,151.64,151.67,151.63,151.66,1300.0,135.3922,135.419,135.3833,135.4101,1300.0
2018-03-20 11:10:00,151.64,151.69,151.52,151.52,1200.0,135.3922,135.4368,135.2851,135.2851,1200.0
2018-03-20 11:15:00,151.61,151.64,151.54,151.57,7426.0,135.3654,135.3922,135.3029,135.3297,7426.0
2018-03-20 11:20:00,151.59,151.68,151.59,151.66,1775.0,135.3476,135.4279,135.3476,135.4101,1775.0
2018-03-20 11:25:00,151.61,151.71,151.61,151.69,2507.0,135.3654,135.4547,135.3654,135.4368,2507.0
2018-03-20 11:30:00,151.68,151.7,151.59,151.59,5740.0,135.4279,135.4458,135.3476,135.3476,5740.0
2018-03-20 11:35:00,151.58,151.65,151.57,151.65,4188.0,135.3386,135.4011,135.3297,135.4011,4188.0
2018-03-20 11:40:00,151.59,151.59,151.45,151.5,2703.0,135.3476,135.3476,135.2226,135.2672,2703.0
2018-03-20 11:45:00,151.46,151.48,151.31,151.34,8770.0,135.2315,135.2493,135.0976,135.1243,8770.0
2018-03-20 11:50:00,151.35,151.38,151.22,151.25,11126.0,135.1333,135.1601,135.0172,135.044,11126.0
2018-03-20 11:55:00,151.24,151.45,151.23,151.44,3600.0,135.0351,135.2226,135.0261,135.2136,3600.0
2018-03-20 12:00:00,151.44,151.5,151.35,151.49,13923.0,135.2136,135.2672,135.1333,135.2583,13923.0
2018-03-20 12:05:00,151.48,151.5,151.44,151.45,9688.0,135.2493,135.2672,135.2136,135.2226,9688.0
2018-03-20 12:10:00,151.44,151.63,151.44,151.59,3711.0,135.2136,135.3833,135.2136,135.3476,3711.0
2018-03-20 12:15:00,151.58,151.6,151.54,151.57,2503.0,135.3386,135.3565,135.3029,135.3297,2503.0
2018-03-20 12:20:00,151.59,151.63,151.57,151.63,3326.0,135.3476,135.3833,135.3297,135.3833,3326.0
2018-03-20 12:25:00,151.63,151.74,151.63,151.65,2457.0,135.3833,135.4815,135.3833,135.4011,2457.0
2018-03-20 12:30:00,151.64,151.74,151.64,151.67,3988.0,135.3922,135.4815,135.3922,135.419,3988.0
2018-03-20 12:35:00,151.66,151.67,151.52,151.53,2880.0,135.4101,135.419,135.2851,135.294,2880.0
2018-03-20 12:40:00,151.53,151.63,151.53,151.57,1997.0,135.294,135.3833,135.294,135.3297,1997.0
2018-03-20 12:45:00,151.54,151.56,151.48,151.53,1892.0,135.3029,135.3208,135.2493,135.294,1892.0
2018-03-20 12:50:00,151.55,151.56,151.49,151.53,1754.0,135.3118,135.3208,135.2583,135.294,1754.0
2018-03-20 12:55:00,151.53,151.54,151.48,151.51,5506.0,135.294,135.3029,135.2493,135.2761,5506.0
2018-03-20 13:00:00,151.52,151.57,151.5,151.55,9520.0,135.2851,135.3297,135.2672,135.3118,9520.0
2018-03-20 13:05:00,151.55,151.6,151.52,151.52,4725.0,135.3118,135.3565,135.2851,135.2851,4725.0
2018-03-20 13:10:00,151.53,151.57,151.45,151.45,3907.0,135.294,135.3297,135.2226,135.2226,3907.0
2018-03-20 13:15:00,151.43,151.45,151.37,151.4,4457.0,135.2047,135.2226,135.1511,135.1779,4457.0
2018-03-20 13:20:00,151.37,151.42,151.34,151.39,3800.0,135.1511,135.1958,135.1243,135.169,3800.0
2018-03-20 13:25:00,151.4,151.43,151.36,151.37,2900.0,135.1779,135.2047,135.1422,135.1511,2900.0
2018-03-20 13:30:00,151.36,151.43,151.27,151.28,7085.0,135.1422,135.2047,135.0618,135.0708,7085.0
2018-03-20 13:35:00,151.27,151.29,151.24,151.26,6401.0,135.0618,135.0797,135.0351,135.0529,6401.0
2018-03-20 13:40:00,151.28,151.32,151.24,151.26,4298.0,135.0708,135.1065,135.0351,135.0529,4298.0
2018-03-20 13:45:00,151.27,151.33,151.21,151.33,1549.0,135.0618,135.1154,135.0083,135.1154,1549.0
2018-03-20 13:50:00,151.34,151.39,151.34,151.38,750.0,135.1243,135.169,135.1243,135.1601,750.0
2018-03-20 13:55:00,151.37,151.39,151.27,151.28,737.0,135.1511,135.169,135.0618,135.0708,737.0
2018-03-20 14:00:00,151.23,151.42,151.18,151.41,6417.0,135.0261,135.1958,134.9815,135.1868,6417.0
2018-03-20 14:05:00,151.43,151.49,151.38,151.38,3474.0,135.2047,135.2583,135.1601,135.1601,3474.0
2018-03-20 14:10:00,151.38,151.45,151.36,151.4,3029.0,135.1601,135.2226,135.1422,135.1779,3029.0
2018-03-20 14:15:00,151.44,151.51,151.44,151.51,1954.0,135.2136,135.2761,135.2136,135.2761,1954.0
2018-03-20 14:20:00,151.5,151.56,151.47,151.49,176361.0,135.2672,135.3208,135.2404,135.2583,176361.0
2018-03-20 14:25:00,151.5,151.57,151.48,151.57,3400.0,135.2672,135.3297,135.2493,135.3297,3400.0
2018-03-20 14:30:00,151.58,151.62,151.56,151.56,1367.0,135.3386,135.3743,135.3208,135.3208,1367.0
2018-03-20 14:35:00,151.59,151.61,151.54,151.61,1593.0,135.3476,135.3654,135.3029,135.3654,1593.0
2018-03-20 14:40:00,151.57,151.7,151.57,151.68,7290.0,135.3297,135.4458,135.3297,135.4279,7290.0
2018-03-20 14:45:00,151.7,151.7,151.64,151.7,7672.0,135.4458,135.4458,135.3922,135.4458,7672.0
2018-03-20 14:50:00,151.73,151.78,151.71,151.75,3798.0,135.4726,135.5172,135.4547,135.4904,3798.0
2018-03-20 14:55:00,151.77,151.79,151.64,151.73,7651.0,135.5083,135.5261,135.3922,135.4726,7651.0
2018-03-20 15:00:00,151.73,151.85,151.73,151.83,13205.0,135.4726,135.5797,135.4726,135.5618,13205.0
2018-03-20 15:05:00,151.84,151.89,151.84,151.85,5850.0,135.5708,135.6154,135.5708,135.5797,5850.0
2018-03-20 15:10:00,151.88,151.93,151.8,151.93,25107.0,135.6065,135.6511,135.5351,135.6511,25107.0
2018-03-20 15:15:00,151.92,151.93,151.75,151.76,9340.0,135.6422,135.6511,135.4904,135.4993,9340.0
2018-03-20 15:20:00,151.74,151.79,151.73,151.73,6708.0,135.4815,135.5261,135.4726,135.4726,6708.0
2018-03-20 15:25:00,151.72,151.73,151.68,151.69,11429.0,135.4636,135.4726,135.4279,135.4368,11429.0
2018-03-20 15:30:00,151.7,151.75,151.65,151.72,4419.0,135.4458,135.4904,135.4011,135.4636,4419.0
2018-03-20 15:35:00,151.76,151.76,151.54,151.61,40287.0,135.4993,135.4993,135.3029,135.3654,40287.0
2018-03-20 15:40:00,151.62,151.63,151.51,151.53,13360.0,135.3743,135.3833,135.2761,135.294,13360.0
2018-03-20 15:45:00,151.53,151.6,151.51,151.59,27992.0,135.294,135.3565,135.2761,135.3476,27992.0
2018-03-20 15:50:00,151.58,151.59,151.53,151.59,19507.0,135.3386,135.3476,135.294,135.3476,19507.0
2018-03-20 15:55:00,151.57,151.62,151.49,151.55,158343.0,135.3297,135.3743,135.2583,135.3118,158343.0
2018-03-21 09:30:00,151.57,151.63,151.54,151.62,6186.0,135.3297,135.3833,135.3029,135.3743,6186.0
2018-03-21 09:35:00,151.43,151.59,151.43,151.59,3271.0,135.2047,135.3476,135.2047,135.3476,3271.0
2018-03-21 09:40:00,151.46,151.49,151.4,151.43,1888.0,135.2315,135.2583,135.1779,135.2047,1888.0
2018-03-21 09:45:00,151.47,151.58,151.37,151.4,7533.0,135.2404,135.3386,135.1511,135.1779,7533.0
2018-03-21 09:50:00,151.4,151.51,151.36,151.48,4945.0,135.1779,135.2761,135.1422,135.2493,4945.0
2018-03-21 09:55:00,151.47,151.6,151.43,151.46,21419.0,135.2404,135.3565,135.2047,135.2315,21419.0
2018-03-21 10:00:00,151.47,151.6,151.47,151.59,5217.0,135.2404,135.3565,135.2404,135.3476,5217.0
2018-03-21 10:05:00,151.59,151.63,151.51,151.63,3538.0,135.3476,135.3833,135.2761,135.3833,3538.0
2018-03-21 10:10:00,151.69,151.71,151.65,151.66,2763.0,135.4368,135.4547,135.4011,135.4101,2763.0
2018-03-21 10:15:00,151.66,151.68,151.62,151.63,3528.0,135.4101,135.4279,135.3743,135.3833,3528.0
2018-03-21 10:20:00,151.62,151.62,151.48,151.49,4720.0,135.3743,135.3743,135.2493,135.2583,4720.0
2018-03-21 10:25:00,151.5,151.54,151.5,151.54,2303.0,135.2672,135.3029,135.2672,135.3029,2303.0
2018-03-21 10:30:00,151.54,151.57,151.48,151.49,1300.0,135.3029,135.3297,135.2493,135.2583,1300.0
2018-03-21 10:35:00,151.49,151.62,151.43,151.62,13701.0,135.2583,135.3743,135.2047,135.3743,13701.0
2018-03-21 10:40:00,151.64,151.71,151.64,151.71,1275.0,135.3922,135.4547,135.3922,135.4547,1275.0
2018-03-21 10:45:00,151.72,151.8,151.72,151.73,3215.0,135.4636,135.5351,135.4636,135.4726,3215.0
2018-03-21 10:50:00,151.74,151.79,151.71,151.74,7569.0,135.4815,135.5261,135.4547,135.4815,7569.0
2018-03-21 10:55:00,151.68,151.75,151.67,151.67,2500.0,135.4279,135.4904,135.419,135.419,2500.0
2018-03-21 11:00:00,151.68,151.69,151.61,151.62,14616.0,135.4279,135.4368,135.3654,135.3743,14616.0
2018-03-21 11:05:00,151.61,151.65,151.61,151.65,3943.0,135.3654,135.4011,135.3654,135.4011,3943.0
2018-03-21 11:10:00,151.63,151.68,151.63,151.64,1351.0,135.3833,135.4279,135.3833,135.3922,1351.0
2018-03-21 11:15:00,151.67,151.75,151.67,151.73,888.0,135.419,135.4904,135.419,135.4726,888.0
2018-03-21 11:20:00,151.78,151.86,151.76,151.8,4575.0,135.5172,135.5886,135.4993,135.5351,4575.0
2018-03-21 11:25:00,151.82,151.82,151.77,151.79,1211.0,135.5529,135.5529,135.5083,135.5261,1211.0
2018-03-21 11:30:00,151.86,151.9,151.82,151.9,3636.0,135.5886,135.6243,135.5529,135.6243,3636.0
2018-03-21 11:35:00,151.91,151.97,151.9,151.97,1916.0,135.6333,135.6868,135.6243,135.6868,1916.0
2018-03-21 11:40:00,151.94,152.0,151.93,151.98,2102.0,135.6601,135.7136,135.6511,135.6958,2102.0
2018-03-21 11:45:00,152.02,152.03,152.0,152.03,1900.0,135.7315,135.7404,135.7136,135.7404,1900.0
2018-03-21 11:50:00,152.06,152.25,152.06,152.25,1725.0,135.7672,135.9368,135.7672,135.9368,1725.0
2018-03-21 11:55:00,152.25,152.33,152.23,152.24,8022.0,135.9368,136.0083,135.919,135.9279,8022.0
2018-03-21 12:00:00,152.19,152.19,152.15,152.16,2089.0,135.8833,135.8833,135.8476,135.8565,2089.0
2018-03-21 12:05:00,152.17,152.22,152.16,152.22,4347.0,135.8654,135.9101,135.8565,135.9101,4347.0
2018-03-21 12:10:00,152.24,152.24,152.2,152.22,5192.0,135.9279,135.9279,135.8922,135.9101,5192.0
2018-03-21 12:15:00,152.28,152.29,152.25,152.26,1107.0,135.9636,135.9726,135.9368,135.9458,1107.0
2018-03-21 12:20:00,152.29,152.3,152.26,152.26,3024.0,135.9726,135.9815,135.9458,135.9458,3024.0
2018-03-21 12:25:00,152.28,152.28,152.21,152.26,2849.0,135.9636,135.9636,135.9011,135.9458,2849.0
2018-03-21 12:30:00,152.23,152.25,152.2,152.21,2400.0,135.919,135.9368,135.8922,135.9011,2400.0
2018-03-21 12:35:00,152.2,152.26,152.2,152.26,3516.0,135.8922,135.9458,135.8922,135.9458,3516.0
2018-03-21 12:40:00,152.28,152.33,152.28,152.28,2388.0,135.9636,136.0083,135.9636,135.9636,2388.0
2018-03-21 12:45:00,152.31,152.31,152.23,152.26,4008.0,135.9904,135.9904,135.919,135.9458,4008.0
2018-03-21 12:50:00,152.26,152.31,152.25,152.29,1541.0,135.9458,135.9904,135.9368,135.9726,1541.0
2018-03-21 12:55:00,152.28,152.29,152.27,152.29,601.0,135.9636,135.9726,135.9547,135.9726,601.0
2018-03-21 13:00:00,152.31,152.32,152.26,152.27,2957.0,135.9904,135.9993,135.9458,135.9547,2957.0
2018-03-21 13:05:00,152.22,152.22,152.13,152.14,6754.0,135.9101,135.9101,135.8297,135.8386,6754.0
2018-03-21 13:10:00,152.13,152.13,152.07,152.09,7433.0,135.8297,135.8297,135.7761,135.794,7433.0
2018-03-21 13:15:00,152.08,152.08,152.01,152.04,1392.0,135.7851,135.7851,135.7226,135.7493,1392.0
2018-03-21 13:20:00,152.06,152.08,152.06,152.08,4533.0,135.7672,135.7851,135.7672,135.7851,4533.0
2018-03-21 13:25:00,152.1,152.12,152.08,152.08,2998.0,135.8029,135.8208,135.7851,135.7851,2998.0
2018-03-21 13:30:00,152.06,152.1,152.05,152.09,2700.0,135.7672,135.8029,135.7583,135.794,2700.0
2018-03-21 13:35:00,152.08,152.12,151.96,151.97,3173.0,135.7851,135.8208,135.6779,135.6868,3173.0
2018-03-21 13:40:00,151.99,152.0,151.97,151.99,4102.0,135.7047,135.7136,135.6868,135.7047,4102.0
2018-03-21 13:45:00,151.98,152.11,151.98,152.11,7803.0,135.6958,135.8118,135.6958,135.8118,7803.0
2018-03-21 13:50:00,152.11,152.17,152.08,152.15,7380.0,135.8118,135.8654,135.7851,135.8476,7380.0
2018-03-21 13:55:00,152.14,152.25,152.12,152.2,8175.0,135.8386,135.9368,135.8208,135.8922,8175.0
2018-03-21 14:00:00,152.21,152.69,151.84,152.13,50826.0,135.9011,136.3297,135.5708,135.8297,50826.0
2018-03-21 14:05:00,152.12,152.62,152.12,152.52,22136.0,135.8208,136.2672,135.8208,136.1779,22136.0
2018-03-21 14:10:00,152.49,152.56,152.46,152.54,1900.0,136.1511,136.2136,136.1243,136.1958,1900.0
2018-03-21 14:15:00,152.53,152.76,152.52,152.61,37782.0,136.1868,136.3922,136.1779,136.2583,37782.0
2018-03-21 14:20:00,152.62,152.62,152.32,152.4,32821.0,136.2672,136.2672,135.9993,136.0708,32821.0
2018-03-21 14:25:00,152.36,152.39,151.99,152.04,25055.0,136.0351,136.0618,135.7047,135.7493,25055.0
2018-03-21 14:30:00,152.15,152.26,151.97,152.22,17065.0,135.8476,135.9458,135.6868,135.9101,17065.0
2018-03-21 14:35:00,152.18,152.2,151.76,151.77,24152.0,135.8743,135.8922,135.4993,135.5083,24152.0
2018-03-21 14:40:00,151.82,151.92,151.68,151.92,5546.0,135.5529,135.6422,135.4279,135.6422,5546.0
2018-03-21 14:45:00,151.79,151.83,151.5,151.53,8500.0,135.5261,135.5618,135.2672,135.294,8500.0
2018-03-21 14:50:00,151.54,151.54,151.24,151.36,30476.0,135.3029,135.3029,135.0351,135.1422,30476.0
2018-03-21 14:55:00,151.46,151.62,151.37,151.61,10155.0,135.2315,135.3743,135.1511,135.3654,10155.0
2018-03-21 15:00:00,151.53,151.89,151.53,151.82,65967.0,135.294,135.6154,135.294,135.5529,65967.0
2018-03-21 15:05:00,151.88,151.89,151.56,151.89,27450.0,135.6065,135.6154,135.3208,135.6154,27450.0
2018-03-21 15:10:00,151.89,152.33,151.72,152.3,61658.0,135.6154,136.0083,135.4636,135.9815,61658.0
2018-03-21 15:15:00,152.3,152.31,152.02,152.12,24462.0,135.9815,135.9904,135.7315,135.8208,24462.0
2018-03-21 15:20:00,152.09,152.2,152.03,152.08,7908.0,135.794,135.8922,135.7404,135.7851,7908.0
2018-03-21 15:25:00,152.07,152.07,151.78,151.83,6884.0,135.7761,135.7761,135.5172,135.5618,6884.0
2018-03-21 15:30:00,151.8,151.9,151.78,151.9,3751.0,135.5351,135.6243,135.5172,135.6243,3751.0
2018-03-21 15:35:00,151.96,152.09,151.93,151.98,7004.0,135.6779,135.794,135.6511,135.6958,7004.0
2018-03-21 15:40:00,151.91,151.98,151.78,151.79,5525.0,135.6333,135.6958,135.5172,135.5261,5525.0
2018-03-21 15:45:00,151.82,151.97,151.82,151.89,7867.0,135.5529,135.6868,135.5529,135.6154,7867.0
2018-03-21 15:50:00,151.87,151.87,151.54,151.59,8299.0,135.5976,135.5976,135.3029,135.3476,8299.0
2018-03-21 15:55:00,151.56,151.57,151.37,151.38,27441.0,135.3208,135.3297,135.1511,135.1601,27441.0
2018-03-22 09:30:00,149.32,149.32,148.99,149.1,9712.0,133.8922,133.8922,133.5963,133.695,9712.0
2018-03-22 09:35:00,149.12,149.49,149.12,149.45,3672.0,133.7129,134.0447,133.7129,134.0088,3672.0
2018-03-22 09:40:00,149.48,149.56,149.35,149.42,8559.0,134.0357,134.1074,133.9191,133.9819,8559.0
2018-03-22 09:45:00,149.48,149.57,149.39,149.57,8623.0,134.0357,134.1164,133.955,134.1164,8623.0
2018-03-22 09:50:00,149.49,149.52,149.28,149.29,31761.0,134.0447,134.0716,133.8564,133.8653,31761.0
2018-03-22 09:55:00,149.34,149.43,149.24,149.24,3931.0,133.9102,133.9909,133.8205,133.8205,3931.0
2018-03-22 10:00:00,149.22,149.41,149.17,149.37,11604.0,133.8026,133.9729,133.7577,133.9371,11604.0
2018-03-22 10:05:00,149.36,149.47,149.24,149.44,9240.0,133.9281,134.0267,133.8205,133.9998,9240.0
2018-03-22 10:10:00,149.43,149.87,149.36,149.83,27814.0,133.9909,134.3854,133.9281,134.3495,27814.0
2018-03-22 10:15:00,149.82,149.85,149.68,149.72,14321.0,134.3406,134.3675,134.215,134.2509,14321.0
2018-03-22 10:20:00,149.73,149.73,149.56,149.56,17013.0,134.2599,134.2599,134.1074,134.1074,17013.0
2018-03-22 10:25:00,149.59,149.65,149.45,149.46,11836.0,134.1343,134.1881,134.0088,134.0178,11836.0
2018-03-22 10:30:00,149.44,149.44,149.26,149.31,9172.0,133.9998,133.9998,133.8384,133.8833,9172.0
2018-03-22 10:35:00,149.28,149.34,149.16,149.3,8105.0,133.8564,133.9102,133.7488,133.8743,8105.0
2018-03-22 10:40:00,149.28,149.28,149.05,149.11,6533.0,133.8564,133.8564,133.6501,133.7039,6533.0
2018-03-22 10:45:00,149.03,149.03,148.78,148.81,21077.0,133.6322,133.6322,133.408,133.4349,21077.0
2018-03-22 10:50:00,148.82,148.84,148.75,148.79,23655.0,133.4439,133.4618,133.3811,133.417,23655.0
2018-03-22 10:55:00,148.77,148.77,148.53,148.68,14332.0,133.3991,133.3991,133.1839,133.3184,14332.0
2018-03-22 11:00:00,148.69,148.86,148.67,148.84,7350.0,133.3273,133.4798,133.3094,133.4618,7350.0
2018-03-22 11:05:00,148.83,148.85,148.73,148.77,6467.0,133.4529,133.4708,133.3632,133.3991,6467.0
2018-03-22 11:10:00,148.8,148.86,148.66,148.68,5993.0,133.426,133.4798,133.3004,133.3184,5993.0
2018-03-22 11:15:00,148.66,148.77,148.62,148.76,2240.0,133.3004,133.3991,133.2646,133.3901,2240.0
2018-03-22 11:20:00,148.74,148.74,148.43,148.5,7885.0,133.3722,133.3722,133.0942,133.157,7885.0
2018-03-22 11:25:00,148.54,148.54,148.33,148.44,6484.0,133.1928,133.1928,133.0045,133.1032,6484.0
2018-03-22 11:30:00,148.48,148.56,148.32,148.32,12678.0,133.139,133.2108,132.9956,132.9956,12678.0
2018-03-22 11:35:00,148.35,148.35,148.13,148.13,5969.0,133.0225,133.0225,132.8252,132.8252,5969.0
2018-03-22 11:40:00,148.21,148.22,148.0,148.19,9449.0,132.8969,132.9059,132.7086,132.879,9449.0
2018-03-22 11:45:00,148.08,148.29,148.05,148.27,2635.0,132.7804,132.9687,132.7535,132.9507,2635.0
2018-03-22 11:50:00,148.26,148.41,148.19,148.38,5955.0,132.9418,133.0763,132.879,133.0494,5955.0
2018-03-22 11:55:00,148.41,148.45,148.18,148.19,3820.0,133.0763,133.1121,132.87,132.879,3820.0
2018-03-22 12:00:00,148.2,148.27,148.04,148.27,16072.0,132.888,132.9507,132.7445,132.9507,16072.0
2018-03-22 12:05:00,148.33,148.43,148.31,148.33,11055.0,133.0045,133.0942,132.9866,133.0045,11055.0
2018-03-22 12:10:00,148.36,148.45,148.3,148.3,3004.0,133.0314,133.1121,132.9776,132.9776,3004.0
2018-03-22 12:15:00,148.27,148.84,148.2,148.68,39857.0,132.9507,133.4618,132.888,133.3184,39857.0
2018-03-22 12:20:00,148.72,148.89,148.7,148.71,5700.0,133.3542,133.5067,133.3363,133.3453,5700.0
2018-03-22 12:25:00,148.66,149.13,148.66,149.08,36277.0,133.3004,133.7219,133.3004,133.677,36277.0
2018-03-22 12:30:00,149.13,149.17,148.95,149.04,7867.0,133.7219,133.7577,133.5605,133.6412,7867.0
2018-03-22 12:35:00,149.11,149.27,149.06,149.06,14165.0,133.7039,133.8474,133.6591,133.6591,14165.0
2018-03-22 12:40:00,149.04,149.04,148.87,148.87,4420.0,133.6412,133.6412,133.4887,133.4887,4420.0
2018-03-22 12:45:00,148.85,148.92,148.76,148.88,13041.0,133.4708,133.5336,133.3901,133.4977,13041.0
2018-03-22 12:50:00,148.88,149.1,148.86,148.99,4333.0,133.4977,133.695,133.4798,133.5963,4333.0
2018-03-22 12:55:00,148.98,148.98,148.77,148.85,104104.0,133.5874,133.5874,133.3991,133.4708,104104.0
2018-03-22 13:00:00,148.75,148.75,148.47,148.58,7350.0,133.3811,133.3811,133.1301,133.2287,7350.0
2018-03-22 13:05:00,148.54,148.67,148.47,148.63,17793.0,133.1928,133.3094,133.1301,133.2735,17793.0
2018-03-22 13:10:00,148.63,148.8,148.57,148.8,11111.0,133.2735,133.426,133.2197,133.426,11111.0
2018-03-22 13:15:00,148.83,148.84,148.72,148.72,38810.0,133.4529,133.4618,133.3542,133.3542,38810.0
2018-03-22 13:20:00,148.71,149.12,148.66,149.12,190657.0,133.3453,133.7129,133.3004,133.7129,190657.0
2018-03-22 13:25:00,149.1,149.34,149.05,149.31,59976.0,133.695,133.9102,133.6501,133.8833,59976.0
2018-03-22 13:30:00,149.34,149.42,149.22,149.32,9343.0,133.9102,133.9819,133.8026,133.8922,9343.0
2018-03-22 13:35:00,149.39,149.5,149.33,149.37,20608.0,133.955,134.0536,133.9012,133.9371,20608.0
2018-03-22 13:40:00,149.32,149.43,149.32,149.37,3445.0,133.8922,133.9909,133.8922,133.9371,3445.0
2018-03-22 13:45:00,149.4,149.5,149.31,149.32,8653.0,133.964,134.0536,133.8833,133.8922,8653.0
2018-03-22 13:50:00,149.3,149.31,149.23,149.23,4984.0,133.8743,133.8833,133.8115,133.8115,4984.0
2018-03-22 13:55:00,149.18,149.31,149.17,149.3,5172.0,133.7667,133.8833,133.7577,133.8743,5172.0
2018-03-22 14:00:00,149.28,149.37,149.13,149.19,27649.0,133.8564,133.9371,133.7219,133.7757,27649.0
2018-03-22 14:05:00,149.21,149.23,149.01,149.02,6419.0,133.7936,133.8115,133.6143,133.6232,6419.0
2018-03-22 14:10:00,148.92,149.07,148.86,149.05,9322.0,133.5336,133.6681,133.4798,133.6501,9322.0
2018-03-22 14:15:00,149.02,149.08,148.97,148.99,6696.0,133.6232,133.677,133.5784,133.5963,6696.0
2018-03-22 14:20:00,148.93,148.93,148.71,148.74,4187.0,133.5425,133.5425,133.3453,133.3722,4187.0
2018-03-22 14:25:00,148.68,148.68,148.53,148.53,1365.0,133.3184,133.3184,133.1839,133.1839,1365.0
2018-03-22 14:30:00,148.48,148.5,148.37,148.49,7861.0,133.139,133.157,133.0404,133.148,7861.0
2018-03-22 14:35:00,148.46,148.68,148.46,148.64,7251.0,133.1211,133.3184,133.1211,133.2825,7251.0
2018-03-22 14:40:00,148.68,148.69,148.59,148.6,3805.0,133.3184,133.3273,133.2377,133.2466,3805.0
2018-03-22 14:45:00,148.61,148.78,148.58,148.68,2550.0,133.2556,133.408,133.2287,133.3184,2550.0
2018-03-22 14:50:00,148.65,148.65,148.48,148.48,4765.0,133.2915,133.2915,133.139,133.139,4765.0
2018-03-22 14:55:00,148.48,148.49,148.17,148.25,15400.0,133.139,133.148,132.8611,132.9328,15400.0
2018-03-22 15:00:00,148.18,148.53,148.18,148.45,38293.0,132.87,133.1839,132.87,133.1121,38293.0
2018-03-22 15:05:00,148.4,148.45,148.14,148.22,26723.0,133.0673,133.1121,132.8342,132.9059,26723.0
2018-03-22 15:10:00,148.17,148.21,148.02,148.03,19463.0,132.8611,132.8969,132.7266,132.7355,19463.0
2018-03-22 15:15:00,148.06,148.06,147.71,147.84,52401.0,132.7624,132.7624,132.4486,132.5651,52401.0
2018-03-22 15:20:00,147.81,148.2,147.81,148.08,34450.0,132.5382,132.888,132.5382,132.7804,34450.0
2018-03-22 15:25:00,148.08,148.12,147.83,147.84,14993.0,132.7804,132.8162,132.5562,132.5651,14993.0
2018-03-22 15:30:00,147.83,147.86,147.62,147.69,32800.0,132.5562,132.5831,132.3679,132.4306,32800.0
2018-03-22 15:35:00,147.72,147.72,147.5,147.54,16963.0,132.4575,132.4575,132.2603,132.2961,16963.0
2018-03-22 15:40:00,147.49,147.55,147.39,147.44,25729.0,132.2513,132.3051,132.1616,132.2065,25729.0
2018-03-22 15:45:00,147.42,147.42,146.87,147.09,55057.0,132.1885,132.1885,131.6954,131.8926,55057.0
2018-03-22 15:50:00,147.1,147.3,147.01,147.09,39324.0,131.9016,132.0809,131.8209,131.8926,39324.0
2018-03-22 15:55:00,147.06,147.19,146.92,146.98,96633.0,131.8657,131.9823,131.7402,131.794,96633.0
2018-03-23 09:30:00,147.14,147.69,147.14,147.58,10104.0,131.9375,132.4306,131.9375,132.332,10104.0
2018-03-23 09:35:00,147.5,147.52,147.28,147.3,2951.0,132.2603,132.2782,132.063,132.0809,2951.0
2018-03-23 09:40:00,147.19,147.19,146.92,146.92,7786.0,131.9823,131.9823,131.7402,131.7402,7786.0
2018-03-23 09:45:00,146.95,146.95,146.74,146.86,14934.0,131.7671,131.7671,131.5788,131.6864,14934.0
2018-03-23 09:50:00,146.87,147.14,146.82,147.12,16492.0,131.6954,131.9375,131.6505,131.9195,16492.0
2018-03-23 09:55:00,147.13,147.28,147.04,147.11,19310.0,131.9285,132.063,131.8478,131.9106,19310.0
2018-03-23 10:00:00,147.12,147.42,147.12,147.24,13151.0,131.9195,132.1885,131.9195,132.0271,13151.0
2018-03-23 10:05:00,147.29,147.29,146.96,147.18,59304.0,132.072,132.072,131.7761,131.9733,59304.0
2018-03-23 10:10:00,147.12,147.38,147.04,147.07,10056.0,131.9195,132.1527,131.8478,131.8747,10056.0
2018-03-23 10:15:00,147.08,147.29,146.94,146.97,25657.0,131.8837,132.072,131.7581,131.785,25657.0
2018-03-23 10:20:00,146.91,147.03,146.8,146.91,27112.0,131.7312,131.8388,131.6326,131.7312,27112.0
2018-03-23 10:25:00,146.94,147.19,146.94,147.15,5140.0,131.7581,131.9823,131.7581,131.9464,5140.0
2018-03-23 10:30:00,147.18,147.32,147.1,147.32,5307.0,131.9733,132.0989,131.9016,132.0989,5307.0
2018-03-23 10:35:00,147.33,147.33,147.12,147.14,7660.0,132.1078,132.1078,131.9195,131.9375,7660.0
2018-03-23 10:40:00,147.15,147.39,147.15,147.23,17791.0,131.9464,132.1616,131.9464,132.0182,17791.0
2018-03-23 10:45:00,147.26,147.44,147.22,147.24,11427.0,132.0451,132.2065,132.0092,132.0271,11427.0
2018-03-23 10:50:00,147.22,147.4,147.11,147.31,8979.0,132.0092,132.1706,131.9106,132.0899,8979.0
2018-03-23 10:55:00,147.36,147.42,147.28,147.39,9462.0,132.1347,132.1885,132.063,132.1616,9462.0
2018-03-23 11:00:00,147.43,147.53,147.21,147.3,13681.0,132.1975,132.2872,132.0002,132.0809,13681.0
2018-03-23 11:05:00,147.31,147.32,147.1,147.1,12749.0,132.0899,132.0989,131.9016,131.9016,12749.0
2018-03-23 11:10:00,147.14,147.14,146.98,147.06,5781.0,131.9375,131.9375,131.794,131.8657,5781.0
2018-03-23 11:15:00,147.1,147.15,147.0,147.08,6720.0,131.9016,131.9464,131.8119,131.8837,6720.0
2018-03-23 11:20:00,147.12,147.12,146.93,146.98,10200.0,131.9195,131.9195,131.7492,131.794,10200.0
2018-03-23 11:25:00,146.97,147.08,146.85,146.88,8739.0,131.785,131.8837,131.6774,131.7043,8739.0
2018-03-23 11:30:00,146.88,146.97,146.87,146.92,4999.0,131.7043,131.785,131.6954,131.7402,4999.0
2018-03-23 11:35:00,146.9,146.97,146.6,146.6,9103.0,131.7223,131.785,131.4533,131.4533,9103.0
2018-03-23 11:40:00,146.61,146.63,146.41,146.41,13181.0,131.4622,131.4802,131.2829,131.2829,13181.0
2018-03-23 11:45:00,146.36,146.42,146.2,146.2,394390.0,131.2381,131.2919,131.0946,131.0946,394390.0
2018-03-23 11:50:00,146.23,146.24,146.01,146.19,24545.0,131.1215,131.1305,130.9242,131.0856,24545.0
2018-03-23 11:55:00,146.16,146.16,145.9,145.95,14470.0,131.0587,131.0587,130.8256,130.8704,14470.0
2018-03-23 12:00:00,145.93,146.31,145.9,146.27,47312.0,130.8525,131.1932,130.8256,131.1574,47312.0
2018-03-23 12:05:00,146.27,146.4,146.13,146.34,8503.0,131.1574,131.2739,131.0318,131.2201,8503.0
2018-03-23 12:10:00,146.35,146.36,146.14,146.3,13550.0,131.2291,131.2381,131.0408,131.1843,13550.0
2018-03-23 12:15:00,146.33,146.34,146.07,146.09,5798.0,131.2112,131.2201,130.978,130.996,5798.0
2018-03-23 12:20:00,146.08,146.31,146.07,146.29,3273.0,130.987,131.1932,130.978,131.1753,3273.0
2018-03-23 12:25:00,146.36,146.63,146.36,146.58,8609.0,131.2381,131.4802,131.2381,131.4353,8609.0
2018-03-23 12:30:00,146.59,146.59,146.44,146.44,1800.0,131.4443,131.4443,131.3098,131.3098,1800.0
2018-03-23 12:35:00,146.43,146.45,146.17,146.2,9197.0,131.3008,131.3188,131.0677,131.0946,9197.0
2018-03-23 12:40:00,146.22,146.22,146.01,146.01,9515.0,131.1125,131.1125,130.9242,130.9242,9515.0
2018-03-23 12:45:00,146.06,146.22,146.05,146.12,6452.0,130.9691,131.1125,130.9601,131.0229,6452.0
2018-03-23 12:50:00,146.27,146.28,146.1,146.19,14565.0,131.1574,131.1663,131.0049,131.0856,14565.0
2018-03-23 12:55:00,146.19,146.2,146.01,146.09,6225.0,131.0856,131.0946,130.9242,130.996,6225.0
2018-03-23 13:00:00,146.05,146.34,145.96,146.29,13873.0,130.9601,131.2201,130.8794,131.1753,13873.0
2018-03-23 13:05:00,146.27,146.51,146.27,146.51,6726.0,131.1574,131.3726,131.1574,131.3726,6726.0
2018-03-23 13:10:00,146.57,146.61,146.48,146.49,21516.0,131.4264,131.4622,131.3457,131.3546,21516.0
2018-03-23 13:15:00,146.51,146.55,146.44,146.53,8494.0,131.3726,131.4084,131.3098,131.3905,8494.0
2018-03-23 13:20:00,146.5,146.8,146.46,146.79,14156.0,131.3636,131.6326,131.3277,131.6236,14156.0
2018-03-23 13:25:00,146.8,146.82,146.54,146.71,16549.0,131.6326,131.6505,131.3995,131.5519,16549.0
2018-03-23 13:30:00,146.79,146.93,146.6,146.71,17339.0,131.6236,131.7492,131.4533,131.5519,17339.0
2018-03-23 13:35:00,146.7,146.71,146.49,146.53,5479.0,131.5429,131.5519,131.3546,131.3905,5479.0
2018-03-23 13:40:00,146.5,146.55,146.44,146.52,3759.0,131.3636,131.4084,131.3098,131.3815,3759.0
2018-03-23 13:45:00,146.5,146.8,146.5,146.8,11590.0,131.3636,131.6326,131.3636,131.6326,11590.0
2018-03-23 13:50:00,146.77,147.17,146.77,147.16,11198.0,131.6057,131.9644,131.6057,131.9554,11198.0
2018-03-23 13:55:00,147.15,147.15,147.02,147.03,11990.0,131.9464,131.9464,131.8299,131.8388,11990.0
2018-03-23 14:00:00,147.04,147.2,146.89,146.93,15897.0,131.8478,131.9913,131.7133,131.7492,15897.0
2018-03-23 14:05:00,146.92,146.96,146.7,146.76,11911.0,131.7402,131.7761,131.5429,131.5967,11911.0
2018-03-23 14:10:00,146.72,146.72,146.48,146.48,9818.0,131.5609,131.5609,131.3457,131.3457,9818.0
2018-03-23 14:15:00,146.44,146.46,146.3,146.34,21243.0,131.3098,131.3277,131.1843,131.2201,21243.0
2018-03-23 14:20:00,146.33,146.4,146.2,146.35,8441.0,131.2112,131.2739,131.0946,131.2291,8441.0
2018-03-23 14:25:00,146.28,146.3,146.14,146.3,18506.0,131.1663,131.1843,131.0408,131.1843,18506.0
2018-03-23 14:30:00,146.28,146.33,146.12,146.17,5530.0,131.1663,131.2112,131.0229,131.0677,5530.0
2018-03-23 14:35:00,146.19,146.24,146.04,146.19,9891.0,131.0856,131.1305,130.9511,131.0856,9891.0
2018-03-23 14:40:00,146.14,146.32,146.09,146.16,10749.0,131.0408,131.2022,130.996,131.0587,10749.0
2018-03-23 14:45:00,146.13,146.13,145.71,145.77,17490.0,131.0318,131.0318,130.6552,130.709,17490.0
2018-03-23 14:50:00,145.7,145.74,145.56,145.73,10849.0,130.6463,130.6821,130.5207,130.6732,10849.0
2018-03-23 14:55:00,145.66,145.67,145.02,145.07,61910.0,130.6104,130.6194,130.0365,130.0813,61910.0
2018-03-23 15:00:00,145.09,145.21,144.81,144.92,21200.0,130.0993,130.2069,129.8482,129.9468,21200.0
2018-03-23 15:05:00,144.93,145.06,144.68,144.69,25868.0,129.9558,130.0724,129.7316,129.7406,25868.0
2018-03-23 15:10:00,144.71,145.11,144.65,145.04,33820.0,129.7585,130.1172,129.7047,130.0544,33820.0
2018-03-23 15:15:00,145.1,145.34,145.07,145.13,25553.0,130.1082,130.3234,130.0813,130.1351,25553.0
2018-03-23 15:20:00,145.09,145.12,144.7,144.7,25369.0,130.0993,130.1262,129.7496,129.7496,25369.0
2018-03-23 15:25:00,144.71,145.04,144.68,144.89,34105.0,129.7585,130.0544,129.7316,129.9199,34105.0
2018-03-23 15:30:00,144.89,144.89,144.61,144.68,19809.0,129.9199,129.9199,129.6689,129.7316,19809.0
2018-03-23 15:35:00,144.71,144.71,144.36,144.63,59545.0,129.7585,129.7585,129.4447,129.6868,59545.0
2018-03-23 15:40:00,144.61,144.74,144.33,144.38,33911.0,129.6689,129.7854,129.4178,129.4626,33911.0
2018-03-23 15:45:00,144.4,144.42,144.19,144.24,24622.0,129.4806,129.4985,129.2923,129.3371,24622.0
2018-03-23 15:50:00,144.24,144.24,143.78,143.88,22456.0,129.3371,129.3371,128.9246,129.0143,22456.0
2018-03-23 15:55:00,143.83,144.16,143.8,143.92,60577.0,128.9695,129.2654,128.9426,129.0502,60577.0
2018-03-26 09:30:00,146.1,146.43,146.1,146.22,7014.0,131.0049,131.3008,131.0049,131.1125,7014.0
2018-03-26 09:35:00,146.32,146.46,146.13,146.45,10073.0,131.2022,131.3277,131.0318,131.3188,10073.0
2018-03-26 09:40:00,146.48,146.65,146.45,146.46,9756.0,131.3457,131.4981,131.3188,131.3277,9756.0
2018-03-26 09:45:00,146.39,146.52,146.32,146.36,13095.0,131.265,131.3815,131.2022,131.2381,13095.0
2018-03-26 09:50:00,146.39,146.48,146.28,146.38,27915.0,131.265,131.3457,131.1663,131.256,27915.0
2018-03-26 09:55:00,146.47,146.53,146.36,146.36,18364.0,131.3367,131.3905,131.2381,131.2381,18364.0
2018-03-26 10:00:00,146.33,146.53,146.33,146.35,16403.0,131.2112,131.3905,131.2112,131.2291,16403.0
2018-03-26 10:05:00,146.35,146.35,146.21,146.3,8046.0,131.2291,131.2291,131.1036,131.1843,8046.0
2018-03-26 10:10:00,146.3,146.3,146.15,146.15,3000.0,131.1843,131.1843,131.0498,131.0498,3000.0
2018-03-26 10:15:00,146.17,146.19,146.07,146.15,10472.0,131.0677,131.0856,130.978,131.0498,10472.0
2018-03-26 10:20:00,146.13,146.2,146.06,146.09,5665.0,131.0318,131.0946,130.9691,130.996,5665.0
2018-03-26 10:25:00,146.04,146.04,145.74,145.78,10027.0,130.9511,130.9511,130.6821,130.718,10027.0
2018-03-26 10:30:00,145.76,145.8,145.62,145.78,44196.0,130.7001,130.7359,130.5745,130.718,44196.0
2018-03-26 10:35:00,145.83,145.9,145.76,145.81,13911.0,130.7628,130.8256,130.7001,130.7449,13911.0
2018-03-26 10:40:00,145.81,145.87,145.53,145.6,13048.0,130.7449,130.7987,130.4938,130.5566,13048.0
2018-03-26 10:45:00,145.6,145.66,145.41,145.66,11178.0,130.5566,130.6104,130.3862,130.6104,11178.0
2018-03-26 10:50:00,145.68,145.8,145.68,145.76,7785.0,130.6283,130.7359,130.6283,130.7001,7785.0
2018-03-26 10:55:00,145.77,145.83,145.54,145.54,7842.0,130.709,130.7628,130.5028,130.5028,7842.0
2018-03-26 11:00:00,145.52,145.68,145.45,145.65,6160.0,130.4849,130.6283,130.4221,130.6014,6160.0
2018-03-26 11:05:00,145.63,145.63,145.15,145.18,22811.0,130.5835,130.5835,130.1531,130.18,22811.0
2018-03-26 11:10:00,145.12,145.32,145.06,145.17,7023.0,130.1262,130.3055,130.0724,130.171,7023.0
2018-03-26 11:15:00,145.14,145.14,144.71,144.74,12665.0,130.1441,130.1441,129.7585,129.7854,12665.0
2018-03-26 11:20:00,144.73,145.19,144.65,145.18,31547.0,129.7765,130.1889,129.7047,130.18,31547.0
2018-03-26 11:25:00,145.15,145.25,145.03,145.06,8260.0,130.1531,130.2427,130.0455,130.0724,8260.0
2018-03-26 11:30:00,145.04,145.31,144.92,145.22,12738.0,130.0544,130.2965,129.9468,130.2158,12738.0
2018-03-26 11:35:00,145.23,145.31,145.14,145.27,7250.0,130.2248,130.2965,130.1441,130.2607,7250.0
2018-03-26 11:40:00,145.32,145.52,145.31,145.47,3350.0,130.3055,130.4849,130.2965,130.44,3350.0
2018-03-26 11:45:00,145.42,145.44,145.34,145.34,1700.0,130.3952,130.4131,130.3234,130.3234,1700.0
2018-03-26 11:50:00,145.4,145.63,145.4,145.57,10170.0,130.3772,130.5835,130.3772,130.5297,10170.0
2018-03-26 11:55:00,145.59,145.6,145.39,145.5,23537.0,130.5476,130.5566,130.3683,130.4669,23537.0
2018-03-26 12:00:00,145.54,145.54,145.28,145.28,10397.0,130.5028,130.5028,130.2696,130.2696,10397.0
2018-03-26 12:05:00,145.35,145.64,145.33,145.59,6738.0,130.3324,130.5925,130.3145,130.5476,6738.0
2018-03-26 12:10:00,145.65,145.85,145.59,145.84,25387.0,130.6014,130.7808,130.5476,130.7718,25387.0
2018-03-26 12:15:00,145.85,145.85,145.73,145.76,4983.0,130.7808,130.7808,130.6732,130.7001,4983.0
2018-03-26 12:20:00,145.78,145.9,145.78,145.87,3000.0,130.718,130.8256,130.718,130.7987,3000.0
2018-03-26 12:25:00,145.93,146.03,145.88,145.88,8595.0,130.8525,130.9422,130.8077,130.8077,8595.0
2018-03-26 12:30:00,145.89,146.02,145.89,146.02,4100.0,130.8166,130.9332,130.8166,130.9332,4100.0
2018-03-26 12:35:00,146.04,146.21,145.93,145.93,14161.0,130.9511,131.1036,130.8525,130.8525,14161.0
2018-03-26 12:40:00,145.95,146.01,145.88,145.91,12377.0,130.8704,130.9242,130.8077,130.8346,12377.0
2018-03-26 12:45:00,145.92,145.92,145.7,145.7,12322.0,130.8435,130.8435,130.6463,130.6463,12322.0
2018-03-26 12:50:00,145.72,145.81,145.65,145.68,12192.0,130.6642,130.7449,130.6014,130.6283,12192.0
2018-03-26 12:55:00,145.66,145.79,145.62,145.7,5584.0,130.6104,130.727,130.5745,130.6463,5584.0
2018-03-26 13:00:00,145.69,146.01,145.68,145.88,9698.0,130.6373,130.9242,130.6283,130.8077,9698.0
2018-03-26 13:05:00,145.89,146.06,145.83,145.93,8933.0,130.8166,130.9691,130.7628,130.8525,8933.0
2018-03-26 13:10:00,145.94,146.17,145.94,146.17,207625.0,130.8615,131.0677,130.8615,131.0677,207625.0
2018-03-26 13:15:00,146.21,146.33,146.21,146.24,19425.0,131.1036,131.2112,131.1036,131.1305,19425.0
2018-03-26 13:20:00,146.24,146.28,146.11,146.11,8158.0,131.1305,131.1663,131.0139,131.0139,8158.0
2018-03-26 13:25:00,146.12,146.12,145.98,146.01,20443.0,131.0229,131.0229,130.8973,130.9242,20443.0
2018-03-26 13:30:00,146.02,146.03,145.8,145.82,11597.0,130.9332,130.9422,130.7359,130.7539,11597.0
2018-03-26 13:35:00,145.83,146.06,145.83,146.05,1100.0,130.7628,130.9691,130.7628,130.9601,1100.0
2018-03-26 13:40:00,146.11,146.19,145.96,145.96,5204.0,131.0139,131.0856,130.8794,130.8794,5204.0
2018-03-26 13:45:00,146.02,146.11,146.02,146.07,3686.0,130.9332,131.0139,130.9332,130.978,3686.0
2018-03-26 13:50:00,146.07,146.13,145.87,145.89,7081.0,130.978,131.0318,130.7987,130.8166,7081.0
2018-03-26 13:55:00,145.89,146.04,145.83,146.04,32904.0,130.8166,130.9511,130.7628,130.9511,32904.0
2018-03-26 14:00:00,146.07,146.26,146.04,146.25,9125.0,130.978,131.1484,130.9511,131.1394,9125.0
2018-03-26 14:05:00,146.27,146.4,146.17,146.4,8850.0,131.1574,131.2739,131.0677,131.2739,8850.0
2018-03-26 14:10:00,146.4,146.59,146.39,146.5,31758.0,131.2739,131.4443,131.265,131.3636,31758.0
2018-03-26 14:15:00,146.51,146.71,146.51,146.71,16614.0,131.3726,131.5519,131.3726,131.5519,16614.0
2018-03-26 14:20:00,146.71,146.83,146.61,146.61,8003.0,131.5519,131.6595,131.4622,131.4622,8003.0
2018-03-26 14:25:00,146.63,146.86,146.6,146.8,19575.0,131.4802,131.6864,131.4533,131.6326,19575.0
2018-03-26 14:30:00,146.89,146.97,146.8,146.83,22089.0,131.7133,131.785,131.6326,131.6595,22089.0
2018-03-26 14:35:00,146.83,146.93,146.76,146.84,8406.0,131.6595,131.7492,131.5967,131.6685,8406.0
2018-03-26 14:40:00,146.87,146.93,146.84,146.84,9915.0,131.6954,131.7492,131.6685,131.6685,9915.0
2018-03-26 14:45:00,146.88,146.88,146.7,146.73,4733.0,131.7043,131.7043,131.5429,131.5698,4733.0
2018-03-26 14:50:00,146.75,147.12,146.75,147.12,12256.0,131.5878,131.9195,131.5878,131.9195,12256.0
2018-03-26 14:55:00,147.11,147.13,146.85,146.85,13838.0,131.9106,131.9285,131.6774,131.6774,13838.0
2018-03-26 15:00:00,146.88,147.11,146.86,147.03,7739.0,131.7043,131.9106,131.6864,131.8388,7739.0
2018-03-26 15:05:00,147.05,147.22,147.05,147.22,17575.0,131.8568,132.0092,131.8568,132.0092,17575.0
2018-03-26 15:10:00,147.23,147.29,147.16,147.22,21126.0,132.0182,132.072,131.9554,132.0092,21126.0
2018-03-26 15:15:00,147.22,147.4,147.21,147.38,11775.0,132.0092,132.1706,132.0002,132.1527,11775.0
2018-03-26 15:20:00,147.41,147.43,147.29,147.3,17610.0,132.1796,132.1975,132.072,132.0809,17610.0
2018-03-26 15:25:00,147.31,147.42,147.26,147.41,6923.0,132.0899,132.1885,132.0451,132.1796,6923.0
2018-03-26 15:30:00,147.43,147.59,147.38,147.57,14350.0,132.1975,132.341,132.1527,132.323,14350.0
2018-03-26 15:35:00,147.55,147.55,147.35,147.47,11423.0,132.3051,132.3051,132.1258,132.2334,11423.0
2018-03-26 15:40:00,147.5,147.63,147.41,147.62,9358.0,132.2603,132.3768,132.1796,132.3679,9358.0
2018-03-26 15:45:00,147.67,147.86,147.62,147.86,27102.0,132.4127,132.5831,132.3679,132.5831,27102.0
2018-03-26 15:50:00,147.85,147.85,147.64,147.8,24853.0,132.5741,132.5741,132.3858,132.5293,24853.0
2018-03-26 15:55:00,147.8,147.88,147.68,147.73,81846.0,132.5293,132.601,132.4217,132.4665,81846.0
2018-03-27 09:30:00,148.37,148.37,147.91,148.0,8688.0,133.0404,133.0404,132.6279,132.7086,8688.0
2018-03-27 09:35:00,147.96,148.0,147.91,147.96,5079.0,132.6727,132.7086,132.6279,132.6727,5079.0
2018-03-27 09:40:00,147.94,147.96,147.75,147.8,9669.0,132.6548,132.6727,132.4844,132.5293,9669.0
2018-03-27 09:45:00,147.69,147.72,147.48,147.53,9188.0,132.4306,132.4575,132.2423,132.2872,9188.0
2018-03-27 09:50:00,147.58,147.71,147.58,147.65,9624.0,132.332,132.4486,132.332,132.3948,9624.0
2018-03-27 09:55:00,147.69,147.98,147.69,147.98,27232.0,132.4306,132.6907,132.4306,132.6907,27232.0
2018-03-27 10:00:00,147.96,148.09,147.84,148.09,21506.0,132.6727,132.7893,132.5651,132.7893,21506.0
2018-03-27 10:05:00,148.09,148.17,147.77,147.98,31686.0,132.7893,132.8611,132.5024,132.6907,31686.0
2018-03-27 10:10:00,147.85,147.88,147.5,147.56,8518.0,132.5741,132.601,132.2603,132.3141,8518.0
2018-03-27 10:15:00,147.51,147.65,147.42,147.6,16597.0,132.2692,132.3948,132.1885,132.3499,16597.0
2018-03-27 10:20:00,147.61,147.75,147.5,147.58,14534.0,132.3589,132.4844,132.2603,132.332,14534.0
2018-03-27 10:25:00,147.59,147.79,147.53,147.69,12153.0,132.341,132.5203,132.2872,132.4306,12153.0
2018-03-27 10:30:00,147.69,147.7,147.37,147.44,13151.0,132.4306,132.4396,132.1437,132.2065,13151.0
2018-03-27 10:35:00,147.45,147.66,147.44,147.59,3913.0,132.2154,132.4037,132.2065,132.341,3913.0
2018-03-27 10:40:00,147.62,147.99,147.57,147.96,8389.0,132.3679,132.6996,132.323,132.6727,8389.0
2018-03-27 10:45:00,147.96,147.96,147.83,147.84,26791.0,132.6727,132.6727,132.5562,132.5651,26791.0
2018-03-27 10:50:00,147.85,147.94,147.7,147.81,12538.0,132.5741,132.6548,132.4396,132.5382,12538.0
2018-03-27 10:55:00,147.82,147.95,147.66,147.67,8291.0,132.5472,132.6638,132.4037,132.4127,8291.0
2018-03-27 11:00:00,147.71,147.72,147.52,147.53,15185.0,132.4486,132.4575,132.2782,132.2872,15185.0
2018-03-27 11:05:00,147.55,147.74,147.45,147.72,14370.0,132.3051,132.4755,132.2154,132.4575,14370.0
2018-03-27 11:10:00,147.65,147.79,147.58,147.7,9031.0,132.3948,132.5203,132.332,132.4396,9031.0
2018-03-27 11:15:00,147.67,147.82,147.65,147.74,8064.0,132.4127,132.5472,132.3948,132.4755,8064.0
2018-03-27 11:20:00,147.73,147.78,147.59,147.77,7050.0,132.4665,132.5113,132.341,132.5024,7050.0
2018-03-27 11:25:00,147.79,147.8,147.66,147.8,14627.0,132.5203,132.5293,132.4037,132.5293,14627.0
2018-03-27 11:30:00,147.82,148.04,147.81,148.02,13607.0,132.5472,132.7445,132.5382,132.7266,13607.0
2018-03-27 11:35:00,147.98,148.12,147.9,148.11,27438.0,132.6907,132.8162,132.6189,132.8073,27438.0
2018-03-27 11:40:00,148.11,148.36,148.09,148.33,6104.0,132.8073,133.0314,132.7893,133.0045,6104.0
2018-03-27 11:45:00,148.36,148.55,148.28,148.48,33387.0,133.0314,133.2018,132.9597,133.139,33387.0
2018-03-27 11:50:00,148.51,148.53,148.38,148.48,7492.0,133.1659,133.1839,133.0494,133.139,7492.0
2018-03-27 11:55:00,148.47,148.47,148.32,148.43,9379.0,133.1301,133.1301,132.9956,133.0942,9379.0
2018-03-27 12:00:00,148.44,148.55,148.39,148.55,7194.0,133.1032,133.2018,133.0583,133.2018,7194.0
2018-03-27 12:05:00,148.54,148.57,148.26,148.3,7246.0,133.1928,133.2197,132.9418,132.9776,7246.0
2018-03-27 12:10:00,148.31,148.43,148.31,148.39,12812.0,132.9866,133.0942,132.9866,133.0583,12812.0
2018-03-27 12:15:00,148.41,148.42,148.3,148.39,14381.0,133.0763,133.0852,132.9776,133.0583,14381.0
2018-03-27 12:20:00,148.4,148.4,148.27,148.3,6091.0,133.0673,133.0673,132.9507,132.9776,6091.0
2018-03-27 12:25:00,148.3,148.3,148.04,148.12,12302.0,132.9776,132.9776,132.7445,132.8162,12302.0
2018-03-27 12:30:00,148.07,148.09,147.79,147.91,23646.0,132.7714,132.7893,132.5203,132.6279,23646.0
2018-03-27 12:35:00,147.92,148.01,147.85,147.93,10151.0,132.6369,132.7176,132.5741,132.6458,10151.0
2018-03-27 12:40:00,147.97,148.16,147.86,148.04,18572.0,132.6817,132.8521,132.5831,132.7445,18572.0
2018-03-27 12:45:00,148.04,148.2,147.99,148.14,5585.0,132.7445,132.888,132.6996,132.8342,5585.0
2018-03-27 12:50:00,148.09,148.09,147.88,148.04,9242.0,132.7893,132.7893,132.601,132.7445,9242.0
2018-03-27 12:55:00,148.03,148.19,147.95,148.1,18507.0,132.7355,132.879,132.6638,132.7983,18507.0
2018-03-27 13:00:00,148.12,148.27,148.12,148.2,14979.0,132.8162,132.9507,132.8162,132.888,14979.0
2018-03-27 13:05:00,148.26,148.3,148.2,148.27,9500.0,132.9418,132.9776,132.888,132.9507,9500.0
2018-03-27 13:10:00,148.27,148.38,148.11,148.34,11105.0,132.9507,133.0494,132.8073,133.0135,11105.0
2018-03-27 13:15:00,148.37,148.43,148.24,148.28,4244.0,133.0404,133.0942,132.9238,132.9597,4244.0
2018-03-27 13:20:00,148.25,148.29,148.03,148.03,8233.0,132.9328,132.9687,132.7355,132.7355,8233.0
2018-03-27 13:25:00,148.04,148.12,147.94,147.94,8157.0,132.7445,132.8162,132.6548,132.6548,8157.0
2018-03-27 13:30:00,147.96,148.05,147.85,147.93,14191.0,132.6727,132.7535,132.5741,132.6458,14191.0
2018-03-27 13:35:00,147.87,147.87,147.61,147.66,16797.0,132.592,132.592,132.3589,132.4037,16797.0
2018-03-27 13:40:00,147.66,147.83,147.59,147.8,7775.0,132.4037,132.5562,132.341,132.5293,7775.0
2018-03-27 13:45:00,147.81,147.81,147.5,147.5,4910.0,132.5382,132.5382,132.2603,132.2603,4910.0
2018-03-27 13:50:00,147.52,147.52,147.16,147.32,14184.0,132.2782,132.2782,131.9554,132.0989,14184.0
2018-03-27 13:55:00,147.33,147.57,147.2,147.53,11975.0,132.1078,132.323,131.9913,132.2872,11975.0
2018-03-27 14:00:00,147.5,147.5,147.08,147.12,34291.0,132.2603,132.2603,131.8837,131.9195,34291.0
2018-03-27 14:05:00,147.18,147.33,147.15,147.21,6572.0,131.9733,132.1078,131.9464,132.0002,6572.0
2018-03-27 14:10:00,147.17,147.55,147.16,147.47,15614.0,131.9644,132.3051,131.9554,132.2334,15614.0
2018-03-27 14:15:00,147.5,147.66,147.5,147.63,6712.0,132.2603,132.4037,132.2603,132.3768,6712.0
2018-03-27 14:20:00,147.61,147.63,147.37,147.4,12486.0,132.3589,132.3768,132.1437,132.1706,12486.0
2018-03-27 14:25:00,147.36,147.36,147.0,147.01,22453.0,132.1347,132.1347,131.8119,131.8209,22453.0
2018-03-27 14:30:00,146.99,147.2,146.94,147.2,17111.0,131.803,131.9913,131.7581,131.9913,17111.0
2018-03-27 14:35:00,147.14,147.33,147.11,147.29,255300.0,131.9375,132.1078,131.9106,132.072,255300.0
2018-03-27 14:40:00,147.32,147.43,147.29,147.29,15104.0,132.0989,132.1975,132.072,132.072,15104.0
2018-03-27 14:45:00,147.24,147.24,146.8,146.8,35487.0,132.0271,132.0271,131.6326,131.6326,35487.0
2018-03-27 14:50:00,146.92,146.94,146.81,146.83,12075.0,131.7402,131.7581,131.6416,131.6595,12075.0
2018-03-27 14:55:00,146.79,146.85,146.52,146.54,13055.0,131.6236,131.6774,131.3815,131.3995,13055.0
2018-03-27 15:00:00,146.55,146.6,146.09,146.13,46760.0,131.4084,131.4533,130.996,131.0318,46760.0
2018-03-27 15:05:00,146.14,146.18,145.56,145.97,82373.0,131.0408,131.0767,130.5207,130.8884,82373.0
2018-03-27 15:10:00,146.04,146.08,145.75,145.84,22154.0,130.9511,130.987,130.6911,130.7718,22154.0
2018-03-27 15:15:00,145.87,146.26,145.86,146.05,17667.0,130.7987,131.1484,130.7897,130.9601,17667.0
2018-03-27 15:20:00,145.99,146.0,145.73,145.8,14770.0,130.9063,130.9153,130.6732,130.7359,14770.0
2018-03-27 15:25:00,145.76,145.79,145.26,145.31,24699.0,130.7001,130.727,130.2517,130.2965,24699.0
2018-03-27 15:30:00,145.3,145.36,144.47,144.89,34693.0,130.2876,130.3414,129.5433,129.9199,34693.0
2018-03-27 15:35:00,144.9,145.31,144.9,145.2,33097.0,129.9289,130.2965,129.9289,130.1979,33097.0
2018-03-27 15:40:00,145.21,145.21,144.62,144.62,22786.0,130.2069,130.2069,129.6778,129.6778,22786.0
2018-03-27 15:45:00,144.49,144.79,144.29,144.51,38288.0,129.5613,129.8303,129.3819,129.5792,38288.0
2018-03-27 15:50:00,144.54,145.2,144.45,144.91,19125.0,129.6061,130.1979,129.5254,129.9379,19125.0
2018-03-27 15:55:00,144.86,145.32,144.71,145.19,106231.0,129.893,130.3055,129.7585,130.1889,106231.0
2018-03-28 09:30:00,145.39,145.69,145.28,145.6,9269.0,130.3683,130.6373,130.2696,130.5566,9269.0
2018-03-28 09:35:00,145.48,145.48,144.77,144.78,9689.0,130.449,130.449,129.8123,129.8213,9689.0
2018-03-28 09:40:00,144.73,144.94,144.69,144.93,3007.0,129.7765,129.9648,129.7406,129.9558,3007.0
2018-03-28 09:45:00,144.84,145.36,144.76,145.36,6184.0,129.8751,130.3414,129.8034,130.3414,6184.0
2018-03-28 09:50:00,145.17,145.6,145.13,145.54,15716.0,130.171,130.5566,130.1351,130.5028,15716.0
2018-03-28 09:55:00,145.49,145.58,145.27,145.53,15708.0,130.458,130.5387,130.2607,130.4938,15708.0
2018-03-28 10:00:00,145.6,145.86,145.45,145.8,41891.0,130.5566,130.7897,130.4221,130.7359,41891.0
2018-03-28 10:05:00,145.77,145.93,145.58,145.71,13899.0,130.709,130.8525,130.5387,130.6552,13899.0
2018-03-28 10:10:00,145.65,145.65,145.15,145.2,14384.0,130.6014,130.6014,130.1531,130.1979,14384.0
2018-03-28 10:15:00,145.21,145.33,144.96,145.06,11542.0,130.2069,130.3145,129.9827,130.0724,11542.0
2018-03-28 10:20:00,145.16,145.25,144.89,144.89,5350.0,130.162,130.2427,129.9199,129.9199,5350.0
2018-03-28 10:25:00,144.89,145.18,144.89,145.11,7794.0,129.9199,130.18,129.9199,130.1172,7794.0
2018-03-28 10:30:00,145.19,145.37,144.99,144.99,6993.0,130.1889,130.3503,130.0096,130.0096,6993.0
2018-03-28 10:35:00,144.92,144.98,144.8,144.9,6600.0,129.9468,130.0006,129.8392,129.9289,6600.0
2018-03-28 10:40:00,144.87,144.87,144.47,144.68,26807.0,129.902,129.902,129.5433,129.7316,26807.0
2018-03-28 10:45:00,144.65,144.68,144.12,144.34,31128.0,129.7047,129.7316,129.2295,129.4268,31128.0
2018-03-28 10:50:00,144.15,144.76,144.14,144.73,14632.0,129.2564,129.8034,129.2474,129.7765,14632.0
2018-03-28 10:55:00,144.67,144.77,144.6,144.72,35411.0,129.7227,129.8123,129.6599,129.7675,35411.0
2018-03-28 11:00:00,144.73,145.08,144.72,144.81,57988.0,129.7765,130.0903,129.7675,129.8482,57988.0
2018-03-28 11:05:00,144.83,145.17,144.83,145.14,13200.0,129.8661,130.171,129.8661,130.1441,13200.0
2018-03-28 11:10:00,145.26,145.26,144.81,144.84,38655.0,130.2517,130.2517,129.8482,129.8751,38655.0
2018-03-28 11:15:00,144.79,145.07,144.61,145.01,12062.0,129.8303,130.0813,129.6689,130.0275,12062.0
2018-03-28 11:20:00,144.94,144.94,144.54,144.68,6500.0,129.9648,129.9648,129.6061,129.7316,6500.0
2018-03-28 11:25:00,144.65,144.89,144.6,144.63,7391.0,129.7047,129.9199,129.6599,129.6868,7391.0
2018-03-28 11:30:00,144.68,144.76,144.34,144.66,18543.0,129.7316,129.8034,129.4268,129.7137,18543.0
2018-03-28 11:35:00,144.72,145.04,144.7,144.87,37805.0,129.7675,130.0544,129.7496,129.902,37805.0
2018-03-28 11:40:00,144.95,145.25,144.87,145.24,8229.0,129.9737,130.2427,129.902,130.2338,8229.0
2018-03-28 11:45:00,145.27,145.29,144.99,145.14,289894.0,130.2607,130.2786,130.0096,130.1441,289894.0
2018-03-28 11:50:00,145.14,145.14,144.86,144.87,194073.0,130.1441,130.1441,129.893,129.902,194073.0
2018-03-28 11:55:00,144.95,145.4,144.93,145.0,22090.0,129.9737,130.3772,129.9558,130.0186,22090.0
2018-03-28 12:00:00,145.04,145.25,144.92,144.92,9827.0,130.0544,130.2427,129.9468,129.9468,9827.0
2018-03-28 12:05:00,144.92,145.21,144.92,145.2,8011.0,129.9468,130.2069,129.9468,130.1979,8011.0
2018-03-28 12:10:00,145.24,145.81,145.24,145.79,9589.0,130.2338,130.7449,130.2338,130.727,9589.0
2018-03-28 12:15:00,145.8,146.11,145.63,146.11,37229.0,130.7359,131.0139,130.5835,131.0139,37229.0
2018-03-28 12:20:00,146.22,146.22,145.89,145.97,10750.0,131.1125,131.1125,130.8166,130.8884,10750.0
2018-03-28 12:25:00,146.01,146.04,145.55,145.56,6964.0,130.9242,130.9511,130.5118,130.5207,6964.0
2018-03-28 12:30:00,145.58,145.65,145.37,145.4,16966.0,130.5387,130.6014,130.3503,130.3772,16966.0
2018-03-28 12:35:00,145.43,145.66,145.43,145.6,6689.0,130.4041,130.6104,130.4041,130.5566,6689.0
2018-03-28 12:40:00,145.61,145.92,145.61,145.78,9672.0,130.5656,130.8435,130.5656,130.718,9672.0
2018-03-28 12:45:00,145.73,145.87,145.36,145.53,22779.0,130.6732,130.7987,130.3414,130.4938,22779.0
2018-03-28 12:50:00,145.47,145.54,145.32,145.32,4550.0,130.44,130.5028,130.3055,130.3055,4550.0
2018-03-28 12:55:00,145.3,145.3,145.05,145.07,12279.0,130.2876,130.2876,130.0634,130.0813,12279.0
2018-03-28 13:00:00,144.89,144.92,144.66,144.9,20275.0,129.9199,129.9468,129.7137,129.9289,20275.0
2018-03-28 13:05:00,144.9,145.26,144.86,145.26,32116.0,129.9289,130.2517,129.893,130.2517,32116.0
2018-03-28 13:10:00,145.24,145.27,145.02,145.17,19210.0,130.2338,130.2607,130.0365,130.171,19210.0
2018-03-28 13:15:00,145.19,145.2,144.86,144.94,11335.0,130.1889,130.1979,129.893,129.9648,11335.0
2018-03-28 13:20:00,144.98,145.53,144.92,145.4,13771.0,130.0006,130.4938,129.9468,130.3772,13771.0
2018-03-28 13:25:00,145.45,145.52,145.28,145.41,12625.0,130.4221,130.4849,130.2696,130.3862,12625.0
2018-03-28 13:30:00,145.44,145.48,145.07,145.18,14817.0,130.4131,130.449,130.0813,130.18,14817.0
2018-03-28 13:35:00,145.14,145.36,145.09,145.36,12460.0,130.1441,130.3414,130.0993,130.3414,12460.0
2018-03-28 13:40:00,145.31,145.41,145.13,145.35,24058.0,130.2965,130.3862,130.1351,130.3324,24058.0
2018-03-28 13:45:00,145.33,145.86,145.33,145.71,18206.0,130.3145,130.7897,130.3145,130.6552,18206.0
2018-03-28 13:50:00,145.69,145.69,145.43,145.48,15422.0,130.6373,130.6373,130.4041,130.449,15422.0
2018-03-28 13:55:00,145.52,145.6,145.44,145.47,7371.0,130.4849,130.5566,130.4131,130.44,7371.0
2018-03-28 14:00:00,145.56,145.65,145.15,145.17,8798.0,130.5207,130.6014,130.1531,130.171,8798.0
2018-03-28 14:05:00,145.24,145.24,145.06,145.18,32170.0,130.2338,130.2338,130.0724,130.18,32170.0
2018-03-28 14:10:00,145.14,145.15,144.93,145.13,17414.0,130.1441,130.1531,129.9558,130.1351,17414.0
2018-03-28 14:15:00,145.12,145.45,145.12,145.33,4813.0,130.1262,130.4221,130.1262,130.3145,4813.0
2018-03-28 14:20:00,145.42,145.61,145.31,145.31,6586.0,130.3952,130.5656,130.2965,130.2965,6586.0
2018-03-28 14:25:00,145.31,145.44,145.07,145.07,6400.0,130.2965,130.4131,130.0813,130.0813,6400.0
2018-03-28 14:30:00,145.01,145.16,144.95,145.14,6550.0,130.0275,130.162,129.9737,130.1441,6550.0
2018-03-28 14:35:00,145.2,145.47,145.02,145.43,8938.0,130.1979,130.44,130.0365,130.4041,8938.0
2018-03-28 14:40:00,145.55,145.68,145.19,145.21,16689.0,130.5118,130.6283,130.1889,130.2069,16689.0
2018-03-28 14:45:00,145.23,145.26,145.12,145.26,10894.0,130.2248,130.2517,130.1262,130.2517,10894.0
2018-03-28 14:50:00,145.24,145.4,145.17,145.25,8101.0,130.2338,130.3772,130.171,130.2427,8101.0
2018-03-28 14:55:00,145.28,145.28,145.01,145.11,8894.0,130.2696,130.2696,130.0275,130.1172,8894.0
2018-03-28 15:00:00,145.05,145.12,144.59,144.6,56766.0,130.0634,130.1262,129.6509,129.6599,56766.0
2018-03-28 15:05:00,144.6,144.78,144.35,144.35,31302.0,129.6599,129.8213,129.4357,129.4357,31302.0
2018-03-28 15:10:00,144.36,144.82,144.36,144.82,11064.0,129.4447,129.8572,129.4447,129.8572,11064.0
2018-03-28 15:15:00,144.8,145.01,144.67,144.87,16829.0,129.8392,130.0275,129.7227,129.902,16829.0
2018-03-28 15:20:00,144.87,145.13,144.58,145.06,23376.0,129.902,130.1351,129.642,130.0724,23376.0
2018-03-28 15:25:00,145.0,145.12,144.79,145.12,13451.0,130.0186,130.1262,129.8303,130.1262,13451.0
2018-03-28 15:30:00,145.09,145.27,144.9,144.94,11279.0,130.0993,130.2607,129.9289,129.9648,11279.0
2018-03-28 15:35:00,144.95,145.52,144.94,145.44,56477.0,129.9737,130.4849,129.9648,130.4131,56477.0
2018-03-28 15:40:00,145.43,145.48,145.03,145.03,22920.0,130.4041,130.449,130.0455,130.0455,22920.0
2018-03-28 15:45:00,145.02,145.26,145.0,145.22,27239.0,130.0365,130.2517,130.0186,130.2158,27239.0
2018-03-28 15:50:00,145.23,145.29,145.02,145.05,27043.0,130.2248,130.2786,130.0365,130.0634,27043.0
2018-03-28 15:55:00,145.07,145.08,144.77,144.79,29573.0,130.0813,130.0903,129.8123,129.8303,29573.0
2018-03-29 09:30:00,145.51,145.8,145.51,145.74,3466.0,130.4759,130.7359,130.4759,130.6821,3466.0
2018-03-29 09:35:00,145.81,145.81,145.57,145.64,1425.0,130.7449,130.7449,130.5297,130.5925,1425.0
2018-03-29 09:40:00,145.61,145.62,145.39,145.4,2400.0,130.5656,130.5745,130.3683,130.3772,2400.0
2018-03-29 09:45:00,145.46,145.47,145.3,145.35,6944.0,130.431,130.44,130.2876,130.3324,6944.0
2018-03-29 09:50:00,145.28,145.32,145.16,145.29,20885.0,130.2696,130.3055,130.162,130.2786,20885.0
2018-03-29 09:55:00,145.3,145.41,145.06,145.2,36265.0,130.2876,130.3862,130.0724,130.1979,36265.0
2018-03-29 10:00:00,145.19,145.38,145.15,145.26,35748.0,130.1889,130.3593,130.1531,130.2517,35748.0
2018-03-29 10:05:00,145.29,145.39,145.12,145.16,11872.0,130.2786,130.3683,130.1262,130.162,11872.0
2018-03-29 10:10:00,145.17,145.49,145.15,145.44,18540.0,130.171,130.458,130.1531,130.4131,18540.0
2018-03-29 10:15:00,145.42,145.49,145.33,145.46,16418.0,130.3952,130.458,130.3145,130.431,16418.0
2018-03-29 10:20:00,145.49,145.6,145.35,145.6,6500.0,130.458,130.5566,130.3324,130.5566,6500.0
2018-03-29 10:25:00,145.6,145.66,145.48,145.49,11413.0,130.5566,130.6104,130.449,130.458,11413.0
2018-03-29 10:30:00,145.53,145.69,145.43,145.66,23732.0,130.4938,130.6373,130.4041,130.6104,23732.0
2018-03-29 10:35:00,145.64,145.71,145.6,145.66,10232.0,130.5925,130.6552,130.5566,130.6104,10232.0
2018-03-29 10:40:00,145.7,145.93,145.66,145.88,36630.0,130.6463,130.8525,130.6104,130.8077,36630.0
2018-03-29 10:45:00,145.89,146.05,145.87,145.98,27768.0,130.8166,130.9601,130.7987,130.8973,27768.0
2018-03-29 10:50:00,145.98,146.23,145.95,146.19,68274.0,130.8973,131.1215,130.8704,131.0856,68274.0
2018-03-29 10:55:00,146.21,146.4,146.09,146.4,33555.0,131.1036,131.2739,130.996,131.2739,33555.0
2018-03-29 11:00:00,146.39,146.54,146.39,146.54,26725.0,131.265,131.3995,131.265,131.3995,26725.0
2018-03-29 11:05:00,146.53,146.77,146.46,146.73,23873.0,131.3905,131.6057,131.3277,131.5698,23873.0
2018-03-29 11:10:00,146.7,146.75,146.41,146.46,14548.0,131.5429,131.5878,131.2829,131.3277,14548.0
2018-03-29 11:15:00,146.5,146.55,146.31,146.34,17184.0,131.3636,131.4084,131.1932,131.2201,17184.0
2018-03-29 11:20:00,146.32,146.35,146.2,146.2,9124.0,131.2022,131.2291,131.0946,131.0946,9124.0
2018-03-29 11:25:00,146.28,146.43,146.28,146.3,8301.0,131.1663,131.3008,131.1663,131.1843,8301.0
2018-03-29 11:30:00,146.33,146.33,146.07,146.21,8819.0,131.2112,131.2112,130.978,131.1036,8819.0
2018-03-29 11:35:00,146.22,146.22,146.05,146.12,65803.0,131.1125,131.1125,130.9601,131.0229,65803.0
2018-03-29 11:40:00,146.13,146.32,146.1,146.26,13424.0,131.0318,131.2022,131.0049,131.1484,13424.0
2018-03-29 11:45:00,146.27,146.42,146.16,146.4,66920.0,131.1574,131.2919,131.0587,131.2739,66920.0
2018-03-29 11:50:00,146.43,146.46,146.3,146.38,8120.0,131.3008,131.3277,131.1843,131.256,8120.0
2018-03-29 11:55:00,146.4,146.48,146.39,146.45,7500.0,131.2739,131.3457,131.265,131.3188,7500.0
2018-03-29 12:00:00,146.46,146.51,146.11,146.16,7669.0,131.3277,131.3726,131.0139,131.0587,7669.0
2018-03-29 12:05:00,146.15,146.25,146.06,146.07,47204.0,131.0498,131.1394,130.9691,130.978,47204.0
2018-03-29 12:10:00,146.06,146.21,146.0,146.13,64624.0,130.9691,131.1036,130.9153,131.0318,64624.0
2018-03-29 12:15:00,146.12,146.31,146.06,146.27,10777.0,131.0229,131.1932,130.9691,131.1574,10777.0
2018-03-29 12:20:00,146.27,146.3,146.17,146.24,8901.0,131.1574,131.1843,131.0677,131.1305,8901.0
2018-03-29 12:25:00,146.23,146.44,146.2,146.44,17841.0,131.1215,131.3098,131.0946,131.3098,17841.0
2018-03-29 12:30:00,146.46,146.46,146.34,146.35,4574.0,131.3277,131.3277,131.2201,131.2291,4574.0
2018-03-29 12:35:00,146.36,146.39,146.32,146.36,70768.0,131.2381,131.265,131.2022,131.2381,70768.0
2018-03-29 12:40:00,146.37,146.37,146.22,146.3,11200.0,131.247,131.247,131.1125,131.1843,11200.0
2018-03-29 12:45:00,146.29,146.33,146.24,146.26,5090.0,131.1753,131.2112,131.1305,131.1484,5090.0
2018-03-29 12:50:00,146.26,146.45,146.26,146.45,3482.0,131.1484,131.3188,131.1484,131.3188,3482.0
2018-03-29 12:55:00,146.45,146.53,146.39,146.41,4876.0,131.3188,131.3905,131.265,131.2829,4876.0
2018-03-29 13:00:00,146.43,146.53,146.31,146.37,5360.0,131.3008,131.3905,131.1932,131.247,5360.0
2018-03-29 13:05:00,146.31,146.31,146.15,146.21,5382.0,131.1932,131.1932,131.0498,131.1036,5382.0
2018-03-29 13:10:00,146.16,146.31,146.16,146.29,3338.0,131.0587,131.1932,131.0587,131.1753,3338.0
2018-03-29 13:15:00,146.26,146.41,146.22,146.38,9750.0,131.1484,131.2829,131.1125,131.256,9750.0
2018-03-29 13:20:00,146.36,146.43,146.35,146.43,4350.0,131.2381,131.3008,131.2291,131.3008,4350.0
2018-03-29 13:25:00,146.44,146.44,146.3,146.44,73718.0,131.3098,131.3098,131.1843,131.3098,73718.0
2018-03-29 13:30:00,146.47,146.55,146.39,146.51,7747.0,131.3367,131.4084,131.265,131.3726,7747.0
2018-03-29 13:35:00,146.48,146.64,146.47,146.49,8641.0,131.3457,131.4891,131.3367,131.3546,8641.0
2018-03-29 13:40:00,146.5,146.69,146.5,146.69,5423.0,131.3636,131.534,131.3636,131.534,5423.0
2018-03-29 13:45:00,146.69,146.8,146.62,146.78,4740.0,131.534,131.6326,131.4712,131.6147,4740.0
2018-03-29 13:50:00,146.8,146.96,146.8,146.89,19018.0,131.6326,131.7761,131.6326,131.7133,19018.0
2018-03-29 13:55:00,146.86,147.0,146.84,146.85,6032.0,131.6864,131.8119,131.6685,131.6774,6032.0
2018-03-29 14:00:00,146.85,146.86,146.69,146.75,15923.0,131.6774,131.6864,131.534,131.5878,15923.0
2018-03-29 14:05:00,146.79,146.96,146.79,146.93,14175.0,131.6236,131.7761,131.6236,131.7492,14175.0
2018-03-29 14:10:00,146.97,147.2,146.97,147.06,347076.0,131.785,131.9913,131.785,131.8657,347076.0
2018-03-29 14:15:00,147.08,147.09,146.92,147.03,9397.0,131.8837,131.8926,131.7402,131.8388,9397.0
2018-03-29 14:20:00,147.03,147.08,146.79,146.79,27483.0,131.8388,131.8837,131.6236,131.6236,27483.0
2018-03-29 14:25:00,146.79,147.04,146.79,147.0,23086.0,131.6236,131.8478,131.6236,131.8119,23086.0
2018-03-29 14:30:00,147.0,147.16,146.96,147.14,20346.0,131.8119,131.9554,131.7761,131.9375,20346.0
2018-03-29 14:35:00,147.15,147.2,147.12,147.13,13113.0,131.9464,131.9913,131.9195,131.9285,13113.0
2018-03-29 14:40:00,147.16,147.34,147.1,147.33,15986.0,131.9554,132.1168,131.9016,132.1078,15986.0
2018-03-29 14:45:00,147.32,147.47,147.28,147.46,21994.0,132.0989,132.2334,132.063,132.2244,21994.0
2018-03-29 14:50:00,147.45,147.47,147.31,147.38,26121.0,132.2154,132.2334,132.0899,132.1527,26121.0
2018-03-29 14:55:00,147.4,147.5,147.28,147.28,43892.0,132.1706,132.2603,132.063,132.063,43892.0
2018-03-29 15:00:00,147.29,147.54,147.19,147.53,32117.0,132.072,132.2961,131.9823,132.2872,32117.0
2018-03-29 15:05:00,147.53,147.66,147.53,147.66,21062.0,132.2872,132.4037,132.2872,132.4037,21062.0
2018-03-29 15:10:00,147.64,147.75,147.57,147.57,65338.0,132.3858,132.4844,132.323,132.323,65338.0
2018-03-29 15:15:00,147.56,147.62,147.43,147.46,29930.0,132.3141,132.3679,132.1975,132.2244,29930.0
2018-03-29 15:20:00,147.46,147.47,147.25,147.26,18754.0,132.2244,132.2334,132.0361,132.0451,18754.0
2018-03-29 15:25:00,147.26,147.26,147.0,147.18,18132.0,132.0451,132.0451,131.8119,131.9733,18132.0
2018-03-29 15:30:00,147.2,147.2,146.84,146.88,31660.0,131.9913,131.9913,131.6685,131.7043,31660.0
2018-03-29 15:35:00,146.85,147.05,146.75,147.02,20172.0,131.6774,131.8568,131.5878,131.8299,20172.0
2018-03-29 15:40:00,147.03,147.13,146.93,146.96,21634.0,131.8388,131.9285,131.7492,131.7761,21634.0
2018-03-29 15:45:00,147.02,147.41,147.02,147.39,30101.0,131.8299,132.1796,131.8299,132.1616,30101.0
2018-03-29 15:50:00,147.42,147.45,147.05,147.07,26653.0,132.1885,132.2154,131.8568,131.8747,26653.0
2018-03-29 15:55:00,147.07,147.09,146.82,146.83,367898.0,131.8747,131.8926,131.6505,131.6595,367898.0
2018-04-02 09:30:00,146.4,146.41,146.17,146.4,8560.0,131.2739,131.2829,131.0677,131.2739,8560.0
2018-04-02 09:35:00,146.43,146.64,146.42,146.59,4512.0,131.3008,131.4891,131.2919,131.4443,4512.0
2018-04-02 09:40:00,146.54,146.54,146.42,146.42,1092.0,131.3995,131.3995,131.2919,131.2919,1092.0
2018-04-02 09:45:00,146.3,146.36,145.96,145.96,15133.0,131.1843,131.2381,130.8794,130.8794,15133.0
2018-04-02 09:50:00,145.94,145.96,145.78,145.79,11860.0,130.8615,130.8794,130.718,130.727,11860.0
2018-04-02 09:55:00,145.72,145.95,145.72,145.87,14568.0,130.6642,130.8704,130.6642,130.7987,14568.0
2018-04-02 10:00:00,145.83,145.84,145.42,145.55,21609.0,130.7628,130.7718,130.3952,130.5118,21609.0
2018-04-02 10:05:00,145.61,145.65,145.43,145.49,10241.0,130.5656,130.6014,130.4041,130.458,10241.0
2018-04-02 10:10:00,145.54,145.62,145.26,145.31,23491.0,130.5028,130.5745,130.2517,130.2965,23491.0
2018-04-02 10:15:00,145.33,145.53,145.33,145.43,5610.0,130.3145,130.4938,130.3145,130.4041,5610.0
2018-04-02 10:20:00,145.43,145.51,145.27,145.51,3243.0,130.4041,130.4759,130.2607,130.4759,3243.0
2018-04-02 10:25:00,145.39,145.41,145.14,145.18,11172.0,130.3683,130.3862,130.1441,130.18,11172.0
2018-04-02 10:30:00,145.2,145.2,144.97,144.97,11325.0,130.1979,130.1979,129.9917,129.9917,11325.0
2018-04-02 10:35:00,144.92,144.98,144.8,144.98,5096.0,129.9468,130.0006,129.8392,130.0006,5096.0
2018-04-02 10:40:00,145.03,145.16,145.0,145.0,5609.0,130.0455,130.162,130.0186,130.0186,5609.0
2018-04-02 10:45:00,145.01,145.1,144.89,145.02,9900.0,130.0275,130.1082,129.9199,130.0365,9900.0
2018-04-02 10:50:00,145.01,145.01,144.66,144.68,7122.0,130.0275,130.0275,129.7137,129.7316,7122.0
2018-04-02 10:55:00,144.7,144.78,144.52,144.52,15207.0,129.7496,129.8213,129.5882,129.5882,15207.0
2018-04-02 11:00:00,144.42,144.53,144.32,144.34,11047.0,129.4985,129.5971,129.4088,129.4268,11047.0
2018-04-02 11:05:00,144.3,144.3,144.02,144.2,25205.0,129.3909,129.3909,129.1398,129.3012,25205.0
2018-04-02 11:10:00,144.26,144.28,144.1,144.12,9300.0,129.355,129.373,129.2116,129.2295,9300.0
2018-04-02 11:15:00,143.96,144.24,143.95,144.19,6163.0,129.086,129.3371,129.0771,129.2923,6163.0
2018-04-02 11:20:00,144.17,144.31,144.12,144.27,13519.0,129.2743,129.3999,129.2295,129.364,13519.0
2018-04-02 11:25:00,144.21,144.38,144.13,144.36,6893.0,129.3102,129.4626,129.2385,129.4447,6893.0
2018-04-02 11:30:00,144.35,144.35,144.08,144.08,7088.0,129.4357,129.4357,129.1936,129.1936,7088.0
2018-04-02 11:35:00,144.07,144.07,143.23,143.39,84010.0,129.1847,129.1847,128.4315,128.5749,84010.0
2018-04-02 11:40:00,143.38,143.42,143.03,143.29,22725.0,128.566,128.6018,128.2521,128.4853,22725.0
2018-04-02 11:45:00,143.22,143.67,143.17,143.57,12743.0,128.4225,128.826,128.3777,128.7363,12743.0
2018-04-02 11:50:00,143.57,143.67,143.31,143.45,9527.0,128.7363,128.826,128.5032,128.6287,9527.0
2018-04-02 11:55:00,143.49,143.73,143.41,143.45,5997.0,128.6646,128.8798,128.5929,128.6287,5997.0
2018-04-02 12:00:00,143.4,143.46,143.13,143.36,19249.0,128.5839,128.6377,128.3418,128.548,19249.0
2018-04-02 12:05:00,143.24,143.34,142.97,143.13,34073.0,128.4404,128.5301,128.1983,128.3418,34073.0
2018-04-02 12:10:00,143.1,143.2,142.87,143.13,9200.0,128.3149,128.4046,128.1086,128.3418,9200.0
2018-04-02 12:15:00,143.13,143.28,142.92,143.24,6028.0,128.3418,128.4763,128.1535,128.4404,6028.0
2018-04-02 12:20:00,143.19,143.38,143.19,143.27,3300.0,128.3956,128.566,128.3956,128.4673,3300.0
2018-04-02 12:25:00,143.26,143.51,143.19,143.43,8890.0,128.4584,128.6825,128.3956,128.6108,8890.0
2018-04-02 12:30:00,143.37,143.71,143.36,143.6,19308.0,128.557,128.8619,128.548,128.7632,19308.0
2018-04-02 12:35:00,143.58,143.76,143.52,143.54,4668.0,128.7453,128.9067,128.6915,128.7094,4668.0
2018-04-02 12:40:00,143.55,143.89,143.41,143.84,14841.0,128.7184,129.0233,128.5929,128.9784,14841.0
2018-04-02 12:45:00,143.77,143.88,143.67,143.85,6175.0,128.9157,129.0143,128.826,128.9874,6175.0
2018-04-02 12:50:00,143.73,143.77,143.59,143.59,4103.0,128.8798,128.9157,128.7543,128.7543,4103.0
2018-04-02 12:55:00,143.59,143.62,143.43,143.51,21043.0,128.7543,128.7812,128.6108,128.6825,21043.0
2018-04-02 13:00:00,143.61,143.69,143.33,143.35,11950.0,128.7722,128.8439,128.5211,128.5391,11950.0
2018-04-02 13:05:00,143.38,143.47,143.26,143.32,6975.0,128.566,128.6467,128.4584,128.5122,6975.0
2018-04-02 13:10:00,143.28,143.43,143.19,143.19,5046.0,128.4763,128.6108,128.3956,128.3956,5046.0
2018-04-02 13:15:00,143.22,143.32,143.16,143.17,12454.0,128.4225,128.5122,128.3687,128.3777,12454.0
2018-04-02 13:20:00,143.21,143.24,143.04,143.13,7872.0,128.4135,128.4404,128.2611,128.3418,7872.0
2018-04-02 13:25:00,143.04,143.04,142.75,142.76,14383.0,128.2611,128.2611,128.001,128.01,14383.0
2018-04-02 13:30:00,142.76,143.03,142.76,143.0,7427.0,128.01,128.2521,128.01,128.2252,7427.0
2018-04-02 13:35:00,143.04,143.15,142.92,142.92,200157.0,128.2611,128.3597,128.1535,128.1535,200157.0
2018-04-02 13:40:00,142.95,142.95,142.56,142.59,12273.0,128.1804,128.1804,127.8307,127.8576,12273.0
2018-04-02 13:45:00,142.59,142.71,142.45,142.49,9503.0,127.8576,127.9652,127.732,127.7679,9503.0
2018-04-02 13:50:00,142.56,142.67,142.49,142.54,15078.0,127.8307,127.9293,127.7679,127.8127,15078.0
2018-04-02 13:55:00,142.55,142.56,142.38,142.38,9159.0,127.8217,127.8307,127.6693,127.6693,9159.0
2018-04-02 14:00:00,142.34,142.34,142.05,142.2,25730.0,127.6334,127.6334,127.3734,127.5079,25730.0
2018-04-02 14:05:00,142.16,142.41,141.97,142.33,16597.0,127.472,127.6962,127.3016,127.6244,16597.0
2018-04-02 14:10:00,142.33,142.46,142.2,142.41,22073.0,127.6244,127.741,127.5079,127.6962,22073.0
2018-04-02 14:15:00,142.46,142.6,142.33,142.55,15801.0,127.741,127.8665,127.6244,127.8217,15801.0
2018-04-02 14:20:00,142.61,142.82,142.6,142.69,12307.0,127.8755,128.0638,127.8665,127.9472,12307.0
2018-04-02 14:25:00,142.7,142.72,142.33,142.44,10656.0,127.9562,127.9741,127.6244,127.7231,10656.0
2018-04-02 14:30:00,142.38,142.7,142.33,142.6,24076.0,127.6693,127.9562,127.6244,127.8665,24076.0
2018-04-02 14:35:00,142.6,142.67,142.3,142.41,16869.0,127.8665,127.9293,127.5975,127.6962,16869.0
2018-04-02 14:40:00,142.41,142.41,142.14,142.22,11772.0,127.6962,127.6962,127.4541,127.5258,11772.0
2018-04-02 14:45:00,142.19,142.5,142.09,142.49,7213.0,127.4989,127.7769,127.4092,127.7679,7213.0
2018-04-02 14:50:00,142.51,142.85,142.48,142.8,17654.0,127.7858,128.0907,127.7589,128.0459,17654.0
2018-04-02 14:55:00,142.76,142.8,142.59,142.73,11170.0,128.01,128.0459,127.8576,127.9831,11170.0
2018-04-02 15:00:00,142.77,142.86,142.59,142.68,17467.0,128.019,128.0997,127.8576,127.9383,17467.0
2018-04-02 15:05:00,142.65,142.69,142.52,142.63,5860.0,127.9114,127.9472,127.7948,127.8934,5860.0
2018-04-02 15:10:00,142.56,142.99,142.51,142.93,16512.0,127.8307,128.2163,127.7858,128.1624,16512.0
2018-04-02 15:15:00,142.91,143.04,142.83,143.03,9538.0,128.1445,128.2611,128.0728,128.2521,9538.0
2018-04-02 15:20:00,143.08,143.14,142.68,142.69,16653.0,128.297,128.3508,127.9383,127.9472,16653.0
2018-04-02 15:25:00,142.71,142.71,142.58,142.64,7337.0,127.9652,127.9652,127.8486,127.9024,7337.0
2018-04-02 15:30:00,142.7,142.86,142.42,142.44,17963.0,127.9562,128.0997,127.7051,127.7231,17963.0
2018-04-02 15:35:00,142.45,142.78,142.45,142.64,23934.0,127.732,128.0279,127.732,127.9024,23934.0
2018-04-02 15:40:00,142.63,142.93,142.5,142.88,14037.0,127.8934,128.1624,127.7769,128.1176,14037.0
2018-04-02 15:45:00,143.07,143.36,142.96,143.24,12570.0,128.288,128.548,128.1894,128.4404,12570.0
2018-04-02 15:50:00,143.24,143.73,143.24,143.71,34301.0,128.4404,128.8798,128.4404,128.8619,34301.0
2018-04-02 15:55:00,143.66,143.71,143.35,143.41,25609.0,128.817,128.8619,128.5391,128.5929,25609.0
2018-04-03 09:30:00,144.33,144.33,144.11,144.14,5399.0,129.4178,129.4178,129.2205,129.2474,5399.0
2018-04-03 09:35:00,144.15,144.15,143.99,143.99,1300.0,129.2564,129.2564,129.1129,129.1129,1300.0
2018-04-03 09:40:00,144.42,144.42,144.2,144.31,6266.0,129.4985,129.4985,129.3012,129.3999,6266.0
2018-04-03 09:45:00,144.16,144.45,144.14,144.39,19010.0,129.2654,129.5254,129.2474,129.4716,19010.0
2018-04-03 09:50:00,144.33,144.34,144.09,144.09,2933.0,129.4178,129.4268,129.2026,129.2026,2933.0
2018-04-03 09:55:00,144.19,144.19,143.83,144.0,17802.0,129.2923,129.2923,128.9695,129.1219,17802.0
2018-04-03 10:00:00,143.98,143.98,143.75,143.86,9349.0,129.104,129.104,128.8977,128.9964,9349.0
2018-04-03 10:05:00,143.91,143.91,143.53,143.64,7987.0,129.0412,129.0412,128.7005,128.7991,7987.0
2018-04-03 10:10:00,143.64,143.64,143.36,143.47,4354.0,128.7991,128.7991,128.548,128.6467,4354.0
2018-04-03 10:15:00,143.46,143.58,143.24,143.24,9700.0,128.6377,128.7453,128.4404,128.4404,9700.0
2018-04-03 10:20:00,143.24,143.54,143.2,143.4,13556.0,128.4404,128.7094,128.4046,128.5839,13556.0
2018-04-03 10:25:00,143.34,143.64,143.3,143.64,11610.0,128.5301,128.7991,128.4942,128.7991,11610.0
2018-04-03 10:30:00,143.67,143.88,143.6,143.88,9522.0,128.826,129.0143,128.7632,129.0143,9522.0
2018-04-03 10:35:00,143.9,143.9,143.64,143.75,13146.0,129.0322,129.0322,128.7991,128.8977,13146.0
2018-04-03 10:40:00,143.69,143.92,143.69,143.9,9491.0,128.8439,129.0502,128.8439,129.0322,9491.0
2018-04-03 10:45:00,143.8,144.25,143.8,144.12,13892.0,128.9426,129.3461,128.9426,129.2295,13892.0
2018-04-03 10:50:00,144.1,144.23,144.02,144.04,17570.0,129.2116,129.3281,129.1398,129.1578,17570.0
2018-04-03 10:55:00,144.1,144.49,144.06,144.42,24300.0,129.2116,129.5613,129.1757,129.4985,24300.0
2018-04-03 11:00:00,144.42,144.73,144.41,144.65,10205.0,129.4985,129.7765,129.4895,129.7047,10205.0
2018-04-03 11:05:00,144.59,144.9,144.54,144.83,8416.0,129.6509,129.9289,129.6061,129.8661,8416.0
2018-04-03 11:10:00,144.82,144.82,144.54,144.68,13824.0,129.8572,129.8572,129.6061,129.7316,13824.0
2018-04-03 11:15:00,144.63,144.66,144.46,144.62,3297.0,129.6868,129.7137,129.5344,129.6778,3297.0
2018-04-03 11:20:00,144.61,144.65,144.42,144.44,15418.0,129.6689,129.7047,129.4985,129.5164,15418.0
2018-04-03 11:25:00,144.45,144.7,144.45,144.55,9298.0,129.5254,129.7496,129.5254,129.6151,9298.0
2018-04-03 11:30:00,144.5,144.55,144.3,144.3,5659.0,129.5702,129.6151,129.3909,129.3909,5659.0
2018-04-03 11:35:00,144.34,144.34,144.04,144.07,9059.0,129.4268,129.4268,129.1578,129.1847,9059.0
2018-04-03 11:40:00,144.12,144.26,144.07,144.26,6716.0,129.2295,129.355,129.1847,129.355,6716.0
2018-04-03 11:45:00,144.27,144.36,144.08,144.08,7108.0,129.364,129.4447,129.1936,129.1936,7108.0
2018-04-03 11:50:00,144.07,144.07,143.89,143.98,6473.0,129.1847,129.1847,129.0233,129.104,6473.0
2018-04-03 11:55:00,144.0,144.05,143.89,143.89,5995.0,129.1219,129.1667,129.0233,129.0233,5995.0
2018-04-03 12:00:00,143.9,144.16,143.9,144.16,4855.0,129.0322,129.2654,129.0322,129.2654,4855.0
2018-04-03 12:05:00,144.19,144.26,144.13,144.19,11729.0,129.2923,129.355,129.2385,129.2923,11729.0
2018-04-03 12:10:00,144.16,144.19,144.07,144.08,7821.0,129.2654,129.2923,129.1847,129.1936,7821.0
2018-04-03 12:15:00,144.11,144.23,143.95,144.04,10451.0,129.2205,129.3281,129.0771,129.1578,10451.0
2018-04-03 12:20:00,144.05,144.1,143.79,143.79,10095.0,129.1667,129.2116,128.9336,128.9336,10095.0
2018-04-03 12:25:00,143.79,143.84,143.73,143.81,3872.0,128.9336,128.9784,128.8798,128.9515,3872.0
2018-04-03 12:30:00,143.8,144.02,143.79,143.99,11636.0,128.9426,129.1398,128.9336,129.1129,11636.0
2018-04-03 12:35:00,143.95,144.04,143.84,143.95,12380.0,129.0771,129.1578,128.9784,129.0771,12380.0
2018-04-03 12:40:00,144.01,144.21,144.01,144.15,5976.0,129.1309,129.3102,129.1309,129.2564,5976.0
2018-04-03 12:45:00,144.19,144.19,143.89,143.89,3719.0,129.2923,129.2923,129.0233,129.0233,3719.0
2018-04-03 12:50:00,143.94,144.07,143.92,143.92,3560.0,129.0681,129.1847,129.0502,129.0502,3560.0
2018-04-03 12:55:00,143.88,144.04,143.88,144.0,8491.0,129.0143,129.1578,129.0143,129.1219,8491.0
2018-04-03 13:00:00,144.02,144.02,143.82,144.01,11499.0,129.1398,129.1398,128.9605,129.1309,11499.0
2018-04-03 13:05:00,144.02,144.11,143.97,143.97,11839.0,129.1398,129.2205,129.095,129.095,11839.0
2018-04-03 13:10:00,144.01,144.1,143.86,143.86,10351.0,129.1309,129.2116,128.9964,128.9964,10351.0
2018-04-03 13:15:00,143.92,144.09,143.85,144.09,10111.0,129.0502,129.2026,128.9874,129.2026,10111.0
2018-04-03 13:20:00,144.13,144.4,144.08,144.4,15813.0,129.2385,129.4806,129.1936,129.4806,15813.0
2018-04-03 13:25:00,144.38,144.53,144.34,144.35,15407.0,129.4626,129.5971,129.4268,129.4357,15407.0
2018-04-03 13:30:00,144.4,144.47,144.27,144.27,8022.0,129.4806,129.5433,129.364,129.364,8022.0
2018-04-03 13:35:00,144.3,144.3,144.14,144.16,7722.0,129.3909,129.3909,129.2474,129.2654,7722.0
2018-04-03 13:40:00,144.13,144.26,144.13,144.26,7280.0,129.2385,129.355,129.2385,129.355,7280.0
2018-04-03 13:45:00,144.25,144.25,144.04,144.04,1170.0,129.3461,129.3461,129.1578,129.1578,1170.0
2018-04-03 13:50:00,144.03,144.21,144.03,144.21,2100.0,129.1488,129.3102,129.1488,129.3102,2100.0
2018-04-03 13:55:00,144.25,144.41,144.25,144.35,7182.0,129.3461,129.4895,129.3461,129.4357,7182.0
2018-04-03 14:00:00,144.43,144.46,144.26,144.36,10507.0,129.5075,129.5344,129.355,129.4447,10507.0
2018-04-03 14:05:00,144.32,144.33,144.1,144.2,24670.0,129.4088,129.4178,129.2116,129.3012,24670.0
2018-04-03 14:10:00,144.18,144.19,144.07,144.1,13427.0,129.2833,129.2923,129.1847,129.2116,13427.0
2018-04-03 14:15:00,144.09,144.09,143.86,143.96,16313.0,129.2026,129.2026,128.9964,129.086,16313.0
2018-04-03 14:20:00,143.96,144.1,143.9,144.08,10511.0,129.086,129.2116,129.0322,129.1936,10511.0
2018-04-03 14:25:00,144.07,144.07,143.82,143.88,7451.0,129.1847,129.1847,128.9605,129.0143,7451.0
2018-04-03 14:30:00,143.87,143.87,143.57,143.62,9200.0,129.0053,129.0053,128.7363,128.7812,9200.0
2018-04-03 14:35:00,143.6,143.72,143.56,143.72,15113.0,128.7632,128.8708,128.7274,128.8708,15113.0
2018-04-03 14:40:00,143.71,143.77,143.5,143.5,8693.0,128.8619,128.9157,128.6736,128.6736,8693.0
2018-04-03 14:45:00,143.53,144.38,143.53,144.31,54792.0,128.7005,129.4626,128.7005,129.3999,54792.0
2018-04-03 14:50:00,144.25,144.31,144.13,144.21,19084.0,129.3461,129.3999,129.2385,129.3102,19084.0
2018-04-03 14:55:00,144.26,144.73,144.26,144.58,36013.0,129.355,129.7765,129.355,129.642,36013.0
2018-04-03 15:00:00,144.46,145.05,144.46,144.97,272548.0,129.5344,130.0634,129.5344,129.9917,272548.0
2018-04-03 15:05:00,144.98,145.53,144.98,145.41,27643.0,130.0006,130.4938,130.0006,130.3862,27643.0
2018-04-03 15:10:00,145.4,145.55,145.02,145.04,22366.0,130.3772,130.5118,130.0365,130.0544,22366.0
2018-04-03 15:15:00,144.99,145.22,144.93,145.2,12536.0,130.0096,130.2158,129.9558,130.1979,12536.0
2018-04-03 15:20:00,145.27,145.33,145.05,145.26,9143.0,130.2607,130.3145,130.0634,130.2517,9143.0
2018-04-03 15:25:00,145.27,145.52,145.21,145.51,14250.0,130.2607,130.4849,130.2069,130.4759,14250.0
2018-04-03 15:30:00,145.47,145.49,145.04,145.04,16900.0,130.44,130.458,130.0544,130.0544,16900.0
2018-04-03 15:35:00,145.01,145.06,144.77,145.01,13309.0,130.0275,130.0724,129.8123,130.0275,13309.0
2018-04-03 15:40:00,145.02,145.18,144.96,145.05,19373.0,130.0365,130.18,129.9827,130.0634,19373.0
2018-04-03 15:45:00,145.04,145.27,144.92,144.93,21171.0,130.0544,130.2607,129.9468,129.9558,21171.0
2018-04-03 15:50:00,144.96,145.17,144.94,145.01,30741.0,129.9827,130.171,129.9648,130.0275,30741.0
2018-04-03 15:55:00,145.01,145.34,145.01,145.28,50922.0,130.0275,130.3234,130.0275,130.2696,50922.0
2018-04-04 09:30:00,143.17,143.32,142.92,143.31,15638.0,128.3777,128.5122,128.1535,128.5032,15638.0
2018-04-04 09:35:00,143.4,143.66,143.4,143.47,13392.0,128.5839,128.817,128.5839,128.6467,13392.0
2018-04-04 09:40:00,143.39,143.69,143.32,143.67,17528.0,128.5749,128.8439,128.5122,128.826,17528.0
2018-04-04 09:45:00,143.58,143.63,143.4,143.45,5188.0,128.7453,128.7901,128.5839,128.6287,5188.0
2018-04-04 09:50:00,143.44,143.76,143.35,143.76,24907.0,128.6198,128.9067,128.5391,128.9067,24907.0
2018-04-04 09:55:00,143.79,143.95,143.68,143.93,24518.0,128.9336,129.0771,128.835,129.0591,24518.0
2018-04-04 10:00:00,143.89,143.89,143.54,143.79,26947.0,129.0233,129.0233,128.7094,128.9336,26947.0
2018-04-04 10:05:00,143.81,144.12,143.66,143.96,26981.0,128.9515,129.2295,128.817,129.086,26981.0
2018-04-04 10:10:00,143.95,144.27,143.93,144.11,13512.0,129.0771,129.364,129.0591,129.2205,13512.0
2018-04-04 10:15:00,144.12,144.17,143.92,144.08,34737.0,129.2295,129.2743,129.0502,129.1936,34737.0
2018-04-04 10:20:00,144.05,144.05,143.83,143.83,25903.0,129.1667,129.1667,128.9695,128.9695,25903.0
2018-04-04 10:25:00,143.87,144.05,143.84,143.95,12550.0,129.0053,129.1667,128.9784,129.0771,12550.0
2018-04-04 10:30:00,143.89,143.95,143.69,143.74,10200.0,129.0233,129.0771,128.8439,128.8888,10200.0
2018-04-04 10:35:00,143.75,143.93,143.69,143.87,14154.0,128.8977,129.0591,128.8439,129.0053,14154.0
2018-04-04 10:40:00,143.88,144.0,143.84,143.98,20438.0,129.0143,129.1219,128.9784,129.104,20438.0
2018-04-04 10:45:00,143.93,144.47,143.91,144.47,14200.0,129.0591,129.5433,129.0412,129.5433,14200.0
2018-04-04 10:50:00,144.5,144.54,144.35,144.39,8921.0,129.5702,129.6061,129.4357,129.4716,8921.0
2018-04-04 10:55:00,144.42,144.61,144.35,144.59,18020.0,129.4985,129.6689,129.4357,129.6509,18020.0
2018-04-04 11:00:00,144.58,144.59,144.37,144.42,8493.0,129.642,129.6509,129.4537,129.4985,8493.0
2018-04-04 11:05:00,144.38,144.38,144.2,144.24,6900.0,129.4626,129.4626,129.3012,129.3371,6900.0
2018-04-04 11:10:00,144.31,144.43,144.26,144.26,5634.0,129.3999,129.5075,129.355,129.355,5634.0
2018-04-04 11:15:00,144.29,144.69,144.29,144.64,12825.0,129.3819,129.7406,129.3819,129.6958,12825.0
2018-04-04 11:20:00,144.69,144.97,144.69,144.97,17292.0,129.7406,129.9917,129.7406,129.9917,17292.0
2018-04-04 11:25:00,144.94,144.94,144.73,144.82,10322.0,129.9648,129.9648,129.7765,129.8572,10322.0
2018-04-04 11:30:00,144.78,145.13,144.73,144.93,26240.0,129.8213,130.1351,129.7765,129.9558,26240.0
2018-04-04 11:35:00,144.91,144.96,144.75,144.8,8681.0,129.9379,129.9827,129.7944,129.8392,8681.0
2018-04-04 11:40:00,144.77,144.81,144.64,144.7,7310.0,129.8123,129.8482,129.6958,129.7496,7310.0
2018-04-04 11:45:00,144.69,144.91,144.65,144.79,12112.0,129.7406,129.9379,129.7047,129.8303,12112.0
2018-04-04 11:50:00,144.77,144.77,144.62,144.64,9239.0,129.8123,129.8123,129.6778,129.6958,9239.0
2018-04-04 11:55:00,144.68,144.89,144.67,144.89,5418.0,129.7316,129.9199,129.7227,129.9199,5418.0
2018-04-04 12:00:00,144.9,144.94,144.76,144.86,6000.0,129.9289,129.9648,129.8034,129.893,6000.0
2018-04-04 12:05:00,144.82,145.15,144.77,145.12,6300.0,129.8572,130.1531,129.8123,130.1262,6300.0
2018-04-04 12:10:00,145.14,145.36,145.14,145.27,32450.0,130.1441,130.3414,130.1441,130.2607,32450.0
2018-04-04 12:15:00,145.26,145.26,145.13,145.14,11974.0,130.2517,130.2517,130.1351,130.1441,11974.0
2018-04-04 12:20:00,145.14,145.4,145.04,145.36,35774.0,130.1441,130.3772,130.0544,130.3414,35774.0
2018-04-04 12:25:00,145.34,145.42,145.25,145.31,11768.0,130.3234,130.3952,130.2427,130.2965,11768.0
2018-04-04 12:30:00,145.37,145.38,145.2,145.27,9813.0,130.3503,130.3593,130.1979,130.2607,9813.0
2018-04-04 12:35:00,145.34,145.54,145.33,145.41,15195.0,130.3234,130.5028,130.3145,130.3862,15195.0
2018-04-04 12:40:00,145.44,145.54,145.27,145.5,11352.0,130.4131,130.5028,130.2607,130.4669,11352.0
2018-04-04 12:45:00,145.53,145.63,145.38,145.44,14967.0,130.4938,130.5835,130.3593,130.4131,14967.0
2018-04-04 12:50:00,145.38,145.4,145.24,145.38,10300.0,130.3593,130.3772,130.2338,130.3593,10300.0
2018-04-04 12:55:00,145.34,145.47,145.33,145.36,5660.0,130.3234,130.44,130.3145,130.3414,5660.0
2018-04-04 13:00:00,145.4,145.4,145.22,145.22,4056.0,130.3772,130.3772,130.2158,130.2158,4056.0
2018-04-04 13:05:00,145.2,145.31,145.04,145.1,19096.0,130.1979,130.2965,130.0544,130.1082,19096.0
2018-04-04 13:10:00,145.09,145.09,144.94,145.08,11168.0,130.0993,130.0993,129.9648,130.0903,11168.0
2018-04-04 13:15:00,145.06,145.06,144.9,144.9,12023.0,130.0724,130.0724,129.9289,129.9289,12023.0
2018-04-04 13:20:00,144.89,145.01,144.73,144.8,33958.0,129.9199,130.0275,129.7765,129.8392,33958.0
2018-04-04 13:25:00,144.81,144.91,144.64,144.9,18302.0,129.8482,129.9379,129.6958,129.9289,18302.0
2018-04-04 13:30:00,144.81,144.87,144.76,144.78,8493.0,129.8482,129.902,129.8034,129.8213,8493.0
2018-04-04 13:35:00,144.79,145.01,144.78,144.98,3596.0,129.8303,130.0275,129.8213,130.0006,3596.0
2018-04-04 13:40:00,145.04,145.17,145.04,145.15,5341.0,130.0544,130.171,130.0544,130.1531,5341.0
2018-04-04 13:45:00,145.08,145.08,144.91,144.91,1700.0,130.0903,130.0903,129.9379,129.9379,1700.0
2018-04-04 13:50:00,144.88,144.92,144.82,144.86,100918.0,129.911,129.9468,129.8572,129.893,100918.0
2018-04-04 13:55:00,144.85,145.02,144.85,145.0,218525.0,129.8841,130.0365,129.8841,130.0186,218525.0
2018-04-04 14:00:00,145.05,145.14,145.02,145.12,25971.0,130.0634,130.1441,130.0365,130.1262,25971.0
2018-04-04 14:05:00,145.17,145.37,145.17,145.33,20143.0,130.171,130.3503,130.171,130.3145,20143.0
2018-04-04 14:10:00,145.39,145.56,145.36,145.53,13159.0,130.3683,130.5207,130.3414,130.4938,13159.0
2018-04-04 14:15:00,145.55,145.86,145.55,145.8,32440.0,130.5118,130.7897,130.5118,130.7359,32440.0
2018-04-04 14:20:00,145.84,146.0,145.83,145.94,11371.0,130.7718,130.9153,130.7628,130.8615,11371.0
2018-04-04 14:25:00,145.94,146.12,145.86,146.07,95411.0,130.8615,131.0229,130.7897,130.978,95411.0
2018-04-04 14:30:00,146.04,146.11,145.94,145.94,8433.0,130.9511,131.0139,130.8615,130.8615,8433.0
2018-04-04 14:35:00,145.97,145.97,145.75,145.8,16959.0,130.8884,130.8884,130.6911,130.7359,16959.0
2018-04-04 14:40:00,145.76,146.31,145.75,146.21,29247.0,130.7001,131.1932,130.6911,131.1036,29247.0
2018-04-04 14:45:00,146.26,146.3,146.09,146.16,7525.0,131.1484,131.1843,130.996,131.0587,7525.0
2018-04-04 14:50:00,146.2,146.3,146.15,146.16,9406.0,131.0946,131.1843,131.0498,131.0587,9406.0
2018-04-04 14:55:00,146.11,146.36,146.07,146.36,11972.0,131.0139,131.2381,130.978,131.2381,11972.0
2018-04-04 15:00:00,146.27,146.54,146.25,146.47,10056.0,131.1574,131.3995,131.1394,131.3367,10056.0
2018-04-04 15:05:00,146.47,146.6,146.43,146.6,5860.0,131.3367,131.4533,131.3008,131.4533,5860.0
2018-04-04 15:10:00,146.6,146.6,146.35,146.35,10864.0,131.4533,131.4533,131.2291,131.2291,10864.0
2018-04-04 15:15:00,146.31,146.37,146.18,146.18,10449.0,131.1932,131.247,131.0767,131.0767,10449.0
2018-04-04 15:20:00,146.24,146.66,146.24,146.62,21074.0,131.1305,131.5071,131.1305,131.4712,21074.0
2018-04-04 15:25:00,146.66,146.83,146.57,146.72,19537.0,131.5071,131.6595,131.4264,131.5609,19537.0
2018-04-04 15:30:00,146.8,146.88,146.72,146.74,24660.0,131.6326,131.7043,131.5609,131.5788,24660.0
2018-04-04 15:35:00,146.73,146.94,146.7,146.91,12631.0,131.5698,131.7581,131.5429,131.7312,12631.0
2018-04-04 15:40:00,146.9,146.96,146.77,146.78,9249.0,131.7223,131.7761,131.6057,131.6147,9249.0
2018-04-04 15:45:00,146.82,147.02,146.77,146.98,28381.0,131.6505,131.8299,131.6057,131.794,28381.0
2018-04-04 15:50:00,147.01,147.2,147.01,147.14,32793.0,131.8209,131.9913,131.8209,131.9375,32793.0
2018-04-04 15:55:00,147.15,147.22,146.9,146.92,66526.0,131.9464,132.0092,131.7223,131.7402,66526.0
2018-04-05 09:30:00,147.82,147.82,147.69,147.75,4664.0,132.5472,132.5472,132.4306,132.4844,4664.0
2018-04-05 09:35:00,147.93,147.93,147.57,147.57,5719.0,132.6458,132.6458,132.323,132.323,5719.0
2018-04-05 09:40:00,147.55,147.7,147.5,147.57,3390.0,132.3051,132.4396,132.2603,132.323,3390.0
2018-04-05 09:45:00,147.53,147.55,147.37,147.45,10462.0,132.2872,132.3051,132.1437,132.2154,10462.0
2018-04-05 09:50:00,147.46,147.65,147.38,147.63,5474.0,132.2244,132.3948,132.1527,132.3768,5474.0
2018-04-05 09:55:00,147.65,147.81,147.55,147.81,11901.0,132.3948,132.5382,132.3051,132.5382,11901.0
2018-04-05 10:00:00,147.84,147.84,147.68,147.68,1850.0,132.5651,132.5651,132.4217,132.4217,1850.0
2018-04-05 10:05:00,147.75,147.84,147.7,147.76,4900.0,132.4844,132.5651,132.4396,132.4934,4900.0
2018-04-05 10:10:00,147.84,147.89,147.72,147.82,3100.0,132.5651,132.61,132.4575,132.5472,3100.0
2018-04-05 10:15:00,147.82,147.89,147.63,147.66,4100.0,132.5472,132.61,132.3768,132.4037,4100.0
2018-04-05 10:20:00,147.6,147.72,147.6,147.69,2780.0,132.3499,132.4575,132.3499,132.4306,2780.0
2018-04-05 10:25:00,147.66,147.66,147.53,147.66,1600.0,132.4037,132.4037,132.2872,132.4037,1600.0
2018-04-05 10:30:00,147.62,147.78,147.62,147.68,4193.0,132.3679,132.5113,132.3679,132.4217,4193.0
2018-04-05 10:35:00,147.65,147.7,147.53,147.67,1300.0,132.3948,132.4396,132.2872,132.4127,1300.0
2018-04-05 10:40:00,147.61,147.66,147.55,147.66,3357.0,132.3589,132.4037,132.3051,132.4037,3357.0
2018-04-05 10:45:00,147.69,147.71,147.47,147.55,2400.0,132.4306,132.4486,132.2334,132.3051,2400.0
2018-04-05 10:50:00,147.56,147.64,147.49,147.63,3956.0,132.3141,132.3858,132.2513,132.3768,3956.0
2018-04-05 10:55:00,147.68,147.71,147.67,147.67,1500.0,132.4217,132.4486,132.4127,132.4127,1500.0
2018-04-05 11:00:00,147.6,147.81,147.6,147.81,1150.0,132.3499,132.5382,132.3499,132.5382,1150.0
2018-04-05 11:05:00,148.03,148.19,148.03,148.17,18789.0,132.7355,132.879,132.7355,132.8611,18789.0
2018-04-05 11:10:00,148.24,148.25,148.12,148.21,16102.0,132.9238,132.9328,132.8162,132.8969,16102.0
2018-04-05 11:15:00,148.18,148.22,148.13,148.13,1500.0,132.87,132.9059,132.8252,132.8252,1500.0
2018-04-05 11:20:00,148.27,148.34,148.26,148.34,1100.0,132.9507,133.0135,132.9418,133.0135,1100.0
2018-04-05 11:25:00,148.35,148.4,148.33,148.33,2877.0,133.0225,133.0673,133.0045,133.0045,2877.0
2018-04-05 11:30:00,148.28,148.44,148.27,148.44,13555.0,132.9597,133.1032,132.9507,133.1032,13555.0
2018-04-05 11:35:00,148.44,148.46,148.4,148.41,3278.0,133.1032,133.1211,133.0673,133.0763,3278.0
2018-04-05 11:40:00,148.39,148.39,148.32,148.35,4993.0,133.0583,133.0583,132.9956,133.0225,4993.0
2018-04-05 11:45:00,148.33,148.33,148.22,148.27,10027.0,133.0045,133.0045,132.9059,132.9507,10027.0
2018-04-05 11:50:00,148.24,148.42,148.24,148.39,11520.0,132.9238,133.0852,132.9238,133.0583,11520.0
2018-04-05 11:55:00,148.39,148.48,148.3,148.48,9219.0,133.0583,133.139,132.9776,133.139,9219.0
2018-04-05 12:00:00,148.46,148.47,148.39,148.42,4984.0,133.1211,133.1301,133.0583,133.0852,4984.0
2018-04-05 12:05:00,148.42,148.43,148.3,148.33,2446.0,133.0852,133.0942,132.9776,133.0045,2446.0
2018-04-05 12:10:00,148.31,148.31,148.22,148.31,5573.0,132.9866,132.9866,132.9059,132.9866,5573.0
2018-04-05 12:15:00,148.32,148.32,148.0,148.08,14444.0,132.9956,132.9956,132.7086,132.7804,14444.0
2018-04-05 12:20:00,148.13,148.13,147.99,148.01,3574.0,132.8252,132.8252,132.6996,132.7176,3574.0
2018-04-05 12:25:00,148.01,148.15,148.01,148.1,4140.0,132.7176,132.8431,132.7176,132.7983,4140.0
2018-04-05 12:30:00,148.12,148.12,147.91,147.91,2800.0,132.8162,132.8162,132.6279,132.6279,2800.0
2018-04-05 12:35:00,148.01,148.04,147.93,148.03,12314.0,132.7176,132.7445,132.6458,132.7355,12314.0
2018-04-05 12:40:00,148.12,148.13,147.97,147.97,5475.0,132.8162,132.8252,132.6817,132.6817,5475.0
2018-04-05 12:45:00,147.93,148.09,147.93,148.09,3300.0,132.6458,132.7893,132.6458,132.7893,3300.0
2018-04-05 12:50:00,148.11,148.11,148.04,148.04,1150.0,132.8073,132.8073,132.7445,132.7445,1150.0
2018-04-05 12:55:00,148.1,148.2,148.1,148.2,1598.0,132.7983,132.888,132.7983,132.888,1598.0
2018-04-05 13:00:00,148.2,148.35,148.19,148.32,5773.0,132.888,133.0225,132.879,132.9956,5773.0
2018-04-05 13:05:00,148.31,148.31,148.21,148.24,3760.0,132.9866,132.9866,132.8969,132.9238,3760.0
2018-04-05 13:10:00,148.18,148.18,148.01,148.05,1100.0,132.87,132.87,132.7176,132.7535,1100.0
2018-04-05 13:15:00,148.05,148.05,147.86,147.89,4478.0,132.7535,132.7535,132.5831,132.61,4478.0
2018-04-05 13:20:00,147.87,147.88,147.51,147.61,38007.0,132.592,132.601,132.2692,132.3589,38007.0
2018-04-05 13:25:00,147.61,147.67,147.56,147.65,24012.0,132.3589,132.4127,132.3141,132.3948,24012.0
2018-04-05 13:30:00,147.56,147.72,147.56,147.71,1294.0,132.3141,132.4575,132.3141,132.4486,1294.0
2018-04-05 13:35:00,147.81,147.81,147.59,147.59,12825.0,132.5382,132.5382,132.341,132.341,12825.0
2018-04-05 13:40:00,147.57,147.57,147.28,147.42,8704.0,132.323,132.323,132.063,132.1885,8704.0
2018-04-05 13:45:00,147.34,147.51,147.34,147.51,3583.0,132.1168,132.2692,132.1168,132.2692,3583.0
2018-04-05 13:50:00,147.53,147.7,147.53,147.7,700.0,132.2872,132.4396,132.2872,132.4396,700.0
2018-04-05 13:55:00,147.65,147.68,147.61,147.68,5064.0,132.3948,132.4217,132.3589,132.4217,5064.0
2018-04-05 14:00:00,147.7,147.87,147.62,147.78,7507.0,132.4396,132.592,132.3679,132.5113,7507.0
2018-04-05 14:05:00,147.74,147.75,147.52,147.52,8111.0,132.4755,132.4844,132.2782,132.2782,8111.0
2018-04-05 14:10:00,147.57,147.7,147.57,147.64,1045.0,132.323,132.4396,132.323,132.3858,1045.0
2018-04-05 14:15:00,147.63,147.85,147.63,147.85,8241.0,132.3768,132.5741,132.3768,132.5741,8241.0
2018-04-05 14:20:00,147.83,147.85,147.68,147.73,9472.0,132.5562,132.5741,132.4217,132.4665,9472.0
2018-04-05 14:25:00,147.63,147.77,147.63,147.71,2636.0,132.3768,132.5024,132.3768,132.4486,2636.0
2018-04-05 14:30:00,147.75,147.98,147.72,147.98,4436.0,132.4844,132.6907,132.4575,132.6907,4436.0
2018-04-05 14:35:00,148.02,148.02,147.97,147.98,9884.0,132.7266,132.7266,132.6817,132.6907,9884.0
2018-04-05 14:40:00,147.97,148.08,147.88,148.08,5072.0,132.6817,132.7804,132.601,132.7804,5072.0
2018-04-05 14:45:00,148.17,148.26,148.17,148.21,36139.0,132.8611,132.9418,132.8611,132.8969,36139.0
2018-04-05 14:50:00,148.19,148.24,148.17,148.24,16330.0,132.879,132.9238,132.8611,132.9238,16330.0
2018-04-05 14:55:00,148.23,148.29,148.18,148.26,5463.0,132.9149,132.9687,132.87,132.9418,5463.0
2018-04-05 15:00:00,148.29,148.29,148.11,148.12,3650.0,132.9687,132.9687,132.8073,132.8162,3650.0
2018-04-05 15:05:00,148.13,148.37,148.13,148.37,8560.0,132.8252,133.0404,132.8252,133.0404,8560.0
2018-04-05 15:10:00,148.42,148.46,148.37,148.38,7378.0,133.0852,133.1211,133.0404,133.0494,7378.0
2018-04-05 15:15:00,148.37,148.42,148.32,148.39,3100.0,133.0404,133.0852,132.9956,133.0583,3100.0
2018-04-05 15:20:00,148.37,148.43,148.34,148.34,2500.0,133.0404,133.0942,133.0135,133.0135,2500.0
2018-04-05 15:25:00,148.34,148.34,148.17,148.21,4493.0,133.0135,133.0135,132.8611,132.8969,4493.0
2018-04-05 15:30:00,148.23,148.23,147.9,147.93,9058.0,132.9149,132.9149,132.6189,132.6458,9058.0
2018-04-05 15:35:00,147.93,147.96,147.73,147.76,13161.0,132.6458,132.6727,132.4665,132.4934,13161.0
2018-04-05 15:40:00,147.78,148.11,147.78,148.05,10724.0,132.5113,132.8073,132.5113,132.7535,10724.0
2018-04-05 15:45:00,148.07,148.2,148.07,148.2,10397.0,132.7714,132.888,132.7714,132.888,10397.0
2018-04-05 15:50:00,148.22,148.34,148.1,148.25,11414.0,132.9059,133.0135,132.7983,132.9328,11414.0
2018-04-05 15:55:00,148.25,148.25,147.94,147.94,32177.0,132.9328,132.9328,132.6548,132.6548,32177.0
2018-04-06 09:30:00,146.8,147.0,146.54,146.95,19541.0,131.6326,131.8119,131.3995,131.7671,19541.0
2018-04-06 09:35:00,147.01,147.46,147.01,147.42,5900.0,131.8209,132.2244,131.8209,132.1885,5900.0
2018-04-06 09:40:00,147.4,147.41,147.11,147.23,17924.0,132.1706,132.1796,131.9106,132.0182,17924.0
2018-04-06 09:45:00,147.24,147.37,147.12,147.33,21318.0,132.0271,132.1437,131.9195,132.1078,21318.0
2018-04-06 09:50:00,147.43,147.7,147.43,147.56,25755.0,132.1975,132.4396,132.1975,132.3141,25755.0
2018-04-06 09:55:00,147.57,147.57,147.36,147.39,11511.0,132.323,132.323,132.1347,132.1616,11511.0
2018-04-06 10:00:00,147.4,147.54,147.27,147.33,5050.0,132.1706,132.2961,132.054,132.1078,5050.0
2018-04-06 10:05:00,147.39,147.39,147.18,147.22,5400.0,132.1616,132.1616,131.9733,132.0092,5400.0
2018-04-06 10:10:00,147.22,147.28,147.12,147.25,9066.0,132.0092,132.063,131.9195,132.0361,9066.0
2018-04-06 10:15:00,147.24,147.37,147.12,147.35,10650.0,132.0271,132.1437,131.9195,132.1258,10650.0
2018-04-06 10:20:00,147.37,147.47,147.24,147.24,4450.0,132.1437,132.2334,132.0271,132.0271,4450.0
2018-04-06 10:25:00,147.23,147.4,147.14,147.15,8018.0,132.0182,132.1706,131.9375,131.9464,8018.0
2018-04-06 10:30:00,147.13,147.23,146.91,146.94,5100.0,131.9285,132.0182,131.7312,131.7581,5100.0
2018-04-06 10:35:00,146.91,146.99,146.8,146.93,4378.0,131.7312,131.803,131.6326,131.7492,4378.0
2018-04-06 10:40:00,146.79,146.84,146.65,146.65,22642.0,131.6236,131.6685,131.4981,131.4981,22642.0
2018-04-06 10:45:00,146.63,146.63,146.37,146.54,22403.0,131.4802,131.4802,131.247,131.3995,22403.0
2018-04-06 10:50:00,146.44,146.58,146.34,146.39,12381.0,131.3098,131.4353,131.2201,131.265,12381.0
2018-04-06 10:55:00,146.48,146.68,146.42,146.46,9290.0,131.3457,131.525,131.2919,131.3277,9290.0
2018-04-06 11:00:00,146.46,146.46,146.06,146.17,17181.0,131.3277,131.3277,130.9691,131.0677,17181.0
2018-04-06 11:05:00,146.18,146.29,146.11,146.29,5630.0,131.0767,131.1753,131.0139,131.1753,5630.0
2018-04-06 11:10:00,146.29,146.38,146.28,146.3,1349.0,131.1753,131.256,131.1663,131.1843,1349.0
2018-04-06 11:15:00,146.28,146.32,146.19,146.29,2096.0,131.1663,131.2022,131.0856,131.1753,2096.0
2018-04-06 11:20:00,146.34,146.4,145.97,145.97,9326.0,131.2201,131.2739,130.8884,130.8884,9326.0
2018-04-06 11:25:00,146.01,146.26,146.01,146.19,3980.0,130.9242,131.1484,130.9242,131.0856,3980.0
2018-04-06 11:30:00,146.24,146.46,146.22,146.44,11666.0,131.1305,131.3277,131.1125,131.3098,11666.0
2018-04-06 11:35:00,146.46,146.57,146.33,146.56,6322.0,131.3277,131.4264,131.2112,131.4174,6322.0
2018-04-06 11:40:00,146.57,146.65,146.43,146.43,8015.0,131.4264,131.4981,131.3008,131.3008,8015.0
2018-04-06 11:45:00,146.37,146.39,146.18,146.18,2739.0,131.247,131.265,131.0767,131.0767,2739.0
2018-04-06 11:50:00,146.2,146.42,146.16,146.34,3750.0,131.0946,131.2919,131.0587,131.2201,3750.0
2018-04-06 11:55:00,146.4,146.64,146.4,146.64,1925.0,131.2739,131.4891,131.2739,131.4891,1925.0
2018-04-06 12:00:00,146.54,146.54,146.3,146.31,1900.0,131.3995,131.3995,131.1843,131.1932,1900.0
2018-04-06 12:05:00,146.32,146.54,146.32,146.41,13568.0,131.2022,131.3995,131.2022,131.2829,13568.0
2018-04-06 12:10:00,146.33,146.34,146.15,146.15,3295.0,131.2112,131.2201,131.0498,131.0498,3295.0
2018-04-06 12:15:00,146.22,146.22,146.14,146.14,1866.0,131.1125,131.1125,131.0408,131.0408,1866.0
2018-04-06 12:20:00,145.98,146.02,145.92,145.95,8516.0,130.8973,130.9332,130.8435,130.8704,8516.0
2018-04-06 12:25:00,146.03,146.03,145.88,145.88,5079.0,130.9422,130.9422,130.8077,130.8077,5079.0
2018-04-06 12:30:00,145.88,146.12,145.88,146.01,10749.0,130.8077,131.0229,130.8077,130.9242,10749.0
2018-04-06 12:35:00,146.08,146.31,146.08,146.27,15568.0,130.987,131.1932,130.987,131.1574,15568.0
2018-04-06 12:40:00,146.32,146.5,146.29,146.43,10643.0,131.2022,131.3636,131.1753,131.3008,10643.0
2018-04-06 12:45:00,146.35,146.47,146.34,146.43,2700.0,131.2291,131.3367,131.2201,131.3008,2700.0
2018-04-06 12:50:00,146.35,146.55,146.29,146.54,6797.0,131.2291,131.4084,131.1753,131.3995,6797.0
2018-04-06 12:55:00,146.55,146.69,146.51,146.68,6897.0,131.4084,131.534,131.3726,131.525,6897.0
2018-04-06 13:00:00,146.58,146.61,146.4,146.48,5275.0,131.4353,131.4622,131.2739,131.3457,5275.0
2018-04-06 13:05:00,146.35,146.4,146.19,146.28,16615.0,131.2291,131.2739,131.0856,131.1663,16615.0
2018-04-06 13:10:00,146.19,146.21,146.04,146.12,8872.0,131.0856,131.1036,130.9511,131.0229,8872.0
2018-04-06 13:15:00,146.14,146.2,145.99,146.11,23183.0,131.0408,131.0946,130.9063,131.0139,23183.0
2018-04-06 13:20:00,146.16,146.19,146.06,146.07,3022.0,131.0587,131.0856,130.9691,130.978,3022.0
2018-04-06 13:25:00,146.19,146.41,146.11,146.34,8161.0,131.0856,131.2829,131.0139,131.2201,8161.0
2018-04-06 13:30:00,146.31,146.43,146.18,146.18,10579.0,131.1932,131.3008,131.0767,131.0767,10579.0
2018-04-06 13:35:00,146.18,146.26,145.91,145.91,15149.0,131.0767,131.1484,130.8346,130.8346,15149.0
2018-04-06 13:40:00,145.95,145.96,145.79,145.91,6947.0,130.8704,130.8794,130.727,130.8346,6947.0
2018-04-06 13:45:00,145.87,145.87,145.51,145.51,11924.0,130.7987,130.7987,130.4759,130.4759,11924.0
2018-04-06 13:50:00,145.57,145.57,145.21,145.24,11716.0,130.5297,130.5297,130.2069,130.2338,11716.0
2018-04-06 13:55:00,145.28,145.38,145.1,145.13,11652.0,130.2696,130.3593,130.1082,130.1351,11652.0
2018-04-06 14:00:00,145.04,145.2,144.98,145.07,35747.0,130.0544,130.1979,130.0006,130.0813,35747.0
2018-04-06 14:05:00,145.01,145.08,144.72,144.9,25053.0,130.0275,130.0903,129.7675,129.9289,25053.0
2018-04-06 14:10:00,144.87,145.11,144.87,145.04,5663.0,129.902,130.1172,129.902,130.0544,5663.0
2018-04-06 14:15:00,145.01,145.07,144.84,144.84,12455.0,130.0275,130.0813,129.8751,129.8751,12455.0
2018-04-06 14:20:00,144.93,145.07,144.87,144.87,3950.0,129.9558,130.0813,129.902,129.902,3950.0
2018-04-06 14:25:00,144.8,144.82,144.62,144.7,5995.0,129.8392,129.8572,129.6778,129.7496,5995.0
2018-04-06 14:30:00,144.63,144.85,144.47,144.47,12684.0,129.6868,129.8841,129.5433,129.5433,12684.0
2018-04-06 14:35:00,144.58,144.61,144.22,144.24,18920.0,129.642,129.6689,129.3192,129.3371,18920.0
2018-04-06 14:40:00,144.24,144.67,144.17,144.43,16407.0,129.3371,129.7227,129.2743,129.5075,16407.0
2018-04-06 14:45:00,144.35,144.5,144.22,144.35,8473.0,129.4357,129.5702,129.3192,129.4357,8473.0
2018-04-06 14:50:00,144.31,144.31,143.99,144.21,21710.0,129.3999,129.3999,129.1129,129.3102,21710.0
2018-04-06 14:55:00,144.18,144.18,143.82,144.03,23428.0,129.2833,129.2833,128.9605,129.1488,23428.0
2018-04-06 15:00:00,144.13,144.31,143.87,143.87,20369.0,129.2385,129.3999,129.0053,129.0053,20369.0
2018-04-06 15:05:00,143.85,144.11,143.77,144.06,27361.0,128.9874,129.2205,128.9157,129.1757,27361.0
2018-04-06 15:10:00,144.07,144.49,144.03,144.49,28039.0,129.1847,129.5613,129.1488,129.5613,28039.0
2018-04-06 15:15:00,144.51,144.55,144.33,144.33,10688.0,129.5792,129.6151,129.4178,129.4178,10688.0
2018-04-06 15:20:00,144.33,144.6,144.33,144.44,14713.0,129.4178,129.6599,129.4178,129.5164,14713.0
2018-04-06 15:25:00,144.46,144.46,144.18,144.32,10918.0,129.5344,129.5344,129.2833,129.4088,10918.0
2018-04-06 15:30:00,144.22,144.58,144.19,144.57,10541.0,129.3192,129.642,129.2923,129.633,10541.0
2018-04-06 15:35:00,144.54,144.77,144.46,144.75,20844.0,129.6061,129.8123,129.5344,129.7944,20844.0
2018-04-06 15:40:00,144.74,144.96,144.73,144.81,27563.0,129.7854,129.9827,129.7765,129.8482,27563.0
2018-04-06 15:45:00,144.9,144.91,144.55,144.55,26772.0,129.9289,129.9379,129.6151,129.6151,26772.0
2018-04-06 15:50:00,144.57,145.21,144.57,145.02,58681.0,129.633,130.2069,129.633,130.0365,58681.0
2018-04-06 15:55:00,144.98,145.05,144.76,144.76,69674.0,130.0006,130.0634,129.8034,129.8034,69674.0
2018-04-09 09:30:00,145.68,145.78,145.54,145.73,8386.0,130.6283,130.718,130.5028,130.6732,8386.0
2018-04-09 09:35:00,145.76,145.8,145.4,145.4,6500.0,130.7001,130.7359,130.3772,130.3772,6500.0
2018-04-09 09:40:00,145.4,145.52,145.39,145.52,1039.0,130.3772,130.4849,130.3683,130.4849,1039.0
2018-04-09 09:45:00,145.58,145.65,145.43,145.63,17756.0,130.5387,130.6014,130.4041,130.5835,17756.0
2018-04-09 09:50:00,145.63,146.0,145.62,145.96,13813.0,130.5835,130.9153,130.5745,130.8794,13813.0
2018-04-09 09:55:00,145.91,146.16,145.89,145.99,12373.0,130.8346,131.0587,130.8166,130.9063,12373.0
2018-04-09 10:00:00,146.07,146.08,145.94,145.96,5650.0,130.978,130.987,130.8615,130.8794,5650.0
2018-04-09 10:05:00,145.97,146.02,145.79,145.84,8489.0,130.8884,130.9332,130.727,130.7718,8489.0
2018-04-09 10:10:00,145.81,145.87,145.71,145.75,7183.0,130.7449,130.7987,130.6552,130.6911,7183.0
2018-04-09 10:15:00,145.75,145.93,145.75,145.78,7807.0,130.6911,130.8525,130.6911,130.718,7807.0
2018-04-09 10:20:00,145.76,146.01,145.76,146.01,5400.0,130.7001,130.9242,130.7001,130.9242,5400.0
2018-04-09 10:25:00,146.03,146.13,145.98,146.13,18125.0,130.9422,131.0318,130.8973,131.0318,18125.0
2018-04-09 10:30:00,146.1,146.49,146.1,146.38,38897.0,131.0049,131.3546,131.0049,131.256,38897.0
2018-04-09 10:35:00,146.32,146.47,146.32,146.34,4866.0,131.2022,131.3367,131.2022,131.2201,4866.0
2018-04-09 10:40:00,146.34,146.41,146.28,146.37,3295.0,131.2201,131.2829,131.1663,131.247,3295.0
2018-04-09 10:45:00,146.39,146.51,146.31,146.33,3291.0,131.265,131.3726,131.1932,131.2112,3291.0
2018-04-09 10:50:00,146.38,146.54,146.38,146.46,6538.0,131.256,131.3995,131.256,131.3277,6538.0
2018-04-09 10:55:00,146.46,146.46,146.36,146.4,3504.0,131.3277,131.3277,131.2381,131.2739,3504.0
2018-04-09 11:00:00,146.42,146.46,146.28,146.38,3555.0,131.2919,131.3277,131.1663,131.256,3555.0
2018-04-09 11:05:00,146.4,146.43,146.27,146.34,3100.0,131.2739,131.3008,131.1574,131.2201,3100.0
2018-04-09 11:10:00,146.38,146.54,146.38,146.53,7047.0,131.256,131.3995,131.256,131.3905,7047.0
2018-04-09 11:15:00,146.58,146.69,146.56,146.66,6084.0,131.4353,131.534,131.4174,131.5071,6084.0
2018-04-09 11:20:00,146.66,146.75,146.65,146.68,7210.0,131.5071,131.5878,131.4981,131.525,7210.0
2018-04-09 11:25:00,146.69,146.71,146.61,146.64,3784.0,131.534,131.5519,131.4622,131.4891,3784.0
2018-04-09 11:30:00,146.69,146.93,146.68,146.86,12485.0,131.534,131.7492,131.525,131.6864,12485.0
2018-04-09 11:35:00,146.9,146.91,146.8,146.81,6521.0,131.7223,131.7312,131.6326,131.6416,6521.0
2018-04-09 11:40:00,146.81,146.88,146.81,146.88,1134.0,131.6416,131.7043,131.6416,131.7043,1134.0
2018-04-09 11:45:00,146.91,147.06,146.91,147.02,7711.0,131.7312,131.8657,131.7312,131.8299,7711.0
2018-04-09 11:50:00,147.06,147.07,146.92,146.95,5954.0,131.8657,131.8747,131.7402,131.7671,5954.0
2018-04-09 11:55:00,146.98,146.98,146.79,146.98,12153.0,131.794,131.794,131.6236,131.794,12153.0
2018-04-09 12:00:00,146.99,147.05,146.9,146.99,15578.0,131.803,131.8568,131.7223,131.803,15578.0
2018-04-09 12:05:00,146.99,147.13,146.97,147.12,2400.0,131.803,131.9285,131.785,131.9195,2400.0
2018-04-09 12:10:00,147.11,147.19,147.09,147.15,3638.0,131.9106,131.9823,131.8926,131.9464,3638.0
2018-04-09 12:15:00,147.16,147.16,147.05,147.05,5096.0,131.9554,131.9554,131.8568,131.8568,5096.0
2018-04-09 12:20:00,147.08,147.08,146.94,146.96,4400.0,131.8837,131.8837,131.7581,131.7761,4400.0
2018-04-09 12:25:00,147.02,147.02,146.95,146.99,1324.0,131.8299,131.8299,131.7671,131.803,1324.0
2018-04-09 12:30:00,146.98,146.98,146.92,146.93,3988.0,131.794,131.794,131.7402,131.7492,3988.0
2018-04-09 12:35:00,146.93,147.06,146.87,146.88,34170.0,131.7492,131.8657,131.6954,131.7043,34170.0
2018-04-09 12:40:00,146.88,146.92,146.82,146.91,10044.0,131.7043,131.7402,131.6505,131.7312,10044.0
2018-04-09 12:45:00,146.96,147.11,146.92,147.06,4602.0,131.7761,131.9106,131.7402,131.8657,4602.0
2018-04-09 12:50:00,147.1,147.11,147.07,147.09,2670.0,131.9016,131.9106,131.8747,131.8926,2670.0
2018-04-09 12:55:00,147.08,147.08,147.01,147.05,2737.0,131.8837,131.8837,131.8209,131.8568,2737.0
2018-04-09 13:00:00,147.06,147.22,147.06,147.21,6302.0,131.8657,132.0092,131.8657,132.0002,6302.0
2018-04-09 13:05:00,147.2,147.32,147.19,147.31,9127.0,131.9913,132.0989,131.9823,132.0899,9127.0
2018-04-09 13:10:00,147.31,147.32,147.19,147.23,8300.0,132.0899,132.0989,131.9823,132.0182,8300.0
2018-04-09 13:15:00,147.18,147.26,147.18,147.23,4227.0,131.9733,132.0451,131.9733,132.0182,4227.0
2018-04-09 13:20:00,147.26,147.26,147.11,147.18,8629.0,132.0451,132.0451,131.9106,131.9733,8629.0
2018-04-09 13:25:00,147.18,147.23,147.11,147.22,4495.0,131.9733,132.0182,131.9106,132.0092,4495.0
2018-04-09 13:30:00,147.23,147.28,147.23,147.25,8188.0,132.0182,132.063,132.0182,132.0361,8188.0
2018-04-09 13:35:00,147.23,147.25,147.14,147.23,5297.0,132.0182,132.0361,131.9375,132.0182,5297.0
2018-04-09 13:40:00,147.21,147.27,147.11,147.17,4719.0,132.0002,132.054,131.9106,131.9644,4719.0
2018-04-09 13:45:00,147.18,147.28,147.18,147.27,1812.0,131.9733,132.063,131.9733,132.054,1812.0
2018-04-09 13:50:00,147.29,147.46,147.29,147.41,6240.0,132.072,132.2244,132.072,132.1796,6240.0
2018-04-09 13:55:00,147.44,147.46,147.4,147.4,5645.0,132.2065,132.2244,132.1706,132.1706,5645.0
2018-04-09 14:00:00,147.36,147.37,147.23,147.23,9108.0,132.1347,132.1437,132.0182,132.0182,9108.0
2018-04-09 14:05:00,147.19,147.19,147.04,147.07,6116.0,131.9823,131.9823,131.8478,131.8747,6116.0
2018-04-09 14:10:00,147.07,147.09,146.97,147.06,16743.0,131.8747,131.8926,131.785,131.8657,16743.0
2018-04-09 14:15:00,147.09,147.2,147.0,147.2,9951.0,131.8926,131.9913,131.8119,131.9913,9951.0
2018-04-09 14:20:00,147.16,147.16,146.86,146.94,10406.0,131.9554,131.9554,131.6864,131.7581,10406.0
2018-04-09 14:25:00,146.94,146.94,146.82,146.92,8272.0,131.7581,131.7581,131.6505,131.7402,8272.0
2018-04-09 14:30:00,146.89,146.98,146.82,146.95,15969.0,131.7133,131.794,131.6505,131.7671,15969.0
2018-04-09 14:35:00,146.92,146.92,146.78,146.85,8162.0,131.7402,131.7402,131.6147,131.6774,8162.0
2018-04-09 14:40:00,146.87,146.88,146.58,146.65,12014.0,131.6954,131.7043,131.4353,131.4981,12014.0
2018-04-09 14:45:00,146.65,146.82,146.64,146.79,11900.0,131.4981,131.6505,131.4891,131.6236,11900.0
2018-04-09 14:50:00,146.76,146.91,146.75,146.87,5221.0,131.5967,131.7312,131.5878,131.6954,5221.0
2018-04-09 14:55:00,146.85,146.96,146.85,146.94,10869.0,131.6774,131.7761,131.6774,131.7581,10869.0
2018-04-09 15:00:00,146.95,146.95,146.79,146.92,13752.0,131.7671,131.7671,131.6236,131.7402,13752.0
2018-04-09 15:05:00,146.91,146.93,146.87,146.87,5200.0,131.7312,131.7492,131.6954,131.6954,5200.0
2018-04-09 15:10:00,146.91,146.94,146.67,146.67,7029.0,131.7312,131.7581,131.516,131.516,7029.0
2018-04-09 15:15:00,146.65,146.65,146.36,146.36,6256.0,131.4981,131.4981,131.2381,131.2381,6256.0
2018-04-09 15:20:00,146.34,146.34,146.14,146.27,39660.0,131.2201,131.2201,131.0408,131.1574,39660.0
2018-04-09 15:25:00,146.27,146.37,146.19,146.35,12276.0,131.1574,131.247,131.0856,131.2291,12276.0
2018-04-09 15:30:00,146.34,146.41,146.06,146.1,16503.0,131.2201,131.2829,130.9691,131.0049,16503.0
2018-04-09 15:35:00,146.07,146.15,146.03,146.06,9300.0,130.978,131.0498,130.9422,130.9691,9300.0
2018-04-09 15:40:00,146.05,146.05,145.86,145.97,10563.0,130.9601,130.9601,130.7897,130.8884,10563.0
2018-04-09 15:45:00,146.01,146.06,145.7,145.7,6858.0,130.9242,130.9691,130.6463,130.6463,6858.0
2018-04-09 15:50:00,145.69,145.76,145.61,145.66,14360.0,130.6373,130.7001,130.5656,130.6104,14360.0
2018-04-09 15:55:00,145.66,145.7,145.12,145.27,55293.0,130.6104,130.6463,130.1262,130.2607,55293.0
2018-04-10 09:30:00,147.09,147.35,146.9,146.96,10225.0,131.8926,132.1258,131.7223,131.7761,10225.0
2018-04-10 09:35:00,146.95,147.08,146.84,147.04,8247.0,131.7671,131.8837,131.6685,131.8478,8247.0
2018-04-10 09:40:00,147.08,147.13,146.81,146.83,14780.0,131.8837,131.9285,131.6416,131.6595,14780.0
2018-04-10 09:45:00,146.86,147.12,146.84,147.12,26868.0,131.6864,131.9195,131.6685,131.9195,26868.0
2018-04-10 09:50:00,147.07,147.07,146.73,146.76,48873.0,131.8747,131.8747,131.5698,131.5967,48873.0
2018-04-10 09:55:00,146.74,146.88,146.61,146.7,43283.0,131.5788,131.7043,131.4622,131.5429,43283.0
2018-04-10 10:00:00,146.71,146.85,146.7,146.85,18746.0,131.5519,131.6774,131.5429,131.6774,18746.0
2018-04-10 10:05:00,146.83,146.9,146.66,146.84,24118.0,131.6595,131.7223,131.5071,131.6685,24118.0
2018-04-10 10:10:00,146.84,147.17,146.8,147.16,12307.0,131.6685,131.9644,131.6326,131.9554,12307.0
2018-04-10 10:15:00,147.18,147.21,147.1,147.13,12211.0,131.9733,132.0002,131.9016,131.9285,12211.0
2018-04-10 10:20:00,147.17,147.39,147.02,147.37,14036.0,131.9644,132.1616,131.8299,132.1437,14036.0
2018-04-10 10:25:00,147.39,147.47,147.36,147.38,14000.0,132.1616,132.2334,132.1347,132.1527,14000.0
2018-04-10 10:30:00,147.51,147.64,147.44,147.63,19842.0,132.2692,132.3858,132.2065,132.3768,19842.0
2018-04-10 10:35:00,147.61,147.65,147.49,147.5,7878.0,132.3589,132.3948,132.2513,132.2603,7878.0
2018-04-10 10:40:00,147.5,147.69,147.5,147.68,3118.0,132.2603,132.4306,132.2603,132.4217,3118.0
2018-04-10 10:45:00,147.72,147.83,147.67,147.69,7813.0,132.4575,132.5562,132.4127,132.4306,7813.0
2018-04-10 10:50:00,147.68,147.72,147.64,147.7,6556.0,132.4217,132.4575,132.3858,132.4396,6556.0
2018-04-10 10:55:00,147.61,147.63,147.52,147.56,9374.0,132.3589,132.3768,132.2782,132.3141,9374.0
2018-04-10 11:00:00,147.61,147.85,147.61,147.78,2474.0,132.3589,132.5741,132.3589,132.5113,2474.0
2018-04-10 11:05:00,147.75,147.75,147.59,147.62,3578.0,132.4844,132.4844,132.341,132.3679,3578.0
2018-04-10 11:10:00,147.58,147.6,147.45,147.6,3659.0,132.332,132.3499,132.2154,132.3499,3659.0
2018-04-10 11:15:00,147.64,147.69,147.63,147.68,2413.0,132.3858,132.4306,132.3768,132.4217,2413.0
2018-04-10 11:20:00,147.68,147.81,147.64,147.81,4050.0,132.4217,132.5382,132.3858,132.5382,4050.0
2018-04-10 11:25:00,147.85,147.85,147.59,147.67,6080.0,132.5741,132.5741,132.341,132.4127,6080.0
2018-04-10 11:30:00,147.66,147.82,147.66,147.81,4603.0,132.4037,132.5472,132.4037,132.5382,4603.0
2018-04-10 11:35:00,147.81,147.89,147.76,147.89,3403.0,132.5382,132.61,132.4934,132.61,3403.0
2018-04-10 11:40:00,147.88,147.98,147.54,147.55,27481.0,132.601,132.6907,132.2961,132.3051,27481.0
2018-04-10 11:45:00,147.52,147.52,147.19,147.39,9484.0,132.2782,132.2782,131.9823,132.1616,9484.0
2018-04-10 11:50:00,147.35,147.6,147.29,147.55,16361.0,132.1258,132.3499,132.072,132.3051,16361.0
2018-04-10 11:55:00,147.57,147.74,147.57,147.67,3397.0,132.323,132.4755,132.323,132.4127,3397.0
2018-04-10 12:00:00,147.71,147.72,147.55,147.6,2135.0,132.4486,132.4575,132.3051,132.3499,2135.0
2018-04-10 12:05:00,147.63,147.66,147.48,147.64,3836.0,132.3768,132.4037,132.2423,132.3858,3836.0
2018-04-10 12:10:00,147.61,147.62,147.45,147.46,5159.0,132.3589,132.3679,132.2154,132.2244,5159.0
2018-04-10 12:15:00,147.45,147.45,147.3,147.39,5910.0,132.2154,132.2154,132.0809,132.1616,5910.0
2018-04-10 12:20:00,147.33,147.38,147.18,147.19,7087.0,132.1078,132.1527,131.9733,131.9823,7087.0
2018-04-10 12:25:00,147.17,147.17,146.52,146.88,75957.0,131.9644,131.9644,131.3815,131.7043,75957.0
2018-04-10 12:30:00,146.94,147.3,146.94,147.26,9480.0,131.7581,132.0809,131.7581,132.0451,9480.0
2018-04-10 12:35:00,147.2,147.26,147.15,147.21,1054.0,131.9913,132.0451,131.9464,132.0002,1054.0
2018-04-10 12:40:00,147.29,147.3,147.1,147.24,5182.0,132.072,132.0809,131.9016,132.0271,5182.0
2018-04-10 12:45:00,147.13,147.29,147.09,147.29,2129.0,131.9285,132.072,131.8926,132.072,2129.0
2018-04-10 12:50:00,147.37,147.37,147.18,147.25,1725.0,132.1437,132.1437,131.9733,132.0361,1725.0
2018-04-10 12:55:00,147.38,147.38,147.25,147.28,4368.0,132.1527,132.1527,132.0361,132.063,4368.0
2018-04-10 13:00:00,147.26,147.39,147.13,147.37,3613.0,132.0451,132.1616,131.9285,132.1437,3613.0
2018-04-10 13:05:00,147.31,147.39,147.24,147.33,7400.0,132.0899,132.1616,132.0271,132.1078,7400.0
2018-04-10 13:10:00,147.36,147.59,147.36,147.59,3997.0,132.1347,132.341,132.1347,132.341,3997.0
2018-04-10 13:15:00,147.52,147.54,147.39,147.42,5600.0,132.2782,132.2961,132.1616,132.1885,5600.0
2018-04-10 13:20:00,147.33,147.51,147.33,147.46,2570.0,132.1078,132.2692,132.1078,132.2244,2570.0
2018-04-10 13:25:00,147.48,147.54,147.43,147.54,2067.0,132.2423,132.2961,132.1975,132.2961,2067.0
2018-04-10 13:30:00,147.53,147.7,147.42,147.68,6300.0,132.2872,132.4396,132.1885,132.4217,6300.0
2018-04-10 13:35:00,147.72,147.72,147.64,147.71,5264.0,132.4575,132.4575,132.3858,132.4486,5264.0
2018-04-10 13:40:00,147.65,147.65,147.43,147.43,5400.0,132.3948,132.3948,132.1975,132.1975,5400.0
2018-04-10 13:45:00,147.38,147.38,147.09,147.28,4090.0,132.1527,132.1527,131.8926,132.063,4090.0
2018-04-10 13:50:00,147.27,147.48,147.24,147.48,3706.0,132.054,132.2423,132.0271,132.2423,3706.0
2018-04-10 13:55:00,147.58,147.7,147.58,147.67,4668.0,132.332,132.4396,132.332,132.4127,4668.0
2018-04-10 14:00:00,147.7,147.71,147.58,147.65,2845.0,132.4396,132.4486,132.332,132.3948,2845.0
2018-04-10 14:05:00,147.63,147.81,147.59,147.76,3566.0,132.3768,132.5382,132.341,132.4934,3566.0
2018-04-10 14:10:00,147.84,147.95,147.74,147.76,11935.0,132.5651,132.6638,132.4755,132.4934,11935.0
2018-04-10 14:15:00,147.75,147.86,147.73,147.73,7534.0,132.4844,132.5831,132.4665,132.4665,7534.0
2018-04-10 14:20:00,147.73,147.76,147.7,147.74,2651.0,132.4665,132.4934,132.4396,132.4755,2651.0
2018-04-10 14:25:00,147.74,147.79,147.58,147.58,5541.0,132.4755,132.5203,132.332,132.332,5541.0
2018-04-10 14:30:00,147.68,147.76,147.63,147.75,3089.0,132.4217,132.4934,132.3768,132.4844,3089.0
2018-04-10 14:35:00,147.74,147.74,147.37,147.51,18632.0,132.4755,132.4755,132.1437,132.2692,18632.0
2018-04-10 14:40:00,147.45,147.47,147.23,147.45,22649.0,132.2154,132.2334,132.0182,132.2154,22649.0
2018-04-10 14:45:00,147.43,147.71,147.41,147.48,14809.0,132.1975,132.4486,132.1796,132.2423,14809.0
2018-04-10 14:50:00,147.5,147.76,147.45,147.75,8833.0,132.2603,132.4934,132.2154,132.4844,8833.0
2018-04-10 14:55:00,147.67,147.85,147.67,147.83,4099.0,132.4127,132.5741,132.4127,132.5562,4099.0
2018-04-10 15:00:00,147.89,147.89,147.62,147.62,8429.0,132.61,132.61,132.3679,132.3679,8429.0
2018-04-10 15:05:00,147.68,148.04,147.68,148.01,20397.0,132.4217,132.7445,132.4217,132.7176,20397.0
2018-04-10 15:10:00,148.02,148.1,147.92,148.01,9996.0,132.7266,132.7983,132.6369,132.7176,9996.0
2018-04-10 15:15:00,147.99,148.1,147.89,148.1,10022.0,132.6996,132.7983,132.61,132.7983,10022.0
2018-04-10 15:20:00,148.1,148.15,147.78,147.79,22237.0,132.7983,132.8431,132.5113,132.5203,22237.0
2018-04-10 15:25:00,147.74,147.89,147.66,147.89,6459.0,132.4755,132.61,132.4037,132.61,6459.0
2018-04-10 15:30:00,147.88,147.88,147.64,147.67,4021.0,132.601,132.601,132.3858,132.4127,4021.0
2018-04-10 15:35:00,147.66,147.69,147.66,147.68,847.0,132.4037,132.4306,132.4037,132.4217,847.0
2018-04-10 15:40:00,147.83,147.85,147.71,147.73,13204.0,132.5562,132.5741,132.4486,132.4665,13204.0
2018-04-10 15:45:00,147.74,147.86,147.73,147.76,13393.0,132.4755,132.5831,132.4665,132.4934,13393.0
2018-04-10 15:50:00,147.82,147.91,147.68,147.68,15770.0,132.5472,132.6279,132.4217,132.4217,15770.0
2018-04-10 15:55:00,147.69,147.7,147.55,147.66,40226.0,132.4306,132.4396,132.3051,132.4037,40226.0
2018-04-11 09:30:00,146.74,147.08,146.73,146.8,8039.0,131.5788,131.8837,131.5698,131.6326,8039.0
2018-04-11 09:35:00,146.86,146.99,146.81,146.99,1966.0,131.6864,131.803,131.6416,131.803,1966.0
2018-04-11 09:40:00,147.03,147.17,146.93,147.17,2118.0,131.8388,131.9644,131.7492,131.9644,2118.0
2018-04-11 09:45:00,147.16,147.2,147.02,147.05,10771.0,131.9554,131.9913,131.8299,131.8568,10771.0
2018-04-11 09:50:00,147.09,147.15,147.02,147.14,8256.0,131.8926,131.9464,131.8299,131.9375,8256.0
2018-04-11 09:55:00,147.14,147.36,147.14,147.36,4017.0,131.9375,132.1347,131.9375,132.1347,4017.0
2018-04-11 10:00:00,147.36,147.4,147.25,147.32,2409.0,132.1347,132.1706,132.0361,132.0989,2409.0
2018-04-11 10:05:00,147.22,147.25,147.12,147.22,14982.0,132.0092,132.0361,131.9195,132.0092,14982.0
2018-04-11 10:10:00,147.15,147.23,147.1,147.15,3824.0,131.9464,132.0182,131.9016,131.9464,3824.0
2018-04-11 10:15:00,147.15,147.27,147.11,147.26,1888.0,131.9464,132.054,131.9106,132.0451,1888.0
2018-04-11 10:20:00,147.31,147.43,147.25,147.43,7982.0,132.0899,132.1975,132.0361,132.1975,7982.0
2018-04-11 10:25:00,147.44,147.53,147.4,147.48,7900.0,132.2065,132.2872,132.1706,132.2423,7900.0
2018-04-11 10:30:00,147.55,147.55,147.52,147.52,900.0,132.3051,132.3051,132.2782,132.2782,900.0
2018-04-11 10:35:00,147.49,147.55,147.47,147.54,4127.0,132.2513,132.3051,132.2334,132.2961,4127.0
2018-04-11 10:40:00,147.54,147.6,147.45,147.58,2956.0,132.2961,132.3499,132.2154,132.332,2956.0
2018-04-11 10:45:00,147.58,147.59,147.32,147.35,8996.0,132.332,132.341,132.0989,132.1258,8996.0
2018-04-11 10:50:00,147.29,147.33,147.17,147.18,10080.0,132.072,132.1078,131.9644,131.9733,10080.0
2018-04-11 10:55:00,147.19,147.25,146.98,146.98,14554.0,131.9823,132.0361,131.794,131.794,14554.0
2018-04-11 11:00:00,146.99,147.01,146.82,146.98,7866.0,131.803,131.8209,131.6505,131.794,7866.0
2018-04-11 11:05:00,146.94,147.09,146.87,147.01,5835.0,131.7581,131.8926,131.6954,131.8209,5835.0
2018-04-11 11:10:00,147.07,147.14,146.97,147.13,3033.0,131.8747,131.9375,131.785,131.9285,3033.0
2018-04-11 11:15:00,147.13,147.15,147.01,147.05,1506.0,131.9285,131.9464,131.8209,131.8568,1506.0
2018-04-11 11:20:00,147.08,147.23,146.95,147.21,52463.0,131.8837,132.0182,131.7671,132.0002,52463.0
2018-04-11 11:25:00,147.21,147.27,147.21,147.25,2456.0,132.0002,132.054,132.0002,132.0361,2456.0
2018-04-11 11:30:00,147.21,147.3,147.21,147.3,1767.0,132.0002,132.0809,132.0002,132.0809,1767.0
2018-04-11 11:35:00,147.28,147.41,147.23,147.41,2994.0,132.063,132.1796,132.0182,132.1796,2994.0
2018-04-11 11:40:00,147.42,147.56,147.42,147.55,4000.0,132.1885,132.3141,132.1885,132.3051,4000.0
2018-04-11 11:45:00,147.55,147.56,147.51,147.56,3792.0,132.3051,132.3141,132.2692,132.3141,3792.0
2018-04-11 11:50:00,147.57,147.74,147.56,147.74,9728.0,132.323,132.4755,132.3141,132.4755,9728.0
2018-04-11 11:55:00,147.66,147.67,147.52,147.57,1905.0,132.4037,132.4127,132.2782,132.323,1905.0
2018-04-11 12:00:00,147.58,147.91,147.58,147.87,9072.0,132.332,132.6279,132.332,132.592,9072.0
2018-04-11 12:05:00,147.86,147.9,147.81,147.81,4984.0,132.5831,132.6189,132.5382,132.5382,4984.0
2018-04-11 12:10:00,147.8,147.97,147.8,147.81,2200.0,132.5293,132.6817,132.5293,132.5382,2200.0
2018-04-11 12:15:00,147.8,147.84,147.66,147.66,4476.0,132.5293,132.5651,132.4037,132.4037,4476.0
2018-04-11 12:20:00,147.71,147.8,147.71,147.8,3636.0,132.4486,132.5293,132.4486,132.5293,3636.0
2018-04-11 12:25:00,147.84,147.84,147.68,147.71,3428.0,132.5651,132.5651,132.4217,132.4486,3428.0
2018-04-11 12:30:00,147.72,147.76,147.59,147.59,3975.0,132.4575,132.4934,132.341,132.341,3975.0
2018-04-11 12:35:00,147.63,147.64,147.5,147.5,6868.0,132.3768,132.3858,132.2603,132.2603,6868.0
2018-04-11 12:40:00,147.54,147.65,147.54,147.63,1995.0,132.2961,132.3948,132.2961,132.3768,1995.0
2018-04-11 12:45:00,147.61,147.62,147.4,147.47,23050.0,132.3589,132.3679,132.1706,132.2334,23050.0
2018-04-11 12:50:00,147.47,147.49,147.31,147.36,6082.0,132.2334,132.2513,132.0899,132.1347,6082.0
2018-04-11 12:55:00,147.36,147.48,147.36,147.4,4037.0,132.1347,132.2423,132.1347,132.1706,4037.0
2018-04-11 13:00:00,147.45,147.62,147.45,147.49,7800.0,132.2154,132.3679,132.2154,132.2513,7800.0
2018-04-11 13:05:00,147.55,147.57,147.37,147.47,7349.0,132.3051,132.323,132.1437,132.2334,7349.0
2018-04-11 13:10:00,147.36,147.36,147.22,147.24,10710.0,132.1347,132.1347,132.0092,132.0271,10710.0
2018-04-11 13:15:00,147.25,147.53,147.25,147.53,2725.0,132.0361,132.2872,132.0361,132.2872,2725.0
2018-04-11 13:20:00,147.54,147.59,147.5,147.53,2279.0,132.2961,132.341,132.2603,132.2872,2279.0
2018-04-11 13:25:00,147.53,147.53,147.42,147.45,9744.0,132.2872,132.2872,132.1885,132.2154,9744.0
2018-04-11 13:30:00,147.41,147.44,147.17,147.28,24418.0,132.1796,132.2065,131.9644,132.063,24418.0
2018-04-11 13:35:00,147.33,147.39,147.31,147.39,1978.0,132.1078,132.1616,132.0899,132.1616,1978.0
2018-04-11 13:40:00,147.39,147.43,147.31,147.34,2314.0,132.1616,132.1975,132.0899,132.1168,2314.0
2018-04-11 13:45:00,147.29,147.46,147.21,147.45,7325.0,132.072,132.2244,132.0002,132.2154,7325.0
2018-04-11 13:50:00,147.43,147.46,147.38,147.43,1808.0,132.1975,132.2244,132.1527,132.1975,1808.0
2018-04-11 13:55:00,147.39,147.49,147.39,147.49,1750.0,132.1616,132.2513,132.1616,132.2513,1750.0
2018-04-11 14:00:00,147.49,147.62,147.44,147.62,2924.0,132.2513,132.3679,132.2065,132.3679,2924.0
2018-04-11 14:05:00,147.55,147.61,147.09,147.09,5867.0,132.3051,132.3589,131.8926,131.8926,5867.0
2018-04-11 14:10:00,147.14,147.29,147.11,147.25,8229.0,131.9375,132.072,131.9106,132.0361,8229.0
2018-04-11 14:15:00,147.28,147.52,147.27,147.51,11725.0,132.063,132.2782,132.054,132.2692,11725.0
2018-04-11 14:20:00,147.49,147.54,147.46,147.49,5571.0,132.2513,132.2961,132.2244,132.2513,5571.0
2018-04-11 14:25:00,147.44,147.52,147.31,147.31,6778.0,132.2065,132.2782,132.0899,132.0899,6778.0
2018-04-11 14:30:00,147.3,147.47,147.29,147.46,3094.0,132.0809,132.2334,132.072,132.2244,3094.0
2018-04-11 14:35:00,147.38,147.48,147.36,147.4,5515.0,132.1527,132.2423,132.1347,132.1706,5515.0
2018-04-11 14:40:00,147.45,147.52,147.3,147.3,2944.0,132.2154,132.2782,132.0809,132.0809,2944.0
2018-04-11 14:45:00,147.21,147.31,147.21,147.28,3661.0,132.0002,132.0899,132.0002,132.063,3661.0
2018-04-11 14:50:00,147.27,147.27,147.1,147.18,6166.0,132.054,132.054,131.9016,131.9733,6166.0
2018-04-11 14:55:00,147.2,147.32,147.19,147.22,4466.0,131.9913,132.0989,131.9823,132.0092,4466.0
2018-04-11 15:00:00,147.35,147.35,147.32,147.34,959.0,132.1258,132.1258,132.0989,132.1168,959.0
2018-04-11 15:05:00,147.34,147.36,146.96,146.96,12216.0,132.1168,132.1347,131.7761,131.7761,12216.0
2018-04-11 15:10:00,147.02,147.03,146.86,146.92,6402.0,131.8299,131.8388,131.6864,131.7402,6402.0
2018-04-11 15:15:00,146.87,146.97,146.75,146.95,18520.0,131.6954,131.785,131.5878,131.7671,18520.0
2018-04-11 15:20:00,146.89,146.95,146.79,146.87,6040.0,131.7133,131.7671,131.6236,131.6954,6040.0
2018-04-11 15:25:00,146.95,146.98,146.83,146.94,8750.0,131.7671,131.794,131.6595,131.7581,8750.0
2018-04-11 15:30:00,146.95,147.16,146.95,147.12,6404.0,131.7671,131.9554,131.7671,131.9195,6404.0
2018-04-11 15:35:00,147.1,147.13,147.07,147.07,5635.0,131.9016,131.9285,131.8747,131.8747,5635.0
2018-04-11 15:40:00,147.09,147.17,147.05,147.08,5283.0,131.8926,131.9644,131.8568,131.8837,5283.0
2018-04-11 15:45:00,147.07,147.12,146.95,146.95,13337.0,131.8747,131.9195,131.7671,131.7671,13337.0
2018-04-11 15:50:00,146.93,146.94,146.87,146.91,12501.0,131.7492,131.7581,131.6954,131.7312,12501.0
2018-04-11 15:55:00,146.85,147.0,146.81,146.94,36305.0,131.6774,131.8119,131.6416,131.7581,36305.0
2018-04-12 09:30:00,147.81,147.91,147.47,147.9,5690.0,132.5382,132.6279,132.2334,132.6189,5690.0
2018-04-12 09:35:00,147.92,147.92,147.88,147.88,1286.0,132.6369,132.6369,132.601,132.601,1286.0
2018-04-12 09:40:00,147.85,148.12,147.85,148.11,6001.0,132.5741,132.8162,132.5741,132.8073,6001.0
2018-04-12 09:45:00,148.14,148.23,148.12,148.12,16375.0,132.8342,132.9149,132.8162,132.8162,16375.0
2018-04-12 09:50:00,148.14,148.19,148.1,148.12,7700.0,132.8342,132.879,132.7983,132.8162,7700.0
2018-04-12 09:55:00,148.14,148.39,148.08,148.34,26234.0,132.8342,133.0583,132.7804,133.0135,26234.0
2018-04-12 10:00:00,148.38,148.43,148.26,148.29,15116.0,133.0494,133.0942,132.9418,132.9687,15116.0
2018-04-12 10:05:00,148.32,148.33,148.3,148.33,500.0,132.9956,133.0045,132.9776,133.0045,500.0
2018-04-12 10:10:00,148.39,148.42,148.16,148.25,7091.0,133.0583,133.0852,132.8521,132.9328,7091.0
2018-04-12 10:15:00,148.31,148.39,148.31,148.36,3323.0,132.9866,133.0583,132.9866,133.0314,3323.0
2018-04-12 10:20:00,148.4,148.48,148.4,148.45,1483.0,133.0673,133.139,133.0673,133.1121,1483.0
2018-04-12 10:25:00,148.38,148.41,148.31,148.31,3704.0,133.0494,133.0763,132.9866,132.9866,3704.0
2018-04-12 10:30:00,148.33,148.33,148.21,148.27,3864.0,133.0045,133.0045,132.8969,132.9507,3864.0
2018-04-12 10:35:00,148.32,148.32,148.24,148.29,1728.0,132.9956,132.9956,132.9238,132.9687,1728.0
2018-04-12 10:40:00,148.28,148.33,148.14,148.23,6320.0,132.9597,133.0045,132.8342,132.9149,6320.0
2018-04-12 10:45:00,147.97,148.18,147.95,148.18,8300.0,132.6817,132.87,132.6638,132.87,8300.0
2018-04-12 10:50:00,148.18,148.18,148.18,148.18,0.0,132.87,132.87,132.87,132.87,0.0
2018-04-12 10:55:00,148.17,148.18,148.02,148.07,2924.0,132.8611,132.87,132.7266,132.7714,2924.0
2018-04-12 11:00:00,148.03,148.16,148.01,148.16,1775.0,132.7355,132.8521,132.7176,132.8521,1775.0
2018-04-12 11:05:00,148.14,148.16,148.13,148.13,1700.0,132.8342,132.8521,132.8252,132.8252,1700.0
2018-04-12 11:10:00,148.23,148.28,148.23,148.24,2773.0,132.9149,132.9597,132.9149,132.9238,2773.0
2018-04-12 11:15:00,148.26,148.35,148.26,148.33,3818.0,132.9418,133.0225,132.9418,133.0045,3818.0
2018-04-12 11:20:00,148.37,148.43,148.3,148.41,4464.0,133.0404,133.0942,132.9776,133.0763,4464.0
2018-04-12 11:25:00,148.4,148.4,148.27,148.34,1161.0,133.0673,133.0673,132.9507,133.0135,1161.0
2018-04-12 11:30:00,148.26,148.39,148.26,148.26,5333.0,132.9418,133.0583,132.9418,132.9418,5333.0
2018-04-12 11:35:00,148.27,148.29,148.18,148.29,6067.0,132.9507,132.9687,132.87,132.9687,6067.0
2018-04-12 11:40:00,148.26,148.34,148.26,148.31,6436.0,132.9418,133.0135,132.9418,132.9866,6436.0
2018-04-12 11:45:00,148.32,148.32,148.06,148.09,7400.0,132.9956,132.9956,132.7624,132.7893,7400.0
2018-04-12 11:50:00,148.09,148.12,147.91,147.97,9020.0,132.7893,132.8162,132.6279,132.6817,9020.0
2018-04-12 11:55:00,147.96,148.12,147.95,148.12,5165.0,132.6727,132.8162,132.6638,132.8162,5165.0
2018-04-12 12:00:00,148.14,148.21,148.14,148.17,2926.0,132.8342,132.8969,132.8342,132.8611,2926.0
2018-04-12 12:05:00,148.16,148.2,148.12,148.2,2900.0,132.8521,132.888,132.8162,132.888,2900.0
2018-04-12 12:10:00,148.2,148.2,148.15,148.18,3445.0,132.888,132.888,132.8431,132.87,3445.0
2018-04-12 12:15:00,148.18,148.28,148.13,148.28,2700.0,132.87,132.9597,132.8252,132.9597,2700.0
2018-04-12 12:20:00,148.26,148.3,148.24,148.26,4746.0,132.9418,132.9776,132.9238,132.9418,4746.0
2018-04-12 12:25:00,148.25,148.29,148.24,148.29,2400.0,132.9328,132.9687,132.9238,132.9687,2400.0
2018-04-12 12:30:00,148.29,148.33,148.26,148.32,7200.0,132.9687,133.0045,132.9418,132.9956,7200.0
2018-04-12 12:35:00,148.31,148.35,148.25,148.26,6044.0,132.9866,133.0225,132.9328,132.9418,6044.0
2018-04-12 12:40:00,148.27,148.32,148.27,148.32,7900.0,132.9507,132.9956,132.9507,132.9956,7900.0
2018-04-12 12:45:00,148.33,148.46,148.33,148.46,17772.0,133.0045,133.1211,133.0045,133.1211,17772.0
2018-04-12 12:50:00,148.44,148.56,148.4,148.4,28173.0,133.1032,133.2108,133.0673,133.0673,28173.0
2018-04-12 12:55:00,148.4,148.47,148.4,148.47,4800.0,133.0673,133.1301,133.0673,133.1301,4800.0
2018-04-12 13:00:00,148.48,148.51,148.44,148.51,9034.0,133.139,133.1659,133.1032,133.1659,9034.0
2018-04-12 13:05:00,148.49,148.52,148.19,148.32,35780.0,133.148,133.1749,132.879,132.9956,35780.0
2018-04-12 13:10:00,148.31,148.36,148.21,148.24,8308.0,132.9866,133.0314,132.8969,132.9238,8308.0
2018-04-12 13:15:00,148.27,148.27,148.04,148.14,3989.0,132.9507,132.9507,132.7445,132.8342,3989.0
2018-04-12 13:20:00,148.15,148.15,147.99,148.08,16650.0,132.8431,132.8431,132.6996,132.7804,16650.0
2018-04-12 13:25:00,148.1,148.11,147.7,147.76,34105.0,132.7983,132.8073,132.4396,132.4934,34105.0
2018-04-12 13:30:00,147.66,147.91,147.65,147.87,5990.0,132.4037,132.6279,132.3948,132.592,5990.0
2018-04-12 13:35:00,147.9,148.09,147.89,148.06,6481.0,132.6189,132.7893,132.61,132.7624,6481.0
2018-04-12 13:40:00,148.07,148.13,148.03,148.11,4716.0,132.7714,132.8252,132.7355,132.8073,4716.0
2018-04-12 13:45:00,148.08,148.08,148.01,148.03,5724.0,132.7804,132.7804,132.7176,132.7355,5724.0
2018-04-12 13:50:00,148.01,148.17,148.01,148.11,1600.0,132.7176,132.8611,132.7176,132.8073,1600.0
2018-04-12 13:55:00,148.12,148.13,147.86,147.89,8537.0,132.8162,132.8252,132.5831,132.61,8537.0
2018-04-12 14:00:00,147.89,148.04,147.87,148.04,3015.0,132.61,132.7445,132.592,132.7445,3015.0
2018-04-12 14:05:00,148.03,148.14,148.03,148.1,7711.0,132.7355,132.8342,132.7355,132.7983,7711.0
2018-04-12 14:10:00,148.11,148.17,148.11,148.16,6115.0,132.8073,132.8611,132.8073,132.8521,6115.0
2018-04-12 14:15:00,148.25,148.32,148.24,148.31,10594.0,132.9328,132.9956,132.9238,132.9866,10594.0
2018-04-12 14:20:00,148.34,148.43,148.34,148.36,12620.0,133.0135,133.0942,133.0135,133.0314,12620.0
2018-04-12 14:25:00,148.39,148.4,148.35,148.35,1129.0,133.0583,133.0673,133.0225,133.0225,1129.0
2018-04-12 14:30:00,148.36,148.41,148.27,148.3,3881.0,133.0314,133.0763,132.9507,132.9776,3881.0
2018-04-12 14:35:00,148.37,148.37,148.24,148.28,3530.0,133.0404,133.0404,132.9238,132.9597,3530.0
2018-04-12 14:40:00,148.3,148.3,148.27,148.28,1912.0,132.9776,132.9776,132.9507,132.9597,1912.0
2018-04-12 14:45:00,148.23,148.23,148.11,148.14,988.0,132.9149,132.9149,132.8073,132.8342,988.0
2018-04-12 14:50:00,148.22,148.3,148.21,148.24,70682.0,132.9059,132.9776,132.8969,132.9238,70682.0
2018-04-12 14:55:00,148.22,148.32,148.2,148.32,2684.0,132.9059,132.9956,132.888,132.9956,2684.0
2018-04-12 15:00:00,148.4,148.44,148.35,148.37,3449.0,133.0673,133.1032,133.0225,133.0404,3449.0
2018-04-12 15:05:00,148.35,148.35,148.23,148.24,2874.0,133.0225,133.0225,132.9149,132.9238,2874.0
2018-04-12 15:10:00,148.22,148.42,148.22,148.42,9933.0,132.9059,133.0852,132.9059,133.0852,9933.0
2018-04-12 15:15:00,148.45,148.47,148.36,148.47,7076.0,133.1121,133.1301,133.0314,133.1301,7076.0
2018-04-12 15:20:00,148.45,148.67,148.45,148.57,33602.0,133.1121,133.3094,133.1121,133.2197,33602.0
2018-04-12 15:25:00,148.56,148.69,148.56,148.66,7315.0,133.2108,133.3273,133.2108,133.3004,7315.0
2018-04-12 15:30:00,148.62,148.66,148.5,148.51,4294.0,133.2646,133.3004,133.157,133.1659,4294.0
2018-04-12 15:35:00,148.52,148.64,148.52,148.6,6670.0,133.1749,133.2825,133.1749,133.2466,6670.0
2018-04-12 15:40:00,148.61,148.61,148.44,148.44,1465.0,133.2556,133.2556,133.1032,133.1032,1465.0
2018-04-12 15:45:00,148.43,148.43,148.14,148.26,10717.0,133.0942,133.0942,132.8342,132.9418,10717.0
2018-04-12 15:50:00,148.27,148.3,148.19,148.21,6538.0,132.9507,132.9776,132.879,132.8969,6538.0
2018-04-12 15:55:00,148.22,148.24,148.09,148.09,31169.0,132.9059,132.9238,132.7893,132.7893,31169.0
2018-04-13 09:30:00,148.93,148.99,148.75,148.81,5293.0,133.5425,133.5963,133.3811,133.4349,5293.0
2018-04-13 09:35:00,148.78,148.79,148.61,148.65,4640.0,133.408,133.417,133.2556,133.2915,4640.0
2018-04-13 09:40:00,148.64,148.8,148.63,148.71,3069.0,133.2825,133.426,133.2735,133.3453,3069.0
2018-04-13 09:45:00,148.78,148.78,148.55,148.55,12001.0,133.408,133.408,133.2018,133.2018,12001.0
2018-04-13 09:50:00,148.59,148.64,148.53,148.53,5731.0,133.2377,133.2825,133.1839,133.1839,5731.0
2018-04-13 09:55:00,148.47,148.47,148.4,148.42,4226.0,133.1301,133.1301,133.0673,133.0852,4226.0
2018-04-13 10:00:00,148.4,148.49,148.32,148.32,9478.0,133.0673,133.148,132.9956,132.9956,9478.0
2018-04-13 10:05:00,148.3,148.33,148.05,148.06,10406.0,132.9776,133.0045,132.7535,132.7624,10406.0
2018-04-13 10:10:00,148.06,148.1,147.9,148.09,21625.0,132.7624,132.7983,132.6189,132.7893,21625.0
2018-04-13 10:15:00,148.15,148.28,148.15,148.27,3700.0,132.8431,132.9597,132.8431,132.9507,3700.0
2018-04-13 10:20:00,148.25,148.26,148.07,148.07,10045.0,132.9328,132.9418,132.7714,132.7714,10045.0
2018-04-13 10:25:00,148.04,148.04,147.7,147.77,237613.0,132.7445,132.7445,132.4396,132.5024,237613.0
2018-04-13 10:30:00,147.66,147.93,147.58,147.87,14813.0,132.4037,132.6458,132.332,132.592,14813.0
2018-04-13 10:35:00,147.92,147.93,147.73,147.83,6807.0,132.6369,132.6458,132.4665,132.5562,6807.0
2018-04-13 10:40:00,147.85,147.9,147.78,147.79,2744.0,132.5741,132.6189,132.5113,132.5203,2744.0
2018-04-13 10:45:00,147.84,148.0,147.72,147.98,17114.0,132.5651,132.7086,132.4575,132.6907,17114.0
2018-04-13 10:50:00,147.99,147.99,147.85,147.85,1500.0,132.6996,132.6996,132.5741,132.5741,1500.0
2018-04-13 10:55:00,147.88,147.91,147.63,147.63,6944.0,132.601,132.6279,132.3768,132.3768,6944.0
2018-04-13 11:00:00,147.52,147.52,147.37,147.47,9099.0,132.2782,132.2782,132.1437,132.2334,9099.0
2018-04-13 11:05:00,147.49,147.69,147.49,147.67,8156.0,132.2513,132.4306,132.2513,132.4127,8156.0
2018-04-13 11:10:00,147.7,147.78,147.61,147.67,9191.0,132.4396,132.5113,132.3589,132.4127,9191.0
2018-04-13 11:15:00,147.69,147.75,147.64,147.64,4888.0,132.4306,132.4844,132.3858,132.3858,4888.0
2018-04-13 11:20:00,147.68,147.92,147.61,147.92,6935.0,132.4217,132.6369,132.3589,132.6369,6935.0
2018-04-13 11:25:00,147.93,147.97,147.88,147.96,11465.0,132.6458,132.6817,132.601,132.6727,11465.0
2018-04-13 11:30:00,147.92,148.0,147.87,147.91,6004.0,132.6369,132.7086,132.592,132.6279,6004.0
2018-04-13 11:35:00,147.91,148.04,147.77,147.83,7472.0,132.6279,132.7445,132.5024,132.5562,7472.0
2018-04-13 11:40:00,147.74,147.9,147.74,147.9,3107.0,132.4755,132.6189,132.4755,132.6189,3107.0
2018-04-13 11:45:00,147.89,147.9,147.85,147.85,3021.0,132.61,132.6189,132.5741,132.5741,3021.0
2018-04-13 11:50:00,147.84,147.84,147.71,147.75,3977.0,132.5651,132.5651,132.4486,132.4844,3977.0
2018-04-13 11:55:00,147.76,148.01,147.76,148.01,5880.0,132.4934,132.7176,132.4934,132.7176,5880.0
2018-04-13 12:00:00,147.98,148.07,147.98,148.03,1400.0,132.6907,132.7714,132.6907,132.7355,1400.0
2018-04-13 12:05:00,148.04,148.09,147.83,147.86,4204.0,132.7445,132.7893,132.5562,132.5831,4204.0
2018-04-13 12:10:00,147.84,147.93,147.76,147.92,5907.0,132.5651,132.6458,132.4934,132.6369,5907.0
2018-04-13 12:15:00,147.92,147.96,147.9,147.95,4000.0,132.6369,132.6727,132.6189,132.6638,4000.0
2018-04-13 12:20:00,147.95,148.06,147.94,148.02,5190.0,132.6638,132.7624,132.6548,132.7266,5190.0
2018-04-13 12:25:00,147.98,148.12,147.87,148.1,3891.0,132.6907,132.8162,132.592,132.7983,3891.0
2018-04-13 12:30:00,148.09,148.09,147.91,147.91,1200.0,132.7893,132.7893,132.6279,132.6279,1200.0
2018-04-13 12:35:00,147.88,147.89,147.78,147.8,6609.0,132.601,132.61,132.5113,132.5293,6609.0
2018-04-13 12:40:00,147.82,147.86,147.78,147.81,5850.0,132.5472,132.5831,132.5113,132.5382,5850.0
2018-04-13 12:45:00,147.78,147.82,147.73,147.76,11670.0,132.5113,132.5472,132.4665,132.4934,11670.0
2018-04-13 12:50:00,147.81,147.87,147.81,147.85,12526.0,132.5382,132.592,132.5382,132.5741,12526.0
2018-04-13 12:55:00,147.85,147.91,147.84,147.91,4500.0,132.5741,132.6279,132.5651,132.6279,4500.0
2018-04-13 13:00:00,147.91,147.98,147.9,147.94,2600.0,132.6279,132.6907,132.6189,132.6548,2600.0
2018-04-13 13:05:00,147.94,148.05,147.91,147.95,7844.0,132.6548,132.7535,132.6279,132.6638,7844.0
2018-04-13 13:10:00,147.96,148.0,147.92,148.0,4781.0,132.6727,132.7086,132.6369,132.7086,4781.0
2018-04-13 13:15:00,148.04,148.1,148.0,148.01,13997.0,132.7445,132.7983,132.7086,132.7176,13997.0
2018-04-13 13:20:00,148.02,148.22,148.02,148.22,10833.0,132.7266,132.9059,132.7266,132.9059,10833.0
2018-04-13 13:25:00,148.22,148.31,148.22,148.25,22005.0,132.9059,132.9866,132.9059,132.9328,22005.0
2018-04-13 13:30:00,148.27,148.29,148.12,148.17,19124.0,132.9507,132.9687,132.8162,132.8611,19124.0
2018-04-13 13:35:00,148.16,148.18,148.08,148.15,19653.0,132.8521,132.87,132.7804,132.8431,19653.0
2018-04-13 13:40:00,148.15,148.23,148.14,148.22,17224.0,132.8431,132.9149,132.8342,132.9059,17224.0
2018-04-13 13:45:00,148.22,148.25,148.16,148.22,30164.0,132.9059,132.9328,132.8521,132.9059,30164.0
2018-04-13 13:50:00,148.22,148.28,148.17,148.25,40378.0,132.9059,132.9597,132.8611,132.9328,40378.0
2018-04-13 13:55:00,148.25,148.26,148.11,148.18,23657.0,132.9328,132.9418,132.8073,132.87,23657.0
2018-04-13 14:00:00,148.17,148.18,148.12,148.14,21632.0,132.8611,132.87,132.8162,132.8342,21632.0
2018-04-13 14:05:00,148.15,148.21,148.1,148.2,17328.0,132.8431,132.8969,132.7983,132.888,17328.0
2018-04-13 14:10:00,148.2,148.24,148.13,148.14,8400.0,132.888,132.9238,132.8252,132.8342,8400.0
2018-04-13 14:15:00,148.09,148.09,147.92,147.95,138188.0,132.7893,132.7893,132.6369,132.6638,138188.0
2018-04-13 14:20:00,147.95,147.98,147.9,147.97,57930.0,132.6638,132.6907,132.6189,132.6817,57930.0
2018-04-13 14:25:00,147.96,148.02,147.93,148.01,6562.0,132.6727,132.7266,132.6458,132.7176,6562.0
2018-04-13 14:30:00,147.97,148.17,147.89,148.1,13281.0,132.6817,132.8611,132.61,132.7983,13281.0
2018-04-13 14:35:00,148.1,148.12,147.91,147.93,10149.0,132.7983,132.8162,132.6279,132.6458,10149.0
2018-04-13 14:40:00,147.95,147.99,147.83,147.97,14614.0,132.6638,132.6996,132.5562,132.6817,14614.0
2018-04-13 14:45:00,147.96,148.04,147.86,147.86,18880.0,132.6727,132.7445,132.5831,132.5831,18880.0
2018-04-13 14:50:00,147.82,147.89,147.76,147.86,14991.0,132.5472,132.61,132.4934,132.5831,14991.0
2018-04-13 14:55:00,147.85,147.85,147.71,147.77,12059.0,132.5741,132.5741,132.4486,132.5024,12059.0
2018-04-13 15:00:00,147.76,147.76,147.47,147.47,28410.0,132.4934,132.4934,132.2334,132.2334,28410.0
2018-04-13 15:05:00,147.49,147.51,147.37,147.48,21719.0,132.2513,132.2692,132.1437,132.2423,21719.0
2018-04-13 15:10:00,147.46,147.61,147.45,147.52,19850.0,132.2244,132.3589,132.2154,132.2782,19850.0
2018-04-13 15:15:00,147.52,147.52,147.01,147.03,28410.0,132.2782,132.2782,131.8209,131.8388,28410.0
2018-04-13 15:20:00,147.08,147.27,147.08,147.21,20279.0,131.8837,132.054,131.8837,132.0002,20279.0
2018-04-13 15:25:00,147.2,147.26,147.12,147.22,20457.0,131.9913,132.0451,131.9195,132.0092,20457.0
2018-04-13 15:30:00,147.21,147.35,147.1,147.23,18743.0,132.0002,132.1258,131.9016,132.0182,18743.0
2018-04-13 15:35:00,147.24,147.34,147.16,147.34,20068.0,132.0271,132.1168,131.9554,132.1168,20068.0
2018-04-13 15:40:00,147.33,147.59,147.31,147.48,18097.0,132.1078,132.341,132.0899,132.2423,18097.0
2018-04-13 15:45:00,147.48,147.62,147.46,147.55,229525.0,132.2423,132.3679,132.2244,132.3051,229525.0
2018-04-13 15:50:00,147.56,147.8,147.56,147.71,24963.0,132.3141,132.5293,132.3141,132.4486,24963.0
2018-04-13 15:55:00,147.74,147.8,147.6,147.69,45898.0,132.4755,132.5293,132.3499,132.4306,45898.0
2018-04-16 09:30:00,148.68,148.92,148.43,148.44,6104.0,133.3184,133.5336,133.0942,133.1032,6104.0
2018-04-16 09:35:00,148.33,148.37,148.26,148.36,1865.0,133.0045,133.0404,132.9418,133.0314,1865.0
2018-04-16 09:40:00,148.29,148.35,148.19,148.35,700.0,132.9687,133.0225,132.879,133.0225,700.0
2018-04-16 09:45:00,148.36,148.46,148.36,148.43,31394.0,133.0314,133.1211,133.0314,133.0942,31394.0
2018-04-16 09:50:00,148.42,148.43,148.25,148.32,4173.0,133.0852,133.0942,132.9328,132.9956,4173.0
2018-04-16 09:55:00,148.23,148.36,148.23,148.36,10600.0,132.9149,133.0314,132.9149,133.0314,10600.0
2018-04-16 10:00:00,148.37,148.57,148.37,148.57,1120.0,133.0404,133.2197,133.0404,133.2197,1120.0
2018-04-16 10:05:00,148.58,148.68,148.52,148.61,18202.0,133.2287,133.3184,133.1749,133.2556,18202.0
2018-04-16 10:10:00,148.59,148.64,148.55,148.57,14869.0,133.2377,133.2825,133.2018,133.2197,14869.0
2018-04-16 10:15:00,148.49,148.58,148.4,148.4,38103.0,133.148,133.2287,133.0673,133.0673,38103.0
2018-04-16 10:20:00,148.42,148.58,148.42,148.58,4639.0,133.0852,133.2287,133.0852,133.2287,4639.0
2018-04-16 10:25:00,148.6,148.75,148.54,148.74,7475.0,133.2466,133.3811,133.1928,133.3722,7475.0
2018-04-16 10:30:00,148.75,148.8,148.68,148.7,4403.0,133.3811,133.426,133.3184,133.3363,4403.0
2018-04-16 10:35:00,148.71,148.72,148.63,148.68,5324.0,133.3453,133.3542,133.2735,133.3184,5324.0
2018-04-16 10:40:00,148.68,148.7,148.62,148.7,2522.0,133.3184,133.3363,133.2646,133.3363,2522.0
2018-04-16 10:45:00,148.7,148.72,148.5,148.5,7368.0,133.3363,133.3542,133.157,133.157,7368.0
2018-04-16 10:50:00,148.43,148.56,148.41,148.56,6697.0,133.0942,133.2108,133.0763,133.2108,6697.0
2018-04-16 10:55:00,148.6,148.65,148.57,148.57,4013.0,133.2466,133.2915,133.2197,133.2197,4013.0
2018-04-16 11:00:00,148.57,148.74,148.57,148.74,2294.0,133.2197,133.3722,133.2197,133.3722,2294.0
2018-04-16 11:05:00,148.65,148.75,148.65,148.7,1000.0,133.2915,133.3811,133.2915,133.3363,1000.0
2018-04-16 11:10:00,148.6,148.6,148.49,148.49,2645.0,133.2466,133.2466,133.148,133.148,2645.0
2018-04-16 11:15:00,148.4,148.56,148.4,148.56,2490.0,133.0673,133.2108,133.0673,133.2108,2490.0
2018-04-16 11:20:00,148.56,148.68,148.56,148.68,3200.0,133.2108,133.3184,133.2108,133.3184,3200.0
2018-04-16 11:25:00,148.7,148.71,148.59,148.67,6320.0,133.3363,133.3453,133.2377,133.3094,6320.0
2018-04-16 11:30:00,148.68,148.69,148.54,148.58,3652.0,133.3184,133.3273,133.1928,133.2287,3652.0
2018-04-16 11:35:00,148.58,148.69,148.58,148.69,1717.0,133.2287,133.3273,133.2287,133.3273,1717.0
2018-04-16 11:40:00,148.67,148.67,148.56,148.61,3364.0,133.3094,133.3094,133.2108,133.2556,3364.0
2018-04-16 11:45:00,148.58,148.62,148.54,148.55,7877.0,133.2287,133.2646,133.1928,133.2018,7877.0
2018-04-16 11:50:00,148.58,148.66,148.54,148.54,3600.0,133.2287,133.3004,133.1928,133.1928,3600.0
2018-04-16 11:55:00,148.51,148.7,148.51,148.69,14970.0,133.1659,133.3363,133.1659,133.3273,14970.0
2018-04-16 12:00:00,148.77,148.88,148.76,148.84,8478.0,133.3991,133.4977,133.3901,133.4618,8478.0
2018-04-16 12:05:00,148.84,148.84,148.77,148.8,8275.0,133.4618,133.4618,133.3991,133.426,8275.0
2018-04-16 12:10:00,148.82,148.93,148.78,148.89,3801.0,133.4439,133.5425,133.408,133.5067,3801.0
2018-04-16 12:15:00,148.85,148.85,148.8,148.81,6177.0,133.4708,133.4708,133.426,133.4349,6177.0
2018-04-16 12:20:00,148.8,148.83,148.74,148.79,3874.0,133.426,133.4529,133.3722,133.417,3874.0
2018-04-16 12:25:00,148.8,148.85,148.75,148.75,4601.0,133.426,133.4708,133.3811,133.3811,4601.0
2018-04-16 12:30:00,148.79,148.86,148.75,148.78,2555.0,133.417,133.4798,133.3811,133.408,2555.0
2018-04-16 12:35:00,148.81,148.81,148.68,148.73,5245.0,133.4349,133.4349,133.3184,133.3632,5245.0
2018-04-16 12:40:00,148.81,148.82,148.79,148.8,1219.0,133.4349,133.4439,133.417,133.426,1219.0
2018-04-16 12:45:00,148.82,148.98,148.82,148.96,5188.0,133.4439,133.5874,133.4439,133.5694,5188.0
2018-04-16 12:50:00,148.97,149.19,148.97,149.11,10266.0,133.5784,133.7757,133.5784,133.7039,10266.0
2018-04-16 12:55:00,149.12,149.16,149.09,149.09,3311.0,133.7129,133.7488,133.686,133.686,3311.0
2018-04-16 13:00:00,149.15,149.23,149.14,149.17,5721.0,133.7398,133.8115,133.7308,133.7577,5721.0
2018-04-16 13:05:00,149.17,149.31,149.17,149.31,11943.0,133.7577,133.8833,133.7577,133.8833,11943.0
2018-04-16 13:10:00,149.3,149.3,149.25,149.3,2801.0,133.8743,133.8743,133.8295,133.8743,2801.0
2018-04-16 13:15:00,149.3,149.34,149.22,149.22,210790.0,133.8743,133.9102,133.8026,133.8026,210790.0
2018-04-16 13:20:00,149.24,149.29,149.24,149.26,3633.0,133.8205,133.8653,133.8205,133.8384,3633.0
2018-04-16 13:25:00,149.27,149.27,149.18,149.2,7200.0,133.8474,133.8474,133.7667,133.7846,7200.0
2018-04-16 13:30:00,149.19,149.28,149.17,149.28,18521.0,133.7757,133.8564,133.7577,133.8564,18521.0
2018-04-16 13:35:00,149.25,149.32,149.25,149.32,6200.0,133.8295,133.8922,133.8295,133.8922,6200.0
2018-04-16 13:40:00,149.32,149.35,149.23,149.3,26058.0,133.8922,133.9191,133.8115,133.8743,26058.0
2018-04-16 13:45:00,149.3,149.35,149.28,149.34,11060.0,133.8743,133.9191,133.8564,133.9102,11060.0
2018-04-16 13:50:00,149.35,149.36,149.23,149.27,29288.0,133.9191,133.9281,133.8115,133.8474,29288.0
2018-04-16 13:55:00,149.28,149.29,149.24,149.28,14138.0,133.8564,133.8653,133.8205,133.8564,14138.0
2018-04-16 14:00:00,149.27,149.32,149.11,149.13,33528.0,133.8474,133.8922,133.7039,133.7219,33528.0
2018-04-16 14:05:00,149.12,149.12,149.03,149.1,9692.0,133.7129,133.7129,133.6322,133.695,9692.0
2018-04-16 14:10:00,149.09,149.14,149.03,149.03,12245.0,133.686,133.7308,133.6322,133.6322,12245.0
2018-04-16 14:15:00,149.03,149.09,149.03,149.06,11834.0,133.6322,133.686,133.6322,133.6591,11834.0
2018-04-16 14:20:00,149.04,149.11,149.04,149.09,8316.0,133.6412,133.7039,133.6412,133.686,8316.0
2018-04-16 14:25:00,149.08,149.09,148.93,149.01,13083.0,133.677,133.686,133.5425,133.6143,13083.0
2018-04-16 14:30:00,149.01,149.15,148.98,149.15,8422.0,133.6143,133.7398,133.5874,133.7398,8422.0
2018-04-16 14:35:00,149.16,149.21,149.15,149.18,6320.0,133.7488,133.7936,133.7398,133.7667,6320.0
2018-04-16 14:40:00,149.19,149.2,149.1,149.14,11982.0,133.7757,133.7846,133.695,133.7308,11982.0
2018-04-16 14:45:00,149.14,149.2,149.1,149.17,9846.0,133.7308,133.7846,133.695,133.7577,9846.0
2018-04-16 14:50:00,149.18,149.18,149.05,149.05,8700.0,133.7667,133.7667,133.6501,133.6501,8700.0
2018-04-16 14:55:00,149.04,149.07,149.02,149.06,17110.0,133.6412,133.6681,133.6232,133.6591,17110.0
2018-04-16 15:00:00,149.07,149.16,149.05,149.16,9534.0,133.6681,133.7488,133.6501,133.7488,9534.0
2018-04-16 15:05:00,149.16,149.17,149.03,149.09,16763.0,133.7488,133.7577,133.6322,133.686,16763.0
2018-04-16 15:10:00,149.09,149.1,149.0,149.05,12514.0,133.686,133.695,133.6053,133.6501,12514.0
2018-04-16 15:15:00,149.05,149.06,148.9,148.94,24101.0,133.6501,133.6591,133.5156,133.5515,24101.0
2018-04-16 15:20:00,148.92,148.92,148.8,148.86,15680.0,133.5336,133.5336,133.426,133.4798,15680.0
2018-04-16 15:25:00,148.85,149.0,148.84,148.98,19315.0,133.4708,133.6053,133.4618,133.5874,19315.0
2018-04-16 15:30:00,148.98,149.06,148.96,149.01,35507.0,133.5874,133.6591,133.5694,133.6143,35507.0
2018-04-16 15:35:00,149.01,149.03,148.94,149.03,16013.0,133.6143,133.6322,133.5515,133.6322,16013.0
2018-04-16 15:40:00,149.04,149.18,148.99,149.16,18951.0,133.6412,133.7667,133.5963,133.7488,18951.0
2018-04-16 15:45:00,149.18,149.18,148.92,148.96,27063.0,133.7667,133.7667,133.5336,133.5694,27063.0
2018-04-16 15:50:00,148.98,149.08,148.98,149.02,26589.0,133.5874,133.677,133.5874,133.6232,26589.0
2018-04-16 15:55:00,149.01,149.03,148.85,148.89,90771.0,133.6143,133.6322,133.4708,133.5067,90771.0
2018-04-17 09:30:00,149.96,150.21,149.81,149.87,9784.0,134.4661,134.6903,134.3316,134.3854,9784.0
2018-04-17 09:35:00,149.72,149.85,149.66,149.85,1112.0,134.2509,134.3675,134.1971,134.3675,1112.0
2018-04-17 09:40:00,149.93,149.94,149.89,149.91,11272.0,134.4392,134.4482,134.4033,134.4213,11272.0
2018-04-17 09:45:00,149.95,150.0,149.95,149.95,2215.0,134.4571,134.502,134.4571,134.4571,2215.0
2018-04-17 09:50:00,149.97,149.97,149.86,149.9,2600.0,134.4751,134.4751,134.3764,134.4123,2600.0
2018-04-17 09:55:00,149.94,150.02,149.94,149.96,4989.0,134.4482,134.5199,134.4482,134.4661,4989.0
2018-04-17 10:00:00,150.07,150.14,150.03,150.07,7764.0,134.5647,134.6275,134.5289,134.5647,7764.0
2018-04-17 10:05:00,150.04,150.15,150.03,150.04,3481.0,134.5378,134.6365,134.5289,134.5378,3481.0
2018-04-17 10:10:00,150.11,150.14,150.05,150.05,7173.0,134.6006,134.6275,134.5468,134.5468,7173.0
2018-04-17 10:15:00,150.04,150.09,150.0,150.01,3319.0,134.5378,134.5827,134.502,134.5109,3319.0
2018-04-17 10:20:00,150.04,150.12,150.0,150.12,4040.0,134.5378,134.6096,134.502,134.6096,4040.0
2018-04-17 10:25:00,150.07,150.12,150.04,150.04,3527.0,134.5647,134.6096,134.5378,134.5378,3527.0
2018-04-17 10:30:00,150.06,150.16,150.04,150.16,1773.0,134.5558,134.6454,134.5378,134.6454,1773.0
2018-04-17 10:35:00,150.16,150.24,150.16,150.23,2335.0,134.6454,134.7172,134.6454,134.7082,2335.0
2018-04-17 10:40:00,150.23,150.25,150.19,150.24,7477.0,134.7082,134.7261,134.6723,134.7172,7477.0
2018-04-17 10:45:00,150.25,150.26,150.21,150.23,3481.0,134.7261,134.7351,134.6903,134.7082,3481.0
2018-04-17 10:50:00,150.25,150.4,150.25,150.4,2449.0,134.7261,134.8606,134.7261,134.8606,2449.0
2018-04-17 10:55:00,150.39,150.42,150.37,150.4,2383.0,134.8517,134.8786,134.8337,134.8606,2383.0
2018-04-17 11:00:00,150.39,150.52,150.39,150.52,6280.0,134.8517,134.9682,134.8517,134.9682,6280.0
2018-04-17 11:05:00,150.51,150.55,150.45,150.46,8655.0,134.9593,134.9952,134.9055,134.9144,8655.0
2018-04-17 11:10:00,150.48,150.52,150.44,150.44,2159.0,134.9324,134.9682,134.8965,134.8965,2159.0
2018-04-17 11:15:00,150.46,150.46,150.43,150.43,1800.0,134.9144,134.9144,134.8875,134.8875,1800.0
2018-04-17 11:20:00,150.44,150.56,150.44,150.56,1000.0,134.8965,135.0041,134.8965,135.0041,1000.0
2018-04-17 11:25:00,150.54,150.58,150.53,150.58,1553.0,134.9862,135.0221,134.9772,135.0221,1553.0
2018-04-17 11:30:00,150.52,150.52,150.45,150.45,798.0,134.9682,134.9682,134.9055,134.9055,798.0
2018-04-17 11:35:00,150.46,150.48,150.42,150.43,3357.0,134.9144,134.9324,134.8786,134.8875,3357.0
2018-04-17 11:40:00,150.37,150.4,150.37,150.37,6521.0,134.8337,134.8606,134.8337,134.8337,6521.0
2018-04-17 11:45:00,150.37,150.45,150.37,150.44,4474.0,134.8337,134.9055,134.8337,134.8965,4474.0
2018-04-17 11:50:00,150.48,150.5,150.44,150.46,2469.0,134.9324,134.9503,134.8965,134.9144,2469.0
2018-04-17 11:55:00,150.48,150.48,150.39,150.44,2747.0,134.9324,134.9324,134.8517,134.8965,2747.0
2018-04-17 12:00:00,150.43,150.51,150.43,150.5,5839.0,134.8875,134.9593,134.8875,134.9503,5839.0
2018-04-17 12:05:00,150.51,150.51,150.49,150.5,2100.0,134.9593,134.9593,134.9413,134.9503,2100.0
2018-04-17 12:10:00,150.52,150.53,150.5,150.53,4015.0,134.9682,134.9772,134.9503,134.9772,4015.0
2018-04-17 12:15:00,150.51,150.52,150.47,150.51,4658.0,134.9593,134.9682,134.9234,134.9593,4658.0
2018-04-17 12:20:00,150.52,150.53,150.48,150.49,3098.0,134.9682,134.9772,134.9324,134.9413,3098.0
2018-04-17 12:25:00,150.52,150.58,150.51,150.53,6717.0,134.9682,135.0221,134.9593,134.9772,6717.0
2018-04-17 12:30:00,150.52,150.53,150.45,150.45,4100.0,134.9682,134.9772,134.9055,134.9055,4100.0
2018-04-17 12:35:00,150.4,150.41,150.33,150.35,7341.0,134.8606,134.8696,134.7979,134.8158,7341.0
2018-04-17 12:40:00,150.36,150.42,150.34,150.34,3426.0,134.8248,134.8786,134.8068,134.8068,3426.0
2018-04-17 12:45:00,150.33,150.39,150.33,150.36,2500.0,134.7979,134.8517,134.7979,134.8248,2500.0
2018-04-17 12:50:00,150.37,150.44,150.37,150.39,8808.0,134.8337,134.8965,134.8337,134.8517,8808.0
2018-04-17 12:55:00,150.37,150.39,150.36,150.39,1700.0,134.8337,134.8517,134.8248,134.8517,1700.0
2018-04-17 13:00:00,150.37,150.46,150.33,150.45,3022.0,134.8337,134.9144,134.7979,134.9055,3022.0
2018-04-17 13:05:00,150.44,150.48,150.44,150.45,5112.0,134.8965,134.9324,134.8965,134.9055,5112.0
2018-04-17 13:10:00,150.39,150.48,150.38,150.38,8613.0,134.8517,134.9324,134.8427,134.8427,8613.0
2018-04-17 13:15:00,150.38,150.38,150.18,150.25,15479.0,134.8427,134.8427,134.6634,134.7261,15479.0
2018-04-17 13:20:00,150.22,150.33,150.22,150.33,2455.0,134.6992,134.7979,134.6992,134.7979,2455.0
2018-04-17 13:25:00,150.33,150.41,150.32,150.41,1800.0,134.7979,134.8696,134.7889,134.8696,1800.0
2018-04-17 13:30:00,150.42,150.42,150.33,150.4,4503.0,134.8786,134.8786,134.7979,134.8606,4503.0
2018-04-17 13:35:00,150.39,150.42,150.34,150.4,15342.0,134.8517,134.8786,134.8068,134.8606,15342.0
2018-04-17 13:40:00,150.37,150.39,150.37,150.39,1363.0,134.8337,134.8517,134.8337,134.8517,1363.0
2018-04-17 13:45:00,150.4,150.47,150.39,150.4,7086.0,134.8606,134.9234,134.8517,134.8606,7086.0
2018-04-17 13:50:00,150.39,150.41,150.28,150.38,3460.0,134.8517,134.8696,134.753,134.8427,3460.0
2018-04-17 13:55:00,150.42,150.47,150.4,150.44,3100.0,134.8786,134.9234,134.8606,134.8965,3100.0
2018-04-17 14:00:00,150.44,150.59,150.44,150.51,10994.0,134.8965,135.031,134.8965,134.9593,10994.0
2018-04-17 14:05:00,150.53,150.53,150.45,150.49,2722.0,134.9772,134.9772,134.9055,134.9413,2722.0
2018-04-17 14:10:00,150.42,150.43,150.36,150.39,12693.0,134.8786,134.8875,134.8248,134.8517,12693.0
2018-04-17 14:15:00,150.39,150.47,150.33,150.36,10822.0,134.8517,134.9234,134.7979,134.8248,10822.0
2018-04-17 14:20:00,150.34,150.34,150.24,150.27,10977.0,134.8068,134.8068,134.7172,134.7441,10977.0
2018-04-17 14:25:00,150.24,150.35,150.2,150.32,10158.0,134.7172,134.8158,134.6813,134.7889,10158.0
2018-04-17 14:30:00,150.31,150.38,150.29,150.34,4741.0,134.7799,134.8427,134.762,134.8068,4741.0
2018-04-17 14:35:00,150.34,150.42,150.33,150.42,9090.0,134.8068,134.8786,134.7979,134.8786,9090.0
2018-04-17 14:40:00,150.41,150.49,150.41,150.46,9405.0,134.8696,134.9413,134.8696,134.9144,9405.0
2018-04-17 14:45:00,150.47,150.5,150.45,150.48,3995.0,134.9234,134.9503,134.9055,134.9324,3995.0
2018-04-17 14:50:00,150.48,150.51,150.43,150.43,3104.0,134.9324,134.9593,134.8875,134.8875,3104.0
2018-04-17 14:55:00,150.4,150.46,150.38,150.45,12000.0,134.8606,134.9144,134.8427,134.9055,12000.0
2018-04-17 15:00:00,150.44,150.49,150.4,150.47,18767.0,134.8965,134.9413,134.8606,134.9234,18767.0
2018-04-17 15:05:00,150.48,150.64,150.48,150.62,37598.0,134.9324,135.0759,134.9324,135.0579,37598.0
2018-04-17 15:10:00,150.62,150.7,150.6,150.63,198978.0,135.0579,135.1297,135.04,135.0669,198978.0
2018-04-17 15:15:00,150.62,150.76,150.57,150.76,19193.0,135.0579,135.1835,135.0131,135.1835,19193.0
2018-04-17 15:20:00,150.77,150.82,150.71,150.73,24147.0,135.1924,135.2373,135.1386,135.1566,24147.0
2018-04-17 15:25:00,150.73,150.77,150.69,150.72,17506.0,135.1566,135.1924,135.1207,135.1476,17506.0
2018-04-17 15:30:00,150.73,150.82,150.72,150.77,26736.0,135.1566,135.2373,135.1476,135.1924,26736.0
2018-04-17 15:35:00,150.79,150.86,150.7,150.72,29322.0,135.2104,135.2731,135.1297,135.1476,29322.0
2018-04-17 15:40:00,150.73,150.74,150.61,150.71,18652.0,135.1566,135.1655,135.049,135.1386,18652.0
2018-04-17 15:45:00,150.74,150.74,150.68,150.72,8909.0,135.1655,135.1655,135.1117,135.1476,8909.0
2018-04-17 15:50:00,150.75,150.75,150.53,150.53,28718.0,135.1745,135.1745,134.9772,134.9772,28718.0
2018-04-17 15:55:00,150.54,150.57,150.45,150.46,42322.0,134.9862,135.0131,134.9055,134.9144,42322.0
2018-04-18 09:30:00,150.77,150.99,150.75,150.86,8959.0,135.1924,135.3897,135.1745,135.2731,8959.0
2018-04-18 09:35:00,150.85,150.97,150.85,150.94,1400.0,135.2642,135.3718,135.2642,135.3449,1400.0
2018-04-18 09:40:00,150.69,150.82,150.67,150.75,7049.0,135.1207,135.2373,135.1028,135.1745,7049.0
2018-04-18 09:45:00,150.77,150.86,150.7,150.85,11568.0,135.1924,135.2731,135.1297,135.2642,11568.0
2018-04-18 09:50:00,150.84,150.89,150.84,150.85,2839.0,135.2552,135.3,135.2552,135.2642,2839.0
2018-04-18 09:55:00,150.79,150.86,150.78,150.79,4479.0,135.2104,135.2731,135.2014,135.2104,4479.0
2018-04-18 10:00:00,150.74,150.75,150.61,150.68,5300.0,135.1655,135.1745,135.049,135.1117,5300.0
2018-04-18 10:05:00,150.65,150.66,150.49,150.59,12628.0,135.0848,135.0938,134.9413,135.031,12628.0
2018-04-18 10:10:00,150.59,150.59,150.37,150.38,8543.0,135.031,135.031,134.8337,134.8427,8543.0
2018-04-18 10:15:00,150.37,150.54,150.35,150.52,4558.0,134.8337,134.9862,134.8158,134.9682,4558.0
2018-04-18 10:20:00,150.57,150.68,150.57,150.65,7777.0,135.0131,135.1117,135.0131,135.0848,7777.0
2018-04-18 10:25:00,150.68,150.73,150.65,150.73,1190.0,135.1117,135.1566,135.0848,135.1566,1190.0
2018-04-18 10:30:00,150.75,150.81,150.74,150.74,5417.0,135.1745,135.2283,135.1655,135.1655,5417.0
2018-04-18 10:35:00,150.7,150.87,150.7,150.78,2200.0,135.1297,135.2821,135.1297,135.2014,2200.0
2018-04-18 10:40:00,150.79,150.91,150.79,150.84,5298.0,135.2104,135.318,135.2104,135.2552,5298.0
2018-04-18 10:45:00,150.92,150.94,150.88,150.91,2000.0,135.3269,135.3449,135.2911,135.318,2000.0
2018-04-18 10:50:00,150.94,150.94,150.85,150.86,1853.0,135.3449,135.3449,135.2642,135.2731,1853.0
2018-04-18 10:55:00,150.86,150.95,150.86,150.94,2000.0,135.2731,135.3538,135.2731,135.3449,2000.0
2018-04-18 11:00:00,150.96,151.07,150.94,151.04,8120.0,135.3628,135.4614,135.3449,135.4345,8120.0
2018-04-18 11:05:00,151.04,151.12,151.03,151.11,3244.0,135.4345,135.5063,135.4256,135.4973,3244.0
2018-04-18 11:10:00,151.12,151.12,151.07,151.08,9181.0,135.5063,135.5063,135.4614,135.4704,9181.0
2018-04-18 11:15:00,151.01,151.04,150.98,150.98,4714.0,135.4076,135.4345,135.3807,135.3807,4714.0
2018-04-18 11:20:00,151.0,151.04,150.98,151.03,3739.0,135.3987,135.4345,135.3807,135.4256,3739.0
2018-04-18 11:25:00,151.05,151.15,151.05,151.08,1871.0,135.4435,135.5332,135.4435,135.4704,1871.0
2018-04-18 11:30:00,151.05,151.06,150.99,151.06,3596.0,135.4435,135.4525,135.3897,135.4525,3596.0
2018-04-18 11:35:00,151.07,151.07,151.04,151.07,12470.0,135.4614,135.4614,135.4345,135.4614,12470.0
2018-04-18 11:40:00,151.08,151.08,150.98,150.98,2721.0,135.4704,135.4704,135.3807,135.3807,2721.0
2018-04-18 11:45:00,150.93,150.94,150.9,150.92,1959.0,135.3359,135.3449,135.309,135.3269,1959.0
2018-04-18 11:50:00,150.96,150.98,150.96,150.98,403.0,135.3628,135.3807,135.3628,135.3807,403.0
2018-04-18 11:55:00,151.02,151.02,150.85,150.86,5167.0,135.4166,135.4166,135.2642,135.2731,5167.0
2018-04-18 12:00:00,150.91,150.98,150.91,150.97,750.0,135.318,135.3807,135.318,135.3718,750.0
2018-04-18 12:05:00,151.01,151.01,150.99,151.01,1366.0,135.4076,135.4076,135.3897,135.4076,1366.0
2018-04-18 12:10:00,151.03,151.04,151.02,151.03,2530.0,135.4256,135.4345,135.4166,135.4256,2530.0
2018-04-18 12:15:00,151.05,151.06,151.0,151.04,1425.0,135.4435,135.4525,135.3987,135.4345,1425.0
2018-04-18 12:20:00,150.99,150.99,150.91,150.99,6558.0,135.3897,135.3897,135.318,135.3897,6558.0
2018-04-18 12:25:00,150.99,150.99,150.93,150.96,2335.0,135.3897,135.3897,135.3359,135.3628,2335.0
2018-04-18 12:30:00,150.94,150.97,150.89,150.9,2461.0,135.3449,135.3718,135.3,135.309,2461.0
2018-04-18 12:35:00,150.9,150.91,150.79,150.8,5985.0,135.309,135.318,135.2104,135.2193,5985.0
2018-04-18 12:40:00,150.81,150.85,150.8,150.83,2669.0,135.2283,135.2642,135.2193,135.2462,2669.0
2018-04-18 12:45:00,150.88,150.91,150.78,150.79,2667.0,135.2911,135.318,135.2014,135.2104,2667.0
2018-04-18 12:50:00,150.85,150.93,150.84,150.93,5219.0,135.2642,135.3359,135.2552,135.3359,5219.0
2018-04-18 12:55:00,150.91,150.96,150.89,150.94,6383.0,135.318,135.3628,135.3,135.3449,6383.0
2018-04-18 13:00:00,150.94,150.99,150.93,150.99,4901.0,135.3449,135.3897,135.3359,135.3897,4901.0
2018-04-18 13:05:00,150.98,150.98,150.92,150.92,5125.0,135.3807,135.3807,135.3269,135.3269,5125.0
2018-04-18 13:10:00,150.95,151.04,150.95,151.04,8700.0,135.3538,135.4345,135.3538,135.4345,8700.0
2018-04-18 13:15:00,151.06,151.06,151.02,151.03,3555.0,135.4525,135.4525,135.4166,135.4256,3555.0
2018-04-18 13:20:00,151.02,151.03,150.95,150.95,8996.0,135.4166,135.4256,135.3538,135.3538,8996.0
2018-04-18 13:25:00,150.94,150.97,150.91,150.97,10164.0,135.3449,135.3718,135.318,135.3718,10164.0
2018-04-18 13:30:00,150.98,150.98,150.87,150.91,5136.0,135.3807,135.3807,135.2821,135.318,5136.0
2018-04-18 13:35:00,150.91,150.97,150.91,150.92,8018.0,135.318,135.3718,135.318,135.3269,8018.0
2018-04-18 13:40:00,150.92,150.92,150.84,150.87,7057.0,135.3269,135.3269,135.2552,135.2821,7057.0
2018-04-18 13:45:00,150.85,150.89,150.8,150.8,3429.0,135.2642,135.3,135.2193,135.2193,3429.0
2018-04-18 13:50:00,150.83,150.87,150.83,150.86,4190.0,135.2462,135.2821,135.2462,135.2731,4190.0
2018-04-18 13:55:00,150.88,150.9,150.75,150.75,3905.0,135.2911,135.309,135.1745,135.1745,3905.0
2018-04-18 14:00:00,150.76,150.83,150.66,150.83,16284.0,135.1835,135.2462,135.0938,135.2462,16284.0
2018-04-18 14:05:00,150.83,150.98,150.83,150.95,4863.0,135.2462,135.3807,135.2462,135.3538,4863.0
2018-04-18 14:10:00,150.95,151.0,150.95,151.0,8075.0,135.3538,135.3987,135.3538,135.3987,8075.0
2018-04-18 14:15:00,150.99,151.04,150.98,151.02,242618.0,135.3897,135.4345,135.3807,135.4166,242618.0
2018-04-18 14:20:00,151.03,151.06,150.96,150.96,39512.0,135.4256,135.4525,135.3628,135.3628,39512.0
2018-04-18 14:25:00,150.98,151.04,150.97,151.04,3337.0,135.3807,135.4345,135.3718,135.4345,3337.0
2018-04-18 14:30:00,151.02,151.07,151.01,151.02,5374.0,135.4166,135.4614,135.4076,135.4166,5374.0
2018-04-18 14:35:00,151.03,151.07,150.94,150.94,9894.0,135.4256,135.4614,135.3449,135.3449,9894.0
2018-04-18 14:40:00,150.95,150.98,150.93,150.96,3901.0,135.3538,135.3807,135.3359,135.3628,3901.0
2018-04-18 14:45:00,150.97,151.01,150.91,151.01,6975.0,135.3718,135.4076,135.318,135.4076,6975.0
2018-04-18 14:50:00,151.02,151.06,151.01,151.06,5931.0,135.4166,135.4525,135.4076,135.4525,5931.0
2018-04-18 14:55:00,151.06,151.08,150.92,150.92,5466.0,135.4525,135.4704,135.3269,135.3269,5466.0
2018-04-18 15:00:00,150.93,150.97,150.86,150.97,10666.0,135.3359,135.3718,135.2731,135.3718,10666.0
2018-04-18 15:05:00,150.97,151.04,150.97,150.97,4241.0,135.3718,135.4345,135.3718,135.3718,4241.0
2018-04-18 15:10:00,150.99,151.06,150.94,150.94,7992.0,135.3897,135.4525,135.3449,135.3449,7992.0
2018-04-18 15:15:00,150.94,151.0,150.94,150.98,20438.0,135.3449,135.3987,135.3449,135.3807,20438.0
2018-04-18 15:20:00,150.98,151.02,150.91,150.92,24467.0,135.3807,135.4166,135.318,135.3269,24467.0
2018-04-18 15:25:00,150.91,150.95,150.89,150.9,17309.0,135.318,135.3538,135.3,135.309,17309.0
2018-04-18 15:30:00,150.91,150.92,150.86,150.9,11702.0,135.318,135.3269,135.2731,135.309,11702.0
2018-04-18 15:35:00,150.91,150.92,150.87,150.9,10134.0,135.318,135.3269,135.2821,135.309,10134.0
2018-04-18 15:40:00,150.89,150.9,150.8,150.82,12014.0,135.3,135.309,135.2193,135.2373,12014.0
2018-04-18 15:45:00,150.82,150.82,150.67,150.67,8741.0,135.2373,135.2373,135.1028,135.1028,8741.0
2018-04-18 15:50:00,150.66,150.72,150.65,150.7,7119.0,135.0938,135.1476,135.0848,135.1297,7119.0
2018-04-18 15:55:00,150.71,150.74,150.62,150.62,72463.0,135.1386,135.1655,135.0579,135.0579,72463.0
2018-04-19 09:30:00,150.26,150.35,150.14,150.18,11182.0,134.7351,134.8158,134.6275,134.6634,11182.0
2018-04-19 09:35:00,150.08,150.17,150.07,150.17,1613.0,134.5737,134.6544,134.5647,134.6544,1613.0
2018-04-19 09:40:00,150.1,150.1,150.07,150.1,1100.0,134.5916,134.5916,134.5647,134.5916,1100.0
2018-04-19 09:45:00,149.99,149.99,149.84,149.88,2858.0,134.493,134.493,134.3585,134.3944,2858.0
2018-04-19 09:50:00,149.8,149.81,149.8,149.81,1813.0,134.3226,134.3316,134.3226,134.3316,1813.0
2018-04-19 09:55:00,149.98,149.98,149.98,149.98,500.0,134.484,134.484,134.484,134.484,500.0
2018-04-19 10:00:00,150.04,150.05,149.91,149.91,10593.0,134.5378,134.5468,134.4213,134.4213,10593.0
2018-04-19 10:05:00,149.87,149.9,149.84,149.87,2300.0,134.3854,134.4123,134.3585,134.3854,2300.0
2018-04-19 10:10:00,149.79,149.83,149.79,149.83,200.0,134.3137,134.3495,134.3137,134.3495,200.0
2018-04-19 10:15:00,150.13,150.26,150.12,150.23,1776.0,134.6185,134.7351,134.6096,134.7082,1776.0
2018-04-19 10:20:00,150.19,150.21,150.13,150.17,1705.0,134.6723,134.6903,134.6185,134.6544,1705.0
2018-04-19 10:25:00,150.23,150.28,150.14,150.14,3456.0,134.7082,134.753,134.6275,134.6275,3456.0
2018-04-19 10:30:00,150.05,150.23,150.04,150.23,4908.0,134.5468,134.7082,134.5378,134.7082,4908.0
2018-04-19 10:35:00,150.33,150.36,150.22,150.23,2570.0,134.7979,134.8248,134.6992,134.7082,2570.0
2018-04-19 10:40:00,150.1,150.17,150.1,150.11,2000.0,134.5916,134.6544,134.5916,134.6006,2000.0
2018-04-19 10:45:00,150.02,150.02,149.97,149.97,1415.0,134.5199,134.5199,134.4751,134.4751,1415.0
2018-04-19 10:50:00,150.02,150.02,149.84,149.84,4825.0,134.5199,134.5199,134.3585,134.3585,4825.0
2018-04-19 10:55:00,149.83,149.9,149.79,149.9,910.0,134.3495,134.4123,134.3137,134.4123,910.0
2018-04-19 11:00:00,149.94,149.94,149.72,149.73,20721.0,134.4482,134.4482,134.2509,134.2599,20721.0
2018-04-19 11:05:00,149.84,149.9,149.78,149.8,9591.0,134.3585,134.4123,134.3047,134.3226,9591.0
2018-04-19 11:10:00,149.79,149.82,149.68,149.68,8823.0,134.3137,134.3406,134.215,134.215,8823.0
2018-04-19 11:15:00,149.66,149.77,149.66,149.72,4795.0,134.1971,134.2957,134.1971,134.2509,4795.0
2018-04-19 11:20:00,149.69,149.85,149.65,149.84,1945.0,134.224,134.3675,134.1881,134.3585,1945.0
2018-04-19 11:25:00,149.83,149.92,149.83,149.91,500.0,134.3495,134.4302,134.3495,134.4213,500.0
2018-04-19 11:30:00,149.93,149.93,149.79,149.85,3632.0,134.4392,134.4392,134.3137,134.3675,3632.0
2018-04-19 11:35:00,149.87,149.9,149.75,149.75,1317.0,134.3854,134.4123,134.2778,134.2778,1317.0
2018-04-19 11:40:00,149.71,149.76,149.68,149.76,1448.0,134.2419,134.2868,134.215,134.2868,1448.0
2018-04-19 11:45:00,149.73,149.76,149.68,149.69,3284.0,134.2599,134.2868,134.215,134.224,3284.0
2018-04-19 11:50:00,149.72,149.73,149.54,149.56,8076.0,134.2509,134.2599,134.0895,134.1074,8076.0
2018-04-19 11:55:00,149.57,149.63,149.51,149.52,3216.0,134.1164,134.1702,134.0626,134.0716,3216.0
2018-04-19 12:00:00,149.45,149.52,149.41,149.51,4017.0,134.0088,134.0716,133.9729,134.0626,4017.0
2018-04-19 12:05:00,149.45,149.47,149.37,149.38,4274.0,134.0088,134.0267,133.9371,133.946,4274.0
2018-04-19 12:10:00,149.39,149.44,149.35,149.41,6010.0,133.955,133.9998,133.9191,133.9729,6010.0
2018-04-19 12:15:00,149.47,149.49,149.41,149.44,2206.0,134.0267,134.0447,133.9729,133.9998,2206.0
2018-04-19 12:20:00,149.46,149.5,149.46,149.47,1205.0,134.0178,134.0536,134.0178,134.0267,1205.0
2018-04-19 12:25:00,149.49,149.49,149.37,149.38,1013.0,134.0447,134.0447,133.9371,133.946,1013.0
2018-04-19 12:30:00,149.45,149.48,149.45,149.46,3052.0,134.0088,134.0357,134.0088,134.0178,3052.0
2018-04-19 12:35:00,149.48,149.56,149.4,149.56,2860.0,134.0357,134.1074,133.964,134.1074,2860.0
2018-04-19 12:40:00,149.5,149.5,149.44,149.44,4409.0,134.0536,134.0536,133.9998,133.9998,4409.0
2018-04-19 12:45:00,149.48,149.63,149.46,149.63,10519.0,134.0357,134.1702,134.0178,134.1702,10519.0
2018-04-19 12:50:00,149.59,149.63,149.54,149.56,3919.0,134.1343,134.1702,134.0895,134.1074,3919.0
2018-04-19 12:55:00,149.54,149.54,149.39,149.4,3025.0,134.0895,134.0895,133.955,133.964,3025.0
2018-04-19 13:00:00,149.38,149.4,149.3,149.35,3724.0,133.946,133.964,133.8743,133.9191,3724.0
2018-04-19 13:05:00,149.33,149.33,149.24,149.25,4490.0,133.9012,133.9012,133.8205,133.8295,4490.0
2018-04-19 13:10:00,149.25,149.27,149.19,149.27,8362.0,133.8295,133.8474,133.7757,133.8474,8362.0
2018-04-19 13:15:00,149.27,149.28,149.25,149.25,2663.0,133.8474,133.8564,133.8295,133.8295,2663.0
2018-04-19 13:20:00,149.24,149.24,149.23,149.23,500.0,133.8205,133.8205,133.8115,133.8115,500.0
2018-04-19 13:25:00,149.25,149.27,149.22,149.27,6714.0,133.8295,133.8474,133.8026,133.8474,6714.0
2018-04-19 13:30:00,149.2,149.37,149.2,149.27,6402.0,133.7846,133.9371,133.7846,133.8474,6402.0
2018-04-19 13:35:00,149.2,149.38,149.18,149.37,14005.0,133.7846,133.946,133.7667,133.9371,14005.0
2018-04-19 13:40:00,149.34,149.44,149.34,149.44,1600.0,133.9102,133.9998,133.9102,133.9998,1600.0
2018-04-19 13:45:00,149.49,149.49,149.45,149.46,3625.0,134.0447,134.0447,134.0088,134.0178,3625.0
2018-04-19 13:50:00,149.46,149.58,149.46,149.58,1200.0,134.0178,134.1254,134.0178,134.1254,1200.0
2018-04-19 13:55:00,149.55,149.57,149.46,149.48,6917.0,134.0985,134.1164,134.0178,134.0357,6917.0
2018-04-19 14:00:00,149.47,149.56,149.46,149.47,5025.0,134.0267,134.1074,134.0178,134.0267,5025.0
2018-04-19 14:05:00,149.41,149.52,149.41,149.45,3264.0,133.9729,134.0716,133.9729,134.0088,3264.0
2018-04-19 14:10:00,149.49,149.56,149.48,149.49,12166.0,134.0447,134.1074,134.0357,134.0447,12166.0
2018-04-19 14:15:00,149.47,149.5,149.42,149.42,8001.0,134.0267,134.0536,133.9819,133.9819,8001.0
2018-04-19 14:20:00,149.43,149.43,149.27,149.3,8670.0,133.9909,133.9909,133.8474,133.8743,8670.0
2018-04-19 14:25:00,149.26,149.38,149.22,149.37,7163.0,133.8384,133.946,133.8026,133.9371,7163.0
2018-04-19 14:30:00,149.37,149.43,149.37,149.42,4092.0,133.9371,133.9909,133.9371,133.9819,4092.0
2018-04-19 14:35:00,149.38,149.47,149.32,149.47,3880.0,133.946,134.0267,133.8922,134.0267,3880.0
2018-04-19 14:40:00,149.48,149.6,149.47,149.58,4828.0,134.0357,134.1433,134.0267,134.1254,4828.0
2018-04-19 14:45:00,149.57,149.61,149.52,149.53,2550.0,134.1164,134.1523,134.0716,134.0805,2550.0
2018-04-19 14:50:00,149.5,149.56,149.45,149.45,7761.0,134.0536,134.1074,134.0088,134.0088,7761.0
2018-04-19 14:55:00,149.49,149.63,149.47,149.58,27791.0,134.0447,134.1702,134.0267,134.1254,27791.0
2018-04-19 15:00:00,149.59,149.67,149.55,149.62,2850.0,134.1343,134.2061,134.0985,134.1612,2850.0
2018-04-19 15:05:00,149.61,149.74,149.56,149.71,12786.0,134.1523,134.2688,134.1074,134.2419,12786.0
2018-04-19 15:10:00,149.71,149.72,149.61,149.65,16824.0,134.2419,134.2509,134.1523,134.1881,16824.0
2018-04-19 15:15:00,149.63,149.67,149.56,149.67,5695.0,134.1702,134.2061,134.1074,134.2061,5695.0
2018-04-19 15:20:00,149.69,149.72,149.57,149.59,5912.0,134.224,134.2509,134.1164,134.1343,5912.0
2018-04-19 15:25:00,149.57,149.58,149.48,149.48,6462.0,134.1164,134.1254,134.0357,134.0357,6462.0
2018-04-19 15:30:00,149.48,149.64,149.45,149.62,73325.0,134.0357,134.1792,134.0088,134.1612,73325.0
2018-04-19 15:35:00,149.8,150.09,149.8,149.92,37654.0,134.3226,134.5827,134.3226,134.4302,37654.0
2018-04-19 15:40:00,149.93,149.97,149.86,149.93,23095.0,134.4392,134.4751,134.3764,134.4392,23095.0
2018-04-19 15:45:00,149.93,149.93,149.81,149.82,2563.0,134.4392,134.4392,134.3316,134.3406,2563.0
2018-04-19 15:50:00,149.86,149.91,149.77,149.79,13179.0,134.3764,134.4213,134.2957,134.3137,13179.0
2018-04-19 15:55:00,149.81,149.84,149.68,149.8,38756.0,134.3316,134.3585,134.215,134.3226,38756.0
2018-04-20 09:30:00,149.84,149.84,149.75,149.83,8494.0,134.3585,134.3585,134.2778,134.3495,8494.0
2018-04-20 09:35:00,149.57,149.58,149.52,149.57,1200.0,134.1164,134.1254,134.0716,134.1164,1200.0
2018-04-20 09:40:00,149.56,149.56,149.56,149.56,300.0,134.1074,134.1074,134.1074,134.1074,300.0
2018-04-20 09:45:00,149.51,149.51,149.45,149.45,1800.0,134.0626,134.0626,134.0088,134.0088,1800.0
2018-04-20 09:50:00,149.64,149.64,149.49,149.49,1000.0,134.1792,134.1792,134.0447,134.0447,1000.0
2018-04-20 09:55:00,149.47,149.51,149.44,149.51,1971.0,134.0267,134.0626,133.9998,134.0626,1971.0
2018-04-20 10:00:00,149.57,149.57,149.4,149.4,1700.0,134.1164,134.1164,133.964,133.964,1700.0
2018-04-20 10:05:00,149.39,149.4,149.37,149.38,1800.0,133.955,133.964,133.9371,133.946,1800.0
2018-04-20 10:10:00,149.37,149.37,149.27,149.34,8831.0,133.9371,133.9371,133.8474,133.9102,8831.0
2018-04-20 10:15:00,149.34,149.34,149.3,149.34,7320.0,133.9102,133.9102,133.8743,133.9102,7320.0
2018-04-20 10:20:00,149.44,149.45,149.34,149.37,7382.0,133.9998,134.0088,133.9102,133.9371,7382.0
2018-04-20 10:25:00,149.4,149.49,149.37,149.47,10032.0,133.964,134.0447,133.9371,134.0267,10032.0
2018-04-20 10:30:00,149.49,149.55,149.44,149.51,12123.0,134.0447,134.0985,133.9998,134.0626,12123.0
2018-04-20 10:35:00,149.48,149.48,149.42,149.46,1518.0,134.0357,134.0357,133.9819,134.0178,1518.0
2018-04-20 10:40:00,149.49,149.5,149.31,149.4,6885.0,134.0447,134.0536,133.8833,133.964,6885.0
2018-04-20 10:45:00,149.38,149.4,149.23,149.23,5996.0,133.946,133.964,133.8115,133.8115,5996.0
2018-04-20 10:50:00,149.2,149.23,148.94,148.96,7949.0,133.7846,133.8115,133.5515,133.5694,7949.0
2018-04-20 10:55:00,148.94,149.08,148.94,149.03,20163.0,133.5515,133.677,133.5515,133.6322,20163.0
2018-04-20 11:00:00,149.0,149.0,148.75,148.79,8225.0,133.6053,133.6053,133.3811,133.417,8225.0
2018-04-20 11:05:00,148.72,148.82,148.69,148.71,5485.0,133.3542,133.4439,133.3273,133.3453,5485.0
2018-04-20 11:10:00,148.67,148.69,148.44,148.51,10331.0,133.3094,133.3273,133.1032,133.1659,10331.0
2018-04-20 11:15:00,148.55,148.71,148.55,148.69,4634.0,133.2018,133.3453,133.2018,133.3273,4634.0
2018-04-20 11:20:00,148.7,148.76,148.62,148.65,5035.0,133.3363,133.3901,133.2646,133.2915,5035.0
2018-04-20 11:25:00,148.66,148.68,148.49,148.49,5329.0,133.3004,133.3184,133.148,133.148,5329.0
2018-04-20 11:30:00,148.51,148.71,148.51,148.7,1497.0,133.1659,133.3453,133.1659,133.3363,1497.0
2018-04-20 11:35:00,148.79,148.93,148.79,148.93,3428.0,133.417,133.5425,133.417,133.5425,3428.0
2018-04-20 11:40:00,148.92,149.02,148.91,148.92,2332.0,133.5336,133.6232,133.5246,133.5336,2332.0
2018-04-20 11:45:00,148.86,148.91,148.86,148.87,4153.0,133.4798,133.5246,133.4798,133.4887,4153.0
2018-04-20 11:50:00,148.78,148.88,148.78,148.88,1600.0,133.408,133.4977,133.408,133.4977,1600.0
2018-04-20 11:55:00,148.73,148.82,148.73,148.79,1210.0,133.3632,133.4439,133.3632,133.417,1210.0
2018-04-20 12:00:00,148.75,148.75,148.68,148.68,3258.0,133.3811,133.3811,133.3184,133.3184,3258.0
2018-04-20 12:05:00,148.7,148.79,148.66,148.79,10804.0,133.3363,133.417,133.3004,133.417,10804.0
2018-04-20 12:10:00,148.72,148.72,148.58,148.58,1438.0,133.3542,133.3542,133.2287,133.2287,1438.0
2018-04-20 12:15:00,148.55,148.62,148.49,148.49,5178.0,133.2018,133.2646,133.148,133.148,5178.0
2018-04-20 12:20:00,148.49,148.49,148.49,148.49,0.0,133.148,133.148,133.148,133.148,0.0
2018-04-20 12:25:00,148.52,148.64,148.52,148.58,400.0,133.1749,133.2825,133.1749,133.2287,400.0
2018-04-20 12:30:00,148.46,148.54,148.42,148.54,3900.0,133.1211,133.1928,133.0852,133.1928,3900.0
2018-04-20 12:35:00,148.67,148.68,148.53,148.53,2562.0,133.3094,133.3184,133.1839,133.1839,2562.0
2018-04-20 12:40:00,148.52,148.53,148.42,148.46,3625.0,133.1749,133.1839,133.0852,133.1211,3625.0
2018-04-20 12:45:00,148.47,148.48,148.29,148.37,4225.0,133.1301,133.139,132.9687,133.0404,4225.0
2018-04-20 12:50:00,148.37,148.48,148.37,148.47,900.0,133.0404,133.139,133.0404,133.1301,900.0
2018-04-20 12:55:00,148.54,148.54,148.39,148.43,3000.0,133.1928,133.1928,133.0583,133.0942,3000.0
2018-04-20 13:00:00,148.4,148.49,148.36,148.49,1500.0,133.0673,133.148,133.0314,133.148,1500.0
2018-04-20 13:05:00,148.41,148.51,148.37,148.49,13015.0,133.0763,133.1659,133.0404,133.148,13015.0
2018-04-20 13:10:00,148.51,148.68,148.51,148.68,5583.0,133.1659,133.3184,133.1659,133.3184,5583.0
2018-04-20 13:15:00,148.7,148.72,148.63,148.63,5648.0,133.3363,133.3542,133.2735,133.2735,5648.0
2018-04-20 13:20:00,148.54,148.61,148.53,148.54,37965.0,133.1928,133.2556,133.1839,133.1928,37965.0
2018-04-20 13:25:00,148.55,148.77,148.55,148.76,17484.0,133.2018,133.3991,133.2018,133.3901,17484.0
2018-04-20 13:30:00,148.76,148.78,148.71,148.71,1487.0,133.3901,133.408,133.3453,133.3453,1487.0
2018-04-20 13:35:00,148.75,148.9,148.73,148.9,4619.0,133.3811,133.5156,133.3632,133.5156,4619.0
2018-04-20 13:40:00,148.91,148.93,148.9,148.93,10494.0,133.5246,133.5425,133.5156,133.5425,10494.0
2018-04-20 13:45:00,148.91,148.94,148.89,148.9,4714.0,133.5246,133.5515,133.5067,133.5156,4714.0
2018-04-20 13:50:00,148.81,148.82,148.8,148.8,400.0,133.4349,133.4439,133.426,133.426,400.0
2018-04-20 13:55:00,148.93,148.93,148.93,148.93,100.0,133.5425,133.5425,133.5425,133.5425,100.0
2018-04-20 14:00:00,148.78,148.79,148.72,148.78,1688.0,133.408,133.417,133.3542,133.408,1688.0
2018-04-20 14:05:00,148.79,148.82,148.77,148.77,500.0,133.417,133.4439,133.3991,133.3991,500.0
2018-04-20 14:10:00,148.81,148.82,148.7,148.72,2821.0,133.4349,133.4439,133.3363,133.3542,2821.0
2018-04-20 14:15:00,148.66,148.68,148.62,148.63,753.0,133.3004,133.3184,133.2646,133.2735,753.0
2018-04-20 14:20:00,148.63,148.67,148.62,148.67,8645.0,133.2735,133.3094,133.2646,133.3094,8645.0
2018-04-20 14:25:00,148.7,148.75,148.63,148.72,5416.0,133.3363,133.3811,133.2735,133.3542,5416.0
2018-04-20 14:30:00,148.72,148.73,148.53,148.53,4690.0,133.3542,133.3632,133.1839,133.1839,4690.0
2018-04-20 14:35:00,148.48,148.61,148.46,148.53,8714.0,133.139,133.2556,133.1211,133.1839,8714.0
2018-04-20 14:40:00,148.54,148.61,148.54,148.61,932.0,133.1928,133.2556,133.1928,133.2556,932.0
2018-04-20 14:45:00,148.52,148.55,148.45,148.45,2492.0,133.1749,133.2018,133.1121,133.1121,2492.0
2018-04-20 14:50:00,148.5,148.51,148.4,148.48,21093.0,133.157,133.1659,133.0673,133.139,21093.0
2018-04-20 14:55:00,148.51,148.55,148.51,148.55,2947.0,133.1659,133.2018,133.1659,133.2018,2947.0
2018-04-20 15:00:00,148.51,148.51,148.38,148.41,6666.0,133.1659,133.1659,133.0494,133.0763,6666.0
2018-04-20 15:05:00,148.37,148.37,148.09,148.09,20030.0,133.0404,133.0404,132.7893,132.7893,20030.0
2018-04-20 15:10:00,148.12,148.25,148.12,148.25,200.0,132.8162,132.9328,132.8162,132.9328,200.0
2018-04-20 15:15:00,148.22,148.24,148.05,148.05,8798.0,132.9059,132.9238,132.7535,132.7535,8798.0
2018-04-20 15:20:00,148.04,148.25,148.04,148.25,5280.0,132.7445,132.9328,132.7445,132.9328,5280.0
2018-04-20 15:25:00,148.28,148.28,148.16,148.2,7999.0,132.9597,132.9597,132.8521,132.888,7999.0
2018-04-20 15:30:00,148.23,148.26,148.16,148.18,7396.0,132.9149,132.9418,132.8521,132.87,7396.0
2018-04-20 15:35:00,148.34,148.49,148.31,148.43,10123.0,133.0135,133.148,132.9866,133.0942,10123.0
2018-04-20 15:40:00,148.44,148.52,148.38,148.43,9803.0,133.1032,133.1749,133.0494,133.0942,9803.0
2018-04-20 15:45:00,148.31,148.35,148.24,148.35,6586.0,132.9866,133.0225,132.9238,133.0225,6586.0
2018-04-20 15:50:00,148.4,148.41,148.25,148.39,6851.0,133.0673,133.0763,132.9328,133.0583,6851.0
2018-04-20 15:55:00,148.37,148.56,148.37,148.56,42007.0,133.0404,133.2108,133.0404,133.2108,42007.0
2018-04-23 09:30:00,148.99,148.99,148.82,148.89,21591.0,133.5963,133.5963,133.4439,133.5067,21591.0
2018-04-23 09:35:00,148.82,148.83,148.76,148.83,2987.0,133.4439,133.4529,133.3901,133.4529,2987.0
2018-04-23 09:40:00,148.8,148.81,148.7,148.73,1700.0,133.426,133.4349,133.3363,133.3632,1700.0
2018-04-23 09:45:00,148.72,148.72,148.58,148.62,3300.0,133.3542,133.3542,133.2287,133.2646,3300.0
2018-04-23 09:50:00,148.61,148.61,148.46,148.52,6550.0,133.2556,133.2556,133.1211,133.1749,6550.0
2018-04-23 09:55:00,148.52,148.8,148.52,148.8,6541.0,133.1749,133.426,133.1749,133.426,6541.0
2018-04-23 10:00:00,148.83,148.83,148.73,148.73,2587.0,133.4529,133.4529,133.3632,133.3632,2587.0
2018-04-23 10:05:00,148.74,148.78,148.59,148.62,31658.0,133.3722,133.408,133.2377,133.2646,31658.0
2018-04-23 10:10:00,148.65,148.77,148.55,148.6,18123.0,133.2915,133.3991,133.2018,133.2466,18123.0
2018-04-23 10:15:00,148.63,148.74,148.63,148.72,17147.0,133.2735,133.3722,133.2735,133.3542,17147.0
2018-04-23 10:20:00,148.69,148.79,148.69,148.79,20425.0,133.3273,133.417,133.3273,133.417,20425.0
2018-04-23 10:25:00,148.82,148.9,148.72,148.74,13841.0,133.4439,133.5156,133.3542,133.3722,13841.0
2018-04-23 10:30:00,148.74,148.78,148.61,148.76,34261.0,133.3722,133.408,133.2556,133.3901,34261.0
2018-04-23 10:35:00,148.74,148.74,148.48,148.61,36108.0,133.3722,133.3722,133.139,133.2556,36108.0
2018-04-23 10:40:00,148.57,148.66,148.49,148.65,28122.0,133.2197,133.3004,133.148,133.2915,28122.0
2018-04-23 10:45:00,148.67,148.8,148.65,148.78,19293.0,133.3094,133.426,133.2915,133.408,19293.0
2018-04-23 10:50:00,148.77,148.86,148.76,148.81,42073.0,133.3991,133.4798,133.3901,133.4349,42073.0
2018-04-23 10:55:00,148.8,148.85,148.76,148.76,17400.0,133.426,133.4708,133.3901,133.3901,17400.0
2018-04-23 11:00:00,148.77,148.86,148.72,148.84,35525.0,133.3991,133.4798,133.3542,133.4618,35525.0
2018-04-23 11:05:00,148.87,149.02,148.87,149.01,31430.0,133.4887,133.6232,133.4887,133.6143,31430.0
2018-04-23 11:10:00,149.01,149.28,149.01,149.19,38690.0,133.6143,133.8564,133.6143,133.7757,38690.0
2018-04-23 11:15:00,149.19,149.22,149.16,149.16,41273.0,133.7757,133.8026,133.7488,133.7488,41273.0
2018-04-23 11:20:00,149.16,149.2,149.11,149.15,25703.0,133.7488,133.7846,133.7039,133.7398,25703.0
2018-04-23 11:25:00,149.08,149.19,149.08,149.19,18332.0,133.677,133.7757,133.677,133.7757,18332.0
2018-04-23 11:30:00,149.18,149.2,149.09,149.09,10310.0,133.7667,133.7846,133.686,133.686,10310.0
2018-04-23 11:35:00,149.09,149.11,149.03,149.03,2289.0,133.686,133.7039,133.6322,133.6322,2289.0
2018-04-23 11:40:00,149.03,149.12,149.03,149.08,7269.0,133.6322,133.7129,133.6322,133.677,7269.0
2018-04-23 11:45:00,149.05,149.09,148.87,148.88,14791.0,133.6501,133.686,133.4887,133.4977,14791.0
2018-04-23 11:50:00,148.9,149.02,148.9,149.0,5378.0,133.5156,133.6232,133.5156,133.6053,5378.0
2018-04-23 11:55:00,149.01,149.05,148.9,148.99,6150.0,133.6143,133.6501,133.5156,133.5963,6150.0
2018-04-23 12:00:00,148.99,149.05,148.98,149.01,9374.0,133.5963,133.6501,133.5874,133.6143,9374.0
2018-04-23 12:05:00,149.0,149.03,148.95,148.96,3322.0,133.6053,133.6322,133.5605,133.5694,3322.0
2018-04-23 12:10:00,148.95,149.01,148.9,148.93,2130.0,133.5605,133.6143,133.5156,133.5425,2130.0
2018-04-23 12:15:00,148.94,148.95,148.76,148.79,21332.0,133.5515,133.5605,133.3901,133.417,21332.0
2018-04-23 12:20:00,148.77,148.83,148.74,148.74,1215.0,133.3991,133.4529,133.3722,133.3722,1215.0
2018-04-23 12:25:00,148.74,148.77,148.72,148.74,7497.0,133.3722,133.3991,133.3542,133.3722,7497.0
2018-04-23 12:30:00,148.72,148.8,148.72,148.76,8637.0,133.3542,133.426,133.3542,133.3901,8637.0
2018-04-23 12:35:00,148.7,148.76,148.65,148.74,5360.0,133.3363,133.3901,133.2915,133.3722,5360.0
2018-04-23 12:40:00,148.74,148.78,148.64,148.69,2700.0,133.3722,133.408,133.2825,133.3273,2700.0
2018-04-23 12:45:00,148.67,148.72,148.53,148.53,9863.0,133.3094,133.3542,133.1839,133.1839,9863.0
2018-04-23 12:50:00,148.55,148.64,148.55,148.6,2995.0,133.2018,133.2825,133.2018,133.2466,2995.0
2018-04-23 12:55:00,148.57,148.62,148.52,148.62,3543.0,133.2197,133.2646,133.1749,133.2646,3543.0
2018-04-23 13:00:00,148.62,148.68,148.62,148.67,2400.0,133.2646,133.3184,133.2646,133.3094,2400.0
2018-04-23 13:05:00,148.66,148.68,148.66,148.68,900.0,133.3004,133.3184,133.3004,133.3184,900.0
2018-04-23 13:10:00,148.6,148.67,148.6,148.66,2700.0,133.2466,133.3094,133.2466,133.3004,2700.0
2018-04-23 13:15:00,148.62,148.62,148.54,148.59,3252.0,133.2646,133.2646,133.1928,133.2377,3252.0
2018-04-23 13:20:00,148.6,148.6,148.54,148.55,3775.0,133.2466,133.2466,133.1928,133.2018,3775.0
2018-04-23 13:25:00,148.55,148.65,148.55,148.6,5000.0,133.2018,133.2915,133.2018,133.2466,5000.0
2018-04-23 13:30:00,148.6,148.69,148.55,148.55,12577.0,133.2466,133.3273,133.2018,133.2018,12577.0
2018-04-23 13:35:00,148.55,148.66,148.55,148.66,2881.0,133.2018,133.3004,133.2018,133.3004,2881.0
2018-04-23 13:40:00,148.59,148.62,148.49,148.49,7978.0,133.2377,133.2646,133.148,133.148,7978.0
2018-04-23 13:45:00,148.51,148.61,148.51,148.59,6961.0,133.1659,133.2556,133.1659,133.2377,6961.0
2018-04-23 13:50:00,148.59,148.71,148.59,148.71,6552.0,133.2377,133.3453,133.2377,133.3453,6552.0
2018-04-23 13:55:00,148.71,148.76,148.69,148.71,3189.0,133.3453,133.3901,133.3273,133.3453,3189.0
2018-04-23 14:00:00,148.69,148.72,148.5,148.51,14668.0,133.3273,133.3542,133.157,133.1659,14668.0
2018-04-23 14:05:00,148.49,148.49,148.2,148.25,24500.0,133.148,133.148,132.888,132.9328,24500.0
2018-04-23 14:10:00,148.26,148.33,148.14,148.14,41550.0,132.9418,133.0045,132.8342,132.8342,41550.0
2018-04-23 14:15:00,148.13,148.25,148.13,148.21,8416.0,132.8252,132.9328,132.8252,132.8969,8416.0
2018-04-23 14:20:00,148.14,148.2,148.05,148.1,24750.0,132.8342,132.888,132.7535,132.7983,24750.0
2018-04-23 14:25:00,148.1,148.13,148.03,148.13,3720.0,132.7983,132.8252,132.7355,132.8252,3720.0
2018-04-23 14:30:00,148.06,148.14,148.01,148.03,8439.0,132.7624,132.8342,132.7176,132.7355,8439.0
2018-04-23 14:35:00,148.03,148.13,148.01,148.13,9608.0,132.7355,132.8252,132.7176,132.8252,9608.0
2018-04-23 14:40:00,148.12,148.25,148.12,148.25,7632.0,132.8162,132.9328,132.8162,132.9328,7632.0
2018-04-23 14:45:00,148.24,148.24,148.07,148.08,7538.0,132.9238,132.9238,132.7714,132.7804,7538.0
2018-04-23 14:50:00,148.08,148.08,147.88,147.88,13749.0,132.7804,132.7804,132.601,132.601,13749.0
2018-04-23 14:55:00,147.84,147.99,147.83,147.97,8456.0,132.5651,132.6996,132.5562,132.6817,8456.0
2018-04-23 15:00:00,147.93,148.2,147.93,148.18,6348.0,132.6458,132.888,132.6458,132.87,6348.0
2018-04-23 15:05:00,148.18,148.23,148.13,148.23,6724.0,132.87,132.9149,132.8252,132.9149,6724.0
2018-04-23 15:10:00,148.19,148.32,148.16,148.22,5641.0,132.879,132.9956,132.8521,132.9059,5641.0
2018-04-23 15:15:00,148.19,148.25,148.18,148.22,4725.0,132.879,132.9328,132.87,132.9059,4725.0
2018-04-23 15:20:00,148.22,148.34,148.2,148.21,9273.0,132.9059,133.0135,132.888,132.8969,9273.0
2018-04-23 15:25:00,148.23,148.34,148.23,148.32,4656.0,132.9149,133.0135,132.9149,132.9956,4656.0
2018-04-23 15:30:00,148.34,148.42,148.32,148.36,12913.0,133.0135,133.0852,132.9956,133.0314,12913.0
2018-04-23 15:35:00,148.36,148.37,148.24,148.27,9438.0,133.0314,133.0404,132.9238,132.9507,9438.0
2018-04-23 15:40:00,148.24,148.39,148.21,148.39,6900.0,132.9238,133.0583,132.8969,133.0583,6900.0
2018-04-23 15:45:00,148.38,148.47,148.38,148.4,10655.0,133.0494,133.1301,133.0494,133.0673,10655.0
2018-04-23 15:50:00,148.39,148.51,148.38,148.42,16269.0,133.0583,133.1659,133.0494,133.0852,16269.0
2018-04-23 15:55:00,148.42,148.52,148.42,148.48,35449.0,133.0852,133.1749,133.0852,133.139,35449.0
2018-04-24 09:30:00,149.16,149.21,148.98,149.07,9633.0,133.7488,133.7936,133.5874,133.6681,9633.0
2018-04-24 09:35:00,149.03,149.07,148.98,149.07,1705.0,133.6322,133.6681,133.5874,133.6681,1705.0
2018-04-24 09:40:00,149.0,149.12,149.0,149.08,11155.0,133.6053,133.7129,133.6053,133.677,11155.0
2018-04-24 09:45:00,149.21,149.31,149.16,149.19,3466.0,133.7936,133.8833,133.7488,133.7757,3466.0
2018-04-24 09:50:00,148.94,148.95,148.8,148.8,2817.0,133.5515,133.5605,133.426,133.426,2817.0
2018-04-24 09:55:00,148.84,148.93,148.83,148.93,6208.0,133.4618,133.5425,133.4529,133.5425,6208.0
2018-04-24 10:00:00,149.08,149.19,149.08,149.19,1135.0,133.677,133.7757,133.677,133.7757,1135.0
2018-04-24 10:05:00,149.18,149.2,149.15,149.17,6520.0,133.7667,133.7846,133.7398,133.7577,6520.0
2018-04-24 10:10:00,149.12,149.19,149.02,149.02,7393.0,133.7129,133.7757,133.6232,133.6232,7393.0
2018-04-24 10:15:00,148.9,148.93,148.72,148.76,6884.0,133.5156,133.5425,133.3542,133.3901,6884.0
2018-04-24 10:20:00,148.7,148.71,148.44,148.44,11626.0,133.3363,133.3453,133.1032,133.1032,11626.0
2018-04-24 10:25:00,148.44,148.62,148.44,148.62,3225.0,133.1032,133.2646,133.1032,133.2646,3225.0
2018-04-24 10:30:00,148.58,148.62,148.37,148.4,800.0,133.2287,133.2646,133.0404,133.0673,800.0
2018-04-24 10:35:00,148.37,148.54,148.36,148.46,5139.0,133.0404,133.1928,133.0314,133.1211,5139.0
2018-04-24 10:40:00,148.5,148.6,148.46,148.6,1575.0,133.157,133.2466,133.1211,133.2466,1575.0
2018-04-24 10:45:00,148.63,148.69,148.59,148.69,3439.0,133.2735,133.3273,133.2377,133.3273,3439.0
2018-04-24 10:50:00,148.73,148.81,148.72,148.72,3333.0,133.3632,133.4349,133.3542,133.3542,3333.0
2018-04-24 10:55:00,148.68,148.75,148.48,148.48,1172.0,133.3184,133.3811,133.139,133.139,1172.0
2018-04-24 11:00:00,148.47,148.49,148.37,148.47,5800.0,133.1301,133.148,133.0404,133.1301,5800.0
2018-04-24 11:05:00,148.38,148.38,148.19,148.28,4091.0,133.0494,133.0494,132.879,132.9597,4091.0
2018-04-24 11:10:00,148.3,148.31,148.19,148.31,10862.0,132.9776,132.9866,132.879,132.9866,10862.0
2018-04-24 11:15:00,148.32,148.32,148.1,148.2,8730.0,132.9956,132.9956,132.7983,132.888,8730.0
2018-04-24 11:20:00,148.41,148.56,148.37,148.38,4677.0,133.0763,133.2108,133.0404,133.0494,4677.0
2018-04-24 11:25:00,148.32,148.59,148.32,148.59,2986.0,132.9956,133.2377,132.9956,133.2377,2986.0
2018-04-24 11:30:00,148.6,148.66,148.44,148.64,3612.0,133.2466,133.3004,133.1032,133.2825,3612.0
2018-04-24 11:35:00,148.54,148.56,148.49,148.56,942.0,133.1928,133.2108,133.148,133.2108,942.0
2018-04-24 11:40:00,148.61,148.7,148.55,148.57,3900.0,133.2556,133.3363,133.2018,133.2197,3900.0
2018-04-24 11:45:00,148.65,148.65,148.44,148.44,2400.0,133.2915,133.2915,133.1032,133.1032,2400.0
2018-04-24 11:50:00,148.46,148.5,148.26,148.26,13075.0,133.1211,133.157,132.9418,132.9418,13075.0
2018-04-24 11:55:00,148.24,148.24,148.15,148.15,1700.0,132.9238,132.9238,132.8431,132.8431,1700.0
2018-04-24 12:00:00,148.08,148.16,148.04,148.06,13903.0,132.7804,132.8521,132.7445,132.7624,13903.0
2018-04-24 12:05:00,148.16,148.19,148.02,148.02,2239.0,132.8521,132.879,132.7266,132.7266,2239.0
2018-04-24 12:10:00,147.97,148.07,147.93,147.93,928.0,132.6817,132.7714,132.6458,132.6458,928.0
2018-04-24 12:15:00,147.89,147.9,147.58,147.61,9775.0,132.61,132.6189,132.332,132.3589,9775.0
2018-04-24 12:20:00,147.62,147.75,147.62,147.75,3988.0,132.3679,132.4844,132.3679,132.4844,3988.0
2018-04-24 12:25:00,147.77,147.77,147.55,147.55,849.0,132.5024,132.5024,132.3051,132.3051,849.0
2018-04-24 12:30:00,147.62,147.62,147.42,147.42,1764.0,132.3679,132.3679,132.1885,132.1885,1764.0
2018-04-24 12:35:00,147.36,147.39,147.22,147.38,3708.0,132.1347,132.1616,132.0092,132.1527,3708.0
2018-04-24 12:40:00,147.33,147.39,147.26,147.39,890.0,132.1078,132.1616,132.0451,132.1616,890.0
2018-04-24 12:45:00,147.36,147.41,147.34,147.34,3359.0,132.1347,132.1796,132.1168,132.1168,3359.0
2018-04-24 12:50:00,147.45,147.48,147.45,147.46,1400.0,132.2154,132.2423,132.2154,132.2244,1400.0
2018-04-24 12:55:00,147.26,147.3,146.93,146.94,11050.0,132.0451,132.0809,131.7492,131.7581,11050.0
2018-04-24 13:00:00,146.91,147.04,146.91,146.97,4246.0,131.7312,131.8478,131.7312,131.785,4246.0
2018-04-24 13:05:00,146.92,147.11,146.91,147.1,13886.0,131.7402,131.9106,131.7312,131.9016,13886.0
2018-04-24 13:10:00,147.12,147.14,147.03,147.13,2855.0,131.9195,131.9375,131.8388,131.9285,2855.0
2018-04-24 13:15:00,147.1,147.14,146.89,146.9,7340.0,131.9016,131.9375,131.7133,131.7223,7340.0
2018-04-24 13:20:00,146.87,146.87,146.73,146.81,242264.0,131.6954,131.6954,131.5698,131.6416,242264.0
2018-04-24 13:25:00,146.75,146.79,146.73,146.79,1283.0,131.5878,131.6236,131.5698,131.6236,1283.0
2018-04-24 13:30:00,146.79,146.87,146.67,146.69,2570.0,131.6236,131.6954,131.516,131.534,2570.0
2018-04-24 13:35:00,146.67,146.69,146.5,146.56,14387.0,131.516,131.534,131.3636,131.4174,14387.0
2018-04-24 13:40:00,146.52,146.54,146.47,146.53,3279.0,131.3815,131.3995,131.3367,131.3905,3279.0
2018-04-24 13:45:00,146.44,146.55,146.41,146.55,7390.0,131.3098,131.4084,131.2829,131.4084,7390.0
2018-04-24 13:50:00,146.4,146.4,146.16,146.18,6025.0,131.2739,131.2739,131.0587,131.0767,6025.0
2018-04-24 13:55:00,146.22,146.22,146.08,146.17,2020.0,131.1125,131.1125,130.987,131.0677,2020.0
2018-04-24 14:00:00,146.16,146.16,145.76,145.76,11823.0,131.0587,131.0587,130.7001,130.7001,11823.0
2018-04-24 14:05:00,145.76,145.95,145.74,145.95,10401.0,130.7001,130.8704,130.6821,130.8704,10401.0
2018-04-24 14:10:00,145.99,146.28,145.98,146.17,5342.0,130.9063,131.1663,130.8973,131.0677,5342.0
2018-04-24 14:15:00,146.15,146.15,146.0,146.06,2698.0,131.0498,131.0498,130.9153,130.9691,2698.0
2018-04-24 14:20:00,146.15,146.29,146.15,146.24,2583.0,131.0498,131.1753,131.0498,131.1305,2583.0
2018-04-24 14:25:00,146.37,146.4,146.01,146.02,6419.0,131.247,131.2739,130.9242,130.9332,6419.0
2018-04-24 14:30:00,145.9,146.03,145.88,146.01,8184.0,130.8256,130.9422,130.8077,130.9242,8184.0
2018-04-24 14:35:00,146.14,146.14,145.65,145.67,9832.0,131.0408,131.0408,130.6014,130.6194,9832.0
2018-04-24 14:40:00,145.7,146.13,145.7,146.09,10097.0,130.6463,131.0318,130.6463,130.996,10097.0
2018-04-24 14:45:00,146.11,146.12,145.97,146.07,2828.0,131.0139,131.0229,130.8884,130.978,2828.0
2018-04-24 14:50:00,146.15,146.21,145.91,146.07,23476.0,131.0498,131.1036,130.8346,130.978,23476.0
2018-04-24 14:55:00,146.07,146.28,146.07,146.18,10643.0,130.978,131.1663,130.978,131.0767,10643.0
2018-04-24 15:00:00,146.31,146.48,146.21,146.48,2958.0,131.1932,131.3457,131.1036,131.3457,2958.0
2018-04-24 15:05:00,146.47,146.6,146.45,146.49,15120.0,131.3367,131.4533,131.3188,131.3546,15120.0
2018-04-24 15:10:00,146.51,146.57,146.35,146.57,6755.0,131.3726,131.4264,131.2291,131.4264,6755.0
2018-04-24 15:15:00,146.69,146.71,146.4,146.4,8039.0,131.534,131.5519,131.2739,131.2739,8039.0
2018-04-24 15:20:00,146.43,146.76,146.38,146.66,3933.0,131.3008,131.5967,131.256,131.5071,3933.0
2018-04-24 15:25:00,146.66,146.67,146.41,146.44,16231.0,131.5071,131.516,131.2829,131.3098,16231.0
2018-04-24 15:30:00,146.44,146.44,146.13,146.13,8489.0,131.3098,131.3098,131.0318,131.0318,8489.0
2018-04-24 15:35:00,146.14,146.14,146.05,146.06,11328.0,131.0408,131.0408,130.9601,130.9691,11328.0
2018-04-24 15:40:00,146.1,146.23,145.89,145.94,9894.0,131.0049,131.1215,130.8166,130.8615,9894.0
2018-04-24 15:45:00,145.97,146.55,145.97,146.42,35031.0,130.8884,131.4084,130.8884,131.2919,35031.0
2018-04-24 15:50:00,146.42,146.65,146.42,146.6,32121.0,131.2919,131.4981,131.2919,131.4533,32121.0
2018-04-24 15:55:00,146.61,146.68,146.45,146.59,111731.0,131.4622,131.525,131.3188,131.4443,111731.0
2018-04-25 09:30:00,146.51,146.51,146.3,146.36,6970.0,131.3726,131.3726,131.1843,131.2381,6970.0
2018-04-25 09:35:00,146.32,146.34,145.94,145.99,243994.0,131.2022,131.2201,130.8615,130.9063,243994.0
2018-04-25 09:40:00,146.0,146.03,145.42,145.47,73718.0,130.9153,130.9422,130.3952,130.44,73718.0
2018-04-25 09:45:00,145.46,145.8,145.4,145.73,9329.0,130.431,130.7359,130.3772,130.6732,9329.0
2018-04-25 09:50:00,145.73,145.84,145.62,145.83,12554.0,130.6732,130.7718,130.5745,130.7628,12554.0
2018-04-25 09:55:00,145.83,145.85,145.44,145.48,16890.0,130.7628,130.7808,130.4131,130.449,16890.0
2018-04-25 10:00:00,145.5,145.68,145.44,145.62,18357.0,130.4669,130.6283,130.4131,130.5745,18357.0
2018-04-25 10:05:00,145.75,145.89,145.59,145.75,11773.0,130.6911,130.8166,130.5476,130.6911,11773.0
2018-04-25 10:10:00,145.72,145.94,145.72,145.77,4422.0,130.6642,130.8615,130.6642,130.709,4422.0
2018-04-25 10:15:00,145.73,145.82,145.63,145.64,6810.0,130.6732,130.7539,130.5835,130.5925,6810.0
2018-04-25 10:20:00,145.56,145.94,145.56,145.94,6809.0,130.5207,130.8615,130.5207,130.8615,6809.0
2018-04-25 10:25:00,145.99,146.18,145.99,146.06,6733.0,130.9063,131.0767,130.9063,130.9691,6733.0
2018-04-25 10:30:00,146.06,146.3,145.98,146.2,8625.0,130.9691,131.1843,130.8973,131.0946,8625.0
2018-04-25 10:35:00,146.21,146.38,146.14,146.3,9583.0,131.1036,131.256,131.0408,131.1843,9583.0
2018-04-25 10:40:00,146.19,146.45,146.19,146.45,3229.0,131.0856,131.3188,131.0856,131.3188,3229.0
2018-04-25 10:45:00,146.49,146.51,146.43,146.5,4275.0,131.3546,131.3726,131.3008,131.3636,4275.0
2018-04-25 10:50:00,146.4,146.4,146.26,146.26,1132.0,131.2739,131.2739,131.1484,131.1484,1132.0
2018-04-25 10:55:00,146.24,146.35,146.24,146.35,1300.0,131.1305,131.2291,131.1305,131.2291,1300.0
2018-04-25 11:00:00,146.33,146.59,146.32,146.59,9277.0,131.2112,131.4443,131.2022,131.4443,9277.0
2018-04-25 11:05:00,146.54,146.56,146.51,146.51,618.0,131.3995,131.4174,131.3726,131.3726,618.0
2018-04-25 11:10:00,146.53,146.61,146.48,146.5,6962.0,131.3905,131.4622,131.3457,131.3636,6962.0
2018-04-25 11:15:00,146.45,146.45,146.31,146.31,800.0,131.3188,131.3188,131.1932,131.1932,800.0
2018-04-25 11:20:00,146.32,146.54,146.32,146.47,4903.0,131.2022,131.3995,131.2022,131.3367,4903.0
2018-04-25 11:25:00,146.48,146.52,146.46,146.52,3596.0,131.3457,131.3815,131.3277,131.3815,3596.0
2018-04-25 11:30:00,146.58,146.61,146.3,146.37,3777.0,131.4353,131.4622,131.1843,131.247,3777.0
2018-04-25 11:35:00,146.36,146.37,146.19,146.24,6150.0,131.2381,131.247,131.0856,131.1305,6150.0
2018-04-25 11:40:00,146.2,146.24,146.15,146.24,4159.0,131.0946,131.1305,131.0498,131.1305,4159.0
2018-04-25 11:45:00,146.22,146.37,146.21,146.21,2400.0,131.1125,131.247,131.1036,131.1036,2400.0
2018-04-25 11:50:00,146.02,146.19,146.01,146.18,6009.0,130.9332,131.0856,130.9242,131.0767,6009.0
2018-04-25 11:55:00,146.22,146.22,145.95,145.98,8057.0,131.1125,131.1125,130.8704,130.8973,8057.0
2018-04-25 12:00:00,145.95,146.09,145.91,145.92,8281.0,130.8704,130.996,130.8346,130.8435,8281.0
2018-04-25 12:05:00,145.89,146.02,145.88,145.92,4464.0,130.8166,130.9332,130.8077,130.8435,4464.0
2018-04-25 12:10:00,145.93,146.03,145.84,146.03,6262.0,130.8525,130.9422,130.7718,130.9422,6262.0
2018-04-25 12:15:00,146.06,146.14,146.06,146.14,2175.0,130.9691,131.0408,130.9691,131.0408,2175.0
2018-04-25 12:20:00,146.15,146.21,146.12,146.17,1105.0,131.0498,131.1036,131.0229,131.0677,1105.0
2018-04-25 12:25:00,146.13,146.36,146.13,146.28,3026.0,131.0318,131.2381,131.0318,131.1663,3026.0
2018-04-25 12:30:00,146.3,146.48,146.3,146.48,4609.0,131.1843,131.3457,131.1843,131.3457,4609.0
2018-04-25 12:35:00,146.45,146.54,146.43,146.44,6670.0,131.3188,131.3995,131.3008,131.3098,6670.0
2018-04-25 12:40:00,146.47,146.47,146.33,146.34,5421.0,131.3367,131.3367,131.2112,131.2201,5421.0
2018-04-25 12:45:00,146.37,146.47,146.34,146.34,11757.0,131.247,131.3367,131.2201,131.2201,11757.0
2018-04-25 12:50:00,146.35,146.4,146.25,146.25,4991.0,131.2291,131.2739,131.1394,131.1394,4991.0
2018-04-25 12:55:00,146.36,146.36,146.33,146.34,949.0,131.2381,131.2381,131.2112,131.2201,949.0
2018-04-25 13:00:00,146.38,146.55,146.38,146.46,1285.0,131.256,131.4084,131.256,131.3277,1285.0
2018-04-25 13:05:00,146.52,146.54,146.5,146.5,531.0,131.3815,131.3995,131.3636,131.3636,531.0
2018-04-25 13:10:00,146.51,146.51,146.27,146.3,7048.0,131.3726,131.3726,131.1574,131.1843,7048.0
2018-04-25 13:15:00,146.3,146.37,146.26,146.28,1700.0,131.1843,131.247,131.1484,131.1663,1700.0
2018-04-25 13:20:00,146.19,146.23,146.19,146.23,17054.0,131.0856,131.1215,131.0856,131.1215,17054.0
2018-04-25 13:25:00,146.29,146.37,146.27,146.37,5550.0,131.1753,131.247,131.1574,131.247,5550.0
2018-04-25 13:30:00,146.38,146.73,146.38,146.71,10024.0,131.256,131.5698,131.256,131.5519,10024.0
2018-04-25 13:35:00,146.66,146.67,146.58,146.62,235077.0,131.5071,131.516,131.4353,131.4712,235077.0
2018-04-25 13:40:00,146.67,146.78,146.59,146.59,9782.0,131.516,131.6147,131.4443,131.4443,9782.0
2018-04-25 13:45:00,146.56,146.57,146.46,146.47,4536.0,131.4174,131.4264,131.3277,131.3367,4536.0
2018-04-25 13:50:00,146.49,146.64,146.48,146.62,5459.0,131.3546,131.4891,131.3457,131.4712,5459.0
2018-04-25 13:55:00,146.65,146.68,146.59,146.66,1232.0,131.4981,131.525,131.4443,131.5071,1232.0
2018-04-25 14:00:00,146.71,146.71,146.45,146.47,3615.0,131.5519,131.5519,131.3188,131.3367,3615.0
2018-04-25 14:05:00,146.54,146.63,146.49,146.49,15118.0,131.3995,131.4802,131.3546,131.3546,15118.0
2018-04-25 14:10:00,146.48,146.55,146.36,146.36,4417.0,131.3457,131.4084,131.2381,131.2381,4417.0
2018-04-25 14:15:00,146.42,146.53,146.41,146.48,6851.0,131.2919,131.3905,131.2829,131.3457,6851.0
2018-04-25 14:20:00,146.44,146.47,146.26,146.27,4522.0,131.3098,131.3367,131.1484,131.1574,4522.0
2018-04-25 14:25:00,146.26,146.5,146.26,146.39,8931.0,131.1484,131.3636,131.1484,131.265,8931.0
2018-04-25 14:30:00,146.33,146.61,146.31,146.59,13716.0,131.2112,131.4622,131.1932,131.4443,13716.0
2018-04-25 14:35:00,146.58,146.72,146.55,146.64,10034.0,131.4353,131.5609,131.4084,131.4891,10034.0
2018-04-25 14:40:00,146.65,146.78,146.64,146.72,7467.0,131.4981,131.6147,131.4891,131.5609,7467.0
2018-04-25 14:45:00,146.67,146.9,146.6,146.86,14146.0,131.516,131.7223,131.4533,131.6864,14146.0
2018-04-25 14:50:00,146.84,146.92,146.83,146.92,12898.0,131.6685,131.7402,131.6595,131.7402,12898.0
2018-04-25 14:55:00,146.86,147.12,146.82,147.09,30962.0,131.6864,131.9195,131.6505,131.8926,30962.0
2018-04-25 15:00:00,147.11,147.18,147.04,147.04,15782.0,131.9106,131.9733,131.8478,131.8478,15782.0
2018-04-25 15:05:00,147.14,147.15,146.98,146.99,7849.0,131.9375,131.9464,131.794,131.803,7849.0
2018-04-25 15:10:00,147.02,147.11,147.01,147.08,9694.0,131.8299,131.9106,131.8209,131.8837,9694.0
2018-04-25 15:15:00,147.08,147.13,146.9,146.9,8181.0,131.8837,131.9285,131.7223,131.7223,8181.0
2018-04-25 15:20:00,146.86,147.01,146.86,146.89,19261.0,131.6864,131.8209,131.6864,131.7133,19261.0
2018-04-25 15:25:00,146.97,146.97,146.83,146.9,2718.0,131.785,131.785,131.6595,131.7223,2718.0
2018-04-25 15:30:00,146.87,147.01,146.77,146.88,17772.0,131.6954,131.8209,131.6057,131.7043,17772.0
2018-04-25 15:35:00,146.88,146.91,146.64,146.64,11383.0,131.7043,131.7312,131.4891,131.4891,11383.0
2018-04-25 15:40:00,146.63,146.71,146.5,146.5,17217.0,131.4802,131.5519,131.3636,131.3636,17217.0
2018-04-25 15:45:00,146.52,146.52,146.37,146.44,29199.0,131.3815,131.3815,131.247,131.3098,29199.0
2018-04-25 15:50:00,146.43,146.53,146.41,146.52,17477.0,131.3008,131.3905,131.2829,131.3815,17477.0
2018-04-25 15:55:00,146.54,146.88,146.52,146.83,77829.0,131.3995,131.7043,131.3815,131.6595,77829.0
2018-04-26 09:30:00,147.52,147.52,147.31,147.38,17453.0,132.2782,132.2782,132.0899,132.1527,17453.0
2018-04-26 09:35:00,147.46,147.47,147.24,147.44,10959.0,132.2244,132.2334,132.0271,132.2065,10959.0
2018-04-26 09:40:00,147.43,147.44,147.33,147.43,4609.0,132.1975,132.2065,132.1078,132.1975,4609.0
2018-04-26 09:45:00,147.41,147.41,147.27,147.32,2500.0,132.1796,132.1796,132.054,132.0989,2500.0
2018-04-26 09:50:00,147.33,147.42,147.24,147.42,7489.0,132.1078,132.1885,132.0271,132.1885,7489.0
2018-04-26 09:55:00,147.44,147.63,147.42,147.61,4112.0,132.2065,132.3768,132.1885,132.3589,4112.0
2018-04-26 10:00:00,147.54,147.68,147.51,147.66,3251.0,132.2961,132.4217,132.2692,132.4037,3251.0
2018-04-26 10:05:00,147.67,147.88,147.67,147.85,8171.0,132.4127,132.601,132.4127,132.5741,8171.0
2018-04-26 10:10:00,147.85,147.97,147.85,147.96,9440.0,132.5741,132.6817,132.5741,132.6727,9440.0
2018-04-26 10:15:00,147.94,147.94,147.73,147.73,4967.0,132.6548,132.6548,132.4665,132.4665,4967.0
2018-04-26 10:20:00,147.67,147.67,147.57,147.63,2050.0,132.4127,132.4127,132.323,132.3768,2050.0
2018-04-26 10:25:00,147.63,147.79,147.62,147.78,11274.0,132.3768,132.5203,132.3679,132.5113,11274.0
2018-04-26 10:30:00,147.88,147.89,147.83,147.89,1013.0,132.601,132.61,132.5562,132.61,1013.0
2018-04-26 10:35:00,147.99,148.03,147.96,148.0,4900.0,132.6996,132.7355,132.6727,132.7086,4900.0
2018-04-26 10:40:00,147.97,147.98,147.83,147.83,5749.0,132.6817,132.6907,132.5562,132.5562,5749.0
2018-04-26 10:45:00,147.84,147.91,147.83,147.85,6571.0,132.5651,132.6279,132.5562,132.5741,6571.0
2018-04-26 10:50:00,147.92,148.03,147.91,148.03,1604.0,132.6369,132.7355,132.6279,132.7355,1604.0
2018-04-26 10:55:00,148.1,148.19,148.1,148.12,2571.0,132.7983,132.879,132.7983,132.8162,2571.0
2018-04-26 11:00:00,148.13,148.18,148.04,148.18,2945.0,132.8252,132.87,132.7445,132.87,2945.0
2018-04-26 11:05:00,148.14,148.14,148.01,148.01,1959.0,132.8342,132.8342,132.7176,132.7176,1959.0
2018-04-26 11:10:00,148.03,148.1,148.01,148.01,3666.0,132.7355,132.7983,132.7176,132.7176,3666.0
2018-04-26 11:15:00,147.97,147.97,147.84,147.88,4855.0,132.6817,132.6817,132.5651,132.601,4855.0
2018-04-26 11:20:00,147.86,147.91,147.8,147.84,4336.0,132.5831,132.6279,132.5293,132.5651,4336.0
2018-04-26 11:25:00,147.85,147.93,147.83,147.91,6838.0,132.5741,132.6458,132.5562,132.6279,6838.0
2018-04-26 11:30:00,147.89,147.94,147.67,147.67,4880.0,132.61,132.6548,132.4127,132.4127,4880.0
2018-04-26 11:35:00,147.67,147.79,147.67,147.78,2423.0,132.4127,132.5203,132.4127,132.5113,2423.0
2018-04-26 11:40:00,147.79,147.8,147.69,147.74,3300.0,132.5203,132.5293,132.4306,132.4755,3300.0
2018-04-26 11:45:00,147.75,147.75,147.61,147.72,4000.0,132.4844,132.4844,132.3589,132.4575,4000.0
2018-04-26 11:50:00,147.78,147.78,147.63,147.68,4152.0,132.5113,132.5113,132.3768,132.4217,4152.0
2018-04-26 11:55:00,147.69,147.79,147.67,147.79,4848.0,132.4306,132.5203,132.4127,132.5203,4848.0
2018-04-26 12:00:00,147.81,147.88,147.79,147.83,4000.0,132.5382,132.601,132.5203,132.5562,4000.0
2018-04-26 12:05:00,147.84,147.94,147.82,147.93,7281.0,132.5651,132.6548,132.5472,132.6458,7281.0
2018-04-26 12:10:00,147.92,147.93,147.83,147.87,14560.0,132.6369,132.6458,132.5562,132.592,14560.0
2018-04-26 12:15:00,147.9,148.06,147.87,148.03,7707.0,132.6189,132.7624,132.592,132.7355,7707.0
2018-04-26 12:20:00,148.04,148.09,148.04,148.08,5819.0,132.7445,132.7893,132.7445,132.7804,5819.0
2018-04-26 12:25:00,148.08,148.15,148.08,148.08,3436.0,132.7804,132.8431,132.7804,132.7804,3436.0
2018-04-26 12:30:00,148.08,148.08,148.03,148.03,2492.0,132.7804,132.7804,132.7355,132.7355,2492.0
2018-04-26 12:35:00,148.04,148.05,147.98,148.05,4015.0,132.7445,132.7535,132.6907,132.7535,4015.0
2018-04-26 12:40:00,148.04,148.1,148.02,148.02,3978.0,132.7445,132.7983,132.7266,132.7266,3978.0
2018-04-26 12:45:00,148.09,148.09,147.9,147.92,5052.0,132.7893,132.7893,132.6189,132.6369,5052.0
2018-04-26 12:50:00,147.97,148.0,147.97,148.0,3480.0,132.6817,132.7086,132.6817,132.7086,3480.0
2018-04-26 12:55:00,148.08,148.09,148.06,148.06,1750.0,132.7804,132.7893,132.7624,132.7624,1750.0
2018-04-26 13:00:00,148.11,148.21,148.09,148.2,6118.0,132.8073,132.8969,132.7893,132.888,6118.0
2018-04-26 13:05:00,148.21,148.24,148.17,148.24,2980.0,132.8969,132.9238,132.8611,132.9238,2980.0
2018-04-26 13:10:00,148.23,148.43,148.21,148.37,17334.0,132.9149,133.0942,132.8969,133.0404,17334.0
2018-04-26 13:15:00,148.36,148.41,148.35,148.39,6137.0,133.0314,133.0763,133.0225,133.0583,6137.0
2018-04-26 13:20:00,148.41,148.42,148.35,148.4,11169.0,133.0763,133.0852,133.0225,133.0673,11169.0
2018-04-26 13:25:00,148.43,148.44,148.34,148.37,10928.0,133.0942,133.1032,133.0135,133.0404,10928.0
2018-04-26 13:30:00,148.35,148.4,148.29,148.4,10506.0,133.0225,133.0673,132.9687,133.0673,10506.0
2018-04-26 13:35:00,148.41,148.45,148.3,148.34,7983.0,133.0763,133.1121,132.9776,133.0135,7983.0
2018-04-26 13:40:00,148.38,148.39,148.35,148.39,4468.0,133.0494,133.0583,133.0225,133.0583,4468.0
2018-04-26 13:45:00,148.41,148.47,148.41,148.44,2919.0,133.0763,133.1301,133.0763,133.1032,2919.0
2018-04-26 13:50:00,148.41,148.48,148.39,148.41,3823.0,133.0763,133.139,133.0583,133.0763,3823.0
2018-04-26 13:55:00,148.41,148.5,148.41,148.49,3902.0,133.0763,133.157,133.0763,133.148,3902.0
2018-04-26 14:00:00,148.45,148.52,148.44,148.52,1754.0,133.1121,133.1749,133.1032,133.1749,1754.0
2018-04-26 14:05:00,148.48,148.48,148.41,148.44,1490.0,133.139,133.139,133.0763,133.1032,1490.0
2018-04-26 14:10:00,148.51,148.59,148.5,148.59,4904.0,133.1659,133.2377,133.157,133.2377,4904.0
2018-04-26 14:15:00,148.52,148.52,148.44,148.47,1857.0,133.1749,133.1749,133.1032,133.1301,1857.0
2018-04-26 14:20:00,148.47,148.51,148.46,148.47,5686.0,133.1301,133.1659,133.1211,133.1301,5686.0
2018-04-26 14:25:00,148.47,148.5,148.43,148.5,1791.0,133.1301,133.157,133.0942,133.157,1791.0
2018-04-26 14:30:00,148.51,148.57,148.51,148.56,3681.0,133.1659,133.2197,133.1659,133.2108,3681.0
2018-04-26 14:35:00,148.58,148.6,148.46,148.52,8854.0,133.2287,133.2466,133.1211,133.1749,8854.0
2018-04-26 14:40:00,148.59,148.78,148.59,148.78,5982.0,133.2377,133.408,133.2377,133.408,5982.0
2018-04-26 14:45:00,148.76,148.78,148.69,148.69,11727.0,133.3901,133.408,133.3273,133.3273,11727.0
2018-04-26 14:50:00,148.67,148.74,148.67,148.73,2915.0,133.3094,133.3722,133.3094,133.3632,2915.0
2018-04-26 14:55:00,148.73,148.74,148.66,148.71,8406.0,133.3632,133.3722,133.3004,133.3453,8406.0
2018-04-26 15:00:00,148.76,148.83,148.75,148.82,2996.0,133.3901,133.4529,133.3811,133.4439,2996.0
2018-04-26 15:05:00,148.82,148.83,148.59,148.59,88228.0,133.4439,133.4529,133.2377,133.2377,88228.0
2018-04-26 15:10:00,148.6,148.67,148.6,148.67,7249.0,133.2466,133.3094,133.2466,133.3094,7249.0
2018-04-26 15:15:00,148.66,148.71,148.6,148.61,13399.0,133.3004,133.3453,133.2466,133.2556,13399.0
2018-04-26 15:20:00,148.62,148.62,148.47,148.49,9790.0,133.2646,133.2646,133.1301,133.148,9790.0
2018-04-26 15:25:00,148.51,148.53,148.37,148.37,8470.0,133.1659,133.1839,133.0404,133.0404,8470.0
2018-04-26 15:30:00,148.41,148.51,148.39,148.5,10405.0,133.0763,133.1659,133.0583,133.157,10405.0
2018-04-26 15:35:00,148.52,148.52,148.4,148.43,12709.0,133.1749,133.1749,133.0673,133.0942,12709.0
2018-04-26 15:40:00,148.43,148.51,148.33,148.49,8173.0,133.0942,133.1659,133.0045,133.148,8173.0
2018-04-26 15:45:00,148.45,148.45,148.32,148.35,9022.0,133.1121,133.1121,132.9956,133.0225,9022.0
2018-04-26 15:50:00,148.35,148.35,148.21,148.33,32176.0,133.0225,133.0225,132.8969,133.0045,32176.0
2018-04-26 15:55:00,148.32,148.4,148.28,148.36,126754.0,132.9956,133.0673,132.9597,133.0314,126754.0
2018-04-27 09:30:00,148.67,148.9,148.67,148.81,6098.0,133.3094,133.5156,133.3094,133.4349,6098.0
2018-04-27 09:35:00,148.51,148.52,148.45,148.49,5212.0,133.1659,133.1749,133.1121,133.148,5212.0
2018-04-27 09:40:00,148.57,148.74,148.53,148.73,6080.0,133.2197,133.3722,133.1839,133.3632,6080.0
2018-04-27 09:45:00,148.7,148.83,148.6,148.62,32272.0,133.3363,133.4529,133.2466,133.2646,32272.0
2018-04-27 09:50:00,148.59,148.62,148.41,148.46,6585.0,133.2377,133.2646,133.0763,133.1211,6585.0
2018-04-27 09:55:00,148.53,148.53,148.37,148.44,3200.0,133.1839,133.1839,133.0404,133.1032,3200.0
2018-04-27 10:00:00,148.39,148.63,148.39,148.63,5110.0,133.0583,133.2735,133.0583,133.2735,5110.0
2018-04-27 10:05:00,148.59,148.69,148.59,148.63,3750.0,133.2377,133.3273,133.2377,133.2735,3750.0
2018-04-27 10:10:00,148.52,148.56,148.42,148.55,5073.0,133.1749,133.2108,133.0852,133.2018,5073.0
2018-04-27 10:15:00,148.66,148.66,148.47,148.55,3159.0,133.3004,133.3004,133.1301,133.2018,3159.0
2018-04-27 10:20:00,148.52,148.62,148.46,148.49,7018.0,133.1749,133.2646,133.1211,133.148,7018.0
2018-04-27 10:25:00,148.45,148.45,148.28,148.3,7280.0,133.1121,133.1121,132.9597,132.9776,7280.0
2018-04-27 10:30:00,148.27,148.27,148.06,148.07,10117.0,132.9507,132.9507,132.7624,132.7714,10117.0
2018-04-27 10:35:00,148.1,148.13,148.02,148.05,12771.0,132.7983,132.8252,132.7266,132.7535,12771.0
2018-04-27 10:40:00,148.02,148.17,147.99,148.17,5396.0,132.7266,132.8611,132.6996,132.8611,5396.0
2018-04-27 10:45:00,148.11,148.19,148.11,148.16,3819.0,132.8073,132.879,132.8073,132.8521,3819.0
2018-04-27 10:50:00,148.14,148.14,147.93,147.93,4087.0,132.8342,132.8342,132.6458,132.6458,4087.0
2018-04-27 10:55:00,147.92,148.06,147.83,148.06,3300.0,132.6369,132.7624,132.5562,132.7624,3300.0
2018-04-27 11:00:00,148.03,148.29,148.03,148.19,3429.0,132.7355,132.9687,132.7355,132.879,3429.0
2018-04-27 11:05:00,148.17,148.31,148.15,148.31,2100.0,132.8611,132.9866,132.8431,132.9866,2100.0
2018-04-27 11:10:00,148.31,148.32,148.27,148.32,800.0,132.9866,132.9956,132.9507,132.9956,800.0
2018-04-27 11:15:00,148.32,148.39,148.31,148.37,10957.0,132.9956,133.0583,132.9866,133.0404,10957.0
2018-04-27 11:20:00,148.28,148.38,148.24,148.34,1352.0,132.9597,133.0494,132.9238,133.0135,1352.0
2018-04-27 11:25:00,148.35,148.5,148.31,148.5,3290.0,133.0225,133.157,132.9866,133.157,3290.0
2018-04-27 11:30:00,148.43,148.44,148.41,148.43,1513.0,133.0942,133.1032,133.0763,133.0942,1513.0
2018-04-27 11:35:00,148.38,148.47,148.36,148.47,5811.0,133.0494,133.1301,133.0314,133.1301,5811.0
2018-04-27 11:40:00,148.35,148.37,148.22,148.22,1945.0,133.0225,133.0404,132.9059,132.9059,1945.0
2018-04-27 11:45:00,148.25,148.28,148.24,148.28,668.0,132.9328,132.9597,132.9238,132.9597,668.0
2018-04-27 11:50:00,148.21,148.25,148.13,148.15,5113.0,132.8969,132.9328,132.8252,132.8431,5113.0
2018-04-27 11:55:00,148.16,148.26,148.15,148.2,1400.0,132.8521,132.9418,132.8431,132.888,1400.0
2018-04-27 12:00:00,148.27,148.29,148.24,148.28,1403.0,132.9507,132.9687,132.9238,132.9597,1403.0
2018-04-27 12:05:00,148.38,148.4,148.32,148.33,5055.0,133.0494,133.0673,132.9956,133.0045,5055.0
2018-04-27 12:10:00,148.32,148.34,148.26,148.34,1812.0,132.9956,133.0135,132.9418,133.0135,1812.0
2018-04-27 12:15:00,148.37,148.37,148.37,148.37,100.0,133.0404,133.0404,133.0404,133.0404,100.0
2018-04-27 12:20:00,148.36,148.37,148.34,148.36,1649.0,133.0314,133.0404,133.0135,133.0314,1649.0
2018-04-27 12:25:00,148.34,148.35,148.32,148.35,500.0,133.0135,133.0225,132.9956,133.0225,500.0
2018-04-27 12:30:00,148.31,148.41,148.19,148.19,10900.0,132.9866,133.0763,132.879,132.879,10900.0
2018-04-27 12:35:00,148.16,148.28,148.16,148.27,2116.0,132.8521,132.9597,132.8521,132.9507,2116.0
2018-04-27 12:40:00,148.25,148.37,148.23,148.33,3365.0,132.9328,133.0404,132.9149,133.0045,3365.0
2018-04-27 12:45:00,148.42,148.5,148.42,148.45,1865.0,133.0852,133.157,133.0852,133.1121,1865.0
2018-04-27 12:50:00,148.46,148.55,148.43,148.53,8398.0,133.1211,133.2018,133.0942,133.1839,8398.0
2018-04-27 12:55:00,148.55,148.7,148.55,148.64,12038.0,133.2018,133.3363,133.2018,133.2825,12038.0
2018-04-27 13:00:00,148.63,148.65,148.61,148.65,2017.0,133.2735,133.2915,133.2556,133.2915,2017.0
2018-04-27 13:05:00,148.61,148.63,148.59,148.63,1910.0,133.2556,133.2735,133.2377,133.2735,1910.0
2018-04-27 13:10:00,148.64,148.72,148.64,148.71,2374.0,133.2825,133.3542,133.2825,133.3453,2374.0
2018-04-27 13:15:00,148.71,148.72,148.65,148.69,2700.0,133.3453,133.3542,133.2915,133.3273,2700.0
2018-04-27 13:20:00,148.67,148.67,148.59,148.61,2595.0,133.3094,133.3094,133.2377,133.2556,2595.0
2018-04-27 13:25:00,148.6,148.6,148.5,148.53,3786.0,133.2466,133.2466,133.157,133.1839,3786.0
2018-04-27 13:30:00,148.54,148.54,148.47,148.47,2363.0,133.1928,133.1928,133.1301,133.1301,2363.0
2018-04-27 13:35:00,148.52,148.57,148.51,148.54,666.0,133.1749,133.2197,133.1659,133.1928,666.0
2018-04-27 13:40:00,148.53,148.53,148.44,148.44,3436.0,133.1839,133.1839,133.1032,133.1032,3436.0
2018-04-27 13:45:00,148.43,148.45,148.39,148.4,1473.0,133.0942,133.1121,133.0583,133.0673,1473.0
2018-04-27 13:50:00,148.41,148.47,148.41,148.47,661.0,133.0763,133.1301,133.0763,133.1301,661.0
2018-04-27 13:55:00,148.48,148.48,148.43,148.43,1995.0,133.139,133.139,133.0942,133.0942,1995.0
2018-04-27 14:00:00,148.43,148.43,148.32,148.32,3272.0,133.0942,133.0942,132.9956,132.9956,3272.0
2018-04-27 14:05:00,148.43,148.44,148.37,148.37,1667.0,133.0942,133.1032,133.0404,133.0404,1667.0
2018-04-27 14:10:00,148.4,148.51,148.4,148.51,2789.0,133.0673,133.1659,133.0673,133.1659,2789.0
2018-04-27 14:15:00,148.5,148.52,148.48,148.49,4550.0,133.157,133.1749,133.139,133.148,4550.0
2018-04-27 14:20:00,148.48,148.49,148.45,148.48,1103.0,133.139,133.148,133.1121,133.139,1103.0
2018-04-27 14:25:00,148.51,148.51,148.48,148.49,4012.0,133.1659,133.1659,133.139,133.148,4012.0
2018-04-27 14:30:00,148.47,148.59,148.46,148.54,4928.0,133.1301,133.2377,133.1211,133.1928,4928.0
2018-04-27 14:35:00,148.53,148.54,148.51,148.51,2186.0,133.1839,133.1928,133.1659,133.1659,2186.0
2018-04-27 14:40:00,148.5,148.52,148.45,148.5,5358.0,133.157,133.1749,133.1121,133.157,5358.0
2018-04-27 14:45:00,148.54,148.57,148.52,148.53,943.0,133.1928,133.2197,133.1749,133.1839,943.0
2018-04-27 14:50:00,148.53,148.53,148.41,148.49,5147.0,133.1839,133.1839,133.0763,133.148,5147.0
2018-04-27 14:55:00,148.47,148.51,148.46,148.49,1157.0,133.1301,133.1659,133.1211,133.148,1157.0
2018-04-27 15:00:00,148.52,148.67,148.51,148.67,3229.0,133.1749,133.3094,133.1659,133.3094,3229.0
2018-04-27 15:05:00,148.67,148.69,148.58,148.58,3000.0,133.3094,133.3273,133.2287,133.2287,3000.0
2018-04-27 15:10:00,148.6,148.6,148.52,148.53,2056.0,133.2466,133.2466,133.1749,133.1839,2056.0
2018-04-27 15:15:00,148.54,148.55,148.48,148.51,2170.0,133.1928,133.2018,133.139,133.1659,2170.0
2018-04-27 15:20:00,148.51,148.51,148.47,148.47,4294.0,133.1659,133.1659,133.1301,133.1301,4294.0
2018-04-27 15:25:00,148.49,148.49,148.34,148.34,3346.0,133.148,133.148,133.0135,133.0135,3346.0
2018-04-27 15:30:00,148.37,148.53,148.36,148.5,4525.0,133.0404,133.1839,133.0314,133.157,4525.0
2018-04-27 15:35:00,148.51,148.55,148.43,148.54,6553.0,133.1659,133.2018,133.0942,133.1928,6553.0
2018-04-27 15:40:00,148.53,148.59,148.42,148.44,9047.0,133.1839,133.2377,133.0852,133.1032,9047.0
2018-04-27 15:45:00,148.43,148.59,148.43,148.53,5103.0,133.0942,133.2377,133.0942,133.1839,5103.0
2018-04-27 15:50:00,148.53,148.55,148.43,148.46,14963.0,133.1839,133.2018,133.0942,133.1211,14963.0
2018-04-27 15:55:00,148.46,148.66,148.45,148.45,162247.0,133.1211,133.3004,133.1121,133.1121,162247.0
2018-04-30 09:30:00,148.87,148.87,148.38,148.38,6609.0,133.4887,133.4887,133.0494,133.0494,6609.0
2018-04-30 09:35:00,148.93,148.94,148.93,148.94,800.0,133.5425,133.5515,133.5425,133.5515,800.0
2018-04-30 09:40:00,148.98,149.11,148.98,149.08,5027.0,133.5874,133.7039,133.5874,133.677,5027.0
2018-04-30 09:45:00,149.11,149.17,149.04,149.04,4494.0,133.7039,133.7577,133.6412,133.6412,4494.0
2018-04-30 09:50:00,149.08,149.11,149.03,149.05,15424.0,133.677,133.7039,133.6322,133.6501,15424.0
2018-04-30 09:55:00,149.1,149.11,148.94,148.94,1919.0,133.695,133.7039,133.5515,133.5515,1919.0
2018-04-30 10:00:00,148.96,149.12,148.96,149.12,2115.0,133.5694,133.7129,133.5694,133.7129,2115.0
2018-04-30 10:05:00,149.12,149.16,149.08,149.08,6312.0,133.7129,133.7488,133.677,133.677,6312.0
2018-04-30 10:10:00,149.07,149.1,149.07,149.1,300.0,133.6681,133.695,133.6681,133.695,300.0
2018-04-30 10:15:00,149.07,149.08,148.88,148.88,1216.0,133.6681,133.677,133.4977,133.4977,1216.0
2018-04-30 10:20:00,148.88,148.88,148.82,148.82,2477.0,133.4977,133.4977,133.4439,133.4439,2477.0
2018-04-30 10:25:00,148.68,148.85,148.68,148.85,2625.0,133.3184,133.4708,133.3184,133.4708,2625.0
2018-04-30 10:30:00,148.9,148.96,148.9,148.95,2100.0,133.5156,133.5694,133.5156,133.5605,2100.0
2018-04-30 10:35:00,148.89,148.9,148.86,148.86,900.0,133.5067,133.5156,133.4798,133.4798,900.0
2018-04-30 10:40:00,148.89,149.0,148.89,149.0,1385.0,133.5067,133.6053,133.5067,133.6053,1385.0
2018-04-30 10:45:00,148.85,148.86,148.83,148.86,1500.0,133.4708,133.4798,133.4529,133.4798,1500.0
2018-04-30 10:50:00,148.86,148.91,148.85,148.88,4300.0,133.4798,133.5246,133.4708,133.4977,4300.0
2018-04-30 10:55:00,148.88,148.88,148.74,148.84,3525.0,133.4977,133.4977,133.3722,133.4618,3525.0
2018-04-30 11:00:00,148.85,148.95,148.84,148.92,14077.0,133.4708,133.5605,133.4618,133.5336,14077.0
2018-04-30 11:05:00,148.86,148.9,148.86,148.9,2521.0,133.4798,133.5156,133.4798,133.5156,2521.0
2018-04-30 11:10:00,148.89,148.96,148.88,148.93,2588.0,133.5067,133.5694,133.4977,133.5425,2588.0
2018-04-30 11:15:00,148.92,148.92,148.81,148.86,3500.0,133.5336,133.5336,133.4349,133.4798,3500.0
2018-04-30 11:20:00,148.8,148.84,148.75,148.82,3059.0,133.426,133.4618,133.3811,133.4439,3059.0
2018-04-30 11:25:00,148.82,148.82,148.79,148.8,1757.0,133.4439,133.4439,133.417,133.426,1757.0
2018-04-30 11:30:00,148.77,148.77,148.66,148.69,5828.0,133.3991,133.3991,133.3004,133.3273,5828.0
2018-04-30 11:35:00,148.65,148.68,148.5,148.52,8336.0,133.2915,133.3184,133.157,133.1749,8336.0
2018-04-30 11:40:00,148.49,148.49,148.38,148.46,6438.0,133.148,133.148,133.0494,133.1211,6438.0
2018-04-30 11:45:00,148.45,148.49,148.33,148.33,3922.0,133.1121,133.148,133.0045,133.0045,3922.0
2018-04-30 11:50:00,148.3,148.3,148.14,148.17,22020.0,132.9776,132.9776,132.8342,132.8611,22020.0
2018-04-30 11:55:00,148.17,148.28,148.16,148.28,1320.0,132.8611,132.9597,132.8521,132.9597,1320.0
2018-04-30 12:00:00,148.25,148.26,148.24,148.24,319.0,132.9328,132.9418,132.9238,132.9238,319.0
2018-04-30 12:05:00,148.17,148.19,148.08,148.11,4755.0,132.8611,132.879,132.7804,132.8073,4755.0
2018-04-30 12:10:00,148.11,148.11,148.03,148.04,3037.0,132.8073,132.8073,132.7355,132.7445,3037.0
2018-04-30 12:15:00,148.01,148.01,147.87,147.94,11567.0,132.7176,132.7176,132.592,132.6548,11567.0
2018-04-30 12:20:00,147.95,148.0,147.95,148.0,3730.0,132.6638,132.7086,132.6638,132.7086,3730.0
2018-04-30 12:25:00,148.0,148.07,147.99,148.07,4550.0,132.7086,132.7714,132.6996,132.7714,4550.0
2018-04-30 12:30:00,148.08,148.09,148.04,148.04,1000.0,132.7804,132.7893,132.7445,132.7445,1000.0
2018-04-30 12:35:00,148.05,148.09,148.02,148.05,1600.0,132.7535,132.7893,132.7266,132.7535,1600.0
2018-04-30 12:40:00,148.04,148.1,148.04,148.1,1106.0,132.7445,132.7983,132.7445,132.7983,1106.0
2018-04-30 12:45:00,148.06,148.08,147.94,147.94,1893.0,132.7624,132.7804,132.6548,132.6548,1893.0
2018-04-30 12:50:00,147.9,147.9,147.73,147.78,20908.0,132.6189,132.6189,132.4665,132.5113,20908.0
2018-04-30 12:55:00,147.75,148.0,147.75,148.0,6525.0,132.4844,132.7086,132.4844,132.7086,6525.0
2018-04-30 13:00:00,148.0,148.07,147.98,148.07,1455.0,132.7086,132.7714,132.6907,132.7714,1455.0
2018-04-30 13:05:00,148.01,148.05,148.0,148.01,3500.0,132.7176,132.7535,132.7086,132.7176,3500.0
2018-04-30 13:10:00,148.02,148.03,147.82,147.85,3364.0,132.7266,132.7355,132.5472,132.5741,3364.0
2018-04-30 13:15:00,147.87,147.99,147.87,147.97,3428.0,132.592,132.6996,132.592,132.6817,3428.0
2018-04-30 13:20:00,147.95,148.06,147.95,147.95,2765.0,132.6638,132.7624,132.6638,132.6638,2765.0
2018-04-30 13:25:00,147.96,148.06,147.96,148.06,3085.0,132.6727,132.7624,132.6727,132.7624,3085.0
2018-04-30 13:30:00,148.03,148.09,147.98,148.07,1500.0,132.7355,132.7893,132.6907,132.7714,1500.0
2018-04-30 13:35:00,148.04,148.18,148.03,148.18,9691.0,132.7445,132.87,132.7355,132.87,9691.0
2018-04-30 13:40:00,148.19,148.26,148.19,148.2,2639.0,132.879,132.9418,132.879,132.888,2639.0
2018-04-30 13:45:00,148.21,148.21,148.16,148.19,3255.0,132.8969,132.8969,132.8521,132.879,3255.0
2018-04-30 13:50:00,148.16,148.19,148.15,148.19,1643.0,132.8521,132.879,132.8431,132.879,1643.0
2018-04-30 13:55:00,148.1,148.17,148.06,148.16,5746.0,132.7983,132.8611,132.7624,132.8521,5746.0
2018-04-30 14:00:00,148.16,148.16,147.98,147.98,3125.0,132.8521,132.8521,132.6907,132.6907,3125.0
2018-04-30 14:05:00,147.95,147.99,147.71,147.72,8143.0,132.6638,132.6996,132.4486,132.4575,8143.0
2018-04-30 14:10:00,147.69,147.72,147.59,147.72,17176.0,132.4306,132.4575,132.341,132.4575,17176.0
2018-04-30 14:15:00,147.75,147.87,147.72,147.73,3442.0,132.4844,132.592,132.4575,132.4665,3442.0
2018-04-30 14:20:00,147.75,147.91,147.75,147.89,3778.0,132.4844,132.6279,132.4844,132.61,3778.0
2018-04-30 14:25:00,147.86,147.97,147.81,147.97,1108.0,132.5831,132.6817,132.5382,132.6817,1108.0
2018-04-30 14:30:00,147.85,147.89,147.8,147.81,3452.0,132.5741,132.61,132.5293,132.5382,3452.0
2018-04-30 14:35:00,147.75,147.91,147.74,147.78,6911.0,132.4844,132.6279,132.4755,132.5113,6911.0
2018-04-30 14:40:00,147.78,147.81,147.7,147.74,7803.0,132.5113,132.5382,132.4396,132.4755,7803.0
2018-04-30 14:45:00,147.75,147.77,147.67,147.77,15644.0,132.4844,132.5024,132.4127,132.5024,15644.0
2018-04-30 14:50:00,147.76,147.85,147.73,147.81,26286.0,132.4934,132.5741,132.4665,132.5382,26286.0
2018-04-30 14:55:00,147.81,147.87,147.7,147.72,28056.0,132.5382,132.592,132.4396,132.4575,28056.0
2018-04-30 15:00:00,147.74,147.77,147.62,147.62,17097.0,132.4755,132.5024,132.3679,132.3679,17097.0
2018-04-30 15:05:00,147.62,147.74,147.61,147.67,21788.0,132.3679,132.4755,132.3589,132.4127,21788.0
2018-04-30 15:10:00,147.68,147.8,147.68,147.8,8132.0,132.4217,132.5293,132.4217,132.5293,8132.0
2018-04-30 15:15:00,147.77,147.86,147.74,147.77,20714.0,132.5024,132.5831,132.4755,132.5024,20714.0
2018-04-30 15:20:00,147.76,147.79,147.5,147.51,33966.0,132.4934,132.5203,132.2603,132.2692,33966.0
2018-04-30 15:25:00,147.47,147.56,147.45,147.55,8468.0,132.2334,132.3141,132.2154,132.3051,8468.0
2018-04-30 15:30:00,147.54,147.77,147.54,147.77,20309.0,132.2961,132.5024,132.2961,132.5024,20309.0
2018-04-30 15:35:00,147.74,147.83,147.67,147.82,33347.0,132.4755,132.5562,132.4127,132.5472,33347.0
2018-04-30 15:40:00,147.82,147.82,147.72,147.72,30495.0,132.5472,132.5472,132.4575,132.4575,30495.0
2018-04-30 15:45:00,147.71,147.9,147.69,147.81,28790.0,132.4486,132.6189,132.4306,132.5382,28790.0
2018-04-30 15:50:00,147.81,147.81,147.52,147.56,22393.0,132.5382,132.5382,132.2782,132.3141,22393.0
2018-04-30 15:55:00,147.56,147.6,147.26,147.26,89100.0,132.3141,132.3499,132.0451,132.0451,89100.0
2018-05-01 09:30:00,146.91,147.14,146.78,146.82,9952.0,131.7312,131.9375,131.6147,131.6505,9952.0
2018-05-01 09:35:00,146.8,146.93,146.73,146.73,4100.0,131.6326,131.7492,131.5698,131.5698,4100.0
2018-05-01 09:40:00,146.71,146.84,146.69,146.74,9518.0,131.5519,131.6685,131.534,131.5788,9518.0
2018-05-01 09:45:00,146.69,146.79,146.69,146.79,1021.0,131.534,131.6236,131.534,131.6236,1021.0
2018-05-01 09:50:00,146.86,146.91,146.82,146.84,13939.0,131.6864,131.7312,131.6505,131.6685,13939.0
2018-05-01 09:55:00,146.88,146.98,146.88,146.95,2300.0,131.7043,131.794,131.7043,131.7671,2300.0
2018-05-01 10:00:00,146.91,146.99,146.75,146.76,6861.0,131.7312,131.803,131.5878,131.5967,6861.0
2018-05-01 10:05:00,146.71,146.75,146.62,146.68,5291.0,131.5519,131.5878,131.4712,131.525,5291.0
2018-05-01 10:10:00,146.62,146.77,146.58,146.77,41683.0,131.4712,131.6057,131.4353,131.6057,41683.0
2018-05-01 10:15:00,146.76,146.79,146.67,146.78,37167.0,131.5967,131.6236,131.516,131.6147,37167.0
2018-05-01 10:20:00,146.82,146.93,146.8,146.88,4245.0,131.6505,131.7492,131.6326,131.7043,4245.0
2018-05-01 10:25:00,146.84,146.84,146.73,146.77,500.0,131.6685,131.6685,131.5698,131.6057,500.0
2018-05-01 10:30:00,146.71,146.85,146.67,146.8,82039.0,131.5519,131.6774,131.516,131.6326,82039.0
2018-05-01 10:35:00,146.71,146.72,146.6,146.6,14887.0,131.5519,131.5609,131.4533,131.4533,14887.0
2018-05-01 10:40:00,146.71,146.71,146.63,146.68,22446.0,131.5519,131.5519,131.4802,131.525,22446.0
2018-05-01 10:45:00,146.72,146.73,146.62,146.63,1196.0,131.5609,131.5698,131.4712,131.4802,1196.0
2018-05-01 10:50:00,146.62,146.62,146.42,146.45,8284.0,131.4712,131.4712,131.2919,131.3188,8284.0
2018-05-01 10:55:00,146.48,146.5,146.46,146.47,2433.0,131.3457,131.3636,131.3277,131.3367,2433.0
2018-05-01 11:00:00,146.32,146.33,146.15,146.18,12687.0,131.2022,131.2112,131.0498,131.0767,12687.0
2018-05-01 11:05:00,146.17,146.31,146.16,146.31,6509.0,131.0677,131.1932,131.0587,131.1932,6509.0
2018-05-01 11:10:00,146.32,146.37,146.3,146.31,4018.0,131.2022,131.247,131.1843,131.1932,4018.0
2018-05-01 11:15:00,146.33,146.49,146.33,146.45,2500.0,131.2112,131.3546,131.2112,131.3188,2500.0
2018-05-01 11:20:00,146.49,146.56,146.49,146.56,3503.0,131.3546,131.4174,131.3546,131.4174,3503.0
2018-05-01 11:25:00,146.51,146.53,146.46,146.5,11782.0,131.3726,131.3905,131.3277,131.3636,11782.0
2018-05-01 11:30:00,146.47,146.58,146.47,146.51,4980.0,131.3367,131.4353,131.3367,131.3726,4980.0
2018-05-01 11:35:00,146.48,146.6,146.48,146.53,6698.0,131.3457,131.4533,131.3457,131.3905,6698.0
2018-05-01 11:40:00,146.56,146.61,146.51,146.59,2256.0,131.4174,131.4622,131.3726,131.4443,2256.0
2018-05-01 11:45:00,146.58,146.59,146.42,146.42,1154.0,131.4353,131.4443,131.2919,131.2919,1154.0
2018-05-01 11:50:00,146.44,146.51,146.43,146.47,1943.0,131.3098,131.3726,131.3008,131.3367,1943.0
2018-05-01 11:55:00,146.37,146.4,146.25,146.25,16870.0,131.247,131.2739,131.1394,131.1394,16870.0
2018-05-01 12:00:00,146.29,146.41,146.25,146.4,15500.0,131.1753,131.2829,131.1394,131.2739,15500.0
2018-05-01 12:05:00,146.35,146.45,146.35,146.4,2432.0,131.2291,131.3188,131.2291,131.2739,2432.0
2018-05-01 12:10:00,146.38,146.49,146.38,146.49,2444.0,131.256,131.3546,131.256,131.3546,2444.0
2018-05-01 12:15:00,146.44,146.45,146.33,146.45,2371.0,131.3098,131.3188,131.2112,131.3188,2371.0
2018-05-01 12:20:00,146.42,146.44,146.36,146.38,4849.0,131.2919,131.3098,131.2381,131.256,4849.0
2018-05-01 12:25:00,146.45,146.55,146.43,146.55,3401.0,131.3188,131.4084,131.3008,131.4084,3401.0
2018-05-01 12:30:00,146.56,146.57,146.48,146.56,3345.0,131.4174,131.4264,131.3457,131.4174,3345.0
2018-05-01 12:35:00,146.57,146.57,146.48,146.48,3509.0,131.4264,131.4264,131.3457,131.3457,3509.0
2018-05-01 12:40:00,146.5,146.53,146.46,146.47,4847.0,131.3636,131.3905,131.3277,131.3367,4847.0
2018-05-01 12:45:00,146.45,146.49,146.33,146.36,14344.0,131.3188,131.3546,131.2112,131.2381,14344.0
2018-05-01 12:50:00,146.34,146.45,146.33,146.44,7310.0,131.2201,131.3188,131.2112,131.3098,7310.0
2018-05-01 12:55:00,146.45,146.45,146.37,146.42,9471.0,131.3188,131.3188,131.247,131.2919,9471.0
2018-05-01 13:00:00,146.4,146.4,146.2,146.24,5383.0,131.2739,131.2739,131.0946,131.1305,5383.0
2018-05-01 13:05:00,146.2,146.2,146.04,146.05,13047.0,131.0946,131.0946,130.9511,130.9601,13047.0
2018-05-01 13:10:00,146.08,146.2,146.08,146.16,1084.0,130.987,131.0946,130.987,131.0587,1084.0
2018-05-01 13:15:00,146.13,146.2,146.11,146.19,1900.0,131.0318,131.0946,131.0139,131.0856,1900.0
2018-05-01 13:20:00,146.18,146.19,146.08,146.1,2941.0,131.0767,131.0856,130.987,131.0049,2941.0
2018-05-01 13:25:00,146.07,146.15,146.07,146.14,4094.0,130.978,131.0498,130.978,131.0408,4094.0
2018-05-01 13:30:00,146.13,146.27,146.13,146.27,8210.0,131.0318,131.1574,131.0318,131.1574,8210.0
2018-05-01 13:35:00,146.25,146.33,146.24,146.32,11847.0,131.1394,131.2112,131.1305,131.2022,11847.0
2018-05-01 13:40:00,146.24,146.36,146.23,146.36,3155.0,131.1305,131.2381,131.1215,131.2381,3155.0
2018-05-01 13:45:00,146.39,146.74,146.39,146.72,28416.0,131.265,131.5788,131.265,131.5609,28416.0
2018-05-01 13:50:00,146.71,146.74,146.65,146.68,21817.0,131.5519,131.5788,131.4981,131.525,21817.0
2018-05-01 13:55:00,146.7,146.85,146.69,146.8,8415.0,131.5429,131.6774,131.534,131.6326,8415.0
2018-05-01 14:00:00,146.84,146.96,146.84,146.96,4113.0,131.6685,131.7761,131.6685,131.7761,4113.0
2018-05-01 14:05:00,146.93,146.94,146.86,146.92,4321.0,131.7492,131.7581,131.6864,131.7402,4321.0
2018-05-01 14:10:00,146.9,147.0,146.89,146.92,9991.0,131.7223,131.8119,131.7133,131.7402,9991.0
2018-05-01 14:15:00,146.91,146.97,146.91,146.94,2222.0,131.7312,131.785,131.7312,131.7581,2222.0
2018-05-01 14:20:00,147.0,147.16,146.98,147.12,9283.0,131.8119,131.9554,131.794,131.9195,9283.0
2018-05-01 14:25:00,147.16,147.16,147.09,147.11,4849.0,131.9554,131.9554,131.8926,131.9106,4849.0
2018-05-01 14:30:00,147.08,147.12,147.06,147.08,2475.0,131.8837,131.9195,131.8657,131.8837,2475.0
2018-05-01 14:35:00,147.09,147.12,147.01,147.07,5181.0,131.8926,131.9195,131.8209,131.8747,5181.0
2018-05-01 14:40:00,147.02,147.29,147.01,147.29,10084.0,131.8299,132.072,131.8209,132.072,10084.0
2018-05-01 14:45:00,147.29,147.38,147.29,147.32,6936.0,132.072,132.1527,132.072,132.0989,6936.0
2018-05-01 14:50:00,147.3,147.34,147.2,147.2,3041.0,132.0809,132.1168,131.9913,131.9913,3041.0
2018-05-01 14:55:00,147.2,147.26,147.17,147.25,8191.0,131.9913,132.0451,131.9644,132.0361,8191.0
2018-05-01 15:00:00,147.26,147.36,147.18,147.19,7903.0,132.0451,132.1347,131.9733,131.9823,7903.0
2018-05-01 15:05:00,147.21,147.35,147.21,147.35,8021.0,132.0002,132.1258,132.0002,132.1258,8021.0
2018-05-01 15:10:00,147.27,147.27,147.13,147.16,4303.0,132.054,132.054,131.9285,131.9554,4303.0
2018-05-01 15:15:00,147.15,147.17,147.1,147.1,2326.0,131.9464,131.9644,131.9016,131.9016,2326.0
2018-05-01 15:20:00,147.13,147.16,147.08,147.08,4635.0,131.9285,131.9554,131.8837,131.8837,4635.0
2018-05-01 15:25:00,147.12,147.13,146.94,147.04,10973.0,131.9195,131.9285,131.7581,131.8478,10973.0
2018-05-01 15:30:00,147.06,147.2,147.06,147.17,2966.0,131.8657,131.9913,131.8657,131.9644,2966.0
2018-05-01 15:35:00,147.17,147.17,147.06,147.06,2082.0,131.9644,131.9644,131.8657,131.8657,2082.0
2018-05-01 15:40:00,147.06,147.29,147.05,147.27,7158.0,131.8657,132.072,131.8568,132.054,7158.0
2018-05-01 15:45:00,147.27,147.41,147.27,147.39,10600.0,132.054,132.1796,132.054,132.1616,10600.0
2018-05-01 15:50:00,147.39,147.54,147.39,147.53,16097.0,132.1616,132.2961,132.1616,132.2872,16097.0
2018-05-01 15:55:00,147.54,147.64,147.53,147.6,40882.0,132.2961,132.3858,132.2872,132.3499,40882.0
2018-05-02 09:30:00,147.47,147.56,147.47,147.56,2931.0,132.2334,132.3141,132.2334,132.3141,2931.0
2018-05-02 09:35:00,147.4,147.4,147.29,147.29,500.0,132.1706,132.1706,132.072,132.072,500.0
2018-05-02 09:40:00,147.25,147.36,147.16,147.36,2850.0,132.0361,132.1347,131.9554,132.1347,2850.0
2018-05-02 09:45:00,147.41,147.41,147.28,147.34,1900.0,132.1796,132.1796,132.063,132.1168,1900.0
2018-05-02 09:50:00,147.26,147.34,147.22,147.32,644.0,132.0451,132.1168,132.0092,132.0989,644.0
2018-05-02 09:55:00,147.17,147.18,147.13,147.16,2538.0,131.9644,131.9733,131.9285,131.9554,2538.0
2018-05-02 10:00:00,147.13,147.33,147.13,147.31,2547.0,131.9285,132.1078,131.9285,132.0899,2547.0
2018-05-02 10:05:00,147.32,147.4,147.28,147.39,12571.0,132.0989,132.1706,132.063,132.1616,12571.0
2018-05-02 10:10:00,147.27,147.44,147.27,147.44,405.0,132.054,132.2065,132.054,132.2065,405.0
2018-05-02 10:15:00,147.45,147.49,147.38,147.39,1800.0,132.2154,132.2513,132.1527,132.1616,1800.0
2018-05-02 10:20:00,147.43,147.43,147.28,147.28,1788.0,132.1975,132.1975,132.063,132.063,1788.0
2018-05-02 10:25:00,147.33,147.36,147.19,147.2,5967.0,132.1078,132.1347,131.9823,131.9913,5967.0
2018-05-02 10:30:00,147.18,147.24,147.18,147.21,2015.0,131.9733,132.0271,131.9733,132.0002,2015.0
2018-05-02 10:35:00,147.37,147.4,147.37,147.39,812.0,132.1437,132.1706,132.1437,132.1616,812.0
2018-05-02 10:40:00,147.34,147.37,147.24,147.24,2500.0,132.1168,132.1437,132.0271,132.0271,2500.0
2018-05-02 10:45:00,147.37,147.38,147.35,147.36,715.0,132.1437,132.1527,132.1258,132.1347,715.0
2018-05-02 10:50:00,147.28,147.33,147.24,147.33,2729.0,132.063,132.1078,132.0271,132.1078,2729.0
2018-05-02 10:55:00,147.3,147.38,147.29,147.38,7400.0,132.0809,132.1527,132.072,132.1527,7400.0
2018-05-02 11:00:00,147.36,147.41,147.28,147.33,7615.0,132.1347,132.1796,132.063,132.1078,7615.0
2018-05-02 11:05:00,147.34,147.39,147.32,147.39,14227.0,132.1168,132.1616,132.0989,132.1616,14227.0
2018-05-02 11:10:00,147.44,147.55,147.44,147.55,16372.0,132.2065,132.3051,132.2065,132.3051,16372.0
2018-05-02 11:15:00,147.59,147.59,147.54,147.54,7144.0,132.341,132.341,132.2961,132.2961,7144.0
2018-05-02 11:20:00,147.51,147.51,147.51,147.51,200.0,132.2692,132.2692,132.2692,132.2692,200.0
2018-05-02 11:25:00,147.52,147.52,147.52,147.52,100.0,132.2782,132.2782,132.2782,132.2782,100.0
2018-05-02 11:30:00,147.4,147.42,147.35,147.35,1702.0,132.1706,132.1885,132.1258,132.1258,1702.0
2018-05-02 11:35:00,147.38,147.39,147.35,147.39,500.0,132.1527,132.1616,132.1258,132.1616,500.0
2018-05-02 11:40:00,147.37,147.38,147.16,147.16,1600.0,132.1437,132.1527,131.9554,131.9554,1600.0
2018-05-02 11:45:00,147.12,147.17,147.0,147.03,29549.0,131.9195,131.9644,131.8119,131.8388,29549.0
2018-05-02 11:50:00,147.04,147.11,147.03,147.06,7587.0,131.8478,131.9106,131.8388,131.8657,7587.0
2018-05-02 11:55:00,147.12,147.19,147.11,147.19,469.0,131.9195,131.9823,131.9106,131.9823,469.0
2018-05-02 12:00:00,147.09,147.18,147.09,147.17,1896.0,131.8926,131.9733,131.8926,131.9644,1896.0
2018-05-02 12:05:00,147.15,147.22,147.15,147.22,1842.0,131.9464,132.0092,131.9464,132.0092,1842.0
2018-05-02 12:10:00,147.18,147.29,147.18,147.25,2234.0,131.9733,132.072,131.9733,132.0361,2234.0
2018-05-02 12:15:00,147.26,147.3,147.26,147.28,600.0,132.0451,132.0809,132.0451,132.063,600.0
2018-05-02 12:20:00,147.28,147.32,147.26,147.32,500.0,132.063,132.0989,132.0451,132.0989,500.0
2018-05-02 12:25:00,147.32,147.41,147.32,147.33,1400.0,132.0989,132.1796,132.0989,132.1078,1400.0
2018-05-02 12:30:00,147.34,147.36,147.31,147.36,1034.0,132.1168,132.1347,132.0899,132.1347,1034.0
2018-05-02 12:35:00,147.35,147.4,147.31,147.31,400.0,132.1258,132.1706,132.0899,132.0899,400.0
2018-05-02 12:40:00,147.32,147.41,147.28,147.36,3188.0,132.0989,132.1796,132.063,132.1347,3188.0
2018-05-02 12:45:00,147.34,147.34,147.23,147.3,5309.0,132.1168,132.1168,132.0182,132.0809,5309.0
2018-05-02 12:50:00,147.3,147.3,147.24,147.24,2790.0,132.0809,132.0809,132.0271,132.0271,2790.0
2018-05-02 12:55:00,147.25,147.37,147.25,147.37,4975.0,132.0361,132.1437,132.0361,132.1437,4975.0
2018-05-02 13:00:00,147.41,147.48,147.38,147.47,4922.0,132.1796,132.2423,132.1527,132.2334,4922.0
2018-05-02 13:05:00,147.45,147.45,147.43,147.43,460.0,132.2154,132.2154,132.1975,132.1975,460.0
2018-05-02 13:10:00,147.45,147.57,147.45,147.57,4611.0,132.2154,132.323,132.2154,132.323,4611.0
2018-05-02 13:15:00,147.56,147.56,147.51,147.51,3071.0,132.3141,132.3141,132.2692,132.2692,3071.0
2018-05-02 13:20:00,147.57,147.6,147.54,147.55,1762.0,132.323,132.3499,132.2961,132.3051,1762.0
2018-05-02 13:25:00,147.57,147.57,147.55,147.55,500.0,132.323,132.323,132.3051,132.3051,500.0
2018-05-02 13:30:00,147.53,147.53,147.49,147.49,4879.0,132.2872,132.2872,132.2513,132.2513,4879.0
2018-05-02 13:35:00,147.49,147.55,147.47,147.54,6446.0,132.2513,132.3051,132.2334,132.2961,6446.0
2018-05-02 13:40:00,147.5,147.52,147.47,147.49,1300.0,132.2603,132.2782,132.2334,132.2513,1300.0
2018-05-02 13:45:00,147.53,147.54,147.51,147.52,2066.0,132.2872,132.2961,132.2692,132.2782,2066.0
2018-05-02 13:50:00,147.51,147.52,147.49,147.51,1194.0,132.2692,132.2782,132.2513,132.2692,1194.0
2018-05-02 13:55:00,147.5,147.5,147.5,147.5,100.0,132.2603,132.2603,132.2603,132.2603,100.0
2018-05-02 14:00:00,147.49,147.85,147.48,147.85,2282.0,132.2513,132.5741,132.2423,132.5741,2282.0
2018-05-02 14:05:00,147.82,147.99,147.79,147.97,28312.0,132.5472,132.6996,132.5203,132.6817,28312.0
2018-05-02 14:10:00,147.97,148.02,147.84,147.84,20789.0,132.6817,132.7266,132.5651,132.5651,20789.0
2018-05-02 14:15:00,147.87,147.9,147.72,147.72,2023.0,132.592,132.6189,132.4575,132.4575,2023.0
2018-05-02 14:20:00,147.81,147.81,147.51,147.58,7663.0,132.5382,132.5382,132.2692,132.332,7663.0
2018-05-02 14:25:00,147.59,147.83,147.59,147.74,14270.0,132.341,132.5562,132.341,132.4755,14270.0
2018-05-02 14:30:00,147.75,147.84,147.69,147.71,2808.0,132.4844,132.5651,132.4306,132.4486,2808.0
2018-05-02 14:35:00,147.67,147.69,147.54,147.65,2023.0,132.4127,132.4306,132.2961,132.3948,2023.0
2018-05-02 14:40:00,147.63,147.66,147.54,147.59,3330.0,132.3768,132.4037,132.2961,132.341,3330.0
2018-05-02 14:45:00,147.63,147.63,147.57,147.6,2424.0,132.3768,132.3768,132.323,132.3499,2424.0
2018-05-02 14:50:00,147.63,147.63,147.41,147.42,4699.0,132.3768,132.3768,132.1796,132.1885,4699.0
2018-05-02 14:55:00,147.38,147.47,147.34,147.44,4933.0,132.1527,132.2334,132.1168,132.2065,4933.0
2018-05-02 15:00:00,147.38,147.39,147.32,147.36,1001.0,132.1527,132.1616,132.0989,132.1347,1001.0
2018-05-02 15:05:00,147.43,147.53,147.41,147.5,4741.0,132.1975,132.2872,132.1796,132.2603,4741.0
2018-05-02 15:10:00,147.48,147.48,147.34,147.34,1200.0,132.2423,132.2423,132.1168,132.1168,1200.0
2018-05-02 15:15:00,147.28,147.33,147.18,147.21,8239.0,132.063,132.1078,131.9733,132.0002,8239.0
2018-05-02 15:20:00,147.19,147.19,146.84,146.84,64719.0,131.9823,131.9823,131.6685,131.6685,64719.0
2018-05-02 15:25:00,146.84,146.98,146.83,146.96,5491.0,131.6685,131.794,131.6595,131.7761,5491.0
2018-05-02 15:30:00,146.89,146.98,146.82,146.95,5816.0,131.7133,131.794,131.6505,131.7671,5816.0
2018-05-02 15:35:00,146.93,146.93,146.68,146.82,12119.0,131.7492,131.7492,131.525,131.6505,12119.0
2018-05-02 15:40:00,146.81,146.82,146.72,146.72,5956.0,131.6416,131.6505,131.5609,131.5609,5956.0
2018-05-02 15:45:00,146.69,146.69,146.52,146.53,13932.0,131.534,131.534,131.3815,131.3905,13932.0
2018-05-02 15:50:00,146.48,146.57,146.42,146.45,11207.0,131.3457,131.4264,131.2919,131.3188,11207.0
2018-05-02 15:55:00,146.46,146.68,146.46,146.63,60985.0,131.3277,131.525,131.3277,131.4802,60985.0
2018-05-03 09:30:00,146.19,146.19,145.76,145.78,21401.0,131.0856,131.0856,130.7001,130.718,21401.0
2018-05-03 09:35:00,145.8,145.88,145.71,145.86,8139.0,130.7359,130.8077,130.6552,130.7897,8139.0
2018-05-03 09:40:00,145.72,145.72,145.57,145.61,3822.0,130.6642,130.6642,130.5297,130.5656,3822.0
2018-05-03 09:45:00,145.63,145.8,145.63,145.77,2598.0,130.5835,130.7359,130.5835,130.709,2598.0
2018-05-03 09:50:00,145.85,145.98,145.84,145.95,3557.0,130.7808,130.8973,130.7718,130.8704,3557.0
2018-05-03 09:55:00,145.99,146.14,145.99,146.08,5301.0,130.9063,131.0408,130.9063,130.987,5301.0
2018-05-03 10:00:00,146.09,146.09,145.83,145.84,8183.0,130.996,130.996,130.7628,130.7718,8183.0
2018-05-03 10:05:00,145.74,145.78,145.71,145.71,2063.0,130.6821,130.718,130.6552,130.6552,2063.0
2018-05-03 10:10:00,145.87,145.87,145.63,145.63,4864.0,130.7987,130.7987,130.5835,130.5835,4864.0
2018-05-03 10:15:00,145.57,145.65,145.46,145.46,7960.0,130.5297,130.6014,130.431,130.431,7960.0
2018-05-03 10:20:00,145.34,145.34,145.11,145.11,10143.0,130.3234,130.3234,130.1172,130.1172,10143.0
2018-05-03 10:25:00,145.19,145.2,144.98,145.12,28120.0,130.1889,130.1979,130.0006,130.1262,28120.0
2018-05-03 10:30:00,145.14,145.16,144.92,144.92,7780.0,130.1441,130.162,129.9468,129.9468,7780.0
2018-05-03 10:35:00,144.85,144.85,144.53,144.69,16786.0,129.8841,129.8841,129.5971,129.7406,16786.0
2018-05-03 10:40:00,144.6,144.86,144.57,144.81,9552.0,129.6599,129.893,129.633,129.8482,9552.0
2018-05-03 10:45:00,144.76,144.88,144.76,144.88,2028.0,129.8034,129.911,129.8034,129.911,2028.0
2018-05-03 10:50:00,144.74,144.78,144.59,144.74,11458.0,129.7854,129.8213,129.6509,129.7854,11458.0
2018-05-03 10:55:00,144.63,144.63,144.36,144.49,20578.0,129.6868,129.6868,129.4447,129.5613,20578.0
2018-05-03 11:00:00,144.61,144.73,144.56,144.62,2428.0,129.6689,129.7765,129.624,129.6778,2428.0
2018-05-03 11:05:00,144.76,144.85,144.72,144.85,3293.0,129.8034,129.8841,129.7675,129.8841,3293.0
2018-05-03 11:10:00,144.94,145.03,144.93,144.97,9414.0,129.9648,130.0455,129.9558,129.9917,9414.0
2018-05-03 11:15:00,144.94,145.12,144.94,144.99,5873.0,129.9648,130.1262,129.9648,130.0096,5873.0
2018-05-03 11:20:00,144.92,144.92,144.78,144.86,4822.0,129.9468,129.9468,129.8213,129.893,4822.0
2018-05-03 11:25:00,144.88,144.9,144.69,144.69,5317.0,129.911,129.9289,129.7406,129.7406,5317.0
2018-05-03 11:30:00,144.76,144.76,144.62,144.74,9283.0,129.8034,129.8034,129.6778,129.7854,9283.0
2018-05-03 11:35:00,144.86,144.86,144.7,144.72,4425.0,129.893,129.893,129.7496,129.7675,4425.0
2018-05-03 11:40:00,144.78,144.79,144.55,144.74,7792.0,129.8213,129.8303,129.6151,129.7854,7792.0
2018-05-03 11:45:00,144.81,145.1,144.76,145.1,4819.0,129.8482,130.1082,129.8034,130.1082,4819.0
2018-05-03 11:50:00,145.16,145.22,145.05,145.21,3241.0,130.162,130.2158,130.0634,130.2069,3241.0
2018-05-03 11:55:00,145.19,145.27,145.19,145.19,6921.0,130.1889,130.2607,130.1889,130.1889,6921.0
2018-05-03 12:00:00,145.19,145.3,145.19,145.3,5011.0,130.1889,130.2876,130.1889,130.2876,5011.0
2018-05-03 12:05:00,145.41,145.41,145.24,145.27,4904.0,130.3862,130.3862,130.2338,130.2607,4904.0
2018-05-03 12:10:00,145.3,145.31,145.15,145.31,6045.0,130.2876,130.2965,130.1531,130.2965,6045.0
2018-05-03 12:15:00,145.17,145.17,145.13,145.15,800.0,130.171,130.171,130.1351,130.1531,800.0
2018-05-03 12:20:00,145.14,145.14,145.1,145.11,1395.0,130.1441,130.1441,130.1082,130.1172,1395.0
2018-05-03 12:25:00,145.01,145.01,144.93,144.94,1885.0,130.0275,130.0275,129.9558,129.9648,1885.0
2018-05-03 12:30:00,145.03,145.04,145.03,145.04,300.0,130.0455,130.0544,130.0455,130.0544,300.0
2018-05-03 12:35:00,145.29,145.57,145.29,145.56,5710.0,130.2786,130.5297,130.2786,130.5207,5710.0
2018-05-03 12:40:00,145.55,145.82,145.53,145.79,4809.0,130.5118,130.7539,130.4938,130.727,4809.0
2018-05-03 12:45:00,145.9,145.91,145.84,145.86,9050.0,130.8256,130.8346,130.7718,130.7897,9050.0
2018-05-03 12:50:00,145.83,146.17,145.79,146.13,4684.0,130.7628,131.0677,130.727,131.0318,4684.0
2018-05-03 12:55:00,146.17,146.32,146.1,146.31,7158.0,131.0677,131.2022,131.0049,131.1932,7158.0
2018-05-03 13:00:00,146.29,146.29,146.03,146.06,6267.0,131.1753,131.1753,130.9422,130.9691,6267.0
2018-05-03 13:05:00,145.98,146.08,145.91,145.94,9200.0,130.8973,130.987,130.8346,130.8615,9200.0
2018-05-03 13:10:00,145.98,146.06,145.89,145.95,4449.0,130.8973,130.9691,130.8166,130.8704,4449.0
2018-05-03 13:15:00,145.96,146.33,145.96,146.21,7903.0,130.8794,131.2112,130.8794,131.1036,7903.0
2018-05-03 13:20:00,146.21,146.3,146.0,146.0,4079.0,131.1036,131.1843,130.9153,130.9153,4079.0
2018-05-03 13:25:00,146.06,146.06,145.89,145.98,7239.0,130.9691,130.9691,130.8166,130.8973,7239.0
2018-05-03 13:30:00,146.04,146.43,146.04,146.43,9339.0,130.9511,131.3008,130.9511,131.3008,9339.0
2018-05-03 13:35:00,146.51,146.57,146.5,146.5,3935.0,131.3726,131.4264,131.3636,131.3636,3935.0
2018-05-03 13:40:00,146.54,146.56,146.52,146.56,4365.0,131.3995,131.4174,131.3815,131.4174,4365.0
2018-05-03 13:45:00,146.55,146.55,146.3,146.31,3277.0,131.4084,131.4084,131.1843,131.1932,3277.0
2018-05-03 13:50:00,146.35,146.41,146.3,146.41,2593.0,131.2291,131.2829,131.1843,131.2829,2593.0
2018-05-03 13:55:00,146.41,146.53,146.29,146.32,4932.0,131.2829,131.3905,131.1753,131.2022,4932.0
2018-05-03 14:00:00,146.33,146.34,146.19,146.2,2699.0,131.2112,131.2201,131.0856,131.0946,2699.0
2018-05-03 14:05:00,146.2,146.4,146.2,146.4,2184.0,131.0946,131.2739,131.0946,131.2739,2184.0
2018-05-03 14:10:00,146.37,146.38,146.36,146.36,800.0,131.247,131.256,131.2381,131.2381,800.0
2018-05-03 14:15:00,146.29,146.34,146.28,146.28,100901.0,131.1753,131.2201,131.1663,131.1663,100901.0
2018-05-03 14:20:00,146.22,146.23,146.13,146.14,1917.0,131.1125,131.1215,131.0318,131.0408,1917.0
2018-05-03 14:25:00,146.14,146.2,146.14,146.2,250.0,131.0408,131.0946,131.0408,131.0946,250.0
2018-05-03 14:30:00,146.32,146.61,146.29,146.53,8087.0,131.2022,131.4622,131.1753,131.3905,8087.0
2018-05-03 14:35:00,146.51,146.72,146.51,146.67,3570.0,131.3726,131.5609,131.3726,131.516,3570.0
2018-05-03 14:40:00,146.67,146.67,146.49,146.53,10846.0,131.516,131.516,131.3546,131.3905,10846.0
2018-05-03 14:45:00,146.47,146.48,146.29,146.29,3478.0,131.3367,131.3457,131.1753,131.1753,3478.0
2018-05-03 14:50:00,146.28,146.36,146.27,146.28,942.0,131.1663,131.2381,131.1574,131.1663,942.0
2018-05-03 14:55:00,146.27,146.29,146.1,146.18,1812.0,131.1574,131.1753,131.0049,131.0767,1812.0
2018-05-03 15:00:00,146.29,146.35,146.28,146.32,1201.0,131.1753,131.2291,131.1663,131.2022,1201.0
2018-05-03 15:05:00,146.24,146.4,146.22,146.23,3150.0,131.1305,131.2739,131.1125,131.1215,3150.0
2018-05-03 15:10:00,146.2,146.31,146.2,146.31,806.0,131.0946,131.1932,131.0946,131.1932,806.0
2018-05-03 15:15:00,146.28,146.39,146.27,146.35,789.0,131.1663,131.265,131.1574,131.2291,789.0
2018-05-03 15:20:00,146.36,146.44,146.27,146.41,8007.0,131.2381,131.3098,131.1574,131.2829,8007.0
2018-05-03 15:25:00,146.39,146.43,146.31,146.43,13758.0,131.265,131.3008,131.1932,131.3008,13758.0
2018-05-03 15:30:00,146.44,146.56,146.42,146.43,22606.0,131.3098,131.4174,131.2919,131.3008,22606.0
2018-05-03 15:35:00,146.37,146.39,146.22,146.22,2855.0,131.247,131.265,131.1125,131.1125,2855.0
2018-05-03 15:40:00,146.19,146.2,146.14,146.17,2088.0,131.0856,131.0946,131.0408,131.0677,2088.0
2018-05-03 15:45:00,146.16,146.26,146.16,146.2,3235.0,131.0587,131.1484,131.0587,131.0946,3235.0
2018-05-03 15:50:00,146.16,146.28,146.1,146.19,13518.0,131.0587,131.1663,131.0049,131.0856,13518.0
2018-05-03 15:55:00,146.19,146.32,146.03,146.3,36882.0,131.0856,131.2022,130.9422,131.1843,36882.0
2018-05-04 09:30:00,145.78,145.84,145.53,145.64,9325.0,130.718,130.7718,130.4938,130.5925,9325.0
2018-05-04 09:35:00,145.68,146.08,145.68,146.08,3800.0,130.6283,130.987,130.6283,130.987,3800.0
2018-05-04 09:40:00,145.94,146.16,145.9,146.13,2240.0,130.8615,131.0587,130.8256,131.0318,2240.0
2018-05-04 09:45:00,146.15,146.27,146.14,146.22,8350.0,131.0498,131.1574,131.0408,131.1125,8350.0
2018-05-04 09:50:00,146.24,146.34,146.13,146.34,11571.0,131.1305,131.2201,131.0318,131.2201,11571.0
2018-05-04 09:55:00,146.31,146.31,146.2,146.24,1800.0,131.1932,131.1932,131.0946,131.1305,1800.0
2018-05-04 10:00:00,146.22,146.24,146.15,146.24,3429.0,131.1125,131.1305,131.0498,131.1305,3429.0
2018-05-04 10:05:00,146.29,146.51,146.2,146.51,1915.0,131.1753,131.3726,131.0946,131.3726,1915.0
2018-05-04 10:10:00,146.52,146.65,146.49,146.64,2000.0,131.3815,131.4981,131.3546,131.4891,2000.0
2018-05-04 10:15:00,146.62,146.63,146.52,146.54,11706.0,131.4712,131.4802,131.3815,131.3995,11706.0
2018-05-04 10:20:00,146.55,146.61,146.5,146.6,3500.0,131.4084,131.4622,131.3636,131.4533,3500.0
2018-05-04 10:25:00,146.69,146.96,146.66,146.94,26214.0,131.534,131.7761,131.5071,131.7581,26214.0
2018-05-04 10:30:00,146.95,147.09,146.9,147.03,6963.0,131.7671,131.8926,131.7223,131.8388,6963.0
2018-05-04 10:35:00,147.01,147.18,146.99,147.18,3661.0,131.8209,131.9733,131.803,131.9733,3661.0
2018-05-04 10:40:00,147.29,147.39,147.21,147.38,9135.0,132.072,132.1616,132.0002,132.1527,9135.0
2018-05-04 10:45:00,147.4,147.4,147.22,147.3,4563.0,132.1706,132.1706,132.0092,132.0809,4563.0
2018-05-04 10:50:00,147.32,147.4,147.3,147.4,2467.0,132.0989,132.1706,132.0809,132.1706,2467.0
2018-05-04 10:55:00,147.42,147.47,147.32,147.32,7990.0,132.1885,132.2334,132.0989,132.0989,7990.0
2018-05-04 11:00:00,147.35,147.41,147.33,147.33,5554.0,132.1258,132.1796,132.1078,132.1078,5554.0
2018-05-04 11:05:00,147.32,147.39,147.32,147.38,2600.0,132.0989,132.1616,132.0989,132.1527,2600.0
2018-05-04 11:10:00,147.44,147.52,147.41,147.43,3600.0,132.2065,132.2782,132.1796,132.1975,3600.0
2018-05-04 11:15:00,147.46,147.46,147.39,147.45,2090.0,132.2244,132.2244,132.1616,132.2154,2090.0
2018-05-04 11:20:00,147.5,147.63,147.5,147.55,5136.0,132.2603,132.3768,132.2603,132.3051,5136.0
2018-05-04 11:25:00,147.6,147.65,147.59,147.65,1244.0,132.3499,132.3948,132.341,132.3948,1244.0
2018-05-04 11:30:00,147.67,147.8,147.63,147.8,9329.0,132.4127,132.5293,132.3768,132.5293,9329.0
2018-05-04 11:35:00,147.82,147.85,147.75,147.75,4982.0,132.5472,132.5741,132.4844,132.4844,4982.0
2018-05-04 11:40:00,147.73,147.78,147.73,147.78,1025.0,132.4665,132.5113,132.4665,132.5113,1025.0
2018-05-04 11:45:00,147.78,147.79,147.63,147.63,1756.0,132.5113,132.5203,132.3768,132.3768,1756.0
2018-05-04 11:50:00,147.63,147.66,147.55,147.55,2400.0,132.3768,132.4037,132.3051,132.3051,2400.0
2018-05-04 11:55:00,147.56,147.76,147.56,147.76,1780.0,132.3141,132.4934,132.3141,132.4934,1780.0
2018-05-04 12:00:00,147.74,147.82,147.7,147.82,1144.0,132.4755,132.5472,132.4396,132.5472,1144.0
2018-05-04 12:05:00,147.84,147.85,147.8,147.8,1217.0,132.5651,132.5741,132.5293,132.5293,1217.0
2018-05-04 12:10:00,147.78,147.81,147.77,147.8,841.0,132.5113,132.5382,132.5024,132.5293,841.0
2018-05-04 12:15:00,147.79,147.79,147.73,147.76,1135.0,132.5203,132.5203,132.4665,132.4934,1135.0
2018-05-04 12:20:00,147.83,147.85,147.82,147.82,337.0,132.5562,132.5741,132.5472,132.5472,337.0
2018-05-04 12:25:00,147.87,147.93,147.87,147.89,743.0,132.592,132.6458,132.592,132.61,743.0
2018-05-04 12:30:00,147.92,147.93,147.92,147.92,2220.0,132.6369,132.6458,132.6369,132.6369,2220.0
2018-05-04 12:35:00,147.95,147.99,147.94,147.99,1000.0,132.6638,132.6996,132.6548,132.6996,1000.0
2018-05-04 12:40:00,147.97,148.01,147.95,147.96,3853.0,132.6817,132.7176,132.6638,132.6727,3853.0
2018-05-04 12:45:00,147.94,147.95,147.85,147.91,4358.0,132.6548,132.6638,132.5741,132.6279,4358.0
2018-05-04 12:50:00,147.92,147.92,147.84,147.88,793.0,132.6369,132.6369,132.5651,132.601,793.0
2018-05-04 12:55:00,147.95,147.98,147.91,147.92,4258.0,132.6638,132.6907,132.6279,132.6369,4258.0
2018-05-04 13:00:00,147.97,147.97,147.92,147.93,1779.0,132.6817,132.6817,132.6369,132.6458,1779.0
2018-05-04 13:05:00,147.88,148.03,147.88,148.03,2493.0,132.601,132.7355,132.601,132.7355,2493.0
2018-05-04 13:10:00,148.01,148.05,147.93,147.94,4806.0,132.7176,132.7535,132.6458,132.6548,4806.0
2018-05-04 13:15:00,147.92,148.01,147.92,147.95,600.0,132.6369,132.7176,132.6369,132.6638,600.0
2018-05-04 13:20:00,147.97,148.1,147.97,148.1,2625.0,132.6817,132.7983,132.6817,132.7983,2625.0
2018-05-04 13:25:00,148.1,148.1,148.03,148.05,1616.0,132.7983,132.7983,132.7355,132.7535,1616.0
2018-05-04 13:30:00,148.02,148.06,148.01,148.02,2873.0,132.7266,132.7624,132.7176,132.7266,2873.0
2018-05-04 13:35:00,148.0,148.0,147.99,148.0,400.0,132.7086,132.7086,132.6996,132.7086,400.0
2018-05-04 13:40:00,148.03,148.03,147.99,147.99,412.0,132.7355,132.7355,132.6996,132.6996,412.0
2018-05-04 13:45:00,148.04,148.09,148.04,148.07,4876.0,132.7445,132.7893,132.7445,132.7714,4876.0
2018-05-04 13:50:00,148.11,148.16,148.1,148.14,5320.0,132.8073,132.8521,132.7983,132.8342,5320.0
2018-05-04 13:55:00,148.16,148.24,148.15,148.24,1112.0,132.8521,132.9238,132.8431,132.9238,1112.0
2018-05-04 14:00:00,148.23,148.29,148.2,148.26,6096.0,132.9149,132.9687,132.888,132.9418,6096.0
2018-05-04 14:05:00,148.25,148.38,148.25,148.34,50890.0,132.9328,133.0494,132.9328,133.0135,50890.0
2018-05-04 14:10:00,148.34,148.38,148.3,148.36,3939.0,133.0135,133.0494,132.9776,133.0314,3939.0
2018-05-04 14:15:00,148.33,148.37,148.31,148.31,5913.0,133.0045,133.0404,132.9866,132.9866,5913.0
2018-05-04 14:20:00,148.36,148.46,148.36,148.46,4500.0,133.0314,133.1211,133.0314,133.1211,4500.0
2018-05-04 14:25:00,148.47,148.57,148.46,148.56,5440.0,133.1301,133.2197,133.1211,133.2108,5440.0
2018-05-04 14:30:00,148.59,148.59,148.51,148.51,4811.0,133.2377,133.2377,133.1659,133.1659,4811.0
2018-05-04 14:35:00,148.5,148.53,148.46,148.48,3771.0,133.157,133.1839,133.1211,133.139,3771.0
2018-05-04 14:40:00,148.52,148.63,148.52,148.61,3574.0,133.1749,133.2735,133.1749,133.2556,3574.0
2018-05-04 14:45:00,148.65,148.65,148.53,148.54,4159.0,133.2915,133.2915,133.1839,133.1928,4159.0
2018-05-04 14:50:00,148.59,148.59,148.53,148.54,4710.0,133.2377,133.2377,133.1839,133.1928,4710.0
2018-05-04 14:55:00,148.55,148.56,148.38,148.39,9278.0,133.2018,133.2108,133.0494,133.0583,9278.0
2018-05-04 15:00:00,148.41,148.56,148.41,148.55,15131.0,133.0763,133.2108,133.0763,133.2018,15131.0
2018-05-04 15:05:00,148.55,148.56,148.38,148.38,18425.0,133.2018,133.2108,133.0494,133.0494,18425.0
2018-05-04 15:10:00,148.4,148.47,148.31,148.43,14438.0,133.0673,133.1301,132.9866,133.0942,14438.0
2018-05-04 15:15:00,148.44,148.45,148.36,148.42,7633.0,133.1032,133.1121,133.0314,133.0852,7633.0
2018-05-04 15:20:00,148.41,148.43,148.33,148.39,79150.0,133.0763,133.0942,133.0045,133.0583,79150.0
2018-05-04 15:25:00,148.4,148.47,148.39,148.47,7918.0,133.0673,133.1301,133.0583,133.1301,7918.0
2018-05-04 15:30:00,148.45,148.45,148.36,148.4,6806.0,133.1121,133.1121,133.0314,133.0673,6806.0
2018-05-04 15:35:00,148.43,148.43,148.29,148.31,9461.0,133.0942,133.0942,132.9687,132.9866,9461.0
2018-05-04 15:40:00,148.27,148.36,148.26,148.35,8062.0,132.9507,133.0314,132.9418,133.0225,8062.0
2018-05-04 15:45:00,148.33,148.33,148.18,148.18,8926.0,133.0045,133.0045,132.87,132.87,8926.0
2018-05-04 15:50:00,148.2,148.22,147.99,148.05,19300.0,132.888,132.9059,132.6996,132.7535,19300.0
2018-05-04 15:55:00,148.04,148.23,147.97,148.21,36723.0,132.7445,132.9149,132.6817,132.8969,36723.0
2018-05-07 09:30:00,148.76,148.82,148.76,148.82,5680.0,133.3901,133.4439,133.3901,133.4439,5680.0
2018-05-07 09:35:00,148.85,149.01,148.84,148.98,7721.0,133.4708,133.6143,133.4618,133.5874,7721.0
2018-05-07 09:40:00,148.97,149.11,148.94,149.08,14206.0,133.5784,133.7039,133.5515,133.677,14206.0
2018-05-07 09:45:00,149.11,149.12,149.03,149.03,6559.0,133.7039,133.7129,133.6322,133.6322,6559.0
2018-05-07 09:50:00,149.05,149.09,149.03,149.09,1100.0,133.6501,133.686,133.6322,133.686,1100.0
2018-05-07 09:55:00,149.13,149.18,149.13,149.18,1659.0,133.7219,133.7667,133.7219,133.7667,1659.0
2018-05-07 10:00:00,149.16,149.2,149.14,149.16,3370.0,133.7488,133.7846,133.7308,133.7488,3370.0
2018-05-07 10:05:00,149.07,149.1,149.04,149.09,3732.0,133.6681,133.695,133.6412,133.686,3732.0
2018-05-07 10:10:00,149.07,149.08,148.93,148.93,3941.0,133.6681,133.677,133.5425,133.5425,3941.0
2018-05-07 10:15:00,148.95,149.0,148.95,148.95,7037.0,133.5605,133.6053,133.5605,133.5605,7037.0
2018-05-07 10:20:00,148.96,148.96,148.86,148.93,2203.0,133.5694,133.5694,133.4798,133.5425,2203.0
2018-05-07 10:25:00,148.95,149.02,148.94,149.01,7844.0,133.5605,133.6232,133.5515,133.6143,7844.0
2018-05-07 10:30:00,149.01,149.03,148.96,148.97,2476.0,133.6143,133.6322,133.5694,133.5784,2476.0
2018-05-07 10:35:00,149.0,149.0,148.73,148.76,1683.0,133.6053,133.6053,133.3632,133.3901,1683.0
2018-05-07 10:40:00,148.75,148.81,148.68,148.81,2453.0,133.3811,133.4349,133.3184,133.4349,2453.0
2018-05-07 10:45:00,148.81,148.91,148.81,148.91,1200.0,133.4349,133.5246,133.4349,133.5246,1200.0
2018-05-07 10:50:00,148.91,148.96,148.88,148.95,1458.0,133.5246,133.5694,133.4977,133.5605,1458.0
2018-05-07 10:55:00,148.94,149.06,148.93,149.06,5238.0,133.5515,133.6591,133.5425,133.6591,5238.0
2018-05-07 11:00:00,149.03,149.04,149.01,149.01,3555.0,133.6322,133.6412,133.6143,133.6143,3555.0
2018-05-07 11:05:00,149.0,149.02,148.86,149.0,1905.0,133.6053,133.6232,133.4798,133.6053,1905.0
2018-05-07 11:10:00,149.03,149.11,149.03,149.09,2827.0,133.6322,133.7039,133.6322,133.686,2827.0
2018-05-07 11:15:00,149.12,149.14,149.11,149.11,400.0,133.7129,133.7308,133.7039,133.7039,400.0
2018-05-07 11:20:00,149.11,149.13,149.06,149.13,740.0,133.7039,133.7219,133.6591,133.7219,740.0
2018-05-07 11:25:00,149.16,149.16,149.05,149.11,3277.0,133.7488,133.7488,133.6501,133.7039,3277.0
2018-05-07 11:30:00,149.12,149.13,148.98,149.0,15635.0,133.7129,133.7219,133.5874,133.6053,15635.0
2018-05-07 11:35:00,148.98,149.04,148.98,149.04,1208.0,133.5874,133.6412,133.5874,133.6412,1208.0
2018-05-07 11:40:00,149.02,149.03,149.0,149.03,300.0,133.6232,133.6322,133.6053,133.6322,300.0
2018-05-07 11:45:00,148.96,149.02,148.96,148.99,2031.0,133.5694,133.6232,133.5694,133.5963,2031.0
2018-05-07 11:50:00,148.99,148.99,148.98,148.98,300.0,133.5963,133.5963,133.5874,133.5874,300.0
2018-05-07 11:55:00,149.04,149.04,149.04,149.04,500.0,133.6412,133.6412,133.6412,133.6412,500.0
2018-05-07 12:00:00,149.15,149.16,149.1,149.14,1951.0,133.7398,133.7488,133.695,133.7308,1951.0
2018-05-07 12:05:00,149.13,149.13,149.1,149.1,941.0,133.7219,133.7219,133.695,133.695,941.0
2018-05-07 12:10:00,149.07,149.16,149.06,149.14,3325.0,133.6681,133.7488,133.6591,133.7308,3325.0
2018-05-07 12:15:00,149.13,149.16,149.13,149.16,3272.0,133.7219,133.7488,133.7219,133.7488,3272.0
2018-05-07 12:20:00,149.14,149.15,149.01,149.01,906.0,133.7308,133.7398,133.6143,133.6143,906.0
2018-05-07 12:25:00,149.14,149.17,149.13,149.14,888.0,133.7308,133.7577,133.7219,133.7308,888.0
2018-05-07 12:30:00,149.1,149.15,149.09,149.11,2104.0,133.695,133.7398,133.686,133.7039,2104.0
2018-05-07 12:35:00,149.13,149.18,149.13,149.18,637.0,133.7219,133.7667,133.7219,133.7667,637.0
2018-05-07 12:40:00,149.16,149.16,149.07,149.1,500.0,133.7488,133.7488,133.6681,133.695,500.0
2018-05-07 12:45:00,149.1,149.11,148.98,149.0,624.0,133.695,133.7039,133.5874,133.6053,624.0
2018-05-07 12:50:00,149.0,149.05,149.0,149.04,783.0,133.6053,133.6501,133.6053,133.6412,783.0
2018-05-07 12:55:00,149.03,149.03,149.0,149.0,400.0,133.6322,133.6322,133.6053,133.6053,400.0
2018-05-07 13:00:00,149.08,149.08,149.0,149.0,523.0,133.677,133.677,133.6053,133.6053,523.0
2018-05-07 13:05:00,149.03,149.06,148.92,148.94,700.0,133.6322,133.6591,133.5336,133.5515,700.0
2018-05-07 13:10:00,148.92,148.96,148.92,148.95,4268.0,133.5336,133.5694,133.5336,133.5605,4268.0
2018-05-07 13:15:00,148.94,148.94,148.94,148.94,100.0,133.5515,133.5515,133.5515,133.5515,100.0
2018-05-07 13:20:00,149.02,149.03,149.02,149.03,1000.0,133.6232,133.6322,133.6232,133.6322,1000.0
2018-05-07 13:25:00,149.06,149.08,149.06,149.07,1478.0,133.6591,133.677,133.6591,133.6681,1478.0
2018-05-07 13:30:00,149.07,149.12,149.07,149.12,781.0,133.6681,133.7129,133.6681,133.7129,781.0
2018-05-07 13:35:00,149.13,149.14,149.07,149.08,919.0,133.7219,133.7308,133.6681,133.677,919.0
2018-05-07 13:40:00,149.12,149.16,149.09,149.14,6573.0,133.7129,133.7488,133.686,133.7308,6573.0
2018-05-07 13:45:00,149.14,149.15,149.12,149.12,1200.0,133.7308,133.7398,133.7129,133.7129,1200.0
2018-05-07 13:50:00,149.09,149.17,149.09,149.17,3377.0,133.686,133.7577,133.686,133.7577,3377.0
2018-05-07 13:55:00,149.15,149.19,149.12,149.16,2107.0,133.7398,133.7757,133.7129,133.7488,2107.0
2018-05-07 14:00:00,149.15,149.2,149.15,149.2,8650.0,133.7398,133.7846,133.7398,133.7846,8650.0
2018-05-07 14:05:00,149.18,149.18,149.14,149.15,9293.0,133.7667,133.7667,133.7308,133.7398,9293.0
2018-05-07 14:10:00,149.17,149.21,149.15,149.21,4500.0,133.7577,133.7936,133.7398,133.7936,4500.0
2018-05-07 14:15:00,149.19,149.27,149.19,149.26,4848.0,133.7757,133.8474,133.7757,133.8384,4848.0
2018-05-07 14:20:00,149.29,149.29,149.25,149.29,9387.0,133.8653,133.8653,133.8295,133.8653,9387.0
2018-05-07 14:25:00,149.28,149.3,149.24,149.3,2089.0,133.8564,133.8743,133.8205,133.8743,2089.0
2018-05-07 14:30:00,149.27,149.39,149.27,149.37,13121.0,133.8474,133.955,133.8474,133.9371,13121.0
2018-05-07 14:35:00,149.37,149.4,149.29,149.29,9983.0,133.9371,133.964,133.8653,133.8653,9983.0
2018-05-07 14:40:00,149.25,149.3,149.08,149.1,3625.0,133.8295,133.8743,133.677,133.695,3625.0
2018-05-07 14:45:00,149.06,149.1,149.02,149.05,2083.0,133.6591,133.695,133.6232,133.6501,2083.0
2018-05-07 14:50:00,149.04,149.05,148.79,148.88,26907.0,133.6412,133.6501,133.417,133.4977,26907.0
2018-05-07 14:55:00,148.89,148.89,148.86,148.86,200.0,133.5067,133.5067,133.4798,133.4798,200.0
2018-05-07 15:00:00,148.86,148.93,148.8,148.9,1898.0,133.4798,133.5425,133.426,133.5156,1898.0
2018-05-07 15:05:00,148.91,148.97,148.88,148.9,2983.0,133.5246,133.5784,133.4977,133.5156,2983.0
2018-05-07 15:10:00,148.91,148.94,148.47,148.53,4666.0,133.5246,133.5515,133.1301,133.1839,4666.0
2018-05-07 15:15:00,148.52,148.66,148.51,148.54,90344.0,133.1749,133.3004,133.1659,133.1928,90344.0
2018-05-07 15:20:00,148.54,148.57,148.39,148.49,52880.0,133.1928,133.2197,133.0583,133.148,52880.0
2018-05-07 15:25:00,148.44,148.57,148.43,148.57,1543.0,133.1032,133.2197,133.0942,133.2197,1543.0
2018-05-07 15:30:00,148.59,148.74,148.55,148.73,2642.0,133.2377,133.3722,133.2018,133.3632,2642.0
2018-05-07 15:35:00,148.71,148.81,148.7,148.78,2183.0,133.3453,133.4349,133.3363,133.408,2183.0
2018-05-07 15:40:00,148.76,148.78,148.68,148.73,1120.0,133.3901,133.408,133.3184,133.3632,1120.0
2018-05-07 15:45:00,148.67,148.81,148.62,148.81,5447.0,133.3094,133.4349,133.2646,133.4349,5447.0
2018-05-07 15:50:00,148.77,148.77,148.6,148.72,11646.0,133.3991,133.3991,133.2466,133.3542,11646.0
2018-05-07 15:55:00,148.74,148.81,148.72,148.81,40699.0,133.3722,133.4349,133.3542,133.4349,40699.0
2018-05-08 09:30:00,148.61,148.61,148.54,148.56,4258.0,133.2556,133.2556,133.1928,133.2108,4258.0
2018-05-08 09:35:00,148.55,148.57,148.39,148.39,4700.0,133.2018,133.2197,133.0583,133.0583,4700.0
2018-05-08 09:40:00,148.5,148.56,148.47,148.47,3700.0,133.157,133.2108,133.1301,133.1301,3700.0
2018-05-08 09:45:00,148.43,148.52,148.4,148.4,17258.0,133.0942,133.1749,133.0673,133.0673,17258.0
2018-05-08 09:50:00,148.44,148.44,148.31,148.34,2766.0,133.1032,133.1032,132.9866,133.0135,2766.0
2018-05-08 09:55:00,148.31,148.4,148.31,148.4,4336.0,132.9866,133.0673,132.9866,133.0673,4336.0
2018-05-08 10:00:00,148.43,148.51,148.41,148.5,1642.0,133.0942,133.1659,133.0763,133.157,1642.0
2018-05-08 10:05:00,148.5,148.61,148.5,148.56,2200.0,133.157,133.2556,133.157,133.2108,2200.0
2018-05-08 10:10:00,148.57,148.6,148.47,148.47,850.0,133.2197,133.2466,133.1301,133.1301,850.0
2018-05-08 10:15:00,148.4,148.57,148.4,148.57,700.0,133.0673,133.2197,133.0673,133.2197,700.0
2018-05-08 10:20:00,148.54,148.54,148.4,148.4,4565.0,133.1928,133.1928,133.0673,133.0673,4565.0
2018-05-08 10:25:00,148.45,148.47,148.42,148.43,2367.0,133.1121,133.1301,133.0852,133.0942,2367.0
2018-05-08 10:30:00,148.49,148.69,148.49,148.69,1056.0,133.148,133.3273,133.148,133.3273,1056.0
2018-05-08 10:35:00,148.68,148.77,148.68,148.75,2924.0,133.3184,133.3991,133.3184,133.3811,2924.0
2018-05-08 10:40:00,148.76,148.76,148.73,148.76,989.0,133.3901,133.3901,133.3632,133.3901,989.0
2018-05-08 10:45:00,148.74,148.77,148.7,148.76,2485.0,133.3722,133.3991,133.3363,133.3901,2485.0
2018-05-08 10:50:00,148.78,148.8,148.78,148.8,200.0,133.408,133.426,133.408,133.426,200.0
2018-05-08 10:55:00,148.82,148.83,148.71,148.71,829.0,133.4439,133.4529,133.3453,133.3453,829.0
2018-05-08 11:00:00,148.62,148.63,148.57,148.58,400.0,133.2646,133.2735,133.2197,133.2287,400.0
2018-05-08 11:05:00,148.6,148.6,148.41,148.41,5933.0,133.2466,133.2466,133.0763,133.0763,5933.0
2018-05-08 11:10:00,148.42,148.83,148.42,148.83,9325.0,133.0852,133.4529,133.0852,133.4529,9325.0
2018-05-08 11:15:00,148.79,149.04,148.78,148.91,6044.0,133.417,133.6412,133.408,133.5246,6044.0
2018-05-08 11:20:00,148.9,149.0,148.8,148.8,8773.0,133.5156,133.6053,133.426,133.426,8773.0
2018-05-08 11:25:00,148.76,148.87,148.73,148.87,1270.0,133.3901,133.4887,133.3632,133.4887,1270.0
2018-05-08 11:30:00,148.77,148.83,148.71,148.74,5807.0,133.3991,133.4529,133.3453,133.3722,5807.0
2018-05-08 11:35:00,148.73,148.75,148.52,148.62,4201.0,133.3632,133.3811,133.1749,133.2646,4201.0
2018-05-08 11:40:00,148.55,148.66,148.54,148.65,536.0,133.2018,133.3004,133.1928,133.2915,536.0
2018-05-08 11:45:00,148.66,148.79,148.66,148.71,1625.0,133.3004,133.417,133.3004,133.3453,1625.0
2018-05-08 11:50:00,148.66,148.79,148.63,148.78,2000.0,133.3004,133.417,133.2735,133.408,2000.0
2018-05-08 11:55:00,148.72,148.74,148.63,148.69,500.0,133.3542,133.3722,133.2735,133.3273,500.0
2018-05-08 12:00:00,148.6,148.64,148.5,148.54,1500.0,133.2466,133.2825,133.157,133.1928,1500.0
2018-05-08 12:05:00,148.52,148.57,148.47,148.55,1631.0,133.1749,133.2197,133.1301,133.2018,1631.0
2018-05-08 12:10:00,148.53,148.57,148.51,148.56,852.0,133.1839,133.2197,133.1659,133.2108,852.0
2018-05-08 12:15:00,148.49,148.57,148.43,148.43,4319.0,133.148,133.2197,133.0942,133.0942,4319.0
2018-05-08 12:20:00,148.46,148.49,148.41,148.48,1742.0,133.1211,133.148,133.0763,133.139,1742.0
2018-05-08 12:25:00,148.52,148.52,148.43,148.43,961.0,133.1749,133.1749,133.0942,133.0942,961.0
2018-05-08 12:30:00,148.44,148.5,148.44,148.46,3400.0,133.1032,133.157,133.1032,133.1211,3400.0
2018-05-08 12:35:00,148.41,148.5,148.36,148.48,5000.0,133.0763,133.157,133.0314,133.139,5000.0
2018-05-08 12:40:00,148.5,148.52,148.49,148.52,2908.0,133.157,133.1749,133.148,133.1749,2908.0
2018-05-08 12:45:00,148.51,148.51,148.44,148.44,1938.0,133.1659,133.1659,133.1032,133.1032,1938.0
2018-05-08 12:50:00,148.45,148.45,148.31,148.31,7307.0,133.1121,133.1121,132.9866,132.9866,7307.0
2018-05-08 12:55:00,148.35,148.35,148.17,148.3,7766.0,133.0225,133.0225,132.8611,132.9776,7766.0
2018-05-08 13:00:00,148.34,148.42,148.34,148.42,500.0,133.0135,133.0852,133.0135,133.0852,500.0
2018-05-08 13:05:00,148.42,148.42,148.38,148.39,1501.0,133.0852,133.0852,133.0494,133.0583,1501.0
2018-05-08 13:10:00,148.36,148.43,148.33,148.38,2907.0,133.0314,133.0942,133.0045,133.0494,2907.0
2018-05-08 13:15:00,148.36,148.41,148.35,148.38,1836.0,133.0314,133.0763,133.0225,133.0494,1836.0
2018-05-08 13:20:00,148.38,148.46,148.38,148.39,1902.0,133.0494,133.1211,133.0494,133.0583,1902.0
2018-05-08 13:25:00,148.4,148.58,148.4,148.55,5124.0,133.0673,133.2287,133.0673,133.2018,5124.0
2018-05-08 13:30:00,148.56,148.57,148.51,148.52,3964.0,133.2108,133.2197,133.1659,133.1749,3964.0
2018-05-08 13:35:00,148.54,148.54,148.46,148.48,6283.0,133.1928,133.1928,133.1211,133.139,6283.0
2018-05-08 13:40:00,148.46,148.55,148.46,148.49,3690.0,133.1211,133.2018,133.1211,133.148,3690.0
2018-05-08 13:45:00,148.55,148.62,148.52,148.54,1400.0,133.2018,133.2646,133.1749,133.1928,1400.0
2018-05-08 13:50:00,148.57,148.59,148.53,148.53,5108.0,133.2197,133.2377,133.1839,133.1839,5108.0
2018-05-08 13:55:00,148.46,148.49,148.36,148.37,3817.0,133.1211,133.148,133.0314,133.0404,3817.0
2018-05-08 14:00:00,148.4,148.48,148.38,148.46,7867.0,133.0673,133.139,133.0494,133.1211,7867.0
2018-05-08 14:05:00,148.45,148.46,148.37,148.39,17484.0,133.1121,133.1211,133.0404,133.0583,17484.0
2018-05-08 14:10:00,148.35,148.47,148.21,148.34,14691.0,133.0225,133.1301,132.8969,133.0135,14691.0
2018-05-08 14:15:00,148.33,148.46,148.32,148.41,4517.0,133.0045,133.1211,132.9956,133.0763,4517.0
2018-05-08 14:20:00,148.41,148.69,148.36,148.65,7443.0,133.0763,133.3273,133.0314,133.2915,7443.0
2018-05-08 14:25:00,148.75,148.81,148.44,148.44,9470.0,133.3811,133.4349,133.1032,133.1032,9470.0
2018-05-08 14:30:00,148.49,148.51,148.34,148.45,8128.0,133.148,133.1659,133.0135,133.1121,8128.0
2018-05-08 14:35:00,148.47,148.49,148.22,148.22,5933.0,133.1301,133.148,132.9059,132.9059,5933.0
2018-05-08 14:40:00,148.16,148.16,147.93,148.06,14006.0,132.8521,132.8521,132.6458,132.7624,14006.0
2018-05-08 14:45:00,148.08,148.17,148.06,148.17,15337.0,132.7804,132.8611,132.7624,132.8611,15337.0
2018-05-08 14:50:00,148.18,148.43,148.18,148.35,13699.0,132.87,133.0942,132.87,133.0225,13699.0
2018-05-08 14:55:00,148.35,148.41,148.22,148.22,8054.0,133.0225,133.0763,132.9059,132.9059,8054.0
2018-05-08 15:00:00,148.24,148.42,148.08,148.42,13004.0,132.9238,133.0852,132.7804,133.0852,13004.0
2018-05-08 15:05:00,148.42,148.53,148.42,148.53,5695.0,133.0852,133.1839,133.0852,133.1839,5695.0
2018-05-08 15:10:00,148.45,148.67,148.43,148.67,10398.0,133.1121,133.3094,133.0942,133.3094,10398.0
2018-05-08 15:15:00,148.67,148.67,148.51,148.59,10241.0,133.3094,133.3094,133.1659,133.2377,10241.0
2018-05-08 15:20:00,148.6,148.71,148.6,148.61,6853.0,133.2466,133.3453,133.2466,133.2556,6853.0
2018-05-08 15:25:00,148.61,148.66,148.57,148.63,12515.0,133.2556,133.3004,133.2197,133.2735,12515.0
2018-05-08 15:30:00,148.64,148.76,148.61,148.69,7731.0,133.2825,133.3901,133.2556,133.3273,7731.0
2018-05-08 15:35:00,148.71,148.79,148.7,148.74,10157.0,133.3453,133.417,133.3363,133.3722,10157.0
2018-05-08 15:40:00,148.74,148.82,148.7,148.7,6749.0,133.3722,133.4439,133.3363,133.3363,6749.0
2018-05-08 15:45:00,148.65,148.66,148.57,148.6,9443.0,133.2915,133.3004,133.2197,133.2466,9443.0
2018-05-08 15:50:00,148.6,148.81,148.6,148.68,15620.0,133.2466,133.4349,133.2466,133.3184,15620.0
2018-05-08 15:55:00,148.68,148.83,148.68,148.83,96601.0,133.3184,133.4529,133.3184,133.4529,96601.0
2018-05-09 09:30:00,149.19,149.33,149.13,149.33,9157.0,133.7757,133.9012,133.7219,133.9012,9157.0
2018-05-09 09:35:00,149.43,149.45,149.12,149.13,5599.0,133.9909,134.0088,133.7129,133.7219,5599.0
2018-05-09 09:40:00,149.15,149.29,149.15,149.29,2056.0,133.7398,133.8653,133.7398,133.8653,2056.0
2018-05-09 09:45:00,149.3,149.43,149.29,149.36,3215.0,133.8743,133.9909,133.8653,133.9281,3215.0
2018-05-09 09:50:00,149.37,149.39,149.34,149.35,429556.0,133.9371,133.955,133.9102,133.9191,429556.0
2018-05-09 09:55:00,149.32,149.32,149.22,149.22,7565.0,133.8922,133.8922,133.8026,133.8026,7565.0
2018-05-09 10:00:00,149.13,149.29,149.13,149.27,1733.0,133.7219,133.8653,133.7219,133.8474,1733.0
2018-05-09 10:05:00,149.29,149.34,149.29,149.34,300.0,133.8653,133.9102,133.8653,133.9102,300.0
2018-05-09 10:10:00,149.31,149.41,149.31,149.4,3248.0,133.8833,133.9729,133.8833,133.964,3248.0
2018-05-09 10:15:00,149.4,149.43,149.38,149.39,2718.0,133.964,133.9909,133.946,133.955,2718.0
2018-05-09 10:20:00,149.4,149.47,149.33,149.36,18445.0,133.964,134.0267,133.9012,133.9281,18445.0
2018-05-09 10:25:00,149.36,149.36,149.24,149.24,20059.0,133.9281,133.9281,133.8205,133.8205,20059.0
2018-05-09 10:30:00,149.33,149.33,149.18,149.23,2200.0,133.9012,133.9012,133.7667,133.8115,2200.0
2018-05-09 10:35:00,149.29,149.32,149.27,149.3,1971.0,133.8653,133.8922,133.8474,133.8743,1971.0
2018-05-09 10:40:00,149.29,149.36,149.28,149.32,9521.0,133.8653,133.9281,133.8564,133.8922,9521.0
2018-05-09 10:45:00,149.31,149.31,149.28,149.29,1871.0,133.8833,133.8833,133.8564,133.8653,1871.0
2018-05-09 10:50:00,149.22,149.28,149.02,149.02,5933.0,133.8026,133.8564,133.6232,133.6232,5933.0
2018-05-09 10:55:00,149.03,149.08,148.95,148.95,17282.0,133.6322,133.677,133.5605,133.5605,17282.0
2018-05-09 11:00:00,149.0,149.05,148.94,149.03,8963.0,133.6053,133.6501,133.5515,133.6322,8963.0
2018-05-09 11:05:00,148.95,149.07,148.93,149.07,2250.0,133.5605,133.6681,133.5425,133.6681,2250.0
2018-05-09 11:10:00,149.05,149.11,149.01,149.1,13013.0,133.6501,133.7039,133.6143,133.695,13013.0
2018-05-09 11:15:00,149.05,149.14,149.05,149.14,1150.0,133.6501,133.7308,133.6501,133.7308,1150.0
2018-05-09 11:20:00,149.15,149.2,149.15,149.19,500.0,133.7398,133.7846,133.7398,133.7757,500.0
2018-05-09 11:25:00,149.13,149.21,149.13,149.2,300.0,133.7219,133.7936,133.7219,133.7846,300.0
2018-05-09 11:30:00,149.2,149.28,149.2,149.25,1772.0,133.7846,133.8564,133.7846,133.8295,1772.0
2018-05-09 11:35:00,149.23,149.24,149.22,149.23,1500.0,133.8115,133.8205,133.8026,133.8115,1500.0
2018-05-09 11:40:00,149.22,149.3,149.19,149.28,1588.0,133.8026,133.8743,133.7757,133.8564,1588.0
2018-05-09 11:45:00,149.28,149.28,149.17,149.23,1419.0,133.8564,133.8564,133.7577,133.8115,1419.0
2018-05-09 11:50:00,149.21,149.21,149.21,149.21,100.0,133.7936,133.7936,133.7936,133.7936,100.0
2018-05-09 11:55:00,149.23,149.24,149.22,149.24,1183.0,133.8115,133.8205,133.8026,133.8205,1183.0
2018-05-09 12:00:00,149.29,149.38,149.29,149.35,602.0,133.8653,133.946,133.8653,133.9191,602.0
2018-05-09 12:05:00,149.36,149.36,149.33,149.34,822.0,133.9281,133.9281,133.9012,133.9102,822.0
2018-05-09 12:10:00,149.3,149.35,149.3,149.34,2147.0,133.8743,133.9191,133.8743,133.9102,2147.0
2018-05-09 12:15:00,149.38,149.39,149.37,149.37,1090.0,133.946,133.955,133.9371,133.9371,1090.0
2018-05-09 12:20:00,149.45,149.56,149.45,149.56,3026.0,134.0088,134.1074,134.0088,134.1074,3026.0
2018-05-09 12:25:00,149.59,149.75,149.59,149.7,16984.0,134.1343,134.2778,134.1343,134.233,16984.0
2018-05-09 12:30:00,149.7,149.79,149.7,149.79,26748.0,134.233,134.3137,134.233,134.3137,26748.0
2018-05-09 12:35:00,149.78,149.78,149.69,149.69,2600.0,134.3047,134.3047,134.224,134.224,2600.0
2018-05-09 12:40:00,149.69,149.83,149.66,149.82,1810.0,134.224,134.3495,134.1971,134.3406,1810.0
2018-05-09 12:45:00,149.83,150.02,149.83,150.02,6455.0,134.3495,134.5199,134.3495,134.5199,6455.0
2018-05-09 12:50:00,150.01,150.01,149.99,150.0,2300.0,134.5109,134.5109,134.493,134.502,2300.0
2018-05-09 12:55:00,150.0,150.0,149.95,149.98,1100.0,134.502,134.502,134.4571,134.484,1100.0
2018-05-09 13:00:00,149.99,150.15,149.99,150.09,5100.0,134.493,134.6365,134.493,134.5827,5100.0
2018-05-09 13:05:00,150.08,150.12,150.07,150.1,904.0,134.5737,134.6096,134.5647,134.5916,904.0
2018-05-09 13:10:00,150.11,150.11,150.0,150.03,3033.0,134.6006,134.6006,134.502,134.5289,3033.0
2018-05-09 13:15:00,150.05,150.07,149.95,150.01,27253.0,134.5468,134.5647,134.4571,134.5109,27253.0
2018-05-09 13:20:00,150.07,150.12,150.05,150.11,774.0,134.5647,134.6096,134.5468,134.6006,774.0
2018-05-09 13:25:00,150.06,150.23,150.06,150.22,3568.0,134.5558,134.7082,134.5558,134.6992,3568.0
2018-05-09 13:30:00,150.22,150.28,150.22,150.23,4002.0,134.6992,134.753,134.6992,134.7082,4002.0
2018-05-09 13:35:00,150.25,150.26,150.23,150.24,906.0,134.7261,134.7351,134.7082,134.7172,906.0
2018-05-09 13:40:00,150.25,150.25,150.23,150.25,400.0,134.7261,134.7261,134.7082,134.7261,400.0
2018-05-09 13:45:00,150.23,150.32,150.23,150.31,6700.0,134.7082,134.7889,134.7082,134.7799,6700.0
2018-05-09 13:50:00,150.33,150.35,150.3,150.32,6482.0,134.7979,134.8158,134.771,134.7889,6482.0
2018-05-09 13:55:00,150.32,150.32,150.25,150.32,9421.0,134.7889,134.7889,134.7261,134.7889,9421.0
2018-05-09 14:00:00,150.24,150.26,150.23,150.26,1984.0,134.7172,134.7351,134.7082,134.7351,1984.0
2018-05-09 14:05:00,150.26,150.33,150.26,150.33,2215.0,134.7351,134.7979,134.7351,134.7979,2215.0
2018-05-09 14:10:00,150.35,150.42,150.35,150.39,5444.0,134.8158,134.8786,134.8158,134.8517,5444.0
2018-05-09 14:15:00,150.4,150.41,150.28,150.28,3841.0,134.8606,134.8696,134.753,134.753,3841.0
2018-05-09 14:20:00,150.29,150.3,150.15,150.17,198832.0,134.762,134.771,134.6365,134.6544,198832.0
2018-05-09 14:25:00,150.17,150.19,150.08,150.18,7541.0,134.6544,134.6723,134.5737,134.6634,7541.0
2018-05-09 14:30:00,150.21,150.26,150.2,150.26,1700.0,134.6903,134.7351,134.6813,134.7351,1700.0
2018-05-09 14:35:00,150.32,150.32,150.22,150.22,1170.0,134.7889,134.7889,134.6992,134.6992,1170.0
2018-05-09 14:40:00,150.24,150.32,150.24,150.24,4135.0,134.7172,134.7889,134.7172,134.7172,4135.0
2018-05-09 14:45:00,150.26,150.36,150.25,150.36,2426.0,134.7351,134.8248,134.7261,134.8248,2426.0
2018-05-09 14:50:00,150.38,150.41,150.21,150.23,7657.0,134.8427,134.8696,134.6903,134.7082,7657.0
2018-05-09 14:55:00,150.29,150.32,150.26,150.31,5700.0,134.762,134.7889,134.7351,134.7799,5700.0
2018-05-09 15:00:00,150.31,150.31,150.22,150.22,1846.0,134.7799,134.7799,134.6992,134.6992,1846.0
2018-05-09 15:05:00,150.22,150.36,150.22,150.35,9615.0,134.6992,134.8248,134.6992,134.8158,9615.0
2018-05-09 15:10:00,150.3,150.31,150.24,150.24,6221.0,134.771,134.7799,134.7172,134.7172,6221.0
2018-05-09 15:15:00,150.23,150.24,150.11,150.14,4201.0,134.7082,134.7172,134.6006,134.6275,4201.0
2018-05-09 15:20:00,150.16,150.19,150.16,150.19,2989.0,134.6454,134.6723,134.6454,134.6723,2989.0
2018-05-09 15:25:00,150.17,150.21,150.12,150.13,2879.0,134.6544,134.6903,134.6096,134.6185,2879.0
2018-05-09 15:30:00,150.18,150.2,150.08,150.1,4936.0,134.6634,134.6813,134.5737,134.5916,4936.0
2018-05-09 15:35:00,150.07,150.13,150.04,150.05,4195.0,134.5647,134.6185,134.5378,134.5468,4195.0
2018-05-09 15:40:00,150.05,150.05,149.98,149.99,6001.0,134.5468,134.5468,134.484,134.493,6001.0
2018-05-09 15:45:00,149.98,150.09,149.97,150.09,6351.0,134.484,134.5827,134.4751,134.5827,6351.0
2018-05-09 15:50:00,150.11,150.18,150.1,150.11,13726.0,134.6006,134.6634,134.5916,134.6006,13726.0
2018-05-09 15:55:00,150.12,150.2,150.08,150.19,49520.0,134.6096,134.6813,134.5737,134.6723,49520.0
2018-05-10 09:30:00,150.65,150.76,150.62,150.67,8337.0,135.0848,135.1835,135.0579,135.1028,8337.0
2018-05-10 09:35:00,150.73,150.85,150.73,150.78,7482.0,135.1566,135.2642,135.1566,135.2014,7482.0
2018-05-10 09:40:00,150.83,150.88,150.81,150.81,6376.0,135.2462,135.2911,135.2283,135.2283,6376.0
2018-05-10 09:45:00,150.82,150.87,150.76,150.79,4032.0,135.2373,135.2821,135.1835,135.2104,4032.0
2018-05-10 09:50:00,150.79,150.89,150.79,150.87,2350.0,135.2104,135.3,135.2104,135.2821,2350.0
2018-05-10 09:55:00,150.89,150.96,150.86,150.86,4100.0,135.3,135.3628,135.2731,135.2731,4100.0
2018-05-10 10:00:00,150.85,150.85,150.74,150.79,1900.0,135.2642,135.2642,135.1655,135.2104,1900.0
2018-05-10 10:05:00,150.79,150.85,150.77,150.82,2932.0,135.2104,135.2642,135.1924,135.2373,2932.0
2018-05-10 10:10:00,150.85,150.87,150.77,150.83,4665.0,135.2642,135.2821,135.1924,135.2462,4665.0
2018-05-10 10:15:00,150.78,150.8,150.68,150.71,1300.0,135.2014,135.2193,135.1117,135.1386,1300.0
2018-05-10 10:20:00,150.68,150.76,150.68,150.76,1630.0,135.1117,135.1835,135.1117,135.1835,1630.0
2018-05-10 10:25:00,150.79,150.94,150.79,150.9,6890.0,135.2104,135.3449,135.2104,135.309,6890.0
2018-05-10 10:30:00,150.99,151.0,150.93,150.95,1200.0,135.3897,135.3987,135.3359,135.3538,1200.0
2018-05-10 10:35:00,151.0,151.05,151.0,151.03,1900.0,135.3987,135.4435,135.3987,135.4256,1900.0
2018-05-10 10:40:00,151.03,151.09,151.03,151.04,1100.0,135.4256,135.4794,135.4256,135.4345,1100.0
2018-05-10 10:45:00,151.01,151.06,150.98,151.06,750.0,135.4076,135.4525,135.3807,135.4525,750.0
2018-05-10 10:50:00,151.05,151.07,151.01,151.04,9178.0,135.4435,135.4614,135.4076,135.4345,9178.0
2018-05-10 10:55:00,151.07,151.12,151.05,151.05,500.0,135.4614,135.5063,135.4435,135.4435,500.0
2018-05-10 11:00:00,151.0,151.14,150.99,151.09,6629.0,135.3987,135.5242,135.3897,135.4794,6629.0
2018-05-10 11:05:00,151.11,151.11,151.07,151.08,1036.0,135.4973,135.4973,135.4614,135.4704,1036.0
2018-05-10 11:10:00,151.09,151.14,151.09,151.14,400.0,135.4794,135.5242,135.4794,135.5242,400.0
2018-05-10 11:15:00,151.18,151.26,151.15,151.24,3300.0,135.5601,135.6318,135.5332,135.6139,3300.0
2018-05-10 11:20:00,151.22,151.28,151.22,151.27,1068.0,135.5959,135.6497,135.5959,135.6408,1068.0
2018-05-10 11:25:00,151.28,151.32,151.27,151.27,2100.0,135.6497,135.6856,135.6408,135.6408,2100.0
2018-05-10 11:30:00,151.27,151.29,151.23,151.24,10316.0,135.6408,135.6587,135.6049,135.6139,10316.0
2018-05-10 11:35:00,151.27,151.3,151.27,151.3,400.0,135.6408,135.6677,135.6408,135.6677,400.0
2018-05-10 11:40:00,151.31,151.36,151.3,151.34,1300.0,135.6766,135.7215,135.6677,135.7035,1300.0
2018-05-10 11:45:00,151.36,151.43,151.36,151.43,2852.0,135.7215,135.7842,135.7215,135.7842,2852.0
2018-05-10 11:50:00,151.43,151.43,151.37,151.37,4119.0,135.7842,135.7842,135.7304,135.7304,4119.0
2018-05-10 11:55:00,151.37,151.43,151.37,151.43,401.0,135.7304,135.7842,135.7304,135.7842,401.0
2018-05-10 12:00:00,151.44,151.45,151.42,151.45,3510.0,135.7932,135.8022,135.7753,135.8022,3510.0
2018-05-10 12:05:00,151.46,151.56,151.46,151.56,2790.0,135.8111,135.9008,135.8111,135.9008,2790.0
2018-05-10 12:10:00,151.56,151.61,151.55,151.61,2635.0,135.9008,135.9456,135.8918,135.9456,2635.0
2018-05-10 12:15:00,151.58,151.6,151.56,151.57,8442.0,135.9187,135.9367,135.9008,135.9098,8442.0
2018-05-10 12:20:00,151.55,151.58,151.54,151.54,2711.0,135.8918,135.9187,135.8829,135.8829,2711.0
2018-05-10 12:25:00,151.56,151.69,151.56,151.67,2969.0,135.9008,136.0174,135.9008,135.9994,2969.0
2018-05-10 12:30:00,151.67,151.68,151.59,151.68,1275.0,135.9994,136.0084,135.9277,136.0084,1275.0
2018-05-10 12:35:00,151.67,151.71,151.66,151.71,1172.0,135.9994,136.0353,135.9905,136.0353,1172.0
2018-05-10 12:40:00,151.71,151.74,151.67,151.68,1898.0,136.0353,136.0622,135.9994,136.0084,1898.0
2018-05-10 12:45:00,151.68,151.68,151.68,151.68,100.0,136.0084,136.0084,136.0084,136.0084,100.0
2018-05-10 12:50:00,151.64,151.64,151.61,151.61,300.0,135.9725,135.9725,135.9456,135.9456,300.0
2018-05-10 12:55:00,151.62,151.65,151.62,151.62,800.0,135.9546,135.9815,135.9546,135.9546,800.0
2018-05-10 13:00:00,151.64,151.74,151.64,151.74,500.0,135.9725,136.0622,135.9725,136.0622,500.0
2018-05-10 13:05:00,151.72,151.75,151.72,151.75,1500.0,136.0443,136.0712,136.0443,136.0712,1500.0
2018-05-10 13:10:00,151.78,151.78,151.71,151.71,946.0,136.0981,136.0981,136.0353,136.0353,946.0
2018-05-10 13:15:00,151.69,151.73,151.69,151.73,1849.0,136.0174,136.0532,136.0174,136.0532,1849.0
2018-05-10 13:20:00,151.72,151.75,151.71,151.75,2204.0,136.0443,136.0712,136.0353,136.0712,2204.0
2018-05-10 13:25:00,151.69,151.69,151.61,151.61,400.0,136.0174,136.0174,135.9456,135.9456,400.0
2018-05-10 13:30:00,151.57,151.62,151.53,151.53,6740.0,135.9098,135.9546,135.8739,135.8739,6740.0
2018-05-10 13:35:00,151.6,151.6,151.5,151.52,5699.0,135.9367,135.9367,135.847,135.8649,5699.0
2018-05-10 13:40:00,151.47,151.48,151.42,151.46,2932.0,135.8201,135.8291,135.7753,135.8111,2932.0
2018-05-10 13:45:00,151.44,151.44,151.39,151.39,5621.0,135.7932,135.7932,135.7484,135.7484,5621.0
2018-05-10 13:50:00,151.39,151.46,151.39,151.41,164899.0,135.7484,135.8111,135.7484,135.7663,164899.0
2018-05-10 13:55:00,151.42,151.45,151.37,151.45,79256.0,135.7753,135.8022,135.7304,135.8022,79256.0
2018-05-10 14:00:00,151.47,151.47,151.29,151.38,2200.0,135.8201,135.8201,135.6587,135.7394,2200.0
2018-05-10 14:05:00,151.37,151.51,151.36,151.51,4128.0,135.7304,135.856,135.7215,135.856,4128.0
2018-05-10 14:10:00,151.55,151.59,151.55,151.57,3736.0,135.8918,135.9277,135.8918,135.9098,3736.0
2018-05-10 14:15:00,151.53,151.56,151.52,151.54,3770.0,135.8739,135.9008,135.8649,135.8829,3770.0
2018-05-10 14:20:00,151.53,151.53,151.45,151.45,800.0,135.8739,135.8739,135.8022,135.8022,800.0
2018-05-10 14:25:00,151.46,151.54,151.46,151.54,700.0,135.8111,135.8829,135.8111,135.8829,700.0
2018-05-10 14:30:00,151.56,151.56,151.47,151.47,1138.0,135.9008,135.9008,135.8201,135.8201,1138.0
2018-05-10 14:35:00,151.48,151.48,151.24,151.27,2310.0,135.8291,135.8291,135.6139,135.6408,2310.0
2018-05-10 14:40:00,151.19,151.34,151.18,151.33,1633.0,135.569,135.7035,135.5601,135.6946,1633.0
2018-05-10 14:45:00,151.36,151.51,151.36,151.51,2770.0,135.7215,135.856,135.7215,135.856,2770.0
2018-05-10 14:50:00,151.51,151.59,151.48,151.53,2300.0,135.856,135.9277,135.8291,135.8739,2300.0
2018-05-10 14:55:00,151.52,151.59,151.49,151.57,3958.0,135.8649,135.9277,135.838,135.9098,3958.0
2018-05-10 15:00:00,151.58,151.66,151.43,151.43,11005.0,135.9187,135.9905,135.7842,135.7842,11005.0
2018-05-10 15:05:00,151.43,151.5,151.4,151.47,2122.0,135.7842,135.847,135.7573,135.8201,2122.0
2018-05-10 15:10:00,151.39,151.49,151.36,151.47,2082.0,135.7484,135.838,135.7215,135.8201,2082.0
2018-05-10 15:15:00,151.5,151.54,151.41,151.42,3271.0,135.847,135.8829,135.7663,135.7753,3271.0
2018-05-10 15:20:00,151.46,151.49,151.42,151.43,2521.0,135.8111,135.838,135.7753,135.7842,2521.0
2018-05-10 15:25:00,151.42,151.49,151.41,151.48,17375.0,135.7753,135.838,135.7663,135.8291,17375.0
2018-05-10 15:30:00,151.47,151.48,151.38,151.44,2121.0,135.8201,135.8291,135.7394,135.7932,2121.0
2018-05-10 15:35:00,151.45,151.47,151.4,151.43,2350.0,135.8022,135.8201,135.7573,135.7842,2350.0
2018-05-10 15:40:00,151.43,151.5,151.43,151.5,1409.0,135.7842,135.847,135.7842,135.847,1409.0
2018-05-10 15:45:00,151.49,151.56,151.47,151.54,5174.0,135.838,135.9008,135.8201,135.8829,5174.0
2018-05-10 15:50:00,151.54,151.69,151.49,151.49,5519.0,135.8829,136.0174,135.838,135.838,5519.0
2018-05-10 15:55:00,151.49,151.61,151.46,151.58,19464.0,135.838,135.9456,135.8111,135.9187,19464.0
2018-05-11 09:30:00,151.71,151.71,151.59,151.59,5471.0,136.0353,136.0353,135.9277,135.9277,5471.0
2018-05-11 09:35:00,151.83,151.85,151.79,151.8,1035.0,136.1429,136.1608,136.107,136.116,1035.0
2018-05-11 09:40:00,151.82,151.83,151.78,151.79,1514.0,136.1339,136.1429,136.0981,136.107,1514.0
2018-05-11 09:45:00,151.85,151.89,151.79,151.79,11506.0,136.1608,136.1967,136.107,136.107,11506.0
2018-05-11 09:50:00,151.76,151.86,151.75,151.86,13802.0,136.0801,136.1698,136.0712,136.1698,13802.0
2018-05-11 09:55:00,151.84,152.0,151.82,152.0,1300.0,136.1519,136.2953,136.1339,136.2953,1300.0
2018-05-11 10:00:00,151.96,152.03,151.94,151.97,3038.0,136.2595,136.3222,136.2415,136.2684,3038.0
2018-05-11 10:05:00,151.96,152.03,151.92,152.01,10147.0,136.2595,136.3222,136.2236,136.3043,10147.0
2018-05-11 10:10:00,152.05,152.11,151.95,151.98,2900.0,136.3402,136.394,136.2505,136.2774,2900.0
2018-05-11 10:15:00,151.96,152.02,151.95,151.98,6188.0,136.2595,136.3133,136.2505,136.2774,6188.0
2018-05-11 10:20:00,151.98,152.07,151.98,152.03,13399.0,136.2774,136.3581,136.2774,136.3222,13399.0
2018-05-11 10:25:00,152.04,152.05,151.99,152.0,5111.0,136.3312,136.3402,136.2864,136.2953,5111.0
2018-05-11 10:30:00,151.97,151.99,151.86,151.98,8332.0,136.2684,136.2864,136.1698,136.2774,8332.0
2018-05-11 10:35:00,151.97,152.07,151.97,151.98,10608.0,136.2684,136.3581,136.2684,136.2774,10608.0
2018-05-11 10:40:00,152.0,152.05,151.98,152.05,32124.0,136.2953,136.3402,136.2774,136.3402,32124.0
2018-05-11 10:45:00,152.05,152.09,152.0,152.02,34828.0,136.3402,136.376,136.2953,136.3133,34828.0
2018-05-11 10:50:00,152.02,152.11,152.0,152.11,70628.0,136.3133,136.394,136.2953,136.394,70628.0
2018-05-11 10:55:00,152.11,152.18,152.06,152.17,30720.0,136.394,136.4567,136.3491,136.4478,30720.0
2018-05-11 11:00:00,152.18,152.18,152.13,152.16,5000.0,136.4567,136.4567,136.4119,136.4388,5000.0
2018-05-11 11:05:00,152.16,152.16,152.0,152.0,10305.0,136.4388,136.4388,136.2953,136.2953,10305.0
2018-05-11 11:10:00,151.94,152.02,151.94,152.02,3815.0,136.2415,136.3133,136.2415,136.3133,3815.0
2018-05-11 11:15:00,152.01,152.02,151.92,151.93,1813.0,136.3043,136.3133,136.2236,136.2326,1813.0
2018-05-11 11:20:00,151.89,151.95,151.88,151.94,11231.0,136.1967,136.2505,136.1877,136.2415,11231.0
2018-05-11 11:25:00,151.96,151.97,151.89,151.89,4320.0,136.2595,136.2684,136.1967,136.1967,4320.0
2018-05-11 11:30:00,151.9,151.92,151.87,151.88,3864.0,136.2057,136.2236,136.1788,136.1877,3864.0
2018-05-11 11:35:00,151.83,151.86,151.8,151.8,3200.0,136.1429,136.1698,136.116,136.116,3200.0
2018-05-11 11:40:00,151.81,151.86,151.79,151.83,2907.0,136.125,136.1698,136.107,136.1429,2907.0
2018-05-11 11:45:00,151.84,151.84,151.73,151.74,3852.0,136.1519,136.1519,136.0532,136.0622,3852.0
2018-05-11 11:50:00,151.77,151.84,151.76,151.82,3943.0,136.0891,136.1519,136.0801,136.1339,3943.0
2018-05-11 11:55:00,151.81,151.84,151.79,151.84,5165.0,136.125,136.1519,136.107,136.1519,5165.0
2018-05-11 12:00:00,151.82,151.89,151.8,151.88,3661.0,136.1339,136.1967,136.116,136.1877,3661.0
2018-05-11 12:05:00,151.89,151.93,151.87,151.87,5141.0,136.1967,136.2326,136.1788,136.1788,5141.0
2018-05-11 12:10:00,151.83,151.83,151.65,151.66,9384.0,136.1429,136.1429,135.9815,135.9905,9384.0
2018-05-11 12:15:00,151.62,151.66,151.55,151.66,5918.0,135.9546,135.9905,135.8918,135.9905,5918.0
2018-05-11 12:20:00,151.65,151.65,151.57,151.59,2300.0,135.9815,135.9815,135.9098,135.9277,2300.0
2018-05-11 12:25:00,151.58,151.59,151.5,151.54,6189.0,135.9187,135.9277,135.847,135.8829,6189.0
2018-05-11 12:30:00,151.52,151.63,151.5,151.63,5124.0,135.8649,135.9636,135.847,135.9636,5124.0
2018-05-11 12:35:00,151.64,151.64,151.57,151.61,3900.0,135.9725,135.9725,135.9098,135.9456,3900.0
2018-05-11 12:40:00,151.62,151.63,151.59,151.62,1824.0,135.9546,135.9636,135.9277,135.9546,1824.0
2018-05-11 12:45:00,151.59,151.7,151.59,151.69,6006.0,135.9277,136.0263,135.9277,136.0174,6006.0
2018-05-11 12:50:00,151.68,151.71,151.68,151.69,900.0,136.0084,136.0353,136.0084,136.0174,900.0
2018-05-11 12:55:00,151.67,151.74,151.67,151.69,3693.0,135.9994,136.0622,135.9994,136.0174,3693.0
2018-05-11 13:00:00,151.68,151.7,151.65,151.69,2364.0,136.0084,136.0263,135.9815,136.0174,2364.0
2018-05-11 13:05:00,151.69,151.75,151.69,151.72,4871.0,136.0174,136.0712,136.0174,136.0443,4871.0
2018-05-11 13:10:00,151.73,151.73,151.7,151.71,1500.0,136.0532,136.0532,136.0263,136.0353,1500.0
2018-05-11 13:15:00,151.67,151.74,151.63,151.64,5060.0,135.9994,136.0622,135.9636,135.9725,5060.0
2018-05-11 13:20:00,151.66,151.73,151.66,151.71,5256.0,135.9905,136.0532,135.9905,136.0353,5256.0
2018-05-11 13:25:00,151.67,151.72,151.67,151.71,2700.0,135.9994,136.0443,135.9994,136.0353,2700.0
2018-05-11 13:30:00,151.69,151.69,151.65,151.66,1600.0,136.0174,136.0174,135.9815,135.9905,1600.0
2018-05-11 13:35:00,151.65,151.65,151.56,151.57,4564.0,135.9815,135.9815,135.9008,135.9098,4564.0
2018-05-11 13:40:00,151.56,151.59,151.51,151.51,4444.0,135.9008,135.9277,135.856,135.856,4444.0
2018-05-11 13:45:00,151.5,151.59,151.5,151.59,9615.0,135.847,135.9277,135.847,135.9277,9615.0
2018-05-11 13:50:00,151.59,151.68,151.58,151.66,3069.0,135.9277,136.0084,135.9187,135.9905,3069.0
2018-05-11 13:55:00,151.64,151.65,151.61,151.65,2277.0,135.9725,135.9815,135.9456,135.9815,2277.0
2018-05-11 14:00:00,151.64,151.64,151.53,151.54,12435.0,135.9725,135.9725,135.8739,135.8829,12435.0
2018-05-11 14:05:00,151.55,151.56,151.48,151.48,2507.0,135.8918,135.9008,135.8291,135.8291,2507.0
2018-05-11 14:10:00,151.48,151.49,151.34,151.36,4100.0,135.8291,135.838,135.7035,135.7215,4100.0
2018-05-11 14:15:00,151.37,151.59,151.37,151.58,6263.0,135.7304,135.9277,135.7304,135.9187,6263.0
2018-05-11 14:20:00,151.56,151.71,151.56,151.67,217501.0,135.9008,136.0353,135.9008,135.9994,217501.0
2018-05-11 14:25:00,151.7,151.71,151.67,151.71,1649.0,136.0263,136.0353,135.9994,136.0353,1649.0
2018-05-11 14:30:00,151.65,151.68,151.62,151.64,2827.0,135.9815,136.0084,135.9546,135.9725,2827.0
2018-05-11 14:35:00,151.64,151.73,151.61,151.7,2900.0,135.9725,136.0532,135.9456,136.0263,2900.0
2018-05-11 14:40:00,151.69,151.69,151.62,151.63,2250.0,136.0174,136.0174,135.9546,135.9636,2250.0
2018-05-11 14:45:00,151.59,151.67,151.58,151.66,2400.0,135.9277,135.9994,135.9187,135.9905,2400.0
2018-05-11 14:50:00,151.66,151.67,151.56,151.62,7525.0,135.9905,135.9994,135.9008,135.9546,7525.0
2018-05-11 14:55:00,151.6,151.73,151.59,151.73,4496.0,135.9367,136.0532,135.9277,136.0532,4496.0
2018-05-11 15:00:00,151.71,151.76,151.7,151.7,2956.0,136.0353,136.0801,136.0263,136.0263,2956.0
2018-05-11 15:05:00,151.71,151.83,151.69,151.79,5561.0,136.0353,136.1429,136.0174,136.107,5561.0
2018-05-11 15:10:00,151.82,151.84,151.79,151.81,5158.0,136.1339,136.1519,136.107,136.125,5158.0
2018-05-11 15:15:00,151.81,151.81,151.74,151.79,3100.0,136.125,136.125,136.0622,136.107,3100.0
2018-05-11 15:20:00,151.78,151.78,151.7,151.73,3558.0,136.0981,136.0981,136.0263,136.0532,3558.0
2018-05-11 15:25:00,151.76,151.79,151.75,151.78,2702.0,136.0801,136.107,136.0712,136.0981,2702.0
2018-05-11 15:30:00,151.78,151.83,151.75,151.81,11876.0,136.0981,136.1429,136.0712,136.125,11876.0
2018-05-11 15:35:00,151.81,151.94,151.8,151.92,10732.0,136.125,136.2415,136.116,136.2236,10732.0
2018-05-11 15:40:00,151.9,151.9,151.81,151.81,4036.0,136.2057,136.2057,136.125,136.125,4036.0
2018-05-11 15:45:00,151.81,151.81,151.75,151.77,5900.0,136.125,136.125,136.0712,136.0891,5900.0
2018-05-11 15:50:00,151.77,151.82,151.69,151.69,7878.0,136.0891,136.1339,136.0174,136.0174,7878.0
2018-05-11 15:55:00,151.72,151.88,151.7,151.85,32660.0,136.0443,136.1877,136.0263,136.1608,32660.0
2018-05-14 09:30:00,152.27,152.48,152.27,152.48,5651.0,136.5374,136.7257,136.5374,136.7257,5651.0
2018-05-14 09:35:00,152.41,152.41,152.35,152.35,2016.0,136.663,136.663,136.6092,136.6092,2016.0
2018-05-14 09:40:00,152.37,152.48,152.37,152.46,8795.0,136.6271,136.7257,136.6271,136.7078,8795.0
2018-05-14 09:45:00,152.46,152.5,152.45,152.49,2800.0,136.7078,136.7437,136.6988,136.7347,2800.0
2018-05-14 09:50:00,152.52,152.61,152.47,152.58,8573.0,136.7616,136.8423,136.7168,136.8154,8573.0
2018-05-14 09:55:00,152.57,152.6,152.57,152.57,551.0,136.8064,136.8333,136.8064,136.8064,551.0
2018-05-14 10:00:00,152.5,152.53,152.47,152.48,6200.0,136.7437,136.7706,136.7168,136.7257,6200.0
2018-05-14 10:05:00,152.42,152.44,152.35,152.44,1400.0,136.6719,136.6899,136.6092,136.6899,1400.0
2018-05-14 10:10:00,152.4,152.44,152.39,152.44,814.0,136.654,136.6899,136.645,136.6899,814.0
2018-05-14 10:15:00,152.53,152.53,152.46,152.46,1485.0,136.7706,136.7706,136.7078,136.7078,1485.0
2018-05-14 10:20:00,152.51,152.54,152.48,152.5,6295.0,136.7526,136.7795,136.7257,136.7437,6295.0
2018-05-14 10:25:00,152.53,152.57,152.53,152.57,1044.0,136.7706,136.8064,136.7706,136.8064,1044.0
2018-05-14 10:30:00,152.59,152.65,152.58,152.64,4527.0,136.8244,136.8782,136.8154,136.8692,4527.0
2018-05-14 10:35:00,152.67,152.67,152.6,152.6,5830.0,136.8961,136.8961,136.8333,136.8333,5830.0
2018-05-14 10:40:00,152.65,152.66,152.58,152.6,6711.0,136.8782,136.8871,136.8154,136.8333,6711.0
2018-05-14 10:45:00,152.58,152.58,152.53,152.53,1604.0,136.8154,136.8154,136.7706,136.7706,1604.0
2018-05-14 10:50:00,152.5,152.5,152.48,152.48,1300.0,136.7437,136.7437,136.7257,136.7257,1300.0
2018-05-14 10:55:00,152.5,152.5,152.41,152.41,1600.0,136.7437,136.7437,136.663,136.663,1600.0
2018-05-14 11:00:00,152.36,152.41,152.35,152.39,1565.0,136.6181,136.663,136.6092,136.645,1565.0
2018-05-14 11:05:00,152.43,152.45,152.41,152.45,1600.0,136.6809,136.6988,136.663,136.6988,1600.0
2018-05-14 11:10:00,152.47,152.5,152.41,152.41,3392.0,136.7168,136.7437,136.663,136.663,3392.0
2018-05-14 11:15:00,152.44,152.47,152.44,152.46,500.0,136.6899,136.7168,136.6899,136.7078,500.0
2018-05-14 11:20:00,152.51,152.57,152.42,152.42,3306.0,136.7526,136.8064,136.6719,136.6719,3306.0
2018-05-14 11:25:00,152.4,152.41,152.35,152.35,1300.0,136.654,136.663,136.6092,136.6092,1300.0
2018-05-14 11:30:00,152.41,152.41,152.37,152.41,800.0,136.663,136.663,136.6271,136.663,800.0
2018-05-14 11:35:00,152.41,152.41,152.37,152.41,800.0,136.663,136.663,136.6271,136.663,800.0
2018-05-14 11:40:00,152.32,152.33,152.23,152.29,2815.0,136.5823,136.5912,136.5016,136.5554,2815.0
2018-05-14 11:45:00,152.27,152.28,152.22,152.28,1579.0,136.5374,136.5464,136.4926,136.5464,1579.0
2018-05-14 11:50:00,152.27,152.3,152.27,152.29,1669.0,136.5374,136.5643,136.5374,136.5554,1669.0
2018-05-14 11:55:00,152.3,152.32,152.3,152.31,1622.0,136.5643,136.5823,136.5643,136.5733,1622.0
2018-05-14 12:00:00,152.32,152.51,152.32,152.34,14469.0,136.5823,136.7526,136.5823,136.6002,14469.0
2018-05-14 12:05:00,152.29,152.41,152.28,152.38,1613.0,136.5554,136.663,136.5464,136.6361,1613.0
2018-05-14 12:10:00,152.39,152.39,152.34,152.36,2260.0,136.645,136.645,136.6002,136.6181,2260.0
2018-05-14 12:15:00,152.36,152.39,152.35,152.35,621.0,136.6181,136.645,136.6092,136.6092,621.0
2018-05-14 12:20:00,152.28,152.29,152.27,152.27,600.0,136.5464,136.5554,136.5374,136.5374,600.0
2018-05-14 12:25:00,152.31,152.31,152.25,152.27,1441.0,136.5733,136.5733,136.5195,136.5374,1441.0
2018-05-14 12:30:00,152.31,152.33,152.3,152.3,300.0,136.5733,136.5912,136.5643,136.5643,300.0
2018-05-14 12:35:00,152.26,152.33,152.26,152.3,1592.0,136.5285,136.5912,136.5285,136.5643,1592.0
2018-05-14 12:40:00,152.31,152.31,152.2,152.23,5593.0,136.5733,136.5733,136.4747,136.5016,5593.0
2018-05-14 12:45:00,152.28,152.28,152.23,152.23,1900.0,136.5464,136.5464,136.5016,136.5016,1900.0
2018-05-14 12:50:00,152.23,152.24,152.17,152.19,2915.0,136.5016,136.5105,136.4478,136.4657,2915.0
2018-05-14 12:55:00,152.15,152.17,152.07,152.08,5500.0,136.4298,136.4478,136.3581,136.3671,5500.0
2018-05-14 13:00:00,152.05,152.08,151.97,152.0,6751.0,136.3402,136.3671,136.2684,136.2953,6751.0
2018-05-14 13:05:00,152.03,152.08,152.03,152.06,2501.0,136.3222,136.3671,136.3222,136.3491,2501.0
2018-05-14 13:10:00,152.06,152.07,152.0,152.05,4251.0,136.3491,136.3581,136.2953,136.3402,4251.0
2018-05-14 13:15:00,152.03,152.03,151.87,151.87,9300.0,136.3222,136.3222,136.1788,136.1788,9300.0
2018-05-14 13:20:00,151.88,151.98,151.88,151.98,1546.0,136.1877,136.2774,136.1877,136.2774,1546.0
2018-05-14 13:25:00,151.96,152.0,151.93,151.99,1708.0,136.2595,136.2953,136.2326,136.2864,1708.0
2018-05-14 13:30:00,151.98,152.06,151.87,152.06,5500.0,136.2774,136.3491,136.1788,136.3491,5500.0
2018-05-14 13:35:00,152.04,152.08,152.04,152.08,1532.0,136.3312,136.3671,136.3312,136.3671,1532.0
2018-05-14 13:40:00,152.12,152.12,152.11,152.11,500.0,136.4029,136.4029,136.394,136.394,500.0
2018-05-14 13:45:00,152.1,152.11,152.03,152.06,9580.0,136.385,136.394,136.3222,136.3491,9580.0
2018-05-14 13:50:00,152.05,152.07,152.03,152.05,4057.0,136.3402,136.3581,136.3222,136.3402,4057.0
2018-05-14 13:55:00,152.01,152.08,151.98,152.02,15839.0,136.3043,136.3671,136.2774,136.3133,15839.0
2018-05-14 14:00:00,152.03,152.05,151.95,151.95,5597.0,136.3222,136.3402,136.2505,136.2505,5597.0
2018-05-14 14:05:00,151.97,151.97,151.79,151.79,2300.0,136.2684,136.2684,136.107,136.107,2300.0
2018-05-14 14:10:00,151.87,151.87,151.79,151.79,1816.0,136.1788,136.1788,136.107,136.107,1816.0
2018-05-14 14:15:00,151.81,151.81,151.74,151.78,1723.0,136.125,136.125,136.0622,136.0981,1723.0
2018-05-14 14:20:00,151.83,151.83,151.78,151.83,4000.0,136.1429,136.1429,136.0981,136.1429,4000.0
2018-05-14 14:25:00,151.86,151.96,151.85,151.94,1623.0,136.1698,136.2595,136.1608,136.2415,1623.0
2018-05-14 14:30:00,151.91,151.99,151.91,151.98,5368.0,136.2146,136.2864,136.2146,136.2774,5368.0
2018-05-14 14:35:00,151.98,152.07,151.98,152.04,10331.0,136.2774,136.3581,136.2774,136.3312,10331.0
2018-05-14 14:40:00,152.04,152.04,151.91,151.97,3512.0,136.3312,136.3312,136.2146,136.2684,3512.0
2018-05-14 14:45:00,151.97,151.99,151.9,151.91,5110.0,136.2684,136.2864,136.2057,136.2146,5110.0
2018-05-14 14:50:00,151.86,152.07,151.86,152.06,6719.0,136.1698,136.3581,136.1698,136.3491,6719.0
2018-05-14 14:55:00,152.07,152.09,152.06,152.09,2628.0,136.3581,136.376,136.3491,136.376,2628.0
2018-05-14 15:00:00,152.07,152.08,152.02,152.05,1864.0,136.3581,136.3671,136.3133,136.3402,1864.0
2018-05-14 15:05:00,152.05,152.05,152.01,152.01,658.0,136.3402,136.3402,136.3043,136.3043,658.0
2018-05-14 15:10:00,152.07,152.19,152.07,152.12,6710.0,136.3581,136.4657,136.3581,136.4029,6710.0
2018-05-14 15:15:00,152.1,152.11,152.0,152.03,3529.0,136.385,136.394,136.2953,136.3222,3529.0
2018-05-14 15:20:00,152.02,152.11,152.02,152.11,700.0,136.3133,136.394,136.3133,136.394,700.0
2018-05-14 15:25:00,152.08,152.14,152.07,152.11,3916.0,136.3671,136.4209,136.3581,136.394,3916.0
2018-05-14 15:30:00,152.13,152.13,152.01,152.02,2133.0,136.4119,136.4119,136.3043,136.3133,2133.0
2018-05-14 15:35:00,151.98,152.04,151.98,152.0,206195.0,136.2774,136.3312,136.2774,136.2953,206195.0
2018-05-14 15:40:00,151.97,152.0,151.95,151.98,4638.0,136.2684,136.2953,136.2505,136.2774,4638.0
2018-05-14 15:45:00,151.94,151.95,151.82,151.82,8550.0,136.2415,136.2505,136.1339,136.1339,8550.0
2018-05-14 15:50:00,151.82,151.93,151.82,151.83,8314.0,136.1339,136.2326,136.1339,136.1429,8314.0
2018-05-14 15:55:00,151.83,152.01,151.83,152.01,22019.0,136.1429,136.3043,136.1429,136.3043,22019.0
2018-05-15 09:30:00,151.19,151.27,150.98,151.0,11379.0,135.569,135.6408,135.3807,135.3987,11379.0
2018-05-15 09:35:00,151.04,151.16,150.96,150.97,13943.0,135.4345,135.5421,135.3628,135.3718,13943.0
2018-05-15 09:40:00,150.97,150.97,150.78,150.89,10450.0,135.3718,135.3718,135.2014,135.3,10450.0
2018-05-15 09:45:00,150.91,150.92,150.85,150.9,4121.0,135.318,135.3269,135.2642,135.309,4121.0
2018-05-15 09:50:00,150.85,150.92,150.77,150.8,2977.0,135.2642,135.3269,135.1924,135.2193,2977.0
2018-05-15 09:55:00,150.74,150.74,150.6,150.64,5326.0,135.1655,135.1655,135.04,135.0759,5326.0
2018-05-15 10:00:00,150.59,150.78,150.59,150.78,7741.0,135.031,135.2014,135.031,135.2014,7741.0
2018-05-15 10:05:00,150.8,150.87,150.78,150.78,5525.0,135.2193,135.2821,135.2014,135.2014,5525.0
2018-05-15 10:10:00,150.84,150.91,150.84,150.89,1935.0,135.2552,135.318,135.2552,135.3,1935.0
2018-05-15 10:15:00,150.87,150.91,150.78,150.85,3037.0,135.2821,135.318,135.2014,135.2642,3037.0
2018-05-15 10:20:00,150.89,151.0,150.86,150.96,5386.0,135.3,135.3987,135.2731,135.3628,5386.0
2018-05-15 10:25:00,150.96,150.98,150.93,150.96,4035.0,135.3628,135.3807,135.3359,135.3628,4035.0
2018-05-15 10:30:00,150.85,151.08,150.84,151.07,2169.0,135.2642,135.4704,135.2552,135.4614,2169.0
2018-05-15 10:35:00,151.15,151.27,151.14,151.22,1900.0,135.5332,135.6408,135.5242,135.5959,1900.0
2018-05-15 10:40:00,151.2,151.2,151.0,151.03,16163.0,135.578,135.578,135.3987,135.4256,16163.0
2018-05-15 10:45:00,151.05,151.06,150.95,151.03,5950.0,135.4435,135.4525,135.3538,135.4256,5950.0
2018-05-15 10:50:00,151.06,151.07,151.03,151.03,2109.0,135.4525,135.4614,135.4256,135.4256,2109.0
2018-05-15 10:55:00,151.0,151.08,150.88,151.02,3658.0,135.3987,135.4704,135.2911,135.4166,3658.0
2018-05-15 11:00:00,151.03,151.11,151.01,151.01,2769.0,135.4256,135.4973,135.4076,135.4076,2769.0
2018-05-15 11:05:00,151.03,151.05,150.93,151.0,4319.0,135.4256,135.4435,135.3359,135.3987,4319.0
2018-05-15 11:10:00,150.94,151.0,150.89,150.89,1030.0,135.3449,135.3987,135.3,135.3,1030.0
2018-05-15 11:15:00,150.95,151.06,150.93,151.05,5272.0,135.3538,135.4525,135.3359,135.4435,5272.0
2018-05-15 11:20:00,151.07,151.09,151.0,151.05,3092.0,135.4614,135.4794,135.3987,135.4435,3092.0
2018-05-15 11:25:00,151.03,151.05,150.95,150.95,20581.0,135.4256,135.4435,135.3538,135.3538,20581.0
2018-05-15 11:30:00,150.98,151.09,150.98,151.0,4261.0,135.3807,135.4794,135.3807,135.3987,4261.0
2018-05-15 11:35:00,150.98,151.03,150.97,151.02,8956.0,135.3807,135.4256,135.3718,135.4166,8956.0
2018-05-15 11:40:00,151.05,151.05,150.96,151.03,1500.0,135.4435,135.4435,135.3628,135.4256,1500.0
2018-05-15 11:45:00,151.01,151.07,150.96,151.05,2065.0,135.4076,135.4614,135.3628,135.4435,2065.0
2018-05-15 11:50:00,151.13,151.13,151.06,151.07,3028.0,135.5152,135.5152,135.4525,135.4614,3028.0
2018-05-15 11:55:00,151.05,151.14,150.82,150.83,12747.0,135.4435,135.5242,135.2373,135.2462,12747.0
2018-05-15 12:00:00,150.86,150.86,150.71,150.71,2474.0,135.2731,135.2731,135.1386,135.1386,2474.0
2018-05-15 12:05:00,150.65,150.76,150.62,150.75,3600.0,135.0848,135.1835,135.0579,135.1745,3600.0
2018-05-15 12:10:00,150.75,150.78,150.67,150.74,8673.0,135.1745,135.2014,135.1028,135.1655,8673.0
2018-05-15 12:15:00,150.73,150.76,150.72,150.72,1600.0,135.1566,135.1835,135.1476,135.1476,1600.0
2018-05-15 12:20:00,150.76,150.76,150.68,150.72,2014.0,135.1835,135.1835,135.1117,135.1476,2014.0
2018-05-15 12:25:00,150.73,150.79,150.72,150.75,2360.0,135.1566,135.2104,135.1476,135.1745,2360.0
2018-05-15 12:30:00,150.77,150.92,150.76,150.89,9824.0,135.1924,135.3269,135.1835,135.3,9824.0
2018-05-15 12:35:00,150.85,150.93,150.84,150.9,11830.0,135.2642,135.3359,135.2552,135.309,11830.0
2018-05-15 12:40:00,150.89,150.95,150.87,150.95,5719.0,135.3,135.3538,135.2821,135.3538,5719.0
2018-05-15 12:45:00,150.97,151.11,150.97,151.11,11548.0,135.3718,135.4973,135.3718,135.4973,11548.0
2018-05-15 12:50:00,151.06,151.06,151.02,151.03,3000.0,135.4525,135.4525,135.4166,135.4256,3000.0
2018-05-15 12:55:00,151.05,151.2,150.99,151.0,30157.0,135.4435,135.578,135.3897,135.3987,30157.0
2018-05-15 13:00:00,150.99,151.02,150.89,150.93,25982.0,135.3897,135.4166,135.3,135.3359,25982.0
2018-05-15 13:05:00,150.9,150.9,150.84,150.84,2686.0,135.309,135.309,135.2552,135.2552,2686.0
2018-05-15 13:10:00,150.84,150.88,150.83,150.83,6987.0,135.2552,135.2911,135.2462,135.2462,6987.0
2018-05-15 13:15:00,150.86,150.86,150.81,150.86,4107.0,135.2731,135.2731,135.2283,135.2731,4107.0
2018-05-15 13:20:00,150.93,150.94,150.77,150.78,15051.0,135.3359,135.3449,135.1924,135.2014,15051.0
2018-05-15 13:25:00,150.78,150.86,150.77,150.77,8600.0,135.2014,135.2731,135.1924,135.1924,8600.0
2018-05-15 13:30:00,150.79,150.82,150.73,150.75,6609.0,135.2104,135.2373,135.1566,135.1745,6609.0
2018-05-15 13:35:00,150.83,150.83,150.71,150.74,3910.0,135.2462,135.2462,135.1386,135.1655,3910.0
2018-05-15 13:40:00,150.71,150.78,150.7,150.76,5735.0,135.1386,135.2014,135.1297,135.1835,5735.0
2018-05-15 13:45:00,150.78,150.87,150.78,150.86,2375.0,135.2014,135.2821,135.2014,135.2731,2375.0
2018-05-15 13:50:00,150.87,150.87,150.8,150.82,1270.0,135.2821,135.2821,135.2193,135.2373,1270.0
2018-05-15 13:55:00,150.81,150.82,150.52,150.54,19118.0,135.2283,135.2373,134.9682,134.9862,19118.0
2018-05-15 14:00:00,150.52,150.68,150.52,150.67,31673.0,134.9682,135.1117,134.9682,135.1028,31673.0
2018-05-15 14:05:00,150.67,150.69,150.63,150.65,7331.0,135.1028,135.1207,135.0669,135.0848,7331.0
2018-05-15 14:10:00,150.64,150.76,150.64,150.75,16125.0,135.0759,135.1835,135.0759,135.1745,16125.0
2018-05-15 14:15:00,150.72,150.78,150.65,150.75,42385.0,135.1476,135.2014,135.0848,135.1745,42385.0
2018-05-15 14:20:00,150.74,150.76,150.65,150.67,7257.0,135.1655,135.1835,135.0848,135.1028,7257.0
2018-05-15 14:25:00,150.66,150.86,150.52,150.79,42988.0,135.0938,135.2731,134.9682,135.2104,42988.0
2018-05-15 14:30:00,150.8,151.04,150.8,150.99,12816.0,135.2193,135.4345,135.2193,135.3897,12816.0
2018-05-15 14:35:00,151.03,151.07,150.89,150.9,19072.0,135.4256,135.4614,135.3,135.309,19072.0
2018-05-15 14:40:00,150.86,150.94,150.84,150.94,3795.0,135.2731,135.3449,135.2552,135.3449,3795.0
2018-05-15 14:45:00,150.89,150.89,150.75,150.75,1500.0,135.3,135.3,135.1745,135.1745,1500.0
2018-05-15 14:50:00,150.77,150.82,150.77,150.82,1756.0,135.1924,135.2373,135.1924,135.2373,1756.0
2018-05-15 14:55:00,150.79,150.79,150.68,150.77,5666.0,135.2104,135.2104,135.1117,135.1924,5666.0
2018-05-15 15:00:00,150.79,150.79,150.65,150.75,3411.0,135.2104,135.2104,135.0848,135.1745,3411.0
2018-05-15 15:05:00,150.73,150.75,150.68,150.71,6529.0,135.1566,135.1745,135.1117,135.1386,6529.0
2018-05-15 15:10:00,150.63,150.64,150.58,150.58,5595.0,135.0669,135.0759,135.0221,135.0221,5595.0
2018-05-15 15:15:00,150.61,150.67,150.6,150.63,8198.0,135.049,135.1028,135.04,135.0669,8198.0
2018-05-15 15:20:00,150.63,150.69,150.56,150.56,7898.0,135.0669,135.1207,135.0041,135.0041,7898.0
2018-05-15 15:25:00,150.55,150.6,150.49,150.59,7545.0,134.9952,135.04,134.9413,135.031,7545.0
2018-05-15 15:30:00,150.57,150.71,150.54,150.63,7400.0,135.0131,135.1386,134.9862,135.0669,7400.0
2018-05-15 15:35:00,150.72,150.79,150.7,150.71,4006.0,135.1476,135.2104,135.1297,135.1386,4006.0
2018-05-15 15:40:00,150.7,150.74,150.62,150.72,39953.0,135.1297,135.1655,135.0579,135.1476,39953.0
2018-05-15 15:45:00,150.7,150.7,150.62,150.63,14524.0,135.1297,135.1297,135.0579,135.0669,14524.0
2018-05-15 15:50:00,150.66,150.92,150.66,150.8,34830.0,135.0938,135.3269,135.0938,135.2193,34830.0
2018-05-15 15:55:00,150.82,151.05,150.74,150.98,63324.0,135.2373,135.4435,135.1655,135.3807,63324.0
2018-05-16 09:30:00,151.07,151.33,151.07,151.21,7523.0,135.4614,135.6946,135.4614,135.587,7523.0
2018-05-16 09:35:00,151.15,151.34,151.14,151.33,16695.0,135.5332,135.7035,135.5242,135.6946,16695.0
2018-05-16 09:40:00,151.31,151.31,151.23,151.23,1171.0,135.6766,135.6766,135.6049,135.6049,1171.0
2018-05-16 09:45:00,151.25,151.47,151.25,151.47,8610.0,135.6228,135.8201,135.6228,135.8201,8610.0
2018-05-16 09:50:00,151.51,151.51,151.5,151.51,103.0,135.856,135.856,135.847,135.856,103.0
2018-05-16 09:55:00,151.53,151.53,151.53,151.53,400.0,135.8739,135.8739,135.8739,135.8739,400.0
2018-05-16 10:00:00,151.5,151.5,151.39,151.4,2399.0,135.847,135.847,135.7484,135.7573,2399.0
2018-05-16 10:05:00,151.41,151.41,151.35,151.35,800.0,135.7663,135.7663,135.7125,135.7125,800.0
2018-05-16 10:10:00,151.31,151.33,151.2,151.29,2229.0,135.6766,135.6946,135.578,135.6587,2229.0
2018-05-16 10:15:00,151.27,151.36,151.27,151.33,1290.0,135.6408,135.7215,135.6408,135.6946,1290.0
2018-05-16 10:20:00,151.25,151.42,151.22,151.41,2485.0,135.6228,135.7753,135.5959,135.7663,2485.0
2018-05-16 10:25:00,151.38,151.38,151.31,151.34,1896.0,135.7394,135.7394,135.6766,135.7035,1896.0
2018-05-16 10:30:00,151.33,151.44,151.33,151.44,2975.0,135.6946,135.7932,135.6946,135.7932,2975.0
2018-05-16 10:35:00,151.44,151.52,151.44,151.47,2275.0,135.7932,135.8649,135.7932,135.8201,2275.0
2018-05-16 10:40:00,151.48,151.53,151.44,151.45,2325.0,135.8291,135.8739,135.7932,135.8022,2325.0
2018-05-16 10:45:00,151.45,151.47,151.43,151.44,1301.0,135.8022,135.8201,135.7842,135.7932,1301.0
2018-05-16 10:50:00,151.49,151.5,151.39,151.39,3637.0,135.838,135.847,135.7484,135.7484,3637.0
2018-05-16 10:55:00,151.4,151.4,151.33,151.38,2581.0,135.7573,135.7573,135.6946,135.7394,2581.0
2018-05-16 11:00:00,151.36,151.36,151.25,151.25,2404.0,135.7215,135.7215,135.6228,135.6228,2404.0
2018-05-16 11:05:00,151.26,151.29,151.26,151.27,1500.0,135.6318,135.6587,135.6318,135.6408,1500.0
2018-05-16 11:10:00,151.3,151.3,151.21,151.24,3506.0,135.6677,135.6677,135.587,135.6139,3506.0
2018-05-16 11:15:00,151.24,151.28,151.24,151.28,500.0,135.6139,135.6497,135.6139,135.6497,500.0
2018-05-16 11:20:00,151.33,151.39,151.24,151.24,8454.0,135.6946,135.7484,135.6139,135.6139,8454.0
2018-05-16 11:25:00,151.18,151.18,151.14,151.17,2033.0,135.5601,135.5601,135.5242,135.5511,2033.0
2018-05-16 11:30:00,151.19,151.22,151.19,151.22,3741.0,135.569,135.5959,135.569,135.5959,3741.0
2018-05-16 11:35:00,151.23,151.31,151.23,151.28,1299.0,135.6049,135.6766,135.6049,135.6497,1299.0
2018-05-16 11:40:00,151.29,151.3,151.26,151.3,600.0,135.6587,135.6677,135.6318,135.6677,600.0
2018-05-16 11:45:00,151.3,151.41,151.3,151.41,2200.0,135.6677,135.7663,135.6677,135.7663,2200.0
2018-05-16 11:50:00,151.38,151.46,151.38,151.46,2519.0,135.7394,135.8111,135.7394,135.8111,2519.0
2018-05-16 11:55:00,151.45,151.47,151.41,151.47,2550.0,135.8022,135.8201,135.7663,135.8201,2550.0
2018-05-16 12:00:00,151.5,151.54,151.5,151.53,3401.0,135.847,135.8829,135.847,135.8739,3401.0
2018-05-16 12:05:00,151.53,151.73,151.53,151.69,23827.0,135.8739,136.0532,135.8739,136.0174,23827.0
2018-05-16 12:10:00,151.71,151.74,151.67,151.69,3554.0,136.0353,136.0622,135.9994,136.0174,3554.0
2018-05-16 12:15:00,151.72,151.72,151.67,151.69,1577.0,136.0443,136.0443,135.9994,136.0174,1577.0
2018-05-16 12:20:00,151.7,151.7,151.65,151.69,2648.0,136.0263,136.0263,135.9815,136.0174,2648.0
2018-05-16 12:25:00,151.75,151.79,151.72,151.77,5135.0,136.0712,136.107,136.0443,136.0891,5135.0
2018-05-16 12:30:00,151.81,151.94,151.81,151.89,1890.0,136.125,136.2415,136.125,136.1967,1890.0
2018-05-16 12:35:00,151.9,151.9,151.86,151.89,1351.0,136.2057,136.2057,136.1698,136.1967,1351.0
2018-05-16 12:40:00,151.9,151.9,151.85,151.85,636.0,136.2057,136.2057,136.1608,136.1608,636.0
2018-05-16 12:45:00,151.83,151.84,151.78,151.8,2148.0,136.1429,136.1519,136.0981,136.116,2148.0
2018-05-16 12:50:00,151.84,151.89,151.81,151.85,2291.0,136.1519,136.1967,136.125,136.1608,2291.0
2018-05-16 12:55:00,151.79,151.81,151.77,151.81,1303.0,136.107,136.125,136.0891,136.125,1303.0
2018-05-16 13:00:00,151.86,151.88,151.83,151.88,921.0,136.1698,136.1877,136.1429,136.1877,921.0
2018-05-16 13:05:00,151.86,151.86,151.77,151.79,2941.0,136.1698,136.1698,136.0891,136.107,2941.0
2018-05-16 13:10:00,151.8,151.8,151.73,151.74,5991.0,136.116,136.116,136.0532,136.0622,5991.0
2018-05-16 13:15:00,151.76,151.82,151.76,151.77,4026.0,136.0801,136.1339,136.0801,136.0891,4026.0
2018-05-16 13:20:00,151.75,151.81,151.75,151.81,2701.0,136.0712,136.125,136.0712,136.125,2701.0
2018-05-16 13:25:00,151.72,151.77,151.72,151.74,1329.0,136.0443,136.0891,136.0443,136.0622,1329.0
2018-05-16 13:30:00,151.74,151.8,151.74,151.78,2565.0,136.0622,136.116,136.0622,136.0981,2565.0
2018-05-16 13:35:00,151.81,151.82,151.81,151.82,300.0,136.125,136.1339,136.125,136.1339,300.0
2018-05-16 13:40:00,151.8,151.84,151.74,151.74,916.0,136.116,136.1519,136.0622,136.0622,916.0
2018-05-16 13:45:00,151.74,151.78,151.74,151.77,756.0,136.0622,136.0981,136.0622,136.0891,756.0
2018-05-16 13:50:00,151.78,151.78,151.73,151.75,2234.0,136.0981,136.0981,136.0532,136.0712,2234.0
2018-05-16 13:55:00,151.79,151.85,151.79,151.83,3060.0,136.107,136.1608,136.107,136.1429,3060.0
2018-05-16 14:00:00,151.83,151.93,151.83,151.91,3916.0,136.1429,136.2326,136.1429,136.2146,3916.0
2018-05-16 14:05:00,151.91,151.91,151.86,151.87,600.0,136.2146,136.2146,136.1698,136.1788,600.0
2018-05-16 14:10:00,151.9,151.9,151.88,151.88,300.0,136.2057,136.2057,136.1877,136.1877,300.0
2018-05-16 14:15:00,151.87,151.9,151.86,151.9,2549.0,136.1788,136.2057,136.1698,136.2057,2549.0
2018-05-16 14:20:00,151.87,151.87,151.8,151.8,2033.0,136.1788,136.1788,136.116,136.116,2033.0
2018-05-16 14:25:00,151.81,151.84,151.8,151.84,1437.0,136.125,136.1519,136.116,136.1519,1437.0
2018-05-16 14:30:00,151.84,151.86,151.81,151.82,5524.0,136.1519,136.1698,136.125,136.1339,5524.0
2018-05-16 14:35:00,151.81,151.88,151.81,151.88,1800.0,136.125,136.1877,136.125,136.1877,1800.0
2018-05-16 14:40:00,151.89,151.95,151.88,151.92,1900.0,136.1967,136.2505,136.1877,136.2236,1900.0
2018-05-16 14:45:00,151.92,151.92,151.9,151.9,1002.0,136.2236,136.2236,136.2057,136.2057,1002.0
2018-05-16 14:50:00,151.89,151.91,151.87,151.91,196790.0,136.1967,136.2146,136.1788,136.2146,196790.0
2018-05-16 14:55:00,151.91,151.98,151.9,151.94,3060.0,136.2146,136.2774,136.2057,136.2415,3060.0
2018-05-16 15:00:00,151.93,151.93,151.74,151.77,1992.0,136.2326,136.2326,136.0622,136.0891,1992.0
2018-05-16 15:05:00,151.76,151.77,151.7,151.77,3218.0,136.0801,136.0891,136.0263,136.0891,3218.0
2018-05-16 15:10:00,151.73,151.73,151.66,151.66,2057.0,136.0532,136.0532,135.9905,135.9905,2057.0
2018-05-16 15:15:00,151.63,151.7,151.63,151.67,2694.0,135.9636,136.0263,135.9636,135.9994,2694.0
2018-05-16 15:20:00,151.73,151.75,151.72,151.72,3133.0,136.0532,136.0712,136.0443,136.0443,3133.0
2018-05-16 15:25:00,151.69,151.72,151.66,151.68,4058.0,136.0174,136.0443,135.9905,136.0084,4058.0
2018-05-16 15:30:00,151.67,151.68,151.61,151.65,5653.0,135.9994,136.0084,135.9456,135.9815,5653.0
2018-05-16 15:35:00,151.66,151.66,151.58,151.61,2194.0,135.9905,135.9905,135.9187,135.9456,2194.0
2018-05-16 15:40:00,151.64,151.66,151.6,151.6,3352.0,135.9725,135.9905,135.9367,135.9367,3352.0
2018-05-16 15:45:00,151.59,151.59,151.41,151.42,6972.0,135.9277,135.9277,135.7663,135.7753,6972.0
2018-05-16 15:50:00,151.42,151.56,151.42,151.54,4794.0,135.7753,135.9008,135.7753,135.8829,4794.0
2018-05-16 15:55:00,151.57,151.68,151.5,151.66,23068.0,135.9098,136.0084,135.847,135.9905,23068.0
2018-05-17 09:30:00,151.61,151.61,151.5,151.52,10286.0,135.9456,135.9456,135.847,135.8649,10286.0
2018-05-17 09:35:00,151.56,151.61,151.44,151.46,32769.0,135.9008,135.9456,135.7932,135.8111,32769.0
2018-05-17 09:40:00,151.47,151.48,151.28,151.42,9871.0,135.8201,135.8291,135.6497,135.7753,9871.0
2018-05-17 09:45:00,151.45,151.58,151.38,151.56,11562.0,135.8022,135.9187,135.7394,135.9008,11562.0
2018-05-17 09:50:00,151.56,151.67,151.56,151.59,2600.0,135.9008,135.9994,135.9008,135.9277,2600.0
2018-05-17 09:55:00,151.58,151.6,151.56,151.59,5816.0,135.9187,135.9367,135.9008,135.9277,5816.0
2018-05-17 10:00:00,151.6,151.75,151.57,151.74,2790.0,135.9367,136.0712,135.9098,136.0622,2790.0
2018-05-17 10:05:00,151.81,151.94,151.81,151.92,4300.0,136.125,136.2415,136.125,136.2236,4300.0
2018-05-17 10:10:00,151.87,151.9,151.84,151.86,3648.0,136.1788,136.2057,136.1519,136.1698,3648.0
2018-05-17 10:15:00,151.87,151.89,151.83,151.88,1980.0,136.1788,136.1967,136.1429,136.1877,1980.0
2018-05-17 10:20:00,151.96,152.03,151.96,152.01,9257.0,136.2595,136.3222,136.2595,136.3043,9257.0
2018-05-17 10:25:00,151.99,152.0,151.95,151.95,1700.0,136.2864,136.2953,136.2505,136.2505,1700.0
2018-05-17 10:30:00,151.94,152.1,151.94,152.1,3006.0,136.2415,136.385,136.2415,136.385,3006.0
2018-05-17 10:35:00,152.08,152.23,152.03,152.23,4050.0,136.3671,136.5016,136.3222,136.5016,4050.0
2018-05-17 10:40:00,152.14,152.24,152.14,152.18,9911.0,136.4209,136.5105,136.4209,136.4567,9911.0
2018-05-17 10:45:00,152.2,152.21,152.17,152.17,1000.0,136.4747,136.4836,136.4478,136.4478,1000.0
2018-05-17 10:50:00,152.18,152.26,152.15,152.25,1334.0,136.4567,136.5285,136.4298,136.5195,1334.0
2018-05-17 10:55:00,152.25,152.25,152.23,152.23,1500.0,136.5195,136.5195,136.5016,136.5016,1500.0
2018-05-17 11:00:00,152.23,152.25,152.12,152.13,1600.0,136.5016,136.5195,136.4029,136.4119,1600.0
2018-05-17 11:05:00,152.11,152.13,152.09,152.11,3372.0,136.394,136.4119,136.376,136.394,3372.0
2018-05-17 11:10:00,152.14,152.15,152.07,152.12,2904.0,136.4209,136.4298,136.3581,136.4029,2904.0
2018-05-17 11:15:00,152.06,152.08,152.03,152.08,1100.0,136.3491,136.3671,136.3222,136.3671,1100.0
2018-05-17 11:20:00,152.08,152.12,152.07,152.08,4103.0,136.3671,136.4029,136.3581,136.3671,4103.0
2018-05-17 11:25:00,152.09,152.13,152.09,152.13,1111.0,136.376,136.4119,136.376,136.4119,1111.0
2018-05-17 11:30:00,152.1,152.1,151.98,151.98,900.0,136.385,136.385,136.2774,136.2774,900.0
2018-05-17 11:35:00,151.99,152.0,151.98,151.98,600.0,136.2864,136.2953,136.2774,136.2774,600.0
2018-05-17 11:40:00,152.1,152.1,152.07,152.07,647.0,136.385,136.385,136.3581,136.3581,647.0
2018-05-17 11:45:00,152.05,152.1,151.98,151.98,5886.0,136.3402,136.385,136.2774,136.2774,5886.0
2018-05-17 11:50:00,152.01,152.01,151.92,151.92,1200.0,136.3043,136.3043,136.2236,136.2236,1200.0
2018-05-17 11:55:00,151.93,152.0,151.92,151.93,4760.0,136.2326,136.2953,136.2236,136.2326,4760.0
2018-05-17 12:00:00,151.96,151.97,151.94,151.97,2206.0,136.2595,136.2684,136.2415,136.2684,2206.0
2018-05-17 12:05:00,151.93,151.95,151.88,151.92,900.0,136.2326,136.2505,136.1877,136.2236,900.0
2018-05-17 12:10:00,151.9,151.99,151.9,151.99,2060.0,136.2057,136.2864,136.2057,136.2864,2060.0
2018-05-17 12:15:00,152.01,152.04,152.01,152.01,500.0,136.3043,136.3312,136.3043,136.3043,500.0
2018-05-17 12:20:00,152.05,152.07,152.03,152.03,600.0,136.3402,136.3581,136.3222,136.3222,600.0
2018-05-17 12:25:00,152.01,152.03,151.99,152.01,1300.0,136.3043,136.3222,136.2864,136.3043,1300.0
2018-05-17 12:30:00,151.99,152.07,151.98,152.04,19705.0,136.2864,136.3581,136.2774,136.3312,19705.0
2018-05-17 12:35:00,152.07,152.07,151.94,151.94,24959.0,136.3581,136.3581,136.2415,136.2415,24959.0
2018-05-17 12:40:00,151.92,151.93,151.72,151.8,16065.0,136.2236,136.2326,136.0443,136.116,16065.0
2018-05-17 12:45:00,151.79,151.79,151.74,151.74,4200.0,136.107,136.107,136.0622,136.0622,4200.0
2018-05-17 12:50:00,151.75,151.78,151.75,151.76,1762.0,136.0712,136.0981,136.0712,136.0801,1762.0
2018-05-17 12:55:00,151.72,151.82,151.69,151.78,4577.0,136.0443,136.1339,136.0174,136.0981,4577.0
2018-05-17 13:00:00,151.77,151.83,151.76,151.83,3093.0,136.0891,136.1429,136.0801,136.1429,3093.0
2018-05-17 13:05:00,151.79,151.8,151.77,151.8,2400.0,136.107,136.116,136.0891,136.116,2400.0
2018-05-17 13:10:00,151.8,151.8,151.68,151.71,3500.0,136.116,136.116,136.0084,136.0353,3500.0
2018-05-17 13:15:00,151.78,151.8,151.78,151.78,8271.0,136.0981,136.116,136.0981,136.0981,8271.0
2018-05-17 13:20:00,151.8,151.86,151.8,151.84,4800.0,136.116,136.1698,136.116,136.1519,4800.0
2018-05-17 13:25:00,151.82,151.83,151.76,151.76,4061.0,136.1339,136.1429,136.0801,136.0801,4061.0
2018-05-17 13:30:00,151.81,151.81,151.78,151.78,621.0,136.125,136.125,136.0981,136.0981,621.0
2018-05-17 13:35:00,151.77,151.77,151.73,151.73,1000.0,136.0891,136.0891,136.0532,136.0532,1000.0
2018-05-17 13:40:00,151.77,151.77,151.6,151.63,3274.0,136.0891,136.0891,135.9367,135.9636,3274.0
2018-05-17 13:45:00,151.58,151.59,151.56,151.59,500.0,135.9187,135.9277,135.9008,135.9277,500.0
2018-05-17 13:50:00,151.6,151.66,151.52,151.53,10001.0,135.9367,135.9905,135.8649,135.8739,10001.0
2018-05-17 13:55:00,151.46,151.46,151.34,151.34,3328.0,135.8111,135.8111,135.7035,135.7035,3328.0
2018-05-17 14:00:00,151.33,151.4,151.16,151.18,5893.0,135.6946,135.7573,135.5421,135.5601,5893.0
2018-05-17 14:05:00,151.15,151.32,151.12,151.3,10045.0,135.5332,135.6856,135.5063,135.6677,10045.0
2018-05-17 14:10:00,151.3,151.37,151.29,151.37,6619.0,135.6677,135.7304,135.6587,135.7304,6619.0
2018-05-17 14:15:00,151.34,151.49,151.34,151.49,6965.0,135.7035,135.838,135.7035,135.838,6965.0
2018-05-17 14:20:00,151.52,151.52,151.47,151.47,5006.0,135.8649,135.8649,135.8201,135.8201,5006.0
2018-05-17 14:25:00,151.51,151.58,151.51,151.54,6248.0,135.856,135.9187,135.856,135.8829,6248.0
2018-05-17 14:30:00,151.55,151.62,151.55,151.59,9048.0,135.8918,135.9546,135.8918,135.9277,9048.0
2018-05-17 14:35:00,151.59,151.6,151.56,151.56,5361.0,135.9277,135.9367,135.9008,135.9008,5361.0
2018-05-17 14:40:00,151.58,151.65,151.57,151.57,1758.0,135.9187,135.9815,135.9098,135.9098,1758.0
2018-05-17 14:45:00,151.59,151.65,151.57,151.64,2312.0,135.9277,135.9815,135.9098,135.9725,2312.0
2018-05-17 14:50:00,151.62,151.65,151.6,151.61,2294.0,135.9546,135.9815,135.9367,135.9456,2294.0
2018-05-17 14:55:00,151.67,151.72,151.65,151.7,2874.0,135.9994,136.0443,135.9815,136.0263,2874.0
2018-05-17 15:00:00,151.71,151.79,151.71,151.77,3286.0,136.0353,136.107,136.0353,136.0891,3286.0
2018-05-17 15:05:00,151.75,151.78,151.74,151.75,6628.0,136.0712,136.0981,136.0622,136.0712,6628.0
2018-05-17 15:10:00,151.75,151.75,151.63,151.64,3192.0,136.0712,136.0712,135.9636,135.9725,3192.0
2018-05-17 15:15:00,151.5,151.55,151.49,151.55,4852.0,135.847,135.8918,135.838,135.8918,4852.0
2018-05-17 15:20:00,151.55,151.66,151.55,151.63,2675.0,135.8918,135.9905,135.8918,135.9636,2675.0
2018-05-17 15:25:00,151.63,151.64,151.52,151.52,4927.0,135.9636,135.9725,135.8649,135.8649,4927.0
2018-05-17 15:30:00,151.49,151.51,151.45,151.5,3567.0,135.838,135.856,135.8022,135.847,3567.0
2018-05-17 15:35:00,151.5,151.51,151.45,151.49,4709.0,135.847,135.856,135.8022,135.838,4709.0
2018-05-17 15:40:00,151.43,151.57,151.43,151.53,8543.0,135.7842,135.9098,135.7842,135.8739,8543.0
2018-05-17 15:45:00,151.52,151.62,151.49,151.61,6402.0,135.8649,135.9546,135.838,135.9456,6402.0
2018-05-17 15:50:00,151.65,151.67,151.49,151.55,9349.0,135.9815,135.9994,135.838,135.8918,9349.0
2018-05-17 15:55:00,151.57,151.65,151.55,151.59,27688.0,135.9098,135.9815,135.8918,135.9277,27688.0
2018-05-18 09:30:00,151.4,151.5,151.37,151.37,3047.0,135.7573,135.847,135.7304,135.7304,3047.0
2018-05-18 09:35:00,151.42,151.47,151.36,151.47,3017.0,135.7753,135.8201,135.7215,135.8201,3017.0
2018-05-18 09:40:00,151.5,151.51,151.41,151.43,887.0,135.847,135.856,135.7663,135.7842,887.0
2018-05-18 09:45:00,151.45,151.58,151.43,151.56,3931.0,135.8022,135.9187,135.7842,135.9008,3931.0
2018-05-18 09:50:00,151.47,151.48,151.36,151.36,9082.0,135.8201,135.8291,135.7215,135.7215,9082.0
2018-05-18 09:55:00,151.36,151.41,151.35,151.4,1001.0,135.7215,135.7663,135.7125,135.7573,1001.0
2018-05-18 10:00:00,151.39,151.44,151.34,151.44,1158.0,135.7484,135.7932,135.7035,135.7932,1158.0
2018-05-18 10:05:00,151.27,151.37,151.25,151.31,3035.0,135.6408,135.7304,135.6228,135.6766,3035.0
2018-05-18 10:10:00,151.29,151.36,151.27,151.32,7351.0,135.6587,135.7215,135.6408,135.6856,7351.0
2018-05-18 10:15:00,151.4,151.4,151.36,151.38,1200.0,135.7573,135.7573,135.7215,135.7394,1200.0
2018-05-18 10:20:00,151.51,151.59,151.5,151.59,2602.0,135.856,135.9277,135.847,135.9277,2602.0
2018-05-18 10:25:00,151.6,151.6,151.47,151.47,6163.0,135.9367,135.9367,135.8201,135.8201,6163.0
2018-05-18 10:30:00,151.46,151.46,151.19,151.2,4200.0,135.8111,135.8111,135.569,135.578,4200.0
2018-05-18 10:35:00,151.14,151.2,151.14,151.17,4425.0,135.5242,135.578,135.5242,135.5511,4425.0
2018-05-18 10:40:00,151.16,151.25,151.09,151.25,5428.0,135.5421,135.6228,135.4794,135.6228,5428.0
2018-05-18 10:45:00,151.22,151.37,151.22,151.29,3672.0,135.5959,135.7304,135.5959,135.6587,3672.0
2018-05-18 10:50:00,151.36,151.38,151.32,151.32,2100.0,135.7215,135.7394,135.6856,135.6856,2100.0
2018-05-18 10:55:00,151.28,151.33,151.28,151.33,1283.0,135.6497,135.6946,135.6497,135.6946,1283.0
2018-05-18 11:00:00,151.37,151.48,151.37,151.46,4810.0,135.7304,135.8291,135.7304,135.8111,4810.0
2018-05-18 11:05:00,151.47,151.51,151.42,151.49,1436.0,135.8201,135.856,135.7753,135.838,1436.0
2018-05-18 11:10:00,151.5,151.5,151.45,151.46,1400.0,135.847,135.847,135.8022,135.8111,1400.0
2018-05-18 11:15:00,151.43,151.52,151.42,151.52,2811.0,135.7842,135.8649,135.7753,135.8649,2811.0
2018-05-18 11:20:00,151.54,151.58,151.43,151.49,3496.0,135.8829,135.9187,135.7842,135.838,3496.0
2018-05-18 11:25:00,151.46,151.46,151.37,151.39,2500.0,135.8111,135.8111,135.7304,135.7484,2500.0
2018-05-18 11:30:00,151.39,151.49,151.38,151.38,4400.0,135.7484,135.838,135.7394,135.7394,4400.0
2018-05-18 11:35:00,151.39,151.56,151.39,151.55,2416.0,135.7484,135.9008,135.7484,135.8918,2416.0
2018-05-18 11:40:00,151.55,151.62,151.54,151.62,817.0,135.8918,135.9546,135.8829,135.9546,817.0
2018-05-18 11:45:00,151.56,151.56,151.47,151.5,1448.0,135.9008,135.9008,135.8201,135.847,1448.0
2018-05-18 11:50:00,151.49,151.59,151.49,151.56,775.0,135.838,135.9277,135.838,135.9008,775.0
2018-05-18 11:55:00,151.6,151.6,151.54,151.57,2574.0,135.9367,135.9367,135.8829,135.9098,2574.0
2018-05-18 12:00:00,151.56,151.56,151.47,151.49,2822.0,135.9008,135.9008,135.8201,135.838,2822.0
2018-05-18 12:05:00,151.45,151.46,151.4,151.41,1915.0,135.8022,135.8111,135.7573,135.7663,1915.0
2018-05-18 12:10:00,151.45,151.45,151.39,151.39,500.0,135.8022,135.8022,135.7484,135.7484,500.0
2018-05-18 12:15:00,151.4,151.47,151.34,151.44,6150.0,135.7573,135.8201,135.7035,135.7932,6150.0
2018-05-18 12:20:00,151.42,151.45,151.41,151.44,9000.0,135.7753,135.8022,135.7663,135.7932,9000.0
2018-05-18 12:25:00,151.44,151.44,151.36,151.36,4220.0,135.7932,135.7932,135.7215,135.7215,4220.0
2018-05-18 12:30:00,151.33,151.36,151.31,151.32,2733.0,135.6946,135.7215,135.6766,135.6856,2733.0
2018-05-18 12:35:00,151.33,151.34,151.33,151.34,300.0,135.6946,135.7035,135.6946,135.7035,300.0
2018-05-18 12:40:00,151.34,151.4,151.33,151.4,1647.0,135.7035,135.7573,135.6946,135.7573,1647.0
2018-05-18 12:45:00,151.41,151.41,151.38,151.4,416.0,135.7663,135.7663,135.7394,135.7573,416.0
2018-05-18 12:50:00,151.38,151.41,151.3,151.3,2394.0,135.7394,135.7663,135.6677,135.6677,2394.0
2018-05-18 12:55:00,151.32,151.33,151.32,151.33,400.0,135.6856,135.6946,135.6856,135.6946,400.0
2018-05-18 13:00:00,151.36,151.36,151.33,151.33,516.0,135.7215,135.7215,135.6946,135.6946,516.0
2018-05-18 13:05:00,151.37,151.39,151.37,151.37,401.0,135.7304,135.7484,135.7304,135.7304,401.0
2018-05-18 13:10:00,151.37,151.43,151.32,151.43,500.0,135.7304,135.7842,135.6856,135.7842,500.0
2018-05-18 13:15:00,151.42,151.51,151.42,151.48,3508.0,135.7753,135.856,135.7753,135.8291,3508.0
2018-05-18 13:20:00,151.49,151.52,151.43,151.52,2710.0,135.838,135.8649,135.7842,135.8649,2710.0
2018-05-18 13:25:00,151.5,151.52,151.43,151.44,9357.0,135.847,135.8649,135.7842,135.7932,9357.0
2018-05-18 13:30:00,151.44,151.44,151.31,151.31,12846.0,135.7932,135.7932,135.6766,135.6766,12846.0
2018-05-18 13:35:00,151.27,151.36,151.27,151.33,1091.0,135.6408,135.7215,135.6408,135.6946,1091.0
2018-05-18 13:40:00,151.31,151.35,151.28,151.28,3460.0,135.6766,135.7125,135.6497,135.6497,3460.0
2018-05-18 13:45:00,151.31,151.31,151.3,151.31,961.0,135.6766,135.6766,135.6677,135.6766,961.0
2018-05-18 13:50:00,151.32,151.32,151.3,151.31,1301.0,135.6856,135.6856,135.6677,135.6766,1301.0
2018-05-18 13:55:00,151.29,151.36,151.29,151.33,1043.0,135.6587,135.7215,135.6587,135.6946,1043.0
2018-05-18 14:00:00,151.3,151.3,151.27,151.29,1865.0,135.6677,135.6677,135.6408,135.6587,1865.0
2018-05-18 14:05:00,151.27,151.31,151.26,151.31,2179.0,135.6408,135.6766,135.6318,135.6766,2179.0
2018-05-18 14:10:00,151.33,151.35,151.3,151.34,2244.0,135.6946,135.7125,135.6677,135.7035,2244.0
2018-05-18 14:15:00,151.33,151.38,151.28,151.38,1002.0,135.6946,135.7394,135.6497,135.7394,1002.0
2018-05-18 14:20:00,151.39,151.39,151.38,151.39,372.0,135.7484,135.7484,135.7394,135.7484,372.0
2018-05-18 14:25:00,151.39,151.4,151.37,151.4,1814.0,135.7484,135.7573,135.7304,135.7573,1814.0
2018-05-18 14:30:00,151.39,151.42,151.38,151.42,1811.0,135.7484,135.7753,135.7394,135.7753,1811.0
2018-05-18 14:35:00,151.4,151.41,151.4,151.41,1463.0,135.7573,135.7663,135.7573,135.7663,1463.0
2018-05-18 14:40:00,151.46,151.46,151.42,151.42,880.0,135.8111,135.8111,135.7753,135.7753,880.0
2018-05-18 14:45:00,151.4,151.42,151.39,151.41,1107.0,135.7573,135.7753,135.7484,135.7663,1107.0
2018-05-18 14:50:00,151.43,151.43,151.41,151.41,1937.0,135.7842,135.7842,135.7663,135.7663,1937.0
2018-05-18 14:55:00,151.43,151.45,151.39,151.39,4283.0,135.7842,135.8022,135.7484,135.7484,4283.0
2018-05-18 15:00:00,151.39,151.39,151.3,151.3,1718.0,135.7484,135.7484,135.6677,135.6677,1718.0
2018-05-18 15:05:00,151.31,151.36,151.31,151.35,5914.0,135.6766,135.7215,135.6766,135.7125,5914.0
2018-05-18 15:10:00,151.33,151.34,151.29,151.32,1932.0,135.6946,135.7035,135.6587,135.6856,1932.0
2018-05-18 15:15:00,151.31,151.32,151.29,151.3,1891.0,135.6766,135.6856,135.6587,135.6677,1891.0
2018-05-18 15:20:00,151.31,151.37,151.31,151.35,2690.0,135.6766,135.7304,135.6766,135.7125,2690.0
2018-05-18 15:25:00,151.33,151.33,151.3,151.33,1300.0,135.6946,135.6946,135.6677,135.6946,1300.0
2018-05-18 15:30:00,151.35,151.35,151.3,151.3,2963.0,135.7125,135.7125,135.6677,135.6677,2963.0
2018-05-18 15:35:00,151.31,151.38,151.3,151.38,6019.0,135.6766,135.7394,135.6677,135.7394,6019.0
2018-05-18 15:40:00,151.38,151.4,151.36,151.36,3470.0,135.7394,135.7573,135.7215,135.7215,3470.0
2018-05-18 15:45:00,151.32,151.39,151.3,151.38,4705.0,135.6856,135.7484,135.6677,135.7394,4705.0
2018-05-18 15:50:00,151.38,151.38,151.27,151.32,10837.0,135.7394,135.7394,135.6408,135.6856,10837.0
2018-05-18 15:55:00,151.33,151.38,151.26,151.28,19418.0,135.6946,135.7394,135.6318,135.6497,19418.0
2018-05-21 09:30:00,152.1,152.44,152.1,152.4,7583.0,136.385,136.6899,136.385,136.654,7583.0
2018-05-21 09:35:00,152.46,152.54,152.46,152.49,12909.0,136.7078,136.7795,136.7078,136.7347,12909.0
2018-05-21 09:40:00,152.49,152.56,152.47,152.56,7349.0,136.7347,136.7975,136.7168,136.7975,7349.0
2018-05-21 09:45:00,152.61,152.61,152.52,152.53,2511.0,136.8423,136.8423,136.7616,136.7706,2511.0
2018-05-21 09:50:00,152.51,152.51,152.4,152.4,2880.0,136.7526,136.7526,136.654,136.654,2880.0
2018-05-21 09:55:00,152.4,152.41,152.35,152.35,3417.0,136.654,136.663,136.6092,136.6092,3417.0
2018-05-21 10:00:00,152.35,152.38,152.32,152.38,7033.0,136.6092,136.6361,136.5823,136.6361,7033.0
2018-05-21 10:05:00,152.34,152.37,152.29,152.37,2700.0,136.6002,136.6271,136.5554,136.6271,2700.0
2018-05-21 10:10:00,152.39,152.43,152.38,152.43,3277.0,136.645,136.6809,136.6361,136.6809,3277.0
2018-05-21 10:15:00,152.49,152.53,152.47,152.5,2300.0,136.7347,136.7706,136.7168,136.7437,2300.0
2018-05-21 10:20:00,152.5,152.5,152.44,152.44,300.0,136.7437,136.7437,136.6899,136.6899,300.0
2018-05-21 10:25:00,152.44,152.51,152.43,152.49,7133.0,136.6899,136.7526,136.6809,136.7347,7133.0
2018-05-21 10:30:00,152.51,152.66,152.51,152.65,5937.0,136.7526,136.8871,136.7526,136.8782,5937.0
2018-05-21 10:35:00,152.69,152.69,152.63,152.63,700.0,136.914,136.914,136.8602,136.8602,700.0
2018-05-21 10:40:00,152.62,152.72,152.62,152.68,6535.0,136.8513,136.9409,136.8513,136.9051,6535.0
2018-05-21 10:45:00,152.68,152.7,152.66,152.67,4753.0,136.9051,136.923,136.8871,136.8961,4753.0
2018-05-21 10:50:00,152.64,152.64,152.6,152.6,1042.0,136.8692,136.8692,136.8333,136.8333,1042.0
2018-05-21 10:55:00,152.6,152.62,152.59,152.59,1259.0,136.8333,136.8513,136.8244,136.8244,1259.0
2018-05-21 11:00:00,152.64,152.65,152.6,152.64,53600.0,136.8692,136.8782,136.8333,136.8692,53600.0
2018-05-21 11:05:00,152.6,152.6,152.53,152.56,3629.0,136.8333,136.8333,136.7706,136.7975,3629.0
2018-05-21 11:10:00,152.57,152.59,152.49,152.49,12144.0,136.8064,136.8244,136.7347,136.7347,12144.0
2018-05-21 11:15:00,152.49,152.53,152.48,152.5,11005.0,136.7347,136.7706,136.7257,136.7437,11005.0
2018-05-21 11:20:00,152.48,152.5,152.4,152.4,5300.0,136.7257,136.7437,136.654,136.654,5300.0
2018-05-21 11:25:00,152.38,152.39,152.08,152.16,19599.0,136.6361,136.645,136.3671,136.4388,19599.0
2018-05-21 11:30:00,152.17,152.22,152.04,152.06,5628.0,136.4478,136.4926,136.3312,136.3491,5628.0
2018-05-21 11:35:00,152.05,152.16,152.0,152.15,12093.0,136.3402,136.4388,136.2953,136.4298,12093.0
2018-05-21 11:40:00,152.15,152.15,152.1,152.11,11812.0,136.4298,136.4298,136.385,136.394,11812.0
2018-05-21 11:45:00,152.11,152.2,152.08,152.17,31032.0,136.394,136.4747,136.3671,136.4478,31032.0
2018-05-21 11:50:00,152.15,152.18,152.13,152.18,7871.0,136.4298,136.4567,136.4119,136.4567,7871.0
2018-05-21 11:55:00,152.17,152.27,152.17,152.27,5413.0,136.4478,136.5374,136.4478,136.5374,5413.0
2018-05-21 12:00:00,152.28,152.28,152.23,152.25,6614.0,136.5464,136.5464,136.5016,136.5195,6614.0
2018-05-21 12:05:00,152.26,152.27,152.24,152.24,1257.0,136.5285,136.5374,136.5105,136.5105,1257.0
2018-05-21 12:10:00,152.27,152.52,152.27,152.52,10689.0,136.5374,136.7616,136.5374,136.7616,10689.0
2018-05-21 12:15:00,152.51,152.51,152.44,152.44,3605.0,136.7526,136.7526,136.6899,136.6899,3605.0
2018-05-21 12:20:00,152.45,152.46,152.38,152.42,6694.0,136.6988,136.7078,136.6361,136.6719,6694.0
2018-05-21 12:25:00,152.44,152.45,152.39,152.39,2608.0,136.6899,136.6988,136.645,136.645,2608.0
2018-05-21 12:30:00,152.41,152.42,152.34,152.41,2875.0,136.663,136.6719,136.6002,136.663,2875.0
2018-05-21 12:35:00,152.42,152.44,152.4,152.4,3535.0,136.6719,136.6899,136.654,136.654,3535.0
2018-05-21 12:40:00,152.38,152.47,152.38,152.46,5909.0,136.6361,136.7168,136.6361,136.7078,5909.0
2018-05-21 12:45:00,152.45,152.46,152.38,152.38,2578.0,136.6988,136.7078,136.6361,136.6361,2578.0
2018-05-21 12:50:00,152.38,152.44,152.38,152.39,1300.0,136.6361,136.6899,136.6361,136.645,1300.0
2018-05-21 12:55:00,152.38,152.44,152.38,152.4,1298.0,136.6361,136.6899,136.6361,136.654,1298.0
2018-05-21 13:00:00,152.43,152.45,152.4,152.41,2738.0,136.6809,136.6988,136.654,136.663,2738.0
2018-05-21 13:05:00,152.41,152.52,152.4,152.51,1776.0,136.663,136.7616,136.654,136.7526,1776.0
2018-05-21 13:10:00,152.51,152.57,152.48,152.5,6544.0,136.7526,136.8064,136.7257,136.7437,6544.0
2018-05-21 13:15:00,152.5,152.52,152.44,152.52,4729.0,136.7437,136.7616,136.6899,136.7616,4729.0
2018-05-21 13:20:00,152.51,152.52,152.45,152.47,5900.0,136.7526,136.7616,136.6988,136.7168,5900.0
2018-05-21 13:25:00,152.46,152.49,152.43,152.44,7390.0,136.7078,136.7347,136.6809,136.6899,7390.0
2018-05-21 13:30:00,152.47,152.51,152.4,152.43,5300.0,136.7168,136.7526,136.654,136.6809,5300.0
2018-05-21 13:35:00,152.45,152.48,152.41,152.48,4315.0,136.6988,136.7257,136.663,136.7257,4315.0
2018-05-21 13:40:00,152.47,152.52,152.46,152.52,4825.0,136.7168,136.7616,136.7078,136.7616,4825.0
2018-05-21 13:45:00,152.54,152.54,152.5,152.51,1550.0,136.7795,136.7795,136.7437,136.7526,1550.0
2018-05-21 13:50:00,152.53,152.53,152.47,152.48,800.0,136.7706,136.7706,136.7168,136.7257,800.0
2018-05-21 13:55:00,152.51,152.53,152.49,152.53,1142.0,136.7526,136.7706,136.7347,136.7706,1142.0
2018-05-21 14:00:00,152.52,152.52,152.42,152.47,3600.0,136.7616,136.7616,136.6719,136.7168,3600.0
2018-05-21 14:05:00,152.45,152.48,152.44,152.46,10674.0,136.6988,136.7257,136.6899,136.7078,10674.0
2018-05-21 14:10:00,152.46,152.49,152.36,152.36,26349.0,136.7078,136.7347,136.6181,136.6181,26349.0
2018-05-21 14:15:00,152.35,152.4,152.33,152.35,11576.0,136.6092,136.654,136.5912,136.6092,11576.0
2018-05-21 14:20:00,152.33,152.36,152.32,152.36,6091.0,136.5912,136.6181,136.5823,136.6181,6091.0
2018-05-21 14:25:00,152.35,152.39,152.34,152.36,21764.0,136.6092,136.645,136.6002,136.6181,21764.0
2018-05-21 14:30:00,152.32,152.32,152.15,152.2,3902.0,136.5823,136.5823,136.4298,136.4747,3902.0
2018-05-21 14:35:00,152.19,152.23,152.19,152.22,1444.0,136.4657,136.5016,136.4657,136.4926,1444.0
2018-05-21 14:40:00,152.22,152.22,152.2,152.2,628.0,136.4926,136.4926,136.4747,136.4747,628.0
2018-05-21 14:45:00,152.28,152.33,152.26,152.32,2154.0,136.5464,136.5912,136.5285,136.5823,2154.0
2018-05-21 14:50:00,152.31,152.34,152.31,152.33,670.0,136.5733,136.6002,136.5733,136.5912,670.0
2018-05-21 14:55:00,152.35,152.4,152.35,152.37,2422.0,136.6092,136.654,136.6092,136.6271,2422.0
2018-05-21 15:00:00,152.35,152.35,152.29,152.3,341.0,136.6092,136.6092,136.5554,136.5643,341.0
2018-05-21 15:05:00,152.28,152.3,152.25,152.29,3906.0,136.5464,136.5643,136.5195,136.5554,3906.0
2018-05-21 15:10:00,152.27,152.43,152.27,152.38,17167.0,136.5374,136.6809,136.5374,136.6361,17167.0
2018-05-21 15:15:00,152.37,152.41,152.32,152.34,1741.0,136.6271,136.663,136.5823,136.6002,1741.0
2018-05-21 15:20:00,152.37,152.37,152.33,152.33,2472.0,136.6271,136.6271,136.5912,136.5912,2472.0
2018-05-21 15:25:00,152.33,152.33,152.16,152.22,6834.0,136.5912,136.5912,136.4388,136.4926,6834.0
2018-05-21 15:30:00,152.24,152.24,152.16,152.17,1529.0,136.5105,136.5105,136.4388,136.4478,1529.0
2018-05-21 15:35:00,152.2,152.21,152.16,152.2,3964.0,136.4747,136.4836,136.4388,136.4747,3964.0
2018-05-21 15:40:00,152.22,152.25,152.17,152.19,4604.0,136.4926,136.5195,136.4478,136.4657,4604.0
2018-05-21 15:45:00,152.25,152.26,152.2,152.25,9382.0,136.5195,136.5285,136.4747,136.5195,9382.0
2018-05-21 15:50:00,152.27,152.41,152.27,152.38,21609.0,136.5374,136.663,136.5374,136.6361,21609.0
2018-05-21 15:55:00,152.39,152.42,152.3,152.37,13982.0,136.645,136.6719,136.5643,136.6271,13982.0
2018-05-22 09:30:00,152.76,152.84,152.7,152.8,9931.0,136.9768,137.0485,136.923,137.0127,9931.0
2018-05-22 09:35:00,152.8,152.88,152.74,152.74,11250.0,137.0127,137.0844,136.9589,136.9589,11250.0
2018-05-22 09:40:00,152.75,152.75,152.66,152.7,6380.0,136.9678,136.9678,136.8871,136.923,6380.0
2018-05-22 09:45:00,152.68,152.7,152.61,152.7,2247.0,136.9051,136.923,136.8423,136.923,2247.0
2018-05-22 09:50:00,152.69,152.71,152.67,152.69,2523.0,136.914,136.932,136.8961,136.914,2523.0
2018-05-22 09:55:00,152.68,152.72,152.61,152.72,6967.0,136.9051,136.9409,136.8423,136.9409,6967.0
2018-05-22 10:00:00,152.7,152.72,152.66,152.68,6860.0,136.923,136.9409,136.8871,136.9051,6860.0
2018-05-22 10:05:00,152.72,152.82,152.71,152.79,5037.0,136.9409,137.0306,136.932,137.0037,5037.0
2018-05-22 10:10:00,152.8,152.82,152.56,152.58,11535.0,137.0127,137.0306,136.7975,136.8154,11535.0
2018-05-22 10:15:00,152.49,152.5,152.46,152.47,1430.0,136.7347,136.7437,136.7078,136.7168,1430.0
2018-05-22 10:20:00,152.52,152.58,152.52,152.55,1500.0,136.7616,136.8154,136.7616,136.7885,1500.0
2018-05-22 10:25:00,152.53,152.53,152.49,152.49,716.0,136.7706,136.7706,136.7347,136.7347,716.0
2018-05-22 10:30:00,152.42,152.63,152.42,152.59,9780.0,136.6719,136.8602,136.6719,136.8244,9780.0
2018-05-22 10:35:00,152.57,152.6,152.51,152.58,3235.0,136.8064,136.8333,136.7526,136.8154,3235.0
2018-05-22 10:40:00,152.6,152.6,152.53,152.57,632.0,136.8333,136.8333,136.7706,136.8064,632.0
2018-05-22 10:45:00,152.55,152.55,152.41,152.49,3374.0,136.7885,136.7885,136.663,136.7347,3374.0
2018-05-22 10:50:00,152.57,152.57,152.54,152.56,2315.0,136.8064,136.8064,136.7795,136.7975,2315.0
2018-05-22 10:55:00,152.6,152.6,152.55,152.55,1200.0,136.8333,136.8333,136.7885,136.7885,1200.0
2018-05-22 11:00:00,152.54,152.61,152.54,152.61,2000.0,136.7795,136.8423,136.7795,136.8423,2000.0
2018-05-22 11:05:00,152.64,152.65,152.61,152.61,14140.0,136.8692,136.8782,136.8423,136.8423,14140.0
2018-05-22 11:10:00,152.61,152.68,152.61,152.64,30616.0,136.8423,136.9051,136.8423,136.8692,30616.0
2018-05-22 11:15:00,152.65,152.69,152.62,152.68,34094.0,136.8782,136.914,136.8513,136.9051,34094.0
2018-05-22 11:20:00,152.71,152.72,152.68,152.72,3503.0,136.932,136.9409,136.9051,136.9409,3503.0
2018-05-22 11:25:00,152.74,152.74,152.69,152.69,9589.0,136.9589,136.9589,136.914,136.914,9589.0
2018-05-22 11:30:00,152.69,152.7,152.66,152.67,6560.0,136.914,136.923,136.8871,136.8961,6560.0
2018-05-22 11:35:00,152.65,152.68,152.63,152.64,12975.0,136.8782,136.9051,136.8602,136.8692,12975.0
2018-05-22 11:40:00,152.64,152.65,152.59,152.59,11298.0,136.8692,136.8782,136.8244,136.8244,11298.0
2018-05-22 11:45:00,152.59,152.59,152.56,152.56,6325.0,136.8244,136.8244,136.7975,136.7975,6325.0
2018-05-22 11:50:00,152.59,152.61,152.59,152.6,8591.0,136.8244,136.8423,136.8244,136.8333,8591.0
2018-05-22 11:55:00,152.59,152.64,152.59,152.64,5168.0,136.8244,136.8692,136.8244,136.8692,5168.0
2018-05-22 12:00:00,152.64,152.66,152.64,152.66,2315.0,136.8692,136.8871,136.8692,136.8871,2315.0
2018-05-22 12:05:00,152.66,152.68,152.65,152.66,8792.0,136.8871,136.9051,136.8782,136.8871,8792.0
2018-05-22 12:10:00,152.66,152.68,152.63,152.68,9914.0,136.8871,136.9051,136.8602,136.9051,9914.0
2018-05-22 12:15:00,152.68,152.71,152.66,152.66,7785.0,136.9051,136.932,136.8871,136.8871,7785.0
2018-05-22 12:20:00,152.65,152.65,152.58,152.59,6330.0,136.8782,136.8782,136.8154,136.8244,6330.0
2018-05-22 12:25:00,152.59,152.59,152.49,152.53,9486.0,136.8244,136.8244,136.7347,136.7706,9486.0
2018-05-22 12:30:00,152.55,152.57,152.47,152.48,7304.0,136.7885,136.8064,136.7168,136.7257,7304.0
2018-05-22 12:35:00,152.48,152.51,152.45,152.49,13266.0,136.7257,136.7526,136.6988,136.7347,13266.0
2018-05-22 12:40:00,152.52,152.53,152.52,152.52,3897.0,136.7616,136.7706,136.7616,136.7616,3897.0
2018-05-22 12:45:00,152.51,152.54,152.51,152.52,20291.0,136.7526,136.7795,136.7526,136.7616,20291.0
2018-05-22 12:50:00,152.53,152.54,152.5,152.54,12896.0,136.7706,136.7795,136.7437,136.7795,12896.0
2018-05-22 12:55:00,152.55,152.56,152.5,152.5,9334.0,136.7885,136.7975,136.7437,136.7437,9334.0
2018-05-22 13:00:00,152.49,152.53,152.47,152.5,2212.0,136.7347,136.7706,136.7168,136.7437,2212.0
2018-05-22 13:05:00,152.49,152.53,152.47,152.49,3345.0,136.7347,136.7706,136.7168,136.7347,3345.0
2018-05-22 13:10:00,152.5,152.55,152.5,152.51,4653.0,136.7437,136.7885,136.7437,136.7526,4653.0
2018-05-22 13:15:00,152.52,152.52,152.48,152.48,3902.0,136.7616,136.7616,136.7257,136.7257,3902.0
2018-05-22 13:20:00,152.48,152.49,152.42,152.44,3570.0,136.7257,136.7347,136.6719,136.6899,3570.0
2018-05-22 13:25:00,152.46,152.51,152.46,152.51,5780.0,136.7078,136.7526,136.7078,136.7526,5780.0
2018-05-22 13:30:00,152.51,152.51,152.44,152.45,8729.0,136.7526,136.7526,136.6899,136.6988,8729.0
2018-05-22 13:35:00,152.45,152.46,152.42,152.43,4119.0,136.6988,136.7078,136.6719,136.6809,4119.0
2018-05-22 13:40:00,152.42,152.48,152.42,152.46,27191.0,136.6719,136.7257,136.6719,136.7078,27191.0
2018-05-22 13:45:00,152.46,152.47,152.44,152.46,13127.0,136.7078,136.7168,136.6899,136.7078,13127.0
2018-05-22 13:50:00,152.46,152.53,152.43,152.53,2256.0,136.7078,136.7706,136.6809,136.7706,2256.0
2018-05-22 13:55:00,152.5,152.5,152.45,152.46,2853.0,136.7437,136.7437,136.6988,136.7078,2853.0
2018-05-22 14:00:00,152.45,152.56,152.45,152.56,5656.0,136.6988,136.7975,136.6988,136.7975,5656.0
2018-05-22 14:05:00,152.56,152.56,152.53,152.53,2372.0,136.7975,136.7975,136.7706,136.7706,2372.0
2018-05-22 14:10:00,152.53,152.55,152.52,152.53,3513.0,136.7706,136.7885,136.7616,136.7706,3513.0
2018-05-22 14:15:00,152.54,152.54,152.52,152.52,2912.0,136.7795,136.7795,136.7616,136.7616,2912.0
2018-05-22 14:20:00,152.53,152.55,152.53,152.53,2994.0,136.7706,136.7885,136.7706,136.7706,2994.0
2018-05-22 14:25:00,152.53,152.56,152.52,152.56,4268.0,136.7706,136.7975,136.7616,136.7975,4268.0
2018-05-22 14:30:00,152.57,152.63,152.56,152.6,2937.0,136.8064,136.8602,136.7975,136.8333,2937.0
2018-05-22 14:35:00,152.59,152.59,152.54,152.54,2200.0,136.8244,136.8244,136.7795,136.7795,2200.0
2018-05-22 14:40:00,152.54,152.54,152.48,152.48,4628.0,136.7795,136.7795,136.7257,136.7257,4628.0
2018-05-22 14:45:00,152.49,152.51,152.44,152.47,6648.0,136.7347,136.7526,136.6899,136.7168,6648.0
2018-05-22 14:50:00,152.46,152.47,152.41,152.43,210002.0,136.7078,136.7168,136.663,136.6809,210002.0
2018-05-22 14:55:00,152.42,152.42,152.28,152.29,225533.0,136.6719,136.6719,136.5464,136.5554,225533.0
2018-05-22 15:00:00,152.26,152.34,152.25,152.28,8645.0,136.5285,136.6002,136.5195,136.5464,8645.0
2018-05-22 15:05:00,152.28,152.28,152.21,152.21,14178.0,136.5464,136.5464,136.4836,136.4836,14178.0
2018-05-22 15:10:00,152.23,152.23,152.14,152.18,5132.0,136.5016,136.5016,136.4209,136.4567,5132.0
2018-05-22 15:15:00,152.17,152.26,152.17,152.2,8858.0,136.4478,136.5285,136.4478,136.4747,8858.0
2018-05-22 15:20:00,152.2,152.23,152.14,152.23,10424.0,136.4747,136.5016,136.4209,136.5016,10424.0
2018-05-22 15:25:00,152.22,152.26,152.19,152.19,5463.0,136.4926,136.5285,136.4657,136.4657,5463.0
2018-05-22 15:30:00,152.19,152.19,152.02,152.07,15516.0,136.4657,136.4657,136.3133,136.3581,15516.0
2018-05-22 15:35:00,152.06,152.09,151.95,152.01,6610.0,136.3491,136.376,136.2505,136.3043,6610.0
2018-05-22 15:40:00,151.98,152.06,151.98,152.02,7432.0,136.2774,136.3491,136.2774,136.3133,7432.0
2018-05-22 15:45:00,152.0,152.0,151.92,151.96,5788.0,136.2953,136.2953,136.2236,136.2595,5788.0
2018-05-22 15:50:00,151.95,151.95,151.78,151.82,10702.0,136.2505,136.2505,136.0981,136.1339,10702.0
2018-05-22 15:55:00,151.86,152.02,151.83,151.9,42806.0,136.1698,136.3133,136.1429,136.2057,42806.0
2018-05-23 09:30:00,151.22,151.33,151.19,151.19,8102.0,135.5959,135.6946,135.569,135.569,8102.0
2018-05-23 09:35:00,151.17,151.35,151.14,151.35,5594.0,135.5511,135.7125,135.5242,135.7125,5594.0
2018-05-23 09:40:00,151.33,151.41,151.28,151.36,5322.0,135.6946,135.7663,135.6497,135.7215,5322.0
2018-05-23 09:45:00,151.32,151.42,151.26,151.26,12202.0,135.6856,135.7753,135.6318,135.6318,12202.0
2018-05-23 09:50:00,151.28,151.4,151.28,151.39,118035.0,135.6497,135.7573,135.6497,135.7484,118035.0
2018-05-23 09:55:00,151.38,151.48,151.37,151.41,11894.0,135.7394,135.8291,135.7304,135.7663,11894.0
2018-05-23 10:00:00,151.43,151.44,151.33,151.33,24787.0,135.7842,135.7932,135.6946,135.6946,24787.0
2018-05-23 10:05:00,151.35,151.56,151.35,151.55,6951.0,135.7125,135.9008,135.7125,135.8918,6951.0
2018-05-23 10:10:00,151.57,151.73,151.56,151.71,20913.0,135.9098,136.0532,135.9008,136.0353,20913.0
2018-05-23 10:15:00,151.68,151.68,151.64,151.64,7589.0,136.0084,136.0084,135.9725,135.9725,7589.0
2018-05-23 10:20:00,151.63,151.64,151.6,151.62,9357.0,135.9636,135.9725,135.9367,135.9546,9357.0
2018-05-23 10:25:00,151.64,151.68,151.6,151.6,7160.0,135.9725,136.0084,135.9367,135.9367,7160.0
2018-05-23 10:30:00,151.58,151.58,151.4,151.4,9006.0,135.9187,135.9187,135.7573,135.7573,9006.0
2018-05-23 10:35:00,151.46,151.46,151.4,151.42,5986.0,135.8111,135.8111,135.7573,135.7753,5986.0
2018-05-23 10:40:00,151.38,151.38,151.29,151.29,5500.0,135.7394,135.7394,135.6587,135.6587,5500.0
2018-05-23 10:45:00,151.35,151.35,151.23,151.25,8364.0,135.7125,135.7125,135.6049,135.6228,8364.0
2018-05-23 10:50:00,151.25,151.26,151.12,151.18,4602.0,135.6228,135.6318,135.5063,135.5601,4602.0
2018-05-23 10:55:00,151.17,151.28,151.14,151.23,8000.0,135.5511,135.6497,135.5242,135.6049,8000.0
2018-05-23 11:00:00,151.19,151.33,151.19,151.32,5563.0,135.569,135.6946,135.569,135.6856,5563.0
2018-05-23 11:05:00,151.28,151.3,151.23,151.26,4493.0,135.6497,135.6677,135.6049,135.6318,4493.0
2018-05-23 11:10:00,151.26,151.3,151.2,151.27,10499.0,135.6318,135.6677,135.578,135.6408,10499.0
2018-05-23 11:15:00,151.26,151.41,151.26,151.4,7463.0,135.6318,135.7663,135.6318,135.7573,7463.0
2018-05-23 11:20:00,151.36,151.49,151.36,151.48,7009.0,135.7215,135.838,135.7215,135.8291,7009.0
2018-05-23 11:25:00,151.5,151.5,151.42,151.42,4901.0,135.847,135.847,135.7753,135.7753,4901.0
2018-05-23 11:30:00,151.46,151.48,151.4,151.42,9451.0,135.8111,135.8291,135.7573,135.7753,9451.0
2018-05-23 11:35:00,151.44,151.45,151.37,151.37,20729.0,135.7932,135.8022,135.7304,135.7304,20729.0
2018-05-23 11:40:00,151.38,151.5,151.38,151.49,5772.0,135.7394,135.847,135.7394,135.838,5772.0
2018-05-23 11:45:00,151.5,151.58,151.49,151.58,2264.0,135.847,135.9187,135.838,135.9187,2264.0
2018-05-23 11:50:00,151.6,151.63,151.54,151.55,4622.0,135.9367,135.9636,135.8829,135.8918,4622.0
2018-05-23 11:55:00,151.55,151.55,151.35,151.37,8011.0,135.8918,135.8918,135.7125,135.7304,8011.0
2018-05-23 12:00:00,151.35,151.41,151.31,151.41,2206.0,135.7125,135.7663,135.6766,135.7663,2206.0
2018-05-23 12:05:00,151.44,151.54,151.44,151.48,5227.0,135.7932,135.8829,135.7932,135.8291,5227.0
2018-05-23 12:10:00,151.49,151.5,151.44,151.46,1400.0,135.838,135.847,135.7932,135.8111,1400.0
2018-05-23 12:15:00,151.46,151.46,151.34,151.34,6264.0,135.8111,135.8111,135.7035,135.7035,6264.0
2018-05-23 12:20:00,151.31,151.35,151.25,151.25,5850.0,135.6766,135.7125,135.6228,135.6228,5850.0
2018-05-23 12:25:00,151.23,151.3,151.19,151.19,2500.0,135.6049,135.6677,135.569,135.569,2500.0
2018-05-23 12:30:00,151.25,151.31,151.25,151.29,3983.0,135.6228,135.6766,135.6228,135.6587,3983.0
2018-05-23 12:35:00,151.25,151.32,151.21,151.32,2614.0,135.6228,135.6856,135.587,135.6856,2614.0
2018-05-23 12:40:00,151.36,151.48,151.36,151.48,8339.0,135.7215,135.8291,135.7215,135.8291,8339.0
2018-05-23 12:45:00,151.47,151.48,151.43,151.44,5247.0,135.8201,135.8291,135.7842,135.7932,5247.0
2018-05-23 12:50:00,151.44,151.5,151.44,151.44,2207.0,135.7932,135.847,135.7932,135.7932,2207.0
2018-05-23 12:55:00,151.47,151.59,151.46,151.58,1635.0,135.8201,135.9277,135.8111,135.9187,1635.0
2018-05-23 13:00:00,151.52,151.52,151.38,151.38,3373.0,135.8649,135.8649,135.7394,135.7394,3373.0
2018-05-23 13:05:00,151.37,151.41,151.37,151.37,2109.0,135.7304,135.7663,135.7304,135.7304,2109.0
2018-05-23 13:10:00,151.4,151.4,151.33,151.36,9551.0,135.7573,135.7573,135.6946,135.7215,9551.0
2018-05-23 13:15:00,151.3,151.35,151.29,151.34,2744.0,135.6677,135.7125,135.6587,135.7035,2744.0
2018-05-23 13:20:00,151.35,151.43,151.35,151.4,1507.0,135.7125,135.7842,135.7125,135.7573,1507.0
2018-05-23 13:25:00,151.41,151.44,151.36,151.44,4175.0,135.7663,135.7932,135.7215,135.7932,4175.0
2018-05-23 13:30:00,151.42,151.42,151.4,151.41,1151.0,135.7753,135.7753,135.7573,135.7663,1151.0
2018-05-23 13:35:00,151.39,151.41,151.37,151.37,2638.0,135.7484,135.7663,135.7304,135.7304,2638.0
2018-05-23 13:40:00,151.43,151.47,151.43,151.45,4035.0,135.7842,135.8201,135.7842,135.8022,4035.0
2018-05-23 13:45:00,151.44,151.45,151.44,151.45,400.0,135.7932,135.8022,135.7932,135.8022,400.0
2018-05-23 13:50:00,151.44,151.5,151.41,151.46,2579.0,135.7932,135.847,135.7663,135.8111,2579.0
2018-05-23 13:55:00,151.46,151.48,151.45,151.45,1970.0,135.8111,135.8291,135.8022,135.8022,1970.0
2018-05-23 14:00:00,151.44,151.63,151.44,151.49,4326.0,135.7932,135.9636,135.7932,135.838,4326.0
2018-05-23 14:05:00,151.53,151.89,151.51,151.89,12303.0,135.8739,136.1967,135.856,136.1967,12303.0
2018-05-23 14:10:00,151.91,151.98,151.81,151.92,7002.0,136.2146,136.2774,136.125,136.2236,7002.0
2018-05-23 14:15:00,151.9,151.95,151.87,151.89,10320.0,136.2057,136.2505,136.1788,136.1967,10320.0
2018-05-23 14:20:00,151.88,151.96,151.8,151.96,9069.0,136.1877,136.2595,136.116,136.2595,9069.0
2018-05-23 14:25:00,152.04,152.04,151.88,151.89,3240.0,136.3312,136.3312,136.1877,136.1967,3240.0
2018-05-23 14:30:00,151.88,151.91,151.81,151.81,5459.0,136.1877,136.2146,136.125,136.125,5459.0
2018-05-23 14:35:00,151.81,151.82,151.76,151.79,3493.0,136.125,136.1339,136.0801,136.107,3493.0
2018-05-23 14:40:00,151.78,151.84,151.78,151.79,6654.0,136.0981,136.1519,136.0981,136.107,6654.0
2018-05-23 14:45:00,151.86,151.86,151.81,151.81,4992.0,136.1698,136.1698,136.125,136.125,4992.0
2018-05-23 14:50:00,151.87,151.92,151.85,151.89,3380.0,136.1788,136.2236,136.1608,136.1967,3380.0
2018-05-23 14:55:00,151.92,152.04,151.89,152.01,4900.0,136.2236,136.3312,136.1967,136.3043,4900.0
2018-05-23 15:00:00,152.01,152.15,152.01,152.14,6655.0,136.3043,136.4298,136.3043,136.4209,6655.0
2018-05-23 15:05:00,152.12,152.21,152.08,152.09,4266.0,136.4029,136.4836,136.3671,136.376,4266.0
2018-05-23 15:10:00,152.08,152.08,151.99,152.04,6431.0,136.3671,136.3671,136.2864,136.3312,6431.0
2018-05-23 15:15:00,152.04,152.07,152.0,152.05,4369.0,136.3312,136.3581,136.2953,136.3402,4369.0
2018-05-23 15:20:00,152.05,152.08,152.0,152.03,7080.0,136.3402,136.3671,136.2953,136.3222,7080.0
2018-05-23 15:25:00,152.04,152.13,152.04,152.12,3874.0,136.3312,136.4119,136.3312,136.4029,3874.0
2018-05-23 15:30:00,152.12,152.14,152.05,152.11,9749.0,136.4029,136.4209,136.3402,136.394,9749.0
2018-05-23 15:35:00,152.11,152.14,152.06,152.07,5368.0,136.394,136.4209,136.3491,136.3581,5368.0
2018-05-23 15:40:00,152.07,152.13,152.04,152.07,18404.0,136.3581,136.4119,136.3312,136.3581,18404.0
2018-05-23 15:45:00,152.08,152.08,151.98,152.05,19409.0,136.3671,136.3671,136.2774,136.3402,19409.0
2018-05-23 15:50:00,152.06,152.22,152.06,152.19,20761.0,136.3491,136.4926,136.3491,136.4657,20761.0
2018-05-23 15:55:00,152.21,152.37,152.21,152.32,52511.0,136.4836,136.6271,136.4836,136.5823,52511.0
2018-05-24 09:30:00,152.11,152.11,152.0,152.11,4503.0,136.394,136.394,136.2953,136.394,4503.0
2018-05-24 09:35:00,152.2,152.21,152.19,152.21,639.0,136.4747,136.4836,136.4657,136.4836,639.0
2018-05-24 09:40:00,152.23,152.28,151.92,151.92,6023.0,136.5016,136.5464,136.2236,136.2236,6023.0
2018-05-24 09:45:00,151.87,151.96,151.72,151.72,16940.0,136.1788,136.2595,136.0443,136.0443,16940.0
2018-05-24 09:50:00,151.69,151.69,151.42,151.54,8391.0,136.0174,136.0174,135.7753,135.8829,8391.0
2018-05-24 09:55:00,151.61,151.62,151.43,151.55,5628.0,135.9456,135.9546,135.7842,135.8918,5628.0
2018-05-24 10:00:00,151.49,151.64,151.49,151.64,5283.0,135.838,135.9725,135.838,135.9725,5283.0
2018-05-24 10:05:00,151.72,151.73,151.63,151.68,10065.0,136.0443,136.0532,135.9636,136.0084,10065.0
2018-05-24 10:10:00,151.68,151.71,151.59,151.63,3556.0,136.0084,136.0353,135.9277,135.9636,3556.0
2018-05-24 10:15:00,151.61,151.66,151.45,151.45,2800.0,135.9456,135.9905,135.8022,135.8022,2800.0
2018-05-24 10:20:00,151.46,151.54,151.45,151.46,5969.0,135.8111,135.8829,135.8022,135.8111,5969.0
2018-05-24 10:25:00,151.47,151.5,151.33,151.36,26912.0,135.8201,135.847,135.6946,135.7215,26912.0
2018-05-24 10:30:00,151.33,151.34,151.16,151.21,12459.0,135.6946,135.7035,135.5421,135.587,12459.0
2018-05-24 10:35:00,151.24,151.43,151.24,151.42,3945.0,135.6139,135.7842,135.6139,135.7753,3945.0
2018-05-24 10:40:00,151.45,151.45,151.33,151.33,2646.0,135.8022,135.8022,135.6946,135.6946,2646.0
2018-05-24 10:45:00,151.33,151.37,151.16,151.2,9656.0,135.6946,135.7304,135.5421,135.578,9656.0
2018-05-24 10:50:00,151.3,151.33,151.17,151.2,6425.0,135.6677,135.6946,135.5511,135.578,6425.0
2018-05-24 10:55:00,151.16,151.16,150.96,151.06,21141.0,135.5421,135.5421,135.3628,135.4525,21141.0
2018-05-24 11:00:00,151.02,151.27,150.98,151.24,9260.0,135.4166,135.6408,135.3807,135.6139,9260.0
2018-05-24 11:05:00,151.25,151.44,151.19,151.37,10691.0,135.6228,135.7932,135.569,135.7304,10691.0
2018-05-24 11:10:00,151.38,151.45,151.34,151.39,7230.0,135.7394,135.8022,135.7035,135.7484,7230.0
2018-05-24 11:15:00,151.41,151.62,151.35,151.59,14436.0,135.7663,135.9546,135.7125,135.9277,14436.0
2018-05-24 11:20:00,151.59,151.59,151.48,151.48,3636.0,135.9277,135.9277,135.8291,135.8291,3636.0
2018-05-24 11:25:00,151.5,151.58,151.49,151.57,6864.0,135.847,135.9187,135.838,135.9098,6864.0
2018-05-24 11:30:00,151.56,151.63,151.55,151.58,11394.0,135.9008,135.9636,135.8918,135.9187,11394.0
2018-05-24 11:35:00,151.6,151.61,151.46,151.52,8608.0,135.9367,135.9456,135.8111,135.8649,8608.0
2018-05-24 11:40:00,151.54,151.73,151.54,151.72,3069.0,135.8829,136.0532,135.8829,136.0443,3069.0
2018-05-24 11:45:00,151.72,151.73,151.62,151.66,6787.0,136.0443,136.0532,135.9546,135.9905,6787.0
2018-05-24 11:50:00,151.61,151.63,151.53,151.61,8692.0,135.9456,135.9636,135.8739,135.9456,8692.0
2018-05-24 11:55:00,151.59,151.81,151.56,151.81,7782.0,135.9277,136.125,135.9008,136.125,7782.0
2018-05-24 12:00:00,151.79,151.85,151.73,151.73,2420.0,136.107,136.1608,136.0532,136.0532,2420.0
2018-05-24 12:05:00,151.75,151.81,151.71,151.71,3660.0,136.0712,136.125,136.0353,136.0353,3660.0
2018-05-24 12:10:00,151.74,151.86,151.74,151.82,2764.0,136.0622,136.1698,136.0622,136.1339,2764.0
2018-05-24 12:15:00,151.83,151.91,151.82,151.87,2208.0,136.1429,136.2146,136.1339,136.1788,2208.0
2018-05-24 12:20:00,151.84,151.92,151.84,151.92,10499.0,136.1519,136.2236,136.1519,136.2236,10499.0
2018-05-24 12:25:00,151.93,151.97,151.88,151.9,2610.0,136.2326,136.2684,136.1877,136.2057,2610.0
2018-05-24 12:30:00,151.91,152.0,151.88,151.88,8722.0,136.2146,136.2953,136.1877,136.1877,8722.0
2018-05-24 12:35:00,151.9,151.9,151.82,151.86,3412.0,136.2057,136.2057,136.1339,136.1698,3412.0
2018-05-24 12:40:00,151.84,151.84,151.77,151.82,13435.0,136.1519,136.1519,136.0891,136.1339,13435.0
2018-05-24 12:45:00,151.83,151.9,151.82,151.9,6128.0,136.1429,136.2057,136.1339,136.2057,6128.0
2018-05-24 12:50:00,151.92,151.92,151.79,151.79,5828.0,136.2236,136.2236,136.107,136.107,5828.0
2018-05-24 12:55:00,151.83,151.95,151.83,151.94,8314.0,136.1429,136.2505,136.1429,136.2415,8314.0
2018-05-24 13:00:00,151.95,152.08,151.95,152.04,8082.0,136.2505,136.3671,136.2505,136.3312,8082.0
2018-05-24 13:05:00,152.02,152.08,151.95,152.08,2923.0,136.3133,136.3671,136.2505,136.3671,2923.0
2018-05-24 13:10:00,152.08,152.14,152.08,152.11,3327.0,136.3671,136.4209,136.3671,136.394,3327.0
2018-05-24 13:15:00,152.12,152.14,152.06,152.14,8407.0,136.4029,136.4209,136.3491,136.4209,8407.0
2018-05-24 13:20:00,152.15,152.19,152.09,152.18,8345.0,136.4298,136.4657,136.376,136.4567,8345.0
2018-05-24 13:25:00,152.15,152.15,152.08,152.11,5568.0,136.4298,136.4298,136.3671,136.394,5568.0
2018-05-24 13:30:00,152.12,152.13,152.06,152.07,3668.0,136.4029,136.4119,136.3491,136.3581,3668.0
2018-05-24 13:35:00,152.06,152.08,152.04,152.05,2960.0,136.3491,136.3671,136.3312,136.3402,2960.0
2018-05-24 13:40:00,152.02,152.12,152.01,152.12,2013.0,136.3133,136.4029,136.3043,136.4029,2013.0
2018-05-24 13:45:00,152.13,152.15,152.08,152.1,12226.0,136.4119,136.4298,136.3671,136.385,12226.0
2018-05-24 13:50:00,152.11,152.11,152.02,152.02,9228.0,136.394,136.394,136.3133,136.3133,9228.0
2018-05-24 13:55:00,152.02,152.12,152.0,152.11,7735.0,136.3133,136.4029,136.2953,136.394,7735.0
2018-05-24 14:00:00,152.1,152.1,151.98,152.0,7400.0,136.385,136.385,136.2774,136.2953,7400.0
2018-05-24 14:05:00,152.05,152.07,152.04,152.06,1830.0,136.3402,136.3581,136.3312,136.3491,1830.0
2018-05-24 14:10:00,152.05,152.09,152.05,152.07,2367.0,136.3402,136.376,136.3402,136.3581,2367.0
2018-05-24 14:15:00,152.06,152.14,152.02,152.11,7165.0,136.3491,136.4209,136.3133,136.394,7165.0
2018-05-24 14:20:00,152.11,152.17,152.1,152.17,4789.0,136.394,136.4478,136.385,136.4478,4789.0
2018-05-24 14:25:00,152.18,152.2,152.14,152.16,5650.0,136.4567,136.4747,136.4209,136.4388,5650.0
2018-05-24 14:30:00,152.15,152.16,152.09,152.1,4599.0,136.4298,136.4388,136.376,136.385,4599.0
2018-05-24 14:35:00,152.11,152.12,152.07,152.12,2300.0,136.394,136.4029,136.3581,136.4029,2300.0
2018-05-24 14:40:00,152.13,152.13,152.07,152.09,2438.0,136.4119,136.4119,136.3581,136.376,2438.0
2018-05-24 14:45:00,152.07,152.08,151.99,151.99,4719.0,136.3581,136.3671,136.2864,136.2864,4719.0
2018-05-24 14:50:00,152.0,152.01,151.94,151.97,37336.0,136.2953,136.3043,136.2415,136.2684,37336.0
2018-05-24 14:55:00,152.0,152.05,152.0,152.04,20780.0,136.2953,136.3402,136.2953,136.3312,20780.0
2018-05-24 15:00:00,152.02,152.02,151.9,152.0,17204.0,136.3133,136.3133,136.2057,136.2953,17204.0
2018-05-24 15:05:00,151.98,152.13,151.96,152.12,16737.0,136.2774,136.4119,136.2595,136.4029,16737.0
2018-05-24 15:10:00,152.13,152.13,152.08,152.09,24660.0,136.4119,136.4119,136.3671,136.376,24660.0
2018-05-24 15:15:00,152.09,152.16,152.07,152.16,8488.0,136.376,136.4388,136.3581,136.4388,8488.0
2018-05-24 15:20:00,152.16,152.2,152.13,152.17,6653.0,136.4388,136.4747,136.4119,136.4478,6653.0
2018-05-24 15:25:00,152.16,152.2,152.12,152.13,4709.0,136.4388,136.4747,136.4029,136.4119,4709.0
2018-05-24 15:30:00,152.15,152.2,152.13,152.14,7337.0,136.4298,136.4747,136.4119,136.4209,7337.0
2018-05-24 15:35:00,152.17,152.18,152.06,152.08,5110.0,136.4478,136.4567,136.3491,136.3671,5110.0
2018-05-24 15:40:00,152.04,152.08,151.99,151.99,4533.0,136.3312,136.3671,136.2864,136.2864,4533.0
2018-05-24 15:45:00,152.0,152.06,151.93,152.06,6174.0,136.2953,136.3491,136.2326,136.3491,6174.0
2018-05-24 15:50:00,152.06,152.08,151.96,151.96,16361.0,136.3491,136.3671,136.2595,136.2595,16361.0
2018-05-24 15:55:00,151.96,152.14,151.96,152.08,77546.0,136.2595,136.4209,136.2595,136.3671,77546.0
2018-05-25 09:30:00,151.75,151.89,151.65,151.83,10672.0,136.0712,136.1967,135.9815,136.1429,10672.0
2018-05-25 09:35:00,151.67,151.71,151.64,151.67,3368.0,135.9994,136.0353,135.9725,135.9994,3368.0
2018-05-25 09:40:00,151.69,151.7,151.57,151.59,10368.0,136.0174,136.0263,135.9098,135.9277,10368.0
2018-05-25 09:45:00,151.62,151.69,151.6,151.69,4655.0,135.9546,136.0174,135.9367,136.0174,4655.0
2018-05-25 09:50:00,151.66,151.71,151.58,151.71,4639.0,135.9905,136.0353,135.9187,136.0353,4639.0
2018-05-25 09:55:00,151.69,151.8,151.65,151.8,1318.0,136.0174,136.116,135.9815,136.116,1318.0
2018-05-25 10:00:00,151.76,151.84,151.72,151.79,17886.0,136.0801,136.1519,136.0443,136.107,17886.0
2018-05-25 10:05:00,151.76,151.9,151.72,151.89,7198.0,136.0801,136.2057,136.0443,136.1967,7198.0
2018-05-25 10:10:00,151.87,151.94,151.87,151.9,1100.0,136.1788,136.2415,136.1788,136.2057,1100.0
2018-05-25 10:15:00,151.92,152.08,151.91,152.04,25819.0,136.2236,136.3671,136.2146,136.3312,25819.0
2018-05-25 10:20:00,152.0,152.0,151.93,151.93,1987.0,136.2953,136.2953,136.2326,136.2326,1987.0
2018-05-25 10:25:00,151.99,151.99,151.92,151.96,1100.0,136.2864,136.2864,136.2236,136.2595,1100.0
2018-05-25 10:30:00,152.0,152.07,151.98,151.98,5763.0,136.2953,136.3581,136.2774,136.2774,5763.0
2018-05-25 10:35:00,152.0,152.0,151.95,151.95,3150.0,136.2953,136.2953,136.2505,136.2505,3150.0
2018-05-25 10:40:00,151.95,151.95,151.89,151.91,3106.0,136.2505,136.2505,136.1967,136.2146,3106.0
2018-05-25 10:45:00,151.88,151.88,151.74,151.75,3577.0,136.1877,136.1877,136.0622,136.0712,3577.0
2018-05-25 10:50:00,151.79,151.86,151.79,151.84,1931.0,136.107,136.1698,136.107,136.1519,1931.0
2018-05-25 10:55:00,151.86,151.89,151.78,151.88,19550.0,136.1698,136.1967,136.0981,136.1877,19550.0
2018-05-25 11:00:00,151.89,151.95,151.89,151.95,1099.0,136.1967,136.2505,136.1967,136.2505,1099.0
2018-05-25 11:05:00,151.97,152.02,151.96,151.96,1812.0,136.2684,136.3133,136.2595,136.2595,1812.0
2018-05-25 11:10:00,152.0,152.0,151.91,151.92,3300.0,136.2953,136.2953,136.2146,136.2236,3300.0
2018-05-25 11:15:00,151.92,151.97,151.89,151.93,6796.0,136.2236,136.2684,136.1967,136.2326,6796.0
2018-05-25 11:20:00,151.88,151.88,151.83,151.86,665.0,136.1877,136.1877,136.1429,136.1698,665.0
2018-05-25 11:25:00,151.85,151.9,151.84,151.9,2079.0,136.1608,136.2057,136.1519,136.2057,2079.0
2018-05-25 11:30:00,151.89,151.96,151.88,151.94,7778.0,136.1967,136.2595,136.1877,136.2415,7778.0
2018-05-25 11:35:00,151.92,151.98,151.92,151.98,4900.0,136.2236,136.2774,136.2236,136.2774,4900.0
2018-05-25 11:40:00,151.96,151.98,151.89,151.89,1506.0,136.2595,136.2774,136.1967,136.1967,1506.0
2018-05-25 11:45:00,151.96,151.96,151.93,151.93,200.0,136.2595,136.2595,136.2326,136.2326,200.0
2018-05-25 11:50:00,151.92,151.92,151.91,151.91,200.0,136.2236,136.2236,136.2146,136.2146,200.0
2018-05-25 11:55:00,151.91,151.91,151.88,151.88,1843.0,136.2146,136.2146,136.1877,136.1877,1843.0
2018-05-25 12:00:00,151.85,151.88,151.84,151.84,1200.0,136.1608,136.1877,136.1519,136.1519,1200.0
2018-05-25 12:05:00,151.83,151.83,151.71,151.71,5757.0,136.1429,136.1429,136.0353,136.0353,5757.0
2018-05-25 12:10:00,151.69,151.7,151.66,151.69,5075.0,136.0174,136.0263,135.9905,136.0174,5075.0
2018-05-25 12:15:00,151.71,151.71,151.66,151.66,6018.0,136.0353,136.0353,135.9905,135.9905,6018.0
2018-05-25 12:20:00,151.63,151.69,151.58,151.69,2773.0,135.9636,136.0174,135.9187,136.0174,2773.0
2018-05-25 12:25:00,151.67,151.78,151.67,151.76,4377.0,135.9994,136.0981,135.9994,136.0801,4377.0
2018-05-25 12:30:00,151.74,151.77,151.7,151.74,12981.0,136.0622,136.0891,136.0263,136.0622,12981.0
2018-05-25 12:35:00,151.76,151.78,151.76,151.78,904.0,136.0801,136.0981,136.0801,136.0981,904.0
2018-05-25 12:40:00,151.73,151.81,151.72,151.73,10494.0,136.0532,136.125,136.0443,136.0532,10494.0
2018-05-25 12:45:00,151.71,151.72,151.69,151.71,2670.0,136.0353,136.0443,136.0174,136.0353,2670.0
2018-05-25 12:50:00,151.68,151.68,151.66,151.67,1781.0,136.0084,136.0084,135.9905,135.9994,1781.0
2018-05-25 12:55:00,151.73,151.75,151.72,151.74,400.0,136.0532,136.0712,136.0443,136.0622,400.0
2018-05-25 13:00:00,151.71,151.75,151.68,151.68,636.0,136.0353,136.0712,136.0084,136.0084,636.0
2018-05-25 13:05:00,151.75,151.76,151.71,151.71,335.0,136.0712,136.0801,136.0353,136.0353,335.0
2018-05-25 13:10:00,151.77,151.77,151.69,151.69,2928.0,136.0891,136.0891,136.0174,136.0174,2928.0
2018-05-25 13:15:00,151.68,151.69,151.67,151.67,1882.0,136.0084,136.0174,135.9994,135.9994,1882.0
2018-05-25 13:20:00,151.65,151.68,151.65,151.65,1300.0,135.9815,136.0084,135.9815,135.9815,1300.0
2018-05-25 13:25:00,151.64,151.67,151.63,151.66,425.0,135.9725,135.9994,135.9636,135.9905,425.0
2018-05-25 13:30:00,151.62,151.62,151.53,151.54,7886.0,135.9546,135.9546,135.8739,135.8829,7886.0
2018-05-25 13:35:00,151.56,151.59,151.55,151.59,4023.0,135.9008,135.9277,135.8918,135.9277,4023.0
2018-05-25 13:40:00,151.58,151.58,151.56,151.56,608.0,135.9187,135.9187,135.9008,135.9008,608.0
2018-05-25 13:45:00,151.6,151.61,151.56,151.56,1351.0,135.9367,135.9456,135.9008,135.9008,1351.0
2018-05-25 13:50:00,151.56,151.59,151.55,151.55,1237.0,135.9008,135.9277,135.8918,135.8918,1237.0
2018-05-25 13:55:00,151.54,151.54,151.51,151.51,488.0,135.8829,135.8829,135.856,135.856,488.0
2018-05-25 14:00:00,151.55,151.63,151.55,151.63,1824.0,135.8918,135.9636,135.8918,135.9636,1824.0
2018-05-25 14:05:00,151.62,151.68,151.62,151.64,4953.0,135.9546,136.0084,135.9546,135.9725,4953.0
2018-05-25 14:10:00,151.67,151.67,151.62,151.62,1576.0,135.9994,135.9994,135.9546,135.9546,1576.0
2018-05-25 14:15:00,151.63,151.66,151.62,151.66,1388.0,135.9636,135.9905,135.9546,135.9905,1388.0
2018-05-25 14:20:00,151.66,151.69,151.61,151.67,2692.0,135.9905,136.0174,135.9456,135.9994,2692.0
2018-05-25 14:25:00,151.66,151.7,151.66,151.68,2001.0,135.9905,136.0263,135.9905,136.0084,2001.0
2018-05-25 14:30:00,151.68,151.68,151.64,151.64,300.0,136.0084,136.0084,135.9725,135.9725,300.0
2018-05-25 14:35:00,151.65,151.65,151.59,151.59,686.0,135.9815,135.9815,135.9277,135.9277,686.0
2018-05-25 14:40:00,151.58,151.58,151.44,151.44,3827.0,135.9187,135.9187,135.7932,135.7932,3827.0
2018-05-25 14:45:00,151.45,151.47,151.43,151.46,3990.0,135.8022,135.8201,135.7842,135.8111,3990.0
2018-05-25 14:50:00,151.44,151.5,151.44,151.5,731.0,135.7932,135.847,135.7932,135.847,731.0
2018-05-25 14:55:00,151.5,151.51,151.47,151.47,2088.0,135.847,135.856,135.8201,135.8201,2088.0
2018-05-25 15:00:00,151.46,151.52,151.42,151.46,2806.0,135.8111,135.8649,135.7753,135.8111,2806.0
2018-05-25 15:05:00,151.49,151.52,151.46,151.52,2578.0,135.838,135.8649,135.8111,135.8649,2578.0
2018-05-25 15:10:00,151.55,151.58,151.52,151.52,5140.0,135.8918,135.9187,135.8649,135.8649,5140.0
2018-05-25 15:15:00,151.58,151.67,151.58,151.63,11517.0,135.9187,135.9994,135.9187,135.9636,11517.0
2018-05-25 15:20:00,151.66,151.68,151.63,151.63,3400.0,135.9905,136.0084,135.9636,135.9636,3400.0
2018-05-25 15:25:00,151.65,151.76,151.65,151.76,11040.0,135.9815,136.0801,135.9815,136.0801,11040.0
2018-05-25 15:30:00,151.73,151.78,151.72,151.72,3052.0,136.0532,136.0981,136.0443,136.0443,3052.0
2018-05-25 15:35:00,151.73,151.76,151.72,151.72,1526.0,136.0532,136.0801,136.0443,136.0443,1526.0
2018-05-25 15:40:00,151.71,151.71,151.61,151.63,3760.0,136.0353,136.0353,135.9456,135.9636,3760.0
2018-05-25 15:45:00,151.61,151.69,151.6,151.67,5169.0,135.9456,136.0174,135.9367,135.9994,5169.0
2018-05-25 15:50:00,151.67,151.8,151.67,151.78,21689.0,135.9994,136.116,135.9994,136.0981,21689.0
2018-05-25 15:55:00,151.8,151.85,151.72,151.72,46886.0,136.116,136.1608,136.0443,136.0443,46886.0
2018-05-29 09:30:00,150.78,150.83,150.66,150.7,15177.0,135.2014,135.2462,135.0938,135.1297,15177.0
2018-05-29 09:35:00,150.67,150.84,150.59,150.69,10543.0,135.1028,135.2552,135.031,135.1207,10543.0
2018-05-29 09:40:00,150.66,150.85,150.56,150.7,9963.0,135.0938,135.2642,135.0041,135.1297,9963.0
2018-05-29 09:45:00,150.68,150.77,150.67,150.74,6300.0,135.1117,135.1924,135.1028,135.1655,6300.0
2018-05-29 09:50:00,150.74,150.84,150.74,150.83,4600.0,135.1655,135.2552,135.1655,135.2462,4600.0
2018-05-29 09:55:00,150.81,151.14,150.78,151.08,16142.0,135.2283,135.5242,135.2014,135.4704,16142.0
2018-05-29 10:00:00,151.12,151.18,151.08,151.17,9719.0,135.5063,135.5601,135.4704,135.5511,9719.0
2018-05-29 10:05:00,151.19,151.21,151.16,151.17,3544.0,135.569,135.587,135.5421,135.5511,3544.0
2018-05-29 10:10:00,151.17,151.17,151.02,151.03,2715.0,135.5511,135.5511,135.4166,135.4256,2715.0
2018-05-29 10:15:00,150.99,151.03,150.97,150.97,1300.0,135.3897,135.4256,135.3718,135.3718,1300.0
2018-05-29 10:20:00,151.02,151.04,150.94,151.0,3123.0,135.4166,135.4345,135.3449,135.3987,3123.0
2018-05-29 10:25:00,151.02,151.15,151.01,151.09,1812.0,135.4166,135.5332,135.4076,135.4794,1812.0
2018-05-29 10:30:00,150.98,150.98,150.82,150.88,7958.0,135.3807,135.3807,135.2373,135.2911,7958.0
2018-05-29 10:35:00,150.9,150.94,150.85,150.93,2803.0,135.309,135.3449,135.2642,135.3359,2803.0
2018-05-29 10:40:00,150.97,151.04,150.92,150.92,4107.0,135.3718,135.4345,135.3269,135.3269,4107.0
2018-05-29 10:45:00,150.88,150.88,150.86,150.86,300.0,135.2911,135.2911,135.2731,135.2731,300.0
2018-05-29 10:50:00,151.01,151.05,150.94,150.94,1409.0,135.4076,135.4435,135.3449,135.3449,1409.0
2018-05-29 10:55:00,150.95,150.95,150.81,150.81,3924.0,135.3538,135.3538,135.2283,135.2283,3924.0
2018-05-29 11:00:00,150.77,150.77,150.58,150.63,7174.0,135.1924,135.1924,135.0221,135.0669,7174.0
2018-05-29 11:05:00,150.6,150.62,150.56,150.57,2151.0,135.04,135.0579,135.0041,135.0131,2151.0
2018-05-29 11:10:00,150.6,150.79,150.6,150.73,23258.0,135.04,135.2104,135.04,135.1566,23258.0
2018-05-29 11:15:00,150.76,150.78,150.63,150.67,45511.0,135.1835,135.2014,135.0669,135.1028,45511.0
2018-05-29 11:20:00,150.66,150.78,150.64,150.69,83591.0,135.0938,135.2014,135.0759,135.1207,83591.0
2018-05-29 11:25:00,150.7,150.88,150.62,150.71,5435.0,135.1297,135.2911,135.0579,135.1386,5435.0
2018-05-29 11:30:00,150.72,150.72,150.59,150.61,3287.0,135.1476,135.1476,135.031,135.049,3287.0
2018-05-29 11:35:00,150.56,150.56,150.45,150.45,3504.0,135.0041,135.0041,134.9055,134.9055,3504.0
2018-05-29 11:40:00,150.41,150.41,150.08,150.08,7338.0,134.8696,134.8696,134.5737,134.5737,7338.0
2018-05-29 11:45:00,150.06,150.1,150.02,150.1,4398.0,134.5558,134.5916,134.5199,134.5916,4398.0
2018-05-29 11:50:00,150.09,150.14,150.09,150.11,700.0,134.5827,134.6275,134.5827,134.6006,700.0
2018-05-29 11:55:00,150.09,150.09,150.02,150.02,2668.0,134.5827,134.5827,134.5199,134.5199,2668.0
2018-05-29 12:00:00,150.01,150.01,149.78,149.83,3900.0,134.5109,134.5109,134.3047,134.3495,3900.0
2018-05-29 12:05:00,149.75,149.83,149.67,149.67,3125.0,134.2778,134.3495,134.2061,134.2061,3125.0
2018-05-29 12:10:00,149.65,149.71,149.46,149.48,12811.0,134.1881,134.2419,134.0178,134.0357,12811.0
2018-05-29 12:15:00,149.45,149.72,149.44,149.69,9264.0,134.0088,134.2509,133.9998,134.224,9264.0
2018-05-29 12:20:00,149.69,149.83,149.69,149.83,700.0,134.224,134.3495,134.224,134.3495,700.0
2018-05-29 12:25:00,149.84,149.92,149.79,149.79,5183.0,134.3585,134.4302,134.3137,134.3137,5183.0
2018-05-29 12:30:00,149.81,149.99,149.81,149.99,700.0,134.3316,134.493,134.3316,134.493,700.0
2018-05-29 12:35:00,149.95,150.12,149.95,150.0,20644.0,134.4571,134.6096,134.4571,134.502,20644.0
2018-05-29 12:40:00,150.03,150.21,150.02,150.02,10264.0,134.5289,134.6903,134.5199,134.5199,10264.0
2018-05-29 12:45:00,150.05,150.1,150.02,150.06,2733.0,134.5468,134.5916,134.5199,134.5558,2733.0
2018-05-29 12:50:00,150.24,150.28,150.16,150.28,9012.0,134.7172,134.753,134.6454,134.753,9012.0
2018-05-29 12:55:00,150.21,150.24,150.17,150.19,2200.0,134.6903,134.7172,134.6544,134.6723,2200.0
2018-05-29 13:00:00,150.22,150.22,149.99,149.99,4342.0,134.6992,134.6992,134.493,134.493,4342.0
2018-05-29 13:05:00,149.99,149.99,149.88,149.89,5899.0,134.493,134.493,134.3944,134.4033,5899.0
2018-05-29 13:10:00,149.91,149.93,149.87,149.93,71086.0,134.4213,134.4392,134.3854,134.4392,71086.0
2018-05-29 13:15:00,149.87,149.99,149.8,149.98,7156.0,134.3854,134.493,134.3226,134.484,7156.0
2018-05-29 13:20:00,149.94,150.07,149.94,149.96,1364.0,134.4482,134.5647,134.4482,134.4661,1364.0
2018-05-29 13:25:00,149.94,150.02,149.89,149.93,5793.0,134.4482,134.5199,134.4033,134.4392,5793.0
2018-05-29 13:30:00,149.95,149.96,149.7,149.7,7953.0,134.4571,134.4661,134.233,134.233,7953.0
2018-05-29 13:35:00,149.74,149.76,149.69,149.7,7298.0,134.2688,134.2868,134.224,134.233,7298.0
2018-05-29 13:40:00,149.78,149.88,149.73,149.78,5379.0,134.3047,134.3944,134.2599,134.3047,5379.0
2018-05-29 13:45:00,149.77,150.03,149.75,150.0,5320.0,134.2957,134.5289,134.2778,134.502,5320.0
2018-05-29 13:50:00,150.06,150.06,149.93,149.98,1100.0,134.5558,134.5558,134.4392,134.484,1100.0
2018-05-29 13:55:00,150.0,150.02,149.89,149.9,319476.0,134.502,134.5199,134.4033,134.4123,319476.0
2018-05-29 14:00:00,149.84,149.84,149.58,149.58,32013.0,134.3585,134.3585,134.1254,134.1254,32013.0
2018-05-29 14:05:00,149.6,149.7,149.58,149.66,11481.0,134.1433,134.233,134.1254,134.1971,11481.0
2018-05-29 14:10:00,149.63,149.73,149.57,149.68,6945.0,134.1702,134.2599,134.1164,134.215,6945.0
2018-05-29 14:15:00,149.69,149.72,149.56,149.66,4582.0,134.224,134.2509,134.1074,134.1971,4582.0
2018-05-29 14:20:00,149.63,149.67,149.5,149.66,12235.0,134.1702,134.2061,134.0536,134.1971,12235.0
2018-05-29 14:25:00,149.64,149.86,149.61,149.82,6556.0,134.1792,134.3764,134.1523,134.3406,6556.0
2018-05-29 14:30:00,149.85,149.94,149.85,149.85,2900.0,134.3675,134.4482,134.3675,134.3675,2900.0
2018-05-29 14:35:00,149.94,149.95,149.73,149.73,5072.0,134.4482,134.4571,134.2599,134.2599,5072.0
2018-05-29 14:40:00,149.78,149.84,149.51,149.51,24998.0,134.3047,134.3585,134.0626,134.0626,24998.0
2018-05-29 14:45:00,149.51,149.64,149.47,149.6,8958.0,134.0626,134.1792,134.0267,134.1433,8958.0
2018-05-29 14:50:00,149.53,149.56,149.46,149.54,1874.0,134.0805,134.1074,134.0178,134.0895,1874.0
2018-05-29 14:55:00,149.5,149.55,149.42,149.49,2708.0,134.0536,134.0985,133.9819,134.0447,2708.0
2018-05-29 15:00:00,149.43,149.67,149.43,149.56,10770.0,133.9909,134.2061,133.9909,134.1074,10770.0
2018-05-29 15:05:00,149.63,149.66,149.53,149.58,6413.0,134.1702,134.1971,134.0805,134.1254,6413.0
2018-05-29 15:10:00,149.6,149.64,149.56,149.56,6792.0,134.1433,134.1792,134.1074,134.1074,6792.0
2018-05-29 15:15:00,149.54,149.6,149.45,149.52,7482.0,134.0895,134.1433,134.0088,134.0716,7482.0
2018-05-29 15:20:00,149.5,149.57,149.47,149.56,7879.0,134.0536,134.1164,134.0267,134.1074,7879.0
2018-05-29 15:25:00,149.56,149.61,149.49,149.6,11990.0,134.1074,134.1523,134.0447,134.1433,11990.0
2018-05-29 15:30:00,149.6,149.81,149.53,149.77,19210.0,134.1433,134.3316,134.0805,134.2957,19210.0
2018-05-29 15:35:00,149.76,149.99,149.75,149.96,52340.0,134.2868,134.493,134.2778,134.4661,52340.0
2018-05-29 15:40:00,149.96,150.11,149.91,150.11,46805.0,134.4661,134.6006,134.4213,134.6006,46805.0
2018-05-29 15:45:00,150.13,150.23,150.13,150.17,33946.0,134.6185,134.7082,134.6185,134.6544,33946.0
2018-05-29 15:50:00,150.18,150.27,150.15,150.18,22314.0,134.6634,134.7441,134.6365,134.6634,22314.0
2018-05-29 15:55:00,150.19,150.22,150.09,150.09,37641.0,134.6723,134.6992,134.5827,134.5827,37641.0
2018-05-30 09:30:00,150.93,151.05,150.93,150.99,3773.0,135.3359,135.4435,135.3359,135.3897,3773.0
2018-05-30 09:35:00,151.0,151.13,151.0,151.13,300.0,135.3987,135.5152,135.3987,135.5152,300.0
2018-05-30 09:40:00,151.13,151.13,150.97,151.12,64909.0,135.5152,135.5152,135.3718,135.5063,64909.0
2018-05-30 09:45:00,151.07,151.19,151.06,151.07,3000.0,135.4614,135.569,135.4525,135.4614,3000.0
2018-05-30 09:50:00,151.05,151.07,150.98,150.98,2100.0,135.4435,135.4614,135.3807,135.3807,2100.0
2018-05-30 09:55:00,150.97,150.97,150.91,150.93,2503.0,135.3718,135.3718,135.318,135.3359,2503.0
2018-05-30 10:00:00,150.95,150.99,150.9,150.96,2655.0,135.3538,135.3897,135.309,135.3628,2655.0
2018-05-30 10:05:00,150.95,151.08,150.93,151.07,20749.0,135.3538,135.4704,135.3359,135.4614,20749.0
2018-05-30 10:10:00,151.05,151.18,151.05,151.17,8647.0,135.4435,135.5601,135.4435,135.5511,8647.0
2018-05-30 10:15:00,151.18,151.23,151.14,151.14,1814.0,135.5601,135.6049,135.5242,135.5242,1814.0
2018-05-30 10:20:00,151.13,151.14,151.0,151.02,7877.0,135.5152,135.5242,135.3987,135.4166,7877.0
2018-05-30 10:25:00,151.06,151.09,151.04,151.04,350.0,135.4525,135.4794,135.4345,135.4345,350.0
2018-05-30 10:30:00,151.19,151.23,151.19,151.22,984.0,135.569,135.6049,135.569,135.5959,984.0
2018-05-30 10:35:00,151.28,151.3,151.17,151.19,5435.0,135.6497,135.6677,135.5511,135.569,5435.0
2018-05-30 10:40:00,151.22,151.5,151.19,151.5,9728.0,135.5959,135.847,135.569,135.847,9728.0
2018-05-30 10:45:00,151.54,151.59,151.54,151.54,5851.0,135.8829,135.9277,135.8829,135.8829,5851.0
2018-05-30 10:50:00,151.56,151.58,151.55,151.55,39927.0,135.9008,135.9187,135.8918,135.8918,39927.0
2018-05-30 10:55:00,151.59,151.62,151.57,151.6,3648.0,135.9277,135.9546,135.9098,135.9367,3648.0
2018-05-30 11:00:00,151.67,151.67,151.63,151.63,2065.0,135.9994,135.9994,135.9636,135.9636,2065.0
2018-05-30 11:05:00,151.58,151.58,151.52,151.52,2153.0,135.9187,135.9187,135.8649,135.8649,2153.0
2018-05-30 11:10:00,151.58,151.58,151.56,151.56,1643.0,135.9187,135.9187,135.9008,135.9008,1643.0
2018-05-30 11:15:00,151.57,151.57,151.5,151.5,3659.0,135.9098,135.9098,135.847,135.847,3659.0
2018-05-30 11:20:00,151.53,151.57,151.53,151.56,753.0,135.8739,135.9098,135.8739,135.9008,753.0
2018-05-30 11:25:00,151.66,151.66,151.61,151.61,1500.0,135.9905,135.9905,135.9456,135.9456,1500.0
2018-05-30 11:30:00,151.64,151.81,151.63,151.78,1474.0,135.9725,136.125,135.9636,136.0981,1474.0
2018-05-30 11:35:00,151.78,151.87,151.78,151.86,1378.0,136.0981,136.1788,136.0981,136.1698,1378.0
2018-05-30 11:40:00,151.78,151.78,151.68,151.68,285968.0,136.0981,136.0981,136.0084,136.0084,285968.0
2018-05-30 11:45:00,151.73,151.76,151.71,151.75,14505.0,136.0532,136.0801,136.0353,136.0712,14505.0
2018-05-30 11:50:00,151.8,151.84,151.77,151.8,8674.0,136.116,136.1519,136.0891,136.116,8674.0
2018-05-30 11:55:00,151.83,152.0,151.82,151.99,7857.0,136.1429,136.2953,136.1339,136.2864,7857.0
2018-05-30 12:00:00,152.01,152.08,152.0,152.02,24208.0,136.3043,136.3671,136.2953,136.3133,24208.0
2018-05-30 12:05:00,152.03,152.06,151.99,152.02,17414.0,136.3222,136.3491,136.2864,136.3133,17414.0
2018-05-30 12:10:00,151.97,152.01,151.96,151.98,457.0,136.2684,136.3043,136.2595,136.2774,457.0
2018-05-30 12:15:00,152.01,152.01,151.98,151.99,6605.0,136.3043,136.3043,136.2774,136.2864,6605.0
2018-05-30 12:20:00,152.05,152.07,152.05,152.07,300.0,136.3402,136.3581,136.3402,136.3581,300.0
2018-05-30 12:25:00,152.06,152.1,152.06,152.08,2532.0,136.3491,136.385,136.3491,136.3671,2532.0
2018-05-30 12:30:00,152.06,152.09,152.03,152.04,3569.0,136.3491,136.376,136.3222,136.3312,3569.0
2018-05-30 12:35:00,151.96,151.97,151.92,151.97,900.0,136.2595,136.2684,136.2236,136.2684,900.0
2018-05-30 12:40:00,151.95,151.96,151.92,151.92,2286.0,136.2505,136.2595,136.2236,136.2236,2286.0
2018-05-30 12:45:00,151.9,151.93,151.9,151.9,2415.0,136.2057,136.2326,136.2057,136.2057,2415.0
2018-05-30 12:50:00,151.94,151.94,151.94,151.94,100.0,136.2415,136.2415,136.2415,136.2415,100.0
2018-05-30 12:55:00,151.95,152.01,151.95,152.0,800.0,136.2505,136.3043,136.2505,136.2953,800.0
2018-05-30 13:00:00,152.0,152.0,151.91,151.94,4269.0,136.2953,136.2953,136.2146,136.2415,4269.0
2018-05-30 13:05:00,151.93,152.0,151.93,152.0,977.0,136.2326,136.2953,136.2326,136.2953,977.0
2018-05-30 13:10:00,152.01,152.11,151.99,152.11,4468.0,136.3043,136.394,136.2864,136.394,4468.0
2018-05-30 13:15:00,152.11,152.23,152.11,152.22,7912.0,136.394,136.5016,136.394,136.4926,7912.0
2018-05-30 13:20:00,152.27,152.27,152.2,152.2,3425.0,136.5374,136.5374,136.4747,136.4747,3425.0
2018-05-30 13:25:00,152.23,152.28,152.16,152.17,10888.0,136.5016,136.5464,136.4388,136.4478,10888.0
2018-05-30 13:30:00,152.19,152.19,152.17,152.17,4916.0,136.4657,136.4657,136.4478,136.4478,4916.0
2018-05-30 13:35:00,152.21,152.25,152.18,152.25,2250.0,136.4836,136.5195,136.4567,136.5195,2250.0
2018-05-30 13:40:00,152.24,152.24,152.23,152.23,234.0,136.5105,136.5105,136.5016,136.5016,234.0
2018-05-30 13:45:00,152.26,152.28,152.24,152.28,4572.0,136.5285,136.5464,136.5105,136.5464,4572.0
2018-05-30 13:50:00,152.28,152.28,152.27,152.27,600.0,136.5464,136.5464,136.5374,136.5374,600.0
2018-05-30 13:55:00,152.18,152.22,152.18,152.21,3200.0,136.4567,136.4926,136.4567,136.4836,3200.0
2018-05-30 14:00:00,152.21,152.22,152.21,152.22,2200.0,136.4836,136.4926,136.4836,136.4926,2200.0
2018-05-30 14:05:00,152.2,152.27,152.2,152.27,2719.0,136.4747,136.5374,136.4747,136.5374,2719.0
2018-05-30 14:10:00,152.28,152.3,152.28,152.3,3277.0,136.5464,136.5643,136.5464,136.5643,3277.0
2018-05-30 14:15:00,152.26,152.27,152.17,152.22,15479.0,136.5285,136.5374,136.4478,136.4926,15479.0
2018-05-30 14:20:00,152.22,152.24,152.21,152.23,812.0,136.4926,136.5105,136.4836,136.5016,812.0
2018-05-30 14:25:00,152.17,152.23,152.15,152.18,275905.0,136.4478,136.5016,136.4298,136.4567,275905.0
2018-05-30 14:30:00,152.18,152.35,152.15,152.34,10450.0,136.4567,136.6092,136.4298,136.6002,10450.0
2018-05-30 14:35:00,152.34,152.34,152.3,152.33,5690.0,136.6002,136.6002,136.5643,136.5912,5690.0
2018-05-30 14:40:00,152.34,152.35,152.26,152.26,3000.0,136.6002,136.6092,136.5285,136.5285,3000.0
2018-05-30 14:45:00,152.27,152.27,152.22,152.24,7433.0,136.5374,136.5374,136.4926,136.5105,7433.0
2018-05-30 14:50:00,152.29,152.31,152.27,152.27,1100.0,136.5554,136.5733,136.5374,136.5374,1100.0
2018-05-30 14:55:00,152.23,152.26,152.23,152.25,1424.0,136.5016,136.5285,136.5016,136.5195,1424.0
2018-05-30 15:00:00,152.3,152.32,152.26,152.26,2019.0,136.5643,136.5823,136.5285,136.5285,2019.0
2018-05-30 15:05:00,152.27,152.29,152.17,152.17,5635.0,136.5374,136.5554,136.4478,136.4478,5635.0
2018-05-30 15:10:00,152.17,152.18,152.15,152.17,1733.0,136.4478,136.4567,136.4298,136.4478,1733.0
2018-05-30 15:15:00,152.16,152.23,152.15,152.21,14175.0,136.4388,136.5016,136.4298,136.4836,14175.0
2018-05-30 15:20:00,152.23,152.23,152.11,152.11,6418.0,136.5016,136.5016,136.394,136.394,6418.0
2018-05-30 15:25:00,152.12,152.12,152.09,152.09,4764.0,136.4029,136.4029,136.376,136.376,4764.0
2018-05-30 15:30:00,152.06,152.07,152.01,152.06,4539.0,136.3491,136.3581,136.3043,136.3491,4539.0
2018-05-30 15:35:00,152.07,152.07,151.98,152.03,29122.0,136.3581,136.3581,136.2774,136.3222,29122.0
2018-05-30 15:40:00,151.96,152.06,151.96,152.05,4960.0,136.2595,136.3491,136.2595,136.3402,4960.0
2018-05-30 15:45:00,152.04,152.04,151.93,152.0,8814.0,136.3312,136.3312,136.2326,136.2953,8814.0
2018-05-30 15:50:00,152.0,152.09,152.0,152.05,13280.0,136.2953,136.376,136.2953,136.3402,13280.0
2018-05-30 15:55:00,152.05,152.13,152.04,152.06,28739.0,136.3402,136.4119,136.3312,136.3491,28739.0
2018-05-31 09:30:00,151.86,151.86,151.64,151.85,19097.0,136.1698,136.1698,135.9725,136.1608,19097.0
2018-05-31 09:35:00,151.75,151.86,151.66,151.81,15631.0,136.0712,136.1698,135.9905,136.125,15631.0
2018-05-31 09:40:00,151.8,151.88,151.68,151.69,4067.0,136.116,136.1877,136.0084,136.0174,4067.0
2018-05-31 09:45:00,151.62,151.8,151.6,151.61,15067.0,135.9546,136.116,135.9367,135.9456,15067.0
2018-05-31 09:50:00,151.62,151.69,151.56,151.69,5398.0,135.9546,136.0174,135.9008,136.0174,5398.0
2018-05-31 09:55:00,151.7,151.71,151.57,151.63,3036.0,136.0263,136.0353,135.9098,135.9636,3036.0
2018-05-31 10:00:00,151.67,151.77,151.6,151.74,1500.0,135.9994,136.0891,135.9367,136.0622,1500.0
2018-05-31 10:05:00,151.61,151.61,151.44,151.48,2481.0,135.9456,135.9456,135.7932,135.8291,2481.0
2018-05-31 10:10:00,151.5,151.66,151.43,151.66,16981.0,135.847,135.9905,135.7842,135.9905,16981.0
2018-05-31 10:15:00,151.66,151.69,151.56,151.56,6511.0,135.9905,136.0174,135.9008,135.9008,6511.0
2018-05-31 10:20:00,151.58,151.61,151.53,151.54,1561.0,135.9187,135.9456,135.8739,135.8829,1561.0
2018-05-31 10:25:00,151.48,151.59,151.48,151.59,4737.0,135.8291,135.9277,135.8291,135.9277,4737.0
2018-05-31 10:30:00,151.59,151.68,151.54,151.58,4271.0,135.9277,136.0084,135.8829,135.9187,4271.0
2018-05-31 10:35:00,151.59,151.59,151.45,151.48,3200.0,135.9277,135.9277,135.8022,135.8291,3200.0
2018-05-31 10:40:00,151.47,151.53,151.46,151.46,6648.0,135.8201,135.8739,135.8111,135.8111,6648.0
2018-05-31 10:45:00,151.5,151.5,151.28,151.31,9950.0,135.847,135.847,135.6497,135.6766,9950.0
2018-05-31 10:50:00,151.23,151.34,151.2,151.3,2700.0,135.6049,135.7035,135.578,135.6677,2700.0
2018-05-31 10:55:00,151.28,151.36,151.27,151.36,2329.0,135.6497,135.7215,135.6408,135.7215,2329.0
2018-05-31 11:00:00,151.35,151.44,151.29,151.44,9738.0,135.7125,135.7932,135.6587,135.7932,9738.0
2018-05-31 11:05:00,151.47,151.49,151.44,151.48,929.0,135.8201,135.838,135.7932,135.8291,929.0
2018-05-31 11:10:00,151.46,151.47,151.39,151.39,900.0,135.8111,135.8201,135.7484,135.7484,900.0
2018-05-31 11:15:00,151.38,151.41,151.28,151.3,1800.0,135.7394,135.7663,135.6497,135.6677,1800.0
2018-05-31 11:20:00,151.36,151.36,151.25,151.31,9551.0,135.7215,135.7215,135.6228,135.6766,9551.0
2018-05-31 11:25:00,151.3,151.61,151.3,151.61,11917.0,135.6677,135.9456,135.6677,135.9456,11917.0
2018-05-31 11:30:00,151.62,151.62,151.5,151.51,15002.0,135.9546,135.9546,135.847,135.856,15002.0
2018-05-31 11:35:00,151.52,151.84,151.48,151.73,8204.0,135.8649,136.1519,135.8291,136.0532,8204.0
2018-05-31 11:40:00,151.75,151.99,151.75,151.9,14266.0,136.0712,136.2864,136.0712,136.2057,14266.0
2018-05-31 11:45:00,151.9,151.9,151.77,151.8,11090.0,136.2057,136.2057,136.0891,136.116,11090.0
2018-05-31 11:50:00,151.81,151.81,151.72,151.77,106144.0,136.125,136.125,136.0443,136.0891,106144.0
2018-05-31 11:55:00,151.77,151.85,151.72,151.74,11160.0,136.0891,136.1608,136.0443,136.0622,11160.0
2018-05-31 12:00:00,151.67,151.67,151.62,151.62,1212.0,135.9994,135.9994,135.9546,135.9546,1212.0
2018-05-31 12:05:00,151.64,151.64,151.45,151.46,11953.0,135.9725,135.9725,135.8022,135.8111,11953.0
2018-05-31 12:10:00,151.45,151.53,151.45,151.53,2100.0,135.8022,135.8739,135.8022,135.8739,2100.0
2018-05-31 12:15:00,151.5,151.56,151.5,151.56,1005.0,135.847,135.9008,135.847,135.9008,1005.0
2018-05-31 12:20:00,151.58,151.59,151.56,151.57,1300.0,135.9187,135.9277,135.9008,135.9098,1300.0
2018-05-31 12:25:00,151.51,151.51,151.4,151.4,4050.0,135.856,135.856,135.7573,135.7573,4050.0
2018-05-31 12:30:00,151.39,151.42,151.33,151.33,17866.0,135.7484,135.7753,135.6946,135.6946,17866.0
2018-05-31 12:35:00,151.37,151.41,151.34,151.38,10164.0,135.7304,135.7663,135.7035,135.7394,10164.0
2018-05-31 12:40:00,151.36,151.45,151.31,151.45,9324.0,135.7215,135.8022,135.6766,135.8022,9324.0
2018-05-31 12:45:00,151.47,151.54,151.45,151.53,2302.0,135.8201,135.8829,135.8022,135.8739,2302.0
2018-05-31 12:50:00,151.52,151.52,151.49,151.49,2698.0,135.8649,135.8649,135.838,135.838,2698.0
2018-05-31 12:55:00,151.48,151.53,151.43,151.53,2709.0,135.8291,135.8739,135.7842,135.8739,2709.0
2018-05-31 13:00:00,151.52,151.52,151.39,151.43,2471.0,135.8649,135.8649,135.7484,135.7842,2471.0
2018-05-31 13:05:00,151.43,151.43,151.39,151.4,5003.0,135.7842,135.7842,135.7484,135.7573,5003.0
2018-05-31 13:10:00,151.38,151.39,151.29,151.32,5977.0,135.7394,135.7484,135.6587,135.6856,5977.0
2018-05-31 13:15:00,151.4,151.43,151.37,151.39,6582.0,135.7573,135.7842,135.7304,135.7484,6582.0
2018-05-31 13:20:00,151.37,151.42,151.35,151.35,1711.0,135.7304,135.7753,135.7125,135.7125,1711.0
2018-05-31 13:25:00,151.35,151.35,151.3,151.31,1801.0,135.7125,135.7125,135.6677,135.6766,1801.0
2018-05-31 13:30:00,151.36,151.36,151.23,151.25,2200.0,135.7215,135.7215,135.6049,135.6228,2200.0
2018-05-31 13:35:00,151.18,151.3,151.17,151.28,9459.0,135.5601,135.6677,135.5511,135.6497,9459.0
2018-05-31 13:40:00,151.29,151.33,151.27,151.27,4535.0,135.6587,135.6946,135.6408,135.6408,4535.0
2018-05-31 13:45:00,151.31,151.31,151.24,151.25,8732.0,135.6766,135.6766,135.6139,135.6228,8732.0
2018-05-31 13:50:00,151.25,151.27,151.12,151.17,222476.0,135.6228,135.6408,135.5063,135.5511,222476.0
2018-05-31 13:55:00,151.15,151.17,150.92,151.0,39838.0,135.5332,135.5511,135.3269,135.3987,39838.0
2018-05-31 14:00:00,150.96,150.96,150.76,150.89,7042.0,135.3628,135.3628,135.1835,135.3,7042.0
2018-05-31 14:05:00,150.88,150.96,150.88,150.93,4505.0,135.2911,135.3628,135.2911,135.3359,4505.0
2018-05-31 14:10:00,150.92,150.98,150.91,150.96,11193.0,135.3269,135.3807,135.318,135.3628,11193.0
2018-05-31 14:15:00,150.95,151.14,150.94,151.07,46272.0,135.3538,135.5242,135.3449,135.4614,46272.0
2018-05-31 14:20:00,151.09,151.13,151.07,151.11,1057.0,135.4794,135.5152,135.4614,135.4973,1057.0
2018-05-31 14:25:00,151.14,151.15,151.09,151.09,4380.0,135.5242,135.5332,135.4794,135.4794,4380.0
2018-05-31 14:30:00,151.04,151.07,150.97,151.03,12565.0,135.4345,135.4614,135.3718,135.4256,12565.0
2018-05-31 14:35:00,150.97,150.97,150.93,150.94,2440.0,135.3718,135.3718,135.3359,135.3449,2440.0
2018-05-31 14:40:00,150.94,151.01,150.91,151.0,1246.0,135.3449,135.4076,135.318,135.3987,1246.0
2018-05-31 14:45:00,151.03,151.06,151.0,151.0,9514.0,135.4256,135.4525,135.3987,135.3987,9514.0
2018-05-31 14:50:00,151.0,151.13,151.0,151.13,8308.0,135.3987,135.5152,135.3987,135.5152,8308.0
2018-05-31 14:55:00,151.13,151.15,151.05,151.12,10026.0,135.5152,135.5332,135.4435,135.5063,10026.0
2018-05-31 15:00:00,151.18,151.23,151.07,151.07,15680.0,135.5601,135.6049,135.4614,135.4614,15680.0
2018-05-31 15:05:00,151.09,151.37,151.09,151.34,13779.0,135.4794,135.7304,135.4794,135.7035,13779.0
2018-05-31 15:10:00,151.35,151.35,151.26,151.32,15915.0,135.7125,135.7125,135.6318,135.6856,15915.0
2018-05-31 15:15:00,151.32,151.36,151.24,151.27,7156.0,135.6856,135.7215,135.6139,135.6408,7156.0
2018-05-31 15:20:00,151.25,151.33,151.2,151.21,7339.0,135.6228,135.6946,135.578,135.587,7339.0
2018-05-31 15:25:00,151.22,151.31,151.22,151.29,6850.0,135.5959,135.6766,135.5959,135.6587,6850.0
2018-05-31 15:30:00,151.29,151.29,151.16,151.17,13958.0,135.6587,135.6587,135.5421,135.5511,13958.0
2018-05-31 15:35:00,151.17,151.34,151.17,151.29,7209.0,135.5511,135.7035,135.5511,135.6587,7209.0
2018-05-31 15:40:00,151.33,151.33,151.13,151.13,5364.0,135.6946,135.6946,135.5152,135.5152,5364.0
2018-05-31 15:45:00,151.11,151.19,151.11,151.16,3794.0,135.4973,135.569,135.4973,135.5421,3794.0
2018-05-31 15:50:00,151.15,151.15,151.0,151.09,6762.0,135.5332,135.5332,135.3987,135.4794,6762.0
2018-05-31 15:55:00,151.09,151.2,150.99,151.06,121454.0,135.4794,135.578,135.3897,135.4525,121454.0
2018-06-01 09:30:00,151.91,152.0,151.48,151.95,3989.0,136.2146,136.2953,135.8291,136.2505,3989.0
2018-06-01 09:35:00,152.05,152.13,152.05,152.09,700.0,136.3402,136.4119,136.3402,136.376,700.0
2018-06-01 09:40:00,152.08,152.24,152.08,152.24,5078.0,136.3671,136.5105,136.3671,136.5105,5078.0
2018-06-01 09:45:00,152.21,152.27,152.19,152.27,5386.0,136.4836,136.5374,136.4657,136.5374,5386.0
2018-06-01 09:50:00,152.26,152.28,152.23,152.26,5936.0,136.5285,136.5464,136.5016,136.5285,5936.0
2018-06-01 09:55:00,152.28,152.31,152.25,152.26,5698.0,136.5464,136.5733,136.5195,136.5285,5698.0
2018-06-01 10:00:00,152.26,152.37,152.23,152.37,28320.0,136.5285,136.6271,136.5016,136.6271,28320.0
2018-06-01 10:05:00,152.36,152.38,152.23,152.23,20838.0,136.6181,136.6361,136.5016,136.5016,20838.0
2018-06-01 10:10:00,152.24,152.28,152.21,152.21,20226.0,136.5105,136.5464,136.4836,136.4836,20226.0
2018-06-01 10:15:00,152.18,152.19,151.96,152.18,14579.0,136.4567,136.4657,136.2595,136.4567,14579.0
2018-06-01 10:20:00,152.19,152.55,152.19,152.49,42277.0,136.4657,136.7885,136.4657,136.7347,42277.0
2018-06-01 10:25:00,152.48,152.5,152.32,152.32,20147.0,136.7257,136.7437,136.5823,136.5823,20147.0
2018-06-01 10:30:00,152.3,152.33,152.21,152.27,10194.0,136.5643,136.5912,136.4836,136.5374,10194.0
2018-06-01 10:35:00,152.29,152.38,152.27,152.37,4494.0,136.5554,136.6361,136.5374,136.6271,4494.0
2018-06-01 10:40:00,152.32,152.36,152.16,152.17,6000.0,136.5823,136.6181,136.4388,136.4478,6000.0
2018-06-01 10:45:00,152.28,152.39,152.27,152.36,17188.0,136.5464,136.645,136.5374,136.6181,17188.0
2018-06-01 10:50:00,152.4,152.42,152.38,152.41,11620.0,136.654,136.6719,136.6361,136.663,11620.0
2018-06-01 10:55:00,152.44,152.49,152.44,152.44,5184.0,136.6899,136.7347,136.6899,136.6899,5184.0
2018-06-01 11:00:00,152.44,152.49,152.4,152.46,25818.0,136.6899,136.7347,136.654,136.7078,25818.0
2018-06-01 11:05:00,152.42,152.44,152.37,152.37,1945.0,136.6719,136.6899,136.6271,136.6271,1945.0
2018-06-01 11:10:00,152.35,152.42,152.33,152.33,5946.0,136.6092,136.6719,136.5912,136.5912,5946.0
2018-06-01 11:15:00,152.33,152.39,152.33,152.34,2942.0,136.5912,136.645,136.5912,136.6002,2942.0
2018-06-01 11:20:00,152.36,152.42,152.36,152.36,2604.0,136.6181,136.6719,136.6181,136.6181,2604.0
2018-06-01 11:25:00,152.43,152.49,152.3,152.31,12580.0,136.6809,136.7347,136.5643,136.5733,12580.0
2018-06-01 11:30:00,152.3,152.47,152.29,152.44,10799.0,136.5643,136.7168,136.5554,136.6899,10799.0
2018-06-01 11:35:00,152.48,152.52,152.45,152.45,6234.0,136.7257,136.7616,136.6988,136.6988,6234.0
2018-06-01 11:40:00,152.46,152.47,152.38,152.4,3510.0,136.7078,136.7168,136.6361,136.654,3510.0
2018-06-01 11:45:00,152.38,152.42,152.36,152.38,2198.0,136.6361,136.6719,136.6181,136.6361,2198.0
2018-06-01 11:50:00,152.39,152.5,152.38,152.49,4544.0,136.645,136.7437,136.6361,136.7347,4544.0
2018-06-01 11:55:00,152.46,152.53,152.45,152.48,2324.0,136.7078,136.7706,136.6988,136.7257,2324.0
2018-06-01 12:00:00,152.49,152.49,152.45,152.49,1853.0,136.7347,136.7347,136.6988,136.7347,1853.0
2018-06-01 12:05:00,152.51,152.55,152.49,152.5,1550.0,136.7526,136.7885,136.7347,136.7437,1550.0
2018-06-01 12:10:00,152.52,152.56,152.52,152.56,2220.0,136.7616,136.7975,136.7616,136.7975,2220.0
2018-06-01 12:15:00,152.58,152.63,152.57,152.57,2514.0,136.8154,136.8602,136.8064,136.8064,2514.0
2018-06-01 12:20:00,152.59,152.59,152.5,152.5,1892.0,136.8244,136.8244,136.7437,136.7437,1892.0
2018-06-01 12:25:00,152.51,152.52,152.5,152.51,1374.0,136.7526,136.7616,136.7437,136.7526,1374.0
2018-06-01 12:30:00,152.53,152.59,152.5,152.58,8251.0,136.7706,136.8244,136.7437,136.8154,8251.0
2018-06-01 12:35:00,152.59,152.63,152.58,152.6,6701.0,136.8244,136.8602,136.8154,136.8333,6701.0
2018-06-01 12:40:00,152.6,152.62,152.58,152.61,4922.0,136.8333,136.8513,136.8154,136.8423,4922.0
2018-06-01 12:45:00,152.58,152.61,152.57,152.57,1009.0,136.8154,136.8423,136.8064,136.8064,1009.0
2018-06-01 12:50:00,152.56,152.57,152.54,152.56,3848.0,136.7975,136.8064,136.7795,136.7975,3848.0
2018-06-01 12:55:00,152.56,152.59,152.5,152.59,2447.0,136.7975,136.8244,136.7437,136.8244,2447.0
2018-06-01 13:00:00,152.57,152.69,152.57,152.69,3290.0,136.8064,136.914,136.8064,136.914,3290.0
2018-06-01 13:05:00,152.68,152.7,152.68,152.69,476.0,136.9051,136.923,136.9051,136.914,476.0
2018-06-01 13:10:00,152.69,152.71,152.67,152.69,3200.0,136.914,136.932,136.8961,136.914,3200.0
2018-06-01 13:15:00,152.67,152.67,152.65,152.67,3700.0,136.8961,136.8961,136.8782,136.8961,3700.0
2018-06-01 13:20:00,152.67,152.73,152.65,152.71,14002.0,136.8961,136.9499,136.8782,136.932,14002.0
2018-06-01 13:25:00,152.72,152.74,152.68,152.68,5480.0,136.9409,136.9589,136.9051,136.9051,5480.0
2018-06-01 13:30:00,152.7,152.72,152.62,152.64,14550.0,136.923,136.9409,136.8513,136.8692,14550.0
2018-06-01 13:35:00,152.61,152.63,152.59,152.61,15536.0,136.8423,136.8602,136.8244,136.8423,15536.0
2018-06-01 13:40:00,152.6,152.63,152.57,152.6,10793.0,136.8333,136.8602,136.8064,136.8333,10793.0
2018-06-01 13:45:00,152.6,152.61,152.58,152.58,3926.0,136.8333,136.8423,136.8154,136.8154,3926.0
2018-06-01 13:50:00,152.58,152.62,152.58,152.6,10828.0,136.8154,136.8513,136.8154,136.8333,10828.0
2018-06-01 13:55:00,152.6,152.61,152.57,152.59,6522.0,136.8333,136.8423,136.8064,136.8244,6522.0
2018-06-01 14:00:00,152.59,152.63,152.52,152.52,8653.0,136.8244,136.8602,136.7616,136.7616,8653.0
2018-06-01 14:05:00,152.53,152.53,152.41,152.41,7927.0,136.7706,136.7706,136.663,136.663,7927.0
2018-06-01 14:10:00,152.42,152.45,152.39,152.45,6813.0,136.6719,136.6988,136.645,136.6988,6813.0
2018-06-01 14:15:00,152.45,152.45,152.43,152.44,6570.0,136.6988,136.6988,136.6809,136.6899,6570.0
2018-06-01 14:20:00,152.48,152.53,152.48,152.51,9500.0,136.7257,136.7706,136.7257,136.7526,9500.0
2018-06-01 14:25:00,152.5,152.5,152.44,152.49,10088.0,136.7437,136.7437,136.6899,136.7347,10088.0
2018-06-01 14:30:00,152.51,152.51,152.41,152.43,4013.0,136.7526,136.7526,136.663,136.6809,4013.0
2018-06-01 14:35:00,152.43,152.45,152.42,152.42,2303.0,136.6809,136.6988,136.6719,136.6719,2303.0
2018-06-01 14:40:00,152.45,152.54,152.45,152.54,9760.0,136.6988,136.7795,136.6988,136.7795,9760.0
2018-06-01 14:45:00,152.55,152.59,152.53,152.57,25105.0,136.7885,136.8244,136.7706,136.8064,25105.0
2018-06-01 14:50:00,152.6,152.6,152.56,152.56,10409.0,136.8333,136.8333,136.7975,136.7975,10409.0
2018-06-01 14:55:00,152.56,152.62,152.55,152.55,4200.0,136.7975,136.8513,136.7885,136.7885,4200.0
2018-06-01 15:00:00,152.55,152.55,152.51,152.51,2400.0,136.7885,136.7885,136.7526,136.7526,2400.0
2018-06-01 15:05:00,152.48,152.49,152.39,152.4,2942.0,136.7257,136.7347,136.645,136.654,2942.0
2018-06-01 15:10:00,152.37,152.37,152.29,152.3,15408.0,136.6271,136.6271,136.5554,136.5643,15408.0
2018-06-01 15:15:00,152.31,152.35,152.28,152.34,51128.0,136.5733,136.6092,136.5464,136.6002,51128.0
2018-06-01 15:20:00,152.33,152.36,152.29,152.33,26615.0,136.5912,136.6181,136.5554,136.5912,26615.0
2018-06-01 15:25:00,152.33,152.39,152.33,152.39,47302.0,136.5912,136.645,136.5912,136.645,47302.0
2018-06-01 15:30:00,152.4,152.45,152.39,152.45,59502.0,136.654,136.6988,136.645,136.6988,59502.0
2018-06-01 15:35:00,152.45,152.47,152.41,152.47,36994.0,136.6988,136.7168,136.663,136.7168,36994.0
2018-06-01 15:40:00,152.47,152.51,152.46,152.5,65491.0,136.7168,136.7526,136.7078,136.7437,65491.0
2018-06-01 15:45:00,152.5,152.51,152.45,152.45,31589.0,136.7437,136.7526,136.6988,136.6988,31589.0
2018-06-01 15:50:00,152.44,152.55,152.43,152.53,41316.0,136.6899,136.7885,136.6809,136.7706,41316.0
2018-06-01 15:55:00,152.52,152.6,152.49,152.58,39536.0,136.7616,136.8333,136.7347,136.8154,39536.0
2018-06-04 09:30:00,153.05,153.33,152.75,153.2,19957.0,137.2368,137.4879,136.9678,137.3714,19957.0
2018-06-04 09:35:00,153.24,153.34,153.23,153.34,11413.0,137.4072,137.4969,137.3983,137.4969,11413.0
2018-06-04 09:40:00,153.33,153.45,153.33,153.44,14919.0,137.4879,137.5955,137.4879,137.5866,14919.0
2018-06-04 09:45:00,153.44,153.45,153.35,153.35,5244.0,137.5866,137.5955,137.5059,137.5059,5244.0
2018-06-04 09:50:00,153.37,153.42,153.33,153.34,11236.0,137.5238,137.5686,137.4879,137.4969,11236.0
2018-06-04 09:55:00,153.33,153.38,153.33,153.36,1698.0,137.4879,137.5328,137.4879,137.5148,1698.0
2018-06-04 10:00:00,153.37,153.42,153.25,153.25,10486.0,137.5238,137.5686,137.4162,137.4162,10486.0
2018-06-04 10:05:00,153.25,153.27,153.12,153.15,9890.0,137.4162,137.4341,137.2996,137.3265,9890.0
2018-06-04 10:10:00,153.15,153.18,153.1,153.1,5652.0,137.3265,137.3534,137.2817,137.2817,5652.0
2018-06-04 10:15:00,153.13,153.19,153.13,153.19,1041.0,137.3086,137.3624,137.3086,137.3624,1041.0
2018-06-04 10:20:00,153.21,153.22,153.16,153.16,2275.0,137.3803,137.3893,137.3355,137.3355,2275.0
2018-06-04 10:25:00,153.16,153.17,153.05,153.05,8190.0,137.3355,137.3445,137.2368,137.2368,8190.0
2018-06-04 10:30:00,153.03,153.05,152.97,153.04,3814.0,137.2189,137.2368,137.1651,137.2279,3814.0
2018-06-04 10:35:00,153.03,153.07,153.02,153.05,2261.0,137.2189,137.2548,137.2099,137.2368,2261.0
2018-06-04 10:40:00,153.09,153.13,153.06,153.1,1350.0,137.2727,137.3086,137.2458,137.2817,1350.0
2018-06-04 10:45:00,153.11,153.12,153.07,153.08,1326.0,137.2907,137.2996,137.2548,137.2638,1326.0
2018-06-04 10:50:00,153.12,153.13,153.05,153.11,3619.0,137.2996,137.3086,137.2368,137.2907,3619.0
2018-06-04 10:55:00,153.12,153.16,153.12,153.15,2437.0,137.2996,137.3355,137.2996,137.3265,2437.0
2018-06-04 11:00:00,153.14,153.23,153.13,153.19,8086.0,137.3176,137.3983,137.3086,137.3624,8086.0
2018-06-04 11:05:00,153.17,153.17,153.11,153.11,3388.0,137.3445,137.3445,137.2907,137.2907,3388.0
2018-06-04 11:10:00,153.12,153.16,153.01,153.01,8396.0,137.2996,137.3355,137.201,137.201,8396.0
2018-06-04 11:15:00,152.99,153.05,152.99,153.04,2384.0,137.183,137.2368,137.183,137.2279,2384.0
2018-06-04 11:20:00,153.02,153.03,152.96,152.98,10063.0,137.2099,137.2189,137.1561,137.1741,10063.0
2018-06-04 11:25:00,152.99,153.1,152.99,153.1,4070.0,137.183,137.2817,137.183,137.2817,4070.0
2018-06-04 11:30:00,153.14,153.14,153.08,153.11,5042.0,137.3176,137.3176,137.2638,137.2907,5042.0
2018-06-04 11:35:00,153.11,153.11,153.06,153.1,5973.0,137.2907,137.2907,137.2458,137.2817,5973.0
2018-06-04 11:40:00,153.11,153.18,153.11,153.17,1888.0,137.2907,137.3534,137.2907,137.3445,1888.0
2018-06-04 11:45:00,153.15,153.16,153.13,153.13,1811.0,137.3265,137.3355,137.3086,137.3086,1811.0
2018-06-04 11:50:00,153.15,153.15,153.07,153.1,5593.0,137.3265,137.3265,137.2548,137.2817,5593.0
2018-06-04 11:55:00,153.16,153.16,153.13,153.16,3223.0,137.3355,137.3355,137.3086,137.3355,3223.0
2018-06-04 12:00:00,153.18,153.19,153.11,153.12,3511.0,137.3534,137.3624,137.2907,137.2996,3511.0
2018-06-04 12:05:00,153.14,153.19,153.13,153.14,3640.0,137.3176,137.3624,137.3086,137.3176,3640.0
2018-06-04 12:10:00,153.11,153.2,153.09,153.19,2865.0,137.2907,137.3714,137.2727,137.3624,2865.0
2018-06-04 12:15:00,153.2,153.24,153.19,153.23,2884.0,137.3714,137.4072,137.3624,137.3983,2884.0
2018-06-04 12:20:00,153.26,153.33,153.26,153.29,8019.0,137.4252,137.4879,137.4252,137.4521,8019.0
2018-06-04 12:25:00,153.29,153.32,153.29,153.3,2665.0,137.4521,137.479,137.4521,137.461,2665.0
2018-06-04 12:30:00,153.29,153.3,153.29,153.3,300.0,137.4521,137.461,137.4521,137.461,300.0
2018-06-04 12:35:00,153.31,153.32,153.27,153.27,3500.0,137.47,137.479,137.4341,137.4341,3500.0
2018-06-04 12:40:00,153.27,153.3,153.27,153.3,2995.0,137.4341,137.461,137.4341,137.461,2995.0
2018-06-04 12:45:00,153.29,153.29,153.27,153.28,784.0,137.4521,137.4521,137.4341,137.4431,784.0
2018-06-04 12:50:00,153.31,153.32,153.29,153.3,566.0,137.47,137.479,137.4521,137.461,566.0
2018-06-04 12:55:00,153.3,153.3,153.27,153.27,700.0,137.461,137.461,137.4341,137.4341,700.0
2018-06-04 13:00:00,153.28,153.34,153.28,153.34,2255.0,137.4431,137.4969,137.4431,137.4969,2255.0
2018-06-04 13:05:00,153.35,153.35,153.28,153.28,900.0,137.5059,137.5059,137.4431,137.4431,900.0
2018-06-04 13:10:00,153.3,153.31,153.28,153.3,850.0,137.461,137.47,137.4431,137.461,850.0
2018-06-04 13:15:00,153.29,153.29,153.29,153.29,100.0,137.4521,137.4521,137.4521,137.4521,100.0
2018-06-04 13:20:00,153.32,153.32,153.32,153.32,100.0,137.479,137.479,137.479,137.479,100.0
2018-06-04 13:25:00,153.34,153.34,153.31,153.32,2505.0,137.4969,137.4969,137.47,137.479,2505.0
2018-06-04 13:30:00,153.31,153.31,153.21,153.21,1300.0,137.47,137.47,137.3803,137.3803,1300.0
2018-06-04 13:35:00,153.2,153.22,153.18,153.21,2583.0,137.3714,137.3893,137.3534,137.3803,2583.0
2018-06-04 13:40:00,153.2,153.2,153.18,153.19,784.0,137.3714,137.3714,137.3534,137.3624,784.0
2018-06-04 13:45:00,153.22,153.22,153.2,153.2,4041.0,137.3893,137.3893,137.3714,137.3714,4041.0
2018-06-04 13:50:00,153.17,153.18,153.16,153.17,940.0,137.3445,137.3534,137.3355,137.3445,940.0
2018-06-04 13:55:00,153.15,153.19,153.15,153.19,1124.0,137.3265,137.3624,137.3265,137.3624,1124.0
2018-06-04 14:00:00,153.21,153.24,153.21,153.22,1643.0,137.3803,137.4072,137.3803,137.3893,1643.0
2018-06-04 14:05:00,153.23,153.25,153.23,153.24,849.0,137.3983,137.4162,137.3983,137.4072,849.0
2018-06-04 14:10:00,153.27,153.29,153.27,153.28,13660.0,137.4341,137.4521,137.4341,137.4431,13660.0
2018-06-04 14:15:00,153.3,153.3,153.23,153.25,8947.0,137.461,137.461,137.3983,137.4162,8947.0
2018-06-04 14:20:00,153.25,153.28,153.25,153.27,1231.0,137.4162,137.4431,137.4162,137.4341,1231.0
2018-06-04 14:25:00,153.28,153.28,153.26,153.27,1712.0,137.4431,137.4431,137.4252,137.4341,1712.0
2018-06-04 14:30:00,153.27,153.27,153.25,153.25,6533.0,137.4341,137.4341,137.4162,137.4162,6533.0
2018-06-04 14:35:00,153.24,153.26,153.23,153.26,1373.0,137.4072,137.4252,137.3983,137.4252,1373.0
2018-06-04 14:40:00,153.24,153.27,153.23,153.25,1064.0,137.4072,137.4341,137.3983,137.4162,1064.0
2018-06-04 14:45:00,153.25,153.28,153.25,153.28,212759.0,137.4162,137.4431,137.4162,137.4431,212759.0
2018-06-04 14:50:00,153.27,153.28,153.26,153.28,61734.0,137.4341,137.4431,137.4252,137.4431,61734.0
2018-06-04 14:55:00,153.3,153.38,153.3,153.38,82439.0,137.461,137.5328,137.461,137.5328,82439.0
2018-06-04 15:00:00,153.36,153.37,153.34,153.36,5025.0,137.5148,137.5238,137.4969,137.5148,5025.0
2018-06-04 15:05:00,153.35,153.37,153.35,153.35,9507.0,137.5059,137.5238,137.5059,137.5059,9507.0
2018-06-04 15:10:00,153.36,153.42,153.33,153.42,16010.0,137.5148,137.5686,137.4879,137.5686,16010.0
2018-06-04 15:15:00,153.42,153.43,153.39,153.42,8612.0,137.5686,137.5776,137.5417,137.5686,8612.0
2018-06-04 15:20:00,153.42,153.42,153.37,153.39,5371.0,137.5686,137.5686,137.5238,137.5417,5371.0
2018-06-04 15:25:00,153.39,153.39,153.36,153.37,4699.0,137.5417,137.5417,137.5148,137.5238,4699.0
2018-06-04 15:30:00,153.36,153.38,153.35,153.38,2558.0,137.5148,137.5328,137.5059,137.5328,2558.0
2018-06-04 15:35:00,153.38,153.39,153.35,153.38,24466.0,137.5328,137.5417,137.5059,137.5328,24466.0
2018-06-04 15:40:00,153.39,153.41,153.38,153.4,2576.0,137.5417,137.5597,137.5328,137.5507,2576.0
2018-06-04 15:45:00,153.39,153.39,153.27,153.31,13247.0,137.5417,137.5417,137.4341,137.47,13247.0
2018-06-04 15:50:00,153.32,153.39,153.32,153.35,24229.0,137.479,137.5417,137.479,137.5059,24229.0
2018-06-04 15:55:00,153.36,153.38,153.31,153.34,20261.0,137.5148,137.5328,137.47,137.4969,20261.0
2018-06-05 09:30:00,153.48,153.52,153.14,153.37,16369.0,137.6224,137.6583,137.3176,137.5238,16369.0
2018-06-05 09:35:00,153.47,153.47,153.4,153.4,2252.0,137.6135,137.6135,137.5507,137.5507,2252.0
2018-06-05 09:40:00,153.43,153.43,153.4,153.4,292.0,137.5776,137.5776,137.5507,137.5507,292.0
2018-06-05 09:45:00,153.48,153.52,153.45,153.52,2812.0,137.6224,137.6583,137.5955,137.6583,2812.0
2018-06-05 09:50:00,153.49,153.49,153.49,153.49,1061.0,137.6314,137.6314,137.6314,137.6314,1061.0
2018-06-05 09:55:00,153.49,153.49,153.49,153.49,0.0,137.6314,137.6314,137.6314,137.6314,0.0
2018-06-05 10:00:00,153.54,153.63,153.52,153.63,10803.0,137.6762,137.7569,137.6583,137.7569,10803.0
2018-06-05 10:05:00,153.66,153.73,153.63,153.63,2600.0,137.7838,137.8466,137.7569,137.7569,2600.0
2018-06-05 10:10:00,153.64,153.67,153.61,153.61,2642.0,137.7659,137.7928,137.739,137.739,2642.0
2018-06-05 10:15:00,153.59,153.62,153.56,153.6,668.0,137.7211,137.748,137.6942,137.73,668.0
2018-06-05 10:20:00,153.59,153.6,153.53,153.53,16620.0,137.7211,137.73,137.6673,137.6673,16620.0
2018-06-05 10:25:00,153.52,153.62,153.52,153.6,24519.0,137.6583,137.748,137.6583,137.73,24519.0
2018-06-05 10:30:00,153.66,153.7,153.54,153.56,23958.0,137.7838,137.8197,137.6762,137.6942,23958.0
2018-06-05 10:35:00,153.54,153.55,153.38,153.44,8807.0,137.6762,137.6852,137.5328,137.5866,8807.0
2018-06-05 10:40:00,153.45,153.45,153.38,153.41,8328.0,137.5955,137.5955,137.5328,137.5597,8328.0
2018-06-05 10:45:00,153.45,153.45,153.38,153.39,4448.0,137.5955,137.5955,137.5328,137.5417,4448.0
2018-06-05 10:50:00,153.39,153.48,153.39,153.47,5912.0,137.5417,137.6224,137.5417,137.6135,5912.0
2018-06-05 10:55:00,153.47,153.48,153.44,153.48,6435.0,137.6135,137.6224,137.5866,137.6224,6435.0
2018-06-05 11:00:00,153.48,153.48,153.4,153.4,3516.0,137.6224,137.6224,137.5507,137.5507,3516.0
2018-06-05 11:05:00,153.37,153.37,153.16,153.17,14959.0,137.5238,137.5238,137.3355,137.3445,14959.0
2018-06-05 11:10:00,153.12,153.26,153.12,153.26,4620.0,137.2996,137.4252,137.2996,137.4252,4620.0
2018-06-05 11:15:00,153.28,153.37,153.28,153.35,6650.0,137.4431,137.5238,137.4431,137.5059,6650.0
2018-06-05 11:20:00,153.36,153.36,153.28,153.28,2143.0,137.5148,137.5148,137.4431,137.4431,2143.0
2018-06-05 11:25:00,153.28,153.28,153.22,153.25,5183.0,137.4431,137.4431,137.3893,137.4162,5183.0
2018-06-05 11:30:00,153.24,153.25,153.2,153.2,3906.0,137.4072,137.4162,137.3714,137.3714,3906.0
2018-06-05 11:35:00,153.13,153.24,153.12,153.24,4492.0,137.3086,137.4072,137.2996,137.4072,4492.0
2018-06-05 11:40:00,153.16,153.16,153.01,153.01,8536.0,137.3355,137.3355,137.201,137.201,8536.0
2018-06-05 11:45:00,153.02,153.08,152.99,153.08,3345.0,137.2099,137.2638,137.183,137.2638,3345.0
2018-06-05 11:50:00,153.08,153.13,153.06,153.11,4765.0,137.2638,137.3086,137.2458,137.2907,4765.0
2018-06-05 11:55:00,153.12,153.16,153.11,153.15,3811.0,137.2996,137.3355,137.2907,137.3265,3811.0
2018-06-05 12:00:00,153.15,153.15,153.09,153.15,35532.0,137.3265,137.3265,137.2727,137.3265,35532.0
2018-06-05 12:05:00,153.01,153.16,153.0,153.12,5736.0,137.201,137.3355,137.192,137.2996,5736.0
2018-06-05 12:10:00,153.18,153.23,153.18,153.23,2100.0,137.3534,137.3983,137.3534,137.3983,2100.0
2018-06-05 12:15:00,153.23,153.23,153.16,153.17,2440.0,137.3983,137.3983,137.3355,137.3445,2440.0
2018-06-05 12:20:00,153.17,153.18,153.09,153.09,35561.0,137.3445,137.3534,137.2727,137.2727,35561.0
2018-06-05 12:25:00,153.07,153.14,153.07,153.14,1400.0,137.2548,137.3176,137.2548,137.3176,1400.0
2018-06-05 12:30:00,153.18,153.18,153.13,153.13,500.0,137.3534,137.3534,137.3086,137.3086,500.0
2018-06-05 12:35:00,153.14,153.22,153.14,153.21,5548.0,137.3176,137.3893,137.3176,137.3803,5548.0
2018-06-05 12:40:00,153.23,153.31,153.23,153.29,3159.0,137.3983,137.47,137.3983,137.4521,3159.0
2018-06-05 12:45:00,153.28,153.28,153.18,153.2,1363.0,137.4431,137.4431,137.3534,137.3714,1363.0
2018-06-05 12:50:00,153.23,153.23,153.18,153.2,37687.0,137.3983,137.3983,137.3534,137.3714,37687.0
2018-06-05 12:55:00,153.27,153.28,153.26,153.28,324.0,137.4341,137.4431,137.4252,137.4431,324.0
2018-06-05 13:00:00,153.29,153.29,153.26,153.27,986.0,137.4521,137.4521,137.4252,137.4341,986.0
2018-06-05 13:05:00,153.3,153.33,153.3,153.33,2786.0,137.461,137.4879,137.461,137.4879,2786.0
2018-06-05 13:10:00,153.34,153.38,153.34,153.38,3066.0,137.4969,137.5328,137.4969,137.5328,3066.0
2018-06-05 13:15:00,153.42,153.44,153.42,153.42,2278.0,137.5686,137.5866,137.5686,137.5686,2278.0
2018-06-05 13:20:00,153.41,153.42,153.39,153.41,8014.0,137.5597,137.5686,137.5417,137.5597,8014.0
2018-06-05 13:25:00,153.42,153.43,153.37,153.42,11206.0,137.5686,137.5776,137.5238,137.5686,11206.0
2018-06-05 13:30:00,153.43,153.43,153.39,153.39,1500.0,137.5776,137.5776,137.5417,137.5417,1500.0
2018-06-05 13:35:00,153.39,153.42,153.36,153.4,66866.0,137.5417,137.5686,137.5148,137.5507,66866.0
2018-06-05 13:40:00,153.4,153.42,153.35,153.42,2200.0,137.5507,137.5686,137.5059,137.5686,2200.0
2018-06-05 13:45:00,153.44,153.46,153.42,153.44,20106.0,137.5866,137.6045,137.5686,137.5866,20106.0
2018-06-05 13:50:00,153.44,153.45,153.38,153.38,7562.0,137.5866,137.5955,137.5328,137.5328,7562.0
2018-06-05 13:55:00,153.41,153.42,153.39,153.4,2331.0,137.5597,137.5686,137.5417,137.5507,2331.0
2018-06-05 14:00:00,153.42,153.42,153.32,153.33,5383.0,137.5686,137.5686,137.479,137.4879,5383.0
2018-06-05 14:05:00,153.37,153.38,153.36,153.37,13822.0,137.5238,137.5328,137.5148,137.5238,13822.0
2018-06-05 14:10:00,153.37,153.43,153.37,153.42,26269.0,137.5238,137.5776,137.5238,137.5686,26269.0
2018-06-05 14:15:00,153.44,153.52,153.43,153.51,11697.0,137.5866,137.6583,137.5776,137.6493,11697.0
2018-06-05 14:20:00,153.51,153.52,153.49,153.51,7350.0,137.6493,137.6583,137.6314,137.6493,7350.0
2018-06-05 14:25:00,153.52,153.54,153.5,153.54,5528.0,137.6583,137.6762,137.6404,137.6762,5528.0
2018-06-05 14:30:00,153.52,153.56,153.52,153.54,6577.0,137.6583,137.6942,137.6583,137.6762,6577.0
2018-06-05 14:35:00,153.55,153.57,153.53,153.53,10924.0,137.6852,137.7031,137.6673,137.6673,10924.0
2018-06-05 14:40:00,153.53,153.57,153.52,153.55,7051.0,137.6673,137.7031,137.6583,137.6852,7051.0
2018-06-05 14:45:00,153.55,153.61,153.55,153.58,24008.0,137.6852,137.739,137.6852,137.7121,24008.0
2018-06-05 14:50:00,153.59,153.65,153.58,153.64,10599.0,137.7211,137.7749,137.7121,137.7659,10599.0
2018-06-05 14:55:00,153.64,153.65,153.6,153.64,205738.0,137.7659,137.7749,137.73,137.7659,205738.0
2018-06-05 15:00:00,153.64,153.64,153.58,153.59,8169.0,137.7659,137.7659,137.7121,137.7211,8169.0
2018-06-05 15:05:00,153.62,153.63,153.59,153.62,8544.0,137.748,137.7569,137.7211,137.748,8544.0
2018-06-05 15:10:00,153.62,153.62,153.46,153.49,16534.0,137.748,137.748,137.6045,137.6314,16534.0
2018-06-05 15:15:00,153.5,153.51,153.47,153.5,12102.0,137.6404,137.6493,137.6135,137.6404,12102.0
2018-06-05 15:20:00,153.51,153.52,153.39,153.4,9552.0,137.6493,137.6583,137.5417,137.5507,9552.0
2018-06-05 15:25:00,153.41,153.44,153.41,153.43,1100.0,137.5597,137.5866,137.5597,137.5776,1100.0
2018-06-05 15:30:00,153.44,153.47,153.41,153.47,7622.0,137.5866,137.6135,137.5597,137.6135,7622.0
2018-06-05 15:35:00,153.46,153.53,153.46,153.49,11319.0,137.6045,137.6673,137.6045,137.6314,11319.0
2018-06-05 15:40:00,153.48,153.49,153.45,153.46,14928.0,137.6224,137.6314,137.5955,137.6045,14928.0
2018-06-05 15:45:00,153.45,153.58,153.42,153.57,33261.0,137.5955,137.7121,137.5686,137.7031,33261.0
2018-06-05 15:50:00,153.56,153.57,153.49,153.53,33140.0,137.6942,137.7031,137.6314,137.6673,33140.0
2018-06-05 15:55:00,153.53,153.6,153.49,153.56,100675.0,137.6673,137.73,137.6314,137.6942,100675.0
2018-06-06 09:30:00,153.79,153.91,153.48,153.87,38609.0,137.9004,138.008,137.6224,137.9721,38609.0
2018-06-06 09:35:00,153.87,153.95,153.85,153.91,27731.0,137.9721,138.0439,137.9542,138.008,27731.0
2018-06-06 09:40:00,153.92,153.97,153.87,153.91,26850.0,138.017,138.0618,137.9721,138.008,26850.0
2018-06-06 09:45:00,153.92,153.92,153.72,153.74,18229.0,138.017,138.017,137.8376,137.8556,18229.0
2018-06-06 09:50:00,153.74,153.84,153.72,153.82,36123.0,137.8556,137.9452,137.8376,137.9273,36123.0
2018-06-06 09:55:00,153.84,153.84,153.64,153.66,25828.0,137.9452,137.9452,137.7659,137.7838,25828.0
2018-06-06 10:00:00,153.67,153.69,153.52,153.53,26876.0,137.7928,137.8107,137.6583,137.6673,26876.0
2018-06-06 10:05:00,153.53,153.57,153.52,153.55,35502.0,137.6673,137.7031,137.6583,137.6852,35502.0
2018-06-06 10:10:00,153.55,153.64,153.55,153.62,37680.0,137.6852,137.7659,137.6852,137.748,37680.0
2018-06-06 10:15:00,153.62,153.66,153.53,153.56,24028.0,137.748,137.7838,137.6673,137.6942,24028.0
2018-06-06 10:20:00,153.58,153.72,153.58,153.69,39259.0,137.7121,137.8376,137.7121,137.8107,39259.0
2018-06-06 10:25:00,153.69,153.74,153.68,153.7,25502.0,137.8107,137.8556,137.8018,137.8197,25502.0
2018-06-06 10:30:00,153.69,153.71,153.62,153.68,22767.0,137.8107,137.8287,137.748,137.8018,22767.0
2018-06-06 10:35:00,153.65,153.74,153.63,153.7,26279.0,137.7749,137.8556,137.7569,137.8197,26279.0
2018-06-06 10:40:00,153.7,153.73,153.62,153.65,31539.0,137.8197,137.8466,137.748,137.7749,31539.0
2018-06-06 10:45:00,153.64,153.65,153.48,153.5,35362.0,137.7659,137.7749,137.6224,137.6404,35362.0
2018-06-06 10:50:00,153.51,153.62,153.48,153.59,31262.0,137.6493,137.748,137.6224,137.7211,31262.0
2018-06-06 10:55:00,153.61,153.78,153.61,153.78,25293.0,137.739,137.8914,137.739,137.8914,25293.0
2018-06-06 11:00:00,153.78,153.85,153.77,153.85,30798.0,137.8914,137.9542,137.8825,137.9542,30798.0
2018-06-06 11:05:00,153.86,153.86,153.79,153.82,16468.0,137.9632,137.9632,137.9004,137.9273,16468.0
2018-06-06 11:10:00,153.82,153.9,153.82,153.9,25156.0,137.9273,137.999,137.9273,137.999,25156.0
2018-06-06 11:15:00,153.88,153.95,153.8,153.9,41249.0,137.9811,138.0439,137.9094,137.999,41249.0
2018-06-06 11:20:00,153.91,154.01,153.9,154.0,22503.0,138.008,138.0977,137.999,138.0887,22503.0
2018-06-06 11:25:00,154.01,154.07,154.0,154.07,28798.0,138.0977,138.1515,138.0887,138.1515,28798.0
2018-06-06 11:30:00,154.07,154.13,154.06,154.07,19633.0,138.1515,138.2053,138.1425,138.1515,19633.0
2018-06-06 11:35:00,154.07,154.12,154.06,154.06,20110.0,138.1515,138.1963,138.1425,138.1425,20110.0
2018-06-06 11:40:00,154.05,154.14,154.04,154.14,21668.0,138.1335,138.2142,138.1246,138.2142,21668.0
2018-06-06 11:45:00,154.16,154.2,154.09,154.16,226102.0,138.2322,138.268,138.1694,138.2322,226102.0
2018-06-06 11:50:00,154.17,154.17,154.07,154.07,9230.0,138.2411,138.2411,138.1515,138.1515,9230.0
2018-06-06 11:55:00,154.06,154.21,154.05,154.21,19689.0,138.1425,138.277,138.1335,138.277,19689.0
2018-06-06 12:00:00,154.19,154.21,154.1,154.14,14431.0,138.2591,138.277,138.1784,138.2142,14431.0
2018-06-06 12:05:00,154.14,154.17,154.08,154.09,29890.0,138.2142,138.2411,138.1604,138.1694,29890.0
2018-06-06 12:10:00,154.1,154.16,154.09,154.16,12431.0,138.1784,138.2322,138.1694,138.2322,12431.0
2018-06-06 12:15:00,154.15,154.19,154.11,154.19,22582.0,138.2232,138.2591,138.1873,138.2591,22582.0
2018-06-06 12:20:00,154.19,154.19,154.14,154.16,14132.0,138.2591,138.2591,138.2142,138.2322,14132.0
2018-06-06 12:25:00,154.15,154.17,154.11,154.17,19017.0,138.2232,138.2411,138.1873,138.2411,19017.0
2018-06-06 12:30:00,154.16,154.2,154.15,154.17,21034.0,138.2322,138.268,138.2232,138.2411,21034.0
2018-06-06 12:35:00,154.16,154.16,154.09,154.1,15232.0,138.2322,138.2322,138.1694,138.1784,15232.0
2018-06-06 12:40:00,154.11,154.15,154.1,154.13,13413.0,138.1873,138.2232,138.1784,138.2053,13413.0
2018-06-06 12:45:00,154.12,154.13,154.1,154.11,18643.0,138.1963,138.2053,138.1784,138.1873,18643.0
2018-06-06 12:50:00,154.11,154.12,154.08,154.12,18643.0,138.1873,138.1963,138.1604,138.1963,18643.0
2018-06-06 12:55:00,154.11,154.16,154.1,154.15,13263.0,138.1873,138.2322,138.1784,138.2232,13263.0
2018-06-06 13:00:00,154.16,154.19,154.15,154.17,17040.0,138.2322,138.2591,138.2232,138.2411,17040.0
2018-06-06 13:05:00,154.17,154.21,154.16,154.21,17388.0,138.2411,138.277,138.2322,138.277,17388.0
2018-06-06 13:10:00,154.2,154.22,154.18,154.2,18586.0,138.268,138.286,138.2501,138.268,18586.0
2018-06-06 13:15:00,154.21,154.25,154.19,154.19,17933.0,138.277,138.3129,138.2591,138.2591,17933.0
2018-06-06 13:20:00,154.17,154.21,154.07,154.2,29206.0,138.2411,138.277,138.1515,138.268,29206.0
2018-06-06 13:25:00,154.2,154.23,154.19,154.22,19926.0,138.268,138.2949,138.2591,138.286,19926.0
2018-06-06 13:30:00,154.23,154.23,154.19,154.2,21003.0,138.2949,138.2949,138.2591,138.268,21003.0
2018-06-06 13:35:00,154.22,154.26,154.2,154.23,25015.0,138.286,138.3218,138.268,138.2949,25015.0
2018-06-06 13:40:00,154.24,154.27,154.19,154.19,30437.0,138.3039,138.3308,138.2591,138.2591,30437.0
2018-06-06 13:45:00,154.19,154.22,154.19,154.21,18421.0,138.2591,138.286,138.2591,138.277,18421.0
2018-06-06 13:50:00,154.21,154.22,154.18,154.19,24046.0,138.277,138.286,138.2501,138.2591,24046.0
2018-06-06 13:55:00,154.19,154.2,154.15,154.19,45131.0,138.2591,138.268,138.2232,138.2591,45131.0
2018-06-06 14:00:00,154.2,154.25,154.2,154.25,42781.0,138.268,138.3129,138.268,138.3129,42781.0
2018-06-06 14:05:00,154.26,154.28,154.26,154.27,43724.0,138.3218,138.3398,138.3218,138.3308,43724.0
2018-06-06 14:10:00,154.27,154.3,154.26,154.27,18101.0,138.3308,138.3577,138.3218,138.3308,18101.0
2018-06-06 14:15:00,154.28,154.33,154.26,154.28,24999.0,138.3398,138.3846,138.3218,138.3398,24999.0
2018-06-06 14:20:00,154.27,154.3,154.26,154.3,22808.0,138.3308,138.3577,138.3218,138.3577,22808.0
2018-06-06 14:25:00,154.3,154.37,154.3,154.37,30999.0,138.3577,138.4205,138.3577,138.4205,30999.0
2018-06-06 14:30:00,154.36,154.38,154.32,154.38,41947.0,138.4115,138.4294,138.3756,138.4294,41947.0
2018-06-06 14:35:00,154.37,154.49,154.37,154.46,39075.0,138.4205,138.5281,138.4205,138.5012,39075.0
2018-06-06 14:40:00,154.47,154.59,154.47,154.57,35202.0,138.5101,138.6177,138.5101,138.5998,35202.0
2018-06-06 14:45:00,154.58,154.63,154.56,154.6,33416.0,138.6088,138.6536,138.5908,138.6267,33416.0
2018-06-06 14:50:00,154.6,154.61,154.54,154.55,28037.0,138.6267,138.6357,138.5729,138.5819,28037.0
2018-06-06 14:55:00,154.56,154.6,154.53,154.58,38071.0,138.5908,138.6267,138.5639,138.6088,38071.0
2018-06-06 15:00:00,154.57,154.62,154.56,154.58,67993.0,138.5998,138.6446,138.5908,138.6088,67993.0
2018-06-06 15:05:00,154.58,154.62,154.52,154.53,40078.0,138.6088,138.6446,138.555,138.5639,40078.0
2018-06-06 15:10:00,154.53,154.56,154.51,154.54,42651.0,138.5639,138.5908,138.546,138.5729,42651.0
2018-06-06 15:15:00,154.55,154.63,154.54,154.61,40394.0,138.5819,138.6536,138.5729,138.6357,40394.0
2018-06-06 15:20:00,154.6,154.66,154.6,154.62,42378.0,138.6267,138.6805,138.6267,138.6446,42378.0
2018-06-06 15:25:00,154.62,154.64,154.58,154.6,31957.0,138.6446,138.6626,138.6088,138.6267,31957.0
2018-06-06 15:30:00,154.59,154.63,154.56,154.59,33835.0,138.6177,138.6536,138.5908,138.6177,33835.0
2018-06-06 15:35:00,154.6,154.61,154.55,154.59,46469.0,138.6267,138.6357,138.5819,138.6177,46469.0
2018-06-06 15:40:00,154.58,154.62,154.58,154.59,40325.0,138.6088,138.6446,138.6088,138.6177,40325.0
2018-06-06 15:45:00,154.59,154.6,154.52,154.6,54049.0,138.6177,138.6267,138.555,138.6267,54049.0
2018-06-06 15:50:00,154.6,154.69,154.6,154.67,65419.0,138.6267,138.7074,138.6267,138.6895,65419.0
2018-06-06 15:55:00,154.68,154.84,154.67,154.84,190718.0,138.6984,138.8419,138.6895,138.8419,190718.0
2018-06-07 09:30:00,155.07,155.29,155.07,155.09,24071.0,139.0481,139.2454,139.0481,139.0661,24071.0
2018-06-07 09:35:00,155.0,155.05,154.99,155.04,7532.0,138.9854,139.0302,138.9764,139.0212,7532.0
2018-06-07 09:40:00,155.03,155.13,155.0,155.12,4895.0,139.0123,139.1019,138.9854,139.093,4895.0
2018-06-07 09:45:00,155.22,155.24,155.22,155.23,3739.0,139.1826,139.2006,139.1826,139.1916,3739.0
2018-06-07 09:50:00,155.25,155.3,155.25,155.25,9991.0,139.2095,139.2544,139.2095,139.2095,9991.0
2018-06-07 09:55:00,155.26,155.27,155.16,155.17,5332.0,139.2185,139.2275,139.1288,139.1378,5332.0
2018-06-07 10:00:00,155.17,155.29,155.17,155.22,2526.0,139.1378,139.2454,139.1378,139.1826,2526.0
2018-06-07 10:05:00,155.24,155.27,155.02,155.04,15383.0,139.2006,139.2275,139.0033,139.0212,15383.0
2018-06-07 10:10:00,155.05,155.05,154.94,154.99,2808.0,139.0302,139.0302,138.9316,138.9764,2808.0
2018-06-07 10:15:00,155.0,155.08,155.0,155.01,1549.0,138.9854,139.0571,138.9854,138.9943,1549.0
2018-06-07 10:20:00,155.04,155.04,154.86,154.87,6512.0,139.0212,139.0212,138.8598,138.8688,6512.0
2018-06-07 10:25:00,154.93,154.96,154.92,154.92,3655.0,138.9226,138.9495,138.9136,138.9136,3655.0
2018-06-07 10:30:00,154.81,154.82,154.76,154.76,570.0,138.815,138.824,138.7702,138.7702,570.0
2018-06-07 10:35:00,154.75,154.76,154.57,154.57,6192.0,138.7612,138.7702,138.5998,138.5998,6192.0
2018-06-07 10:40:00,154.68,154.79,154.68,154.78,1804.0,138.6984,138.7971,138.6984,138.7881,1804.0
2018-06-07 10:45:00,154.78,154.8,154.72,154.76,1981.0,138.7881,138.806,138.7343,138.7702,1981.0
2018-06-07 10:50:00,154.78,154.79,154.77,154.77,2836.0,138.7881,138.7971,138.7791,138.7791,2836.0
2018-06-07 10:55:00,154.82,154.86,154.82,154.84,700.0,138.824,138.8598,138.824,138.8419,700.0
2018-06-07 11:00:00,154.87,154.87,154.8,154.83,3081.0,138.8688,138.8688,138.806,138.8329,3081.0
2018-06-07 11:05:00,154.8,154.82,154.71,154.71,500.0,138.806,138.824,138.7253,138.7253,500.0
2018-06-07 11:10:00,154.81,155.08,154.81,155.0,8418.0,138.815,139.0571,138.815,138.9854,8418.0
2018-06-07 11:15:00,155.0,155.01,154.94,154.95,2284.0,138.9854,138.9943,138.9316,138.9405,2284.0
2018-06-07 11:20:00,154.96,154.96,154.95,154.95,612.0,138.9495,138.9495,138.9405,138.9405,612.0
2018-06-07 11:25:00,154.98,155.0,154.87,154.91,4294.0,138.9674,138.9854,138.8688,138.9047,4294.0
2018-06-07 11:30:00,154.9,154.93,154.83,154.88,1550.0,138.8957,138.9226,138.8329,138.8778,1550.0
2018-06-07 11:35:00,154.86,154.9,154.79,154.9,2256.0,138.8598,138.8957,138.7971,138.8957,2256.0
2018-06-07 11:40:00,154.96,154.98,154.88,154.88,209679.0,138.9495,138.9674,138.8778,138.8778,209679.0
2018-06-07 11:45:00,154.84,154.85,154.75,154.76,3300.0,138.8419,138.8509,138.7612,138.7702,3300.0
2018-06-07 11:50:00,154.7,154.74,154.7,154.7,6828.0,138.7164,138.7522,138.7164,138.7164,6828.0
2018-06-07 11:55:00,154.77,154.83,154.72,154.83,2312.0,138.7791,138.8329,138.7343,138.8329,2312.0
2018-06-07 12:00:00,154.81,154.85,154.8,154.82,4009.0,138.815,138.8509,138.806,138.824,4009.0
2018-06-07 12:05:00,154.85,154.89,154.84,154.84,5991.0,138.8509,138.8867,138.8419,138.8419,5991.0
2018-06-07 12:10:00,154.86,154.92,154.85,154.91,14117.0,138.8598,138.9136,138.8509,138.9047,14117.0
2018-06-07 12:15:00,154.86,154.9,154.84,154.88,1128.0,138.8598,138.8957,138.8419,138.8778,1128.0
2018-06-07 12:20:00,154.82,154.92,154.82,154.92,2137.0,138.824,138.9136,138.824,138.9136,2137.0
2018-06-07 12:25:00,154.94,154.98,154.94,154.96,2190.0,138.9316,138.9674,138.9316,138.9495,2190.0
2018-06-07 12:30:00,154.91,154.92,154.74,154.74,2856.0,138.9047,138.9136,138.7522,138.7522,2856.0
2018-06-07 12:35:00,154.75,154.77,154.74,154.75,1434.0,138.7612,138.7791,138.7522,138.7612,1434.0
2018-06-07 12:40:00,154.79,154.79,154.74,154.74,700.0,138.7971,138.7971,138.7522,138.7522,700.0
2018-06-07 12:45:00,154.76,154.77,154.57,154.57,3548.0,138.7702,138.7791,138.5998,138.5998,3548.0
2018-06-07 12:50:00,154.6,154.69,154.6,154.67,1642.0,138.6267,138.7074,138.6267,138.6895,1642.0
2018-06-07 12:55:00,154.64,154.7,154.56,154.68,5234.0,138.6626,138.7164,138.5908,138.6984,5234.0
2018-06-07 13:00:00,154.71,154.74,154.7,154.73,480.0,138.7253,138.7522,138.7164,138.7433,480.0
2018-06-07 13:05:00,154.73,154.74,154.66,154.66,1654.0,138.7433,138.7522,138.6805,138.6805,1654.0
2018-06-07 13:10:00,154.67,154.67,154.67,154.67,200.0,138.6895,138.6895,138.6895,138.6895,200.0
2018-06-07 13:15:00,154.58,154.58,154.49,154.57,1946.0,138.6088,138.6088,138.5281,138.5998,1946.0
2018-06-07 13:20:00,154.56,154.63,154.56,154.63,900.0,138.5908,138.6536,138.5908,138.6536,900.0
2018-06-07 13:25:00,154.62,154.62,154.46,154.46,4319.0,138.6446,138.6446,138.5012,138.5012,4319.0
2018-06-07 13:30:00,154.51,154.54,154.44,154.53,7574.0,138.546,138.5729,138.4832,138.5639,7574.0
2018-06-07 13:35:00,154.46,154.46,154.23,154.23,9062.0,138.5012,138.5012,138.2949,138.2949,9062.0
2018-06-07 13:40:00,154.25,154.35,154.2,154.35,7309.0,138.3129,138.4025,138.268,138.4025,7309.0
2018-06-07 13:45:00,154.31,154.55,154.31,154.55,7891.0,138.3667,138.5819,138.3667,138.5819,7891.0
2018-06-07 13:50:00,154.54,154.54,154.36,154.36,9852.0,138.5729,138.5729,138.4115,138.4115,9852.0
2018-06-07 13:55:00,154.39,154.41,154.28,154.28,2461.0,138.4384,138.4563,138.3398,138.3398,2461.0
2018-06-07 14:00:00,154.29,154.43,154.21,154.41,13022.0,138.3487,138.4743,138.277,138.4563,13022.0
2018-06-07 14:05:00,154.45,154.45,154.35,154.39,6714.0,138.4922,138.4922,138.4025,138.4384,6714.0
2018-06-07 14:10:00,154.41,154.53,154.38,154.53,6602.0,138.4563,138.5639,138.4294,138.5639,6602.0
2018-06-07 14:15:00,154.51,154.61,154.45,154.57,21190.0,138.546,138.6357,138.4922,138.5998,21190.0
2018-06-07 14:20:00,154.55,154.57,154.45,154.57,8330.0,138.5819,138.5998,138.4922,138.5998,8330.0
2018-06-07 14:25:00,154.59,154.59,154.5,154.55,7212.0,138.6177,138.6177,138.537,138.5819,7212.0
2018-06-07 14:30:00,154.55,154.63,154.52,154.62,3300.0,138.5819,138.6536,138.555,138.6446,3300.0
2018-06-07 14:35:00,154.65,154.71,154.58,154.69,4828.0,138.6715,138.7253,138.6088,138.7074,4828.0
2018-06-07 14:40:00,154.68,154.68,154.6,154.67,6156.0,138.6984,138.6984,138.6267,138.6895,6156.0
2018-06-07 14:45:00,154.64,154.75,154.63,154.75,6378.0,138.6626,138.7612,138.6536,138.7612,6378.0
2018-06-07 14:50:00,154.77,154.77,154.74,154.74,770.0,138.7791,138.7791,138.7522,138.7522,770.0
2018-06-07 14:55:00,154.71,154.71,154.67,154.68,485.0,138.7253,138.7253,138.6895,138.6984,485.0
2018-06-07 15:00:00,154.69,154.71,154.58,154.63,6663.0,138.7074,138.7253,138.6088,138.6536,6663.0
2018-06-07 15:05:00,154.69,154.7,154.54,154.55,4396.0,138.7074,138.7164,138.5729,138.5819,4396.0
2018-06-07 15:10:00,154.5,154.61,154.49,154.59,9837.0,138.537,138.6357,138.5281,138.6177,9837.0
2018-06-07 15:15:00,154.61,154.64,154.57,154.64,8962.0,138.6357,138.6626,138.5998,138.6626,8962.0
2018-06-07 15:20:00,154.64,154.74,154.63,154.74,2366.0,138.6626,138.7522,138.6536,138.7522,2366.0
2018-06-07 15:25:00,154.79,154.85,154.74,154.75,5601.0,138.7971,138.8509,138.7522,138.7612,5601.0
2018-06-07 15:30:00,154.76,154.77,154.74,154.74,900.0,138.7702,138.7791,138.7522,138.7522,900.0
2018-06-07 15:35:00,154.76,154.84,154.75,154.83,6804.0,138.7702,138.8419,138.7612,138.8329,6804.0
2018-06-07 15:40:00,154.83,154.86,154.75,154.77,9035.0,138.8329,138.8598,138.7612,138.7791,9035.0
2018-06-07 15:45:00,154.74,154.74,154.64,154.64,7820.0,138.7522,138.7522,138.6626,138.6626,7820.0
2018-06-07 15:50:00,154.67,154.84,154.64,154.81,18131.0,138.6895,138.8419,138.6626,138.815,18131.0
2018-06-07 15:55:00,154.81,154.82,154.7,154.73,24028.0,138.815,138.824,138.7164,138.7433,24028.0
2018-06-08 09:30:00,154.54,154.61,154.24,154.42,20701.0,138.5729,138.6357,138.3039,138.4653,20701.0
2018-06-08 09:35:00,154.43,154.61,154.43,154.51,3525.0,138.4743,138.6357,138.4743,138.546,3525.0
2018-06-08 09:40:00,154.52,154.58,154.46,154.52,2900.0,138.555,138.6088,138.5012,138.555,2900.0
2018-06-08 09:45:00,154.55,154.56,154.44,154.48,7134.0,138.5819,138.5908,138.4832,138.5191,7134.0
2018-06-08 09:50:00,154.46,154.54,154.4,154.54,5718.0,138.5012,138.5729,138.4474,138.5729,5718.0
2018-06-08 09:55:00,154.57,154.77,154.53,154.77,2900.0,138.5998,138.7791,138.5639,138.7791,2900.0
2018-06-08 10:00:00,154.74,154.74,154.62,154.63,3400.0,138.7522,138.7522,138.6446,138.6536,3400.0
2018-06-08 10:05:00,154.67,154.7,154.62,154.62,2009.0,138.6895,138.7164,138.6446,138.6446,2009.0
2018-06-08 10:10:00,154.64,154.69,154.64,154.64,5219.0,138.6626,138.7074,138.6626,138.6626,5219.0
2018-06-08 10:15:00,154.62,154.64,154.56,154.57,1000.0,138.6446,138.6626,138.5908,138.5998,1000.0
2018-06-08 10:20:00,154.67,154.68,154.66,154.67,2599.0,138.6895,138.6984,138.6805,138.6895,2599.0
2018-06-08 10:25:00,154.66,154.66,154.66,154.66,212.0,138.6805,138.6805,138.6805,138.6805,212.0
2018-06-08 10:30:00,154.65,154.65,154.55,154.55,974.0,138.6715,138.6715,138.5819,138.5819,974.0
2018-06-08 10:35:00,154.5,154.57,154.48,154.48,2400.0,138.537,138.5998,138.5191,138.5191,2400.0
2018-06-08 10:40:00,154.42,154.5,154.4,154.46,2592.0,138.4653,138.537,138.4474,138.5012,2592.0
2018-06-08 10:45:00,154.46,154.51,154.46,154.51,837.0,138.5012,138.546,138.5012,138.546,837.0
2018-06-08 10:50:00,154.59,154.69,154.58,154.69,6511.0,138.6177,138.7074,138.6088,138.7074,6511.0
2018-06-08 10:55:00,154.7,154.75,154.67,154.69,5841.0,138.7164,138.7612,138.6895,138.7074,5841.0
2018-06-08 11:00:00,154.67,154.67,154.53,154.56,2825.0,138.6895,138.6895,138.5639,138.5908,2825.0
2018-06-08 11:05:00,154.73,154.73,154.67,154.68,1310.0,138.7433,138.7433,138.6895,138.6984,1310.0
2018-06-08 11:10:00,154.7,154.76,154.7,154.75,3823.0,138.7164,138.7702,138.7164,138.7612,3823.0
2018-06-08 11:15:00,154.76,154.78,154.7,154.73,2553.0,138.7702,138.7881,138.7164,138.7433,2553.0
2018-06-08 11:20:00,154.74,154.74,154.66,154.68,800.0,138.7522,138.7522,138.6805,138.6984,800.0
2018-06-08 11:25:00,154.68,154.69,154.64,154.67,5542.0,138.6984,138.7074,138.6626,138.6895,5542.0
2018-06-08 11:30:00,154.68,154.68,154.52,154.58,16453.0,138.6984,138.6984,138.555,138.6088,16453.0
2018-06-08 11:35:00,154.58,154.62,154.58,154.61,2256.0,138.6088,138.6446,138.6088,138.6357,2256.0
2018-06-08 11:40:00,154.64,154.67,154.61,154.66,1821.0,138.6626,138.6895,138.6357,138.6805,1821.0
2018-06-08 11:45:00,154.68,154.71,154.58,154.62,4262.0,138.6984,138.7253,138.6088,138.6446,4262.0
2018-06-08 11:50:00,154.65,154.66,154.6,154.66,727.0,138.6715,138.6805,138.6267,138.6805,727.0
2018-06-08 11:55:00,154.68,154.72,154.67,154.72,2022.0,138.6984,138.7343,138.6895,138.7343,2022.0
2018-06-08 12:00:00,154.72,154.78,154.72,154.78,1636.0,138.7343,138.7881,138.7343,138.7881,1636.0
2018-06-08 12:05:00,154.75,154.76,154.71,154.76,1295.0,138.7612,138.7702,138.7253,138.7702,1295.0
2018-06-08 12:10:00,154.79,154.79,154.75,154.78,1741.0,138.7971,138.7971,138.7612,138.7881,1741.0
2018-06-08 12:15:00,154.85,154.85,154.85,154.85,370.0,138.8509,138.8509,138.8509,138.8509,370.0
2018-06-08 12:20:00,154.86,154.94,154.85,154.94,6325.0,138.8598,138.9316,138.8509,138.9316,6325.0
2018-06-08 12:25:00,154.93,155.01,154.92,155.0,8756.0,138.9226,138.9943,138.9136,138.9854,8756.0
2018-06-08 12:30:00,155.07,155.1,155.06,155.09,3073.0,139.0481,139.075,139.0392,139.0661,3073.0
2018-06-08 12:35:00,155.07,155.07,155.02,155.02,2244.0,139.0481,139.0481,139.0033,139.0033,2244.0
2018-06-08 12:40:00,155.02,155.03,155.01,155.02,3731.0,139.0033,139.0123,138.9943,139.0033,3731.0
2018-06-08 12:45:00,155.01,155.02,154.99,155.02,1459.0,138.9943,139.0033,138.9764,139.0033,1459.0
2018-06-08 12:50:00,155.02,155.08,155.01,155.04,6440.0,139.0033,139.0571,138.9943,139.0212,6440.0
2018-06-08 12:55:00,155.05,155.05,155.03,155.05,4093.0,139.0302,139.0302,139.0123,139.0302,4093.0
2018-06-08 13:00:00,155.03,155.03,155.02,155.03,878.0,139.0123,139.0123,139.0033,139.0123,878.0
2018-06-08 13:05:00,154.97,154.97,154.93,154.97,4130.0,138.9585,138.9585,138.9226,138.9585,4130.0
2018-06-08 13:10:00,154.96,154.99,154.96,154.99,2407.0,138.9495,138.9764,138.9495,138.9764,2407.0
2018-06-08 13:15:00,154.97,154.99,154.97,154.98,3304.0,138.9585,138.9764,138.9585,138.9674,3304.0
2018-06-08 13:20:00,154.98,155.0,154.98,154.99,1821.0,138.9674,138.9854,138.9674,138.9764,1821.0
2018-06-08 13:25:00,154.99,155.0,154.99,154.99,1300.0,138.9764,138.9854,138.9764,138.9764,1300.0
2018-06-08 13:30:00,155.02,155.03,155.02,155.03,1100.0,139.0033,139.0123,139.0033,139.0123,1100.0
2018-06-08 13:35:00,155.07,155.08,155.0,155.03,11999.0,139.0481,139.0571,138.9854,139.0123,11999.0
2018-06-08 13:40:00,155.05,155.06,155.01,155.01,1850.0,139.0302,139.0392,138.9943,138.9943,1850.0
2018-06-08 13:45:00,155.0,155.12,155.0,155.06,219158.0,138.9854,139.093,138.9854,139.0392,219158.0
2018-06-08 13:50:00,155.04,155.07,154.85,155.0,30056.0,139.0212,139.0481,138.8509,138.9854,30056.0
2018-06-08 13:55:00,154.96,154.96,154.93,154.95,2326.0,138.9495,138.9495,138.9226,138.9405,2326.0
2018-06-08 14:00:00,154.99,154.99,154.98,154.98,500.0,138.9764,138.9764,138.9674,138.9674,500.0
2018-06-08 14:05:00,154.98,155.0,154.97,154.99,2315.0,138.9674,138.9854,138.9585,138.9764,2315.0
2018-06-08 14:10:00,155.01,155.16,155.01,155.14,16591.0,138.9943,139.1288,138.9943,139.1109,16591.0
2018-06-08 14:15:00,155.15,155.15,155.1,155.1,2344.0,139.1199,139.1199,139.075,139.075,2344.0
2018-06-08 14:20:00,155.06,155.08,155.04,155.08,3056.0,139.0392,139.0571,139.0212,139.0571,3056.0
2018-06-08 14:25:00,155.09,155.09,155.09,155.09,600.0,139.0661,139.0661,139.0661,139.0661,600.0
2018-06-08 14:30:00,155.09,155.1,155.08,155.08,1100.0,139.0661,139.075,139.0571,139.0571,1100.0
2018-06-08 14:35:00,155.1,155.1,155.07,155.07,838.0,139.075,139.075,139.0481,139.0481,838.0
2018-06-08 14:40:00,155.11,155.17,155.11,155.16,1900.0,139.084,139.1378,139.084,139.1288,1900.0
2018-06-08 14:45:00,155.15,155.16,155.13,155.16,916.0,139.1199,139.1288,139.1019,139.1288,916.0
2018-06-08 14:50:00,155.15,155.18,155.13,155.16,10500.0,139.1199,139.1468,139.1019,139.1288,10500.0
2018-06-08 14:55:00,155.16,155.16,155.09,155.09,1277.0,139.1288,139.1288,139.0661,139.0661,1277.0
2018-06-08 15:00:00,155.09,155.11,155.08,155.08,1557.0,139.0661,139.084,139.0571,139.0571,1557.0
2018-06-08 15:05:00,155.08,155.09,155.06,155.07,1500.0,139.0571,139.0661,139.0392,139.0481,1500.0
2018-06-08 15:10:00,155.06,155.16,155.06,155.14,351.0,139.0392,139.1288,139.0392,139.1109,351.0
2018-06-08 15:15:00,155.14,155.14,154.97,154.99,15361.0,139.1109,139.1109,138.9585,138.9764,15361.0
2018-06-08 15:20:00,155.03,155.15,155.03,155.11,3823.0,139.0123,139.1199,139.0123,139.084,3823.0
2018-06-08 15:25:00,155.1,155.16,155.1,155.15,9773.0,139.075,139.1288,139.075,139.1199,9773.0
2018-06-08 15:30:00,155.17,155.19,155.15,155.15,1528.0,139.1378,139.1557,139.1199,139.1199,1528.0
2018-06-08 15:35:00,155.15,155.21,155.15,155.2,925.0,139.1199,139.1737,139.1199,139.1647,925.0
2018-06-08 15:40:00,155.21,155.22,155.15,155.18,12681.0,139.1737,139.1826,139.1199,139.1468,12681.0
2018-06-08 15:45:00,155.18,155.21,155.1,155.14,64755.0,139.1468,139.1737,139.075,139.1109,64755.0
2018-06-08 15:50:00,155.15,155.26,155.14,155.21,118782.0,139.1199,139.2185,139.1109,139.1737,118782.0
2018-06-08 15:55:00,155.2,155.24,155.11,155.19,310837.0,139.1647,139.2006,139.084,139.1557,310837.0
2018-06-11 09:30:00,155.32,155.4,155.31,155.4,14704.0,139.2723,139.344,139.2633,139.344,14704.0
2018-06-11 09:35:00,155.4,155.43,155.34,155.4,14705.0,139.344,139.3709,139.2902,139.344,14705.0
2018-06-11 09:40:00,155.47,155.53,155.45,155.51,3024.0,139.4068,139.4606,139.3889,139.4427,3024.0
2018-06-11 09:45:00,155.52,155.53,155.42,155.48,11312.0,139.4516,139.4606,139.362,139.4158,11312.0
2018-06-11 09:50:00,155.46,155.46,155.41,155.42,2378.0,139.3978,139.3978,139.353,139.362,2378.0
2018-06-11 09:55:00,155.41,155.41,155.34,155.39,5354.0,139.353,139.353,139.2902,139.3351,5354.0
2018-06-11 10:00:00,155.41,155.43,155.36,155.36,3244.0,139.353,139.3709,139.3082,139.3082,3244.0
2018-06-11 10:05:00,155.36,155.54,155.36,155.46,17827.0,139.3082,139.4696,139.3082,139.3978,17827.0
2018-06-11 10:10:00,155.48,155.6,155.46,155.55,5970.0,139.4158,139.5234,139.3978,139.4785,5970.0
2018-06-11 10:15:00,155.54,155.54,155.42,155.46,7646.0,139.4696,139.4696,139.362,139.3978,7646.0
2018-06-11 10:20:00,155.46,155.52,155.41,155.52,3412.0,139.3978,139.4516,139.353,139.4516,3412.0
2018-06-11 10:25:00,155.53,155.57,155.49,155.49,3166.0,139.4606,139.4965,139.4247,139.4247,3166.0
2018-06-11 10:30:00,155.48,155.58,155.48,155.58,1300.0,139.4158,139.5054,139.4158,139.5054,1300.0
2018-06-11 10:35:00,155.53,155.55,155.45,155.45,7190.0,139.4606,139.4785,139.3889,139.3889,7190.0
2018-06-11 10:40:00,155.44,155.47,155.4,155.43,7532.0,139.3799,139.4068,139.344,139.3709,7532.0
2018-06-11 10:45:00,155.44,155.48,155.41,155.41,5240.0,139.3799,139.4158,139.353,139.353,5240.0
2018-06-11 10:50:00,155.4,155.47,155.39,155.4,9010.0,139.344,139.4068,139.3351,139.344,9010.0
2018-06-11 10:55:00,155.39,155.42,155.36,155.39,4326.0,139.3351,139.362,139.3082,139.3351,4326.0
2018-06-11 11:00:00,155.43,155.45,155.36,155.4,5616.0,139.3709,139.3889,139.3082,139.344,5616.0
2018-06-11 11:05:00,155.4,155.43,155.33,155.42,3759.0,139.344,139.3709,139.2813,139.362,3759.0
2018-06-11 11:10:00,155.38,155.38,155.33,155.37,3893.0,139.3261,139.3261,139.2813,139.3171,3893.0
2018-06-11 11:15:00,155.4,155.42,155.36,155.42,1728.0,139.344,139.362,139.3082,139.362,1728.0
2018-06-11 11:20:00,155.42,155.52,155.42,155.5,21501.0,139.362,139.4516,139.362,139.4337,21501.0
2018-06-11 11:25:00,155.5,155.51,155.45,155.47,10391.0,139.4337,139.4427,139.3889,139.4068,10391.0
2018-06-11 11:30:00,155.46,155.49,155.45,155.49,1840.0,139.3978,139.4247,139.3889,139.4247,1840.0
2018-06-11 11:35:00,155.51,155.57,155.5,155.56,71612.0,139.4427,139.4965,139.4337,139.4875,71612.0
2018-06-11 11:40:00,155.57,155.7,155.57,155.69,14128.0,139.4965,139.6131,139.4965,139.6041,14128.0
2018-06-11 11:45:00,155.68,155.72,155.65,155.67,7272.0,139.5951,139.631,139.5682,139.5862,7272.0
2018-06-11 11:50:00,155.68,155.73,155.67,155.69,215532.0,139.5951,139.64,139.5862,139.6041,215532.0
2018-06-11 11:55:00,155.7,155.73,155.65,155.72,10820.0,139.6131,139.64,139.5682,139.631,10820.0
2018-06-11 12:00:00,155.73,155.73,155.68,155.68,25406.0,139.64,139.64,139.5951,139.5951,25406.0
2018-06-11 12:05:00,155.67,155.73,155.67,155.73,2390.0,139.5862,139.64,139.5862,139.64,2390.0
2018-06-11 12:10:00,155.76,155.78,155.72,155.72,13851.0,139.6669,139.6848,139.631,139.631,13851.0
2018-06-11 12:15:00,155.73,155.78,155.71,155.77,8033.0,139.64,139.6848,139.622,139.6758,8033.0
2018-06-11 12:20:00,155.78,155.8,155.78,155.79,3100.0,139.6848,139.7027,139.6848,139.6938,3100.0
2018-06-11 12:25:00,155.77,155.8,155.76,155.78,5461.0,139.6758,139.7027,139.6669,139.6848,5461.0
2018-06-11 12:30:00,155.8,155.83,155.77,155.8,3849.0,139.7027,139.7296,139.6758,139.7027,3849.0
2018-06-11 12:35:00,155.8,155.8,155.77,155.77,4917.0,139.7027,139.7027,139.6758,139.6758,4917.0
2018-06-11 12:40:00,155.77,155.77,155.74,155.76,3224.0,139.6758,139.6758,139.6489,139.6669,3224.0
2018-06-11 12:45:00,155.74,155.78,155.74,155.78,4053.0,139.6489,139.6848,139.6489,139.6848,4053.0
2018-06-11 12:50:00,155.76,155.83,155.76,155.8,11918.0,139.6669,139.7296,139.6669,139.7027,11918.0
2018-06-11 12:55:00,155.81,155.82,155.77,155.77,2279.0,139.7117,139.7207,139.6758,139.6758,2279.0
2018-06-11 13:00:00,155.79,155.81,155.74,155.75,7705.0,139.6938,139.7117,139.6489,139.6579,7705.0
2018-06-11 13:05:00,155.76,155.77,155.73,155.77,3997.0,139.6669,139.6758,139.64,139.6758,3997.0
2018-06-11 13:10:00,155.81,155.85,155.8,155.83,4192.0,139.7117,139.7476,139.7027,139.7296,4192.0
2018-06-11 13:15:00,155.86,155.86,155.81,155.82,2476.0,139.7565,139.7565,139.7117,139.7207,2476.0
2018-06-11 13:20:00,155.81,155.81,155.79,155.79,588.0,139.7117,139.7117,139.6938,139.6938,588.0
2018-06-11 13:25:00,155.79,155.8,155.77,155.79,2652.0,139.6938,139.7027,139.6758,139.6938,2652.0
2018-06-11 13:30:00,155.78,155.78,155.76,155.76,5844.0,139.6848,139.6848,139.6669,139.6669,5844.0
2018-06-11 13:35:00,155.77,155.79,155.76,155.79,8933.0,139.6758,139.6938,139.6669,139.6938,8933.0
2018-06-11 13:40:00,155.79,155.8,155.75,155.75,1178.0,139.6938,139.7027,139.6579,139.6579,1178.0
2018-06-11 13:45:00,155.76,155.77,155.71,155.75,2524.0,139.6669,139.6758,139.622,139.6579,2524.0
2018-06-11 13:50:00,155.75,155.75,155.68,155.71,10572.0,139.6579,139.6579,139.5951,139.622,10572.0
2018-06-11 13:55:00,155.7,155.73,155.68,155.73,15745.0,139.6131,139.64,139.5951,139.64,15745.0
2018-06-11 14:00:00,155.74,155.75,155.67,155.69,5897.0,139.6489,139.6579,139.5862,139.6041,5897.0
2018-06-11 14:05:00,155.67,155.69,155.63,155.65,5871.0,139.5862,139.6041,139.5503,139.5682,5871.0
2018-06-11 14:10:00,155.66,155.66,155.62,155.62,3064.0,139.5772,139.5772,139.5413,139.5413,3064.0
2018-06-11 14:15:00,155.62,155.67,155.62,155.66,2156.0,139.5413,139.5862,139.5413,139.5772,2156.0
2018-06-11 14:20:00,155.67,155.7,155.67,155.69,1457.0,139.5862,139.6131,139.5862,139.6041,1457.0
2018-06-11 14:25:00,155.72,155.72,155.67,155.67,1700.0,139.631,139.631,139.5862,139.5862,1700.0
2018-06-11 14:30:00,155.68,155.71,155.65,155.66,9985.0,139.5951,139.622,139.5682,139.5772,9985.0
2018-06-11 14:35:00,155.65,155.68,155.64,155.66,2353.0,139.5682,139.5951,139.5593,139.5772,2353.0
2018-06-11 14:40:00,155.66,155.67,155.63,155.66,2105.0,139.5772,139.5862,139.5503,139.5772,2105.0
2018-06-11 14:45:00,155.65,155.65,155.62,155.64,5635.0,139.5682,139.5682,139.5413,139.5593,5635.0
2018-06-11 14:50:00,155.65,155.66,155.62,155.63,3700.0,139.5682,139.5772,139.5413,139.5503,3700.0
2018-06-11 14:55:00,155.63,155.71,155.63,155.71,2590.0,139.5503,139.622,139.5503,139.622,2590.0
2018-06-11 15:00:00,155.71,155.74,155.7,155.74,13990.0,139.622,139.6489,139.6131,139.6489,13990.0
2018-06-11 15:05:00,155.73,155.76,155.72,155.76,19955.0,139.64,139.6669,139.631,139.6669,19955.0
2018-06-11 15:10:00,155.75,155.78,155.75,155.76,7449.0,139.6579,139.6848,139.6579,139.6669,7449.0
2018-06-11 15:15:00,155.76,155.76,155.73,155.74,8444.0,139.6669,139.6669,139.64,139.6489,8444.0
2018-06-11 15:20:00,155.74,155.79,155.74,155.78,4296.0,139.6489,139.6938,139.6489,139.6848,4296.0
2018-06-11 15:25:00,155.76,155.8,155.76,155.8,22265.0,139.6669,139.7027,139.6669,139.7027,22265.0
2018-06-11 15:30:00,155.79,155.8,155.77,155.78,146939.0,139.6938,139.7027,139.6758,139.6848,146939.0
2018-06-11 15:35:00,155.78,155.79,155.73,155.75,7198.0,139.6848,139.6938,139.64,139.6579,7198.0
2018-06-11 15:40:00,155.75,155.75,155.67,155.67,17487.0,139.6579,139.6579,139.5862,139.5862,17487.0
2018-06-11 15:45:00,155.68,155.76,155.68,155.75,17828.0,139.5951,139.6669,139.5951,139.6579,17828.0
2018-06-11 15:50:00,155.73,155.74,155.57,155.57,13591.0,139.64,139.6489,139.4965,139.4965,13591.0
2018-06-11 15:55:00,155.57,155.6,155.4,155.44,26989.0,139.4965,139.5234,139.344,139.3799,26989.0
2018-06-12 09:30:00,155.7,155.75,155.7,155.71,4106.0,139.6131,139.6579,139.6131,139.622,4106.0
2018-06-12 09:35:00,155.72,155.72,155.6,155.65,3200.0,139.631,139.631,139.5234,139.5682,3200.0
2018-06-12 09:40:00,155.65,155.65,155.61,155.62,1133.0,139.5682,139.5682,139.5324,139.5413,1133.0
2018-06-12 09:45:00,155.59,155.59,155.59,155.59,637.0,139.5144,139.5144,139.5144,139.5144,637.0
2018-06-12 09:50:00,155.53,155.54,155.48,155.53,13102.0,139.4606,139.4696,139.4158,139.4606,13102.0
2018-06-12 09:55:00,155.53,155.56,155.51,155.52,800.0,139.4606,139.4875,139.4427,139.4516,800.0
2018-06-12 10:00:00,155.53,155.64,155.53,155.64,4522.0,139.4606,139.5593,139.4606,139.5593,4522.0
2018-06-12 10:05:00,155.63,155.68,155.63,155.67,2528.0,139.5503,139.5951,139.5503,139.5862,2528.0
2018-06-12 10:10:00,155.66,155.71,155.66,155.71,10043.0,139.5772,139.622,139.5772,139.622,10043.0
2018-06-12 10:15:00,155.73,155.73,155.62,155.62,5845.0,139.64,139.64,139.5413,139.5413,5845.0
2018-06-12 10:20:00,155.64,155.64,155.55,155.55,1432.0,139.5593,139.5593,139.4785,139.4785,1432.0
2018-06-12 10:25:00,155.53,155.55,155.52,155.53,800.0,139.4606,139.4785,139.4516,139.4606,800.0
2018-06-12 10:30:00,155.62,155.64,155.62,155.64,870.0,139.5413,139.5593,139.5413,139.5593,870.0
2018-06-12 10:35:00,155.64,155.65,155.55,155.58,13528.0,139.5593,139.5682,139.4785,139.5054,13528.0
2018-06-12 10:40:00,155.67,155.69,155.61,155.67,6521.0,139.5862,139.6041,139.5324,139.5862,6521.0
2018-06-12 10:45:00,155.68,155.68,155.64,155.65,769.0,139.5951,139.5951,139.5593,139.5682,769.0
2018-06-12 10:50:00,155.67,155.67,155.63,155.64,2000.0,139.5862,139.5862,139.5503,139.5593,2000.0
2018-06-12 10:55:00,155.65,155.66,155.63,155.65,1675.0,139.5682,139.5772,139.5503,139.5682,1675.0
2018-06-12 11:00:00,155.7,155.71,155.69,155.69,500.0,139.6131,139.622,139.6041,139.6041,500.0
2018-06-12 11:05:00,155.68,155.72,155.67,155.68,17891.0,139.5951,139.631,139.5862,139.5951,17891.0
2018-06-12 11:10:00,155.64,155.64,155.6,155.6,1200.0,139.5593,139.5593,139.5234,139.5234,1200.0
2018-06-12 11:15:00,155.6,155.62,155.55,155.59,2440.0,139.5234,139.5413,139.4785,139.5144,2440.0
2018-06-12 11:20:00,155.63,155.69,155.63,155.67,1693.0,139.5503,139.6041,139.5503,139.5862,1693.0
2018-06-12 11:25:00,155.69,155.69,155.64,155.67,2622.0,139.6041,139.6041,139.5593,139.5862,2622.0
2018-06-12 11:30:00,155.68,155.71,155.67,155.67,2397.0,139.5951,139.622,139.5862,139.5862,2397.0
2018-06-12 11:35:00,155.69,155.71,155.68,155.71,2755.0,139.6041,139.622,139.5951,139.622,2755.0
2018-06-12 11:40:00,155.76,155.79,155.75,155.78,600.0,139.6669,139.6938,139.6579,139.6848,600.0
2018-06-12 11:45:00,155.8,155.81,155.79,155.8,4012.0,139.7027,139.7117,139.6938,139.7027,4012.0
2018-06-12 11:50:00,155.85,155.88,155.83,155.88,5612.0,139.7476,139.7745,139.7296,139.7745,5612.0
2018-06-12 11:55:00,155.87,155.87,155.85,155.85,14112.0,139.7655,139.7655,139.7476,139.7476,14112.0
2018-06-12 12:00:00,155.88,155.93,155.88,155.91,4282.0,139.7745,139.8193,139.7745,139.8014,4282.0
2018-06-12 12:05:00,155.9,155.9,155.85,155.85,2074.0,139.7924,139.7924,139.7476,139.7476,2074.0
2018-06-12 12:10:00,155.86,155.91,155.86,155.86,5222.0,139.7565,139.8014,139.7565,139.7565,5222.0
2018-06-12 12:15:00,155.87,155.88,155.86,155.88,1196.0,139.7655,139.7745,139.7565,139.7745,1196.0
2018-06-12 12:20:00,155.89,155.89,155.83,155.84,3916.0,139.7834,139.7834,139.7296,139.7386,3916.0
2018-06-12 12:25:00,155.84,155.85,155.83,155.83,3108.0,139.7386,139.7476,139.7296,139.7296,3108.0
2018-06-12 12:30:00,155.82,155.82,155.76,155.76,2508.0,139.7207,139.7207,139.6669,139.6669,2508.0
2018-06-12 12:35:00,155.76,155.78,155.75,155.77,4611.0,139.6669,139.6848,139.6579,139.6758,4611.0
2018-06-12 12:40:00,155.77,155.8,155.76,155.76,2233.0,139.6758,139.7027,139.6669,139.6669,2233.0
2018-06-12 12:45:00,155.77,155.78,155.75,155.78,834.0,139.6758,139.6848,139.6579,139.6848,834.0
2018-06-12 12:50:00,155.78,155.81,155.78,155.79,1700.0,139.6848,139.7117,139.6848,139.6938,1700.0
2018-06-12 12:55:00,155.81,155.81,155.77,155.77,1943.0,139.7117,139.7117,139.6758,139.6758,1943.0
2018-06-12 13:00:00,155.8,155.81,155.8,155.81,300.0,139.7027,139.7117,139.7027,139.7117,300.0
2018-06-12 13:05:00,155.83,155.83,155.79,155.79,1008.0,139.7296,139.7296,139.6938,139.6938,1008.0
2018-06-12 13:10:00,155.8,155.8,155.71,155.74,19675.0,139.7027,139.7027,139.622,139.6489,19675.0
2018-06-12 13:15:00,155.75,155.82,155.7,155.7,13581.0,139.6579,139.7207,139.6131,139.6131,13581.0
2018-06-12 13:20:00,155.69,155.72,155.69,155.72,500.0,139.6041,139.631,139.6041,139.631,500.0
2018-06-12 13:25:00,155.71,155.74,155.7,155.7,5976.0,139.622,139.6489,139.6131,139.6131,5976.0
2018-06-12 13:30:00,155.71,155.71,155.68,155.7,8041.0,139.622,139.622,139.5951,139.6131,8041.0
2018-06-12 13:35:00,155.69,155.74,155.68,155.68,2301.0,139.6041,139.6489,139.5951,139.5951,2301.0
2018-06-12 13:40:00,155.66,155.66,155.65,155.66,300.0,139.5772,139.5772,139.5682,139.5772,300.0
2018-06-12 13:45:00,155.67,155.69,155.67,155.68,2700.0,139.5862,139.6041,139.5862,139.5951,2700.0
2018-06-12 13:50:00,155.69,155.71,155.68,155.68,3017.0,139.6041,139.622,139.5951,139.5951,3017.0
2018-06-12 13:55:00,155.72,155.77,155.71,155.77,2052.0,139.631,139.6758,139.622,139.6758,2052.0
2018-06-12 14:00:00,155.77,155.77,155.72,155.72,1200.0,139.6758,139.6758,139.631,139.631,1200.0
2018-06-12 14:05:00,155.72,155.73,155.66,155.66,22114.0,139.631,139.64,139.5772,139.5772,22114.0
2018-06-12 14:10:00,155.65,155.66,155.61,155.63,3504.0,139.5682,139.5772,139.5324,139.5503,3504.0
2018-06-12 14:15:00,155.62,155.63,155.59,155.62,1102.0,139.5413,139.5503,139.5144,139.5413,1102.0
2018-06-12 14:20:00,155.59,155.6,155.55,155.55,2250.0,139.5144,139.5234,139.4785,139.4785,2250.0
2018-06-12 14:25:00,155.56,155.56,155.4,155.4,4873.0,139.4875,139.4875,139.344,139.344,4873.0
2018-06-12 14:30:00,155.42,155.45,155.4,155.42,7938.0,139.362,139.3889,139.344,139.362,7938.0
2018-06-12 14:35:00,155.44,155.47,155.4,155.43,6786.0,139.3799,139.4068,139.344,139.3709,6786.0
2018-06-12 14:40:00,155.46,155.46,155.42,155.42,1200.0,139.3978,139.3978,139.362,139.362,1200.0
2018-06-12 14:45:00,155.42,155.42,155.38,155.4,6218.0,139.362,139.362,139.3261,139.344,6218.0
2018-06-12 14:50:00,155.42,155.45,155.38,155.43,4954.0,139.362,139.3889,139.3261,139.3709,4954.0
2018-06-12 14:55:00,155.43,155.43,155.34,155.34,1112.0,139.3709,139.3709,139.2902,139.2902,1112.0
2018-06-12 15:00:00,155.34,155.45,155.31,155.44,1588.0,139.2902,139.3889,139.2633,139.3799,1588.0
2018-06-12 15:05:00,155.48,155.53,155.48,155.51,5129.0,139.4158,139.4606,139.4158,139.4427,5129.0
2018-06-12 15:10:00,155.51,155.52,155.49,155.52,4236.0,139.4427,139.4516,139.4247,139.4516,4236.0
2018-06-12 15:15:00,155.52,155.58,155.51,155.55,1906.0,139.4516,139.5054,139.4427,139.4785,1906.0
2018-06-12 15:20:00,155.57,155.6,155.55,155.55,3272.0,139.4965,139.5234,139.4785,139.4785,3272.0
2018-06-12 15:25:00,155.58,155.58,155.55,155.58,2200.0,139.5054,139.5054,139.4785,139.5054,2200.0
2018-06-12 15:30:00,155.6,155.63,155.59,155.61,3641.0,139.5234,139.5503,139.5144,139.5324,3641.0
2018-06-12 15:35:00,155.61,155.65,155.56,155.65,2332.0,139.5324,139.5682,139.4875,139.5682,2332.0
2018-06-12 15:40:00,155.64,155.64,155.57,155.57,2453.0,139.5593,139.5593,139.4965,139.4965,2453.0
2018-06-12 15:45:00,155.57,155.58,155.54,155.58,9024.0,139.4965,139.5054,139.4696,139.5054,9024.0
2018-06-12 15:50:00,155.6,155.74,155.6,155.72,10777.0,139.5234,139.6489,139.5234,139.631,10777.0
2018-06-12 15:55:00,155.73,155.77,155.7,155.72,33499.0,139.64,139.6758,139.6131,139.631,33499.0
2018-06-13 09:30:00,155.87,155.9,155.81,155.83,16798.0,139.7655,139.7924,139.7117,139.7296,16798.0
2018-06-13 09:35:00,155.82,155.86,155.77,155.83,12386.0,139.7207,139.7565,139.6758,139.7296,12386.0
2018-06-13 09:40:00,155.85,155.88,155.81,155.83,5600.0,139.7476,139.7745,139.7117,139.7296,5600.0
2018-06-13 09:45:00,155.87,155.9,155.8,155.87,11555.0,139.7655,139.7924,139.7027,139.7655,11555.0
2018-06-13 09:50:00,155.88,155.88,155.8,155.82,5428.0,139.7745,139.7745,139.7027,139.7207,5428.0
2018-06-13 09:55:00,155.8,155.84,155.78,155.83,5107.0,139.7027,139.7386,139.6848,139.7296,5107.0
2018-06-13 10:00:00,155.8,155.83,155.79,155.83,3300.0,139.7027,139.7296,139.6938,139.7296,3300.0
2018-06-13 10:05:00,155.84,155.89,155.82,155.87,4015.0,139.7386,139.7834,139.7207,139.7655,4015.0
2018-06-13 10:10:00,155.88,155.89,155.85,155.87,5526.0,139.7745,139.7834,139.7476,139.7655,5526.0
2018-06-13 10:15:00,155.89,155.91,155.85,155.89,3525.0,139.7834,139.8014,139.7476,139.7834,3525.0
2018-06-13 10:20:00,155.9,155.9,155.85,155.9,18684.0,139.7924,139.7924,139.7476,139.7924,18684.0
2018-06-13 10:25:00,155.89,155.92,155.88,155.89,4245.0,139.7834,139.8103,139.7745,139.7834,4245.0
2018-06-13 10:30:00,155.89,155.96,155.88,155.91,8173.0,139.7834,139.8462,139.7745,139.8014,8173.0
2018-06-13 10:35:00,155.91,155.96,155.84,155.85,7960.0,139.8014,139.8462,139.7386,139.7476,7960.0
2018-06-13 10:40:00,155.82,155.86,155.82,155.83,61785.0,139.7207,139.7565,139.7207,139.7296,61785.0
2018-06-13 10:45:00,155.83,155.87,155.79,155.8,6835.0,139.7296,139.7655,139.6938,139.7027,6835.0
2018-06-13 10:50:00,155.8,155.85,155.8,155.81,5082.0,139.7027,139.7476,139.7027,139.7117,5082.0
2018-06-13 10:55:00,155.82,155.84,155.79,155.83,6812.0,139.7207,139.7386,139.6938,139.7296,6812.0
2018-06-13 11:00:00,155.85,155.95,155.85,155.93,11598.0,139.7476,139.8372,139.7476,139.8193,11598.0
2018-06-13 11:05:00,155.94,155.94,155.9,155.93,3776.0,139.8283,139.8283,139.7924,139.8193,3776.0
2018-06-13 11:10:00,155.94,155.95,155.89,155.9,5831.0,139.8283,139.8372,139.7834,139.7924,5831.0
2018-06-13 11:15:00,155.9,155.95,155.9,155.93,13237.0,139.7924,139.8372,139.7924,139.8193,13237.0
2018-06-13 11:20:00,155.94,155.96,155.92,155.95,21856.0,139.8283,139.8462,139.8103,139.8372,21856.0
2018-06-13 11:25:00,155.95,155.98,155.94,155.96,3728.0,139.8372,139.8641,139.8283,139.8462,3728.0
2018-06-13 11:30:00,155.96,155.98,155.94,155.95,8713.0,139.8462,139.8641,139.8283,139.8372,8713.0
2018-06-13 11:35:00,155.95,155.97,155.95,155.95,4118.0,139.8372,139.8552,139.8372,139.8372,4118.0
2018-06-13 11:40:00,155.96,155.98,155.95,155.95,3130.0,139.8462,139.8641,139.8372,139.8372,3130.0
2018-06-13 11:45:00,155.95,155.96,155.91,155.91,4960.0,139.8372,139.8462,139.8014,139.8014,4960.0
2018-06-13 11:50:00,155.92,155.94,155.91,155.92,4700.0,139.8103,139.8283,139.8014,139.8103,4700.0
2018-06-13 11:55:00,155.92,155.94,155.92,155.92,3891.0,139.8103,139.8283,139.8103,139.8103,3891.0
2018-06-13 12:00:00,155.92,155.92,155.85,155.85,4214.0,139.8103,139.8103,139.7476,139.7476,4214.0
2018-06-13 12:05:00,155.84,155.88,155.84,155.88,3413.0,139.7386,139.7745,139.7386,139.7745,3413.0
2018-06-13 12:10:00,155.88,155.88,155.84,155.85,5264.0,139.7745,139.7745,139.7386,139.7476,5264.0
2018-06-13 12:15:00,155.87,155.87,155.78,155.78,3544.0,139.7655,139.7655,139.6848,139.6848,3544.0
2018-06-13 12:20:00,155.78,155.79,155.73,155.77,4446.0,139.6848,139.6938,139.64,139.6758,4446.0
2018-06-13 12:25:00,155.79,155.81,155.79,155.8,2300.0,139.6938,139.7117,139.6938,139.7027,2300.0
2018-06-13 12:30:00,155.79,155.79,155.77,155.77,4901.0,139.6938,139.6938,139.6758,139.6758,4901.0
2018-06-13 12:35:00,155.77,155.77,155.76,155.76,1746.0,139.6758,139.6758,139.6669,139.6669,1746.0
2018-06-13 12:40:00,155.77,155.79,155.74,155.79,3451.0,139.6758,139.6938,139.6489,139.6938,3451.0
2018-06-13 12:45:00,155.8,155.81,155.77,155.78,5558.0,139.7027,139.7117,139.6758,139.6848,5558.0
2018-06-13 12:50:00,155.77,155.77,155.74,155.74,1532.0,139.6758,139.6758,139.6489,139.6489,1532.0
2018-06-13 12:55:00,155.72,155.73,155.71,155.71,6333.0,139.631,139.64,139.622,139.622,6333.0
2018-06-13 13:00:00,155.7,155.71,155.66,155.71,2970.0,139.6131,139.622,139.5772,139.622,2970.0
2018-06-13 13:05:00,155.7,155.72,155.67,155.68,3436.0,139.6131,139.631,139.5862,139.5951,3436.0
2018-06-13 13:10:00,155.68,155.73,155.64,155.69,10613.0,139.5951,139.64,139.5593,139.6041,10613.0
2018-06-13 13:15:00,155.7,155.7,155.66,155.7,4635.0,139.6131,139.6131,139.5772,139.6131,4635.0
2018-06-13 13:20:00,155.7,155.72,155.7,155.7,3550.0,139.6131,139.631,139.6131,139.6131,3550.0
2018-06-13 13:25:00,155.7,155.72,155.7,155.71,6428.0,139.6131,139.631,139.6131,139.622,6428.0
2018-06-13 13:30:00,155.7,155.7,155.68,155.7,5481.0,139.6131,139.6131,139.5951,139.6131,5481.0
2018-06-13 13:35:00,155.7,155.74,155.68,155.74,5267.0,139.6131,139.6489,139.5951,139.6489,5267.0
2018-06-13 13:40:00,155.73,155.74,155.73,155.74,3800.0,139.64,139.6489,139.64,139.6489,3800.0
2018-06-13 13:45:00,155.74,155.74,155.73,155.73,4375.0,139.6489,139.6489,139.64,139.64,4375.0
2018-06-13 13:50:00,155.74,155.77,155.74,155.76,11730.0,139.6489,139.6758,139.6489,139.6669,11730.0
2018-06-13 13:55:00,155.77,155.77,155.71,155.74,6703.0,139.6758,139.6758,139.622,139.6489,6703.0
2018-06-13 14:00:00,155.73,155.75,155.47,155.47,11216.0,139.64,139.6579,139.4068,139.4068,11216.0
2018-06-13 14:05:00,155.5,155.5,155.33,155.37,12752.0,139.4337,139.4337,139.2813,139.3171,12752.0
2018-06-13 14:10:00,155.34,155.6,155.34,155.55,12296.0,139.2902,139.5234,139.2902,139.4785,12296.0
2018-06-13 14:15:00,155.56,155.61,155.52,155.54,18031.0,139.4875,139.5324,139.4516,139.4696,18031.0
2018-06-13 14:20:00,155.53,155.54,155.3,155.32,12376.0,139.4606,139.4696,139.2544,139.2723,12376.0
2018-06-13 14:25:00,155.33,155.4,155.27,155.33,10554.0,139.2813,139.344,139.2275,139.2813,10554.0
2018-06-13 14:30:00,155.3,155.36,155.18,155.34,10597.0,139.2544,139.3082,139.1468,139.2902,10597.0
2018-06-13 14:35:00,155.38,155.49,155.36,155.49,14747.0,139.3261,139.4247,139.3082,139.4247,14747.0
2018-06-13 14:40:00,155.52,155.58,155.44,155.47,15107.0,139.4516,139.5054,139.3799,139.4068,15107.0
2018-06-13 14:45:00,155.45,155.45,155.33,155.39,8215.0,139.3889,139.3889,139.2813,139.3351,8215.0
2018-06-13 14:50:00,155.38,155.5,155.37,155.42,7460.0,139.3261,139.4337,139.3171,139.362,7460.0
2018-06-13 14:55:00,155.43,155.56,155.41,155.56,6887.0,139.3709,139.4875,139.353,139.4875,6887.0
2018-06-13 15:00:00,155.58,155.77,155.57,155.77,23420.0,139.5054,139.6758,139.4965,139.6758,23420.0
2018-06-13 15:05:00,155.77,155.8,155.7,155.71,6640.0,139.6758,139.7027,139.6131,139.622,6640.0
2018-06-13 15:10:00,155.72,155.75,155.71,155.73,4399.0,139.631,139.6579,139.622,139.64,4399.0
2018-06-13 15:15:00,155.69,155.73,155.62,155.64,9199.0,139.6041,139.64,139.5413,139.5593,9199.0
2018-06-13 15:20:00,155.64,155.69,155.61,155.61,6879.0,139.5593,139.6041,139.5324,139.5324,6879.0
2018-06-13 15:25:00,155.62,155.66,155.45,155.47,11545.0,139.5413,139.5772,139.3889,139.4068,11545.0
2018-06-13 15:30:00,155.46,155.49,155.41,155.46,7839.0,139.3978,139.4247,139.353,139.3978,7839.0
2018-06-13 15:35:00,155.45,155.47,155.36,155.37,6916.0,139.3889,139.4068,139.3082,139.3171,6916.0
2018-06-13 15:40:00,155.37,155.41,155.35,155.4,9739.0,139.3171,139.353,139.2992,139.344,9739.0
2018-06-13 15:45:00,155.41,155.41,155.25,155.25,16988.0,139.353,139.353,139.2095,139.2095,16988.0
2018-06-13 15:50:00,155.21,155.34,155.19,155.24,16639.0,139.1737,139.2902,139.1557,139.2006,16639.0
2018-06-13 15:55:00,155.24,155.26,155.06,155.09,41630.0,139.2006,139.2185,139.0392,139.0661,41630.0
2018-06-14 09:30:00,155.68,155.69,155.55,155.59,39076.0,139.5951,139.6041,139.4785,139.5144,39076.0
2018-06-14 09:35:00,155.59,155.73,155.55,155.62,20928.0,139.5144,139.64,139.4785,139.5413,20928.0
2018-06-14 09:40:00,155.63,155.64,155.53,155.61,6622.0,139.5503,139.5593,139.4606,139.5324,6622.0
2018-06-14 09:45:00,155.61,155.65,155.6,155.6,1600.0,139.5324,139.5682,139.5234,139.5234,1600.0
2018-06-14 09:50:00,155.56,155.57,155.55,155.55,1447.0,139.4875,139.4965,139.4785,139.4785,1447.0
2018-06-14 09:55:00,155.51,155.52,155.49,155.52,4004.0,139.4427,139.4516,139.4247,139.4516,4004.0
2018-06-14 10:00:00,155.65,155.78,155.65,155.77,3200.0,139.5682,139.6848,139.5682,139.6758,3200.0
2018-06-14 10:05:00,155.77,155.88,155.77,155.81,4781.0,139.6758,139.7745,139.6758,139.7117,4781.0
2018-06-14 10:10:00,155.83,155.85,155.77,155.79,9863.0,139.7296,139.7476,139.6758,139.6938,9863.0
2018-06-14 10:15:00,155.8,155.82,155.77,155.8,6659.0,139.7027,139.7207,139.6758,139.7027,6659.0
2018-06-14 10:20:00,155.78,155.79,155.73,155.75,9895.0,139.6848,139.6938,139.64,139.6579,9895.0
2018-06-14 10:25:00,155.75,155.85,155.75,155.78,5463.0,139.6579,139.7476,139.6579,139.6848,5463.0
2018-06-14 10:30:00,155.72,155.73,155.54,155.56,5228.0,139.631,139.64,139.4696,139.4875,5228.0
2018-06-14 10:35:00,155.56,155.64,155.52,155.54,6106.0,139.4875,139.5593,139.4516,139.4696,6106.0
2018-06-14 10:40:00,155.52,155.56,155.47,155.54,8464.0,139.4516,139.4875,139.4068,139.4696,8464.0
2018-06-14 10:45:00,155.57,155.59,155.53,155.55,2927.0,139.4965,139.5144,139.4606,139.4785,2927.0
2018-06-14 10:50:00,155.53,155.53,155.43,155.43,3422.0,139.4606,139.4606,139.3709,139.3709,3422.0
2018-06-14 10:55:00,155.42,155.42,155.3,155.31,7513.0,139.362,139.362,139.2544,139.2633,7513.0
2018-06-14 11:00:00,155.29,155.33,155.18,155.33,5088.0,139.2454,139.2813,139.1468,139.2813,5088.0
2018-06-14 11:05:00,155.33,155.36,155.21,155.29,12653.0,139.2813,139.3082,139.1737,139.2454,12653.0
2018-06-14 11:10:00,155.3,155.38,155.28,155.33,7208.0,139.2544,139.3261,139.2364,139.2813,7208.0
2018-06-14 11:15:00,155.33,155.38,155.3,155.34,10808.0,139.2813,139.3261,139.2544,139.2902,10808.0
2018-06-14 11:20:00,155.36,155.42,155.36,155.41,1400.0,139.3082,139.362,139.3082,139.353,1400.0
2018-06-14 11:25:00,155.44,155.47,155.42,155.44,3946.0,139.3799,139.4068,139.362,139.3799,3946.0
2018-06-14 11:30:00,155.46,155.51,155.46,155.47,2308.0,139.3978,139.4427,139.3978,139.4068,2308.0
2018-06-14 11:35:00,155.46,155.58,155.46,155.55,4139.0,139.3978,139.5054,139.3978,139.4785,4139.0
2018-06-14 11:40:00,155.56,155.59,155.54,155.57,5032.0,139.4875,139.5144,139.4696,139.4965,5032.0
2018-06-14 11:45:00,155.55,155.57,155.53,155.55,13421.0,139.4785,139.4965,139.4606,139.4785,13421.0
2018-06-14 11:50:00,155.53,155.57,155.53,155.55,1721.0,139.4606,139.4965,139.4606,139.4785,1721.0
2018-06-14 11:55:00,155.56,155.63,155.56,155.61,2704.0,139.4875,139.5503,139.4875,139.5324,2704.0
2018-06-14 12:00:00,155.62,155.62,155.57,155.59,1300.0,139.5413,139.5413,139.4965,139.5144,1300.0
2018-06-14 12:05:00,155.6,155.64,155.6,155.63,900.0,139.5234,139.5593,139.5234,139.5503,900.0
2018-06-14 12:10:00,155.64,155.66,155.59,155.59,2940.0,139.5593,139.5772,139.5144,139.5144,2940.0
2018-06-14 12:15:00,155.6,155.62,155.56,155.57,4000.0,139.5234,139.5413,139.4875,139.4965,4000.0
2018-06-14 12:20:00,155.56,155.57,155.51,155.51,3241.0,139.4875,139.4965,139.4427,139.4427,3241.0
2018-06-14 12:25:00,155.54,155.54,155.51,155.51,2561.0,139.4696,139.4696,139.4427,139.4427,2561.0
2018-06-14 12:30:00,155.51,155.53,155.51,155.51,2000.0,139.4427,139.4606,139.4427,139.4427,2000.0
2018-06-14 12:35:00,155.52,155.52,155.49,155.49,1528.0,139.4516,139.4516,139.4247,139.4247,1528.0
2018-06-14 12:40:00,155.49,155.52,155.48,155.48,5744.0,139.4247,139.4516,139.4158,139.4158,5744.0
2018-06-14 12:45:00,155.48,155.51,155.45,155.45,4210.0,139.4158,139.4427,139.3889,139.3889,4210.0
2018-06-14 12:50:00,155.47,155.5,155.47,155.47,6596.0,139.4068,139.4337,139.4068,139.4068,6596.0
2018-06-14 12:55:00,155.46,155.46,155.4,155.41,4400.0,139.3978,139.3978,139.344,139.353,4400.0
2018-06-14 13:00:00,155.41,155.45,155.39,155.44,6560.0,139.353,139.3889,139.3351,139.3799,6560.0
2018-06-14 13:05:00,155.42,155.53,155.42,155.52,4758.0,139.362,139.4606,139.362,139.4516,4758.0
2018-06-14 13:10:00,155.53,155.54,155.49,155.5,3845.0,139.4606,139.4696,139.4247,139.4337,3845.0
2018-06-14 13:15:00,155.49,155.54,155.46,155.53,3250.0,139.4247,139.4696,139.3978,139.4606,3250.0
2018-06-14 13:20:00,155.54,155.59,155.54,155.56,1648.0,139.4696,139.5144,139.4696,139.4875,1648.0
2018-06-14 13:25:00,155.58,155.64,155.58,155.61,3326.0,139.5054,139.5593,139.5054,139.5324,3326.0
2018-06-14 13:30:00,155.64,155.68,155.63,155.68,7201.0,139.5593,139.5951,139.5503,139.5951,7201.0
2018-06-14 13:35:00,155.68,155.71,155.63,155.63,5005.0,139.5951,139.622,139.5503,139.5503,5005.0
2018-06-14 13:40:00,155.63,155.64,155.62,155.64,5158.0,139.5503,139.5593,139.5413,139.5593,5158.0
2018-06-14 13:45:00,155.63,155.64,155.58,155.58,15416.0,139.5503,139.5593,139.5054,139.5054,15416.0
2018-06-14 13:50:00,155.57,155.6,155.56,155.6,8152.0,139.4965,139.5234,139.4875,139.5234,8152.0
2018-06-14 13:55:00,155.6,155.63,155.53,155.53,5880.0,139.5234,139.5503,139.4606,139.4606,5880.0
2018-06-14 14:00:00,155.53,155.55,155.5,155.51,2905.0,139.4606,139.4785,139.4337,139.4427,2905.0
2018-06-14 14:05:00,155.5,155.52,155.5,155.52,1209.0,139.4337,139.4516,139.4337,139.4516,1209.0
2018-06-14 14:10:00,155.5,155.56,155.47,155.53,6910.0,139.4337,139.4875,139.4068,139.4606,6910.0
2018-06-14 14:15:00,155.53,155.54,155.42,155.45,4501.0,139.4606,139.4696,139.362,139.3889,4501.0
2018-06-14 14:20:00,155.46,155.51,155.44,155.51,5192.0,139.3978,139.4427,139.3799,139.4427,5192.0
2018-06-14 14:25:00,155.52,155.52,155.46,155.48,10872.0,139.4516,139.4516,139.3978,139.4158,10872.0
2018-06-14 14:30:00,155.48,155.5,155.42,155.43,8053.0,139.4158,139.4337,139.362,139.3709,8053.0
2018-06-14 14:35:00,155.44,155.47,155.42,155.43,4926.0,139.3799,139.4068,139.362,139.3709,4926.0
2018-06-14 14:40:00,155.43,155.5,155.43,155.48,4957.0,139.3709,139.4337,139.3709,139.4158,4957.0
2018-06-14 14:45:00,155.49,155.5,155.46,155.49,6173.0,139.4247,139.4337,139.3978,139.4247,6173.0
2018-06-14 14:50:00,155.49,155.51,155.44,155.45,12405.0,139.4247,139.4427,139.3799,139.3889,12405.0
2018-06-14 14:55:00,155.45,155.45,155.34,155.34,12849.0,139.3889,139.3889,139.2902,139.2902,12849.0
2018-06-14 15:00:00,155.35,155.36,155.3,155.36,7962.0,139.2992,139.3082,139.2544,139.3082,7962.0
2018-06-14 15:05:00,155.36,155.43,155.32,155.43,20892.0,139.3082,139.3709,139.2723,139.3709,20892.0
2018-06-14 15:10:00,155.43,155.49,155.42,155.48,11259.0,139.3709,139.4247,139.362,139.4158,11259.0
2018-06-14 15:15:00,155.47,155.48,155.42,155.44,6933.0,139.4068,139.4158,139.362,139.3799,6933.0
2018-06-14 15:20:00,155.45,155.5,155.43,155.5,20674.0,139.3889,139.4337,139.3709,139.4337,20674.0
2018-06-14 15:25:00,155.51,155.55,155.5,155.53,11790.0,139.4427,139.4785,139.4337,139.4606,11790.0
2018-06-14 15:30:00,155.53,155.58,155.53,155.58,13982.0,139.4606,139.5054,139.4606,139.5054,13982.0
2018-06-14 15:35:00,155.57,155.58,155.53,155.57,14888.0,139.4965,139.5054,139.4606,139.4965,14888.0
2018-06-14 15:40:00,155.58,155.66,155.58,155.65,13909.0,139.5054,139.5772,139.5054,139.5682,13909.0
2018-06-14 15:45:00,155.64,155.64,155.58,155.64,14410.0,139.5593,139.5593,139.5054,139.5593,14410.0
2018-06-14 15:50:00,155.62,155.63,155.47,155.5,48755.0,139.5413,139.5503,139.4068,139.4337,48755.0
2018-06-14 15:55:00,155.49,155.57,155.46,155.56,49799.0,139.4247,139.4965,139.3978,139.4875,49799.0
2018-06-15 09:30:00,155.08,155.11,154.77,154.9,11946.0,139.0571,139.084,138.7791,138.8957,11946.0
2018-06-15 09:35:00,154.87,154.9,154.83,154.83,9717.0,138.8688,138.8957,138.8329,138.8329,9717.0
2018-06-15 09:40:00,154.84,154.84,154.71,154.76,16360.0,138.8419,138.8419,138.7253,138.7702,16360.0
2018-06-15 09:45:00,154.79,154.96,154.77,154.95,5915.0,138.7971,138.9495,138.7791,138.9405,5915.0
2018-06-15 09:50:00,154.95,154.97,154.91,154.93,3700.0,138.9405,138.9585,138.9047,138.9226,3700.0
2018-06-15 09:55:00,154.97,155.01,154.97,154.97,1798.0,138.9585,138.9943,138.9585,138.9585,1798.0
2018-06-15 10:00:00,155.01,155.02,154.86,154.98,8580.0,138.9943,139.0033,138.8598,138.9674,8580.0
2018-06-15 10:05:00,155.03,155.05,154.89,154.93,12014.0,139.0123,139.0302,138.8867,138.9226,12014.0
2018-06-15 10:10:00,154.93,154.94,154.89,154.94,5309.0,138.9226,138.9316,138.8867,138.9316,5309.0
2018-06-15 10:15:00,154.94,154.94,154.84,154.91,6508.0,138.9316,138.9316,138.8419,138.9047,6508.0
2018-06-15 10:20:00,154.9,154.9,154.89,154.89,500.0,138.8957,138.8957,138.8867,138.8867,500.0
2018-06-15 10:25:00,154.81,154.91,154.79,154.79,5308.0,138.815,138.9047,138.7971,138.7971,5308.0
2018-06-15 10:30:00,154.75,154.76,154.51,154.56,21982.0,138.7612,138.7702,138.546,138.5908,21982.0
2018-06-15 10:35:00,154.55,154.58,154.38,154.45,19466.0,138.5819,138.6088,138.4294,138.4922,19466.0
2018-06-15 10:40:00,154.48,154.65,154.48,154.65,1180.0,138.5191,138.6715,138.5191,138.6715,1180.0
2018-06-15 10:45:00,154.65,154.82,154.65,154.82,21207.0,138.6715,138.824,138.6715,138.824,21207.0
2018-06-15 10:50:00,154.82,154.85,154.74,154.83,27648.0,138.824,138.8509,138.7522,138.8329,27648.0
2018-06-15 10:55:00,154.78,154.89,154.77,154.85,9625.0,138.7881,138.8867,138.7791,138.8509,9625.0
2018-06-15 11:00:00,154.85,154.97,154.81,154.94,12861.0,138.8509,138.9585,138.815,138.9316,12861.0
2018-06-15 11:05:00,154.97,155.0,154.89,154.94,47563.0,138.9585,138.9854,138.8867,138.9316,47563.0
2018-06-15 11:10:00,154.93,154.98,154.92,154.92,5829.0,138.9226,138.9674,138.9136,138.9136,5829.0
2018-06-15 11:15:00,154.92,154.92,154.86,154.9,28409.0,138.9136,138.9136,138.8598,138.8957,28409.0
2018-06-15 11:20:00,154.87,154.94,154.85,154.94,52282.0,138.8688,138.9316,138.8509,138.9316,52282.0
2018-06-15 11:25:00,154.94,154.94,154.72,154.73,20928.0,138.9316,138.9316,138.7343,138.7433,20928.0
2018-06-15 11:30:00,154.72,154.79,154.65,154.7,19173.0,138.7343,138.7971,138.6715,138.7164,19173.0
2018-06-15 11:35:00,154.66,154.7,154.64,154.7,9739.0,138.6805,138.7164,138.6626,138.7164,9739.0
2018-06-15 11:40:00,154.7,154.73,154.67,154.71,5975.0,138.7164,138.7433,138.6895,138.7253,5975.0
2018-06-15 11:45:00,154.72,154.77,154.67,154.71,14015.0,138.7343,138.7791,138.6895,138.7253,14015.0
2018-06-15 11:50:00,154.7,154.86,154.68,154.86,8496.0,138.7164,138.8598,138.6984,138.8598,8496.0
2018-06-15 11:55:00,154.9,154.91,154.86,154.88,5090.0,138.8957,138.9047,138.8598,138.8778,5090.0
2018-06-15 12:00:00,154.9,154.91,154.85,154.87,32717.0,138.8957,138.9047,138.8509,138.8688,32717.0
2018-06-15 12:05:00,154.86,154.86,154.78,154.82,32068.0,138.8598,138.8598,138.7881,138.824,32068.0
2018-06-15 12:10:00,154.81,154.83,154.79,154.83,24941.0,138.815,138.8329,138.7971,138.8329,24941.0
2018-06-15 12:15:00,154.82,154.9,154.8,154.9,54392.0,138.824,138.8957,138.806,138.8957,54392.0
2018-06-15 12:20:00,154.87,154.91,154.87,154.9,2209.0,138.8688,138.9047,138.8688,138.8957,2209.0
2018-06-15 12:25:00,154.89,154.89,154.84,154.86,4409.0,138.8867,138.8867,138.8419,138.8598,4409.0
2018-06-15 12:30:00,154.89,154.89,154.86,154.86,1400.0,138.8867,138.8867,138.8598,138.8598,1400.0
2018-06-15 12:35:00,154.86,154.91,154.86,154.89,1600.0,138.8598,138.9047,138.8598,138.8867,1600.0
2018-06-15 12:40:00,154.94,154.95,154.91,154.91,4324.0,138.9316,138.9405,138.9047,138.9047,4324.0
2018-06-15 12:45:00,154.89,154.93,154.85,154.93,1198.0,138.8867,138.9226,138.8509,138.9226,1198.0
2018-06-15 12:50:00,154.93,154.95,154.93,154.95,1983.0,138.9226,138.9405,138.9226,138.9405,1983.0
2018-06-15 12:55:00,154.95,155.04,154.95,155.03,5154.0,138.9405,139.0212,138.9405,139.0123,5154.0
2018-06-15 13:00:00,155.01,155.06,155.0,155.04,9551.0,138.9943,139.0392,138.9854,139.0212,9551.0
2018-06-15 13:05:00,155.03,155.07,155.03,155.05,3108.0,139.0123,139.0481,139.0123,139.0302,3108.0
2018-06-15 13:10:00,155.07,155.09,155.02,155.03,4084.0,139.0481,139.0661,139.0033,139.0123,4084.0
2018-06-15 13:15:00,155.06,155.08,155.05,155.06,1695.0,139.0392,139.0571,139.0302,139.0392,1695.0
2018-06-15 13:20:00,155.07,155.08,155.0,155.03,6871.0,139.0481,139.0571,138.9854,139.0123,6871.0
2018-06-15 13:25:00,155.03,155.05,155.01,155.02,11588.0,139.0123,139.0302,138.9943,139.0033,11588.0
2018-06-15 13:30:00,155.02,155.02,154.98,155.0,8915.0,139.0033,139.0033,138.9674,138.9854,8915.0
2018-06-15 13:35:00,155.0,155.0,154.98,154.99,4219.0,138.9854,138.9854,138.9674,138.9764,4219.0
2018-06-15 13:40:00,155.0,155.0,154.94,154.97,3826.0,138.9854,138.9854,138.9316,138.9585,3826.0
2018-06-15 13:45:00,155.0,155.01,154.93,154.94,86327.0,138.9854,138.9943,138.9226,138.9316,86327.0
2018-06-15 13:50:00,154.94,154.94,154.9,154.92,10044.0,138.9316,138.9316,138.8957,138.9136,10044.0
2018-06-15 13:55:00,154.92,154.95,154.87,154.88,5956.0,138.9136,138.9405,138.8688,138.8778,5956.0
2018-06-15 14:00:00,154.89,154.93,154.88,154.88,2750.0,138.8867,138.9226,138.8778,138.8778,2750.0
2018-06-15 14:05:00,154.88,154.98,154.86,154.98,14815.0,138.8778,138.9674,138.8598,138.9674,14815.0
2018-06-15 14:10:00,154.98,155.02,154.96,155.02,2374.0,138.9674,139.0033,138.9495,139.0033,2374.0
2018-06-15 14:15:00,155.0,155.08,155.0,155.07,28057.0,138.9854,139.0571,138.9854,139.0481,28057.0
2018-06-15 14:20:00,155.06,155.31,155.06,155.29,52094.0,139.0392,139.2633,139.0392,139.2454,52094.0
2018-06-15 14:25:00,155.25,155.44,155.24,155.4,23587.0,139.2095,139.3799,139.2006,139.344,23587.0
2018-06-15 14:30:00,155.42,155.53,155.42,155.51,30903.0,139.362,139.4606,139.362,139.4427,30903.0
2018-06-15 14:35:00,155.5,155.5,155.39,155.41,28648.0,139.4337,139.4337,139.3351,139.353,28648.0
2018-06-15 14:40:00,155.41,155.45,155.41,155.42,27917.0,139.353,139.3889,139.353,139.362,27917.0
2018-06-15 14:45:00,155.41,155.5,155.38,155.39,64829.0,139.353,139.4337,139.3261,139.3351,64829.0
2018-06-15 14:50:00,155.39,155.45,155.37,155.45,57605.0,139.3351,139.3889,139.3171,139.3889,57605.0
2018-06-15 14:55:00,155.46,155.48,155.45,155.45,37654.0,139.3978,139.4158,139.3889,139.3889,37654.0
2018-06-15 15:00:00,155.44,155.45,155.33,155.36,50731.0,139.3799,139.3889,139.2813,139.3082,50731.0
2018-06-15 15:05:00,155.36,155.37,155.34,155.35,55628.0,139.3082,139.3171,139.2902,139.2992,55628.0
2018-06-15 15:10:00,155.35,155.35,155.3,155.31,36200.0,139.2992,139.2992,139.2544,139.2633,36200.0
2018-06-15 15:15:00,155.31,155.31,155.19,155.19,40211.0,139.2633,139.2633,139.1557,139.1557,40211.0
2018-06-15 15:20:00,155.22,155.28,155.2,155.27,35086.0,139.1826,139.2364,139.1647,139.2275,35086.0
2018-06-15 15:25:00,155.27,155.37,155.26,155.37,68915.0,139.2275,139.3171,139.2185,139.3171,68915.0
2018-06-15 15:30:00,155.37,155.39,155.31,155.34,63077.0,139.3171,139.3351,139.2633,139.2902,63077.0
2018-06-15 15:35:00,155.33,155.37,155.3,155.36,57752.0,139.2813,139.3171,139.2544,139.3082,57752.0
2018-06-15 15:40:00,155.37,155.37,155.27,155.32,65348.0,139.3171,139.3171,139.2275,139.2723,65348.0
2018-06-15 15:45:00,155.32,155.36,155.29,155.35,69016.0,139.2723,139.3082,139.2454,139.2992,69016.0
2018-06-15 15:50:00,155.37,155.4,155.19,155.24,117328.0,139.3171,139.344,139.1557,139.2006,117328.0
2018-06-15 15:55:00,155.24,155.43,155.24,155.39,442755.0,139.2006,139.3709,139.2006,139.3351,442755.0
2018-06-18 09:30:00,154.43,154.44,154.25,154.25,11461.0,138.4743,138.4832,138.3129,138.3129,11461.0
2018-06-18 09:35:00,154.19,154.28,154.19,154.22,6320.0,138.2591,138.3398,138.2591,138.286,6320.0
2018-06-18 09:40:00,154.43,154.43,154.43,154.43,150.0,138.4743,138.4743,138.4743,138.4743,150.0
2018-06-18 09:45:00,154.44,154.54,154.41,154.5,5533.0,138.4832,138.5729,138.4563,138.537,5533.0
2018-06-18 09:50:00,154.5,154.59,154.5,154.54,12818.0,138.537,138.6177,138.537,138.5729,12818.0
2018-06-18 09:55:00,154.51,154.57,154.48,154.57,6130.0,138.546,138.5998,138.5191,138.5998,6130.0
2018-06-18 10:00:00,154.5,154.56,154.42,154.53,9583.0,138.537,138.5908,138.4653,138.5639,9583.0
2018-06-18 10:05:00,154.54,154.54,154.46,154.47,5000.0,138.5729,138.5729,138.5012,138.5101,5000.0
2018-06-18 10:10:00,154.45,154.53,154.42,154.45,4548.0,138.4922,138.5639,138.4653,138.4922,4548.0
2018-06-18 10:15:00,154.42,154.53,154.41,154.49,5319.0,138.4653,138.5639,138.4563,138.5281,5319.0
2018-06-18 10:20:00,154.49,154.63,154.49,154.6,64446.0,138.5281,138.6536,138.5281,138.6267,64446.0
2018-06-18 10:25:00,154.58,154.62,154.55,154.55,3884.0,138.6088,138.6446,138.5819,138.5819,3884.0
2018-06-18 10:30:00,154.57,154.68,154.57,154.67,4900.0,138.5998,138.6984,138.5998,138.6895,4900.0
2018-06-18 10:35:00,154.66,154.82,154.66,154.81,3087.0,138.6805,138.824,138.6805,138.815,3087.0
2018-06-18 10:40:00,154.86,154.88,154.81,154.85,1830.0,138.8598,138.8778,138.815,138.8509,1830.0
2018-06-18 10:45:00,154.86,154.99,154.86,154.98,30676.0,138.8598,138.9764,138.8598,138.9674,30676.0
2018-06-18 10:50:00,154.97,155.0,154.96,155.0,600.0,138.9585,138.9854,138.9495,138.9854,600.0
2018-06-18 10:55:00,154.93,154.93,154.9,154.91,1280.0,138.9226,138.9226,138.8957,138.9047,1280.0
2018-06-18 11:00:00,154.96,154.97,154.96,154.96,577.0,138.9495,138.9585,138.9495,138.9495,577.0
2018-06-18 11:05:00,154.98,155.1,154.94,155.08,12716.0,138.9674,139.075,138.9316,139.0571,12716.0
2018-06-18 11:10:00,155.11,155.13,155.09,155.12,1765.0,139.084,139.1019,139.0661,139.093,1765.0
2018-06-18 11:15:00,155.08,155.1,155.02,155.04,5284.0,139.0571,139.075,139.0033,139.0212,5284.0
2018-06-18 11:20:00,155.0,155.04,155.0,155.0,3442.0,138.9854,139.0212,138.9854,138.9854,3442.0
2018-06-18 11:25:00,154.97,155.0,154.96,155.0,900.0,138.9585,138.9854,138.9495,138.9854,900.0
2018-06-18 11:30:00,154.99,155.02,154.97,154.97,500.0,138.9764,139.0033,138.9585,138.9585,500.0
2018-06-18 11:35:00,154.92,154.92,154.85,154.88,9781.0,138.9136,138.9136,138.8509,138.8778,9781.0
2018-06-18 11:40:00,154.88,154.88,154.84,154.88,3807.0,138.8778,138.8778,138.8419,138.8778,3807.0
2018-06-18 11:45:00,154.88,154.94,154.88,154.92,1529.0,138.8778,138.9316,138.8778,138.9136,1529.0
2018-06-18 11:50:00,154.95,154.98,154.94,154.98,2100.0,138.9405,138.9674,138.9316,138.9674,2100.0
2018-06-18 11:55:00,154.87,154.87,154.82,154.82,900.0,138.8688,138.8688,138.824,138.824,900.0
2018-06-18 12:00:00,154.84,154.84,154.83,154.83,542.0,138.8419,138.8419,138.8329,138.8329,542.0
2018-06-18 12:05:00,154.84,154.93,154.84,154.93,900.0,138.8419,138.9226,138.8419,138.9226,900.0
2018-06-18 12:10:00,154.92,154.93,154.91,154.92,900.0,138.9136,138.9226,138.9047,138.9136,900.0
2018-06-18 12:15:00,154.92,154.93,154.81,154.84,11600.0,138.9136,138.9226,138.815,138.8419,11600.0
2018-06-18 12:20:00,154.83,154.84,154.79,154.79,1336.0,138.8329,138.8419,138.7971,138.7971,1336.0
2018-06-18 12:25:00,154.79,154.79,154.71,154.75,4164.0,138.7971,138.7971,138.7253,138.7612,4164.0
2018-06-18 12:30:00,154.77,154.79,154.77,154.79,492.0,138.7791,138.7971,138.7791,138.7971,492.0
2018-06-18 12:35:00,154.81,154.81,154.79,154.8,1300.0,138.815,138.815,138.7971,138.806,1300.0
2018-06-18 12:40:00,154.78,154.83,154.78,154.81,2530.0,138.7881,138.8329,138.7881,138.815,2530.0
2018-06-18 12:45:00,154.81,154.84,154.8,154.82,6597.0,138.815,138.8419,138.806,138.824,6597.0
2018-06-18 12:50:00,154.82,154.82,154.77,154.77,3656.0,138.824,138.824,138.7791,138.7791,3656.0
2018-06-18 12:55:00,154.79,154.87,154.78,154.87,3167.0,138.7971,138.8688,138.7881,138.8688,3167.0
2018-06-18 13:00:00,154.9,154.92,154.88,154.92,1420.0,138.8957,138.9136,138.8778,138.9136,1420.0
2018-06-18 13:05:00,154.93,154.94,154.89,154.91,992.0,138.9226,138.9316,138.8867,138.9047,992.0
2018-06-18 13:10:00,154.93,154.94,154.93,154.94,500.0,138.9226,138.9316,138.9226,138.9316,500.0
2018-06-18 13:15:00,154.96,154.97,154.95,154.97,757.0,138.9495,138.9585,138.9405,138.9585,757.0
2018-06-18 13:20:00,154.95,155.05,154.94,155.05,1800.0,138.9405,139.0302,138.9316,139.0302,1800.0
2018-06-18 13:25:00,155.02,155.04,154.99,154.99,540.0,139.0033,139.0212,138.9764,138.9764,540.0
2018-06-18 13:30:00,155.0,155.04,154.99,155.04,1630.0,138.9854,139.0212,138.9764,139.0212,1630.0
2018-06-18 13:35:00,155.04,155.04,154.99,155.0,6782.0,139.0212,139.0212,138.9764,138.9854,6782.0
2018-06-18 13:40:00,155.0,155.01,154.96,154.99,48497.0,138.9854,138.9943,138.9495,138.9764,48497.0
2018-06-18 13:45:00,154.99,155.03,154.94,155.02,25708.0,138.9764,139.0123,138.9316,139.0033,25708.0
2018-06-18 13:50:00,155.0,155.02,154.92,154.96,10865.0,138.9854,139.0033,138.9136,138.9495,10865.0
2018-06-18 13:55:00,154.97,154.98,154.94,154.96,1466.0,138.9585,138.9674,138.9316,138.9495,1466.0
2018-06-18 14:00:00,155.01,155.01,154.92,154.92,1723.0,138.9943,138.9943,138.9136,138.9136,1723.0
2018-06-18 14:05:00,154.91,155.09,154.91,155.09,11585.0,138.9047,139.0661,138.9047,139.0661,11585.0
2018-06-18 14:10:00,155.08,155.08,155.03,155.04,600.0,139.0571,139.0571,139.0123,139.0212,600.0
2018-06-18 14:15:00,155.02,155.07,155.02,155.07,6505.0,139.0033,139.0481,139.0033,139.0481,6505.0
2018-06-18 14:20:00,155.06,155.09,155.04,155.09,750.0,139.0392,139.0661,139.0212,139.0661,750.0
2018-06-18 14:25:00,155.1,155.14,155.05,155.08,117530.0,139.075,139.1109,139.0302,139.0571,117530.0
2018-06-18 14:30:00,155.09,155.13,155.06,155.07,3428.0,139.0661,139.1019,139.0392,139.0481,3428.0
2018-06-18 14:35:00,155.1,155.1,155.1,155.1,400.0,139.075,139.075,139.075,139.075,400.0
2018-06-18 14:40:00,155.14,155.14,155.12,155.12,4300.0,139.1109,139.1109,139.093,139.093,4300.0
2018-06-18 14:45:00,155.09,155.1,155.02,155.02,955.0,139.0661,139.075,139.0033,139.0033,955.0
2018-06-18 14:50:00,155.0,155.01,154.93,154.94,2285.0,138.9854,138.9943,138.9226,138.9316,2285.0
2018-06-18 14:55:00,154.93,154.95,154.92,154.95,1200.0,138.9226,138.9405,138.9136,138.9405,1200.0
2018-06-18 15:00:00,154.92,154.92,154.89,154.92,1524.0,138.9136,138.9136,138.8867,138.9136,1524.0
2018-06-18 15:05:00,154.95,154.98,154.94,154.96,1871.0,138.9405,138.9674,138.9316,138.9495,1871.0
2018-06-18 15:10:00,154.97,154.98,154.96,154.97,590.0,138.9585,138.9674,138.9495,138.9585,590.0
2018-06-18 15:15:00,154.95,154.99,154.94,154.99,717.0,138.9405,138.9764,138.9316,138.9764,717.0
2018-06-18 15:20:00,155.02,155.05,155.02,155.05,300.0,139.0033,139.0302,139.0033,139.0302,300.0
2018-06-18 15:25:00,155.04,155.07,155.0,155.0,1149.0,139.0212,139.0481,138.9854,138.9854,1149.0
2018-06-18 15:30:00,155.02,155.09,155.01,155.05,2966.0,139.0033,139.0661,138.9943,139.0302,2966.0
2018-06-18 15:35:00,155.06,155.07,155.02,155.03,2846.0,139.0392,139.0481,139.0033,139.0123,2846.0
2018-06-18 15:40:00,155.01,155.01,154.95,154.98,1387.0,138.9943,138.9943,138.9405,138.9674,1387.0
2018-06-18 15:45:00,155.0,155.17,155.0,155.17,12952.0,138.9854,139.1378,138.9854,139.1378,12952.0
2018-06-18 15:50:00,155.16,155.19,155.1,155.13,15232.0,139.1288,139.1557,139.075,139.1019,15232.0
2018-06-18 15:55:00,155.14,155.19,155.07,155.12,46401.0,139.1109,139.1557,139.0481,139.093,46401.0
2018-06-19 09:30:00,153.7,153.85,153.61,153.83,7119.0,137.8197,137.9542,137.739,137.9363,7119.0
2018-06-19 09:35:00,153.89,154.05,153.84,154.04,3300.0,137.9901,138.1335,137.9452,138.1246,3300.0
2018-06-19 09:40:00,154.03,154.07,153.94,153.98,10524.0,138.1156,138.1515,138.0349,138.0708,10524.0
2018-06-19 09:45:00,153.99,154.1,153.92,154.04,20171.0,138.0797,138.1784,138.017,138.1246,20171.0
2018-06-19 09:50:00,154.06,154.06,153.78,153.78,8388.0,138.1425,138.1425,137.8914,137.8914,8388.0
2018-06-19 09:55:00,153.81,153.82,153.75,153.75,2050.0,137.9183,137.9273,137.8645,137.8645,2050.0
2018-06-19 10:00:00,153.67,153.68,153.6,153.6,3803.0,137.7928,137.8018,137.73,137.73,3803.0
2018-06-19 10:05:00,153.67,153.67,153.53,153.53,1555.0,137.7928,137.7928,137.6673,137.6673,1555.0
2018-06-19 10:10:00,153.51,153.69,153.47,153.64,5506.0,137.6493,137.8107,137.6135,137.7659,5506.0
2018-06-19 10:15:00,153.62,153.69,153.52,153.69,4586.0,137.748,137.8107,137.6583,137.8107,4586.0
2018-06-19 10:20:00,153.64,153.64,153.51,153.56,1959.0,137.7659,137.7659,137.6493,137.6942,1959.0
2018-06-19 10:25:00,153.51,153.56,153.42,153.48,5830.0,137.6493,137.6942,137.5686,137.6224,5830.0
2018-06-19 10:30:00,153.44,153.53,153.38,153.5,8353.0,137.5866,137.6673,137.5328,137.6404,8353.0
2018-06-19 10:35:00,153.48,153.54,153.45,153.49,10790.0,137.6224,137.6762,137.5955,137.6314,10790.0
2018-06-19 10:40:00,153.45,153.63,153.38,153.59,9807.0,137.5955,137.7569,137.5328,137.7211,9807.0
2018-06-19 10:45:00,153.7,153.94,153.69,153.94,23738.0,137.8197,138.0349,137.8107,138.0349,23738.0
2018-06-19 10:50:00,153.92,153.93,153.84,153.92,7755.0,138.017,138.0259,137.9452,138.017,7755.0
2018-06-19 10:55:00,153.98,154.04,153.93,153.93,14452.0,138.0708,138.1246,138.0259,138.0259,14452.0
2018-06-19 11:00:00,153.89,154.01,153.88,153.91,8455.0,137.9901,138.0977,137.9811,138.008,8455.0
2018-06-19 11:05:00,153.89,153.93,153.89,153.93,1271.0,137.9901,138.0259,137.9901,138.0259,1271.0
2018-06-19 11:10:00,153.95,154.01,153.93,153.95,8218.0,138.0439,138.0977,138.0259,138.0439,8218.0
2018-06-19 11:15:00,153.93,154.11,153.9,154.11,4000.0,138.0259,138.1873,137.999,138.1873,4000.0
2018-06-19 11:20:00,154.09,154.17,154.08,154.13,2014.0,138.1694,138.2411,138.1604,138.2053,2014.0
2018-06-19 11:25:00,154.16,154.16,154.05,154.13,11210.0,138.2322,138.2322,138.1335,138.2053,11210.0
2018-06-19 11:30:00,154.12,154.18,154.02,154.02,7288.0,138.1963,138.2501,138.1066,138.1066,7288.0
2018-06-19 11:35:00,154.0,154.1,154.0,154.1,10926.0,138.0887,138.1784,138.0887,138.1784,10926.0
2018-06-19 11:40:00,154.09,154.15,154.04,154.15,6005.0,138.1694,138.2232,138.1246,138.2232,6005.0
2018-06-19 11:45:00,154.17,154.31,154.15,154.28,227666.0,138.2411,138.3667,138.2232,138.3398,227666.0
2018-06-19 11:50:00,154.29,154.33,154.27,154.3,5205.0,138.3487,138.3846,138.3308,138.3577,5205.0
2018-06-19 11:55:00,154.3,154.36,154.22,154.25,16174.0,138.3577,138.4115,138.286,138.3129,16174.0
2018-06-19 12:00:00,154.25,154.26,154.11,154.15,8400.0,138.3129,138.3218,138.1873,138.2232,8400.0
2018-06-19 12:05:00,154.1,154.15,154.1,154.15,10334.0,138.1784,138.2232,138.1784,138.2232,10334.0
2018-06-19 12:10:00,154.16,154.16,154.07,154.1,7530.0,138.2322,138.2322,138.1515,138.1784,7530.0
2018-06-19 12:15:00,154.05,154.16,154.04,154.14,5991.0,138.1335,138.2322,138.1246,138.2142,5991.0
2018-06-19 12:20:00,154.15,154.18,154.11,154.18,7246.0,138.2232,138.2501,138.1873,138.2501,7246.0
2018-06-19 12:25:00,154.18,154.19,154.11,154.14,6785.0,138.2501,138.2591,138.1873,138.2142,6785.0
2018-06-19 12:30:00,154.15,154.17,154.08,154.1,12832.0,138.2232,138.2411,138.1604,138.1784,12832.0
2018-06-19 12:35:00,154.1,154.11,154.07,154.07,8418.0,138.1784,138.1873,138.1515,138.1515,8418.0
2018-06-19 12:40:00,154.01,154.02,153.98,153.98,7188.0,138.0977,138.1066,138.0708,138.0708,7188.0
2018-06-19 12:45:00,153.98,154.02,153.97,153.97,10566.0,138.0708,138.1066,138.0618,138.0618,10566.0
2018-06-19 12:50:00,153.95,154.04,153.95,154.03,8054.0,138.0439,138.1246,138.0439,138.1156,8054.0
2018-06-19 12:55:00,154.0,154.11,154.0,154.11,23580.0,138.0887,138.1873,138.0887,138.1873,23580.0
2018-06-19 13:00:00,154.09,154.15,154.07,154.08,11094.0,138.1694,138.2232,138.1515,138.1604,11094.0
2018-06-19 13:05:00,154.06,154.1,154.04,154.09,4172.0,138.1425,138.1784,138.1246,138.1694,4172.0
2018-06-19 13:10:00,154.08,154.11,154.06,154.11,24135.0,138.1604,138.1873,138.1425,138.1873,24135.0
2018-06-19 13:15:00,154.12,154.14,154.09,154.09,6099.0,138.1963,138.2142,138.1694,138.1694,6099.0
2018-06-19 13:20:00,154.1,154.12,154.04,154.05,5313.0,138.1784,138.1963,138.1246,138.1335,5313.0
2018-06-19 13:25:00,154.04,154.04,153.99,154.02,4168.0,138.1246,138.1246,138.0797,138.1066,4168.0
2018-06-19 13:30:00,154.01,154.01,153.89,153.95,8901.0,138.0977,138.0977,137.9901,138.0439,8901.0
2018-06-19 13:35:00,153.95,154.1,153.94,154.1,18380.0,138.0439,138.1784,138.0349,138.1784,18380.0
2018-06-19 13:40:00,154.11,154.14,154.1,154.12,2174.0,138.1873,138.2142,138.1784,138.1963,2174.0
2018-06-19 13:45:00,154.15,154.2,154.12,154.2,6193.0,138.2232,138.268,138.1963,138.268,6193.0
2018-06-19 13:50:00,154.27,154.29,154.18,154.2,5033.0,138.3308,138.3487,138.2501,138.268,5033.0
2018-06-19 13:55:00,154.22,154.25,154.21,154.25,4877.0,138.286,138.3129,138.277,138.3129,4877.0
2018-06-19 14:00:00,154.27,154.33,154.27,154.32,4912.0,138.3308,138.3846,138.3308,138.3756,4912.0
2018-06-19 14:05:00,154.33,154.48,154.33,154.44,11368.0,138.3846,138.5191,138.3846,138.4832,11368.0
2018-06-19 14:10:00,154.41,154.45,154.36,154.45,3302.0,138.4563,138.4922,138.4115,138.4922,3302.0
2018-06-19 14:15:00,154.48,154.49,154.38,154.42,19443.0,138.5191,138.5281,138.4294,138.4653,19443.0
2018-06-19 14:20:00,154.42,154.44,154.41,154.44,12366.0,138.4653,138.4832,138.4563,138.4832,12366.0
2018-06-19 14:25:00,154.46,154.49,154.37,154.38,9685.0,138.5012,138.5281,138.4205,138.4294,9685.0
2018-06-19 14:30:00,154.38,154.43,154.36,154.37,9393.0,138.4294,138.4743,138.4115,138.4205,9393.0
2018-06-19 14:35:00,154.41,154.44,154.39,154.39,15193.0,138.4563,138.4832,138.4384,138.4384,15193.0
2018-06-19 14:40:00,154.4,154.49,154.33,154.46,16139.0,138.4474,138.5281,138.3846,138.5012,16139.0
2018-06-19 14:45:00,154.45,154.48,154.41,154.44,8694.0,138.4922,138.5191,138.4563,138.4832,8694.0
2018-06-19 14:50:00,154.46,154.56,154.44,154.47,29617.0,138.5012,138.5908,138.4832,138.5101,29617.0
2018-06-19 14:55:00,154.5,154.64,154.49,154.57,35920.0,138.537,138.6626,138.5281,138.5998,35920.0
2018-06-19 15:00:00,154.59,154.59,154.47,154.48,11021.0,138.6177,138.6177,138.5101,138.5191,11021.0
2018-06-19 15:05:00,154.49,154.49,154.44,154.45,16275.0,138.5281,138.5281,138.4832,138.4922,16275.0
2018-06-19 15:10:00,154.45,154.51,154.45,154.51,5948.0,138.4922,138.546,138.4922,138.546,5948.0
2018-06-19 15:15:00,154.53,154.53,154.38,154.39,12898.0,138.5639,138.5639,138.4294,138.4384,12898.0
2018-06-19 15:20:00,154.4,154.4,154.32,154.34,20639.0,138.4474,138.4474,138.3756,138.3936,20639.0
2018-06-19 15:25:00,154.33,154.39,154.29,154.29,13150.0,138.3846,138.4384,138.3487,138.3487,13150.0
2018-06-19 15:30:00,154.29,154.34,154.29,154.31,11505.0,138.3487,138.3936,138.3487,138.3667,11505.0
2018-06-19 15:35:00,154.3,154.35,154.28,154.33,11150.0,138.3577,138.4025,138.3398,138.3846,11150.0
2018-06-19 15:40:00,154.31,154.4,154.26,154.4,8377.0,138.3667,138.4474,138.3218,138.4474,8377.0
2018-06-19 15:45:00,154.38,154.38,154.26,154.31,23875.0,138.4294,138.4294,138.3218,138.3667,23875.0
2018-06-19 15:50:00,154.33,154.43,154.33,154.43,37988.0,138.3846,138.4743,138.3846,138.4743,37988.0
2018-06-19 15:55:00,154.43,154.57,154.43,154.52,77463.0,138.4743,138.5998,138.4743,138.555,77463.0
2018-06-20 09:30:00,154.99,155.04,154.92,154.94,14442.0,138.9764,139.0212,138.9136,138.9316,14442.0
2018-06-20 09:35:00,154.97,154.98,154.85,154.95,13476.0,138.9585,138.9674,138.8509,138.9405,13476.0
2018-06-20 09:40:00,154.9,154.98,154.9,154.9,1700.0,138.8957,138.9674,138.8957,138.8957,1700.0
2018-06-20 09:45:00,154.96,155.01,154.86,154.9,10591.0,138.9495,138.9943,138.8598,138.8957,10591.0
2018-06-20 09:50:00,154.91,154.98,154.85,154.93,9325.0,138.9047,138.9674,138.8509,138.9226,9325.0
2018-06-20 09:55:00,154.95,155.03,154.92,154.95,4867.0,138.9405,139.0123,138.9136,138.9405,4867.0
2018-06-20 10:00:00,154.99,155.04,154.92,154.95,3038.0,138.9764,139.0212,138.9136,138.9405,3038.0
2018-06-20 10:05:00,154.94,155.04,154.9,154.9,4537.0,138.9316,139.0212,138.8957,138.8957,4537.0
2018-06-20 10:10:00,154.85,154.85,154.73,154.76,9635.0,138.8509,138.8509,138.7433,138.7702,9635.0
2018-06-20 10:15:00,154.77,154.83,154.77,154.8,8910.0,138.7791,138.8329,138.7791,138.806,8910.0
2018-06-20 10:20:00,154.79,154.81,154.66,154.67,2857.0,138.7971,138.815,138.6805,138.6895,2857.0
2018-06-20 10:25:00,154.68,154.74,154.63,154.67,5111.0,138.6984,138.7522,138.6536,138.6895,5111.0
2018-06-20 10:30:00,154.73,154.73,154.6,154.67,1800.0,138.7433,138.7433,138.6267,138.6895,1800.0
2018-06-20 10:35:00,154.7,154.74,154.67,154.7,4164.0,138.7164,138.7522,138.6895,138.7164,4164.0
2018-06-20 10:40:00,154.74,154.77,154.66,154.76,3955.0,138.7522,138.7791,138.6805,138.7702,3955.0
2018-06-20 10:45:00,154.77,154.77,154.7,154.73,2450.0,138.7791,138.7791,138.7164,138.7433,2450.0
2018-06-20 10:50:00,154.74,154.79,154.74,154.78,4484.0,138.7522,138.7971,138.7522,138.7881,4484.0
2018-06-20 10:55:00,154.8,154.84,154.77,154.82,1900.0,138.806,138.8419,138.7791,138.824,1900.0
2018-06-20 11:00:00,154.81,154.81,154.65,154.71,6269.0,138.815,138.815,138.6715,138.7253,6269.0
2018-06-20 11:05:00,154.74,154.8,154.7,154.78,6876.0,138.7522,138.806,138.7164,138.7881,6876.0
2018-06-20 11:10:00,154.8,154.81,154.66,154.73,61419.0,138.806,138.815,138.6805,138.7433,61419.0
2018-06-20 11:15:00,154.72,154.8,154.69,154.8,2800.0,138.7343,138.806,138.7074,138.806,2800.0
2018-06-20 11:20:00,154.82,154.92,154.82,154.92,3529.0,138.824,138.9136,138.824,138.9136,3529.0
2018-06-20 11:25:00,154.91,154.92,154.88,154.88,6505.0,138.9047,138.9136,138.8778,138.8778,6505.0
2018-06-20 11:30:00,154.89,154.91,154.83,154.83,2200.0,138.8867,138.9047,138.8329,138.8329,2200.0
2018-06-20 11:35:00,154.81,154.88,154.8,154.83,2760.0,138.815,138.8778,138.806,138.8329,2760.0
2018-06-20 11:40:00,154.81,154.92,154.81,154.9,7572.0,138.815,138.9136,138.815,138.8957,7572.0
2018-06-20 11:45:00,154.89,154.91,154.87,154.88,2209.0,138.8867,138.9047,138.8688,138.8778,2209.0
2018-06-20 11:50:00,154.92,154.94,154.88,154.91,8650.0,138.9136,138.9316,138.8778,138.9047,8650.0
2018-06-20 11:55:00,154.93,155.01,154.91,155.01,2705.0,138.9226,138.9943,138.9047,138.9943,2705.0
2018-06-20 12:00:00,155.01,155.07,154.99,155.04,9313.0,138.9943,139.0481,138.9764,139.0212,9313.0
2018-06-20 12:05:00,155.07,155.08,155.01,155.02,8803.0,139.0481,139.0571,138.9943,139.0033,8803.0
2018-06-20 12:10:00,155.01,155.03,154.99,155.0,5663.0,138.9943,139.0123,138.9764,138.9854,5663.0
2018-06-20 12:15:00,155.03,155.04,155.0,155.01,2314.0,139.0123,139.0212,138.9854,138.9943,2314.0
2018-06-20 12:20:00,155.01,155.02,154.97,154.97,4112.0,138.9943,139.0033,138.9585,138.9585,4112.0
2018-06-20 12:25:00,154.99,155.01,154.97,155.01,1887.0,138.9764,138.9943,138.9585,138.9943,1887.0
2018-06-20 12:30:00,155.01,155.02,155.0,155.01,2914.0,138.9943,139.0033,138.9854,138.9943,2914.0
2018-06-20 12:35:00,155.05,155.11,155.04,155.11,4002.0,139.0302,139.084,139.0212,139.084,4002.0
2018-06-20 12:40:00,155.09,155.17,155.09,155.16,6400.0,139.0661,139.1378,139.0661,139.1288,6400.0
2018-06-20 12:45:00,155.16,155.21,155.14,155.21,8510.0,139.1288,139.1737,139.1109,139.1737,8510.0
2018-06-20 12:50:00,155.22,155.23,155.16,155.16,5932.0,139.1826,139.1916,139.1288,139.1288,5932.0
2018-06-20 12:55:00,155.15,155.16,155.14,155.16,2531.0,139.1199,139.1288,139.1109,139.1288,2531.0
2018-06-20 13:00:00,155.17,155.18,155.11,155.11,3539.0,139.1378,139.1468,139.084,139.084,3539.0
2018-06-20 13:05:00,155.12,155.16,155.12,155.14,4730.0,139.093,139.1288,139.093,139.1109,4730.0
2018-06-20 13:10:00,155.13,155.14,155.09,155.1,2761.0,139.1019,139.1109,139.0661,139.075,2761.0
2018-06-20 13:15:00,155.1,155.13,155.1,155.12,2000.0,139.075,139.1019,139.075,139.093,2000.0
2018-06-20 13:20:00,155.12,155.13,155.1,155.11,6810.0,139.093,139.1019,139.075,139.084,6810.0
2018-06-20 13:25:00,155.1,155.1,155.0,155.02,5346.0,139.075,139.075,138.9854,139.0033,5346.0
2018-06-20 13:30:00,155.07,155.07,155.03,155.05,10521.0,139.0481,139.0481,139.0123,139.0302,10521.0
2018-06-20 13:35:00,155.07,155.08,155.03,155.03,6679.0,139.0481,139.0571,139.0123,139.0123,6679.0
2018-06-20 13:40:00,155.03,155.08,155.03,155.07,2300.0,139.0123,139.0571,139.0123,139.0481,2300.0
2018-06-20 13:45:00,155.06,155.11,155.05,155.08,4874.0,139.0392,139.084,139.0302,139.0571,4874.0
2018-06-20 13:50:00,155.09,155.14,155.09,155.14,4979.0,139.0661,139.1109,139.0661,139.1109,4979.0
2018-06-20 13:55:00,155.14,155.18,155.14,155.15,2600.0,139.1109,139.1468,139.1109,139.1199,2600.0
2018-06-20 14:00:00,155.17,155.17,155.12,155.14,4655.0,139.1378,139.1378,139.093,139.1109,4655.0
2018-06-20 14:05:00,155.15,155.17,155.14,155.14,3314.0,139.1199,139.1378,139.1109,139.1109,3314.0
2018-06-20 14:10:00,155.14,155.19,155.11,155.19,10983.0,139.1109,139.1557,139.084,139.1557,10983.0
2018-06-20 14:15:00,155.19,155.21,155.14,155.14,12362.0,139.1557,139.1737,139.1109,139.1109,12362.0
2018-06-20 14:20:00,155.14,155.16,155.12,155.15,11057.0,139.1109,139.1288,139.093,139.1199,11057.0
2018-06-20 14:25:00,155.14,155.14,155.09,155.12,4495.0,139.1109,139.1109,139.0661,139.093,4495.0
2018-06-20 14:30:00,155.12,155.13,155.07,155.07,4331.0,139.093,139.1019,139.0481,139.0481,4331.0
2018-06-20 14:35:00,155.05,155.06,155.02,155.03,4609.0,139.0302,139.0392,139.0033,139.0123,4609.0
2018-06-20 14:40:00,155.02,155.03,154.93,154.93,5908.0,139.0033,139.0123,138.9226,138.9226,5908.0
2018-06-20 14:45:00,154.92,154.99,154.92,154.96,7522.0,138.9136,138.9764,138.9136,138.9495,7522.0
2018-06-20 14:50:00,154.98,154.99,154.95,154.99,4612.0,138.9674,138.9764,138.9405,138.9764,4612.0
2018-06-20 14:55:00,155.0,155.01,154.86,154.89,8369.0,138.9854,138.9943,138.8598,138.8867,8369.0
2018-06-20 15:00:00,154.88,154.93,154.84,154.86,16514.0,138.8778,138.9226,138.8419,138.8598,16514.0
2018-06-20 15:05:00,154.86,154.9,154.83,154.9,3425.0,138.8598,138.8957,138.8329,138.8957,3425.0
2018-06-20 15:10:00,154.93,154.96,154.91,154.96,5334.0,138.9226,138.9495,138.9047,138.9495,5334.0
2018-06-20 15:15:00,154.95,154.99,154.94,154.97,5352.0,138.9405,138.9764,138.9316,138.9585,5352.0
2018-06-20 15:20:00,154.97,155.01,154.95,154.98,9710.0,138.9585,138.9943,138.9405,138.9674,9710.0
2018-06-20 15:25:00,155.0,155.04,155.0,155.03,6243.0,138.9854,139.0212,138.9854,139.0123,6243.0
2018-06-20 15:30:00,155.03,155.06,155.03,155.04,15313.0,139.0123,139.0392,139.0123,139.0212,15313.0
2018-06-20 15:35:00,155.05,155.06,154.97,155.01,8100.0,139.0302,139.0392,138.9585,138.9943,8100.0
2018-06-20 15:40:00,155.0,155.0,154.93,154.95,8719.0,138.9854,138.9854,138.9226,138.9405,8719.0
2018-06-20 15:45:00,154.95,154.99,154.94,154.96,7927.0,138.9405,138.9764,138.9316,138.9495,7927.0
2018-06-20 15:50:00,154.97,155.0,154.85,154.87,27129.0,138.9585,138.9854,138.8509,138.8688,27129.0
2018-06-20 15:55:00,154.87,154.88,154.81,154.87,36328.0,138.8688,138.8778,138.815,138.8688,36328.0
2018-06-21 09:30:00,154.81,154.81,154.73,154.77,34414.0,138.815,138.815,138.7433,138.7791,34414.0
2018-06-21 09:35:00,154.76,154.77,154.66,154.75,43057.0,138.7702,138.7791,138.6805,138.7612,43057.0
2018-06-21 09:40:00,154.73,154.73,154.66,154.66,57105.0,138.7433,138.7433,138.6805,138.6805,57105.0
2018-06-21 09:45:00,154.59,154.66,154.59,154.66,17800.0,138.6177,138.6805,138.6177,138.6805,17800.0
2018-06-21 09:50:00,154.65,154.68,154.6,154.64,48857.0,138.6715,138.6984,138.6267,138.6626,48857.0
2018-06-21 09:55:00,154.6,154.66,154.58,154.59,35961.0,138.6267,138.6805,138.6088,138.6177,35961.0
2018-06-21 10:00:00,154.59,154.6,154.43,154.43,17002.0,138.6177,138.6267,138.4743,138.4743,17002.0
2018-06-21 10:05:00,154.4,154.4,154.15,154.17,6200.0,138.4474,138.4474,138.2232,138.2411,6200.0
2018-06-21 10:10:00,154.11,154.24,154.1,154.2,19597.0,138.1873,138.3039,138.1784,138.268,19597.0
2018-06-21 10:15:00,154.21,154.25,153.92,153.93,10646.0,138.277,138.3129,138.017,138.0259,10646.0
2018-06-21 10:20:00,153.93,153.93,153.77,153.85,13453.0,138.0259,138.0259,137.8825,137.9542,13453.0
2018-06-21 10:25:00,153.84,153.89,153.8,153.89,4300.0,137.9452,137.9901,137.9094,137.9901,4300.0
2018-06-21 10:30:00,153.97,154.03,153.93,153.99,2200.0,138.0618,138.1156,138.0259,138.0797,2200.0
2018-06-21 10:35:00,154.0,154.02,153.82,153.91,11220.0,138.0887,138.1066,137.9273,138.008,11220.0
2018-06-21 10:40:00,153.89,153.97,153.88,153.88,2301.0,137.9901,138.0618,137.9811,137.9811,2301.0
2018-06-21 10:45:00,153.83,153.97,153.77,153.95,6876.0,137.9363,138.0618,137.8825,138.0439,6876.0
2018-06-21 10:50:00,153.99,154.14,153.97,154.1,3059.0,138.0797,138.2142,138.0618,138.1784,3059.0
2018-06-21 10:55:00,154.12,154.13,154.07,154.07,1884.0,138.1963,138.2053,138.1515,138.1515,1884.0
2018-06-21 11:00:00,154.06,154.11,153.99,154.11,3762.0,138.1425,138.1873,138.0797,138.1873,3762.0
2018-06-21 11:05:00,154.12,154.15,153.98,154.01,7712.0,138.1963,138.2232,138.0708,138.0977,7712.0
2018-06-21 11:10:00,154.02,154.13,153.98,154.11,4017.0,138.1066,138.2053,138.0708,138.1873,4017.0
2018-06-21 11:15:00,154.18,154.23,154.18,154.22,3978.0,138.2501,138.2949,138.2501,138.286,3978.0
2018-06-21 11:20:00,154.2,154.2,154.16,154.16,580.0,138.268,138.268,138.2322,138.2322,580.0
2018-06-21 11:25:00,154.14,154.24,154.13,154.15,9444.0,138.2142,138.3039,138.2053,138.2232,9444.0
2018-06-21 11:30:00,154.15,154.27,154.15,154.21,7081.0,138.2232,138.3308,138.2232,138.277,7081.0
2018-06-21 11:35:00,154.22,154.26,154.18,154.26,8769.0,138.286,138.3218,138.2501,138.3218,8769.0
2018-06-21 11:40:00,154.27,154.28,154.21,154.28,3875.0,138.3308,138.3398,138.277,138.3398,3875.0
2018-06-21 11:45:00,154.36,154.38,154.36,154.37,300.0,138.4115,138.4294,138.4115,138.4205,300.0
2018-06-21 11:50:00,154.37,154.43,154.33,154.35,967.0,138.4205,138.4743,138.3846,138.4025,967.0
2018-06-21 11:55:00,154.34,154.34,154.29,154.3,249230.0,138.3936,138.3936,138.3487,138.3577,249230.0
2018-06-21 12:00:00,154.27,154.29,154.07,154.07,8031.0,138.3308,138.3487,138.1515,138.1515,8031.0
2018-06-21 12:05:00,154.07,154.08,154.02,154.03,3885.0,138.1515,138.1604,138.1066,138.1156,3885.0
2018-06-21 12:10:00,154.06,154.09,154.06,154.08,700.0,138.1425,138.1694,138.1425,138.1604,700.0
2018-06-21 12:15:00,154.06,154.1,154.04,154.08,3350.0,138.1425,138.1784,138.1246,138.1604,3350.0
2018-06-21 12:20:00,154.06,154.09,154.04,154.04,6423.0,138.1425,138.1694,138.1246,138.1246,6423.0
2018-06-21 12:25:00,154.03,154.06,154.02,154.03,2200.0,138.1156,138.1425,138.1066,138.1156,2200.0
2018-06-21 12:30:00,154.07,154.07,154.01,154.01,5025.0,138.1515,138.1515,138.0977,138.0977,5025.0
2018-06-21 12:35:00,153.92,153.98,153.92,153.95,1811.0,138.017,138.0708,138.017,138.0439,1811.0
2018-06-21 12:40:00,153.94,154.02,153.92,154.02,5848.0,138.0349,138.1066,138.017,138.1066,5848.0
2018-06-21 12:45:00,154.02,154.05,153.98,154.04,1050.0,138.1066,138.1335,138.0708,138.1246,1050.0
2018-06-21 12:50:00,154.0,154.05,154.0,154.05,13734.0,138.0887,138.1335,138.0887,138.1335,13734.0
2018-06-21 12:55:00,153.99,154.02,153.91,153.94,8788.0,138.0797,138.1066,138.008,138.0349,8788.0
2018-06-21 13:00:00,153.89,153.9,153.86,153.86,1816.0,137.9901,137.999,137.9632,137.9632,1816.0
2018-06-21 13:05:00,153.84,153.95,153.82,153.94,4389.0,137.9452,138.0439,137.9273,138.0349,4389.0
2018-06-21 13:10:00,153.95,153.99,153.94,153.97,8791.0,138.0439,138.0797,138.0349,138.0618,8791.0
2018-06-21 13:15:00,153.98,154.07,153.98,154.06,14825.0,138.0708,138.1515,138.0708,138.1425,14825.0
2018-06-21 13:20:00,154.06,154.19,154.04,154.19,13233.0,138.1425,138.2591,138.1246,138.2591,13233.0
2018-06-21 13:25:00,154.18,154.18,154.12,154.12,12485.0,138.2501,138.2501,138.1963,138.1963,12485.0
2018-06-21 13:30:00,154.13,154.17,154.04,154.08,14261.0,138.2053,138.2411,138.1246,138.1604,14261.0
2018-06-21 13:35:00,154.08,154.12,154.07,154.11,11198.0,138.1604,138.1963,138.1515,138.1873,11198.0
2018-06-21 13:40:00,154.08,154.2,154.05,154.18,13687.0,138.1604,138.268,138.1335,138.2501,13687.0
2018-06-21 13:45:00,154.16,154.17,154.12,154.15,14085.0,138.2322,138.2411,138.1963,138.2232,14085.0
2018-06-21 13:50:00,154.16,154.18,154.07,154.16,10737.0,138.2322,138.2501,138.1515,138.2322,10737.0
2018-06-21 13:55:00,154.16,154.2,154.13,154.2,13598.0,138.2322,138.268,138.2053,138.268,13598.0
2018-06-21 14:00:00,154.2,154.31,154.17,154.17,10489.0,138.268,138.3667,138.2411,138.2411,10489.0
2018-06-21 14:05:00,154.16,154.3,154.1,154.28,27634.0,138.2322,138.3577,138.1784,138.3398,27634.0
2018-06-21 14:10:00,154.29,154.31,154.22,154.24,12936.0,138.3487,138.3667,138.286,138.3039,12936.0
2018-06-21 14:15:00,154.24,154.25,154.15,154.17,9338.0,138.3039,138.3129,138.2232,138.2411,9338.0
2018-06-21 14:20:00,154.18,154.2,154.11,154.13,20664.0,138.2501,138.268,138.1873,138.2053,20664.0
2018-06-21 14:25:00,154.12,154.13,154.05,154.07,65658.0,138.1963,138.2053,138.1335,138.1515,65658.0
2018-06-21 14:30:00,154.08,154.13,154.06,154.07,41755.0,138.1604,138.2053,138.1425,138.1515,41755.0
2018-06-21 14:35:00,154.07,154.16,154.02,154.03,73829.0,138.1515,138.2322,138.1066,138.1156,73829.0
2018-06-21 14:40:00,154.03,154.05,153.96,154.0,11900.0,138.1156,138.1335,138.0528,138.0887,11900.0
2018-06-21 14:45:00,154.0,154.08,154.0,154.08,13050.0,138.0887,138.1604,138.0887,138.1604,13050.0
2018-06-21 14:50:00,154.05,154.05,153.95,153.98,20164.0,138.1335,138.1335,138.0439,138.0708,20164.0
2018-06-21 14:55:00,153.96,154.0,153.88,153.88,9300.0,138.0528,138.0887,137.9811,137.9811,9300.0
2018-06-21 15:00:00,153.87,153.95,153.85,153.94,16300.0,137.9721,138.0439,137.9542,138.0349,16300.0
2018-06-21 15:05:00,153.92,154.03,153.87,154.0,11050.0,138.017,138.1156,137.9721,138.0887,11050.0
2018-06-21 15:10:00,153.97,153.97,153.85,153.89,13119.0,138.0618,138.0618,137.9542,137.9901,13119.0
2018-06-21 15:15:00,153.88,153.88,153.74,153.76,22897.0,137.9811,137.9811,137.8556,137.8735,22897.0
2018-06-21 15:20:00,153.76,153.81,153.52,153.79,64079.0,137.8735,137.9183,137.6583,137.9004,64079.0
2018-06-21 15:25:00,153.77,153.91,153.74,153.83,19378.0,137.8825,138.008,137.8556,137.9363,19378.0
2018-06-21 15:30:00,153.84,153.85,153.59,153.61,21048.0,137.9452,137.9542,137.7211,137.739,21048.0
2018-06-21 15:35:00,153.61,153.67,153.55,153.66,24496.0,137.739,137.7928,137.6852,137.7838,24496.0
2018-06-21 15:40:00,153.65,153.65,153.5,153.52,57243.0,137.7749,137.7749,137.6404,137.6583,57243.0
2018-06-21 15:45:00,153.52,153.74,153.48,153.74,20228.0,137.6583,137.8556,137.6224,137.8556,20228.0
2018-06-21 15:50:00,153.73,153.84,153.69,153.78,42638.0,137.8466,137.9452,137.8107,137.8914,42638.0
2018-06-21 15:55:00,153.79,153.87,153.78,153.8,72840.0,137.9004,137.9721,137.8914,137.9094,72840.0
2018-06-22 09:30:00,154.49,154.65,154.48,154.51,18003.0,138.5281,138.6715,138.5191,138.546,18003.0
2018-06-22 09:35:00,154.49,154.5,154.42,154.43,10173.0,138.5281,138.537,138.4653,138.4743,10173.0
2018-06-22 09:40:00,154.44,154.45,154.35,154.37,10405.0,138.4832,138.4922,138.4025,138.4205,10405.0
2018-06-22 09:45:00,154.39,154.39,154.21,154.31,16456.0,138.4384,138.4384,138.277,138.3667,16456.0
2018-06-22 09:50:00,154.34,154.4,154.33,154.4,4317.0,138.3936,138.4474,138.3846,138.4474,4317.0
2018-06-22 09:55:00,154.4,154.46,154.3,154.37,54288.0,138.4474,138.5012,138.3577,138.4205,54288.0
2018-06-22 10:00:00,154.33,154.42,154.29,154.42,10417.0,138.3846,138.4653,138.3487,138.4653,10417.0
2018-06-22 10:05:00,154.4,154.49,154.4,154.46,13283.0,138.4474,138.5281,138.4474,138.5012,13283.0
2018-06-22 10:10:00,154.45,154.53,154.44,154.52,17181.0,138.4922,138.5639,138.4832,138.555,17181.0
2018-06-22 10:15:00,154.53,154.57,154.5,154.5,15650.0,138.5639,138.5998,138.537,138.537,15650.0
2018-06-22 10:20:00,154.48,154.53,154.44,154.44,11238.0,138.5191,138.5639,138.4832,138.4832,11238.0
2018-06-22 10:25:00,154.45,154.45,154.12,154.2,25424.0,138.4922,138.4922,138.1963,138.268,25424.0
2018-06-22 10:30:00,154.15,154.21,154.08,154.21,20120.0,138.2232,138.277,138.1604,138.277,20120.0
2018-06-22 10:35:00,154.22,154.28,154.13,154.16,23463.0,138.286,138.3398,138.2053,138.2322,23463.0
2018-06-22 10:40:00,154.12,154.21,154.12,154.16,9403.0,138.1963,138.277,138.1963,138.2322,9403.0
2018-06-22 10:45:00,154.17,154.28,154.11,154.15,14897.0,138.2411,138.3398,138.1873,138.2232,14897.0
2018-06-22 10:50:00,154.15,154.22,154.08,154.14,8234.0,138.2232,138.286,138.1604,138.2142,8234.0
2018-06-22 10:55:00,154.19,154.31,154.19,154.31,5962.0,138.2591,138.3667,138.2591,138.3667,5962.0
2018-06-22 11:00:00,154.3,154.37,154.28,154.37,12941.0,138.3577,138.4205,138.3398,138.4205,12941.0
2018-06-22 11:05:00,154.33,154.39,154.29,154.36,8656.0,138.3846,138.4384,138.3487,138.4115,8656.0
2018-06-22 11:10:00,154.34,154.35,154.3,154.33,900.0,138.3936,138.4025,138.3577,138.3846,900.0
2018-06-22 11:15:00,154.31,154.33,154.28,154.3,3875.0,138.3667,138.3846,138.3398,138.3577,3875.0
2018-06-22 11:20:00,154.32,154.32,154.22,154.22,2007.0,138.3756,138.3756,138.286,138.286,2007.0
2018-06-22 11:25:00,154.18,154.35,154.18,154.35,1900.0,138.2501,138.4025,138.2501,138.4025,1900.0
2018-06-22 11:30:00,154.35,154.36,154.31,154.33,5365.0,138.4025,138.4115,138.3667,138.3846,5365.0
2018-06-22 11:35:00,154.37,154.37,154.34,154.36,3301.0,138.4205,138.4205,138.3936,138.4115,3301.0
2018-06-22 11:40:00,154.36,154.41,154.36,154.41,1338.0,138.4115,138.4563,138.4115,138.4563,1338.0
2018-06-22 11:45:00,154.47,154.47,154.44,154.45,4459.0,138.5101,138.5101,138.4832,138.4922,4459.0
2018-06-22 11:50:00,154.43,154.48,154.43,154.43,7607.0,138.4743,138.5191,138.4743,138.4743,7607.0
2018-06-22 11:55:00,154.43,154.43,154.37,154.37,1957.0,138.4743,138.4743,138.4205,138.4205,1957.0
2018-06-22 12:00:00,154.37,154.4,154.37,154.4,500.0,138.4205,138.4474,138.4205,138.4474,500.0
2018-06-22 12:05:00,154.4,154.42,154.39,154.4,5905.0,138.4474,138.4653,138.4384,138.4474,5905.0
2018-06-22 12:10:00,154.44,154.47,154.44,154.47,1600.0,138.4832,138.5101,138.4832,138.5101,1600.0
2018-06-22 12:15:00,154.48,154.52,154.41,154.42,5765.0,138.5191,138.555,138.4563,138.4653,5765.0
2018-06-22 12:20:00,154.39,154.42,154.39,154.39,1300.0,138.4384,138.4653,138.4384,138.4384,1300.0
2018-06-22 12:25:00,154.38,154.4,154.36,154.37,920.0,138.4294,138.4474,138.4115,138.4205,920.0
2018-06-22 12:30:00,154.38,154.38,154.33,154.33,1645.0,138.4294,138.4294,138.3846,138.3846,1645.0
2018-06-22 12:35:00,154.33,154.35,154.31,154.32,5230.0,138.3846,138.4025,138.3667,138.3756,5230.0
2018-06-22 12:40:00,154.3,154.37,154.29,154.35,2091.0,138.3577,138.4205,138.3487,138.4025,2091.0
2018-06-22 12:45:00,154.35,154.35,154.32,154.35,1173.0,138.4025,138.4025,138.3756,138.4025,1173.0
2018-06-22 12:50:00,154.35,154.42,154.34,154.34,1809.0,138.4025,138.4653,138.3936,138.3936,1809.0
2018-06-22 12:55:00,154.34,154.37,154.32,154.37,800.0,138.3936,138.4205,138.3756,138.4205,800.0
2018-06-22 13:00:00,154.39,154.42,154.37,154.41,11297.0,138.4384,138.4653,138.4205,138.4563,11297.0
2018-06-22 13:05:00,154.43,154.43,154.41,154.43,6831.0,138.4743,138.4743,138.4563,138.4743,6831.0
2018-06-22 13:10:00,154.44,154.45,154.41,154.42,3614.0,138.4832,138.4922,138.4563,138.4653,3614.0
2018-06-22 13:15:00,154.42,154.44,154.39,154.4,4153.0,138.4653,138.4832,138.4384,138.4474,4153.0
2018-06-22 13:20:00,154.39,154.42,154.39,154.42,8527.0,138.4384,138.4653,138.4384,138.4653,8527.0
2018-06-22 13:25:00,154.4,154.46,154.38,154.46,5675.0,138.4474,138.5012,138.4294,138.5012,5675.0
2018-06-22 13:30:00,154.47,154.47,154.39,154.43,17706.0,138.5101,138.5101,138.4384,138.4743,17706.0
2018-06-22 13:35:00,154.43,154.44,154.39,154.43,33955.0,138.4743,138.4832,138.4384,138.4743,33955.0
2018-06-22 13:40:00,154.44,154.5,154.43,154.47,3819.0,138.4832,138.537,138.4743,138.5101,3819.0
2018-06-22 13:45:00,154.46,154.48,154.43,154.46,5753.0,138.5012,138.5191,138.4743,138.5012,5753.0
2018-06-22 13:50:00,154.46,154.5,154.46,154.5,5329.0,138.5012,138.537,138.5012,138.537,5329.0
2018-06-22 13:55:00,154.51,154.53,154.47,154.48,8252.0,138.546,138.5639,138.5101,138.5191,8252.0
2018-06-22 14:00:00,154.47,154.55,154.47,154.52,6143.0,138.5101,138.5819,138.5101,138.555,6143.0
2018-06-22 14:05:00,154.47,154.49,154.43,154.44,12673.0,138.5101,138.5281,138.4743,138.4832,12673.0
2018-06-22 14:10:00,154.46,154.48,154.42,154.43,25898.0,138.5012,138.5191,138.4653,138.4743,25898.0
2018-06-22 14:15:00,154.43,154.44,154.4,154.43,36562.0,138.4743,138.4832,138.4474,138.4743,36562.0
2018-06-22 14:20:00,154.41,154.43,154.29,154.31,165078.0,138.4563,138.4743,138.3487,138.3667,165078.0
2018-06-22 14:25:00,154.32,154.34,154.3,154.33,84746.0,138.3756,138.3936,138.3577,138.3846,84746.0
2018-06-22 14:30:00,154.31,154.32,154.25,154.26,16510.0,138.3667,138.3756,138.3129,138.3218,16510.0
2018-06-22 14:35:00,154.27,154.35,154.27,154.33,4419.0,138.3308,138.4025,138.3308,138.3846,4419.0
2018-06-22 14:40:00,154.34,154.38,154.34,154.38,3453.0,138.3936,138.4294,138.3936,138.4294,3453.0
2018-06-22 14:45:00,154.37,154.48,154.36,154.43,8672.0,138.4205,138.5191,138.4115,138.4743,8672.0
2018-06-22 14:50:00,154.43,154.48,154.43,154.43,4868.0,138.4743,138.5191,138.4743,138.4743,4868.0
2018-06-22 14:55:00,154.45,154.46,154.41,154.43,3555.0,138.4922,138.5012,138.4563,138.4743,3555.0
2018-06-22 15:00:00,154.44,154.44,154.38,154.39,4849.0,138.4832,138.4832,138.4294,138.4384,4849.0
2018-06-22 15:05:00,154.37,154.42,154.37,154.41,12025.0,138.4205,138.4653,138.4205,138.4563,12025.0
2018-06-22 15:10:00,154.4,154.43,154.38,154.43,15620.0,138.4474,138.4743,138.4294,138.4743,15620.0
2018-06-22 15:15:00,154.42,154.44,154.35,154.35,10638.0,138.4653,138.4832,138.4025,138.4025,10638.0
2018-06-22 15:20:00,154.34,154.39,154.32,154.38,9351.0,138.3936,138.4384,138.3756,138.4294,9351.0
2018-06-22 15:25:00,154.39,154.43,154.37,154.37,8400.0,138.4384,138.4743,138.4205,138.4205,8400.0
2018-06-22 15:30:00,154.37,154.39,154.3,154.35,13918.0,138.4205,138.4384,138.3577,138.4025,13918.0
2018-06-22 15:35:00,154.36,154.36,154.28,154.29,18301.0,138.4115,138.4115,138.3398,138.3487,18301.0
2018-06-22 15:40:00,154.3,154.35,154.26,154.29,17229.0,138.3577,138.4025,138.3218,138.3487,17229.0
2018-06-22 15:45:00,154.28,154.42,154.28,154.32,39940.0,138.3398,138.4653,138.3398,138.3756,39940.0
2018-06-22 15:50:00,154.31,154.4,154.25,154.29,44288.0,138.3667,138.4474,138.3129,138.3487,44288.0
2018-06-22 15:55:00,154.29,154.31,153.97,154.07,166304.0,138.3487,138.3667,138.0618,138.1515,166304.0
2018-06-25 09:30:00,153.29,153.65,153.26,153.39,614982.0,137.4521,137.7749,137.4252,137.5417,614982.0
2018-06-25 09:35:00,153.33,153.33,152.99,152.99,12252.0,137.4879,137.4879,137.183,137.183,12252.0
2018-06-25 09:40:00,152.96,152.99,152.87,152.89,26585.0,137.1561,137.183,137.0754,137.0934,26585.0
2018-06-25 09:45:00,152.86,152.86,152.5,152.6,91698.0,137.0665,137.0665,136.7437,136.8333,91698.0
2018-06-25 09:50:00,152.56,152.65,152.55,152.64,10020.0,136.7975,136.8782,136.7885,136.8692,10020.0
2018-06-25 09:55:00,152.65,152.69,152.47,152.49,22681.0,136.8782,136.914,136.7168,136.7347,22681.0
2018-06-25 10:00:00,152.47,152.57,152.22,152.24,26873.0,136.7168,136.8064,136.4926,136.5105,26873.0
2018-06-25 10:05:00,152.26,152.34,152.15,152.16,27322.0,136.5285,136.6002,136.4298,136.4388,27322.0
2018-06-25 10:10:00,152.19,152.24,152.08,152.08,13605.0,136.4657,136.5105,136.3671,136.3671,13605.0
2018-06-25 10:15:00,152.06,152.19,152.01,152.04,14635.0,136.3491,136.4657,136.3043,136.3312,14635.0
2018-06-25 10:20:00,152.05,152.06,151.95,152.06,17750.0,136.3402,136.3491,136.2505,136.3491,17750.0
2018-06-25 10:25:00,152.08,152.32,152.08,152.28,11326.0,136.3671,136.5823,136.3671,136.5464,11326.0
2018-06-25 10:30:00,152.29,152.31,152.14,152.26,18462.0,136.5554,136.5733,136.4209,136.5285,18462.0
2018-06-25 10:35:00,152.28,152.38,152.27,152.27,23573.0,136.5464,136.6361,136.5374,136.5374,23573.0
2018-06-25 10:40:00,152.28,152.5,152.23,152.5,19562.0,136.5464,136.7437,136.5016,136.7437,19562.0
2018-06-25 10:45:00,152.49,152.54,152.34,152.54,22701.0,136.7347,136.7795,136.6002,136.7795,22701.0
2018-06-25 10:50:00,152.5,152.54,152.36,152.36,12019.0,136.7437,136.7795,136.6181,136.6181,12019.0
2018-06-25 10:55:00,152.31,152.31,152.15,152.22,6569.0,136.5733,136.5733,136.4298,136.4926,6569.0
2018-06-25 11:00:00,152.2,152.27,152.07,152.08,6600.0,136.4747,136.5374,136.3581,136.3671,6600.0
2018-06-25 11:05:00,152.08,152.12,152.03,152.08,10361.0,136.3671,136.4029,136.3222,136.3671,10361.0
2018-06-25 11:10:00,152.06,152.21,152.05,152.1,4820.0,136.3491,136.4836,136.3402,136.385,4820.0
2018-06-25 11:15:00,152.07,152.15,151.95,151.97,14643.0,136.3581,136.4298,136.2505,136.2684,14643.0
2018-06-25 11:20:00,151.97,151.97,151.66,151.68,33820.0,136.2684,136.2684,135.9905,136.0084,33820.0
2018-06-25 11:25:00,151.67,151.8,151.65,151.65,4170.0,135.9994,136.116,135.9815,135.9815,4170.0
2018-06-25 11:30:00,151.66,151.68,151.5,151.52,8085.0,135.9905,136.0084,135.847,135.8649,8085.0
2018-06-25 11:35:00,151.51,151.61,151.46,151.49,8185.0,135.856,135.9456,135.8111,135.838,8185.0
2018-06-25 11:40:00,151.47,151.78,151.47,151.75,17016.0,135.8201,136.0981,135.8201,136.0712,17016.0
2018-06-25 11:45:00,151.71,151.87,151.7,151.84,13033.0,136.0353,136.1788,136.0263,136.1519,13033.0
2018-06-25 11:50:00,151.85,151.86,151.76,151.76,3814.0,136.1608,136.1698,136.0801,136.0801,3814.0
2018-06-25 11:55:00,151.76,151.82,151.68,151.68,8114.0,136.0801,136.1339,136.0084,136.0084,8114.0
2018-06-25 12:00:00,151.72,151.72,151.4,151.46,33626.0,136.0443,136.0443,135.7573,135.8111,33626.0
2018-06-25 12:05:00,151.45,151.45,151.18,151.18,19356.0,135.8022,135.8022,135.5601,135.5601,19356.0
2018-06-25 12:10:00,151.19,151.31,151.07,151.3,26759.0,135.569,135.6766,135.4614,135.6677,26759.0
2018-06-25 12:15:00,151.27,151.36,151.26,151.35,10824.0,135.6408,135.7215,135.6318,135.7125,10824.0
2018-06-25 12:20:00,151.3,151.54,151.26,151.54,93436.0,135.6677,135.8829,135.6318,135.8829,93436.0
2018-06-25 12:25:00,151.55,151.58,151.52,151.56,8911.0,135.8918,135.9187,135.8649,135.9008,8911.0
2018-06-25 12:30:00,151.54,151.65,151.53,151.62,28186.0,135.8829,135.9815,135.8739,135.9546,28186.0
2018-06-25 12:35:00,151.64,151.64,151.44,151.47,5488.0,135.9725,135.9725,135.7932,135.8201,5488.0
2018-06-25 12:40:00,151.54,151.7,151.54,151.64,6897.0,135.8829,136.0263,135.8829,135.9725,6897.0
2018-06-25 12:45:00,151.62,151.62,151.5,151.54,6061.0,135.9546,135.9546,135.847,135.8829,6061.0
2018-06-25 12:50:00,151.55,151.74,151.51,151.68,6395.0,135.8918,136.0622,135.856,136.0084,6395.0
2018-06-25 12:55:00,151.65,151.85,151.65,151.85,20646.0,135.9815,136.1608,135.9815,136.1608,20646.0
2018-06-25 13:00:00,151.82,151.83,151.58,151.61,7900.0,136.1339,136.1429,135.9187,135.9456,7900.0
2018-06-25 13:05:00,151.64,151.67,151.64,151.67,800.0,135.9725,135.9994,135.9725,135.9994,800.0
2018-06-25 13:10:00,151.7,151.7,151.55,151.55,6281.0,136.0263,136.0263,135.8918,135.8918,6281.0
2018-06-25 13:15:00,151.54,151.57,151.45,151.49,2800.0,135.8829,135.9098,135.8022,135.838,2800.0
2018-06-25 13:20:00,151.47,151.55,151.44,151.48,13020.0,135.8201,135.8918,135.7932,135.8291,13020.0
2018-06-25 13:25:00,151.47,151.65,151.46,151.59,24517.0,135.8201,135.9815,135.8111,135.9277,24517.0
2018-06-25 13:30:00,151.61,151.77,151.61,151.77,6309.0,135.9456,136.0891,135.9456,136.0891,6309.0
2018-06-25 13:35:00,151.78,151.82,151.7,151.82,2238.0,136.0981,136.1339,136.0263,136.1339,2238.0
2018-06-25 13:40:00,151.84,152.01,151.8,152.0,4760.0,136.1519,136.3043,136.116,136.2953,4760.0
2018-06-25 13:45:00,152.03,152.11,151.94,152.01,7511.0,136.3222,136.394,136.2415,136.3043,7511.0
2018-06-25 13:50:00,151.99,151.99,151.86,151.86,2971.0,136.2864,136.2864,136.1698,136.1698,2971.0
2018-06-25 13:55:00,151.87,151.87,151.78,151.85,3261.0,136.1788,136.1788,136.0981,136.1608,3261.0
2018-06-25 14:00:00,151.79,151.88,151.73,151.78,8135.0,136.107,136.1877,136.0532,136.0981,8135.0
2018-06-25 14:05:00,151.76,151.82,151.73,151.74,15378.0,136.0801,136.1339,136.0532,136.0622,15378.0
2018-06-25 14:10:00,151.71,151.79,151.68,151.71,3095.0,136.0353,136.107,136.0084,136.0353,3095.0
2018-06-25 14:15:00,151.72,151.73,151.62,151.62,9712.0,136.0443,136.0532,135.9546,135.9546,9712.0
2018-06-25 14:20:00,151.66,151.66,151.59,151.6,4097.0,135.9905,135.9905,135.9277,135.9367,4097.0
2018-06-25 14:25:00,151.6,151.67,151.57,151.67,5284.0,135.9367,135.9994,135.9098,135.9994,5284.0
2018-06-25 14:30:00,151.62,151.62,151.51,151.51,10470.0,135.9546,135.9546,135.856,135.856,10470.0
2018-06-25 14:35:00,151.5,151.52,151.28,151.28,13252.0,135.847,135.8649,135.6497,135.6497,13252.0
2018-06-25 14:40:00,151.27,151.3,151.22,151.3,12847.0,135.6408,135.6677,135.5959,135.6677,12847.0
2018-06-25 14:45:00,151.26,151.27,151.15,151.15,7598.0,135.6318,135.6408,135.5332,135.5332,7598.0
2018-06-25 14:50:00,151.12,151.15,150.94,150.94,12870.0,135.5063,135.5332,135.3449,135.3449,12870.0
2018-06-25 14:55:00,150.91,151.16,150.91,151.16,11136.0,135.318,135.5421,135.318,135.5421,11136.0
2018-06-25 15:00:00,151.17,151.28,151.17,151.27,3698.0,135.5511,135.6497,135.5511,135.6408,3698.0
2018-06-25 15:05:00,151.23,151.24,151.12,151.2,4904.0,135.6049,135.6139,135.5063,135.578,4904.0
2018-06-25 15:10:00,151.14,151.3,151.03,151.03,6205.0,135.5242,135.6677,135.4256,135.4256,6205.0
2018-06-25 15:15:00,151.04,151.36,151.01,151.34,11962.0,135.4345,135.7215,135.4076,135.7035,11962.0
2018-06-25 15:20:00,151.37,151.4,151.28,151.35,14929.0,135.7304,135.7573,135.6497,135.7125,14929.0
2018-06-25 15:25:00,151.36,151.41,151.29,151.3,14502.0,135.7215,135.7663,135.6587,135.6677,14502.0
2018-06-25 15:30:00,151.3,151.44,151.2,151.44,22140.0,135.6677,135.7932,135.578,135.7932,22140.0
2018-06-25 15:35:00,151.46,152.01,151.45,152.0,25794.0,135.8111,136.3043,135.8022,136.2953,25794.0
2018-06-25 15:40:00,151.98,152.19,151.95,151.96,27612.0,136.2774,136.4657,136.2505,136.2595,27612.0
2018-06-25 15:45:00,151.98,152.0,151.81,151.91,14524.0,136.2774,136.2953,136.125,136.2146,14524.0
2018-06-25 15:50:00,151.91,152.06,151.84,152.04,14439.0,136.2146,136.3491,136.1519,136.3312,14439.0
2018-06-25 15:55:00,152.04,152.17,151.88,151.9,99282.0,136.3312,136.4478,136.1877,136.2057,99282.0
2018-06-26 09:30:00,152.27,152.39,152.2,152.2,10648.0,136.5374,136.645,136.4747,136.4747,10648.0
2018-06-26 09:35:00,151.99,152.0,151.88,152.0,948.0,136.2864,136.2953,136.1877,136.2953,948.0
2018-06-26 09:40:00,152.24,152.29,152.24,152.29,7447.0,136.5105,136.5554,136.5105,136.5554,7447.0
2018-06-26 09:45:00,152.28,152.28,152.14,152.22,2750.0,136.5464,136.5464,136.4209,136.4926,2750.0
2018-06-26 09:50:00,152.13,152.19,152.03,152.19,7779.0,136.4119,136.4657,136.3222,136.4657,7779.0
2018-06-26 09:55:00,152.08,152.15,152.0,152.15,5876.0,136.3671,136.4298,136.2953,136.4298,5876.0
2018-06-26 10:00:00,152.16,152.33,152.14,152.26,8798.0,136.4388,136.5912,136.4209,136.5285,8798.0
2018-06-26 10:05:00,152.25,152.29,152.15,152.15,12933.0,136.5195,136.5554,136.4298,136.4298,12933.0
2018-06-26 10:10:00,152.14,152.31,152.12,152.27,15173.0,136.4209,136.5733,136.4029,136.5374,15173.0
2018-06-26 10:15:00,152.28,152.47,152.26,152.34,15411.0,136.5464,136.7168,136.5285,136.6002,15411.0
2018-06-26 10:20:00,152.31,152.31,152.2,152.24,7765.0,136.5733,136.5733,136.4747,136.5105,7765.0
2018-06-26 10:25:00,152.23,152.26,152.05,152.05,7861.0,136.5016,136.5285,136.3402,136.3402,7861.0
2018-06-26 10:30:00,152.03,152.14,152.03,152.14,9886.0,136.3222,136.4209,136.3222,136.4209,9886.0
2018-06-26 10:35:00,152.14,152.14,151.94,152.03,6981.0,136.4209,136.4209,136.2415,136.3222,6981.0
2018-06-26 10:40:00,152.04,152.05,151.95,152.03,6807.0,136.3312,136.3402,136.2505,136.3222,6807.0
2018-06-26 10:45:00,152.04,152.04,151.76,151.91,16200.0,136.3312,136.3312,136.0801,136.2146,16200.0
2018-06-26 10:50:00,151.95,152.09,151.95,152.05,7157.0,136.2505,136.376,136.2505,136.3402,7157.0
2018-06-26 10:55:00,152.05,152.08,152.0,152.03,40625.0,136.3402,136.3671,136.2953,136.3222,40625.0
2018-06-26 11:00:00,152.0,152.13,151.97,152.1,9896.0,136.2953,136.4119,136.2684,136.385,9896.0
2018-06-26 11:05:00,152.14,152.16,152.05,152.11,14601.0,136.4209,136.4388,136.3402,136.394,14601.0
2018-06-26 11:10:00,152.13,152.25,152.13,152.2,9810.0,136.4119,136.5195,136.4119,136.4747,9810.0
2018-06-26 11:15:00,152.21,152.22,152.15,152.15,8069.0,136.4836,136.4926,136.4298,136.4298,8069.0
2018-06-26 11:20:00,152.17,152.23,152.17,152.18,6830.0,136.4478,136.5016,136.4478,136.4567,6830.0
2018-06-26 11:25:00,152.16,152.19,152.11,152.11,9811.0,136.4388,136.4657,136.394,136.394,9811.0
2018-06-26 11:30:00,152.1,152.13,152.03,152.08,234209.0,136.385,136.4119,136.3222,136.3671,234209.0
2018-06-26 11:35:00,152.1,152.18,152.05,152.15,44554.0,136.385,136.4567,136.3402,136.4298,44554.0
2018-06-26 11:40:00,152.17,152.25,152.12,152.17,12132.0,136.4478,136.5195,136.4029,136.4478,12132.0
2018-06-26 11:45:00,152.17,152.21,152.14,152.17,18593.0,136.4478,136.4836,136.4209,136.4478,18593.0
2018-06-26 11:50:00,152.18,152.22,152.09,152.14,32660.0,136.4567,136.4926,136.376,136.4209,32660.0
2018-06-26 11:55:00,152.16,152.24,152.12,152.24,34872.0,136.4388,136.5105,136.4029,136.5105,34872.0
2018-06-26 12:00:00,152.24,152.37,152.24,152.31,7126.0,136.5105,136.6271,136.5105,136.5733,7126.0
2018-06-26 12:05:00,152.32,152.45,152.3,152.38,26380.0,136.5823,136.6988,136.5643,136.6361,26380.0
2018-06-26 12:10:00,152.39,152.51,152.39,152.47,12427.0,136.645,136.7526,136.645,136.7168,12427.0
2018-06-26 12:15:00,152.46,152.5,152.28,152.38,23965.0,136.7078,136.7437,136.5464,136.6361,23965.0
2018-06-26 12:20:00,152.42,152.45,152.35,152.37,37568.0,136.6719,136.6988,136.6092,136.6271,37568.0
2018-06-26 12:25:00,152.34,152.37,152.32,152.35,26144.0,136.6002,136.6271,136.5823,136.6092,26144.0
2018-06-26 12:30:00,152.36,152.46,152.35,152.36,29062.0,136.6181,136.7078,136.6092,136.6181,29062.0
2018-06-26 12:35:00,152.37,152.43,152.37,152.4,48342.0,136.6271,136.6809,136.6271,136.654,48342.0
2018-06-26 12:40:00,152.4,152.52,152.27,152.31,87421.0,136.654,136.7616,136.5374,136.5733,87421.0
2018-06-26 12:45:00,152.34,152.38,152.28,152.38,28561.0,136.6002,136.6361,136.5464,136.6361,28561.0
2018-06-26 12:50:00,152.38,152.44,152.34,152.43,7655.0,136.6361,136.6899,136.6002,136.6809,7655.0
2018-06-26 12:55:00,152.44,152.5,152.37,152.45,21579.0,136.6899,136.7437,136.6271,136.6988,21579.0
2018-06-26 13:00:00,152.43,152.5,152.43,152.48,13536.0,136.6809,136.7437,136.6809,136.7257,13536.0
2018-06-26 13:05:00,152.47,152.59,152.47,152.56,2866.0,136.7168,136.8244,136.7168,136.7975,2866.0
2018-06-26 13:10:00,152.61,152.64,152.61,152.63,4690.0,136.8423,136.8692,136.8423,136.8602,4690.0
2018-06-26 13:15:00,152.61,152.71,152.61,152.71,1600.0,136.8423,136.932,136.8423,136.932,1600.0
2018-06-26 13:20:00,152.73,152.73,152.66,152.71,5009.0,136.9499,136.9499,136.8871,136.932,5009.0
2018-06-26 13:25:00,152.7,152.7,152.64,152.69,2080.0,136.923,136.923,136.8692,136.914,2080.0
2018-06-26 13:30:00,152.67,152.69,152.63,152.65,7018.0,136.8961,136.914,136.8602,136.8782,7018.0
2018-06-26 13:35:00,152.64,152.72,152.64,152.72,4716.0,136.8692,136.9409,136.8692,136.9409,4716.0
2018-06-26 13:40:00,152.73,152.73,152.62,152.66,8013.0,136.9499,136.9499,136.8513,136.8871,8013.0
2018-06-26 13:45:00,152.63,152.67,152.62,152.67,2677.0,136.8602,136.8961,136.8513,136.8961,2677.0
2018-06-26 13:50:00,152.67,152.67,152.59,152.63,1306.0,136.8961,136.8961,136.8244,136.8602,1306.0
2018-06-26 13:55:00,152.62,152.65,152.6,152.65,1404.0,136.8513,136.8782,136.8333,136.8782,1404.0
2018-06-26 14:00:00,152.68,152.7,152.61,152.61,2601.0,136.9051,136.923,136.8423,136.8423,2601.0
2018-06-26 14:05:00,152.61,152.63,152.54,152.54,6098.0,136.8423,136.8602,136.7795,136.7795,6098.0
2018-06-26 14:10:00,152.55,152.56,152.52,152.53,2533.0,136.7885,136.7975,136.7616,136.7706,2533.0
2018-06-26 14:15:00,152.56,152.56,152.52,152.54,8535.0,136.7975,136.7975,136.7616,136.7795,8535.0
2018-06-26 14:20:00,152.57,152.6,152.57,152.58,6772.0,136.8064,136.8333,136.8064,136.8154,6772.0
2018-06-26 14:25:00,152.59,152.59,152.54,152.56,6845.0,136.8244,136.8244,136.7795,136.7975,6845.0
2018-06-26 14:30:00,152.55,152.62,152.52,152.62,6764.0,136.7885,136.8513,136.7616,136.8513,6764.0
2018-06-26 14:35:00,152.63,152.7,152.62,152.69,12868.0,136.8602,136.923,136.8513,136.914,12868.0
2018-06-26 14:40:00,152.7,152.73,152.67,152.7,16014.0,136.923,136.9499,136.8961,136.923,16014.0
2018-06-26 14:45:00,152.71,152.73,152.62,152.63,30956.0,136.932,136.9499,136.8513,136.8602,30956.0
2018-06-26 14:50:00,152.63,152.68,152.61,152.68,16998.0,136.8602,136.9051,136.8423,136.9051,16998.0
2018-06-26 14:55:00,152.62,152.62,152.56,152.59,6170.0,136.8513,136.8513,136.7975,136.8244,6170.0
2018-06-26 15:00:00,152.57,152.61,152.51,152.51,8981.0,136.8064,136.8423,136.7526,136.7526,8981.0
2018-06-26 15:05:00,152.51,152.53,152.45,152.46,10510.0,136.7526,136.7706,136.6988,136.7078,10510.0
2018-06-26 15:10:00,152.47,152.51,152.45,152.49,4240.0,136.7168,136.7526,136.6988,136.7347,4240.0
2018-06-26 15:15:00,152.5,152.5,152.41,152.41,6770.0,136.7437,136.7437,136.663,136.663,6770.0
2018-06-26 15:20:00,152.38,152.42,152.37,152.41,3014.0,136.6361,136.6719,136.6271,136.663,3014.0
2018-06-26 15:25:00,152.41,152.43,152.34,152.36,23973.0,136.663,136.6809,136.6002,136.6181,23973.0
2018-06-26 15:30:00,152.37,152.64,152.36,152.62,8815.0,136.6271,136.8692,136.6181,136.8513,8815.0
2018-06-26 15:35:00,152.6,152.62,152.54,152.54,5915.0,136.8333,136.8513,136.7795,136.7795,5915.0
2018-06-26 15:40:00,152.54,152.54,152.46,152.46,3799.0,136.7795,136.7795,136.7078,136.7078,3799.0
2018-06-26 15:45:00,152.45,152.45,152.25,152.25,8378.0,136.6988,136.6988,136.5195,136.5195,8378.0
2018-06-26 15:50:00,152.25,152.26,152.15,152.24,14887.0,136.5195,136.5285,136.4298,136.5105,14887.0
2018-06-26 15:55:00,152.22,152.27,152.16,152.2,65239.0,136.4926,136.5374,136.4388,136.4747,65239.0
2018-06-27 09:30:00,152.66,152.77,152.54,152.71,18580.0,136.8871,136.9858,136.7795,136.932,18580.0
2018-06-27 09:35:00,152.7,152.71,152.61,152.63,2394.0,136.923,136.932,136.8423,136.8602,2394.0
2018-06-27 09:40:00,152.66,152.67,152.54,152.66,6855.0,136.8871,136.8961,136.7795,136.8871,6855.0
2018-06-27 09:45:00,152.64,152.91,152.64,152.87,35003.0,136.8692,137.1113,136.8692,137.0754,35003.0
2018-06-27 09:50:00,152.89,153.09,152.89,153.09,4554.0,137.0934,137.2727,137.0934,137.2727,4554.0
2018-06-27 09:55:00,153.11,153.13,153.03,153.08,2728.0,137.2907,137.3086,137.2189,137.2638,2728.0
2018-06-27 10:00:00,153.18,153.18,153.02,153.05,5198.0,137.3534,137.3534,137.2099,137.2368,5198.0
2018-06-27 10:05:00,153.05,153.13,152.99,153.13,2824.0,137.2368,137.3086,137.183,137.3086,2824.0
2018-06-27 10:10:00,153.18,153.28,153.16,153.28,7200.0,137.3534,137.4431,137.3355,137.4431,7200.0
2018-06-27 10:15:00,153.27,153.33,153.22,153.22,17095.0,137.4341,137.4879,137.3893,137.3893,17095.0
2018-06-27 10:20:00,153.27,153.28,153.2,153.2,6855.0,137.4341,137.4431,137.3714,137.3714,6855.0
2018-06-27 10:25:00,153.19,153.22,153.14,153.14,3842.0,137.3624,137.3893,137.3176,137.3176,3842.0
2018-06-27 10:30:00,153.19,153.28,153.19,153.22,8632.0,137.3624,137.4431,137.3624,137.3893,8632.0
2018-06-27 10:35:00,153.16,153.45,153.16,153.41,14274.0,137.3355,137.5955,137.3355,137.5597,14274.0
2018-06-27 10:40:00,153.45,153.48,153.36,153.37,84268.0,137.5955,137.6224,137.5148,137.5238,84268.0
2018-06-27 10:45:00,153.34,153.38,153.29,153.29,4325.0,137.4969,137.5328,137.4521,137.4521,4325.0
2018-06-27 10:50:00,153.29,153.34,153.28,153.3,12854.0,137.4521,137.4969,137.4431,137.461,12854.0
2018-06-27 10:55:00,153.28,153.31,153.22,153.22,8639.0,137.4431,137.47,137.3893,137.3893,8639.0
2018-06-27 11:00:00,153.2,153.3,153.1,153.1,31967.0,137.3714,137.461,137.2817,137.2817,31967.0
2018-06-27 11:05:00,153.07,153.07,152.83,152.95,46398.0,137.2548,137.2548,137.0396,137.1472,46398.0
2018-06-27 11:10:00,152.94,153.0,152.79,152.89,24998.0,137.1382,137.192,137.0037,137.0934,24998.0
2018-06-27 11:15:00,152.88,153.02,152.84,153.02,24317.0,137.0844,137.2099,137.0485,137.2099,24317.0
2018-06-27 11:20:00,152.99,153.02,152.76,152.77,32342.0,137.183,137.2099,136.9768,136.9858,32342.0
2018-06-27 11:25:00,152.73,152.78,152.58,152.63,9657.0,136.9499,136.9947,136.8154,136.8602,9657.0
2018-06-27 11:30:00,152.54,152.66,152.46,152.66,21475.0,136.7795,136.8871,136.7078,136.8871,21475.0
2018-06-27 11:35:00,152.64,152.82,152.64,152.77,11092.0,136.8692,137.0306,136.8692,136.9858,11092.0
2018-06-27 11:40:00,152.75,152.75,152.68,152.73,14970.0,136.9678,136.9678,136.9051,136.9499,14970.0
2018-06-27 11:45:00,152.77,152.9,152.76,152.87,21869.0,136.9858,137.1023,136.9768,137.0754,21869.0
2018-06-27 11:50:00,152.83,152.88,152.78,152.88,3452.0,137.0396,137.0844,136.9947,137.0844,3452.0
2018-06-27 11:55:00,152.89,152.92,152.81,152.86,4967.0,137.0934,137.1203,137.0216,137.0665,4967.0
2018-06-27 12:00:00,152.81,153.0,152.81,152.97,1973.0,137.0216,137.192,137.0216,137.1651,1973.0
2018-06-27 12:05:00,152.99,152.99,152.96,152.96,5151.0,137.183,137.183,137.1561,137.1561,5151.0
2018-06-27 12:10:00,152.97,152.99,152.91,152.97,2978.0,137.1651,137.183,137.1113,137.1651,2978.0
2018-06-27 12:15:00,152.97,153.09,152.94,153.07,14493.0,137.1651,137.2727,137.1382,137.2548,14493.0
2018-06-27 12:20:00,153.06,153.07,152.93,152.93,4347.0,137.2458,137.2548,137.1292,137.1292,4347.0
2018-06-27 12:25:00,152.91,152.91,152.8,152.8,2171.0,137.1113,137.1113,137.0127,137.0127,2171.0
2018-06-27 12:30:00,152.81,152.81,152.69,152.7,9025.0,137.0216,137.0216,136.914,136.923,9025.0
2018-06-27 12:35:00,152.7,152.7,152.58,152.64,2936.0,136.923,136.923,136.8154,136.8692,2936.0
2018-06-27 12:40:00,152.59,152.59,152.5,152.5,4691.0,136.8244,136.8244,136.7437,136.7437,4691.0
2018-06-27 12:45:00,152.48,152.56,152.4,152.54,3996.0,136.7257,136.7975,136.654,136.7795,3996.0
2018-06-27 12:50:00,152.58,152.61,152.45,152.45,2063.0,136.8154,136.8423,136.6988,136.6988,2063.0
2018-06-27 12:55:00,152.44,152.51,152.31,152.33,8447.0,136.6899,136.7526,136.5733,136.5912,8447.0
2018-06-27 13:00:00,152.3,152.44,152.3,152.4,15071.0,136.5643,136.6899,136.5643,136.654,15071.0
2018-06-27 13:05:00,152.39,152.39,152.05,152.1,12536.0,136.645,136.645,136.3402,136.385,12536.0
2018-06-27 13:10:00,152.11,152.14,152.04,152.04,3609.0,136.394,136.4209,136.3312,136.3312,3609.0
2018-06-27 13:15:00,151.98,151.99,151.67,151.67,17565.0,136.2774,136.2864,135.9994,135.9994,17565.0
2018-06-27 13:20:00,151.68,151.92,151.68,151.89,12914.0,136.0084,136.2236,136.0084,136.1967,12914.0
2018-06-27 13:25:00,151.86,151.9,151.81,151.88,11488.0,136.1698,136.2057,136.125,136.1877,11488.0
2018-06-27 13:30:00,151.86,151.97,151.76,151.97,7379.0,136.1698,136.2684,136.0801,136.2684,7379.0
2018-06-27 13:35:00,151.97,151.99,151.84,151.87,241161.0,136.2684,136.2864,136.1519,136.1788,241161.0
2018-06-27 13:40:00,151.88,152.02,151.86,151.99,15884.0,136.1877,136.3133,136.1698,136.2864,15884.0
2018-06-27 13:45:00,151.95,152.02,151.74,151.74,13724.0,136.2505,136.3133,136.0622,136.0622,13724.0
2018-06-27 13:50:00,151.7,151.71,151.6,151.67,8782.0,136.0263,136.0353,135.9367,135.9994,8782.0
2018-06-27 13:55:00,151.6,151.79,151.6,151.79,12002.0,135.9367,136.107,135.9367,136.107,12002.0
2018-06-27 14:00:00,151.89,151.95,151.84,151.88,2425.0,136.1967,136.2505,136.1519,136.1877,2425.0
2018-06-27 14:05:00,151.81,151.84,151.56,151.58,3556.0,136.125,136.1519,135.9008,135.9187,3556.0
2018-06-27 14:10:00,151.56,151.6,151.51,151.6,8243.0,135.9008,135.9367,135.856,135.9367,8243.0
2018-06-27 14:15:00,151.56,151.73,151.55,151.71,5372.0,135.9008,136.0532,135.8918,136.0353,5372.0
2018-06-27 14:20:00,151.7,151.83,151.69,151.7,4179.0,136.0263,136.1429,136.0174,136.0263,4179.0
2018-06-27 14:25:00,151.71,151.76,151.59,151.59,10865.0,136.0353,136.0801,135.9277,135.9277,10865.0
2018-06-27 14:30:00,151.55,151.69,151.48,151.55,9481.0,135.8918,136.0174,135.8291,135.8918,9481.0
2018-06-27 14:35:00,151.63,151.82,151.63,151.81,14180.0,135.9636,136.1339,135.9636,136.125,14180.0
2018-06-27 14:40:00,151.8,151.84,151.75,151.75,3588.0,136.116,136.1519,136.0712,136.0712,3588.0
2018-06-27 14:45:00,151.75,151.86,151.67,151.68,3955.0,136.0712,136.1698,135.9994,136.0084,3955.0
2018-06-27 14:50:00,151.65,151.66,151.43,151.45,3797.0,135.9815,135.9905,135.7842,135.8022,3797.0
2018-06-27 14:55:00,151.41,151.43,151.29,151.31,4214.0,135.7663,135.7842,135.6587,135.6766,4214.0
2018-06-27 15:00:00,151.32,151.4,151.27,151.38,5037.0,135.6856,135.7573,135.6408,135.7394,5037.0
2018-06-27 15:05:00,151.41,151.41,151.2,151.21,12700.0,135.7663,135.7663,135.578,135.587,12700.0
2018-06-27 15:10:00,151.17,151.26,150.99,151.09,30276.0,135.5511,135.6318,135.3897,135.4794,30276.0
2018-06-27 15:15:00,151.0,151.23,150.98,151.23,18733.0,135.3987,135.6049,135.3807,135.6049,18733.0
2018-06-27 15:20:00,151.25,151.33,151.19,151.33,24805.0,135.6228,135.6946,135.569,135.6946,24805.0
2018-06-27 15:25:00,151.35,151.63,151.26,151.54,19581.0,135.7125,135.9636,135.6318,135.8829,19581.0
2018-06-27 15:30:00,151.54,151.63,151.48,151.49,12534.0,135.8829,135.9636,135.8291,135.838,12534.0
2018-06-27 15:35:00,151.45,151.5,151.36,151.43,31362.0,135.8022,135.847,135.7215,135.7842,31362.0
2018-06-27 15:40:00,151.42,151.62,151.39,151.48,17637.0,135.7753,135.9546,135.7484,135.8291,17637.0
2018-06-27 15:45:00,151.46,151.46,151.11,151.11,34287.0,135.8111,135.8111,135.4973,135.4973,34287.0
2018-06-27 15:50:00,151.09,151.19,150.98,151.15,50696.0,135.4794,135.569,135.3807,135.5332,50696.0
2018-06-27 15:55:00,151.14,151.28,150.83,150.89,83762.0,135.5242,135.6497,135.2462,135.3,83762.0
2018-06-28 09:30:00,150.82,150.82,150.82,150.82,4132.0,135.2373,135.2373,135.2373,135.2373,4132.0
2018-06-28 09:35:00,151.06,151.14,150.99,151.05,3100.0,135.4525,135.5242,135.3897,135.4435,3100.0
2018-06-28 09:40:00,151.02,151.22,150.97,150.97,22700.0,135.4166,135.5959,135.3718,135.3718,22700.0
2018-06-28 09:45:00,150.93,150.93,150.51,150.54,16968.0,135.3359,135.3359,134.9593,134.9862,16968.0
2018-06-28 09:50:00,150.56,151.09,150.53,151.05,17094.0,135.0041,135.4794,134.9772,135.4435,17094.0
2018-06-28 09:55:00,151.01,151.12,150.87,150.95,11638.0,135.4076,135.5063,135.2821,135.3538,11638.0
2018-06-28 10:00:00,150.96,151.18,150.86,150.9,8593.0,135.3628,135.5601,135.2731,135.309,8593.0
2018-06-28 10:05:00,150.9,151.06,150.82,150.93,13579.0,135.309,135.4525,135.2373,135.3359,13579.0
2018-06-28 10:10:00,150.95,150.95,150.67,150.78,24621.0,135.3538,135.3538,135.1028,135.2014,24621.0
2018-06-28 10:15:00,150.7,150.83,150.63,150.7,18617.0,135.1297,135.2462,135.0669,135.1297,18617.0
2018-06-28 10:20:00,150.64,150.88,150.56,150.78,26886.0,135.0759,135.2911,135.0041,135.2014,26886.0
2018-06-28 10:25:00,150.83,151.0,150.72,150.74,14975.0,135.2462,135.3987,135.1476,135.1655,14975.0
2018-06-28 10:30:00,150.72,150.75,150.55,150.55,14842.0,135.1476,135.1745,134.9952,134.9952,14842.0
2018-06-28 10:35:00,150.54,150.73,150.42,150.73,15444.0,134.9862,135.1566,134.8786,135.1566,15444.0
2018-06-28 10:40:00,150.71,150.93,150.6,150.93,19051.0,135.1386,135.3359,135.04,135.3359,19051.0
2018-06-28 10:45:00,150.95,150.95,150.86,150.86,2920.0,135.3538,135.3538,135.2731,135.2731,2920.0
2018-06-28 10:50:00,150.83,151.08,150.64,151.0,22902.0,135.2462,135.4704,135.0759,135.3987,22902.0
2018-06-28 10:55:00,151.0,151.23,150.96,151.19,10030.0,135.3987,135.6049,135.3628,135.569,10030.0
2018-06-28 11:00:00,151.21,151.29,150.97,151.03,15877.0,135.587,135.6587,135.3718,135.4256,15877.0
2018-06-28 11:05:00,151.02,151.1,150.97,151.1,3045.0,135.4166,135.4883,135.3718,135.4883,3045.0
2018-06-28 11:10:00,151.1,151.1,150.91,150.97,11057.0,135.4883,135.4883,135.318,135.3718,11057.0
2018-06-28 11:15:00,150.94,151.09,150.93,151.09,5109.0,135.3449,135.4794,135.3359,135.4794,5109.0
2018-06-28 11:20:00,151.04,151.19,150.96,151.18,6339.0,135.4345,135.569,135.3628,135.5601,6339.0
2018-06-28 11:25:00,151.19,151.4,151.19,151.33,5300.0,135.569,135.7573,135.569,135.6946,5300.0
2018-06-28 11:30:00,151.3,151.43,151.29,151.37,6385.0,135.6677,135.7842,135.6587,135.7304,6385.0
2018-06-28 11:35:00,151.35,151.47,151.32,151.47,3780.0,135.7125,135.8201,135.6856,135.8201,3780.0
2018-06-28 11:40:00,151.45,151.45,151.3,151.33,1795.0,135.8022,135.8022,135.6677,135.6946,1795.0
2018-06-28 11:45:00,151.33,151.33,151.17,151.17,4580.0,135.6946,135.6946,135.5511,135.5511,4580.0
2018-06-28 11:50:00,151.16,151.24,151.14,151.17,5043.0,135.5421,135.6139,135.5242,135.5511,5043.0
2018-06-28 11:55:00,151.15,151.33,151.15,151.26,2817.0,135.5332,135.6946,135.5332,135.6318,2817.0
2018-06-28 12:00:00,151.37,151.37,151.23,151.3,2661.0,135.7304,135.7304,135.6049,135.6677,2661.0
2018-06-28 12:05:00,151.3,151.31,151.09,151.09,2200.0,135.6677,135.6766,135.4794,135.4794,2200.0
2018-06-28 12:10:00,151.12,151.13,151.03,151.08,4565.0,135.5063,135.5152,135.4256,135.4704,4565.0
2018-06-28 12:15:00,151.06,151.1,151.06,151.08,1877.0,135.4525,135.4883,135.4525,135.4704,1877.0
2018-06-28 12:20:00,151.08,151.08,150.88,150.9,17455.0,135.4704,135.4704,135.2911,135.309,17455.0
2018-06-28 12:25:00,150.9,150.95,150.82,150.95,5700.0,135.309,135.3538,135.2373,135.3538,5700.0
2018-06-28 12:30:00,150.95,151.0,150.89,150.97,5988.0,135.3538,135.3987,135.3,135.3718,5988.0
2018-06-28 12:35:00,150.94,150.99,150.88,150.97,3500.0,135.3449,135.3897,135.2911,135.3718,3500.0
2018-06-28 12:40:00,150.97,150.98,150.92,150.96,1320.0,135.3718,135.3807,135.3269,135.3628,1320.0
2018-06-28 12:45:00,150.96,150.99,150.88,150.99,3699.0,135.3628,135.3897,135.2911,135.3897,3699.0
2018-06-28 12:50:00,151.05,151.13,151.05,151.13,7390.0,135.4435,135.5152,135.4435,135.5152,7390.0
2018-06-28 12:55:00,151.13,151.27,151.12,151.27,7325.0,135.5152,135.6408,135.5063,135.6408,7325.0
2018-06-28 13:00:00,151.21,151.27,151.21,151.27,3940.0,135.587,135.6408,135.587,135.6408,3940.0
2018-06-28 13:05:00,151.28,151.33,151.19,151.21,5148.0,135.6497,135.6946,135.569,135.587,5148.0
2018-06-28 13:10:00,151.23,151.25,151.2,151.22,700.0,135.6049,135.6228,135.578,135.5959,700.0
2018-06-28 13:15:00,151.25,151.37,151.25,151.26,5214.0,135.6228,135.7304,135.6228,135.6318,5214.0
2018-06-28 13:20:00,151.34,151.43,151.34,151.38,5817.0,135.7035,135.7842,135.7035,135.7394,5817.0
2018-06-28 13:25:00,151.34,151.41,151.34,151.37,7534.0,135.7035,135.7663,135.7035,135.7304,7534.0
2018-06-28 13:30:00,151.37,151.44,151.35,151.4,2446.0,135.7304,135.7932,135.7125,135.7573,2446.0
2018-06-28 13:35:00,151.44,151.47,151.34,151.37,3858.0,135.7932,135.8201,135.7035,135.7304,3858.0
2018-06-28 13:40:00,151.36,151.51,151.36,151.42,196891.0,135.7215,135.856,135.7215,135.7753,196891.0
2018-06-28 13:45:00,151.36,151.36,151.31,151.33,1297.0,135.7215,135.7215,135.6766,135.6946,1297.0
2018-06-28 13:50:00,151.34,151.53,151.34,151.53,8012.0,135.7035,135.8739,135.7035,135.8739,8012.0
2018-06-28 13:55:00,151.51,151.54,151.47,151.49,12654.0,135.856,135.8829,135.8201,135.838,12654.0
2018-06-28 14:00:00,151.51,151.61,151.47,151.59,19549.0,135.856,135.9456,135.8201,135.9277,19549.0
2018-06-28 14:05:00,151.58,151.64,151.55,151.56,31385.0,135.9187,135.9725,135.8918,135.9008,31385.0
2018-06-28 14:10:00,151.56,151.56,151.44,151.46,10204.0,135.9008,135.9008,135.7932,135.8111,10204.0
2018-06-28 14:15:00,151.45,151.57,151.44,151.56,18670.0,135.8022,135.9098,135.7932,135.9008,18670.0
2018-06-28 14:20:00,151.56,151.77,151.56,151.73,43685.0,135.9008,136.0891,135.9008,136.0532,43685.0
2018-06-28 14:25:00,151.74,151.77,151.69,151.77,44996.0,136.0622,136.0891,136.0174,136.0891,44996.0
2018-06-28 14:30:00,151.8,151.8,151.68,151.7,10090.0,136.116,136.116,136.0084,136.0263,10090.0
2018-06-28 14:35:00,151.71,151.76,151.66,151.67,8871.0,136.0353,136.0801,135.9905,135.9994,8871.0
2018-06-28 14:40:00,151.69,151.72,151.68,151.7,6741.0,136.0174,136.0443,136.0084,136.0263,6741.0
2018-06-28 14:45:00,151.69,151.84,151.67,151.81,17870.0,136.0174,136.1519,135.9994,136.125,17870.0
2018-06-28 14:50:00,151.81,151.97,151.77,151.97,26944.0,136.125,136.2684,136.0891,136.2684,26944.0
2018-06-28 14:55:00,151.97,152.04,151.91,152.04,10126.0,136.2684,136.3312,136.2146,136.3312,10126.0
2018-06-28 15:00:00,152.03,152.07,151.99,151.99,20722.0,136.3222,136.3581,136.2864,136.2864,20722.0
2018-06-28 15:05:00,152.0,152.12,151.96,152.05,91595.0,136.2953,136.4029,136.2595,136.3402,91595.0
2018-06-28 15:10:00,152.07,152.23,152.05,152.23,13440.0,136.3581,136.5016,136.3402,136.5016,13440.0
2018-06-28 15:15:00,152.22,152.23,152.14,152.21,38362.0,136.4926,136.5016,136.4209,136.4836,38362.0
2018-06-28 15:20:00,152.21,152.24,152.15,152.15,11875.0,136.4836,136.5105,136.4298,136.4298,11875.0
2018-06-28 15:25:00,152.15,152.18,152.01,152.02,8150.0,136.4298,136.4567,136.3043,136.3133,8150.0
2018-06-28 15:30:00,152.03,152.04,151.87,151.88,17680.0,136.3222,136.3312,136.1788,136.1877,17680.0
2018-06-28 15:35:00,151.88,151.99,151.88,151.89,14724.0,136.1877,136.2864,136.1877,136.1967,14724.0
2018-06-28 15:40:00,151.89,151.94,151.88,151.92,10512.0,136.1967,136.2415,136.1877,136.2236,10512.0
2018-06-28 15:45:00,151.87,151.94,151.82,151.93,22881.0,136.1788,136.2415,136.1339,136.2326,22881.0
2018-06-28 15:50:00,151.92,151.92,151.73,151.78,27913.0,136.2236,136.2236,136.0532,136.0981,27913.0
2018-06-28 15:55:00,151.78,151.85,151.74,151.84,59925.0,136.0981,136.1608,136.0622,136.1519,59925.0
2018-06-29 09:30:00,152.5,152.65,152.46,152.61,14349.0,136.7437,136.8782,136.7078,136.8423,14349.0
2018-06-29 09:35:00,152.61,152.7,152.59,152.7,3500.0,136.8423,136.923,136.8244,136.923,3500.0
2018-06-29 09:40:00,152.72,152.91,152.71,152.86,7253.0,136.9409,137.1113,136.932,137.0665,7253.0
2018-06-29 09:45:00,152.89,152.94,152.79,152.81,70629.0,137.0934,137.1382,137.0037,137.0216,70629.0
2018-06-29 09:50:00,152.83,152.84,152.76,152.8,8839.0,137.0396,137.0485,136.9768,137.0127,8839.0
2018-06-29 09:55:00,152.84,152.86,152.78,152.86,5980.0,137.0485,137.0665,136.9947,137.0665,5980.0
2018-06-29 10:00:00,152.85,153.05,152.81,152.99,11130.0,137.0575,137.2368,137.0216,137.183,11130.0
2018-06-29 10:05:00,152.98,152.99,152.92,152.92,9859.0,137.1741,137.183,137.1203,137.1203,9859.0
2018-06-29 10:10:00,152.93,152.97,152.75,152.78,34417.0,137.1292,137.1651,136.9678,136.9947,34417.0
2018-06-29 10:15:00,152.8,152.89,152.75,152.87,5147.0,137.0127,137.0934,136.9678,137.0754,5147.0
2018-06-29 10:20:00,152.89,152.95,152.84,152.95,4238.0,137.0934,137.1472,137.0485,137.1472,4238.0
2018-06-29 10:25:00,152.95,152.96,152.84,152.85,6191.0,137.1472,137.1561,137.0485,137.0575,6191.0
2018-06-29 10:30:00,152.85,153.06,152.83,152.95,6500.0,137.0575,137.2458,137.0396,137.1472,6500.0
2018-06-29 10:35:00,152.96,153.05,152.94,153.0,17596.0,137.1561,137.2368,137.1382,137.192,17596.0
2018-06-29 10:40:00,153.02,153.1,152.98,153.09,8315.0,137.2099,137.2817,137.1741,137.2727,8315.0
2018-06-29 10:45:00,153.11,153.16,153.07,153.16,25769.0,137.2907,137.3355,137.2548,137.3355,25769.0
2018-06-29 10:50:00,153.12,153.15,153.1,153.15,5371.0,137.2996,137.3265,137.2817,137.3265,5371.0
2018-06-29 10:55:00,153.15,153.28,153.15,153.2,7078.0,137.3265,137.4431,137.3265,137.3714,7078.0
2018-06-29 11:00:00,153.21,153.29,153.16,153.18,4082.0,137.3803,137.4521,137.3355,137.3534,4082.0
2018-06-29 11:05:00,153.17,153.26,153.17,153.26,7036.0,137.3445,137.4252,137.3445,137.4252,7036.0
2018-06-29 11:10:00,153.25,153.33,153.25,153.25,9865.0,137.4162,137.4879,137.4162,137.4162,9865.0
2018-06-29 11:15:00,153.2,153.23,153.14,153.2,7631.0,137.3714,137.3983,137.3176,137.3714,7631.0
2018-06-29 11:20:00,153.2,153.24,153.19,153.24,4310.0,137.3714,137.4072,137.3624,137.4072,4310.0
2018-06-29 11:25:00,153.22,153.28,153.21,153.22,18522.0,137.3893,137.4431,137.3803,137.3893,18522.0
2018-06-29 11:30:00,153.19,153.21,153.06,153.06,4079.0,137.3624,137.3803,137.2458,137.2458,4079.0
2018-06-29 11:35:00,153.08,153.15,153.05,153.07,30405.0,137.2638,137.3265,137.2368,137.2548,30405.0
2018-06-29 11:40:00,153.08,153.16,153.08,153.14,31948.0,137.2638,137.3355,137.2638,137.3176,31948.0
2018-06-29 11:45:00,153.16,153.22,153.15,153.16,8234.0,137.3355,137.3893,137.3265,137.3355,8234.0
2018-06-29 11:50:00,153.17,153.17,153.04,153.04,14562.0,137.3445,137.3445,137.2279,137.2279,14562.0
2018-06-29 11:55:00,152.99,152.99,152.87,152.92,36040.0,137.183,137.183,137.0754,137.1203,36040.0
2018-06-29 12:00:00,152.93,152.99,152.9,152.99,16633.0,137.1292,137.183,137.1023,137.183,16633.0
2018-06-29 12:05:00,153.0,153.17,153.0,153.12,25264.0,137.192,137.3445,137.192,137.2996,25264.0
2018-06-29 12:10:00,153.11,153.14,153.02,153.03,13811.0,137.2907,137.3176,137.2099,137.2189,13811.0
2018-06-29 12:15:00,153.03,153.13,153.03,153.13,6055.0,137.2189,137.3086,137.2189,137.3086,6055.0
2018-06-29 12:20:00,153.1,153.16,153.1,153.11,3907.0,137.2817,137.3355,137.2817,137.2907,3907.0
2018-06-29 12:25:00,153.13,153.14,153.01,153.04,34910.0,137.3086,137.3176,137.201,137.2279,34910.0
2018-06-29 12:30:00,153.05,153.05,152.91,152.96,6096.0,137.2368,137.2368,137.1113,137.1561,6096.0
2018-06-29 12:35:00,152.96,152.98,152.94,152.96,4799.0,137.1561,137.1741,137.1382,137.1561,4799.0
2018-06-29 12:40:00,152.99,153.03,152.98,153.02,6337.0,137.183,137.2189,137.1741,137.2099,6337.0
2018-06-29 12:45:00,152.97,152.97,152.92,152.92,7570.0,137.1651,137.1651,137.1203,137.1203,7570.0
2018-06-29 12:50:00,152.91,152.95,152.84,152.84,8066.0,137.1113,137.1472,137.0485,137.0485,8066.0
2018-06-29 12:55:00,152.79,152.86,152.76,152.85,6859.0,137.0037,137.0665,136.9768,137.0575,6859.0
2018-06-29 13:00:00,152.88,152.95,152.88,152.95,4390.0,137.0844,137.1472,137.0844,137.1472,4390.0
2018-06-29 13:05:00,152.96,153.08,152.96,153.04,5969.0,137.1561,137.2638,137.1561,137.2279,5969.0
2018-06-29 13:10:00,153.03,153.07,153.03,153.06,6144.0,137.2189,137.2548,137.2189,137.2458,6144.0
2018-06-29 13:15:00,153.06,153.09,153.01,153.04,14475.0,137.2458,137.2727,137.201,137.2279,14475.0
2018-06-29 13:20:00,153.04,153.05,152.98,153.02,7713.0,137.2279,137.2368,137.1741,137.2099,7713.0
2018-06-29 13:25:00,153.01,153.01,152.93,152.99,22085.0,137.201,137.201,137.1292,137.183,22085.0
2018-06-29 13:30:00,152.96,152.96,152.89,152.91,6232.0,137.1561,137.1561,137.0934,137.1113,6232.0
2018-06-29 13:35:00,152.92,152.95,152.89,152.91,9222.0,137.1203,137.1472,137.0934,137.1113,9222.0
2018-06-29 13:40:00,152.93,153.07,152.93,153.07,6283.0,137.1292,137.2548,137.1292,137.2548,6283.0
2018-06-29 13:45:00,153.09,153.11,153.05,153.05,13874.0,137.2727,137.2907,137.2368,137.2368,13874.0
2018-06-29 13:50:00,153.04,153.04,153.0,153.0,5423.0,137.2279,137.2279,137.192,137.192,5423.0
2018-06-29 13:55:00,153.0,153.01,152.89,152.95,11181.0,137.192,137.201,137.0934,137.1472,11181.0
2018-06-29 14:00:00,152.94,152.99,152.88,152.9,9668.0,137.1382,137.183,137.0844,137.1023,9668.0
2018-06-29 14:05:00,152.91,152.95,152.85,152.92,24005.0,137.1113,137.1472,137.0575,137.1203,24005.0
2018-06-29 14:10:00,152.94,152.98,152.88,152.89,9368.0,137.1382,137.1741,137.0844,137.0934,9368.0
2018-06-29 14:15:00,152.89,152.95,152.85,152.89,11369.0,137.0934,137.1472,137.0575,137.0934,11369.0
2018-06-29 14:20:00,152.88,152.9,152.81,152.9,235169.0,137.0844,137.1023,137.0216,137.1023,235169.0
2018-06-29 14:25:00,152.9,152.92,152.87,152.92,4703.0,137.1023,137.1203,137.0754,137.1203,4703.0
2018-06-29 14:30:00,152.89,152.9,152.85,152.87,8132.0,137.0934,137.1023,137.0575,137.0754,8132.0
2018-06-29 14:35:00,152.87,152.89,152.76,152.79,12338.0,137.0754,137.0934,136.9768,137.0037,12338.0
2018-06-29 14:40:00,152.8,152.82,152.71,152.79,14594.0,137.0127,137.0306,136.932,137.0037,14594.0
2018-06-29 14:45:00,152.8,152.87,152.8,152.83,7503.0,137.0127,137.0754,137.0127,137.0396,7503.0
2018-06-29 14:50:00,152.83,152.86,152.8,152.85,10367.0,137.0396,137.0665,137.0127,137.0575,10367.0
2018-06-29 14:55:00,152.86,152.95,152.85,152.95,19811.0,137.0665,137.1472,137.0575,137.1472,19811.0
2018-06-29 15:00:00,152.96,153.05,152.95,153.02,10677.0,137.1561,137.2368,137.1472,137.2099,10677.0
2018-06-29 15:05:00,153.02,153.03,152.94,152.94,23187.0,137.2099,137.2189,137.1382,137.1382,23187.0
2018-06-29 15:10:00,152.94,152.94,152.82,152.83,11436.0,137.1382,137.1382,137.0306,137.0396,11436.0
2018-06-29 15:15:00,152.81,152.82,152.72,152.74,9926.0,137.0216,137.0306,136.9409,136.9589,9926.0
2018-06-29 15:20:00,152.72,152.73,152.62,152.63,41421.0,136.9409,136.9499,136.8513,136.8602,41421.0
2018-06-29 15:25:00,152.61,152.79,152.61,152.68,9222.0,136.8423,137.0037,136.8423,136.9051,9222.0
2018-06-29 15:30:00,152.68,152.71,152.59,152.64,20101.0,136.9051,136.932,136.8244,136.8692,20101.0
2018-06-29 15:35:00,152.63,152.63,152.49,152.5,9909.0,136.8602,136.8602,136.7347,136.7437,9909.0
2018-06-29 15:40:00,152.49,152.56,152.43,152.56,14624.0,136.7347,136.7975,136.6809,136.7975,14624.0
2018-06-29 15:45:00,152.49,152.57,152.36,152.38,27486.0,136.7347,136.8064,136.6181,136.6361,27486.0
2018-06-29 15:50:00,152.36,152.36,152.2,152.3,41900.0,136.6181,136.6181,136.4747,136.5643,41900.0
2018-06-29 15:55:00,152.3,152.3,151.98,151.98,107377.0,136.5643,136.5643,136.2774,136.2774,107377.0
2018-07-02 09:30:00,151.05,151.07,150.92,151.06,6457.0,135.4435,135.4614,135.3269,135.4525,6457.0
2018-07-02 09:35:00,151.06,151.25,151.06,151.24,2237.0,135.4525,135.6228,135.4525,135.6139,2237.0
2018-07-02 09:40:00,151.24,151.24,150.98,150.98,3443.0,135.6139,135.6139,135.3807,135.3807,3443.0
2018-07-02 09:45:00,150.97,151.22,150.96,151.14,8642.0,135.3718,135.5959,135.3628,135.5242,8642.0
2018-07-02 09:50:00,151.09,151.21,151.01,151.12,4460.0,135.4794,135.587,135.4076,135.5063,4460.0
2018-07-02 09:55:00,151.13,151.37,151.07,151.34,3669.0,135.5152,135.7304,135.4614,135.7035,3669.0
2018-07-02 10:00:00,151.3,151.54,151.3,151.49,23105.0,135.6677,135.8829,135.6677,135.838,23105.0
2018-07-02 10:05:00,151.55,151.55,151.39,151.45,3702.0,135.8918,135.8918,135.7484,135.8022,3702.0
2018-07-02 10:10:00,151.41,151.43,151.09,151.12,18939.0,135.7663,135.7842,135.4794,135.5063,18939.0
2018-07-02 10:15:00,151.13,151.29,151.11,151.25,3108.0,135.5152,135.6587,135.4973,135.6228,3108.0
2018-07-02 10:20:00,151.28,151.35,151.21,151.35,1225.0,135.6497,135.7125,135.587,135.7125,1225.0
2018-07-02 10:25:00,151.36,151.47,151.36,151.47,3391.0,135.7215,135.8201,135.7215,135.8201,3391.0
2018-07-02 10:30:00,151.5,151.57,151.46,151.57,12214.0,135.847,135.9098,135.8111,135.9098,12214.0
2018-07-02 10:35:00,151.52,151.64,151.5,151.64,14319.0,135.8649,135.9725,135.847,135.9725,14319.0
2018-07-02 10:40:00,151.64,151.73,151.56,151.69,9757.0,135.9725,136.0532,135.9008,136.0174,9757.0
2018-07-02 10:45:00,151.68,151.69,151.53,151.57,6869.0,136.0084,136.0174,135.8739,135.9098,6869.0
2018-07-02 10:50:00,151.56,151.59,151.54,151.56,3511.0,135.9008,135.9277,135.8829,135.9008,3511.0
2018-07-02 10:55:00,151.5,151.6,151.5,151.6,5812.0,135.847,135.9367,135.847,135.9367,5812.0
2018-07-02 11:00:00,151.62,151.91,151.62,151.79,6745.0,135.9546,136.2146,135.9546,136.107,6745.0
2018-07-02 11:05:00,151.82,151.82,151.69,151.72,1730.0,136.1339,136.1339,136.0174,136.0443,1730.0
2018-07-02 11:10:00,151.74,151.74,151.49,151.53,11673.0,136.0622,136.0622,135.838,135.8739,11673.0
2018-07-02 11:15:00,151.51,151.51,151.45,151.51,2279.0,135.856,135.856,135.8022,135.856,2279.0
2018-07-02 11:20:00,151.45,151.55,151.45,151.53,1328.0,135.8022,135.8918,135.8022,135.8739,1328.0
2018-07-02 11:25:00,151.54,151.56,151.51,151.52,1500.0,135.8829,135.9008,135.856,135.8649,1500.0
2018-07-02 11:30:00,151.45,151.45,151.37,151.4,6146.0,135.8022,135.8022,135.7304,135.7573,6146.0
2018-07-02 11:35:00,151.42,151.42,151.38,151.38,300.0,135.7753,135.7753,135.7394,135.7394,300.0
2018-07-02 11:40:00,151.37,151.37,151.28,151.29,2500.0,135.7304,135.7304,135.6497,135.6587,2500.0
2018-07-02 11:45:00,151.29,151.36,151.29,151.33,3087.0,135.6587,135.7215,135.6587,135.6946,3087.0
2018-07-02 11:50:00,151.31,151.35,151.31,151.35,700.0,135.6766,135.7125,135.6766,135.7125,700.0
2018-07-02 11:55:00,151.43,151.48,151.4,151.42,12907.0,135.7842,135.8291,135.7573,135.7753,12907.0
2018-07-02 12:00:00,151.38,151.41,151.32,151.32,3824.0,135.7394,135.7663,135.6856,135.6856,3824.0
2018-07-02 12:05:00,151.27,151.28,151.2,151.28,1230.0,135.6408,135.6497,135.578,135.6497,1230.0
2018-07-02 12:10:00,151.28,151.28,151.25,151.25,200.0,135.6497,135.6497,135.6228,135.6228,200.0
2018-07-02 12:15:00,151.19,151.24,151.15,151.2,6033.0,135.569,135.6139,135.5332,135.578,6033.0
2018-07-02 12:20:00,151.22,151.3,151.22,151.26,2403.0,135.5959,135.6677,135.5959,135.6318,2403.0
2018-07-02 12:25:00,151.27,151.33,151.27,151.33,333.0,135.6408,135.6946,135.6408,135.6946,333.0
2018-07-02 12:30:00,151.31,151.38,151.31,151.38,1422.0,135.6766,135.7394,135.6766,135.7394,1422.0
2018-07-02 12:35:00,151.37,151.41,151.37,151.41,566.0,135.7304,135.7663,135.7304,135.7663,566.0
2018-07-02 12:40:00,151.35,151.41,151.34,151.37,1492.0,135.7125,135.7663,135.7035,135.7304,1492.0
2018-07-02 12:45:00,151.47,151.49,151.45,151.47,2824.0,135.8201,135.838,135.8022,135.8201,2824.0
2018-07-02 12:50:00,151.44,151.47,151.44,151.44,1028.0,135.7932,135.8201,135.7932,135.7932,1028.0
2018-07-02 12:55:00,151.45,151.46,151.39,151.39,2458.0,135.8022,135.8111,135.7484,135.7484,2458.0
2018-07-02 13:00:00,151.4,151.44,151.4,151.4,1100.0,135.7573,135.7932,135.7573,135.7573,1100.0
2018-07-02 13:05:00,151.32,151.33,151.23,151.27,2858.0,135.6856,135.6946,135.6049,135.6408,2858.0
2018-07-02 13:10:00,151.29,151.29,151.18,151.18,4831.0,135.6587,135.6587,135.5601,135.5601,4831.0
2018-07-02 13:15:00,151.17,151.2,151.1,151.2,10689.0,135.5511,135.578,135.4883,135.578,10689.0
2018-07-02 13:20:00,151.21,151.22,151.12,151.19,3119.0,135.587,135.5959,135.5063,135.569,3119.0
2018-07-02 13:25:00,151.22,151.23,151.15,151.15,2018.0,135.5959,135.6049,135.5332,135.5332,2018.0
2018-07-02 13:30:00,151.11,151.21,151.11,151.21,9687.0,135.4973,135.587,135.4973,135.587,9687.0
2018-07-02 13:35:00,151.21,151.35,151.21,151.34,3267.0,135.587,135.7125,135.587,135.7035,3267.0
2018-07-02 13:40:00,151.35,151.42,151.34,151.42,2562.0,135.7125,135.7753,135.7035,135.7753,2562.0
2018-07-02 13:45:00,151.45,151.66,151.45,151.63,15909.0,135.8022,135.9905,135.8022,135.9636,15909.0
2018-07-02 13:50:00,151.64,151.7,151.62,151.66,16802.0,135.9725,136.0263,135.9546,135.9905,16802.0
2018-07-02 13:55:00,151.67,151.68,151.62,151.63,4246.0,135.9994,136.0084,135.9546,135.9636,4246.0
2018-07-02 14:00:00,151.64,151.69,151.63,151.68,9997.0,135.9725,136.0174,135.9636,136.0084,9997.0
2018-07-02 14:05:00,151.68,151.82,151.68,151.72,8079.0,136.0084,136.1339,136.0084,136.0443,8079.0
2018-07-02 14:10:00,151.74,151.87,151.7,151.81,28322.0,136.0622,136.1788,136.0263,136.125,28322.0
2018-07-02 14:15:00,151.82,151.95,151.82,151.95,5846.0,136.1339,136.2505,136.1339,136.2505,5846.0
2018-07-02 14:20:00,151.91,151.95,151.84,151.95,6100.0,136.2146,136.2505,136.1519,136.2505,6100.0
2018-07-02 14:25:00,151.93,151.96,151.88,151.96,200776.0,136.2326,136.2595,136.1877,136.2595,200776.0
2018-07-02 14:30:00,152.04,152.08,151.98,151.98,6953.0,136.3312,136.3671,136.2774,136.2774,6953.0
2018-07-02 14:35:00,151.91,151.94,151.88,151.88,5192.0,136.2146,136.2415,136.1877,136.1877,5192.0
2018-07-02 14:40:00,151.88,151.9,151.84,151.9,2738.0,136.1877,136.2057,136.1519,136.2057,2738.0
2018-07-02 14:45:00,151.88,151.89,151.83,151.85,3079.0,136.1877,136.1967,136.1429,136.1608,3079.0
2018-07-02 14:50:00,151.86,151.86,151.82,151.83,5529.0,136.1698,136.1698,136.1339,136.1429,5529.0
2018-07-02 14:55:00,151.8,151.8,151.71,151.74,15221.0,136.116,136.116,136.0353,136.0622,15221.0
2018-07-02 15:00:00,151.75,151.78,151.66,151.67,14361.0,136.0712,136.0981,135.9905,135.9994,14361.0
2018-07-02 15:05:00,151.68,151.73,151.67,151.71,11744.0,136.0084,136.0532,135.9994,136.0353,11744.0
2018-07-02 15:10:00,151.71,151.84,151.71,151.8,30820.0,136.0353,136.1519,136.0353,136.116,30820.0
2018-07-02 15:15:00,151.8,151.87,151.77,151.87,41822.0,136.116,136.1788,136.0891,136.1788,41822.0
2018-07-02 15:20:00,151.87,151.91,151.84,151.9,5136.0,136.1788,136.2146,136.1519,136.2057,5136.0
2018-07-02 15:25:00,151.96,152.06,151.92,152.04,132546.0,136.2595,136.3491,136.2236,136.3312,132546.0
2018-07-02 15:30:00,152.04,152.05,151.89,151.92,31847.0,136.3312,136.3402,136.1967,136.2236,31847.0
2018-07-02 15:35:00,151.94,152.13,151.94,152.12,15771.0,136.2415,136.4119,136.2415,136.4029,15771.0
2018-07-02 15:40:00,152.11,152.15,152.01,152.09,8882.0,136.394,136.4298,136.3043,136.376,8882.0
2018-07-02 15:45:00,152.13,152.21,152.07,152.21,13838.0,136.4119,136.4836,136.3581,136.4836,13838.0
2018-07-02 15:50:00,152.22,152.34,152.22,152.27,26351.0,136.4926,136.6002,136.4926,136.5374,26351.0
2018-07-02 15:55:00,152.27,152.43,152.25,152.38,30356.0,136.5374,136.6809,136.5195,136.6361,30356.0
2018-07-03 09:30:00,152.27,152.52,152.16,152.18,3834.0,137.1518,137.3769,137.0527,137.0707,3834.0
2018-07-03 09:35:00,152.25,152.26,152.05,152.05,2066.0,137.1337,137.1428,136.9536,136.9536,2066.0
2018-07-03 09:40:00,152.08,152.22,152.08,152.22,1164.0,136.9806,137.1067,136.9806,137.1067,1164.0
2018-07-03 09:45:00,152.12,152.29,152.11,152.29,2618.0,137.0167,137.1698,137.0076,137.1698,2618.0
2018-07-03 09:50:00,152.17,152.17,152.12,152.17,1707.0,137.0617,137.0617,137.0167,137.0617,1707.0
2018-07-03 09:55:00,152.12,152.14,151.94,152.07,15503.0,137.0167,137.0347,136.8545,136.9716,15503.0
2018-07-03 10:00:00,152.12,152.15,152.1,152.15,1100.0,137.0167,137.0437,136.9986,137.0437,1100.0
2018-07-03 10:05:00,152.11,152.2,152.02,152.07,3194.0,137.0076,137.0887,136.9266,136.9716,3194.0
2018-07-03 10:10:00,152.11,152.12,152.06,152.06,1400.0,137.0076,137.0167,136.9626,136.9626,1400.0
2018-07-03 10:15:00,152.11,152.12,152.07,152.1,6208.0,137.0076,137.0167,136.9716,136.9986,6208.0
2018-07-03 10:20:00,152.17,152.19,152.12,152.19,1079.0,137.0617,137.0797,137.0167,137.0797,1079.0
2018-07-03 10:25:00,152.14,152.2,152.11,152.15,2050.0,137.0347,137.0887,137.0076,137.0437,2050.0
2018-07-03 10:30:00,152.13,152.25,152.09,152.19,7174.0,137.0257,137.1337,136.9896,137.0797,7174.0
2018-07-03 10:35:00,152.19,152.26,152.16,152.22,21256.0,137.0797,137.1428,137.0527,137.1067,21256.0
2018-07-03 10:40:00,152.22,152.22,152.16,152.22,10158.0,137.1067,137.1067,137.0527,137.1067,10158.0
2018-07-03 10:45:00,152.21,152.24,152.0,152.04,9063.0,137.0977,137.1247,136.9086,136.9446,9063.0
2018-07-03 10:50:00,151.92,152.04,151.92,151.99,4812.0,136.8365,136.9446,136.8365,136.8996,4812.0
2018-07-03 10:55:00,151.92,151.93,151.83,151.87,21662.0,136.8365,136.8455,136.7554,136.7915,21662.0
2018-07-03 11:00:00,151.9,151.94,151.82,151.93,3650.0,136.8185,136.8545,136.7464,136.8455,3650.0
2018-07-03 11:05:00,151.9,151.99,151.9,151.96,4223.0,136.8185,136.8996,136.8185,136.8725,4223.0
2018-07-03 11:10:00,151.92,151.99,151.89,151.99,3850.0,136.8365,136.8996,136.8095,136.8996,3850.0
2018-07-03 11:15:00,151.96,152.0,151.96,151.99,1455.0,136.8725,136.9086,136.8725,136.8996,1455.0
2018-07-03 11:20:00,151.99,152.0,151.92,151.92,18005.0,136.8996,136.9086,136.8365,136.8365,18005.0
2018-07-03 11:25:00,151.91,152.0,151.85,151.95,31250.0,136.8275,136.9086,136.7735,136.8635,31250.0
2018-07-03 11:30:00,151.97,152.04,151.97,152.03,2000.0,136.8815,136.9446,136.8815,136.9356,2000.0
2018-07-03 11:35:00,152.04,152.05,152.01,152.05,1967.0,136.9446,136.9536,136.9176,136.9536,1967.0
2018-07-03 11:40:00,152.05,152.05,151.97,152.0,2000.0,136.9536,136.9536,136.8815,136.9086,2000.0
2018-07-03 11:45:00,151.99,152.05,151.98,152.05,2600.0,136.8996,136.9536,136.8906,136.9536,2600.0
2018-07-03 11:50:00,152.01,152.02,151.84,151.88,7280.0,136.9176,136.9266,136.7645,136.8005,7280.0
2018-07-03 11:55:00,151.88,151.98,151.86,151.95,14002.0,136.8005,136.8906,136.7825,136.8635,14002.0
2018-07-03 12:00:00,151.97,152.01,151.85,151.85,8959.0,136.8815,136.9176,136.7735,136.7735,8959.0
2018-07-03 12:05:00,151.87,151.89,151.83,151.83,9698.0,136.7915,136.8095,136.7554,136.7554,9698.0
2018-07-03 12:10:00,151.87,151.87,151.64,151.65,11776.0,136.7915,136.7915,136.5843,136.5933,11776.0
2018-07-03 12:15:00,151.67,151.73,151.64,151.72,3570.0,136.6113,136.6654,136.5843,136.6564,3570.0
2018-07-03 12:20:00,151.71,151.77,151.68,151.77,2750.0,136.6474,136.7014,136.6203,136.7014,2750.0
2018-07-03 12:25:00,151.76,151.76,151.63,151.66,1958.0,136.6924,136.6924,136.5753,136.6023,1958.0
2018-07-03 12:30:00,151.61,151.61,151.52,151.54,14835.0,136.5573,136.5573,136.4762,136.4942,14835.0
2018-07-03 12:35:00,151.55,151.57,151.37,151.39,11449.0,136.5032,136.5213,136.3411,136.3591,11449.0
2018-07-03 12:40:00,151.34,151.41,151.33,151.39,5951.0,136.3141,136.3771,136.3051,136.3591,5951.0
2018-07-03 12:45:00,151.39,151.39,151.17,151.17,8856.0,136.3591,136.3591,136.161,136.161,8856.0
2018-07-03 12:50:00,151.18,151.18,150.96,151.09,25119.0,136.17,136.17,135.9718,136.0889,25119.0
2018-07-03 12:55:00,151.04,151.13,150.93,151.13,27184.0,136.0439,136.1249,135.9448,136.1249,27184.0
2018-07-05 09:30:00,151.89,151.98,151.77,151.78,9856.0,136.8095,136.8906,136.7014,136.7104,9856.0
2018-07-05 09:35:00,151.78,151.82,151.7,151.73,10109.0,136.7104,136.7464,136.6384,136.6654,10109.0
2018-07-05 09:40:00,151.8,151.89,151.75,151.88,10677.0,136.7284,136.8095,136.6834,136.8005,10677.0
2018-07-05 09:45:00,151.89,151.89,151.64,151.68,8214.0,136.8095,136.8095,136.5843,136.6203,8214.0
2018-07-05 09:50:00,151.64,151.75,151.61,151.73,2150.0,136.5843,136.6834,136.5573,136.6654,2150.0
2018-07-05 09:55:00,151.72,151.81,151.63,151.63,1600.0,136.6564,136.7374,136.5753,136.5753,1600.0
2018-07-05 10:00:00,151.64,151.81,151.64,151.67,7432.0,136.5843,136.7374,136.5843,136.6113,7432.0
2018-07-05 10:05:00,151.67,151.82,151.66,151.82,4117.0,136.6113,136.7464,136.6023,136.7464,4117.0
2018-07-05 10:10:00,151.79,151.8,151.54,151.55,7596.0,136.7194,136.7284,136.4942,136.5032,7596.0
2018-07-05 10:15:00,151.6,151.61,151.52,151.57,4655.0,136.5483,136.5573,136.4762,136.5213,4655.0
2018-07-05 10:20:00,151.55,151.62,151.53,151.61,1266.0,136.5032,136.5663,136.4852,136.5573,1266.0
2018-07-05 10:25:00,151.62,151.63,151.5,151.55,1400.0,136.5663,136.5753,136.4582,136.5032,1400.0
2018-07-05 10:30:00,151.56,151.56,151.43,151.55,7564.0,136.5123,136.5123,136.3952,136.5032,7564.0
2018-07-05 10:35:00,151.53,151.53,151.44,151.46,2128.0,136.4852,136.4852,136.4042,136.4222,2128.0
2018-07-05 10:40:00,151.45,151.52,151.45,151.5,7725.0,136.4132,136.4762,136.4132,136.4582,7725.0
2018-07-05 10:45:00,151.52,151.6,151.49,151.6,7440.0,136.4762,136.5483,136.4492,136.5483,7440.0
2018-07-05 10:50:00,151.54,151.54,151.24,151.3,13955.0,136.4942,136.4942,136.224,136.2781,13955.0
2018-07-05 10:55:00,151.27,151.31,151.2,151.28,3300.0,136.251,136.2871,136.188,136.2601,3300.0
2018-07-05 11:00:00,151.28,151.35,151.23,151.35,3486.0,136.2601,136.3231,136.215,136.3231,3486.0
2018-07-05 11:05:00,151.32,151.34,151.27,151.27,1400.0,136.2961,136.3141,136.251,136.251,1400.0
2018-07-05 11:10:00,151.41,151.45,151.41,151.44,1525.0,136.3771,136.4132,136.3771,136.4042,1525.0
2018-07-05 11:15:00,151.46,151.51,151.46,151.5,4137.0,136.4222,136.4672,136.4222,136.4582,4137.0
2018-07-05 11:20:00,151.58,151.59,151.54,151.58,2515.0,136.5303,136.5393,136.4942,136.5303,2515.0
2018-07-05 11:25:00,151.59,151.72,151.59,151.64,13626.0,136.5393,136.6564,136.5393,136.5843,13626.0
2018-07-05 11:30:00,151.63,151.76,151.63,151.74,13893.0,136.5753,136.6924,136.5753,136.6744,13893.0
2018-07-05 11:35:00,151.75,151.78,151.73,151.74,2666.0,136.6834,136.7104,136.6654,136.6744,2666.0
2018-07-05 11:40:00,151.73,151.75,151.7,151.73,1570.0,136.6654,136.6834,136.6384,136.6654,1570.0
2018-07-05 11:45:00,151.74,151.88,151.74,151.88,6293.0,136.6744,136.8005,136.6744,136.8005,6293.0
2018-07-05 11:50:00,151.82,151.92,151.82,151.88,4782.0,136.7464,136.8365,136.7464,136.8005,4782.0
2018-07-05 11:55:00,151.88,151.88,151.8,151.81,3428.0,136.8005,136.8005,136.7284,136.7374,3428.0
2018-07-05 12:00:00,151.83,152.06,151.83,152.04,5730.0,136.7554,136.9626,136.7554,136.9446,5730.0
2018-07-05 12:05:00,152.11,152.11,152.02,152.07,11700.0,137.0076,137.0076,136.9266,136.9716,11700.0
2018-07-05 12:10:00,152.06,152.07,152.0,152.05,6715.0,136.9626,136.9716,136.9086,136.9536,6715.0
2018-07-05 12:15:00,152.08,152.12,152.04,152.04,3671.0,136.9806,137.0167,136.9446,136.9446,3671.0
2018-07-05 12:20:00,152.04,152.08,152.0,152.04,2216.0,136.9446,136.9806,136.9086,136.9446,2216.0
2018-07-05 12:25:00,152.1,152.1,152.03,152.05,3018.0,136.9986,136.9986,136.9356,136.9536,3018.0
2018-07-05 12:30:00,152.02,152.04,152.0,152.03,2370.0,136.9266,136.9446,136.9086,136.9356,2370.0
2018-07-05 12:35:00,152.05,152.08,152.04,152.06,2660.0,136.9536,136.9806,136.9446,136.9626,2660.0
2018-07-05 12:40:00,152.02,152.08,152.02,152.05,3197.0,136.9266,136.9806,136.9266,136.9536,3197.0
2018-07-05 12:45:00,152.08,152.09,152.02,152.03,1757.0,136.9806,136.9896,136.9266,136.9356,1757.0
2018-07-05 12:50:00,151.95,152.01,151.95,152.01,500.0,136.8635,136.9176,136.8635,136.9176,500.0
2018-07-05 12:55:00,152.04,152.12,152.04,152.09,972.0,136.9446,137.0167,136.9446,136.9896,972.0
2018-07-05 13:00:00,152.09,152.23,152.08,152.23,5400.0,136.9896,137.1157,136.9806,137.1157,5400.0
2018-07-05 13:05:00,152.23,152.25,152.13,152.15,5737.0,137.1157,137.1337,137.0257,137.0437,5737.0
2018-07-05 13:10:00,152.15,152.17,152.15,152.15,500.0,137.0437,137.0617,137.0437,137.0437,500.0
2018-07-05 13:15:00,152.16,152.22,152.16,152.22,2246.0,137.0527,137.1067,137.0527,137.1067,2246.0
2018-07-05 13:20:00,152.21,152.21,152.14,152.19,3312.0,137.0977,137.0977,137.0347,137.0797,3312.0
2018-07-05 13:25:00,152.18,152.18,152.15,152.16,9611.0,137.0707,137.0707,137.0437,137.0527,9611.0
2018-07-05 13:30:00,152.16,152.17,152.07,152.07,2273.0,137.0527,137.0617,136.9716,136.9716,2273.0
2018-07-05 13:35:00,152.05,152.08,152.05,152.07,3059.0,136.9536,136.9806,136.9536,136.9716,3059.0
2018-07-05 13:40:00,152.06,152.06,152.04,152.05,600.0,136.9626,136.9626,136.9446,136.9536,600.0
2018-07-05 13:45:00,152.08,152.14,152.08,152.11,1218.0,136.9806,137.0347,136.9806,137.0076,1218.0
2018-07-05 13:50:00,152.01,152.05,152.01,152.02,7839.0,136.9176,136.9536,136.9176,136.9266,7839.0
2018-07-05 13:55:00,152.06,152.06,152.04,152.06,800.0,136.9626,136.9626,136.9446,136.9626,800.0
2018-07-05 14:00:00,152.17,152.28,152.0,152.0,3643.0,137.0617,137.1608,136.9086,136.9086,3643.0
2018-07-05 14:05:00,152.0,152.0,151.85,151.85,6400.0,136.9086,136.9086,136.7735,136.7735,6400.0
2018-07-05 14:10:00,151.8,151.82,151.67,151.68,15588.0,136.7284,136.7464,136.6113,136.6203,15588.0
2018-07-05 14:15:00,151.67,151.94,151.67,151.94,3098.0,136.6113,136.8545,136.6113,136.8545,3098.0
2018-07-05 14:20:00,151.94,151.95,151.9,151.93,3547.0,136.8545,136.8635,136.8185,136.8455,3547.0
2018-07-05 14:25:00,151.89,152.04,151.88,152.03,2842.0,136.8095,136.9446,136.8005,136.9356,2842.0
2018-07-05 14:30:00,152.04,152.07,152.01,152.07,5578.0,136.9446,136.9716,136.9176,136.9716,5578.0
2018-07-05 14:35:00,152.08,152.09,151.98,151.98,5420.0,136.9806,136.9896,136.8906,136.8906,5420.0
2018-07-05 14:40:00,151.98,151.98,151.93,151.97,3580.0,136.8906,136.8906,136.8455,136.8815,3580.0
2018-07-05 14:45:00,152.05,152.08,152.0,152.0,1200.0,136.9536,136.9806,136.9086,136.9086,1200.0
2018-07-05 14:50:00,151.99,152.05,151.99,152.05,5804.0,136.8996,136.9536,136.8996,136.9536,5804.0
2018-07-05 14:55:00,152.02,152.11,152.01,152.1,1338.0,136.9266,137.0076,136.9176,136.9986,1338.0
2018-07-05 15:00:00,152.07,152.29,152.06,152.28,6278.0,136.9716,137.1698,136.9626,137.1608,6278.0
2018-07-05 15:05:00,152.26,152.26,152.15,152.18,2512.0,137.1428,137.1428,137.0437,137.0707,2512.0
2018-07-05 15:10:00,152.18,152.2,152.13,152.18,3703.0,137.0707,137.0887,137.0257,137.0707,3703.0
2018-07-05 15:15:00,152.18,152.2,152.16,152.2,4351.0,137.0707,137.0887,137.0527,137.0887,4351.0
2018-07-05 15:20:00,152.21,152.21,152.09,152.14,8415.0,137.0977,137.0977,136.9896,137.0347,8415.0
2018-07-05 15:25:00,152.14,152.17,152.09,152.17,6018.0,137.0347,137.0617,136.9896,137.0617,6018.0
2018-07-05 15:30:00,152.14,152.21,152.08,152.21,8674.0,137.0347,137.0977,136.9806,137.0977,8674.0
2018-07-05 15:35:00,152.21,152.23,152.13,152.23,6163.0,137.0977,137.1157,137.0257,137.1157,6163.0
2018-07-05 15:40:00,152.21,152.3,152.21,152.26,4772.0,137.0977,137.1788,137.0977,137.1428,4772.0
2018-07-05 15:45:00,152.23,152.27,152.18,152.23,9575.0,137.1157,137.1518,137.0707,137.1157,9575.0
2018-07-05 15:50:00,152.2,152.41,152.18,152.39,17293.0,137.0887,137.2779,137.0707,137.2598,17293.0
2018-07-05 15:55:00,152.38,152.4,152.31,152.37,49893.0,137.2508,137.2689,137.1878,137.2418,49893.0
2018-07-06 09:30:00,152.49,152.49,152.22,152.22,6135.0,137.3499,137.3499,137.1067,137.1067,6135.0
2018-07-06 09:35:00,152.42,152.59,152.42,152.58,3335.0,137.2869,137.44,137.2869,137.431,3335.0
2018-07-06 09:40:00,152.66,152.66,152.6,152.6,13266.0,137.503,137.503,137.449,137.449,13266.0
2018-07-06 09:45:00,152.6,152.63,152.48,152.49,17489.0,137.449,137.476,137.3409,137.3499,17489.0
2018-07-06 09:50:00,152.45,152.67,152.45,152.66,9753.0,137.3139,137.512,137.3139,137.503,9753.0
2018-07-06 09:55:00,152.68,152.78,152.62,152.77,10730.0,137.5211,137.6111,137.467,137.6021,10730.0
2018-07-06 10:00:00,152.76,152.85,152.75,152.81,8082.0,137.5931,137.6742,137.5841,137.6381,8082.0
2018-07-06 10:05:00,152.78,152.85,152.71,152.84,6615.0,137.6111,137.6742,137.5481,137.6652,6615.0
2018-07-06 10:10:00,152.87,152.9,152.82,152.83,9930.0,137.6922,137.7192,137.6472,137.6562,9930.0
2018-07-06 10:15:00,152.84,152.92,152.83,152.86,16007.0,137.6652,137.7372,137.6562,137.6832,16007.0
2018-07-06 10:20:00,152.82,152.83,152.73,152.79,7830.0,137.6472,137.6562,137.5661,137.6201,7830.0
2018-07-06 10:25:00,152.8,152.94,152.79,152.91,7300.0,137.6291,137.7552,137.6201,137.7282,7300.0
2018-07-06 10:30:00,152.94,152.94,152.81,152.83,7600.0,137.7552,137.7552,137.6381,137.6562,7600.0
2018-07-06 10:35:00,152.82,152.95,152.81,152.9,11681.0,137.6472,137.7642,137.6381,137.7192,11681.0
2018-07-06 10:40:00,152.9,153.08,152.9,153.05,10897.0,137.7192,137.8813,137.7192,137.8543,10897.0
2018-07-06 10:45:00,153.06,153.11,153.02,153.06,19020.0,137.8633,137.9084,137.8273,137.8633,19020.0
2018-07-06 10:50:00,153.05,153.12,153.02,153.12,8663.0,137.8543,137.9174,137.8273,137.9174,8663.0
2018-07-06 10:55:00,153.11,153.18,153.1,153.13,8223.0,137.9084,137.9714,137.8994,137.9264,8223.0
2018-07-06 11:00:00,153.13,153.21,153.11,153.15,10617.0,137.9264,137.9984,137.9084,137.9444,10617.0
2018-07-06 11:05:00,153.15,153.38,153.12,153.38,19005.0,137.9444,138.1516,137.9174,138.1516,19005.0
2018-07-06 11:10:00,153.36,153.42,153.35,153.42,18369.0,138.1335,138.1876,138.1245,138.1876,18369.0
2018-07-06 11:15:00,153.43,153.52,153.39,153.49,13799.0,138.1966,138.2777,138.1606,138.2506,13799.0
2018-07-06 11:20:00,153.5,153.51,153.43,153.44,20043.0,138.2596,138.2686,138.1966,138.2056,20043.0
2018-07-06 11:25:00,153.44,153.51,153.43,153.49,17836.0,138.2056,138.2686,138.1966,138.2506,17836.0
2018-07-06 11:30:00,153.48,153.55,153.47,153.55,30473.0,138.2416,138.3047,138.2326,138.3047,30473.0
2018-07-06 11:35:00,153.54,153.7,153.54,153.69,18400.0,138.2957,138.4398,138.2957,138.4308,18400.0
2018-07-06 11:40:00,153.69,153.72,153.66,153.72,13174.0,138.4308,138.4578,138.4038,138.4578,13174.0
2018-07-06 11:45:00,153.73,153.77,153.72,153.74,7166.0,138.4668,138.5028,138.4578,138.4758,7166.0
2018-07-06 11:50:00,153.74,153.74,153.58,153.62,22852.0,138.4758,138.4758,138.3317,138.3677,22852.0
2018-07-06 11:55:00,153.6,153.66,153.57,153.63,14895.0,138.3497,138.4038,138.3227,138.3767,14895.0
2018-07-06 12:00:00,153.64,153.74,153.64,153.71,9889.0,138.3857,138.4758,138.3857,138.4488,9889.0
2018-07-06 12:05:00,153.71,153.81,153.7,153.78,27735.0,138.4488,138.5389,138.4398,138.5118,27735.0
2018-07-06 12:10:00,153.79,153.8,153.75,153.78,2921.0,138.5208,138.5299,138.4848,138.5118,2921.0
2018-07-06 12:15:00,153.77,153.78,153.71,153.73,5602.0,138.5028,138.5118,138.4488,138.4668,5602.0
2018-07-06 12:20:00,153.74,153.79,153.69,153.79,24411.0,138.4758,138.5208,138.4308,138.5208,24411.0
2018-07-06 12:25:00,153.79,153.83,153.75,153.8,26422.0,138.5208,138.5569,138.4848,138.5299,26422.0
2018-07-06 12:30:00,153.79,153.79,153.74,153.74,10015.0,138.5208,138.5208,138.4758,138.4758,10015.0
2018-07-06 12:35:00,153.73,153.8,153.72,153.78,5528.0,138.4668,138.5299,138.4578,138.5118,5528.0
2018-07-06 12:40:00,153.79,153.79,153.72,153.74,11743.0,138.5208,138.5208,138.4578,138.4758,11743.0
2018-07-06 12:45:00,153.74,153.74,153.63,153.64,7827.0,138.4758,138.4758,138.3767,138.3857,7827.0
2018-07-06 12:50:00,153.64,153.66,153.61,153.62,4686.0,138.3857,138.4038,138.3587,138.3677,4686.0
2018-07-06 12:55:00,153.62,153.67,153.62,153.67,28682.0,138.3677,138.4128,138.3677,138.4128,28682.0
2018-07-06 13:00:00,153.68,153.78,153.68,153.78,6099.0,138.4218,138.5118,138.4218,138.5118,6099.0
2018-07-06 13:05:00,153.78,153.79,153.77,153.78,2000.0,138.5118,138.5208,138.5028,138.5118,2000.0
2018-07-06 13:10:00,153.76,153.78,153.74,153.75,12161.0,138.4938,138.5118,138.4758,138.4848,12161.0
2018-07-06 13:15:00,153.76,153.8,153.76,153.8,6288.0,138.4938,138.5299,138.4938,138.5299,6288.0
2018-07-06 13:20:00,153.82,153.83,153.76,153.76,2785.0,138.5479,138.5569,138.4938,138.4938,2785.0
2018-07-06 13:25:00,153.77,153.79,153.76,153.79,8147.0,138.5028,138.5208,138.4938,138.5208,8147.0
2018-07-06 13:30:00,153.8,153.82,153.79,153.81,10215.0,138.5299,138.5479,138.5208,138.5389,10215.0
2018-07-06 13:35:00,153.81,153.85,153.8,153.83,184024.0,138.5389,138.5749,138.5299,138.5569,184024.0
2018-07-06 13:40:00,153.83,153.86,153.73,153.75,41998.0,138.5569,138.5839,138.4668,138.4848,41998.0
2018-07-06 13:45:00,153.75,153.77,153.74,153.76,7418.0,138.4848,138.5028,138.4758,138.4938,7418.0
2018-07-06 13:50:00,153.75,153.82,153.75,153.8,31838.0,138.4848,138.5479,138.4848,138.5299,31838.0
2018-07-06 13:55:00,153.8,153.8,153.78,153.78,15170.0,138.5299,138.5299,138.5118,138.5118,15170.0
2018-07-06 14:00:00,153.77,153.78,153.7,153.75,29703.0,138.5028,138.5118,138.4398,138.4848,29703.0
2018-07-06 14:05:00,153.74,153.77,153.72,153.72,12534.0,138.4758,138.5028,138.4578,138.4578,12534.0
2018-07-06 14:10:00,153.73,153.76,153.73,153.73,5715.0,138.4668,138.4938,138.4668,138.4668,5715.0
2018-07-06 14:15:00,153.73,153.75,153.71,153.71,11030.0,138.4668,138.4848,138.4488,138.4488,11030.0
2018-07-06 14:20:00,153.71,153.74,153.71,153.73,4314.0,138.4488,138.4758,138.4488,138.4668,4314.0
2018-07-06 14:25:00,153.74,153.75,153.72,153.75,9241.0,138.4758,138.4848,138.4578,138.4848,9241.0
2018-07-06 14:30:00,153.73,153.76,153.73,153.73,5668.0,138.4668,138.4938,138.4668,138.4668,5668.0
2018-07-06 14:35:00,153.72,153.72,153.6,153.62,13065.0,138.4578,138.4578,138.3497,138.3677,13065.0
2018-07-06 14:40:00,153.62,153.66,153.61,153.65,7044.0,138.3677,138.4038,138.3587,138.3947,7044.0
2018-07-06 14:45:00,153.66,153.69,153.65,153.69,3969.0,138.4038,138.4308,138.3947,138.4308,3969.0
2018-07-06 14:50:00,153.69,153.73,153.68,153.73,35274.0,138.4308,138.4668,138.4218,138.4668,35274.0
2018-07-06 14:55:00,153.74,153.82,153.73,153.78,14500.0,138.4758,138.5479,138.4668,138.5118,14500.0
2018-07-06 15:00:00,153.77,153.85,153.77,153.85,6599.0,138.5028,138.5749,138.5028,138.5749,6599.0
2018-07-06 15:05:00,153.85,153.86,153.81,153.85,9753.0,138.5749,138.5839,138.5389,138.5749,9753.0
2018-07-06 15:10:00,153.83,153.85,153.8,153.8,11146.0,138.5569,138.5749,138.5299,138.5299,11146.0
2018-07-06 15:15:00,153.8,153.81,153.74,153.78,21234.0,138.5299,138.5389,138.4758,138.5118,21234.0
2018-07-06 15:20:00,153.78,153.83,153.75,153.81,11861.0,138.5118,138.5569,138.4848,138.5389,11861.0
2018-07-06 15:25:00,153.82,153.93,153.82,153.87,19844.0,138.5479,138.6469,138.5479,138.5929,19844.0
2018-07-06 15:30:00,153.87,153.89,153.8,153.84,14317.0,138.5929,138.6109,138.5299,138.5659,14317.0
2018-07-06 15:35:00,153.81,153.81,153.72,153.76,17895.0,138.5389,138.5389,138.4578,138.4938,17895.0
2018-07-06 15:40:00,153.75,153.77,153.57,153.58,17742.0,138.4848,138.5028,138.3227,138.3317,17742.0
2018-07-06 15:45:00,153.56,153.6,153.47,153.5,30321.0,138.3137,138.3497,138.2326,138.2596,30321.0
2018-07-06 15:50:00,153.49,153.63,153.44,153.59,21973.0,138.2506,138.3767,138.2056,138.3407,21973.0
2018-07-06 15:55:00,153.58,153.77,153.58,153.68,56432.0,138.3317,138.5028,138.3317,138.4218,56432.0
2018-07-09 09:30:00,154.35,154.53,154.35,154.53,13402.0,139.0252,139.1874,139.0252,139.1874,13402.0
2018-07-09 09:35:00,154.53,154.63,154.53,154.6,18737.0,139.1874,139.2774,139.1874,139.2504,18737.0
2018-07-09 09:40:00,154.59,154.67,154.57,154.59,29112.0,139.2414,139.3135,139.2234,139.2414,29112.0
2018-07-09 09:45:00,154.59,154.62,154.58,154.59,15218.0,139.2414,139.2684,139.2324,139.2414,15218.0
2018-07-09 09:50:00,154.53,154.61,154.46,154.46,7302.0,139.1874,139.2594,139.1243,139.1243,7302.0
2018-07-09 09:55:00,154.48,154.6,154.46,154.53,11132.0,139.1423,139.2504,139.1243,139.1874,11132.0
2018-07-09 10:00:00,154.54,154.55,154.47,154.48,2062.0,139.1964,139.2054,139.1333,139.1423,2062.0
2018-07-09 10:05:00,154.48,154.54,154.39,154.45,2267.0,139.1423,139.1964,139.0613,139.1153,2267.0
2018-07-09 10:10:00,154.45,154.47,154.37,154.39,2708.0,139.1153,139.1333,139.0433,139.0613,2708.0
2018-07-09 10:15:00,154.39,154.41,154.34,154.41,12924.0,139.0613,139.0793,139.0162,139.0793,12924.0
2018-07-09 10:20:00,154.4,154.49,154.36,154.46,14787.0,139.0703,139.1513,139.0343,139.1243,14787.0
2018-07-09 10:25:00,154.46,154.51,154.44,154.46,18695.0,139.1243,139.1694,139.1063,139.1243,18695.0
2018-07-09 10:30:00,154.47,154.54,154.47,154.49,10378.0,139.1333,139.1964,139.1333,139.1513,10378.0
2018-07-09 10:35:00,154.48,154.6,154.48,154.57,12114.0,139.1423,139.2504,139.1423,139.2234,12114.0
2018-07-09 10:40:00,154.58,154.59,154.55,154.56,10558.0,139.2324,139.2414,139.2054,139.2144,10558.0
2018-07-09 10:45:00,154.57,154.67,154.57,154.64,20235.0,139.2234,139.3135,139.2234,139.2865,20235.0
2018-07-09 10:50:00,154.65,154.68,154.59,154.65,25353.0,139.2955,139.3225,139.2414,139.2955,25353.0
2018-07-09 10:55:00,154.64,154.73,154.63,154.71,16898.0,139.2865,139.3675,139.2774,139.3495,16898.0
2018-07-09 11:00:00,154.73,154.76,154.71,154.76,9364.0,139.3675,139.3945,139.3495,139.3945,9364.0
2018-07-09 11:05:00,154.77,154.78,154.73,154.74,9469.0,139.4035,139.4126,139.3675,139.3765,9469.0
2018-07-09 11:10:00,154.76,154.79,154.76,154.79,10858.0,139.3945,139.4216,139.3945,139.4216,10858.0
2018-07-09 11:15:00,154.79,154.84,154.78,154.83,7547.0,139.4216,139.4666,139.4126,139.4576,7547.0
2018-07-09 11:20:00,154.83,154.87,154.8,154.8,7950.0,139.4576,139.4936,139.4306,139.4306,7950.0
2018-07-09 11:25:00,154.81,154.85,154.76,154.76,16193.0,139.4396,139.4756,139.3945,139.3945,16193.0
2018-07-09 11:30:00,154.75,154.75,154.68,154.74,10410.0,139.3855,139.3855,139.3225,139.3765,10410.0
2018-07-09 11:35:00,154.75,154.83,154.74,154.81,8662.0,139.3855,139.4576,139.3765,139.4396,8662.0
2018-07-09 11:40:00,154.82,154.84,154.79,154.81,6902.0,139.4486,139.4666,139.4216,139.4396,6902.0
2018-07-09 11:45:00,154.81,154.87,154.81,154.84,10987.0,139.4396,139.4936,139.4396,139.4666,10987.0
2018-07-09 11:50:00,154.86,154.86,154.78,154.8,5304.0,139.4846,139.4846,139.4126,139.4306,5304.0
2018-07-09 11:55:00,154.81,154.91,154.72,154.87,20602.0,139.4396,139.5296,139.3585,139.4936,20602.0
2018-07-09 12:00:00,154.87,154.93,154.85,154.91,16583.0,139.4936,139.5477,139.4756,139.5296,16583.0
2018-07-09 12:05:00,154.92,154.99,154.92,154.97,4902.0,139.5387,139.6017,139.5387,139.5837,4902.0
2018-07-09 12:10:00,154.96,154.98,154.95,154.98,4979.0,139.5747,139.5927,139.5657,139.5927,4979.0
2018-07-09 12:15:00,154.98,154.99,154.95,154.95,11669.0,139.5927,139.6017,139.5657,139.5657,11669.0
2018-07-09 12:20:00,154.94,154.94,154.88,154.93,6100.0,139.5567,139.5567,139.5026,139.5477,6100.0
2018-07-09 12:25:00,154.92,154.94,154.89,154.9,10167.0,139.5387,139.5567,139.5116,139.5206,10167.0
2018-07-09 12:30:00,154.91,154.91,154.77,154.89,19751.0,139.5296,139.5296,139.4035,139.5116,19751.0
2018-07-09 12:35:00,154.9,154.91,154.88,154.89,5528.0,139.5206,139.5296,139.5026,139.5116,5528.0
2018-07-09 12:40:00,154.88,154.93,154.85,154.92,22537.0,139.5026,139.5477,139.4756,139.5387,22537.0
2018-07-09 12:45:00,154.92,154.93,154.9,154.9,5278.0,139.5387,139.5477,139.5206,139.5206,5278.0
2018-07-09 12:50:00,154.9,154.9,154.87,154.89,7340.0,139.5206,139.5206,139.4936,139.5116,7340.0
2018-07-09 12:55:00,154.9,154.91,154.88,154.88,52731.0,139.5206,139.5296,139.5026,139.5026,52731.0
2018-07-09 13:00:00,154.88,154.92,154.86,154.9,9547.0,139.5026,139.5387,139.4846,139.5206,9547.0
2018-07-09 13:05:00,154.92,154.92,154.78,154.79,8329.0,139.5387,139.5387,139.4126,139.4216,8329.0
2018-07-09 13:10:00,154.79,154.79,154.7,154.71,6628.0,139.4216,139.4216,139.3405,139.3495,6628.0
2018-07-09 13:15:00,154.72,154.78,154.72,154.78,3079.0,139.3585,139.4126,139.3585,139.4126,3079.0
2018-07-09 13:20:00,154.77,154.82,154.77,154.82,10720.0,139.4035,139.4486,139.4035,139.4486,10720.0
2018-07-09 13:25:00,154.83,154.83,154.81,154.81,11700.0,139.4576,139.4576,139.4396,139.4396,11700.0
2018-07-09 13:30:00,154.8,154.86,154.8,154.86,3541.0,139.4306,139.4846,139.4306,139.4846,3541.0
2018-07-09 13:35:00,154.85,154.85,154.8,154.84,18937.0,139.4756,139.4756,139.4306,139.4666,18937.0
2018-07-09 13:40:00,154.83,154.83,154.79,154.8,2873.0,139.4576,139.4576,139.4216,139.4306,2873.0
2018-07-09 13:45:00,154.8,154.85,154.8,154.85,6774.0,139.4306,139.4756,139.4306,139.4756,6774.0
2018-07-09 13:50:00,154.85,154.91,154.85,154.9,6423.0,139.4756,139.5296,139.4756,139.5206,6423.0
2018-07-09 13:55:00,154.9,154.9,154.87,154.89,199177.0,139.5206,139.5206,139.4936,139.5116,199177.0
2018-07-09 14:00:00,154.88,154.91,154.86,154.91,3707.0,139.5026,139.5296,139.4846,139.5296,3707.0
2018-07-09 14:05:00,154.89,154.89,154.84,154.85,8290.0,139.5116,139.5116,139.4666,139.4756,8290.0
2018-07-09 14:10:00,154.84,154.88,154.83,154.87,10983.0,139.4666,139.5026,139.4576,139.4936,10983.0
2018-07-09 14:15:00,154.87,154.92,154.87,154.91,3759.0,139.4936,139.5387,139.4936,139.5296,3759.0
2018-07-09 14:20:00,154.92,154.93,154.89,154.9,5628.0,139.5387,139.5477,139.5116,139.5206,5628.0
2018-07-09 14:25:00,154.9,154.94,154.9,154.91,10176.0,139.5206,139.5567,139.5206,139.5296,10176.0
2018-07-09 14:30:00,154.91,154.95,154.9,154.93,9777.0,139.5296,139.5657,139.5206,139.5477,9777.0
2018-07-09 14:35:00,154.93,154.97,154.92,154.96,11197.0,139.5477,139.5837,139.5387,139.5747,11197.0
2018-07-09 14:40:00,154.96,155.01,154.96,155.0,10306.0,139.5747,139.6197,139.5747,139.6107,10306.0
2018-07-09 14:45:00,155.0,155.01,154.97,154.97,74730.0,139.6107,139.6197,139.5837,139.5837,74730.0
2018-07-09 14:50:00,154.97,155.0,154.97,154.99,5728.0,139.5837,139.6107,139.5837,139.6017,5728.0
2018-07-09 14:55:00,155.0,155.04,154.99,155.03,13471.0,139.6107,139.6467,139.6017,139.6377,13471.0
2018-07-09 15:00:00,155.02,155.06,154.99,154.99,7129.0,139.6287,139.6648,139.6017,139.6017,7129.0
2018-07-09 15:05:00,154.98,155.04,154.94,155.03,17871.0,139.5927,139.6467,139.5567,139.6377,17871.0
2018-07-09 15:10:00,155.03,155.05,155.01,155.02,6200.0,139.6377,139.6557,139.6197,139.6287,6200.0
2018-07-09 15:15:00,155.01,155.01,154.88,154.9,36165.0,139.6197,139.6197,139.5026,139.5206,36165.0
2018-07-09 15:20:00,154.91,154.94,154.9,154.93,6551.0,139.5296,139.5567,139.5206,139.5477,6551.0
2018-07-09 15:25:00,154.94,154.96,154.92,154.94,20815.0,139.5567,139.5747,139.5387,139.5567,20815.0
2018-07-09 15:30:00,154.95,154.99,154.93,154.97,12438.0,139.5657,139.6017,139.5477,139.5837,12438.0
2018-07-09 15:35:00,154.97,155.0,154.94,155.0,7036.0,139.5837,139.6107,139.5567,139.6107,7036.0
2018-07-09 15:40:00,155.01,155.07,154.99,155.05,13198.0,139.6197,139.6738,139.6017,139.6557,13198.0
2018-07-09 15:45:00,155.05,155.09,155.04,155.09,15278.0,139.6557,139.6918,139.6467,139.6918,15278.0
2018-07-09 15:50:00,155.08,155.08,155.0,155.07,23420.0,139.6828,139.6828,139.6107,139.6738,23420.0
2018-07-09 15:55:00,155.07,155.12,155.04,155.11,57145.0,139.6738,139.7188,139.6467,139.7098,57145.0
2018-07-10 09:30:00,155.48,155.51,155.31,155.34,18095.0,140.0431,140.0701,139.8899,139.917,18095.0
2018-07-10 09:35:00,155.42,155.52,155.41,155.51,14616.0,139.989,140.0791,139.98,140.0701,14616.0
2018-07-10 09:40:00,155.51,155.51,155.37,155.46,4778.0,140.0701,140.0701,139.944,140.025,4778.0
2018-07-10 09:45:00,155.5,155.51,155.35,155.35,3265.0,140.0611,140.0701,139.926,139.926,3265.0
2018-07-10 09:50:00,155.38,155.39,155.3,155.33,34084.0,139.953,139.962,139.8809,139.9079,34084.0
2018-07-10 09:55:00,155.32,155.48,155.32,155.47,14377.0,139.8989,140.0431,139.8989,140.034,14377.0
2018-07-10 10:00:00,155.47,155.56,155.4,155.44,10048.0,140.034,140.1151,139.971,140.007,10048.0
2018-07-10 10:05:00,155.44,155.57,155.43,155.53,2183.0,140.007,140.1241,139.998,140.0881,2183.0
2018-07-10 10:10:00,155.5,155.55,155.46,155.5,8339.0,140.0611,140.1061,140.025,140.0611,8339.0
2018-07-10 10:15:00,155.49,155.58,155.49,155.58,10416.0,140.0521,140.1331,140.0521,140.1331,10416.0
2018-07-10 10:20:00,155.57,155.61,155.56,155.59,971.0,140.1241,140.1601,140.1151,140.1421,971.0
2018-07-10 10:25:00,155.56,155.58,155.48,155.49,1473.0,140.1151,140.1331,140.0431,140.0521,1473.0
2018-07-10 10:30:00,155.48,155.59,155.48,155.52,2752.0,140.0431,140.1421,140.0431,140.0791,2752.0
2018-07-10 10:35:00,155.53,155.6,155.53,155.6,8662.0,140.0881,140.1511,140.0881,140.1511,8662.0
2018-07-10 10:40:00,155.61,155.67,155.6,155.67,4609.0,140.1601,140.2142,140.1511,140.2142,4609.0
2018-07-10 10:45:00,155.68,155.69,155.58,155.58,1400.0,140.2232,140.2322,140.1331,140.1331,1400.0
2018-07-10 10:50:00,155.6,155.62,155.55,155.58,2845.0,140.1511,140.1692,140.1061,140.1331,2845.0
2018-07-10 10:55:00,155.6,155.64,155.59,155.64,5170.0,140.1511,140.1872,140.1421,140.1872,5170.0
2018-07-10 11:00:00,155.66,155.68,155.64,155.64,4055.0,140.2052,140.2232,140.1872,140.1872,4055.0
2018-07-10 11:05:00,155.62,155.69,155.62,155.64,2988.0,140.1692,140.2322,140.1692,140.1872,2988.0
2018-07-10 11:10:00,155.62,155.62,155.47,155.5,2980.0,140.1692,140.1692,140.034,140.0611,2980.0
2018-07-10 11:15:00,155.49,155.55,155.49,155.54,900.0,140.0521,140.1061,140.0521,140.0971,900.0
2018-07-10 11:20:00,155.55,155.55,155.39,155.39,4545.0,140.1061,140.1061,139.962,139.962,4545.0
2018-07-10 11:25:00,155.38,155.43,155.37,155.42,4396.0,139.953,139.998,139.944,139.989,4396.0
2018-07-10 11:30:00,155.41,155.44,155.38,155.42,11226.0,139.98,140.007,139.953,139.989,11226.0
2018-07-10 11:35:00,155.44,155.49,155.44,155.47,1409.0,140.007,140.0521,140.007,140.034,1409.0
2018-07-10 11:40:00,155.48,155.55,155.48,155.55,1521.0,140.0431,140.1061,140.0431,140.1061,1521.0
2018-07-10 11:45:00,155.54,155.58,155.53,155.58,1800.0,140.0971,140.1331,140.0881,140.1331,1800.0
2018-07-10 11:50:00,155.56,155.56,155.53,155.53,870.0,140.1151,140.1151,140.0881,140.0881,870.0
2018-07-10 11:55:00,155.52,155.61,155.52,155.61,7534.0,140.0791,140.1601,140.0791,140.1601,7534.0
2018-07-10 12:00:00,155.61,155.61,155.55,155.56,19726.0,140.1601,140.1601,140.1061,140.1151,19726.0
2018-07-10 12:05:00,155.55,155.56,155.51,155.52,9607.0,140.1061,140.1151,140.0701,140.0791,9607.0
2018-07-10 12:10:00,155.52,155.57,155.52,155.56,3001.0,140.0791,140.1241,140.0791,140.1151,3001.0
2018-07-10 12:15:00,155.55,155.58,155.51,155.54,3012.0,140.1061,140.1331,140.0701,140.0971,3012.0
2018-07-10 12:20:00,155.56,155.59,155.5,155.51,3684.0,140.1151,140.1421,140.0611,140.0701,3684.0
2018-07-10 12:25:00,155.5,155.58,155.49,155.57,6506.0,140.0611,140.1331,140.0521,140.1241,6506.0
2018-07-10 12:30:00,155.58,155.59,155.55,155.59,4861.0,140.1331,140.1421,140.1061,140.1421,4861.0
2018-07-10 12:35:00,155.6,155.6,155.52,155.56,3267.0,140.1511,140.1511,140.0791,140.1151,3267.0
2018-07-10 12:40:00,155.57,155.57,155.5,155.5,5066.0,140.1241,140.1241,140.0611,140.0611,5066.0
2018-07-10 12:45:00,155.5,155.53,155.48,155.48,1638.0,140.0611,140.0881,140.0431,140.0431,1638.0
2018-07-10 12:50:00,155.45,155.45,155.42,155.42,1254.0,140.016,140.016,139.989,139.989,1254.0
2018-07-10 12:55:00,155.43,155.46,155.43,155.46,1960.0,139.998,140.025,139.998,140.025,1960.0
2018-07-10 13:00:00,155.47,155.51,155.45,155.5,3600.0,140.034,140.0701,140.016,140.0611,3600.0
2018-07-10 13:05:00,155.51,155.51,155.42,155.42,971.0,140.0701,140.0701,139.989,139.989,971.0
2018-07-10 13:10:00,155.4,155.5,155.37,155.46,11025.0,139.971,140.0611,139.944,140.025,11025.0
2018-07-10 13:15:00,155.46,155.46,155.35,155.41,4702.0,140.025,140.025,139.926,139.98,4702.0
2018-07-10 13:20:00,155.42,155.45,155.37,155.38,5345.0,139.989,140.016,139.944,139.953,5345.0
2018-07-10 13:25:00,155.37,155.4,155.37,155.37,2971.0,139.944,139.971,139.944,139.944,2971.0
2018-07-10 13:30:00,155.37,155.37,155.29,155.29,3900.0,139.944,139.944,139.8719,139.8719,3900.0
2018-07-10 13:35:00,155.29,155.31,155.23,155.24,6957.0,139.8719,139.8899,139.8179,139.8269,6957.0
2018-07-10 13:40:00,155.22,155.27,155.21,155.23,10254.0,139.8089,139.8539,139.7999,139.8179,10254.0
2018-07-10 13:45:00,155.25,155.25,155.17,155.18,7921.0,139.8359,139.8359,139.7638,139.7728,7921.0
2018-07-10 13:50:00,155.16,155.25,155.15,155.25,2842.0,139.7548,139.8359,139.7458,139.8359,2842.0
2018-07-10 13:55:00,155.26,155.35,155.26,155.32,7159.0,139.8449,139.926,139.8449,139.8989,7159.0
2018-07-10 14:00:00,155.34,155.41,155.34,155.41,204410.0,139.917,139.98,139.917,139.98,204410.0
2018-07-10 14:05:00,155.42,155.44,155.38,155.42,11560.0,139.989,140.007,139.953,139.989,11560.0
2018-07-10 14:10:00,155.41,155.45,155.41,155.44,1300.0,139.98,140.016,139.98,140.007,1300.0
2018-07-10 14:15:00,155.44,155.44,155.38,155.41,4458.0,140.007,140.007,139.953,139.98,4458.0
2018-07-10 14:20:00,155.41,155.42,155.39,155.41,6393.0,139.98,139.989,139.962,139.98,6393.0
2018-07-10 14:25:00,155.41,155.52,155.41,155.47,6670.0,139.98,140.0791,139.98,140.034,6670.0
2018-07-10 14:30:00,155.49,155.52,155.48,155.5,13672.0,140.0521,140.0791,140.0431,140.0611,13672.0
2018-07-10 14:35:00,155.5,155.51,155.46,155.5,6292.0,140.0611,140.0701,140.025,140.0611,6292.0
2018-07-10 14:40:00,155.49,155.51,155.44,155.44,6082.0,140.0521,140.0701,140.007,140.007,6082.0
2018-07-10 14:45:00,155.43,155.51,155.42,155.5,2702.0,139.998,140.0701,139.989,140.0611,2702.0
2018-07-10 14:50:00,155.51,155.51,155.47,155.48,5872.0,140.0701,140.0701,140.034,140.0431,5872.0
2018-07-10 14:55:00,155.44,155.54,155.44,155.54,7750.0,140.007,140.0971,140.007,140.0971,7750.0
2018-07-10 15:00:00,155.54,155.55,155.48,155.53,3291.0,140.0971,140.1061,140.0431,140.0881,3291.0
2018-07-10 15:05:00,155.51,155.53,155.5,155.53,1059.0,140.0701,140.0881,140.0611,140.0881,1059.0
2018-07-10 15:10:00,155.54,155.55,155.5,155.53,1812.0,140.0971,140.1061,140.0611,140.0881,1812.0
2018-07-10 15:15:00,155.52,155.56,155.52,155.55,4180.0,140.0791,140.1151,140.0791,140.1061,4180.0
2018-07-10 15:20:00,155.56,155.58,155.54,155.57,3234.0,140.1151,140.1331,140.0971,140.1241,3234.0
2018-07-10 15:25:00,155.57,155.57,155.48,155.51,8391.0,140.1241,140.1241,140.0431,140.0701,8391.0
2018-07-10 15:30:00,155.52,155.59,155.52,155.59,13804.0,140.0791,140.1421,140.0791,140.1421,13804.0
2018-07-10 15:35:00,155.59,155.64,155.56,155.62,7103.0,140.1421,140.1872,140.1151,140.1692,7103.0
2018-07-10 15:40:00,155.6,155.6,155.53,155.54,4747.0,140.1511,140.1511,140.0881,140.0971,4747.0
2018-07-10 15:45:00,155.52,155.52,155.47,155.49,11729.0,140.0791,140.0791,140.034,140.0521,11729.0
2018-07-10 15:50:00,155.51,155.6,155.51,155.58,9003.0,140.0701,140.1511,140.0701,140.1331,9003.0
2018-07-10 15:55:00,155.58,155.67,155.57,155.61,144487.0,140.1331,140.2142,140.1241,140.1601,144487.0
2018-07-11 09:30:00,154.69,154.78,154.3,154.72,16308.0,139.3315,139.4126,138.9802,139.3585,16308.0
2018-07-11 09:35:00,154.73,154.89,154.72,154.85,32657.0,139.3675,139.5116,139.3585,139.4756,32657.0
2018-07-11 09:40:00,154.82,154.84,154.79,154.8,15142.0,139.4486,139.4666,139.4216,139.4306,15142.0
2018-07-11 09:45:00,154.78,154.79,154.68,154.72,4736.0,139.4126,139.4216,139.3225,139.3585,4736.0
2018-07-11 09:50:00,154.71,154.81,154.71,154.79,5213.0,139.3495,139.4396,139.3495,139.4216,5213.0
2018-07-11 09:55:00,154.79,154.79,154.69,154.73,11889.0,139.4216,139.4216,139.3315,139.3675,11889.0
2018-07-11 10:00:00,154.74,154.95,154.72,154.92,29870.0,139.3765,139.5657,139.3585,139.5387,29870.0
2018-07-11 10:05:00,154.88,154.94,154.86,154.88,10474.0,139.5026,139.5567,139.4846,139.5026,10474.0
2018-07-11 10:10:00,154.87,154.87,154.76,154.83,4405.0,139.4936,139.4936,139.3945,139.4576,4405.0
2018-07-11 10:15:00,154.82,154.97,154.82,154.96,3308.0,139.4486,139.5837,139.4486,139.5747,3308.0
2018-07-11 10:20:00,154.97,155.05,154.97,155.04,14937.0,139.5837,139.6557,139.5837,139.6467,14937.0
2018-07-11 10:25:00,155.04,155.1,155.02,155.09,7810.0,139.6467,139.7008,139.6287,139.6918,7810.0
2018-07-11 10:30:00,155.07,155.15,155.06,155.09,17288.0,139.6738,139.7458,139.6648,139.6918,17288.0
2018-07-11 10:35:00,155.08,155.11,155.02,155.03,36105.0,139.6828,139.7098,139.6287,139.6377,36105.0
2018-07-11 10:40:00,155.02,155.02,154.92,154.96,9025.0,139.6287,139.6287,139.5387,139.5747,9025.0
2018-07-11 10:45:00,154.93,154.93,154.8,154.85,9647.0,139.5477,139.5477,139.4306,139.4756,9647.0
2018-07-11 10:50:00,154.83,154.87,154.81,154.85,5212.0,139.4576,139.4936,139.4396,139.4756,5212.0
2018-07-11 10:55:00,154.85,154.95,154.83,154.95,3457.0,139.4756,139.5657,139.4576,139.5657,3457.0
2018-07-11 11:00:00,154.97,155.09,154.96,155.08,6462.0,139.5837,139.6918,139.5747,139.6828,6462.0
2018-07-11 11:05:00,155.0,155.05,154.98,155.0,5225.0,139.6107,139.6557,139.5927,139.6107,5225.0
2018-07-11 11:10:00,154.97,154.97,154.9,154.9,21856.0,139.5837,139.5837,139.5206,139.5206,21856.0
2018-07-11 11:15:00,154.92,154.94,154.8,154.85,15377.0,139.5387,139.5567,139.4306,139.4756,15377.0
2018-07-11 11:20:00,154.84,154.84,154.72,154.8,15046.0,139.4666,139.4666,139.3585,139.4306,15046.0
2018-07-11 11:25:00,154.8,154.8,154.7,154.71,12910.0,139.4306,139.4306,139.3405,139.3495,12910.0
2018-07-11 11:30:00,154.66,154.67,154.58,154.64,6238.0,139.3045,139.3135,139.2324,139.2865,6238.0
2018-07-11 11:35:00,154.65,154.77,154.65,154.75,11322.0,139.2955,139.4035,139.2955,139.3855,11322.0
2018-07-11 11:40:00,154.72,154.76,154.57,154.57,5140.0,139.3585,139.3945,139.2234,139.2234,5140.0
2018-07-11 11:45:00,154.57,154.66,154.51,154.65,10215.0,139.2234,139.3045,139.1694,139.2955,10215.0
2018-07-11 11:50:00,154.63,154.68,154.61,154.61,11281.0,139.2774,139.3225,139.2594,139.2594,11281.0
2018-07-11 11:55:00,154.6,154.71,154.51,154.51,12553.0,139.2504,139.3495,139.1694,139.1694,12553.0
2018-07-11 12:00:00,154.5,154.56,154.47,154.51,11497.0,139.1604,139.2144,139.1333,139.1694,11497.0
2018-07-11 12:05:00,154.51,154.58,154.5,154.51,8258.0,139.1694,139.2324,139.1604,139.1694,8258.0
2018-07-11 12:10:00,154.51,154.58,154.49,154.58,5805.0,139.1694,139.2324,139.1513,139.2324,5805.0
2018-07-11 12:15:00,154.55,154.68,154.47,154.61,7426.0,139.2054,139.3225,139.1333,139.2594,7426.0
2018-07-11 12:20:00,154.58,154.65,154.57,154.59,5552.0,139.2324,139.2955,139.2234,139.2414,5552.0
2018-07-11 12:25:00,154.6,154.65,154.55,154.63,3848.0,139.2504,139.2955,139.2054,139.2774,3848.0
2018-07-11 12:30:00,154.61,154.77,154.61,154.77,19661.0,139.2594,139.4035,139.2594,139.4035,19661.0
2018-07-11 12:35:00,154.75,154.75,154.7,154.71,5500.0,139.3855,139.3855,139.3405,139.3495,5500.0
2018-07-11 12:40:00,154.72,154.73,154.69,154.7,3898.0,139.3585,139.3675,139.3315,139.3405,3898.0
2018-07-11 12:45:00,154.66,154.76,154.63,154.72,10928.0,139.3045,139.3945,139.2774,139.3585,10928.0
2018-07-11 12:50:00,154.69,154.71,154.64,154.66,6717.0,139.3315,139.3495,139.2865,139.3045,6717.0
2018-07-11 12:55:00,154.65,154.65,154.51,154.55,74229.0,139.2955,139.2955,139.1694,139.2054,74229.0
2018-07-11 13:00:00,154.55,154.62,154.55,154.55,75174.0,139.2054,139.2684,139.2054,139.2054,75174.0
2018-07-11 13:05:00,154.54,154.6,154.5,154.51,56947.0,139.1964,139.2504,139.1604,139.1694,56947.0
2018-07-11 13:10:00,154.5,154.55,154.44,154.55,18844.0,139.1604,139.2054,139.1063,139.2054,18844.0
2018-07-11 13:15:00,154.53,154.59,154.5,154.59,2492.0,139.1874,139.2414,139.1604,139.2414,2492.0
2018-07-11 13:20:00,154.59,154.75,154.59,154.75,9331.0,139.2414,139.3855,139.2414,139.3855,9331.0
2018-07-11 13:25:00,154.75,154.79,154.7,154.72,6207.0,139.3855,139.4216,139.3405,139.3585,6207.0
2018-07-11 13:30:00,154.73,154.85,154.73,154.75,14500.0,139.3675,139.4756,139.3675,139.3855,14500.0
2018-07-11 13:35:00,154.74,154.75,154.67,154.68,9195.0,139.3765,139.3855,139.3135,139.3225,9195.0
2018-07-11 13:40:00,154.67,154.73,154.63,154.68,11976.0,139.3135,139.3675,139.2774,139.3225,11976.0
2018-07-11 13:45:00,154.65,154.65,154.61,154.61,3700.0,139.2955,139.2955,139.2594,139.2594,3700.0
2018-07-11 13:50:00,154.58,154.58,154.49,154.5,5075.0,139.2324,139.2324,139.1513,139.1604,5075.0
2018-07-11 13:55:00,154.5,154.53,154.47,154.49,5701.0,139.1604,139.1874,139.1333,139.1513,5701.0
2018-07-11 14:00:00,154.48,154.61,154.48,154.54,3426.0,139.1423,139.2594,139.1423,139.1964,3426.0
2018-07-11 14:05:00,154.55,154.59,154.47,154.47,2142.0,139.2054,139.2414,139.1333,139.1333,2142.0
2018-07-11 14:10:00,154.43,154.43,154.3,154.34,12716.0,139.0973,139.0973,138.9802,139.0162,12716.0
2018-07-11 14:15:00,154.34,154.38,154.32,154.38,2325.0,139.0162,139.0523,138.9982,139.0523,2325.0
2018-07-11 14:20:00,154.41,154.56,154.41,154.52,12546.0,139.0793,139.2144,139.0793,139.1784,12546.0
2018-07-11 14:25:00,154.53,154.63,154.53,154.62,5001.0,139.1874,139.2774,139.1874,139.2684,5001.0
2018-07-11 14:30:00,154.65,154.71,154.65,154.68,2454.0,139.2955,139.3495,139.2955,139.3225,2454.0
2018-07-11 14:35:00,154.68,154.7,154.66,154.68,8702.0,139.3225,139.3405,139.3045,139.3225,8702.0
2018-07-11 14:40:00,154.67,154.72,154.63,154.71,7652.0,139.3135,139.3585,139.2774,139.3495,7652.0
2018-07-11 14:45:00,154.69,154.7,154.66,154.69,4968.0,139.3315,139.3405,139.3045,139.3315,4968.0
2018-07-11 14:50:00,154.69,154.71,154.65,154.68,1700.0,139.3315,139.3495,139.2955,139.3225,1700.0
2018-07-11 14:55:00,154.68,154.68,154.6,154.65,5221.0,139.3225,139.3225,139.2504,139.2955,5221.0
2018-07-11 15:00:00,154.61,154.71,154.6,154.66,8958.0,139.2594,139.3495,139.2504,139.3045,8958.0
2018-07-11 15:05:00,154.7,154.77,154.7,154.76,6819.0,139.3405,139.4035,139.3405,139.3945,6819.0
2018-07-11 15:10:00,154.75,154.77,154.66,154.67,21298.0,139.3855,139.4035,139.3045,139.3135,21298.0
2018-07-11 15:15:00,154.67,154.67,154.55,154.6,23417.0,139.3135,139.3135,139.2054,139.2504,23417.0
2018-07-11 15:20:00,154.62,154.62,154.51,154.58,12180.0,139.2684,139.2684,139.1694,139.2324,12180.0
2018-07-11 15:25:00,154.58,154.58,154.49,154.49,2104.0,139.2324,139.2324,139.1513,139.1513,2104.0
2018-07-11 15:30:00,154.53,154.63,154.52,154.61,7994.0,139.1874,139.2774,139.1784,139.2594,7994.0
2018-07-11 15:35:00,154.63,154.71,154.63,154.68,3134.0,139.2774,139.3495,139.2774,139.3225,3134.0
2018-07-11 15:40:00,154.65,154.67,154.6,154.6,24488.0,139.2955,139.3135,139.2504,139.2504,24488.0
2018-07-11 15:45:00,154.59,154.74,154.59,154.71,17268.0,139.2414,139.3765,139.2414,139.3495,17268.0
2018-07-11 15:50:00,154.7,154.7,154.55,154.6,15622.0,139.3405,139.3405,139.2054,139.2504,15622.0
2018-07-11 15:55:00,154.6,154.65,154.47,154.49,30041.0,139.2504,139.2955,139.1333,139.1513,30041.0
2018-07-12 09:30:00,155.3,155.3,155.15,155.17,11191.0,139.8809,139.8809,139.7458,139.7638,11191.0
2018-07-12 09:35:00,155.17,155.17,155.07,155.09,15560.0,139.7638,139.7638,139.6738,139.6918,15560.0
2018-07-12 09:40:00,155.1,155.1,154.95,155.03,29679.0,139.7008,139.7008,139.5657,139.6377,29679.0
2018-07-12 09:45:00,155.02,155.02,154.87,154.97,37453.0,139.6287,139.6287,139.4936,139.5837,37453.0
2018-07-12 09:50:00,154.98,155.11,154.97,155.11,26670.0,139.5927,139.7098,139.5837,139.7098,26670.0
2018-07-12 09:55:00,155.1,155.2,155.07,155.16,30749.0,139.7008,139.7909,139.6738,139.7548,30749.0
2018-07-12 10:00:00,155.2,155.29,155.2,155.26,16726.0,139.7909,139.8719,139.7909,139.8449,16726.0
2018-07-12 10:05:00,155.29,155.34,155.27,155.32,11978.0,139.8719,139.917,139.8539,139.8989,11978.0
2018-07-12 10:10:00,155.33,155.33,155.23,155.24,12469.0,139.9079,139.9079,139.8179,139.8269,12469.0
2018-07-12 10:15:00,155.23,155.28,155.21,155.21,17597.0,139.8179,139.8629,139.7999,139.7999,17597.0
2018-07-12 10:20:00,155.23,155.26,155.19,155.2,11717.0,139.8179,139.8449,139.7818,139.7909,11717.0
2018-07-12 10:25:00,155.21,155.45,155.21,155.42,11647.0,139.7999,140.016,139.7999,139.989,11647.0
2018-07-12 10:30:00,155.48,155.48,155.39,155.41,7280.0,140.0431,140.0431,139.962,139.98,7280.0
2018-07-12 10:35:00,155.4,155.44,155.33,155.34,6436.0,139.971,140.007,139.9079,139.917,6436.0
2018-07-12 10:40:00,155.41,155.43,155.28,155.28,5171.0,139.98,139.998,139.8629,139.8629,5171.0
2018-07-12 10:45:00,155.28,155.28,155.2,155.23,4559.0,139.8629,139.8629,139.7909,139.8179,4559.0
2018-07-12 10:50:00,155.23,155.31,155.23,155.26,6842.0,139.8179,139.8899,139.8179,139.8449,6842.0
2018-07-12 10:55:00,155.26,155.28,155.16,155.26,8901.0,139.8449,139.8629,139.7548,139.8449,8901.0
2018-07-12 11:00:00,155.26,155.4,155.26,155.38,10397.0,139.8449,139.971,139.8449,139.953,10397.0
2018-07-12 11:05:00,155.39,155.4,155.36,155.36,2834.0,139.962,139.971,139.935,139.935,2834.0
2018-07-12 11:10:00,155.33,155.38,155.33,155.36,3554.0,139.9079,139.953,139.9079,139.935,3554.0
2018-07-12 11:15:00,155.36,155.39,155.32,155.33,3962.0,139.935,139.962,139.8989,139.9079,3962.0
2018-07-12 11:20:00,155.31,155.33,155.28,155.3,7329.0,139.8899,139.9079,139.8629,139.8809,7329.0
2018-07-12 11:25:00,155.3,155.34,155.27,155.34,3394.0,139.8809,139.917,139.8539,139.917,3394.0
2018-07-12 11:30:00,155.33,155.38,155.33,155.35,4891.0,139.9079,139.953,139.9079,139.926,4891.0
2018-07-12 11:35:00,155.31,155.32,155.21,155.32,7214.0,139.8899,139.8989,139.7999,139.8989,7214.0
2018-07-12 11:40:00,155.33,155.34,155.27,155.34,7123.0,139.9079,139.917,139.8539,139.917,7123.0
2018-07-12 11:45:00,155.33,155.43,155.31,155.41,6700.0,139.9079,139.998,139.8899,139.98,6700.0
2018-07-12 11:50:00,155.42,155.43,155.4,155.43,3435.0,139.989,139.998,139.971,139.998,3435.0
2018-07-12 11:55:00,155.41,155.58,155.41,155.54,11233.0,139.98,140.1331,139.98,140.0971,11233.0
2018-07-12 12:00:00,155.59,155.59,155.55,155.57,2034.0,140.1421,140.1421,140.1061,140.1241,2034.0
2018-07-12 12:05:00,155.56,155.56,155.51,155.51,6695.0,140.1151,140.1151,140.0701,140.0701,6695.0
2018-07-12 12:10:00,155.54,155.59,155.54,155.58,3217.0,140.0971,140.1421,140.0971,140.1331,3217.0
2018-07-12 12:15:00,155.58,155.61,155.56,155.6,2153.0,140.1331,140.1601,140.1151,140.1511,2153.0
2018-07-12 12:20:00,155.61,155.63,155.6,155.61,3414.0,140.1601,140.1782,140.1511,140.1601,3414.0
2018-07-12 12:25:00,155.61,155.65,155.61,155.65,3029.0,140.1601,140.1962,140.1601,140.1962,3029.0
2018-07-12 12:30:00,155.63,155.69,155.63,155.66,2407.0,140.1782,140.2322,140.1782,140.2052,2407.0
2018-07-12 12:35:00,155.67,155.68,155.61,155.64,1500.0,140.2142,140.2232,140.1601,140.1872,1500.0
2018-07-12 12:40:00,155.61,155.61,155.4,155.51,73453.0,140.1601,140.1601,139.971,140.0701,73453.0
2018-07-12 12:45:00,155.49,155.56,155.48,155.55,35673.0,140.0521,140.1151,140.0431,140.1061,35673.0
2018-07-12 12:50:00,155.56,155.64,155.54,155.64,47842.0,140.1151,140.1872,140.0971,140.1872,47842.0
2018-07-12 12:55:00,155.68,155.74,155.68,155.72,1393.0,140.2232,140.2772,140.2232,140.2592,1393.0
2018-07-12 13:00:00,155.74,155.8,155.71,155.77,14378.0,140.2772,140.3313,140.2502,140.3043,14378.0
2018-07-12 13:05:00,155.8,155.8,155.67,155.67,3465.0,140.3313,140.3313,140.2142,140.2142,3465.0
2018-07-12 13:10:00,155.71,155.74,155.67,155.73,2735.0,140.2502,140.2772,140.2142,140.2682,2735.0
2018-07-12 13:15:00,155.73,155.75,155.7,155.74,2097.0,140.2682,140.2862,140.2412,140.2772,2097.0
2018-07-12 13:20:00,155.73,155.73,155.65,155.67,6908.0,140.2682,140.2682,140.1962,140.2142,6908.0
2018-07-12 13:25:00,155.7,155.78,155.68,155.78,6223.0,140.2412,140.3133,140.2232,140.3133,6223.0
2018-07-12 13:30:00,155.78,155.81,155.66,155.67,13058.0,140.3133,140.3403,140.2052,140.2142,13058.0
2018-07-12 13:35:00,155.69,155.75,155.64,155.75,2757.0,140.2322,140.2862,140.1872,140.2862,2757.0
2018-07-12 13:40:00,155.77,155.79,155.75,155.77,5117.0,140.3043,140.3223,140.2862,140.3043,5117.0
2018-07-12 13:45:00,155.75,155.8,155.71,155.73,203622.0,140.2862,140.3313,140.2502,140.2682,203622.0
2018-07-12 13:50:00,155.71,155.71,155.62,155.67,4024.0,140.2502,140.2502,140.1692,140.2142,4024.0
2018-07-12 13:55:00,155.67,155.68,155.58,155.6,12122.0,140.2142,140.2232,140.1331,140.1511,12122.0
2018-07-12 14:00:00,155.59,155.67,155.59,155.6,25325.0,140.1421,140.2142,140.1421,140.1511,25325.0
2018-07-12 14:05:00,155.6,155.61,155.54,155.55,49324.0,140.1511,140.1601,140.0971,140.1061,49324.0
2018-07-12 14:10:00,155.56,155.59,155.52,155.55,14252.0,140.1151,140.1421,140.0791,140.1061,14252.0
2018-07-12 14:15:00,155.57,155.62,155.57,155.61,2227.0,140.1241,140.1692,140.1241,140.1601,2227.0
2018-07-12 14:20:00,155.65,155.65,155.62,155.65,2389.0,140.1962,140.1962,140.1692,140.1962,2389.0
2018-07-12 14:25:00,155.64,155.67,155.64,155.64,8154.0,140.1872,140.2142,140.1872,140.1872,8154.0
2018-07-12 14:30:00,155.64,155.64,155.58,155.63,214818.0,140.1872,140.1872,140.1331,140.1782,214818.0
2018-07-12 14:35:00,155.65,155.65,155.55,155.62,5388.0,140.1962,140.1962,140.1061,140.1692,5388.0
2018-07-12 14:40:00,155.57,155.6,155.55,155.56,7957.0,140.1241,140.1511,140.1061,140.1151,7957.0
2018-07-12 14:45:00,155.56,155.59,155.56,155.59,1659.0,140.1151,140.1421,140.1151,140.1421,1659.0
2018-07-12 14:50:00,155.6,155.61,155.58,155.58,2927.0,140.1511,140.1601,140.1331,140.1331,2927.0
2018-07-12 14:55:00,155.57,155.62,155.56,155.61,1970.0,140.1241,140.1692,140.1151,140.1601,1970.0
2018-07-12 15:00:00,155.63,155.71,155.63,155.7,2426.0,140.1782,140.2502,140.1782,140.2412,2426.0
2018-07-12 15:05:00,155.7,155.71,155.65,155.65,6511.0,140.2412,140.2502,140.1962,140.1962,6511.0
2018-07-12 15:10:00,155.64,155.64,155.54,155.59,7300.0,140.1872,140.1872,140.0971,140.1421,7300.0
2018-07-12 15:15:00,155.62,155.71,155.62,155.66,4949.0,140.1692,140.2502,140.1692,140.2052,4949.0
2018-07-12 15:20:00,155.65,155.65,155.48,155.48,7227.0,140.1962,140.1962,140.0431,140.0431,7227.0
2018-07-12 15:25:00,155.5,155.69,155.5,155.69,6491.0,140.0611,140.2322,140.0611,140.2322,6491.0
2018-07-12 15:30:00,155.69,155.71,155.66,155.69,4419.0,140.2322,140.2502,140.2052,140.2322,4419.0
2018-07-12 15:35:00,155.69,155.73,155.69,155.71,1212.0,140.2322,140.2682,140.2322,140.2502,1212.0
2018-07-12 15:40:00,155.7,155.76,155.66,155.69,12251.0,140.2412,140.2953,140.2052,140.2322,12251.0
2018-07-12 15:45:00,155.66,155.76,155.63,155.76,5988.0,140.2052,140.2953,140.1782,140.2953,5988.0
2018-07-12 15:50:00,155.74,155.75,155.67,155.71,22510.0,140.2772,140.2862,140.2142,140.2502,22510.0
2018-07-12 15:55:00,155.71,155.86,155.71,155.81,34739.0,140.2502,140.3853,140.2502,140.3403,34739.0
2018-07-13 09:30:00,155.74,155.99,155.72,155.86,11215.0,140.2772,140.5024,140.2592,140.3853,11215.0
2018-07-13 09:35:00,155.88,155.89,155.82,155.84,3312.0,140.4033,140.4123,140.3493,140.3673,3312.0
2018-07-13 09:40:00,155.83,155.83,155.72,155.72,5360.0,140.3583,140.3583,140.2592,140.2592,5360.0
2018-07-13 09:45:00,155.67,155.76,155.66,155.76,2280.0,140.2142,140.2953,140.2052,140.2953,2280.0
2018-07-13 09:50:00,155.76,155.76,155.52,155.52,15282.0,140.2953,140.2953,140.0791,140.0791,15282.0
2018-07-13 09:55:00,155.53,155.54,155.44,155.53,6364.0,140.0881,140.0971,140.007,140.0881,6364.0
2018-07-13 10:00:00,155.53,155.67,155.53,155.66,6470.0,140.0881,140.2142,140.0881,140.2052,6470.0
2018-07-13 10:05:00,155.67,155.72,155.63,155.72,4000.0,140.2142,140.2592,140.1782,140.2592,4000.0
2018-07-13 10:10:00,155.72,155.77,155.7,155.72,12848.0,140.2592,140.3043,140.2412,140.2592,12848.0
2018-07-13 10:15:00,155.73,155.78,155.69,155.71,20676.0,140.2682,140.3133,140.2322,140.2502,20676.0
2018-07-13 10:20:00,155.73,155.78,155.71,155.78,2110.0,140.2682,140.3133,140.2502,140.3133,2110.0
2018-07-13 10:25:00,155.78,155.8,155.74,155.74,3450.0,140.3133,140.3313,140.2772,140.2772,3450.0
2018-07-13 10:30:00,155.76,155.81,155.75,155.79,2500.0,140.2953,140.3403,140.2862,140.3223,2500.0
2018-07-13 10:35:00,155.82,155.88,155.78,155.88,4256.0,140.3493,140.4033,140.3133,140.4033,4256.0
2018-07-13 10:40:00,155.88,155.98,155.88,155.92,13764.0,140.4033,140.4934,140.4033,140.4394,13764.0
2018-07-13 10:45:00,155.95,156.05,155.92,155.95,16538.0,140.4664,140.5565,140.4394,140.4664,16538.0
2018-07-13 10:50:00,155.96,156.07,155.95,156.02,9723.0,140.4754,140.5745,140.4664,140.5294,9723.0
2018-07-13 10:55:00,156.01,156.04,155.96,156.0,7167.0,140.5204,140.5475,140.4754,140.5114,7167.0
2018-07-13 11:00:00,156.0,156.05,155.97,156.01,7710.0,140.5114,140.5565,140.4844,140.5204,7710.0
2018-07-13 11:05:00,156.0,156.09,156.0,156.08,5014.0,140.5114,140.5925,140.5114,140.5835,5014.0
2018-07-13 11:10:00,156.1,156.14,156.1,156.11,4975.0,140.6015,140.6375,140.6015,140.6105,4975.0
2018-07-13 11:15:00,156.13,156.14,156.06,156.08,997.0,140.6285,140.6375,140.5655,140.5835,997.0
2018-07-13 11:20:00,156.06,156.15,156.04,156.14,5387.0,140.5655,140.6465,140.5475,140.6375,5387.0
2018-07-13 11:25:00,156.14,156.16,156.12,156.14,2060.0,140.6375,140.6555,140.6195,140.6375,2060.0
2018-07-13 11:30:00,156.09,156.14,156.07,156.1,2959.0,140.5925,140.6375,140.5745,140.6015,2959.0
2018-07-13 11:35:00,156.1,156.1,156.06,156.09,2110.0,140.6015,140.6015,140.5655,140.5925,2110.0
2018-07-13 11:40:00,156.09,156.09,155.87,156.09,50276.0,140.5925,140.5925,140.3943,140.5925,50276.0
2018-07-13 11:45:00,156.1,156.1,155.9,155.91,28813.0,140.6015,140.6015,140.4214,140.4304,28813.0
2018-07-13 11:50:00,155.99,156.01,155.97,155.98,2758.0,140.5024,140.5204,140.4844,140.4934,2758.0
2018-07-13 11:55:00,156.0,156.0,155.93,155.93,1728.0,140.5114,140.5114,140.4484,140.4484,1728.0
2018-07-13 12:00:00,156.01,156.04,155.94,156.02,4838.0,140.5204,140.5475,140.4574,140.5294,4838.0
2018-07-13 12:05:00,156.04,156.08,156.01,156.08,3845.0,140.5475,140.5835,140.5204,140.5835,3845.0
2018-07-13 12:10:00,156.09,156.09,156.04,156.08,3131.0,140.5925,140.5925,140.5475,140.5835,3131.0
2018-07-13 12:15:00,156.08,156.11,156.06,156.11,2168.0,140.5835,140.6105,140.5655,140.6105,2168.0
2018-07-13 12:20:00,156.08,156.08,155.98,156.01,3547.0,140.5835,140.5835,140.4934,140.5204,3547.0
2018-07-13 12:25:00,156.01,156.04,155.99,156.04,2200.0,140.5204,140.5475,140.5024,140.5475,2200.0
2018-07-13 12:30:00,156.02,156.06,155.97,155.98,5668.0,140.5294,140.5655,140.4844,140.4934,5668.0
2018-07-13 12:35:00,155.99,156.0,155.98,155.98,4533.0,140.5024,140.5114,140.4934,140.4934,4533.0
2018-07-13 12:40:00,155.98,156.03,155.96,156.03,3428.0,140.4934,140.5384,140.4754,140.5384,3428.0
2018-07-13 12:45:00,156.04,156.04,156.01,156.03,1900.0,140.5475,140.5475,140.5204,140.5384,1900.0
2018-07-13 12:50:00,156.03,156.06,155.98,156.06,2340.0,140.5384,140.5655,140.4934,140.5655,2340.0
2018-07-13 12:55:00,156.06,156.1,156.06,156.1,4693.0,140.5655,140.6015,140.5655,140.6015,4693.0
2018-07-13 13:00:00,156.11,156.12,156.05,156.11,3000.0,140.6105,140.6195,140.5565,140.6105,3000.0
2018-07-13 13:05:00,156.1,156.1,156.03,156.05,2222.0,140.6015,140.6015,140.5384,140.5565,2222.0
2018-07-13 13:10:00,156.04,156.05,155.98,156.01,1699.0,140.5475,140.5565,140.4934,140.5204,1699.0
2018-07-13 13:15:00,155.98,156.0,155.95,155.98,2400.0,140.4934,140.5114,140.4664,140.4934,2400.0
2018-07-13 13:20:00,155.98,156.01,155.97,156.01,2300.0,140.4934,140.5204,140.4844,140.5204,2300.0
2018-07-13 13:25:00,156.01,156.05,156.0,156.02,3273.0,140.5204,140.5565,140.5114,140.5294,3273.0
2018-07-13 13:30:00,156.02,156.02,155.93,155.93,4800.0,140.5294,140.5294,140.4484,140.4484,4800.0
2018-07-13 13:35:00,155.91,155.95,155.9,155.91,5428.0,140.4304,140.4664,140.4214,140.4304,5428.0
2018-07-13 13:40:00,155.9,155.91,155.89,155.9,2772.0,140.4214,140.4304,140.4123,140.4214,2772.0
2018-07-13 13:45:00,155.92,155.93,155.89,155.89,16361.0,140.4394,140.4484,140.4123,140.4123,16361.0
2018-07-13 13:50:00,155.93,155.96,155.92,155.96,1679.0,140.4484,140.4754,140.4394,140.4754,1679.0
2018-07-13 13:55:00,155.98,155.99,155.94,155.98,2300.0,140.4934,140.5024,140.4574,140.4934,2300.0
2018-07-13 14:00:00,155.97,155.97,155.92,155.94,1700.0,140.4844,140.4844,140.4394,140.4574,1700.0
2018-07-13 14:05:00,155.94,155.95,155.91,155.92,27006.0,140.4574,140.4664,140.4304,140.4394,27006.0
2018-07-13 14:10:00,155.91,155.99,155.91,155.97,267878.0,140.4304,140.5024,140.4304,140.4844,267878.0
2018-07-13 14:15:00,155.98,155.98,155.9,155.9,3557.0,140.4934,140.4934,140.4214,140.4214,3557.0
2018-07-13 14:20:00,155.89,155.94,155.89,155.93,3500.0,140.4123,140.4574,140.4123,140.4484,3500.0
2018-07-13 14:25:00,155.9,155.93,155.87,155.93,5972.0,140.4214,140.4484,140.3943,140.4484,5972.0
2018-07-13 14:30:00,155.9,155.9,155.88,155.88,1474.0,140.4214,140.4214,140.4033,140.4033,1474.0
2018-07-13 14:35:00,155.85,155.88,155.85,155.87,3787.0,140.3763,140.4033,140.3763,140.3943,3787.0
2018-07-13 14:40:00,155.88,155.9,155.88,155.88,9230.0,140.4033,140.4214,140.4033,140.4033,9230.0
2018-07-13 14:45:00,155.88,155.9,155.85,155.9,4660.0,140.4033,140.4214,140.3763,140.4214,4660.0
2018-07-13 14:50:00,155.9,155.96,155.9,155.94,4900.0,140.4214,140.4754,140.4214,140.4574,4900.0
2018-07-13 14:55:00,155.95,155.97,155.92,155.94,10525.0,140.4664,140.4844,140.4394,140.4574,10525.0
2018-07-13 15:00:00,155.94,155.99,155.93,155.98,6778.0,140.4574,140.5024,140.4484,140.4934,6778.0
2018-07-13 15:05:00,155.99,156.01,155.98,156.01,5458.0,140.5024,140.5204,140.4934,140.5204,5458.0
2018-07-13 15:10:00,155.99,156.02,155.96,155.98,18571.0,140.5024,140.5294,140.4754,140.4934,18571.0
2018-07-13 15:15:00,155.98,156.0,155.97,155.97,3491.0,140.4934,140.5114,140.4844,140.4844,3491.0
2018-07-13 15:20:00,155.95,155.97,155.93,155.93,2614.0,140.4664,140.4844,140.4484,140.4484,2614.0
2018-07-13 15:25:00,155.92,155.94,155.89,155.93,7180.0,140.4394,140.4574,140.4123,140.4484,7180.0
2018-07-13 15:30:00,155.91,155.97,155.9,155.97,4599.0,140.4304,140.4844,140.4214,140.4844,4599.0
2018-07-13 15:35:00,155.98,156.02,155.98,156.01,2872.0,140.4934,140.5294,140.4934,140.5204,2872.0
2018-07-13 15:40:00,156.02,156.02,155.92,155.93,4068.0,140.5294,140.5294,140.4394,140.4484,4068.0
2018-07-13 15:45:00,155.92,155.93,155.9,155.91,6515.0,140.4394,140.4484,140.4214,140.4304,6515.0
2018-07-13 15:50:00,155.92,155.96,155.87,155.93,20706.0,140.4394,140.4754,140.3943,140.4484,20706.0
2018-07-13 15:55:00,155.95,156.01,155.91,155.96,39309.0,140.4664,140.5204,140.4304,140.4754,39309.0
2018-07-16 09:30:00,155.95,156.04,155.93,156.03,10647.0,140.4664,140.5475,140.4484,140.5384,10647.0
2018-07-16 09:35:00,155.96,155.97,155.9,155.9,1300.0,140.4754,140.4844,140.4214,140.4214,1300.0
2018-07-16 09:40:00,155.94,155.94,155.89,155.89,2162.0,140.4574,140.4574,140.4123,140.4123,2162.0
2018-07-16 09:45:00,155.79,155.86,155.7,155.84,7154.0,140.3223,140.3853,140.2412,140.3673,7154.0
2018-07-16 09:50:00,155.81,155.89,155.8,155.86,13065.0,140.3403,140.4123,140.3313,140.3853,13065.0
2018-07-16 09:55:00,155.88,155.88,155.74,155.78,9492.0,140.4033,140.4033,140.2772,140.3133,9492.0
2018-07-16 10:00:00,155.78,155.86,155.78,155.81,3800.0,140.3133,140.3853,140.3133,140.3403,3800.0
2018-07-16 10:05:00,155.8,155.84,155.73,155.73,2462.0,140.3313,140.3673,140.2682,140.2682,2462.0
2018-07-16 10:10:00,155.72,155.72,155.69,155.69,2306.0,140.2592,140.2592,140.2322,140.2322,2306.0
2018-07-16 10:15:00,155.71,155.75,155.68,155.74,5066.0,140.2502,140.2862,140.2232,140.2772,5066.0
2018-07-16 10:20:00,155.74,155.74,155.62,155.62,4600.0,140.2772,140.2772,140.1692,140.1692,4600.0
2018-07-16 10:25:00,155.65,155.72,155.64,155.72,47585.0,140.1962,140.2592,140.1872,140.2592,47585.0
2018-07-16 10:30:00,155.73,155.8,155.73,155.76,12881.0,140.2682,140.3313,140.2682,140.2953,12881.0
2018-07-16 10:35:00,155.81,155.83,155.77,155.79,12125.0,140.3403,140.3583,140.3043,140.3223,12125.0
2018-07-16 10:40:00,155.77,155.77,155.69,155.7,5746.0,140.3043,140.3043,140.2322,140.2412,5746.0
2018-07-16 10:45:00,155.68,155.68,155.61,155.61,26296.0,140.2232,140.2232,140.1601,140.1601,26296.0
2018-07-16 10:50:00,155.59,155.61,155.54,155.6,4113.0,140.1421,140.1601,140.0971,140.1511,4113.0
2018-07-16 10:55:00,155.58,155.58,155.5,155.54,7140.0,140.1331,140.1331,140.0611,140.0971,7140.0
2018-07-16 11:00:00,155.57,155.59,155.55,155.55,1330.0,140.1241,140.1421,140.1061,140.1061,1330.0
2018-07-16 11:05:00,155.6,155.63,155.58,155.6,4989.0,140.1511,140.1782,140.1331,140.1511,4989.0
2018-07-16 11:10:00,155.59,155.67,155.58,155.65,4937.0,140.1421,140.2142,140.1331,140.1962,4937.0
2018-07-16 11:15:00,155.66,155.67,155.64,155.67,1424.0,140.2052,140.2142,140.1872,140.2142,1424.0
2018-07-16 11:20:00,155.68,155.69,155.65,155.69,719.0,140.2232,140.2322,140.1962,140.2322,719.0
2018-07-16 11:25:00,155.68,155.71,155.68,155.68,500.0,140.2232,140.2502,140.2232,140.2232,500.0
2018-07-16 11:30:00,155.68,155.7,155.67,155.68,3000.0,140.2232,140.2412,140.2142,140.2232,3000.0
2018-07-16 11:35:00,155.68,155.7,155.67,155.68,1082.0,140.2232,140.2412,140.2142,140.2232,1082.0
2018-07-16 11:40:00,155.71,155.72,155.67,155.72,2100.0,140.2502,140.2592,140.2142,140.2592,2100.0
2018-07-16 11:45:00,155.66,155.66,155.59,155.61,623.0,140.2052,140.2052,140.1421,140.1601,623.0
2018-07-16 11:50:00,155.63,155.64,155.63,155.64,400.0,140.1782,140.1872,140.1782,140.1872,400.0
2018-07-16 11:55:00,155.63,155.68,155.63,155.68,200.0,140.1782,140.2232,140.1782,140.2232,200.0
2018-07-16 12:00:00,155.65,155.65,155.62,155.62,300.0,140.1962,140.1962,140.1692,140.1692,300.0
2018-07-16 12:05:00,155.59,155.63,155.59,155.63,1000.0,140.1421,140.1782,140.1421,140.1782,1000.0
2018-07-16 12:10:00,155.57,155.62,155.57,155.62,700.0,140.1241,140.1692,140.1241,140.1692,700.0
2018-07-16 12:15:00,155.65,155.65,155.65,155.65,100.0,140.1962,140.1962,140.1962,140.1962,100.0
2018-07-16 12:20:00,155.68,155.83,155.68,155.82,5093.0,140.2232,140.3583,140.2232,140.3493,5093.0
2018-07-16 12:25:00,155.83,155.87,155.82,155.84,4028.0,140.3583,140.3943,140.3493,140.3673,4028.0
2018-07-16 12:30:00,155.85,155.85,155.83,155.83,1461.0,140.3763,140.3763,140.3583,140.3583,1461.0
2018-07-16 12:35:00,155.79,155.8,155.78,155.8,5699.0,140.3223,140.3313,140.3133,140.3313,5699.0
2018-07-16 12:40:00,155.79,155.79,155.75,155.77,1945.0,140.3223,140.3223,140.2862,140.3043,1945.0
2018-07-16 12:45:00,155.78,155.79,155.78,155.79,535.0,140.3133,140.3223,140.3133,140.3223,535.0
2018-07-16 12:50:00,155.8,155.83,155.8,155.83,400.0,140.3313,140.3583,140.3313,140.3583,400.0
2018-07-16 12:55:00,155.83,155.86,155.83,155.86,1107.0,140.3583,140.3853,140.3583,140.3853,1107.0
2018-07-16 13:00:00,155.85,155.86,155.84,155.85,5208.0,140.3763,140.3853,140.3673,140.3763,5208.0
2018-07-16 13:05:00,155.84,155.84,155.82,155.83,8556.0,140.3673,140.3673,140.3493,140.3583,8556.0
2018-07-16 13:10:00,155.82,155.84,155.79,155.8,5332.0,140.3493,140.3673,140.3223,140.3313,5332.0
2018-07-16 13:15:00,155.78,155.83,155.78,155.83,1400.0,140.3133,140.3583,140.3133,140.3583,1400.0
2018-07-16 13:20:00,155.88,155.89,155.77,155.77,3000.0,140.4033,140.4123,140.3043,140.3043,3000.0
2018-07-16 13:25:00,155.77,155.78,155.74,155.77,5090.0,140.3043,140.3133,140.2772,140.3043,5090.0
2018-07-16 13:30:00,155.77,155.79,155.77,155.78,2179.0,140.3043,140.3223,140.3043,140.3133,2179.0
2018-07-16 13:35:00,155.81,155.81,155.8,155.81,900.0,140.3403,140.3403,140.3313,140.3403,900.0
2018-07-16 13:40:00,155.84,155.84,155.8,155.8,3647.0,140.3673,140.3673,140.3313,140.3313,3647.0
2018-07-16 13:45:00,155.78,155.8,155.78,155.78,5603.0,140.3133,140.3313,140.3133,140.3133,5603.0
2018-07-16 13:50:00,155.78,155.78,155.75,155.75,4521.0,140.3133,140.3133,140.2862,140.2862,4521.0
2018-07-16 13:55:00,155.75,155.76,155.73,155.76,3381.0,140.2862,140.2953,140.2682,140.2953,3381.0
2018-07-16 14:00:00,155.77,155.79,155.72,155.73,10090.0,140.3043,140.3223,140.2592,140.2682,10090.0
2018-07-16 14:05:00,155.71,155.77,155.69,155.77,7402.0,140.2502,140.3043,140.2322,140.3043,7402.0
2018-07-16 14:10:00,155.79,155.8,155.7,155.74,2596.0,140.3223,140.3313,140.2412,140.2772,2596.0
2018-07-16 14:15:00,155.74,155.76,155.73,155.76,3100.0,140.2772,140.2953,140.2682,140.2953,3100.0
2018-07-16 14:20:00,155.75,155.79,155.73,155.75,3238.0,140.2862,140.3223,140.2682,140.2862,3238.0
2018-07-16 14:25:00,155.74,155.77,155.72,155.72,7151.0,140.2772,140.3043,140.2592,140.2592,7151.0
2018-07-16 14:30:00,155.71,155.72,155.67,155.69,4014.0,140.2502,140.2592,140.2142,140.2322,4014.0
2018-07-16 14:35:00,155.68,155.71,155.65,155.65,3475.0,140.2232,140.2502,140.1962,140.1962,3475.0
2018-07-16 14:40:00,155.64,155.64,155.51,155.56,27466.0,140.1872,140.1872,140.0701,140.1151,27466.0
2018-07-16 14:45:00,155.56,155.56,155.48,155.51,4039.0,140.1151,140.1151,140.0431,140.0701,4039.0
2018-07-16 14:50:00,155.53,155.53,155.47,155.5,1048.0,140.0881,140.0881,140.034,140.0611,1048.0
2018-07-16 14:55:00,155.51,155.52,155.49,155.51,1328.0,140.0701,140.0791,140.0521,140.0701,1328.0
2018-07-16 15:00:00,155.51,155.53,155.48,155.5,7068.0,140.0701,140.0881,140.0431,140.0611,7068.0
2018-07-16 15:05:00,155.51,155.62,155.51,155.62,2020.0,140.0701,140.1692,140.0701,140.1692,2020.0
2018-07-16 15:10:00,155.62,155.65,155.62,155.65,4071.0,140.1692,140.1962,140.1692,140.1962,4071.0
2018-07-16 15:15:00,155.65,155.67,155.6,155.63,4757.0,140.1962,140.2142,140.1511,140.1782,4757.0
2018-07-16 15:20:00,155.65,155.66,155.64,155.64,1657.0,140.1962,140.2052,140.1872,140.1872,1657.0
2018-07-16 15:25:00,155.63,155.64,155.59,155.63,5700.0,140.1782,140.1872,140.1421,140.1782,5700.0
2018-07-16 15:30:00,155.66,155.68,155.64,155.67,6486.0,140.2052,140.2232,140.1872,140.2142,6486.0
2018-07-16 15:35:00,155.68,155.72,155.68,155.72,3920.0,140.2232,140.2592,140.2232,140.2592,3920.0
2018-07-16 15:40:00,155.73,155.75,155.69,155.69,9445.0,140.2682,140.2862,140.2322,140.2322,9445.0
2018-07-16 15:45:00,155.69,155.69,155.64,155.65,29892.0,140.2322,140.2322,140.1872,140.1962,29892.0
2018-07-16 15:50:00,155.65,155.74,155.62,155.64,17184.0,140.1962,140.2772,140.1692,140.1872,17184.0
2018-07-16 15:55:00,155.64,155.79,155.64,155.72,62155.0,140.1872,140.3223,140.1872,140.2592,62155.0
2018-07-17 09:30:00,155.31,155.42,155.21,155.38,9611.0,139.8899,139.989,139.7999,139.953,9611.0
2018-07-17 09:35:00,155.39,155.4,155.34,155.4,600.0,139.962,139.971,139.917,139.971,600.0
2018-07-17 09:40:00,155.37,155.39,155.36,155.39,800.0,139.944,139.962,139.935,139.962,800.0
2018-07-17 09:45:00,155.43,155.5,155.43,155.47,3290.0,139.998,140.0611,139.998,140.034,3290.0
2018-07-17 09:50:00,155.47,155.56,155.47,155.51,8607.0,140.034,140.1151,140.034,140.0701,8607.0
2018-07-17 09:55:00,155.53,155.56,155.5,155.52,5600.0,140.0881,140.1151,140.0611,140.0791,5600.0
2018-07-17 10:00:00,155.55,155.67,155.55,155.62,4358.0,140.1061,140.2142,140.1061,140.1692,4358.0
2018-07-17 10:05:00,155.63,155.63,155.57,155.63,2215.0,140.1782,140.1782,140.1241,140.1782,2215.0
2018-07-17 10:10:00,155.62,155.65,155.61,155.62,4300.0,140.1692,140.1962,140.1601,140.1692,4300.0
2018-07-17 10:15:00,155.64,155.74,155.64,155.74,4824.0,140.1872,140.2772,140.1872,140.2772,4824.0
2018-07-17 10:20:00,155.73,155.75,155.64,155.66,11623.0,140.2682,140.2862,140.1872,140.2052,11623.0
2018-07-17 10:25:00,155.66,155.74,155.64,155.73,20607.0,140.2052,140.2772,140.1872,140.2682,20607.0
2018-07-17 10:30:00,155.75,155.83,155.74,155.81,3011.0,140.2862,140.3583,140.2772,140.3403,3011.0
2018-07-17 10:35:00,155.82,155.84,155.8,155.84,2289.0,140.3493,140.3673,140.3313,140.3673,2289.0
2018-07-17 10:40:00,155.78,155.87,155.76,155.83,5420.0,140.3133,140.3943,140.2953,140.3583,5420.0
2018-07-17 10:45:00,155.83,155.88,155.83,155.86,2761.0,140.3583,140.4033,140.3583,140.3853,2761.0
2018-07-17 10:50:00,155.83,155.87,155.81,155.85,3900.0,140.3583,140.3943,140.3403,140.3763,3900.0
2018-07-17 10:55:00,155.9,156.02,155.9,155.97,7128.0,140.4214,140.5294,140.4214,140.4844,7128.0
2018-07-17 11:00:00,156.01,156.01,155.94,156.0,16342.0,140.5204,140.5204,140.4574,140.5114,16342.0
2018-07-17 11:05:00,156.02,156.08,155.99,156.07,3785.0,140.5294,140.5835,140.5024,140.5745,3785.0
2018-07-17 11:10:00,156.06,156.08,156.03,156.05,2281.0,140.5655,140.5835,140.5384,140.5565,2281.0
2018-07-17 11:15:00,156.04,156.1,156.01,156.05,7099.0,140.5475,140.6015,140.5204,140.5565,7099.0
2018-07-17 11:20:00,156.05,156.07,156.03,156.05,2605.0,140.5565,140.5745,140.5384,140.5565,2605.0
2018-07-17 11:25:00,156.03,156.06,156.02,156.06,1553.0,140.5384,140.5655,140.5294,140.5655,1553.0
2018-07-17 11:30:00,156.05,156.07,156.01,156.04,6485.0,140.5565,140.5745,140.5204,140.5475,6485.0
2018-07-17 11:35:00,156.05,156.06,156.01,156.01,2700.0,140.5565,140.5655,140.5204,140.5204,2700.0
2018-07-17 11:40:00,156.01,156.08,155.99,156.06,1329.0,140.5204,140.5835,140.5024,140.5655,1329.0
2018-07-17 11:45:00,156.14,156.18,156.14,156.16,2078.0,140.6375,140.6736,140.6375,140.6555,2078.0
2018-07-17 11:50:00,156.15,156.19,156.14,156.19,4600.0,140.6465,140.6826,140.6375,140.6826,4600.0
2018-07-17 11:55:00,156.21,156.24,156.18,156.21,9056.0,140.7006,140.7276,140.6736,140.7006,9056.0
2018-07-17 12:00:00,156.22,156.22,156.16,156.16,2400.0,140.7096,140.7096,140.6555,140.6555,2400.0
2018-07-17 12:05:00,156.17,156.18,156.14,156.17,2243.0,140.6645,140.6736,140.6375,140.6645,2243.0
2018-07-17 12:10:00,156.19,156.19,156.16,156.16,1300.0,140.6826,140.6826,140.6555,140.6555,1300.0
2018-07-17 12:15:00,156.18,156.38,156.18,156.36,11200.0,140.6736,140.8537,140.6736,140.8357,11200.0
2018-07-17 12:20:00,156.37,156.44,156.37,156.44,7513.0,140.8447,140.9077,140.8447,140.9077,7513.0
2018-07-17 12:25:00,156.44,156.45,156.39,156.44,11357.0,140.9077,140.9167,140.8627,140.9077,11357.0
2018-07-17 12:30:00,156.45,156.45,156.32,156.35,7850.0,140.9167,140.9167,140.7997,140.8267,7850.0
2018-07-17 12:35:00,156.35,156.37,156.34,156.35,4036.0,140.8267,140.8447,140.8177,140.8267,4036.0
2018-07-17 12:40:00,156.33,156.39,156.32,156.36,13203.0,140.8087,140.8627,140.7997,140.8357,13203.0
2018-07-17 12:45:00,156.37,156.39,156.33,156.35,5056.0,140.8447,140.8627,140.8087,140.8267,5056.0
2018-07-17 12:50:00,156.37,156.42,156.36,156.41,3722.0,140.8447,140.8897,140.8357,140.8807,3722.0
2018-07-17 12:55:00,156.42,156.44,156.4,156.41,1885.0,140.8897,140.9077,140.8717,140.8807,1885.0
2018-07-17 13:00:00,156.41,156.45,156.4,156.43,4022.0,140.8807,140.9167,140.8717,140.8987,4022.0
2018-07-17 13:05:00,156.47,156.49,156.42,156.44,3200.0,140.9348,140.9528,140.8897,140.9077,3200.0
2018-07-17 13:10:00,156.47,156.54,156.46,156.54,4862.0,140.9348,140.9978,140.9258,140.9978,4862.0
2018-07-17 13:15:00,156.53,156.54,156.44,156.45,4298.0,140.9888,140.9978,140.9077,140.9167,4298.0
2018-07-17 13:20:00,156.44,156.44,156.37,156.38,10694.0,140.9077,140.9077,140.8447,140.8537,10694.0
2018-07-17 13:25:00,156.38,156.44,156.38,156.42,2346.0,140.8537,140.9077,140.8537,140.8897,2346.0
2018-07-17 13:30:00,156.43,156.48,156.43,156.44,1700.0,140.8987,140.9438,140.8987,140.9077,1700.0
2018-07-17 13:35:00,156.43,156.49,156.42,156.45,9702.0,140.8987,140.9528,140.8897,140.9167,9702.0
2018-07-17 13:40:00,156.45,156.46,156.42,156.46,3100.0,140.9167,140.9258,140.8897,140.9258,3100.0
2018-07-17 13:45:00,156.49,156.55,156.48,156.52,8519.0,140.9528,141.0068,140.9438,140.9798,8519.0
2018-07-17 13:50:00,156.53,156.53,156.5,156.5,1709.0,140.9888,140.9888,140.9618,140.9618,1709.0
2018-07-17 13:55:00,156.48,156.48,156.43,156.44,4385.0,140.9438,140.9438,140.8987,140.9077,4385.0
2018-07-17 14:00:00,156.44,156.45,156.34,156.36,13474.0,140.9077,140.9167,140.8177,140.8357,13474.0
2018-07-17 14:05:00,156.36,156.42,156.36,156.4,3424.0,140.8357,140.8897,140.8357,140.8717,3424.0
2018-07-17 14:10:00,156.37,156.38,156.36,156.37,6208.0,140.8447,140.8537,140.8357,140.8447,6208.0
2018-07-17 14:15:00,156.38,156.4,156.36,156.4,5185.0,140.8537,140.8717,140.8357,140.8717,5185.0
2018-07-17 14:20:00,156.4,156.46,156.39,156.46,12972.0,140.8717,140.9258,140.8627,140.9258,12972.0
2018-07-17 14:25:00,156.46,156.49,156.43,156.47,163705.0,140.9258,140.9528,140.8987,140.9348,163705.0
2018-07-17 14:30:00,156.45,156.49,156.44,156.47,45770.0,140.9167,140.9528,140.9077,140.9348,45770.0
2018-07-17 14:35:00,156.48,156.49,156.42,156.42,43147.0,140.9438,140.9528,140.8897,140.8897,43147.0
2018-07-17 14:40:00,156.43,156.48,156.43,156.47,10857.0,140.8987,140.9438,140.8987,140.9348,10857.0
2018-07-17 14:45:00,156.45,156.51,156.45,156.48,4804.0,140.9167,140.9708,140.9167,140.9438,4804.0
2018-07-17 14:50:00,156.49,156.49,156.38,156.45,15129.0,140.9528,140.9528,140.8537,140.9167,15129.0
2018-07-17 14:55:00,156.45,156.45,156.35,156.36,52184.0,140.9167,140.9167,140.8267,140.8357,52184.0
2018-07-17 15:00:00,156.35,156.39,156.31,156.39,9950.0,140.8267,140.8627,140.7906,140.8627,9950.0
2018-07-17 15:05:00,156.39,156.45,156.38,156.44,8400.0,140.8627,140.9167,140.8537,140.9077,8400.0
2018-07-17 15:10:00,156.45,156.53,156.45,156.53,8600.0,140.9167,140.9888,140.9167,140.9888,8600.0
2018-07-17 15:15:00,156.52,156.55,156.51,156.54,6341.0,140.9798,141.0068,140.9708,140.9978,6341.0
2018-07-17 15:20:00,156.55,156.64,156.53,156.64,7703.0,141.0068,141.0879,140.9888,141.0879,7703.0
2018-07-17 15:25:00,156.62,156.63,156.56,156.57,10220.0,141.0699,141.0789,141.0158,141.0248,10220.0
2018-07-17 15:30:00,156.55,156.56,156.53,156.55,10724.0,141.0068,141.0158,140.9888,141.0068,10724.0
2018-07-17 15:35:00,156.53,156.58,156.52,156.54,13167.0,140.9888,141.0338,140.9798,140.9978,13167.0
2018-07-17 15:40:00,156.55,156.64,156.54,156.64,9568.0,141.0068,141.0879,140.9978,141.0879,9568.0
2018-07-17 15:45:00,156.6,156.6,156.53,156.55,12331.0,141.0519,141.0519,140.9888,141.0068,12331.0
2018-07-17 15:50:00,156.54,156.54,156.39,156.42,27901.0,140.9978,140.9978,140.8627,140.8897,27901.0
2018-07-17 15:55:00,156.42,156.46,156.37,156.42,36281.0,140.8897,140.9258,140.8447,140.8897,36281.0
2018-07-18 09:30:00,156.48,156.56,156.46,156.52,10023.0,140.9438,141.0158,140.9258,140.9798,10023.0
2018-07-18 09:35:00,156.56,156.58,156.42,156.46,23744.0,141.0158,141.0338,140.8897,140.9258,23744.0
2018-07-18 09:40:00,156.43,156.45,156.3,156.31,4660.0,140.8987,140.9167,140.7816,140.7906,4660.0
2018-07-18 09:45:00,156.41,156.41,156.32,156.4,32092.0,140.8807,140.8807,140.7997,140.8717,32092.0
2018-07-18 09:50:00,156.37,156.41,156.35,156.36,18218.0,140.8447,140.8807,140.8267,140.8357,18218.0
2018-07-18 09:55:00,156.35,156.37,156.31,156.36,3729.0,140.8267,140.8447,140.7906,140.8357,3729.0
2018-07-18 10:00:00,156.39,156.4,156.36,156.4,900.0,140.8627,140.8717,140.8357,140.8717,900.0
2018-07-18 10:05:00,156.41,156.42,156.28,156.32,6117.0,140.8807,140.8897,140.7636,140.7997,6117.0
2018-07-18 10:10:00,156.33,156.34,156.28,156.28,2200.0,140.8087,140.8177,140.7636,140.7636,2200.0
2018-07-18 10:15:00,156.25,156.27,156.18,156.23,2400.0,140.7366,140.7546,140.6736,140.7186,2400.0
2018-07-18 10:20:00,156.26,156.28,156.26,156.27,1460.0,140.7456,140.7636,140.7456,140.7546,1460.0
2018-07-18 10:25:00,156.3,156.39,156.3,156.35,3761.0,140.7816,140.8627,140.7816,140.8267,3761.0
2018-07-18 10:30:00,156.33,156.33,156.24,156.27,8960.0,140.8087,140.8087,140.7276,140.7546,8960.0
2018-07-18 10:35:00,156.26,156.3,156.18,156.3,6683.0,140.7456,140.7816,140.6736,140.7816,6683.0
2018-07-18 10:40:00,156.31,156.35,156.27,156.3,11680.0,140.7906,140.8267,140.7546,140.7816,11680.0
2018-07-18 10:45:00,156.3,156.34,156.27,156.28,11269.0,140.7816,140.8177,140.7546,140.7636,11269.0
2018-07-18 10:50:00,156.29,156.31,156.27,156.31,3900.0,140.7726,140.7906,140.7546,140.7906,3900.0
2018-07-18 10:55:00,156.31,156.41,156.31,156.4,71854.0,140.7906,140.8807,140.7906,140.8717,71854.0
2018-07-18 11:00:00,156.41,156.41,156.35,156.41,22035.0,140.8807,140.8807,140.8267,140.8807,22035.0
2018-07-18 11:05:00,156.43,156.5,156.42,156.5,4100.0,140.8987,140.9618,140.8897,140.9618,4100.0
2018-07-18 11:10:00,156.52,156.54,156.46,156.46,11992.0,140.9798,140.9978,140.9258,140.9258,11992.0
2018-07-18 11:15:00,156.48,156.55,156.48,156.51,6645.0,140.9438,141.0068,140.9438,140.9708,6645.0
2018-07-18 11:20:00,156.49,156.51,156.48,156.48,2340.0,140.9528,140.9708,140.9438,140.9438,2340.0
2018-07-18 11:25:00,156.5,156.55,156.49,156.55,4151.0,140.9618,141.0068,140.9528,141.0068,4151.0
2018-07-18 11:30:00,156.55,156.66,156.54,156.66,15700.0,141.0068,141.1059,140.9978,141.1059,15700.0
2018-07-18 11:35:00,156.67,156.67,156.63,156.63,3784.0,141.1149,141.1149,141.0789,141.0789,3784.0
2018-07-18 11:40:00,156.6,156.64,156.57,156.63,11824.0,141.0519,141.0879,141.0248,141.0789,11824.0
2018-07-18 11:45:00,156.6,156.63,156.6,156.62,500.0,141.0519,141.0789,141.0519,141.0699,500.0
2018-07-18 11:50:00,156.62,156.66,156.61,156.66,1905.0,141.0699,141.1059,141.0609,141.1059,1905.0
2018-07-18 11:55:00,156.66,156.76,156.66,156.74,6477.0,141.1059,141.196,141.1059,141.178,6477.0
2018-07-18 12:00:00,156.74,156.74,156.69,156.7,3458.0,141.178,141.178,141.1329,141.1419,3458.0
2018-07-18 12:05:00,156.73,156.81,156.73,156.8,2222.0,141.1689,141.241,141.1689,141.232,2222.0
2018-07-18 12:10:00,156.79,156.8,156.73,156.74,3003.0,141.223,141.232,141.1689,141.178,3003.0
2018-07-18 12:15:00,156.72,156.73,156.68,156.68,2292.0,141.1599,141.1689,141.1239,141.1239,2292.0
2018-07-18 12:20:00,156.69,156.74,156.69,156.74,3239.0,141.1329,141.178,141.1329,141.178,3239.0
2018-07-18 12:25:00,156.75,156.75,156.72,156.75,610.0,141.187,141.187,141.1599,141.187,610.0
2018-07-18 12:30:00,156.76,156.76,156.69,156.71,2909.0,141.196,141.196,141.1329,141.1509,2909.0
2018-07-18 12:35:00,156.71,156.71,156.66,156.7,2700.0,141.1509,141.1509,141.1059,141.1419,2700.0
2018-07-18 12:40:00,156.7,156.74,156.68,156.69,3734.0,141.1419,141.178,141.1239,141.1329,3734.0
2018-07-18 12:45:00,156.71,156.74,156.68,156.74,1233.0,141.1509,141.178,141.1239,141.178,1233.0
2018-07-18 12:50:00,156.76,156.76,156.72,156.75,2713.0,141.196,141.196,141.1599,141.187,2713.0
2018-07-18 12:55:00,156.74,156.74,156.69,156.71,2128.0,141.178,141.178,141.1329,141.1509,2128.0
2018-07-18 13:00:00,156.7,156.71,156.67,156.71,7267.0,141.1419,141.1509,141.1149,141.1509,7267.0
2018-07-18 13:05:00,156.72,156.72,156.68,156.68,4328.0,141.1599,141.1599,141.1239,141.1239,4328.0
2018-07-18 13:10:00,156.69,156.69,156.66,156.66,1626.0,141.1329,141.1329,141.1059,141.1059,1626.0
2018-07-18 13:15:00,156.67,156.68,156.66,156.66,1933.0,141.1149,141.1239,141.1059,141.1059,1933.0
2018-07-18 13:20:00,156.67,156.7,156.66,156.7,13897.0,141.1149,141.1419,141.1059,141.1419,13897.0
2018-07-18 13:25:00,156.69,156.7,156.67,156.69,10266.0,141.1329,141.1419,141.1149,141.1329,10266.0
2018-07-18 13:30:00,156.69,156.69,156.64,156.65,3271.0,141.1329,141.1329,141.0879,141.0969,3271.0
2018-07-18 13:35:00,156.66,156.67,156.64,156.64,6289.0,141.1059,141.1149,141.0879,141.0879,6289.0
2018-07-18 13:40:00,156.63,156.63,156.61,156.62,2309.0,141.0789,141.0789,141.0609,141.0699,2309.0
2018-07-18 13:45:00,156.62,156.62,156.59,156.6,2414.0,141.0699,141.0699,141.0428,141.0519,2414.0
2018-07-18 13:50:00,156.59,156.59,156.52,156.57,6980.0,141.0428,141.0428,140.9798,141.0248,6980.0
2018-07-18 13:55:00,156.56,156.63,156.55,156.63,9555.0,141.0158,141.0789,141.0068,141.0789,9555.0
2018-07-18 14:00:00,156.61,156.67,156.61,156.67,9313.0,141.0609,141.1149,141.0609,141.1149,9313.0
2018-07-18 14:05:00,156.67,156.68,156.65,156.66,3272.0,141.1149,141.1239,141.0969,141.1059,3272.0
2018-07-18 14:10:00,156.68,156.68,156.62,156.64,3114.0,141.1239,141.1239,141.0699,141.0879,3114.0
2018-07-18 14:15:00,156.65,156.66,156.63,156.65,2665.0,141.0969,141.1059,141.0789,141.0969,2665.0
2018-07-18 14:20:00,156.66,156.71,156.66,156.67,4464.0,141.1059,141.1509,141.1059,141.1149,4464.0
2018-07-18 14:25:00,156.68,156.74,156.68,156.73,6897.0,141.1239,141.178,141.1239,141.1689,6897.0
2018-07-18 14:30:00,156.72,156.73,156.7,156.7,17072.0,141.1599,141.1689,141.1419,141.1419,17072.0
2018-07-18 14:35:00,156.69,156.71,156.68,156.7,5296.0,141.1329,141.1509,141.1239,141.1419,5296.0
2018-07-18 14:40:00,156.7,156.71,156.67,156.71,2714.0,141.1419,141.1509,141.1149,141.1509,2714.0
2018-07-18 14:45:00,156.71,156.79,156.71,156.78,15613.0,141.1509,141.223,141.1509,141.214,15613.0
2018-07-18 14:50:00,156.78,156.78,156.7,156.77,5882.0,141.214,141.214,141.1419,141.205,5882.0
2018-07-18 14:55:00,156.77,156.77,156.71,156.74,7109.0,141.205,141.205,141.1509,141.178,7109.0
2018-07-18 15:00:00,156.75,156.76,156.73,156.75,5400.0,141.187,141.196,141.1689,141.187,5400.0
2018-07-18 15:05:00,156.76,156.77,156.75,156.77,2550.0,141.196,141.205,141.187,141.205,2550.0
2018-07-18 15:10:00,156.77,156.77,156.72,156.74,11412.0,141.205,141.205,141.1599,141.178,11412.0
2018-07-18 15:15:00,156.74,156.8,156.74,156.8,3657.0,141.178,141.232,141.178,141.232,3657.0
2018-07-18 15:20:00,156.78,156.82,156.78,156.8,7476.0,141.214,141.25,141.214,141.232,7476.0
2018-07-18 15:25:00,156.8,156.8,156.76,156.78,2300.0,141.232,141.232,141.196,141.214,2300.0
2018-07-18 15:30:00,156.79,156.81,156.73,156.73,9485.0,141.223,141.241,141.1689,141.1689,9485.0
2018-07-18 15:35:00,156.75,156.78,156.73,156.74,6545.0,141.187,141.214,141.1689,141.178,6545.0
2018-07-18 15:40:00,156.73,156.76,156.72,156.76,5096.0,141.1689,141.196,141.1599,141.196,5096.0
2018-07-18 15:45:00,156.77,156.82,156.77,156.82,23847.0,141.205,141.25,141.205,141.25,23847.0
2018-07-18 15:50:00,156.81,156.83,156.79,156.8,15082.0,141.241,141.259,141.223,141.232,15082.0
2018-07-18 15:55:00,156.81,156.84,156.75,156.78,42411.0,141.241,141.268,141.187,141.214,42411.0
2018-07-19 09:30:00,156.35,156.5,156.26,156.46,11801.0,140.8267,140.9618,140.7456,140.9258,11801.0
2018-07-19 09:35:00,156.53,156.53,156.46,156.46,22295.0,140.9888,140.9888,140.9258,140.9258,22295.0
2018-07-19 09:40:00,156.44,156.45,156.38,156.38,5842.0,140.9077,140.9167,140.8537,140.8537,5842.0
2018-07-19 09:45:00,156.4,156.4,156.21,156.21,22506.0,140.8717,140.8717,140.7006,140.7006,22506.0
2018-07-19 09:50:00,156.21,156.21,155.98,156.03,12998.0,140.7006,140.7006,140.4934,140.5384,12998.0
2018-07-19 09:55:00,156.08,156.08,155.89,155.98,9315.0,140.5835,140.5835,140.4123,140.4934,9315.0
2018-07-19 10:00:00,156.06,156.13,156.05,156.12,1185.0,140.5655,140.6285,140.5565,140.6195,1185.0
2018-07-19 10:05:00,156.1,156.18,156.1,156.15,1300.0,140.6015,140.6736,140.6015,140.6465,1300.0
2018-07-19 10:10:00,156.12,156.32,156.12,156.32,6462.0,140.6195,140.7997,140.6195,140.7997,6462.0
2018-07-19 10:15:00,156.3,156.3,156.22,156.29,8410.0,140.7816,140.7816,140.7096,140.7726,8410.0
2018-07-19 10:20:00,156.28,156.28,156.13,156.14,32369.0,140.7636,140.7636,140.6285,140.6375,32369.0
2018-07-19 10:25:00,156.12,156.17,156.12,156.15,5911.0,140.6195,140.6645,140.6195,140.6465,5911.0
2018-07-19 10:30:00,156.13,156.13,156.01,156.1,5040.0,140.6285,140.6285,140.5204,140.6015,5040.0
2018-07-19 10:35:00,156.08,156.15,156.06,156.13,6734.0,140.5835,140.6465,140.5655,140.6285,6734.0
2018-07-19 10:40:00,156.19,156.24,156.1,156.12,8812.0,140.6826,140.7276,140.6015,140.6195,8812.0
2018-07-19 10:45:00,156.09,156.19,156.08,156.18,4774.0,140.5925,140.6826,140.5835,140.6736,4774.0
2018-07-19 10:50:00,156.16,156.23,156.16,156.23,1400.0,140.6555,140.7186,140.6555,140.7186,1400.0
2018-07-19 10:55:00,156.24,156.29,156.24,156.28,700.0,140.7276,140.7726,140.7276,140.7636,700.0
2018-07-19 11:00:00,156.29,156.31,156.24,156.25,2083.0,140.7726,140.7906,140.7276,140.7366,2083.0
2018-07-19 11:05:00,156.25,156.41,156.25,156.36,11364.0,140.7366,140.8807,140.7366,140.8357,11364.0
2018-07-19 11:10:00,156.36,156.37,156.31,156.37,18003.0,140.8357,140.8447,140.7906,140.8447,18003.0
2018-07-19 11:15:00,156.36,156.41,156.35,156.38,16736.0,140.8357,140.8807,140.8267,140.8537,16736.0
2018-07-19 11:20:00,156.36,156.43,156.36,156.43,29190.0,140.8357,140.8987,140.8357,140.8987,29190.0
2018-07-19 11:25:00,156.4,156.42,156.34,156.34,3947.0,140.8717,140.8897,140.8177,140.8177,3947.0
2018-07-19 11:30:00,156.36,156.4,156.35,156.4,60179.0,140.8357,140.8717,140.8267,140.8717,60179.0
2018-07-19 11:35:00,156.4,156.44,156.39,156.43,40473.0,140.8717,140.9077,140.8627,140.8987,40473.0
2018-07-19 11:40:00,156.43,156.48,156.42,156.46,32276.0,140.8987,140.9438,140.8897,140.9258,32276.0
2018-07-19 11:45:00,156.45,156.51,156.43,156.46,21628.0,140.9167,140.9708,140.8987,140.9258,21628.0
2018-07-19 11:50:00,156.47,156.48,156.44,156.45,17069.0,140.9348,140.9438,140.9077,140.9167,17069.0
2018-07-19 11:55:00,156.46,156.47,156.41,156.46,6763.0,140.9258,140.9348,140.8807,140.9258,6763.0
2018-07-19 12:00:00,156.47,156.49,156.37,156.46,89651.0,140.9348,140.9528,140.8447,140.9258,89651.0
2018-07-19 12:05:00,156.46,156.46,156.39,156.41,13340.0,140.9258,140.9258,140.8627,140.8807,13340.0
2018-07-19 12:10:00,156.41,156.42,156.35,156.35,5200.0,140.8807,140.8897,140.8267,140.8267,5200.0
2018-07-19 12:15:00,156.38,156.38,156.32,156.32,2200.0,140.8537,140.8537,140.7997,140.7997,2200.0
2018-07-19 12:20:00,156.31,156.36,156.3,156.3,5452.0,140.7906,140.8357,140.7816,140.7816,5452.0
2018-07-19 12:25:00,156.31,156.33,156.27,156.32,2892.0,140.7906,140.8087,140.7546,140.7997,2892.0
2018-07-19 12:30:00,156.33,156.35,156.32,156.34,3200.0,140.8087,140.8267,140.7997,140.8177,3200.0
2018-07-19 12:35:00,156.35,156.37,156.33,156.34,5425.0,140.8267,140.8447,140.8087,140.8177,5425.0
2018-07-19 12:40:00,156.33,156.33,156.26,156.26,12700.0,140.8087,140.8087,140.7456,140.7456,12700.0
2018-07-19 12:45:00,156.24,156.25,156.18,156.21,7250.0,140.7276,140.7366,140.6736,140.7006,7250.0
2018-07-19 12:50:00,156.21,156.26,156.19,156.26,2600.0,140.7006,140.7456,140.6826,140.7456,2600.0
2018-07-19 12:55:00,156.26,156.27,156.22,156.26,4042.0,140.7456,140.7546,140.7096,140.7456,4042.0
2018-07-19 13:00:00,156.26,156.45,156.11,156.18,62538.0,140.7456,140.9167,140.6105,140.6736,62538.0
2018-07-19 13:05:00,156.19,156.34,156.14,156.28,17929.0,140.6826,140.8177,140.6375,140.7636,17929.0
2018-07-19 13:10:00,156.24,156.29,156.18,156.18,3700.0,140.7276,140.7726,140.6736,140.6736,3700.0
2018-07-19 13:15:00,156.22,156.32,156.21,156.31,6364.0,140.7096,140.7997,140.7006,140.7906,6364.0
2018-07-19 13:20:00,156.32,156.45,156.32,156.42,7285.0,140.7997,140.9167,140.7997,140.8897,7285.0
2018-07-19 13:25:00,156.42,156.43,156.38,156.38,10609.0,140.8897,140.8987,140.8537,140.8537,10609.0
2018-07-19 13:30:00,156.36,156.37,156.33,156.36,3358.0,140.8357,140.8447,140.8087,140.8357,3358.0
2018-07-19 13:35:00,156.39,156.5,156.39,156.48,6054.0,140.8627,140.9618,140.8627,140.9438,6054.0
2018-07-19 13:40:00,156.48,156.51,156.48,156.48,2664.0,140.9438,140.9708,140.9438,140.9438,2664.0
2018-07-19 13:45:00,156.48,156.48,156.45,156.45,5326.0,140.9438,140.9438,140.9167,140.9167,5326.0
2018-07-19 13:50:00,156.44,156.49,156.37,156.49,6959.0,140.9077,140.9528,140.8447,140.9528,6959.0
2018-07-19 13:55:00,156.47,156.51,156.47,156.51,1800.0,140.9348,140.9708,140.9348,140.9708,1800.0
2018-07-19 14:00:00,156.53,156.57,156.53,156.55,3348.0,140.9888,141.0248,140.9888,141.0068,3348.0
2018-07-19 14:05:00,156.55,156.61,156.55,156.58,1594.0,141.0068,141.0609,141.0068,141.0338,1594.0
2018-07-19 14:10:00,156.59,156.59,156.49,156.53,7156.0,141.0428,141.0428,140.9528,140.9888,7156.0
2018-07-19 14:15:00,156.53,156.55,156.49,156.54,2200.0,140.9888,141.0068,140.9528,140.9978,2200.0
2018-07-19 14:20:00,156.55,156.58,156.5,156.54,3855.0,141.0068,141.0338,140.9618,140.9978,3855.0
2018-07-19 14:25:00,156.54,156.56,156.48,156.56,24515.0,140.9978,141.0158,140.9438,141.0158,24515.0
2018-07-19 14:30:00,156.56,156.56,156.49,156.53,3720.0,141.0158,141.0158,140.9528,140.9888,3720.0
2018-07-19 14:35:00,156.52,156.52,156.44,156.45,3527.0,140.9798,140.9798,140.9077,140.9167,3527.0
2018-07-19 14:40:00,156.45,156.49,156.44,156.47,2804.0,140.9167,140.9528,140.9077,140.9348,2804.0
2018-07-19 14:45:00,156.48,156.48,156.4,156.41,4260.0,140.9438,140.9438,140.8717,140.8807,4260.0
2018-07-19 14:50:00,156.39,156.39,156.3,156.33,10188.0,140.8627,140.8627,140.7816,140.8087,10188.0
2018-07-19 14:55:00,156.33,156.37,156.32,156.36,1929.0,140.8087,140.8447,140.7997,140.8357,1929.0
2018-07-19 15:00:00,156.36,156.44,156.36,156.43,1664.0,140.8357,140.9077,140.8357,140.8987,1664.0
2018-07-19 15:05:00,156.44,156.44,156.41,156.41,4980.0,140.9077,140.9077,140.8807,140.8807,4980.0
2018-07-19 15:10:00,156.37,156.37,156.23,156.23,6206.0,140.8447,140.8447,140.7186,140.7186,6206.0
2018-07-19 15:15:00,156.2,156.25,156.18,156.23,24039.0,140.6916,140.7366,140.6736,140.7186,24039.0
2018-07-19 15:20:00,156.22,156.28,156.22,156.27,8913.0,140.7096,140.7636,140.7096,140.7546,8913.0
2018-07-19 15:25:00,156.27,156.29,156.24,156.28,4498.0,140.7546,140.7726,140.7276,140.7636,4498.0
2018-07-19 15:30:00,156.21,156.34,156.21,156.34,7420.0,140.7006,140.8177,140.7006,140.8177,7420.0
2018-07-19 15:35:00,156.33,156.35,156.3,156.34,6240.0,140.8087,140.8267,140.7816,140.8177,6240.0
2018-07-19 15:40:00,156.32,156.32,156.27,156.32,2389.0,140.7997,140.7997,140.7546,140.7997,2389.0
2018-07-19 15:45:00,156.29,156.32,156.21,156.21,8200.0,140.7726,140.7997,140.7006,140.7006,8200.0
2018-07-19 15:50:00,156.22,156.24,156.12,156.19,10574.0,140.7096,140.7276,140.6195,140.6826,10574.0
2018-07-19 15:55:00,156.19,156.25,156.18,156.25,67554.0,140.6826,140.7366,140.6736,140.7366,67554.0
2018-07-20 09:30:00,156.17,156.17,156.03,156.04,15481.0,140.6645,140.6645,140.5384,140.5475,15481.0
2018-07-20 09:35:00,156.07,156.08,156.04,156.04,543.0,140.5745,140.5835,140.5475,140.5475,543.0
2018-07-20 09:40:00,156.09,156.17,156.09,156.16,7535.0,140.5925,140.6645,140.5925,140.6555,7535.0
2018-07-20 09:45:00,156.14,156.19,156.11,156.11,19691.0,140.6375,140.6826,140.6105,140.6105,19691.0
2018-07-20 09:50:00,156.1,156.1,156.08,156.09,2180.0,140.6015,140.6015,140.5835,140.5925,2180.0
2018-07-20 09:55:00,156.19,156.2,156.17,156.2,1405.0,140.6826,140.6916,140.6645,140.6916,1405.0
2018-07-20 10:00:00,156.22,156.27,156.14,156.15,3285.0,140.7096,140.7546,140.6375,140.6465,3285.0
2018-07-20 10:05:00,156.16,156.18,156.14,156.17,5320.0,140.6555,140.6736,140.6375,140.6645,5320.0
2018-07-20 10:10:00,156.18,156.19,156.13,156.16,2075.0,140.6736,140.6826,140.6285,140.6555,2075.0
2018-07-20 10:15:00,156.16,156.16,156.09,156.09,11961.0,140.6555,140.6555,140.5925,140.5925,11961.0
2018-07-20 10:20:00,156.1,156.22,156.1,156.16,1529.0,140.6015,140.7096,140.6015,140.6555,1529.0
2018-07-20 10:25:00,156.18,156.24,156.12,156.23,14002.0,140.6736,140.7276,140.6195,140.7186,14002.0
2018-07-20 10:30:00,156.24,156.33,156.18,156.28,9971.0,140.7276,140.8087,140.6736,140.7636,9971.0
2018-07-20 10:35:00,156.25,156.3,156.25,156.29,4244.0,140.7366,140.7816,140.7366,140.7726,4244.0
2018-07-20 10:40:00,156.26,156.28,156.26,156.26,8035.0,140.7456,140.7636,140.7456,140.7456,8035.0
2018-07-20 10:45:00,156.3,156.33,156.26,156.27,3038.0,140.7816,140.8087,140.7456,140.7546,3038.0
2018-07-20 10:50:00,156.26,156.26,156.18,156.22,2618.0,140.7456,140.7456,140.6736,140.7096,2618.0
2018-07-20 10:55:00,156.2,156.23,156.19,156.22,2805.0,140.6916,140.7186,140.6826,140.7096,2805.0
2018-07-20 11:00:00,156.25,156.29,156.2,156.21,6055.0,140.7366,140.7726,140.6916,140.7006,6055.0
2018-07-20 11:05:00,156.21,156.21,156.14,156.17,2850.0,140.7006,140.7006,140.6375,140.6645,2850.0
2018-07-20 11:10:00,156.19,156.28,156.19,156.27,2000.0,140.6826,140.7636,140.6826,140.7546,2000.0
2018-07-20 11:15:00,156.31,156.35,156.3,156.35,2912.0,140.7906,140.8267,140.7816,140.8267,2912.0
2018-07-20 11:20:00,156.33,156.39,156.33,156.37,2260.0,140.8087,140.8627,140.8087,140.8447,2260.0
2018-07-20 11:25:00,156.38,156.4,156.36,156.4,2096.0,140.8537,140.8717,140.8357,140.8717,2096.0
2018-07-20 11:30:00,156.43,156.45,156.37,156.38,2799.0,140.8987,140.9167,140.8447,140.8537,2799.0
2018-07-20 11:35:00,156.38,156.43,156.35,156.39,3500.0,140.8537,140.8987,140.8267,140.8627,3500.0
2018-07-20 11:40:00,156.38,156.42,156.36,156.4,3475.0,140.8537,140.8897,140.8357,140.8717,3475.0
2018-07-20 11:45:00,156.4,156.43,156.32,156.37,5193.0,140.8717,140.8987,140.7997,140.8447,5193.0
2018-07-20 11:50:00,156.37,156.37,156.32,156.32,1200.0,140.8447,140.8447,140.7997,140.7997,1200.0
2018-07-20 11:55:00,156.33,156.33,156.3,156.31,10137.0,140.8087,140.8087,140.7816,140.7906,10137.0
2018-07-20 12:00:00,156.28,156.35,156.28,156.33,6300.0,140.7636,140.8267,140.7636,140.8087,6300.0
2018-07-20 12:05:00,156.33,156.33,156.25,156.29,7225.0,140.8087,140.8087,140.7366,140.7726,7225.0
2018-07-20 12:10:00,156.3,156.31,156.21,156.23,6442.0,140.7816,140.7906,140.7006,140.7186,6442.0
2018-07-20 12:15:00,156.25,156.26,156.22,156.25,6811.0,140.7366,140.7456,140.7096,140.7366,6811.0
2018-07-20 12:20:00,156.26,156.3,156.25,156.27,5200.0,140.7456,140.7816,140.7366,140.7546,5200.0
2018-07-20 12:25:00,156.25,156.3,156.24,156.28,900.0,140.7366,140.7816,140.7276,140.7636,900.0
2018-07-20 12:30:00,156.25,156.27,156.22,156.23,2874.0,140.7366,140.7546,140.7096,140.7186,2874.0
2018-07-20 12:35:00,156.21,156.3,156.21,156.29,600.0,140.7006,140.7816,140.7006,140.7726,600.0
2018-07-20 12:40:00,156.29,156.31,156.27,156.3,1776.0,140.7726,140.7906,140.7546,140.7816,1776.0
2018-07-20 12:45:00,156.3,156.31,156.28,156.28,1442.0,140.7816,140.7906,140.7636,140.7636,1442.0
2018-07-20 12:50:00,156.33,156.33,156.31,156.31,400.0,140.8087,140.8087,140.7906,140.7906,400.0
2018-07-20 12:55:00,156.29,156.3,156.29,156.29,500.0,140.7726,140.7816,140.7726,140.7726,500.0
2018-07-20 13:00:00,156.26,156.31,156.26,156.29,2000.0,140.7456,140.7906,140.7456,140.7726,2000.0
2018-07-20 13:05:00,156.28,156.28,156.27,156.27,1100.0,140.7636,140.7636,140.7546,140.7546,1100.0
2018-07-20 13:10:00,156.29,156.3,156.29,156.3,785.0,140.7726,140.7816,140.7726,140.7816,785.0
2018-07-20 13:15:00,156.3,156.3,156.25,156.25,800.0,140.7816,140.7816,140.7366,140.7366,800.0
2018-07-20 13:20:00,156.24,156.24,156.18,156.19,7167.0,140.7276,140.7276,140.6736,140.6826,7167.0
2018-07-20 13:25:00,156.17,156.17,156.13,156.13,7077.0,140.6645,140.6645,140.6285,140.6285,7077.0
2018-07-20 13:30:00,156.11,156.16,156.1,156.16,800.0,140.6105,140.6555,140.6015,140.6555,800.0
2018-07-20 13:35:00,156.18,156.22,156.16,156.19,5281.0,140.6736,140.7096,140.6555,140.6826,5281.0
2018-07-20 13:40:00,156.2,156.22,156.2,156.22,955.0,140.6916,140.7096,140.6916,140.7096,955.0
2018-07-20 13:45:00,156.2,156.21,156.2,156.21,714.0,140.6916,140.7006,140.6916,140.7006,714.0
2018-07-20 13:50:00,156.23,156.24,156.23,156.23,650.0,140.7186,140.7276,140.7186,140.7186,650.0
2018-07-20 13:55:00,156.25,156.27,156.24,156.27,4130.0,140.7366,140.7546,140.7276,140.7546,4130.0
2018-07-20 14:00:00,156.24,156.31,156.24,156.26,2638.0,140.7276,140.7906,140.7276,140.7456,2638.0
2018-07-20 14:05:00,156.27,156.31,156.25,156.25,8396.0,140.7546,140.7906,140.7366,140.7366,8396.0
2018-07-20 14:10:00,156.26,156.26,156.17,156.17,4200.0,140.7456,140.7456,140.6645,140.6645,4200.0
2018-07-20 14:15:00,156.17,156.2,156.17,156.17,4124.0,140.6645,140.6916,140.6645,140.6645,4124.0
2018-07-20 14:20:00,156.17,156.18,156.14,156.17,5400.0,140.6645,140.6736,140.6375,140.6645,5400.0
2018-07-20 14:25:00,156.17,156.17,156.12,156.14,5214.0,140.6645,140.6645,140.6195,140.6375,5214.0
2018-07-20 14:30:00,156.16,156.16,156.0,156.0,10878.0,140.6555,140.6555,140.5114,140.5114,10878.0
2018-07-20 14:35:00,155.99,156.0,155.93,155.97,12073.0,140.5024,140.5114,140.4484,140.4844,12073.0
2018-07-20 14:40:00,155.99,156.04,155.98,156.04,5530.0,140.5024,140.5475,140.4934,140.5475,5530.0
2018-07-20 14:45:00,156.05,156.16,156.05,156.14,5171.0,140.5565,140.6555,140.5565,140.6375,5171.0
2018-07-20 14:50:00,156.15,156.17,156.13,156.15,4072.0,140.6465,140.6645,140.6285,140.6465,4072.0
2018-07-20 14:55:00,156.13,156.13,156.11,156.13,2280.0,140.6285,140.6285,140.6105,140.6285,2280.0
2018-07-20 15:00:00,156.12,156.14,156.09,156.09,5500.0,140.6195,140.6375,140.5925,140.5925,5500.0
2018-07-20 15:05:00,156.1,156.14,156.1,156.1,3701.0,140.6015,140.6375,140.6015,140.6015,3701.0
2018-07-20 15:10:00,156.1,156.11,156.03,156.08,8704.0,140.6015,140.6105,140.5384,140.5835,8704.0
2018-07-20 15:15:00,156.07,156.08,156.0,156.07,7417.0,140.5745,140.5835,140.5114,140.5745,7417.0
2018-07-20 15:20:00,156.07,156.07,155.98,155.98,4414.0,140.5745,140.5745,140.4934,140.4934,4414.0
2018-07-20 15:25:00,155.98,156.02,155.96,155.98,9980.0,140.4934,140.5294,140.4754,140.4934,9980.0
2018-07-20 15:30:00,155.99,156.08,155.99,156.08,9953.0,140.5024,140.5835,140.5024,140.5835,9953.0
2018-07-20 15:35:00,156.07,156.07,156.02,156.05,4700.0,140.5745,140.5745,140.5294,140.5565,4700.0
2018-07-20 15:40:00,156.04,156.13,156.03,156.12,8230.0,140.5475,140.6285,140.5384,140.6195,8230.0
2018-07-20 15:45:00,156.12,156.12,156.02,156.02,6657.0,140.6195,140.6195,140.5294,140.5294,6657.0
2018-07-20 15:50:00,156.01,156.04,155.95,155.98,23720.0,140.5204,140.5475,140.4664,140.4934,23720.0
2018-07-20 15:55:00,155.97,156.04,155.97,156.03,18345.0,140.4844,140.5475,140.4844,140.5384,18345.0
2018-07-23 09:30:00,155.89,156.01,155.78,155.89,11163.0,140.4123,140.5204,140.3133,140.4123,11163.0
2018-07-23 09:35:00,155.82,155.82,155.74,155.74,3801.0,140.3493,140.3493,140.2772,140.2772,3801.0
2018-07-23 09:40:00,155.7,155.7,155.65,155.68,1866.0,140.2412,140.2412,140.1962,140.2232,1866.0
2018-07-23 09:45:00,155.79,155.79,155.74,155.74,1100.0,140.3223,140.3223,140.2772,140.2772,1100.0
2018-07-23 09:50:00,155.71,155.81,155.69,155.71,15125.0,140.2502,140.3403,140.2322,140.2502,15125.0
2018-07-23 09:55:00,155.71,155.86,155.67,155.86,1800.0,140.2502,140.3853,140.2142,140.3853,1800.0
2018-07-23 10:00:00,155.88,156.0,155.83,155.94,2285.0,140.4033,140.5114,140.3583,140.4574,2285.0
2018-07-23 10:05:00,155.94,155.94,155.88,155.89,1330.0,140.4574,140.4574,140.4033,140.4123,1330.0
2018-07-23 10:10:00,155.91,155.91,155.88,155.88,600.0,140.4304,140.4304,140.4033,140.4033,600.0
2018-07-23 10:15:00,155.87,155.87,155.84,155.84,200.0,140.3943,140.3943,140.3673,140.3673,200.0
2018-07-23 10:20:00,155.75,155.79,155.74,155.75,1200.0,140.2862,140.3223,140.2772,140.2862,1200.0
2018-07-23 10:25:00,155.79,155.8,155.71,155.71,2865.0,140.3223,140.3313,140.2502,140.2502,2865.0
2018-07-23 10:30:00,155.67,155.73,155.62,155.73,1677.0,140.2142,140.2682,140.1692,140.2682,1677.0
2018-07-23 10:35:00,155.73,155.86,155.73,155.86,4772.0,140.2682,140.3853,140.2682,140.3853,4772.0
2018-07-23 10:40:00,155.87,155.93,155.87,155.87,1563.0,140.3943,140.4484,140.3943,140.3943,1563.0
2018-07-23 10:45:00,155.87,155.9,155.84,155.88,3580.0,140.3943,140.4214,140.3673,140.4033,3580.0
2018-07-23 10:50:00,155.87,155.94,155.87,155.94,4237.0,140.3943,140.4574,140.3943,140.4574,4237.0
2018-07-23 10:55:00,155.9,155.91,155.84,155.86,2181.0,140.4214,140.4304,140.3673,140.3853,2181.0
2018-07-23 11:00:00,155.87,155.91,155.81,155.81,5582.0,140.3943,140.4304,140.3403,140.3403,5582.0
2018-07-23 11:05:00,155.78,155.79,155.73,155.73,2066.0,140.3133,140.3223,140.2682,140.2682,2066.0
2018-07-23 11:10:00,155.79,155.87,155.79,155.83,5245.0,140.3223,140.3943,140.3223,140.3583,5245.0
2018-07-23 11:15:00,155.88,155.9,155.87,155.9,1650.0,140.4033,140.4214,140.3943,140.4214,1650.0
2018-07-23 11:20:00,155.88,155.94,155.88,155.94,1528.0,140.4033,140.4574,140.4033,140.4574,1528.0
2018-07-23 11:25:00,155.95,155.98,155.92,155.97,10314.0,140.4664,140.4934,140.4394,140.4844,10314.0
2018-07-23 11:30:00,155.95,156.03,155.95,156.02,4263.0,140.4664,140.5384,140.4664,140.5294,4263.0
2018-07-23 11:35:00,156.01,156.09,156.01,156.02,6812.0,140.5204,140.5925,140.5204,140.5294,6812.0
2018-07-23 11:40:00,156.05,156.07,156.02,156.02,6843.0,140.5565,140.5745,140.5294,140.5294,6843.0
2018-07-23 11:45:00,156.08,156.08,156.06,156.06,742.0,140.5835,140.5835,140.5655,140.5655,742.0
2018-07-23 11:50:00,156.05,156.1,156.05,156.07,6737.0,140.5565,140.6015,140.5565,140.5745,6737.0
2018-07-23 11:55:00,156.11,156.14,156.1,156.12,2393.0,140.6105,140.6375,140.6015,140.6195,2393.0
2018-07-23 12:00:00,156.14,156.15,156.11,156.11,8600.0,140.6375,140.6465,140.6105,140.6105,8600.0
2018-07-23 12:05:00,156.1,156.11,156.07,156.07,6631.0,140.6015,140.6105,140.5745,140.5745,6631.0
2018-07-23 12:10:00,156.07,156.15,156.06,156.11,6396.0,140.5745,140.6465,140.5655,140.6105,6396.0
2018-07-23 12:15:00,156.11,156.15,156.11,156.13,2500.0,140.6105,140.6465,140.6105,140.6285,2500.0
2018-07-23 12:20:00,156.14,156.26,156.14,156.23,11815.0,140.6375,140.7456,140.6375,140.7186,11815.0
2018-07-23 12:25:00,156.23,156.26,156.23,156.25,6513.0,140.7186,140.7456,140.7186,140.7366,6513.0
2018-07-23 12:30:00,156.25,156.27,156.2,156.27,9441.0,140.7366,140.7546,140.6916,140.7546,9441.0
2018-07-23 12:35:00,156.29,156.3,156.25,156.27,3978.0,140.7726,140.7816,140.7366,140.7546,3978.0
2018-07-23 12:40:00,156.29,156.31,156.29,156.29,444.0,140.7726,140.7906,140.7726,140.7726,444.0
2018-07-23 12:45:00,156.31,156.31,156.25,156.25,7629.0,140.7906,140.7906,140.7366,140.7366,7629.0
2018-07-23 12:50:00,156.25,156.27,156.25,156.26,5895.0,140.7366,140.7546,140.7366,140.7456,5895.0
2018-07-23 12:55:00,156.26,156.26,156.24,156.24,1919.0,140.7456,140.7456,140.7276,140.7276,1919.0
2018-07-23 13:00:00,156.27,156.29,156.25,156.26,3434.0,140.7546,140.7726,140.7366,140.7456,3434.0
2018-07-23 13:05:00,156.25,156.27,156.24,156.25,10300.0,140.7366,140.7546,140.7276,140.7366,10300.0
2018-07-23 13:10:00,156.24,156.24,156.23,156.23,9100.0,140.7276,140.7276,140.7186,140.7186,9100.0
2018-07-23 13:15:00,156.23,156.23,156.19,156.2,2527.0,140.7186,140.7186,140.6826,140.6916,2527.0
2018-07-23 13:20:00,156.2,156.2,156.13,156.13,16677.0,140.6916,140.6916,140.6285,140.6285,16677.0
2018-07-23 13:25:00,156.15,156.17,156.14,156.15,10877.0,140.6465,140.6645,140.6375,140.6465,10877.0
2018-07-23 13:30:00,156.17,156.22,156.17,156.2,6825.0,140.6645,140.7096,140.6645,140.6916,6825.0
2018-07-23 13:35:00,156.2,156.25,156.2,156.2,30695.0,140.6916,140.7366,140.6916,140.6916,30695.0
2018-07-23 13:40:00,156.22,156.25,156.2,156.24,2128.0,140.7096,140.7366,140.6916,140.7276,2128.0
2018-07-23 13:45:00,156.24,156.24,156.23,156.23,400.0,140.7276,140.7276,140.7186,140.7186,400.0
2018-07-23 13:50:00,156.25,156.29,156.24,156.29,4844.0,140.7366,140.7726,140.7276,140.7726,4844.0
2018-07-23 13:55:00,156.29,156.29,156.25,156.25,1379.0,140.7726,140.7726,140.7366,140.7366,1379.0
2018-07-23 14:00:00,156.25,156.31,156.23,156.31,8168.0,140.7366,140.7906,140.7186,140.7906,8168.0
2018-07-23 14:05:00,156.28,156.29,156.26,156.26,2612.0,140.7636,140.7726,140.7456,140.7456,2612.0
2018-07-23 14:10:00,156.28,156.3,156.26,156.27,3561.0,140.7636,140.7816,140.7456,140.7546,3561.0
2018-07-23 14:15:00,156.31,156.32,156.3,156.3,5293.0,140.7906,140.7997,140.7816,140.7816,5293.0
2018-07-23 14:20:00,156.29,156.31,156.26,156.3,1620.0,140.7726,140.7906,140.7456,140.7816,1620.0
2018-07-23 14:25:00,156.3,156.3,156.3,156.3,200.0,140.7816,140.7816,140.7816,140.7816,200.0
2018-07-23 14:30:00,156.3,156.3,156.28,156.28,6325.0,140.7816,140.7816,140.7636,140.7636,6325.0
2018-07-23 14:35:00,156.28,156.28,156.26,156.26,3183.0,140.7636,140.7636,140.7456,140.7456,3183.0
2018-07-23 14:40:00,156.28,156.3,156.27,156.3,2354.0,140.7636,140.7816,140.7546,140.7816,2354.0
2018-07-23 14:45:00,156.3,156.37,156.3,156.35,11620.0,140.7816,140.8447,140.7816,140.8267,11620.0
2018-07-23 14:50:00,156.35,156.36,156.33,156.35,1046.0,140.8267,140.8357,140.8087,140.8267,1046.0
2018-07-23 14:55:00,156.35,156.35,156.31,156.31,8421.0,140.8267,140.8267,140.7906,140.7906,8421.0
2018-07-23 15:00:00,156.31,156.32,156.3,156.31,2631.0,140.7906,140.7997,140.7816,140.7906,2631.0
2018-07-23 15:05:00,156.3,156.3,156.3,156.3,200.0,140.7816,140.7816,140.7816,140.7816,200.0
2018-07-23 15:10:00,156.3,156.33,156.3,156.32,3166.0,140.7816,140.8087,140.7816,140.7997,3166.0
2018-07-23 15:15:00,156.31,156.31,156.29,156.3,590.0,140.7906,140.7906,140.7726,140.7816,590.0
2018-07-23 15:20:00,156.3,156.32,156.29,156.31,953.0,140.7816,140.7997,140.7726,140.7906,953.0
2018-07-23 15:25:00,156.3,156.3,156.27,156.27,639.0,140.7816,140.7816,140.7546,140.7546,639.0
2018-07-23 15:30:00,156.25,156.27,156.25,156.27,1934.0,140.7366,140.7546,140.7366,140.7546,1934.0
2018-07-23 15:35:00,156.26,156.28,156.26,156.26,1056.0,140.7456,140.7636,140.7456,140.7456,1056.0
2018-07-23 15:40:00,156.25,156.28,156.25,156.26,860.0,140.7366,140.7636,140.7366,140.7456,860.0
2018-07-23 15:45:00,156.3,156.33,156.29,156.32,8865.0,140.7816,140.8087,140.7726,140.7997,8865.0
2018-07-23 15:50:00,156.31,156.37,156.27,156.27,12045.0,140.7906,140.8447,140.7546,140.7546,12045.0
2018-07-23 15:55:00,156.27,156.27,156.22,156.26,6559.0,140.7546,140.7546,140.7096,140.7456,6559.0
2018-07-24 09:30:00,157.1,157.17,157.08,157.16,11510.0,141.5022,141.5653,141.4842,141.5563,11510.0
2018-07-24 09:35:00,157.2,157.39,157.18,157.37,26003.0,141.5923,141.7634,141.5743,141.7454,26003.0
2018-07-24 09:40:00,157.39,157.4,157.27,157.27,12843.0,141.7634,141.7724,141.6553,141.6553,12843.0
2018-07-24 09:45:00,157.27,157.3,157.24,157.25,5359.0,141.6553,141.6824,141.6283,141.6373,5359.0
2018-07-24 09:50:00,157.26,157.27,157.15,157.16,15915.0,141.6463,141.6553,141.5472,141.5563,15915.0
2018-07-24 09:55:00,157.18,157.21,157.09,157.16,7364.0,141.5743,141.6013,141.4932,141.5563,7364.0
2018-07-24 10:00:00,157.19,157.23,157.13,157.21,49976.0,141.5833,141.6193,141.5292,141.6013,49976.0
2018-07-24 10:05:00,157.2,157.26,157.2,157.21,5200.0,141.5923,141.6463,141.5923,141.6013,5200.0
2018-07-24 10:10:00,157.2,157.21,157.14,157.14,2800.0,141.5923,141.6013,141.5382,141.5382,2800.0
2018-07-24 10:15:00,157.18,157.37,157.18,157.35,15492.0,141.5743,141.7454,141.5743,141.7274,15492.0
2018-07-24 10:20:00,157.39,157.4,157.32,157.37,6032.0,141.7634,141.7724,141.7004,141.7454,6032.0
2018-07-24 10:25:00,157.41,157.42,157.32,157.34,9849.0,141.7814,141.7904,141.7004,141.7184,9849.0
2018-07-24 10:30:00,157.35,157.4,157.34,157.37,4700.0,141.7274,141.7724,141.7184,141.7454,4700.0
2018-07-24 10:35:00,157.39,157.4,157.34,157.39,3355.0,141.7634,141.7724,141.7184,141.7634,3355.0
2018-07-24 10:40:00,157.38,157.38,157.29,157.3,2614.0,141.7544,141.7544,141.6733,141.6824,2614.0
2018-07-24 10:45:00,157.32,157.32,157.28,157.29,1898.0,141.7004,141.7004,141.6643,141.6733,1898.0
2018-07-24 10:50:00,157.29,157.32,157.27,157.27,2500.0,141.6733,141.7004,141.6553,141.6553,2500.0
2018-07-24 10:55:00,157.25,157.3,157.25,157.27,1464.0,141.6373,141.6824,141.6373,141.6553,1464.0
2018-07-24 11:00:00,157.25,157.28,157.0,157.02,7988.0,141.6373,141.6643,141.4121,141.4302,7988.0
2018-07-24 11:05:00,157.0,157.01,156.84,156.93,20688.0,141.4121,141.4211,141.268,141.3491,20688.0
2018-07-24 11:10:00,156.92,157.0,156.84,156.99,9296.0,141.3401,141.4121,141.268,141.4031,9296.0
2018-07-24 11:15:00,157.01,157.01,156.96,156.98,4397.0,141.4211,141.4211,141.3761,141.3941,4397.0
2018-07-24 11:20:00,156.97,157.07,156.93,157.06,18554.0,141.3851,141.4752,141.3491,141.4662,18554.0
2018-07-24 11:25:00,157.04,157.09,157.04,157.09,5640.0,141.4482,141.4932,141.4482,141.4932,5640.0
2018-07-24 11:30:00,157.1,157.1,156.97,157.0,1602.0,141.5022,141.5022,141.3851,141.4121,1602.0
2018-07-24 11:35:00,156.97,157.0,156.93,156.99,2316.0,141.3851,141.4121,141.3491,141.4031,2316.0
2018-07-24 11:40:00,156.99,157.0,156.99,157.0,373.0,141.4031,141.4121,141.4031,141.4121,373.0
2018-07-24 11:45:00,157.01,157.02,156.88,156.89,4130.0,141.4211,141.4302,141.3041,141.3131,4130.0
2018-07-24 11:50:00,156.85,156.91,156.85,156.88,2938.0,141.277,141.3311,141.277,141.3041,2938.0
2018-07-24 11:55:00,156.85,156.99,156.85,156.98,13461.0,141.277,141.4031,141.277,141.3941,13461.0
2018-07-24 12:00:00,156.97,157.06,156.95,157.06,4165.0,141.3851,141.4662,141.3671,141.4662,4165.0
2018-07-24 12:05:00,157.06,157.06,157.04,157.05,1600.0,141.4662,141.4662,141.4482,141.4572,1600.0
2018-07-24 12:10:00,157.06,157.11,157.04,157.1,10758.0,141.4662,141.5112,141.4482,141.5022,10758.0
2018-07-24 12:15:00,157.12,157.12,157.06,157.09,1500.0,141.5202,141.5202,141.4662,141.4932,1500.0
2018-07-24 12:20:00,157.08,157.1,157.06,157.07,2500.0,141.4842,141.5022,141.4662,141.4752,2500.0
2018-07-24 12:25:00,157.06,157.08,157.04,157.07,3000.0,141.4662,141.4842,141.4482,141.4752,3000.0
2018-07-24 12:30:00,157.05,157.1,157.02,157.09,2650.0,141.4572,141.5022,141.4302,141.4932,2650.0
2018-07-24 12:35:00,157.05,157.06,157.05,157.06,400.0,141.4572,141.4662,141.4572,141.4662,400.0
2018-07-24 12:40:00,157.04,157.04,156.88,156.89,11192.0,141.4482,141.4482,141.3041,141.3131,11192.0
2018-07-24 12:45:00,156.91,156.91,156.86,156.87,6020.0,141.3311,141.3311,141.286,141.295,6020.0
2018-07-24 12:50:00,156.86,156.87,156.74,156.77,11500.0,141.286,141.295,141.178,141.205,11500.0
2018-07-24 12:55:00,156.79,156.79,156.72,156.75,4662.0,141.223,141.223,141.1599,141.187,4662.0
2018-07-24 13:00:00,156.76,156.83,156.75,156.79,2900.0,141.196,141.259,141.187,141.223,2900.0
2018-07-24 13:05:00,156.84,156.9,156.84,156.86,1915.0,141.268,141.3221,141.268,141.286,1915.0
2018-07-24 13:10:00,156.89,156.9,156.86,156.86,44161.0,141.3131,141.3221,141.286,141.286,44161.0
2018-07-24 13:15:00,156.86,156.87,156.69,156.7,23615.0,141.286,141.295,141.1329,141.1419,23615.0
2018-07-24 13:20:00,156.7,156.74,156.59,156.67,9940.0,141.1419,141.178,141.0428,141.1149,9940.0
2018-07-24 13:25:00,156.67,156.67,156.59,156.59,5025.0,141.1149,141.1149,141.0428,141.0428,5025.0
2018-07-24 13:30:00,156.62,156.63,156.43,156.47,11950.0,141.0699,141.0789,140.8987,140.9348,11950.0
2018-07-24 13:35:00,156.49,156.49,156.38,156.44,5221.0,140.9528,140.9528,140.8537,140.9077,5221.0
2018-07-24 13:40:00,156.39,156.47,156.39,156.4,1400.0,140.8627,140.9348,140.8627,140.8717,1400.0
2018-07-24 13:45:00,156.41,156.62,156.4,156.62,20162.0,140.8807,141.0699,140.8717,141.0699,20162.0
2018-07-24 13:50:00,156.6,156.6,156.49,156.53,1428.0,141.0519,141.0519,140.9528,140.9888,1428.0
2018-07-24 13:55:00,156.52,156.61,156.51,156.54,3901.0,140.9798,141.0609,140.9708,140.9978,3901.0
2018-07-24 14:00:00,156.53,156.53,156.4,156.41,1540.0,140.9888,140.9888,140.8717,140.8807,1540.0
2018-07-24 14:05:00,156.37,156.37,156.28,156.31,11478.0,140.8447,140.8447,140.7636,140.7906,11478.0
2018-07-24 14:10:00,156.35,156.36,156.29,156.36,12657.0,140.8267,140.8357,140.7726,140.8357,12657.0
2018-07-24 14:15:00,156.31,156.41,156.29,156.39,4510.0,140.7906,140.8807,140.7726,140.8627,4510.0
2018-07-24 14:20:00,156.41,156.45,156.37,156.43,1610.0,140.8807,140.9167,140.8447,140.8987,1610.0
2018-07-24 14:25:00,156.42,156.42,156.37,156.37,700.0,140.8897,140.8897,140.8447,140.8447,700.0
2018-07-24 14:30:00,156.4,156.51,156.31,156.51,6127.0,140.8717,140.9708,140.7906,140.9708,6127.0
2018-07-24 14:35:00,156.48,156.49,156.32,156.34,3424.0,140.9438,140.9528,140.7997,140.8177,3424.0
2018-07-24 14:40:00,156.37,156.51,156.37,156.45,3745.0,140.8447,140.9708,140.8447,140.9167,3745.0
2018-07-24 14:45:00,156.45,156.55,156.43,156.51,6694.0,140.9167,141.0068,140.8987,140.9708,6694.0
2018-07-24 14:50:00,156.5,156.5,156.41,156.41,3054.0,140.9618,140.9618,140.8807,140.8807,3054.0
2018-07-24 14:55:00,156.41,156.56,156.41,156.52,6725.0,140.8807,141.0158,140.8807,140.9798,6725.0
2018-07-24 15:00:00,156.5,156.55,156.49,156.52,4192.0,140.9618,141.0068,140.9528,140.9798,4192.0
2018-07-24 15:05:00,156.52,156.59,156.5,156.58,6327.0,140.9798,141.0428,140.9618,141.0338,6327.0
2018-07-24 15:10:00,156.56,156.57,156.53,156.57,6529.0,141.0158,141.0248,140.9888,141.0248,6529.0
2018-07-24 15:15:00,156.57,156.65,156.54,156.64,21264.0,141.0248,141.0969,140.9978,141.0879,21264.0
2018-07-24 15:20:00,156.62,156.63,156.53,156.53,4909.0,141.0699,141.0789,140.9888,140.9888,4909.0
2018-07-24 15:25:00,156.55,156.57,156.53,156.57,5508.0,141.0068,141.0248,140.9888,141.0248,5508.0
2018-07-24 15:30:00,156.56,156.69,156.56,156.64,8997.0,141.0158,141.1329,141.0158,141.0879,8997.0
2018-07-24 15:35:00,156.65,156.65,156.62,156.63,8367.0,141.0969,141.0969,141.0699,141.0789,8367.0
2018-07-24 15:40:00,156.63,156.65,156.57,156.58,13203.0,141.0789,141.0969,141.0248,141.0338,13203.0
2018-07-24 15:45:00,156.57,156.57,156.45,156.57,9227.0,141.0248,141.0248,140.9167,141.0248,9227.0
2018-07-24 15:50:00,156.59,156.74,156.59,156.73,16854.0,141.0428,141.178,141.0428,141.1689,16854.0
2018-07-24 15:55:00,156.73,156.77,156.7,156.74,38573.0,141.1689,141.205,141.1419,141.178,38573.0
2018-07-25 09:30:00,156.66,156.77,156.66,156.77,26510.0,141.1059,141.205,141.1059,141.205,26510.0
2018-07-25 09:35:00,156.72,156.84,156.72,156.84,24702.0,141.1599,141.268,141.1599,141.268,24702.0
2018-07-25 09:40:00,156.84,156.9,156.83,156.84,3202.0,141.268,141.3221,141.259,141.268,3202.0
2018-07-25 09:45:00,156.97,156.99,156.97,156.98,2463.0,141.3851,141.4031,141.3851,141.3941,2463.0
2018-07-25 09:50:00,156.99,157.04,156.98,157.04,3300.0,141.4031,141.4482,141.3941,141.4482,3300.0
2018-07-25 09:55:00,156.98,157.0,156.93,156.93,2259.0,141.3941,141.4121,141.3491,141.3491,2259.0
2018-07-25 10:00:00,156.96,156.96,156.92,156.92,600.0,141.3761,141.3761,141.3401,141.3401,600.0
2018-07-25 10:05:00,156.94,156.94,156.84,156.84,1500.0,141.3581,141.3581,141.268,141.268,1500.0
2018-07-25 10:10:00,156.77,156.77,156.73,156.73,4175.0,141.205,141.205,141.1689,141.1689,4175.0
2018-07-25 10:15:00,156.74,156.74,156.74,156.74,100.0,141.178,141.178,141.178,141.178,100.0
2018-07-25 10:20:00,156.81,156.82,156.81,156.82,200.0,141.241,141.25,141.241,141.25,200.0
2018-07-25 10:25:00,156.77,156.79,156.69,156.79,3504.0,141.205,141.223,141.1329,141.223,3504.0
2018-07-25 10:30:00,156.79,156.96,156.79,156.96,1386.0,141.223,141.3761,141.223,141.3761,1386.0
2018-07-25 10:35:00,156.92,156.94,156.91,156.91,4585.0,141.3401,141.3581,141.3311,141.3311,4585.0
2018-07-25 10:40:00,156.94,156.94,156.71,156.89,22115.0,141.3581,141.3581,141.1509,141.3131,22115.0
2018-07-25 10:45:00,156.78,156.79,156.76,156.76,261.0,141.214,141.223,141.196,141.196,261.0
2018-07-25 10:50:00,156.75,156.8,156.72,156.73,5100.0,141.187,141.232,141.1599,141.1689,5100.0
2018-07-25 10:55:00,156.72,156.73,156.71,156.73,1319.0,141.1599,141.1689,141.1509,141.1689,1319.0
2018-07-25 11:00:00,156.79,156.81,156.73,156.75,3300.0,141.223,141.241,141.1689,141.187,3300.0
2018-07-25 11:05:00,156.75,156.76,156.68,156.68,689.0,141.187,141.196,141.1239,141.1239,689.0
2018-07-25 11:10:00,156.69,156.73,156.68,156.73,1644.0,141.1329,141.1689,141.1239,141.1689,1644.0
2018-07-25 11:15:00,156.77,156.83,156.76,156.82,3235.0,141.205,141.259,141.196,141.25,3235.0
2018-07-25 11:20:00,156.8,156.87,156.8,156.84,2493.0,141.232,141.295,141.232,141.268,2493.0
2018-07-25 11:25:00,156.95,156.95,156.91,156.91,400.0,141.3671,141.3671,141.3311,141.3311,400.0
2018-07-25 11:30:00,156.98,156.99,156.96,156.96,2813.0,141.3941,141.4031,141.3761,141.3761,2813.0
2018-07-25 11:35:00,156.94,156.94,156.88,156.94,1791.0,141.3581,141.3581,141.3041,141.3581,1791.0
2018-07-25 11:40:00,156.92,157.01,156.92,157.01,6480.0,141.3401,141.4211,141.3401,141.4211,6480.0
2018-07-25 11:45:00,157.01,157.08,157.0,157.08,5700.0,141.4211,141.4842,141.4121,141.4842,5700.0
2018-07-25 11:50:00,157.06,157.06,156.96,157.02,7958.0,141.4662,141.4662,141.3761,141.4302,7958.0
2018-07-25 11:55:00,157.01,157.11,157.01,157.11,7264.0,141.4211,141.5112,141.4211,141.5112,7264.0
2018-07-25 12:00:00,157.13,157.14,157.08,157.08,10965.0,141.5292,141.5382,141.4842,141.4842,10965.0
2018-07-25 12:05:00,157.05,157.06,157.03,157.03,4635.0,141.4572,141.4662,141.4392,141.4392,4635.0
2018-07-25 12:10:00,157.07,157.09,157.07,157.08,2660.0,141.4752,141.4932,141.4752,141.4842,2660.0
2018-07-25 12:15:00,157.07,157.07,157.07,157.07,100.0,141.4752,141.4752,141.4752,141.4752,100.0
2018-07-25 12:20:00,157.08,157.14,157.07,157.13,22049.0,141.4842,141.5382,141.4752,141.5292,22049.0
2018-07-25 12:25:00,157.13,157.14,157.08,157.12,12355.0,141.5292,141.5382,141.4842,141.5202,12355.0
2018-07-25 12:30:00,157.09,157.09,157.06,157.06,6040.0,141.4932,141.4932,141.4662,141.4662,6040.0
2018-07-25 12:35:00,157.07,157.11,157.07,157.1,4121.0,141.4752,141.5112,141.4752,141.5022,4121.0
2018-07-25 12:40:00,157.12,157.19,157.11,157.17,8888.0,141.5202,141.5833,141.5112,141.5653,8888.0
2018-07-25 12:45:00,157.17,157.22,157.15,157.2,19511.0,141.5653,141.6103,141.5472,141.5923,19511.0
2018-07-25 12:50:00,157.21,157.21,157.21,157.21,135.0,141.6013,141.6013,141.6013,141.6013,135.0
2018-07-25 12:55:00,157.24,157.26,157.24,157.26,1100.0,141.6283,141.6463,141.6283,141.6463,1100.0
2018-07-25 13:00:00,157.27,157.3,157.24,157.25,2939.0,141.6553,141.6824,141.6283,141.6373,2939.0
2018-07-25 13:05:00,157.24,157.24,157.19,157.21,1803.0,141.6283,141.6283,141.5833,141.6013,1803.0
2018-07-25 13:10:00,157.21,157.21,157.17,157.17,3681.0,141.6013,141.6013,141.5653,141.5653,3681.0
2018-07-25 13:15:00,157.17,157.19,157.14,157.14,3104.0,141.5653,141.5833,141.5382,141.5382,3104.0
2018-07-25 13:20:00,157.11,157.14,157.09,157.11,3851.0,141.5112,141.5382,141.4932,141.5112,3851.0
2018-07-25 13:25:00,157.12,157.13,157.11,157.11,1354.0,141.5202,141.5292,141.5112,141.5112,1354.0
2018-07-25 13:30:00,157.1,157.11,157.08,157.11,1464.0,141.5022,141.5112,141.4842,141.5112,1464.0
2018-07-25 13:35:00,157.11,157.17,157.09,157.17,29573.0,141.5112,141.5653,141.4932,141.5653,29573.0
2018-07-25 13:40:00,157.18,157.24,157.18,157.2,17350.0,141.5743,141.6283,141.5743,141.5923,17350.0
2018-07-25 13:45:00,157.21,157.27,157.2,157.27,3903.0,141.6013,141.6553,141.5923,141.6553,3903.0
2018-07-25 13:50:00,157.27,157.3,157.27,157.28,1731.0,141.6553,141.6824,141.6553,141.6643,1731.0
2018-07-25 13:55:00,157.29,157.33,157.24,157.27,6267.0,141.6733,141.7094,141.6283,141.6553,6267.0
2018-07-25 14:00:00,157.29,157.41,157.27,157.37,18709.0,141.6733,141.7814,141.6553,141.7454,18709.0
2018-07-25 14:05:00,157.37,157.47,157.36,157.46,7770.0,141.7454,141.8355,141.7364,141.8265,7770.0
2018-07-25 14:10:00,157.47,157.48,157.41,157.42,205266.0,141.8355,141.8445,141.7814,141.7904,205266.0
2018-07-25 14:15:00,157.42,157.43,157.37,157.38,4264.0,141.7904,141.7994,141.7454,141.7544,4264.0
2018-07-25 14:20:00,157.38,157.38,157.33,157.34,3058.0,141.7544,141.7544,141.7094,141.7184,3058.0
2018-07-25 14:25:00,157.35,157.38,157.34,157.37,2115.0,141.7274,141.7544,141.7184,141.7454,2115.0
2018-07-25 14:30:00,157.36,157.44,157.36,157.44,1290.0,141.7364,141.8085,141.7364,141.8085,1290.0
2018-07-25 14:35:00,157.5,157.51,157.48,157.48,1423.0,141.8625,141.8715,141.8445,141.8445,1423.0
2018-07-25 14:40:00,157.47,157.47,157.42,157.43,12044.0,141.8355,141.8355,141.7904,141.7994,12044.0
2018-07-25 14:45:00,157.43,157.56,157.43,157.54,17006.0,141.7994,141.9165,141.7994,141.8985,17006.0
2018-07-25 14:50:00,157.54,157.55,157.43,157.47,38914.0,141.8985,141.9075,141.7994,141.8355,38914.0
2018-07-25 14:55:00,157.47,157.47,157.42,157.44,7664.0,141.8355,141.8355,141.7904,141.8085,7664.0
2018-07-25 15:00:00,157.43,157.46,157.41,157.44,2819.0,141.7994,141.8265,141.7814,141.8085,2819.0
2018-07-25 15:05:00,157.44,157.47,157.43,157.44,13036.0,141.8085,141.8355,141.7994,141.8085,13036.0
2018-07-25 15:10:00,157.47,157.47,157.42,157.42,3191.0,141.8355,141.8355,141.7904,141.7904,3191.0
2018-07-25 15:15:00,157.4,157.4,157.39,157.4,1100.0,141.7724,141.7724,141.7634,141.7724,1100.0
2018-07-25 15:20:00,157.38,157.41,157.38,157.41,500.0,141.7544,141.7814,141.7544,141.7814,500.0
2018-07-25 15:25:00,157.4,157.42,157.34,157.38,2400.0,141.7724,141.7904,141.7184,141.7544,2400.0
2018-07-25 15:30:00,157.42,157.42,157.31,157.33,2102.0,141.7904,141.7904,141.6914,141.7094,2102.0
2018-07-25 15:35:00,157.36,157.72,157.35,157.72,48736.0,141.7364,142.0607,141.7274,142.0607,48736.0
2018-07-25 15:40:00,157.74,157.95,157.74,157.93,10772.0,142.0787,142.2678,142.0787,142.2498,10772.0
2018-07-25 15:45:00,157.92,158.09,157.82,158.07,26416.0,142.2408,142.3939,142.1507,142.3759,26416.0
2018-07-25 15:50:00,158.16,158.26,158.11,158.19,40280.0,142.457,142.547,142.4119,142.484,40280.0
2018-07-25 15:55:00,158.21,158.22,158.02,158.13,40201.0,142.502,142.511,142.3309,142.4299,40201.0
2018-07-26 09:30:00,157.62,157.74,157.62,157.74,8773.0,141.9706,142.0787,141.9706,142.0787,8773.0
2018-07-26 09:35:00,157.73,157.81,157.7,157.81,5563.0,142.0697,142.1417,142.0426,142.1417,5563.0
2018-07-26 09:40:00,157.87,158.0,157.77,157.9,15362.0,142.1958,142.3129,142.1057,142.2228,15362.0
2018-07-26 09:45:00,157.93,157.93,157.79,157.79,3465.0,142.2498,142.2498,142.1237,142.1237,3465.0
2018-07-26 09:50:00,157.81,157.81,157.75,157.75,3718.0,142.1417,142.1417,142.0877,142.0877,3718.0
2018-07-26 09:55:00,157.75,157.79,157.72,157.79,2426.0,142.0877,142.1237,142.0607,142.1237,2426.0
2018-07-26 10:00:00,157.82,157.89,157.82,157.89,3186.0,142.1507,142.2138,142.1507,142.2138,3186.0
2018-07-26 10:05:00,157.88,157.92,157.83,157.88,6750.0,142.2048,142.2408,142.1597,142.2048,6750.0
2018-07-26 10:10:00,157.94,158.0,157.94,157.97,700.0,142.2588,142.3129,142.2588,142.2858,700.0
2018-07-26 10:15:00,157.9,157.98,157.89,157.98,547.0,142.2228,142.2948,142.2138,142.2948,547.0
2018-07-26 10:20:00,157.99,157.99,157.87,157.9,46848.0,142.3038,142.3038,142.1958,142.2228,46848.0
2018-07-26 10:25:00,157.87,157.87,157.82,157.82,1600.0,142.1958,142.1958,142.1507,142.1507,1600.0
2018-07-26 10:30:00,157.8,157.87,157.79,157.84,2543.0,142.1327,142.1958,142.1237,142.1687,2543.0
2018-07-26 10:35:00,157.83,158.03,157.82,158.03,24555.0,142.1597,142.3399,142.1507,142.3399,24555.0
2018-07-26 10:40:00,158.04,158.04,157.93,157.98,11874.0,142.3489,142.3489,142.2498,142.2948,11874.0
2018-07-26 10:45:00,158.0,158.01,157.95,157.95,3348.0,142.3129,142.3219,142.2678,142.2678,3348.0
2018-07-26 10:50:00,157.95,158.05,157.95,158.05,1900.0,142.2678,142.3579,142.2678,142.3579,1900.0
2018-07-26 10:55:00,158.01,158.06,158.01,158.06,1267.0,142.3219,142.3669,142.3219,142.3669,1267.0
2018-07-26 11:00:00,158.05,158.09,158.02,158.04,3602.0,142.3579,142.3939,142.3309,142.3489,3602.0
2018-07-26 11:05:00,158.04,158.14,158.04,158.12,4720.0,142.3489,142.439,142.3489,142.4209,4720.0
2018-07-26 11:10:00,158.11,158.14,158.05,158.14,3900.0,142.4119,142.439,142.3579,142.439,3900.0
2018-07-26 11:15:00,158.1,158.1,158.03,158.09,1000.0,142.4029,142.4029,142.3399,142.3939,1000.0
2018-07-26 11:20:00,158.06,158.15,158.05,158.06,8172.0,142.3669,142.448,142.3579,142.3669,8172.0
2018-07-26 11:25:00,158.04,158.06,158.02,158.05,7063.0,142.3489,142.3669,142.3309,142.3579,7063.0
2018-07-26 11:30:00,158.04,158.07,157.96,157.96,9742.0,142.3489,142.3759,142.2768,142.2768,9742.0
2018-07-26 11:35:00,157.94,157.98,157.92,157.97,2163.0,142.2588,142.2948,142.2408,142.2858,2163.0
2018-07-26 11:40:00,157.96,158.04,157.96,158.02,11558.0,142.2768,142.3489,142.2768,142.3309,11558.0
2018-07-26 11:45:00,158.04,158.05,158.0,158.03,9677.0,142.3489,142.3579,142.3129,142.3399,9677.0
2018-07-26 11:50:00,158.04,158.05,158.0,158.03,4054.0,142.3489,142.3579,142.3129,142.3399,4054.0
2018-07-26 11:55:00,158.05,158.11,158.04,158.11,5806.0,142.3579,142.4119,142.3489,142.4119,5806.0
2018-07-26 12:00:00,158.11,158.22,158.11,158.19,14583.0,142.4119,142.511,142.4119,142.484,14583.0
2018-07-26 12:05:00,158.15,158.15,158.05,158.06,3250.0,142.448,142.448,142.3579,142.3669,3250.0
2018-07-26 12:10:00,157.99,158.05,157.97,158.0,9251.0,142.3038,142.3579,142.2858,142.3129,9251.0
2018-07-26 12:15:00,158.01,158.06,157.99,157.99,3899.0,142.3219,142.3669,142.3038,142.3038,3899.0
2018-07-26 12:20:00,158.0,158.0,157.92,157.92,2400.0,142.3129,142.3129,142.2408,142.2408,2400.0
2018-07-26 12:25:00,157.9,157.9,157.85,157.89,6513.0,142.2228,142.2228,142.1777,142.2138,6513.0
2018-07-26 12:30:00,157.89,157.89,157.84,157.84,3365.0,142.2138,142.2138,142.1687,142.1687,3365.0
2018-07-26 12:35:00,157.83,157.9,157.83,157.89,4244.0,142.1597,142.2228,142.1597,142.2138,4244.0
2018-07-26 12:40:00,157.88,157.89,157.86,157.88,1628.0,142.2048,142.2138,142.1868,142.2048,1628.0
2018-07-26 12:45:00,157.86,157.9,157.79,157.8,4800.0,142.1868,142.2228,142.1237,142.1327,4800.0
2018-07-26 12:50:00,157.82,157.84,157.71,157.72,22648.0,142.1507,142.1687,142.0516,142.0607,22648.0
2018-07-26 12:55:00,157.76,157.77,157.73,157.75,3412.0,142.0967,142.1057,142.0697,142.0877,3412.0
2018-07-26 13:00:00,157.71,157.78,157.68,157.78,8860.0,142.0516,142.1147,142.0246,142.1147,8860.0
2018-07-26 13:05:00,157.77,157.78,157.73,157.77,8185.0,142.1057,142.1147,142.0697,142.1057,8185.0
2018-07-26 13:10:00,157.77,157.82,157.77,157.78,7691.0,142.1057,142.1507,142.1057,142.1147,7691.0
2018-07-26 13:15:00,157.78,157.91,157.75,157.87,7085.0,142.1147,142.2318,142.0877,142.1958,7085.0
2018-07-26 13:20:00,157.87,157.95,157.87,157.93,6727.0,142.1958,142.2678,142.1958,142.2498,6727.0
2018-07-26 13:25:00,157.94,157.94,157.9,157.9,2300.0,142.2588,142.2588,142.2228,142.2228,2300.0
2018-07-26 13:30:00,157.9,157.9,157.82,157.87,1165.0,142.2228,142.2228,142.1507,142.1958,1165.0
2018-07-26 13:35:00,157.85,157.89,157.82,157.83,8185.0,142.1777,142.2138,142.1507,142.1597,8185.0
2018-07-26 13:40:00,157.86,157.88,157.83,157.83,3743.0,142.1868,142.2048,142.1597,142.1597,3743.0
2018-07-26 13:45:00,157.84,157.86,157.8,157.86,2282.0,142.1687,142.1868,142.1327,142.1868,2282.0
2018-07-26 13:50:00,157.86,157.87,157.82,157.83,490.0,142.1868,142.1958,142.1507,142.1597,490.0
2018-07-26 13:55:00,157.82,157.85,157.78,157.81,1286.0,142.1507,142.1777,142.1147,142.1417,1286.0
2018-07-26 14:00:00,157.77,157.78,157.74,157.77,4162.0,142.1057,142.1147,142.0787,142.1057,4162.0
2018-07-26 14:05:00,157.8,157.83,157.78,157.8,1233.0,142.1327,142.1597,142.1147,142.1327,1233.0
2018-07-26 14:10:00,157.86,157.86,157.83,157.83,2340.0,142.1868,142.1868,142.1597,142.1597,2340.0
2018-07-26 14:15:00,157.83,157.86,157.83,157.83,1718.0,142.1597,142.1868,142.1597,142.1597,1718.0
2018-07-26 14:20:00,157.85,157.86,157.82,157.86,1829.0,142.1777,142.1868,142.1507,142.1868,1829.0
2018-07-26 14:25:00,157.87,157.89,157.81,157.86,2199.0,142.1958,142.2138,142.1417,142.1868,2199.0
2018-07-26 14:30:00,157.86,157.92,157.84,157.9,2578.0,142.1868,142.2408,142.1687,142.2228,2578.0
2018-07-26 14:35:00,157.9,157.95,157.89,157.92,93834.0,142.2228,142.2678,142.2138,142.2408,93834.0
2018-07-26 14:40:00,157.92,157.95,157.88,157.88,99608.0,142.2408,142.2678,142.2048,142.2048,99608.0
2018-07-26 14:45:00,157.91,157.91,157.87,157.88,5230.0,142.2318,142.2318,142.1958,142.2048,5230.0
2018-07-26 14:50:00,157.88,157.9,157.87,157.88,2677.0,142.2048,142.2228,142.1958,142.2048,2677.0
2018-07-26 14:55:00,157.88,157.91,157.84,157.84,2573.0,142.2048,142.2318,142.1687,142.1687,2573.0
2018-07-26 15:00:00,157.79,157.79,157.72,157.72,4678.0,142.1237,142.1237,142.0607,142.0607,4678.0
2018-07-26 15:05:00,157.75,157.81,157.74,157.81,1543.0,142.0877,142.1417,142.0787,142.1417,1543.0
2018-07-26 15:10:00,157.8,157.8,157.72,157.75,9421.0,142.1327,142.1327,142.0607,142.0877,9421.0
2018-07-26 15:15:00,157.78,157.8,157.75,157.77,3259.0,142.1147,142.1327,142.0877,142.1057,3259.0
2018-07-26 15:20:00,157.75,157.77,157.7,157.73,11789.0,142.0877,142.1057,142.0426,142.0697,11789.0
2018-07-26 15:25:00,157.72,157.79,157.71,157.78,6087.0,142.0607,142.1237,142.0516,142.1147,6087.0
2018-07-26 15:30:00,157.78,157.89,157.78,157.89,6161.0,142.1147,142.2138,142.1147,142.2138,6161.0
2018-07-26 15:35:00,157.88,157.88,157.85,157.88,2014.0,142.2048,142.2048,142.1777,142.2048,2014.0
2018-07-26 15:40:00,157.85,157.86,157.74,157.74,4086.0,142.1777,142.1868,142.0787,142.0787,4086.0
2018-07-26 15:45:00,157.72,157.83,157.72,157.8,4139.0,142.0607,142.1597,142.0607,142.1327,4139.0
2018-07-26 15:50:00,157.79,157.8,157.73,157.78,11130.0,142.1237,142.1327,142.0697,142.1147,11130.0
2018-07-26 15:55:00,157.78,157.86,157.76,157.79,25112.0,142.1147,142.1868,142.0967,142.1237,25112.0
2018-07-27 09:30:00,157.99,158.15,157.97,158.06,5843.0,142.3038,142.448,142.2858,142.3669,5843.0
2018-07-27 09:35:00,158.0,158.03,157.9,157.9,2100.0,142.3129,142.3399,142.2228,142.2228,2100.0
2018-07-27 09:40:00,157.84,157.9,157.84,157.87,4133.0,142.1687,142.2228,142.1687,142.1958,4133.0
2018-07-27 09:45:00,157.93,157.94,157.89,157.89,5650.0,142.2498,142.2588,142.2138,142.2138,5650.0
2018-07-27 09:50:00,157.91,157.91,157.82,157.85,5291.0,142.2318,142.2318,142.1507,142.1777,5291.0
2018-07-27 09:55:00,157.92,157.92,157.62,157.62,15118.0,142.2408,142.2408,141.9706,141.9706,15118.0
2018-07-27 10:00:00,157.67,157.71,157.63,157.68,5284.0,142.0156,142.0516,141.9796,142.0246,5284.0
2018-07-27 10:05:00,157.71,157.71,157.67,157.69,697.0,142.0516,142.0516,142.0156,142.0336,697.0
2018-07-27 10:10:00,157.71,157.73,157.52,157.53,6003.0,142.0516,142.0697,141.8805,141.8895,6003.0
2018-07-27 10:15:00,157.55,157.63,157.51,157.63,7488.0,141.9075,141.9796,141.8715,141.9796,7488.0
2018-07-27 10:20:00,157.63,157.68,157.61,157.65,2750.0,141.9796,142.0246,141.9616,141.9976,2750.0
2018-07-27 10:25:00,157.65,157.65,157.57,157.61,700.0,141.9976,141.9976,141.9255,141.9616,700.0
2018-07-27 10:30:00,157.55,157.68,157.52,157.65,5868.0,141.9075,142.0246,141.8805,141.9976,5868.0
2018-07-27 10:35:00,157.63,157.63,157.57,157.57,4120.0,141.9796,141.9796,141.9255,141.9255,4120.0
2018-07-27 10:40:00,157.53,157.54,157.41,157.47,10234.0,141.8895,141.8985,141.7814,141.8355,10234.0
2018-07-27 10:45:00,157.5,157.52,157.3,157.3,7783.0,141.8625,141.8805,141.6824,141.6824,7783.0
2018-07-27 10:50:00,157.31,157.41,157.31,157.37,7914.0,141.6914,141.7814,141.6914,141.7454,7914.0
2018-07-27 10:55:00,157.35,157.38,157.27,157.38,2400.0,141.7274,141.7544,141.6553,141.7544,2400.0
2018-07-27 11:00:00,157.38,157.43,157.36,157.43,5000.0,141.7544,141.7994,141.7364,141.7994,5000.0
2018-07-27 11:05:00,157.41,157.41,157.26,157.28,2606.0,141.7814,141.7814,141.6463,141.6643,2606.0
2018-07-27 11:10:00,157.3,157.36,157.27,157.3,2000.0,141.6824,141.7364,141.6553,141.6824,2000.0
2018-07-27 11:15:00,157.31,157.31,157.21,157.29,4685.0,141.6914,141.6914,141.6013,141.6733,4685.0
2018-07-27 11:20:00,157.27,157.32,157.26,157.3,1595.0,141.6553,141.7004,141.6463,141.6824,1595.0
2018-07-27 11:25:00,157.26,157.32,157.26,157.29,4937.0,141.6463,141.7004,141.6463,141.6733,4937.0
2018-07-27 11:30:00,157.3,157.39,157.23,157.39,7609.0,141.6824,141.7634,141.6193,141.7634,7609.0
2018-07-27 11:35:00,157.38,157.42,157.34,157.4,7512.0,141.7544,141.7904,141.7184,141.7724,7512.0
2018-07-27 11:40:00,157.4,157.4,157.34,157.35,1667.0,141.7724,141.7724,141.7184,141.7274,1667.0
2018-07-27 11:45:00,157.32,157.32,157.28,157.29,1640.0,141.7004,141.7004,141.6643,141.6733,1640.0
2018-07-27 11:50:00,157.32,157.38,157.27,157.32,7813.0,141.7004,141.7544,141.6553,141.7004,7813.0
2018-07-27 11:55:00,157.35,157.35,157.23,157.23,1600.0,141.7274,141.7274,141.6193,141.6193,1600.0
2018-07-27 12:00:00,157.24,157.24,157.0,157.02,12799.0,141.6283,141.6283,141.4121,141.4302,12799.0
2018-07-27 12:05:00,157.07,157.07,156.99,157.05,7066.0,141.4752,141.4752,141.4031,141.4572,7066.0
2018-07-27 12:10:00,157.06,157.11,157.06,157.09,800.0,141.4662,141.5112,141.4662,141.4932,800.0
2018-07-27 12:15:00,157.05,157.11,157.05,157.11,1802.0,141.4572,141.5112,141.4572,141.5112,1802.0
2018-07-27 12:20:00,157.09,157.09,156.99,157.01,600.0,141.4932,141.4932,141.4031,141.4211,600.0
2018-07-27 12:25:00,157.01,157.01,156.93,156.99,3035.0,141.4211,141.4211,141.3491,141.4031,3035.0
2018-07-27 12:30:00,156.97,156.97,156.81,156.81,10280.0,141.3851,141.3851,141.241,141.241,10280.0
2018-07-27 12:35:00,156.77,156.82,156.55,156.55,7943.0,141.205,141.25,141.0068,141.0068,7943.0
2018-07-27 12:40:00,156.52,156.64,156.52,156.61,9698.0,140.9798,141.0879,140.9798,141.0609,9698.0
2018-07-27 12:45:00,156.65,156.65,156.58,156.58,5970.0,141.0969,141.0969,141.0338,141.0338,5970.0
2018-07-27 12:50:00,156.49,156.55,156.45,156.5,10235.0,140.9528,141.0068,140.9167,140.9618,10235.0
2018-07-27 12:55:00,156.48,156.48,156.26,156.28,4990.0,140.9438,140.9438,140.7456,140.7636,4990.0
2018-07-27 13:00:00,156.27,156.3,156.07,156.3,20628.0,140.7546,140.7816,140.5745,140.7816,20628.0
2018-07-27 13:05:00,156.42,156.5,156.4,156.41,152134.0,140.8897,140.9618,140.8717,140.8807,152134.0
2018-07-27 13:10:00,156.38,156.4,156.28,156.37,6130.0,140.8537,140.8717,140.7636,140.8447,6130.0
2018-07-27 13:15:00,156.31,156.32,156.23,156.31,4655.0,140.7906,140.7997,140.7186,140.7906,4655.0
2018-07-27 13:20:00,156.33,156.35,156.23,156.27,6858.0,140.8087,140.8267,140.7186,140.7546,6858.0
2018-07-27 13:25:00,156.31,156.42,156.29,156.42,6499.0,140.7906,140.8897,140.7726,140.8897,6499.0
2018-07-27 13:30:00,156.39,156.39,156.32,156.36,2008.0,140.8627,140.8627,140.7997,140.8357,2008.0
2018-07-27 13:35:00,156.42,156.46,156.33,156.46,86986.0,140.8897,140.9258,140.8087,140.9258,86986.0
2018-07-27 13:40:00,156.46,156.49,156.4,156.44,8666.0,140.9258,140.9528,140.8717,140.9077,8666.0
2018-07-27 13:45:00,156.51,156.59,156.5,156.58,20120.0,140.9708,141.0428,140.9618,141.0338,20120.0
2018-07-27 13:50:00,156.59,156.66,156.59,156.62,4209.0,141.0428,141.1059,141.0428,141.0699,4209.0
2018-07-27 13:55:00,156.64,156.7,156.64,156.7,2614.0,141.0879,141.1419,141.0879,141.1419,2614.0
2018-07-27 14:00:00,156.69,156.74,156.63,156.63,7964.0,141.1329,141.178,141.0789,141.0789,7964.0
2018-07-27 14:05:00,156.65,156.66,156.59,156.59,6658.0,141.0969,141.1059,141.0428,141.0428,6658.0
2018-07-27 14:10:00,156.62,156.62,156.56,156.56,2704.0,141.0699,141.0699,141.0158,141.0158,2704.0
2018-07-27 14:15:00,156.56,156.59,156.4,156.4,5150.0,141.0158,141.0428,140.8717,140.8717,5150.0
2018-07-27 14:20:00,156.43,156.43,156.39,156.41,1590.0,140.8987,140.8987,140.8627,140.8807,1590.0
2018-07-27 14:25:00,156.38,156.41,156.34,156.4,9646.0,140.8537,140.8807,140.8177,140.8717,9646.0
2018-07-27 14:30:00,156.37,156.53,156.31,156.48,11174.0,140.8447,140.9888,140.7906,140.9438,11174.0
2018-07-27 14:35:00,156.44,156.44,156.28,156.28,10379.0,140.9077,140.9077,140.7636,140.7636,10379.0
2018-07-27 14:40:00,156.34,156.47,156.32,156.35,6492.0,140.8177,140.9348,140.7997,140.8267,6492.0
2018-07-27 14:45:00,156.31,156.38,156.3,156.3,3510.0,140.7906,140.8537,140.7816,140.7816,3510.0
2018-07-27 14:50:00,156.32,156.41,156.29,156.41,3720.0,140.7997,140.8807,140.7726,140.8807,3720.0
2018-07-27 14:55:00,156.44,156.44,156.33,156.37,5178.0,140.9077,140.9077,140.8087,140.8447,5178.0
2018-07-27 15:00:00,156.35,156.54,156.35,156.54,6749.0,140.8267,140.9978,140.8267,140.9978,6749.0
2018-07-27 15:05:00,156.56,156.61,156.53,156.55,4926.0,141.0158,141.0609,140.9888,141.0068,4926.0
2018-07-27 15:10:00,156.54,156.68,156.54,156.64,9883.0,140.9978,141.1239,140.9978,141.0879,9883.0
2018-07-27 15:15:00,156.65,156.65,156.59,156.64,2567.0,141.0969,141.0969,141.0428,141.0879,2567.0
2018-07-27 15:20:00,156.59,156.66,156.59,156.65,5770.0,141.0428,141.1059,141.0428,141.0969,5770.0
2018-07-27 15:25:00,156.65,156.65,156.52,156.55,6138.0,141.0969,141.0969,140.9798,141.0068,6138.0
2018-07-27 15:30:00,156.5,156.65,156.5,156.64,4994.0,140.9618,141.0969,140.9618,141.0879,4994.0
2018-07-27 15:35:00,156.63,156.65,156.57,156.61,6697.0,141.0789,141.0969,141.0248,141.0609,6697.0
2018-07-27 15:40:00,156.58,156.7,156.55,156.65,16742.0,141.0338,141.1419,141.0068,141.0969,16742.0
2018-07-27 15:45:00,156.65,156.72,156.61,156.67,83627.0,141.0969,141.1599,141.0609,141.1149,83627.0
2018-07-27 15:50:00,156.67,156.78,156.62,156.63,82052.0,141.1149,141.214,141.0699,141.0789,82052.0
2018-07-27 15:55:00,156.63,156.72,156.61,156.67,94952.0,141.0789,141.1599,141.0609,141.1149,94952.0
2018-07-30 09:30:00,156.69,156.81,156.59,156.59,40013.0,141.1329,141.241,141.0428,141.0428,40013.0
2018-07-30 09:35:00,156.54,156.59,156.46,156.46,2773.0,140.9978,141.0428,140.9258,140.9258,2773.0
2018-07-30 09:40:00,156.44,156.51,156.34,156.34,4738.0,140.9077,140.9708,140.8177,140.8177,4738.0
2018-07-30 09:45:00,156.31,156.5,156.31,156.46,8613.0,140.7906,140.9618,140.7906,140.9258,8613.0
2018-07-30 09:50:00,156.43,156.45,156.3,156.3,1120.0,140.8987,140.9167,140.7816,140.7816,1120.0
2018-07-30 09:55:00,156.31,156.39,156.28,156.28,1767.0,140.7906,140.8627,140.7636,140.7636,1767.0
2018-07-30 10:00:00,156.27,156.3,156.26,156.26,500.0,140.7546,140.7816,140.7456,140.7456,500.0
2018-07-30 10:05:00,156.31,156.33,156.31,156.32,2984.0,140.7906,140.8087,140.7906,140.7997,2984.0
2018-07-30 10:10:00,156.4,156.4,156.21,156.21,3710.0,140.8717,140.8717,140.7006,140.7006,3710.0
2018-07-30 10:15:00,156.2,156.38,156.17,156.38,6739.0,140.6916,140.8537,140.6645,140.8537,6739.0
2018-07-30 10:20:00,156.41,156.44,156.31,156.31,2900.0,140.8807,140.9077,140.7906,140.7906,2900.0
2018-07-30 10:25:00,156.3,156.48,156.24,156.48,4136.0,140.7816,140.9438,140.7276,140.9438,4136.0
2018-07-30 10:30:00,156.38,156.38,156.31,156.31,1500.0,140.8537,140.8537,140.7906,140.7906,1500.0
2018-07-30 10:35:00,156.29,156.32,156.19,156.32,64476.0,140.7726,140.7997,140.6826,140.7997,64476.0
2018-07-30 10:40:00,156.22,156.32,156.21,156.3,3646.0,140.7096,140.7997,140.7006,140.7816,3646.0
2018-07-30 10:45:00,156.32,156.35,156.31,156.31,4605.0,140.7997,140.8267,140.7906,140.7906,4605.0
2018-07-30 10:50:00,156.3,156.31,156.17,156.2,3963.0,140.7816,140.7906,140.6645,140.6916,3963.0
2018-07-30 10:55:00,156.21,156.26,156.17,156.18,8967.0,140.7006,140.7456,140.6645,140.6736,8967.0
2018-07-30 11:00:00,156.17,156.21,156.06,156.15,11830.0,140.6645,140.7006,140.5655,140.6465,11830.0
2018-07-30 11:05:00,156.18,156.25,156.12,156.12,7514.0,140.6736,140.7366,140.6195,140.6195,7514.0
2018-07-30 11:10:00,156.11,156.11,156.01,156.06,4045.0,140.6105,140.6105,140.5204,140.5655,4045.0
2018-07-30 11:15:00,156.09,156.12,156.0,156.0,4211.0,140.5925,140.6195,140.5114,140.5114,4211.0
2018-07-30 11:20:00,156.1,156.15,156.1,156.15,887.0,140.6015,140.6465,140.6015,140.6465,887.0
2018-07-30 11:25:00,156.16,156.16,156.08,156.08,700.0,140.6555,140.6555,140.5835,140.5835,700.0
2018-07-30 11:30:00,156.12,156.15,156.06,156.07,1573.0,140.6195,140.6465,140.5655,140.5745,1573.0
2018-07-30 11:35:00,156.06,156.06,155.99,156.0,7700.0,140.5655,140.5655,140.5024,140.5114,7700.0
2018-07-30 11:40:00,156.06,156.06,156.05,156.05,700.0,140.5655,140.5655,140.5565,140.5565,700.0
2018-07-30 11:45:00,156.02,156.02,155.93,155.98,1662.0,140.5294,140.5294,140.4484,140.4934,1662.0
2018-07-30 11:50:00,156.0,156.05,156.0,156.05,1616.0,140.5114,140.5565,140.5114,140.5565,1616.0
2018-07-30 11:55:00,156.04,156.18,156.04,156.06,4295.0,140.5475,140.6736,140.5475,140.5655,4295.0
2018-07-30 12:00:00,156.05,156.05,155.89,155.91,9882.0,140.5565,140.5565,140.4123,140.4304,9882.0
2018-07-30 12:05:00,155.88,155.94,155.85,155.85,1790.0,140.4033,140.4574,140.3763,140.3763,1790.0
2018-07-30 12:10:00,155.87,155.87,155.77,155.77,1790.0,140.3943,140.3943,140.3043,140.3043,1790.0
2018-07-30 12:15:00,155.75,155.8,155.74,155.74,16834.0,140.2862,140.3313,140.2772,140.2772,16834.0
2018-07-30 12:20:00,155.74,155.79,155.74,155.78,4181.0,140.2772,140.3223,140.2772,140.3133,4181.0
2018-07-30 12:25:00,155.84,155.84,155.73,155.75,11047.0,140.3673,140.3673,140.2682,140.2862,11047.0
2018-07-30 12:30:00,155.72,155.75,155.69,155.72,26229.0,140.2592,140.2862,140.2322,140.2592,26229.0
2018-07-30 12:35:00,155.71,155.73,155.67,155.68,20643.0,140.2502,140.2682,140.2142,140.2232,20643.0
2018-07-30 12:40:00,155.67,155.7,155.59,155.62,11306.0,140.2142,140.2412,140.1421,140.1692,11306.0
2018-07-30 12:45:00,155.59,155.6,155.41,155.46,9020.0,140.1421,140.1511,139.98,140.025,9020.0
2018-07-30 12:50:00,155.5,155.55,155.48,155.54,11769.0,140.0611,140.1061,140.0431,140.0971,11769.0
2018-07-30 12:55:00,155.56,155.65,155.56,155.65,8334.0,140.1151,140.1962,140.1151,140.1962,8334.0
2018-07-30 13:00:00,155.64,155.64,155.48,155.48,1072.0,140.1872,140.1872,140.0431,140.0431,1072.0
2018-07-30 13:05:00,155.47,155.68,155.47,155.68,4400.0,140.034,140.2232,140.034,140.2232,4400.0
2018-07-30 13:10:00,155.68,155.73,155.68,155.72,1663.0,140.2232,140.2682,140.2232,140.2592,1663.0
2018-07-30 13:15:00,155.72,155.72,155.67,155.67,600.0,140.2592,140.2592,140.2142,140.2142,600.0
2018-07-30 13:20:00,155.68,155.81,155.68,155.81,23472.0,140.2232,140.3403,140.2232,140.3403,23472.0
2018-07-30 13:25:00,155.78,155.85,155.78,155.84,4754.0,140.3133,140.3763,140.3133,140.3673,4754.0
2018-07-30 13:30:00,155.81,155.89,155.8,155.88,9178.0,140.3403,140.4123,140.3313,140.4033,9178.0
2018-07-30 13:35:00,155.85,155.88,155.85,155.87,1492.0,140.3763,140.4033,140.3763,140.3943,1492.0
2018-07-30 13:40:00,155.86,155.89,155.83,155.89,3523.0,140.3853,140.4123,140.3583,140.4123,3523.0
2018-07-30 13:45:00,155.84,155.89,155.82,155.86,30193.0,140.3673,140.4123,140.3493,140.3853,30193.0
2018-07-30 13:50:00,155.86,156.04,155.86,156.04,49226.0,140.3853,140.5475,140.3853,140.5475,49226.0
2018-07-30 13:55:00,156.02,156.06,156.02,156.05,4226.0,140.5294,140.5655,140.5294,140.5565,4226.0
2018-07-30 14:00:00,156.06,156.1,156.0,156.09,6117.0,140.5655,140.6015,140.5114,140.5925,6117.0
2018-07-30 14:05:00,156.11,156.13,156.09,156.09,2499.0,140.6105,140.6285,140.5925,140.5925,2499.0
2018-07-30 14:10:00,156.05,156.05,156.0,156.03,5142.0,140.5565,140.5565,140.5114,140.5384,5142.0
2018-07-30 14:15:00,156.04,156.08,156.03,156.04,1000.0,140.5475,140.5835,140.5384,140.5475,1000.0
2018-07-30 14:20:00,156.03,156.03,155.96,155.96,1849.0,140.5384,140.5384,140.4754,140.4754,1849.0
2018-07-30 14:25:00,155.95,155.95,155.93,155.94,3325.0,140.4664,140.4664,140.4484,140.4574,3325.0
2018-07-30 14:30:00,155.95,155.97,155.88,155.91,119380.0,140.4664,140.4844,140.4033,140.4304,119380.0
2018-07-30 14:35:00,155.91,156.09,155.84,155.87,22952.0,140.4304,140.5925,140.3673,140.3943,22952.0
2018-07-30 14:40:00,155.85,155.89,155.84,155.84,5617.0,140.3763,140.4123,140.3673,140.3673,5617.0
2018-07-30 14:45:00,155.85,155.88,155.82,155.85,17139.0,140.3763,140.4033,140.3493,140.3763,17139.0
2018-07-30 14:50:00,155.86,155.9,155.84,155.86,6729.0,140.3853,140.4214,140.3673,140.3853,6729.0
2018-07-30 14:55:00,155.88,155.94,155.78,155.86,7068.0,140.4033,140.4574,140.3133,140.3853,7068.0
2018-07-30 15:00:00,155.83,155.9,155.81,155.85,6344.0,140.3583,140.4214,140.3403,140.3763,6344.0
2018-07-30 15:05:00,155.88,155.92,155.82,155.83,7822.0,140.4033,140.4394,140.3493,140.3583,7822.0
2018-07-30 15:10:00,155.82,155.82,155.7,155.72,25644.0,140.3493,140.3493,140.2412,140.2592,25644.0
2018-07-30 15:15:00,155.72,155.74,155.67,155.7,23803.0,140.2592,140.2772,140.2142,140.2412,23803.0
2018-07-30 15:20:00,155.68,155.73,155.68,155.68,10674.0,140.2232,140.2682,140.2232,140.2232,10674.0
2018-07-30 15:25:00,155.67,155.71,155.62,155.64,16275.0,140.2142,140.2502,140.1692,140.1872,16275.0
2018-07-30 15:30:00,155.6,155.83,155.57,155.83,11354.0,140.1511,140.3583,140.1241,140.3583,11354.0
2018-07-30 15:35:00,155.83,155.83,155.72,155.75,3913.0,140.3583,140.3583,140.2592,140.2862,3913.0
2018-07-30 15:40:00,155.71,155.73,155.66,155.66,9581.0,140.2502,140.2682,140.2052,140.2052,9581.0
2018-07-30 15:45:00,155.65,155.67,155.59,155.59,11838.0,140.1962,140.2142,140.1421,140.1421,11838.0
2018-07-30 15:50:00,155.54,155.71,155.54,155.63,15040.0,140.0971,140.2502,140.0971,140.1782,15040.0
2018-07-30 15:55:00,155.63,155.71,155.56,155.69,23992.0,140.1782,140.2502,140.1151,140.2322,23992.0
2018-07-31 09:30:00,156.3,156.39,156.27,156.35,17213.0,140.7816,140.8627,140.7546,140.8267,17213.0
2018-07-31 09:35:00,156.46,156.49,156.29,156.32,8340.0,140.9258,140.9528,140.7726,140.7997,8340.0
2018-07-31 09:40:00,156.34,156.44,156.24,156.24,10646.0,140.8177,140.9077,140.7276,140.7276,10646.0
2018-07-31 09:45:00,156.34,156.34,156.26,156.26,7377.0,140.8177,140.8177,140.7456,140.7456,7377.0
2018-07-31 09:50:00,156.26,156.26,156.09,156.17,5350.0,140.7456,140.7456,140.5925,140.6645,5350.0
2018-07-31 09:55:00,156.16,156.21,156.13,156.13,714.0,140.6555,140.7006,140.6285,140.6285,714.0
2018-07-31 10:00:00,156.18,156.3,156.17,156.3,4091.0,140.6736,140.7816,140.6645,140.7816,4091.0
2018-07-31 10:05:00,156.31,156.33,156.28,156.33,5343.0,140.7906,140.8087,140.7636,140.8087,5343.0
2018-07-31 10:10:00,156.37,156.41,156.27,156.27,10220.0,140.8447,140.8807,140.7546,140.7546,10220.0
2018-07-31 10:15:00,156.26,156.26,156.09,156.09,2228.0,140.7456,140.7456,140.5925,140.5925,2228.0
2018-07-31 10:20:00,156.05,156.05,156.0,156.01,4303.0,140.5565,140.5565,140.5114,140.5204,4303.0
2018-07-31 10:25:00,156.09,156.11,156.04,156.05,1254.0,140.5925,140.6105,140.5475,140.5565,1254.0
2018-07-31 10:30:00,156.09,156.23,156.09,156.23,8423.0,140.5925,140.7186,140.5925,140.7186,8423.0
2018-07-31 10:35:00,156.22,156.29,156.22,156.27,3793.0,140.7096,140.7726,140.7096,140.7546,3793.0
2018-07-31 10:40:00,156.25,156.25,156.15,156.18,22840.0,140.7366,140.7366,140.6465,140.6736,22840.0
2018-07-31 10:45:00,156.21,156.24,156.18,156.22,7093.0,140.7006,140.7276,140.6736,140.7096,7093.0
2018-07-31 10:50:00,156.21,156.27,156.16,156.27,16437.0,140.7006,140.7546,140.6555,140.7546,16437.0
2018-07-31 10:55:00,156.29,156.3,156.25,156.26,4620.0,140.7726,140.7816,140.7366,140.7456,4620.0
2018-07-31 11:00:00,156.3,156.32,156.29,156.3,2423.0,140.7816,140.7997,140.7726,140.7816,2423.0
2018-07-31 11:05:00,156.35,156.41,156.33,156.4,17445.0,140.8267,140.8807,140.8087,140.8717,17445.0
2018-07-31 11:10:00,156.41,156.46,156.41,156.44,12000.0,140.8807,140.9258,140.8807,140.9077,12000.0
2018-07-31 11:15:00,156.41,156.46,156.4,156.4,4321.0,140.8807,140.9258,140.8717,140.8717,4321.0
2018-07-31 11:20:00,156.42,156.49,156.41,156.46,18609.0,140.8897,140.9528,140.8807,140.9258,18609.0
2018-07-31 11:25:00,156.47,156.5,156.43,156.43,20288.0,140.9348,140.9618,140.8987,140.8987,20288.0
2018-07-31 11:30:00,156.45,156.5,156.45,156.47,10303.0,140.9167,140.9618,140.9167,140.9348,10303.0
2018-07-31 11:35:00,156.47,156.52,156.47,156.51,7696.0,140.9348,140.9798,140.9348,140.9708,7696.0
2018-07-31 11:40:00,156.48,156.53,156.48,156.53,9752.0,140.9438,140.9888,140.9438,140.9888,9752.0
2018-07-31 11:45:00,156.56,156.71,156.56,156.67,63222.0,141.0158,141.1509,141.0158,141.1149,63222.0
2018-07-31 11:50:00,156.67,156.71,156.66,156.69,46939.0,141.1149,141.1509,141.1059,141.1329,46939.0
2018-07-31 11:55:00,156.69,156.73,156.68,156.72,5690.0,141.1329,141.1689,141.1239,141.1599,5690.0
2018-07-31 12:00:00,156.73,156.8,156.73,156.78,15575.0,141.1689,141.232,141.1689,141.214,15575.0
2018-07-31 12:05:00,156.78,156.82,156.77,156.78,59740.0,141.214,141.25,141.205,141.214,59740.0
2018-07-31 12:10:00,156.79,156.85,156.79,156.82,6253.0,141.223,141.277,141.223,141.25,6253.0
2018-07-31 12:15:00,156.81,156.86,156.8,156.84,7803.0,141.241,141.286,141.232,141.268,7803.0
2018-07-31 12:20:00,156.86,156.96,156.86,156.95,7179.0,141.286,141.3761,141.286,141.3671,7179.0
2018-07-31 12:25:00,156.96,156.97,156.96,156.97,1092.0,141.3761,141.3851,141.3761,141.3851,1092.0
2018-07-31 12:30:00,156.95,156.95,156.91,156.91,200.0,141.3671,141.3671,141.3311,141.3311,200.0
2018-07-31 12:35:00,156.92,156.92,156.88,156.88,895.0,141.3401,141.3401,141.3041,141.3041,895.0
2018-07-31 12:40:00,156.89,156.91,156.88,156.88,3314.0,141.3131,141.3311,141.3041,141.3041,3314.0
2018-07-31 12:45:00,156.88,156.88,156.8,156.87,10673.0,141.3041,141.3041,141.232,141.295,10673.0
2018-07-31 12:50:00,156.88,156.88,156.84,156.84,3173.0,141.3041,141.3041,141.268,141.268,3173.0
2018-07-31 12:55:00,156.84,156.86,156.82,156.86,5644.0,141.268,141.286,141.25,141.286,5644.0
2018-07-31 13:00:00,156.85,156.91,156.84,156.89,5712.0,141.277,141.3311,141.268,141.3131,5712.0
2018-07-31 13:05:00,156.89,156.89,156.79,156.85,24391.0,141.3131,141.3131,141.223,141.277,24391.0
2018-07-31 13:10:00,156.86,156.86,156.7,156.7,29944.0,141.286,141.286,141.1419,141.1419,29944.0
2018-07-31 13:15:00,156.7,156.74,156.69,156.71,31015.0,141.1419,141.178,141.1329,141.1509,31015.0
2018-07-31 13:20:00,156.7,156.74,156.69,156.73,1200.0,141.1419,141.178,141.1329,141.1689,1200.0
2018-07-31 13:25:00,156.74,156.77,156.74,156.75,1570.0,141.178,141.205,141.178,141.187,1570.0
2018-07-31 13:30:00,156.75,156.78,156.68,156.76,20357.0,141.187,141.214,141.1239,141.196,20357.0
2018-07-31 13:35:00,156.73,156.76,156.7,156.74,1699.0,141.1689,141.196,141.1419,141.178,1699.0
2018-07-31 13:40:00,156.72,156.76,156.71,156.73,11884.0,141.1599,141.196,141.1509,141.1689,11884.0
2018-07-31 13:45:00,156.73,156.77,156.7,156.77,3228.0,141.1689,141.205,141.1419,141.205,3228.0
2018-07-31 13:50:00,156.78,156.81,156.77,156.8,2657.0,141.214,141.241,141.205,141.232,2657.0
2018-07-31 13:55:00,156.79,156.79,156.75,156.77,2743.0,141.223,141.223,141.187,141.205,2743.0
2018-07-31 14:00:00,156.73,156.73,156.68,156.68,3184.0,141.1689,141.1689,141.1239,141.1239,3184.0
2018-07-31 14:05:00,156.65,156.66,156.62,156.65,1100.0,141.0969,141.1059,141.0699,141.0969,1100.0
2018-07-31 14:10:00,156.65,156.65,156.64,156.65,1661.0,141.0969,141.0969,141.0879,141.0969,1661.0
2018-07-31 14:15:00,156.6,156.66,156.6,156.66,1350.0,141.0519,141.1059,141.0519,141.1059,1350.0
2018-07-31 14:20:00,156.68,156.68,156.65,156.67,1290.0,141.1239,141.1239,141.0969,141.1149,1290.0
2018-07-31 14:25:00,156.66,156.71,156.66,156.71,2565.0,141.1059,141.1509,141.1059,141.1509,2565.0
2018-07-31 14:30:00,156.71,156.71,156.68,156.69,404.0,141.1509,141.1509,141.1239,141.1329,404.0
2018-07-31 14:35:00,156.69,156.81,156.69,156.73,4980.0,141.1329,141.241,141.1329,141.1689,4980.0
2018-07-31 14:40:00,156.71,156.76,156.66,156.74,5976.0,141.1509,141.196,141.1059,141.178,5976.0
2018-07-31 14:45:00,156.74,156.77,156.72,156.77,3216.0,141.178,141.205,141.1599,141.205,3216.0
2018-07-31 14:50:00,156.77,156.82,156.77,156.78,9085.0,141.205,141.25,141.205,141.214,9085.0
2018-07-31 14:55:00,156.78,156.81,156.73,156.73,29898.0,141.214,141.241,141.1689,141.1689,29898.0
2018-07-31 15:00:00,156.71,156.71,156.61,156.63,22742.0,141.1509,141.1509,141.0609,141.0789,22742.0
2018-07-31 15:05:00,156.61,156.61,156.59,156.6,1735.0,141.0609,141.0609,141.0428,141.0519,1735.0
2018-07-31 15:10:00,156.6,156.62,156.57,156.62,2390.0,141.0519,141.0699,141.0248,141.0699,2390.0
2018-07-31 15:15:00,156.58,156.6,156.53,156.56,10648.0,141.0338,141.0519,140.9888,141.0158,10648.0
2018-07-31 15:20:00,156.56,156.62,156.56,156.62,4730.0,141.0158,141.0699,141.0158,141.0699,4730.0
2018-07-31 15:25:00,156.63,156.63,156.6,156.6,42292.0,141.0789,141.0789,141.0519,141.0519,42292.0
2018-07-31 15:30:00,156.6,156.61,156.56,156.59,5626.0,141.0519,141.0609,141.0158,141.0428,5626.0
2018-07-31 15:35:00,156.56,156.63,156.51,156.58,14051.0,141.0158,141.0789,140.9708,141.0338,14051.0
2018-07-31 15:40:00,156.58,156.58,156.52,156.57,5803.0,141.0338,141.0338,140.9798,141.0248,5803.0
2018-07-31 15:45:00,156.58,156.62,156.38,156.41,57524.0,141.0338,141.0699,140.8537,140.8807,57524.0
2018-07-31 15:50:00,156.43,156.48,156.35,156.48,32124.0,140.8987,140.9438,140.8267,140.9438,32124.0
2018-07-31 15:55:00,156.48,156.64,156.48,156.51,74279.0,140.9438,141.0879,140.9438,140.9708,74279.0
2018-08-01 09:30:00,156.66,156.72,156.65,156.72,3052.0,141.1059,141.1599,141.0969,141.1599,3052.0
2018-08-01 09:35:00,156.81,156.83,156.69,156.73,32311.0,141.241,141.259,141.1329,141.1689,32311.0
2018-08-01 09:40:00,156.71,156.8,156.64,156.74,22696.0,141.1509,141.232,141.0879,141.178,22696.0
2018-08-01 09:45:00,156.68,156.69,156.67,156.68,876.0,141.1239,141.1329,141.1149,141.1239,876.0
2018-08-01 09:50:00,156.69,156.73,156.66,156.71,14188.0,141.1329,141.1689,141.1059,141.1509,14188.0
2018-08-01 09:55:00,156.72,156.77,156.69,156.77,3447.0,141.1599,141.205,141.1329,141.205,3447.0
2018-08-01 10:00:00,156.75,156.79,156.67,156.68,3714.0,141.187,141.223,141.1149,141.1239,3714.0
2018-08-01 10:05:00,156.73,156.75,156.71,156.71,1547.0,141.1689,141.187,141.1509,141.1509,1547.0
2018-08-01 10:10:00,156.79,156.85,156.79,156.83,7755.0,141.223,141.277,141.223,141.259,7755.0
2018-08-01 10:15:00,156.84,156.85,156.82,156.85,2092.0,141.268,141.277,141.25,141.277,2092.0
2018-08-01 10:20:00,156.9,156.98,156.9,156.98,4094.0,141.3221,141.3941,141.3221,141.3941,4094.0
2018-08-01 10:25:00,156.94,156.99,156.94,156.97,7713.0,141.3581,141.4031,141.3581,141.3851,7713.0
2018-08-01 10:30:00,156.94,156.94,156.9,156.91,755.0,141.3581,141.3581,141.3221,141.3311,755.0
2018-08-01 10:35:00,156.9,156.97,156.9,156.95,1252.0,141.3221,141.3851,141.3221,141.3671,1252.0
2018-08-01 10:40:00,156.98,156.99,156.93,156.99,2596.0,141.3941,141.4031,141.3491,141.4031,2596.0
2018-08-01 10:45:00,157.01,157.03,156.99,156.99,10594.0,141.4211,141.4392,141.4031,141.4031,10594.0
2018-08-01 10:50:00,156.99,156.99,156.9,156.95,5067.0,141.4031,141.4031,141.3221,141.3671,5067.0
2018-08-01 10:55:00,156.88,156.89,156.85,156.89,1378.0,141.3041,141.3131,141.277,141.3131,1378.0
2018-08-01 11:00:00,156.83,156.87,156.83,156.84,1500.0,141.259,141.295,141.259,141.268,1500.0
2018-08-01 11:05:00,156.79,156.83,156.79,156.82,3250.0,141.223,141.259,141.223,141.25,3250.0
2018-08-01 11:10:00,156.8,156.8,156.67,156.69,31253.0,141.232,141.232,141.1149,141.1329,31253.0
2018-08-01 11:15:00,156.7,156.74,156.68,156.72,3649.0,141.1419,141.178,141.1239,141.1599,3649.0
2018-08-01 11:20:00,156.64,156.69,156.64,156.66,3087.0,141.0879,141.1329,141.0879,141.1059,3087.0
2018-08-01 11:25:00,156.64,156.64,156.59,156.6,9800.0,141.0879,141.0879,141.0428,141.0519,9800.0
2018-08-01 11:30:00,156.61,156.61,156.44,156.46,8400.0,141.0609,141.0609,140.9077,140.9258,8400.0
2018-08-01 11:35:00,156.46,156.51,156.43,156.43,2960.0,140.9258,140.9708,140.8987,140.8987,2960.0
2018-08-01 11:40:00,156.47,156.48,156.45,156.46,1100.0,140.9348,140.9438,140.9167,140.9258,1100.0
2018-08-01 11:45:00,156.43,156.43,156.39,156.4,1657.0,140.8987,140.8987,140.8627,140.8717,1657.0
2018-08-01 11:50:00,156.38,156.42,156.3,156.42,16571.0,140.8537,140.8897,140.7816,140.8897,16571.0
2018-08-01 11:55:00,156.4,156.41,156.37,156.37,1400.0,140.8717,140.8807,140.8447,140.8447,1400.0
2018-08-01 12:00:00,156.33,156.36,156.21,156.27,25623.0,140.8087,140.8357,140.7006,140.7546,25623.0
2018-08-01 12:05:00,156.28,156.3,156.21,156.3,1746.0,140.7636,140.7816,140.7006,140.7816,1746.0
2018-08-01 12:10:00,156.27,156.34,156.27,156.34,3777.0,140.7546,140.8177,140.7546,140.8177,3777.0
2018-08-01 12:15:00,156.33,156.33,156.28,156.28,3100.0,140.8087,140.8087,140.7636,140.7636,3100.0
2018-08-01 12:20:00,156.21,156.21,156.1,156.12,15129.0,140.7006,140.7006,140.6015,140.6195,15129.0
2018-08-01 12:25:00,156.12,156.12,156.07,156.11,7250.0,140.6195,140.6195,140.5745,140.6105,7250.0
2018-08-01 12:30:00,156.09,156.13,156.04,156.11,7113.0,140.5925,140.6285,140.5475,140.6105,7113.0
2018-08-01 12:35:00,156.09,156.12,156.09,156.12,2555.0,140.5925,140.6195,140.5925,140.6195,2555.0
2018-08-01 12:40:00,156.07,156.15,156.04,156.15,21657.0,140.5745,140.6465,140.5475,140.6465,21657.0
2018-08-01 12:45:00,156.16,156.2,156.16,156.18,2050.0,140.6555,140.6916,140.6555,140.6736,2050.0
2018-08-01 12:50:00,156.23,156.29,156.2,156.28,14285.0,140.7186,140.7726,140.6916,140.7636,14285.0
2018-08-01 12:55:00,156.28,156.28,156.21,156.22,13419.0,140.7636,140.7636,140.7006,140.7096,13419.0
2018-08-01 13:00:00,156.22,156.25,156.21,156.25,1900.0,140.7096,140.7366,140.7006,140.7366,1900.0
2018-08-01 13:05:00,156.25,156.26,156.22,156.26,3221.0,140.7366,140.7456,140.7096,140.7456,3221.0
2018-08-01 13:10:00,156.24,156.27,156.23,156.27,3200.0,140.7276,140.7546,140.7186,140.7546,3200.0
2018-08-01 13:15:00,156.25,156.29,156.25,156.27,2104.0,140.7366,140.7726,140.7366,140.7546,2104.0
2018-08-01 13:20:00,156.27,156.3,156.24,156.26,8538.0,140.7546,140.7816,140.7276,140.7456,8538.0
2018-08-01 13:25:00,156.3,156.3,156.21,156.21,5515.0,140.7816,140.7816,140.7006,140.7006,5515.0
2018-08-01 13:30:00,156.18,156.23,156.18,156.21,3142.0,140.6736,140.7186,140.6736,140.7006,3142.0
2018-08-01 13:35:00,156.21,156.25,156.2,156.24,32384.0,140.7006,140.7366,140.6916,140.7276,32384.0
2018-08-01 13:40:00,156.26,156.26,156.18,156.24,4588.0,140.7456,140.7456,140.6736,140.7276,4588.0
2018-08-01 13:45:00,156.25,156.27,156.19,156.19,18111.0,140.7366,140.7546,140.6826,140.6826,18111.0
2018-08-01 13:50:00,156.21,156.22,156.18,156.21,6603.0,140.7006,140.7096,140.6736,140.7006,6603.0
2018-08-01 13:55:00,156.2,156.27,156.06,156.17,59653.0,140.6916,140.7546,140.5655,140.6645,59653.0
2018-08-01 14:00:00,156.18,156.29,156.05,156.07,32980.0,140.6736,140.7726,140.5565,140.5745,32980.0
2018-08-01 14:05:00,156.14,156.14,156.0,156.04,4488.0,140.6375,140.6375,140.5114,140.5475,4488.0
2018-08-01 14:10:00,156.04,156.14,155.93,156.12,15938.0,140.5475,140.6375,140.4484,140.6195,15938.0
2018-08-01 14:15:00,156.22,156.3,156.22,156.24,12178.0,140.7096,140.7816,140.7096,140.7276,12178.0
2018-08-01 14:20:00,156.23,156.32,156.2,156.3,20047.0,140.7186,140.7997,140.6916,140.7816,20047.0
2018-08-01 14:25:00,156.3,156.35,156.29,156.35,4897.0,140.7816,140.8267,140.7726,140.8267,4897.0
2018-08-01 14:30:00,156.34,156.39,156.32,156.32,7148.0,140.8177,140.8627,140.7997,140.7997,7148.0
2018-08-01 14:35:00,156.29,156.29,156.24,156.25,3721.0,140.7726,140.7726,140.7276,140.7366,3721.0
2018-08-01 14:40:00,156.26,156.31,156.17,156.19,11345.0,140.7456,140.7906,140.6645,140.6826,11345.0
2018-08-01 14:45:00,156.21,156.24,156.18,156.23,12293.0,140.7006,140.7276,140.6736,140.7186,12293.0
2018-08-01 14:50:00,156.23,156.31,156.23,156.29,13020.0,140.7186,140.7906,140.7186,140.7726,13020.0
2018-08-01 14:55:00,156.31,156.41,156.31,156.38,17757.0,140.7906,140.8807,140.7906,140.8537,17757.0
2018-08-01 15:00:00,156.43,156.43,156.34,156.34,5816.0,140.8987,140.8987,140.8177,140.8177,5816.0
2018-08-01 15:05:00,156.35,156.39,156.34,156.38,5800.0,140.8267,140.8627,140.8177,140.8537,5800.0
2018-08-01 15:10:00,156.4,156.41,156.36,156.38,12334.0,140.8717,140.8807,140.8357,140.8537,12334.0
2018-08-01 15:15:00,156.38,156.39,156.32,156.35,5398.0,140.8537,140.8627,140.7997,140.8267,5398.0
2018-08-01 15:20:00,156.39,156.41,156.35,156.38,7933.0,140.8627,140.8807,140.8267,140.8537,7933.0
2018-08-01 15:25:00,156.39,156.42,156.37,156.41,7057.0,140.8627,140.8897,140.8447,140.8807,7057.0
2018-08-01 15:30:00,156.42,156.49,156.4,156.47,6255.0,140.8897,140.9528,140.8717,140.9348,6255.0
2018-08-01 15:35:00,156.46,156.47,156.42,156.42,10343.0,140.9258,140.9348,140.8897,140.8897,10343.0
2018-08-01 15:40:00,156.44,156.52,156.43,156.51,8934.0,140.9077,140.9798,140.8987,140.9708,8934.0
2018-08-01 15:45:00,156.53,156.55,156.44,156.44,13271.0,140.9888,141.0068,140.9077,140.9077,13271.0
2018-08-01 15:50:00,156.41,156.48,156.41,156.43,13355.0,140.8807,140.9438,140.8807,140.8987,13355.0
2018-08-01 15:55:00,156.42,156.42,156.32,156.35,17838.0,140.8897,140.8897,140.7997,140.8267,17838.0
2018-08-02 09:30:00,155.5,155.64,155.46,155.64,29394.0,140.0611,140.1872,140.025,140.1872,29394.0
2018-08-02 09:35:00,155.62,155.75,155.57,155.67,15187.0,140.1692,140.2862,140.1241,140.2142,15187.0
2018-08-02 09:40:00,155.67,155.82,155.67,155.75,7114.0,140.2142,140.3493,140.2142,140.2862,7114.0
2018-08-02 09:45:00,155.72,155.75,155.63,155.72,9345.0,140.2592,140.2862,140.1782,140.2592,9345.0
2018-08-02 09:50:00,155.77,155.98,155.77,155.92,9331.0,140.3043,140.4934,140.3043,140.4394,9331.0
2018-08-02 09:55:00,155.86,155.96,155.85,155.96,3076.0,140.3853,140.4754,140.3763,140.4754,3076.0
2018-08-02 10:00:00,155.96,156.04,155.94,156.04,3615.0,140.4754,140.5475,140.4574,140.5475,3615.0
2018-08-02 10:05:00,156.04,156.19,156.04,156.06,7755.0,140.5475,140.6826,140.5475,140.5655,7755.0
2018-08-02 10:10:00,156.15,156.15,156.09,156.1,3199.0,140.6465,140.6465,140.5925,140.6015,3199.0
2018-08-02 10:15:00,156.1,156.26,156.1,156.26,9300.0,140.6015,140.7456,140.6015,140.7456,9300.0
2018-08-02 10:20:00,156.24,156.32,156.24,156.3,1571.0,140.7276,140.7997,140.7276,140.7816,1571.0
2018-08-02 10:25:00,156.33,156.36,156.25,156.27,7539.0,140.8087,140.8357,140.7366,140.7546,7539.0
2018-08-02 10:30:00,156.28,156.33,156.21,156.22,9157.0,140.7636,140.8087,140.7006,140.7096,9157.0
2018-08-02 10:35:00,156.26,156.45,156.26,156.43,10702.0,140.7456,140.9167,140.7456,140.8987,10702.0
2018-08-02 10:40:00,156.43,156.43,156.31,156.31,8273.0,140.8987,140.8987,140.7906,140.7906,8273.0
2018-08-02 10:45:00,156.26,156.26,156.15,156.17,53155.0,140.7456,140.7456,140.6465,140.6645,53155.0
2018-08-02 10:50:00,156.22,156.23,156.15,156.15,3400.0,140.7096,140.7186,140.6465,140.6465,3400.0
2018-08-02 10:55:00,156.11,156.11,156.07,156.11,2400.0,140.6105,140.6105,140.5745,140.6105,2400.0
2018-08-02 11:00:00,156.14,156.25,156.14,156.21,2125.0,140.6375,140.7366,140.6375,140.7006,2125.0
2018-08-02 11:05:00,156.13,156.18,156.13,156.17,2702.0,140.6285,140.6736,140.6285,140.6645,2702.0
2018-08-02 11:10:00,156.16,156.26,156.12,156.25,1769.0,140.6555,140.7456,140.6195,140.7366,1769.0
2018-08-02 11:15:00,156.27,156.32,156.24,156.32,636.0,140.7546,140.7997,140.7276,140.7997,636.0
2018-08-02 11:20:00,156.32,156.38,156.31,156.37,3433.0,140.7997,140.8537,140.7906,140.8447,3433.0
2018-08-02 11:25:00,156.37,156.43,156.36,156.4,1871.0,140.8447,140.8987,140.8357,140.8717,1871.0
2018-08-02 11:30:00,156.42,156.48,156.41,156.47,10818.0,140.8897,140.9438,140.8807,140.9348,10818.0
2018-08-02 11:35:00,156.49,156.56,156.49,156.56,8208.0,140.9528,141.0158,140.9528,141.0158,8208.0
2018-08-02 11:40:00,156.52,156.55,156.45,156.51,3726.0,140.9798,141.0068,140.9167,140.9708,3726.0
2018-08-02 11:45:00,156.53,156.67,156.52,156.56,10789.0,140.9888,141.1149,140.9798,141.0158,10789.0
2018-08-02 11:50:00,156.55,156.55,156.49,156.52,10572.0,141.0068,141.0068,140.9528,140.9798,10572.0
2018-08-02 11:55:00,156.52,156.64,156.5,156.61,6180.0,140.9798,141.0879,140.9618,141.0609,6180.0
2018-08-02 12:00:00,156.59,156.59,156.52,156.59,10352.0,141.0428,141.0428,140.9798,141.0428,10352.0
2018-08-02 12:05:00,156.62,156.8,156.62,156.78,17830.0,141.0699,141.232,141.0699,141.214,17830.0
2018-08-02 12:10:00,156.79,156.8,156.78,156.79,1750.0,141.223,141.232,141.214,141.223,1750.0
2018-08-02 12:15:00,156.78,156.8,156.76,156.8,4770.0,141.214,141.232,141.196,141.232,4770.0
2018-08-02 12:20:00,156.81,156.93,156.79,156.92,9372.0,141.241,141.3491,141.223,141.3401,9372.0
2018-08-02 12:25:00,156.9,157.01,156.88,156.94,5300.0,141.3221,141.4211,141.3041,141.3581,5300.0
2018-08-02 12:30:00,156.94,156.96,156.85,156.89,5750.0,141.3581,141.3761,141.277,141.3131,5750.0
2018-08-02 12:35:00,156.92,156.94,156.87,156.87,4746.0,141.3401,141.3581,141.295,141.295,4746.0
2018-08-02 12:40:00,156.92,157.01,156.92,156.97,7285.0,141.3401,141.4211,141.3401,141.3851,7285.0
2018-08-02 12:45:00,157.0,157.02,156.97,157.0,1400.0,141.4121,141.4302,141.3851,141.4121,1400.0
2018-08-02 12:50:00,157.0,157.01,156.96,156.96,4900.0,141.4121,141.4211,141.3761,141.3761,4900.0
2018-08-02 12:55:00,156.98,157.0,156.97,156.97,3060.0,141.3941,141.4121,141.3851,141.3851,3060.0
2018-08-02 13:00:00,157.04,157.04,157.03,157.03,1305.0,141.4482,141.4482,141.4392,141.4392,1305.0
2018-08-02 13:05:00,157.01,157.08,157.01,157.08,1280.0,141.4211,141.4842,141.4211,141.4842,1280.0
2018-08-02 13:10:00,157.08,157.09,157.01,157.01,865.0,141.4842,141.4932,141.4211,141.4211,865.0
2018-08-02 13:15:00,157.06,157.15,157.06,157.14,5423.0,141.4662,141.5472,141.4662,141.5382,5423.0
2018-08-02 13:20:00,157.16,157.18,157.1,157.1,8061.0,141.5563,141.5743,141.5022,141.5022,8061.0
2018-08-02 13:25:00,157.13,157.15,157.11,157.11,852.0,141.5292,141.5472,141.5112,141.5112,852.0
2018-08-02 13:30:00,157.15,157.21,157.13,157.21,3966.0,141.5472,141.6013,141.5292,141.6013,3966.0
2018-08-02 13:35:00,157.25,157.28,157.17,157.18,2485.0,141.6373,141.6643,141.5653,141.5743,2485.0
2018-08-02 13:40:00,157.19,157.22,157.18,157.2,2889.0,141.5833,141.6103,141.5743,141.5923,2889.0
2018-08-02 13:45:00,157.18,157.22,157.17,157.22,5484.0,141.5743,141.6103,141.5653,141.6103,5484.0
2018-08-02 13:50:00,157.25,157.25,157.22,157.23,2339.0,141.6373,141.6373,141.6103,141.6193,2339.0
2018-08-02 13:55:00,157.3,157.31,157.3,157.3,2087.0,141.6824,141.6914,141.6824,141.6824,2087.0
2018-08-02 14:00:00,157.27,157.32,157.22,157.32,2476.0,141.6553,141.7004,141.6103,141.7004,2476.0
2018-08-02 14:05:00,157.31,157.31,157.29,157.31,1050.0,141.6914,141.6914,141.6733,141.6914,1050.0
2018-08-02 14:10:00,157.32,157.32,157.29,157.3,1455.0,141.7004,141.7004,141.6733,141.6824,1455.0
2018-08-02 14:15:00,157.31,157.34,157.21,157.21,7895.0,141.6914,141.7184,141.6013,141.6013,7895.0
2018-08-02 14:20:00,157.2,157.2,157.18,157.18,541.0,141.5923,141.5923,141.5743,141.5743,541.0
2018-08-02 14:25:00,157.13,157.17,157.13,157.16,3984.0,141.5292,141.5653,141.5292,141.5563,3984.0
2018-08-02 14:30:00,157.14,157.22,157.14,157.15,3133.0,141.5382,141.6103,141.5382,141.5472,3133.0
2018-08-02 14:35:00,157.2,157.22,157.2,157.2,1311.0,141.5923,141.6103,141.5923,141.5923,1311.0
2018-08-02 14:40:00,157.2,157.22,157.15,157.15,2439.0,141.5923,141.6103,141.5472,141.5472,2439.0
2018-08-02 14:45:00,157.15,157.15,157.11,157.11,1614.0,141.5472,141.5472,141.5112,141.5112,1614.0
2018-08-02 14:50:00,157.16,157.18,157.15,157.16,4031.0,141.5563,141.5743,141.5472,141.5563,4031.0
2018-08-02 14:55:00,157.15,157.21,157.15,157.21,1748.0,141.5472,141.6013,141.5472,141.6013,1748.0
2018-08-02 15:00:00,157.21,157.21,157.15,157.21,960.0,141.6013,141.6013,141.5472,141.6013,960.0
2018-08-02 15:05:00,157.24,157.25,157.16,157.19,16012.0,141.6283,141.6373,141.5563,141.5833,16012.0
2018-08-02 15:10:00,157.17,157.17,157.09,157.13,1619.0,141.5653,141.5653,141.4932,141.5292,1619.0
2018-08-02 15:15:00,157.16,157.26,157.16,157.26,6348.0,141.5563,141.6463,141.5563,141.6463,6348.0
2018-08-02 15:20:00,157.26,157.26,157.2,157.23,2394.0,141.6463,141.6463,141.5923,141.6193,2394.0
2018-08-02 15:25:00,157.22,157.22,157.21,157.22,2247.0,141.6103,141.6103,141.6013,141.6103,2247.0
2018-08-02 15:30:00,157.21,157.23,157.21,157.22,2503.0,141.6013,141.6193,141.6013,141.6103,2503.0
2018-08-02 15:35:00,157.22,157.26,157.22,157.26,2000.0,141.6103,141.6463,141.6103,141.6463,2000.0
2018-08-02 15:40:00,157.27,157.32,157.26,157.31,4334.0,141.6553,141.7004,141.6463,141.6914,4334.0
2018-08-02 15:45:00,157.3,157.39,157.3,157.37,44843.0,141.6824,141.7634,141.6824,141.7454,44843.0
2018-08-02 15:50:00,157.38,157.38,157.28,157.31,8998.0,141.7544,141.7544,141.6643,141.6914,8998.0
2018-08-02 15:55:00,157.3,157.31,157.22,157.28,51670.0,141.6824,141.6914,141.6103,141.6643,51670.0
2018-08-03 09:30:00,157.4,157.5,157.4,157.5,7449.0,141.7724,141.8625,141.7724,141.8625,7449.0
2018-08-03 09:35:00,157.39,157.48,157.33,157.35,2714.0,141.7634,141.8445,141.7094,141.7274,2714.0
2018-08-03 09:40:00,157.39,157.46,157.39,157.43,867.0,141.7634,141.8265,141.7634,141.7994,867.0
2018-08-03 09:45:00,157.47,157.47,157.33,157.37,1322.0,141.8355,141.8355,141.7094,141.7454,1322.0
2018-08-03 09:50:00,157.32,157.4,157.32,157.33,1954.0,141.7004,141.7724,141.7004,141.7094,1954.0
2018-08-03 09:55:00,157.3,157.37,157.27,157.37,9738.0,141.6824,141.7454,141.6553,141.7454,9738.0
2018-08-03 10:00:00,157.41,157.47,157.33,157.47,6736.0,141.7814,141.8355,141.7094,141.8355,6736.0
2018-08-03 10:05:00,157.48,157.49,157.44,157.44,54116.0,141.8445,141.8535,141.8085,141.8085,54116.0
2018-08-03 10:10:00,157.49,157.52,157.42,157.42,45358.0,141.8535,141.8805,141.7904,141.7904,45358.0
2018-08-03 10:15:00,157.44,157.5,157.42,157.47,2607.0,141.8085,141.8625,141.7904,141.8355,2607.0
2018-08-03 10:20:00,157.46,157.52,157.46,157.52,7600.0,141.8265,141.8805,141.8265,141.8805,7600.0
2018-08-03 10:25:00,157.48,157.69,157.48,157.67,50780.0,141.8445,142.0336,141.8445,142.0156,50780.0
2018-08-03 10:30:00,157.68,157.68,157.61,157.63,65405.0,142.0246,142.0246,141.9616,141.9796,65405.0
2018-08-03 10:35:00,157.64,157.65,157.62,157.65,1085.0,141.9886,141.9976,141.9706,141.9976,1085.0
2018-08-03 10:40:00,157.67,157.69,157.61,157.62,7474.0,142.0156,142.0336,141.9616,141.9706,7474.0
2018-08-03 10:45:00,157.61,157.61,157.55,157.6,2073.0,141.9616,141.9616,141.9075,141.9526,2073.0
2018-08-03 10:50:00,157.58,157.58,157.44,157.45,3421.0,141.9346,141.9346,141.8085,141.8175,3421.0
2018-08-03 10:55:00,157.47,157.49,157.44,157.46,2405.0,141.8355,141.8535,141.8085,141.8265,2405.0
2018-08-03 11:00:00,157.46,157.48,157.43,157.43,3624.0,141.8265,141.8445,141.7994,141.7994,3624.0
2018-08-03 11:05:00,157.43,157.5,157.43,157.48,4752.0,141.7994,141.8625,141.7994,141.8445,4752.0
2018-08-03 11:10:00,157.52,157.58,157.52,157.58,2088.0,141.8805,141.9346,141.8805,141.9346,2088.0
2018-08-03 11:15:00,157.57,157.57,157.4,157.45,59810.0,141.9255,141.9255,141.7724,141.8175,59810.0
2018-08-03 11:20:00,157.54,157.54,157.53,157.53,200.0,141.8985,141.8985,141.8895,141.8895,200.0
2018-08-03 11:25:00,157.5,157.53,157.49,157.52,23494.0,141.8625,141.8895,141.8535,141.8805,23494.0
2018-08-03 11:30:00,157.5,157.51,157.43,157.51,18742.0,141.8625,141.8715,141.7994,141.8715,18742.0
2018-08-03 11:35:00,157.52,157.52,157.47,157.47,6434.0,141.8805,141.8805,141.8355,141.8355,6434.0
2018-08-03 11:40:00,157.48,157.51,157.44,157.47,4860.0,141.8445,141.8715,141.8085,141.8355,4860.0
2018-08-03 11:45:00,157.51,157.52,157.47,157.47,4806.0,141.8715,141.8805,141.8355,141.8355,4806.0
2018-08-03 11:50:00,157.48,157.51,157.48,157.51,1800.0,141.8445,141.8715,141.8445,141.8715,1800.0
2018-08-03 11:55:00,157.48,157.48,157.34,157.36,1500.0,141.8445,141.8445,141.7184,141.7364,1500.0
2018-08-03 12:00:00,157.37,157.42,157.37,157.41,4013.0,141.7454,141.7904,141.7454,141.7814,4013.0
2018-08-03 12:05:00,157.42,157.46,157.42,157.46,600.0,141.7904,141.8265,141.7904,141.8265,600.0
2018-08-03 12:10:00,157.45,157.5,157.45,157.49,2614.0,141.8175,141.8625,141.8175,141.8535,2614.0
2018-08-03 12:15:00,157.51,157.6,157.51,157.55,14230.0,141.8715,141.9526,141.8715,141.9075,14230.0
2018-08-03 12:20:00,157.56,157.59,157.56,157.59,527.0,141.9165,141.9436,141.9165,141.9436,527.0
2018-08-03 12:25:00,157.56,157.6,157.56,157.59,3607.0,141.9165,141.9526,141.9165,141.9436,3607.0
2018-08-03 12:30:00,157.6,157.6,157.56,157.59,1003.0,141.9526,141.9526,141.9165,141.9436,1003.0
2018-08-03 12:35:00,157.61,157.61,157.6,157.61,1091.0,141.9616,141.9616,141.9526,141.9616,1091.0
2018-08-03 12:40:00,157.57,157.61,157.56,157.6,4010.0,141.9255,141.9616,141.9165,141.9526,4010.0
2018-08-03 12:45:00,157.55,157.56,157.54,157.56,3246.0,141.9075,141.9165,141.8985,141.9165,3246.0
2018-08-03 12:50:00,157.52,157.52,157.51,157.52,544.0,141.8805,141.8805,141.8715,141.8805,544.0
2018-08-03 12:55:00,157.53,157.57,157.52,157.57,1047.0,141.8895,141.9255,141.8805,141.9255,1047.0
2018-08-03 13:00:00,157.58,157.62,157.55,157.62,2533.0,141.9346,141.9706,141.9075,141.9706,2533.0
2018-08-03 13:05:00,157.62,157.63,157.61,157.63,5445.0,141.9706,141.9796,141.9616,141.9796,5445.0
2018-08-03 13:10:00,157.61,157.66,157.61,157.66,500.0,141.9616,142.0066,141.9616,142.0066,500.0
2018-08-03 13:15:00,157.68,157.69,157.63,157.63,600.0,142.0246,142.0336,141.9796,141.9796,600.0
2018-08-03 13:20:00,157.64,157.68,157.64,157.67,2500.0,141.9886,142.0246,141.9886,142.0156,2500.0
2018-08-03 13:25:00,157.67,157.68,157.64,157.64,9736.0,142.0156,142.0246,141.9886,141.9886,9736.0
2018-08-03 13:30:00,157.66,157.66,157.58,157.6,4835.0,142.0066,142.0066,141.9346,141.9526,4835.0
2018-08-03 13:35:00,157.6,157.63,157.59,157.63,5962.0,141.9526,141.9796,141.9436,141.9796,5962.0
2018-08-03 13:40:00,157.65,157.68,157.64,157.64,1340.0,141.9976,142.0246,141.9886,141.9886,1340.0
2018-08-03 13:45:00,157.65,157.66,157.63,157.65,5053.0,141.9976,142.0066,141.9796,141.9976,5053.0
2018-08-03 13:50:00,157.67,157.72,157.67,157.72,3036.0,142.0156,142.0607,142.0156,142.0607,3036.0
2018-08-03 13:55:00,157.73,157.74,157.7,157.74,3813.0,142.0697,142.0787,142.0426,142.0787,3813.0
2018-08-03 14:00:00,157.72,157.73,157.72,157.72,227.0,142.0607,142.0697,142.0607,142.0607,227.0
2018-08-03 14:05:00,157.72,157.72,157.69,157.7,2641.0,142.0607,142.0607,142.0336,142.0426,2641.0
2018-08-03 14:10:00,157.75,157.75,157.68,157.68,2438.0,142.0877,142.0877,142.0246,142.0246,2438.0
2018-08-03 14:15:00,157.68,157.72,157.66,157.69,6657.0,142.0246,142.0607,142.0066,142.0336,6657.0
2018-08-03 14:20:00,157.69,157.7,157.68,157.7,2234.0,142.0336,142.0426,142.0246,142.0426,2234.0
2018-08-03 14:25:00,157.69,157.72,157.68,157.71,2582.0,142.0336,142.0607,142.0246,142.0516,2582.0
2018-08-03 14:30:00,157.72,157.76,157.71,157.72,5860.0,142.0607,142.0967,142.0516,142.0607,5860.0
2018-08-03 14:35:00,157.72,157.73,157.67,157.7,11987.0,142.0607,142.0697,142.0156,142.0426,11987.0
2018-08-03 14:40:00,157.7,157.71,157.69,157.7,6989.0,142.0426,142.0516,142.0336,142.0426,6989.0
2018-08-03 14:45:00,157.71,157.72,157.68,157.7,14377.0,142.0516,142.0607,142.0246,142.0426,14377.0
2018-08-03 14:50:00,157.7,157.73,157.68,157.71,13213.0,142.0426,142.0697,142.0246,142.0516,13213.0
2018-08-03 14:55:00,157.72,157.76,157.7,157.74,13298.0,142.0607,142.0967,142.0426,142.0787,13298.0
2018-08-03 15:00:00,157.75,157.78,157.73,157.75,20270.0,142.0877,142.1147,142.0697,142.0877,20270.0
2018-08-03 15:05:00,157.79,157.79,157.77,157.78,10739.0,142.1237,142.1237,142.1057,142.1147,10739.0
2018-08-03 15:10:00,157.78,157.87,157.77,157.83,38535.0,142.1147,142.1958,142.1057,142.1597,38535.0
2018-08-03 15:15:00,157.84,157.89,157.83,157.89,20198.0,142.1687,142.2138,142.1597,142.2138,20198.0
2018-08-03 15:20:00,157.89,157.91,157.88,157.91,9347.0,142.2138,142.2318,142.2048,142.2318,9347.0
2018-08-03 15:25:00,157.91,157.91,157.81,157.81,22408.0,142.2318,142.2318,142.1417,142.1417,22408.0
2018-08-03 15:30:00,157.81,157.83,157.77,157.83,19091.0,142.1417,142.1597,142.1057,142.1597,19091.0
2018-08-03 15:35:00,157.82,157.85,157.79,157.83,17048.0,142.1507,142.1777,142.1237,142.1597,17048.0
2018-08-03 15:40:00,157.83,157.87,157.81,157.87,11541.0,142.1597,142.1958,142.1417,142.1958,11541.0
2018-08-03 15:45:00,157.87,157.87,157.81,157.83,7532.0,142.1958,142.1958,142.1417,142.1597,7532.0
2018-08-03 15:50:00,157.84,157.91,157.84,157.87,12665.0,142.1687,142.2318,142.1687,142.1958,12665.0
2018-08-03 15:55:00,157.85,157.91,157.81,157.88,16943.0,142.1777,142.2318,142.1417,142.2048,16943.0
2018-08-06 09:30:00,157.93,157.93,157.74,157.81,7164.0,142.2498,142.2498,142.0787,142.1417,7164.0
2018-08-06 09:35:00,157.78,157.88,157.74,157.87,3863.0,142.1147,142.2048,142.0787,142.1958,3863.0
2018-08-06 09:40:00,157.87,157.88,157.79,157.88,229594.0,142.1958,142.2048,142.1237,142.2048,229594.0
2018-08-06 09:45:00,157.88,157.97,157.86,157.97,558.0,142.2048,142.2858,142.1868,142.2858,558.0
2018-08-06 09:50:00,158.0,158.06,158.0,158.02,613.0,142.3129,142.3669,142.3129,142.3309,613.0
2018-08-06 09:55:00,158.06,158.08,158.03,158.03,1810.0,142.3669,142.3849,142.3399,142.3399,1810.0
2018-08-06 10:00:00,158.06,158.06,157.99,158.01,1600.0,142.3669,142.3669,142.3038,142.3219,1600.0
2018-08-06 10:05:00,158.05,158.05,158.04,158.05,621.0,142.3579,142.3579,142.3489,142.3579,621.0
2018-08-06 10:10:00,158.09,158.1,158.08,158.1,590.0,142.3939,142.4029,142.3849,142.4029,590.0
2018-08-06 10:15:00,158.17,158.18,158.15,158.15,3906.0,142.466,142.475,142.448,142.448,3906.0
2018-08-06 10:20:00,158.16,158.16,158.09,158.09,500.0,142.457,142.457,142.3939,142.3939,500.0
2018-08-06 10:25:00,157.99,158.0,157.96,157.96,3344.0,142.3038,142.3129,142.2768,142.2768,3344.0
2018-08-06 10:30:00,157.97,158.09,157.97,158.07,4660.0,142.2858,142.3939,142.2858,142.3759,4660.0
2018-08-06 10:35:00,158.08,158.1,158.06,158.09,11703.0,142.3849,142.4029,142.3669,142.3939,11703.0
2018-08-06 10:40:00,158.11,158.15,158.08,158.15,6140.0,142.4119,142.448,142.3849,142.448,6140.0
2018-08-06 10:45:00,158.15,158.2,158.12,158.12,7913.0,142.448,142.493,142.4209,142.4209,7913.0
2018-08-06 10:50:00,158.11,158.15,158.1,158.15,3600.0,142.4119,142.448,142.4029,142.448,3600.0
2018-08-06 10:55:00,158.18,158.18,158.18,158.18,310.0,142.475,142.475,142.475,142.475,310.0
2018-08-06 11:00:00,158.19,158.25,158.18,158.24,4489.0,142.484,142.538,142.475,142.529,4489.0
2018-08-06 11:05:00,158.15,158.18,158.15,158.18,1212.0,142.448,142.475,142.448,142.475,1212.0
2018-08-06 11:10:00,158.2,158.21,158.2,158.21,6374.0,142.493,142.502,142.493,142.502,6374.0
2018-08-06 11:15:00,158.21,158.21,158.11,158.11,900.0,142.502,142.502,142.4119,142.4119,900.0
2018-08-06 11:20:00,158.11,158.18,158.11,158.18,420.0,142.4119,142.475,142.4119,142.475,420.0
2018-08-06 11:25:00,158.2,158.23,158.2,158.23,538.0,142.493,142.52,142.493,142.52,538.0
2018-08-06 11:30:00,158.23,158.24,158.21,158.22,1480.0,142.52,142.529,142.502,142.511,1480.0
2018-08-06 11:35:00,158.27,158.3,158.27,158.3,1790.0,142.556,142.5831,142.556,142.5831,1790.0
2018-08-06 11:40:00,158.33,158.34,158.32,158.32,827.0,142.6101,142.6191,142.6011,142.6011,827.0
2018-08-06 11:45:00,158.33,158.34,158.31,158.34,1500.0,142.6101,142.6191,142.5921,142.6191,1500.0
2018-08-06 11:50:00,158.35,158.36,158.33,158.34,3871.0,142.6281,142.6371,142.6101,142.6191,3871.0
2018-08-06 11:55:00,158.36,158.4,158.34,158.38,1786.0,142.6371,142.6731,142.6191,142.6551,1786.0
2018-08-06 12:00:00,158.39,158.43,158.38,158.41,612.0,142.6641,142.7002,142.6551,142.6821,612.0
2018-08-06 12:05:00,158.44,158.44,158.42,158.42,700.0,142.7092,142.7092,142.6912,142.6912,700.0
2018-08-06 12:10:00,158.47,158.59,158.44,158.56,6379.0,142.7362,142.8443,142.7092,142.8173,6379.0
2018-08-06 12:15:00,158.53,158.54,158.51,158.54,5400.0,142.7902,142.7992,142.7722,142.7992,5400.0
2018-08-06 12:20:00,158.55,158.56,158.54,158.56,2392.0,142.8082,142.8173,142.7992,142.8173,2392.0
2018-08-06 12:25:00,158.59,158.59,158.52,158.54,3055.0,142.8443,142.8443,142.7812,142.7992,3055.0
2018-08-06 12:30:00,158.55,158.57,158.54,158.57,4300.0,142.8082,142.8263,142.7992,142.8263,4300.0
2018-08-06 12:35:00,158.6,158.61,158.58,158.59,2645.0,142.8533,142.8623,142.8353,142.8443,2645.0
2018-08-06 12:40:00,158.57,158.6,158.56,158.6,1300.0,142.8263,142.8533,142.8173,142.8533,1300.0
2018-08-06 12:45:00,158.6,158.6,158.58,158.58,10856.0,142.8533,142.8533,142.8353,142.8353,10856.0
2018-08-06 12:50:00,158.59,158.61,158.59,158.6,4130.0,142.8443,142.8623,142.8443,142.8533,4130.0
2018-08-06 12:55:00,158.6,158.61,158.58,158.61,1472.0,142.8533,142.8623,142.8353,142.8623,1472.0
2018-08-06 13:00:00,158.61,158.67,158.6,158.65,5453.0,142.8623,142.9163,142.8533,142.8983,5453.0
2018-08-06 13:05:00,158.66,158.69,158.65,158.67,3500.0,142.9073,142.9343,142.8983,142.9163,3500.0
2018-08-06 13:10:00,158.67,158.67,158.65,158.65,1482.0,142.9163,142.9163,142.8983,142.8983,1482.0
2018-08-06 13:15:00,158.65,158.71,158.61,158.64,12014.0,142.8983,142.9524,142.8623,142.8893,12014.0
2018-08-06 13:20:00,158.61,158.61,158.58,158.59,6397.0,142.8623,142.8623,142.8353,142.8443,6397.0
2018-08-06 13:25:00,158.57,158.58,158.54,158.54,2179.0,142.8263,142.8353,142.7992,142.7992,2179.0
2018-08-06 13:30:00,158.56,158.56,158.48,158.48,5300.0,142.8173,142.8173,142.7452,142.7452,5300.0
2018-08-06 13:35:00,158.49,158.52,158.48,158.52,1891.0,142.7542,142.7812,142.7452,142.7812,1891.0
2018-08-06 13:40:00,158.52,158.52,158.49,158.5,1692.0,142.7812,142.7812,142.7542,142.7632,1692.0
2018-08-06 13:45:00,158.47,158.5,158.46,158.49,206170.0,142.7362,142.7632,142.7272,142.7542,206170.0
2018-08-06 13:50:00,158.49,158.49,158.46,158.47,77455.0,142.7542,142.7542,142.7272,142.7362,77455.0
2018-08-06 13:55:00,158.44,158.46,158.41,158.46,20013.0,142.7092,142.7272,142.6821,142.7272,20013.0
2018-08-06 14:00:00,158.46,158.48,158.4,158.43,17120.0,142.7272,142.7452,142.6731,142.7002,17120.0
2018-08-06 14:05:00,158.43,158.49,158.43,158.47,9692.0,142.7002,142.7542,142.7002,142.7362,9692.0
2018-08-06 14:10:00,158.48,158.51,158.46,158.5,6743.0,142.7452,142.7722,142.7272,142.7632,6743.0
2018-08-06 14:15:00,158.5,158.55,158.48,158.54,8049.0,142.7632,142.8082,142.7452,142.7992,8049.0
2018-08-06 14:20:00,158.55,158.55,158.51,158.53,6100.0,142.8082,142.8082,142.7722,142.7902,6100.0
2018-08-06 14:25:00,158.53,158.58,158.53,158.58,12149.0,142.7902,142.8353,142.7902,142.8353,12149.0
2018-08-06 14:30:00,158.58,158.61,158.57,158.58,10263.0,142.8353,142.8623,142.8263,142.8353,10263.0
2018-08-06 14:35:00,158.58,158.58,158.58,158.58,300.0,142.8353,142.8353,142.8353,142.8353,300.0
2018-08-06 14:40:00,158.58,158.65,158.58,158.64,1669.0,142.8353,142.8983,142.8353,142.8893,1669.0
2018-08-06 14:45:00,158.63,158.65,158.63,158.63,544.0,142.8803,142.8983,142.8803,142.8803,544.0
2018-08-06 14:50:00,158.64,158.64,158.6,158.62,3432.0,142.8893,142.8893,142.8533,142.8713,3432.0
2018-08-06 14:55:00,158.62,158.63,158.57,158.58,3683.0,142.8713,142.8803,142.8263,142.8353,3683.0
2018-08-06 15:00:00,158.56,158.57,158.5,158.52,2897.0,142.8173,142.8263,142.7632,142.7812,2897.0
2018-08-06 15:05:00,158.52,158.52,158.48,158.48,12080.0,142.7812,142.7812,142.7452,142.7452,12080.0
2018-08-06 15:10:00,158.48,158.51,158.46,158.5,1596.0,142.7452,142.7722,142.7272,142.7632,1596.0
2018-08-06 15:15:00,158.5,158.52,158.48,158.52,2520.0,142.7632,142.7812,142.7452,142.7812,2520.0
2018-08-06 15:20:00,158.53,158.53,158.49,158.52,3375.0,142.7902,142.7902,142.7542,142.7812,3375.0
2018-08-06 15:25:00,158.52,158.54,158.52,158.54,975.0,142.7812,142.7992,142.7812,142.7992,975.0
2018-08-06 15:30:00,158.55,158.56,158.51,158.55,5144.0,142.8082,142.8173,142.7722,142.8082,5144.0
2018-08-06 15:35:00,158.52,158.53,158.51,158.52,1804.0,142.7812,142.7902,142.7722,142.7812,1804.0
2018-08-06 15:40:00,158.51,158.57,158.51,158.54,6906.0,142.7722,142.8263,142.7722,142.7992,6906.0
2018-08-06 15:45:00,158.54,158.58,158.49,158.5,11165.0,142.7992,142.8353,142.7542,142.7632,11165.0
2018-08-06 15:50:00,158.55,158.58,158.48,158.48,10924.0,142.8082,142.8353,142.7452,142.7452,10924.0
2018-08-06 15:55:00,158.5,158.57,158.5,158.55,19303.0,142.7632,142.8263,142.7632,142.8082,19303.0
2018-08-07 09:30:00,158.96,158.97,158.91,158.97,15620.0,143.1775,143.1865,143.1325,143.1865,15620.0
2018-08-07 09:35:00,159.0,159.08,159.0,159.08,1588.0,143.2136,143.2856,143.2136,143.2856,1588.0
2018-08-07 09:40:00,159.08,159.11,159.04,159.05,5243.0,143.2856,143.3126,143.2496,143.2586,5243.0
2018-08-07 09:45:00,159.01,159.03,158.91,158.91,700.0,143.2226,143.2406,143.1325,143.1325,700.0
2018-08-07 09:50:00,158.94,159.0,158.94,159.0,1000.0,143.1595,143.2136,143.1595,143.2136,1000.0
2018-08-07 09:55:00,159.09,159.12,159.07,159.08,2210.0,143.2946,143.3217,143.2766,143.2856,2210.0
2018-08-07 10:00:00,159.1,159.1,159.09,159.09,3050.0,143.3036,143.3036,143.2946,143.2946,3050.0
2018-08-07 10:05:00,159.13,159.15,159.12,159.15,679.0,143.3307,143.3487,143.3217,143.3487,679.0
2018-08-07 10:10:00,159.18,159.18,159.14,159.14,1206.0,143.3757,143.3757,143.3397,143.3397,1206.0
2018-08-07 10:15:00,159.15,159.15,159.05,159.09,3610.0,143.3487,143.3487,143.2586,143.2946,3610.0
2018-08-07 10:20:00,159.13,159.15,159.13,159.14,1304.0,143.3307,143.3487,143.3307,143.3397,1304.0
2018-08-07 10:25:00,159.16,159.16,159.16,159.16,100.0,143.3577,143.3577,143.3577,143.3577,100.0
2018-08-07 10:30:00,159.25,159.25,159.15,159.15,500.0,143.4387,143.4387,143.3487,143.3487,500.0
2018-08-07 10:35:00,159.17,159.3,159.17,159.27,2191.0,143.3667,143.4838,143.3667,143.4568,2191.0
2018-08-07 10:40:00,159.23,159.24,159.14,159.18,13538.0,143.4207,143.4297,143.3397,143.3757,13538.0
2018-08-07 10:45:00,159.17,159.19,159.12,159.14,900.0,143.3667,143.3847,143.3217,143.3397,900.0
2018-08-07 10:50:00,159.17,159.18,159.11,159.18,6376.0,143.3667,143.3757,143.3126,143.3757,6376.0
2018-08-07 10:55:00,159.19,159.19,159.1,159.14,960.0,143.3847,143.3847,143.3036,143.3397,960.0
2018-08-07 11:00:00,159.09,159.21,159.09,159.21,1072.0,143.2946,143.4027,143.2946,143.4027,1072.0
2018-08-07 11:05:00,159.2,159.25,159.2,159.25,592.0,143.3937,143.4387,143.3937,143.4387,592.0
2018-08-07 11:10:00,159.18,159.22,159.18,159.21,3742.0,143.3757,143.4117,143.3757,143.4027,3742.0
2018-08-07 11:15:00,159.21,159.21,159.14,159.14,2748.0,143.4027,143.4027,143.3397,143.3397,2748.0
2018-08-07 11:20:00,159.13,159.15,159.07,159.08,1150.0,143.3307,143.3487,143.2766,143.2856,1150.0
2018-08-07 11:25:00,159.1,159.1,159.05,159.06,977.0,143.3036,143.3036,143.2586,143.2676,977.0
2018-08-07 11:30:00,159.05,159.07,159.02,159.02,701.0,143.2586,143.2766,143.2316,143.2316,701.0
2018-08-07 11:35:00,159.09,159.12,159.09,159.1,1000.0,143.2946,143.3217,143.2946,143.3036,1000.0
2018-08-07 11:40:00,159.08,159.12,159.08,159.12,2491.0,143.2856,143.3217,143.2856,143.3217,2491.0
2018-08-07 11:45:00,159.08,159.08,159.06,159.08,900.0,143.2856,143.2856,143.2676,143.2856,900.0
2018-08-07 11:50:00,159.08,159.1,159.08,159.1,380.0,143.2856,143.3036,143.2856,143.3036,380.0
2018-08-07 11:55:00,159.13,159.13,159.13,159.13,100.0,143.3307,143.3307,143.3307,143.3307,100.0
2018-08-07 12:00:00,159.16,159.19,159.14,159.17,5400.0,143.3577,143.3847,143.3397,143.3667,5400.0
2018-08-07 12:05:00,159.14,159.16,159.14,159.16,3895.0,143.3397,143.3577,143.3397,143.3577,3895.0
2018-08-07 12:10:00,159.18,159.2,159.16,159.2,1152.0,143.3757,143.3937,143.3577,143.3937,1152.0
2018-08-07 12:15:00,159.2,159.21,159.18,159.21,2791.0,143.3937,143.4027,143.3757,143.4027,2791.0
2018-08-07 12:20:00,159.24,159.26,159.24,159.24,1492.0,143.4297,143.4478,143.4297,143.4297,1492.0
2018-08-07 12:25:00,159.26,159.26,159.22,159.22,2513.0,143.4478,143.4478,143.4117,143.4117,2513.0
2018-08-07 12:30:00,159.2,159.2,159.13,159.13,2310.0,143.3937,143.3937,143.3307,143.3307,2310.0
2018-08-07 12:35:00,159.17,159.17,159.17,159.17,100.0,143.3667,143.3667,143.3667,143.3667,100.0
2018-08-07 12:40:00,159.2,159.2,159.19,159.2,730.0,143.3937,143.3937,143.3847,143.3937,730.0
2018-08-07 12:45:00,159.2,159.25,159.2,159.25,1131.0,143.3937,143.4387,143.3937,143.4387,1131.0
2018-08-07 12:50:00,159.23,159.23,159.2,159.22,500.0,143.4207,143.4207,143.3937,143.4117,500.0
2018-08-07 12:55:00,159.26,159.26,159.24,159.24,3217.0,143.4478,143.4478,143.4297,143.4297,3217.0
2018-08-07 13:00:00,159.23,159.24,159.2,159.24,4519.0,143.4207,143.4297,143.3937,143.4297,4519.0
2018-08-07 13:05:00,159.2,159.21,159.2,159.21,1300.0,143.3937,143.4027,143.3937,143.4027,1300.0
2018-08-07 13:10:00,159.25,159.25,159.24,159.24,1199.0,143.4387,143.4387,143.4297,143.4297,1199.0
2018-08-07 13:15:00,159.19,159.19,159.16,159.16,1691.0,143.3847,143.3847,143.3577,143.3577,1691.0
2018-08-07 13:20:00,159.16,159.16,159.16,159.16,200.0,143.3577,143.3577,143.3577,143.3577,200.0
2018-08-07 13:25:00,159.13,159.13,159.09,159.11,3503.0,143.3307,143.3307,143.2946,143.3126,3503.0
2018-08-07 13:30:00,159.13,159.16,159.12,159.16,1352.0,143.3307,143.3577,143.3217,143.3577,1352.0
2018-08-07 13:35:00,159.15,159.17,159.09,159.09,3491.0,143.3487,143.3667,143.2946,143.2946,3491.0
2018-08-07 13:40:00,159.09,159.12,159.05,159.09,204484.0,143.2946,143.3217,143.2586,143.2946,204484.0
2018-08-07 13:45:00,159.14,159.19,159.14,159.18,2023.0,143.3397,143.3847,143.3397,143.3757,2023.0
2018-08-07 13:50:00,159.17,159.24,159.16,159.18,5518.0,143.3667,143.4297,143.3577,143.3757,5518.0
2018-08-07 13:55:00,159.17,159.2,159.17,159.2,613.0,143.3667,143.3937,143.3667,143.3937,613.0
2018-08-07 14:00:00,159.21,159.26,159.2,159.26,1905.0,143.4027,143.4478,143.3937,143.4478,1905.0
2018-08-07 14:05:00,159.25,159.27,159.22,159.24,2493.0,143.4387,143.4568,143.4117,143.4297,2493.0
2018-08-07 14:10:00,159.22,159.22,159.17,159.17,700.0,143.4117,143.4117,143.3667,143.3667,700.0
2018-08-07 14:15:00,159.18,159.18,159.13,159.15,3211.0,143.3757,143.3757,143.3307,143.3487,3211.0
2018-08-07 14:20:00,159.17,159.19,159.17,159.19,513.0,143.3667,143.3847,143.3667,143.3847,513.0
2018-08-07 14:25:00,159.19,159.21,159.19,159.2,2182.0,143.3847,143.4027,143.3847,143.3937,2182.0
2018-08-07 14:30:00,159.2,159.2,159.12,159.12,2144.0,143.3937,143.3937,143.3217,143.3217,2144.0
2018-08-07 14:35:00,159.15,159.15,159.13,159.14,2050.0,143.3487,143.3487,143.3307,143.3397,2050.0
2018-08-07 14:40:00,159.14,159.14,159.14,159.14,100.0,143.3397,143.3397,143.3397,143.3397,100.0
2018-08-07 14:45:00,159.15,159.19,159.15,159.15,3272.0,143.3487,143.3847,143.3487,143.3487,3272.0
2018-08-07 14:50:00,159.18,159.19,159.17,159.19,1613.0,143.3757,143.3847,143.3667,143.3847,1613.0
2018-08-07 14:55:00,159.19,159.22,159.18,159.22,2404.0,143.3847,143.4117,143.3757,143.4117,2404.0
2018-08-07 15:00:00,159.22,159.22,159.18,159.18,1772.0,143.4117,143.4117,143.3757,143.3757,1772.0
2018-08-07 15:05:00,159.12,159.15,159.11,159.15,3481.0,143.3217,143.3487,143.3126,143.3487,3481.0
2018-08-07 15:10:00,159.15,159.17,159.15,159.17,3891.0,143.3487,143.3667,143.3487,143.3667,3891.0
2018-08-07 15:15:00,159.17,159.2,159.17,159.2,1212.0,143.3667,143.3937,143.3667,143.3937,1212.0
2018-08-07 15:20:00,159.18,159.2,159.17,159.2,1874.0,143.3757,143.3937,143.3667,143.3937,1874.0
2018-08-07 15:25:00,159.2,159.21,159.16,159.17,882.0,143.3937,143.4027,143.3577,143.3667,882.0
2018-08-07 15:30:00,159.17,159.17,159.1,159.13,2304.0,143.3667,143.3667,143.3036,143.3307,2304.0
2018-08-07 15:35:00,159.12,159.12,159.08,159.1,3780.0,143.3217,143.3217,143.2856,143.3036,3780.0
2018-08-07 15:40:00,159.11,159.12,159.06,159.07,3986.0,143.3126,143.3217,143.2676,143.2766,3986.0
2018-08-07 15:45:00,159.06,159.08,159.03,159.08,4929.0,143.2676,143.2856,143.2406,143.2856,4929.0
2018-08-07 15:50:00,159.1,159.11,159.0,159.0,8192.0,143.3036,143.3126,143.2136,143.2136,8192.0
2018-08-07 15:55:00,159.0,159.06,159.0,159.04,18028.0,143.2136,143.2676,143.2136,143.2496,18028.0
2018-08-08 09:30:00,158.94,158.96,158.75,158.86,6758.0,143.1595,143.1775,142.9884,143.0875,6758.0
2018-08-08 09:35:00,158.96,158.96,158.96,158.96,100.0,143.1775,143.1775,143.1775,143.1775,100.0
2018-08-08 09:40:00,158.94,158.95,158.87,158.87,6879.0,143.1595,143.1685,143.0965,143.0965,6879.0
2018-08-08 09:45:00,158.84,158.84,158.81,158.84,1366.0,143.0695,143.0695,143.0424,143.0695,1366.0
2018-08-08 09:50:00,158.84,158.89,158.84,158.88,497.0,143.0695,143.1145,143.0695,143.1055,497.0
2018-08-08 09:55:00,158.86,158.86,158.81,158.83,920.0,143.0875,143.0875,143.0424,143.0604,920.0
2018-08-08 10:00:00,158.84,158.84,158.77,158.82,1500.0,143.0695,143.0695,143.0064,143.0514,1500.0
2018-08-08 10:05:00,158.86,158.9,158.86,158.9,412.0,143.0875,143.1235,143.0875,143.1235,412.0
2018-08-08 10:10:00,158.91,158.92,158.89,158.91,818.0,143.1325,143.1415,143.1145,143.1325,818.0
2018-08-08 10:15:00,158.88,158.88,158.84,158.84,1465.0,143.1055,143.1055,143.0695,143.0695,1465.0
2018-08-08 10:20:00,158.82,158.83,158.79,158.8,1083.0,143.0514,143.0604,143.0244,143.0334,1083.0
2018-08-08 10:25:00,158.76,158.84,158.76,158.83,1111.0,142.9974,143.0695,142.9974,143.0604,1111.0
2018-08-08 10:30:00,158.82,158.85,158.74,158.75,4883.0,143.0514,143.0785,142.9794,142.9884,4883.0
2018-08-08 10:35:00,158.7,158.74,158.7,158.73,213.0,142.9434,142.9794,142.9434,142.9704,213.0
2018-08-08 10:40:00,158.73,158.75,158.72,158.75,300.0,142.9704,142.9884,142.9614,142.9884,300.0
2018-08-08 10:45:00,158.83,158.85,158.81,158.85,8622.0,143.0604,143.0785,143.0424,143.0785,8622.0
2018-08-08 10:50:00,158.88,158.95,158.88,158.93,3898.0,143.1055,143.1685,143.1055,143.1505,3898.0
2018-08-08 10:55:00,159.0,159.03,159.0,159.03,2437.0,143.2136,143.2406,143.2136,143.2406,2437.0
2018-08-08 11:00:00,159.04,159.07,159.03,159.07,714.0,143.2496,143.2766,143.2406,143.2766,714.0
2018-08-08 11:05:00,159.07,159.07,159.02,159.02,683.0,143.2766,143.2766,143.2316,143.2316,683.0
2018-08-08 11:10:00,159.03,159.07,159.0,159.03,17667.0,143.2406,143.2766,143.2136,143.2406,17667.0
2018-08-08 11:15:00,159.05,159.08,159.05,159.05,3400.0,143.2586,143.2856,143.2586,143.2586,3400.0
2018-08-08 11:20:00,159.06,159.07,159.01,159.01,1067.0,143.2676,143.2766,143.2226,143.2226,1067.0
2018-08-08 11:25:00,158.99,159.02,158.99,159.02,300.0,143.2046,143.2316,143.2046,143.2316,300.0
2018-08-08 11:30:00,159.04,159.11,159.04,159.09,15702.0,143.2496,143.3126,143.2496,143.2946,15702.0
2018-08-08 11:35:00,159.1,159.12,159.07,159.11,3579.0,143.3036,143.3217,143.2766,143.3126,3579.0
2018-08-08 11:40:00,159.09,159.1,159.07,159.07,2194.0,143.2946,143.3036,143.2766,143.2766,2194.0
2018-08-08 11:45:00,159.08,159.08,159.02,159.02,3317.0,143.2856,143.2856,143.2316,143.2316,3317.0
2018-08-08 11:50:00,159.02,159.03,158.93,158.97,4110.0,143.2316,143.2406,143.1505,143.1865,4110.0
2018-08-08 11:55:00,158.95,158.95,158.95,158.95,200.0,143.1685,143.1685,143.1685,143.1685,200.0
2018-08-08 12:00:00,158.95,158.95,158.9,158.9,2900.0,143.1685,143.1685,143.1235,143.1235,2900.0
2018-08-08 12:05:00,158.9,158.9,158.9,158.9,200.0,143.1235,143.1235,143.1235,143.1235,200.0
2018-08-08 12:10:00,158.9,158.93,158.9,158.93,1519.0,143.1235,143.1505,143.1235,143.1505,1519.0
2018-08-08 12:15:00,158.93,158.95,158.92,158.95,450.0,143.1505,143.1685,143.1415,143.1685,450.0
2018-08-08 12:20:00,158.95,158.95,158.88,158.88,400.0,143.1685,143.1685,143.1055,143.1055,400.0
2018-08-08 12:25:00,158.87,158.87,158.84,158.85,500.0,143.0965,143.0965,143.0695,143.0785,500.0
2018-08-08 12:30:00,158.88,158.97,158.88,158.96,1162.0,143.1055,143.1865,143.1055,143.1775,1162.0
2018-08-08 12:35:00,158.99,158.99,158.98,158.99,441.0,143.2046,143.2046,143.1956,143.2046,441.0
2018-08-08 12:40:00,159.01,159.01,158.99,159.01,1000.0,143.2226,143.2226,143.2046,143.2226,1000.0
2018-08-08 12:45:00,159.02,159.05,159.01,159.03,8700.0,143.2316,143.2586,143.2226,143.2406,8700.0
2018-08-08 12:50:00,159.03,159.03,158.93,158.93,16089.0,143.2406,143.2406,143.1505,143.1505,16089.0
2018-08-08 12:55:00,158.92,158.94,158.92,158.93,3109.0,143.1415,143.1595,143.1415,143.1505,3109.0
2018-08-08 13:00:00,158.95,158.98,158.92,158.96,3076.0,143.1685,143.1956,143.1415,143.1775,3076.0
2018-08-08 13:05:00,158.98,158.99,158.98,158.99,448.0,143.1956,143.2046,143.1956,143.2046,448.0
2018-08-08 13:10:00,159.0,159.01,158.99,159.01,1900.0,143.2136,143.2226,143.2046,143.2226,1900.0
2018-08-08 13:15:00,159.02,159.02,158.98,159.0,2984.0,143.2316,143.2316,143.1956,143.2136,2984.0
2018-08-08 13:20:00,159.01,159.03,159.01,159.03,3320.0,143.2226,143.2406,143.2226,143.2406,3320.0
2018-08-08 13:25:00,159.02,159.03,158.94,158.97,7086.0,143.2316,143.2406,143.1595,143.1865,7086.0
2018-08-08 13:30:00,158.98,159.03,158.98,159.02,5967.0,143.1956,143.2406,143.1956,143.2316,5967.0
2018-08-08 13:35:00,159.01,159.01,158.97,158.97,9047.0,143.2226,143.2226,143.1865,143.1865,9047.0
2018-08-08 13:40:00,158.96,159.0,158.94,158.99,5164.0,143.1775,143.2136,143.1595,143.2046,5164.0
2018-08-08 13:45:00,158.99,159.05,158.98,159.04,186703.0,143.2046,143.2586,143.1956,143.2496,186703.0
2018-08-08 13:50:00,159.04,159.06,159.03,159.05,4209.0,143.2496,143.2676,143.2406,143.2586,4209.0
2018-08-08 13:55:00,159.05,159.1,159.03,159.1,3028.0,143.2586,143.3036,143.2406,143.3036,3028.0
2018-08-08 14:00:00,159.11,159.11,159.09,159.11,2913.0,143.3126,143.3126,143.2946,143.3126,2913.0
2018-08-08 14:05:00,159.1,159.11,159.1,159.11,5160.0,143.3036,143.3126,143.3036,143.3126,5160.0
2018-08-08 14:10:00,159.1,159.12,159.05,159.08,8941.0,143.3036,143.3217,143.2586,143.2856,8941.0
2018-08-08 14:15:00,159.09,159.09,159.07,159.07,984.0,143.2946,143.2946,143.2766,143.2766,984.0
2018-08-08 14:20:00,159.09,159.1,159.09,159.1,500.0,143.2946,143.3036,143.2946,143.3036,500.0
2018-08-08 14:25:00,159.1,159.17,159.1,159.17,1863.0,143.3036,143.3667,143.3036,143.3667,1863.0
2018-08-08 14:30:00,159.15,159.15,159.13,159.13,300.0,143.3487,143.3487,143.3307,143.3307,300.0
2018-08-08 14:35:00,159.12,159.13,159.1,159.1,1590.0,143.3217,143.3307,143.3036,143.3036,1590.0
2018-08-08 14:40:00,159.11,159.13,159.11,159.13,2198.0,143.3126,143.3307,143.3126,143.3307,2198.0
2018-08-08 14:45:00,159.12,159.14,159.08,159.08,7463.0,143.3217,143.3397,143.2856,143.2856,7463.0
2018-08-08 14:50:00,159.07,159.08,159.05,159.06,1589.0,143.2766,143.2856,143.2586,143.2676,1589.0
2018-08-08 14:55:00,159.07,159.07,159.07,159.07,550.0,143.2766,143.2766,143.2766,143.2766,550.0
2018-08-08 15:00:00,159.09,159.11,159.06,159.07,1784.0,143.2946,143.3126,143.2676,143.2766,1784.0
2018-08-08 15:05:00,159.08,159.09,159.06,159.07,4902.0,143.2856,143.2946,143.2676,143.2766,4902.0
2018-08-08 15:10:00,159.07,159.14,159.06,159.14,6245.0,143.2766,143.3397,143.2676,143.3397,6245.0
2018-08-08 15:15:00,159.16,159.17,159.13,159.14,751.0,143.3577,143.3667,143.3307,143.3397,751.0
2018-08-08 15:20:00,159.13,159.13,159.12,159.12,1000.0,143.3307,143.3307,143.3217,143.3217,1000.0
2018-08-08 15:25:00,159.15,159.16,159.13,159.16,1225.0,143.3487,143.3577,143.3307,143.3577,1225.0
2018-08-08 15:30:00,159.18,159.22,159.18,159.22,3069.0,143.3757,143.4117,143.3757,143.4117,3069.0
2018-08-08 15:35:00,159.22,159.22,159.16,159.18,1686.0,143.4117,143.4117,143.3577,143.3757,1686.0
2018-08-08 15:40:00,159.18,159.18,159.16,159.17,1555.0,143.3757,143.3757,143.3577,143.3667,1555.0
2018-08-08 15:45:00,159.14,159.14,159.1,159.1,828.0,143.3397,143.3397,143.3036,143.3036,828.0
2018-08-08 15:50:00,159.11,159.13,159.07,159.08,10812.0,143.3126,143.3307,143.2766,143.2856,10812.0
2018-08-08 15:55:00,159.07,159.11,158.96,158.96,57953.0,143.2766,143.3126,143.1775,143.1775,57953.0
2018-08-09 09:30:00,159.11,159.11,158.97,159.09,3613.0,143.3126,143.3126,143.1865,143.2946,3613.0
2018-08-09 09:35:00,159.01,159.01,158.96,158.96,609.0,143.2226,143.2226,143.1775,143.1775,609.0
2018-08-09 09:40:00,159.01,159.12,159.01,159.12,700.0,143.2226,143.3217,143.2226,143.3217,700.0
2018-08-09 09:45:00,159.07,159.12,159.03,159.03,9426.0,143.2766,143.3217,143.2406,143.2406,9426.0
2018-08-09 09:50:00,159.06,159.15,159.06,159.15,311.0,143.2676,143.3487,143.2676,143.3487,311.0
2018-08-09 09:55:00,159.14,159.14,159.13,159.14,6257.0,143.3397,143.3397,143.3307,143.3397,6257.0
2018-08-09 10:00:00,159.1,159.13,159.07,159.12,13625.0,143.3036,143.3307,143.2766,143.3217,13625.0
2018-08-09 10:05:00,159.1,159.14,159.09,159.13,8724.0,143.3036,143.3397,143.2946,143.3307,8724.0
2018-08-09 10:10:00,159.15,159.15,159.13,159.13,5055.0,143.3487,143.3487,143.3307,143.3307,5055.0
2018-08-09 10:15:00,159.18,159.21,159.18,159.21,900.0,143.3757,143.4027,143.3757,143.4027,900.0
2018-08-09 10:20:00,159.17,159.19,159.17,159.19,2789.0,143.3667,143.3847,143.3667,143.3847,2789.0
2018-08-09 10:25:00,159.26,159.28,159.24,159.28,5640.0,143.4478,143.4658,143.4297,143.4658,5640.0
2018-08-09 10:30:00,159.3,159.3,159.26,159.26,10188.0,143.4838,143.4838,143.4478,143.4478,10188.0
2018-08-09 10:35:00,159.27,159.29,159.25,159.29,1120.0,143.4568,143.4748,143.4387,143.4748,1120.0
2018-08-09 10:40:00,159.26,159.36,159.25,159.35,2400.0,143.4478,143.5378,143.4387,143.5288,2400.0
2018-08-09 10:45:00,159.33,159.34,159.32,159.33,2528.0,143.5108,143.5198,143.5018,143.5108,2528.0
2018-08-09 10:50:00,159.31,159.31,159.25,159.26,1883.0,143.4928,143.4928,143.4387,143.4478,1883.0
2018-08-09 10:55:00,159.25,159.25,159.22,159.23,1837.0,143.4387,143.4387,143.4117,143.4207,1837.0
2018-08-09 11:00:00,159.23,159.31,159.23,159.31,700.0,143.4207,143.4928,143.4207,143.4928,700.0
2018-08-09 11:05:00,159.3,159.31,159.17,159.17,2056.0,143.4838,143.4928,143.3667,143.3667,2056.0
2018-08-09 11:10:00,159.19,159.21,159.16,159.2,1958.0,143.3847,143.4027,143.3577,143.3937,1958.0
2018-08-09 11:15:00,159.24,159.24,159.19,159.2,15909.0,143.4297,143.4297,143.3847,143.3937,15909.0
2018-08-09 11:20:00,159.22,159.22,159.18,159.2,10110.0,143.4117,143.4117,143.3757,143.3937,10110.0
2018-08-09 11:25:00,159.19,159.23,159.15,159.23,2100.0,143.3847,143.4207,143.3487,143.4207,2100.0
2018-08-09 11:30:00,159.23,159.23,159.21,159.21,3149.0,143.4207,143.4207,143.4027,143.4027,3149.0
2018-08-09 11:35:00,159.2,159.21,159.16,159.16,736.0,143.3937,143.4027,143.3577,143.3577,736.0
2018-08-09 11:40:00,159.15,159.17,159.15,159.16,600.0,143.3487,143.3667,143.3487,143.3577,600.0
2018-08-09 11:45:00,159.13,159.14,159.0,159.0,12881.0,143.3307,143.3397,143.2136,143.2136,12881.0
2018-08-09 11:50:00,158.95,159.01,158.93,159.0,12825.0,143.1685,143.2226,143.1505,143.2136,12825.0
2018-08-09 11:55:00,158.99,159.0,158.98,158.98,3415.0,143.2046,143.2136,143.1956,143.1956,3415.0
2018-08-09 12:00:00,159.07,159.08,159.05,159.08,4463.0,143.2766,143.2856,143.2586,143.2856,4463.0
2018-08-09 12:05:00,159.05,159.08,159.05,159.06,6000.0,143.2586,143.2856,143.2586,143.2676,6000.0
2018-08-09 12:10:00,159.06,159.1,159.04,159.08,4082.0,143.2676,143.3036,143.2496,143.2856,4082.0
2018-08-09 12:15:00,159.08,159.09,159.05,159.05,1327.0,143.2856,143.2946,143.2586,143.2586,1327.0
2018-08-09 12:20:00,159.07,159.1,159.07,159.08,1200.0,143.2766,143.3036,143.2766,143.2856,1200.0
2018-08-09 12:25:00,159.08,159.09,159.08,159.09,284.0,143.2856,143.2946,143.2856,143.2946,284.0
2018-08-09 12:30:00,159.08,159.12,159.06,159.12,2200.0,143.2856,143.3217,143.2676,143.3217,2200.0
2018-08-09 12:35:00,159.12,159.15,159.12,159.15,600.0,143.3217,143.3487,143.3217,143.3487,600.0
2018-08-09 12:40:00,159.14,159.15,159.11,159.14,8258.0,143.3397,143.3487,143.3126,143.3397,8258.0
2018-08-09 12:45:00,159.14,159.15,159.13,159.15,1852.0,143.3397,143.3487,143.3307,143.3487,1852.0
2018-08-09 12:50:00,159.17,159.19,159.17,159.19,1000.0,143.3667,143.3847,143.3667,143.3847,1000.0
2018-08-09 12:55:00,159.23,159.23,159.2,159.21,4029.0,143.4207,143.4207,143.3937,143.4027,4029.0
2018-08-09 13:00:00,159.18,159.19,159.18,159.19,1689.0,143.3757,143.3847,143.3757,143.3847,1689.0
2018-08-09 13:05:00,159.14,159.16,159.14,159.15,952.0,143.3397,143.3577,143.3397,143.3487,952.0
2018-08-09 13:10:00,159.16,159.16,159.16,159.16,100.0,143.3577,143.3577,143.3577,143.3577,100.0
2018-08-09 13:15:00,159.18,159.21,159.17,159.21,920.0,143.3757,143.4027,143.3667,143.4027,920.0
2018-08-09 13:20:00,159.21,159.22,159.21,159.22,940.0,143.4027,143.4117,143.4027,143.4117,940.0
2018-08-09 13:25:00,159.24,159.24,159.2,159.22,1379.0,143.4297,143.4297,143.3937,143.4117,1379.0
2018-08-09 13:30:00,159.22,159.25,159.21,159.24,1700.0,143.4117,143.4387,143.4027,143.4297,1700.0
2018-08-09 13:35:00,159.23,159.24,159.21,159.23,3402.0,143.4207,143.4297,143.4027,143.4207,3402.0
2018-08-09 13:40:00,159.23,159.27,159.23,159.26,5046.0,143.4207,143.4568,143.4207,143.4478,5046.0
2018-08-09 13:45:00,159.22,159.22,159.21,159.21,200.0,143.4117,143.4117,143.4027,143.4027,200.0
2018-08-09 13:50:00,159.24,159.24,159.2,159.2,500.0,143.4297,143.4297,143.3937,143.3937,500.0
2018-08-09 13:55:00,159.21,159.25,159.21,159.24,1645.0,143.4027,143.4387,143.4027,143.4297,1645.0
2018-08-09 14:00:00,159.21,159.22,159.2,159.21,1432.0,143.4027,143.4117,143.3937,143.4027,1432.0
2018-08-09 14:05:00,159.19,159.2,159.16,159.17,1227.0,143.3847,143.3937,143.3577,143.3667,1227.0
2018-08-09 14:10:00,159.18,159.19,159.17,159.19,468.0,143.3757,143.3847,143.3667,143.3847,468.0
2018-08-09 14:15:00,159.14,159.14,159.11,159.12,2090.0,143.3397,143.3397,143.3126,143.3217,2090.0
2018-08-09 14:20:00,159.14,159.16,159.14,159.14,591.0,143.3397,143.3577,143.3397,143.3397,591.0
2018-08-09 14:25:00,159.12,159.14,159.11,159.14,1633.0,143.3217,143.3397,143.3126,143.3397,1633.0
2018-08-09 14:30:00,159.14,159.21,159.14,159.21,663.0,143.3397,143.4027,143.3397,143.4027,663.0
2018-08-09 14:35:00,159.21,159.21,159.2,159.2,300.0,143.4027,143.4027,143.3937,143.3937,300.0
2018-08-09 14:40:00,159.2,159.2,159.2,159.2,0.0,143.3937,143.3937,143.3937,143.3937,0.0
2018-08-09 14:45:00,159.17,159.18,159.17,159.18,1465.0,143.3667,143.3757,143.3667,143.3757,1465.0
2018-08-09 14:50:00,159.16,159.16,159.14,159.16,1061.0,143.3577,143.3577,143.3397,143.3577,1061.0
2018-08-09 14:55:00,159.14,159.15,159.12,159.13,1180.0,143.3397,143.3487,143.3217,143.3307,1180.0
2018-08-09 15:00:00,159.11,159.13,159.11,159.13,954.0,143.3126,143.3307,143.3126,143.3307,954.0
2018-08-09 15:05:00,159.12,159.14,159.09,159.09,1821.0,143.3217,143.3397,143.2946,143.2946,1821.0
2018-08-09 15:10:00,159.08,159.12,159.08,159.12,798.0,143.2856,143.3217,143.2856,143.3217,798.0
2018-08-09 15:15:00,159.07,159.13,159.07,159.12,2697.0,143.2766,143.3307,143.2766,143.3217,2697.0
2018-08-09 15:20:00,159.08,159.09,159.08,159.08,2187.0,143.2856,143.2946,143.2856,143.2856,2187.0
2018-08-09 15:25:00,159.07,159.09,159.07,159.08,813.0,143.2766,143.2946,143.2766,143.2856,813.0
2018-08-09 15:30:00,159.07,159.08,159.03,159.04,2809.0,143.2766,143.2856,143.2406,143.2496,2809.0
2018-08-09 15:35:00,159.04,159.06,158.99,159.05,5350.0,143.2496,143.2676,143.2046,143.2586,5350.0
2018-08-09 15:40:00,159.02,159.03,159.01,159.02,1080.0,143.2316,143.2406,143.2226,143.2316,1080.0
2018-08-09 15:45:00,159.03,159.03,158.79,158.79,9166.0,143.2406,143.2406,143.0244,143.0244,9166.0
2018-08-09 15:50:00,158.81,158.84,158.74,158.78,21053.0,143.0424,143.0695,142.9794,143.0154,21053.0
2018-08-09 15:55:00,158.8,158.85,158.76,158.83,15046.0,143.0334,143.0785,142.9974,143.0604,15046.0
2018-08-10 09:30:00,157.92,158.06,157.8,158.02,10004.0,142.2408,142.3669,142.1327,142.3309,10004.0
2018-08-10 09:35:00,158.0,158.11,157.95,157.98,3800.0,142.3129,142.4119,142.2678,142.2948,3800.0
2018-08-10 09:40:00,157.94,158.14,157.91,158.14,3950.0,142.2588,142.439,142.2318,142.439,3950.0
2018-08-10 09:45:00,158.17,158.17,158.05,158.07,2700.0,142.466,142.466,142.3579,142.3759,2700.0
2018-08-10 09:50:00,158.13,158.13,157.95,157.97,5510.0,142.4299,142.4299,142.2678,142.2858,5510.0
2018-08-10 09:55:00,157.98,157.98,157.8,157.84,14274.0,142.2948,142.2948,142.1327,142.1687,14274.0
2018-08-10 10:00:00,157.76,157.76,157.72,157.72,2774.0,142.0967,142.0967,142.0607,142.0607,2774.0
2018-08-10 10:05:00,157.68,157.85,157.68,157.85,13059.0,142.0246,142.1777,142.0246,142.1777,13059.0
2018-08-10 10:10:00,157.89,158.0,157.89,157.99,10237.0,142.2138,142.3129,142.2138,142.3038,10237.0
2018-08-10 10:15:00,158.06,158.07,158.06,158.07,300.0,142.3669,142.3759,142.3669,142.3759,300.0
2018-08-10 10:20:00,158.02,158.03,157.96,157.96,1810.0,142.3309,142.3399,142.2768,142.2768,1810.0
2018-08-10 10:25:00,157.98,157.98,157.87,157.91,3170.0,142.2948,142.2948,142.1958,142.2318,3170.0
2018-08-10 10:30:00,157.91,158.08,157.91,158.08,5088.0,142.2318,142.3849,142.2318,142.3849,5088.0
2018-08-10 10:35:00,158.1,158.1,157.96,157.97,10688.0,142.4029,142.4029,142.2768,142.2858,10688.0
2018-08-10 10:40:00,157.96,158.0,157.94,157.94,10182.0,142.2768,142.3129,142.2588,142.2588,10182.0
2018-08-10 10:45:00,157.89,157.98,157.82,157.97,5912.0,142.2138,142.2948,142.1507,142.2858,5912.0
2018-08-10 10:50:00,157.95,157.99,157.91,157.99,2650.0,142.2678,142.3038,142.2318,142.3038,2650.0
2018-08-10 10:55:00,158.06,158.11,158.02,158.08,7096.0,142.3669,142.4119,142.3309,142.3849,7096.0
2018-08-10 11:00:00,158.1,158.16,158.06,158.16,6031.0,142.4029,142.457,142.3669,142.457,6031.0
2018-08-10 11:05:00,158.19,158.19,158.06,158.07,19189.0,142.484,142.484,142.3669,142.3759,19189.0
2018-08-10 11:10:00,158.07,158.07,158.0,158.0,30985.0,142.3759,142.3759,142.3129,142.3129,30985.0
2018-08-10 11:15:00,158.04,158.1,158.0,158.04,6165.0,142.3489,142.4029,142.3129,142.3489,6165.0
2018-08-10 11:20:00,158.06,158.24,158.06,158.24,13326.0,142.3669,142.529,142.3669,142.529,13326.0
2018-08-10 11:25:00,158.25,158.25,158.17,158.17,10549.0,142.538,142.538,142.466,142.466,10549.0
2018-08-10 11:30:00,158.15,158.3,158.15,158.3,6429.0,142.448,142.5831,142.448,142.5831,6429.0
2018-08-10 11:35:00,158.29,158.31,158.22,158.22,6397.0,142.5741,142.5921,142.511,142.511,6397.0
2018-08-10 11:40:00,158.23,158.23,158.13,158.16,4728.0,142.52,142.52,142.4299,142.457,4728.0
2018-08-10 11:45:00,158.19,158.22,158.13,158.21,10696.0,142.484,142.511,142.4299,142.502,10696.0
2018-08-10 11:50:00,158.21,158.21,158.13,158.2,2300.0,142.502,142.502,142.4299,142.493,2300.0
2018-08-10 11:55:00,158.21,158.28,158.14,158.14,12428.0,142.502,142.5651,142.439,142.439,12428.0
2018-08-10 12:00:00,158.14,158.14,158.03,158.08,9971.0,142.439,142.439,142.3399,142.3849,9971.0
2018-08-10 12:05:00,158.11,158.12,158.03,158.05,3533.0,142.4119,142.4209,142.3399,142.3579,3533.0
2018-08-10 12:10:00,158.03,158.07,158.02,158.07,2658.0,142.3399,142.3759,142.3309,142.3759,2658.0
2018-08-10 12:15:00,158.1,158.12,158.1,158.12,1307.0,142.4029,142.4209,142.4029,142.4209,1307.0
2018-08-10 12:20:00,158.12,158.13,158.12,158.12,700.0,142.4209,142.4299,142.4209,142.4209,700.0
2018-08-10 12:25:00,158.11,158.14,158.08,158.14,2415.0,142.4119,142.439,142.3849,142.439,2415.0
2018-08-10 12:30:00,158.15,158.18,158.15,158.17,1000.0,142.448,142.475,142.448,142.466,1000.0
2018-08-10 12:35:00,158.17,158.17,158.11,158.11,2100.0,142.466,142.466,142.4119,142.4119,2100.0
2018-08-10 12:40:00,158.14,158.16,158.1,158.11,1922.0,142.439,142.457,142.4029,142.4119,1922.0
2018-08-10 12:45:00,158.08,158.09,158.07,158.07,1487.0,142.3849,142.3939,142.3759,142.3759,1487.0
2018-08-10 12:50:00,158.07,158.08,158.0,158.05,2600.0,142.3759,142.3849,142.3129,142.3579,2600.0
2018-08-10 12:55:00,158.06,158.08,158.05,158.08,1200.0,142.3669,142.3849,142.3579,142.3849,1200.0
2018-08-10 13:00:00,158.07,158.07,158.01,158.01,2050.0,142.3759,142.3759,142.3219,142.3219,2050.0
2018-08-10 13:05:00,158.01,158.05,158.01,158.05,2000.0,142.3219,142.3579,142.3219,142.3579,2000.0
2018-08-10 13:10:00,158.03,158.09,158.03,158.05,1731.0,142.3399,142.3939,142.3399,142.3579,1731.0
2018-08-10 13:15:00,158.04,158.04,157.88,157.88,2934.0,142.3489,142.3489,142.2048,142.2048,2934.0
2018-08-10 13:20:00,157.89,157.98,157.89,157.94,2238.0,142.2138,142.2948,142.2138,142.2588,2238.0
2018-08-10 13:25:00,157.95,157.98,157.95,157.98,3300.0,142.2678,142.2948,142.2678,142.2948,3300.0
2018-08-10 13:30:00,157.99,157.99,157.87,157.92,202563.0,142.3038,142.3038,142.1958,142.2408,202563.0
2018-08-10 13:35:00,157.89,157.89,157.81,157.82,6834.0,142.2138,142.2138,142.1417,142.1507,6834.0
2018-08-10 13:40:00,157.81,157.85,157.78,157.78,7046.0,142.1417,142.1777,142.1147,142.1147,7046.0
2018-08-10 13:45:00,157.78,157.78,157.67,157.71,7370.0,142.1147,142.1147,142.0156,142.0516,7370.0
2018-08-10 13:50:00,157.73,157.76,157.66,157.66,14947.0,142.0697,142.0967,142.0066,142.0066,14947.0
2018-08-10 13:55:00,157.65,157.65,157.61,157.63,5678.0,141.9976,141.9976,141.9616,141.9796,5678.0
2018-08-10 14:00:00,157.67,157.7,157.63,157.64,3485.0,142.0156,142.0426,141.9796,141.9886,3485.0
2018-08-10 14:05:00,157.63,157.7,157.59,157.66,4591.0,141.9796,142.0426,141.9436,142.0066,4591.0
2018-08-10 14:10:00,157.65,157.75,157.65,157.75,1727.0,141.9976,142.0877,141.9976,142.0877,1727.0
2018-08-10 14:15:00,157.75,157.76,157.71,157.72,2866.0,142.0877,142.0967,142.0516,142.0607,2866.0
2018-08-10 14:20:00,157.71,157.72,157.59,157.59,9153.0,142.0516,142.0607,141.9436,141.9436,9153.0
2018-08-10 14:25:00,157.59,157.61,157.43,157.43,19031.0,141.9436,141.9616,141.7994,141.7994,19031.0
2018-08-10 14:30:00,157.41,157.56,157.4,157.52,16024.0,141.7814,141.9165,141.7724,141.8805,16024.0
2018-08-10 14:35:00,157.52,157.56,157.49,157.54,9608.0,141.8805,141.9165,141.8535,141.8985,9608.0
2018-08-10 14:40:00,157.53,157.58,157.49,157.58,7827.0,141.8895,141.9346,141.8535,141.9346,7827.0
2018-08-10 14:45:00,157.57,157.59,157.51,157.52,15116.0,141.9255,141.9436,141.8715,141.8805,15116.0
2018-08-10 14:50:00,157.55,157.64,157.55,157.58,10719.0,141.9075,141.9886,141.9075,141.9346,10719.0
2018-08-10 14:55:00,157.59,157.62,157.53,157.53,19640.0,141.9436,141.9706,141.8895,141.8895,19640.0
2018-08-10 15:00:00,157.54,157.54,157.39,157.5,19454.0,141.8985,141.8985,141.7634,141.8625,19454.0
2018-08-10 15:05:00,157.49,157.5,157.42,157.5,8083.0,141.8535,141.8625,141.7904,141.8625,8083.0
2018-08-10 15:10:00,157.49,157.53,157.42,157.5,10054.0,141.8535,141.8895,141.7904,141.8625,10054.0
2018-08-10 15:15:00,157.5,157.72,157.5,157.67,14690.0,141.8625,142.0607,141.8625,142.0156,14690.0
2018-08-10 15:20:00,157.71,157.95,157.71,157.88,41153.0,142.0516,142.2678,142.0516,142.2048,41153.0
2018-08-10 15:25:00,157.89,158.0,157.84,157.88,16098.0,142.2138,142.3129,142.1687,142.2048,16098.0
2018-08-10 15:30:00,157.9,157.9,157.81,157.84,18624.0,142.2228,142.2228,142.1417,142.1687,18624.0
2018-08-10 15:35:00,157.85,157.89,157.77,157.84,13695.0,142.1777,142.2138,142.1057,142.1687,13695.0
2018-08-10 15:40:00,157.84,157.85,157.69,157.74,34646.0,142.1687,142.1777,142.0336,142.0787,34646.0
2018-08-10 15:45:00,157.72,157.77,157.69,157.72,23085.0,142.0607,142.1057,142.0336,142.0607,23085.0
2018-08-10 15:50:00,157.72,157.82,157.69,157.78,31308.0,142.0607,142.1507,142.0336,142.1147,31308.0
2018-08-10 15:55:00,157.78,157.84,157.74,157.78,94153.0,142.1147,142.1687,142.0787,142.1147,94153.0
2018-08-13 09:30:00,157.93,158.07,157.93,158.07,8895.0,142.2498,142.3759,142.2498,142.3759,8895.0
2018-08-13 09:35:00,158.0,158.05,157.93,157.93,1685.0,142.3129,142.3579,142.2498,142.2498,1685.0
2018-08-13 09:40:00,157.97,157.97,157.96,157.96,1490.0,142.2858,142.2858,142.2768,142.2768,1490.0
2018-08-13 09:45:00,158.01,158.14,158.01,158.14,7300.0,142.3219,142.439,142.3219,142.439,7300.0
2018-08-13 09:50:00,158.1,158.19,158.05,158.17,5002.0,142.4029,142.484,142.3579,142.466,5002.0
2018-08-13 09:55:00,158.19,158.2,158.15,158.15,864.0,142.484,142.493,142.448,142.448,864.0
2018-08-13 10:00:00,158.16,158.16,158.11,158.15,5773.0,142.457,142.457,142.4119,142.448,5773.0
2018-08-13 10:05:00,158.16,158.22,158.13,158.22,3079.0,142.457,142.511,142.4299,142.511,3079.0
2018-08-13 10:10:00,158.22,158.28,158.19,158.23,17039.0,142.511,142.5651,142.484,142.52,17039.0
2018-08-13 10:15:00,158.23,158.28,158.23,158.28,900.0,142.52,142.5651,142.52,142.5651,900.0
2018-08-13 10:20:00,158.3,158.32,158.28,158.31,2233.0,142.5831,142.6011,142.5651,142.5921,2233.0
2018-08-13 10:25:00,158.32,158.33,158.28,158.29,2186.0,142.6011,142.6101,142.5651,142.5741,2186.0
2018-08-13 10:30:00,158.24,158.3,158.24,158.3,1013.0,142.529,142.5831,142.529,142.5831,1013.0
2018-08-13 10:35:00,158.28,158.28,158.24,158.28,1200.0,142.5651,142.5651,142.529,142.5651,1200.0
2018-08-13 10:40:00,158.26,158.28,158.23,158.28,3000.0,142.547,142.5651,142.52,142.5651,3000.0
2018-08-13 10:45:00,158.28,158.29,158.19,158.21,4167.0,142.5651,142.5741,142.484,142.502,4167.0
2018-08-13 10:50:00,158.22,158.24,158.21,158.21,3150.0,142.511,142.529,142.502,142.502,3150.0
2018-08-13 10:55:00,158.21,158.22,158.1,158.13,3976.0,142.502,142.511,142.4029,142.4299,3976.0
2018-08-13 11:00:00,158.14,158.18,158.14,158.17,1469.0,142.439,142.475,142.439,142.466,1469.0
2018-08-13 11:05:00,158.14,158.14,157.96,158.01,16247.0,142.439,142.439,142.2768,142.3219,16247.0
2018-08-13 11:10:00,157.96,157.99,157.93,157.96,5140.0,142.2768,142.3038,142.2498,142.2768,5140.0
2018-08-13 11:15:00,157.97,157.97,157.76,157.79,9118.0,142.2858,142.2858,142.0967,142.1237,9118.0
2018-08-13 11:20:00,157.8,157.82,157.78,157.78,3431.0,142.1327,142.1507,142.1147,142.1147,3431.0
2018-08-13 11:25:00,157.71,157.75,157.69,157.71,3317.0,142.0516,142.0877,142.0336,142.0516,3317.0
2018-08-13 11:30:00,157.68,157.73,157.62,157.67,8289.0,142.0246,142.0697,141.9706,142.0156,8289.0
2018-08-13 11:35:00,157.66,157.66,157.61,157.66,1720.0,142.0066,142.0066,141.9616,142.0066,1720.0
2018-08-13 11:40:00,157.66,157.73,157.64,157.72,4214.0,142.0066,142.0697,141.9886,142.0607,4214.0
2018-08-13 11:45:00,157.72,157.75,157.61,157.64,7608.0,142.0607,142.0877,141.9616,141.9886,7608.0
2018-08-13 11:50:00,157.6,157.61,157.43,157.44,20272.0,141.9526,141.9616,141.7994,141.8085,20272.0
2018-08-13 11:55:00,157.45,157.52,157.37,157.37,3411.0,141.8175,141.8805,141.7454,141.7454,3411.0
2018-08-13 12:00:00,157.36,157.42,157.34,157.42,2722.0,141.7364,141.7904,141.7184,141.7904,2722.0
2018-08-13 12:05:00,157.4,157.46,157.36,157.42,3528.0,141.7724,141.8265,141.7364,141.7904,3528.0
2018-08-13 12:10:00,157.47,157.53,157.47,157.53,1678.0,141.8355,141.8895,141.8355,141.8895,1678.0
2018-08-13 12:15:00,157.5,157.5,157.4,157.4,2200.0,141.8625,141.8625,141.7724,141.7724,2200.0
2018-08-13 12:20:00,157.4,157.48,157.33,157.33,2890.0,141.7724,141.8445,141.7094,141.7094,2890.0
2018-08-13 12:25:00,157.31,157.31,157.16,157.24,31340.0,141.6914,141.6914,141.5563,141.6283,31340.0
2018-08-13 12:30:00,157.24,157.27,157.17,157.19,2953.0,141.6283,141.6553,141.5653,141.5833,2953.0
2018-08-13 12:35:00,157.18,157.37,157.18,157.34,3952.0,141.5743,141.7454,141.5743,141.7184,3952.0
2018-08-13 12:40:00,157.33,157.35,157.3,157.32,1500.0,141.7094,141.7274,141.6824,141.7004,1500.0
2018-08-13 12:45:00,157.32,157.33,157.21,157.22,6139.0,141.7004,141.7094,141.6013,141.6103,6139.0
2018-08-13 12:50:00,157.21,157.31,157.18,157.25,12344.0,141.6013,141.6914,141.5743,141.6373,12344.0
2018-08-13 12:55:00,157.25,157.25,157.18,157.18,5255.0,141.6373,141.6373,141.5743,141.5743,5255.0
2018-08-13 13:00:00,157.15,157.15,156.99,157.01,2787.0,141.5472,141.5472,141.4031,141.4211,2787.0
2018-08-13 13:05:00,157.03,157.07,157.02,157.06,2910.0,141.4392,141.4752,141.4302,141.4662,2910.0
2018-08-13 13:10:00,157.12,157.15,157.09,157.1,5600.0,141.5202,141.5472,141.4932,141.5022,5600.0
2018-08-13 13:15:00,157.08,157.31,157.05,157.31,26043.0,141.4842,141.6914,141.4572,141.6914,26043.0
2018-08-13 13:20:00,157.31,157.36,157.28,157.3,5809.0,141.6914,141.7364,141.6643,141.6824,5809.0
2018-08-13 13:25:00,157.32,157.37,157.32,157.37,5330.0,141.7004,141.7454,141.7004,141.7454,5330.0
2018-08-13 13:30:00,157.43,157.5,157.42,157.44,7782.0,141.7994,141.8625,141.7904,141.8085,7782.0
2018-08-13 13:35:00,157.41,157.43,157.29,157.3,9180.0,141.7814,141.7994,141.6733,141.6824,9180.0
2018-08-13 13:40:00,157.32,157.37,157.31,157.35,3132.0,141.7004,141.7454,141.6914,141.7274,3132.0
2018-08-13 13:45:00,157.35,157.37,157.27,157.28,3551.0,141.7274,141.7454,141.6553,141.6643,3551.0
2018-08-13 13:50:00,157.27,157.43,157.27,157.4,11597.0,141.6553,141.7994,141.6553,141.7724,11597.0
2018-08-13 13:55:00,157.41,157.43,157.33,157.34,2112.0,141.7814,141.7994,141.7094,141.7184,2112.0
2018-08-13 14:00:00,157.35,157.57,157.35,157.56,22218.0,141.7274,141.9255,141.7274,141.9165,22218.0
2018-08-13 14:05:00,157.57,157.58,157.49,157.49,5501.0,141.9255,141.9346,141.8535,141.8535,5501.0
2018-08-13 14:10:00,157.5,157.59,157.5,157.56,209560.0,141.8625,141.9436,141.8625,141.9165,209560.0
2018-08-13 14:15:00,157.56,157.56,157.54,157.56,1108.0,141.9165,141.9165,141.8985,141.9165,1108.0
2018-08-13 14:20:00,157.55,157.62,157.53,157.59,1748.0,141.9075,141.9706,141.8895,141.9436,1748.0
2018-08-13 14:25:00,157.61,157.7,157.61,157.68,11469.0,141.9616,142.0426,141.9616,142.0246,11469.0
2018-08-13 14:30:00,157.69,157.72,157.66,157.67,7682.0,142.0336,142.0607,142.0066,142.0156,7682.0
2018-08-13 14:35:00,157.67,157.68,157.52,157.53,25059.0,142.0156,142.0246,141.8805,141.8895,25059.0
2018-08-13 14:40:00,157.57,157.61,157.53,157.57,16828.0,141.9255,141.9616,141.8895,141.9255,16828.0
2018-08-13 14:45:00,157.56,157.56,157.52,157.53,3200.0,141.9165,141.9165,141.8805,141.8895,3200.0
2018-08-13 14:50:00,157.52,157.52,157.39,157.39,26684.0,141.8805,141.8805,141.7634,141.7634,26684.0
2018-08-13 14:55:00,157.4,157.48,157.35,157.41,19558.0,141.7724,141.8445,141.7274,141.7814,19558.0
2018-08-13 15:00:00,157.38,157.38,157.29,157.33,9131.0,141.7544,141.7544,141.6733,141.7094,9131.0
2018-08-13 15:05:00,157.33,157.38,157.3,157.38,19368.0,141.7094,141.7544,141.6824,141.7544,19368.0
2018-08-13 15:10:00,157.37,157.49,157.34,157.49,47379.0,141.7454,141.8535,141.7184,141.8535,47379.0
2018-08-13 15:15:00,157.49,157.54,157.44,157.46,10398.0,141.8535,141.8985,141.8085,141.8265,10398.0
2018-08-13 15:20:00,157.45,157.46,157.38,157.41,3030.0,141.8175,141.8265,141.7544,141.7814,3030.0
2018-08-13 15:25:00,157.4,157.45,157.28,157.3,38248.0,141.7724,141.8175,141.6643,141.6824,38248.0
2018-08-13 15:30:00,157.29,157.33,157.24,157.26,12975.0,141.6733,141.7094,141.6283,141.6463,12975.0
2018-08-13 15:35:00,157.24,157.37,157.24,157.36,7966.0,141.6283,141.7454,141.6283,141.7364,7966.0
2018-08-13 15:40:00,157.33,157.39,157.27,157.37,9904.0,141.7094,141.7634,141.6553,141.7454,9904.0
2018-08-13 15:45:00,157.32,157.32,157.21,157.21,14856.0,141.7004,141.7004,141.6013,141.6013,14856.0
2018-08-13 15:50:00,157.2,157.2,157.1,157.16,9620.0,141.5923,141.5923,141.5022,141.5563,9620.0
2018-08-13 15:55:00,157.18,157.21,157.09,157.12,22911.0,141.5743,141.6013,141.4932,141.5202,22911.0
2018-08-14 09:30:00,157.65,157.81,157.65,157.75,7144.0,141.9976,142.1417,141.9976,142.0877,7144.0
2018-08-14 09:35:00,157.73,157.76,157.64,157.75,8290.0,142.0697,142.0967,141.9886,142.0877,8290.0
2018-08-14 09:40:00,157.69,157.81,157.63,157.72,6601.0,142.0336,142.1417,141.9796,142.0607,6601.0
2018-08-14 09:45:00,157.76,157.88,157.67,157.67,6149.0,142.0967,142.2048,142.0156,142.0156,6149.0
2018-08-14 09:50:00,157.67,157.67,157.56,157.65,10343.0,142.0156,142.0156,141.9165,141.9976,10343.0
2018-08-14 09:55:00,157.66,157.71,157.63,157.64,20775.0,142.0066,142.0516,141.9796,141.9886,20775.0
2018-08-14 10:00:00,157.66,157.69,157.47,157.48,8531.0,142.0066,142.0336,141.8355,141.8445,8531.0
2018-08-14 10:05:00,157.43,157.54,157.42,157.54,5436.0,141.7994,141.8985,141.7904,141.8985,5436.0
2018-08-14 10:10:00,157.54,157.68,157.54,157.68,11195.0,141.8985,142.0246,141.8985,142.0246,11195.0
2018-08-14 10:15:00,157.7,157.7,157.62,157.63,1602.0,142.0426,142.0426,141.9706,141.9796,1602.0
2018-08-14 10:20:00,157.74,157.79,157.73,157.75,7888.0,142.0787,142.1237,142.0697,142.0877,7888.0
2018-08-14 10:25:00,157.75,157.87,157.74,157.86,5765.0,142.0877,142.1958,142.0787,142.1868,5765.0
2018-08-14 10:30:00,157.84,157.85,157.81,157.82,1697.0,142.1687,142.1777,142.1417,142.1507,1697.0
2018-08-14 10:35:00,157.87,157.97,157.87,157.94,7008.0,142.1958,142.2858,142.1958,142.2588,7008.0
2018-08-14 10:40:00,157.94,157.98,157.94,157.98,900.0,142.2588,142.2948,142.2588,142.2948,900.0
2018-08-14 10:45:00,157.99,158.11,157.99,158.1,7285.0,142.3038,142.4119,142.3038,142.4029,7285.0
2018-08-14 10:50:00,158.08,158.23,158.07,158.21,5712.0,142.3849,142.52,142.3759,142.502,5712.0
2018-08-14 10:55:00,158.18,158.22,158.11,158.11,8773.0,142.475,142.511,142.4119,142.4119,8773.0
2018-08-14 11:00:00,158.12,158.16,158.11,158.16,2000.0,142.4209,142.457,142.4119,142.457,2000.0
2018-08-14 11:05:00,158.16,158.2,158.14,158.15,2118.0,142.457,142.493,142.439,142.448,2118.0
2018-08-14 11:10:00,158.17,158.2,158.16,158.2,3220.0,142.466,142.493,142.457,142.493,3220.0
2018-08-14 11:15:00,158.22,158.23,157.97,157.98,11241.0,142.511,142.52,142.2858,142.2948,11241.0
2018-08-14 11:20:00,158.0,158.15,158.0,158.14,10572.0,142.3129,142.448,142.3129,142.439,10572.0
2018-08-14 11:25:00,158.15,158.18,158.1,158.11,6715.0,142.448,142.475,142.4029,142.4119,6715.0
2018-08-14 11:30:00,158.12,158.16,158.05,158.05,2800.0,142.4209,142.457,142.3579,142.3579,2800.0
2018-08-14 11:35:00,158.04,158.1,158.04,158.09,1700.0,142.3489,142.4029,142.3489,142.3939,1700.0
2018-08-14 11:40:00,158.1,158.18,158.1,158.16,3992.0,142.4029,142.475,142.4029,142.457,3992.0
2018-08-14 11:45:00,158.13,158.19,158.07,158.19,9292.0,142.4299,142.484,142.3759,142.484,9292.0
2018-08-14 11:50:00,158.2,158.2,158.1,158.11,3300.0,142.493,142.493,142.4029,142.4119,3300.0
2018-08-14 11:55:00,158.1,158.1,158.03,158.06,11616.0,142.4029,142.4029,142.3399,142.3669,11616.0
2018-08-14 12:00:00,158.09,158.17,158.09,158.17,800.0,142.3939,142.466,142.3939,142.466,800.0
2018-08-14 12:05:00,158.18,158.21,158.17,158.17,2750.0,142.475,142.502,142.466,142.466,2750.0
2018-08-14 12:10:00,158.15,158.16,158.13,158.13,1471.0,142.448,142.457,142.4299,142.4299,1471.0
2018-08-14 12:15:00,158.16,158.2,158.16,158.19,1121.0,142.457,142.493,142.457,142.484,1121.0
2018-08-14 12:20:00,158.18,158.18,158.11,158.18,24036.0,142.475,142.475,142.4119,142.475,24036.0
2018-08-14 12:25:00,158.21,158.25,158.21,158.25,600.0,142.502,142.538,142.502,142.538,600.0
2018-08-14 12:30:00,158.26,158.26,158.23,158.23,1900.0,142.547,142.547,142.52,142.52,1900.0
2018-08-14 12:35:00,158.24,158.3,158.24,158.3,1988.0,142.529,142.5831,142.529,142.5831,1988.0
2018-08-14 12:40:00,158.3,158.32,158.29,158.31,2538.0,142.5831,142.6011,142.5741,142.5921,2538.0
2018-08-14 12:45:00,158.29,158.29,158.21,158.21,500.0,142.5741,142.5741,142.502,142.502,500.0
2018-08-14 12:50:00,158.22,158.22,158.08,158.09,4500.0,142.511,142.511,142.3849,142.3939,4500.0
2018-08-14 12:55:00,158.1,158.16,158.09,158.09,1996.0,142.4029,142.457,142.3939,142.3939,1996.0
2018-08-14 13:00:00,158.11,158.21,158.1,158.21,3204.0,142.4119,142.502,142.4029,142.502,3204.0
2018-08-14 13:05:00,158.19,158.19,158.12,158.14,500.0,142.484,142.484,142.4209,142.439,500.0
2018-08-14 13:10:00,158.17,158.18,158.14,158.15,5600.0,142.466,142.475,142.439,142.448,5600.0
2018-08-14 13:15:00,158.14,158.16,158.13,158.14,1400.0,142.439,142.457,142.4299,142.439,1400.0
2018-08-14 13:20:00,158.13,158.14,158.09,158.14,5950.0,142.4299,142.439,142.3939,142.439,5950.0
2018-08-14 13:25:00,158.1,158.11,158.05,158.11,1900.0,142.4029,142.4119,142.3579,142.4119,1900.0
2018-08-14 13:30:00,158.11,158.16,158.11,158.16,2325.0,142.4119,142.457,142.4119,142.457,2325.0
2018-08-14 13:35:00,158.17,158.18,158.13,158.15,2146.0,142.466,142.475,142.4299,142.448,2146.0
2018-08-14 13:40:00,158.15,158.17,158.13,158.15,4795.0,142.448,142.466,142.4299,142.448,4795.0
2018-08-14 13:45:00,158.15,158.17,158.13,158.15,3662.0,142.448,142.466,142.4299,142.448,3662.0
2018-08-14 13:50:00,158.14,158.14,158.09,158.12,268651.0,142.439,142.439,142.3939,142.4209,268651.0
2018-08-14 13:55:00,158.13,158.27,158.13,158.25,38104.0,142.4299,142.556,142.4299,142.538,38104.0
2018-08-14 14:00:00,158.26,158.29,158.26,158.27,3389.0,142.547,142.5741,142.547,142.556,3389.0
2018-08-14 14:05:00,158.24,158.24,158.16,158.17,3602.0,142.529,142.529,142.457,142.466,3602.0
2018-08-14 14:10:00,158.18,158.22,158.18,158.18,3900.0,142.475,142.511,142.475,142.475,3900.0
2018-08-14 14:15:00,158.19,158.24,158.18,158.24,933.0,142.484,142.529,142.475,142.529,933.0
2018-08-14 14:20:00,158.24,158.24,158.1,158.12,8079.0,142.529,142.529,142.4029,142.4209,8079.0
2018-08-14 14:25:00,158.17,158.17,158.1,158.17,5877.0,142.466,142.466,142.4029,142.466,5877.0
2018-08-14 14:30:00,158.17,158.21,158.16,158.21,1927.0,142.466,142.502,142.457,142.502,1927.0
2018-08-14 14:35:00,158.23,158.27,158.23,158.25,1809.0,142.52,142.556,142.52,142.538,1809.0
2018-08-14 14:40:00,158.26,158.27,158.24,158.27,2216.0,142.547,142.556,142.529,142.556,2216.0
2018-08-14 14:45:00,158.26,158.28,158.2,158.21,2271.0,142.547,142.5651,142.493,142.502,2271.0
2018-08-14 14:50:00,158.21,158.25,158.21,158.23,900.0,142.502,142.538,142.502,142.52,900.0
2018-08-14 14:55:00,158.22,158.24,158.22,158.24,870.0,142.511,142.529,142.511,142.529,870.0
2018-08-14 15:00:00,158.25,158.27,158.22,158.26,1550.0,142.538,142.556,142.511,142.547,1550.0
2018-08-14 15:05:00,158.27,158.3,158.27,158.28,5451.0,142.556,142.5831,142.556,142.5651,5451.0
2018-08-14 15:10:00,158.29,158.32,158.27,158.28,1444.0,142.5741,142.6011,142.556,142.5651,1444.0
2018-08-14 15:15:00,158.25,158.28,158.25,158.28,3684.0,142.538,142.5651,142.538,142.5651,3684.0
2018-08-14 15:20:00,158.27,158.31,158.22,158.3,18250.0,142.556,142.5921,142.511,142.5831,18250.0
2018-08-14 15:25:00,158.3,158.31,158.26,158.27,7308.0,142.5831,142.5921,142.547,142.556,7308.0
2018-08-14 15:30:00,158.26,158.26,158.22,158.25,20442.0,142.547,142.547,142.511,142.538,20442.0
2018-08-14 15:35:00,158.28,158.29,158.23,158.29,3159.0,142.5651,142.5741,142.52,142.5741,3159.0
2018-08-14 15:40:00,158.25,158.25,158.19,158.19,6514.0,142.538,142.538,142.484,142.484,6514.0
2018-08-14 15:45:00,158.21,158.23,158.16,158.18,10622.0,142.502,142.52,142.457,142.475,10622.0
2018-08-14 15:50:00,158.18,158.21,158.11,158.16,14593.0,142.475,142.502,142.4119,142.457,14593.0
2018-08-14 15:55:00,158.16,158.18,158.11,158.16,17447.0,142.457,142.475,142.4119,142.457,17447.0
2018-08-15 09:30:00,157.34,157.68,157.15,157.2,10145.0,141.7184,142.0246,141.5472,141.5923,10145.0
2018-08-15 09:35:00,157.17,157.41,157.17,157.36,1745.0,141.5653,141.7814,141.5653,141.7364,1745.0
2018-08-15 09:40:00,157.37,157.4,157.23,157.25,6767.0,141.7454,141.7724,141.6193,141.6373,6767.0
2018-08-15 09:45:00,157.21,157.21,156.87,156.96,13609.0,141.6013,141.6013,141.295,141.3761,13609.0
2018-08-15 09:50:00,156.93,156.93,156.82,156.83,6067.0,141.3491,141.3491,141.25,141.259,6067.0
2018-08-15 09:55:00,156.81,156.88,156.75,156.75,9616.0,141.241,141.3041,141.187,141.187,9616.0
2018-08-15 10:00:00,156.69,156.74,156.45,156.46,14538.0,141.1329,141.178,140.9167,140.9258,14538.0
2018-08-15 10:05:00,156.35,156.49,156.35,156.48,4781.0,140.8267,140.9528,140.8267,140.9438,4781.0
2018-08-15 10:10:00,156.35,156.53,156.35,156.46,35540.0,140.8267,140.9888,140.8267,140.9258,35540.0
2018-08-15 10:15:00,156.45,156.46,156.3,156.41,15525.0,140.9167,140.9258,140.7816,140.8807,15525.0
2018-08-15 10:20:00,156.42,156.45,156.35,156.39,10542.0,140.8897,140.9167,140.8267,140.8627,10542.0
2018-08-15 10:25:00,156.3,156.34,156.26,156.32,7388.0,140.7816,140.8177,140.7456,140.7997,7388.0
2018-08-15 10:30:00,156.2,156.34,156.19,156.23,8466.0,140.6916,140.8177,140.6826,140.7186,8466.0
2018-08-15 10:35:00,156.28,156.51,156.27,156.51,1528.0,140.7636,140.9708,140.7546,140.9708,1528.0
2018-08-15 10:40:00,156.48,156.49,156.33,156.33,14556.0,140.9438,140.9528,140.8087,140.8087,14556.0
2018-08-15 10:45:00,156.31,156.42,156.26,156.29,11035.0,140.7906,140.8897,140.7456,140.7726,11035.0
2018-08-15 10:50:00,156.26,156.26,156.1,156.11,3841.0,140.7456,140.7456,140.6015,140.6105,3841.0
2018-08-15 10:55:00,156.11,156.21,156.05,156.1,7339.0,140.6105,140.7006,140.5565,140.6015,7339.0
2018-08-15 11:00:00,156.07,156.32,156.07,156.3,8482.0,140.5745,140.7997,140.5745,140.7816,8482.0
2018-08-15 11:05:00,156.25,156.5,156.15,156.5,22836.0,140.7366,140.9618,140.6465,140.9618,22836.0
2018-08-15 11:10:00,156.51,156.63,156.46,156.5,25738.0,140.9708,141.0789,140.9258,140.9618,25738.0
2018-08-15 11:15:00,156.56,156.56,156.37,156.44,22701.0,141.0158,141.0158,140.8447,140.9077,22701.0
2018-08-15 11:20:00,156.51,156.57,156.37,156.46,18565.0,140.9708,141.0248,140.8447,140.9258,18565.0
2018-08-15 11:25:00,156.58,156.64,156.57,156.57,13628.0,141.0338,141.0879,141.0248,141.0248,13628.0
2018-08-15 11:30:00,156.61,156.66,156.51,156.66,6879.0,141.0609,141.1059,140.9708,141.1059,6879.0
2018-08-15 11:35:00,156.74,156.78,156.58,156.58,8541.0,141.178,141.214,141.0338,141.0338,8541.0
2018-08-15 11:40:00,156.57,156.57,156.48,156.51,2300.0,141.0248,141.0248,140.9438,140.9708,2300.0
2018-08-15 11:45:00,156.54,156.59,156.44,156.58,5627.0,140.9978,141.0428,140.9077,141.0338,5627.0
2018-08-15 11:50:00,156.6,156.6,156.41,156.41,3928.0,141.0519,141.0519,140.8807,140.8807,3928.0
2018-08-15 11:55:00,156.5,156.5,156.31,156.32,4783.0,140.9618,140.9618,140.7906,140.7997,4783.0
2018-08-15 12:00:00,156.33,156.42,156.33,156.41,1355.0,140.8087,140.8897,140.8087,140.8807,1355.0
2018-08-15 12:05:00,156.39,156.58,156.34,156.58,3685.0,140.8627,141.0338,140.8177,141.0338,3685.0
2018-08-15 12:10:00,156.54,156.59,156.48,156.58,2593.0,140.9978,141.0428,140.9438,141.0338,2593.0
2018-08-15 12:15:00,156.56,156.69,156.52,156.65,9120.0,141.0158,141.1329,140.9798,141.0969,9120.0
2018-08-15 12:20:00,156.67,156.71,156.59,156.71,4572.0,141.1149,141.1509,141.0428,141.1509,4572.0
2018-08-15 12:25:00,156.71,156.73,156.67,156.67,2233.0,141.1509,141.1689,141.1149,141.1149,2233.0
2018-08-15 12:30:00,156.76,156.88,156.75,156.83,11285.0,141.196,141.3041,141.187,141.259,11285.0
2018-08-15 12:35:00,156.87,156.89,156.84,156.87,3132.0,141.295,141.3131,141.268,141.295,3132.0
2018-08-15 12:40:00,156.91,156.91,156.82,156.9,1412.0,141.3311,141.3311,141.25,141.3221,1412.0
2018-08-15 12:45:00,156.83,156.83,156.76,156.77,1010.0,141.259,141.259,141.196,141.205,1010.0
2018-08-15 12:50:00,156.79,156.82,156.74,156.77,2200.0,141.223,141.25,141.178,141.205,2200.0
2018-08-15 12:55:00,156.74,156.8,156.73,156.79,1180.0,141.178,141.232,141.1689,141.223,1180.0
2018-08-15 13:00:00,156.83,156.83,156.73,156.82,3539.0,141.259,141.259,141.1689,141.25,3539.0
2018-08-15 13:05:00,156.78,156.95,156.77,156.86,20146.0,141.214,141.3671,141.205,141.286,20146.0
2018-08-15 13:10:00,156.84,156.84,156.79,156.79,2000.0,141.268,141.268,141.223,141.223,2000.0
2018-08-15 13:15:00,156.81,156.81,156.73,156.74,1200.0,141.241,141.241,141.1689,141.178,1200.0
2018-08-15 13:20:00,156.71,156.75,156.55,156.57,13921.0,141.1509,141.187,141.0068,141.0248,13921.0
2018-08-15 13:25:00,156.56,156.67,156.56,156.65,16018.0,141.0158,141.1149,141.0158,141.0969,16018.0
2018-08-15 13:30:00,156.65,156.66,156.51,156.59,10186.0,141.0969,141.1059,140.9708,141.0428,10186.0
2018-08-15 13:35:00,156.54,156.62,156.51,156.62,2710.0,140.9978,141.0699,140.9708,141.0699,2710.0
2018-08-15 13:40:00,156.64,156.72,156.59,156.68,18066.0,141.0879,141.1599,141.0428,141.1239,18066.0
2018-08-15 13:45:00,156.69,156.71,156.55,156.55,4983.0,141.1329,141.1509,141.0068,141.0068,4983.0
2018-08-15 13:50:00,156.58,156.62,156.54,156.57,5390.0,141.0338,141.0699,140.9978,141.0248,5390.0
2018-08-15 13:55:00,156.57,156.62,156.53,156.53,15671.0,141.0248,141.0699,140.9888,140.9888,15671.0
2018-08-15 14:00:00,156.52,156.6,156.45,156.57,202028.0,140.9798,141.0519,140.9167,141.0248,202028.0
2018-08-15 14:05:00,156.55,156.55,156.36,156.39,24591.0,141.0068,141.0068,140.8357,140.8627,24591.0
2018-08-15 14:10:00,156.38,156.43,156.26,156.28,17437.0,140.8537,140.8987,140.7456,140.7636,17437.0
2018-08-15 14:15:00,156.3,156.41,156.3,156.39,9973.0,140.7816,140.8807,140.7816,140.8627,9973.0
2018-08-15 14:20:00,156.39,156.45,156.35,156.45,7200.0,140.8627,140.9167,140.8267,140.9167,7200.0
2018-08-15 14:25:00,156.43,156.43,156.25,156.28,12566.0,140.8987,140.8987,140.7366,140.7636,12566.0
2018-08-15 14:30:00,156.28,156.37,156.22,156.37,11777.0,140.7636,140.8447,140.7096,140.8447,11777.0
2018-08-15 14:35:00,156.36,156.49,156.36,156.42,7523.0,140.8357,140.9528,140.8357,140.8897,7523.0
2018-08-15 14:40:00,156.43,156.47,156.4,156.41,15165.0,140.8987,140.9348,140.8717,140.8807,15165.0
2018-08-15 14:45:00,156.37,156.37,156.25,156.28,2533.0,140.8447,140.8447,140.7366,140.7636,2533.0
2018-08-15 14:50:00,156.34,156.5,156.31,156.46,23640.0,140.8177,140.9618,140.7906,140.9258,23640.0
2018-08-15 14:55:00,156.46,156.63,156.45,156.63,11603.0,140.9258,141.0789,140.9167,141.0789,11603.0
2018-08-15 15:00:00,156.64,156.82,156.64,156.76,8276.0,141.0879,141.25,141.0879,141.196,8276.0
2018-08-15 15:05:00,156.78,156.87,156.77,156.8,24109.0,141.214,141.295,141.205,141.232,24109.0
2018-08-15 15:10:00,156.76,156.76,156.7,156.7,21609.0,141.196,141.196,141.1419,141.1419,21609.0
2018-08-15 15:15:00,156.67,156.75,156.62,156.7,4971.0,141.1149,141.187,141.0699,141.1419,4971.0
2018-08-15 15:20:00,156.7,156.73,156.67,156.71,9112.0,141.1419,141.1689,141.1149,141.1509,9112.0
2018-08-15 15:25:00,156.71,156.77,156.68,156.76,6194.0,141.1509,141.205,141.1239,141.196,6194.0
2018-08-15 15:30:00,156.77,157.07,156.76,157.01,20808.0,141.205,141.4752,141.196,141.4211,20808.0
2018-08-15 15:35:00,157.03,157.08,156.96,156.96,20714.0,141.4392,141.4842,141.3761,141.3761,20714.0
2018-08-15 15:40:00,156.95,157.0,156.9,157.0,7651.0,141.3671,141.4121,141.3221,141.4121,7651.0
2018-08-15 15:45:00,156.97,157.1,156.95,157.05,13248.0,141.3851,141.5022,141.3671,141.4572,13248.0
2018-08-15 15:50:00,157.04,157.04,156.89,156.9,9636.0,141.4482,141.4482,141.3131,141.3221,9636.0
2018-08-15 15:55:00,156.93,157.03,156.84,156.94,37619.0,141.3491,141.4392,141.268,141.3581,37619.0
2018-08-16 09:30:00,157.85,158.08,157.85,158.03,22365.0,142.1777,142.3849,142.1777,142.3399,22365.0
2018-08-16 09:35:00,158.05,158.07,157.9,157.91,22832.0,142.3579,142.3759,142.2228,142.2318,22832.0
2018-08-16 09:40:00,157.96,157.99,157.86,157.86,12766.0,142.2768,142.3038,142.1868,142.1868,12766.0
2018-08-16 09:45:00,157.9,157.97,157.84,157.89,14532.0,142.2228,142.2858,142.1687,142.2138,14532.0
2018-08-16 09:50:00,157.93,158.04,157.93,158.0,9168.0,142.2498,142.3489,142.2498,142.3129,9168.0
2018-08-16 09:55:00,157.97,158.02,157.9,157.9,10445.0,142.2858,142.3309,142.2228,142.2228,10445.0
2018-08-16 10:00:00,157.96,158.04,157.95,157.99,9032.0,142.2768,142.3489,142.2678,142.3038,9032.0
2018-08-16 10:05:00,158.01,158.1,158.01,158.08,8365.0,142.3219,142.4029,142.3219,142.3849,8365.0
2018-08-16 10:10:00,158.05,158.08,158.04,158.05,7168.0,142.3579,142.3849,142.3489,142.3579,7168.0
2018-08-16 10:15:00,158.04,158.04,157.97,158.02,12972.0,142.3489,142.3489,142.2858,142.3309,12972.0
2018-08-16 10:20:00,158.0,158.07,158.0,158.06,14634.0,142.3129,142.3759,142.3129,142.3669,14634.0
2018-08-16 10:25:00,158.09,158.09,158.02,158.07,1300.0,142.3939,142.3939,142.3309,142.3759,1300.0
2018-08-16 10:30:00,158.12,158.2,158.12,158.16,4800.0,142.4209,142.493,142.4209,142.457,4800.0
2018-08-16 10:35:00,158.18,158.22,158.18,158.22,500.0,142.475,142.511,142.475,142.511,500.0
2018-08-16 10:40:00,158.22,158.22,158.17,158.21,2645.0,142.511,142.511,142.466,142.502,2645.0
2018-08-16 10:45:00,158.24,158.25,158.2,158.2,1800.0,142.529,142.538,142.493,142.493,1800.0
2018-08-16 10:50:00,158.22,158.22,158.12,158.13,3353.0,142.511,142.511,142.4209,142.4299,3353.0
2018-08-16 10:55:00,158.16,158.16,158.12,158.16,2617.0,142.457,142.457,142.4209,142.457,2617.0
2018-08-16 11:00:00,158.19,158.26,158.19,158.22,2660.0,142.484,142.547,142.484,142.511,2660.0
2018-08-16 11:05:00,158.22,158.25,158.22,158.25,300.0,142.511,142.538,142.511,142.538,300.0
2018-08-16 11:10:00,158.24,158.33,158.24,158.32,1740.0,142.529,142.6101,142.529,142.6011,1740.0
2018-08-16 11:15:00,158.39,158.43,158.37,158.4,2695.0,142.6641,142.7002,142.6461,142.6731,2695.0
2018-08-16 11:20:00,158.39,158.46,158.37,158.45,10761.0,142.6641,142.7272,142.6461,142.7182,10761.0
2018-08-16 11:25:00,158.45,158.48,158.45,158.48,13383.0,142.7182,142.7452,142.7182,142.7452,13383.0
2018-08-16 11:30:00,158.49,158.49,158.43,158.47,1212.0,142.7542,142.7542,142.7002,142.7362,1212.0
2018-08-16 11:35:00,158.47,158.47,158.46,158.46,3100.0,142.7362,142.7362,142.7272,142.7272,3100.0
2018-08-16 11:40:00,158.48,158.48,158.43,158.44,2282.0,142.7452,142.7452,142.7002,142.7092,2282.0
2018-08-16 11:45:00,158.46,158.5,158.46,158.47,4371.0,142.7272,142.7632,142.7272,142.7362,4371.0
2018-08-16 11:50:00,158.46,158.48,158.44,158.47,14161.0,142.7272,142.7452,142.7092,142.7362,14161.0
2018-08-16 11:55:00,158.47,158.54,158.46,158.54,4448.0,142.7362,142.7992,142.7272,142.7992,4448.0
2018-08-16 12:00:00,158.55,158.59,158.54,158.59,7614.0,142.8082,142.8443,142.7992,142.8443,7614.0
2018-08-16 12:05:00,158.58,158.66,158.58,158.64,5120.0,142.8353,142.9073,142.8353,142.8893,5120.0
2018-08-16 12:10:00,158.67,158.75,158.66,158.73,6493.0,142.9163,142.9884,142.9073,142.9704,6493.0
2018-08-16 12:15:00,158.74,158.74,158.71,158.73,3100.0,142.9794,142.9794,142.9524,142.9704,3100.0
2018-08-16 12:20:00,158.75,158.75,158.7,158.71,800.0,142.9884,142.9884,142.9434,142.9524,800.0
2018-08-16 12:25:00,158.69,158.69,158.64,158.64,4623.0,142.9343,142.9343,142.8893,142.8893,4623.0
2018-08-16 12:30:00,158.63,158.65,158.55,158.55,5074.0,142.8803,142.8983,142.8082,142.8082,5074.0
2018-08-16 12:35:00,158.55,158.56,158.54,158.56,1928.0,142.8082,142.8173,142.7992,142.8173,1928.0
2018-08-16 12:40:00,158.56,158.56,158.45,158.46,6273.0,142.8173,142.8173,142.7182,142.7272,6273.0
2018-08-16 12:45:00,158.43,158.52,158.42,158.52,2225.0,142.7002,142.7812,142.6912,142.7812,2225.0
2018-08-16 12:50:00,158.46,158.52,158.46,158.52,1350.0,142.7272,142.7812,142.7272,142.7812,1350.0
2018-08-16 12:55:00,158.54,158.55,158.51,158.51,2034.0,142.7992,142.8082,142.7722,142.7722,2034.0
2018-08-16 13:00:00,158.57,158.59,158.54,158.56,1800.0,142.8263,142.8443,142.7992,142.8173,1800.0
2018-08-16 13:05:00,158.55,158.57,158.5,158.5,1310.0,142.8082,142.8263,142.7632,142.7632,1310.0
2018-08-16 13:10:00,158.49,158.51,158.46,158.51,2388.0,142.7542,142.7722,142.7272,142.7722,2388.0
2018-08-16 13:15:00,158.47,158.51,158.47,158.51,3144.0,142.7362,142.7722,142.7362,142.7722,3144.0
2018-08-16 13:20:00,158.52,158.58,158.52,158.58,16810.0,142.7812,142.8353,142.7812,142.8353,16810.0
2018-08-16 13:25:00,158.57,158.58,158.54,158.56,4894.0,142.8263,142.8353,142.7992,142.8173,4894.0
2018-08-16 13:30:00,158.53,158.53,158.53,158.53,100.0,142.7902,142.7902,142.7902,142.7902,100.0
2018-08-16 13:35:00,158.52,158.6,158.52,158.58,6431.0,142.7812,142.8533,142.7812,142.8353,6431.0
2018-08-16 13:40:00,158.57,158.6,158.54,158.54,7862.0,142.8263,142.8533,142.7992,142.7992,7862.0
2018-08-16 13:45:00,158.51,158.51,158.4,158.41,2500.0,142.7722,142.7722,142.6731,142.6821,2500.0
2018-08-16 13:50:00,158.4,158.44,158.4,158.4,4224.0,142.6731,142.7092,142.6731,142.6731,4224.0
2018-08-16 13:55:00,158.43,158.45,158.41,158.43,4198.0,142.7002,142.7182,142.6821,142.7002,4198.0
2018-08-16 14:00:00,158.42,158.45,158.35,158.45,7672.0,142.6912,142.7182,142.6281,142.7182,7672.0
2018-08-16 14:05:00,158.45,158.46,158.43,158.44,2172.0,142.7182,142.7272,142.7002,142.7092,2172.0
2018-08-16 14:10:00,158.47,158.47,158.43,158.45,3300.0,142.7362,142.7362,142.7002,142.7182,3300.0
2018-08-16 14:15:00,158.46,158.5,158.45,158.5,7904.0,142.7272,142.7632,142.7182,142.7632,7904.0
2018-08-16 14:20:00,158.49,158.49,158.45,158.47,2300.0,142.7542,142.7542,142.7182,142.7362,2300.0
2018-08-16 14:25:00,158.46,158.48,158.31,158.31,7026.0,142.7272,142.7452,142.5921,142.5921,7026.0
2018-08-16 14:30:00,158.27,158.27,158.15,158.26,14234.0,142.556,142.556,142.448,142.547,14234.0
2018-08-16 14:35:00,158.26,158.31,158.26,158.3,2613.0,142.547,142.5921,142.547,142.5831,2613.0
2018-08-16 14:40:00,158.33,158.34,158.3,158.34,6520.0,142.6101,142.6191,142.5831,142.6191,6520.0
2018-08-16 14:45:00,158.31,158.35,158.29,158.33,239122.0,142.5921,142.6281,142.5741,142.6101,239122.0
2018-08-16 14:50:00,158.36,158.39,158.33,158.39,5551.0,142.6371,142.6641,142.6101,142.6641,5551.0
2018-08-16 14:55:00,158.39,158.41,158.37,158.37,6159.0,142.6641,142.6821,142.6461,142.6461,6159.0
2018-08-16 15:00:00,158.35,158.41,158.34,158.4,5808.0,142.6281,142.6821,142.6191,142.6731,5808.0
2018-08-16 15:05:00,158.4,158.42,158.35,158.35,6291.0,142.6731,142.6912,142.6281,142.6281,6291.0
2018-08-16 15:10:00,158.35,158.4,158.35,158.38,5898.0,142.6281,142.6731,142.6281,142.6551,5898.0
2018-08-16 15:15:00,158.38,158.4,158.34,158.34,4594.0,142.6551,142.6731,142.6191,142.6191,4594.0
2018-08-16 15:20:00,158.33,158.38,158.28,158.35,5914.0,142.6101,142.6551,142.5651,142.6281,5914.0
2018-08-16 15:25:00,158.36,158.42,158.34,158.41,6046.0,142.6371,142.6912,142.6191,142.6821,6046.0
2018-08-16 15:30:00,158.4,158.4,158.3,158.38,10231.0,142.6731,142.6731,142.5831,142.6551,10231.0
2018-08-16 15:35:00,158.37,158.37,158.27,158.28,6454.0,142.6461,142.6461,142.556,142.5651,6454.0
2018-08-16 15:40:00,158.27,158.27,158.21,158.21,8915.0,142.556,142.556,142.502,142.502,8915.0
2018-08-16 15:45:00,158.19,158.21,158.16,158.19,14502.0,142.484,142.502,142.457,142.484,14502.0
2018-08-16 15:50:00,158.15,158.15,158.03,158.08,24993.0,142.448,142.448,142.3399,142.3849,24993.0
2018-08-16 15:55:00,158.06,158.22,158.04,158.22,13254.0,142.3669,142.511,142.3489,142.511,13254.0
2018-08-17 09:30:00,157.97,158.04,157.91,157.94,10701.0,142.2858,142.3489,142.2318,142.2588,10701.0
2018-08-17 09:35:00,157.94,158.26,157.93,158.26,3683.0,142.2588,142.547,142.2498,142.547,3683.0
2018-08-17 09:40:00,158.25,158.26,158.16,158.17,3237.0,142.538,142.547,142.457,142.466,3237.0
2018-08-17 09:45:00,158.2,158.2,158.13,158.16,13600.0,142.493,142.493,142.4299,142.457,13600.0
2018-08-17 09:50:00,158.15,158.16,158.03,158.11,33549.0,142.448,142.457,142.3399,142.4119,33549.0
2018-08-17 09:55:00,158.07,158.15,158.06,158.15,1940.0,142.3759,142.448,142.3669,142.448,1940.0
2018-08-17 10:00:00,158.12,158.15,158.11,158.14,513.0,142.4209,142.448,142.4119,142.439,513.0
2018-08-17 10:05:00,157.99,158.03,157.97,158.01,4742.0,142.3038,142.3399,142.2858,142.3219,4742.0
2018-08-17 10:10:00,157.99,158.01,157.92,157.93,2715.0,142.3038,142.3219,142.2408,142.2498,2715.0
2018-08-17 10:15:00,157.92,157.98,157.92,157.97,2101.0,142.2408,142.2948,142.2408,142.2858,2101.0
2018-08-17 10:20:00,157.98,157.98,157.88,157.88,14707.0,142.2948,142.2948,142.2048,142.2048,14707.0
2018-08-17 10:25:00,157.86,157.95,157.84,157.87,9949.0,142.1868,142.2678,142.1687,142.1958,9949.0
2018-08-17 10:30:00,157.9,157.97,157.9,157.93,2342.0,142.2228,142.2858,142.2228,142.2498,2342.0
2018-08-17 10:35:00,157.97,158.05,157.97,158.0,3723.0,142.2858,142.3579,142.2858,142.3129,3723.0
2018-08-17 10:40:00,158.01,158.02,157.93,157.95,2271.0,142.3219,142.3309,142.2498,142.2678,2271.0
2018-08-17 10:45:00,157.94,158.03,157.9,157.97,2391.0,142.2588,142.3399,142.2228,142.2858,2391.0
2018-08-17 10:50:00,158.08,158.15,158.06,158.06,4590.0,142.3849,142.448,142.3669,142.3669,4590.0
2018-08-17 10:55:00,158.06,158.08,158.06,158.08,200.0,142.3669,142.3849,142.3669,142.3849,200.0
2018-08-17 11:00:00,158.11,158.11,157.99,158.05,1623.0,142.4119,142.4119,142.3038,142.3579,1623.0
2018-08-17 11:05:00,158.09,158.13,158.08,158.12,1553.0,142.3939,142.4299,142.3849,142.4209,1553.0
2018-08-17 11:10:00,158.11,158.12,158.06,158.1,3010.0,142.4119,142.4209,142.3669,142.4029,3010.0
2018-08-17 11:15:00,158.12,158.23,158.12,158.23,2889.0,142.4209,142.52,142.4209,142.52,2889.0
2018-08-17 11:20:00,158.2,158.24,158.2,158.22,2100.0,142.493,142.529,142.493,142.511,2100.0
2018-08-17 11:25:00,158.24,158.24,158.19,158.23,6340.0,142.529,142.529,142.484,142.52,6340.0
2018-08-17 11:30:00,158.26,158.32,158.25,158.31,4407.0,142.547,142.6011,142.538,142.5921,4407.0
2018-08-17 11:35:00,158.34,158.34,158.27,158.29,2900.0,142.6191,142.6191,142.556,142.5741,2900.0
2018-08-17 11:40:00,158.3,158.41,158.3,158.4,3463.0,142.5831,142.6821,142.5831,142.6731,3463.0
2018-08-17 11:45:00,158.37,158.4,158.37,158.39,3476.0,142.6461,142.6731,142.6461,142.6641,3476.0
2018-08-17 11:50:00,158.37,158.45,158.37,158.44,6317.0,142.6461,142.7182,142.6461,142.7092,6317.0
2018-08-17 11:55:00,158.43,158.54,158.43,158.53,8435.0,142.7002,142.7992,142.7002,142.7902,8435.0
2018-08-17 12:00:00,158.53,158.53,158.45,158.46,7190.0,142.7902,142.7902,142.7182,142.7272,7190.0
2018-08-17 12:05:00,158.42,158.46,158.42,158.46,3242.0,142.6912,142.7272,142.6912,142.7272,3242.0
2018-08-17 12:10:00,158.45,158.5,158.4,158.41,3918.0,142.7182,142.7632,142.6731,142.6821,3918.0
2018-08-17 12:15:00,158.42,158.47,158.42,158.45,8932.0,142.6912,142.7362,142.6912,142.7182,8932.0
2018-08-17 12:20:00,158.44,158.46,158.41,158.46,4441.0,142.7092,142.7272,142.6821,142.7272,4441.0
2018-08-17 12:25:00,158.44,158.47,158.43,158.45,1250.0,142.7092,142.7362,142.7002,142.7182,1250.0
2018-08-17 12:30:00,158.43,158.44,158.32,158.33,3465.0,142.7002,142.7092,142.6011,142.6101,3465.0
2018-08-17 12:35:00,158.34,158.34,158.26,158.27,7544.0,142.6191,142.6191,142.547,142.556,7544.0
2018-08-17 12:40:00,158.3,158.31,158.29,158.3,2189.0,142.5831,142.5921,142.5741,142.5831,2189.0
2018-08-17 12:45:00,158.29,158.3,158.24,158.28,2400.0,142.5741,142.5831,142.529,142.5651,2400.0
2018-08-17 12:50:00,158.3,158.34,158.29,158.3,3071.0,142.5831,142.6191,142.5741,142.5831,3071.0
2018-08-17 12:55:00,158.25,158.3,158.25,158.25,5566.0,142.538,142.5831,142.538,142.538,5566.0
2018-08-17 13:00:00,158.27,158.31,158.27,158.31,2502.0,142.556,142.5921,142.556,142.5921,2502.0
2018-08-17 13:05:00,158.31,158.32,158.26,158.29,4984.0,142.5921,142.6011,142.547,142.5741,4984.0
2018-08-17 13:10:00,158.3,158.3,158.26,158.28,3411.0,142.5831,142.5831,142.547,142.5651,3411.0
2018-08-17 13:15:00,158.28,158.34,158.28,158.33,1200.0,142.5651,142.6191,142.5651,142.6101,1200.0
2018-08-17 13:20:00,158.32,158.35,158.31,158.33,2408.0,142.6011,142.6281,142.5921,142.6101,2408.0
2018-08-17 13:25:00,158.31,158.31,158.2,158.22,7869.0,142.5921,142.5921,142.493,142.511,7869.0
2018-08-17 13:30:00,158.22,158.3,158.22,158.3,3751.0,142.511,142.5831,142.511,142.5831,3751.0
2018-08-17 13:35:00,158.31,158.31,158.29,158.31,1412.0,142.5921,142.5921,142.5741,142.5921,1412.0
2018-08-17 13:40:00,158.29,158.36,158.29,158.33,3239.0,142.5741,142.6371,142.5741,142.6101,3239.0
2018-08-17 13:45:00,158.33,158.37,158.32,158.33,8492.0,142.6101,142.6461,142.6011,142.6101,8492.0
2018-08-17 13:50:00,158.31,158.36,158.31,158.36,2111.0,142.5921,142.6371,142.5921,142.6371,2111.0
2018-08-17 13:55:00,158.36,158.46,158.35,158.44,3707.0,142.6371,142.7272,142.6281,142.7092,3707.0
2018-08-17 14:00:00,158.44,158.75,158.43,158.75,22782.0,142.7092,142.9884,142.7002,142.9884,22782.0
2018-08-17 14:05:00,158.74,158.83,158.72,158.73,13392.0,142.9794,143.0604,142.9614,142.9704,13392.0
2018-08-17 14:10:00,158.75,158.75,158.69,158.71,3000.0,142.9884,142.9884,142.9343,142.9524,3000.0
2018-08-17 14:15:00,158.73,158.81,158.71,158.72,4454.0,142.9704,143.0424,142.9524,142.9614,4454.0
2018-08-17 14:20:00,158.73,158.82,158.73,158.81,1668.0,142.9704,143.0514,142.9704,143.0424,1668.0
2018-08-17 14:25:00,158.79,158.89,158.79,158.84,3991.0,143.0244,143.1145,143.0244,143.0695,3991.0
2018-08-17 14:30:00,158.86,158.87,158.86,158.86,1200.0,143.0875,143.0965,143.0875,143.0875,1200.0
2018-08-17 14:35:00,158.81,158.81,158.73,158.75,1456.0,143.0424,143.0424,142.9704,142.9884,1456.0
2018-08-17 14:40:00,158.82,158.85,158.82,158.85,889.0,143.0514,143.0785,143.0514,143.0785,889.0
2018-08-17 14:45:00,158.85,158.85,158.8,158.84,3708.0,143.0785,143.0785,143.0334,143.0695,3708.0
2018-08-17 14:50:00,158.83,159.0,158.81,159.0,3942.0,143.0604,143.2136,143.0424,143.2136,3942.0
2018-08-17 14:55:00,159.03,159.04,158.99,159.0,7416.0,143.2406,143.2496,143.2046,143.2136,7416.0
2018-08-17 15:00:00,158.99,159.02,158.93,158.94,5207.0,143.2046,143.2316,143.1505,143.1595,5207.0
2018-08-17 15:05:00,158.96,158.97,158.83,158.85,2700.0,143.1775,143.1865,143.0604,143.0785,2700.0
2018-08-17 15:10:00,158.83,158.88,158.83,158.86,6379.0,143.0604,143.1055,143.0604,143.0875,6379.0
2018-08-17 15:15:00,158.88,158.88,158.79,158.87,2369.0,143.1055,143.1055,143.0244,143.0965,2369.0
2018-08-17 15:20:00,158.86,158.89,158.84,158.85,2926.0,143.0875,143.1145,143.0695,143.0785,2926.0
2018-08-17 15:25:00,158.84,158.87,158.83,158.83,9201.0,143.0695,143.0965,143.0604,143.0604,9201.0
2018-08-17 15:30:00,158.81,158.83,158.76,158.82,6174.0,143.0424,143.0604,142.9974,143.0514,6174.0
2018-08-17 15:35:00,158.84,158.85,158.81,158.82,1915.0,143.0695,143.0785,143.0424,143.0514,1915.0
2018-08-17 15:40:00,158.83,158.88,158.83,158.86,9600.0,143.0604,143.1055,143.0604,143.0875,9600.0
2018-08-17 15:45:00,158.86,158.89,158.81,158.81,26290.0,143.0875,143.1145,143.0424,143.0424,26290.0
2018-08-17 15:50:00,158.78,158.81,158.72,158.77,12045.0,143.0154,143.0424,142.9614,143.0064,12045.0
2018-08-17 15:55:00,158.8,158.83,158.67,158.73,253699.0,143.0334,143.0604,142.9163,142.9704,253699.0
2018-08-20 09:30:00,159.05,159.07,159.03,159.07,8489.0,143.2586,143.2766,143.2406,143.2766,8489.0
2018-08-20 09:35:00,159.1,159.17,159.09,159.1,4389.0,143.3036,143.3667,143.2946,143.3036,4389.0
2018-08-20 09:40:00,159.12,159.16,158.99,159.03,963.0,143.3217,143.3577,143.2046,143.2406,963.0
2018-08-20 09:45:00,159.07,159.07,159.01,159.06,1312.0,143.2766,143.2766,143.2226,143.2676,1312.0
2018-08-20 09:50:00,159.01,159.02,158.93,158.97,1900.0,143.2226,143.2316,143.1505,143.1865,1900.0
2018-08-20 09:55:00,158.96,158.96,158.89,158.94,2000.0,143.1775,143.1775,143.1145,143.1595,2000.0
2018-08-20 10:00:00,159.02,159.13,159.01,159.13,4194.0,143.2316,143.3307,143.2226,143.3307,4194.0
2018-08-20 10:05:00,159.13,159.13,159.07,159.07,3589.0,143.3307,143.3307,143.2766,143.2766,3589.0
2018-08-20 10:10:00,159.05,159.05,158.92,158.92,2438.0,143.2586,143.2586,143.1415,143.1415,2438.0
2018-08-20 10:15:00,158.85,158.92,158.84,158.92,1900.0,143.0785,143.1415,143.0695,143.1415,1900.0
2018-08-20 10:20:00,158.93,158.98,158.92,158.98,1663.0,143.1505,143.1956,143.1415,143.1956,1663.0
2018-08-20 10:25:00,159.01,159.01,159.01,159.01,500.0,143.2226,143.2226,143.2226,143.2226,500.0
2018-08-20 10:30:00,158.99,158.99,158.89,158.99,3908.0,143.2046,143.2046,143.1145,143.2046,3908.0
2018-08-20 10:35:00,158.99,158.99,158.92,158.92,1100.0,143.2046,143.2046,143.1415,143.1415,1100.0
2018-08-20 10:40:00,158.9,158.9,158.79,158.86,4757.0,143.1235,143.1235,143.0244,143.0875,4757.0
2018-08-20 10:45:00,158.87,158.92,158.83,158.92,5585.0,143.0965,143.1415,143.0604,143.1415,5585.0
2018-08-20 10:50:00,158.84,158.89,158.84,158.85,4802.0,143.0695,143.1145,143.0695,143.0785,4802.0
2018-08-20 10:55:00,158.84,158.84,158.78,158.79,2630.0,143.0695,143.0695,143.0154,143.0244,2630.0
2018-08-20 11:00:00,158.81,158.89,158.81,158.89,2755.0,143.0424,143.1145,143.0424,143.1145,2755.0
2018-08-20 11:05:00,158.87,158.89,158.84,158.84,500.0,143.0965,143.1145,143.0695,143.0695,500.0
2018-08-20 11:10:00,158.93,158.94,158.89,158.91,1800.0,143.1505,143.1595,143.1145,143.1325,1800.0
2018-08-20 11:15:00,158.93,158.94,158.89,158.93,1996.0,143.1505,143.1595,143.1145,143.1505,1996.0
2018-08-20 11:20:00,158.97,158.97,158.91,158.91,1902.0,143.1865,143.1865,143.1325,143.1325,1902.0
2018-08-20 11:25:00,158.9,159.0,158.89,158.99,2905.0,143.1235,143.2136,143.1145,143.2046,2905.0
2018-08-20 11:30:00,158.99,159.02,158.97,159.0,6399.0,143.2046,143.2316,143.1865,143.2136,6399.0
2018-08-20 11:35:00,158.95,159.06,158.95,159.06,4373.0,143.1685,143.2676,143.1685,143.2676,4373.0
2018-08-20 11:40:00,159.09,159.11,159.08,159.11,4920.0,143.2946,143.3126,143.2856,143.3126,4920.0
2018-08-20 11:45:00,159.1,159.11,159.07,159.08,1415.0,143.3036,143.3126,143.2766,143.2856,1415.0
2018-08-20 11:50:00,159.09,159.17,159.09,159.15,4533.0,143.2946,143.3667,143.2946,143.3487,4533.0
2018-08-20 11:55:00,159.08,159.1,159.06,159.06,6646.0,143.2856,143.3036,143.2676,143.2676,6646.0
2018-08-20 12:00:00,159.04,159.17,159.04,159.16,2177.0,143.2496,143.3667,143.2496,143.3577,2177.0
2018-08-20 12:05:00,159.18,159.18,159.17,159.17,200.0,143.3757,143.3757,143.3667,143.3667,200.0
2018-08-20 12:10:00,159.19,159.19,159.17,159.18,1100.0,143.3847,143.3847,143.3667,143.3757,1100.0
2018-08-20 12:15:00,159.18,159.2,159.15,159.16,991.0,143.3757,143.3937,143.3487,143.3577,991.0
2018-08-20 12:20:00,159.17,159.21,159.17,159.21,1500.0,143.3667,143.4027,143.3667,143.4027,1500.0
2018-08-20 12:25:00,159.21,159.22,159.19,159.2,2120.0,143.4027,143.4117,143.3847,143.3937,2120.0
2018-08-20 12:30:00,159.2,159.23,159.2,159.22,9454.0,143.3937,143.4207,143.3937,143.4117,9454.0
2018-08-20 12:35:00,159.2,159.22,159.17,159.22,4814.0,143.3937,143.4117,143.3667,143.4117,4814.0
2018-08-20 12:40:00,159.19,159.19,159.19,159.19,100.0,143.3847,143.3847,143.3847,143.3847,100.0
2018-08-20 12:45:00,159.18,159.19,159.17,159.17,1798.0,143.3757,143.3847,143.3667,143.3667,1798.0
2018-08-20 12:50:00,159.13,159.16,159.12,159.16,2533.0,143.3307,143.3577,143.3217,143.3577,2533.0
2018-08-20 12:55:00,159.21,159.22,159.2,159.2,326.0,143.4027,143.4117,143.3937,143.3937,326.0
2018-08-20 13:00:00,159.24,159.24,159.22,159.22,626.0,143.4297,143.4297,143.4117,143.4117,626.0
2018-08-20 13:05:00,159.2,159.2,159.18,159.19,856.0,143.3937,143.3937,143.3757,143.3847,856.0
2018-08-20 13:10:00,159.2,159.2,159.18,159.18,300.0,143.3937,143.3937,143.3757,143.3757,300.0
2018-08-20 13:15:00,159.14,159.14,159.14,159.14,274.0,143.3397,143.3397,143.3397,143.3397,274.0
2018-08-20 13:20:00,159.14,159.18,159.13,159.17,1654.0,143.3397,143.3757,143.3307,143.3667,1654.0
2018-08-20 13:25:00,159.2,159.24,159.2,159.24,4865.0,143.3937,143.4297,143.3937,143.4297,4865.0
2018-08-20 13:30:00,159.24,159.25,159.23,159.24,1353.0,143.4297,143.4387,143.4207,143.4297,1353.0
2018-08-20 13:35:00,159.25,159.25,159.23,159.23,504.0,143.4387,143.4387,143.4207,143.4207,504.0
2018-08-20 13:40:00,159.21,159.22,159.2,159.21,622.0,143.4027,143.4117,143.3937,143.4027,622.0
2018-08-20 13:45:00,159.23,159.25,159.23,159.24,1701.0,143.4207,143.4387,143.4207,143.4297,1701.0
2018-08-20 13:50:00,159.25,159.25,159.23,159.23,1207.0,143.4387,143.4387,143.4207,143.4207,1207.0
2018-08-20 13:55:00,159.24,159.26,159.23,159.26,2574.0,143.4297,143.4478,143.4207,143.4478,2574.0
2018-08-20 14:00:00,159.27,159.28,159.27,159.28,1001.0,143.4568,143.4658,143.4568,143.4658,1001.0
2018-08-20 14:05:00,159.24,159.25,159.23,159.25,500.0,143.4297,143.4387,143.4207,143.4387,500.0
2018-08-20 14:10:00,159.25,159.26,159.22,159.25,204548.0,143.4387,143.4478,143.4117,143.4387,204548.0
2018-08-20 14:15:00,159.23,159.24,159.23,159.24,4200.0,143.4207,143.4297,143.4207,143.4297,4200.0
2018-08-20 14:20:00,159.24,159.27,159.24,159.27,285537.0,143.4297,143.4568,143.4297,143.4568,285537.0
2018-08-20 14:25:00,159.27,159.3,159.27,159.3,9636.0,143.4568,143.4838,143.4568,143.4838,9636.0
2018-08-20 14:30:00,159.3,159.3,159.25,159.25,4920.0,143.4838,143.4838,143.4387,143.4387,4920.0
2018-08-20 14:35:00,159.25,159.25,159.23,159.24,1358.0,143.4387,143.4387,143.4207,143.4297,1358.0
2018-08-20 14:40:00,159.18,159.21,159.18,159.19,1000.0,143.3757,143.4027,143.3757,143.3847,1000.0
2018-08-20 14:45:00,159.17,159.21,159.17,159.2,5935.0,143.3667,143.4027,143.3667,143.3937,5935.0
2018-08-20 14:50:00,159.2,159.2,159.18,159.18,3188.0,143.3937,143.3937,143.3757,143.3757,3188.0
2018-08-20 14:55:00,159.18,159.23,159.18,159.22,6842.0,143.3757,143.4207,143.3757,143.4117,6842.0
2018-08-20 15:00:00,159.23,159.23,159.2,159.2,464.0,143.4207,143.4207,143.3937,143.3937,464.0
2018-08-20 15:05:00,159.19,159.2,159.16,159.17,1462.0,143.3847,143.3937,143.3577,143.3667,1462.0
2018-08-20 15:10:00,159.18,159.24,159.18,159.24,2332.0,143.3757,143.4297,143.3757,143.4297,2332.0
2018-08-20 15:15:00,159.28,159.29,159.28,159.28,550.0,143.4658,143.4748,143.4658,143.4658,550.0
2018-08-20 15:20:00,159.28,159.29,159.24,159.25,2529.0,143.4658,143.4748,143.4297,143.4387,2529.0
2018-08-20 15:25:00,159.26,159.26,159.25,159.25,1609.0,143.4478,143.4478,143.4387,143.4387,1609.0
2018-08-20 15:30:00,159.25,159.27,159.24,159.27,2090.0,143.4387,143.4568,143.4297,143.4568,2090.0
2018-08-20 15:35:00,159.28,159.3,159.27,159.3,1677.0,143.4658,143.4838,143.4568,143.4838,1677.0
2018-08-20 15:40:00,159.28,159.32,159.26,159.32,2900.0,143.4658,143.5018,143.4478,143.5018,2900.0
2018-08-20 15:45:00,159.3,159.31,159.29,159.29,2671.0,143.4838,143.4928,143.4748,143.4748,2671.0
2018-08-20 15:50:00,159.29,159.29,159.17,159.2,32028.0,143.4748,143.4748,143.3667,143.3937,32028.0
2018-08-20 15:55:00,159.21,159.23,159.12,159.15,23160.0,143.4027,143.4207,143.3217,143.3487,23160.0
2018-08-21 09:30:00,159.5,159.67,159.46,159.67,34763.0,143.6639,143.817,143.6279,143.817,34763.0
2018-08-21 09:35:00,159.67,159.69,159.6,159.67,35092.0,143.817,143.8351,143.754,143.817,35092.0
2018-08-21 09:40:00,159.66,159.72,159.63,159.7,18833.0,143.808,143.8621,143.781,143.8441,18833.0
2018-08-21 09:45:00,159.72,159.77,159.7,159.77,27676.0,143.8621,143.9071,143.8441,143.9071,27676.0
2018-08-21 09:50:00,159.77,159.87,159.73,159.85,35615.0,143.9071,143.9972,143.8711,143.9792,35615.0
2018-08-21 09:55:00,159.85,159.85,159.79,159.82,39675.0,143.9792,143.9792,143.9251,143.9522,39675.0
2018-08-21 10:00:00,159.85,159.88,159.8,159.81,15898.0,143.9792,144.0062,143.9341,143.9431,15898.0
2018-08-21 10:05:00,159.81,159.82,159.72,159.75,19729.0,143.9431,143.9522,143.8621,143.8891,19729.0
2018-08-21 10:10:00,159.75,159.83,159.73,159.79,19230.0,143.8891,143.9612,143.8711,143.9251,19230.0
2018-08-21 10:15:00,159.81,159.87,159.78,159.8,38451.0,143.9431,143.9972,143.9161,143.9341,38451.0
2018-08-21 10:20:00,159.81,159.85,159.77,159.81,29324.0,143.9431,143.9792,143.9071,143.9431,29324.0
2018-08-21 10:25:00,159.81,159.87,159.79,159.8,26758.0,143.9431,143.9972,143.9251,143.9341,26758.0
2018-08-21 10:30:00,159.79,159.83,159.79,159.83,3500.0,143.9251,143.9612,143.9251,143.9612,3500.0
2018-08-21 10:35:00,159.84,159.85,159.78,159.79,3300.0,143.9702,143.9792,143.9161,143.9251,3300.0
2018-08-21 10:40:00,159.79,159.82,159.76,159.82,3847.0,143.9251,143.9522,143.8981,143.9522,3847.0
2018-08-21 10:45:00,159.78,159.78,159.74,159.76,5374.0,143.9161,143.9161,143.8801,143.8981,5374.0
2018-08-21 10:50:00,159.77,159.78,159.75,159.78,2937.0,143.9071,143.9161,143.8891,143.9161,2937.0
2018-08-21 10:55:00,159.77,159.79,159.74,159.78,5285.0,143.9071,143.9251,143.8801,143.9161,5285.0
2018-08-21 11:00:00,159.81,159.81,159.77,159.8,2950.0,143.9431,143.9431,143.9071,143.9341,2950.0
2018-08-21 11:05:00,159.78,159.8,159.76,159.76,2255.0,143.9161,143.9341,143.8981,143.8981,2255.0
2018-08-21 11:10:00,159.77,159.77,159.75,159.75,3527.0,143.9071,143.9071,143.8891,143.8891,3527.0
2018-08-21 11:15:00,159.72,159.72,159.61,159.62,6115.0,143.8621,143.8621,143.763,143.772,6115.0
2018-08-21 11:20:00,159.63,159.66,159.58,159.65,7350.0,143.781,143.808,143.736,143.799,7350.0
2018-08-21 11:25:00,159.68,159.72,159.67,159.68,1500.0,143.8261,143.8621,143.817,143.8261,1500.0
2018-08-21 11:30:00,159.69,159.77,159.67,159.77,6858.0,143.8351,143.9071,143.817,143.9071,6858.0
2018-08-21 11:35:00,159.78,159.89,159.78,159.86,2606.0,143.9161,144.0152,143.9161,143.9882,2606.0
2018-08-21 11:40:00,159.88,159.9,159.86,159.87,2450.0,144.0062,144.0242,143.9882,143.9972,2450.0
2018-08-21 11:45:00,159.88,159.88,159.86,159.86,2800.0,144.0062,144.0062,143.9882,143.9882,2800.0
2018-08-21 11:50:00,159.86,159.91,159.83,159.9,10325.0,143.9882,144.0332,143.9612,144.0242,10325.0
2018-08-21 11:55:00,159.91,159.96,159.9,159.95,10621.0,144.0332,144.0783,144.0242,144.0692,10621.0
2018-08-21 12:00:00,159.95,160.02,159.93,159.99,3030.0,144.0692,144.1323,144.0512,144.1053,3030.0
2018-08-21 12:05:00,160.0,160.02,159.98,160.02,1384.0,144.1143,144.1323,144.0963,144.1323,1384.0
2018-08-21 12:10:00,160.01,160.02,159.99,160.01,1922.0,144.1233,144.1323,144.1053,144.1233,1922.0
2018-08-21 12:15:00,160.02,160.02,160.01,160.02,1342.0,144.1323,144.1323,144.1233,144.1323,1342.0
2018-08-21 12:20:00,160.01,160.01,159.96,159.98,2740.0,144.1233,144.1233,144.0783,144.0963,2740.0
2018-08-21 12:25:00,160.0,160.06,159.99,160.03,144585.0,144.1143,144.1683,144.1053,144.1413,144585.0
2018-08-21 12:30:00,160.03,160.08,160.03,160.07,3133.0,144.1413,144.1863,144.1413,144.1773,3133.0
2018-08-21 12:35:00,160.07,160.07,160.03,160.07,1400.0,144.1773,144.1773,144.1413,144.1773,1400.0
2018-08-21 12:40:00,160.06,160.07,160.03,160.06,3932.0,144.1683,144.1773,144.1413,144.1683,3932.0
2018-08-21 12:45:00,160.08,160.12,160.08,160.11,4854.0,144.1863,144.2224,144.1863,144.2134,4854.0
2018-08-21 12:50:00,160.08,160.13,160.08,160.1,7051.0,144.1863,144.2314,144.1863,144.2044,7051.0
2018-08-21 12:55:00,160.12,160.14,160.08,160.08,1982.0,144.2224,144.2404,144.1863,144.1863,1982.0
2018-08-21 13:00:00,160.1,160.11,160.09,160.09,3152.0,144.2044,144.2134,144.1953,144.1953,3152.0
2018-08-21 13:05:00,160.08,160.08,160.02,160.07,5397.0,144.1863,144.1863,144.1323,144.1773,5397.0
2018-08-21 13:10:00,160.02,160.05,159.96,160.05,10141.0,144.1323,144.1593,144.0783,144.1593,10141.0
2018-08-21 13:15:00,160.03,160.03,159.99,160.02,3337.0,144.1413,144.1413,144.1053,144.1323,3337.0
2018-08-21 13:20:00,160.02,160.06,160.02,160.03,9724.0,144.1323,144.1683,144.1323,144.1413,9724.0
2018-08-21 13:25:00,160.04,160.08,160.04,160.05,10140.0,144.1503,144.1863,144.1503,144.1593,10140.0
2018-08-21 13:30:00,160.06,160.09,160.06,160.08,6772.0,144.1683,144.1953,144.1683,144.1863,6772.0
2018-08-21 13:35:00,160.1,160.11,160.06,160.11,3100.0,144.2044,144.2134,144.1683,144.2134,3100.0
2018-08-21 13:40:00,160.11,160.11,160.07,160.09,5200.0,144.2134,144.2134,144.1773,144.1953,5200.0
2018-08-21 13:45:00,160.07,160.07,160.03,160.05,4510.0,144.1773,144.1773,144.1413,144.1593,4510.0
2018-08-21 13:50:00,160.03,160.05,160.02,160.05,4857.0,144.1413,144.1593,144.1323,144.1593,4857.0
2018-08-21 13:55:00,160.05,160.08,160.05,160.07,2015.0,144.1593,144.1863,144.1593,144.1773,2015.0
2018-08-21 14:00:00,160.04,160.04,159.96,159.97,7085.0,144.1503,144.1503,144.0783,144.0873,7085.0
2018-08-21 14:05:00,159.97,160.01,159.96,159.97,1656.0,144.0873,144.1233,144.0783,144.0873,1656.0
2018-08-21 14:10:00,159.97,160.0,159.97,159.98,4746.0,144.0873,144.1143,144.0873,144.0963,4746.0
2018-08-21 14:15:00,159.99,160.02,159.99,160.0,11263.0,144.1053,144.1323,144.1053,144.1143,11263.0
2018-08-21 14:20:00,159.98,160.01,159.98,160.01,4883.0,144.0963,144.1233,144.0963,144.1233,4883.0
2018-08-21 14:25:00,160.02,160.02,160.0,160.02,4794.0,144.1323,144.1323,144.1143,144.1323,4794.0
2018-08-21 14:30:00,159.98,159.98,159.88,159.94,8380.0,144.0963,144.0963,144.0062,144.0602,8380.0
2018-08-21 14:35:00,159.9,159.9,159.85,159.87,6536.0,144.0242,144.0242,143.9792,143.9972,6536.0
2018-08-21 14:40:00,159.88,159.95,159.88,159.89,208096.0,144.0062,144.0692,144.0062,144.0152,208096.0
2018-08-21 14:45:00,159.88,159.89,159.77,159.78,12412.0,144.0062,144.0152,143.9071,143.9161,12412.0
2018-08-21 14:50:00,159.77,159.79,159.69,159.71,20461.0,143.9071,143.9251,143.8351,143.8531,20461.0
2018-08-21 14:55:00,159.7,159.8,159.69,159.79,7563.0,143.8441,143.9341,143.8351,143.9251,7563.0
2018-08-21 15:00:00,159.77,159.84,159.75,159.84,14204.0,143.9071,143.9702,143.8891,143.9702,14204.0
2018-08-21 15:05:00,159.83,159.87,159.81,159.84,1910.0,143.9612,143.9972,143.9431,143.9702,1910.0
2018-08-21 15:10:00,159.85,159.87,159.83,159.84,5210.0,143.9792,143.9972,143.9612,143.9702,5210.0
2018-08-21 15:15:00,159.81,159.84,159.77,159.83,9594.0,143.9431,143.9702,143.9071,143.9612,9594.0
2018-08-21 15:20:00,159.78,159.83,159.73,159.83,4808.0,143.9161,143.9612,143.8711,143.9612,4808.0
2018-08-21 15:25:00,159.86,159.88,159.82,159.83,6511.0,143.9882,144.0062,143.9522,143.9612,6511.0
2018-08-21 15:30:00,159.81,159.84,159.78,159.8,6118.0,143.9431,143.9702,143.9161,143.9341,6118.0
2018-08-21 15:35:00,159.8,159.83,159.76,159.78,11214.0,143.9341,143.9612,143.8981,143.9161,11214.0
2018-08-21 15:40:00,159.74,159.75,159.7,159.73,4777.0,143.8801,143.8891,143.8441,143.8711,4777.0
2018-08-21 15:45:00,159.7,159.7,159.55,159.6,35379.0,143.8441,143.8441,143.709,143.754,35379.0
2018-08-21 15:50:00,159.55,159.61,159.5,159.6,23632.0,143.709,143.763,143.6639,143.754,23632.0
2018-08-21 15:55:00,159.61,159.73,159.58,159.58,59014.0,143.763,143.8711,143.736,143.736,59014.0
2018-08-22 09:30:00,159.34,159.6,159.34,159.6,14597.0,143.5198,143.754,143.5198,143.754,14597.0
2018-08-22 09:35:00,159.6,159.61,159.54,159.54,5423.0,143.754,143.763,143.7,143.7,5423.0
2018-08-22 09:40:00,159.56,159.61,159.5,159.5,2800.0,143.718,143.763,143.6639,143.6639,2800.0
2018-08-22 09:45:00,159.46,159.51,159.45,159.45,2305.0,143.6279,143.6729,143.6189,143.6189,2305.0
2018-08-22 09:50:00,159.44,159.47,159.26,159.29,16693.0,143.6099,143.6369,143.4478,143.4748,16693.0
2018-08-22 09:55:00,159.29,159.41,159.29,159.35,9690.0,143.4748,143.5829,143.4748,143.5288,9690.0
2018-08-22 10:00:00,159.37,159.37,159.27,159.33,3228.0,143.5468,143.5468,143.4568,143.5108,3228.0
2018-08-22 10:05:00,159.34,159.38,159.33,159.35,2229.0,143.5198,143.5558,143.5108,143.5288,2229.0
2018-08-22 10:10:00,159.41,159.46,159.35,159.43,3372.0,143.5829,143.6279,143.5288,143.6009,3372.0
2018-08-22 10:15:00,159.46,159.48,159.41,159.47,4266.0,143.6279,143.6459,143.5829,143.6369,4266.0
2018-08-22 10:20:00,159.49,159.52,159.42,159.43,1484.0,143.6549,143.6819,143.5919,143.6009,1484.0
2018-08-22 10:25:00,159.4,159.42,159.29,159.29,10420.0,143.5739,143.5919,143.4748,143.4748,10420.0
2018-08-22 10:30:00,159.35,159.4,159.35,159.4,2092.0,143.5288,143.5739,143.5288,143.5739,2092.0
2018-08-22 10:35:00,159.41,159.57,159.41,159.56,7776.0,143.5829,143.727,143.5829,143.718,7776.0
2018-08-22 10:40:00,159.54,159.57,159.52,159.57,2100.0,143.7,143.727,143.6819,143.727,2100.0
2018-08-22 10:45:00,159.58,159.72,159.58,159.71,5947.0,143.736,143.8621,143.736,143.8531,5947.0
2018-08-22 10:50:00,159.71,159.72,159.68,159.69,11948.0,143.8531,143.8621,143.8261,143.8351,11948.0
2018-08-22 10:55:00,159.69,159.71,159.62,159.66,3990.0,143.8351,143.8531,143.772,143.808,3990.0
2018-08-22 11:00:00,159.66,159.72,159.65,159.72,5041.0,143.808,143.8621,143.799,143.8621,5041.0
2018-08-22 11:05:00,159.71,159.75,159.63,159.65,4130.0,143.8531,143.8891,143.781,143.799,4130.0
2018-08-22 11:10:00,159.68,159.68,159.64,159.67,5598.0,143.8261,143.8261,143.79,143.817,5598.0
2018-08-22 11:15:00,159.69,159.76,159.69,159.73,6494.0,143.8351,143.8981,143.8351,143.8711,6494.0
2018-08-22 11:20:00,159.73,159.77,159.73,159.73,3300.0,143.8711,143.9071,143.8711,143.8711,3300.0
2018-08-22 11:25:00,159.75,159.81,159.75,159.81,7837.0,143.8891,143.9431,143.8891,143.9431,7837.0
2018-08-22 11:30:00,159.8,159.8,159.73,159.74,4322.0,143.9341,143.9341,143.8711,143.8801,4322.0
2018-08-22 11:35:00,159.71,159.77,159.7,159.77,6834.0,143.8531,143.9071,143.8441,143.9071,6834.0
2018-08-22 11:40:00,159.79,159.87,159.79,159.84,4722.0,143.9251,143.9972,143.9251,143.9702,4722.0
2018-08-22 11:45:00,159.83,159.84,159.78,159.78,5728.0,143.9612,143.9702,143.9161,143.9161,5728.0
2018-08-22 11:50:00,159.81,159.81,159.77,159.77,1277.0,143.9431,143.9431,143.9071,143.9071,1277.0
2018-08-22 11:55:00,159.78,159.8,159.76,159.79,2000.0,143.9161,143.9341,143.8981,143.9251,2000.0
2018-08-22 12:00:00,159.84,159.84,159.82,159.84,1472.0,143.9702,143.9702,143.9522,143.9702,1472.0
2018-08-22 12:05:00,159.83,159.83,159.79,159.8,1660.0,143.9612,143.9612,143.9251,143.9341,1660.0
2018-08-22 12:10:00,159.78,159.78,159.68,159.68,2000.0,143.9161,143.9161,143.8261,143.8261,2000.0
2018-08-22 12:15:00,159.72,159.75,159.72,159.74,1136.0,143.8621,143.8891,143.8621,143.8801,1136.0
2018-08-22 12:20:00,159.75,159.76,159.74,159.76,2246.0,143.8891,143.8981,143.8801,143.8981,2246.0
2018-08-22 12:25:00,159.74,159.75,159.69,159.69,4309.0,143.8801,143.8891,143.8351,143.8351,4309.0
2018-08-22 12:30:00,159.7,159.7,159.67,159.68,909.0,143.8441,143.8441,143.817,143.8261,909.0
2018-08-22 12:35:00,159.69,159.69,159.63,159.65,1594.0,143.8351,143.8351,143.781,143.799,1594.0
2018-08-22 12:40:00,159.68,159.73,159.68,159.72,627.0,143.8261,143.8711,143.8261,143.8621,627.0
2018-08-22 12:45:00,159.71,159.73,159.71,159.73,1248.0,143.8531,143.8711,143.8531,143.8711,1248.0
2018-08-22 12:50:00,159.73,159.73,159.7,159.72,1754.0,143.8711,143.8711,143.8441,143.8621,1754.0
2018-08-22 12:55:00,159.71,159.71,159.69,159.69,1300.0,143.8531,143.8531,143.8351,143.8351,1300.0
2018-08-22 13:00:00,159.67,159.7,159.67,159.7,1200.0,143.817,143.8441,143.817,143.8441,1200.0
2018-08-22 13:05:00,159.67,159.67,159.63,159.64,1540.0,143.817,143.817,143.781,143.79,1540.0
2018-08-22 13:10:00,159.62,159.64,159.6,159.64,1873.0,143.772,143.79,143.754,143.79,1873.0
2018-08-22 13:15:00,159.64,159.65,159.64,159.65,1569.0,143.79,143.799,143.79,143.799,1569.0
2018-08-22 13:20:00,159.69,159.71,159.69,159.71,1424.0,143.8351,143.8531,143.8351,143.8531,1424.0
2018-08-22 13:25:00,159.73,159.73,159.71,159.71,1378.0,143.8711,143.8711,143.8531,143.8531,1378.0
2018-08-22 13:30:00,159.71,159.75,159.7,159.75,4579.0,143.8531,143.8891,143.8441,143.8891,4579.0
2018-08-22 13:35:00,159.74,159.75,159.71,159.71,1320.0,143.8801,143.8891,143.8531,143.8531,1320.0
2018-08-22 13:40:00,159.71,159.73,159.71,159.73,2950.0,143.8531,143.8711,143.8531,143.8711,2950.0
2018-08-22 13:45:00,159.72,159.72,159.65,159.67,3051.0,143.8621,143.8621,143.799,143.817,3051.0
2018-08-22 13:50:00,159.67,159.67,159.64,159.65,4288.0,143.817,143.817,143.79,143.799,4288.0
2018-08-22 13:55:00,159.66,159.72,159.66,159.72,3463.0,143.808,143.8621,143.808,143.8621,3463.0
2018-08-22 14:00:00,159.71,159.84,159.68,159.82,5327.0,143.8531,143.9702,143.8261,143.9522,5327.0
2018-08-22 14:05:00,159.81,159.81,159.72,159.72,6564.0,143.9431,143.9431,143.8621,143.8621,6564.0
2018-08-22 14:10:00,159.7,159.76,159.67,159.73,214211.0,143.8441,143.8981,143.817,143.8711,214211.0
2018-08-22 14:15:00,159.73,159.73,159.56,159.61,5068.0,143.8711,143.8711,143.718,143.763,5068.0
2018-08-22 14:20:00,159.6,159.63,159.55,159.55,2327.0,143.754,143.781,143.709,143.709,2327.0
2018-08-22 14:25:00,159.54,159.57,159.47,159.57,10876.0,143.7,143.727,143.6369,143.727,10876.0
2018-08-22 14:30:00,159.57,159.61,159.55,159.58,4258.0,143.727,143.763,143.709,143.736,4258.0
2018-08-22 14:35:00,159.58,159.6,159.57,159.57,5044.0,143.736,143.754,143.727,143.727,5044.0
2018-08-22 14:40:00,159.56,159.59,159.55,159.56,3543.0,143.718,143.745,143.709,143.718,3543.0
2018-08-22 14:45:00,159.58,159.6,159.51,159.51,7174.0,143.736,143.754,143.6729,143.6729,7174.0
2018-08-22 14:50:00,159.53,159.58,159.53,159.57,4550.0,143.6909,143.736,143.6909,143.727,4550.0
2018-08-22 14:55:00,159.54,159.62,159.54,159.62,2450.0,143.7,143.772,143.7,143.772,2450.0
2018-08-22 15:00:00,159.65,159.67,159.64,159.64,4130.0,143.799,143.817,143.79,143.79,4130.0
2018-08-22 15:05:00,159.64,159.66,159.6,159.66,2900.0,143.79,143.808,143.754,143.808,2900.0
2018-08-22 15:10:00,159.66,159.68,159.63,159.68,4992.0,143.808,143.8261,143.781,143.8261,4992.0
2018-08-22 15:15:00,159.69,159.69,159.63,159.67,3754.0,143.8351,143.8351,143.781,143.817,3754.0
2018-08-22 15:20:00,159.66,159.69,159.63,159.68,10105.0,143.808,143.8351,143.781,143.8261,10105.0
2018-08-22 15:25:00,159.68,159.68,159.65,159.66,8223.0,143.8261,143.8261,143.799,143.808,8223.0
2018-08-22 15:30:00,159.67,159.73,159.65,159.7,11727.0,143.817,143.8711,143.799,143.8441,11727.0
2018-08-22 15:35:00,159.7,159.75,159.7,159.75,3962.0,143.8441,143.8891,143.8441,143.8891,3962.0
2018-08-22 15:40:00,159.73,159.73,159.69,159.7,3605.0,143.8711,143.8711,143.8351,143.8441,3605.0
2018-08-22 15:45:00,159.66,159.7,159.65,159.66,12151.0,143.808,143.8441,143.799,143.808,12151.0
2018-08-22 15:50:00,159.66,159.66,159.57,159.61,41267.0,143.808,143.808,143.727,143.763,41267.0
2018-08-22 15:55:00,159.6,159.66,159.58,159.58,34803.0,143.754,143.808,143.736,143.736,34803.0
2018-08-23 09:30:00,159.45,159.5,159.45,159.5,6800.0,143.6189,143.6639,143.6189,143.6639,6800.0
2018-08-23 09:35:00,159.56,159.58,159.46,159.52,5407.0,143.718,143.736,143.6279,143.6819,5407.0
2018-08-23 09:40:00,159.6,159.61,159.58,159.58,1275.0,143.754,143.763,143.736,143.736,1275.0
2018-08-23 09:45:00,159.58,159.64,159.58,159.61,1450.0,143.736,143.79,143.736,143.763,1450.0
2018-08-23 09:50:00,159.65,159.87,159.63,159.82,10011.0,143.799,143.9972,143.781,143.9522,10011.0
2018-08-23 09:55:00,159.78,159.78,159.67,159.67,600.0,143.9161,143.9161,143.817,143.817,600.0
2018-08-23 10:00:00,159.72,159.74,159.67,159.67,7943.0,143.8621,143.8801,143.817,143.817,7943.0
2018-08-23 10:05:00,159.72,159.75,159.72,159.74,2696.0,143.8621,143.8891,143.8621,143.8801,2696.0
2018-08-23 10:10:00,159.75,159.78,159.73,159.75,13796.0,143.8891,143.9161,143.8711,143.8891,13796.0
2018-08-23 10:15:00,159.74,159.79,159.71,159.75,11099.0,143.8801,143.9251,143.8531,143.8891,11099.0
2018-08-23 10:20:00,159.8,159.82,159.79,159.81,2500.0,143.9341,143.9522,143.9251,143.9431,2500.0
2018-08-23 10:25:00,159.8,159.92,159.8,159.92,5756.0,143.9341,144.0422,143.9341,144.0422,5756.0
2018-08-23 10:30:00,159.92,159.97,159.88,159.89,12687.0,144.0422,144.0873,144.0062,144.0152,12687.0
2018-08-23 10:35:00,159.89,159.92,159.87,159.88,3765.0,144.0152,144.0422,143.9972,144.0062,3765.0
2018-08-23 10:40:00,159.86,159.9,159.86,159.89,2800.0,143.9882,144.0242,143.9882,144.0152,2800.0
2018-08-23 10:45:00,159.87,159.88,159.75,159.78,14314.0,143.9972,144.0062,143.8891,143.9161,14314.0
2018-08-23 10:50:00,159.79,159.79,159.71,159.71,3150.0,143.9251,143.9251,143.8531,143.8531,3150.0
2018-08-23 10:55:00,159.71,159.71,159.64,159.65,7120.0,143.8531,143.8531,143.79,143.799,7120.0
2018-08-23 11:00:00,159.6,159.67,159.6,159.67,2544.0,143.754,143.817,143.754,143.817,2544.0
2018-08-23 11:05:00,159.67,159.67,159.51,159.55,14129.0,143.817,143.817,143.6729,143.709,14129.0
2018-08-23 11:10:00,159.55,159.56,159.49,159.5,101256.0,143.709,143.718,143.6549,143.6639,101256.0
2018-08-23 11:15:00,159.45,159.45,159.25,159.25,11331.0,143.6189,143.6189,143.4387,143.4387,11331.0
2018-08-23 11:20:00,159.22,159.32,159.19,159.3,10968.0,143.4117,143.5018,143.3847,143.4838,10968.0
2018-08-23 11:25:00,159.28,159.36,159.28,159.32,2106.0,143.4658,143.5378,143.4658,143.5018,2106.0
2018-08-23 11:30:00,159.26,159.29,159.22,159.29,1033.0,143.4478,143.4748,143.4117,143.4748,1033.0
2018-08-23 11:35:00,159.27,159.29,159.14,159.18,2600.0,143.4568,143.4748,143.3397,143.3757,2600.0
2018-08-23 11:40:00,159.16,159.29,159.14,159.22,7609.0,143.3577,143.4748,143.3397,143.4117,7609.0
2018-08-23 11:45:00,159.23,159.3,159.23,159.25,1457.0,143.4207,143.4838,143.4207,143.4387,1457.0
2018-08-23 11:50:00,159.27,159.35,159.27,159.31,14964.0,143.4568,143.5288,143.4568,143.4928,14964.0
2018-08-23 11:55:00,159.31,159.33,159.27,159.27,6868.0,143.4928,143.5108,143.4568,143.4568,6868.0
2018-08-23 12:00:00,159.34,159.34,159.26,159.31,4204.0,143.5198,143.5198,143.4478,143.4928,4204.0
2018-08-23 12:05:00,159.31,159.35,159.31,159.33,1200.0,143.4928,143.5288,143.4928,143.5108,1200.0
2018-08-23 12:10:00,159.34,159.37,159.3,159.3,700.0,143.5198,143.5468,143.4838,143.4838,700.0
2018-08-23 12:15:00,159.32,159.4,159.32,159.39,1836.0,143.5018,143.5739,143.5018,143.5648,1836.0
2018-08-23 12:20:00,159.42,159.49,159.42,159.49,3200.0,143.5919,143.6549,143.5919,143.6549,3200.0
2018-08-23 12:25:00,159.49,159.51,159.48,159.5,3407.0,143.6549,143.6729,143.6459,143.6639,3407.0
2018-08-23 12:30:00,159.5,159.5,159.45,159.48,1114.0,143.6639,143.6639,143.6189,143.6459,1114.0
2018-08-23 12:35:00,159.45,159.47,159.42,159.43,4915.0,143.6189,143.6369,143.5919,143.6009,4915.0
2018-08-23 12:40:00,159.44,159.52,159.44,159.47,3528.0,143.6099,143.6819,143.6099,143.6369,3528.0
2018-08-23 12:45:00,159.45,159.47,159.43,159.45,4034.0,143.6189,143.6369,143.6009,143.6189,4034.0
2018-08-23 12:50:00,159.41,159.44,159.36,159.36,2263.0,143.5829,143.6099,143.5378,143.5378,2263.0
2018-08-23 12:55:00,159.38,159.41,159.35,159.35,3541.0,143.5558,143.5829,143.5288,143.5288,3541.0
2018-08-23 13:00:00,159.35,159.37,159.33,159.33,3182.0,143.5288,143.5468,143.5108,143.5108,3182.0
2018-08-23 13:05:00,159.33,159.36,159.31,159.36,1328.0,143.5108,143.5378,143.4928,143.5378,1328.0
2018-08-23 13:10:00,159.32,159.35,159.26,159.26,3000.0,143.5018,143.5288,143.4478,143.4478,3000.0
2018-08-23 13:15:00,159.29,159.33,159.27,159.33,1984.0,143.4748,143.5108,143.4568,143.5108,1984.0
2018-08-23 13:20:00,159.33,159.34,159.33,159.34,800.0,143.5108,143.5198,143.5108,143.5198,800.0
2018-08-23 13:25:00,159.34,159.39,159.32,159.39,4582.0,143.5198,143.5648,143.5018,143.5648,4582.0
2018-08-23 13:30:00,159.4,159.4,159.34,159.36,20076.0,143.5739,143.5739,143.5198,143.5378,20076.0
2018-08-23 13:35:00,159.36,159.36,159.3,159.33,5093.0,143.5378,143.5378,143.4838,143.5108,5093.0
2018-08-23 13:40:00,159.35,159.4,159.34,159.39,18160.0,143.5288,143.5739,143.5198,143.5648,18160.0
2018-08-23 13:45:00,159.38,159.38,159.33,159.34,3328.0,143.5558,143.5558,143.5108,143.5198,3328.0
2018-08-23 13:50:00,159.37,159.37,159.32,159.33,5764.0,143.5468,143.5468,143.5018,143.5108,5764.0
2018-08-23 13:55:00,159.31,159.33,159.3,159.32,2000.0,143.4928,143.5108,143.4838,143.5018,2000.0
2018-08-23 14:00:00,159.33,159.39,159.32,159.39,2566.0,143.5108,143.5648,143.5018,143.5648,2566.0
2018-08-23 14:05:00,159.4,159.46,159.4,159.41,3917.0,143.5739,143.6279,143.5739,143.5829,3917.0
2018-08-23 14:10:00,159.41,159.45,159.41,159.44,4959.0,143.5829,143.6189,143.5829,143.6099,4959.0
2018-08-23 14:15:00,159.45,159.45,159.4,159.41,3880.0,143.6189,143.6189,143.5739,143.5829,3880.0
2018-08-23 14:20:00,159.42,159.46,159.42,159.44,2100.0,143.5919,143.6279,143.5919,143.6099,2100.0
2018-08-23 14:25:00,159.45,159.46,159.44,159.45,3512.0,143.6189,143.6279,143.6099,143.6189,3512.0
2018-08-23 14:30:00,159.42,159.45,159.42,159.43,3921.0,143.5919,143.6189,143.5919,143.6009,3921.0
2018-08-23 14:35:00,159.42,159.42,159.4,159.42,1900.0,143.5919,143.5919,143.5739,143.5919,1900.0
2018-08-23 14:40:00,159.41,159.5,159.4,159.5,5473.0,143.5829,143.6639,143.5739,143.6639,5473.0
2018-08-23 14:45:00,159.5,159.5,159.45,159.45,2638.0,143.6639,143.6639,143.6189,143.6189,2638.0
2018-08-23 14:50:00,159.43,159.43,159.38,159.43,1900.0,143.6009,143.6009,143.5558,143.6009,1900.0
2018-08-23 14:55:00,159.43,159.44,159.39,159.44,26738.0,143.6009,143.6099,143.5648,143.6099,26738.0
2018-08-23 15:00:00,159.45,159.45,159.43,159.44,5197.0,143.6189,143.6189,143.6009,143.6099,5197.0
2018-08-23 15:05:00,159.45,159.48,159.44,159.47,7895.0,143.6189,143.6459,143.6099,143.6369,7895.0
2018-08-23 15:10:00,159.48,159.52,159.47,159.48,2009.0,143.6459,143.6819,143.6369,143.6459,2009.0
2018-08-23 15:15:00,159.47,159.47,159.44,159.45,3775.0,143.6369,143.6369,143.6099,143.6189,3775.0
2018-08-23 15:20:00,159.46,159.46,159.41,159.41,2050.0,143.6279,143.6279,143.5829,143.5829,2050.0
2018-08-23 15:25:00,159.42,159.45,159.42,159.45,2249.0,143.5919,143.6189,143.5919,143.6189,2249.0
2018-08-23 15:30:00,159.45,159.45,159.4,159.4,3001.0,143.6189,143.6189,143.5739,143.5739,3001.0
2018-08-23 15:35:00,159.4,159.4,159.32,159.33,4945.0,143.5739,143.5739,143.5018,143.5108,4945.0
2018-08-23 15:40:00,159.31,159.34,159.24,159.27,4997.0,143.4928,143.5198,143.4297,143.4568,4997.0
2018-08-23 15:45:00,159.23,159.27,159.15,159.25,19717.0,143.4207,143.4568,143.3487,143.4387,19717.0
2018-08-23 15:50:00,159.24,159.25,159.19,159.21,9684.0,143.4297,143.4387,143.3847,143.4027,9684.0
2018-08-23 15:55:00,159.22,159.3,159.22,159.3,16249.0,143.4117,143.4838,143.4117,143.4838,16249.0
2018-08-24 09:30:00,159.72,159.83,159.72,159.78,6610.0,143.8621,143.9612,143.8621,143.9161,6610.0
2018-08-24 09:35:00,159.75,159.85,159.75,159.8,3214.0,143.8891,143.9792,143.8891,143.9341,3214.0
2018-08-24 09:40:00,159.85,159.85,159.76,159.78,1800.0,143.9792,143.9792,143.8981,143.9161,1800.0
2018-08-24 09:45:00,159.79,159.79,159.72,159.73,6376.0,143.9251,143.9251,143.8621,143.8711,6376.0
2018-08-24 09:50:00,159.76,159.8,159.76,159.79,5026.0,143.8981,143.9341,143.8981,143.9251,5026.0
2018-08-24 09:55:00,159.77,159.77,159.71,159.74,3096.0,143.9071,143.9071,143.8531,143.8801,3096.0
2018-08-24 10:00:00,159.74,159.96,159.74,159.87,3433.0,143.8801,144.0783,143.8801,143.9972,3433.0
2018-08-24 10:05:00,159.88,159.88,159.84,159.84,3827.0,144.0062,144.0062,143.9702,143.9702,3827.0
2018-08-24 10:10:00,159.84,159.84,159.75,159.8,4970.0,143.9702,143.9702,143.8891,143.9341,4970.0
2018-08-24 10:15:00,159.86,159.89,159.84,159.87,5889.0,143.9882,144.0152,143.9702,143.9972,5889.0
2018-08-24 10:20:00,159.88,159.91,159.86,159.88,4727.0,144.0062,144.0332,143.9882,144.0062,4727.0
2018-08-24 10:25:00,159.9,159.92,159.86,159.91,2167.0,144.0242,144.0422,143.9882,144.0332,2167.0
2018-08-24 10:30:00,159.92,160.03,159.92,160.03,2213.0,144.0422,144.1413,144.0422,144.1413,2213.0
2018-08-24 10:35:00,160.05,160.18,160.03,160.17,7075.0,144.1593,144.2764,144.1413,144.2674,7075.0
2018-08-24 10:40:00,160.18,160.18,160.14,160.17,4424.0,144.2764,144.2764,144.2404,144.2674,4424.0
2018-08-24 10:45:00,160.18,160.27,160.17,160.22,5829.0,144.2764,144.3575,144.2674,144.3124,5829.0
2018-08-24 10:50:00,160.21,160.21,160.15,160.16,2458.0,144.3034,144.3034,144.2494,144.2584,2458.0
2018-08-24 10:55:00,160.17,160.18,160.14,160.16,3733.0,144.2674,144.2764,144.2404,144.2584,3733.0
2018-08-24 11:00:00,160.15,160.15,160.08,160.08,3352.0,144.2494,144.2494,144.1863,144.1863,3352.0
2018-08-24 11:05:00,160.12,160.12,160.1,160.1,569.0,144.2224,144.2224,144.2044,144.2044,569.0
2018-08-24 11:10:00,160.12,160.18,160.11,160.18,3604.0,144.2224,144.2764,144.2134,144.2764,3604.0
2018-08-24 11:15:00,160.2,160.24,160.18,160.24,5877.0,144.2944,144.3305,144.2764,144.3305,5877.0
2018-08-24 11:20:00,160.26,160.26,160.13,160.13,5452.0,144.3485,144.3485,144.2314,144.2314,5452.0
2018-08-24 11:25:00,160.13,160.16,160.13,160.16,1902.0,144.2314,144.2584,144.2314,144.2584,1902.0
2018-08-24 11:30:00,160.17,160.24,160.16,160.24,7631.0,144.2674,144.3305,144.2584,144.3305,7631.0
2018-08-24 11:35:00,160.29,160.34,160.24,160.24,14884.0,144.3755,144.4205,144.3305,144.3305,14884.0
2018-08-24 11:40:00,160.26,160.27,160.22,160.24,2015.0,144.3485,144.3575,144.3124,144.3305,2015.0
2018-08-24 11:45:00,160.26,160.31,160.23,160.31,2712.0,144.3485,144.3935,144.3214,144.3935,2712.0
2018-08-24 11:50:00,160.3,160.33,160.27,160.3,2908.0,144.3845,144.4115,144.3575,144.3845,2908.0
2018-08-24 11:55:00,160.3,160.37,160.3,160.35,3261.0,144.3845,144.4475,144.3845,144.4295,3261.0
2018-08-24 12:00:00,160.36,160.38,160.33,160.38,2665.0,144.4385,144.4566,144.4115,144.4566,2665.0
2018-08-24 12:05:00,160.38,160.39,160.34,160.38,3075.0,144.4566,144.4656,144.4205,144.4566,3075.0
2018-08-24 12:10:00,160.39,160.4,160.33,160.33,2400.0,144.4656,144.4746,144.4115,144.4115,2400.0
2018-08-24 12:15:00,160.34,160.35,160.32,160.35,2118.0,144.4205,144.4295,144.4025,144.4295,2118.0
2018-08-24 12:20:00,160.35,160.35,160.31,160.35,2017.0,144.4295,144.4295,144.3935,144.4295,2017.0
2018-08-24 12:25:00,160.36,160.39,160.33,160.39,3424.0,144.4385,144.4656,144.4115,144.4656,3424.0
2018-08-24 12:30:00,160.37,160.37,160.31,160.31,2471.0,144.4475,144.4475,144.3935,144.3935,2471.0
2018-08-24 12:35:00,160.31,160.31,160.29,160.3,2545.0,144.3935,144.3935,144.3755,144.3845,2545.0
2018-08-24 12:40:00,160.3,160.33,160.28,160.33,2118.0,144.3845,144.4115,144.3665,144.4115,2118.0
2018-08-24 12:45:00,160.33,160.36,160.33,160.35,1198.0,144.4115,144.4385,144.4115,144.4295,1198.0
2018-08-24 12:50:00,160.35,160.37,160.34,160.35,8179.0,144.4295,144.4475,144.4205,144.4295,8179.0
2018-08-24 12:55:00,160.34,160.35,160.33,160.34,1800.0,144.4205,144.4295,144.4115,144.4205,1800.0
2018-08-24 13:00:00,160.34,160.39,160.34,160.38,1840.0,144.4205,144.4656,144.4205,144.4566,1840.0
2018-08-24 13:05:00,160.39,160.39,160.32,160.32,1216.0,144.4656,144.4656,144.4025,144.4025,1216.0
2018-08-24 13:10:00,160.31,160.31,160.22,160.24,7172.0,144.3935,144.3935,144.3124,144.3305,7172.0
2018-08-24 13:15:00,160.24,160.25,160.24,160.25,900.0,144.3305,144.3395,144.3305,144.3395,900.0
2018-08-24 13:20:00,160.29,160.3,160.25,160.26,2316.0,144.3755,144.3845,144.3395,144.3485,2316.0
2018-08-24 13:25:00,160.26,160.28,160.25,160.25,10464.0,144.3485,144.3665,144.3395,144.3395,10464.0
2018-08-24 13:30:00,160.25,160.25,160.15,160.17,2007.0,144.3395,144.3395,144.2494,144.2674,2007.0
2018-08-24 13:35:00,160.18,160.19,160.16,160.16,2487.0,144.2764,144.2854,144.2584,144.2584,2487.0
2018-08-24 13:40:00,160.11,160.12,160.05,160.1,16983.0,144.2134,144.2224,144.1593,144.2044,16983.0
2018-08-24 13:45:00,160.12,160.2,160.12,160.19,1689.0,144.2224,144.2944,144.2224,144.2854,1689.0
2018-08-24 13:50:00,160.19,160.19,160.16,160.18,2576.0,144.2854,144.2854,144.2584,144.2764,2576.0
2018-08-24 13:55:00,160.21,160.24,160.19,160.24,2500.0,144.3034,144.3305,144.2854,144.3305,2500.0
2018-08-24 14:00:00,160.23,160.25,160.21,160.21,1677.0,144.3214,144.3395,144.3034,144.3034,1677.0
2018-08-24 14:05:00,160.22,160.27,160.21,160.27,1207.0,144.3124,144.3575,144.3034,144.3575,1207.0
2018-08-24 14:10:00,160.27,160.3,160.25,160.3,112120.0,144.3575,144.3845,144.3395,144.3845,112120.0
2018-08-24 14:15:00,160.3,160.3,160.27,160.27,2014.0,144.3845,144.3845,144.3575,144.3575,2014.0
2018-08-24 14:20:00,160.25,160.27,160.25,160.25,3338.0,144.3395,144.3575,144.3395,144.3395,3338.0
2018-08-24 14:25:00,160.24,160.33,160.22,160.31,3661.0,144.3305,144.4115,144.3124,144.3935,3661.0
2018-08-24 14:30:00,160.29,160.3,160.24,160.24,1372.0,144.3755,144.3845,144.3305,144.3305,1372.0
2018-08-24 14:35:00,160.26,160.29,160.26,160.26,5535.0,144.3485,144.3755,144.3485,144.3485,5535.0
2018-08-24 14:40:00,160.26,160.32,160.26,160.31,600.0,144.3485,144.4025,144.3485,144.3935,600.0
2018-08-24 14:45:00,160.32,160.33,160.3,160.3,2612.0,144.4025,144.4115,144.3845,144.3845,2612.0
2018-08-24 14:50:00,160.29,160.29,160.28,160.28,1726.0,144.3755,144.3755,144.3665,144.3665,1726.0
2018-08-24 14:55:00,160.3,160.32,160.27,160.28,938.0,144.3845,144.4025,144.3575,144.3665,938.0
2018-08-24 15:00:00,160.27,160.27,160.24,160.27,2913.0,144.3575,144.3575,144.3305,144.3575,2913.0
2018-08-24 15:05:00,160.27,160.27,160.19,160.2,9090.0,144.3575,144.3575,144.2854,144.2944,9090.0
2018-08-24 15:10:00,160.2,160.3,160.2,160.3,8432.0,144.2944,144.3845,144.2944,144.3845,8432.0
2018-08-24 15:15:00,160.3,160.34,160.3,160.33,9168.0,144.3845,144.4205,144.3845,144.4115,9168.0
2018-08-24 15:20:00,160.32,160.33,160.3,160.31,8038.0,144.4025,144.4115,144.3845,144.3935,8038.0
2018-08-24 15:25:00,160.31,160.31,160.25,160.28,10051.0,144.3935,144.3935,144.3395,144.3665,10051.0
2018-08-24 15:30:00,160.28,160.32,160.24,160.31,12074.0,144.3665,144.4025,144.3305,144.3935,12074.0
2018-08-24 15:35:00,160.32,160.33,160.26,160.32,10130.0,144.4025,144.4115,144.3485,144.4025,10130.0
2018-08-24 15:40:00,160.34,160.37,160.33,160.35,10462.0,144.4205,144.4475,144.4115,144.4295,10462.0
2018-08-24 15:45:00,160.34,160.38,160.32,160.34,12637.0,144.4205,144.4566,144.4025,144.4205,12637.0
2018-08-24 15:50:00,160.34,160.37,160.28,160.31,23268.0,144.4205,144.4475,144.3665,144.3935,23268.0
2018-08-24 15:55:00,160.3,160.34,160.26,160.31,39627.0,144.3845,144.4205,144.3485,144.3935,39627.0
2018-08-27 09:30:00,160.99,161.14,160.99,161.07,15449.0,145.006,145.1411,145.006,145.078,15449.0
2018-08-27 09:35:00,161.08,161.14,161.02,161.1,19739.0,145.0871,145.1411,145.033,145.1051,19739.0
2018-08-27 09:40:00,161.08,161.22,161.07,161.18,10102.0,145.0871,145.2132,145.078,145.1771,10102.0
2018-08-27 09:45:00,161.18,161.27,161.18,161.25,5524.0,145.1771,145.2582,145.1771,145.2402,5524.0
2018-08-27 09:50:00,161.23,161.28,161.19,161.26,4811.0,145.2222,145.2672,145.1861,145.2492,4811.0
2018-08-27 09:55:00,161.31,161.33,161.28,161.33,1196.0,145.2942,145.3122,145.2672,145.3122,1196.0
2018-08-27 10:00:00,161.34,161.39,161.32,161.35,7217.0,145.3212,145.3663,145.3032,145.3302,7217.0
2018-08-27 10:05:00,161.36,161.43,161.35,161.43,4574.0,145.3393,145.4023,145.3302,145.4023,4574.0
2018-08-27 10:10:00,161.43,161.48,161.42,161.46,8189.0,145.4023,145.4473,145.3933,145.4293,8189.0
2018-08-27 10:15:00,161.47,161.48,161.43,161.47,3350.0,145.4383,145.4473,145.4023,145.4383,3350.0
2018-08-27 10:20:00,161.48,161.55,161.48,161.55,2631.0,145.4473,145.5104,145.4473,145.5104,2631.0
2018-08-27 10:25:00,161.53,161.53,161.48,161.49,2310.0,145.4924,145.4924,145.4473,145.4563,2310.0
2018-08-27 10:30:00,161.45,161.47,161.37,161.4,7494.0,145.4203,145.4383,145.3483,145.3753,7494.0
2018-08-27 10:35:00,161.38,161.39,161.25,161.27,12901.0,145.3573,145.3663,145.2402,145.2582,12901.0
2018-08-27 10:40:00,161.27,161.33,161.26,161.33,10617.0,145.2582,145.3122,145.2492,145.3122,10617.0
2018-08-27 10:45:00,161.37,161.37,161.28,161.29,2886.0,145.3483,145.3483,145.2672,145.2762,2886.0
2018-08-27 10:50:00,161.29,161.35,161.28,161.35,2732.0,145.2762,145.3302,145.2672,145.3302,2732.0
2018-08-27 10:55:00,161.37,161.4,161.35,161.4,2781.0,145.3483,145.3753,145.3302,145.3753,2781.0
2018-08-27 11:00:00,161.41,161.44,161.4,161.41,4498.0,145.3843,145.4113,145.3753,145.3843,4498.0
2018-08-27 11:05:00,161.4,161.4,161.33,161.34,1007.0,145.3753,145.3753,145.3122,145.3212,1007.0
2018-08-27 11:10:00,161.43,161.43,161.37,161.4,1549.0,145.4023,145.4023,145.3483,145.3753,1549.0
2018-08-27 11:15:00,161.42,161.44,161.42,161.42,1158.0,145.3933,145.4113,145.3933,145.3933,1158.0
2018-08-27 11:20:00,161.4,161.43,161.35,161.38,1598.0,145.3753,145.4023,145.3302,145.3573,1598.0
2018-08-27 11:25:00,161.38,161.45,161.35,161.44,2890.0,145.3573,145.4203,145.3302,145.4113,2890.0
2018-08-27 11:30:00,161.42,161.47,161.39,161.46,1922.0,145.3933,145.4383,145.3663,145.4293,1922.0
2018-08-27 11:35:00,161.42,161.42,161.33,161.33,1420.0,145.3933,145.3933,145.3122,145.3122,1420.0
2018-08-27 11:40:00,161.34,161.38,161.34,161.37,4662.0,145.3212,145.3573,145.3212,145.3483,4662.0
2018-08-27 11:45:00,161.37,161.48,161.37,161.45,3623.0,145.3483,145.4473,145.3483,145.4203,3623.0
2018-08-27 11:50:00,161.49,161.5,161.47,161.49,1669.0,145.4563,145.4654,145.4383,145.4563,1669.0
2018-08-27 11:55:00,161.48,161.62,161.47,161.62,6486.0,145.4473,145.5734,145.4383,145.5734,6486.0
2018-08-27 12:00:00,161.59,161.59,161.56,161.56,1000.0,145.5464,145.5464,145.5194,145.5194,1000.0
2018-08-27 12:05:00,161.56,161.56,161.52,161.53,1788.0,145.5194,145.5194,145.4834,145.4924,1788.0
2018-08-27 12:10:00,161.56,161.58,161.52,161.53,6145.0,145.5194,145.5374,145.4834,145.4924,6145.0
2018-08-27 12:15:00,161.55,161.55,161.52,161.54,4895.0,145.5104,145.5104,145.4834,145.5014,4895.0
2018-08-27 12:20:00,161.58,161.59,161.57,161.59,3119.0,145.5374,145.5464,145.5284,145.5464,3119.0
2018-08-27 12:25:00,161.6,161.61,161.56,161.59,3101.0,145.5554,145.5644,145.5194,145.5464,3101.0
2018-08-27 12:30:00,161.58,161.61,161.57,161.58,1984.0,145.5374,145.5644,145.5284,145.5374,1984.0
2018-08-27 12:35:00,161.59,161.61,161.58,161.58,1031.0,145.5464,145.5644,145.5374,145.5374,1031.0
2018-08-27 12:40:00,161.59,161.64,161.58,161.58,2665.0,145.5464,145.5915,145.5374,145.5374,2665.0
2018-08-27 12:45:00,161.55,161.58,161.55,161.57,885.0,145.5104,145.5374,145.5104,145.5284,885.0
2018-08-27 12:50:00,161.57,161.6,161.55,161.57,1311.0,145.5284,145.5554,145.5104,145.5284,1311.0
2018-08-27 12:55:00,161.56,161.6,161.55,161.6,1909.0,145.5194,145.5554,145.5104,145.5554,1909.0
2018-08-27 13:00:00,161.58,161.61,161.55,161.58,2608.0,145.5374,145.5644,145.5104,145.5374,2608.0
2018-08-27 13:05:00,161.55,161.56,161.48,161.48,1823.0,145.5104,145.5194,145.4473,145.4473,1823.0
2018-08-27 13:10:00,161.46,161.52,161.46,161.52,2845.0,145.4293,145.4834,145.4293,145.4834,2845.0
2018-08-27 13:15:00,161.52,161.53,161.5,161.52,4180.0,145.4834,145.4924,145.4654,145.4834,4180.0
2018-08-27 13:20:00,161.5,161.52,161.49,161.51,2300.0,145.4654,145.4834,145.4563,145.4744,2300.0
2018-08-27 13:25:00,161.5,161.51,161.47,161.47,14212.0,145.4654,145.4744,145.4383,145.4383,14212.0
2018-08-27 13:30:00,161.46,161.52,161.46,161.48,9635.0,145.4293,145.4834,145.4293,145.4473,9635.0
2018-08-27 13:35:00,161.47,161.52,161.46,161.52,4688.0,145.4383,145.4834,145.4293,145.4834,4688.0
2018-08-27 13:40:00,161.52,161.54,161.51,161.53,171913.0,145.4834,145.5014,145.4744,145.4924,171913.0
2018-08-27 13:45:00,161.52,161.54,161.52,161.53,3960.0,145.4834,145.5014,145.4834,145.4924,3960.0
2018-08-27 13:50:00,161.52,161.54,161.48,161.54,8510.0,145.4834,145.5014,145.4473,145.5014,8510.0
2018-08-27 13:55:00,161.54,161.55,161.53,161.55,3486.0,145.5014,145.5104,145.4924,145.5104,3486.0
2018-08-27 14:00:00,161.55,161.58,161.55,161.58,3728.0,145.5104,145.5374,145.5104,145.5374,3728.0
2018-08-27 14:05:00,161.58,161.58,161.52,161.52,4438.0,145.5374,145.5374,145.4834,145.4834,4438.0
2018-08-27 14:10:00,161.52,161.52,161.49,161.5,4645.0,145.4834,145.4834,145.4563,145.4654,4645.0
2018-08-27 14:15:00,161.51,161.52,161.48,161.48,1296.0,145.4744,145.4834,145.4473,145.4473,1296.0
2018-08-27 14:20:00,161.48,161.5,161.46,161.49,8782.0,145.4473,145.4654,145.4293,145.4563,8782.0
2018-08-27 14:25:00,161.48,161.54,161.48,161.54,2812.0,145.4473,145.5014,145.4473,145.5014,2812.0
2018-08-27 14:30:00,161.53,161.57,161.52,161.55,5900.0,145.4924,145.5284,145.4834,145.5104,5900.0
2018-08-27 14:35:00,161.54,161.58,161.53,161.55,9016.0,145.5014,145.5374,145.4924,145.5104,9016.0
2018-08-27 14:40:00,161.55,161.57,161.53,161.53,5062.0,145.5104,145.5284,145.4924,145.4924,5062.0
2018-08-27 14:45:00,161.52,161.55,161.49,161.54,4101.0,145.4834,145.5104,145.4563,145.5014,4101.0
2018-08-27 14:50:00,161.53,161.54,161.48,161.5,2189.0,145.4924,145.5014,145.4473,145.4654,2189.0
2018-08-27 14:55:00,161.52,161.54,161.51,161.54,600.0,145.4834,145.5014,145.4744,145.5014,600.0
2018-08-27 15:00:00,161.53,161.54,161.52,161.53,4067.0,145.4924,145.5014,145.4834,145.4924,4067.0
2018-08-27 15:05:00,161.52,161.53,161.49,161.49,3406.0,145.4834,145.4924,145.4563,145.4563,3406.0
2018-08-27 15:10:00,161.49,161.49,161.44,161.47,9666.0,145.4563,145.4563,145.4113,145.4383,9666.0
2018-08-27 15:15:00,161.46,161.46,161.39,161.39,14432.0,145.4293,145.4293,145.3663,145.3663,14432.0
2018-08-27 15:20:00,161.39,161.46,161.38,161.42,7813.0,145.3663,145.4293,145.3573,145.3933,7813.0
2018-08-27 15:25:00,161.43,161.48,161.43,161.47,38118.0,145.4023,145.4473,145.4023,145.4383,38118.0
2018-08-27 15:30:00,161.46,161.51,161.45,161.46,28823.0,145.4293,145.4744,145.4203,145.4293,28823.0
2018-08-27 15:35:00,161.46,161.49,161.45,161.46,18086.0,145.4293,145.4563,145.4203,145.4293,18086.0
2018-08-27 15:40:00,161.46,161.49,161.44,161.48,9995.0,145.4293,145.4563,145.4113,145.4473,9995.0
2018-08-27 15:45:00,161.46,161.49,161.42,161.49,12237.0,145.4293,145.4563,145.3933,145.4563,12237.0
2018-08-27 15:50:00,161.48,161.48,161.42,161.43,16977.0,145.4473,145.4473,145.3933,145.4023,16977.0
2018-08-27 15:55:00,161.43,161.54,161.41,161.52,36385.0,145.4023,145.5014,145.3843,145.4834,36385.0
2018-08-28 09:30:00,161.84,162.23,161.78,161.85,11830.0,145.7716,146.1229,145.7176,145.7806,11830.0
2018-08-28 09:35:00,161.91,161.91,161.88,161.88,1039.0,145.8346,145.8346,145.8076,145.8076,1039.0
2018-08-28 09:40:00,161.9,161.94,161.82,161.82,6678.0,145.8256,145.8617,145.7536,145.7536,6678.0
2018-08-28 09:45:00,161.83,161.83,161.77,161.81,4475.0,145.7626,145.7626,145.7085,145.7446,4475.0
2018-08-28 09:50:00,161.78,161.8,161.72,161.75,2113.0,145.7176,145.7356,145.6635,145.6905,2113.0
2018-08-28 09:55:00,161.76,161.81,161.76,161.79,1724.0,145.6995,145.7446,145.6995,145.7266,1724.0
2018-08-28 10:00:00,161.81,161.85,161.8,161.82,14686.0,145.7446,145.7806,145.7356,145.7536,14686.0
2018-08-28 10:05:00,161.82,161.84,161.77,161.78,4900.0,145.7536,145.7716,145.7085,145.7176,4900.0
2018-08-28 10:10:00,161.78,161.79,161.74,161.76,4673.0,145.7176,145.7266,145.6815,145.6995,4673.0
2018-08-28 10:15:00,161.76,161.76,161.68,161.71,11357.0,145.6995,145.6995,145.6275,145.6545,11357.0
2018-08-28 10:20:00,161.71,161.71,161.63,161.63,8553.0,145.6545,145.6545,145.5824,145.5824,8553.0
2018-08-28 10:25:00,161.63,161.66,161.61,161.65,4189.0,145.5824,145.6095,145.5644,145.6005,4189.0
2018-08-28 10:30:00,161.64,161.64,161.59,161.59,1524.0,145.5915,145.5915,145.5464,145.5464,1524.0
2018-08-28 10:35:00,161.61,161.71,161.61,161.67,5528.0,145.5644,145.6545,145.5644,145.6185,5528.0
2018-08-28 10:40:00,161.68,161.7,161.65,161.65,5928.0,145.6275,145.6455,145.6005,145.6005,5928.0
2018-08-28 10:45:00,161.65,161.67,161.53,161.54,8620.0,145.6005,145.6185,145.4924,145.5014,8620.0
2018-08-28 10:50:00,161.52,161.63,161.52,161.63,3841.0,145.4834,145.5824,145.4834,145.5824,3841.0
2018-08-28 10:55:00,161.62,161.69,161.6,161.68,4099.0,145.5734,145.6365,145.5554,145.6275,4099.0
2018-08-28 11:00:00,161.66,161.69,161.62,161.63,3992.0,145.6095,145.6365,145.5734,145.5824,3992.0
2018-08-28 11:05:00,161.6,161.64,161.59,161.63,2528.0,145.5554,145.5915,145.5464,145.5824,2528.0
2018-08-28 11:10:00,161.63,161.73,161.63,161.68,7000.0,145.5824,145.6725,145.5824,145.6275,7000.0
2018-08-28 11:15:00,161.68,161.68,161.63,161.63,1700.0,145.6275,145.6275,145.5824,145.5824,1700.0
2018-08-28 11:20:00,161.66,161.75,161.66,161.74,4344.0,145.6095,145.6905,145.6095,145.6815,4344.0
2018-08-28 11:25:00,161.73,161.74,161.67,161.7,18836.0,145.6725,145.6815,145.6185,145.6455,18836.0
2018-08-28 11:30:00,161.71,161.71,161.55,161.56,4553.0,145.6545,145.6545,145.5104,145.5194,4553.0
2018-08-28 11:35:00,161.55,161.55,161.49,161.49,3760.0,145.5104,145.5104,145.4563,145.4563,3760.0
2018-08-28 11:40:00,161.48,161.49,161.42,161.47,4790.0,145.4473,145.4563,145.3933,145.4383,4790.0
2018-08-28 11:45:00,161.48,161.52,161.46,161.46,3306.0,145.4473,145.4834,145.4293,145.4293,3306.0
2018-08-28 11:50:00,161.47,161.47,161.4,161.45,2753.0,145.4383,145.4383,145.3753,145.4203,2753.0
2018-08-28 11:55:00,161.43,161.43,161.36,161.38,5329.0,145.4023,145.4023,145.3393,145.3573,5329.0
2018-08-28 12:00:00,161.35,161.4,161.33,161.38,4182.0,145.3302,145.3753,145.3122,145.3573,4182.0
2018-08-28 12:05:00,161.4,161.46,161.4,161.45,5028.0,145.3753,145.4293,145.3753,145.4203,5028.0
2018-08-28 12:10:00,161.46,161.53,161.43,161.52,5814.0,145.4293,145.4924,145.4023,145.4834,5814.0
2018-08-28 12:15:00,161.52,161.55,161.52,161.54,1534.0,145.4834,145.5104,145.4834,145.5014,1534.0
2018-08-28 12:20:00,161.55,161.55,161.51,161.52,3710.0,145.5104,145.5104,145.4744,145.4834,3710.0
2018-08-28 12:25:00,161.52,161.52,161.47,161.47,3939.0,145.4834,145.4834,145.4383,145.4383,3939.0
2018-08-28 12:30:00,161.49,161.54,161.48,161.53,5438.0,145.4563,145.5014,145.4473,145.4924,5438.0
2018-08-28 12:35:00,161.52,161.56,161.52,161.55,3006.0,145.4834,145.5194,145.4834,145.5104,3006.0
2018-08-28 12:40:00,161.53,161.53,161.52,161.52,4639.0,145.4924,145.4924,145.4834,145.4834,4639.0
2018-08-28 12:45:00,161.52,161.59,161.51,161.59,5228.0,145.4834,145.5464,145.4744,145.5464,5228.0
2018-08-28 12:50:00,161.58,161.6,161.57,161.57,3890.0,145.5374,145.5554,145.5284,145.5284,3890.0
2018-08-28 12:55:00,161.58,161.58,161.55,161.57,1900.0,145.5374,145.5374,145.5104,145.5284,1900.0
2018-08-28 13:00:00,161.57,161.58,161.52,161.58,4156.0,145.5284,145.5374,145.4834,145.5374,4156.0
2018-08-28 13:05:00,161.58,161.6,161.56,161.57,3145.0,145.5374,145.5554,145.5194,145.5284,3145.0
2018-08-28 13:10:00,161.58,161.59,161.58,161.58,1650.0,145.5374,145.5464,145.5374,145.5374,1650.0
2018-08-28 13:15:00,161.59,161.66,161.59,161.66,2524.0,145.5464,145.6095,145.5464,145.6095,2524.0
2018-08-28 13:20:00,161.65,161.67,161.63,161.63,3427.0,145.6005,145.6185,145.5824,145.5824,3427.0
2018-08-28 13:25:00,161.63,161.63,161.47,161.49,4706.0,145.5824,145.5824,145.4383,145.4563,4706.0
2018-08-28 13:30:00,161.48,161.55,161.46,161.55,13026.0,145.4473,145.5104,145.4293,145.5104,13026.0
2018-08-28 13:35:00,161.57,161.64,161.57,161.64,3594.0,145.5284,145.5915,145.5284,145.5915,3594.0
2018-08-28 13:40:00,161.65,161.67,161.64,161.65,2750.0,145.6005,145.6185,145.5915,145.6005,2750.0
2018-08-28 13:45:00,161.65,161.67,161.64,161.67,2238.0,145.6005,145.6185,145.5915,145.6185,2238.0
2018-08-28 13:50:00,161.66,161.72,161.66,161.67,4031.0,145.6095,145.6635,145.6095,145.6185,4031.0
2018-08-28 13:55:00,161.66,161.66,161.63,161.65,2570.0,145.6095,145.6095,145.5824,145.6005,2570.0
2018-08-28 14:00:00,161.65,161.66,161.64,161.65,4776.0,145.6005,145.6095,145.5915,145.6005,4776.0
2018-08-28 14:05:00,161.65,161.68,161.65,161.67,8981.0,145.6005,145.6275,145.6005,145.6185,8981.0
2018-08-28 14:10:00,161.67,161.69,161.66,161.68,188789.0,145.6185,145.6365,145.6095,145.6275,188789.0
2018-08-28 14:15:00,161.68,161.7,161.67,161.68,7932.0,145.6275,145.6455,145.6185,145.6275,7932.0
2018-08-28 14:20:00,161.66,161.68,161.65,161.66,16081.0,145.6095,145.6275,145.6005,145.6095,16081.0
2018-08-28 14:25:00,161.66,161.7,161.66,161.68,6890.0,145.6095,145.6455,145.6095,145.6275,6890.0
2018-08-28 14:30:00,161.66,161.69,161.66,161.68,7899.0,145.6095,145.6365,145.6095,145.6275,7899.0
2018-08-28 14:35:00,161.68,161.68,161.6,161.6,31278.0,145.6275,145.6275,145.5554,145.5554,31278.0
2018-08-28 14:40:00,161.61,161.67,161.6,161.65,16424.0,145.5644,145.6185,145.5554,145.6005,16424.0
2018-08-28 14:45:00,161.66,161.69,161.65,161.68,10552.0,145.6095,145.6365,145.6005,145.6275,10552.0
2018-08-28 14:50:00,161.69,161.7,161.64,161.65,6816.0,145.6365,145.6455,145.5915,145.6005,6816.0
2018-08-28 14:55:00,161.66,161.67,161.63,161.66,9718.0,145.6095,145.6185,145.5824,145.6095,9718.0
2018-08-28 15:00:00,161.68,161.7,161.63,161.65,12137.0,145.6275,145.6455,145.5824,145.6005,12137.0
2018-08-28 15:05:00,161.64,161.68,161.63,161.67,13136.0,145.5915,145.6275,145.5824,145.6185,13136.0
2018-08-28 15:10:00,161.67,161.72,161.67,161.71,12011.0,145.6185,145.6635,145.6185,145.6545,12011.0
2018-08-28 15:15:00,161.72,161.74,161.67,161.67,6983.0,145.6635,145.6815,145.6185,145.6185,6983.0
2018-08-28 15:20:00,161.67,161.67,161.57,161.59,12094.0,145.6185,145.6185,145.5284,145.5464,12094.0
2018-08-28 15:25:00,161.59,161.64,161.59,161.63,11279.0,145.5464,145.5915,145.5464,145.5824,11279.0
2018-08-28 15:30:00,161.62,161.65,161.59,161.65,11768.0,145.5734,145.6005,145.5464,145.6005,11768.0
2018-08-28 15:35:00,161.65,161.67,161.61,161.63,12867.0,145.6005,145.6185,145.5644,145.5824,12867.0
2018-08-28 15:40:00,161.62,161.63,161.52,161.53,12055.0,145.5734,145.5824,145.4834,145.4924,12055.0
2018-08-28 15:45:00,161.53,161.54,161.5,161.5,13268.0,145.4924,145.5014,145.4654,145.4654,13268.0
2018-08-28 15:50:00,161.49,161.52,161.45,161.5,24132.0,145.4563,145.4834,145.4203,145.4654,24132.0
2018-08-28 15:55:00,161.5,161.62,161.5,161.62,53782.0,145.4654,145.5734,145.4654,145.5734,53782.0
2018-08-29 09:30:00,161.75,161.77,161.69,161.7,13515.0,145.6905,145.7085,145.6365,145.6455,13515.0
2018-08-29 09:35:00,161.77,161.77,161.68,161.75,4928.0,145.7085,145.7085,145.6275,145.6905,4928.0
2018-08-29 09:40:00,161.75,161.85,161.75,161.77,257772.0,145.6905,145.7806,145.6905,145.7085,257772.0
2018-08-29 09:45:00,161.8,161.8,161.64,161.69,10742.0,145.7356,145.7356,145.5915,145.6365,10742.0
2018-08-29 09:50:00,161.79,161.79,161.75,161.76,1800.0,145.7266,145.7266,145.6905,145.6995,1800.0
2018-08-29 09:55:00,161.75,161.78,161.75,161.78,958.0,145.6905,145.7176,145.6905,145.7176,958.0
2018-08-29 10:00:00,161.77,161.77,161.72,161.73,4102.0,145.7085,145.7085,145.6635,145.6725,4102.0
2018-08-29 10:05:00,161.68,161.83,161.68,161.8,60011.0,145.6275,145.7626,145.6275,145.7356,60011.0
2018-08-29 10:10:00,161.8,161.8,161.75,161.78,8701.0,145.7356,145.7356,145.6905,145.7176,8701.0
2018-08-29 10:15:00,161.81,161.83,161.74,161.76,11923.0,145.7446,145.7626,145.6815,145.6995,11923.0
2018-08-29 10:20:00,161.81,161.87,161.79,161.87,8832.0,145.7446,145.7986,145.7266,145.7986,8832.0
2018-08-29 10:25:00,161.87,161.97,161.85,161.97,12045.0,145.7986,145.8887,145.7806,145.8887,12045.0
2018-08-29 10:30:00,162.0,162.01,161.99,162.0,1430.0,145.9157,145.9247,145.9067,145.9157,1430.0
2018-08-29 10:35:00,162.03,162.03,161.99,162.02,2359.0,145.9427,145.9427,145.9067,145.9337,2359.0
2018-08-29 10:40:00,162.07,162.12,162.03,162.12,10710.0,145.9788,146.0238,145.9427,146.0238,10710.0
2018-08-29 10:45:00,162.17,162.2,162.16,162.2,318.0,146.0688,146.0959,146.0598,146.0959,318.0
2018-08-29 10:50:00,162.2,162.22,162.14,162.14,4000.0,146.0959,146.1139,146.0418,146.0418,4000.0
2018-08-29 10:55:00,162.13,162.21,162.11,162.21,1788.0,146.0328,146.1049,146.0148,146.1049,1788.0
2018-08-29 11:00:00,162.21,162.22,162.15,162.15,1251.0,146.1049,146.1139,146.0508,146.0508,1251.0
2018-08-29 11:05:00,162.14,162.23,162.14,162.22,3581.0,146.0418,146.1229,146.0418,146.1139,3581.0
2018-08-29 11:10:00,162.23,162.26,162.22,162.26,3312.0,146.1229,146.1499,146.1139,146.1499,3312.0
2018-08-29 11:15:00,162.3,162.39,162.3,162.34,12889.0,146.1859,146.267,146.1859,146.222,12889.0
2018-08-29 11:20:00,162.33,162.4,162.32,162.4,7931.0,146.2129,146.276,146.2039,146.276,7931.0
2018-08-29 11:25:00,162.4,162.49,162.38,162.47,16260.0,146.276,146.3571,146.258,146.339,16260.0
2018-08-29 11:30:00,162.45,162.56,162.44,162.44,24865.0,146.321,146.4201,146.312,146.312,24865.0
2018-08-29 11:35:00,162.44,162.44,162.41,162.42,5335.0,146.312,146.312,146.285,146.294,5335.0
2018-08-29 11:40:00,162.4,162.43,162.39,162.39,1000.0,146.276,146.303,146.267,146.267,1000.0
2018-08-29 11:45:00,162.39,162.4,162.35,162.39,3197.0,146.267,146.276,146.231,146.267,3197.0
2018-08-29 11:50:00,162.41,162.43,162.41,162.43,1764.0,146.285,146.303,146.285,146.303,1764.0
2018-08-29 11:55:00,162.41,162.44,162.41,162.43,1135.0,146.285,146.312,146.285,146.303,1135.0
2018-08-29 12:00:00,162.49,162.49,162.42,162.42,524.0,146.3571,146.3571,146.294,146.294,524.0
2018-08-29 12:05:00,162.42,162.51,162.42,162.5,810.0,146.294,146.3751,146.294,146.3661,810.0
2018-08-29 12:10:00,162.52,162.53,162.51,162.53,642.0,146.3841,146.3931,146.3751,146.3931,642.0
2018-08-29 12:15:00,162.58,162.58,162.53,162.54,448.0,146.4381,146.4381,146.3931,146.4021,448.0
2018-08-29 12:20:00,162.55,162.56,162.49,162.5,1707.0,146.4111,146.4201,146.3571,146.3661,1707.0
2018-08-29 12:25:00,162.5,162.52,162.48,162.52,1216.0,146.3661,146.3841,146.3481,146.3841,1216.0
2018-08-29 12:30:00,162.5,162.53,162.49,162.53,305.0,146.3661,146.3931,146.3571,146.3931,305.0
2018-08-29 12:35:00,162.54,162.54,162.52,162.52,1519.0,146.4021,146.4021,146.3841,146.3841,1519.0
2018-08-29 12:40:00,162.52,162.53,162.5,162.52,820.0,146.3841,146.3931,146.3661,146.3841,820.0
2018-08-29 12:45:00,162.52,162.52,162.5,162.51,2108.0,146.3841,146.3841,146.3661,146.3751,2108.0
2018-08-29 12:50:00,162.51,162.54,162.51,162.52,5159.0,146.3751,146.4021,146.3751,146.3841,5159.0
2018-08-29 12:55:00,162.52,162.54,162.5,162.51,2910.0,146.3841,146.4021,146.3661,146.3751,2910.0
2018-08-29 13:00:00,162.53,162.53,162.53,162.53,800.0,146.3931,146.3931,146.3931,146.3931,800.0
2018-08-29 13:05:00,162.53,162.55,162.53,162.53,500.0,146.3931,146.4111,146.3931,146.3931,500.0
2018-08-29 13:10:00,162.54,162.55,162.53,162.54,900.0,146.4021,146.4111,146.3931,146.4021,900.0
2018-08-29 13:15:00,162.51,162.52,162.51,162.51,1059.0,146.3751,146.3841,146.3751,146.3751,1059.0
2018-08-29 13:20:00,162.49,162.5,162.42,162.42,3553.0,146.3571,146.3661,146.294,146.294,3553.0
2018-08-29 13:25:00,162.44,162.45,162.43,162.45,400.0,146.312,146.321,146.303,146.321,400.0
2018-08-29 13:30:00,162.4,162.44,162.39,162.43,2136.0,146.276,146.312,146.267,146.303,2136.0
2018-08-29 13:35:00,162.44,162.44,162.4,162.41,9494.0,146.312,146.312,146.276,146.285,9494.0
2018-08-29 13:40:00,162.41,162.41,162.38,162.39,8772.0,146.285,146.285,146.258,146.267,8772.0
2018-08-29 13:45:00,162.38,162.38,162.34,162.35,3109.0,146.258,146.258,146.222,146.231,3109.0
2018-08-29 13:50:00,162.32,162.34,162.31,162.34,3505.0,146.2039,146.222,146.1949,146.222,3505.0
2018-08-29 13:55:00,162.32,162.36,162.3,162.3,6802.0,146.2039,146.24,146.1859,146.1859,6802.0
2018-08-29 14:00:00,162.31,162.35,162.3,162.34,4763.0,146.1949,146.231,146.1859,146.222,4763.0
2018-08-29 14:05:00,162.37,162.39,162.37,162.39,2236.0,146.249,146.267,146.249,146.267,2236.0
2018-08-29 14:10:00,162.4,162.42,162.4,162.42,1864.0,146.276,146.294,146.276,146.294,1864.0
2018-08-29 14:15:00,162.42,162.42,162.39,162.4,3230.0,146.294,146.294,146.267,146.276,3230.0
2018-08-29 14:20:00,162.38,162.39,162.36,162.37,8240.0,146.258,146.267,146.24,146.249,8240.0
2018-08-29 14:25:00,162.37,162.39,162.36,162.36,9537.0,146.249,146.267,146.24,146.24,9537.0
2018-08-29 14:30:00,162.37,162.39,162.35,162.39,3892.0,146.249,146.267,146.231,146.267,3892.0
2018-08-29 14:35:00,162.4,162.45,162.4,162.43,32258.0,146.276,146.321,146.276,146.303,32258.0
2018-08-29 14:40:00,162.43,162.44,162.41,162.42,1282.0,146.303,146.312,146.285,146.294,1282.0
2018-08-29 14:45:00,162.41,162.43,162.4,162.42,2114.0,146.285,146.303,146.276,146.294,2114.0
2018-08-29 14:50:00,162.44,162.44,162.41,162.43,8470.0,146.312,146.312,146.285,146.303,8470.0
2018-08-29 14:55:00,162.42,162.42,162.4,162.42,5630.0,146.294,146.294,146.276,146.294,5630.0
2018-08-29 15:00:00,162.44,162.47,162.44,162.47,1385.0,146.312,146.339,146.312,146.339,1385.0
2018-08-29 15:05:00,162.47,162.48,162.45,162.46,1806.0,146.339,146.3481,146.321,146.33,1806.0
2018-08-29 15:10:00,162.52,162.52,162.51,162.52,439.0,146.3841,146.3841,146.3751,146.3841,439.0
2018-08-29 15:15:00,162.53,162.56,162.53,162.54,2390.0,146.3931,146.4201,146.3931,146.4021,2390.0
2018-08-29 15:20:00,162.54,162.58,162.53,162.53,13308.0,146.4021,146.4381,146.3931,146.3931,13308.0
2018-08-29 15:25:00,162.53,162.58,162.53,162.57,1950.0,146.3931,146.4381,146.3931,146.4291,1950.0
2018-08-29 15:30:00,162.59,162.61,162.57,162.59,2779.0,146.4471,146.4651,146.4291,146.4471,2779.0
2018-08-29 15:35:00,162.59,162.63,162.59,162.62,4376.0,146.4471,146.4832,146.4471,146.4742,4376.0
2018-08-29 15:40:00,162.63,162.63,162.57,162.59,2392.0,146.4832,146.4832,146.4291,146.4471,2392.0
2018-08-29 15:45:00,162.59,162.61,162.55,162.57,18328.0,146.4471,146.4651,146.4111,146.4291,18328.0
2018-08-29 15:50:00,162.6,162.6,162.49,162.51,24892.0,146.4561,146.4561,146.3571,146.3751,24892.0
2018-08-29 15:55:00,162.48,162.51,162.43,162.51,27303.0,146.3481,146.3751,146.303,146.3751,27303.0
2018-08-30 09:30:00,162.18,162.29,161.87,162.19,13633.0,146.0778,146.1769,145.7986,146.0868,13633.0
2018-08-30 09:35:00,162.24,162.24,162.09,162.11,17691.0,146.1319,146.1319,145.9968,146.0148,17691.0
2018-08-30 09:40:00,162.15,162.25,162.13,162.2,6509.0,146.0508,146.1409,146.0328,146.0959,6509.0
2018-08-30 09:45:00,162.28,162.33,162.16,162.16,14707.0,146.1679,146.2129,146.0598,146.0598,14707.0
2018-08-30 09:50:00,162.13,162.17,162.13,162.13,1146.0,146.0328,146.0688,146.0328,146.0328,1146.0
2018-08-30 09:55:00,162.13,162.17,162.1,162.14,26129.0,146.0328,146.0688,146.0058,146.0418,26129.0
2018-08-30 10:00:00,162.13,162.22,162.13,162.19,4311.0,146.0328,146.1139,146.0328,146.0868,4311.0
2018-08-30 10:05:00,162.19,162.27,162.19,162.22,4281.0,146.0868,146.1589,146.0868,146.1139,4281.0
2018-08-30 10:10:00,162.19,162.24,162.15,162.24,10735.0,146.0868,146.1319,146.0508,146.1319,10735.0
2018-08-30 10:15:00,162.24,162.31,162.24,162.31,3919.0,146.1319,146.1949,146.1319,146.1949,3919.0
2018-08-30 10:20:00,162.33,162.33,162.25,162.26,6826.0,146.2129,146.2129,146.1409,146.1499,6826.0
2018-08-30 10:25:00,162.26,162.26,162.24,162.26,3816.0,146.1499,146.1499,146.1319,146.1499,3816.0
2018-08-30 10:30:00,162.25,162.35,162.17,162.35,1503.0,146.1409,146.231,146.0688,146.231,1503.0
2018-08-30 10:35:00,162.38,162.4,162.35,162.35,6700.0,146.258,146.276,146.231,146.231,6700.0
2018-08-30 10:40:00,162.36,162.38,162.28,162.3,26905.0,146.24,146.258,146.1679,146.1859,26905.0
2018-08-30 10:45:00,162.3,162.38,162.29,162.36,3419.0,146.1859,146.258,146.1769,146.24,3419.0
2018-08-30 10:50:00,162.36,162.37,162.31,162.33,3100.0,146.24,146.249,146.1949,146.2129,3100.0
2018-08-30 10:55:00,162.34,162.35,162.25,162.25,6060.0,146.222,146.231,146.1409,146.1409,6060.0
2018-08-30 11:00:00,162.29,162.39,162.29,162.34,3925.0,146.1769,146.267,146.1769,146.222,3925.0
2018-08-30 11:05:00,162.32,162.32,162.14,162.16,9790.0,146.2039,146.2039,146.0418,146.0598,9790.0
2018-08-30 11:10:00,162.18,162.19,162.11,162.13,9938.0,146.0778,146.0868,146.0148,146.0328,9938.0
2018-08-30 11:15:00,162.14,162.19,162.12,162.12,5645.0,146.0418,146.0868,146.0238,146.0238,5645.0
2018-08-30 11:20:00,162.09,162.1,162.0,162.02,14561.0,145.9968,146.0058,145.9157,145.9337,14561.0
2018-08-30 11:25:00,162.01,162.02,161.93,161.97,3450.0,145.9247,145.9337,145.8527,145.8887,3450.0
2018-08-30 11:30:00,161.97,162.05,161.97,162.0,6441.0,145.8887,145.9607,145.8887,145.9157,6441.0
2018-08-30 11:35:00,162.02,162.03,161.97,161.97,1300.0,145.9337,145.9427,145.8887,145.8887,1300.0
2018-08-30 11:40:00,161.94,162.02,161.92,161.97,3774.0,145.8617,145.9337,145.8437,145.8887,3774.0
2018-08-30 11:45:00,161.99,162.02,161.98,162.02,1800.0,145.9067,145.9337,145.8977,145.9337,1800.0
2018-08-30 11:50:00,162.03,162.07,162.03,162.07,2880.0,145.9427,145.9788,145.9427,145.9788,2880.0
2018-08-30 11:55:00,162.06,162.06,162.0,162.01,1000.0,145.9698,145.9698,145.9157,145.9247,1000.0
2018-08-30 12:00:00,162.0,162.07,162.0,162.05,2162.0,145.9157,145.9788,145.9157,145.9607,2162.0
2018-08-30 12:05:00,162.02,162.03,162.0,162.03,500.0,145.9337,145.9427,145.9157,145.9427,500.0
2018-08-30 12:10:00,161.99,162.05,161.96,162.05,12969.0,145.9067,145.9607,145.8797,145.9607,12969.0
2018-08-30 12:15:00,162.03,162.08,162.03,162.08,600.0,145.9427,145.9878,145.9427,145.9878,600.0
2018-08-30 12:20:00,162.07,162.12,162.07,162.12,1512.0,145.9788,146.0238,145.9788,146.0238,1512.0
2018-08-30 12:25:00,162.11,162.14,162.11,162.14,2500.0,146.0148,146.0418,146.0148,146.0418,2500.0
2018-08-30 12:30:00,162.12,162.18,162.11,162.18,6730.0,146.0238,146.0778,146.0148,146.0778,6730.0
2018-08-30 12:35:00,162.19,162.2,162.17,162.17,2582.0,146.0868,146.0959,146.0688,146.0688,2582.0
2018-08-30 12:40:00,162.19,162.21,162.17,162.18,4500.0,146.0868,146.1049,146.0688,146.0778,4500.0
2018-08-30 12:45:00,162.18,162.18,162.14,162.15,2450.0,146.0778,146.0778,146.0418,146.0508,2450.0
2018-08-30 12:50:00,162.18,162.27,162.18,162.25,28580.0,146.0778,146.1589,146.0778,146.1409,28580.0
2018-08-30 12:55:00,162.25,162.29,162.25,162.25,1048.0,146.1409,146.1769,146.1409,146.1409,1048.0
2018-08-30 13:00:00,162.28,162.32,162.28,162.3,5200.0,146.1679,146.2039,146.1679,146.1859,5200.0
2018-08-30 13:05:00,162.3,162.3,162.26,162.28,1708.0,146.1859,146.1859,146.1499,146.1679,1708.0
2018-08-30 13:10:00,162.3,162.32,162.27,162.28,4200.0,146.1859,146.2039,146.1589,146.1679,4200.0
2018-08-30 13:15:00,162.29,162.35,162.29,162.35,7980.0,146.1769,146.231,146.1769,146.231,7980.0
2018-08-30 13:20:00,162.36,162.37,162.35,162.35,4568.0,146.24,146.249,146.231,146.231,4568.0
2018-08-30 13:25:00,162.33,162.36,162.33,162.36,4204.0,146.2129,146.24,146.2129,146.24,4204.0
2018-08-30 13:30:00,162.36,162.37,162.35,162.37,1600.0,146.24,146.249,146.231,146.249,1600.0
2018-08-30 13:35:00,162.32,162.39,162.32,162.37,1608.0,146.2039,146.267,146.2039,146.249,1608.0
2018-08-30 13:40:00,162.38,162.38,162.32,162.35,1269.0,146.258,146.258,146.2039,146.231,1269.0
2018-08-30 13:45:00,162.36,162.4,162.36,162.38,4640.0,146.24,146.276,146.24,146.258,4640.0
2018-08-30 13:50:00,162.38,162.38,162.34,162.34,1340.0,146.258,146.258,146.222,146.222,1340.0
2018-08-30 13:55:00,162.32,162.34,162.3,162.33,17198.0,146.2039,146.222,146.1859,146.2129,17198.0
2018-08-30 14:00:00,162.34,162.37,162.33,162.37,3648.0,146.222,146.249,146.2129,146.249,3648.0
2018-08-30 14:05:00,162.38,162.39,162.22,162.22,9480.0,146.258,146.267,146.1139,146.1139,9480.0
2018-08-30 14:10:00,162.23,162.28,162.23,162.27,3923.0,146.1229,146.1679,146.1229,146.1589,3923.0
2018-08-30 14:15:00,162.27,162.28,161.81,161.81,32632.0,146.1589,146.1679,145.7446,145.7446,32632.0
2018-08-30 14:20:00,161.8,161.91,161.64,161.76,10887.0,145.7356,145.8346,145.5915,145.6995,10887.0
2018-08-30 14:25:00,161.76,161.84,161.74,161.84,4628.0,145.6995,145.7716,145.6815,145.7716,4628.0
2018-08-30 14:30:00,161.77,161.91,161.76,161.91,3431.0,145.7085,145.8346,145.6995,145.8346,3431.0
2018-08-30 14:35:00,161.89,162.0,161.89,161.96,10343.0,145.8166,145.9157,145.8166,145.8797,10343.0
2018-08-30 14:40:00,161.99,161.99,161.85,161.85,12502.0,145.9067,145.9067,145.7806,145.7806,12502.0
2018-08-30 14:45:00,161.84,161.99,161.83,161.91,6363.0,145.7716,145.9067,145.7626,145.8346,6363.0
2018-08-30 14:50:00,161.93,161.93,161.8,161.83,10265.0,145.8527,145.8527,145.7356,145.7626,10265.0
2018-08-30 14:55:00,161.82,161.82,161.72,161.72,5690.0,145.7536,145.7536,145.6635,145.6635,5690.0
2018-08-30 15:00:00,161.68,161.68,161.46,161.54,5483.0,145.6275,145.6275,145.4293,145.5014,5483.0
2018-08-30 15:05:00,161.51,161.61,161.51,161.57,6892.0,145.4744,145.5644,145.4744,145.5284,6892.0
2018-08-30 15:10:00,161.56,161.65,161.53,161.57,5942.0,145.5194,145.6005,145.4924,145.5284,5942.0
2018-08-30 15:15:00,161.46,161.62,161.46,161.59,4022.0,145.4293,145.5734,145.4293,145.5464,4022.0
2018-08-30 15:20:00,161.62,161.68,161.57,161.63,2839.0,145.5734,145.6275,145.5284,145.5824,2839.0
2018-08-30 15:25:00,161.63,161.71,161.62,161.69,2264.0,145.5824,145.6545,145.5734,145.6365,2264.0
2018-08-30 15:30:00,161.7,161.78,161.7,161.77,11255.0,145.6455,145.7176,145.6455,145.7085,11255.0
2018-08-30 15:35:00,161.79,161.79,161.63,161.66,13515.0,145.7266,145.7266,145.5824,145.6095,13515.0
2018-08-30 15:40:00,161.72,161.76,161.66,161.69,5554.0,145.6635,145.6995,145.6095,145.6365,5554.0
2018-08-30 15:45:00,161.69,161.79,161.68,161.69,9510.0,145.6365,145.7266,145.6275,145.6365,9510.0
2018-08-30 15:50:00,161.69,161.76,161.65,161.75,7405.0,145.6365,145.6995,145.6005,145.6905,7405.0
2018-08-30 15:55:00,161.77,161.87,161.73,161.81,48200.0,145.7085,145.7986,145.6725,145.7446,48200.0
2018-08-31 09:30:00,161.5,161.68,161.5,161.65,5394.0,145.4654,145.6275,145.4654,145.6005,5394.0
2018-08-31 09:35:00,161.63,161.73,161.6,161.7,4358.0,145.5824,145.6725,145.5554,145.6455,4358.0
2018-08-31 09:40:00,161.66,161.72,161.64,161.7,6600.0,145.6095,145.6635,145.5915,145.6455,6600.0
2018-08-31 09:45:00,161.69,161.78,161.68,161.75,16801.0,145.6365,145.7176,145.6275,145.6905,16801.0
2018-08-31 09:50:00,161.76,161.79,161.74,161.78,7150.0,145.6995,145.7266,145.6815,145.7176,7150.0
2018-08-31 09:55:00,161.79,161.81,161.75,161.75,13305.0,145.7266,145.7446,145.6905,145.6905,13305.0
2018-08-31 10:00:00,161.77,161.86,161.77,161.85,9194.0,145.7085,145.7896,145.7085,145.7806,9194.0
2018-08-31 10:05:00,161.88,162.02,161.88,161.92,6895.0,145.8076,145.9337,145.8076,145.8437,6895.0
2018-08-31 10:10:00,161.96,162.05,161.95,162.05,6725.0,145.8797,145.9607,145.8707,145.9607,6725.0
2018-08-31 10:15:00,162.05,162.09,162.01,162.01,3406.0,145.9607,145.9968,145.9247,145.9247,3406.0
2018-08-31 10:20:00,162.03,162.07,162.03,162.06,842.0,145.9427,145.9788,145.9427,145.9698,842.0
2018-08-31 10:25:00,162.03,162.03,161.87,161.93,9792.0,145.9427,145.9427,145.7986,145.8527,9792.0
2018-08-31 10:30:00,161.92,161.97,161.89,161.89,7587.0,145.8437,145.8887,145.8166,145.8166,7587.0
2018-08-31 10:35:00,161.91,161.93,161.91,161.92,11134.0,145.8346,145.8527,145.8346,145.8437,11134.0
2018-08-31 10:40:00,161.97,161.97,161.92,161.95,8918.0,145.8887,145.8887,145.8437,145.8707,8918.0
2018-08-31 10:45:00,161.93,161.94,161.85,161.88,13221.0,145.8527,145.8617,145.7806,145.8076,13221.0
2018-08-31 10:50:00,161.89,161.9,161.86,161.9,1021.0,145.8166,145.8256,145.7896,145.8256,1021.0
2018-08-31 10:55:00,161.9,161.93,161.87,161.91,1550.0,145.8256,145.8527,145.7986,145.8346,1550.0
2018-08-31 11:00:00,161.93,162.02,161.93,161.97,2550.0,145.8527,145.9337,145.8527,145.8887,2550.0
2018-08-31 11:05:00,161.92,161.94,161.85,161.89,4794.0,145.8437,145.8617,145.7806,145.8166,4794.0
2018-08-31 11:10:00,161.8,161.84,161.79,161.83,3028.0,145.7356,145.7716,145.7266,145.7626,3028.0
2018-08-31 11:15:00,161.8,161.85,161.77,161.83,1103.0,145.7356,145.7806,145.7085,145.7626,1103.0
2018-08-31 11:20:00,161.78,161.78,161.7,161.76,10106.0,145.7176,145.7176,145.6455,145.6995,10106.0
2018-08-31 11:25:00,161.74,161.74,161.65,161.67,3836.0,145.6815,145.6815,145.6005,145.6185,3836.0
2018-08-31 11:30:00,161.67,161.74,161.67,161.74,1600.0,145.6185,145.6815,145.6185,145.6815,1600.0
2018-08-31 11:35:00,161.66,161.77,161.64,161.77,2359.0,145.6095,145.7085,145.5915,145.7085,2359.0
2018-08-31 11:40:00,161.77,161.77,161.61,161.62,2273.0,145.7085,145.7085,145.5644,145.5734,2273.0
2018-08-31 11:45:00,161.62,161.63,161.54,161.54,1700.0,145.5734,145.5824,145.5014,145.5014,1700.0
2018-08-31 11:50:00,161.55,161.63,161.55,161.56,1712.0,145.5104,145.5824,145.5104,145.5194,1712.0
2018-08-31 11:55:00,161.59,161.59,161.53,161.57,2224.0,145.5464,145.5464,145.4924,145.5284,2224.0
2018-08-31 12:00:00,161.47,161.48,161.41,161.44,8541.0,145.4383,145.4473,145.3843,145.4113,8541.0
2018-08-31 12:05:00,161.42,161.44,161.37,161.37,4421.0,145.3933,145.4113,145.3483,145.3483,4421.0
2018-08-31 12:10:00,161.43,161.45,161.42,161.44,2960.0,145.4023,145.4203,145.3933,145.4113,2960.0
2018-08-31 12:15:00,161.43,161.52,161.43,161.52,1800.0,145.4023,145.4834,145.4023,145.4834,1800.0
2018-08-31 12:20:00,161.51,161.51,161.43,161.43,2722.0,145.4744,145.4744,145.4023,145.4023,2722.0
2018-08-31 12:25:00,161.44,161.48,161.4,161.48,1785.0,145.4113,145.4473,145.3753,145.4473,1785.0
2018-08-31 12:30:00,161.51,161.53,161.33,161.34,14116.0,145.4744,145.4924,145.3122,145.3212,14116.0
2018-08-31 12:35:00,161.37,161.44,161.37,161.41,3028.0,145.3483,145.4113,145.3483,145.3843,3028.0
2018-08-31 12:40:00,161.52,161.52,161.46,161.48,800.0,145.4834,145.4834,145.4293,145.4473,800.0
2018-08-31 12:45:00,161.54,161.55,161.5,161.52,11320.0,145.5014,145.5104,145.4654,145.4834,11320.0
2018-08-31 12:50:00,161.54,161.56,161.52,161.53,3629.0,145.5014,145.5194,145.4834,145.4924,3629.0
2018-08-31 12:55:00,161.49,161.55,161.49,161.55,2833.0,145.4563,145.5104,145.4563,145.5104,2833.0
2018-08-31 13:00:00,161.52,161.52,161.52,161.52,100.0,145.4834,145.4834,145.4834,145.4834,100.0
2018-08-31 13:05:00,161.47,161.56,161.47,161.55,923.0,145.4383,145.5194,145.4383,145.5104,923.0
2018-08-31 13:10:00,161.58,161.6,161.54,161.58,1395.0,145.5374,145.5554,145.5014,145.5374,1395.0
2018-08-31 13:15:00,161.56,161.56,161.54,161.54,1464.0,145.5194,145.5194,145.5014,145.5014,1464.0
2018-08-31 13:20:00,161.56,161.62,161.56,161.62,711.0,145.5194,145.5734,145.5194,145.5734,711.0
2018-08-31 13:25:00,161.57,161.57,161.56,161.57,325.0,145.5284,145.5284,145.5194,145.5284,325.0
2018-08-31 13:30:00,161.52,161.55,161.48,161.55,4771.0,145.4834,145.5104,145.4473,145.5104,4771.0
2018-08-31 13:35:00,161.61,161.63,161.54,161.54,3555.0,145.5644,145.5824,145.5014,145.5014,3555.0
2018-08-31 13:40:00,161.53,161.55,161.49,161.53,2076.0,145.4924,145.5104,145.4563,145.4924,2076.0
2018-08-31 13:45:00,161.54,161.54,161.54,161.54,300.0,145.5014,145.5014,145.5014,145.5014,300.0
2018-08-31 13:50:00,161.61,161.62,161.57,161.57,1131.0,145.5644,145.5734,145.5284,145.5284,1131.0
2018-08-31 13:55:00,161.58,161.59,161.58,161.59,200.0,145.5374,145.5464,145.5374,145.5464,200.0
2018-08-31 14:00:00,161.6,161.6,161.49,161.49,1568.0,145.5554,145.5554,145.4563,145.4563,1568.0
2018-08-31 14:05:00,161.51,161.51,161.47,161.47,876.0,145.4744,145.4744,145.4383,145.4383,876.0
2018-08-31 14:10:00,161.45,161.45,161.41,161.44,2540.0,145.4203,145.4203,145.3843,145.4113,2540.0
2018-08-31 14:15:00,161.43,161.44,161.42,161.42,684.0,145.4023,145.4113,145.3933,145.3933,684.0
2018-08-31 14:20:00,161.44,161.45,161.37,161.38,1412.0,145.4113,145.4203,145.3483,145.3573,1412.0
2018-08-31 14:25:00,161.4,161.45,161.39,161.44,15229.0,145.3753,145.4203,145.3663,145.4113,15229.0
2018-08-31 14:30:00,161.44,161.46,161.41,161.45,2638.0,145.4113,145.4293,145.3843,145.4203,2638.0
2018-08-31 14:35:00,161.46,161.49,161.45,161.46,1386.0,145.4293,145.4563,145.4203,145.4293,1386.0
2018-08-31 14:40:00,161.48,161.51,161.45,161.46,9329.0,145.4473,145.4744,145.4203,145.4293,9329.0
2018-08-31 14:45:00,161.47,161.53,161.47,161.53,1200.0,145.4383,145.4924,145.4383,145.4924,1200.0
2018-08-31 14:50:00,161.53,161.6,161.53,161.55,5300.0,145.4924,145.5554,145.4924,145.5104,5300.0
2018-08-31 14:55:00,161.53,161.56,161.49,161.5,7704.0,145.4924,145.5194,145.4563,145.4654,7704.0
2018-08-31 15:00:00,161.46,161.63,161.46,161.63,8520.0,145.4293,145.5824,145.4293,145.5824,8520.0
2018-08-31 15:05:00,161.63,161.66,161.63,161.63,500.0,145.5824,145.6095,145.5824,145.5824,500.0
2018-08-31 15:10:00,161.63,161.63,161.59,161.63,4450.0,145.5824,145.5824,145.5464,145.5824,4450.0
2018-08-31 15:15:00,161.64,161.7,161.64,161.69,8267.0,145.5915,145.6455,145.5915,145.6365,8267.0
2018-08-31 15:20:00,161.68,161.68,161.53,161.53,12231.0,145.6275,145.6275,145.4924,145.4924,12231.0
2018-08-31 15:25:00,161.57,161.57,161.44,161.47,4622.0,145.5284,145.5284,145.4113,145.4383,4622.0
2018-08-31 15:30:00,161.48,161.69,161.48,161.69,13529.0,145.4473,145.6365,145.4473,145.6365,13529.0
2018-08-31 15:35:00,161.71,161.83,161.7,161.81,6844.0,145.6545,145.7626,145.6455,145.7446,6844.0
2018-08-31 15:40:00,161.77,161.79,161.71,161.74,8450.0,145.7085,145.7266,145.6545,145.6815,8450.0
2018-08-31 15:45:00,161.77,161.82,161.72,161.76,14480.0,145.7085,145.7536,145.6635,145.6995,14480.0
2018-08-31 15:50:00,161.74,161.86,161.74,161.84,16796.0,145.6815,145.7896,145.6815,145.7716,16796.0
2018-08-31 15:55:00,161.87,161.96,161.82,161.82,24160.0,145.7986,145.8797,145.7536,145.7536,24160.0
2018-09-04 09:30:00,161.59,161.67,161.53,161.53,18935.0,145.5464,145.6185,145.4924,145.4924,18935.0
2018-09-04 09:35:00,161.51,161.51,161.22,161.22,8800.0,145.4744,145.4744,145.2132,145.2132,8800.0
2018-09-04 09:40:00,161.15,161.18,161.06,161.17,7065.0,145.1501,145.1771,145.069,145.1681,7065.0
2018-09-04 09:45:00,161.12,161.13,161.06,161.06,1650.0,145.1231,145.1321,145.069,145.069,1650.0
2018-09-04 09:50:00,161.07,161.17,161.07,161.17,10649.0,145.078,145.1681,145.078,145.1681,10649.0
2018-09-04 09:55:00,161.18,161.28,161.18,161.25,6400.0,145.1771,145.2672,145.1771,145.2402,6400.0
2018-09-04 10:00:00,161.29,161.46,161.28,161.45,16451.0,145.2762,145.4293,145.2672,145.4203,16451.0
2018-09-04 10:05:00,161.41,161.54,161.41,161.52,9625.0,145.3843,145.5014,145.3843,145.4834,9625.0
2018-09-04 10:10:00,161.54,161.55,161.5,161.55,1200.0,145.5014,145.5104,145.4654,145.5104,1200.0
2018-09-04 10:15:00,161.54,161.66,161.54,161.66,1830.0,145.5014,145.6095,145.5014,145.6095,1830.0
2018-09-04 10:20:00,161.64,161.76,161.62,161.65,9137.0,145.5915,145.6995,145.5734,145.6005,9137.0
2018-09-04 10:25:00,161.64,161.64,161.48,161.51,23193.0,145.5915,145.5915,145.4473,145.4744,23193.0
2018-09-04 10:30:00,161.51,161.59,161.48,161.58,29151.0,145.4744,145.5464,145.4473,145.5374,29151.0
2018-09-04 10:35:00,161.56,161.56,161.45,161.48,3038.0,145.5194,145.5194,145.4203,145.4473,3038.0
2018-09-04 10:40:00,161.56,161.61,161.54,161.54,3307.0,145.5194,145.5644,145.5014,145.5014,3307.0
2018-09-04 10:45:00,161.54,161.78,161.5,161.76,13479.0,145.5014,145.7176,145.4654,145.6995,13479.0
2018-09-04 10:50:00,161.74,161.78,161.73,161.73,4239.0,145.6815,145.7176,145.6725,145.6725,4239.0
2018-09-04 10:55:00,161.82,161.84,161.76,161.76,7679.0,145.7536,145.7716,145.6995,145.6995,7679.0
2018-09-04 11:00:00,161.74,161.75,161.68,161.74,7663.0,145.6815,145.6905,145.6275,145.6815,7663.0
2018-09-04 11:05:00,161.69,161.69,161.61,161.65,2410.0,145.6365,145.6365,145.5644,145.6005,2410.0
2018-09-04 11:10:00,161.67,161.67,161.54,161.54,4633.0,145.6185,145.6185,145.5014,145.5014,4633.0
2018-09-04 11:15:00,161.56,161.59,161.5,161.59,15785.0,145.5194,145.5464,145.4654,145.5464,15785.0
2018-09-04 11:20:00,161.59,161.62,161.54,161.54,13762.0,145.5464,145.5734,145.5014,145.5014,13762.0
2018-09-04 11:25:00,161.54,161.58,161.49,161.49,6228.0,145.5014,145.5374,145.4563,145.4563,6228.0
2018-09-04 11:30:00,161.48,161.54,161.47,161.5,3502.0,145.4473,145.5014,145.4383,145.4654,3502.0
2018-09-04 11:35:00,161.52,161.61,161.5,161.6,12560.0,145.4834,145.5644,145.4654,145.5554,12560.0
2018-09-04 11:40:00,161.57,161.57,161.35,161.37,11751.0,145.5284,145.5284,145.3302,145.3483,11751.0
2018-09-04 11:45:00,161.37,161.42,161.37,161.39,3302.0,145.3483,145.3933,145.3483,145.3663,3302.0
2018-09-04 11:50:00,161.38,161.38,161.25,161.31,4041.0,145.3573,145.3573,145.2402,145.2942,4041.0
2018-09-04 11:55:00,161.26,161.28,161.21,161.22,8384.0,145.2492,145.2672,145.2041,145.2132,8384.0
2018-09-04 12:00:00,161.24,161.26,161.15,161.15,9829.0,145.2312,145.2492,145.1501,145.1501,9829.0
2018-09-04 12:05:00,161.14,161.17,161.11,161.12,10462.0,145.1411,145.1681,145.1141,145.1231,10462.0
2018-09-04 12:10:00,161.12,161.17,161.09,161.17,4415.0,145.1231,145.1681,145.0961,145.1681,4415.0
2018-09-04 12:15:00,161.14,161.27,161.14,161.24,10105.0,145.1411,145.2582,145.1411,145.2312,10105.0
2018-09-04 12:20:00,161.24,161.24,160.99,161.0,34050.0,145.2312,145.2312,145.006,145.015,34050.0
2018-09-04 12:25:00,160.98,161.12,160.98,161.12,4666.0,144.997,145.1231,144.997,145.1231,4666.0
2018-09-04 12:30:00,161.11,161.16,161.05,161.1,212671.0,145.1141,145.1591,145.06,145.1051,212671.0
2018-09-04 12:35:00,161.09,161.14,161.07,161.12,9209.0,145.0961,145.1411,145.078,145.1231,9209.0
2018-09-04 12:40:00,161.1,161.21,161.1,161.19,6400.0,145.1051,145.2041,145.1051,145.1861,6400.0
2018-09-04 12:45:00,161.17,161.22,161.14,161.22,10765.0,145.1681,145.2132,145.1411,145.2132,10765.0
2018-09-04 12:50:00,161.19,161.25,161.18,161.25,4292.0,145.1861,145.2402,145.1771,145.2402,4292.0
2018-09-04 12:55:00,161.24,161.31,161.24,161.29,5508.0,145.2312,145.2942,145.2312,145.2762,5508.0
2018-09-04 13:00:00,161.31,161.43,161.28,161.38,37698.0,145.2942,145.4023,145.2672,145.3573,37698.0
2018-09-04 13:05:00,161.39,161.39,161.33,161.36,10747.0,145.3663,145.3663,145.3122,145.3393,10747.0
2018-09-04 13:10:00,161.37,161.39,161.34,161.36,7677.0,145.3483,145.3663,145.3212,145.3393,7677.0
2018-09-04 13:15:00,161.37,161.41,161.33,161.33,5632.0,145.3483,145.3843,145.3122,145.3122,5632.0
2018-09-04 13:20:00,161.35,161.35,161.35,161.35,100.0,145.3302,145.3302,145.3302,145.3302,100.0
2018-09-04 13:25:00,161.38,161.4,161.33,161.36,820.0,145.3573,145.3753,145.3122,145.3393,820.0
2018-09-04 13:30:00,161.38,161.45,161.37,161.43,7820.0,145.3573,145.4203,145.3483,145.4023,7820.0
2018-09-04 13:35:00,161.41,161.44,161.38,161.38,6778.0,145.3843,145.4113,145.3573,145.3573,6778.0
2018-09-04 13:40:00,161.35,161.43,161.27,161.28,23090.0,145.3302,145.4023,145.2582,145.2672,23090.0
2018-09-04 13:45:00,161.28,161.46,161.28,161.44,8108.0,145.2672,145.4293,145.2672,145.4113,8108.0
2018-09-04 13:50:00,161.47,161.54,161.46,161.48,10780.0,145.4383,145.5014,145.4293,145.4473,10780.0
2018-09-04 13:55:00,161.5,161.5,161.49,161.49,200.0,145.4654,145.4654,145.4563,145.4563,200.0
2018-09-04 14:00:00,161.51,161.52,161.49,161.51,10228.0,145.4744,145.4834,145.4563,145.4744,10228.0
2018-09-04 14:05:00,161.51,161.54,161.47,161.5,6094.0,145.4744,145.5014,145.4383,145.4654,6094.0
2018-09-04 14:10:00,161.48,161.49,161.47,161.47,1551.0,145.4473,145.4563,145.4383,145.4383,1551.0
2018-09-04 14:15:00,161.45,161.54,161.45,161.51,9853.0,145.4203,145.5014,145.4203,145.4744,9853.0
2018-09-04 14:20:00,161.5,161.62,161.5,161.62,4700.0,145.4654,145.5734,145.4654,145.5734,4700.0
2018-09-04 14:25:00,161.62,161.63,161.58,161.62,1500.0,145.5734,145.5824,145.5374,145.5734,1500.0
2018-09-04 14:30:00,161.56,161.63,161.55,161.62,2326.0,145.5194,145.5824,145.5104,145.5734,2326.0
2018-09-04 14:35:00,161.64,161.65,161.64,161.64,552.0,145.5915,145.6005,145.5915,145.5915,552.0
2018-09-04 14:40:00,161.65,161.68,161.63,161.66,1550.0,145.6005,145.6275,145.5824,145.6095,1550.0
2018-09-04 14:45:00,161.67,161.67,161.55,161.58,5640.0,145.6185,145.6185,145.5104,145.5374,5640.0
2018-09-04 14:50:00,161.58,161.64,161.58,161.64,5832.0,145.5374,145.5915,145.5374,145.5915,5832.0
2018-09-04 14:55:00,161.67,161.72,161.64,161.67,8145.0,145.6185,145.6635,145.5915,145.6185,8145.0
2018-09-04 15:00:00,161.64,161.64,161.6,161.61,1600.0,145.5915,145.5915,145.5554,145.5644,1600.0
2018-09-04 15:05:00,161.64,161.7,161.62,161.7,1732.0,145.5915,145.6455,145.5734,145.6455,1732.0
2018-09-04 15:10:00,161.68,161.68,161.6,161.62,1333.0,145.6275,145.6275,145.5554,145.5734,1333.0
2018-09-04 15:15:00,161.62,161.63,161.56,161.57,2608.0,145.5734,145.5824,145.5194,145.5284,2608.0
2018-09-04 15:20:00,161.56,161.62,161.56,161.57,2826.0,145.5194,145.5734,145.5194,145.5284,2826.0
2018-09-04 15:25:00,161.53,161.59,161.53,161.57,2900.0,145.4924,145.5464,145.4924,145.5284,2900.0
2018-09-04 15:30:00,161.57,161.6,161.55,161.59,4352.0,145.5284,145.5554,145.5104,145.5464,4352.0
2018-09-04 15:35:00,161.58,161.6,161.53,161.58,26445.0,145.5374,145.5554,145.4924,145.5374,26445.0
2018-09-04 15:40:00,161.58,161.58,161.48,161.5,7633.0,145.5374,145.5374,145.4473,145.4654,7633.0
2018-09-04 15:45:00,161.47,161.55,161.44,161.48,17947.0,145.4383,145.5104,145.4113,145.4473,17947.0
2018-09-04 15:50:00,161.49,161.51,161.39,161.44,8388.0,145.4563,145.4744,145.3663,145.4113,8388.0
2018-09-04 15:55:00,161.45,161.66,161.44,161.64,15777.0,145.4203,145.6095,145.4113,145.5915,15777.0
2018-09-05 09:30:00,161.41,161.41,161.23,161.23,4789.0,145.3843,145.3843,145.2222,145.2222,4789.0
2018-09-05 09:35:00,161.23,161.33,161.23,161.33,1300.0,145.2222,145.3122,145.2222,145.3122,1300.0
2018-09-05 09:40:00,161.36,161.38,161.3,161.35,3258.0,145.3393,145.3573,145.2852,145.3302,3258.0
2018-09-05 09:45:00,161.37,161.46,161.37,161.43,10560.0,145.3483,145.4293,145.3483,145.4023,10560.0
2018-09-05 09:50:00,161.42,161.42,161.18,161.24,5473.0,145.3933,145.3933,145.1771,145.2312,5473.0
2018-09-05 09:55:00,161.26,161.26,161.0,161.03,4843.0,145.2492,145.2492,145.015,145.042,4843.0
2018-09-05 10:00:00,161.02,161.09,160.93,161.04,8827.0,145.033,145.0961,144.9519,145.051,8827.0
2018-09-05 10:05:00,161.01,161.1,160.98,161.07,7613.0,145.024,145.1051,144.997,145.078,7613.0
2018-09-05 10:10:00,161.07,161.07,160.81,160.81,8477.0,145.078,145.078,144.8439,144.8439,8477.0
2018-09-05 10:15:00,160.82,160.9,160.76,160.76,14586.0,144.8529,144.9249,144.7988,144.7988,14586.0
2018-09-05 10:20:00,160.71,160.72,160.43,160.46,12694.0,144.7538,144.7628,144.5016,144.5286,12694.0
2018-09-05 10:25:00,160.44,160.76,160.44,160.76,14961.0,144.5106,144.7988,144.5106,144.7988,14961.0
2018-09-05 10:30:00,160.78,160.78,160.5,160.5,10818.0,144.8168,144.8168,144.5646,144.5646,10818.0
2018-09-05 10:35:00,160.5,160.61,160.47,160.56,6144.0,144.5646,144.6637,144.5376,144.6187,6144.0
2018-09-05 10:40:00,160.48,160.7,160.45,160.7,3470.0,144.5466,144.7448,144.5196,144.7448,3470.0
2018-09-05 10:45:00,160.67,160.88,160.67,160.82,10501.0,144.7178,144.9069,144.7178,144.8529,10501.0
2018-09-05 10:50:00,160.79,160.84,160.74,160.79,6113.0,144.8258,144.8709,144.7808,144.8258,6113.0
2018-09-05 10:55:00,160.85,160.94,160.83,160.92,51492.0,144.8799,144.961,144.8619,144.9429,51492.0
2018-09-05 11:00:00,160.87,160.9,160.83,160.83,1562.0,144.8979,144.9249,144.8619,144.8619,1562.0
2018-09-05 11:05:00,160.86,160.86,160.78,160.85,734.0,144.8889,144.8889,144.8168,144.8799,734.0
2018-09-05 11:10:00,160.8,160.83,160.74,160.75,8549.0,144.8349,144.8619,144.7808,144.7898,8549.0
2018-09-05 11:15:00,160.71,160.89,160.71,160.88,5760.0,144.7538,144.9159,144.7538,144.9069,5760.0
2018-09-05 11:20:00,160.9,160.98,160.83,160.83,4583.0,144.9249,144.997,144.8619,144.8619,4583.0
2018-09-05 11:25:00,160.86,160.86,160.64,160.64,6771.0,144.8889,144.8889,144.6907,144.6907,6771.0
2018-09-05 11:30:00,160.68,160.75,160.59,160.75,3886.0,144.7268,144.7898,144.6457,144.7898,3886.0
2018-09-05 11:35:00,160.63,160.79,160.63,160.79,1749.0,144.6817,144.8258,144.6817,144.8258,1749.0
2018-09-05 11:40:00,160.79,160.79,160.73,160.77,1614.0,144.8258,144.8258,144.7718,144.8078,1614.0
2018-09-05 11:45:00,160.79,160.84,160.79,160.84,2593.0,144.8258,144.8709,144.8258,144.8709,2593.0
2018-09-05 11:50:00,160.9,161.02,160.9,161.02,12294.0,144.9249,145.033,144.9249,145.033,12294.0
2018-09-05 11:55:00,160.98,160.98,160.95,160.95,1600.0,144.997,144.997,144.97,144.97,1600.0
2018-09-05 12:00:00,161.04,161.13,161.04,161.11,8721.0,145.051,145.1321,145.051,145.1141,8721.0
2018-09-05 12:05:00,161.06,161.07,161.04,161.06,3823.0,145.069,145.078,145.051,145.069,3823.0
2018-09-05 12:10:00,161.09,161.09,161.0,161.0,5300.0,145.0961,145.0961,145.015,145.015,5300.0
2018-09-05 12:15:00,161.01,161.08,161.01,161.08,2500.0,145.024,145.0871,145.024,145.0871,2500.0
2018-09-05 12:20:00,161.13,161.13,161.06,161.07,6400.0,145.1321,145.1321,145.069,145.078,6400.0
2018-09-05 12:25:00,161.03,161.09,161.02,161.06,1400.0,145.042,145.0961,145.033,145.069,1400.0
2018-09-05 12:30:00,161.15,161.24,161.15,161.22,13935.0,145.1501,145.2312,145.1501,145.2132,13935.0
2018-09-05 12:35:00,161.24,161.25,161.21,161.24,6499.0,145.2312,145.2402,145.2041,145.2312,6499.0
2018-09-05 12:40:00,161.22,161.22,161.16,161.16,1000.0,145.2132,145.2132,145.1591,145.1591,1000.0
2018-09-05 12:45:00,161.14,161.19,161.14,161.16,1029.0,145.1411,145.1861,145.1411,145.1591,1029.0
2018-09-05 12:50:00,161.17,161.17,161.07,161.12,5470.0,145.1681,145.1681,145.078,145.1231,5470.0
2018-09-05 12:55:00,161.11,161.13,160.99,160.99,4707.0,145.1141,145.1321,145.006,145.006,4707.0
2018-09-05 13:00:00,160.97,161.03,160.97,161.01,1366.0,144.988,145.042,144.988,145.024,1366.0
2018-09-05 13:05:00,161.02,161.11,161.0,161.11,4447.0,145.033,145.1141,145.015,145.1141,4447.0
2018-09-05 13:10:00,161.09,161.19,161.08,161.18,2516.0,145.0961,145.1861,145.0871,145.1771,2516.0
2018-09-05 13:15:00,161.18,161.25,161.18,161.25,828.0,145.1771,145.2402,145.1771,145.2402,828.0
2018-09-05 13:20:00,161.26,161.29,161.24,161.24,3315.0,145.2492,145.2762,145.2312,145.2312,3315.0
2018-09-05 13:25:00,161.22,161.23,161.19,161.23,5231.0,145.2132,145.2222,145.1861,145.2222,5231.0
2018-09-05 13:30:00,161.28,161.36,161.28,161.33,5579.0,145.2672,145.3393,145.2672,145.3122,5579.0
2018-09-05 13:35:00,161.31,161.32,161.25,161.26,5402.0,145.2942,145.3032,145.2402,145.2492,5402.0
2018-09-05 13:40:00,161.26,161.26,161.18,161.22,5236.0,145.2492,145.2492,145.1771,145.2132,5236.0
2018-09-05 13:45:00,161.21,161.21,161.13,161.15,1668.0,145.2041,145.2041,145.1321,145.1501,1668.0
2018-09-05 13:50:00,161.13,161.19,161.13,161.17,2609.0,145.1321,145.1861,145.1321,145.1681,2609.0
2018-09-05 13:55:00,161.15,161.17,161.11,161.13,1977.0,145.1501,145.1681,145.1141,145.1321,1977.0
2018-09-05 14:00:00,161.18,161.2,161.12,161.12,3017.0,145.1771,145.1951,145.1231,145.1231,3017.0
2018-09-05 14:05:00,161.15,161.16,161.05,161.1,211648.0,145.1501,145.1591,145.06,145.1051,211648.0
2018-09-05 14:10:00,161.1,161.1,161.04,161.09,5877.0,145.1051,145.1051,145.051,145.0961,5877.0
2018-09-05 14:15:00,161.08,161.18,161.07,161.18,8140.0,145.0871,145.1771,145.078,145.1771,8140.0
2018-09-05 14:20:00,161.21,161.21,161.16,161.16,2663.0,145.2041,145.2041,145.1591,145.1591,2663.0
2018-09-05 14:25:00,161.19,161.19,161.14,161.14,4910.0,145.1861,145.1861,145.1411,145.1411,4910.0
2018-09-05 14:30:00,161.15,161.19,161.13,161.16,5510.0,145.1501,145.1861,145.1321,145.1591,5510.0
2018-09-05 14:35:00,161.15,161.26,161.13,161.24,5635.0,145.1501,145.2492,145.1321,145.2312,5635.0
2018-09-05 14:40:00,161.22,161.24,161.2,161.2,6177.0,145.2132,145.2312,145.1951,145.1951,6177.0
2018-09-05 14:45:00,161.21,161.22,161.14,161.14,1516.0,145.2041,145.2132,145.1411,145.1411,1516.0
2018-09-05 14:50:00,161.1,161.1,161.03,161.06,2453.0,145.1051,145.1051,145.042,145.069,2453.0
2018-09-05 14:55:00,161.06,161.15,161.06,161.11,6252.0,145.069,145.1501,145.069,145.1141,6252.0
2018-09-05 15:00:00,161.13,161.16,161.09,161.15,3706.0,145.1321,145.1591,145.0961,145.1501,3706.0
2018-09-05 15:05:00,161.15,161.15,161.09,161.09,2250.0,145.1501,145.1501,145.0961,145.0961,2250.0
2018-09-05 15:10:00,161.09,161.15,161.04,161.14,1800.0,145.0961,145.1501,145.051,145.1411,1800.0
2018-09-05 15:15:00,161.15,161.26,161.15,161.21,14066.0,145.1501,145.2492,145.1501,145.2041,14066.0
2018-09-05 15:20:00,161.19,161.19,161.12,161.16,3465.0,145.1861,145.1861,145.1231,145.1591,3465.0
2018-09-05 15:25:00,161.15,161.15,161.1,161.1,600.0,145.1501,145.1501,145.1051,145.1051,600.0
2018-09-05 15:30:00,161.16,161.16,161.12,161.16,7944.0,145.1591,145.1591,145.1231,145.1591,7944.0
2018-09-05 15:35:00,161.16,161.16,161.09,161.13,2277.0,145.1591,145.1591,145.0961,145.1321,2277.0
2018-09-05 15:40:00,161.12,161.16,161.03,161.04,8099.0,145.1231,145.1591,145.042,145.051,8099.0
2018-09-05 15:45:00,161.01,161.07,160.96,160.96,26636.0,145.024,145.078,144.979,144.979,26636.0
2018-09-05 15:50:00,160.93,161.03,160.89,161.01,41286.0,144.9519,145.042,144.9159,145.024,41286.0
2018-09-05 15:55:00,161.02,161.19,161.02,161.16,150782.0,145.033,145.1861,145.033,145.1591,150782.0
2018-09-06 09:30:00,161.15,161.31,161.14,161.19,34893.0,145.1501,145.2942,145.1411,145.1861,34893.0
2018-09-06 09:35:00,161.23,161.27,161.01,161.02,14677.0,145.2222,145.2582,145.024,145.033,14677.0
2018-09-06 09:40:00,161.06,161.08,160.95,161.02,5458.0,145.069,145.0871,144.97,145.033,5458.0
2018-09-06 09:45:00,161.14,161.35,161.14,161.31,18133.0,145.1411,145.3302,145.1411,145.2942,18133.0
2018-09-06 09:50:00,161.27,161.31,161.22,161.25,7376.0,145.2582,145.2942,145.2132,145.2402,7376.0
2018-09-06 09:55:00,161.27,161.44,161.23,161.43,14025.0,145.2582,145.4113,145.2222,145.4023,14025.0
2018-09-06 10:00:00,161.42,161.42,161.23,161.25,8466.0,145.3933,145.3933,145.2222,145.2402,8466.0
2018-09-06 10:05:00,161.2,161.2,161.04,161.06,1881.0,145.1951,145.1951,145.051,145.069,1881.0
2018-09-06 10:10:00,161.0,161.0,160.71,160.8,6472.0,145.015,145.015,144.7538,144.8349,6472.0
2018-09-06 10:15:00,160.74,160.85,160.74,160.83,11072.0,144.7808,144.8799,144.7808,144.8619,11072.0
2018-09-06 10:20:00,160.84,160.89,160.69,160.75,10326.0,144.8709,144.9159,144.7358,144.7898,10326.0
2018-09-06 10:25:00,160.8,160.89,160.73,160.89,10203.0,144.8349,144.9159,144.7718,144.9159,10203.0
2018-09-06 10:30:00,160.88,160.88,160.7,160.71,4674.0,144.9069,144.9069,144.7448,144.7538,4674.0
2018-09-06 10:35:00,160.68,160.7,160.62,160.68,5288.0,144.7268,144.7448,144.6727,144.7268,5288.0
2018-09-06 10:40:00,160.71,160.74,160.56,160.66,1902.0,144.7538,144.7808,144.6187,144.7088,1902.0
2018-09-06 10:45:00,160.63,160.63,160.31,160.31,17352.0,144.6817,144.6817,144.3935,144.3935,17352.0
2018-09-06 10:50:00,160.35,160.36,160.26,160.32,4129.0,144.4295,144.4385,144.3485,144.4025,4129.0
2018-09-06 10:55:00,160.29,160.54,160.26,160.4,27151.0,144.3755,144.6007,144.3485,144.4746,27151.0
2018-09-06 11:00:00,160.42,160.42,160.2,160.2,2483.0,144.4926,144.4926,144.2944,144.2944,2483.0
2018-09-06 11:05:00,160.2,160.2,160.08,160.19,12349.0,144.2944,144.2944,144.1863,144.2854,12349.0
2018-09-06 11:10:00,160.16,160.27,160.13,160.15,10495.0,144.2584,144.3575,144.2314,144.2494,10495.0
2018-09-06 11:15:00,160.14,160.23,160.12,160.15,3160.0,144.2404,144.3214,144.2224,144.2494,3160.0
2018-09-06 11:20:00,160.14,160.31,160.08,160.3,4440.0,144.2404,144.3935,144.1863,144.3845,4440.0
2018-09-06 11:25:00,160.33,160.38,160.31,160.32,2800.0,144.4115,144.4566,144.3935,144.4025,2800.0
2018-09-06 11:30:00,160.32,160.4,160.29,160.4,12488.0,144.4025,144.4746,144.3755,144.4746,12488.0
2018-09-06 11:35:00,160.36,160.39,160.28,160.33,7366.0,144.4385,144.4656,144.3665,144.4115,7366.0
2018-09-06 11:40:00,160.35,160.42,160.29,160.29,5027.0,144.4295,144.4926,144.3755,144.3755,5027.0
2018-09-06 11:45:00,160.26,160.46,160.26,160.46,8356.0,144.3485,144.5286,144.3485,144.5286,8356.0
2018-09-06 11:50:00,160.44,160.49,160.42,160.47,4067.0,144.5106,144.5556,144.4926,144.5376,4067.0
2018-09-06 11:55:00,160.4,160.55,160.35,160.47,36342.0,144.4746,144.6097,144.4295,144.5376,36342.0
2018-09-06 12:00:00,160.43,160.45,160.4,160.4,13207.0,144.5016,144.5196,144.4746,144.4746,13207.0
2018-09-06 12:05:00,160.39,160.47,160.38,160.47,5012.0,144.4656,144.5376,144.4566,144.5376,5012.0
2018-09-06 12:10:00,160.46,160.46,160.36,160.36,4340.0,144.5286,144.5286,144.4385,144.4385,4340.0
2018-09-06 12:15:00,160.37,160.43,160.36,160.37,900.0,144.4475,144.5016,144.4385,144.4475,900.0
2018-09-06 12:20:00,160.33,160.42,160.32,160.38,8034.0,144.4115,144.4926,144.4025,144.4566,8034.0
2018-09-06 12:25:00,160.36,160.38,160.32,160.38,800.0,144.4385,144.4566,144.4025,144.4566,800.0
2018-09-06 12:30:00,160.35,160.38,160.32,160.32,2628.0,144.4295,144.4566,144.4025,144.4025,2628.0
2018-09-06 12:35:00,160.27,160.32,160.19,160.2,2412.0,144.3575,144.4025,144.2854,144.2944,2412.0
2018-09-06 12:40:00,160.21,160.32,160.21,160.32,2668.0,144.3034,144.4025,144.3034,144.4025,2668.0
2018-09-06 12:45:00,160.32,160.38,160.29,160.29,10270.0,144.4025,144.4566,144.3755,144.3755,10270.0
2018-09-06 12:50:00,160.28,160.28,160.2,160.2,2144.0,144.3665,144.3665,144.2944,144.2944,2144.0
2018-09-06 12:55:00,160.18,160.18,160.18,160.18,660.0,144.2764,144.2764,144.2764,144.2764,660.0
2018-09-06 13:00:00,160.13,160.13,159.99,160.01,4128.0,144.2314,144.2314,144.1053,144.1233,4128.0
2018-09-06 13:05:00,160.02,160.14,160.02,160.11,3998.0,144.1323,144.2404,144.1323,144.2134,3998.0
2018-09-06 13:10:00,160.04,160.18,160.02,160.18,8542.0,144.1503,144.2764,144.1323,144.2764,8542.0
2018-09-06 13:15:00,160.19,160.33,160.19,160.33,2189.0,144.2854,144.4115,144.2854,144.4115,2189.0
2018-09-06 13:20:00,160.32,160.34,160.31,160.32,1313.0,144.4025,144.4205,144.3935,144.4025,1313.0
2018-09-06 13:25:00,160.34,160.35,160.27,160.28,207599.0,144.4205,144.4295,144.3575,144.3665,207599.0
2018-09-06 13:30:00,160.25,160.33,160.25,160.28,7586.0,144.3395,144.4115,144.3395,144.3665,7586.0
2018-09-06 13:35:00,160.32,160.41,160.31,160.34,6805.0,144.4025,144.4836,144.3935,144.4205,6805.0
2018-09-06 13:40:00,160.35,160.49,160.33,160.46,7395.0,144.4295,144.5556,144.4115,144.5286,7395.0
2018-09-06 13:45:00,160.47,160.5,160.41,160.41,1027.0,144.5376,144.5646,144.4836,144.4836,1027.0
2018-09-06 13:50:00,160.39,160.39,160.36,160.36,500.0,144.4656,144.4656,144.4385,144.4385,500.0
2018-09-06 13:55:00,160.39,160.41,160.33,160.35,1106.0,144.4656,144.4836,144.4115,144.4295,1106.0
2018-09-06 14:00:00,160.38,160.47,160.36,160.4,3717.0,144.4566,144.5376,144.4385,144.4746,3717.0
2018-09-06 14:05:00,160.37,160.37,160.31,160.36,700.0,144.4475,144.4475,144.3935,144.4385,700.0
2018-09-06 14:10:00,160.42,160.53,160.42,160.49,6636.0,144.4926,144.5917,144.4926,144.5556,6636.0
2018-09-06 14:15:00,160.48,160.49,160.43,160.49,1125.0,144.5466,144.5556,144.5016,144.5556,1125.0
2018-09-06 14:20:00,160.47,160.48,160.34,160.38,2541.0,144.5376,144.5466,144.4205,144.4566,2541.0
2018-09-06 14:25:00,160.36,160.43,160.34,160.35,5024.0,144.4385,144.5016,144.4205,144.4295,5024.0
2018-09-06 14:30:00,160.47,160.55,160.38,160.55,63970.0,144.5376,144.6097,144.4566,144.6097,63970.0
2018-09-06 14:35:00,160.57,160.58,160.49,160.51,1100.0,144.6277,144.6367,144.5556,144.5736,1100.0
2018-09-06 14:40:00,160.53,160.58,160.49,160.56,3852.0,144.5917,144.6367,144.5556,144.6187,3852.0
2018-09-06 14:45:00,160.6,160.65,160.58,160.59,5809.0,144.6547,144.6997,144.6367,144.6457,5809.0
2018-09-06 14:50:00,160.57,160.58,160.51,160.54,11263.0,144.6277,144.6367,144.5736,144.6007,11263.0
2018-09-06 14:55:00,160.55,160.57,160.52,160.53,13572.0,144.6097,144.6277,144.5827,144.5917,13572.0
2018-09-06 15:00:00,160.53,160.73,160.52,160.71,9887.0,144.5917,144.7718,144.5827,144.7538,9887.0
2018-09-06 15:05:00,160.7,160.84,160.7,160.79,2950.0,144.7448,144.8709,144.7448,144.8258,2950.0
2018-09-06 15:10:00,160.81,160.88,160.79,160.87,6475.0,144.8439,144.9069,144.8258,144.8979,6475.0
2018-09-06 15:15:00,160.85,160.88,160.71,160.71,105293.0,144.8799,144.9069,144.7538,144.7538,105293.0
2018-09-06 15:20:00,160.74,160.77,160.74,160.75,24737.0,144.7808,144.8078,144.7808,144.7898,24737.0
2018-09-06 15:25:00,160.75,160.86,160.74,160.86,20476.0,144.7898,144.8889,144.7808,144.8889,20476.0
2018-09-06 15:30:00,160.86,160.89,160.77,160.78,50844.0,144.8889,144.9159,144.8078,144.8168,50844.0
2018-09-06 15:35:00,160.78,160.81,160.76,160.78,5178.0,144.8168,144.8439,144.7988,144.8168,5178.0
2018-09-06 15:40:00,160.79,160.8,160.67,160.68,9362.0,144.8258,144.8349,144.7178,144.7268,9362.0
2018-09-06 15:45:00,160.66,160.75,160.65,160.72,15137.0,144.7088,144.7898,144.6997,144.7628,15137.0
2018-09-06 15:50:00,160.69,160.74,160.65,160.68,17560.0,144.7358,144.7808,144.6997,144.7268,17560.0
2018-09-06 15:55:00,160.69,160.73,160.58,160.63,37100.0,144.7358,144.7718,144.6367,144.6817,37100.0
2018-09-07 09:30:00,160.05,160.12,159.85,160.0,11945.0,144.1593,144.2224,143.9792,144.1143,11945.0
2018-09-07 09:35:00,160.01,160.12,159.9,160.12,2482.0,144.1233,144.2224,144.0242,144.2224,2482.0
2018-09-07 09:40:00,160.1,160.22,160.06,160.12,8653.0,144.2044,144.3124,144.1683,144.2224,8653.0
2018-09-07 09:45:00,160.15,160.3,160.13,160.21,8671.0,144.2494,144.3845,144.2314,144.3034,8671.0
2018-09-07 09:50:00,160.23,160.49,160.23,160.49,2259.0,144.3214,144.5556,144.3214,144.5556,2259.0
2018-09-07 09:55:00,160.49,160.54,160.36,160.39,7612.0,144.5556,144.6007,144.4385,144.4656,7612.0
2018-09-07 10:00:00,160.39,160.54,160.38,160.54,2315.0,144.4656,144.6007,144.4566,144.6007,2315.0
2018-09-07 10:05:00,160.57,160.58,160.46,160.54,9661.0,144.6277,144.6367,144.5286,144.6007,9661.0
2018-09-07 10:10:00,160.53,160.72,160.53,160.66,9540.0,144.5917,144.7628,144.5917,144.7088,9540.0
2018-09-07 10:15:00,160.57,160.59,160.57,160.57,1624.0,144.6277,144.6457,144.6277,144.6277,1624.0
2018-09-07 10:20:00,160.58,160.72,160.58,160.72,11771.0,144.6367,144.7628,144.6367,144.7628,11771.0
2018-09-07 10:25:00,160.76,160.76,160.59,160.59,1546.0,144.7988,144.7988,144.6457,144.6457,1546.0
2018-09-07 10:30:00,160.62,160.66,160.6,160.66,1032.0,144.6727,144.7088,144.6547,144.7088,1032.0
2018-09-07 10:35:00,160.64,160.68,160.53,160.55,26945.0,144.6907,144.7268,144.5917,144.6097,26945.0
2018-09-07 10:40:00,160.54,160.61,160.52,160.6,1298.0,144.6007,144.6637,144.5827,144.6547,1298.0
2018-09-07 10:45:00,160.65,160.81,160.65,160.79,1311.0,144.6997,144.8439,144.6997,144.8258,1311.0
2018-09-07 10:50:00,160.79,160.8,160.76,160.76,575.0,144.8258,144.8349,144.7988,144.7988,575.0
2018-09-07 10:55:00,160.78,160.81,160.74,160.74,1206.0,144.8168,144.8439,144.7808,144.7808,1206.0
2018-09-07 11:00:00,160.74,160.74,160.66,160.66,1300.0,144.7808,144.7808,144.7088,144.7088,1300.0
2018-09-07 11:05:00,160.66,160.78,160.63,160.77,2100.0,144.7088,144.8168,144.6817,144.8078,2100.0
2018-09-07 11:10:00,160.71,160.73,160.69,160.71,1688.0,144.7538,144.7718,144.7358,144.7538,1688.0
2018-09-07 11:15:00,160.73,160.79,160.73,160.73,4470.0,144.7718,144.8258,144.7718,144.7718,4470.0
2018-09-07 11:20:00,160.75,160.75,160.66,160.67,2317.0,144.7898,144.7898,144.7088,144.7178,2317.0
2018-09-07 11:25:00,160.63,160.69,160.63,160.69,1786.0,144.6817,144.7358,144.6817,144.7358,1786.0
2018-09-07 11:30:00,160.79,160.83,160.72,160.83,5169.0,144.8258,144.8619,144.7628,144.8619,5169.0
2018-09-07 11:35:00,160.85,160.93,160.84,160.9,9003.0,144.8799,144.9519,144.8709,144.9249,9003.0
2018-09-07 11:40:00,160.91,160.91,160.85,160.85,309.0,144.9339,144.9339,144.8799,144.8799,309.0
2018-09-07 11:45:00,160.86,160.86,160.77,160.79,1800.0,144.8889,144.8889,144.8078,144.8258,1800.0
2018-09-07 11:50:00,160.81,160.81,160.75,160.76,4058.0,144.8439,144.8439,144.7898,144.7988,4058.0
2018-09-07 11:55:00,160.75,160.77,160.6,160.6,20293.0,144.7898,144.8078,144.6547,144.6547,20293.0
2018-09-07 12:00:00,160.63,160.64,160.51,160.54,6653.0,144.6817,144.6907,144.5736,144.6007,6653.0
2018-09-07 12:05:00,160.49,160.53,160.07,160.11,26331.0,144.5556,144.5917,144.1773,144.2134,26331.0
2018-09-07 12:10:00,160.07,160.33,160.07,160.32,6603.0,144.1773,144.4115,144.1773,144.4025,6603.0
2018-09-07 12:15:00,160.27,160.27,160.13,160.19,15847.0,144.3575,144.3575,144.2314,144.2854,15847.0
2018-09-07 12:20:00,160.25,160.25,160.16,160.16,2682.0,144.3395,144.3395,144.2584,144.2584,2682.0
2018-09-07 12:25:00,160.11,160.12,160.04,160.04,1500.0,144.2134,144.2224,144.1503,144.1503,1500.0
2018-09-07 12:30:00,160.11,160.23,160.11,160.12,16045.0,144.2134,144.3214,144.2134,144.2224,16045.0
2018-09-07 12:35:00,160.1,160.13,160.08,160.1,3314.0,144.2044,144.2314,144.1863,144.2044,3314.0
2018-09-07 12:40:00,160.12,160.12,159.93,159.97,4089.0,144.2224,144.2224,144.0512,144.0873,4089.0
2018-09-07 12:45:00,159.97,160.25,159.97,160.23,3866.0,144.0873,144.3395,144.0873,144.3214,3866.0
2018-09-07 12:50:00,160.24,160.32,160.24,160.3,900.0,144.3305,144.4025,144.3305,144.3845,900.0
2018-09-07 12:55:00,160.29,160.32,160.29,160.29,2108.0,144.3755,144.4025,144.3755,144.3755,2108.0
2018-09-07 13:00:00,160.28,160.3,160.23,160.24,1424.0,144.3665,144.3845,144.3214,144.3305,1424.0
2018-09-07 13:05:00,160.2,160.21,160.16,160.16,524.0,144.2944,144.3034,144.2584,144.2584,524.0
2018-09-07 13:10:00,160.12,160.14,160.05,160.05,591.0,144.2224,144.2404,144.1593,144.1593,591.0
2018-09-07 13:15:00,160.07,160.1,160.02,160.02,1100.0,144.1773,144.2044,144.1323,144.1323,1100.0
2018-09-07 13:20:00,160.02,160.08,160.02,160.08,300.0,144.1323,144.1863,144.1323,144.1863,300.0
2018-09-07 13:25:00,160.07,160.17,160.05,160.17,1625.0,144.1773,144.2674,144.1593,144.2674,1625.0
2018-09-07 13:30:00,160.21,160.21,160.15,160.16,3121.0,144.3034,144.3034,144.2494,144.2584,3121.0
2018-09-07 13:35:00,160.12,160.12,160.05,160.06,5352.0,144.2224,144.2224,144.1593,144.1683,5352.0
2018-09-07 13:40:00,160.03,160.03,160.02,160.03,1172.0,144.1413,144.1413,144.1323,144.1413,1172.0
2018-09-07 13:45:00,160.05,160.1,160.05,160.09,735.0,144.1593,144.2044,144.1593,144.1953,735.0
2018-09-07 13:50:00,160.13,160.14,160.11,160.11,714.0,144.2314,144.2404,144.2134,144.2134,714.0
2018-09-07 13:55:00,160.05,160.09,160.05,160.07,944.0,144.1593,144.1953,144.1593,144.1773,944.0
2018-09-07 14:00:00,160.03,160.12,160.03,160.09,1012.0,144.1413,144.2224,144.1413,144.1953,1012.0
2018-09-07 14:05:00,160.05,160.08,160.05,160.07,527.0,144.1593,144.1863,144.1593,144.1773,527.0
2018-09-07 14:10:00,160.09,160.29,160.09,160.29,5359.0,144.1953,144.3755,144.1953,144.3755,5359.0
2018-09-07 14:15:00,160.29,160.29,160.18,160.18,2900.0,144.3755,144.3755,144.2764,144.2764,2900.0
2018-09-07 14:20:00,160.19,160.2,160.19,160.19,301.0,144.2854,144.2944,144.2854,144.2854,301.0
2018-09-07 14:25:00,160.25,160.4,160.22,160.39,472768.0,144.3395,144.4746,144.3124,144.4656,472768.0
2018-09-07 14:30:00,160.38,160.38,160.27,160.29,22114.0,144.4566,144.4566,144.3575,144.3755,22114.0
2018-09-07 14:35:00,160.29,160.31,160.27,160.31,2737.0,144.3755,144.3935,144.3575,144.3935,2737.0
2018-09-07 14:40:00,160.32,160.34,160.3,160.32,3001.0,144.4025,144.4205,144.3845,144.4025,3001.0
2018-09-07 14:45:00,160.36,160.36,160.33,160.34,900.0,144.4385,144.4385,144.4115,144.4205,900.0
2018-09-07 14:50:00,160.31,160.32,160.24,160.26,7273.0,144.3935,144.4025,144.3305,144.3485,7273.0
2018-09-07 14:55:00,160.31,160.44,160.29,160.43,9250.0,144.3935,144.5106,144.3755,144.5016,9250.0
2018-09-07 15:00:00,160.42,160.44,160.37,160.42,13024.0,144.4926,144.5106,144.4475,144.4926,13024.0
2018-09-07 15:05:00,160.42,160.42,160.35,160.35,5784.0,144.4926,144.4926,144.4295,144.4295,5784.0
2018-09-07 15:10:00,160.36,160.41,160.36,160.39,2922.0,144.4385,144.4836,144.4385,144.4656,2922.0
2018-09-07 15:15:00,160.41,160.41,160.39,160.39,500.0,144.4836,144.4836,144.4656,144.4656,500.0
2018-09-07 15:20:00,160.38,160.38,160.25,160.27,16241.0,144.4566,144.4566,144.3395,144.3575,16241.0
2018-09-07 15:25:00,160.28,160.37,160.28,160.34,9496.0,144.3665,144.4475,144.3665,144.4205,9496.0
2018-09-07 15:30:00,160.36,160.41,160.2,160.32,19451.0,144.4385,144.4836,144.2944,144.4025,19451.0
2018-09-07 15:35:00,160.32,160.33,160.18,160.26,8164.0,144.4025,144.4115,144.2764,144.3485,8164.0
2018-09-07 15:40:00,160.22,160.23,160.15,160.16,4630.0,144.3124,144.3214,144.2494,144.2584,4630.0
2018-09-07 15:45:00,160.13,160.2,160.13,160.18,6492.0,144.2314,144.2944,144.2314,144.2764,6492.0
2018-09-07 15:50:00,160.15,160.19,160.07,160.19,13680.0,144.2494,144.2854,144.1773,144.2854,13680.0
2018-09-07 15:55:00,160.2,160.36,160.2,160.25,36271.0,144.2944,144.4385,144.2944,144.3395,36271.0
2018-09-10 09:30:00,160.92,160.98,160.64,160.86,8396.0,144.9429,144.997,144.6907,144.8889,8396.0
2018-09-10 09:35:00,160.89,160.9,160.79,160.79,2850.0,144.9159,144.9249,144.8258,144.8258,2850.0
2018-09-10 09:40:00,160.83,160.92,160.83,160.88,8873.0,144.8619,144.9429,144.8619,144.9069,8873.0
2018-09-10 09:45:00,160.85,160.98,160.79,160.98,5931.0,144.8799,144.997,144.8258,144.997,5931.0
2018-09-10 09:50:00,161.0,161.04,160.82,160.84,4100.0,145.015,145.051,144.8529,144.8709,4100.0
2018-09-10 09:55:00,160.85,160.91,160.81,160.86,4176.0,144.8799,144.9339,144.8439,144.8889,4176.0
2018-09-10 10:00:00,160.83,160.89,160.7,160.7,2400.0,144.8619,144.9159,144.7448,144.7448,2400.0
2018-09-10 10:05:00,160.65,160.73,160.61,160.68,39755.0,144.6997,144.7718,144.6637,144.7268,39755.0
2018-09-10 10:10:00,160.68,160.69,160.56,160.62,41915.0,144.7268,144.7358,144.6187,144.6727,41915.0
2018-09-10 10:15:00,160.61,160.69,160.54,160.69,16576.0,144.6637,144.7358,144.6007,144.7358,16576.0
2018-09-10 10:20:00,160.71,160.78,160.69,160.69,26548.0,144.7538,144.8168,144.7358,144.7358,26548.0
2018-09-10 10:25:00,160.69,160.72,160.62,160.72,34281.0,144.7358,144.7628,144.6727,144.7628,34281.0
2018-09-10 10:30:00,160.74,160.78,160.64,160.78,89983.0,144.7808,144.8168,144.6907,144.8168,89983.0
2018-09-10 10:35:00,160.77,160.82,160.71,160.81,8751.0,144.8078,144.8529,144.7538,144.8439,8751.0
2018-09-10 10:40:00,160.79,160.84,160.79,160.83,8805.0,144.8258,144.8709,144.8258,144.8619,8805.0
2018-09-10 10:45:00,160.83,160.84,160.76,160.8,2974.0,144.8619,144.8709,144.7988,144.8349,2974.0
2018-09-10 10:50:00,160.8,160.88,160.79,160.81,8579.0,144.8349,144.9069,144.8258,144.8439,8579.0
2018-09-10 10:55:00,160.8,160.8,160.69,160.69,13708.0,144.8349,144.8349,144.7358,144.7358,13708.0
2018-09-10 11:00:00,160.66,160.66,160.56,160.63,5000.0,144.7088,144.7088,144.6187,144.6817,5000.0
2018-09-10 11:05:00,160.6,160.78,160.57,160.77,9404.0,144.6547,144.8168,144.6277,144.8078,9404.0
2018-09-10 11:10:00,160.8,160.87,160.8,160.83,2794.0,144.8349,144.8979,144.8349,144.8619,2794.0
2018-09-10 11:15:00,160.8,160.87,160.79,160.86,2603.0,144.8349,144.8979,144.8258,144.8889,2603.0
2018-09-10 11:20:00,160.85,160.92,160.84,160.9,4134.0,144.8799,144.9429,144.8709,144.9249,4134.0
2018-09-10 11:25:00,160.9,160.9,160.85,160.85,2764.0,144.9249,144.9249,144.8799,144.8799,2764.0
2018-09-10 11:30:00,160.88,160.88,160.8,160.8,1000.0,144.9069,144.9069,144.8349,144.8349,1000.0
2018-09-10 11:35:00,160.79,160.79,160.66,160.68,1900.0,144.8258,144.8258,144.7088,144.7268,1900.0
2018-09-10 11:40:00,160.71,160.71,160.62,160.68,1500.0,144.7538,144.7538,144.6727,144.7268,1500.0
2018-09-10 11:45:00,160.69,160.72,160.65,160.72,1465.0,144.7358,144.7628,144.6997,144.7628,1465.0
2018-09-10 11:50:00,160.74,160.8,160.73,160.79,1000.0,144.7808,144.8349,144.7718,144.8258,1000.0
2018-09-10 11:55:00,160.74,160.75,160.69,160.73,1200.0,144.7808,144.7898,144.7358,144.7718,1200.0
2018-09-10 12:00:00,160.7,160.7,160.65,160.65,900.0,144.7448,144.7448,144.6997,144.6997,900.0
2018-09-10 12:05:00,160.64,160.68,160.62,160.68,7705.0,144.6907,144.7268,144.6727,144.7268,7705.0
2018-09-10 12:10:00,160.66,160.66,160.63,160.64,600.0,144.7088,144.7088,144.6817,144.6907,600.0
2018-09-10 12:15:00,160.64,160.68,160.56,160.56,737.0,144.6907,144.7268,144.6187,144.6187,737.0
2018-09-10 12:20:00,160.56,160.56,160.53,160.56,1561.0,144.6187,144.6187,144.5917,144.6187,1561.0
2018-09-10 12:25:00,160.58,160.6,160.52,160.52,5235.0,144.6367,144.6547,144.5827,144.5827,5235.0
2018-09-10 12:30:00,160.51,160.59,160.51,160.59,2372.0,144.5736,144.6457,144.5736,144.6457,2372.0
2018-09-10 12:35:00,160.6,160.61,160.53,160.54,4902.0,144.6547,144.6637,144.5917,144.6007,4902.0
2018-09-10 12:40:00,160.56,160.57,160.48,160.55,3215.0,144.6187,144.6277,144.5466,144.6097,3215.0
2018-09-10 12:45:00,160.56,160.56,160.54,160.55,1524.0,144.6187,144.6187,144.6007,144.6097,1524.0
2018-09-10 12:50:00,160.5,160.53,160.48,160.53,1715.0,144.5646,144.5917,144.5466,144.5917,1715.0
2018-09-10 12:55:00,160.49,160.55,160.49,160.52,2026.0,144.5556,144.6097,144.5556,144.5827,2026.0
2018-09-10 13:00:00,160.51,160.53,160.47,160.51,113736.0,144.5736,144.5917,144.5376,144.5736,113736.0
2018-09-10 13:05:00,160.52,160.53,160.51,160.51,1699.0,144.5827,144.5917,144.5736,144.5736,1699.0
2018-09-10 13:10:00,160.49,160.58,160.49,160.57,4288.0,144.5556,144.6367,144.5556,144.6277,4288.0
2018-09-10 13:15:00,160.56,160.58,160.55,160.56,14393.0,144.6187,144.6367,144.6097,144.6187,14393.0
2018-09-10 13:20:00,160.57,160.66,160.56,160.65,9476.0,144.6277,144.7088,144.6187,144.6997,9476.0
2018-09-10 13:25:00,160.65,160.65,160.63,160.65,1332.0,144.6997,144.6997,144.6817,144.6997,1332.0
2018-09-10 13:30:00,160.66,160.66,160.6,160.61,25674.0,144.7088,144.7088,144.6547,144.6637,25674.0
2018-09-10 13:35:00,160.59,160.62,160.59,160.61,4338.0,144.6457,144.6727,144.6457,144.6637,4338.0
2018-09-10 13:40:00,160.61,160.63,160.61,160.62,1069.0,144.6637,144.6817,144.6637,144.6727,1069.0
2018-09-10 13:45:00,160.62,160.63,160.52,160.57,5257.0,144.6727,144.6817,144.5827,144.6277,5257.0
2018-09-10 13:50:00,160.57,160.6,160.55,160.6,2471.0,144.6277,144.6547,144.6097,144.6547,2471.0
2018-09-10 13:55:00,160.59,160.64,160.59,160.64,1100.0,144.6457,144.6907,144.6457,144.6907,1100.0
2018-09-10 14:00:00,160.66,160.7,160.64,160.7,2360.0,144.7088,144.7448,144.6907,144.7448,2360.0
2018-09-10 14:05:00,160.68,160.69,160.65,160.67,2540.0,144.7268,144.7358,144.6997,144.7178,2540.0
2018-09-10 14:10:00,160.67,160.68,160.65,160.68,2400.0,144.7178,144.7268,144.6997,144.7268,2400.0
2018-09-10 14:15:00,160.67,160.7,160.66,160.69,4291.0,144.7178,144.7448,144.7088,144.7358,4291.0
2018-09-10 14:20:00,160.66,160.67,160.64,160.66,975.0,144.7088,144.7178,144.6907,144.7088,975.0
2018-09-10 14:25:00,160.67,160.73,160.67,160.71,5132.0,144.7178,144.7718,144.7178,144.7538,5132.0
2018-09-10 14:30:00,160.73,160.73,160.69,160.7,4205.0,144.7718,144.7718,144.7358,144.7448,4205.0
2018-09-10 14:35:00,160.7,160.77,160.7,160.77,3687.0,144.7448,144.8078,144.7448,144.8078,3687.0
2018-09-10 14:40:00,160.76,160.79,160.74,160.79,2100.0,144.7988,144.8258,144.7808,144.8258,2100.0
2018-09-10 14:45:00,160.77,160.77,160.74,160.75,2969.0,144.8078,144.8078,144.7808,144.7898,2969.0
2018-09-10 14:50:00,160.75,160.75,160.72,160.72,1124.0,144.7898,144.7898,144.7628,144.7628,1124.0
2018-09-10 14:55:00,160.72,160.75,160.68,160.75,10799.0,144.7628,144.7898,144.7268,144.7898,10799.0
2018-09-10 15:00:00,160.76,160.79,160.76,160.79,3991.0,144.7988,144.8258,144.7988,144.8258,3991.0
2018-09-10 15:05:00,160.8,160.82,160.79,160.8,9099.0,144.8349,144.8529,144.8258,144.8349,9099.0
2018-09-10 15:10:00,160.79,160.8,160.74,160.76,3150.0,144.8258,144.8349,144.7808,144.7988,3150.0
2018-09-10 15:15:00,160.72,160.73,160.69,160.72,1424.0,144.7628,144.7718,144.7358,144.7628,1424.0
2018-09-10 15:20:00,160.69,160.73,160.69,160.73,1130.0,144.7358,144.7718,144.7358,144.7718,1130.0
2018-09-10 15:25:00,160.75,160.75,160.69,160.69,3530.0,144.7898,144.7898,144.7358,144.7358,3530.0
2018-09-10 15:30:00,160.68,160.71,160.65,160.65,2271.0,144.7268,144.7538,144.6997,144.6997,2271.0
2018-09-10 15:35:00,160.66,160.68,160.63,160.63,6200.0,144.7088,144.7268,144.6817,144.6817,6200.0
2018-09-10 15:40:00,160.61,160.67,160.58,160.66,11695.0,144.6637,144.7178,144.6367,144.7088,11695.0
2018-09-10 15:45:00,160.64,160.7,160.64,160.68,2810.0,144.6907,144.7448,144.6907,144.7268,2810.0
2018-09-10 15:50:00,160.68,160.68,160.53,160.53,9852.0,144.7268,144.7268,144.5917,144.5917,9852.0
2018-09-10 15:55:00,160.54,160.61,160.53,160.59,18536.0,144.6007,144.6637,144.5917,144.6457,18536.0
2018-09-11 09:30:00,160.23,160.23,159.99,160.1,12512.0,144.3214,144.3214,144.1053,144.2044,12512.0
2018-09-11 09:35:00,159.97,160.17,159.97,160.11,1473.0,144.0873,144.2674,144.0873,144.2134,1473.0
2018-09-11 09:40:00,160.05,160.14,160.01,160.14,2251.0,144.1593,144.2404,144.1233,144.2404,2251.0
2018-09-11 09:45:00,160.19,160.38,160.16,160.38,600.0,144.2854,144.4566,144.2584,144.4566,600.0
2018-09-11 09:50:00,160.33,160.42,160.3,160.42,7963.0,144.4115,144.4926,144.3845,144.4926,7963.0
2018-09-11 09:55:00,160.36,160.5,160.35,160.41,6041.0,144.4385,144.5646,144.4295,144.4836,6041.0
2018-09-11 10:00:00,160.43,160.52,160.43,160.49,3729.0,144.5016,144.5827,144.5016,144.5556,3729.0
2018-09-11 10:05:00,160.5,160.62,160.5,160.62,5126.0,144.5646,144.6727,144.5646,144.6727,5126.0
2018-09-11 10:10:00,160.61,160.64,160.58,160.63,5083.0,144.6637,144.6907,144.6367,144.6817,5083.0
2018-09-11 10:15:00,160.64,160.67,160.61,160.61,3408.0,144.6907,144.7178,144.6637,144.6637,3408.0
2018-09-11 10:20:00,160.61,160.66,160.59,160.65,1625.0,144.6637,144.7088,144.6457,144.6997,1625.0
2018-09-11 10:25:00,160.64,160.72,160.63,160.67,2400.0,144.6907,144.7628,144.6817,144.7178,2400.0
2018-09-11 10:30:00,160.67,160.67,160.53,160.53,8545.0,144.7178,144.7178,144.5917,144.5917,8545.0
2018-09-11 10:35:00,160.6,160.63,160.55,160.55,1000.0,144.6547,144.6817,144.6097,144.6097,1000.0
2018-09-11 10:40:00,160.56,160.56,160.48,160.51,1375.0,144.6187,144.6187,144.5466,144.5736,1375.0
2018-09-11 10:45:00,160.43,160.47,160.43,160.47,1000.0,144.5016,144.5376,144.5016,144.5376,1000.0
2018-09-11 10:50:00,160.47,160.52,160.47,160.5,3451.0,144.5376,144.5827,144.5376,144.5646,3451.0
2018-09-11 10:55:00,160.49,160.57,160.49,160.54,17865.0,144.5556,144.6277,144.5556,144.6007,17865.0
2018-09-11 11:00:00,160.56,160.76,160.55,160.75,7154.0,144.6187,144.7988,144.6097,144.7898,7154.0
2018-09-11 11:05:00,160.77,160.78,160.74,160.77,9898.0,144.8078,144.8168,144.7808,144.8078,9898.0
2018-09-11 11:10:00,160.77,160.8,160.7,160.71,16345.0,144.8078,144.8349,144.7448,144.7538,16345.0
2018-09-11 11:15:00,160.72,160.72,160.67,160.72,5676.0,144.7628,144.7628,144.7178,144.7628,5676.0
2018-09-11 11:20:00,160.72,160.78,160.71,160.77,6582.0,144.7628,144.8168,144.7538,144.8078,6582.0
2018-09-11 11:25:00,160.78,160.86,160.77,160.86,5400.0,144.8168,144.8889,144.8078,144.8889,5400.0
2018-09-11 11:30:00,160.86,160.91,160.86,160.9,7967.0,144.8889,144.9339,144.8889,144.9249,7967.0
2018-09-11 11:35:00,160.88,160.88,160.83,160.86,4760.0,144.9069,144.9069,144.8619,144.8889,4760.0
2018-09-11 11:40:00,160.85,160.94,160.84,160.89,6422.0,144.8799,144.961,144.8709,144.9159,6422.0
2018-09-11 11:45:00,160.93,160.97,160.92,160.97,3750.0,144.9519,144.988,144.9429,144.988,3750.0
2018-09-11 11:50:00,160.98,161.17,160.98,161.17,16469.0,144.997,145.1681,144.997,145.1681,16469.0
2018-09-11 11:55:00,161.19,161.31,161.17,161.31,11402.0,145.1861,145.2942,145.1681,145.2942,11402.0
2018-09-11 12:00:00,161.33,161.34,161.26,161.28,18659.0,145.3122,145.3212,145.2492,145.2672,18659.0
2018-09-11 12:05:00,161.31,161.39,161.31,161.39,4973.0,145.2942,145.3663,145.2942,145.3663,4973.0
2018-09-11 12:10:00,161.39,161.39,161.31,161.31,10106.0,145.3663,145.3663,145.2942,145.2942,10106.0
2018-09-11 12:15:00,161.31,161.34,161.25,161.26,11283.0,145.2942,145.3212,145.2402,145.2492,11283.0
2018-09-11 12:20:00,161.26,161.32,161.26,161.3,7956.0,145.2492,145.3032,145.2492,145.2852,7956.0
2018-09-11 12:25:00,161.29,161.29,161.21,161.23,6121.0,145.2762,145.2762,145.2041,145.2222,6121.0
2018-09-11 12:30:00,161.25,161.26,161.22,161.25,7887.0,145.2402,145.2492,145.2132,145.2402,7887.0
2018-09-11 12:35:00,161.26,161.3,161.25,161.27,23496.0,145.2492,145.2852,145.2402,145.2582,23496.0
2018-09-11 12:40:00,161.27,161.27,161.22,161.23,7433.0,145.2582,145.2582,145.2132,145.2222,7433.0
2018-09-11 12:45:00,161.22,161.25,161.2,161.21,3945.0,145.2132,145.2402,145.1951,145.2041,3945.0
2018-09-11 12:50:00,161.22,161.27,161.19,161.26,9466.0,145.2132,145.2582,145.1861,145.2492,9466.0
2018-09-11 12:55:00,161.29,161.35,161.29,161.34,2528.0,145.2762,145.3302,145.2762,145.3212,2528.0
2018-09-11 13:00:00,161.37,161.39,161.25,161.25,15802.0,145.3483,145.3663,145.2402,145.2402,15802.0
2018-09-11 13:05:00,161.26,161.3,161.26,161.28,3165.0,145.2492,145.2852,145.2492,145.2672,3165.0
2018-09-11 13:10:00,161.29,161.31,161.22,161.22,3700.0,145.2762,145.2942,145.2132,145.2132,3700.0
2018-09-11 13:15:00,161.21,161.32,161.2,161.32,7537.0,145.2041,145.3032,145.1951,145.3032,7537.0
2018-09-11 13:20:00,161.3,161.32,161.16,161.22,6578.0,145.2852,145.3032,145.1591,145.2132,6578.0
2018-09-11 13:25:00,161.23,161.25,161.21,161.22,11039.0,145.2222,145.2402,145.2041,145.2132,11039.0
2018-09-11 13:30:00,161.21,161.24,161.19,161.22,15424.0,145.2041,145.2312,145.1861,145.2132,15424.0
2018-09-11 13:35:00,161.24,161.27,161.22,161.24,10013.0,145.2312,145.2582,145.2132,145.2312,10013.0
2018-09-11 13:40:00,161.25,161.25,161.13,161.13,23846.0,145.2402,145.2402,145.1321,145.1321,23846.0
2018-09-11 13:45:00,161.13,161.16,161.12,161.14,15802.0,145.1321,145.1591,145.1231,145.1411,15802.0
2018-09-11 13:50:00,161.14,161.19,161.12,161.16,8179.0,145.1411,145.1861,145.1231,145.1591,8179.0
2018-09-11 13:55:00,161.15,161.19,161.15,161.18,3505.0,145.1501,145.1861,145.1501,145.1771,3505.0
2018-09-11 14:00:00,161.18,161.18,161.1,161.17,15607.0,145.1771,145.1771,145.1051,145.1681,15607.0
2018-09-11 14:05:00,161.17,161.2,161.14,161.2,5052.0,145.1681,145.1951,145.1411,145.1951,5052.0
2018-09-11 14:10:00,161.2,161.2,161.17,161.2,5982.0,145.1951,145.1951,145.1681,145.1951,5982.0
2018-09-11 14:15:00,161.2,161.26,161.2,161.24,4400.0,145.1951,145.2492,145.1951,145.2312,4400.0
2018-09-11 14:20:00,161.27,161.31,161.26,161.29,7227.0,145.2582,145.2942,145.2492,145.2762,7227.0
2018-09-11 14:25:00,161.3,161.31,161.26,161.3,7604.0,145.2852,145.2942,145.2492,145.2852,7604.0
2018-09-11 14:30:00,161.29,161.35,161.29,161.33,10261.0,145.2762,145.3302,145.2762,145.3122,10261.0
2018-09-11 14:35:00,161.33,161.37,161.28,161.28,7317.0,145.3122,145.3483,145.2672,145.2672,7317.0
2018-09-11 14:40:00,161.3,161.31,161.25,161.25,3252.0,145.2852,145.2942,145.2402,145.2402,3252.0
2018-09-11 14:45:00,161.27,161.31,161.27,161.29,9664.0,145.2582,145.2942,145.2582,145.2762,9664.0
2018-09-11 14:50:00,161.3,161.31,161.29,161.3,9108.0,145.2852,145.2942,145.2762,145.2852,9108.0
2018-09-11 14:55:00,161.3,161.3,161.26,161.26,6150.0,145.2852,145.2852,145.2492,145.2492,6150.0
2018-09-11 15:00:00,161.27,161.32,161.27,161.32,10565.0,145.2582,145.3032,145.2582,145.3032,10565.0
2018-09-11 15:05:00,161.32,161.34,161.29,161.3,6549.0,145.3032,145.3212,145.2762,145.2852,6549.0
2018-09-11 15:10:00,161.31,161.34,161.31,161.32,12330.0,145.2942,145.3212,145.2942,145.3032,12330.0
2018-09-11 15:15:00,161.32,161.32,161.19,161.21,5464.0,145.3032,145.3032,145.1861,145.2041,5464.0
2018-09-11 15:20:00,161.22,161.23,161.19,161.22,4935.0,145.2132,145.2222,145.1861,145.2132,4935.0
2018-09-11 15:25:00,161.23,161.24,161.21,161.24,3252.0,145.2222,145.2312,145.2041,145.2312,3252.0
2018-09-11 15:30:00,161.22,161.23,161.17,161.2,7610.0,145.2132,145.2222,145.1681,145.1951,7610.0
2018-09-11 15:35:00,161.19,161.24,161.19,161.24,7305.0,145.1861,145.2312,145.1861,145.2312,7305.0
2018-09-11 15:40:00,161.23,161.27,161.21,161.22,9278.0,145.2222,145.2582,145.2041,145.2132,9278.0
2018-09-11 15:45:00,161.21,161.21,161.12,161.16,8263.0,145.2041,145.2041,145.1231,145.1591,8263.0
2018-09-11 15:50:00,161.15,161.15,161.09,161.13,14537.0,145.1501,145.1501,145.0961,145.1321,14537.0
2018-09-11 15:55:00,161.13,161.2,161.13,161.16,61598.0,145.1321,145.1951,145.1321,145.1591,61598.0
2018-09-12 09:30:00,161.08,161.16,161.0,161.11,16922.0,145.0871,145.1591,145.015,145.1141,16922.0
2018-09-12 09:35:00,161.02,161.09,160.99,161.09,500.0,145.033,145.0961,145.006,145.0961,500.0
2018-09-12 09:40:00,161.17,161.19,161.17,161.19,600.0,145.1681,145.1861,145.1681,145.1861,600.0
2018-09-12 09:45:00,161.2,161.2,161.14,161.14,719.0,145.1951,145.1951,145.1411,145.1411,719.0
2018-09-12 09:50:00,161.2,161.2,161.05,161.06,2674.0,145.1951,145.1951,145.06,145.069,2674.0
2018-09-12 09:55:00,161.07,161.1,161.03,161.03,1225.0,145.078,145.1051,145.042,145.042,1225.0
2018-09-12 10:00:00,161.09,161.18,161.09,161.17,978.0,145.0961,145.1771,145.0961,145.1681,978.0
2018-09-12 10:05:00,161.1,161.12,160.99,160.99,1546.0,145.1051,145.1231,145.006,145.006,1546.0
2018-09-12 10:10:00,160.9,160.9,160.81,160.89,8987.0,144.9249,144.9249,144.8439,144.9159,8987.0
2018-09-12 10:15:00,160.81,160.84,160.81,160.84,600.0,144.8439,144.8709,144.8439,144.8709,600.0
2018-09-12 10:20:00,160.78,160.78,160.77,160.78,225.0,144.8168,144.8168,144.8078,144.8168,225.0
2018-09-12 10:25:00,160.73,160.8,160.69,160.8,2204.0,144.7718,144.8349,144.7358,144.8349,2204.0
2018-09-12 10:30:00,160.79,160.79,160.58,160.58,4090.0,144.8258,144.8258,144.6367,144.6367,4090.0
2018-09-12 10:35:00,160.59,160.76,160.58,160.76,12811.0,144.6457,144.7988,144.6367,144.7988,12811.0
2018-09-12 10:40:00,160.79,160.84,160.77,160.82,3197.0,144.8258,144.8709,144.8078,144.8529,3197.0
2018-09-12 10:45:00,160.76,160.76,160.72,160.73,1143.0,144.7988,144.7988,144.7628,144.7718,1143.0
2018-09-12 10:50:00,160.65,160.78,160.65,160.75,5381.0,144.6997,144.8168,144.6997,144.7898,5381.0
2018-09-12 10:55:00,160.81,160.82,160.74,160.75,2567.0,144.8439,144.8529,144.7808,144.7898,2567.0
2018-09-12 11:00:00,160.68,160.89,160.68,160.83,9325.0,144.7268,144.9159,144.7268,144.8619,9325.0
2018-09-12 11:05:00,160.81,160.82,160.72,160.72,3284.0,144.8439,144.8529,144.7628,144.7628,3284.0
2018-09-12 11:10:00,160.73,161.2,160.73,161.2,34688.0,144.7718,145.1951,144.7718,145.1951,34688.0
2018-09-12 11:15:00,161.17,161.28,161.14,161.25,4622.0,145.1681,145.2672,145.1411,145.2402,4622.0
2018-09-12 11:20:00,161.23,161.34,161.22,161.31,18961.0,145.2222,145.3212,145.2132,145.2942,18961.0
2018-09-12 11:25:00,161.32,161.36,161.29,161.33,17464.0,145.3032,145.3393,145.2762,145.3122,17464.0
2018-09-12 11:30:00,161.39,161.48,161.38,161.4,4778.0,145.3663,145.4473,145.3573,145.3753,4778.0
2018-09-12 11:35:00,161.37,161.37,161.22,161.22,1976.0,145.3483,145.3483,145.2132,145.2132,1976.0
2018-09-12 11:40:00,161.24,161.28,161.1,161.1,11586.0,145.2312,145.2672,145.1051,145.1051,11586.0
2018-09-12 11:45:00,161.1,161.12,161.0,161.04,11406.0,145.1051,145.1231,145.015,145.051,11406.0
2018-09-12 11:50:00,160.86,160.91,160.79,160.9,3283.0,144.8889,144.9339,144.8258,144.9249,3283.0
2018-09-12 11:55:00,160.84,160.91,160.82,160.87,1400.0,144.8709,144.9339,144.8529,144.8979,1400.0
2018-09-12 12:00:00,160.82,160.94,160.82,160.91,4547.0,144.8529,144.961,144.8529,144.9339,4547.0
2018-09-12 12:05:00,160.91,161.15,160.84,160.84,46915.0,144.9339,145.1501,144.8709,144.8709,46915.0
2018-09-12 12:10:00,160.83,160.95,160.8,160.89,5044.0,144.8619,144.97,144.8349,144.9159,5044.0
2018-09-12 12:15:00,160.92,160.97,160.89,160.94,6849.0,144.9429,144.988,144.9159,144.961,6849.0
2018-09-12 12:20:00,160.95,161.05,160.94,161.04,4412.0,144.97,145.06,144.961,145.051,4412.0
2018-09-12 12:25:00,161.04,161.07,161.0,161.06,6384.0,145.051,145.078,145.015,145.069,6384.0
2018-09-12 12:30:00,161.07,161.07,160.99,160.99,3412.0,145.078,145.078,145.006,145.006,3412.0
2018-09-12 12:35:00,161.05,161.06,160.96,161.04,10129.0,145.06,145.069,144.979,145.051,10129.0
2018-09-12 12:40:00,161.06,161.13,161.04,161.13,4624.0,145.069,145.1321,145.051,145.1321,4624.0
2018-09-12 12:45:00,161.13,161.16,161.08,161.12,5270.0,145.1321,145.1591,145.0871,145.1231,5270.0
2018-09-12 12:50:00,161.12,161.16,161.1,161.12,4789.0,145.1231,145.1591,145.1051,145.1231,4789.0
2018-09-12 12:55:00,161.11,161.11,161.05,161.07,3188.0,145.1141,145.1141,145.06,145.078,3188.0
2018-09-12 13:00:00,161.08,161.17,161.08,161.08,5245.0,145.0871,145.1681,145.0871,145.0871,5245.0
2018-09-12 13:05:00,161.12,161.16,161.12,161.13,4944.0,145.1231,145.1591,145.1231,145.1321,4944.0
2018-09-12 13:10:00,161.14,161.19,161.14,161.14,5084.0,145.1411,145.1861,145.1411,145.1411,5084.0
2018-09-12 13:15:00,161.14,161.14,161.02,161.08,3827.0,145.1411,145.1411,145.033,145.0871,3827.0
2018-09-12 13:20:00,161.1,161.19,161.09,161.17,5645.0,145.1051,145.1861,145.0961,145.1681,5645.0
2018-09-12 13:25:00,161.14,161.21,161.13,161.15,11668.0,145.1411,145.2041,145.1321,145.1501,11668.0
2018-09-12 13:30:00,161.16,161.24,161.14,161.15,10997.0,145.1591,145.2312,145.1411,145.1501,10997.0
2018-09-12 13:35:00,161.15,161.16,161.11,161.12,4365.0,145.1501,145.1591,145.1141,145.1231,4365.0
2018-09-12 13:40:00,161.11,161.16,161.01,161.03,6141.0,145.1141,145.1591,145.024,145.042,6141.0
2018-09-12 13:45:00,160.99,161.0,160.93,160.98,10844.0,145.006,145.015,144.9519,144.997,10844.0
2018-09-12 13:50:00,160.99,161.0,160.94,160.98,9786.0,145.006,145.015,144.961,144.997,9786.0
2018-09-12 13:55:00,160.96,161.0,160.94,160.97,5448.0,144.979,145.015,144.961,144.988,5448.0
2018-09-12 14:00:00,160.99,161.03,160.96,161.03,4904.0,145.006,145.042,144.979,145.042,4904.0
2018-09-12 14:05:00,161.02,161.02,160.9,160.92,1763.0,145.033,145.033,144.9249,144.9429,1763.0
2018-09-12 14:10:00,160.97,160.97,160.92,160.93,930.0,144.988,144.988,144.9429,144.9519,930.0
2018-09-12 14:15:00,160.93,160.97,160.93,160.96,1906.0,144.9519,144.988,144.9519,144.979,1906.0
2018-09-12 14:20:00,160.98,161.01,160.97,160.99,4156.0,144.997,145.024,144.988,145.006,4156.0
2018-09-12 14:25:00,161.01,161.02,160.97,160.97,1352.0,145.024,145.033,144.988,144.988,1352.0
2018-09-12 14:30:00,160.99,161.02,160.95,160.95,1725.0,145.006,145.033,144.97,144.97,1725.0
2018-09-12 14:35:00,160.97,161.0,160.96,161.0,1204.0,144.988,145.015,144.979,145.015,1204.0
2018-09-12 14:40:00,161.0,161.0,160.96,160.97,4996.0,145.015,145.015,144.979,144.988,4996.0
2018-09-12 14:45:00,160.93,161.04,160.87,161.04,8821.0,144.9519,145.051,144.8979,145.051,8821.0
2018-09-12 14:50:00,161.03,161.04,161.0,161.0,1767.0,145.042,145.051,145.015,145.015,1767.0
2018-09-12 14:55:00,161.02,161.04,160.99,160.99,1910.0,145.033,145.051,145.006,145.006,1910.0
2018-09-12 15:00:00,161.01,161.07,160.99,161.07,2585.0,145.024,145.078,145.006,145.078,2585.0
2018-09-12 15:05:00,161.07,161.12,161.06,161.11,5676.0,145.078,145.1231,145.069,145.1141,5676.0
2018-09-12 15:10:00,161.13,161.2,161.13,161.15,3179.0,145.1321,145.1951,145.1321,145.1501,3179.0
2018-09-12 15:15:00,161.15,161.19,161.13,161.16,8521.0,145.1501,145.1861,145.1321,145.1591,8521.0
2018-09-12 15:20:00,161.18,161.26,161.18,161.24,7902.0,145.1771,145.2492,145.1771,145.2312,7902.0
2018-09-12 15:25:00,161.24,161.29,161.24,161.29,5442.0,145.2312,145.2762,145.2312,145.2762,5442.0
2018-09-12 15:30:00,161.31,161.35,161.29,161.32,9855.0,145.2942,145.3302,145.2762,145.3032,9855.0
2018-09-12 15:35:00,161.31,161.32,161.29,161.31,4911.0,145.2942,145.3032,145.2762,145.2942,4911.0
2018-09-12 15:40:00,161.33,161.38,161.33,161.36,2749.0,145.3122,145.3573,145.3122,145.3393,2749.0
2018-09-12 15:45:00,161.35,161.35,161.21,161.21,7318.0,145.3302,145.3302,145.2041,145.2041,7318.0
2018-09-12 15:50:00,161.23,161.31,161.23,161.27,7408.0,145.2222,145.2942,145.2222,145.2582,7408.0
2018-09-12 15:55:00,161.24,161.26,161.18,161.2,15394.0,145.2312,145.2492,145.1771,145.1951,15394.0
2018-09-13 09:30:00,161.83,161.97,161.79,161.88,24084.0,145.7626,145.8887,145.7266,145.8076,24084.0
2018-09-13 09:35:00,161.9,162.04,161.87,162.04,12825.0,145.8256,145.9517,145.7986,145.9517,12825.0
2018-09-13 09:40:00,162.06,162.17,162.03,162.12,7484.0,145.9698,146.0688,145.9427,146.0238,7484.0
2018-09-13 09:45:00,162.15,162.21,162.05,162.18,5370.0,146.0508,146.1049,145.9607,146.0778,5370.0
2018-09-13 09:50:00,162.17,162.18,162.1,162.14,2621.0,146.0688,146.0778,146.0058,146.0418,2621.0
2018-09-13 09:55:00,162.14,162.16,162.04,162.04,1856.0,146.0418,146.0598,145.9517,145.9517,1856.0
2018-09-13 10:00:00,162.07,162.22,162.06,162.11,5461.0,145.9788,146.1139,145.9698,146.0148,5461.0
2018-09-13 10:05:00,162.13,162.23,162.13,162.2,5525.0,146.0328,146.1229,146.0328,146.0959,5525.0
2018-09-13 10:10:00,162.21,162.24,162.16,162.18,1460.0,146.1049,146.1319,146.0598,146.0778,1460.0
2018-09-13 10:15:00,162.15,162.2,161.9,162.0,53459.0,146.0508,146.0959,145.8256,145.9157,53459.0
2018-09-13 10:20:00,161.97,161.98,161.88,161.98,25975.0,145.8887,145.8977,145.8076,145.8977,25975.0
2018-09-13 10:25:00,161.93,161.98,161.79,161.87,7200.0,145.8527,145.8977,145.7266,145.7986,7200.0
2018-09-13 10:30:00,161.86,161.98,161.86,161.95,6784.0,145.7896,145.8977,145.7896,145.8707,6784.0
2018-09-13 10:35:00,161.92,161.92,161.72,161.72,5582.0,145.8437,145.8437,145.6635,145.6635,5582.0
2018-09-13 10:40:00,161.72,161.78,161.64,161.78,2537.0,145.6635,145.7176,145.5915,145.7176,2537.0
2018-09-13 10:45:00,161.8,161.81,161.76,161.76,802.0,145.7356,145.7446,145.6995,145.6995,802.0
2018-09-13 10:50:00,161.73,161.78,161.72,161.78,637.0,145.6725,145.7176,145.6635,145.7176,637.0
2018-09-13 10:55:00,161.77,161.8,161.71,161.71,6169.0,145.7085,145.7356,145.6545,145.6545,6169.0
2018-09-13 11:00:00,161.68,161.72,161.68,161.68,700.0,145.6275,145.6635,145.6275,145.6275,700.0
2018-09-13 11:05:00,161.78,161.92,161.78,161.91,357407.0,145.7176,145.8437,145.7176,145.8346,357407.0
2018-09-13 11:10:00,161.91,161.95,161.89,161.94,4486.0,145.8346,145.8707,145.8166,145.8617,4486.0
2018-09-13 11:15:00,161.91,161.91,161.84,161.84,7712.0,145.8346,145.8346,145.7716,145.7716,7712.0
2018-09-13 11:20:00,161.83,161.88,161.83,161.88,991.0,145.7626,145.8076,145.7626,145.8076,991.0
2018-09-13 11:25:00,161.82,161.88,161.73,161.75,10196.0,145.7536,145.8076,145.6725,145.6905,10196.0
2018-09-13 11:30:00,161.77,161.79,161.69,161.76,2378.0,145.7085,145.7266,145.6365,145.6995,2378.0
2018-09-13 11:35:00,161.77,161.87,161.76,161.87,963.0,145.7085,145.7986,145.6995,145.7986,963.0
2018-09-13 11:40:00,161.86,161.87,161.82,161.84,5557.0,145.7896,145.7986,145.7536,145.7716,5557.0
2018-09-13 11:45:00,161.85,161.94,161.82,161.93,2608.0,145.7806,145.8617,145.7536,145.8527,2608.0
2018-09-13 11:50:00,161.96,161.98,161.96,161.98,5864.0,145.8797,145.8977,145.8797,145.8977,5864.0
2018-09-13 11:55:00,162.02,162.08,162.02,162.08,5950.0,145.9337,145.9878,145.9337,145.9878,5950.0
2018-09-13 12:00:00,162.1,162.18,162.1,162.12,12719.0,146.0058,146.0778,146.0058,146.0238,12719.0
2018-09-13 12:05:00,162.09,162.09,162.0,162.06,6929.0,145.9968,145.9968,145.9157,145.9698,6929.0
2018-09-13 12:10:00,162.05,162.11,162.05,162.09,4015.0,145.9607,146.0148,145.9607,145.9968,4015.0
2018-09-13 12:15:00,162.07,162.11,162.04,162.08,2641.0,145.9788,146.0148,145.9517,145.9878,2641.0
2018-09-13 12:20:00,162.07,162.12,162.07,162.08,3818.0,145.9788,146.0238,145.9788,145.9878,3818.0
2018-09-13 12:25:00,162.09,162.11,162.08,162.08,8500.0,145.9968,146.0148,145.9878,145.9878,8500.0
2018-09-13 12:30:00,162.09,162.12,162.09,162.12,923.0,145.9968,146.0238,145.9968,146.0238,923.0
2018-09-13 12:35:00,162.11,162.14,162.11,162.14,7685.0,146.0148,146.0418,146.0148,146.0418,7685.0
2018-09-13 12:40:00,162.15,162.15,162.1,162.1,948.0,146.0508,146.0508,146.0058,146.0058,948.0
2018-09-13 12:45:00,162.09,162.1,162.07,162.1,3404.0,145.9968,146.0058,145.9788,146.0058,3404.0
2018-09-13 12:50:00,162.08,162.09,162.04,162.05,9072.0,145.9878,145.9968,145.9517,145.9607,9072.0
2018-09-13 12:55:00,162.04,162.06,162.01,162.05,17519.0,145.9517,145.9698,145.9247,145.9607,17519.0
2018-09-13 13:00:00,162.07,162.08,162.05,162.07,822.0,145.9788,145.9878,145.9607,145.9788,822.0
2018-09-13 13:05:00,162.08,162.08,161.98,162.0,2211.0,145.9878,145.9878,145.8977,145.9157,2211.0
2018-09-13 13:10:00,161.96,161.98,161.95,161.98,2999.0,145.8797,145.8977,145.8707,145.8977,2999.0
2018-09-13 13:15:00,162.01,162.01,161.97,161.99,2500.0,145.9247,145.9247,145.8887,145.9067,2500.0
2018-09-13 13:20:00,162.01,162.01,161.96,161.98,4072.0,145.9247,145.9247,145.8797,145.8977,4072.0
2018-09-13 13:25:00,161.99,162.01,161.95,162.0,3302.0,145.9067,145.9247,145.8707,145.9157,3302.0
2018-09-13 13:30:00,162.01,162.03,162.0,162.01,9040.0,145.9247,145.9427,145.9157,145.9247,9040.0
2018-09-13 13:35:00,162.01,162.02,161.96,162.02,13394.0,145.9247,145.9337,145.8797,145.9337,13394.0
2018-09-13 13:40:00,162.03,162.04,162.01,162.02,3641.0,145.9427,145.9517,145.9247,145.9337,3641.0
2018-09-13 13:45:00,162.01,162.05,161.97,161.98,5133.0,145.9247,145.9607,145.8887,145.8977,5133.0
2018-09-13 13:50:00,161.97,161.97,161.94,161.95,2947.0,145.8887,145.8887,145.8617,145.8707,2947.0
2018-09-13 13:55:00,161.95,161.99,161.95,161.97,3188.0,145.8707,145.9067,145.8707,145.8887,3188.0
2018-09-13 14:00:00,161.96,162.02,161.95,162.02,5876.0,145.8797,145.9337,145.8707,145.9337,5876.0
2018-09-13 14:05:00,162.03,162.07,162.03,162.04,2800.0,145.9427,145.9788,145.9427,145.9517,2800.0
2018-09-13 14:10:00,162.05,162.06,161.97,162.01,18556.0,145.9607,145.9698,145.8887,145.9247,18556.0
2018-09-13 14:15:00,162.01,162.02,161.86,161.88,8306.0,145.9247,145.9337,145.7896,145.8076,8306.0
2018-09-13 14:20:00,161.87,161.95,161.86,161.95,4995.0,145.7986,145.8707,145.7896,145.8707,4995.0
2018-09-13 14:25:00,161.94,161.99,161.94,161.99,7497.0,145.8617,145.9067,145.8617,145.9067,7497.0
2018-09-13 14:30:00,161.97,161.99,161.95,161.98,5106.0,145.8887,145.9067,145.8707,145.8977,5106.0
2018-09-13 14:35:00,162.0,162.06,162.0,162.05,3386.0,145.9157,145.9698,145.9157,145.9607,3386.0
2018-09-13 14:40:00,162.06,162.12,162.05,162.1,197625.0,145.9698,146.0238,145.9607,146.0058,197625.0
2018-09-13 14:45:00,162.09,162.11,162.05,162.1,25171.0,145.9968,146.0148,145.9607,146.0058,25171.0
2018-09-13 14:50:00,162.09,162.09,162.01,162.08,6677.0,145.9968,145.9968,145.9247,145.9878,6677.0
2018-09-13 14:55:00,162.08,162.14,162.07,162.14,11978.0,145.9878,146.0418,145.9788,146.0418,11978.0
2018-09-13 15:00:00,162.14,162.14,162.06,162.08,6725.0,146.0418,146.0418,145.9698,145.9878,6725.0
2018-09-13 15:05:00,162.07,162.08,162.01,162.02,7126.0,145.9788,145.9878,145.9247,145.9337,7126.0
2018-09-13 15:10:00,162.02,162.08,162.0,162.05,7088.0,145.9337,145.9878,145.9157,145.9607,7088.0
2018-09-13 15:15:00,162.04,162.04,161.99,162.02,9917.0,145.9517,145.9517,145.9067,145.9337,9917.0
2018-09-13 15:20:00,162.02,162.05,161.99,162.0,20826.0,145.9337,145.9607,145.9067,145.9157,20826.0
2018-09-13 15:25:00,162.01,162.03,161.97,161.98,4536.0,145.9247,145.9427,145.8887,145.8977,4536.0
2018-09-13 15:30:00,161.98,161.99,161.9,161.98,7437.0,145.8977,145.9067,145.8256,145.8977,7437.0
2018-09-13 15:35:00,161.99,162.0,161.9,161.92,14185.0,145.9067,145.9157,145.8256,145.8437,14185.0
2018-09-13 15:40:00,161.91,161.92,161.87,161.89,8322.0,145.8346,145.8437,145.7986,145.8166,8322.0
2018-09-13 15:45:00,161.89,161.94,161.85,161.94,20879.0,145.8166,145.8617,145.7806,145.8617,20879.0
2018-09-13 15:50:00,161.93,161.99,161.93,161.98,13068.0,145.8527,145.9067,145.8527,145.8977,13068.0
2018-09-13 15:55:00,161.99,162.08,161.99,162.08,32088.0,145.9067,145.9878,145.9067,145.9878,32088.0
2018-09-14 09:30:00,162.25,162.25,162.11,162.15,58052.0,146.1409,146.1409,146.0148,146.0508,58052.0
2018-09-14 09:35:00,162.2,162.24,162.18,162.23,3763.0,146.0959,146.1319,146.0778,146.1229,3763.0
2018-09-14 09:40:00,162.27,162.32,162.26,162.26,38394.0,146.1589,146.2039,146.1499,146.1499,38394.0
2018-09-14 09:45:00,162.3,162.31,162.15,162.15,4673.0,146.1859,146.1949,146.0508,146.0508,4673.0
2018-09-14 09:50:00,162.22,162.22,162.13,162.19,1450.0,146.1139,146.1139,146.0328,146.0868,1450.0
2018-09-14 09:55:00,162.18,162.22,162.18,162.22,360.0,146.0778,146.1139,146.0778,146.1139,360.0
2018-09-14 10:00:00,162.16,162.2,162.07,162.08,5213.0,146.0598,146.0959,145.9788,145.9878,5213.0
2018-09-14 10:05:00,162.09,162.1,162.0,162.0,1647.0,145.9968,146.0058,145.9157,145.9157,1647.0
2018-09-14 10:10:00,161.96,162.05,161.96,162.0,1834.0,145.8797,145.9607,145.8797,145.9157,1834.0
2018-09-14 10:15:00,162.06,162.12,162.06,162.12,1047.0,145.9698,146.0238,145.9698,146.0238,1047.0
2018-09-14 10:20:00,162.11,162.15,162.09,162.09,2607.0,146.0148,146.0508,145.9968,145.9968,2607.0
2018-09-14 10:25:00,162.13,162.13,162.13,162.13,200.0,146.0328,146.0328,146.0328,146.0328,200.0
2018-09-14 10:30:00,162.21,162.24,162.21,162.24,500.0,146.1049,146.1319,146.1049,146.1319,500.0
2018-09-14 10:35:00,162.27,162.28,162.23,162.23,1716.0,146.1589,146.1679,146.1229,146.1229,1716.0
2018-09-14 10:40:00,162.23,162.28,162.19,162.28,1475.0,146.1229,146.1679,146.0868,146.1679,1475.0
2018-09-14 10:45:00,162.29,162.29,162.22,162.22,24708.0,146.1769,146.1769,146.1139,146.1139,24708.0
2018-09-14 10:50:00,162.21,162.24,162.21,162.24,400.0,146.1049,146.1319,146.1049,146.1319,400.0
2018-09-14 10:55:00,162.29,162.3,162.27,162.27,1818.0,146.1769,146.1859,146.1589,146.1589,1818.0
2018-09-14 11:00:00,162.28,162.32,162.21,162.32,6882.0,146.1679,146.2039,146.1049,146.2039,6882.0
2018-09-14 11:05:00,162.33,162.39,162.31,162.35,3159.0,146.2129,146.267,146.1949,146.231,3159.0
2018-09-14 11:10:00,162.36,162.37,162.22,162.27,2817.0,146.24,146.249,146.1139,146.1589,2817.0
2018-09-14 11:15:00,162.25,162.27,162.23,162.24,5200.0,146.1409,146.1589,146.1229,146.1319,5200.0
2018-09-14 11:20:00,162.24,162.3,162.2,162.29,17766.0,146.1319,146.1859,146.0959,146.1769,17766.0
2018-09-14 11:25:00,162.32,162.35,162.28,162.31,1500.0,146.2039,146.231,146.1679,146.1949,1500.0
2018-09-14 11:30:00,162.33,162.35,162.31,162.35,1374.0,146.2129,146.231,146.1949,146.231,1374.0
2018-09-14 11:35:00,162.32,162.32,162.26,162.32,2937.0,146.2039,146.2039,146.1499,146.2039,2937.0
2018-09-14 11:40:00,162.32,162.36,162.28,162.34,7306.0,146.2039,146.24,146.1679,146.222,7306.0
2018-09-14 11:45:00,162.35,162.39,162.35,162.35,6415.0,146.231,146.267,146.231,146.231,6415.0
2018-09-14 11:50:00,162.35,162.41,162.31,162.31,9168.0,146.231,146.285,146.1949,146.1949,9168.0
2018-09-14 11:55:00,162.32,162.35,162.29,162.35,9413.0,146.2039,146.231,146.1769,146.231,9413.0
2018-09-14 12:00:00,162.36,162.36,161.95,161.98,40681.0,146.24,146.24,145.8707,145.8977,40681.0
2018-09-14 12:05:00,161.93,161.98,161.87,161.98,4439.0,145.8527,145.8977,145.7986,145.8977,4439.0
2018-09-14 12:10:00,161.97,162.01,161.91,161.99,3606.0,145.8887,145.9247,145.8346,145.9067,3606.0
2018-09-14 12:15:00,162.02,162.06,161.94,161.95,6111.0,145.9337,145.9698,145.8617,145.8707,6111.0
2018-09-14 12:20:00,161.93,161.96,161.8,161.8,3671.0,145.8527,145.8797,145.7356,145.7356,3671.0
2018-09-14 12:25:00,161.84,161.93,161.84,161.87,6583.0,145.7716,145.8527,145.7716,145.7986,6583.0
2018-09-14 12:30:00,161.88,161.92,161.83,161.88,2700.0,145.8076,145.8437,145.7626,145.8076,2700.0
2018-09-14 12:35:00,161.84,161.92,161.83,161.92,3208.0,145.7716,145.8437,145.7626,145.8437,3208.0
2018-09-14 12:40:00,161.89,161.95,161.88,161.91,6064.0,145.8166,145.8707,145.8076,145.8346,6064.0
2018-09-14 12:45:00,161.89,161.95,161.89,161.94,5264.0,145.8166,145.8707,145.8166,145.8617,5264.0
2018-09-14 12:50:00,161.95,161.95,161.88,161.88,2155.0,145.8707,145.8707,145.8076,145.8076,2155.0
2018-09-14 12:55:00,161.91,161.96,161.85,161.88,2390.0,145.8346,145.8797,145.7806,145.8076,2390.0
2018-09-14 13:00:00,161.83,161.89,161.82,161.89,5248.0,145.7626,145.8166,145.7536,145.8166,5248.0
2018-09-14 13:05:00,161.86,161.86,161.71,161.71,201144.0,145.7896,145.7896,145.6545,145.6545,201144.0
2018-09-14 13:10:00,161.7,161.8,161.7,161.77,4999.0,145.6455,145.7356,145.6455,145.7085,4999.0
2018-09-14 13:15:00,161.78,161.87,161.78,161.85,4847.0,145.7176,145.7986,145.7176,145.7806,4847.0
2018-09-14 13:20:00,161.84,161.91,161.83,161.88,13689.0,145.7716,145.8346,145.7626,145.8076,13689.0
2018-09-14 13:25:00,161.89,161.98,161.89,161.95,2601.0,145.8166,145.8977,145.8166,145.8707,2601.0
2018-09-14 13:30:00,161.96,162.0,161.95,161.97,2377.0,145.8797,145.9157,145.8707,145.8887,2377.0
2018-09-14 13:35:00,161.99,162.01,161.97,161.99,5409.0,145.9067,145.9247,145.8887,145.9067,5409.0
2018-09-14 13:40:00,161.98,162.03,161.96,161.98,11170.0,145.8977,145.9427,145.8797,145.8977,11170.0
2018-09-14 13:45:00,162.0,162.0,161.95,161.98,4734.0,145.9157,145.9157,145.8707,145.8977,4734.0
2018-09-14 13:50:00,161.98,162.06,161.98,162.05,5571.0,145.8977,145.9698,145.8977,145.9607,5571.0
2018-09-14 13:55:00,162.05,162.07,162.03,162.03,3767.0,145.9607,145.9788,145.9427,145.9427,3767.0
2018-09-14 14:00:00,162.07,162.13,162.06,162.09,8329.0,145.9788,146.0328,145.9698,145.9968,8329.0
2018-09-14 14:05:00,162.1,162.11,162.06,162.11,2398.0,146.0058,146.0148,145.9698,146.0148,2398.0
2018-09-14 14:10:00,162.1,162.1,162.04,162.07,2537.0,146.0058,146.0058,145.9517,145.9788,2537.0
2018-09-14 14:15:00,162.08,162.12,162.06,162.08,4510.0,145.9878,146.0238,145.9698,145.9878,4510.0
2018-09-14 14:20:00,162.08,162.13,162.07,162.11,9231.0,145.9878,146.0328,145.9788,146.0148,9231.0
2018-09-14 14:25:00,162.12,162.13,162.03,162.07,14511.0,146.0238,146.0328,145.9427,145.9788,14511.0
2018-09-14 14:30:00,162.08,162.09,162.03,162.08,5028.0,145.9878,145.9968,145.9427,145.9878,5028.0
2018-09-14 14:35:00,162.08,162.12,162.08,162.1,5842.0,145.9878,146.0238,145.9878,146.0058,5842.0
2018-09-14 14:40:00,162.09,162.1,162.07,162.07,4352.0,145.9968,146.0058,145.9788,145.9788,4352.0
2018-09-14 14:45:00,162.08,162.12,162.06,162.11,3300.0,145.9878,146.0238,145.9698,146.0148,3300.0
2018-09-14 14:50:00,162.12,162.14,162.09,162.14,4630.0,146.0238,146.0418,145.9968,146.0418,4630.0
2018-09-14 14:55:00,162.13,162.16,162.13,162.13,4006.0,146.0328,146.0598,146.0328,146.0328,4006.0
2018-09-14 15:00:00,162.11,162.19,162.11,162.15,65200.0,146.0148,146.0868,146.0148,146.0508,65200.0
2018-09-14 15:05:00,162.14,162.16,162.14,162.15,7402.0,146.0418,146.0598,146.0418,146.0508,7402.0
2018-09-14 15:10:00,162.16,162.2,162.16,162.18,10276.0,146.0598,146.0959,146.0598,146.0778,10276.0
2018-09-14 15:15:00,162.19,162.22,162.17,162.22,9586.0,146.0868,146.1139,146.0688,146.1139,9586.0
2018-09-14 15:20:00,162.21,162.21,162.16,162.19,8504.0,146.1049,146.1049,146.0598,146.0868,8504.0
2018-09-14 15:25:00,162.18,162.18,162.12,162.14,15497.0,146.0778,146.0778,146.0238,146.0418,15497.0
2018-09-14 15:30:00,162.14,162.2,162.13,162.19,21652.0,146.0418,146.0959,146.0328,146.0868,21652.0
2018-09-14 15:35:00,162.18,162.21,162.14,162.21,14138.0,146.0778,146.1049,146.0418,146.1049,14138.0
2018-09-14 15:40:00,162.22,162.22,162.18,162.2,15309.0,146.1139,146.1139,146.0778,146.0959,15309.0
2018-09-14 15:45:00,162.2,162.26,162.18,162.25,17665.0,146.0959,146.1499,146.0778,146.1409,17665.0
2018-09-14 15:50:00,162.26,162.31,162.24,162.26,20248.0,146.1499,146.1949,146.1319,146.1499,20248.0
2018-09-14 15:55:00,162.25,162.28,162.16,162.18,50002.0,146.1409,146.1679,146.0598,146.0778,50002.0
2018-09-17 09:30:00,162.09,162.21,162.08,162.08,6539.0,145.9968,146.1049,145.9878,145.9878,6539.0
2018-09-17 09:35:00,162.01,162.09,161.95,161.95,9416.0,145.9247,145.9968,145.8707,145.8707,9416.0
2018-09-17 09:40:00,161.96,161.97,161.84,161.87,5987.0,145.8797,145.8887,145.7716,145.7986,5987.0
2018-09-17 09:45:00,161.93,161.97,161.85,161.85,2758.0,145.8527,145.8887,145.7806,145.7806,2758.0
2018-09-17 09:50:00,161.86,161.91,161.83,161.85,5757.0,145.7896,145.8346,145.7626,145.7806,5757.0
2018-09-17 09:55:00,161.84,161.91,161.81,161.9,5769.0,145.7716,145.8346,145.7446,145.8256,5769.0
2018-09-17 10:00:00,161.94,161.94,161.81,161.86,13815.0,145.8617,145.8617,145.7446,145.7896,13815.0
2018-09-17 10:05:00,161.84,161.87,161.73,161.8,6131.0,145.7716,145.7986,145.6725,145.7356,6131.0
2018-09-17 10:10:00,161.82,161.88,161.82,161.84,3500.0,145.7536,145.8076,145.7536,145.7716,3500.0
2018-09-17 10:15:00,161.85,161.85,161.73,161.83,5880.0,145.7806,145.7806,145.6725,145.7626,5880.0
2018-09-17 10:20:00,161.83,161.88,161.82,161.82,3000.0,145.7626,145.8076,145.7536,145.7536,3000.0
2018-09-17 10:25:00,161.81,161.89,161.79,161.79,10050.0,145.7446,145.8166,145.7266,145.7266,10050.0
2018-09-17 10:30:00,161.79,161.82,161.74,161.77,5630.0,145.7266,145.7536,145.6815,145.7085,5630.0
2018-09-17 10:35:00,161.79,161.79,161.74,161.77,7837.0,145.7266,145.7266,145.6815,145.7085,7837.0
2018-09-17 10:40:00,161.78,161.83,161.76,161.78,4445.0,145.7176,145.7626,145.6995,145.7176,4445.0
2018-09-17 10:45:00,161.76,161.8,161.66,161.66,7025.0,145.6995,145.7356,145.6095,145.6095,7025.0
2018-09-17 10:50:00,161.65,161.69,161.51,161.56,12334.0,145.6005,145.6365,145.4744,145.5194,12334.0
2018-09-17 10:55:00,161.51,161.54,161.49,161.53,3896.0,145.4744,145.5014,145.4563,145.4924,3896.0
2018-09-17 11:00:00,161.52,161.65,161.52,161.65,16477.0,145.4834,145.6005,145.4834,145.6005,16477.0
2018-09-17 11:05:00,161.64,161.7,161.63,161.7,21788.0,145.5915,145.6455,145.5824,145.6455,21788.0
2018-09-17 11:10:00,161.71,161.74,161.71,161.73,4708.0,145.6545,145.6815,145.6545,145.6725,4708.0
2018-09-17 11:15:00,161.75,161.8,161.71,161.72,8288.0,145.6905,145.7356,145.6545,145.6635,8288.0
2018-09-17 11:20:00,161.73,161.75,161.68,161.73,5994.0,145.6725,145.6905,145.6275,145.6725,5994.0
2018-09-17 11:25:00,161.73,161.73,161.65,161.7,9484.0,145.6725,145.6725,145.6005,145.6455,9484.0
2018-09-17 11:30:00,161.69,161.76,161.69,161.72,3277.0,145.6365,145.6995,145.6365,145.6635,3277.0
2018-09-17 11:35:00,161.71,161.77,161.7,161.73,10547.0,145.6545,145.7085,145.6455,145.6725,10547.0
2018-09-17 11:40:00,161.72,161.76,161.71,161.74,6508.0,145.6635,145.6995,145.6545,145.6815,6508.0
2018-09-17 11:45:00,161.73,161.74,161.66,161.7,8488.0,145.6725,145.6815,145.6095,145.6455,8488.0
2018-09-17 11:50:00,161.71,161.78,161.7,161.75,7664.0,145.6545,145.7176,145.6455,145.6905,7664.0
2018-09-17 11:55:00,161.75,161.79,161.74,161.75,6500.0,145.6905,145.7266,145.6815,145.6905,6500.0
2018-09-17 12:00:00,161.75,161.8,161.74,161.77,32279.0,145.6905,145.7356,145.6815,145.7085,32279.0
2018-09-17 12:05:00,161.75,161.75,161.73,161.75,6208.0,145.6905,145.6905,145.6725,145.6905,6208.0
2018-09-17 12:10:00,161.73,161.74,161.7,161.7,5400.0,145.6725,145.6815,145.6455,145.6455,5400.0
2018-09-17 12:15:00,161.7,161.75,161.68,161.75,4659.0,145.6455,145.6905,145.6275,145.6905,4659.0
2018-09-17 12:20:00,161.74,161.83,161.73,161.82,6401.0,145.6815,145.7626,145.6725,145.7536,6401.0
2018-09-17 12:25:00,161.8,161.83,161.76,161.76,6079.0,145.7356,145.7626,145.6995,145.6995,6079.0
2018-09-17 12:30:00,161.77,161.79,161.7,161.7,3778.0,145.7085,145.7266,145.6455,145.6455,3778.0
2018-09-17 12:35:00,161.69,161.76,161.68,161.72,3857.0,145.6365,145.6995,145.6275,145.6635,3857.0
2018-09-17 12:40:00,161.73,161.73,161.71,161.71,1000.0,145.6725,145.6725,145.6545,145.6545,1000.0
2018-09-17 12:45:00,161.72,161.76,161.72,161.76,5376.0,145.6635,145.6995,145.6635,145.6995,5376.0
2018-09-17 12:50:00,161.75,161.81,161.64,161.65,7540.0,145.6905,145.7446,145.5915,145.6005,7540.0
2018-09-17 12:55:00,161.63,161.72,161.58,161.71,3792.0,145.5824,145.6635,145.5374,145.6545,3792.0
2018-09-17 13:00:00,161.74,161.74,161.64,161.64,2000.0,145.6815,145.6815,145.5915,145.5915,2000.0
2018-09-17 13:05:00,161.63,161.68,161.62,161.67,6536.0,145.5824,145.6275,145.5734,145.6185,6536.0
2018-09-17 13:10:00,161.64,161.64,161.56,161.56,4455.0,145.5915,145.5915,145.5194,145.5194,4455.0
2018-09-17 13:15:00,161.55,161.6,161.54,161.54,3205.0,145.5104,145.5554,145.5014,145.5014,3205.0
2018-09-17 13:20:00,161.53,161.56,161.52,161.53,2500.0,145.4924,145.5194,145.4834,145.4924,2500.0
2018-09-17 13:25:00,161.53,161.56,161.5,161.52,2758.0,145.4924,145.5194,145.4654,145.4834,2758.0
2018-09-17 13:30:00,161.53,161.53,161.4,161.46,4248.0,145.4924,145.4924,145.3753,145.4293,4248.0
2018-09-17 13:35:00,161.45,161.45,161.4,161.41,4912.0,145.4203,145.4203,145.3753,145.3843,4912.0
2018-09-17 13:40:00,161.43,161.51,161.43,161.46,2859.0,145.4023,145.4744,145.4023,145.4293,2859.0
2018-09-17 13:45:00,161.49,161.53,161.46,161.52,3900.0,145.4563,145.4924,145.4293,145.4834,3900.0
2018-09-17 13:50:00,161.52,161.61,161.5,161.61,11697.0,145.4834,145.5644,145.4654,145.5644,11697.0
2018-09-17 13:55:00,161.62,161.67,161.59,161.6,8195.0,145.5734,145.6185,145.5464,145.5554,8195.0
2018-09-17 14:00:00,161.58,161.61,161.54,161.58,8319.0,145.5374,145.5644,145.5014,145.5374,8319.0
2018-09-17 14:05:00,161.56,161.6,161.55,161.57,15002.0,145.5194,145.5554,145.5104,145.5284,15002.0
2018-09-17 14:10:00,161.59,161.63,161.57,161.63,6939.0,145.5464,145.5824,145.5284,145.5824,6939.0
2018-09-17 14:15:00,161.61,161.64,161.59,161.62,3920.0,145.5644,145.5915,145.5464,145.5734,3920.0
2018-09-17 14:20:00,161.62,161.65,161.6,161.6,11465.0,145.5734,145.6005,145.5554,145.5554,11465.0
2018-09-17 14:25:00,161.6,161.65,161.59,161.6,5228.0,145.5554,145.6005,145.5464,145.5554,5228.0
2018-09-17 14:30:00,161.59,161.62,161.57,161.62,78565.0,145.5464,145.5734,145.5284,145.5734,78565.0
2018-09-17 14:35:00,161.62,161.63,161.59,161.6,3845.0,145.5734,145.5824,145.5464,145.5554,3845.0
2018-09-17 14:40:00,161.6,161.61,161.58,161.6,3388.0,145.5554,145.5644,145.5374,145.5554,3388.0
2018-09-17 14:45:00,161.57,161.58,161.54,161.58,17511.0,145.5284,145.5374,145.5014,145.5374,17511.0
2018-09-17 14:50:00,161.56,161.56,161.53,161.53,15945.0,145.5194,145.5194,145.4924,145.4924,15945.0
2018-09-17 14:55:00,161.53,161.54,161.36,161.42,55497.0,145.4924,145.5014,145.3393,145.3933,55497.0
2018-09-17 15:00:00,161.42,161.47,161.42,161.42,21426.0,145.3933,145.4383,145.3933,145.3933,21426.0
2018-09-17 15:05:00,161.43,161.43,161.33,161.39,6730.0,145.4023,145.4023,145.3122,145.3663,6730.0
2018-09-17 15:10:00,161.36,161.4,161.36,161.36,6178.0,145.3393,145.3753,145.3393,145.3393,6178.0
2018-09-17 15:15:00,161.36,161.37,161.23,161.23,10004.0,145.3393,145.3483,145.2222,145.2222,10004.0
2018-09-17 15:20:00,161.23,161.23,161.16,161.18,23307.0,145.2222,145.2222,145.1591,145.1771,23307.0
2018-09-17 15:25:00,161.2,161.27,161.16,161.22,7106.0,145.1951,145.2582,145.1591,145.2132,7106.0
2018-09-17 15:30:00,161.23,161.26,161.17,161.18,14594.0,145.2222,145.2492,145.1681,145.1771,14594.0
2018-09-17 15:35:00,161.18,161.22,161.12,161.12,9961.0,145.1771,145.2132,145.1231,145.1231,9961.0
2018-09-17 15:40:00,161.12,161.16,161.07,161.16,14148.0,145.1231,145.1591,145.078,145.1591,14148.0
2018-09-17 15:45:00,161.16,161.27,161.16,161.23,16104.0,145.1591,145.2582,145.1591,145.2222,16104.0
2018-09-17 15:50:00,161.22,161.23,161.08,161.08,22557.0,145.2132,145.2222,145.0871,145.0871,22557.0
2018-09-17 15:55:00,161.08,161.23,161.06,161.2,41686.0,145.0871,145.2222,145.069,145.1951,41686.0
2018-09-18 09:30:00,161.34,161.73,161.34,161.73,12996.0,145.3212,145.6725,145.3212,145.6725,12996.0
2018-09-18 09:35:00,161.71,161.83,161.69,161.76,8931.0,145.6545,145.7626,145.6365,145.6995,8931.0
2018-09-18 09:40:00,161.79,161.79,161.66,161.77,3009.0,145.7266,145.7266,145.6095,145.7085,3009.0
2018-09-18 09:45:00,161.81,161.86,161.74,161.76,6013.0,145.7446,145.7896,145.6815,145.6995,6013.0
2018-09-18 09:50:00,161.73,161.76,161.7,161.7,2225.0,145.6725,145.6995,145.6455,145.6455,2225.0
2018-09-18 09:55:00,161.7,161.79,161.7,161.7,958.0,145.6455,145.7266,145.6455,145.6455,958.0
2018-09-18 10:00:00,161.65,161.69,161.58,161.67,5157.0,145.6005,145.6365,145.5374,145.6185,5157.0
2018-09-18 10:05:00,161.7,161.7,161.64,161.64,4134.0,145.6455,145.6455,145.5915,145.5915,4134.0
2018-09-18 10:10:00,161.64,161.8,161.57,161.78,15217.0,145.5915,145.7356,145.5284,145.7176,15217.0
2018-09-18 10:15:00,161.8,161.87,161.8,161.85,6818.0,145.7356,145.7986,145.7356,145.7806,6818.0
2018-09-18 10:20:00,161.84,161.92,161.84,161.92,2099.0,145.7716,145.8437,145.7716,145.8437,2099.0
2018-09-18 10:25:00,161.88,161.92,161.86,161.87,4836.0,145.8076,145.8437,145.7896,145.7986,4836.0
2018-09-18 10:30:00,161.87,161.88,161.74,161.74,1355.0,145.7986,145.8076,145.6815,145.6815,1355.0
2018-09-18 10:35:00,161.75,161.83,161.74,161.81,5885.0,145.6905,145.7626,145.6815,145.7446,5885.0
2018-09-18 10:40:00,161.8,161.93,161.75,161.93,9318.0,145.7356,145.8527,145.6905,145.8527,9318.0
2018-09-18 10:45:00,161.91,161.99,161.89,161.91,8442.0,145.8346,145.9067,145.8166,145.8346,8442.0
2018-09-18 10:50:00,161.92,161.99,161.88,161.91,13334.0,145.8437,145.9067,145.8076,145.8346,13334.0
2018-09-18 10:55:00,161.92,162.02,161.92,162.02,1200.0,145.8437,145.9337,145.8437,145.9337,1200.0
2018-09-18 11:00:00,162.07,162.09,161.95,161.95,6544.0,145.9788,145.9968,145.8707,145.8707,6544.0
2018-09-18 11:05:00,161.94,162.08,161.94,162.08,4229.0,145.8617,145.9878,145.8617,145.9878,4229.0
2018-09-18 11:10:00,162.07,162.09,162.04,162.08,2100.0,145.9788,145.9968,145.9517,145.9878,2100.0
2018-09-18 11:15:00,162.09,162.14,162.08,162.11,4730.0,145.9968,146.0418,145.9878,146.0148,4730.0
2018-09-18 11:20:00,162.11,162.15,162.09,162.13,4152.0,146.0148,146.0508,145.9968,146.0328,4152.0
2018-09-18 11:25:00,162.12,162.17,162.1,162.17,1782.0,146.0238,146.0688,146.0058,146.0688,1782.0
2018-09-18 11:30:00,162.18,162.18,162.13,162.15,800.0,146.0778,146.0778,146.0328,146.0508,800.0
2018-09-18 11:35:00,162.16,162.2,162.15,162.2,2060.0,146.0598,146.0959,146.0508,146.0959,2060.0
2018-09-18 11:40:00,162.2,162.23,162.18,162.21,961.0,146.0959,146.1229,146.0778,146.1049,961.0
2018-09-18 11:45:00,162.25,162.25,162.21,162.22,2005.0,146.1409,146.1409,146.1049,146.1139,2005.0
2018-09-18 11:50:00,162.17,162.19,162.15,162.15,2091.0,146.0688,146.0868,146.0508,146.0508,2091.0
2018-09-18 11:55:00,162.18,162.21,162.18,162.18,1527.0,146.0778,146.1049,146.0778,146.0778,1527.0
2018-09-18 12:00:00,162.22,162.34,162.22,162.32,4539.0,146.1139,146.222,146.1139,146.2039,4539.0
2018-09-18 12:05:00,162.32,162.34,162.29,162.29,2357.0,146.2039,146.222,146.1769,146.1769,2357.0
2018-09-18 12:10:00,162.29,162.29,162.24,162.27,4946.0,146.1769,146.1769,146.1319,146.1589,4946.0
2018-09-18 12:15:00,162.22,162.24,162.19,162.19,1300.0,146.1139,146.1319,146.0868,146.0868,1300.0
2018-09-18 12:20:00,162.21,162.21,162.14,162.14,3557.0,146.1049,146.1049,146.0418,146.0418,3557.0
2018-09-18 12:25:00,162.13,162.15,162.13,162.15,683.0,146.0328,146.0508,146.0328,146.0508,683.0
2018-09-18 12:30:00,162.13,162.18,162.13,162.18,1067.0,146.0328,146.0778,146.0328,146.0778,1067.0
2018-09-18 12:35:00,162.18,162.22,162.17,162.18,6795.0,146.0778,146.1139,146.0688,146.0778,6795.0
2018-09-18 12:40:00,162.2,162.2,162.11,162.15,3027.0,146.0959,146.0959,146.0148,146.0508,3027.0
2018-09-18 12:45:00,162.12,162.15,162.08,162.09,10774.0,146.0238,146.0508,145.9878,145.9968,10774.0
2018-09-18 12:50:00,162.08,162.1,162.08,162.09,1440.0,145.9878,146.0058,145.9878,145.9968,1440.0
2018-09-18 12:55:00,162.1,162.13,162.09,162.1,2100.0,146.0058,146.0328,145.9968,146.0058,2100.0
2018-09-18 13:00:00,162.12,162.16,162.11,162.16,1389.0,146.0238,146.0598,146.0148,146.0598,1389.0
2018-09-18 13:05:00,162.17,162.19,162.14,162.19,1279.0,146.0688,146.0868,146.0418,146.0868,1279.0
2018-09-18 13:10:00,162.17,162.19,162.16,162.19,1024.0,146.0688,146.0868,146.0598,146.0868,1024.0
2018-09-18 13:15:00,162.19,162.23,162.19,162.23,800.0,146.0868,146.1229,146.0868,146.1229,800.0
2018-09-18 13:20:00,162.2,162.21,162.16,162.17,1718.0,146.0959,146.1049,146.0598,146.0688,1718.0
2018-09-18 13:25:00,162.17,162.17,162.09,162.1,3902.0,146.0688,146.0688,145.9968,146.0058,3902.0
2018-09-18 13:30:00,162.09,162.1,162.07,162.07,3900.0,145.9968,146.0058,145.9788,145.9788,3900.0
2018-09-18 13:35:00,162.07,162.15,162.07,162.14,7645.0,145.9788,146.0508,145.9788,146.0418,7645.0
2018-09-18 13:40:00,162.15,162.16,162.11,162.16,5690.0,146.0508,146.0598,146.0148,146.0598,5690.0
2018-09-18 13:45:00,162.14,162.16,162.11,162.16,3450.0,146.0418,146.0598,146.0148,146.0598,3450.0
2018-09-18 13:50:00,162.18,162.22,162.16,162.21,3084.0,146.0778,146.1139,146.0598,146.1049,3084.0
2018-09-18 13:55:00,162.24,162.25,162.22,162.23,3422.0,146.1319,146.1409,146.1139,146.1229,3422.0
2018-09-18 14:00:00,162.21,162.25,162.21,162.25,4013.0,146.1049,146.1409,146.1049,146.1409,4013.0
2018-09-18 14:05:00,162.25,162.25,162.21,162.23,8144.0,146.1409,146.1409,146.1049,146.1229,8144.0
2018-09-18 14:10:00,162.23,162.29,162.23,162.27,4158.0,146.1229,146.1769,146.1229,146.1589,4158.0
2018-09-18 14:15:00,162.28,162.3,162.24,162.3,3447.0,146.1679,146.1859,146.1319,146.1859,3447.0
2018-09-18 14:20:00,162.3,162.32,162.24,162.32,2489.0,146.1859,146.2039,146.1319,146.2039,2489.0
2018-09-18 14:25:00,162.31,162.36,162.31,162.35,5853.0,146.1949,146.24,146.1949,146.231,5853.0
2018-09-18 14:30:00,162.35,162.39,162.34,162.35,30125.0,146.231,146.267,146.222,146.231,30125.0
2018-09-18 14:35:00,162.35,162.41,162.35,162.37,189963.0,146.231,146.285,146.231,146.249,189963.0
2018-09-18 14:40:00,162.38,162.4,162.37,162.39,4115.0,146.258,146.276,146.249,146.267,4115.0
2018-09-18 14:45:00,162.37,162.39,162.35,162.35,3956.0,146.249,146.267,146.231,146.231,3956.0
2018-09-18 14:50:00,162.33,162.34,162.29,162.31,7649.0,146.2129,146.222,146.1769,146.1949,7649.0
2018-09-18 14:55:00,162.31,162.31,162.26,162.27,6110.0,146.1949,146.1949,146.1499,146.1589,6110.0
2018-09-18 15:00:00,162.26,162.3,162.25,162.3,8026.0,146.1499,146.1859,146.1409,146.1859,8026.0
2018-09-18 15:05:00,162.3,162.3,162.26,162.26,2997.0,146.1859,146.1859,146.1499,146.1499,2997.0
2018-09-18 15:10:00,162.26,162.28,162.22,162.28,5355.0,146.1499,146.1679,146.1139,146.1679,5355.0
2018-09-18 15:15:00,162.27,162.27,162.22,162.24,2307.0,146.1589,146.1589,146.1139,146.1319,2307.0
2018-09-18 15:20:00,162.24,162.35,162.24,162.31,9207.0,146.1319,146.231,146.1319,146.1949,9207.0
2018-09-18 15:25:00,162.31,162.32,162.28,162.28,2810.0,146.1949,146.2039,146.1679,146.1679,2810.0
2018-09-18 15:30:00,162.27,162.28,162.21,162.21,9956.0,146.1589,146.1679,146.1049,146.1049,9956.0
2018-09-18 15:35:00,162.21,162.23,162.18,162.21,5073.0,146.1049,146.1229,146.0778,146.1049,5073.0
2018-09-18 15:40:00,162.22,162.26,162.18,162.18,5880.0,146.1139,146.1499,146.0778,146.0778,5880.0
2018-09-18 15:45:00,162.16,162.17,162.08,162.11,38699.0,146.0598,146.0688,145.9878,146.0148,38699.0
2018-09-18 15:50:00,162.1,162.1,162.05,162.05,16239.0,146.0058,146.0058,145.9607,145.9607,16239.0
2018-09-18 15:55:00,162.04,162.16,162.04,162.08,31315.0,145.9517,146.0598,145.9517,145.9878,31315.0
2018-09-19 09:30:00,162.08,162.39,162.08,162.38,10673.0,145.9878,146.267,145.9878,146.258,10673.0
2018-09-19 09:35:00,162.34,162.34,162.3,162.31,200.0,146.222,146.222,146.1859,146.1949,200.0
2018-09-19 09:40:00,162.18,162.25,162.18,162.25,1670.0,146.0778,146.1409,146.0778,146.1409,1670.0
2018-09-19 09:45:00,162.23,162.25,162.17,162.19,4010.0,146.1229,146.1409,146.0688,146.0868,4010.0
2018-09-19 09:50:00,162.19,162.21,162.19,162.21,600.0,146.0868,146.1049,146.0868,146.1049,600.0
2018-09-19 09:55:00,162.22,162.25,162.2,162.24,1291.0,146.1139,146.1409,146.0959,146.1319,1291.0
2018-09-19 10:00:00,162.24,162.35,162.24,162.35,1027.0,146.1319,146.231,146.1319,146.231,1027.0
2018-09-19 10:05:00,162.35,162.35,162.28,162.28,925.0,146.231,146.231,146.1679,146.1679,925.0
2018-09-19 10:10:00,162.24,162.24,162.07,162.07,3585.0,146.1319,146.1319,145.9788,145.9788,3585.0
2018-09-19 10:15:00,162.05,162.07,161.99,162.03,15166.0,145.9607,145.9788,145.9067,145.9427,15166.0
2018-09-19 10:20:00,162.04,162.15,162.02,162.12,17749.0,145.9517,146.0508,145.9337,146.0238,17749.0
2018-09-19 10:25:00,162.11,162.22,162.1,162.1,11228.0,146.0148,146.1139,146.0058,146.0058,11228.0
2018-09-19 10:30:00,162.11,162.2,162.09,162.12,6023.0,146.0148,146.0959,145.9968,146.0238,6023.0
2018-09-19 10:35:00,162.16,162.17,162.1,162.14,1242.0,146.0598,146.0688,146.0058,146.0418,1242.0
2018-09-19 10:40:00,162.12,162.13,162.12,162.13,1600.0,146.0238,146.0328,146.0238,146.0328,1600.0
2018-09-19 10:45:00,162.19,162.23,162.19,162.23,200.0,146.0868,146.1229,146.0868,146.1229,200.0
2018-09-19 10:50:00,162.21,162.21,162.16,162.17,1104.0,146.1049,146.1049,146.0598,146.0688,1104.0
2018-09-19 10:55:00,162.14,162.14,162.08,162.12,1200.0,146.0418,146.0418,145.9878,146.0238,1200.0
2018-09-19 11:00:00,162.09,162.14,162.09,162.14,933.0,145.9968,146.0418,145.9968,146.0418,933.0
2018-09-19 11:05:00,162.19,162.37,162.19,162.37,11046.0,146.0868,146.249,146.0868,146.249,11046.0
2018-09-19 11:10:00,162.41,162.42,162.35,162.37,2750.0,146.285,146.294,146.231,146.249,2750.0
2018-09-19 11:15:00,162.4,162.44,162.32,162.33,4316.0,146.276,146.312,146.2039,146.2129,4316.0
2018-09-19 11:20:00,162.34,162.38,162.24,162.26,4860.0,146.222,146.258,146.1319,146.1499,4860.0
2018-09-19 11:25:00,162.26,162.26,162.23,162.23,385.0,146.1499,146.1499,146.1229,146.1229,385.0
2018-09-19 11:30:00,162.23,162.29,162.18,162.27,6106.0,146.1229,146.1769,146.0778,146.1589,6106.0
2018-09-19 11:35:00,162.26,162.28,162.24,162.25,3639.0,146.1499,146.1679,146.1319,146.1409,3639.0
2018-09-19 11:40:00,162.3,162.3,162.19,162.24,5704.0,146.1859,146.1859,146.0868,146.1319,5704.0
2018-09-19 11:45:00,162.2,162.21,162.18,162.19,35671.0,146.0959,146.1049,146.0778,146.0868,35671.0
2018-09-19 11:50:00,162.2,162.28,162.2,162.28,2500.0,146.0959,146.1679,146.0959,146.1679,2500.0
2018-09-19 11:55:00,162.33,162.33,162.33,162.33,100.0,146.2129,146.2129,146.2129,146.2129,100.0
2018-09-19 12:00:00,162.31,162.34,162.31,162.32,2414.0,146.1949,146.222,146.1949,146.2039,2414.0
2018-09-19 12:05:00,162.3,162.31,162.24,162.24,2992.0,146.1859,146.1949,146.1319,146.1319,2992.0
2018-09-19 12:10:00,162.25,162.25,162.17,162.2,5200.0,146.1409,146.1409,146.0688,146.0959,5200.0
2018-09-19 12:15:00,162.21,162.23,162.15,162.2,15135.0,146.1049,146.1229,146.0508,146.0959,15135.0
2018-09-19 12:20:00,162.2,162.24,162.17,162.2,42272.0,146.0959,146.1319,146.0688,146.0959,42272.0
2018-09-19 12:25:00,162.2,162.24,162.2,162.2,9136.0,146.0959,146.1319,146.0959,146.0959,9136.0
2018-09-19 12:30:00,162.19,162.23,162.17,162.18,4212.0,146.0868,146.1229,146.0688,146.0778,4212.0
2018-09-19 12:35:00,162.18,162.19,162.07,162.07,1201.0,146.0778,146.0868,145.9788,145.9788,1201.0
2018-09-19 12:40:00,162.06,162.1,162.04,162.1,1853.0,145.9698,146.0058,145.9517,146.0058,1853.0
2018-09-19 12:45:00,162.09,162.1,162.09,162.09,700.0,145.9968,146.0058,145.9968,145.9968,700.0
2018-09-19 12:50:00,162.12,162.16,162.1,162.16,1472.0,146.0238,146.0598,146.0058,146.0598,1472.0
2018-09-19 12:55:00,162.18,162.23,162.18,162.22,5061.0,146.0778,146.1229,146.0778,146.1139,5061.0
2018-09-19 13:00:00,162.22,162.23,162.2,162.2,1534.0,146.1139,146.1229,146.0959,146.0959,1534.0
2018-09-19 13:05:00,162.15,162.15,162.12,162.12,2595.0,146.0508,146.0508,146.0238,146.0238,2595.0
2018-09-19 13:10:00,162.14,162.16,162.14,162.14,676.0,146.0418,146.0598,146.0418,146.0418,676.0
2018-09-19 13:15:00,162.17,162.17,162.15,162.16,300.0,146.0688,146.0688,146.0508,146.0598,300.0
2018-09-19 13:20:00,162.1,162.12,162.08,162.12,3266.0,146.0058,146.0238,145.9878,146.0238,3266.0
2018-09-19 13:25:00,162.08,162.11,162.08,162.1,872.0,145.9878,146.0148,145.9878,146.0058,872.0
2018-09-19 13:30:00,162.08,162.11,162.07,162.08,7186.0,145.9878,146.0148,145.9788,145.9878,7186.0
2018-09-19 13:35:00,162.09,162.16,162.09,162.16,2712.0,145.9968,146.0598,145.9968,146.0598,2712.0
2018-09-19 13:40:00,162.18,162.18,162.12,162.13,3646.0,146.0778,146.0778,146.0238,146.0328,3646.0
2018-09-19 13:45:00,162.13,162.14,162.11,162.11,6728.0,146.0328,146.0418,146.0148,146.0148,6728.0
2018-09-19 13:50:00,162.13,162.17,162.12,162.16,12351.0,146.0328,146.0688,146.0238,146.0598,12351.0
2018-09-19 13:55:00,162.16,162.17,162.14,162.14,2817.0,146.0598,146.0688,146.0418,146.0418,2817.0
2018-09-19 14:00:00,162.14,162.17,162.13,162.13,1445.0,146.0418,146.0688,146.0328,146.0328,1445.0
2018-09-19 14:05:00,162.13,162.14,162.09,162.13,2538.0,146.0328,146.0418,145.9968,146.0328,2538.0
2018-09-19 14:10:00,162.14,162.17,162.12,162.17,111811.0,146.0418,146.0688,146.0238,146.0688,111811.0
2018-09-19 14:15:00,162.2,162.2,162.2,162.2,200.0,146.0959,146.0959,146.0959,146.0959,200.0
2018-09-19 14:20:00,162.2,162.2,162.17,162.18,1976.0,146.0959,146.0959,146.0688,146.0778,1976.0
2018-09-19 14:25:00,162.19,162.19,162.16,162.16,4116.0,146.0868,146.0868,146.0598,146.0598,4116.0
2018-09-19 14:30:00,162.15,162.16,162.12,162.12,3722.0,146.0508,146.0598,146.0238,146.0238,3722.0
2018-09-19 14:35:00,162.13,162.15,162.13,162.13,972.0,146.0328,146.0508,146.0328,146.0328,972.0
2018-09-19 14:40:00,162.14,162.14,162.11,162.11,683.0,146.0418,146.0418,146.0148,146.0148,683.0
2018-09-19 14:45:00,162.12,162.13,162.12,162.13,300.0,146.0238,146.0328,146.0238,146.0328,300.0
2018-09-19 14:50:00,162.12,162.14,162.12,162.12,1974.0,146.0238,146.0418,146.0238,146.0238,1974.0
2018-09-19 14:55:00,162.14,162.14,162.08,162.08,2147.0,146.0418,146.0418,145.9878,145.9878,2147.0
2018-09-19 15:00:00,162.09,162.12,162.09,162.12,434.0,145.9968,146.0238,145.9968,146.0238,434.0
2018-09-19 15:05:00,162.1,162.11,162.08,162.1,14460.0,146.0058,146.0148,145.9878,146.0058,14460.0
2018-09-19 15:10:00,162.11,162.11,162.07,162.08,3591.0,146.0148,146.0148,145.9788,145.9878,3591.0
2018-09-19 15:15:00,162.1,162.1,162.05,162.07,1559.0,146.0058,146.0058,145.9607,145.9788,1559.0
2018-09-19 15:20:00,162.05,162.16,162.05,162.15,2292.0,145.9607,146.0598,145.9607,146.0508,2292.0
2018-09-19 15:25:00,162.14,162.2,162.14,162.15,2670.0,146.0418,146.0959,146.0418,146.0508,2670.0
2018-09-19 15:30:00,162.18,162.2,162.16,162.17,5290.0,146.0778,146.0959,146.0598,146.0688,5290.0
2018-09-19 15:35:00,162.17,162.21,162.17,162.19,15008.0,146.0688,146.1049,146.0688,146.0868,15008.0
2018-09-19 15:40:00,162.18,162.25,162.18,162.24,8928.0,146.0778,146.1409,146.0778,146.1319,8928.0
2018-09-19 15:45:00,162.23,162.23,162.2,162.22,6400.0,146.1229,146.1229,146.0959,146.1139,6400.0
2018-09-19 15:50:00,162.24,162.26,162.23,162.24,14157.0,146.1319,146.1499,146.1229,146.1319,14157.0
2018-09-19 15:55:00,162.21,162.21,162.14,162.15,18829.0,146.1049,146.1049,146.0418,146.0508,18829.0
2018-09-20 09:30:00,162.9,163.05,162.9,163.05,11312.0,146.7264,146.8615,146.7264,146.8615,11312.0
2018-09-20 09:35:00,162.99,163.04,162.91,163.04,39492.0,146.8074,146.8525,146.7354,146.8525,39492.0
2018-09-20 09:40:00,163.07,163.1,162.99,163.06,4121.0,146.8795,146.9065,146.8074,146.8705,4121.0
2018-09-20 09:45:00,163.06,163.06,162.95,163.02,2807.0,146.8705,146.8705,146.7714,146.8344,2807.0
2018-09-20 09:50:00,163.0,163.0,162.85,162.89,5300.0,146.8164,146.8164,146.6813,146.7173,5300.0
2018-09-20 09:55:00,162.93,162.98,162.92,162.95,13248.0,146.7534,146.7984,146.7444,146.7714,13248.0
2018-09-20 10:00:00,162.98,163.11,162.98,163.1,8354.0,146.7984,146.9155,146.7984,146.9065,8354.0
2018-09-20 10:05:00,163.11,163.12,163.01,163.01,18808.0,146.9155,146.9245,146.8254,146.8254,18808.0
2018-09-20 10:10:00,163.02,163.11,163.02,163.05,10631.0,146.8344,146.9155,146.8344,146.8615,10631.0
2018-09-20 10:15:00,163.03,163.11,163.03,163.1,2487.0,146.8434,146.9155,146.8434,146.9065,2487.0
2018-09-20 10:20:00,163.11,163.2,163.11,163.12,9300.0,146.9155,146.9966,146.9155,146.9245,9300.0
2018-09-20 10:25:00,163.05,163.07,162.96,162.96,2832.0,146.8615,146.8795,146.7804,146.7804,2832.0
2018-09-20 10:30:00,162.98,163.02,162.97,163.02,1022.0,146.7984,146.8344,146.7894,146.8344,1022.0
2018-09-20 10:35:00,163.01,163.08,162.92,163.08,7512.0,146.8254,146.8885,146.7444,146.8885,7512.0
2018-09-20 10:40:00,163.07,163.15,163.07,163.14,9464.0,146.8795,146.9515,146.8795,146.9425,9464.0
2018-09-20 10:45:00,163.14,163.14,163.09,163.14,925.0,146.9425,146.9425,146.8975,146.9425,925.0
2018-09-20 10:50:00,163.12,163.12,163.03,163.05,1200.0,146.9245,146.9245,146.8434,146.8615,1200.0
2018-09-20 10:55:00,163.04,163.09,163.04,163.07,1234.0,146.8525,146.8975,146.8525,146.8795,1234.0
2018-09-20 11:00:00,163.08,163.17,163.08,163.16,2718.0,146.8885,146.9695,146.8885,146.9605,2718.0
2018-09-20 11:05:00,163.16,163.16,163.12,163.16,884.0,146.9605,146.9605,146.9245,146.9605,884.0
2018-09-20 11:10:00,163.11,163.12,163.09,163.12,2400.0,146.9155,146.9245,146.8975,146.9245,2400.0
2018-09-20 11:15:00,163.09,163.14,163.07,163.11,3961.0,146.8975,146.9425,146.8795,146.9155,3961.0
2018-09-20 11:20:00,163.13,163.2,163.09,163.19,3114.0,146.9335,146.9966,146.8975,146.9876,3114.0
2018-09-20 11:25:00,163.17,163.2,163.13,163.19,4694.0,146.9695,146.9966,146.9335,146.9876,4694.0
2018-09-20 11:30:00,163.19,163.24,163.18,163.19,2967.0,146.9876,147.0326,146.9786,146.9876,2967.0
2018-09-20 11:35:00,163.18,163.26,163.18,163.23,5503.0,146.9786,147.0506,146.9786,147.0236,5503.0
2018-09-20 11:40:00,163.25,163.29,163.25,163.29,1863.0,147.0416,147.0776,147.0416,147.0776,1863.0
2018-09-20 11:45:00,163.29,163.34,163.24,163.26,4890.0,147.0776,147.1227,147.0326,147.0506,4890.0
2018-09-20 11:50:00,163.26,163.3,163.26,163.28,2650.0,147.0506,147.0866,147.0506,147.0686,2650.0
2018-09-20 11:55:00,163.29,163.35,163.29,163.35,3790.0,147.0776,147.1317,147.0776,147.1317,3790.0
2018-09-20 12:00:00,163.34,163.34,163.28,163.28,987.0,147.1227,147.1227,147.0686,147.0686,987.0
2018-09-20 12:05:00,163.28,163.34,163.28,163.29,5198.0,147.0686,147.1227,147.0686,147.0776,5198.0
2018-09-20 12:10:00,163.29,163.29,163.29,163.29,300.0,147.0776,147.0776,147.0776,147.0776,300.0
2018-09-20 12:15:00,163.3,163.33,163.3,163.3,3453.0,147.0866,147.1137,147.0866,147.0866,3453.0
2018-09-20 12:20:00,163.32,163.34,163.32,163.34,500.0,147.1047,147.1227,147.1047,147.1227,500.0
2018-09-20 12:25:00,163.36,163.37,163.33,163.33,2219.0,147.1407,147.1497,147.1137,147.1137,2219.0
2018-09-20 12:30:00,163.33,163.33,163.29,163.3,2970.0,147.1137,147.1137,147.0776,147.0866,2970.0
2018-09-20 12:35:00,163.31,163.37,163.3,163.37,9750.0,147.0956,147.1497,147.0866,147.1497,9750.0
2018-09-20 12:40:00,163.38,163.39,163.31,163.35,6788.0,147.1587,147.1677,147.0956,147.1317,6788.0
2018-09-20 12:45:00,163.4,163.41,163.37,163.4,19140.0,147.1767,147.1857,147.1497,147.1767,19140.0
2018-09-20 12:50:00,163.4,163.41,163.39,163.41,2224.0,147.1767,147.1857,147.1677,147.1857,2224.0
2018-09-20 12:55:00,163.4,163.44,163.39,163.43,4495.0,147.1767,147.2127,147.1677,147.2037,4495.0
2018-09-20 13:00:00,163.44,163.48,163.43,163.46,3288.0,147.2127,147.2488,147.2037,147.2308,3288.0
2018-09-20 13:05:00,163.47,163.49,163.47,163.47,5019.0,147.2398,147.2578,147.2398,147.2398,5019.0
2018-09-20 13:10:00,163.46,163.47,163.43,163.43,2805.0,147.2308,147.2398,147.2037,147.2037,2805.0
2018-09-20 13:15:00,163.41,163.42,163.4,163.4,925.0,147.1857,147.1947,147.1767,147.1767,925.0
2018-09-20 13:20:00,163.41,163.42,163.38,163.4,600.0,147.1857,147.1947,147.1587,147.1767,600.0
2018-09-20 13:25:00,163.4,163.4,163.33,163.33,1746.0,147.1767,147.1767,147.1137,147.1137,1746.0
2018-09-20 13:30:00,163.34,163.35,163.32,163.35,5388.0,147.1227,147.1317,147.1047,147.1317,5388.0
2018-09-20 13:35:00,163.36,163.37,163.35,163.37,1685.0,147.1407,147.1497,147.1317,147.1497,1685.0
2018-09-20 13:40:00,163.35,163.37,163.35,163.36,2580.0,147.1317,147.1497,147.1317,147.1407,2580.0
2018-09-20 13:45:00,163.3,163.36,163.29,163.36,748.0,147.0866,147.1407,147.0776,147.1407,748.0
2018-09-20 13:50:00,163.39,163.39,163.33,163.35,1323.0,147.1677,147.1677,147.1137,147.1317,1323.0
2018-09-20 13:55:00,163.38,163.39,163.35,163.39,2501.0,147.1587,147.1677,147.1317,147.1677,2501.0
2018-09-20 14:00:00,163.38,163.41,163.37,163.41,78001.0,147.1587,147.1857,147.1497,147.1857,78001.0
2018-09-20 14:05:00,163.42,163.43,163.4,163.41,2178.0,147.1947,147.2037,147.1767,147.1857,2178.0
2018-09-20 14:10:00,163.42,163.45,163.42,163.43,1600.0,147.1947,147.2217,147.1947,147.2037,1600.0
2018-09-20 14:15:00,163.43,163.44,163.4,163.43,2182.0,147.2037,147.2127,147.1767,147.2037,2182.0
2018-09-20 14:20:00,163.44,163.44,163.39,163.4,1700.0,147.2127,147.2127,147.1677,147.1767,1700.0
2018-09-20 14:25:00,163.39,163.43,163.39,163.42,825.0,147.1677,147.2037,147.1677,147.1947,825.0
2018-09-20 14:30:00,163.43,163.44,163.42,163.44,1911.0,147.2037,147.2127,147.1947,147.2127,1911.0
2018-09-20 14:35:00,163.44,163.47,163.41,163.41,5203.0,147.2127,147.2398,147.1857,147.1857,5203.0
2018-09-20 14:40:00,163.42,163.42,163.34,163.41,2750.0,147.1947,147.1947,147.1227,147.1857,2750.0
2018-09-20 14:45:00,163.42,163.5,163.42,163.5,3776.0,147.1947,147.2668,147.1947,147.2668,3776.0
2018-09-20 14:50:00,163.5,163.51,163.48,163.48,5937.0,147.2668,147.2758,147.2488,147.2488,5937.0
2018-09-20 14:55:00,163.49,163.49,163.47,163.47,509.0,147.2578,147.2578,147.2398,147.2398,509.0
2018-09-20 15:00:00,163.47,163.53,163.46,163.48,3280.0,147.2398,147.2938,147.2308,147.2488,3280.0
2018-09-20 15:05:00,163.49,163.5,163.46,163.47,3550.0,147.2578,147.2668,147.2308,147.2398,3550.0
2018-09-20 15:10:00,163.5,163.61,163.49,163.58,46914.0,147.2668,147.3659,147.2578,147.3388,46914.0
2018-09-20 15:15:00,163.58,163.63,163.58,163.61,5318.0,147.3388,147.3839,147.3388,147.3659,5318.0
2018-09-20 15:20:00,163.59,163.59,163.51,163.51,4377.0,147.3478,147.3478,147.2758,147.2758,4377.0
2018-09-20 15:25:00,163.52,163.54,163.51,163.52,2506.0,147.2848,147.3028,147.2758,147.2848,2506.0
2018-09-20 15:30:00,163.52,163.53,163.5,163.51,7525.0,147.2848,147.2938,147.2668,147.2758,7525.0
2018-09-20 15:35:00,163.51,163.53,163.49,163.5,18679.0,147.2758,147.2938,147.2578,147.2668,18679.0
2018-09-20 15:40:00,163.51,163.51,163.41,163.42,15684.0,147.2758,147.2758,147.1857,147.1947,15684.0
2018-09-20 15:45:00,163.41,163.5,163.41,163.44,11604.0,147.1857,147.2668,147.1857,147.2127,11604.0
2018-09-20 15:50:00,163.42,163.42,163.36,163.39,10139.0,147.1947,147.1947,147.1407,147.1677,10139.0
2018-09-20 15:55:00,163.4,163.46,163.38,163.42,52739.0,147.1767,147.2308,147.1587,147.1947,52739.0
2018-09-21 09:30:00,163.96,163.96,163.76,163.83,30083.0,147.6811,147.6811,147.501,147.564,30083.0
2018-09-21 09:35:00,163.83,163.94,163.83,163.9,7118.0,147.564,147.6631,147.564,147.6271,7118.0
2018-09-21 09:40:00,163.93,163.93,163.86,163.88,1287.0,147.6541,147.6541,147.591,147.6091,1287.0
2018-09-21 09:45:00,163.91,163.96,163.9,163.94,3607.0,147.6361,147.6811,147.6271,147.6631,3607.0
2018-09-21 09:50:00,163.93,163.93,163.81,163.85,3676.0,147.6541,147.6541,147.546,147.582,3676.0
2018-09-21 09:55:00,163.87,163.87,163.81,163.85,2051.0,147.6,147.6,147.546,147.582,2051.0
2018-09-21 10:00:00,163.75,163.83,163.75,163.81,2692.0,147.492,147.564,147.492,147.546,2692.0
2018-09-21 10:05:00,163.83,163.89,163.83,163.89,5104.0,147.564,147.6181,147.564,147.6181,5104.0
2018-09-21 10:10:00,163.89,163.89,163.78,163.85,4992.0,147.6181,147.6181,147.519,147.582,4992.0
2018-09-21 10:15:00,163.87,163.87,163.8,163.8,1403.0,147.6,147.6,147.537,147.537,1403.0
2018-09-21 10:20:00,163.82,163.82,163.62,163.68,11394.0,147.555,147.555,147.3749,147.4289,11394.0
2018-09-21 10:25:00,163.67,163.67,163.59,163.67,6050.0,147.4199,147.4199,147.3478,147.4199,6050.0
2018-09-21 10:30:00,163.61,163.61,163.55,163.55,4948.0,147.3659,147.3659,147.3118,147.3118,4948.0
2018-09-21 10:35:00,163.56,163.66,163.56,163.63,3816.0,147.3208,147.4109,147.3208,147.3839,3816.0
2018-09-21 10:40:00,163.64,163.68,163.6,163.61,2520.0,147.3929,147.4289,147.3569,147.3659,2520.0
2018-09-21 10:45:00,163.59,163.65,163.58,163.61,4168.0,147.3478,147.4019,147.3388,147.3659,4168.0
2018-09-21 10:50:00,163.58,163.62,163.53,163.54,3484.0,147.3388,147.3749,147.2938,147.3028,3484.0
2018-09-21 10:55:00,163.55,163.59,163.52,163.56,9574.0,147.3118,147.3478,147.2848,147.3208,9574.0
2018-09-21 11:00:00,163.55,163.58,163.51,163.53,6954.0,147.3118,147.3388,147.2758,147.2938,6954.0
2018-09-21 11:05:00,163.53,163.58,163.47,163.56,14671.0,147.2938,147.3388,147.2398,147.3208,14671.0
2018-09-21 11:10:00,163.57,163.62,163.57,163.58,6573.0,147.3298,147.3749,147.3298,147.3388,6573.0
2018-09-21 11:15:00,163.56,163.63,163.56,163.6,10406.0,147.3208,147.3839,147.3208,147.3569,10406.0
2018-09-21 11:20:00,163.58,163.64,163.57,163.64,31753.0,147.3388,147.3929,147.3298,147.3929,31753.0
2018-09-21 11:25:00,163.64,163.65,163.62,163.64,4339.0,147.3929,147.4019,147.3749,147.3929,4339.0
2018-09-21 11:30:00,163.65,163.65,163.62,163.65,3767.0,147.4019,147.4019,147.3749,147.4019,3767.0
2018-09-21 11:35:00,163.64,163.64,163.6,163.64,2555.0,147.3929,147.3929,147.3569,147.3929,2555.0
2018-09-21 11:40:00,163.62,163.65,163.59,163.64,3627.0,147.3749,147.4019,147.3478,147.3929,3627.0
2018-09-21 11:45:00,163.65,163.73,163.65,163.73,8269.0,147.4019,147.4739,147.4019,147.4739,8269.0
2018-09-21 11:50:00,163.68,163.73,163.66,163.73,2155.0,147.4289,147.4739,147.4109,147.4739,2155.0
2018-09-21 11:55:00,163.71,163.72,163.68,163.71,4247.0,147.4559,147.4649,147.4289,147.4559,4247.0
2018-09-21 12:00:00,163.73,163.74,163.71,163.72,4994.0,147.4739,147.483,147.4559,147.4649,4994.0
2018-09-21 12:05:00,163.74,163.76,163.69,163.75,8816.0,147.483,147.501,147.4379,147.492,8816.0
2018-09-21 12:10:00,163.76,163.78,163.76,163.76,2400.0,147.501,147.519,147.501,147.501,2400.0
2018-09-21 12:15:00,163.71,163.71,163.68,163.69,2290.0,147.4559,147.4559,147.4289,147.4379,2290.0
2018-09-21 12:20:00,163.68,163.68,163.63,163.65,13248.0,147.4289,147.4289,147.3839,147.4019,13248.0
2018-09-21 12:25:00,163.68,163.77,163.62,163.65,13827.0,147.4289,147.51,147.3749,147.4019,13827.0
2018-09-21 12:30:00,163.63,163.63,163.58,163.58,1211.0,147.3839,147.3839,147.3388,147.3388,1211.0
2018-09-21 12:35:00,163.61,163.61,163.53,163.53,2467.0,147.3659,147.3659,147.2938,147.2938,2467.0
2018-09-21 12:40:00,163.61,163.61,163.56,163.56,1479.0,147.3659,147.3659,147.3208,147.3208,1479.0
2018-09-21 12:45:00,163.57,163.62,163.57,163.62,5251.0,147.3298,147.3749,147.3298,147.3749,5251.0
2018-09-21 12:50:00,163.62,163.62,163.62,163.62,206.0,147.3749,147.3749,147.3749,147.3749,206.0
2018-09-21 12:55:00,163.6,163.6,163.6,163.6,100.0,147.3569,147.3569,147.3569,147.3569,100.0
2018-09-21 13:00:00,163.6,163.6,163.6,163.6,0.0,147.3569,147.3569,147.3569,147.3569,0.0
2018-09-21 13:05:00,163.58,163.58,163.55,163.55,1600.0,147.3388,147.3388,147.3118,147.3118,1600.0
2018-09-21 13:10:00,163.56,163.58,163.55,163.55,1600.0,147.3208,147.3388,147.3118,147.3118,1600.0
2018-09-21 13:15:00,163.58,163.6,163.58,163.6,600.0,147.3388,147.3569,147.3388,147.3569,600.0
2018-09-21 13:20:00,163.59,163.61,163.59,163.61,3531.0,147.3478,147.3659,147.3478,147.3659,3531.0
2018-09-21 13:25:00,163.6,163.6,163.56,163.56,4700.0,147.3569,147.3569,147.3208,147.3208,4700.0
2018-09-21 13:30:00,163.58,163.58,163.55,163.55,2282.0,147.3388,147.3388,147.3118,147.3118,2282.0
2018-09-21 13:35:00,163.54,163.55,163.53,163.54,5445.0,147.3028,147.3118,147.2938,147.3028,5445.0
2018-09-21 13:40:00,163.56,163.57,163.54,163.56,4622.0,147.3208,147.3298,147.3028,147.3208,4622.0
2018-09-21 13:45:00,163.58,163.58,163.54,163.55,829.0,147.3388,147.3388,147.3028,147.3118,829.0
2018-09-21 13:50:00,163.52,163.52,163.46,163.52,7316.0,147.2848,147.2848,147.2308,147.2848,7316.0
2018-09-21 13:55:00,163.53,163.58,163.52,163.57,1615.0,147.2938,147.3388,147.2848,147.3298,1615.0
2018-09-21 14:00:00,163.56,163.58,163.56,163.58,1224.0,147.3208,147.3388,147.3208,147.3388,1224.0
2018-09-21 14:05:00,163.57,163.57,163.55,163.55,1751.0,147.3298,147.3298,147.3118,147.3118,1751.0
2018-09-21 14:10:00,163.55,163.57,163.41,163.41,5095.0,147.3118,147.3298,147.1857,147.1857,5095.0
2018-09-21 14:15:00,163.41,163.46,163.41,163.44,4217.0,147.1857,147.2308,147.1857,147.2127,4217.0
2018-09-21 14:20:00,163.47,163.51,163.46,163.5,1291.0,147.2398,147.2758,147.2308,147.2668,1291.0
2018-09-21 14:25:00,163.5,163.54,163.5,163.53,2042.0,147.2668,147.3028,147.2668,147.2938,2042.0
2018-09-21 14:30:00,163.52,163.55,163.52,163.52,2155.0,147.2848,147.3118,147.2848,147.2848,2155.0
2018-09-21 14:35:00,163.55,163.55,163.54,163.55,532.0,147.3118,147.3118,147.3028,147.3118,532.0
2018-09-21 14:40:00,163.5,163.5,163.46,163.47,1500.0,147.2668,147.2668,147.2308,147.2398,1500.0
2018-09-21 14:45:00,163.48,163.5,163.46,163.46,960.0,147.2488,147.2668,147.2308,147.2308,960.0
2018-09-21 14:50:00,163.45,163.46,163.37,163.39,4657.0,147.2217,147.2308,147.1497,147.1677,4657.0
2018-09-21 14:55:00,163.37,163.41,163.36,163.38,2691.0,147.1497,147.1857,147.1407,147.1587,2691.0
2018-09-21 15:00:00,163.4,163.41,163.37,163.39,1621.0,147.1767,147.1857,147.1497,147.1677,1621.0
2018-09-21 15:05:00,163.41,163.41,163.38,163.38,1001.0,147.1857,147.1857,147.1587,147.1587,1001.0
2018-09-21 15:10:00,163.41,163.45,163.39,163.45,3228.0,147.1857,147.2217,147.1677,147.2217,3228.0
2018-09-21 15:15:00,163.4,163.4,163.4,163.4,100.0,147.1767,147.1767,147.1767,147.1767,100.0
2018-09-21 15:20:00,163.36,163.4,163.36,163.4,2465.0,147.1407,147.1767,147.1407,147.1767,2465.0
2018-09-21 15:25:00,163.39,163.41,163.36,163.36,2185.0,147.1677,147.1857,147.1407,147.1407,2185.0
2018-09-21 15:30:00,163.37,163.4,163.35,163.38,5477.0,147.1497,147.1767,147.1317,147.1587,5477.0
2018-09-21 15:35:00,163.37,163.37,163.33,163.37,33459.0,147.1497,147.1497,147.1137,147.1497,33459.0
2018-09-21 15:40:00,163.36,163.36,163.3,163.33,5416.0,147.1407,147.1407,147.0866,147.1137,5416.0
2018-09-21 15:45:00,163.34,163.38,163.29,163.3,14503.0,147.1227,147.1587,147.0776,147.0866,14503.0
2018-09-21 15:50:00,163.27,163.39,163.27,163.37,8311.0,147.0596,147.1677,147.0596,147.1497,8311.0
2018-09-21 15:55:00,163.37,164.13,163.17,163.29,183758.0,147.1497,147.8342,146.9695,147.0776,183758.0
2018-09-24 09:30:00,162.93,162.97,162.65,162.7,16771.0,146.7534,146.7894,146.5012,146.5462,16771.0
2018-09-24 09:35:00,162.7,162.85,162.65,162.84,14207.0,146.5462,146.6813,146.5012,146.6723,14207.0
2018-09-24 09:40:00,162.84,162.91,162.84,162.91,12787.0,146.6723,146.7354,146.6723,146.7354,12787.0
2018-09-24 09:45:00,162.93,162.95,162.81,162.83,13457.0,146.7534,146.7714,146.6453,146.6633,13457.0
2018-09-24 09:50:00,162.82,162.85,162.8,162.84,12015.0,146.6543,146.6813,146.6363,146.6723,12015.0
2018-09-24 09:55:00,162.84,162.96,162.84,162.86,6539.0,146.6723,146.7804,146.6723,146.6903,6539.0
2018-09-24 10:00:00,162.87,162.89,162.81,162.89,4626.0,146.6993,146.7173,146.6453,146.7173,4626.0
2018-09-24 10:05:00,162.84,162.89,162.81,162.81,3313.0,146.6723,146.7173,146.6453,146.6453,3313.0
2018-09-24 10:10:00,162.79,162.85,162.78,162.85,1194.0,146.6273,146.6813,146.6183,146.6813,1194.0
2018-09-24 10:15:00,162.8,162.85,162.73,162.74,11250.0,146.6363,146.6813,146.5732,146.5822,11250.0
2018-09-24 10:20:00,162.73,162.73,162.72,162.72,603.0,146.5732,146.5732,146.5642,146.5642,603.0
2018-09-24 10:25:00,162.65,162.73,162.54,162.6,17065.0,146.5012,146.5732,146.4021,146.4561,17065.0
2018-09-24 10:30:00,162.6,162.67,162.54,162.63,7203.0,146.4561,146.5192,146.4021,146.4832,7203.0
2018-09-24 10:35:00,162.65,162.7,162.44,162.45,53886.0,146.5012,146.5462,146.312,146.321,53886.0
2018-09-24 10:40:00,162.39,162.56,162.37,162.47,5663.0,146.267,146.4201,146.249,146.339,5663.0
2018-09-24 10:45:00,162.44,162.5,162.39,162.4,3438.0,146.312,146.3661,146.267,146.276,3438.0
2018-09-24 10:50:00,162.39,162.48,162.39,162.4,10651.0,146.267,146.3481,146.267,146.276,10651.0
2018-09-24 10:55:00,162.36,162.57,162.36,162.57,12546.0,146.24,146.4291,146.24,146.4291,12546.0
2018-09-24 11:00:00,162.58,162.58,162.51,162.54,2039.0,146.4381,146.4381,146.3751,146.4021,2039.0
2018-09-24 11:05:00,162.56,162.58,162.48,162.5,2619.0,146.4201,146.4381,146.3481,146.3661,2619.0
2018-09-24 11:10:00,162.47,162.47,162.42,162.47,2200.0,146.339,146.339,146.294,146.339,2200.0
2018-09-24 11:15:00,162.53,162.58,162.48,162.57,3787.0,146.3931,146.4381,146.3481,146.4291,3787.0
2018-09-24 11:20:00,162.62,162.71,162.6,162.69,52982.0,146.4742,146.5552,146.4561,146.5372,52982.0
2018-09-24 11:25:00,162.69,162.75,162.69,162.69,55241.0,146.5372,146.5912,146.5372,146.5372,55241.0
2018-09-24 11:30:00,162.72,162.74,162.65,162.67,25193.0,146.5642,146.5822,146.5012,146.5192,25193.0
2018-09-24 11:35:00,162.66,162.66,162.58,162.64,1800.0,146.5102,146.5102,146.4381,146.4922,1800.0
2018-09-24 11:40:00,162.64,162.64,162.59,162.59,921.0,146.4922,146.4922,146.4471,146.4471,921.0
2018-09-24 11:45:00,162.58,162.59,162.57,162.59,3058.0,146.4381,146.4471,146.4291,146.4471,3058.0
2018-09-24 11:50:00,162.58,162.63,162.58,162.59,9788.0,146.4381,146.4832,146.4381,146.4471,9788.0
2018-09-24 11:55:00,162.6,162.6,162.57,162.57,1139.0,146.4561,146.4561,146.4291,146.4291,1139.0
2018-09-24 12:00:00,162.58,162.61,162.56,162.61,777.0,146.4381,146.4651,146.4201,146.4651,777.0
2018-09-24 12:05:00,162.57,162.63,162.5,162.5,1771.0,146.4291,146.4832,146.3661,146.3661,1771.0
2018-09-24 12:10:00,162.49,162.52,162.49,162.52,500.0,146.3571,146.3841,146.3571,146.3841,500.0
2018-09-24 12:15:00,162.48,162.52,162.48,162.52,800.0,146.3481,146.3841,146.3481,146.3841,800.0
2018-09-24 12:20:00,162.52,162.52,162.49,162.49,300.0,146.3841,146.3841,146.3571,146.3571,300.0
2018-09-24 12:25:00,162.5,162.55,162.5,162.52,3259.0,146.3661,146.4111,146.3661,146.3841,3259.0
2018-09-24 12:30:00,162.52,162.52,162.49,162.5,1099.0,146.3841,146.3841,146.3571,146.3661,1099.0
2018-09-24 12:35:00,162.47,162.5,162.47,162.48,1346.0,146.339,146.3661,146.339,146.3481,1346.0
2018-09-24 12:40:00,162.48,162.52,162.47,162.52,1850.0,146.3481,146.3841,146.339,146.3841,1850.0
2018-09-24 12:45:00,162.56,162.6,162.53,162.58,5844.0,146.4201,146.4561,146.3931,146.4381,5844.0
2018-09-24 12:50:00,162.6,162.61,162.49,162.49,5901.0,146.4561,146.4651,146.3571,146.3571,5901.0
2018-09-24 12:55:00,162.47,162.48,162.43,162.45,5273.0,146.339,146.3481,146.303,146.321,5273.0
2018-09-24 13:00:00,162.44,162.46,162.42,162.43,1921.0,146.312,146.33,146.294,146.303,1921.0
2018-09-24 13:05:00,162.45,162.49,162.44,162.49,2505.0,146.321,146.3571,146.312,146.3571,2505.0
2018-09-24 13:10:00,162.46,162.48,162.46,162.47,4543.0,146.33,146.3481,146.33,146.339,4543.0
2018-09-24 13:15:00,162.45,162.47,162.43,162.45,3286.0,146.321,146.339,146.303,146.321,3286.0
2018-09-24 13:20:00,162.6,162.6,162.57,162.57,2247.0,146.4561,146.4561,146.4291,146.4291,2247.0
2018-09-24 13:25:00,162.56,162.56,162.49,162.49,1469.0,146.4201,146.4201,146.3571,146.3571,1469.0
2018-09-24 13:30:00,162.51,162.6,162.51,162.58,1236.0,146.3751,146.4561,146.3751,146.4381,1236.0
2018-09-24 13:35:00,162.62,162.62,162.56,162.58,4190.0,146.4742,146.4742,146.4201,146.4381,4190.0
2018-09-24 13:40:00,162.66,162.71,162.63,162.68,8793.0,146.5102,146.5552,146.4832,146.5282,8793.0
2018-09-24 13:45:00,162.71,162.71,162.66,162.66,5639.0,146.5552,146.5552,146.5102,146.5102,5639.0
2018-09-24 13:50:00,162.66,162.68,162.66,162.67,3724.0,146.5102,146.5282,146.5102,146.5192,3724.0
2018-09-24 13:55:00,162.66,162.72,162.65,162.69,9025.0,146.5102,146.5642,146.5012,146.5372,9025.0
2018-09-24 14:00:00,162.69,162.73,162.69,162.69,3311.0,146.5372,146.5732,146.5372,146.5372,3311.0
2018-09-24 14:05:00,162.69,162.73,162.69,162.72,15189.0,146.5372,146.5732,146.5372,146.5642,15189.0
2018-09-24 14:10:00,162.72,162.77,162.72,162.77,8352.0,146.5642,146.6093,146.5642,146.6093,8352.0
2018-09-24 14:15:00,162.77,162.78,162.75,162.75,5404.0,146.6093,146.6183,146.5912,146.5912,5404.0
2018-09-24 14:20:00,162.73,162.75,162.68,162.68,4415.0,146.5732,146.5912,146.5282,146.5282,4415.0
2018-09-24 14:25:00,162.65,162.72,162.65,162.72,3600.0,146.5012,146.5642,146.5012,146.5642,3600.0
2018-09-24 14:30:00,162.71,162.72,162.67,162.68,1441.0,146.5552,146.5642,146.5192,146.5282,1441.0
2018-09-24 14:35:00,162.7,162.73,162.66,162.73,1949.0,146.5462,146.5732,146.5102,146.5732,1949.0
2018-09-24 14:40:00,162.72,162.75,162.72,162.72,2514.0,146.5642,146.5912,146.5642,146.5642,2514.0
2018-09-24 14:45:00,162.74,162.75,162.72,162.74,4168.0,146.5822,146.5912,146.5642,146.5822,4168.0
2018-09-24 14:50:00,162.74,162.78,162.74,162.77,2323.0,146.5822,146.6183,146.5822,146.6093,2323.0
2018-09-24 14:55:00,162.77,162.77,162.7,162.7,11267.0,146.6093,146.6093,146.5462,146.5462,11267.0
2018-09-24 15:00:00,162.7,162.77,162.68,162.74,8854.0,146.5462,146.6093,146.5282,146.5822,8854.0
2018-09-24 15:05:00,162.74,162.83,162.72,162.79,8368.0,146.5822,146.6633,146.5642,146.6273,8368.0
2018-09-24 15:10:00,162.82,162.82,162.76,162.78,4791.0,146.6543,146.6543,146.6003,146.6183,4791.0
2018-09-24 15:15:00,162.77,162.78,162.73,162.78,12394.0,146.6093,146.6183,146.5732,146.6183,12394.0
2018-09-24 15:20:00,162.79,162.8,162.75,162.76,7145.0,146.6273,146.6363,146.5912,146.6003,7145.0
2018-09-24 15:25:00,162.77,162.79,162.75,162.75,1513.0,146.6093,146.6273,146.5912,146.5912,1513.0
2018-09-24 15:30:00,162.77,162.77,162.71,162.71,6056.0,146.6093,146.6093,146.5552,146.5552,6056.0
2018-09-24 15:35:00,162.71,162.74,162.7,162.71,4549.0,146.5552,146.5822,146.5462,146.5552,4549.0
2018-09-24 15:40:00,162.71,162.75,162.7,162.74,2903.0,146.5552,146.5912,146.5462,146.5822,2903.0
2018-09-24 15:45:00,162.75,162.78,162.74,162.77,3016.0,146.5912,146.6183,146.5822,146.6093,3016.0
2018-09-24 15:50:00,162.79,162.79,162.74,162.74,7700.0,146.6273,146.6273,146.5822,146.5822,7700.0
2018-09-24 15:55:00,162.75,162.79,162.71,162.71,41093.0,146.5912,146.6273,146.5552,146.5552,41093.0
2018-09-25 09:30:00,162.95,163.04,162.81,162.81,7105.0,146.7714,146.8525,146.6453,146.6453,7105.0
2018-09-25 09:35:00,162.84,162.93,162.84,162.93,4450.0,146.6723,146.7534,146.6723,146.7534,4450.0
2018-09-25 09:40:00,162.89,163.01,162.89,162.92,8470.0,146.7173,146.8254,146.7173,146.7444,8470.0
2018-09-25 09:45:00,162.9,162.92,162.84,162.84,4806.0,146.7264,146.7444,146.6723,146.6723,4806.0
2018-09-25 09:50:00,162.82,162.85,162.82,162.84,2012.0,146.6543,146.6813,146.6543,146.6723,2012.0
2018-09-25 09:55:00,162.86,162.88,162.81,162.83,8366.0,146.6903,146.7083,146.6453,146.6633,8366.0
2018-09-25 10:00:00,162.8,162.88,162.8,162.86,800.0,146.6363,146.7083,146.6363,146.6903,800.0
2018-09-25 10:05:00,162.9,162.9,162.75,162.76,1282.0,146.7264,146.7264,146.5912,146.6003,1282.0
2018-09-25 10:10:00,162.77,162.83,162.73,162.83,2000.0,146.6093,146.6633,146.5732,146.6633,2000.0
2018-09-25 10:15:00,162.83,162.89,162.83,162.84,2489.0,146.6633,146.7173,146.6633,146.6723,2489.0
2018-09-25 10:20:00,162.86,162.86,162.77,162.77,1359.0,146.6903,146.6903,146.6093,146.6093,1359.0
2018-09-25 10:25:00,162.75,162.78,162.73,162.78,1153.0,146.5912,146.6183,146.5732,146.6183,1153.0
2018-09-25 10:30:00,162.8,162.83,162.78,162.82,21814.0,146.6363,146.6633,146.6183,146.6543,21814.0
2018-09-25 10:35:00,162.81,162.82,162.76,162.79,4320.0,146.6453,146.6543,146.6003,146.6273,4320.0
2018-09-25 10:40:00,162.81,162.86,162.81,162.86,2100.0,146.6453,146.6903,146.6453,146.6903,2100.0
2018-09-25 10:45:00,162.88,162.88,162.85,162.86,1555.0,146.7083,146.7083,146.6813,146.6903,1555.0
2018-09-25 10:50:00,162.86,162.87,162.82,162.84,1800.0,146.6903,146.6993,146.6543,146.6723,1800.0
2018-09-25 10:55:00,162.87,162.87,162.64,162.67,24895.0,146.6993,146.6993,146.4922,146.5192,24895.0
2018-09-25 11:00:00,162.63,162.65,162.56,162.62,9536.0,146.4832,146.5012,146.4201,146.4742,9536.0
2018-09-25 11:05:00,162.66,162.75,162.65,162.75,6072.0,146.5102,146.5912,146.5012,146.5912,6072.0
2018-09-25 11:10:00,162.77,162.83,162.74,162.82,3357.0,146.6093,146.6633,146.5822,146.6543,3357.0
2018-09-25 11:15:00,162.84,162.84,162.79,162.79,622.0,146.6723,146.6723,146.6273,146.6273,622.0
2018-09-25 11:20:00,162.8,162.8,162.77,162.79,616.0,146.6363,146.6363,146.6093,146.6273,616.0
2018-09-25 11:25:00,162.8,162.9,162.8,162.88,3968.0,146.6363,146.7264,146.6363,146.7083,3968.0
2018-09-25 11:30:00,162.95,162.97,162.9,162.95,3308.0,146.7714,146.7894,146.7264,146.7714,3308.0
2018-09-25 11:35:00,162.93,162.93,162.91,162.93,930.0,146.7534,146.7534,146.7354,146.7534,930.0
2018-09-25 11:40:00,162.93,162.95,162.92,162.94,1700.0,146.7534,146.7714,146.7444,146.7624,1700.0
2018-09-25 11:45:00,162.94,162.94,162.94,162.94,300.0,146.7624,146.7624,146.7624,146.7624,300.0
2018-09-25 11:50:00,162.9,162.97,162.9,162.97,1427.0,146.7264,146.7894,146.7264,146.7894,1427.0
2018-09-25 11:55:00,162.93,162.94,162.88,162.88,1013.0,146.7534,146.7624,146.7083,146.7083,1013.0
2018-09-25 12:00:00,162.94,162.94,162.92,162.92,279.0,146.7624,146.7624,146.7444,146.7444,279.0
2018-09-25 12:05:00,162.95,162.98,162.94,162.98,1339.0,146.7714,146.7984,146.7624,146.7984,1339.0
2018-09-25 12:10:00,162.96,162.97,162.94,162.95,900.0,146.7804,146.7894,146.7624,146.7714,900.0
2018-09-25 12:15:00,162.93,162.93,162.89,162.91,2200.0,146.7534,146.7534,146.7173,146.7354,2200.0
2018-09-25 12:20:00,162.92,162.94,162.92,162.92,4427.0,146.7444,146.7624,146.7444,146.7444,4427.0
2018-09-25 12:25:00,162.93,162.95,162.93,162.93,3204.0,146.7534,146.7714,146.7534,146.7534,3204.0
2018-09-25 12:30:00,162.92,162.92,162.87,162.88,4927.0,146.7444,146.7444,146.6993,146.7083,4927.0
2018-09-25 12:35:00,162.87,162.87,162.83,162.84,1207.0,146.6993,146.6993,146.6633,146.6723,1207.0
2018-09-25 12:40:00,162.85,162.85,162.81,162.82,2383.0,146.6813,146.6813,146.6453,146.6543,2383.0
2018-09-25 12:45:00,162.81,162.81,162.77,162.79,5141.0,146.6453,146.6453,146.6093,146.6273,5141.0
2018-09-25 12:50:00,162.79,162.81,162.79,162.81,300.0,146.6273,146.6453,146.6273,146.6453,300.0
2018-09-25 12:55:00,162.82,162.82,162.8,162.8,240.0,146.6543,146.6543,146.6363,146.6363,240.0
2018-09-25 13:00:00,162.78,162.79,162.72,162.75,4536.0,146.6183,146.6273,146.5642,146.5912,4536.0
2018-09-25 13:05:00,162.76,162.78,162.74,162.74,1600.0,146.6003,146.6183,146.5822,146.5822,1600.0
2018-09-25 13:10:00,162.72,162.75,162.68,162.75,3252.0,146.5642,146.5912,146.5282,146.5912,3252.0
2018-09-25 13:15:00,162.72,162.74,162.71,162.74,1547.0,146.5642,146.5822,146.5552,146.5822,1547.0
2018-09-25 13:20:00,162.72,162.74,162.71,162.74,1780.0,146.5642,146.5822,146.5552,146.5822,1780.0
2018-09-25 13:25:00,162.72,162.73,162.71,162.73,627.0,146.5642,146.5732,146.5552,146.5732,627.0
2018-09-25 13:30:00,162.69,162.72,162.68,162.7,3258.0,146.5372,146.5642,146.5282,146.5462,3258.0
2018-09-25 13:35:00,162.68,162.7,162.66,162.69,5270.0,146.5282,146.5462,146.5102,146.5372,5270.0
2018-09-25 13:40:00,162.68,162.68,162.48,162.49,4644.0,146.5282,146.5282,146.3481,146.3571,4644.0
2018-09-25 13:45:00,162.52,162.57,162.5,162.56,4972.0,146.3841,146.4291,146.3661,146.4201,4972.0
2018-09-25 13:50:00,162.57,162.58,162.56,162.58,3383.0,146.4291,146.4381,146.4201,146.4381,3383.0
2018-09-25 13:55:00,162.57,162.63,162.55,162.62,1030.0,146.4291,146.4832,146.4111,146.4742,1030.0
2018-09-25 14:00:00,162.61,162.64,162.59,162.63,2073.0,146.4651,146.4922,146.4471,146.4832,2073.0
2018-09-25 14:05:00,162.65,162.65,162.6,162.61,1207.0,146.5012,146.5012,146.4561,146.4651,1207.0
2018-09-25 14:10:00,162.64,162.67,162.62,162.65,2737.0,146.4922,146.5192,146.4742,146.5012,2737.0
2018-09-25 14:15:00,162.66,162.66,162.65,162.66,300.0,146.5102,146.5102,146.5012,146.5102,300.0
2018-09-25 14:20:00,162.72,162.72,162.69,162.71,2107.0,146.5642,146.5642,146.5372,146.5552,2107.0
2018-09-25 14:25:00,162.7,162.71,162.69,162.71,1837.0,146.5462,146.5552,146.5372,146.5552,1837.0
2018-09-25 14:30:00,162.69,162.69,162.63,162.64,5633.0,146.5372,146.5372,146.4832,146.4922,5633.0
2018-09-25 14:35:00,162.63,162.66,162.62,162.66,883.0,146.4832,146.5102,146.4742,146.5102,883.0
2018-09-25 14:40:00,162.64,162.65,162.62,162.62,2303.0,146.4922,146.5012,146.4742,146.4742,2303.0
2018-09-25 14:45:00,162.62,162.63,162.55,162.55,3120.0,146.4742,146.4832,146.4111,146.4111,3120.0
2018-09-25 14:50:00,162.57,162.59,162.53,162.59,2938.0,146.4291,146.4471,146.3931,146.4471,2938.0
2018-09-25 14:55:00,162.59,162.64,162.59,162.64,5617.0,146.4471,146.4922,146.4471,146.4922,5617.0
2018-09-25 15:00:00,162.65,162.66,162.6,162.6,1250.0,146.5012,146.5102,146.4561,146.4561,1250.0
2018-09-25 15:05:00,162.62,162.62,162.57,162.62,3060.0,146.4742,146.4742,146.4291,146.4742,3060.0
2018-09-25 15:10:00,162.61,162.63,162.58,162.59,5936.0,146.4651,146.4832,146.4381,146.4471,5936.0
2018-09-25 15:15:00,162.6,162.6,162.57,162.58,1534.0,146.4561,146.4561,146.4291,146.4381,1534.0
2018-09-25 15:20:00,162.59,162.65,162.59,162.65,5177.0,146.4471,146.5012,146.4471,146.5012,5177.0
2018-09-25 15:25:00,162.64,162.67,162.64,162.66,2752.0,146.4922,146.5192,146.4922,146.5102,2752.0
2018-09-25 15:30:00,162.69,162.73,162.66,162.68,19218.0,146.5372,146.5732,146.5102,146.5282,19218.0
2018-09-25 15:35:00,162.68,162.73,162.66,162.7,22350.0,146.5282,146.5732,146.5102,146.5462,22350.0
2018-09-25 15:40:00,162.68,162.69,162.63,162.63,4626.0,146.5282,146.5372,146.4832,146.4832,4626.0
2018-09-25 15:45:00,162.63,162.68,162.63,162.64,12687.0,146.4832,146.5282,146.4832,146.4922,12687.0
2018-09-25 15:50:00,162.64,162.65,162.59,162.59,7011.0,146.4922,146.5012,146.4471,146.4471,7011.0
2018-09-25 15:55:00,162.58,162.59,162.47,162.55,194042.0,146.4381,146.4471,146.339,146.4111,194042.0
2018-09-26 09:30:00,162.09,162.09,161.95,162.0,68145.0,146.6661,146.6661,146.5394,146.5847,68145.0
2018-09-26 09:35:00,162.02,162.06,161.97,162.01,37190.0,146.6028,146.639,146.5575,146.5937,37190.0
2018-09-26 09:40:00,162.06,162.12,161.97,162.12,4649.0,146.639,146.6933,146.5575,146.6933,4649.0
2018-09-26 09:45:00,162.08,162.15,162.07,162.1,28588.0,146.6571,146.7204,146.648,146.6752,28588.0
2018-09-26 09:50:00,162.08,162.12,162.08,162.08,18391.0,146.6571,146.6933,146.6571,146.6571,18391.0
2018-09-26 09:55:00,162.08,162.08,162.01,162.03,20029.0,146.6571,146.6571,146.5937,146.6118,20029.0
2018-09-26 10:00:00,162.03,162.07,162.0,162.0,37083.0,146.6118,146.648,146.5847,146.5847,37083.0
2018-09-26 10:05:00,162.0,162.01,161.94,161.94,27864.0,146.5847,146.5937,146.5304,146.5304,27864.0
2018-09-26 10:10:00,161.9,161.9,161.81,161.89,12536.0,146.4942,146.4942,146.4128,146.4851,12536.0
2018-09-26 10:15:00,161.89,161.93,161.89,161.9,1600.0,146.4851,146.5213,146.4851,146.4942,1600.0
2018-09-26 10:20:00,161.93,162.01,161.93,161.98,12009.0,146.5213,146.5937,146.5213,146.5666,12009.0
2018-09-26 10:25:00,161.97,161.98,161.97,161.98,900.0,146.5575,146.5666,146.5575,146.5666,900.0
2018-09-26 10:30:00,161.98,162.03,161.98,161.98,2249.0,146.5666,146.6118,146.5666,146.5666,2249.0
2018-09-26 10:35:00,162.0,162.11,162.0,162.1,5217.0,146.5847,146.6842,146.5847,146.6752,5217.0
2018-09-26 10:40:00,162.09,162.11,162.09,162.09,2300.0,146.6661,146.6842,146.6661,146.6661,2300.0
2018-09-26 10:45:00,162.11,162.17,162.1,162.11,5803.0,146.6842,146.7385,146.6752,146.6842,5803.0
2018-09-26 10:50:00,162.11,162.12,162.09,162.1,1900.0,146.6842,146.6933,146.6661,146.6752,1900.0
2018-09-26 10:55:00,162.09,162.14,162.07,162.14,3000.0,146.6661,146.7113,146.648,146.7113,3000.0
2018-09-26 11:00:00,162.15,162.17,162.14,162.17,1200.0,146.7204,146.7385,146.7113,146.7385,1200.0
2018-09-26 11:05:00,162.15,162.17,162.15,162.17,1400.0,146.7204,146.7385,146.7204,146.7385,1400.0
2018-09-26 11:10:00,162.17,162.19,162.14,162.15,2359.0,146.7385,146.7566,146.7113,146.7204,2359.0
2018-09-26 11:15:00,162.16,162.21,162.16,162.2,1339.0,146.7294,146.7747,146.7294,146.7656,1339.0
2018-09-26 11:20:00,162.19,162.2,162.17,162.17,1404.0,146.7566,146.7656,146.7385,146.7385,1404.0
2018-09-26 11:25:00,162.17,162.22,162.16,162.22,2512.0,146.7385,146.7837,146.7294,146.7837,2512.0
2018-09-26 11:30:00,162.23,162.23,162.2,162.2,811.0,146.7928,146.7928,146.7656,146.7656,811.0
2018-09-26 11:35:00,162.2,162.2,162.17,162.17,700.0,146.7656,146.7656,146.7385,146.7385,700.0
2018-09-26 11:40:00,162.16,162.18,162.16,162.16,1312.0,146.7294,146.7475,146.7294,146.7294,1312.0
2018-09-26 11:45:00,162.17,162.2,162.17,162.2,600.0,146.7385,146.7656,146.7385,146.7656,600.0
2018-09-26 11:50:00,162.17,162.18,162.15,162.16,1162.0,146.7385,146.7475,146.7204,146.7294,1162.0
2018-09-26 11:55:00,162.17,162.18,162.17,162.18,700.0,146.7385,146.7475,146.7385,146.7475,700.0
2018-09-26 12:00:00,162.16,162.17,162.15,162.17,1435.0,146.7294,146.7385,146.7204,146.7385,1435.0
2018-09-26 12:05:00,162.14,162.14,162.11,162.11,3100.0,146.7113,146.7113,146.6842,146.6842,3100.0
2018-09-26 12:10:00,162.11,162.15,162.11,162.15,1180.0,146.6842,146.7204,146.6842,146.7204,1180.0
2018-09-26 12:15:00,162.16,162.16,162.14,162.14,809.0,146.7294,146.7294,146.7113,146.7113,809.0
2018-09-26 12:20:00,162.14,162.16,162.14,162.16,1125.0,146.7113,146.7294,146.7113,146.7294,1125.0
2018-09-26 12:25:00,162.17,162.19,162.17,162.19,500.0,146.7385,146.7566,146.7385,146.7566,500.0
2018-09-26 12:30:00,162.22,162.22,162.22,162.22,100.0,146.7837,146.7837,146.7837,146.7837,100.0
2018-09-26 12:35:00,162.23,162.23,162.23,162.23,300.0,146.7928,146.7928,146.7928,146.7928,300.0
2018-09-26 12:40:00,162.22,162.22,162.2,162.21,1561.0,146.7837,146.7837,146.7656,146.7747,1561.0
2018-09-26 12:45:00,162.22,162.24,162.22,162.24,1697.0,146.7837,146.8018,146.7837,146.8018,1697.0
2018-09-26 12:50:00,162.25,162.28,162.25,162.27,979.0,146.8109,146.838,146.8109,146.829,979.0
2018-09-26 12:55:00,162.27,162.31,162.27,162.31,3100.0,146.829,146.8652,146.829,146.8652,3100.0
2018-09-26 13:00:00,162.31,162.32,162.31,162.31,3595.0,146.8652,146.8742,146.8652,146.8652,3595.0
2018-09-26 13:05:00,162.31,162.31,162.25,162.27,13743.0,146.8652,146.8652,146.8109,146.829,13743.0
2018-09-26 13:10:00,162.27,162.29,162.27,162.29,1054.0,146.829,146.8471,146.829,146.8471,1054.0
2018-09-26 13:15:00,162.28,162.3,162.28,162.3,1303.0,146.838,146.8561,146.838,146.8561,1303.0
2018-09-26 13:20:00,162.3,162.3,162.28,162.28,864.0,146.8561,146.8561,146.838,146.838,864.0
2018-09-26 13:25:00,162.29,162.29,162.25,162.26,47498.0,146.8471,146.8471,146.8109,146.8199,47498.0
2018-09-26 13:30:00,162.25,162.25,162.21,162.25,7085.0,146.8109,146.8109,146.7747,146.8109,7085.0
2018-09-26 13:35:00,162.24,162.26,162.21,162.21,8154.0,146.8018,146.8199,146.7747,146.7747,8154.0
2018-09-26 13:40:00,162.22,162.22,162.19,162.21,4399.0,146.7837,146.7837,146.7566,146.7747,4399.0
2018-09-26 13:45:00,162.22,162.23,162.16,162.17,6374.0,146.7837,146.7928,146.7294,146.7385,6374.0
2018-09-26 13:50:00,162.18,162.19,162.17,162.17,2601.0,146.7475,146.7566,146.7385,146.7385,2601.0
2018-09-26 13:55:00,162.17,162.2,162.17,162.19,7721.0,146.7385,146.7656,146.7385,146.7566,7721.0
2018-09-26 14:00:00,162.21,162.49,162.16,162.46,26454.0,146.7747,147.028,146.7294,147.0009,26454.0
2018-09-26 14:05:00,162.42,162.45,162.29,162.29,5640.0,146.9647,146.9918,146.8471,146.8471,5640.0
2018-09-26 14:10:00,162.33,162.35,162.28,162.35,4316.0,146.8833,146.9014,146.838,146.9014,4316.0
2018-09-26 14:15:00,162.42,162.63,162.42,162.58,7150.0,146.9647,147.1547,146.9647,147.1095,7150.0
2018-09-26 14:20:00,162.58,162.58,162.51,162.51,9319.0,147.1095,147.1095,147.0461,147.0461,9319.0
2018-09-26 14:25:00,162.51,162.51,162.43,162.5,10020.0,147.0461,147.0461,146.9738,147.0371,10020.0
2018-09-26 14:30:00,162.48,162.52,162.46,162.49,3750.0,147.019,147.0552,147.0009,147.028,3750.0
2018-09-26 14:35:00,162.37,162.45,162.33,162.41,21395.0,146.9195,146.9918,146.8833,146.9557,21395.0
2018-09-26 14:40:00,162.37,162.37,162.25,162.25,1601.0,146.9195,146.9195,146.8109,146.8109,1601.0
2018-09-26 14:45:00,162.22,162.24,162.11,162.21,14694.0,146.7837,146.8018,146.6842,146.7747,14694.0
2018-09-26 14:50:00,162.2,162.22,162.14,162.15,3984.0,146.7656,146.7837,146.7113,146.7204,3984.0
2018-09-26 14:55:00,162.15,162.22,162.15,162.18,8185.0,146.7204,146.7837,146.7204,146.7475,8185.0
2018-09-26 15:00:00,162.14,162.14,162.02,162.09,8963.0,146.7113,146.7113,146.6028,146.6661,8963.0
2018-09-26 15:05:00,162.04,162.08,161.97,162.08,8187.0,146.6209,146.6571,146.5575,146.6571,8187.0
2018-09-26 15:10:00,162.05,162.1,162.04,162.08,1839.0,146.6299,146.6752,146.6209,146.6571,1839.0
2018-09-26 15:15:00,162.08,162.16,162.08,162.15,10324.0,146.6571,146.7294,146.6571,146.7204,10324.0
2018-09-26 15:20:00,162.18,162.26,162.18,162.24,3269.0,146.7475,146.8199,146.7475,146.8018,3269.0
2018-09-26 15:25:00,162.2,162.22,162.13,162.14,6207.0,146.7656,146.7837,146.7023,146.7113,6207.0
2018-09-26 15:30:00,162.11,162.12,161.96,161.96,12063.0,146.6842,146.6933,146.5485,146.5485,12063.0
2018-09-26 15:35:00,161.94,161.98,161.84,161.85,5670.0,146.5304,146.5666,146.4399,146.4489,5670.0
2018-09-26 15:40:00,161.83,161.84,161.63,161.63,18873.0,146.4308,146.4399,146.2499,146.2499,18873.0
2018-09-26 15:45:00,161.6,161.6,161.09,161.21,15980.0,146.2227,146.2227,145.7613,145.8698,15980.0
2018-09-26 15:50:00,161.16,161.31,161.14,161.21,18729.0,145.8246,145.9603,145.8065,145.8698,18729.0
2018-09-26 15:55:00,161.2,161.32,161.16,161.31,219428.0,145.8608,145.9694,145.8246,145.9603,219428.0
2018-09-27 09:30:00,161.58,161.72,161.49,161.54,24081.0,146.2046,146.3313,146.1232,146.1684,24081.0
2018-09-27 09:35:00,161.53,161.59,161.46,161.58,5265.0,146.1594,146.2137,146.0961,146.2046,5265.0
2018-09-27 09:40:00,161.66,161.69,161.64,161.65,3364.0,146.277,146.3042,146.2589,146.268,3364.0
2018-09-27 09:45:00,161.74,161.81,161.72,161.72,3017.0,146.3494,146.4128,146.3313,146.3313,3017.0
2018-09-27 09:50:00,161.72,161.75,161.69,161.75,1967.0,146.3313,146.3585,146.3042,146.3585,1967.0
2018-09-27 09:55:00,161.74,161.77,161.74,161.77,3508.0,146.3494,146.3766,146.3494,146.3766,3508.0
2018-09-27 10:00:00,161.78,162.02,161.78,161.96,11079.0,146.3856,146.6028,146.3856,146.5485,11079.0
2018-09-27 10:05:00,161.95,161.99,161.91,161.99,3000.0,146.5394,146.5756,146.5032,146.5756,3000.0
2018-09-27 10:10:00,162.0,162.0,161.91,161.94,8370.0,146.5847,146.5847,146.5032,146.5304,8370.0
2018-09-27 10:15:00,161.94,161.99,161.92,161.99,4200.0,146.5304,146.5756,146.5123,146.5756,4200.0
2018-09-27 10:20:00,161.99,161.99,161.92,161.93,3997.0,146.5756,146.5756,146.5123,146.5213,3997.0
2018-09-27 10:25:00,161.97,162.04,161.97,162.03,11600.0,146.5575,146.6209,146.5575,146.6118,11600.0
2018-09-27 10:30:00,162.03,162.04,161.98,162.01,12401.0,146.6118,146.6209,146.5666,146.5937,12401.0
2018-09-27 10:35:00,162.03,162.13,162.03,162.1,8600.0,146.6118,146.7023,146.6118,146.6752,8600.0
2018-09-27 10:40:00,162.11,162.19,162.11,162.19,5554.0,146.6842,146.7566,146.6842,146.7566,5554.0
2018-09-27 10:45:00,162.12,162.19,162.12,162.18,3600.0,146.6933,146.7566,146.6933,146.7475,3600.0
2018-09-27 10:50:00,162.19,162.2,162.09,162.09,3325.0,146.7566,146.7656,146.6661,146.6661,3325.0
2018-09-27 10:55:00,162.13,162.16,162.13,162.14,4901.0,146.7023,146.7294,146.7023,146.7113,4901.0
2018-09-27 11:00:00,162.19,162.23,162.19,162.23,7177.0,146.7566,146.7928,146.7566,146.7928,7177.0
2018-09-27 11:05:00,162.23,162.23,162.18,162.19,4105.0,146.7928,146.7928,146.7475,146.7566,4105.0
2018-09-27 11:10:00,162.12,162.12,162.06,162.08,14377.0,146.6933,146.6933,146.639,146.6571,14377.0
2018-09-27 11:15:00,162.08,162.13,162.08,162.11,5580.0,146.6571,146.7023,146.6571,146.6842,5580.0
2018-09-27 11:20:00,162.11,162.17,162.11,162.16,4952.0,146.6842,146.7385,146.6842,146.7294,4952.0
2018-09-27 11:25:00,162.13,162.13,162.07,162.11,5457.0,146.7023,146.7023,146.648,146.6842,5457.0
2018-09-27 11:30:00,162.13,162.13,162.08,162.09,2206.0,146.7023,146.7023,146.6571,146.6661,2206.0
2018-09-27 11:35:00,162.1,162.12,162.06,162.11,7009.0,146.6752,146.6933,146.639,146.6842,7009.0
2018-09-27 11:40:00,162.1,162.19,162.1,162.19,4434.0,146.6752,146.7566,146.6752,146.7566,4434.0
2018-09-27 11:45:00,162.19,162.2,162.17,162.18,1950.0,146.7566,146.7656,146.7385,146.7475,1950.0
2018-09-27 11:50:00,162.2,162.2,162.16,162.16,2900.0,146.7656,146.7656,146.7294,146.7294,2900.0
2018-09-27 11:55:00,162.2,162.32,162.19,162.32,6573.0,146.7656,146.8742,146.7566,146.8742,6573.0
2018-09-27 12:00:00,162.31,162.31,162.27,162.3,6291.0,146.8652,146.8652,146.829,146.8561,6291.0
2018-09-27 12:05:00,162.3,162.33,162.28,162.28,34061.0,146.8561,146.8833,146.838,146.838,34061.0
2018-09-27 12:10:00,162.29,162.29,162.27,162.29,1017.0,146.8471,146.8471,146.829,146.8471,1017.0
2018-09-27 12:15:00,162.3,162.37,162.3,162.37,5050.0,146.8561,146.9195,146.8561,146.9195,5050.0
2018-09-27 12:20:00,162.33,162.38,162.33,162.35,3038.0,146.8833,146.9285,146.8833,146.9014,3038.0
2018-09-27 12:25:00,162.31,162.37,162.31,162.37,1023.0,146.8652,146.9195,146.8652,146.9195,1023.0
2018-09-27 12:30:00,162.38,162.38,162.34,162.36,2667.0,146.9285,146.9285,146.8923,146.9104,2667.0
2018-09-27 12:35:00,162.34,162.37,162.34,162.37,1150.0,146.8923,146.9195,146.8923,146.9195,1150.0
2018-09-27 12:40:00,162.39,162.39,162.36,162.36,1441.0,146.9376,146.9376,146.9104,146.9104,1441.0
2018-09-27 12:45:00,162.36,162.39,162.36,162.39,1831.0,146.9104,146.9376,146.9104,146.9376,1831.0
2018-09-27 12:50:00,162.4,162.41,162.4,162.41,2602.0,146.9466,146.9557,146.9466,146.9557,2602.0
2018-09-27 12:55:00,162.4,162.4,162.34,162.34,3776.0,146.9466,146.9466,146.8923,146.8923,3776.0
2018-09-27 13:00:00,162.34,162.34,162.28,162.29,3471.0,146.8923,146.8923,146.838,146.8471,3471.0
2018-09-27 13:05:00,162.3,162.3,162.25,162.26,3455.0,146.8561,146.8561,146.8109,146.8199,3455.0
2018-09-27 13:10:00,162.25,162.25,162.22,162.22,2742.0,146.8109,146.8109,146.7837,146.7837,2742.0
2018-09-27 13:15:00,162.25,162.25,162.24,162.24,412.0,146.8109,146.8109,146.8018,146.8018,412.0
2018-09-27 13:20:00,162.23,162.23,162.18,162.18,899.0,146.7928,146.7928,146.7475,146.7475,899.0
2018-09-27 13:25:00,162.18,162.21,162.16,162.21,2396.0,146.7475,146.7747,146.7294,146.7747,2396.0
2018-09-27 13:30:00,162.22,162.24,162.22,162.23,1672.0,146.7837,146.8018,146.7837,146.7928,1672.0
2018-09-27 13:35:00,162.22,162.24,162.19,162.19,2149.0,146.7837,146.8018,146.7566,146.7566,2149.0
2018-09-27 13:40:00,162.2,162.22,162.15,162.19,11236.0,146.7656,146.7837,146.7204,146.7566,11236.0
2018-09-27 13:45:00,162.18,162.21,162.18,162.2,567.0,146.7475,146.7747,146.7475,146.7656,567.0
2018-09-27 13:50:00,162.19,162.19,162.16,162.18,1921.0,146.7566,146.7566,146.7294,146.7475,1921.0
2018-09-27 13:55:00,162.16,162.17,162.16,162.17,397.0,146.7294,146.7385,146.7294,146.7385,397.0
2018-09-27 14:00:00,162.16,162.16,162.11,162.13,5218.0,146.7294,146.7294,146.6842,146.7023,5218.0
2018-09-27 14:05:00,162.11,162.12,161.99,162.05,7604.0,146.6842,146.6933,146.5756,146.6299,7604.0
2018-09-27 14:10:00,162.08,162.09,162.07,162.07,1729.0,146.6571,146.6661,146.648,146.648,1729.0
2018-09-27 14:15:00,162.08,162.1,162.07,162.1,1531.0,146.6571,146.6752,146.648,146.6752,1531.0
2018-09-27 14:20:00,162.1,162.14,162.09,162.1,3160.0,146.6752,146.7113,146.6661,146.6752,3160.0
2018-09-27 14:25:00,162.09,162.1,162.05,162.05,1925.0,146.6661,146.6752,146.6299,146.6299,1925.0
2018-09-27 14:30:00,162.07,162.09,162.02,162.03,3016.0,146.648,146.6661,146.6028,146.6118,3016.0
2018-09-27 14:35:00,161.99,162.01,161.98,162.01,5073.0,146.5756,146.5937,146.5666,146.5937,5073.0
2018-09-27 14:40:00,162.01,162.02,161.98,161.98,5075.0,146.5937,146.6028,146.5666,146.5666,5075.0
2018-09-27 14:45:00,161.97,161.99,161.96,161.96,2846.0,146.5575,146.5756,146.5485,146.5485,2846.0
2018-09-27 14:50:00,161.96,161.99,161.93,161.99,5498.0,146.5485,146.5756,146.5213,146.5756,5498.0
2018-09-27 14:55:00,161.99,162.0,161.9,161.91,10720.0,146.5756,146.5847,146.4942,146.5032,10720.0
2018-09-27 15:00:00,161.92,161.98,161.92,161.97,3084.0,146.5123,146.5666,146.5123,146.5575,3084.0
2018-09-27 15:05:00,161.96,161.97,161.87,161.87,5866.0,146.5485,146.5575,146.467,146.467,5866.0
2018-09-27 15:10:00,161.89,161.91,161.81,161.9,7727.0,146.4851,146.5032,146.4128,146.4942,7727.0
2018-09-27 15:15:00,161.88,161.95,161.88,161.93,3872.0,146.4761,146.5394,146.4761,146.5213,3872.0
2018-09-27 15:20:00,161.95,161.95,161.84,161.85,6565.0,146.5394,146.5394,146.4399,146.4489,6565.0
2018-09-27 15:25:00,161.85,161.85,161.77,161.78,3743.0,146.4489,146.4489,146.3766,146.3856,3743.0
2018-09-27 15:30:00,161.78,161.78,161.69,161.75,14374.0,146.3856,146.3856,146.3042,146.3585,14374.0
2018-09-27 15:35:00,161.75,161.76,161.67,161.7,12122.0,146.3585,146.3675,146.2861,146.3132,12122.0
2018-09-27 15:40:00,161.69,161.72,161.64,161.69,14311.0,146.3042,146.3313,146.2589,146.3042,14311.0
2018-09-27 15:45:00,161.68,161.78,161.68,161.74,7724.0,146.2951,146.3856,146.2951,146.3494,7724.0
2018-09-27 15:50:00,161.72,161.76,161.67,161.76,7305.0,146.3313,146.3675,146.2861,146.3675,7305.0
2018-09-27 15:55:00,161.79,161.89,161.71,161.74,38724.0,146.3947,146.4851,146.3223,146.3494,38724.0
2018-09-28 09:30:00,161.39,161.49,161.39,161.49,10373.0,146.0327,146.1232,146.0327,146.1232,10373.0
2018-09-28 09:35:00,161.48,161.59,161.48,161.56,3047.0,146.1142,146.2137,146.1142,146.1865,3047.0
2018-09-28 09:40:00,161.61,161.61,161.54,161.54,2041.0,146.2318,146.2318,146.1684,146.1684,2041.0
2018-09-28 09:45:00,161.49,161.54,161.39,161.45,4589.0,146.1232,146.1684,146.0327,146.087,4589.0
2018-09-28 09:50:00,161.46,161.53,161.45,161.53,9263.0,146.0961,146.1594,146.087,146.1594,9263.0
2018-09-28 09:55:00,161.51,161.59,161.48,161.58,2900.0,146.1413,146.2137,146.1142,146.2046,2900.0
2018-09-28 10:00:00,161.61,161.68,161.61,161.65,6594.0,146.2318,146.2951,146.2318,146.268,6594.0
2018-09-28 10:05:00,161.6,161.6,161.56,161.58,3056.0,146.2227,146.2227,146.1865,146.2046,3056.0
2018-09-28 10:10:00,161.54,161.55,161.53,161.55,500.0,146.1684,146.1775,146.1594,146.1775,500.0
2018-09-28 10:15:00,161.52,161.62,161.52,161.62,4371.0,146.1503,146.2408,146.1503,146.2408,4371.0
2018-09-28 10:20:00,161.62,161.7,161.56,161.6,6167.0,146.2408,146.3132,146.1865,146.2227,6167.0
2018-09-28 10:25:00,161.61,161.8,161.61,161.8,22361.0,146.2318,146.4037,146.2318,146.4037,22361.0
2018-09-28 10:30:00,161.78,161.81,161.74,161.74,2778.0,146.3856,146.4128,146.3494,146.3494,2778.0
2018-09-28 10:35:00,161.78,161.86,161.76,161.86,4175.0,146.3856,146.458,146.3675,146.458,4175.0
2018-09-28 10:40:00,161.88,161.89,161.82,161.86,62092.0,146.4761,146.4851,146.4218,146.458,62092.0
2018-09-28 10:45:00,161.85,161.94,161.85,161.91,9053.0,146.4489,146.5304,146.4489,146.5032,9053.0
2018-09-28 10:50:00,161.95,162.01,161.94,161.99,4974.0,146.5394,146.5937,146.5304,146.5756,4974.0
2018-09-28 10:55:00,162.01,162.01,161.94,161.94,6130.0,146.5937,146.5937,146.5304,146.5304,6130.0
2018-09-28 11:00:00,161.96,162.01,161.95,161.96,4810.0,146.5485,146.5937,146.5394,146.5485,4810.0
2018-09-28 11:05:00,161.99,161.99,161.92,161.94,8321.0,146.5756,146.5756,146.5123,146.5304,8321.0
2018-09-28 11:10:00,161.99,162.04,161.97,162.03,6618.0,146.5756,146.6209,146.5575,146.6118,6618.0
2018-09-28 11:15:00,162.02,162.05,161.98,162.0,3642.0,146.6028,146.6299,146.5666,146.5847,3642.0
2018-09-28 11:20:00,162.03,162.09,162.01,162.05,5531.0,146.6118,146.6661,146.5937,146.6299,5531.0
2018-09-28 11:25:00,162.03,162.06,161.99,162.0,2493.0,146.6118,146.639,146.5756,146.5847,2493.0
2018-09-28 11:30:00,162.02,162.03,161.93,161.95,6381.0,146.6028,146.6118,146.5213,146.5394,6381.0
2018-09-28 11:35:00,161.97,162.01,161.92,161.92,4334.0,146.5575,146.5937,146.5123,146.5123,4334.0
2018-09-28 11:40:00,161.92,161.95,161.91,161.93,5773.0,146.5123,146.5394,146.5032,146.5213,5773.0
2018-09-28 11:45:00,161.91,161.96,161.9,161.95,6113.0,146.5032,146.5485,146.4942,146.5394,6113.0
2018-09-28 11:50:00,161.94,161.96,161.89,161.89,2426.0,146.5304,146.5485,146.4851,146.4851,2426.0
2018-09-28 11:55:00,161.91,161.91,161.87,161.88,4100.0,146.5032,146.5032,146.467,146.4761,4100.0
2018-09-28 12:00:00,161.88,161.9,161.87,161.88,3516.0,146.4761,146.4942,146.467,146.4761,3516.0
2018-09-28 12:05:00,161.91,161.91,161.87,161.88,2512.0,146.5032,146.5032,146.467,146.4761,2512.0
2018-09-28 12:10:00,161.9,161.95,161.89,161.94,3764.0,146.4942,146.5394,146.4851,146.5304,3764.0
2018-09-28 12:15:00,161.94,161.98,161.92,161.92,2678.0,146.5304,146.5666,146.5123,146.5123,2678.0
2018-09-28 12:20:00,161.92,161.93,161.92,161.93,2110.0,146.5123,146.5213,146.5123,146.5213,2110.0
2018-09-28 12:25:00,161.92,161.92,161.87,161.88,4558.0,146.5123,146.5123,146.467,146.4761,4558.0
2018-09-28 12:30:00,161.88,161.95,161.88,161.93,4467.0,146.4761,146.5394,146.4761,146.5213,4467.0
2018-09-28 12:35:00,161.93,161.93,161.9,161.92,1959.0,146.5213,146.5213,146.4942,146.5123,1959.0
2018-09-28 12:40:00,161.9,161.95,161.87,161.88,2806.0,146.4942,146.5394,146.467,146.4761,2806.0
2018-09-28 12:45:00,161.84,161.84,161.62,161.62,8338.0,146.4399,146.4399,146.2408,146.2408,8338.0
2018-09-28 12:50:00,161.67,161.77,161.67,161.76,1771.0,146.2861,146.3766,146.2861,146.3675,1771.0
2018-09-28 12:55:00,161.78,161.82,161.78,161.81,2175.0,146.3856,146.4218,146.3856,146.4128,2175.0
2018-09-28 13:00:00,161.79,161.8,161.78,161.79,336.0,146.3947,146.4037,146.3856,146.3947,336.0
2018-09-28 13:05:00,161.8,161.8,161.75,161.76,7266.0,146.4037,146.4037,146.3585,146.3675,7266.0
2018-09-28 13:10:00,161.78,161.83,161.78,161.81,2126.0,146.3856,146.4308,146.3856,146.4128,2126.0
2018-09-28 13:15:00,161.81,161.83,161.81,161.81,900.0,146.4128,146.4308,146.4128,146.4128,900.0
2018-09-28 13:20:00,161.83,161.89,161.83,161.87,2700.0,146.4308,146.4851,146.4308,146.467,2700.0
2018-09-28 13:25:00,161.88,161.93,161.87,161.93,7973.0,146.4761,146.5213,146.467,146.5213,7973.0
2018-09-28 13:30:00,161.93,161.99,161.93,161.99,3368.0,146.5213,146.5756,146.5213,146.5756,3368.0
2018-09-28 13:35:00,162.0,162.02,161.97,162.0,1772.0,146.5847,146.6028,146.5575,146.5847,1772.0
2018-09-28 13:40:00,162.01,162.02,161.96,161.97,3354.0,146.5937,146.6028,146.5485,146.5575,3354.0
2018-09-28 13:45:00,161.96,161.97,161.92,161.94,5821.0,146.5485,146.5575,146.5123,146.5304,5821.0
2018-09-28 13:50:00,161.94,162.02,161.94,161.95,6200.0,146.5304,146.6028,146.5304,146.5394,6200.0
2018-09-28 13:55:00,161.96,161.99,161.9,161.9,4530.0,146.5485,146.5756,146.4942,146.4942,4530.0
2018-09-28 14:00:00,161.87,161.9,161.78,161.78,5299.0,146.467,146.4942,146.3856,146.3856,5299.0
2018-09-28 14:05:00,161.76,161.76,161.69,161.73,4262.0,146.3675,146.3675,146.3042,146.3404,4262.0
2018-09-28 14:10:00,161.74,161.76,161.69,161.74,1943.0,146.3494,146.3675,146.3042,146.3494,1943.0
2018-09-28 14:15:00,161.77,161.77,161.72,161.77,5417.0,146.3766,146.3766,146.3313,146.3766,5417.0
2018-09-28 14:20:00,161.75,161.84,161.75,161.82,6942.0,146.3585,146.4399,146.3585,146.4218,6942.0
2018-09-28 14:25:00,161.83,161.84,161.83,161.83,2765.0,146.4308,146.4399,146.4308,146.4308,2765.0
2018-09-28 14:30:00,161.83,161.84,161.81,161.82,2763.0,146.4308,146.4399,146.4128,146.4218,2763.0
2018-09-28 14:35:00,161.83,161.83,161.79,161.83,3055.0,146.4308,146.4308,146.3947,146.4308,3055.0
2018-09-28 14:40:00,161.83,161.85,161.78,161.81,3545.0,146.4308,146.4489,146.3856,146.4128,3545.0
2018-09-28 14:45:00,161.82,161.82,161.72,161.72,5682.0,146.4218,146.4218,146.3313,146.3313,5682.0
2018-09-28 14:50:00,161.72,161.75,161.71,161.73,5844.0,146.3313,146.3585,146.3223,146.3404,5844.0
2018-09-28 14:55:00,161.73,161.77,161.72,161.72,2504.0,146.3404,146.3766,146.3313,146.3313,2504.0
2018-09-28 15:00:00,161.72,161.78,161.69,161.7,8398.0,146.3313,146.3856,146.3042,146.3132,8398.0
2018-09-28 15:05:00,161.69,161.73,161.69,161.73,2952.0,146.3042,146.3404,146.3042,146.3404,2952.0
2018-09-28 15:10:00,161.73,161.75,161.7,161.71,6086.0,146.3404,146.3585,146.3132,146.3223,6086.0
2018-09-28 15:15:00,161.7,161.71,161.67,161.67,5500.0,146.3132,146.3223,146.2861,146.2861,5500.0
2018-09-28 15:20:00,161.68,161.85,161.68,161.8,11568.0,146.2951,146.4489,146.2951,146.4037,11568.0
2018-09-28 15:25:00,161.8,161.82,161.77,161.78,4815.0,146.4037,146.4218,146.3766,146.3856,4815.0
2018-09-28 15:30:00,161.77,161.78,161.61,161.74,27745.0,146.3766,146.3856,146.2318,146.3494,27745.0
2018-09-28 15:35:00,161.73,161.75,161.67,161.68,7035.0,146.3404,146.3585,146.2861,146.2951,7035.0
2018-09-28 15:40:00,161.68,161.76,161.62,161.64,10359.0,146.2951,146.3675,146.2408,146.2589,10359.0
2018-09-28 15:45:00,161.62,161.81,161.59,161.71,29081.0,146.2408,146.4128,146.2137,146.3223,29081.0
2018-09-28 15:50:00,161.7,161.72,161.6,161.66,24567.0,146.3132,146.3313,146.2227,146.277,24567.0
2018-09-28 15:55:00,161.67,161.75,161.64,161.73,101729.0,146.2861,146.3585,146.2589,146.3404,101729.0
2018-10-01 09:30:00,162.62,162.71,162.53,162.67,14655.0,147.1457,147.2271,147.0642,147.1909,14655.0
2018-10-01 09:35:00,162.72,162.72,162.62,162.62,2335.0,147.2362,147.2362,147.1457,147.1457,2335.0
2018-10-01 09:40:00,162.63,162.74,162.63,162.73,3221.0,147.1547,147.2543,147.1547,147.2452,3221.0
2018-10-01 09:45:00,162.77,162.81,162.75,162.76,7108.0,147.2814,147.3176,147.2633,147.2724,7108.0
2018-10-01 09:50:00,162.75,162.78,162.73,162.77,2071.0,147.2633,147.2904,147.2452,147.2814,2071.0
2018-10-01 09:55:00,162.78,162.82,162.76,162.78,2589.0,147.2904,147.3266,147.2724,147.2904,2589.0
2018-10-01 10:00:00,162.8,162.84,162.77,162.82,8495.0,147.3085,147.3447,147.2814,147.3266,8495.0
2018-10-01 10:05:00,162.82,162.89,162.82,162.85,3290.0,147.3266,147.39,147.3266,147.3538,3290.0
2018-10-01 10:10:00,162.87,162.9,162.87,162.89,9000.0,147.3719,147.399,147.3719,147.39,9000.0
2018-10-01 10:15:00,162.86,162.86,162.78,162.78,6088.0,147.3628,147.3628,147.2904,147.2904,6088.0
2018-10-01 10:20:00,162.83,162.86,162.82,162.85,49455.0,147.3357,147.3628,147.3266,147.3538,49455.0
2018-10-01 10:25:00,162.87,162.87,162.84,162.87,2196.0,147.3719,147.3719,147.3447,147.3719,2196.0
2018-10-01 10:30:00,162.9,162.93,162.87,162.88,10457.0,147.399,147.4262,147.3719,147.3809,10457.0
2018-10-01 10:35:00,162.86,162.86,162.77,162.77,152574.0,147.3628,147.3628,147.2814,147.2814,152574.0
2018-10-01 10:40:00,162.77,162.79,162.73,162.74,26572.0,147.2814,147.2995,147.2452,147.2543,26572.0
2018-10-01 10:45:00,162.72,162.72,162.71,162.72,229.0,147.2362,147.2362,147.2271,147.2362,229.0
2018-10-01 10:50:00,162.76,162.77,162.74,162.74,4163.0,147.2724,147.2814,147.2543,147.2543,4163.0
2018-10-01 10:55:00,162.76,162.79,162.74,162.79,4157.0,147.2724,147.2995,147.2543,147.2995,4157.0
2018-10-01 11:00:00,162.75,162.78,162.75,162.76,923.0,147.2633,147.2904,147.2633,147.2724,923.0
2018-10-01 11:05:00,162.76,162.79,162.75,162.76,5513.0,147.2724,147.2995,147.2633,147.2724,5513.0
2018-10-01 11:10:00,162.74,162.81,162.73,162.81,3556.0,147.2543,147.3176,147.2452,147.3176,3556.0
2018-10-01 11:15:00,162.78,162.78,162.71,162.74,4004.0,147.2904,147.2904,147.2271,147.2543,4004.0
2018-10-01 11:20:00,162.74,162.78,162.74,162.74,5630.0,147.2543,147.2904,147.2543,147.2543,5630.0
2018-10-01 11:25:00,162.72,162.73,162.68,162.71,3407.0,147.2362,147.2452,147.2,147.2271,3407.0
2018-10-01 11:30:00,162.65,162.7,162.65,162.7,1247.0,147.1728,147.2181,147.1728,147.2181,1247.0
2018-10-01 11:35:00,162.67,162.76,162.66,162.76,3644.0,147.1909,147.2724,147.1819,147.2724,3644.0
2018-10-01 11:40:00,162.78,162.79,162.77,162.77,2300.0,147.2904,147.2995,147.2814,147.2814,2300.0
2018-10-01 11:45:00,162.75,162.76,162.74,162.76,4128.0,147.2633,147.2724,147.2543,147.2724,4128.0
2018-10-01 11:50:00,162.78,162.79,162.76,162.78,2368.0,147.2904,147.2995,147.2724,147.2904,2368.0
2018-10-01 11:55:00,162.77,162.77,162.6,162.66,2628.0,147.2814,147.2814,147.1276,147.1819,2628.0
2018-10-01 12:00:00,162.67,162.69,162.64,162.66,1700.0,147.1909,147.209,147.1638,147.1819,1700.0
2018-10-01 12:05:00,162.63,162.65,162.63,162.64,7300.0,147.1547,147.1728,147.1547,147.1638,7300.0
2018-10-01 12:10:00,162.6,162.66,162.6,162.62,1409.0,147.1276,147.1819,147.1276,147.1457,1409.0
2018-10-01 12:15:00,162.61,162.65,162.61,162.65,1100.0,147.1366,147.1728,147.1366,147.1728,1100.0
2018-10-01 12:20:00,162.63,162.64,162.37,162.5,11443.0,147.1547,147.1638,146.9195,147.0371,11443.0
2018-10-01 12:25:00,162.49,162.5,162.45,162.45,1700.0,147.028,147.0371,146.9918,146.9918,1700.0
2018-10-01 12:30:00,162.43,162.49,162.43,162.47,1091.0,146.9738,147.028,146.9738,147.0099,1091.0
2018-10-01 12:35:00,162.47,162.49,162.43,162.47,2928.0,147.0099,147.028,146.9738,147.0099,2928.0
2018-10-01 12:40:00,162.47,162.47,162.39,162.4,2075.0,147.0099,147.0099,146.9376,146.9466,2075.0
2018-10-01 12:45:00,162.39,162.39,162.31,162.33,9486.0,146.9376,146.9376,146.8652,146.8833,9486.0
2018-10-01 12:50:00,162.35,162.39,162.35,162.39,9157.0,146.9014,146.9376,146.9014,146.9376,9157.0
2018-10-01 12:55:00,162.38,162.38,162.35,162.37,1945.0,146.9285,146.9285,146.9014,146.9195,1945.0
2018-10-01 13:00:00,162.36,162.38,162.33,162.35,3614.0,146.9104,146.9285,146.8833,146.9014,3614.0
2018-10-01 13:05:00,162.41,162.45,162.39,162.4,1883.0,146.9557,146.9918,146.9376,146.9466,1883.0
2018-10-01 13:10:00,162.39,162.42,162.37,162.4,2000.0,146.9376,146.9647,146.9195,146.9466,2000.0
2018-10-01 13:15:00,162.41,162.48,162.4,162.46,22504.0,146.9557,147.019,146.9466,147.0009,22504.0
2018-10-01 13:20:00,162.47,162.5,162.46,162.49,3264.0,147.0099,147.0371,147.0009,147.028,3264.0
2018-10-01 13:25:00,162.47,162.49,162.45,162.48,2458.0,147.0099,147.028,146.9918,147.019,2458.0
2018-10-01 13:30:00,162.48,162.49,162.45,162.49,4064.0,147.019,147.028,146.9918,147.028,4064.0
2018-10-01 13:35:00,162.5,162.5,162.48,162.49,3849.0,147.0371,147.0371,147.019,147.028,3849.0
2018-10-01 13:40:00,162.5,162.54,162.49,162.52,17258.0,147.0371,147.0733,147.028,147.0552,17258.0
2018-10-01 13:45:00,162.52,162.52,162.46,162.48,9559.0,147.0552,147.0552,147.0009,147.019,9559.0
2018-10-01 13:50:00,162.48,162.48,162.44,162.46,4682.0,147.019,147.019,146.9828,147.0009,4682.0
2018-10-01 13:55:00,162.48,162.48,162.38,162.41,1800.0,147.019,147.019,146.9285,146.9557,1800.0
2018-10-01 14:00:00,162.4,162.4,162.24,162.31,12454.0,146.9466,146.9466,146.8018,146.8652,12454.0
2018-10-01 14:05:00,162.29,162.36,162.29,162.32,4776.0,146.8471,146.9104,146.8471,146.8742,4776.0
2018-10-01 14:10:00,162.36,162.36,162.29,162.33,2276.0,146.9104,146.9104,146.8471,146.8833,2276.0
2018-10-01 14:15:00,162.34,162.34,162.3,162.31,1100.0,146.8923,146.8923,146.8561,146.8652,1100.0
2018-10-01 14:20:00,162.33,162.38,162.29,162.36,7093.0,146.8833,146.9285,146.8471,146.9104,7093.0
2018-10-01 14:25:00,162.38,162.4,162.38,162.39,1106.0,146.9285,146.9466,146.9285,146.9376,1106.0
2018-10-01 14:30:00,162.39,162.39,162.27,162.3,9293.0,146.9376,146.9376,146.829,146.8561,9293.0
2018-10-01 14:35:00,162.3,162.3,162.23,162.28,4119.0,146.8561,146.8561,146.7928,146.838,4119.0
2018-10-01 14:40:00,162.25,162.27,162.24,162.27,2397.0,146.8109,146.829,146.8018,146.829,2397.0
2018-10-01 14:45:00,162.28,162.36,162.27,162.34,7039.0,146.838,146.9104,146.829,146.8923,7039.0
2018-10-01 14:50:00,162.33,162.34,162.31,162.31,2010.0,146.8833,146.8923,146.8652,146.8652,2010.0
2018-10-01 14:55:00,162.32,162.38,162.32,162.38,1778.0,146.8742,146.9285,146.8742,146.9285,1778.0
2018-10-01 15:00:00,162.36,162.4,162.36,162.38,2582.0,146.9104,146.9466,146.9104,146.9285,2582.0
2018-10-01 15:05:00,162.42,162.42,162.33,162.34,1119.0,146.9647,146.9647,146.8833,146.8923,1119.0
2018-10-01 15:10:00,162.34,162.35,162.27,162.28,4281.0,146.8923,146.9014,146.829,146.838,4281.0
2018-10-01 15:15:00,162.29,162.36,162.28,162.33,3762.0,146.8471,146.9104,146.838,146.8833,3762.0
2018-10-01 15:20:00,162.26,162.26,162.22,162.25,4441.0,146.8199,146.8199,146.7837,146.8109,4441.0
2018-10-01 15:25:00,162.22,162.22,162.0,162.01,11730.0,146.7837,146.7837,146.5847,146.5937,11730.0
2018-10-01 15:30:00,162.03,162.05,161.92,161.94,7488.0,146.6118,146.6299,146.5123,146.5304,7488.0
2018-10-01 15:35:00,161.96,161.97,161.91,161.93,4800.0,146.5485,146.5575,146.5032,146.5213,4800.0
2018-10-01 15:40:00,161.92,161.92,161.81,161.81,3768.0,146.5123,146.5123,146.4128,146.4128,3768.0
2018-10-01 15:45:00,161.86,162.05,161.86,162.03,10986.0,146.458,146.6299,146.458,146.6118,10986.0
2018-10-01 15:50:00,162.04,162.13,161.98,162.12,14202.0,146.6209,146.7023,146.5666,146.6933,14202.0
2018-10-01 15:55:00,162.13,162.23,162.13,162.2,28997.0,146.7023,146.7928,146.7023,146.7656,28997.0
2018-10-02 09:30:00,162.17,162.17,162.01,162.16,17799.0,146.7385,146.7385,146.5937,146.7294,17799.0
2018-10-02 09:35:00,162.2,162.2,162.04,162.04,4404.0,146.7656,146.7656,146.6209,146.6209,4404.0
2018-10-02 09:40:00,162.06,162.2,162.05,162.2,1876.0,146.639,146.7656,146.6299,146.7656,1876.0
2018-10-02 09:45:00,162.25,162.3,162.2,162.2,9984.0,146.8109,146.8561,146.7656,146.7656,9984.0
2018-10-02 09:50:00,162.2,162.24,162.14,162.14,6207.0,146.7656,146.8018,146.7113,146.7113,6207.0
2018-10-02 09:55:00,162.13,162.21,162.06,162.21,965.0,146.7023,146.7747,146.639,146.7747,965.0
2018-10-02 10:00:00,162.18,162.19,162.12,162.13,4614.0,146.7475,146.7566,146.6933,146.7023,4614.0
2018-10-02 10:05:00,162.08,162.12,162.02,162.02,6028.0,146.6571,146.6933,146.6028,146.6028,6028.0
2018-10-02 10:10:00,162.0,162.04,162.0,162.02,1464.0,146.5847,146.6209,146.5847,146.6028,1464.0
2018-10-02 10:15:00,162.05,162.08,161.97,161.98,5006.0,146.6299,146.6571,146.5575,146.5666,5006.0
2018-10-02 10:20:00,162.01,162.01,161.93,161.96,2147.0,146.5937,146.5937,146.5213,146.5485,2147.0
2018-10-02 10:25:00,162.05,162.05,162.01,162.05,5197.0,146.6299,146.6299,146.5937,146.6299,5197.0
2018-10-02 10:30:00,162.08,162.1,161.94,161.94,10893.0,146.6571,146.6752,146.5304,146.5304,10893.0
2018-10-02 10:35:00,161.96,162.0,161.88,161.89,3500.0,146.5485,146.5847,146.4761,146.4851,3500.0
2018-10-02 10:40:00,161.89,161.91,161.87,161.89,4009.0,146.4851,146.5032,146.467,146.4851,4009.0
2018-10-02 10:45:00,161.9,162.13,161.9,162.11,2616.0,146.4942,146.7023,146.4942,146.6842,2616.0
2018-10-02 10:50:00,162.13,162.25,162.13,162.19,5940.0,146.7023,146.8109,146.7023,146.7566,5940.0
2018-10-02 10:55:00,162.18,162.19,162.12,162.12,2600.0,146.7475,146.7566,146.6933,146.6933,2600.0
2018-10-02 11:00:00,162.11,162.14,162.1,162.14,2494.0,146.6842,146.7113,146.6752,146.7113,2494.0
2018-10-02 11:05:00,162.14,162.25,162.13,162.25,1537.0,146.7113,146.8109,146.7023,146.8109,1537.0
2018-10-02 11:10:00,162.26,162.27,162.23,162.24,1750.0,146.8199,146.829,146.7928,146.8018,1750.0
2018-10-02 11:15:00,162.25,162.25,162.14,162.15,2676.0,146.8109,146.8109,146.7113,146.7204,2676.0
2018-10-02 11:20:00,162.17,162.23,162.15,162.22,2327.0,146.7385,146.7928,146.7204,146.7837,2327.0
2018-10-02 11:25:00,162.2,162.21,162.14,162.14,3323.0,146.7656,146.7747,146.7113,146.7113,3323.0
2018-10-02 11:30:00,162.14,162.19,162.14,162.19,200.0,146.7113,146.7566,146.7113,146.7566,200.0
2018-10-02 11:35:00,162.21,162.22,162.15,162.18,937.0,146.7747,146.7837,146.7204,146.7475,937.0
2018-10-02 11:40:00,162.16,162.33,162.16,162.33,2003.0,146.7294,146.8833,146.7294,146.8833,2003.0
2018-10-02 11:45:00,162.35,162.4,162.35,162.38,1358.0,146.9014,146.9466,146.9014,146.9285,1358.0
2018-10-02 11:50:00,162.38,162.41,162.37,162.41,3314.0,146.9285,146.9557,146.9195,146.9557,3314.0
2018-10-02 11:55:00,162.41,162.45,162.41,162.42,1306.0,146.9557,146.9918,146.9557,146.9647,1306.0
2018-10-02 12:00:00,162.43,162.49,162.43,162.45,2400.0,146.9738,147.028,146.9738,146.9918,2400.0
2018-10-02 12:05:00,162.45,162.48,162.44,162.48,3139.0,146.9918,147.019,146.9828,147.019,3139.0
2018-10-02 12:10:00,162.46,162.47,162.36,162.36,3946.0,147.0009,147.0099,146.9104,146.9104,3946.0
2018-10-02 12:15:00,162.32,162.34,162.32,162.33,570.0,146.8742,146.8923,146.8742,146.8833,570.0
2018-10-02 12:20:00,162.31,162.34,162.31,162.33,1364.0,146.8652,146.8923,146.8652,146.8833,1364.0
2018-10-02 12:25:00,162.36,162.38,162.34,162.34,1400.0,146.9104,146.9285,146.8923,146.8923,1400.0
2018-10-02 12:30:00,162.4,162.44,162.4,162.44,1429.0,146.9466,146.9828,146.9466,146.9828,1429.0
2018-10-02 12:35:00,162.42,162.48,162.42,162.48,5386.0,146.9647,147.019,146.9647,147.019,5386.0
2018-10-02 12:40:00,162.49,162.49,162.44,162.45,3690.0,147.028,147.028,146.9828,146.9918,3690.0
2018-10-02 12:45:00,162.44,162.44,162.31,162.31,2767.0,146.9828,146.9828,146.8652,146.8652,2767.0
2018-10-02 12:50:00,162.31,162.33,162.23,162.24,5157.0,146.8652,146.8833,146.7928,146.8018,5157.0
2018-10-02 12:55:00,162.25,162.27,162.23,162.27,3075.0,146.8109,146.829,146.7928,146.829,3075.0
2018-10-02 13:00:00,162.33,162.33,162.31,162.31,1100.0,146.8833,146.8833,146.8652,146.8652,1100.0
2018-10-02 13:05:00,162.33,162.33,162.29,162.29,700.0,146.8833,146.8833,146.8471,146.8471,700.0
2018-10-02 13:10:00,162.3,162.35,162.29,162.32,2031.0,146.8561,146.9014,146.8471,146.8742,2031.0
2018-10-02 13:15:00,162.32,162.39,162.32,162.38,1388.0,146.8742,146.9376,146.8742,146.9285,1388.0
2018-10-02 13:20:00,162.38,162.4,162.35,162.35,727.0,146.9285,146.9466,146.9014,146.9014,727.0
2018-10-02 13:25:00,162.33,162.36,162.33,162.35,961.0,146.8833,146.9104,146.8833,146.9014,961.0
2018-10-02 13:30:00,162.37,162.38,162.37,162.37,800.0,146.9195,146.9285,146.9195,146.9195,800.0
2018-10-02 13:35:00,162.39,162.43,162.39,162.43,6615.0,146.9376,146.9738,146.9376,146.9738,6615.0
2018-10-02 13:40:00,162.44,162.47,162.43,162.46,3466.0,146.9828,147.0099,146.9738,147.0009,3466.0
2018-10-02 13:45:00,162.44,162.45,162.43,162.44,4118.0,146.9828,146.9918,146.9738,146.9828,4118.0
2018-10-02 13:50:00,162.43,162.43,162.37,162.39,1850.0,146.9738,146.9738,146.9195,146.9376,1850.0
2018-10-02 13:55:00,162.39,162.4,162.36,162.37,700.0,146.9376,146.9466,146.9104,146.9195,700.0
2018-10-02 14:00:00,162.42,162.42,162.4,162.4,544.0,146.9647,146.9647,146.9466,146.9466,544.0
2018-10-02 14:05:00,162.42,162.44,162.4,162.43,1788.0,146.9647,146.9828,146.9466,146.9738,1788.0
2018-10-02 14:10:00,162.42,162.43,162.38,162.4,2239.0,146.9647,146.9738,146.9285,146.9466,2239.0
2018-10-02 14:15:00,162.41,162.45,162.41,162.43,5603.0,146.9557,146.9918,146.9557,146.9738,5603.0
2018-10-02 14:20:00,162.44,162.45,162.42,162.42,2230.0,146.9828,146.9918,146.9647,146.9647,2230.0
2018-10-02 14:25:00,162.45,162.45,162.44,162.45,2428.0,146.9918,146.9918,146.9828,146.9918,2428.0
2018-10-02 14:30:00,162.43,162.44,162.38,162.4,1678.0,146.9738,146.9828,146.9285,146.9466,1678.0
2018-10-02 14:35:00,162.37,162.38,162.3,162.31,5724.0,146.9195,146.9285,146.8561,146.8652,5724.0
2018-10-02 14:40:00,162.33,162.33,162.25,162.26,5122.0,146.8833,146.8833,146.8109,146.8199,5122.0
2018-10-02 14:45:00,162.25,162.3,162.25,162.29,1556.0,146.8109,146.8561,146.8109,146.8471,1556.0
2018-10-02 14:50:00,162.29,162.29,162.24,162.27,2170.0,146.8471,146.8471,146.8018,146.829,2170.0
2018-10-02 14:55:00,162.24,162.24,162.18,162.19,2565.0,146.8018,146.8018,146.7475,146.7566,2565.0
2018-10-02 15:00:00,162.19,162.19,162.02,162.04,9965.0,146.7566,146.7566,146.6028,146.6209,9965.0
2018-10-02 15:05:00,162.04,162.06,161.96,162.01,4324.0,146.6209,146.639,146.5485,146.5937,4324.0
2018-10-02 15:10:00,162.01,162.01,161.96,161.97,1544.0,146.5937,146.5937,146.5485,146.5575,1544.0
2018-10-02 15:15:00,161.94,161.94,161.87,161.87,500.0,146.5304,146.5304,146.467,146.467,500.0
2018-10-02 15:20:00,161.84,161.86,161.83,161.85,4476.0,146.4399,146.458,146.4308,146.4489,4476.0
2018-10-02 15:25:00,161.89,161.98,161.89,161.94,10428.0,146.4851,146.5666,146.4851,146.5304,10428.0
2018-10-02 15:30:00,161.93,162.06,161.93,162.02,8687.0,146.5213,146.639,146.5213,146.6028,8687.0
2018-10-02 15:35:00,162.03,162.03,161.94,161.96,8713.0,146.6118,146.6118,146.5304,146.5485,8713.0
2018-10-02 15:40:00,161.96,162.07,161.96,162.03,1874.0,146.5485,146.648,146.5485,146.6118,1874.0
2018-10-02 15:45:00,162.08,162.14,162.07,162.12,7334.0,146.6571,146.7113,146.648,146.6933,7334.0
2018-10-02 15:50:00,162.14,162.14,162.04,162.08,7690.0,146.7113,146.7113,146.6209,146.6571,7690.0
2018-10-02 15:55:00,162.1,162.1,162.04,162.05,15128.0,146.6752,146.6752,146.6209,146.6299,15128.0
2018-10-03 09:30:00,162.73,162.73,162.66,162.67,5856.0,147.2452,147.2452,147.1819,147.1909,5856.0
2018-10-03 09:35:00,162.79,162.79,162.63,162.66,3040.0,147.2995,147.2995,147.1547,147.1819,3040.0
2018-10-03 09:40:00,162.67,162.67,162.64,162.64,1842.0,147.1909,147.1909,147.1638,147.1638,1842.0
2018-10-03 09:45:00,162.63,162.67,162.62,162.63,1609.0,147.1547,147.1909,147.1457,147.1547,1609.0
2018-10-03 09:50:00,162.63,162.63,162.61,162.62,6272.0,147.1547,147.1547,147.1366,147.1457,6272.0
2018-10-03 09:55:00,162.56,162.59,162.55,162.55,1579.0,147.0914,147.1185,147.0823,147.0823,1579.0
2018-10-03 10:00:00,162.58,162.74,162.57,162.69,18804.0,147.1095,147.2543,147.1004,147.209,18804.0
2018-10-03 10:05:00,162.76,162.83,162.76,162.79,2811.0,147.2724,147.3357,147.2724,147.2995,2811.0
2018-10-03 10:10:00,162.78,162.89,162.78,162.89,3390.0,147.2904,147.39,147.2904,147.39,3390.0
2018-10-03 10:15:00,162.88,162.9,162.82,162.84,3597.0,147.3809,147.399,147.3266,147.3447,3597.0
2018-10-03 10:20:00,162.85,162.97,162.85,162.93,9650.0,147.3538,147.4624,147.3538,147.4262,9650.0
2018-10-03 10:25:00,162.84,162.84,162.81,162.82,385.0,147.3447,147.3447,147.3176,147.3266,385.0
2018-10-03 10:30:00,162.82,162.82,162.78,162.79,2760.0,147.3266,147.3266,147.2904,147.2995,2760.0
2018-10-03 10:35:00,162.77,162.79,162.69,162.7,1298.0,147.2814,147.2995,147.209,147.2181,1298.0
2018-10-03 10:40:00,162.66,162.75,162.64,162.75,6808.0,147.1819,147.2633,147.1638,147.2633,6808.0
2018-10-03 10:45:00,162.79,162.81,162.76,162.79,71500.0,147.2995,147.3176,147.2724,147.2995,71500.0
2018-10-03 10:50:00,162.79,162.81,162.7,162.72,42023.0,147.2995,147.3176,147.2181,147.2362,42023.0
2018-10-03 10:55:00,162.68,162.68,162.62,162.65,2419.0,147.2,147.2,147.1457,147.1728,2419.0
2018-10-03 11:00:00,162.62,162.62,162.51,162.57,11587.0,147.1457,147.1457,147.0461,147.1004,11587.0
2018-10-03 11:05:00,162.55,162.6,162.54,162.59,3916.0,147.0823,147.1276,147.0733,147.1185,3916.0
2018-10-03 11:10:00,162.59,162.6,162.54,162.59,5374.0,147.1185,147.1276,147.0733,147.1185,5374.0
2018-10-03 11:15:00,162.63,162.63,162.61,162.61,43406.0,147.1547,147.1547,147.1366,147.1366,43406.0
2018-10-03 11:20:00,162.61,162.66,162.61,162.64,13235.0,147.1366,147.1819,147.1366,147.1638,13235.0
2018-10-03 11:25:00,162.63,162.73,162.63,162.72,4106.0,147.1547,147.2452,147.1547,147.2362,4106.0
2018-10-03 11:30:00,162.72,162.73,162.67,162.67,1696.0,147.2362,147.2452,147.1909,147.1909,1696.0
2018-10-03 11:35:00,162.6,162.61,162.53,162.54,2915.0,147.1276,147.1366,147.0642,147.0733,2915.0
2018-10-03 11:40:00,162.52,162.57,162.52,162.57,794.0,147.0552,147.1004,147.0552,147.1004,794.0
2018-10-03 11:45:00,162.56,162.65,162.53,162.63,2382.0,147.0914,147.1728,147.0642,147.1547,2382.0
2018-10-03 11:50:00,162.67,162.74,162.67,162.72,6993.0,147.1909,147.2543,147.1909,147.2362,6993.0
2018-10-03 11:55:00,162.72,162.78,162.72,162.78,600.0,147.2362,147.2904,147.2362,147.2904,600.0
2018-10-03 12:00:00,162.82,162.82,162.74,162.74,1135.0,147.3266,147.3266,147.2543,147.2543,1135.0
2018-10-03 12:05:00,162.73,162.73,162.68,162.68,1500.0,147.2452,147.2452,147.2,147.2,1500.0
2018-10-03 12:10:00,162.69,162.74,162.69,162.73,2250.0,147.209,147.2543,147.209,147.2452,2250.0
2018-10-03 12:15:00,162.75,162.79,162.75,162.79,1100.0,147.2633,147.2995,147.2633,147.2995,1100.0
2018-10-03 12:20:00,162.82,162.86,162.82,162.86,530.0,147.3266,147.3628,147.3266,147.3628,530.0
2018-10-03 12:25:00,162.86,162.86,162.79,162.8,1916.0,147.3628,147.3628,147.2995,147.3085,1916.0
2018-10-03 12:30:00,162.83,162.83,162.79,162.82,1550.0,147.3357,147.3357,147.2995,147.3266,1550.0
2018-10-03 12:35:00,162.85,162.85,162.7,162.7,3220.0,147.3538,147.3538,147.2181,147.2181,3220.0
2018-10-03 12:40:00,162.71,162.73,162.68,162.69,4267.0,147.2271,147.2452,147.2,147.209,4267.0
2018-10-03 12:45:00,162.7,162.74,162.7,162.74,1900.0,147.2181,147.2543,147.2181,147.2543,1900.0
2018-10-03 12:50:00,162.77,162.77,162.73,162.75,3720.0,147.2814,147.2814,147.2452,147.2633,3720.0
2018-10-03 12:55:00,162.72,162.77,162.72,162.76,4717.0,147.2362,147.2814,147.2362,147.2724,4717.0
2018-10-03 13:00:00,162.76,162.81,162.75,162.81,29962.0,147.2724,147.3176,147.2633,147.3176,29962.0
2018-10-03 13:05:00,162.82,162.85,162.81,162.84,54568.0,147.3266,147.3538,147.3176,147.3447,54568.0
2018-10-03 13:10:00,162.84,162.85,162.81,162.85,48198.0,147.3447,147.3538,147.3176,147.3538,48198.0
2018-10-03 13:15:00,162.86,162.86,162.83,162.84,12278.0,147.3628,147.3628,147.3357,147.3447,12278.0
2018-10-03 13:20:00,162.83,162.84,162.74,162.75,54689.0,147.3357,147.3447,147.2543,147.2633,54689.0
2018-10-03 13:25:00,162.72,162.8,162.72,162.8,64337.0,147.2362,147.3085,147.2362,147.3085,64337.0
2018-10-03 13:30:00,162.82,162.82,162.79,162.82,23381.0,147.3266,147.3266,147.2995,147.3266,23381.0
2018-10-03 13:35:00,162.82,162.82,162.78,162.79,30098.0,147.3266,147.3266,147.2904,147.2995,30098.0
2018-10-03 13:40:00,162.77,162.77,162.74,162.74,5642.0,147.2814,147.2814,147.2543,147.2543,5642.0
2018-10-03 13:45:00,162.77,162.77,162.75,162.76,2339.0,147.2814,147.2814,147.2633,147.2724,2339.0
2018-10-03 13:50:00,162.76,162.81,162.75,162.75,1978.0,147.2724,147.3176,147.2633,147.2633,1978.0
2018-10-03 13:55:00,162.78,162.79,162.77,162.77,979.0,147.2904,147.2995,147.2814,147.2814,979.0
2018-10-03 14:00:00,162.79,162.84,162.79,162.84,3506.0,147.2995,147.3447,147.2995,147.3447,3506.0
2018-10-03 14:05:00,162.86,162.86,162.83,162.86,5976.0,147.3628,147.3628,147.3357,147.3628,5976.0
2018-10-03 14:10:00,162.87,162.89,162.85,162.87,2851.0,147.3719,147.39,147.3538,147.3719,2851.0
2018-10-03 14:15:00,162.86,162.86,162.81,162.81,2509.0,147.3628,147.3628,147.3176,147.3176,2509.0
2018-10-03 14:20:00,162.8,162.84,162.78,162.81,2685.0,147.3085,147.3447,147.2904,147.3176,2685.0
2018-10-03 14:25:00,162.81,162.82,162.74,162.76,3334.0,147.3176,147.3266,147.2543,147.2724,3334.0
2018-10-03 14:30:00,162.75,162.75,162.61,162.61,3545.0,147.2633,147.2633,147.1366,147.1366,3545.0
2018-10-03 14:35:00,162.59,162.6,162.4,162.51,25734.0,147.1185,147.1276,146.9466,147.0461,25734.0
2018-10-03 14:40:00,162.46,162.46,162.31,162.39,5749.0,147.0009,147.0009,146.8652,146.9376,5749.0
2018-10-03 14:45:00,162.38,162.41,162.24,162.27,9442.0,146.9285,146.9557,146.8018,146.829,9442.0
2018-10-03 14:50:00,162.26,162.29,162.15,162.17,10805.0,146.8199,146.8471,146.7204,146.7385,10805.0
2018-10-03 14:55:00,162.16,162.34,162.16,162.33,3639.0,146.7294,146.8923,146.7294,146.8833,3639.0
2018-10-03 15:00:00,162.36,162.38,162.22,162.26,4648.0,146.9104,146.9285,146.7837,146.8199,4648.0
2018-10-03 15:05:00,162.28,162.35,162.28,162.3,6646.0,146.838,146.9014,146.838,146.8561,6646.0
2018-10-03 15:10:00,162.34,162.34,162.23,162.27,11289.0,146.8923,146.8923,146.7928,146.829,11289.0
2018-10-03 15:15:00,162.28,162.28,162.15,162.15,3500.0,146.838,146.838,146.7204,146.7204,3500.0
2018-10-03 15:20:00,162.19,162.2,162.11,162.13,5234.0,146.7566,146.7656,146.6842,146.7023,5234.0
2018-10-03 15:25:00,162.1,162.14,162.0,162.13,8719.0,146.6752,146.7113,146.5847,146.7023,8719.0
2018-10-03 15:30:00,162.17,162.19,162.12,162.17,8659.0,146.7385,146.7566,146.6933,146.7385,8659.0
2018-10-03 15:35:00,162.18,162.2,162.12,162.13,15415.0,146.7475,146.7656,146.6933,146.7023,15415.0
2018-10-03 15:40:00,162.14,162.2,162.13,162.18,5294.0,146.7113,146.7656,146.7023,146.7475,5294.0
2018-10-03 15:45:00,162.22,162.31,162.19,162.23,15800.0,146.7837,146.8652,146.7566,146.7928,15800.0
2018-10-03 15:50:00,162.24,162.31,162.24,162.3,7654.0,146.8018,146.8652,146.8018,146.8561,7654.0
2018-10-03 15:55:00,162.3,162.34,162.2,162.23,30948.0,146.8561,146.8923,146.7656,146.7928,30948.0
2018-10-04 09:30:00,161.87,161.87,161.65,161.7,19648.0,146.467,146.467,146.268,146.3132,19648.0
2018-10-04 09:35:00,161.71,161.77,161.7,161.76,3026.0,146.3223,146.3766,146.3132,146.3675,3026.0
2018-10-04 09:40:00,161.75,161.76,161.63,161.65,6521.0,146.3585,146.3675,146.2499,146.268,6521.0
2018-10-04 09:45:00,161.62,161.72,161.57,161.66,11804.0,146.2408,146.3313,146.1956,146.277,11804.0
2018-10-04 09:50:00,161.69,161.78,161.67,161.76,5586.0,146.3042,146.3856,146.2861,146.3675,5586.0
2018-10-04 09:55:00,161.76,161.76,161.6,161.64,4353.0,146.3675,146.3675,146.2227,146.2589,4353.0
2018-10-04 10:00:00,161.61,161.63,161.46,161.49,3140.0,146.2318,146.2499,146.0961,146.1232,3140.0
2018-10-04 10:05:00,161.49,161.49,161.38,161.41,3389.0,146.1232,146.1232,146.0237,146.0508,3389.0
2018-10-04 10:10:00,161.42,161.42,161.19,161.29,5862.0,146.0599,146.0599,145.8517,145.9422,5862.0
2018-10-04 10:15:00,161.23,161.31,161.18,161.31,9210.0,145.8879,145.9603,145.8427,145.9603,9210.0
2018-10-04 10:20:00,161.2,161.21,160.97,161.0,4700.0,145.8608,145.8698,145.6527,145.6798,4700.0
2018-10-04 10:25:00,160.99,161.15,160.98,161.13,8723.0,145.6708,145.8156,145.6617,145.7975,8723.0
2018-10-04 10:30:00,161.04,161.14,160.94,160.97,2344.0,145.716,145.8065,145.6255,145.6527,2344.0
2018-10-04 10:35:00,161.0,161.09,161.0,161.08,2050.0,145.6798,145.7613,145.6798,145.7522,2050.0
2018-10-04 10:40:00,161.08,161.08,160.93,161.01,10753.0,145.7522,145.7522,145.6165,145.6889,10753.0
2018-10-04 10:45:00,161.05,161.14,161.05,161.13,4300.0,145.7251,145.8065,145.7251,145.7975,4300.0
2018-10-04 10:50:00,161.17,161.17,161.14,161.14,2624.0,145.8337,145.8337,145.8065,145.8065,2624.0
2018-10-04 10:55:00,161.11,161.14,161.03,161.03,7064.0,145.7794,145.8065,145.707,145.707,7064.0
2018-10-04 11:00:00,161.05,161.29,161.05,161.29,7237.0,145.7251,145.9422,145.7251,145.9422,7237.0
2018-10-04 11:05:00,161.26,161.26,161.16,161.17,916.0,145.9151,145.9151,145.8246,145.8337,916.0
2018-10-04 11:10:00,161.18,161.21,161.13,161.13,6136.0,145.8427,145.8698,145.7975,145.7975,6136.0
2018-10-04 11:15:00,161.13,161.14,161.06,161.11,10504.0,145.7975,145.8065,145.7341,145.7794,10504.0
2018-10-04 11:20:00,161.12,161.18,161.09,161.18,1121.0,145.7884,145.8427,145.7613,145.8427,1121.0
2018-10-04 11:25:00,161.19,161.2,161.06,161.06,2981.0,145.8517,145.8608,145.7341,145.7341,2981.0
2018-10-04 11:30:00,161.09,161.11,160.97,160.98,4111.0,145.7613,145.7794,145.6527,145.6617,4111.0
2018-10-04 11:35:00,161.0,161.03,160.83,160.85,11282.0,145.6798,145.707,145.526,145.5441,11282.0
2018-10-04 11:40:00,160.83,160.93,160.83,160.88,4160.0,145.526,145.6165,145.526,145.5712,4160.0
2018-10-04 11:45:00,160.84,160.97,160.83,160.84,2867.0,145.5351,145.6527,145.526,145.5351,2867.0
2018-10-04 11:50:00,160.85,160.87,160.77,160.87,6779.0,145.5441,145.5622,145.4717,145.5622,6779.0
2018-10-04 11:55:00,160.82,160.84,160.74,160.74,2843.0,145.517,145.5351,145.4446,145.4446,2843.0
2018-10-04 12:00:00,160.73,160.73,160.63,160.63,5732.0,145.4355,145.4355,145.345,145.345,5732.0
2018-10-04 12:05:00,160.62,160.79,160.6,160.73,18241.0,145.336,145.4898,145.3179,145.4355,18241.0
2018-10-04 12:10:00,160.67,160.69,160.54,160.55,9316.0,145.3812,145.3993,145.2636,145.2726,9316.0
2018-10-04 12:15:00,160.45,160.49,160.39,160.47,10100.0,145.1822,145.2184,145.1279,145.2003,10100.0
2018-10-04 12:20:00,160.45,160.45,160.28,160.3,16436.0,145.1822,145.1822,145.0283,145.0464,16436.0
2018-10-04 12:25:00,160.29,160.39,160.21,160.39,14914.0,145.0374,145.1279,144.965,145.1279,14914.0
2018-10-04 12:30:00,160.37,160.62,160.37,160.61,9760.0,145.1098,145.336,145.1098,145.3269,9760.0
2018-10-04 12:35:00,160.65,160.72,160.62,160.63,3890.0,145.3631,145.4265,145.336,145.345,3890.0
2018-10-04 12:40:00,160.66,160.66,160.57,160.57,2355.0,145.3722,145.3722,145.2907,145.2907,2355.0
2018-10-04 12:45:00,160.58,160.65,160.58,160.63,1449.0,145.2998,145.3631,145.2998,145.345,1449.0
2018-10-04 12:50:00,160.59,160.67,160.48,160.51,7100.0,145.3088,145.3812,145.2093,145.2365,7100.0
2018-10-04 12:55:00,160.46,160.48,160.43,160.46,4249.0,145.1912,145.2093,145.1641,145.1912,4249.0
2018-10-04 13:00:00,160.45,160.45,160.32,160.38,7134.0,145.1822,145.1822,145.0645,145.1188,7134.0
2018-10-04 13:05:00,160.41,160.49,160.35,160.37,4745.0,145.146,145.2184,145.0917,145.1098,4745.0
2018-10-04 13:10:00,160.36,160.36,160.22,160.22,13477.0,145.1007,145.1007,144.974,144.974,13477.0
2018-10-04 13:15:00,160.24,160.3,160.15,160.17,3758.0,144.9921,145.0464,144.9107,144.9288,3758.0
2018-10-04 13:20:00,160.17,160.17,160.1,160.1,3537.0,144.9288,144.9288,144.8655,144.8655,3537.0
2018-10-04 13:25:00,160.19,160.32,160.19,160.27,2738.0,144.9469,145.0645,144.9469,145.0193,2738.0
2018-10-04 13:30:00,160.25,160.25,160.02,160.04,12051.0,145.0012,145.0012,144.7931,144.8112,12051.0
2018-10-04 13:35:00,160.09,160.13,160.04,160.11,4378.0,144.8564,144.8926,144.8112,144.8745,4378.0
2018-10-04 13:40:00,160.13,160.27,160.13,160.24,5824.0,144.8926,145.0193,144.8926,144.9921,5824.0
2018-10-04 13:45:00,160.32,160.32,160.13,160.16,3819.0,145.0645,145.0645,144.8926,144.9198,3819.0
2018-10-04 13:50:00,160.16,160.24,160.13,160.15,3661.0,144.9198,144.9921,144.8926,144.9107,3661.0
2018-10-04 13:55:00,160.14,160.14,160.03,160.13,4324.0,144.9017,144.9017,144.8021,144.8926,4324.0
2018-10-04 14:00:00,160.14,160.26,160.06,160.24,8008.0,144.9017,145.0102,144.8293,144.9921,8008.0
2018-10-04 14:05:00,160.24,160.25,160.16,160.16,5096.0,144.9921,145.0012,144.9198,144.9198,5096.0
2018-10-04 14:10:00,160.14,160.18,160.1,160.18,5774.0,144.9017,144.9379,144.8655,144.9379,5774.0
2018-10-04 14:15:00,160.17,160.17,159.97,159.98,15479.0,144.9288,144.9288,144.7478,144.7569,15479.0
2018-10-04 14:20:00,159.9,160.02,159.88,159.96,35926.0,144.6845,144.7931,144.6664,144.7388,35926.0
2018-10-04 14:25:00,159.94,160.11,159.94,160.08,12328.0,144.7207,144.8745,144.7207,144.8474,12328.0
2018-10-04 14:30:00,160.06,160.13,160.02,160.13,327120.0,144.8293,144.8926,144.7931,144.8926,327120.0
2018-10-04 14:35:00,160.2,160.49,160.2,160.49,5418.0,144.956,145.2184,144.956,145.2184,5418.0
2018-10-04 14:40:00,160.37,160.42,160.3,160.3,8700.0,145.1098,145.155,145.0464,145.0464,8700.0
2018-10-04 14:45:00,160.32,160.48,160.31,160.38,11503.0,145.0645,145.2093,145.0555,145.1188,11503.0
2018-10-04 14:50:00,160.41,160.59,160.4,160.59,5653.0,145.146,145.3088,145.1369,145.3088,5653.0
2018-10-04 14:55:00,160.65,160.66,160.56,160.66,3710.0,145.3631,145.3722,145.2817,145.3722,3710.0
2018-10-04 15:00:00,160.65,160.7,160.58,160.69,5085.0,145.3631,145.4084,145.2998,145.3993,5085.0
2018-10-04 15:05:00,160.71,160.78,160.68,160.77,3821.0,145.4174,145.4808,145.3903,145.4717,3821.0
2018-10-04 15:10:00,160.77,160.81,160.69,160.69,8016.0,145.4717,145.5079,145.3993,145.3993,8016.0
2018-10-04 15:15:00,160.72,160.77,160.69,160.76,3839.0,145.4265,145.4717,145.3993,145.4627,3839.0
2018-10-04 15:20:00,160.75,160.75,160.57,160.61,6953.0,145.4536,145.4536,145.2907,145.3269,6953.0
2018-10-04 15:25:00,160.62,160.68,160.53,160.53,8879.0,145.336,145.3903,145.2546,145.2546,8879.0
2018-10-04 15:30:00,160.49,160.56,160.45,160.46,7920.0,145.2184,145.2817,145.1822,145.1912,7920.0
2018-10-04 15:35:00,160.45,160.47,160.41,160.43,9319.0,145.1822,145.2003,145.146,145.1641,9319.0
2018-10-04 15:40:00,160.42,160.58,160.41,160.57,7241.0,145.155,145.2998,145.146,145.2907,7241.0
2018-10-04 15:45:00,160.6,160.91,160.6,160.85,23548.0,145.3179,145.5984,145.3179,145.5441,23548.0
2018-10-04 15:50:00,160.86,160.94,160.82,160.92,14786.0,145.5531,145.6255,145.517,145.6074,14786.0
2018-10-04 15:55:00,160.92,160.94,160.78,160.85,26503.0,145.6074,145.6255,145.4808,145.5441,26503.0
2018-10-05 09:30:00,160.9,161.01,160.79,161.01,14689.0,145.5893,145.6889,145.4898,145.6889,14689.0
2018-10-05 09:35:00,161.04,161.24,161.04,161.17,6676.0,145.716,145.897,145.716,145.8337,6676.0
2018-10-05 09:40:00,161.15,161.22,161.1,161.16,76006.0,145.8156,145.8789,145.7703,145.8246,76006.0
2018-10-05 09:45:00,161.18,161.28,161.1,161.11,4369.0,145.8427,145.9332,145.7703,145.7794,4369.0
2018-10-05 09:50:00,161.03,161.07,160.99,161.07,6692.0,145.707,145.7432,145.6708,145.7432,6692.0
2018-10-05 09:55:00,161.01,161.01,160.78,160.85,5694.0,145.6889,145.6889,145.4808,145.5441,5694.0
2018-10-05 10:00:00,160.8,160.96,160.73,160.77,19972.0,145.4989,145.6436,145.4355,145.4717,19972.0
2018-10-05 10:05:00,160.77,160.93,160.77,160.79,11400.0,145.4717,145.6165,145.4717,145.4898,11400.0
2018-10-05 10:10:00,160.8,160.8,160.68,160.7,12691.0,145.4989,145.4989,145.3903,145.4084,12691.0
2018-10-05 10:15:00,160.72,160.82,160.68,160.71,5555.0,145.4265,145.517,145.3903,145.4174,5555.0
2018-10-05 10:20:00,160.74,160.91,160.72,160.91,4000.0,145.4446,145.5984,145.4265,145.5984,4000.0
2018-10-05 10:25:00,160.91,161.04,160.91,161.0,14704.0,145.5984,145.716,145.5984,145.6798,14704.0
2018-10-05 10:30:00,160.95,160.95,160.79,160.84,15765.0,145.6346,145.6346,145.4898,145.5351,15765.0
2018-10-05 10:35:00,160.86,160.91,160.76,160.76,28719.0,145.5531,145.5984,145.4627,145.4627,28719.0
2018-10-05 10:40:00,160.73,160.82,160.7,160.76,31257.0,145.4355,145.517,145.4084,145.4627,31257.0
2018-10-05 10:45:00,160.67,160.75,160.54,160.54,30455.0,145.3812,145.4536,145.2636,145.2636,30455.0
2018-10-05 10:50:00,160.51,160.59,160.5,160.57,14985.0,145.2365,145.3088,145.2274,145.2907,14985.0
2018-10-05 10:55:00,160.56,160.66,160.52,160.58,13293.0,145.2817,145.3722,145.2455,145.2998,13293.0
2018-10-05 11:00:00,160.53,160.53,160.39,160.44,19471.0,145.2546,145.2546,145.1279,145.1731,19471.0
2018-10-05 11:05:00,160.42,160.45,160.3,160.33,18378.0,145.155,145.1822,145.0464,145.0736,18378.0
2018-10-05 11:10:00,160.29,160.31,160.19,160.29,14323.0,145.0374,145.0555,144.9469,145.0374,14323.0
2018-10-05 11:15:00,160.31,160.31,160.13,160.16,15696.0,145.0555,145.0555,144.8926,144.9198,15696.0
2018-10-05 11:20:00,160.13,160.2,160.03,160.2,15059.0,144.8926,144.956,144.8021,144.956,15059.0
2018-10-05 11:25:00,160.18,160.21,160.04,160.08,8773.0,144.9379,144.965,144.8112,144.8474,8773.0
2018-10-05 11:30:00,160.03,160.12,159.96,160.03,11115.0,144.8021,144.8836,144.7388,144.8021,11115.0
2018-10-05 11:35:00,160.03,160.07,159.97,160.04,8843.0,144.8021,144.8383,144.7478,144.8112,8843.0
2018-10-05 11:40:00,160.03,160.03,159.72,159.8,17322.0,144.8021,144.8021,144.5216,144.594,17322.0
2018-10-05 11:45:00,159.73,159.75,159.61,159.7,20603.0,144.5307,144.5488,144.4221,144.5035,20603.0
2018-10-05 11:50:00,159.6,159.69,159.45,159.49,34017.0,144.413,144.4945,144.2773,144.3135,34017.0
2018-10-05 11:55:00,159.48,159.57,159.39,159.4,15255.0,144.3045,144.3859,144.223,144.2321,15255.0
2018-10-05 12:00:00,159.42,159.6,159.37,159.6,11281.0,144.2502,144.413,144.2049,144.413,11281.0
2018-10-05 12:05:00,159.59,159.7,159.54,159.65,15773.0,144.404,144.5035,144.3588,144.4583,15773.0
2018-10-05 12:10:00,159.64,159.64,159.42,159.47,7004.0,144.4492,144.4492,144.2502,144.2954,7004.0
2018-10-05 12:15:00,159.46,159.58,159.4,159.52,8610.0,144.2864,144.3949,144.2321,144.3407,8610.0
2018-10-05 12:20:00,159.54,159.69,159.53,159.65,27089.0,144.3588,144.4945,144.3497,144.4583,27089.0
2018-10-05 12:25:00,159.64,159.65,159.54,159.6,6545.0,144.4492,144.4583,144.3588,144.413,6545.0
2018-10-05 12:30:00,159.53,159.53,159.38,159.38,5861.0,144.3497,144.3497,144.214,144.214,5861.0
2018-10-05 12:35:00,159.37,159.47,159.3,159.4,12503.0,144.2049,144.2954,144.1416,144.2321,12503.0
2018-10-05 12:40:00,159.37,159.37,159.19,159.31,30427.0,144.2049,144.2049,144.0421,144.1506,30427.0
2018-10-05 12:45:00,159.3,159.44,159.28,159.41,7769.0,144.1416,144.2683,144.1235,144.2411,7769.0
2018-10-05 12:50:00,159.43,159.48,159.39,159.47,5929.0,144.2592,144.3045,144.223,144.2954,5929.0
2018-10-05 12:55:00,159.44,159.47,159.33,159.37,7204.0,144.2683,144.2954,144.1687,144.2049,7204.0
2018-10-05 13:00:00,159.35,159.37,159.18,159.25,10186.0,144.1868,144.2049,144.033,144.0964,10186.0
2018-10-05 13:05:00,159.22,159.28,159.11,159.12,8660.0,144.0692,144.1235,143.9697,143.9787,8660.0
2018-10-05 13:10:00,159.1,159.19,159.09,159.16,6317.0,143.9606,144.0421,143.9516,144.0149,6317.0
2018-10-05 13:15:00,159.17,159.26,159.17,159.18,7300.0,144.024,144.1054,144.024,144.033,7300.0
2018-10-05 13:20:00,159.14,159.14,159.02,159.03,12646.0,143.9968,143.9968,143.8882,143.8973,12646.0
2018-10-05 13:25:00,159.03,159.07,158.95,159.04,15431.0,143.8973,143.9335,143.8249,143.9063,15431.0
2018-10-05 13:30:00,159.03,159.18,159.02,159.02,12959.0,143.8973,144.033,143.8882,143.8882,12959.0
2018-10-05 13:35:00,159.02,159.16,158.95,159.13,225817.0,143.8882,144.0149,143.8249,143.9878,225817.0
2018-10-05 13:40:00,159.16,159.42,159.16,159.42,22730.0,144.0149,144.2502,144.0149,144.2502,22730.0
2018-10-05 13:45:00,159.41,159.45,159.35,159.45,8518.0,144.2411,144.2773,144.1868,144.2773,8518.0
2018-10-05 13:50:00,159.5,159.55,159.42,159.55,15674.0,144.3226,144.3678,144.2502,144.3678,15674.0
2018-10-05 13:55:00,159.57,159.58,159.46,159.53,12237.0,144.3859,144.3949,144.2864,144.3497,12237.0
2018-10-05 14:00:00,159.51,159.62,159.49,159.59,8450.0,144.3316,144.4311,144.3135,144.404,8450.0
2018-10-05 14:05:00,159.61,159.64,159.44,159.45,12778.0,144.4221,144.4492,144.2683,144.2773,12778.0
2018-10-05 14:10:00,159.45,159.53,159.45,159.45,12265.0,144.2773,144.3497,144.2773,144.2773,12265.0
2018-10-05 14:15:00,159.43,159.72,159.42,159.72,11125.0,144.2592,144.5216,144.2502,144.5216,11125.0
2018-10-05 14:20:00,159.71,159.77,159.68,159.77,8815.0,144.5126,144.5669,144.4854,144.5669,8815.0
2018-10-05 14:25:00,159.75,159.8,159.68,159.77,28264.0,144.5488,144.594,144.4854,144.5669,28264.0
2018-10-05 14:30:00,159.79,159.91,159.76,159.82,17728.0,144.585,144.6935,144.5578,144.6121,17728.0
2018-10-05 14:35:00,159.82,159.85,159.73,159.82,4750.0,144.6121,144.6393,144.5307,144.6121,4750.0
2018-10-05 14:40:00,159.81,159.98,159.78,159.91,12543.0,144.6031,144.7569,144.5759,144.6935,12543.0
2018-10-05 14:45:00,159.94,159.95,159.79,159.84,7792.0,144.7207,144.7297,144.585,144.6302,7792.0
2018-10-05 14:50:00,159.86,159.89,159.79,159.84,8380.0,144.6483,144.6755,144.585,144.6302,8380.0
2018-10-05 14:55:00,159.86,159.97,159.78,159.95,11087.0,144.6483,144.7478,144.5759,144.7297,11087.0
2018-10-05 15:00:00,159.98,160.0,159.82,159.96,12038.0,144.7569,144.775,144.6121,144.7388,12038.0
2018-10-05 15:05:00,159.95,160.14,159.94,160.09,9213.0,144.7297,144.9017,144.7207,144.8564,9213.0
2018-10-05 15:10:00,160.06,160.07,159.98,160.03,8630.0,144.8293,144.8383,144.7569,144.8021,8630.0
2018-10-05 15:15:00,160.04,160.06,159.96,159.96,9096.0,144.8112,144.8293,144.7388,144.7388,9096.0
2018-10-05 15:20:00,159.95,160.11,159.92,160.04,9325.0,144.7297,144.8745,144.7026,144.8112,9325.0
2018-10-05 15:25:00,160.01,160.01,159.88,159.92,20888.0,144.784,144.784,144.6664,144.7026,20888.0
2018-10-05 15:30:00,159.89,159.89,159.71,159.73,27886.0,144.6755,144.6755,144.5126,144.5307,27886.0
2018-10-05 15:35:00,159.71,159.79,159.71,159.72,11187.0,144.5126,144.585,144.5126,144.5216,11187.0
2018-10-05 15:40:00,159.69,159.92,159.64,159.92,11547.0,144.4945,144.7026,144.4492,144.7026,11547.0
2018-10-05 15:45:00,159.93,160.14,159.93,160.11,17804.0,144.7116,144.9017,144.7116,144.8745,17804.0
2018-10-05 15:50:00,160.09,160.1,159.95,160.04,30125.0,144.8564,144.8655,144.7297,144.8112,30125.0
2018-10-05 15:55:00,160.04,160.11,159.79,159.85,85000.0,144.8112,144.8745,144.585,144.6393,85000.0
2018-10-08 09:30:00,159.5,159.83,159.24,159.39,40828.0,144.3226,144.6212,144.0873,144.223,40828.0
2018-10-08 09:35:00,159.37,159.52,159.33,159.49,15050.0,144.2049,144.3407,144.1687,144.3135,15050.0
2018-10-08 09:40:00,159.4,159.65,159.4,159.63,2150.0,144.2321,144.4583,144.2321,144.4402,2150.0
2018-10-08 09:45:00,159.63,159.74,159.62,159.62,6258.0,144.4402,144.5397,144.4311,144.4311,6258.0
2018-10-08 09:50:00,159.62,159.92,159.62,159.89,2850.0,144.4311,144.7026,144.4311,144.6755,2850.0
2018-10-08 09:55:00,159.84,159.86,159.81,159.82,1480.0,144.6302,144.6483,144.6031,144.6121,1480.0
2018-10-08 10:00:00,159.8,159.9,159.78,159.87,2400.0,144.594,144.6845,144.5759,144.6574,2400.0
2018-10-08 10:05:00,159.79,159.86,159.75,159.84,1680.0,144.585,144.6483,144.5488,144.6302,1680.0
2018-10-08 10:10:00,159.89,160.01,159.82,159.98,6188.0,144.6755,144.784,144.6121,144.7569,6188.0
2018-10-08 10:15:00,160.0,160.0,159.96,159.97,4500.0,144.775,144.775,144.7388,144.7478,4500.0
2018-10-08 10:20:00,159.91,159.95,159.89,159.89,2289.0,144.6935,144.7297,144.6755,144.6755,2289.0
2018-10-08 10:25:00,160.02,160.03,159.94,159.94,1000.0,144.7931,144.8021,144.7207,144.7207,1000.0
2018-10-08 10:30:00,159.93,159.97,159.93,159.95,3163.0,144.7116,144.7478,144.7116,144.7297,3163.0
2018-10-08 10:35:00,159.86,159.86,159.76,159.84,1226.0,144.6483,144.6483,144.5578,144.6302,1226.0
2018-10-08 10:40:00,159.83,159.86,159.72,159.72,2835.0,144.6212,144.6483,144.5216,144.5216,2835.0
2018-10-08 10:45:00,159.74,159.75,159.62,159.62,1333.0,144.5397,144.5488,144.4311,144.4311,1333.0
2018-10-08 10:50:00,159.67,159.67,159.61,159.63,1400.0,144.4764,144.4764,144.4221,144.4402,1400.0
2018-10-08 10:55:00,159.65,159.7,159.6,159.7,5089.0,144.4583,144.5035,144.413,144.5035,5089.0
2018-10-08 11:00:00,159.63,159.63,159.48,159.48,2452.0,144.4402,144.4402,144.3045,144.3045,2452.0
2018-10-08 11:05:00,159.48,159.48,159.44,159.44,8560.0,144.3045,144.3045,144.2683,144.2683,8560.0
2018-10-08 11:10:00,159.45,159.46,159.44,159.45,1679.0,144.2773,144.2864,144.2683,144.2773,1679.0
2018-10-08 11:15:00,159.43,159.48,159.4,159.45,2549.0,144.2592,144.3045,144.2321,144.2773,2549.0
2018-10-08 11:20:00,159.45,159.48,159.41,159.43,3120.0,144.2773,144.3045,144.2411,144.2592,3120.0
2018-10-08 11:25:00,159.41,159.43,159.27,159.27,3482.0,144.2411,144.2592,144.1144,144.1144,3482.0
2018-10-08 11:30:00,159.28,159.29,159.12,159.12,2986.0,144.1235,144.1325,143.9787,143.9787,2986.0
2018-10-08 11:35:00,159.1,159.11,158.94,158.97,13116.0,143.9606,143.9697,143.8158,143.843,13116.0
2018-10-08 11:40:00,158.93,158.93,158.69,158.74,16859.0,143.8068,143.8068,143.5896,143.6349,16859.0
2018-10-08 11:45:00,158.77,158.77,158.51,158.65,10365.0,143.662,143.662,143.4268,143.5534,10365.0
2018-10-08 11:50:00,158.68,158.79,158.68,158.73,8944.0,143.5806,143.6801,143.5806,143.6258,8944.0
2018-10-08 11:55:00,158.72,158.84,158.63,158.82,9954.0,143.6168,143.7254,143.5353,143.7073,9954.0
2018-10-08 12:00:00,158.81,158.81,158.67,158.79,5322.0,143.6982,143.6982,143.5715,143.6801,5322.0
2018-10-08 12:05:00,158.8,158.82,158.75,158.78,800.0,143.6892,143.7073,143.6439,143.6711,800.0
2018-10-08 12:10:00,158.76,158.76,158.68,158.73,3519.0,143.653,143.653,143.5806,143.6258,3519.0
2018-10-08 12:15:00,158.82,158.82,158.7,158.7,2707.0,143.7073,143.7073,143.5987,143.5987,2707.0
2018-10-08 12:20:00,158.75,158.96,158.74,158.96,10009.0,143.6439,143.8339,143.6349,143.8339,10009.0
2018-10-08 12:25:00,158.95,159.0,158.95,158.99,4340.0,143.8249,143.8701,143.8249,143.8611,4340.0
2018-10-08 12:30:00,159.01,159.01,158.91,158.91,2754.0,143.8792,143.8792,143.7887,143.7887,2754.0
2018-10-08 12:35:00,158.87,158.94,158.87,158.9,3196.0,143.7525,143.8158,143.7525,143.7797,3196.0
2018-10-08 12:40:00,158.88,158.98,158.88,158.96,3619.0,143.7616,143.852,143.7616,143.8339,3619.0
2018-10-08 12:45:00,158.96,158.96,158.81,158.93,6455.0,143.8339,143.8339,143.6982,143.8068,6455.0
2018-10-08 12:50:00,158.92,158.92,158.73,158.76,4010.0,143.7978,143.7978,143.6258,143.653,4010.0
2018-10-08 12:55:00,158.74,158.74,158.51,158.51,5140.0,143.6349,143.6349,143.4268,143.4268,5140.0
2018-10-08 13:00:00,158.52,158.73,158.52,158.73,9084.0,143.4358,143.6258,143.4358,143.6258,9084.0
2018-10-08 13:05:00,158.72,158.96,158.67,158.96,6480.0,143.6168,143.8339,143.5715,143.8339,6480.0
2018-10-08 13:10:00,158.88,158.9,158.82,158.82,2171.0,143.7616,143.7797,143.7073,143.7073,2171.0
2018-10-08 13:15:00,158.74,158.74,158.59,158.6,1520.0,143.6349,143.6349,143.4992,143.5082,1520.0
2018-10-08 13:20:00,158.62,158.64,158.55,158.62,2976.0,143.5263,143.5444,143.463,143.5263,2976.0
2018-10-08 13:25:00,158.72,158.72,158.64,158.64,1310.0,143.6168,143.6168,143.5444,143.5444,1310.0
2018-10-08 13:30:00,158.71,158.85,158.7,158.79,9881.0,143.6077,143.7344,143.5987,143.6801,9881.0
2018-10-08 13:35:00,158.93,158.95,158.86,158.95,2648.0,143.8068,143.8249,143.7435,143.8249,2648.0
2018-10-08 13:40:00,158.98,159.05,158.98,159.05,6727.0,143.852,143.9154,143.852,143.9154,6727.0
2018-10-08 13:45:00,158.98,159.05,158.96,159.0,3122.0,143.852,143.9154,143.8339,143.8701,3122.0
2018-10-08 13:50:00,159.05,159.1,159.02,159.09,912.0,143.9154,143.9606,143.8882,143.9516,912.0
2018-10-08 13:55:00,159.05,159.05,158.96,158.96,954.0,143.9154,143.9154,143.8339,143.8339,954.0
2018-10-08 14:00:00,158.93,159.27,158.92,159.24,232928.0,143.8068,144.1144,143.7978,144.0873,232928.0
2018-10-08 14:05:00,159.32,159.5,159.25,159.46,17637.0,144.1597,144.3226,144.0964,144.2864,17637.0
2018-10-08 14:10:00,159.45,159.46,159.33,159.34,13537.0,144.2773,144.2864,144.1687,144.1778,13537.0
2018-10-08 14:15:00,159.34,159.44,159.33,159.34,7755.0,144.1778,144.2683,144.1687,144.1778,7755.0
2018-10-08 14:20:00,159.37,159.5,159.37,159.39,4642.0,144.2049,144.3226,144.2049,144.223,4642.0
2018-10-08 14:25:00,159.42,159.5,159.42,159.46,7844.0,144.2502,144.3226,144.2502,144.2864,7844.0
2018-10-08 14:30:00,159.47,159.67,159.46,159.63,14445.0,144.2954,144.4764,144.2864,144.4402,14445.0
2018-10-08 14:35:00,159.62,159.68,159.55,159.68,4312.0,144.4311,144.4854,144.3678,144.4854,4312.0
2018-10-08 14:40:00,159.65,159.7,159.64,159.68,1819.0,144.4583,144.5035,144.4492,144.4854,1819.0
2018-10-08 14:45:00,159.69,159.83,159.67,159.79,19292.0,144.4945,144.6212,144.4764,144.585,19292.0
2018-10-08 14:50:00,159.78,159.84,159.65,159.72,8891.0,144.5759,144.6302,144.4583,144.5216,8891.0
2018-10-08 14:55:00,159.66,159.75,159.65,159.65,6443.0,144.4673,144.5488,144.4583,144.4583,6443.0
2018-10-08 15:00:00,159.65,159.88,159.65,159.83,30634.0,144.4583,144.6664,144.4583,144.6212,30634.0
2018-10-08 15:05:00,159.84,159.84,159.72,159.8,6225.0,144.6302,144.6302,144.5216,144.594,6225.0
2018-10-08 15:10:00,159.78,159.87,159.78,159.83,2371.0,144.5759,144.6574,144.5759,144.6212,2371.0
2018-10-08 15:15:00,159.85,159.94,159.85,159.9,6693.0,144.6393,144.7207,144.6393,144.6845,6693.0
2018-10-08 15:20:00,159.9,159.92,159.73,159.73,4172.0,144.6845,144.7026,144.5307,144.5307,4172.0
2018-10-08 15:25:00,159.74,159.81,159.71,159.74,8222.0,144.5397,144.6031,144.5126,144.5397,8222.0
2018-10-08 15:30:00,159.73,159.82,159.73,159.79,13428.0,144.5307,144.6121,144.5307,144.585,13428.0
2018-10-08 15:35:00,159.79,159.85,159.74,159.85,24627.0,144.585,144.6393,144.5397,144.6393,24627.0
2018-10-08 15:40:00,159.88,159.94,159.87,159.91,8918.0,144.6664,144.7207,144.6574,144.6935,8918.0
2018-10-08 15:45:00,159.93,159.96,159.87,159.93,28956.0,144.7116,144.7388,144.6574,144.7116,28956.0
2018-10-08 15:50:00,159.95,159.96,159.82,159.84,22107.0,144.7297,144.7388,144.6121,144.6302,22107.0
2018-10-08 15:55:00,159.84,159.86,159.72,159.75,49334.0,144.6302,144.6483,144.5216,144.5488,49334.0
2018-10-09 09:30:00,159.45,159.59,159.23,159.53,20583.0,144.2773,144.404,144.0783,144.3497,20583.0
2018-10-09 09:35:00,159.61,159.7,159.57,159.59,3342.0,144.4221,144.5035,144.3859,144.404,3342.0
2018-10-09 09:40:00,159.59,159.59,159.37,159.47,5300.0,144.404,144.404,144.2049,144.2954,5300.0
2018-10-09 09:45:00,159.43,159.43,159.18,159.27,12830.0,144.2592,144.2592,144.033,144.1144,12830.0
2018-10-09 09:50:00,159.28,159.66,159.25,159.66,4300.0,144.1235,144.4673,144.0964,144.4673,4300.0
2018-10-09 09:55:00,159.65,159.77,159.63,159.77,2159.0,144.4583,144.5669,144.4402,144.5669,2159.0
2018-10-09 10:00:00,159.81,159.9,159.77,159.81,3965.0,144.6031,144.6845,144.5669,144.6031,3965.0
2018-10-09 10:05:00,159.86,159.87,159.68,159.68,5528.0,144.6483,144.6574,144.4854,144.4854,5528.0
2018-10-09 10:10:00,159.68,159.75,159.58,159.67,2276.0,144.4854,144.5488,144.3949,144.4764,2276.0
2018-10-09 10:15:00,159.83,159.84,159.69,159.83,9040.0,144.6212,144.6302,144.4945,144.6212,9040.0
2018-10-09 10:20:00,159.82,159.99,159.82,159.98,6306.0,144.6121,144.7659,144.6121,144.7569,6306.0
2018-10-09 10:25:00,159.98,160.12,159.93,160.11,2557.0,144.7569,144.8836,144.7116,144.8745,2557.0
2018-10-09 10:30:00,160.15,160.29,160.12,160.2,4002.0,144.9107,145.0374,144.8836,144.956,4002.0
2018-10-09 10:35:00,160.23,160.26,160.12,160.12,2500.0,144.9831,145.0102,144.8836,144.8836,2500.0
2018-10-09 10:40:00,160.19,160.28,160.17,160.23,3888.0,144.9469,145.0283,144.9288,144.9831,3888.0
2018-10-09 10:45:00,160.3,160.31,160.12,160.22,3145.0,145.0464,145.0555,144.8836,144.974,3145.0
2018-10-09 10:50:00,160.13,160.13,159.97,159.99,2300.0,144.8926,144.8926,144.7478,144.7659,2300.0
2018-10-09 10:55:00,160.03,160.03,159.86,159.86,8918.0,144.8021,144.8021,144.6483,144.6483,8918.0
2018-10-09 11:00:00,159.88,159.9,159.73,159.8,3596.0,144.6664,144.6845,144.5307,144.594,3596.0
2018-10-09 11:05:00,159.79,159.84,159.61,159.61,12995.0,144.585,144.6302,144.4221,144.4221,12995.0
2018-10-09 11:10:00,159.63,159.71,159.63,159.69,4656.0,144.4402,144.5126,144.4402,144.4945,4656.0
2018-10-09 11:15:00,159.83,159.86,159.72,159.73,2209.0,144.6212,144.6483,144.5216,144.5307,2209.0
2018-10-09 11:20:00,159.8,159.97,159.8,159.96,4021.0,144.594,144.7478,144.594,144.7388,4021.0
2018-10-09 11:25:00,159.98,160.09,159.98,160.02,8103.0,144.7569,144.8564,144.7569,144.7931,8103.0
2018-10-09 11:30:00,160.02,160.06,159.93,159.93,3000.0,144.7931,144.8293,144.7116,144.7116,3000.0
2018-10-09 11:35:00,159.92,160.03,159.92,159.96,4574.0,144.7026,144.8021,144.7026,144.7388,4574.0
2018-10-09 11:40:00,160.0,160.03,159.97,160.0,1466.0,144.775,144.8021,144.7478,144.775,1466.0
2018-10-09 11:45:00,159.96,160.0,159.88,159.95,2200.0,144.7388,144.775,144.6664,144.7297,2200.0
2018-10-09 11:50:00,159.93,160.12,159.93,160.06,3379.0,144.7116,144.8836,144.7116,144.8293,3379.0
2018-10-09 11:55:00,160.1,160.13,160.05,160.1,2050.0,144.8655,144.8926,144.8202,144.8655,2050.0
2018-10-09 12:00:00,160.08,160.22,160.08,160.15,7607.0,144.8474,144.974,144.8474,144.9107,7607.0
2018-10-09 12:05:00,160.1,160.2,160.07,160.08,6598.0,144.8655,144.956,144.8383,144.8474,6598.0
2018-10-09 12:10:00,160.07,160.1,160.02,160.02,6807.0,144.8383,144.8655,144.7931,144.7931,6807.0
2018-10-09 12:15:00,159.89,159.91,159.84,159.84,5325.0,144.6755,144.6935,144.6302,144.6302,5325.0
2018-10-09 12:20:00,159.81,159.85,159.77,159.77,1379.0,144.6031,144.6393,144.5669,144.5669,1379.0
2018-10-09 12:25:00,159.74,159.8,159.74,159.8,2600.0,144.5397,144.594,144.5397,144.594,2600.0
2018-10-09 12:30:00,159.74,159.77,159.66,159.75,32923.0,144.5397,144.5669,144.4673,144.5488,32923.0
2018-10-09 12:35:00,159.75,159.89,159.75,159.85,10211.0,144.5488,144.6755,144.5488,144.6393,10211.0
2018-10-09 12:40:00,159.85,159.85,159.58,159.6,69465.0,144.6393,144.6393,144.3949,144.413,69465.0
2018-10-09 12:45:00,159.58,159.66,159.41,159.54,71269.0,144.3949,144.4673,144.2411,144.3588,71269.0
2018-10-09 12:50:00,159.52,159.54,159.48,159.48,2450.0,144.3407,144.3588,144.3045,144.3045,2450.0
2018-10-09 12:55:00,159.47,159.6,159.47,159.52,5398.0,144.2954,144.413,144.2954,144.3407,5398.0
2018-10-09 13:00:00,159.47,159.48,159.3,159.32,6050.0,144.2954,144.3045,144.1416,144.1597,6050.0
2018-10-09 13:05:00,159.32,159.44,159.3,159.41,2200.0,144.1597,144.2683,144.1416,144.2411,2200.0
2018-10-09 13:10:00,159.47,159.61,159.47,159.58,7129.0,144.2954,144.4221,144.2954,144.3949,7129.0
2018-10-09 13:15:00,159.56,159.64,159.54,159.55,6264.0,144.3769,144.4492,144.3588,144.3678,6264.0
2018-10-09 13:20:00,159.53,159.76,159.53,159.69,159287.0,144.3497,144.5578,144.3497,144.4945,159287.0
2018-10-09 13:25:00,159.69,159.69,159.61,159.62,89801.0,144.4945,144.4945,144.4221,144.4311,89801.0
2018-10-09 13:30:00,159.63,159.63,159.55,159.58,9556.0,144.4402,144.4402,144.3678,144.3949,9556.0
2018-10-09 13:35:00,159.54,159.54,159.44,159.45,1264.0,144.3588,144.3588,144.2683,144.2773,1264.0
2018-10-09 13:40:00,159.44,159.52,159.34,159.36,5360.0,144.2683,144.3407,144.1778,144.1959,5360.0
2018-10-09 13:45:00,159.34,159.49,159.34,159.49,1290.0,144.1778,144.3135,144.1778,144.3135,1290.0
2018-10-09 13:50:00,159.43,159.5,159.43,159.5,3967.0,144.2592,144.3226,144.2592,144.3226,3967.0
2018-10-09 13:55:00,159.55,159.71,159.55,159.62,5108.0,144.3678,144.5126,144.3678,144.4311,5108.0
2018-10-09 14:00:00,159.59,159.61,159.57,159.61,3400.0,144.404,144.4221,144.3859,144.4221,3400.0
2018-10-09 14:05:00,159.5,159.63,159.46,159.63,6838.0,144.3226,144.4402,144.2864,144.4402,6838.0
2018-10-09 14:10:00,159.69,159.7,159.6,159.69,6037.0,144.4945,144.5035,144.413,144.4945,6037.0
2018-10-09 14:15:00,159.73,159.76,159.6,159.6,5159.0,144.5307,144.5578,144.413,144.413,5159.0
2018-10-09 14:20:00,159.61,159.72,159.61,159.67,4173.0,144.4221,144.5216,144.4221,144.4764,4173.0
2018-10-09 14:25:00,159.7,159.76,159.66,159.74,3251.0,144.5035,144.5578,144.4673,144.5397,3251.0
2018-10-09 14:30:00,159.75,159.75,159.62,159.62,2392.0,144.5488,144.5488,144.4311,144.4311,2392.0
2018-10-09 14:35:00,159.63,159.66,159.53,159.66,6762.0,144.4402,144.4673,144.3497,144.4673,6762.0
2018-10-09 14:40:00,159.66,159.71,159.65,159.7,2251.0,144.4673,144.5126,144.4583,144.5035,2251.0
2018-10-09 14:45:00,159.7,159.71,159.57,159.66,5851.0,144.5035,144.5126,144.3859,144.4673,5851.0
2018-10-09 14:50:00,159.66,159.88,159.65,159.84,6026.0,144.4673,144.6664,144.4583,144.6302,6026.0
2018-10-09 14:55:00,159.88,159.91,159.86,159.87,8356.0,144.6664,144.6935,144.6483,144.6574,8356.0
2018-10-09 15:00:00,159.87,159.88,159.78,159.79,13642.0,144.6574,144.6664,144.5759,144.585,13642.0
2018-10-09 15:05:00,159.81,159.85,159.81,159.82,3904.0,144.6031,144.6393,144.6031,144.6121,3904.0
2018-10-09 15:10:00,159.83,159.85,159.76,159.8,2871.0,144.6212,144.6393,144.5578,144.594,2871.0
2018-10-09 15:15:00,159.78,159.81,159.74,159.76,2150.0,144.5759,144.6031,144.5397,144.5578,2150.0
2018-10-09 15:20:00,159.73,159.74,159.45,159.45,12287.0,144.5307,144.5397,144.2773,144.2773,12287.0
2018-10-09 15:25:00,159.49,159.54,159.49,159.52,20236.0,144.3135,144.3588,144.3135,144.3407,20236.0
2018-10-09 15:30:00,159.49,159.55,159.48,159.53,3875.0,144.3135,144.3678,144.3045,144.3497,3875.0
2018-10-09 15:35:00,159.53,159.58,159.51,159.55,6618.0,144.3497,144.3949,144.3316,144.3678,6618.0
2018-10-09 15:40:00,159.53,159.55,159.47,159.52,11024.0,144.3497,144.3678,144.2954,144.3407,11024.0
2018-10-09 15:45:00,159.53,159.76,159.53,159.73,26814.0,144.3497,144.5578,144.3497,144.5307,26814.0
2018-10-09 15:50:00,159.72,159.72,159.49,159.6,12718.0,144.5216,144.5216,144.3135,144.413,12718.0
2018-10-09 15:55:00,159.6,159.6,159.48,159.49,40283.0,144.413,144.413,144.3045,144.3135,40283.0
2018-10-10 09:30:00,159.11,159.12,158.76,158.77,17234.0,143.9697,143.9787,143.653,143.662,17234.0
2018-10-10 09:35:00,158.69,158.77,158.51,158.56,33542.0,143.5896,143.662,143.4268,143.472,33542.0
2018-10-10 09:40:00,158.55,158.72,158.53,158.53,13473.0,143.463,143.6168,143.4449,143.4449,13473.0
2018-10-10 09:45:00,158.54,158.65,158.4,158.4,14584.0,143.4539,143.5534,143.3272,143.3272,14584.0
2018-10-10 09:50:00,158.34,158.5,158.19,158.24,19527.0,143.2729,143.4177,143.1372,143.1825,19527.0
2018-10-10 09:55:00,158.21,158.28,157.87,157.9,31814.0,143.1553,143.2187,142.8477,142.8748,31814.0
2018-10-10 10:00:00,157.9,158.01,157.57,157.6,18700.0,142.8748,142.9743,142.5762,142.6034,18700.0
2018-10-10 10:05:00,157.68,157.9,157.68,157.88,9459.0,142.6757,142.8748,142.6757,142.8567,9459.0
2018-10-10 10:10:00,157.88,157.95,157.79,157.79,14415.0,142.8567,142.9201,142.7753,142.7753,14415.0
2018-10-10 10:15:00,157.7,157.85,157.61,157.85,17664.0,142.6938,142.8296,142.6124,142.8296,17664.0
2018-10-10 10:20:00,157.85,158.07,157.85,158.04,35282.0,142.8296,143.0286,142.8296,143.0015,35282.0
2018-10-10 10:25:00,158.03,158.07,157.93,157.93,9912.0,142.9924,143.0286,142.902,142.902,9912.0
2018-10-10 10:30:00,157.89,158.04,157.73,157.76,11942.0,142.8658,143.0015,142.721,142.7481,11942.0
2018-10-10 10:35:00,157.74,157.88,157.73,157.73,8287.0,142.73,142.8567,142.721,142.721,8287.0
2018-10-10 10:40:00,157.72,157.87,157.66,157.77,21506.0,142.7119,142.8477,142.6576,142.7572,21506.0
2018-10-10 10:45:00,157.73,157.87,157.57,157.6,10870.0,142.721,142.8477,142.5762,142.6034,10870.0
2018-10-10 10:50:00,157.66,157.91,157.66,157.77,15370.0,142.6576,142.8839,142.6576,142.7572,15370.0
2018-10-10 10:55:00,157.63,157.7,157.58,157.69,18116.0,142.6305,142.6938,142.5853,142.6848,18116.0
2018-10-10 11:00:00,157.58,157.69,157.43,157.46,11189.0,142.5853,142.6848,142.4495,142.4767,11189.0
2018-10-10 11:05:00,157.39,157.4,157.23,157.28,14358.0,142.4133,142.4224,142.2686,142.3138,14358.0
2018-10-10 11:10:00,157.15,157.29,157.12,157.2,9878.0,142.1962,142.3229,142.169,142.2414,9878.0
2018-10-10 11:15:00,157.15,157.2,157.03,157.03,20596.0,142.1962,142.2414,142.0876,142.0876,20596.0
2018-10-10 11:20:00,157.07,157.07,156.76,156.93,15159.0,142.1238,142.1238,141.8433,141.9971,15159.0
2018-10-10 11:25:00,156.94,157.26,156.93,157.19,31565.0,142.0062,142.2957,141.9971,142.2324,31565.0
2018-10-10 11:30:00,157.21,157.21,156.97,157.04,17381.0,142.2505,142.2505,142.0333,142.0966,17381.0
2018-10-10 11:35:00,157.03,157.03,156.83,156.84,21301.0,142.0876,142.0876,141.9066,141.9157,21301.0
2018-10-10 11:40:00,156.84,157.17,156.84,157.15,12495.0,141.9157,142.2143,141.9157,142.1962,12495.0
2018-10-10 11:45:00,157.13,157.3,157.03,157.23,7983.0,142.1781,142.3319,142.0876,142.2686,7983.0
2018-10-10 11:50:00,157.27,157.35,157.17,157.22,9876.0,142.3048,142.3771,142.2143,142.2595,9876.0
2018-10-10 11:55:00,157.16,157.24,157.03,157.03,4491.0,142.2052,142.2776,142.0876,142.0876,4491.0
2018-10-10 12:00:00,157.01,157.11,157.0,157.09,10020.0,142.0695,142.16,142.0605,142.1419,10020.0
2018-10-10 12:05:00,157.02,157.03,156.83,156.92,14175.0,142.0785,142.0876,141.9066,141.9881,14175.0
2018-10-10 12:10:00,156.98,157.16,156.97,157.16,16836.0,142.0424,142.2052,142.0333,142.2052,16836.0
2018-10-10 12:15:00,157.14,157.38,157.14,157.37,6738.0,142.1871,142.4043,142.1871,142.3952,6738.0
2018-10-10 12:20:00,157.42,157.42,157.29,157.29,1992.0,142.4405,142.4405,142.3229,142.3229,1992.0
2018-10-10 12:25:00,157.21,157.25,157.16,157.16,2527.0,142.2505,142.2867,142.2052,142.2052,2527.0
2018-10-10 12:30:00,157.13,157.13,157.0,157.08,5560.0,142.1781,142.1781,142.0605,142.1328,5560.0
2018-10-10 12:35:00,157.11,157.15,156.94,156.97,2473.0,142.16,142.1962,142.0062,142.0333,2473.0
2018-10-10 12:40:00,156.98,157.05,156.89,157.0,12282.0,142.0424,142.1057,141.9609,142.0605,12282.0
2018-10-10 12:45:00,156.97,157.14,156.97,157.13,18602.0,142.0333,142.1871,142.0333,142.1781,18602.0
2018-10-10 12:50:00,157.13,157.26,157.12,157.13,5919.0,142.1781,142.2957,142.169,142.1781,5919.0
2018-10-10 12:55:00,157.21,157.27,157.03,157.03,8882.0,142.2505,142.3048,142.0876,142.0876,8882.0
2018-10-10 13:00:00,156.97,156.98,156.61,156.63,9465.0,142.0333,142.0424,141.7076,141.7257,9465.0
2018-10-10 13:05:00,156.61,156.9,156.6,156.87,10180.0,141.7076,141.97,141.6985,141.9428,10180.0
2018-10-10 13:10:00,156.84,157.15,156.82,157.1,14020.0,141.9157,142.1962,141.8976,142.1509,14020.0
2018-10-10 13:15:00,157.12,157.34,157.06,157.32,9001.0,142.169,142.3681,142.1147,142.35,9001.0
2018-10-10 13:20:00,157.31,157.42,157.24,157.36,5535.0,142.341,142.4405,142.2776,142.3862,5535.0
2018-10-10 13:25:00,157.37,157.37,157.14,157.19,12148.0,142.3952,142.3952,142.1871,142.2324,12148.0
2018-10-10 13:30:00,157.17,157.26,157.07,157.2,12752.0,142.2143,142.2957,142.1238,142.2414,12752.0
2018-10-10 13:35:00,157.25,157.3,157.11,157.13,7722.0,142.2867,142.3319,142.16,142.1781,7722.0
2018-10-10 13:40:00,157.18,157.2,156.9,156.98,8512.0,142.2233,142.2414,141.97,142.0424,8512.0
2018-10-10 13:45:00,157.06,157.21,157.06,157.18,4851.0,142.1147,142.2505,142.1147,142.2233,4851.0
2018-10-10 13:50:00,157.09,157.09,156.97,157.05,5154.0,142.1419,142.1419,142.0333,142.1057,5154.0
2018-10-10 13:55:00,157.02,157.02,156.85,156.93,7961.0,142.0785,142.0785,141.9247,141.9971,7961.0
2018-10-10 14:00:00,156.92,156.97,156.73,156.73,9904.0,141.9881,142.0333,141.8161,141.8161,9904.0
2018-10-10 14:05:00,156.7,156.7,156.29,156.3,238298.0,141.789,141.789,141.418,141.4271,238298.0
2018-10-10 14:10:00,156.26,156.56,156.26,156.32,39426.0,141.3909,141.6623,141.3909,141.4452,39426.0
2018-10-10 14:15:00,156.36,156.67,156.36,156.5,25101.0,141.4814,141.7619,141.4814,141.608,25101.0
2018-10-10 14:20:00,156.44,156.5,156.29,156.5,3844.0,141.5537,141.608,141.418,141.608,3844.0
2018-10-10 14:25:00,156.52,156.52,156.26,156.44,8627.0,141.6261,141.6261,141.3909,141.5537,8627.0
2018-10-10 14:30:00,156.43,156.61,156.35,156.35,28225.0,141.5447,141.7076,141.4723,141.4723,28225.0
2018-10-10 14:35:00,156.35,156.43,156.14,156.23,14374.0,141.4723,141.5447,141.2823,141.3637,14374.0
2018-10-10 14:40:00,156.14,156.23,155.95,155.95,32377.0,141.2823,141.3637,141.1104,141.1104,32377.0
2018-10-10 14:45:00,156.01,156.17,155.92,156.06,21820.0,141.1647,141.3094,141.0832,141.2099,21820.0
2018-10-10 14:50:00,156.06,156.26,156.05,156.15,12498.0,141.2099,141.3909,141.2009,141.2913,12498.0
2018-10-10 14:55:00,156.14,156.33,156.11,156.23,11149.0,141.2823,141.4542,141.2551,141.3637,11149.0
2018-10-10 15:00:00,156.16,156.17,155.96,155.96,9510.0,141.3004,141.3094,141.1194,141.1194,9510.0
2018-10-10 15:05:00,155.98,156.03,155.71,155.77,16517.0,141.1375,141.1828,140.8932,140.9475,16517.0
2018-10-10 15:10:00,155.75,155.77,155.4,155.58,36032.0,140.9294,140.9475,140.6127,140.7756,36032.0
2018-10-10 15:15:00,155.49,155.68,155.37,155.42,27699.0,140.6941,140.8661,140.5856,140.6308,27699.0
2018-10-10 15:20:00,155.45,155.83,155.45,155.79,54504.0,140.6579,141.0018,140.6579,140.9656,54504.0
2018-10-10 15:25:00,155.74,155.92,155.59,155.9,16783.0,140.9203,141.0832,140.7846,141.0651,16783.0
2018-10-10 15:30:00,155.9,155.9,155.54,155.56,47535.0,141.0651,141.0651,140.7394,140.7575,47535.0
2018-10-10 15:35:00,155.52,155.52,155.19,155.19,42750.0,140.7213,140.7213,140.4227,140.4227,42750.0
2018-10-10 15:40:00,155.17,155.17,154.86,155.05,52953.0,140.4046,140.4046,140.1241,140.296,52953.0
2018-10-10 15:45:00,155.02,155.54,154.71,155.48,75248.0,140.2689,140.7394,139.9884,140.6851,75248.0
2018-10-10 15:50:00,155.45,155.46,154.73,154.73,32467.0,140.6579,140.667,140.0065,140.0065,32467.0
2018-10-10 15:55:00,154.72,154.72,154.23,154.38,82860.0,139.9974,139.9974,139.554,139.6898,82860.0
2018-10-11 09:30:00,153.8,154.13,153.66,153.86,22912.0,139.165,139.4636,139.0383,139.2192,22912.0
2018-10-11 09:35:00,153.78,153.87,153.49,153.5,11186.0,139.1469,139.2283,138.8845,138.8935,11186.0
2018-10-11 09:40:00,153.4,153.52,153.29,153.41,12324.0,138.803,138.9116,138.7035,138.8121,12324.0
2018-10-11 09:45:00,153.33,154.13,153.33,154.13,27610.0,138.7397,139.4636,138.7397,139.4636,27610.0
2018-10-11 09:50:00,154.1,154.57,154.1,154.51,15069.0,139.4364,139.8617,139.4364,139.8074,15069.0
2018-10-11 09:55:00,154.47,154.8,154.34,154.73,6838.0,139.7712,140.0698,139.6536,140.0065,6838.0
2018-10-11 10:00:00,154.68,154.71,154.23,154.24,26249.0,139.9612,139.9884,139.554,139.5631,26249.0
2018-10-11 10:05:00,154.26,154.52,154.06,154.49,19653.0,139.5812,139.8164,139.4002,139.7893,19653.0
2018-10-11 10:10:00,154.49,154.49,154.09,154.19,12322.0,139.7893,139.7893,139.4274,139.5178,12322.0
2018-10-11 10:15:00,154.01,154.11,153.62,153.83,33059.0,139.355,139.4455,139.0021,139.1921,33059.0
2018-10-11 10:20:00,153.78,153.96,153.52,153.52,26932.0,139.1469,139.3097,138.9116,138.9116,26932.0
2018-10-11 10:25:00,153.52,153.98,153.51,153.87,35071.0,138.9116,139.3278,138.9025,139.2283,35071.0
2018-10-11 10:30:00,153.83,154.12,153.74,153.8,11169.0,139.1921,139.4545,139.1107,139.165,11169.0
2018-10-11 10:35:00,153.84,154.03,153.66,153.76,27421.0,139.2011,139.3731,139.0383,139.1288,27421.0
2018-10-11 10:40:00,153.7,153.84,153.59,153.68,19049.0,139.0745,139.2011,138.9749,139.0564,19049.0
2018-10-11 10:45:00,153.68,153.76,153.23,153.23,32155.0,139.0564,139.1288,138.6492,138.6492,32155.0
2018-10-11 10:50:00,153.21,153.52,153.12,153.19,43196.0,138.6311,138.9116,138.5497,138.613,43196.0
2018-10-11 10:55:00,153.26,153.39,153.04,153.1,19066.0,138.6763,138.794,138.4773,138.5316,19066.0
2018-10-11 11:00:00,153.14,153.14,152.29,152.35,44498.0,138.5678,138.5678,137.7986,137.8529,44498.0
2018-10-11 11:05:00,152.37,152.73,152.36,152.53,36924.0,137.871,138.1968,137.862,138.0158,36924.0
2018-10-11 11:10:00,152.57,152.59,152.08,152.11,34655.0,138.052,138.0701,137.6086,137.6358,34655.0
2018-10-11 11:15:00,152.16,152.63,152.13,152.41,35908.0,137.681,138.1063,137.6539,137.9072,35908.0
2018-10-11 11:20:00,152.44,153.03,152.44,152.89,78949.0,137.9344,138.4682,137.9344,138.3415,78949.0
2018-10-11 11:25:00,152.84,152.93,152.66,152.7,19305.0,138.2963,138.3777,138.1334,138.1696,19305.0
2018-10-11 11:30:00,152.62,152.84,152.52,152.83,22480.0,138.0972,138.2963,138.0068,138.2873,22480.0
2018-10-11 11:35:00,152.76,152.77,152.34,152.55,50286.0,138.2239,138.233,137.8439,138.0339,50286.0
2018-10-11 11:40:00,152.61,152.94,152.61,152.9,36196.0,138.0882,138.3868,138.0882,138.3506,36196.0
2018-10-11 11:45:00,152.89,153.42,152.75,153.35,39625.0,138.3415,138.8211,138.2149,138.7578,39625.0
2018-10-11 11:50:00,153.38,153.64,153.2,153.44,47945.0,138.7849,139.0202,138.622,138.8392,47945.0
2018-10-11 11:55:00,153.46,153.54,153.2,153.21,37200.0,138.8573,138.9297,138.622,138.6311,37200.0
2018-10-11 12:00:00,153.2,153.42,153.14,153.24,17908.0,138.622,138.8211,138.5678,138.6582,17908.0
2018-10-11 12:05:00,153.27,153.35,153.11,153.16,11637.0,138.6854,138.7578,138.5406,138.5859,11637.0
2018-10-11 12:10:00,153.2,153.49,153.18,153.48,5725.0,138.622,138.8845,138.6039,138.8754,5725.0
2018-10-11 12:15:00,153.46,153.65,153.46,153.62,23426.0,138.8573,139.0292,138.8573,139.0021,23426.0
2018-10-11 12:20:00,153.66,154.16,153.66,154.16,10738.0,139.0383,139.4907,139.0383,139.4907,10738.0
2018-10-11 12:25:00,154.16,154.16,153.8,153.88,18705.0,139.4907,139.4907,139.165,139.2373,18705.0
2018-10-11 12:30:00,153.8,153.91,153.67,153.7,22196.0,139.165,139.2645,139.0473,139.0745,22196.0
2018-10-11 12:35:00,153.72,153.84,153.5,153.5,19276.0,139.0926,139.2011,138.8935,138.8935,19276.0
2018-10-11 12:40:00,153.53,153.72,153.48,153.72,13564.0,138.9206,139.0926,138.8754,139.0926,13564.0
2018-10-11 12:45:00,153.7,153.7,153.34,153.34,8108.0,139.0745,139.0745,138.7487,138.7487,8108.0
2018-10-11 12:50:00,153.37,153.5,153.19,153.44,10118.0,138.7759,138.8935,138.613,138.8392,10118.0
2018-10-11 12:55:00,153.49,153.52,153.3,153.42,23186.0,138.8845,138.9116,138.7125,138.8211,23186.0
2018-10-11 13:00:00,153.36,153.36,153.09,153.09,4961.0,138.7668,138.7668,138.5225,138.5225,4961.0
2018-10-11 13:05:00,152.96,153.17,152.96,153.09,5219.0,138.4049,138.5949,138.4049,138.5225,5219.0
2018-10-11 13:10:00,153.09,153.47,153.03,153.47,7171.0,138.5225,138.8664,138.4682,138.8664,7171.0
2018-10-11 13:15:00,153.53,153.71,153.48,153.59,19991.0,138.9206,139.0835,138.8754,138.9749,19991.0
2018-10-11 13:20:00,153.59,153.67,153.39,153.39,14970.0,138.9749,139.0473,138.794,138.794,14970.0
2018-10-11 13:25:00,153.4,153.49,153.25,153.35,11066.0,138.803,138.8845,138.6673,138.7578,11066.0
2018-10-11 13:30:00,153.43,153.57,153.23,153.26,155342.0,138.8302,138.9568,138.6492,138.6763,155342.0
2018-10-11 13:35:00,153.27,153.29,153.13,153.27,8928.0,138.6854,138.7035,138.5587,138.6854,8928.0
2018-10-11 13:40:00,153.29,153.34,153.02,153.1,16405.0,138.7035,138.7487,138.4592,138.5316,16405.0
2018-10-11 13:45:00,153.05,153.16,152.93,152.93,15677.0,138.4863,138.5859,138.3777,138.3777,15677.0
2018-10-11 13:50:00,152.89,152.94,152.65,152.94,20874.0,138.3415,138.3868,138.1244,138.3868,20874.0
2018-10-11 13:55:00,152.93,153.22,152.84,153.19,14436.0,138.3777,138.6401,138.2963,138.613,14436.0
2018-10-11 14:00:00,153.14,153.24,152.93,153.14,23028.0,138.5678,138.6582,138.3777,138.5678,23028.0
2018-10-11 14:05:00,153.18,153.23,152.86,152.89,15159.0,138.6039,138.6492,138.3144,138.3415,15159.0
2018-10-11 14:10:00,152.9,152.92,152.46,152.57,25966.0,138.3506,138.3687,137.9525,138.052,25966.0
2018-10-11 14:15:00,152.61,152.67,152.35,152.54,15253.0,138.0882,138.1425,137.8529,138.0248,15253.0
2018-10-11 14:20:00,152.45,152.82,152.43,152.43,32239.0,137.9434,138.2782,137.9253,137.9253,32239.0
2018-10-11 14:25:00,152.44,152.64,152.28,152.42,30931.0,137.9344,138.1153,137.7896,137.9163,30931.0
2018-10-11 14:30:00,152.39,152.39,152.09,152.09,8311.0,137.8891,137.8891,137.6177,137.6177,8311.0
2018-10-11 14:35:00,152.04,152.04,151.63,151.68,68831.0,137.5724,137.5724,137.2014,137.2467,68831.0
2018-10-11 14:40:00,151.74,151.77,150.86,150.86,44991.0,137.301,137.3281,136.5047,136.5047,44991.0
2018-10-11 14:45:00,150.81,151.33,150.22,151.05,78706.0,136.4595,136.93,135.9256,136.6766,78706.0
2018-10-11 14:50:00,151.05,151.61,150.93,151.33,43253.0,136.6766,137.1833,136.5681,136.93,43253.0
2018-10-11 14:55:00,151.32,151.37,150.96,151.37,15299.0,136.9209,136.9662,136.5952,136.9662,15299.0
2018-10-11 15:00:00,151.13,151.8,151.05,151.8,38347.0,136.749,137.3553,136.6766,137.3553,38347.0
2018-10-11 15:05:00,151.74,151.76,151.31,151.31,13015.0,137.301,137.3191,136.9119,136.9119,13015.0
2018-10-11 15:10:00,151.27,152.05,151.05,151.98,37069.0,136.8757,137.5815,136.6766,137.5181,37069.0
2018-10-11 15:15:00,151.92,152.84,151.86,152.84,46505.0,137.4638,138.2963,137.4096,138.2963,46505.0
2018-10-11 15:20:00,152.81,152.99,152.47,152.72,42568.0,138.2692,138.432,137.9615,138.1877,42568.0
2018-10-11 15:25:00,152.8,152.82,152.42,152.5,20012.0,138.2601,138.2782,137.9163,137.9887,20012.0
2018-10-11 15:30:00,152.37,152.71,152.28,152.42,39041.0,137.871,138.1787,137.7896,137.9163,39041.0
2018-10-11 15:35:00,152.38,152.47,151.84,152.36,47276.0,137.8801,137.9615,137.3915,137.862,47276.0
2018-10-11 15:40:00,152.28,152.33,151.84,151.87,24807.0,137.7896,137.8348,137.3915,137.4186,24807.0
2018-10-11 15:45:00,151.82,151.98,151.26,151.3,48102.0,137.3734,137.5181,136.8666,136.9028,48102.0
2018-10-11 15:50:00,151.33,151.82,151.22,151.49,54834.0,136.93,137.3734,136.8305,137.0748,54834.0
2018-10-11 15:55:00,151.49,151.68,151.14,151.17,229519.0,137.0748,137.2467,136.7581,136.7852,229519.0
2018-10-12 09:30:00,153.78,153.78,153.28,153.28,32824.0,139.1469,139.1469,138.6944,138.6944,32824.0
2018-10-12 09:35:00,153.26,153.58,153.2,153.34,16118.0,138.6763,138.9659,138.622,138.7487,16118.0
2018-10-12 09:40:00,153.44,153.52,153.19,153.23,7466.0,138.8392,138.9116,138.613,138.6492,7466.0
2018-10-12 09:45:00,153.14,153.39,153.14,153.29,26120.0,138.5678,138.794,138.5678,138.7035,26120.0
2018-10-12 09:50:00,153.33,153.43,153.22,153.4,3862.0,138.7397,138.8302,138.6401,138.803,3862.0
2018-10-12 09:55:00,153.49,153.62,153.48,153.62,3794.0,138.8845,139.0021,138.8754,139.0021,3794.0
2018-10-12 10:00:00,153.69,153.77,153.51,153.74,14828.0,139.0654,139.1378,138.9025,139.1107,14828.0
2018-10-12 10:05:00,153.78,153.78,153.52,153.71,13297.0,139.1469,139.1469,138.9116,139.0835,13297.0
2018-10-12 10:10:00,153.68,153.69,153.27,153.35,18204.0,139.0564,139.0654,138.6854,138.7578,18204.0
2018-10-12 10:15:00,153.32,153.33,153.07,153.09,7293.0,138.7306,138.7397,138.5044,138.5225,7293.0
2018-10-12 10:20:00,153.08,153.24,152.97,153.11,11171.0,138.5135,138.6582,138.4139,138.5406,11171.0
2018-10-12 10:25:00,153.08,153.08,152.78,152.78,7915.0,138.5135,138.5135,138.242,138.242,7915.0
2018-10-12 10:30:00,152.78,153.06,152.76,153.02,3483.0,138.242,138.4954,138.2239,138.4592,3483.0
2018-10-12 10:35:00,153.01,153.38,153.01,153.3,4057.0,138.4501,138.7849,138.4501,138.7125,4057.0
2018-10-12 10:40:00,153.3,153.4,153.22,153.35,7030.0,138.7125,138.803,138.6401,138.7578,7030.0
2018-10-12 10:45:00,153.33,153.39,153.16,153.17,3694.0,138.7397,138.794,138.5859,138.5949,3694.0
2018-10-12 10:50:00,153.24,153.49,153.24,153.42,11778.0,138.6582,138.8845,138.6582,138.8211,11778.0
2018-10-12 10:55:00,153.44,153.44,153.24,153.26,10844.0,138.8392,138.8392,138.6582,138.6763,10844.0
2018-10-12 11:00:00,153.25,153.38,153.16,153.19,9062.0,138.6673,138.7849,138.5859,138.613,9062.0
2018-10-12 11:05:00,153.09,153.37,153.04,153.37,3400.0,138.5225,138.7759,138.4773,138.7759,3400.0
2018-10-12 11:10:00,153.37,153.46,153.32,153.39,6867.0,138.7759,138.8573,138.7306,138.794,6867.0
2018-10-12 11:15:00,153.37,153.37,153.17,153.17,8172.0,138.7759,138.7759,138.5949,138.5949,8172.0
2018-10-12 11:20:00,153.18,153.31,153.13,153.17,9811.0,138.6039,138.7216,138.5587,138.5949,9811.0
2018-10-12 11:25:00,153.21,153.21,152.86,152.89,11603.0,138.6311,138.6311,138.3144,138.3415,11603.0
2018-10-12 11:30:00,152.93,153.08,152.93,153.05,5205.0,138.3777,138.5135,138.3777,138.4863,5205.0
2018-10-12 11:35:00,153.06,153.06,152.81,152.84,11290.0,138.4954,138.4954,138.2692,138.2963,11290.0
2018-10-12 11:40:00,152.81,152.82,152.52,152.53,14974.0,138.2692,138.2782,138.0068,138.0158,14974.0
2018-10-12 11:45:00,152.5,152.51,152.22,152.49,14008.0,137.9887,137.9977,137.7353,137.9796,14008.0
2018-10-12 11:50:00,152.5,152.63,152.48,152.54,11782.0,137.9887,138.1063,137.9706,138.0248,11782.0
2018-10-12 11:55:00,152.56,152.76,152.52,152.59,2267.0,138.0429,138.2239,138.0068,138.0701,2267.0
2018-10-12 12:00:00,152.55,152.55,152.29,152.3,11664.0,138.0339,138.0339,137.7986,137.8077,11664.0
2018-10-12 12:05:00,152.23,152.37,152.15,152.35,21220.0,137.7443,137.871,137.672,137.8529,21220.0
2018-10-12 12:10:00,152.37,152.5,152.25,152.45,4442.0,137.871,137.9887,137.7624,137.9434,4442.0
2018-10-12 12:15:00,152.47,152.47,152.15,152.17,12174.0,137.9615,137.9615,137.672,137.6901,12174.0
2018-10-12 12:20:00,152.13,152.32,152.08,152.27,10227.0,137.6539,137.8258,137.6086,137.7805,10227.0
2018-10-12 12:25:00,152.3,152.3,151.9,151.97,14765.0,137.8077,137.8077,137.4457,137.5091,14765.0
2018-10-12 12:30:00,151.97,152.14,151.93,152.1,14038.0,137.5091,137.6629,137.4729,137.6267,14038.0
2018-10-12 12:35:00,151.93,151.94,151.61,151.61,13060.0,137.4729,137.4819,137.1833,137.1833,13060.0
2018-10-12 12:40:00,151.69,151.69,151.32,151.32,15138.0,137.2557,137.2557,136.9209,136.9209,15138.0
2018-10-12 12:45:00,151.3,151.45,151.19,151.21,16469.0,136.9028,137.0386,136.8033,136.8214,16469.0
2018-10-12 12:50:00,151.2,151.51,151.18,151.49,13831.0,136.8124,137.0929,136.7943,137.0748,13831.0
2018-10-12 12:55:00,151.51,151.86,151.5,151.79,19595.0,137.0929,137.4096,137.0838,137.3462,19595.0
2018-10-12 13:00:00,151.77,152.15,151.61,152.15,20813.0,137.3281,137.672,137.1833,137.672,20813.0
2018-10-12 13:05:00,152.22,152.38,152.1,152.3,29345.0,137.7353,137.8801,137.6267,137.8077,29345.0
2018-10-12 13:10:00,152.28,152.42,152.13,152.15,25241.0,137.7896,137.9163,137.6539,137.672,25241.0
2018-10-12 13:15:00,152.2,152.25,151.92,152.0,11589.0,137.7172,137.7624,137.4638,137.5362,11589.0
2018-10-12 13:20:00,152.02,152.29,152.02,152.27,17045.0,137.5543,137.7986,137.5543,137.7805,17045.0
2018-10-12 13:25:00,152.31,152.38,151.99,151.99,14385.0,137.8167,137.8801,137.5272,137.5272,14385.0
2018-10-12 13:30:00,151.98,151.98,151.75,151.76,6309.0,137.5181,137.5181,137.31,137.3191,6309.0
2018-10-12 13:35:00,151.5,151.69,151.48,151.69,4557.0,137.0838,137.2557,137.0657,137.2557,4557.0
2018-10-12 13:40:00,151.7,151.9,151.59,151.9,36423.0,137.2648,137.4457,137.1652,137.4457,36423.0
2018-10-12 13:45:00,151.97,152.28,151.91,152.28,3465.0,137.5091,137.7896,137.4548,137.7896,3465.0
2018-10-12 13:50:00,152.25,152.25,151.99,152.22,8012.0,137.7624,137.7624,137.5272,137.7353,8012.0
2018-10-12 13:55:00,152.18,152.26,151.98,151.99,18628.0,137.6991,137.7715,137.5181,137.5272,18628.0
2018-10-12 14:00:00,152.03,152.03,151.69,151.77,10329.0,137.5634,137.5634,137.2557,137.3281,10329.0
2018-10-12 14:05:00,151.74,151.95,151.67,151.77,22652.0,137.301,137.491,137.2376,137.3281,22652.0
2018-10-12 14:10:00,151.62,151.62,151.4,151.4,25417.0,137.1924,137.1924,136.9933,136.9933,25417.0
2018-10-12 14:15:00,151.38,151.9,151.38,151.86,19919.0,136.9752,137.4457,136.9752,137.4096,19919.0
2018-10-12 14:20:00,151.88,151.98,151.6,151.69,15047.0,137.4277,137.5181,137.1743,137.2557,15047.0
2018-10-12 14:25:00,151.6,152.06,151.6,152.05,27496.0,137.1743,137.5905,137.1743,137.5815,27496.0
2018-10-12 14:30:00,152.04,152.08,151.67,151.72,19005.0,137.5724,137.6086,137.2376,137.2829,19005.0
2018-10-12 14:35:00,151.73,151.88,151.69,151.77,12077.0,137.2919,137.4277,137.2557,137.3281,12077.0
2018-10-12 14:40:00,151.84,151.88,151.56,151.6,9039.0,137.3915,137.4277,137.1381,137.1743,9039.0
2018-10-12 14:45:00,151.62,151.76,151.57,151.66,12348.0,137.1924,137.3191,137.1472,137.2286,12348.0
2018-10-12 14:50:00,151.65,152.23,151.65,152.19,13429.0,137.2195,137.7443,137.2195,137.7082,13429.0
2018-10-12 14:55:00,152.26,152.39,152.16,152.33,30018.0,137.7715,137.8891,137.681,137.8348,30018.0
2018-10-12 15:00:00,152.35,152.43,152.03,152.26,230035.0,137.8529,137.9253,137.5634,137.7715,230035.0
2018-10-12 15:05:00,152.25,152.65,152.21,152.59,54168.0,137.7624,138.1244,137.7263,138.0701,54168.0
2018-10-12 15:10:00,152.66,152.81,152.53,152.64,10650.0,138.1334,138.2692,138.0158,138.1153,10650.0
2018-10-12 15:15:00,152.61,152.61,152.4,152.47,14346.0,138.0882,138.0882,137.8982,137.9615,14346.0
2018-10-12 15:20:00,152.48,152.7,152.48,152.7,10787.0,137.9706,138.1696,137.9706,138.1696,10787.0
2018-10-12 15:25:00,152.73,153.09,152.73,153.03,30161.0,138.1968,138.5225,138.1968,138.4682,30161.0
2018-10-12 15:30:00,152.98,153.19,152.85,153.16,25041.0,138.423,138.613,138.3054,138.5859,25041.0
2018-10-12 15:35:00,153.15,153.15,152.79,152.86,30795.0,138.5768,138.5768,138.2511,138.3144,30795.0
2018-10-12 15:40:00,152.87,153.28,152.87,153.26,18800.0,138.3234,138.6944,138.3234,138.6763,18800.0
2018-10-12 15:45:00,153.29,153.39,153.08,153.31,26221.0,138.7035,138.794,138.5135,138.7216,26221.0
2018-10-12 15:50:00,153.33,153.56,153.32,153.44,23223.0,138.7397,138.9478,138.7306,138.8392,23223.0
2018-10-12 15:55:00,153.44,153.72,153.17,153.18,58378.0,138.8392,139.0926,138.5949,138.6039,58378.0
2018-10-15 09:30:00,152.94,153.24,152.83,152.85,26702.0,138.3868,138.6582,138.2873,138.3054,26702.0
2018-10-15 09:35:00,152.85,152.97,152.72,152.73,20503.0,138.3054,138.4139,138.1877,138.1968,20503.0
2018-10-15 09:40:00,152.8,153.0,152.8,152.86,7984.0,138.2601,138.4411,138.2601,138.3144,7984.0
2018-10-15 09:45:00,152.96,153.19,152.96,153.03,15668.0,138.4049,138.613,138.4049,138.4682,15668.0
2018-10-15 09:50:00,153.1,153.18,152.9,152.9,9084.0,138.5316,138.6039,138.3506,138.3506,9084.0
2018-10-15 09:55:00,152.9,153.08,152.8,152.8,16635.0,138.3506,138.5135,138.2601,138.2601,16635.0
2018-10-15 10:00:00,152.82,152.88,152.5,152.5,6533.0,138.2782,138.3325,137.9887,137.9887,6533.0
2018-10-15 10:05:00,152.51,152.62,152.45,152.5,14548.0,137.9977,138.0972,137.9434,137.9887,14548.0
2018-10-15 10:10:00,152.46,152.67,152.34,152.34,11552.0,137.9525,138.1425,137.8439,137.8439,11552.0
2018-10-15 10:15:00,152.41,152.54,152.29,152.33,18178.0,137.9072,138.0248,137.7986,137.8348,18178.0
2018-10-15 10:20:00,152.34,152.67,152.34,152.66,7701.0,137.8439,138.1425,137.8439,138.1334,7701.0
2018-10-15 10:25:00,152.71,152.8,152.7,152.7,4696.0,138.1787,138.2601,138.1696,138.1696,4696.0
2018-10-15 10:30:00,152.67,152.95,152.65,152.95,13246.0,138.1425,138.3958,138.1244,138.3958,13246.0
2018-10-15 10:35:00,152.91,152.98,152.85,152.9,10089.0,138.3596,138.423,138.3054,138.3506,10089.0
2018-10-15 10:40:00,152.92,152.96,152.74,152.74,17756.0,138.3687,138.4049,138.2058,138.2058,17756.0
2018-10-15 10:45:00,152.78,152.84,152.72,152.74,7503.0,138.242,138.2963,138.1877,138.2058,7503.0
2018-10-15 10:50:00,152.72,152.9,152.68,152.88,6750.0,138.1877,138.3506,138.1515,138.3325,6750.0
2018-10-15 10:55:00,152.89,153.0,152.89,152.97,2335.0,138.3415,138.4411,138.3415,138.4139,2335.0
2018-10-15 11:00:00,152.97,153.04,152.94,152.98,7514.0,138.4139,138.4773,138.3868,138.423,7514.0
2018-10-15 11:05:00,152.99,153.15,152.99,153.13,9636.0,138.432,138.5768,138.432,138.5587,9636.0
2018-10-15 11:10:00,153.09,153.17,153.03,153.09,14198.0,138.5225,138.5949,138.4682,138.5225,14198.0
2018-10-15 11:15:00,153.1,153.2,153.06,153.06,8438.0,138.5316,138.622,138.4954,138.4954,8438.0
2018-10-15 11:20:00,153.09,153.21,153.09,153.21,6370.0,138.5225,138.6311,138.5225,138.6311,6370.0
2018-10-15 11:25:00,153.17,153.54,153.12,153.52,22351.0,138.5949,138.9297,138.5497,138.9116,22351.0
2018-10-15 11:30:00,153.56,153.57,153.37,153.37,26251.0,138.9478,138.9568,138.7759,138.7759,26251.0
2018-10-15 11:35:00,153.4,153.51,153.35,153.43,9356.0,138.803,138.9025,138.7578,138.8302,9356.0
2018-10-15 11:40:00,153.42,153.49,153.3,153.38,11929.0,138.8211,138.8845,138.7125,138.7849,11929.0
2018-10-15 11:45:00,153.39,153.45,153.25,153.31,9977.0,138.794,138.8483,138.6673,138.7216,9977.0
2018-10-15 11:50:00,153.32,153.33,153.01,153.01,10388.0,138.7306,138.7397,138.4501,138.4501,10388.0
2018-10-15 11:55:00,152.97,153.02,152.75,152.82,25058.0,138.4139,138.4592,138.2149,138.2782,25058.0
2018-10-15 12:00:00,152.75,152.75,152.62,152.71,9673.0,138.2149,138.2149,138.0972,138.1787,9673.0
2018-10-15 12:05:00,152.72,152.76,152.64,152.65,7702.0,138.1877,138.2239,138.1153,138.1244,7702.0
2018-10-15 12:10:00,152.65,152.7,152.52,152.6,6015.0,138.1244,138.1696,138.0068,138.0791,6015.0
2018-10-15 12:15:00,152.57,152.82,152.56,152.76,15481.0,138.052,138.2782,138.0429,138.2239,15481.0
2018-10-15 12:20:00,152.76,152.91,152.75,152.9,11982.0,138.2239,138.3596,138.2149,138.3506,11982.0
2018-10-15 12:25:00,152.92,153.0,152.87,152.97,11306.0,138.3687,138.4411,138.3234,138.4139,11306.0
2018-10-15 12:30:00,152.96,153.13,152.89,153.08,8403.0,138.4049,138.5587,138.3415,138.5135,8403.0
2018-10-15 12:35:00,153.13,153.19,153.12,153.14,7429.0,138.5587,138.613,138.5497,138.5678,7429.0
2018-10-15 12:40:00,153.13,153.16,153.01,153.06,16776.0,138.5587,138.5859,138.4501,138.4954,16776.0
2018-10-15 12:45:00,153.07,153.19,152.99,153.16,16014.0,138.5044,138.613,138.432,138.5859,16014.0
2018-10-15 12:50:00,153.15,153.26,153.11,153.11,21654.0,138.5768,138.6763,138.5406,138.5406,21654.0
2018-10-15 12:55:00,153.16,153.2,153.07,153.08,6066.0,138.5859,138.622,138.5044,138.5135,6066.0
2018-10-15 13:00:00,153.1,153.36,153.1,153.35,12459.0,138.5316,138.7668,138.5316,138.7578,12459.0
2018-10-15 13:05:00,153.36,153.46,153.34,153.41,15706.0,138.7668,138.8573,138.7487,138.8121,15706.0
2018-10-15 13:10:00,153.4,153.43,153.37,153.38,5723.0,138.803,138.8302,138.7759,138.7849,5723.0
2018-10-15 13:15:00,153.35,153.41,153.32,153.37,8380.0,138.7578,138.8121,138.7306,138.7759,8380.0
2018-10-15 13:20:00,153.27,153.29,153.13,153.15,5833.0,138.6854,138.7035,138.5587,138.5768,5833.0
2018-10-15 13:25:00,153.14,153.19,153.05,153.14,11152.0,138.5678,138.613,138.4863,138.5678,11152.0
2018-10-15 13:30:00,153.13,153.51,153.11,153.48,17881.0,138.5587,138.9025,138.5406,138.8754,17881.0
2018-10-15 13:35:00,153.48,153.49,153.38,153.47,23412.0,138.8754,138.8845,138.7849,138.8664,23412.0
2018-10-15 13:40:00,153.47,153.67,153.45,153.56,14027.0,138.8664,139.0473,138.8483,138.9478,14027.0
2018-10-15 13:45:00,153.6,153.65,153.55,153.65,6370.0,138.984,139.0292,138.9387,139.0292,6370.0
2018-10-15 13:50:00,153.64,153.65,153.46,153.53,16227.0,139.0202,139.0292,138.8573,138.9206,16227.0
2018-10-15 13:55:00,153.53,153.67,153.46,153.59,14014.0,138.9206,139.0473,138.8573,138.9749,14014.0
2018-10-15 14:00:00,153.6,153.63,153.32,153.48,15201.0,138.984,139.0111,138.7306,138.8754,15201.0
2018-10-15 14:05:00,153.45,153.47,153.32,153.38,7458.0,138.8483,138.8664,138.7306,138.7849,7458.0
2018-10-15 14:10:00,153.42,153.42,153.06,153.07,33818.0,138.8211,138.8211,138.4954,138.5044,33818.0
2018-10-15 14:15:00,153.08,153.18,153.06,153.13,14956.0,138.5135,138.6039,138.4954,138.5587,14956.0
2018-10-15 14:20:00,153.13,153.27,153.12,153.12,228876.0,138.5587,138.6854,138.5497,138.5497,228876.0
2018-10-15 14:25:00,153.18,153.19,152.97,153.01,13650.0,138.6039,138.613,138.4139,138.4501,13650.0
2018-10-15 14:30:00,152.94,153.12,152.94,153.11,9971.0,138.3868,138.5497,138.3868,138.5406,9971.0
2018-10-15 14:35:00,153.02,153.2,153.02,153.2,8764.0,138.4592,138.622,138.4592,138.622,8764.0
2018-10-15 14:40:00,153.19,153.5,153.19,153.48,19436.0,138.613,138.8935,138.613,138.8754,19436.0
2018-10-15 14:45:00,153.44,153.59,153.4,153.59,11631.0,138.8392,138.9749,138.803,138.9749,11631.0
2018-10-15 14:50:00,153.63,153.83,153.63,153.74,13887.0,139.0111,139.1921,139.0111,139.1107,13887.0
2018-10-15 14:55:00,153.76,153.78,153.64,153.66,22197.0,139.1288,139.1469,139.0202,139.0383,22197.0
2018-10-15 15:00:00,153.69,153.72,153.58,153.68,16578.0,139.0654,139.0926,138.9659,139.0564,16578.0
2018-10-15 15:05:00,153.68,153.79,153.45,153.48,21550.0,139.0564,139.1559,138.8483,138.8754,21550.0
2018-10-15 15:10:00,153.46,153.46,153.19,153.24,18031.0,138.8573,138.8573,138.613,138.6582,18031.0
2018-10-15 15:15:00,153.2,153.28,153.09,153.1,18353.0,138.622,138.6944,138.5225,138.5316,18353.0
2018-10-15 15:20:00,153.02,153.27,153.02,153.24,10964.0,138.4592,138.6854,138.4592,138.6582,10964.0
2018-10-15 15:25:00,153.27,153.33,153.05,153.11,6910.0,138.6854,138.7397,138.4863,138.5406,6910.0
2018-10-15 15:30:00,153.06,153.12,152.9,152.99,19295.0,138.4954,138.5497,138.3506,138.432,19295.0
2018-10-15 15:35:00,152.94,153.1,152.91,153.01,18963.0,138.3868,138.5316,138.3596,138.4501,18963.0
2018-10-15 15:40:00,153.02,153.21,152.98,153.06,18055.0,138.4592,138.6311,138.423,138.4954,18055.0
2018-10-15 15:45:00,153.01,153.16,152.87,153.03,27240.0,138.4501,138.5859,138.3234,138.4682,27240.0
2018-10-15 15:50:00,153.0,153.06,152.77,152.82,22305.0,138.4411,138.4954,138.233,138.2782,22305.0
2018-10-15 15:55:00,152.81,152.9,152.46,152.46,104953.0,138.2692,138.3506,137.9525,137.9525,104953.0
2018-10-16 09:30:00,153.6,153.69,153.44,153.46,24942.0,138.984,139.0654,138.8392,138.8573,24942.0
2018-10-16 09:35:00,153.51,153.59,153.4,153.53,15660.0,138.9025,138.9749,138.803,138.9206,15660.0
2018-10-16 09:40:00,153.57,153.71,153.43,153.65,12512.0,138.9568,139.0835,138.8302,139.0292,12512.0
2018-10-16 09:45:00,153.71,153.74,153.4,153.47,8800.0,139.0835,139.1107,138.803,138.8664,8800.0
2018-10-16 09:50:00,153.45,153.5,153.33,153.45,11335.0,138.8483,138.8935,138.7397,138.8483,11335.0
2018-10-16 09:55:00,153.51,153.84,153.49,153.81,12452.0,138.9025,139.2011,138.8845,139.174,12452.0
2018-10-16 10:00:00,153.86,154.12,153.85,154.03,56846.0,139.2192,139.4545,139.2102,139.3731,56846.0
2018-10-16 10:05:00,154.04,154.06,153.91,153.95,22577.0,139.3821,139.4002,139.2645,139.3007,22577.0
2018-10-16 10:10:00,153.96,154.07,153.85,153.86,13326.0,139.3097,139.4093,139.2102,139.2192,13326.0
2018-10-16 10:15:00,153.87,153.96,153.83,153.92,12426.0,139.2283,139.3097,139.1921,139.2735,12426.0
2018-10-16 10:20:00,153.92,154.08,153.92,154.03,13686.0,139.2735,139.4183,139.2735,139.3731,13686.0
2018-10-16 10:25:00,154.06,154.06,153.79,153.8,9623.0,139.4002,139.4002,139.1559,139.165,9623.0
2018-10-16 10:30:00,153.79,153.9,153.69,153.71,26423.0,139.1559,139.2554,139.0654,139.0835,26423.0
2018-10-16 10:35:00,153.77,153.89,153.71,153.85,4803.0,139.1378,139.2464,139.0835,139.2102,4803.0
2018-10-16 10:40:00,153.91,154.2,153.83,154.17,29314.0,139.2645,139.5269,139.1921,139.4997,29314.0
2018-10-16 10:45:00,154.18,154.22,154.13,154.16,22389.0,139.5088,139.545,139.4636,139.4907,22389.0
2018-10-16 10:50:00,154.16,154.36,154.14,154.36,34679.0,139.4907,139.6717,139.4726,139.6717,34679.0
2018-10-16 10:55:00,154.39,154.46,154.33,154.45,46890.0,139.6988,139.7621,139.6445,139.7531,46890.0
2018-10-16 11:00:00,154.48,154.48,154.3,154.31,11311.0,139.7802,139.7802,139.6174,139.6264,11311.0
2018-10-16 11:05:00,154.43,154.47,154.37,154.43,10119.0,139.735,139.7712,139.6807,139.735,10119.0
2018-10-16 11:10:00,154.42,154.62,154.38,154.59,34242.0,139.726,139.9069,139.6898,139.8798,34242.0
2018-10-16 11:15:00,154.63,154.65,154.56,154.62,22327.0,139.916,139.9341,139.8526,139.9069,22327.0
2018-10-16 11:20:00,154.65,154.71,154.58,154.69,11569.0,139.9341,139.9884,139.8707,139.9703,11569.0
2018-10-16 11:25:00,154.69,154.74,154.59,154.73,5750.0,139.9703,140.0155,139.8798,140.0065,5750.0
2018-10-16 11:30:00,154.72,154.79,154.65,154.77,26124.0,139.9974,140.0607,139.9341,140.0427,26124.0
2018-10-16 11:35:00,154.77,154.78,154.69,154.74,10091.0,140.0427,140.0517,139.9703,140.0155,10091.0
2018-10-16 11:40:00,154.75,154.8,154.62,154.68,17016.0,140.0246,140.0698,139.9069,139.9612,17016.0
2018-10-16 11:45:00,154.67,154.71,154.63,154.71,7417.0,139.9522,139.9884,139.916,139.9884,7417.0
2018-10-16 11:50:00,154.69,154.73,154.56,154.61,23745.0,139.9703,140.0065,139.8526,139.8979,23745.0
2018-10-16 11:55:00,154.64,154.78,154.64,154.78,18019.0,139.925,140.0517,139.925,140.0517,18019.0
2018-10-16 12:00:00,154.82,154.85,154.74,154.83,16085.0,140.0879,140.115,140.0155,140.0969,16085.0
2018-10-16 12:05:00,154.82,154.9,154.8,154.84,16208.0,140.0879,140.1603,140.0698,140.106,16208.0
2018-10-16 12:10:00,154.85,154.87,154.79,154.81,7057.0,140.115,140.1331,140.0607,140.0788,7057.0
2018-10-16 12:15:00,154.82,154.87,154.68,154.73,9817.0,140.0879,140.1331,139.9612,140.0065,9817.0
2018-10-16 12:20:00,154.7,154.76,154.66,154.67,12402.0,139.9793,140.0336,139.9431,139.9522,12402.0
2018-10-16 12:25:00,154.7,154.77,154.65,154.77,7604.0,139.9793,140.0427,139.9341,140.0427,7604.0
2018-10-16 12:30:00,154.76,154.81,154.71,154.8,8052.0,140.0336,140.0788,139.9884,140.0698,8052.0
2018-10-16 12:35:00,154.79,154.9,154.79,154.83,7034.0,140.0607,140.1603,140.0607,140.0969,7034.0
2018-10-16 12:40:00,154.85,154.95,154.85,154.93,11392.0,140.115,140.2055,140.115,140.1874,11392.0
2018-10-16 12:45:00,154.92,154.96,154.89,154.96,9238.0,140.1784,140.2146,140.1512,140.2146,9238.0
2018-10-16 12:50:00,154.96,155.01,154.93,154.98,7262.0,140.2146,140.2598,140.1874,140.2327,7262.0
2018-10-16 12:55:00,154.98,155.01,154.93,155.0,7010.0,140.2327,140.2598,140.1874,140.2508,7010.0
2018-10-16 13:00:00,155.0,155.02,154.96,154.96,12761.0,140.2508,140.2689,140.2146,140.2146,12761.0
2018-10-16 13:05:00,154.94,154.95,154.9,154.94,7942.0,140.1965,140.2055,140.1603,140.1965,7942.0
2018-10-16 13:10:00,154.93,154.99,154.93,154.97,3000.0,140.1874,140.2417,140.1874,140.2236,3000.0
2018-10-16 13:15:00,154.98,155.06,154.95,155.05,5901.0,140.2327,140.3051,140.2055,140.296,5901.0
2018-10-16 13:20:00,155.05,155.08,155.0,155.07,10059.0,140.296,140.3232,140.2508,140.3141,10059.0
2018-10-16 13:25:00,155.07,155.09,155.01,155.09,4467.0,140.3141,140.3322,140.2598,140.3322,4467.0
2018-10-16 13:30:00,155.09,155.2,155.09,155.15,33860.0,140.3322,140.4317,140.3322,140.3865,33860.0
2018-10-16 13:35:00,155.17,155.26,155.17,155.25,6312.0,140.4046,140.486,140.4046,140.477,6312.0
2018-10-16 13:40:00,155.27,155.32,155.25,155.31,8912.0,140.4951,140.5403,140.477,140.5313,8912.0
2018-10-16 13:45:00,155.3,155.41,155.28,155.4,14404.0,140.5222,140.6218,140.5041,140.6127,14404.0
2018-10-16 13:50:00,155.39,155.41,155.21,155.24,11219.0,140.6037,140.6218,140.4408,140.4679,11219.0
2018-10-16 13:55:00,155.24,155.28,155.13,155.22,24787.0,140.4679,140.5041,140.3684,140.4498,24787.0
2018-10-16 14:00:00,155.22,155.34,155.22,155.32,13871.0,140.4498,140.5584,140.4498,140.5403,13871.0
2018-10-16 14:05:00,155.32,155.51,155.32,155.43,23201.0,140.5403,140.7122,140.5403,140.6398,23201.0
2018-10-16 14:10:00,155.44,155.52,155.38,155.43,219962.0,140.6489,140.7213,140.5946,140.6398,219962.0
2018-10-16 14:15:00,155.43,155.44,155.29,155.35,16777.0,140.6398,140.6489,140.5132,140.5675,16777.0
2018-10-16 14:20:00,155.37,155.39,155.25,155.3,18064.0,140.5856,140.6037,140.477,140.5222,18064.0
2018-10-16 14:25:00,155.32,155.49,155.32,155.49,7354.0,140.5403,140.6941,140.5403,140.6941,7354.0
2018-10-16 14:30:00,155.53,155.58,155.47,155.54,17576.0,140.7303,140.7756,140.676,140.7394,17576.0
2018-10-16 14:35:00,155.53,155.57,155.46,155.47,9747.0,140.7303,140.7665,140.667,140.676,9747.0
2018-10-16 14:40:00,155.46,155.56,155.45,155.53,13433.0,140.667,140.7575,140.6579,140.7303,13433.0
2018-10-16 14:45:00,155.53,155.59,155.47,155.54,13258.0,140.7303,140.7846,140.676,140.7394,13258.0
2018-10-16 14:50:00,155.53,155.57,155.4,155.49,14342.0,140.7303,140.7665,140.6127,140.6941,14342.0
2018-10-16 14:55:00,155.47,155.47,155.27,155.31,16208.0,140.676,140.676,140.4951,140.5313,16208.0
2018-10-16 15:00:00,155.31,155.31,155.18,155.2,10446.0,140.5313,140.5313,140.4136,140.4317,10446.0
2018-10-16 15:05:00,155.19,155.37,155.17,155.37,7345.0,140.4227,140.5856,140.4046,140.5856,7345.0
2018-10-16 15:10:00,155.35,155.5,155.27,155.5,12302.0,140.5675,140.7032,140.4951,140.7032,12302.0
2018-10-16 15:15:00,155.51,155.52,155.45,155.51,19443.0,140.7122,140.7213,140.6579,140.7122,19443.0
2018-10-16 15:20:00,155.51,155.51,155.34,155.37,21570.0,140.7122,140.7122,140.5584,140.5856,21570.0
2018-10-16 15:25:00,155.39,155.4,155.33,155.34,18258.0,140.6037,140.6127,140.5494,140.5584,18258.0
2018-10-16 15:30:00,155.34,155.42,155.28,155.42,25011.0,140.5584,140.6308,140.5041,140.6308,25011.0
2018-10-16 15:35:00,155.44,155.63,155.44,155.63,15498.0,140.6489,140.8208,140.6489,140.8208,15498.0
2018-10-16 15:40:00,155.63,155.83,155.61,155.82,62071.0,140.8208,141.0018,140.8027,140.9927,62071.0
2018-10-16 15:45:00,155.82,155.94,155.81,155.94,16291.0,140.9927,141.1013,140.9837,141.1013,16291.0
2018-10-16 15:50:00,155.94,155.98,155.81,155.92,40032.0,141.1013,141.1375,140.9837,141.0832,40032.0
2018-10-16 15:55:00,155.91,155.94,155.69,155.74,93445.0,141.0742,141.1013,140.8751,140.9203,93445.0
2018-10-17 09:30:00,155.79,155.88,155.5,155.5,28791.0,140.9656,141.047,140.7032,140.7032,28791.0
2018-10-17 09:35:00,155.51,155.54,155.23,155.23,18167.0,140.7122,140.7394,140.4589,140.4589,18167.0
2018-10-17 09:40:00,155.26,155.52,155.25,155.49,16446.0,140.486,140.7213,140.477,140.6941,16446.0
2018-10-17 09:45:00,155.52,155.57,155.29,155.31,11883.0,140.7213,140.7665,140.5132,140.5313,11883.0
2018-10-17 09:50:00,155.4,155.47,155.38,155.45,5958.0,140.6127,140.676,140.5946,140.6579,5958.0
2018-10-17 09:55:00,155.41,155.42,155.11,155.11,7097.0,140.6218,140.6308,140.3503,140.3503,7097.0
2018-10-17 10:00:00,155.08,155.09,154.94,154.97,14446.0,140.3232,140.3322,140.1965,140.2236,14446.0
2018-10-17 10:05:00,155.08,155.25,154.99,155.24,9050.0,140.3232,140.477,140.2417,140.4679,9050.0
2018-10-17 10:10:00,155.26,155.27,154.88,154.89,15045.0,140.486,140.4951,140.1422,140.1512,15045.0
2018-10-17 10:15:00,154.9,154.98,154.83,154.95,12000.0,140.1603,140.2327,140.0969,140.2055,12000.0
2018-10-17 10:20:00,154.93,155.03,154.74,154.8,18107.0,140.1874,140.2779,140.0155,140.0698,18107.0
2018-10-17 10:25:00,154.81,154.98,154.78,154.98,14684.0,140.0788,140.2327,140.0517,140.2327,14684.0
2018-10-17 10:30:00,154.96,155.03,154.67,154.67,24704.0,140.2146,140.2779,139.9522,139.9522,24704.0
2018-10-17 10:35:00,154.67,154.7,154.49,154.54,21190.0,139.9522,139.9793,139.7893,139.8345,21190.0
2018-10-17 10:40:00,154.53,154.53,154.31,154.42,19337.0,139.8255,139.8255,139.6264,139.726,19337.0
2018-10-17 10:45:00,154.41,154.46,154.23,154.46,10563.0,139.7169,139.7621,139.554,139.7621,10563.0
2018-10-17 10:50:00,154.47,154.6,154.41,154.59,24868.0,139.7712,139.8888,139.7169,139.8798,24868.0
2018-10-17 10:55:00,154.56,154.67,154.54,154.55,9366.0,139.8526,139.9522,139.8345,139.8436,9366.0
2018-10-17 11:00:00,154.53,154.6,154.35,154.42,13458.0,139.8255,139.8888,139.6626,139.726,13458.0
2018-10-17 11:05:00,154.36,154.85,154.32,154.82,11924.0,139.6717,140.115,139.6355,140.0879,11924.0
2018-10-17 11:10:00,154.82,154.84,154.74,154.75,8875.0,140.0879,140.106,140.0155,140.0246,8875.0
2018-10-17 11:15:00,154.81,154.92,154.67,154.86,9716.0,140.0788,140.1784,139.9522,140.1241,9716.0
2018-10-17 11:20:00,154.84,155.01,154.84,154.95,30706.0,140.106,140.2598,140.106,140.2055,30706.0
2018-10-17 11:25:00,154.93,155.09,154.9,155.09,7543.0,140.1874,140.3322,140.1603,140.3322,7543.0
2018-10-17 11:30:00,155.17,155.17,155.0,155.01,6212.0,140.4046,140.4046,140.2508,140.2598,6212.0
2018-10-17 11:35:00,154.94,155.02,154.88,154.91,12607.0,140.1965,140.2689,140.1422,140.1693,12607.0
2018-10-17 11:40:00,154.94,155.47,154.94,155.46,17224.0,140.1965,140.676,140.1965,140.667,17224.0
2018-10-17 11:45:00,155.46,155.56,155.41,155.51,22177.0,140.667,140.7575,140.6218,140.7122,22177.0
2018-10-17 11:50:00,155.51,155.54,155.41,155.47,7051.0,140.7122,140.7394,140.6218,140.676,7051.0
2018-10-17 11:55:00,155.44,155.65,155.36,155.63,12938.0,140.6489,140.8389,140.5765,140.8208,12938.0
2018-10-17 12:00:00,155.69,155.7,155.54,155.54,12297.0,140.8751,140.8842,140.7394,140.7394,12297.0
2018-10-17 12:05:00,155.53,155.71,155.52,155.69,10854.0,140.7303,140.8932,140.7213,140.8751,10854.0
2018-10-17 12:10:00,155.71,155.77,155.54,155.77,19714.0,140.8932,140.9475,140.7394,140.9475,19714.0
2018-10-17 12:15:00,155.78,155.98,155.78,155.95,15449.0,140.9565,141.1375,140.9565,141.1104,15449.0
2018-10-17 12:20:00,155.98,156.0,155.91,155.99,3950.0,141.1375,141.1556,141.0742,141.1466,3950.0
2018-10-17 12:25:00,156.01,156.01,155.81,155.81,10566.0,141.1647,141.1647,140.9837,140.9837,10566.0
2018-10-17 12:30:00,155.81,155.81,155.68,155.76,4456.0,140.9837,140.9837,140.8661,140.9384,4456.0
2018-10-17 12:35:00,155.77,155.83,155.72,155.8,13113.0,140.9475,141.0018,140.9023,140.9746,13113.0
2018-10-17 12:40:00,155.85,156.05,155.85,155.9,15056.0,141.0199,141.2009,141.0199,141.0651,15056.0
2018-10-17 12:45:00,155.89,155.9,155.61,155.61,16704.0,141.0561,141.0651,140.8027,140.8027,16704.0
2018-10-17 12:50:00,155.64,155.79,155.62,155.78,5162.0,140.8299,140.9656,140.8118,140.9565,5162.0
2018-10-17 12:55:00,155.82,155.93,155.78,155.89,13160.0,140.9927,141.0923,140.9565,141.0561,13160.0
2018-10-17 13:00:00,155.95,156.05,155.86,156.04,20281.0,141.1104,141.2009,141.0289,141.1918,20281.0
2018-10-17 13:05:00,156.05,156.14,156.02,156.02,14402.0,141.2009,141.2823,141.1737,141.1737,14402.0
2018-10-17 13:10:00,156.01,156.13,155.97,156.03,12913.0,141.1647,141.2732,141.1285,141.1828,12913.0
2018-10-17 13:15:00,156.09,156.09,155.91,155.97,229195.0,141.237,141.237,141.0742,141.1285,229195.0
2018-10-17 13:20:00,155.97,156.07,155.93,156.02,8466.0,141.1285,141.2189,141.0923,141.1737,8466.0
2018-10-17 13:25:00,156.01,156.01,155.86,155.93,14410.0,141.1647,141.1647,141.0289,141.0923,14410.0
2018-10-17 13:30:00,155.96,156.04,155.83,156.0,12217.0,141.1194,141.1918,141.0018,141.1556,12217.0
2018-10-17 13:35:00,155.99,156.11,155.93,156.04,16187.0,141.1466,141.2551,141.0923,141.1918,16187.0
2018-10-17 13:40:00,156.06,156.07,155.97,156.02,15876.0,141.2099,141.2189,141.1285,141.1737,15876.0
2018-10-17 13:45:00,155.99,156.02,155.86,155.91,22318.0,141.1466,141.1737,141.0289,141.0742,22318.0
2018-10-17 13:50:00,155.91,156.01,155.88,155.95,8819.0,141.0742,141.1647,141.047,141.1104,8819.0
2018-10-17 13:55:00,155.95,156.01,155.84,155.91,11600.0,141.1104,141.1647,141.0108,141.0742,11600.0
2018-10-17 14:00:00,155.92,155.92,155.6,155.8,21383.0,141.0832,141.0832,140.7937,140.9746,21383.0
2018-10-17 14:05:00,155.81,156.04,155.81,155.96,24463.0,140.9837,141.1918,140.9837,141.1194,24463.0
2018-10-17 14:10:00,155.98,155.98,155.63,155.63,19351.0,141.1375,141.1375,140.8208,140.8208,19351.0
2018-10-17 14:15:00,155.62,155.62,155.46,155.56,25264.0,140.8118,140.8118,140.667,140.7575,25264.0
2018-10-17 14:20:00,155.52,155.52,155.1,155.25,25592.0,140.7213,140.7213,140.3412,140.477,25592.0
2018-10-17 14:25:00,155.24,155.46,155.23,155.28,21282.0,140.4679,140.667,140.4589,140.5041,21282.0
2018-10-17 14:30:00,155.28,155.47,155.18,155.35,16280.0,140.5041,140.676,140.4136,140.5675,16280.0
2018-10-17 14:35:00,155.36,155.47,155.25,155.45,19112.0,140.5765,140.676,140.477,140.6579,19112.0
2018-10-17 14:40:00,155.44,155.71,155.44,155.68,55382.0,140.6489,140.8932,140.6489,140.8661,55382.0
2018-10-17 14:45:00,155.66,155.68,155.62,155.65,9927.0,140.848,140.8661,140.8118,140.8389,9927.0
2018-10-17 14:50:00,155.67,155.94,155.65,155.91,21956.0,140.857,141.1013,140.8389,141.0742,21956.0
2018-10-17 14:55:00,155.9,156.04,155.87,155.89,16222.0,141.0651,141.1918,141.038,141.0561,16222.0
2018-10-17 15:00:00,155.87,155.92,155.72,155.75,20556.0,141.038,141.0832,140.9023,140.9294,20556.0
2018-10-17 15:05:00,155.74,155.93,155.7,155.93,14815.0,140.9203,141.0923,140.8842,141.0923,14815.0
2018-10-17 15:10:00,155.92,155.92,155.77,155.77,14635.0,141.0832,141.0832,140.9475,140.9475,14635.0
2018-10-17 15:15:00,155.76,155.77,155.54,155.59,18213.0,140.9384,140.9475,140.7394,140.7846,18213.0
2018-10-17 15:20:00,155.62,155.71,155.59,155.7,14972.0,140.8118,140.8932,140.7846,140.8842,14972.0
2018-10-17 15:25:00,155.71,155.87,155.71,155.82,49622.0,140.8932,141.038,140.8932,140.9927,49622.0
2018-10-17 15:30:00,155.82,155.85,155.4,155.53,19569.0,140.9927,141.0199,140.6127,140.7303,19569.0
2018-10-17 15:35:00,155.51,155.62,155.51,155.58,21851.0,140.7122,140.8118,140.7122,140.7756,21851.0
2018-10-17 15:40:00,155.58,155.6,155.26,155.35,25431.0,140.7756,140.7937,140.486,140.5675,25431.0
2018-10-17 15:45:00,155.33,155.51,155.24,155.48,24613.0,140.5494,140.7122,140.4679,140.6851,24613.0
2018-10-17 15:50:00,155.48,155.72,155.46,155.63,30804.0,140.6851,140.9023,140.667,140.8208,30804.0
2018-10-17 15:55:00,155.63,155.81,155.58,155.74,71069.0,140.8208,140.9837,140.7756,140.9203,71069.0
2018-10-18 09:30:00,155.21,155.21,154.82,154.82,13798.0,140.4408,140.4408,140.0879,140.0879,13798.0
2018-10-18 09:35:00,154.86,154.9,154.7,154.88,8713.0,140.1241,140.1603,139.9793,140.1422,8713.0
2018-10-18 09:40:00,154.89,155.02,154.88,155.01,3058.0,140.1512,140.2689,140.1422,140.2598,3058.0
2018-10-18 09:45:00,154.96,155.18,154.94,155.11,6850.0,140.2146,140.4136,140.1965,140.3503,6850.0
2018-10-18 09:50:00,155.01,155.02,154.84,154.86,15307.0,140.2598,140.2689,140.106,140.1241,15307.0
2018-10-18 09:55:00,154.81,154.9,154.71,154.81,13182.0,140.0788,140.1603,139.9884,140.0788,13182.0
2018-10-18 10:00:00,154.73,154.9,154.63,154.84,20611.0,140.0065,140.1603,139.916,140.106,20611.0
2018-10-18 10:05:00,154.85,155.01,154.67,154.67,26998.0,140.115,140.2598,139.9522,139.9522,26998.0
2018-10-18 10:10:00,154.68,154.78,154.59,154.66,26425.0,139.9612,140.0517,139.8798,139.9431,26425.0
2018-10-18 10:15:00,154.72,155.06,154.66,155.02,15920.0,139.9974,140.3051,139.9431,140.2689,15920.0
2018-10-18 10:20:00,154.97,155.15,154.95,155.04,6137.0,140.2236,140.3865,140.2055,140.287,6137.0
2018-10-18 10:25:00,155.01,155.11,154.93,155.03,5501.0,140.2598,140.3503,140.1874,140.2779,5501.0
2018-10-18 10:30:00,155.05,155.3,155.03,155.26,31859.0,140.296,140.5222,140.2779,140.486,31859.0
2018-10-18 10:35:00,155.27,155.41,155.27,155.38,32095.0,140.4951,140.6218,140.4951,140.5946,32095.0
2018-10-18 10:40:00,155.41,155.45,155.32,155.36,16300.0,140.6218,140.6579,140.5403,140.5765,16300.0
2018-10-18 10:45:00,155.36,155.47,155.3,155.32,1000.0,140.5765,140.676,140.5222,140.5403,1000.0
2018-10-18 10:50:00,155.29,155.35,155.24,155.27,8487.0,140.5132,140.5675,140.4679,140.4951,8487.0
2018-10-18 10:55:00,155.33,155.51,155.33,155.42,28011.0,140.5494,140.7122,140.5494,140.6308,28011.0
2018-10-18 11:00:00,155.43,155.49,155.08,155.09,15644.0,140.6398,140.6941,140.3232,140.3322,15644.0
2018-10-18 11:05:00,155.08,155.13,154.97,155.03,11730.0,140.3232,140.3684,140.2236,140.2779,11730.0
2018-10-18 11:10:00,155.03,155.03,154.89,154.95,5211.0,140.2779,140.2779,140.1512,140.2055,5211.0
2018-10-18 11:15:00,154.92,155.03,154.91,154.94,8119.0,140.1784,140.2779,140.1693,140.1965,8119.0
2018-10-18 11:20:00,154.97,154.97,154.61,154.61,33160.0,140.2236,140.2236,139.8979,139.8979,33160.0
2018-10-18 11:25:00,154.71,154.83,154.48,154.52,14380.0,139.9884,140.0969,139.7802,139.8164,14380.0
2018-10-18 11:30:00,154.47,154.53,154.21,154.21,33687.0,139.7712,139.8255,139.5359,139.5359,33687.0
2018-10-18 11:35:00,154.09,154.21,153.99,154.21,30888.0,139.4274,139.5359,139.3369,139.5359,30888.0
2018-10-18 11:40:00,154.24,154.26,153.98,154.01,14184.0,139.5631,139.5812,139.3278,139.355,14184.0
2018-10-18 11:45:00,153.93,153.94,153.52,153.6,36149.0,139.2826,139.2916,138.9116,138.984,36149.0
2018-10-18 11:50:00,153.68,153.75,153.38,153.74,29444.0,139.0564,139.1197,138.7849,139.1107,29444.0
2018-10-18 11:55:00,153.72,153.74,153.51,153.62,6018.0,139.0926,139.1107,138.9025,139.0021,6018.0
2018-10-18 12:00:00,153.57,153.65,153.47,153.58,11051.0,138.9568,139.0292,138.8664,138.9659,11051.0
2018-10-18 12:05:00,153.58,153.85,153.57,153.68,6510.0,138.9659,139.2102,138.9568,139.0564,6510.0
2018-10-18 12:10:00,153.69,153.72,153.61,153.65,2831.0,139.0654,139.0926,138.993,139.0292,2831.0
2018-10-18 12:15:00,153.57,153.57,153.44,153.55,10228.0,138.9568,138.9568,138.8392,138.9387,10228.0
2018-10-18 12:20:00,153.51,153.97,153.46,153.97,9273.0,138.9025,139.3188,138.8573,139.3188,9273.0
2018-10-18 12:25:00,153.96,154.05,153.96,154.02,9474.0,139.3097,139.3912,139.3097,139.364,9474.0
2018-10-18 12:30:00,153.91,154.07,153.81,154.01,2234.0,139.2645,139.4093,139.174,139.355,2234.0
2018-10-18 12:35:00,154.02,154.1,153.9,154.09,11633.0,139.364,139.4364,139.2554,139.4274,11633.0
2018-10-18 12:40:00,154.13,154.35,154.12,154.22,30385.0,139.4636,139.6626,139.4545,139.545,30385.0
2018-10-18 12:45:00,154.23,154.23,154.1,154.1,3939.0,139.554,139.554,139.4364,139.4364,3939.0
2018-10-18 12:50:00,154.11,154.12,153.94,154.02,10494.0,139.4455,139.4545,139.2916,139.364,10494.0
2018-10-18 12:55:00,154.09,154.12,153.99,153.99,1494.0,139.4274,139.4545,139.3369,139.3369,1494.0
2018-10-18 13:00:00,153.96,154.04,153.94,153.96,3700.0,139.3097,139.3821,139.2916,139.3097,3700.0
2018-10-18 13:05:00,153.86,153.86,153.64,153.75,12647.0,139.2192,139.2192,139.0202,139.1197,12647.0
2018-10-18 13:10:00,153.7,153.7,153.49,153.51,5130.0,139.0745,139.0745,138.8845,138.9025,5130.0
2018-10-18 13:15:00,153.47,153.59,153.3,153.31,10219.0,138.8664,138.9749,138.7125,138.7216,10219.0
2018-10-18 13:20:00,153.41,153.41,153.13,153.17,11210.0,138.8121,138.8121,138.5587,138.5949,11210.0
2018-10-18 13:25:00,153.11,153.23,153.01,153.14,8000.0,138.5406,138.6492,138.4501,138.5678,8000.0
2018-10-18 13:30:00,153.12,153.25,152.98,153.2,37606.0,138.5497,138.6673,138.423,138.622,37606.0
2018-10-18 13:35:00,153.15,153.16,152.91,153.14,47895.0,138.5768,138.5859,138.3596,138.5678,47895.0
2018-10-18 13:40:00,153.06,153.09,152.72,152.78,13476.0,138.4954,138.5225,138.1877,138.242,13476.0
2018-10-18 13:45:00,152.94,153.05,152.85,152.99,6579.0,138.3868,138.4863,138.3054,138.432,6579.0
2018-10-18 13:50:00,153.05,153.05,152.76,152.79,202844.0,138.4863,138.4863,138.2239,138.2511,202844.0
2018-10-18 13:55:00,152.98,153.0,152.81,152.94,6669.0,138.423,138.4411,138.2692,138.3868,6669.0
2018-10-18 14:00:00,152.88,153.28,152.87,153.17,10114.0,138.3325,138.6944,138.3234,138.5949,10114.0
2018-10-18 14:05:00,153.14,153.48,153.14,153.47,9632.0,138.5678,138.8754,138.5678,138.8664,9632.0
2018-10-18 14:10:00,153.36,153.36,153.25,153.25,5224.0,138.7668,138.7668,138.6673,138.6673,5224.0
2018-10-18 14:15:00,153.21,153.24,153.05,153.05,16880.0,138.6311,138.6582,138.4863,138.4863,16880.0
2018-10-18 14:20:00,153.02,153.54,153.02,153.54,6349.0,138.4592,138.9297,138.4592,138.9297,6349.0
2018-10-18 14:25:00,153.51,153.52,153.31,153.36,15881.0,138.9025,138.9116,138.7216,138.7668,15881.0
2018-10-18 14:30:00,153.26,153.43,153.2,153.37,7307.0,138.6763,138.8302,138.622,138.7759,7307.0
2018-10-18 14:35:00,153.3,153.62,153.27,153.34,9224.0,138.7125,139.0021,138.6854,138.7487,9224.0
2018-10-18 14:40:00,153.31,153.64,153.3,153.63,10140.0,138.7216,139.0202,138.7125,139.0111,10140.0
2018-10-18 14:45:00,153.69,153.84,153.54,153.55,8757.0,139.0654,139.2011,138.9297,138.9387,8757.0
2018-10-18 14:50:00,153.54,153.74,153.54,153.74,11329.0,138.9297,139.1107,138.9297,139.1107,11329.0
2018-10-18 14:55:00,153.68,153.68,153.49,153.52,4905.0,139.0564,139.0564,138.8845,138.9116,4905.0
2018-10-18 15:00:00,153.5,153.55,153.27,153.29,10687.0,138.8935,138.9387,138.6854,138.7035,10687.0
2018-10-18 15:05:00,153.14,153.21,153.1,153.1,1849.0,138.5678,138.6311,138.5316,138.5316,1849.0
2018-10-18 15:10:00,153.11,153.11,153.02,153.04,7261.0,138.5406,138.5406,138.4592,138.4773,7261.0
2018-10-18 15:15:00,153.13,153.51,153.12,153.33,5655.0,138.5587,138.9025,138.5497,138.7397,5655.0
2018-10-18 15:20:00,153.28,153.52,153.23,153.45,9170.0,138.6944,138.9116,138.6492,138.8483,9170.0
2018-10-18 15:25:00,153.47,153.65,153.43,153.5,14493.0,138.8664,139.0292,138.8302,138.8935,14493.0
2018-10-18 15:30:00,153.49,153.49,153.28,153.29,9329.0,138.8845,138.8845,138.6944,138.7035,9329.0
2018-10-18 15:35:00,153.27,153.62,153.2,153.62,18924.0,138.6854,139.0021,138.622,139.0021,18924.0
2018-10-18 15:40:00,153.64,153.79,153.44,153.44,13562.0,139.0202,139.1559,138.8392,138.8392,13562.0
2018-10-18 15:45:00,153.42,153.61,153.39,153.59,11014.0,138.8211,138.993,138.794,138.9749,11014.0
2018-10-18 15:50:00,153.55,153.55,153.36,153.37,7832.0,138.9387,138.9387,138.7668,138.7759,7832.0
2018-10-18 15:55:00,153.39,153.52,153.26,153.48,41989.0,138.794,138.9116,138.6763,138.8754,41989.0
2018-10-19 09:30:00,153.8,154.05,153.8,153.89,16795.0,139.165,139.3912,139.165,139.2464,16795.0
2018-10-19 09:35:00,153.88,154.33,153.88,154.32,18350.0,139.2373,139.6445,139.2373,139.6355,18350.0
2018-10-19 09:40:00,154.29,154.49,154.29,154.41,5000.0,139.6083,139.7893,139.6083,139.7169,5000.0
2018-10-19 09:45:00,154.56,154.62,154.44,154.48,4398.0,139.8526,139.9069,139.7441,139.7802,4398.0
2018-10-19 09:50:00,154.59,154.73,154.58,154.72,9079.0,139.8798,140.0065,139.8707,139.9974,9079.0
2018-10-19 09:55:00,154.74,154.76,154.59,154.6,5061.0,140.0155,140.0336,139.8798,139.8888,5061.0
2018-10-19 10:00:00,154.66,154.97,154.57,154.92,9697.0,139.9431,140.2236,139.8617,140.1784,9697.0
2018-10-19 10:05:00,154.97,155.06,154.87,154.91,25229.0,140.2236,140.3051,140.1331,140.1693,25229.0
2018-10-19 10:10:00,154.87,154.91,154.73,154.73,2731.0,140.1331,140.1693,140.0065,140.0065,2731.0
2018-10-19 10:15:00,154.78,154.79,154.74,154.74,660.0,140.0517,140.0607,140.0155,140.0155,660.0
2018-10-19 10:20:00,154.76,154.85,154.75,154.82,8365.0,140.0336,140.115,140.0246,140.0879,8365.0
2018-10-19 10:25:00,154.73,154.74,154.59,154.59,8198.0,140.0065,140.0155,139.8798,139.8798,8198.0
2018-10-19 10:30:00,154.62,154.87,154.62,154.84,8002.0,139.9069,140.1331,139.9069,140.106,8002.0
2018-10-19 10:35:00,154.83,154.83,154.6,154.6,405.0,140.0969,140.0969,139.8888,139.8888,405.0
2018-10-19 10:40:00,154.62,154.66,154.48,154.59,10760.0,139.9069,139.9431,139.7802,139.8798,10760.0
2018-10-19 10:45:00,154.65,154.68,154.46,154.51,3310.0,139.9341,139.9612,139.7621,139.8074,3310.0
2018-10-19 10:50:00,154.47,154.54,154.44,154.49,3200.0,139.7712,139.8345,139.7441,139.7893,3200.0
2018-10-19 10:55:00,154.49,154.63,154.49,154.63,5162.0,139.7893,139.916,139.7893,139.916,5162.0
2018-10-19 11:00:00,154.71,154.82,154.56,154.56,5356.0,139.9884,140.0879,139.8526,139.8526,5356.0
2018-10-19 11:05:00,154.56,154.65,154.53,154.65,4911.0,139.8526,139.9341,139.8255,139.9341,4911.0
2018-10-19 11:10:00,154.65,154.74,154.57,154.71,5175.0,139.9341,140.0155,139.8617,139.9884,5175.0
2018-10-19 11:15:00,154.74,154.75,154.55,154.56,3905.0,140.0155,140.0246,139.8436,139.8526,3905.0
2018-10-19 11:20:00,154.54,154.57,154.29,154.3,5677.0,139.8345,139.8617,139.6083,139.6174,5677.0
2018-10-19 11:25:00,154.28,154.32,154.28,154.32,3270.0,139.5993,139.6355,139.5993,139.6355,3270.0
2018-10-19 11:30:00,154.26,154.3,154.06,154.06,8591.0,139.5812,139.6174,139.4002,139.4002,8591.0
2018-10-19 11:35:00,154.12,154.12,153.94,153.96,10700.0,139.4545,139.4545,139.2916,139.3097,10700.0
2018-10-19 11:40:00,154.0,154.05,153.9,154.0,1903.0,139.3459,139.3912,139.2554,139.3459,1903.0
2018-10-19 11:45:00,154.1,154.1,154.04,154.04,1312.0,139.4364,139.4364,139.3821,139.3821,1312.0
2018-10-19 11:50:00,154.06,154.19,153.95,154.01,2783.0,139.4002,139.5178,139.3007,139.355,2783.0
2018-10-19 11:55:00,153.93,154.27,153.92,154.26,3264.0,139.2826,139.5902,139.2735,139.5812,3264.0
2018-10-19 12:00:00,154.36,154.36,154.19,154.21,1364.0,139.6717,139.6717,139.5178,139.5359,1364.0
2018-10-19 12:05:00,154.19,154.29,154.08,154.12,5254.0,139.5178,139.6083,139.4183,139.4545,5254.0
2018-10-19 12:10:00,154.13,154.13,153.9,153.95,202547.0,139.4636,139.4636,139.2554,139.3007,202547.0
2018-10-19 12:15:00,153.94,154.0,153.73,153.83,12446.0,139.2916,139.3459,139.1016,139.1921,12446.0
2018-10-19 12:20:00,153.79,153.79,153.62,153.64,11441.0,139.1559,139.1559,139.0021,139.0202,11441.0
2018-10-19 12:25:00,153.57,153.57,153.4,153.5,6056.0,138.9568,138.9568,138.803,138.8935,6056.0
2018-10-19 12:30:00,153.43,153.48,153.25,153.25,3794.0,138.8302,138.8754,138.6673,138.6673,3794.0
2018-10-19 12:35:00,153.25,153.37,153.2,153.3,3052.0,138.6673,138.7759,138.622,138.7125,3052.0
2018-10-19 12:40:00,153.27,153.42,153.13,153.37,16584.0,138.6854,138.8211,138.5587,138.7759,16584.0
2018-10-19 12:45:00,153.42,153.57,153.41,153.46,8790.0,138.8211,138.9568,138.8121,138.8573,8790.0
2018-10-19 12:50:00,153.5,153.54,153.33,153.5,4805.0,138.8935,138.9297,138.7397,138.8935,4805.0
2018-10-19 12:55:00,153.61,153.73,153.57,153.63,3600.0,138.993,139.1016,138.9568,139.0111,3600.0
2018-10-19 13:00:00,153.57,153.58,153.38,153.38,1217.0,138.9568,138.9659,138.7849,138.7849,1217.0
2018-10-19 13:05:00,153.5,153.5,153.25,153.26,6592.0,138.8935,138.8935,138.6673,138.6763,6592.0
2018-10-19 13:10:00,153.46,153.79,153.41,153.76,14050.0,138.8573,139.1559,138.8121,139.1288,14050.0
2018-10-19 13:15:00,153.77,153.94,153.72,153.84,5113.0,139.1378,139.2916,139.0926,139.2011,5113.0
2018-10-19 13:20:00,153.84,153.9,153.79,153.86,6131.0,139.2011,139.2554,139.1559,139.2192,6131.0
2018-10-19 13:25:00,153.83,153.95,153.74,153.91,8794.0,139.1921,139.3007,139.1107,139.2645,8794.0
2018-10-19 13:30:00,153.86,154.03,153.84,153.94,8100.0,139.2192,139.3731,139.2011,139.2916,8100.0
2018-10-19 13:35:00,153.93,153.93,153.83,153.83,2595.0,139.2826,139.2826,139.1921,139.1921,2595.0
2018-10-19 13:40:00,153.81,153.92,153.65,153.66,17424.0,139.174,139.2735,139.0292,139.0383,17424.0
2018-10-19 13:45:00,153.69,153.76,153.68,153.76,19226.0,139.0654,139.1288,139.0564,139.1288,19226.0
2018-10-19 13:50:00,153.74,153.76,153.6,153.6,2772.0,139.1107,139.1288,138.984,138.984,2772.0
2018-10-19 13:55:00,153.63,153.64,153.54,153.54,725.0,139.0111,139.0202,138.9297,138.9297,725.0
2018-10-19 14:00:00,153.49,153.51,153.19,153.19,13435.0,138.8845,138.9025,138.613,138.613,13435.0
2018-10-19 14:05:00,153.16,153.21,152.89,153.05,44865.0,138.5859,138.6311,138.3415,138.4863,44865.0
2018-10-19 14:10:00,153.07,153.19,153.02,153.1,10975.0,138.5044,138.613,138.4592,138.5316,10975.0
2018-10-19 14:15:00,153.05,153.16,153.02,153.16,4503.0,138.4863,138.5859,138.4592,138.5859,4503.0
2018-10-19 14:20:00,153.05,153.48,153.05,153.44,12555.0,138.4863,138.8754,138.4863,138.8392,12555.0
2018-10-19 14:25:00,153.46,153.46,153.36,153.38,2623.0,138.8573,138.8573,138.7668,138.7849,2623.0
2018-10-19 14:30:00,153.35,153.48,153.29,153.34,11946.0,138.7578,138.8754,138.7035,138.7487,11946.0
2018-10-19 14:35:00,153.39,153.59,153.39,153.43,8312.0,138.794,138.9749,138.794,138.8302,8312.0
2018-10-19 14:40:00,153.43,153.46,153.27,153.27,5041.0,138.8302,138.8573,138.6854,138.6854,5041.0
2018-10-19 14:45:00,153.35,153.59,153.34,153.59,3739.0,138.7578,138.9749,138.7487,138.9749,3739.0
2018-10-19 14:50:00,153.6,153.62,153.47,153.5,10034.0,138.984,139.0021,138.8664,138.8935,10034.0
2018-10-19 14:55:00,153.48,153.55,153.36,153.36,2966.0,138.8754,138.9387,138.7668,138.7668,2966.0
2018-10-19 15:00:00,153.34,153.42,153.14,153.16,10311.0,138.7487,138.8211,138.5678,138.5859,10311.0
2018-10-19 15:05:00,153.18,153.23,153.11,153.2,7932.0,138.6039,138.6492,138.5406,138.622,7932.0
2018-10-19 15:10:00,153.25,153.28,153.16,153.19,7531.0,138.6673,138.6944,138.5859,138.613,7531.0
2018-10-19 15:15:00,153.2,153.4,153.06,153.4,10923.0,138.622,138.803,138.4954,138.803,10923.0
2018-10-19 15:20:00,153.43,153.44,153.23,153.23,7039.0,138.8302,138.8392,138.6492,138.6492,7039.0
2018-10-19 15:25:00,153.33,153.67,153.33,153.63,14187.0,138.7397,139.0473,138.7397,139.0111,14187.0
2018-10-19 15:30:00,153.59,153.68,153.53,153.61,14279.0,138.9749,139.0564,138.9206,138.993,14279.0
2018-10-19 15:35:00,153.59,153.62,153.48,153.5,8839.0,138.9749,139.0021,138.8754,138.8935,8839.0
2018-10-19 15:40:00,153.5,153.6,153.46,153.6,8290.0,138.8935,138.984,138.8573,138.984,8290.0
2018-10-19 15:45:00,153.61,153.69,153.51,153.57,5563.0,138.993,139.0654,138.9025,138.9568,5563.0
2018-10-19 15:50:00,153.55,153.68,153.52,153.52,10142.0,138.9387,139.0564,138.9116,138.9116,10142.0
2018-10-19 15:55:00,153.5,153.5,153.22,153.22,30054.0,138.8935,138.8935,138.6401,138.6401,30054.0
2018-10-22 09:30:00,153.65,153.85,153.65,153.8,23534.0,139.0292,139.2102,139.0292,139.165,23534.0
2018-10-22 09:35:00,153.79,153.79,153.44,153.44,5551.0,139.1559,139.1559,138.8392,138.8392,5551.0
2018-10-22 09:40:00,153.39,153.39,153.2,153.26,3100.0,138.794,138.794,138.622,138.6763,3100.0
2018-10-22 09:45:00,153.23,153.44,153.23,153.39,3135.0,138.6492,138.8392,138.6492,138.794,3135.0
2018-10-22 09:50:00,153.28,153.28,152.84,152.92,22124.0,138.6944,138.6944,138.2963,138.3687,22124.0
2018-10-22 09:55:00,152.95,152.95,152.63,152.82,14178.0,138.3958,138.3958,138.1063,138.2782,14178.0
2018-10-22 10:00:00,152.71,152.81,152.68,152.71,2845.0,138.1787,138.2692,138.1515,138.1787,2845.0
2018-10-22 10:05:00,152.75,152.75,152.48,152.53,11784.0,138.2149,138.2149,137.9706,138.0158,11784.0
2018-10-22 10:10:00,152.59,152.78,152.59,152.76,2915.0,138.0701,138.242,138.0701,138.2239,2915.0
2018-10-22 10:15:00,152.72,152.74,152.35,152.45,14019.0,138.1877,138.2058,137.8529,137.9434,14019.0
2018-10-22 10:20:00,152.45,152.49,152.34,152.34,11854.0,137.9434,137.9796,137.8439,137.8439,11854.0
2018-10-22 10:25:00,152.36,152.44,152.21,152.41,13211.0,137.862,137.9344,137.7263,137.9072,13211.0
2018-10-22 10:30:00,152.33,152.61,152.24,152.61,3599.0,137.8348,138.0882,137.7534,138.0882,3599.0
2018-10-22 10:35:00,152.67,152.83,152.6,152.77,2217.0,138.1425,138.2873,138.0791,138.233,2217.0
2018-10-22 10:40:00,152.77,153.09,152.75,153.04,7854.0,138.233,138.5225,138.2149,138.4773,7854.0
2018-10-22 10:45:00,152.97,153.36,152.93,153.35,5237.0,138.4139,138.7668,138.3777,138.7578,5237.0
2018-10-22 10:50:00,153.46,153.5,153.33,153.33,3100.0,138.8573,138.8935,138.7397,138.7397,3100.0
2018-10-22 10:55:00,153.31,153.34,153.3,153.34,1125.0,138.7216,138.7487,138.7125,138.7487,1125.0
2018-10-22 11:00:00,153.21,153.23,153.16,153.23,2737.0,138.6311,138.6492,138.5859,138.6492,2737.0
2018-10-22 11:05:00,153.29,153.32,153.15,153.15,4412.0,138.7035,138.7306,138.5768,138.5768,4412.0
2018-10-22 11:10:00,153.07,153.07,152.93,152.96,2750.0,138.5044,138.5044,138.3777,138.4049,2750.0
2018-10-22 11:15:00,153.01,153.1,152.98,153.1,2800.0,138.4501,138.5316,138.423,138.5316,2800.0
2018-10-22 11:20:00,153.1,153.36,153.04,153.36,5478.0,138.5316,138.7668,138.4773,138.7668,5478.0
2018-10-22 11:25:00,153.36,153.41,153.04,153.09,8422.0,138.7668,138.8121,138.4773,138.5225,8422.0
2018-10-22 11:30:00,153.15,153.15,152.92,152.92,2070.0,138.5768,138.5768,138.3687,138.3687,2070.0
2018-10-22 11:35:00,152.88,152.98,152.88,152.96,3588.0,138.3325,138.423,138.3325,138.4049,3588.0
2018-10-22 11:40:00,152.73,152.77,152.7,152.77,1756.0,138.1968,138.233,138.1696,138.233,1756.0
2018-10-22 11:45:00,152.81,153.0,152.76,152.95,2752.0,138.2692,138.4411,138.2239,138.3958,2752.0
2018-10-22 11:50:00,152.86,152.87,152.59,152.6,2483.0,138.3144,138.3234,138.0701,138.0791,2483.0
2018-10-22 11:55:00,152.62,152.72,152.61,152.69,2800.0,138.0972,138.1877,138.0882,138.1606,2800.0
2018-10-22 12:00:00,152.62,152.8,152.62,152.68,8711.0,138.0972,138.2601,138.0972,138.1515,8711.0
2018-10-22 12:05:00,152.82,153.06,152.82,152.9,6383.0,138.2782,138.4954,138.2782,138.3506,6383.0
2018-10-22 12:10:00,152.83,152.84,152.47,152.48,29992.0,138.2873,138.2963,137.9615,137.9706,29992.0
2018-10-22 12:15:00,152.48,152.59,152.46,152.51,25186.0,137.9706,138.0701,137.9525,137.9977,25186.0
2018-10-22 12:20:00,152.54,152.54,152.46,152.47,718.0,138.0248,138.0248,137.9525,137.9615,718.0
2018-10-22 12:25:00,152.43,152.55,152.39,152.55,4180.0,137.9253,138.0339,137.8891,138.0339,4180.0
2018-10-22 12:30:00,152.58,152.58,152.45,152.46,2925.0,138.061,138.061,137.9434,137.9525,2925.0
2018-10-22 12:35:00,152.52,152.65,152.49,152.61,2943.0,138.0068,138.1244,137.9796,138.0882,2943.0
2018-10-22 12:40:00,152.71,152.76,152.7,152.71,5098.0,138.1787,138.2239,138.1696,138.1787,5098.0
2018-10-22 12:45:00,152.8,152.8,152.65,152.67,3207.0,138.2601,138.2601,138.1244,138.1425,3207.0
2018-10-22 12:50:00,152.68,152.86,152.67,152.81,10942.0,138.1515,138.3144,138.1425,138.2692,10942.0
2018-10-22 12:55:00,152.79,152.88,152.79,152.82,1381.0,138.2511,138.3325,138.2511,138.2782,1381.0
2018-10-22 13:00:00,152.78,152.78,152.68,152.68,600.0,138.242,138.242,138.1515,138.1515,600.0
2018-10-22 13:05:00,152.85,153.06,152.85,153.04,3500.0,138.3054,138.4954,138.3054,138.4773,3500.0
2018-10-22 13:10:00,153.02,153.06,152.94,153.06,2589.0,138.4592,138.4954,138.3868,138.4954,2589.0
2018-10-22 13:15:00,153.04,153.05,152.99,153.02,2931.0,138.4773,138.4863,138.432,138.4592,2931.0
2018-10-22 13:20:00,153.02,153.02,152.84,152.84,6264.0,138.4592,138.4592,138.2963,138.2963,6264.0
2018-10-22 13:25:00,152.81,152.81,152.73,152.76,7956.0,138.2692,138.2692,138.1968,138.2239,7956.0
2018-10-22 13:30:00,152.79,152.84,152.74,152.83,5014.0,138.2511,138.2963,138.2058,138.2873,5014.0
2018-10-22 13:35:00,152.79,152.93,152.78,152.89,3873.0,138.2511,138.3777,138.242,138.3415,3873.0
2018-10-22 13:40:00,152.9,152.96,152.9,152.91,3430.0,138.3506,138.4049,138.3506,138.3596,3430.0
2018-10-22 13:45:00,153.06,153.08,152.78,152.78,3836.0,138.4954,138.5135,138.242,138.242,3836.0
2018-10-22 13:50:00,152.71,152.73,152.61,152.62,246039.0,138.1787,138.1968,138.0882,138.0972,246039.0
2018-10-22 13:55:00,152.68,152.72,152.62,152.63,5102.0,138.1515,138.1877,138.0972,138.1063,5102.0
2018-10-22 14:00:00,152.6,152.71,152.6,152.67,4124.0,138.0791,138.1787,138.0791,138.1425,4124.0
2018-10-22 14:05:00,152.65,152.79,152.65,152.69,7441.0,138.1244,138.2511,138.1244,138.1606,7441.0
2018-10-22 14:10:00,152.78,152.78,152.65,152.68,700.0,138.242,138.242,138.1244,138.1515,700.0
2018-10-22 14:15:00,152.64,152.79,152.62,152.62,2882.0,138.1153,138.2511,138.0972,138.0972,2882.0
2018-10-22 14:20:00,152.67,152.73,152.64,152.64,2646.0,138.1425,138.1968,138.1153,138.1153,2646.0
2018-10-22 14:25:00,152.68,152.68,152.59,152.6,1655.0,138.1515,138.1515,138.0701,138.0791,1655.0
2018-10-22 14:30:00,152.56,152.65,152.56,152.65,1678.0,138.0429,138.1244,138.0429,138.1244,1678.0
2018-10-22 14:35:00,152.62,152.79,152.62,152.73,6984.0,138.0972,138.2511,138.0972,138.1968,6984.0
2018-10-22 14:40:00,152.76,152.76,152.62,152.62,4940.0,138.2239,138.2239,138.0972,138.0972,4940.0
2018-10-22 14:45:00,152.73,152.95,152.69,152.93,25867.0,138.1968,138.3958,138.1606,138.3777,25867.0
2018-10-22 14:50:00,152.92,152.92,152.79,152.82,6263.0,138.3687,138.3687,138.2511,138.2782,6263.0
2018-10-22 14:55:00,152.84,152.94,152.78,152.87,6370.0,138.2963,138.3868,138.242,138.3234,6370.0
2018-10-22 15:00:00,152.98,153.18,152.96,153.13,15764.0,138.423,138.6039,138.4049,138.5587,15764.0
2018-10-22 15:05:00,153.13,153.13,153.03,153.05,10630.0,138.5587,138.5587,138.4682,138.4863,10630.0
2018-10-22 15:10:00,153.06,153.17,153.05,153.16,7711.0,138.4954,138.5949,138.4863,138.5859,7711.0
2018-10-22 15:15:00,153.1,153.11,152.91,152.91,2576.0,138.5316,138.5406,138.3596,138.3596,2576.0
2018-10-22 15:20:00,152.97,153.0,152.92,152.92,4202.0,138.4139,138.4411,138.3687,138.3687,4202.0
2018-10-22 15:25:00,152.92,153.0,152.9,153.0,1267.0,138.3687,138.4411,138.3506,138.4411,1267.0
2018-10-22 15:30:00,152.99,153.04,152.93,153.04,4037.0,138.432,138.4773,138.3777,138.4773,4037.0
2018-10-22 15:35:00,153.05,153.2,152.9,152.9,13707.0,138.4863,138.622,138.3506,138.3506,13707.0
2018-10-22 15:40:00,152.89,152.93,152.77,152.86,16373.0,138.3415,138.3777,138.233,138.3144,16373.0
2018-10-22 15:45:00,152.83,152.92,152.79,152.8,20105.0,138.2873,138.3687,138.2511,138.2601,20105.0
2018-10-22 15:50:00,152.79,152.88,152.73,152.77,40737.0,138.2511,138.3325,138.1968,138.233,40737.0
2018-10-22 15:55:00,152.75,152.82,152.61,152.61,79532.0,138.2149,138.2782,138.0882,138.0882,79532.0
2018-10-23 09:30:00,150.23,150.44,150.04,150.38,42357.0,135.9347,136.1247,135.7627,136.0704,42357.0
2018-10-23 09:35:00,150.27,150.62,150.26,150.41,11312.0,135.9709,136.2875,135.9618,136.0975,11312.0
2018-10-23 09:40:00,150.31,150.62,150.31,150.45,11096.0,136.007,136.2875,136.007,136.1337,11096.0
2018-10-23 09:45:00,150.36,150.69,150.24,150.64,19157.0,136.0523,136.3509,135.9437,136.3056,19157.0
2018-10-23 09:50:00,150.67,150.67,150.35,150.44,6906.0,136.3328,136.3328,136.0432,136.1247,6906.0
2018-10-23 09:55:00,150.49,150.5,150.23,150.25,12231.0,136.1699,136.179,135.9347,135.9528,12231.0
2018-10-23 10:00:00,150.17,150.28,149.67,149.75,41593.0,135.8804,135.9799,135.4279,135.5003,41593.0
2018-10-23 10:05:00,149.62,149.7,149.43,149.59,29596.0,135.3827,135.4551,135.2108,135.3556,29596.0
2018-10-23 10:10:00,149.68,149.7,149.21,149.28,23759.0,135.437,135.4551,135.0117,135.0751,23759.0
2018-10-23 10:15:00,149.25,149.26,149.07,149.18,18253.0,135.0479,135.057,134.885,134.9846,18253.0
2018-10-23 10:20:00,149.26,149.42,149.1,149.24,16120.0,135.057,135.2017,134.9122,135.0389,16120.0
2018-10-23 10:25:00,149.28,149.6,149.28,149.53,6200.0,135.0751,135.3646,135.0751,135.3013,6200.0
2018-10-23 10:30:00,149.33,149.41,149.08,149.22,11306.0,135.1203,135.1927,134.8941,135.0208,11306.0
2018-10-23 10:35:00,149.2,149.46,149.07,149.46,9548.0,135.0027,135.2379,134.885,135.2379,9548.0
2018-10-23 10:40:00,149.49,149.61,149.36,149.54,12156.0,135.2651,135.3737,135.1474,135.3103,12156.0
2018-10-23 10:45:00,149.51,149.91,149.38,149.87,23743.0,135.2832,135.6451,135.1655,135.6089,23743.0
2018-10-23 10:50:00,149.81,149.97,149.74,149.74,7318.0,135.5546,135.6994,135.4913,135.4913,7318.0
2018-10-23 10:55:00,149.75,149.93,149.67,149.69,11992.0,135.5003,135.6632,135.4279,135.446,11992.0
2018-10-23 11:00:00,149.71,149.74,149.54,149.56,4459.0,135.4641,135.4913,135.3103,135.3284,4459.0
2018-10-23 11:05:00,149.64,150.0,149.59,149.87,9343.0,135.4008,135.7265,135.3556,135.6089,9343.0
2018-10-23 11:10:00,149.94,150.15,149.94,150.09,14904.0,135.6723,135.8623,135.6723,135.808,14904.0
2018-10-23 11:15:00,150.04,150.26,150.04,150.26,11149.0,135.7627,135.9618,135.7627,135.9618,11149.0
2018-10-23 11:20:00,150.24,150.31,150.23,150.3,17709.0,135.9437,136.007,135.9347,135.998,17709.0
2018-10-23 11:25:00,150.3,150.4,150.19,150.3,8476.0,135.998,136.0885,135.8985,135.998,8476.0
2018-10-23 11:30:00,150.26,150.31,150.16,150.16,5209.0,135.9618,136.007,135.8713,135.8713,5209.0
2018-10-23 11:35:00,150.07,150.09,149.92,149.95,3221.0,135.7899,135.808,135.6542,135.6813,3221.0
2018-10-23 11:40:00,149.93,150.03,149.86,149.86,7029.0,135.6632,135.7537,135.5999,135.5999,7029.0
2018-10-23 11:45:00,149.82,150.07,149.81,149.91,4635.0,135.5637,135.7899,135.5546,135.6451,4635.0
2018-10-23 11:50:00,149.92,149.92,149.7,149.73,1571.0,135.6542,135.6542,135.4551,135.4822,1571.0
2018-10-23 11:55:00,149.76,149.81,149.62,149.62,3411.0,135.5094,135.5546,135.3827,135.3827,3411.0
2018-10-23 12:00:00,149.6,149.71,149.6,149.71,7072.0,135.3646,135.4641,135.3646,135.4641,7072.0
2018-10-23 12:05:00,149.72,150.23,149.71,150.23,15370.0,135.4732,135.9347,135.4641,135.9347,15370.0
2018-10-23 12:10:00,150.24,150.33,150.24,150.33,11415.0,135.9437,136.0251,135.9437,136.0251,11415.0
2018-10-23 12:15:00,150.3,150.3,150.14,150.2,5087.0,135.998,135.998,135.8532,135.9075,5087.0
2018-10-23 12:20:00,150.29,150.43,150.25,150.25,24801.0,135.989,136.1156,135.9528,135.9528,24801.0
2018-10-23 12:25:00,150.42,150.52,150.38,150.46,15167.0,136.1066,136.1971,136.0704,136.1428,15167.0
2018-10-23 12:30:00,150.58,150.7,150.57,150.68,2614.0,136.2514,136.3599,136.2423,136.3418,2614.0
2018-10-23 12:35:00,150.66,150.69,150.6,150.6,3185.0,136.3237,136.3509,136.2695,136.2695,3185.0
2018-10-23 12:40:00,150.65,150.85,150.62,150.79,9019.0,136.3147,136.4957,136.2875,136.4414,9019.0
2018-10-23 12:45:00,150.82,150.82,150.67,150.72,9193.0,136.4685,136.4685,136.3328,136.378,9193.0
2018-10-23 12:50:00,150.74,150.8,150.59,150.59,4144.0,136.3961,136.4504,136.2604,136.2604,4144.0
2018-10-23 12:55:00,150.62,150.66,150.56,150.57,8164.0,136.2875,136.3237,136.2333,136.2423,8164.0
2018-10-23 13:00:00,150.65,151.11,150.65,151.02,13525.0,136.3147,136.7309,136.3147,136.6495,13525.0
2018-10-23 13:05:00,151.03,151.39,150.96,151.31,19062.0,136.6585,136.9843,136.5952,136.9119,19062.0
2018-10-23 13:10:00,151.31,151.31,151.16,151.21,3001.0,136.9119,136.9119,136.7762,136.8214,3001.0
2018-10-23 13:15:00,151.18,151.26,151.07,151.15,7483.0,136.7943,136.8666,136.6947,136.7671,7483.0
2018-10-23 13:20:00,151.11,151.38,151.11,151.32,3807.0,136.7309,136.9752,136.7309,136.9209,3807.0
2018-10-23 13:25:00,151.36,151.48,151.19,151.19,8335.0,136.9571,137.0657,136.8033,136.8033,8335.0
2018-10-23 13:30:00,151.25,151.37,151.16,151.24,15754.0,136.8576,136.9662,136.7762,136.8486,15754.0
2018-10-23 13:35:00,151.21,151.21,150.93,151.03,35063.0,136.8214,136.8214,136.5681,136.6585,35063.0
2018-10-23 13:40:00,151.11,151.12,150.8,150.8,9928.0,136.7309,136.74,136.4504,136.4504,9928.0
2018-10-23 13:45:00,150.91,150.91,150.76,150.77,9444.0,136.55,136.55,136.4142,136.4233,9444.0
2018-10-23 13:50:00,150.78,151.09,150.76,150.77,10099.0,136.4323,136.7128,136.4142,136.4233,10099.0
2018-10-23 13:55:00,150.75,150.75,150.67,150.75,217458.0,136.4052,136.4052,136.3328,136.4052,217458.0
2018-10-23 14:00:00,150.77,150.96,150.76,150.94,23801.0,136.4233,136.5952,136.4142,136.5771,23801.0
2018-10-23 14:05:00,150.88,151.16,150.88,151.12,14055.0,136.5228,136.7762,136.5228,136.74,14055.0
2018-10-23 14:10:00,151.12,151.37,151.04,151.28,11431.0,136.74,136.9662,136.6676,136.8847,11431.0
2018-10-23 14:15:00,151.29,151.76,151.29,151.74,22767.0,136.8938,137.3191,136.8938,137.301,22767.0
2018-10-23 14:20:00,151.75,151.88,151.67,151.88,2009.0,137.31,137.4277,137.2376,137.4277,2009.0
2018-10-23 14:25:00,151.78,151.78,151.62,151.69,12825.0,137.3372,137.3372,137.1924,137.2557,12825.0
2018-10-23 14:30:00,151.7,152.01,151.7,151.88,21784.0,137.2648,137.5453,137.2648,137.4277,21784.0
2018-10-23 14:35:00,151.92,152.1,151.86,152.04,11306.0,137.4638,137.6267,137.4096,137.5724,11306.0
2018-10-23 14:40:00,152.11,152.11,151.87,152.09,3812.0,137.6358,137.6358,137.4186,137.6177,3812.0
2018-10-23 14:45:00,152.08,152.11,151.88,152.11,6659.0,137.6086,137.6358,137.4277,137.6358,6659.0
2018-10-23 14:50:00,152.11,152.33,152.04,152.13,8983.0,137.6358,137.8348,137.5724,137.6539,8983.0
2018-10-23 14:55:00,152.15,152.33,152.04,152.24,8062.0,137.672,137.8348,137.5724,137.7534,8062.0
2018-10-23 15:00:00,152.22,152.36,152.18,152.3,17454.0,137.7353,137.862,137.6991,137.8077,17454.0
2018-10-23 15:05:00,152.22,152.43,152.13,152.23,2937.0,137.7353,137.9253,137.6539,137.7443,2937.0
2018-10-23 15:10:00,152.24,152.3,152.11,152.19,9061.0,137.7534,137.8077,137.6358,137.7082,9061.0
2018-10-23 15:15:00,152.26,152.32,152.1,152.15,7387.0,137.7715,137.8258,137.6267,137.672,7387.0
2018-10-23 15:20:00,152.25,152.48,152.25,152.38,8840.0,137.7624,137.9706,137.7624,137.8801,8840.0
2018-10-23 15:25:00,152.38,152.48,152.19,152.2,16949.0,137.8801,137.9706,137.7082,137.7172,16949.0
2018-10-23 15:30:00,152.15,152.29,152.06,152.29,7707.0,137.672,137.7986,137.5905,137.7986,7707.0
2018-10-23 15:35:00,152.27,152.35,151.96,151.98,12026.0,137.7805,137.8529,137.5,137.5181,12026.0
2018-10-23 15:40:00,152.0,152.1,151.86,151.92,13021.0,137.5362,137.6267,137.4096,137.4638,13021.0
2018-10-23 15:45:00,151.87,151.98,151.82,151.94,7544.0,137.4186,137.5181,137.3734,137.4819,7544.0
2018-10-23 15:50:00,151.93,151.99,151.72,151.78,15129.0,137.4729,137.5272,137.2829,137.3372,15129.0
2018-10-23 15:55:00,151.79,151.83,151.62,151.75,60861.0,137.3462,137.3824,137.1924,137.31,60861.0
2018-10-24 09:30:00,151.68,151.87,151.6,151.68,34797.0,137.2467,137.4186,137.1743,137.2467,34797.0
2018-10-24 09:35:00,151.61,151.76,151.36,151.76,4700.0,137.1833,137.3191,136.9571,137.3191,4700.0
2018-10-24 09:40:00,151.62,151.88,151.62,151.66,3011.0,137.1924,137.4277,137.1924,137.2286,3011.0
2018-10-24 09:45:00,151.74,151.78,151.32,151.32,11164.0,137.301,137.3372,136.9209,136.9209,11164.0
2018-10-24 09:50:00,151.33,151.47,151.24,151.4,13618.0,136.93,137.0567,136.8486,136.9933,13618.0
2018-10-24 09:55:00,151.41,151.53,151.35,151.4,5446.0,137.0024,137.111,136.9481,136.9933,5446.0
2018-10-24 10:00:00,151.33,151.33,151.17,151.17,34616.0,136.93,136.93,136.7852,136.7852,34616.0
2018-10-24 10:05:00,151.2,151.44,151.1,151.37,9855.0,136.8124,137.0295,136.7219,136.9662,9855.0
2018-10-24 10:10:00,151.41,151.53,151.23,151.24,19355.0,137.0024,137.111,136.8395,136.8486,19355.0
2018-10-24 10:15:00,151.23,151.26,151.02,151.12,4815.0,136.8395,136.8666,136.6495,136.74,4815.0
2018-10-24 10:20:00,151.07,151.13,150.96,151.06,8156.0,136.6947,136.749,136.5952,136.6857,8156.0
2018-10-24 10:25:00,151.08,151.24,150.96,151.01,18700.0,136.7038,136.8486,136.5952,136.6404,18700.0
2018-10-24 10:30:00,150.98,151.23,150.95,151.06,6824.0,136.6133,136.8395,136.5861,136.6857,6824.0
2018-10-24 10:35:00,151.13,151.3,150.98,150.99,8466.0,136.749,136.9028,136.6133,136.6223,8466.0
2018-10-24 10:40:00,150.96,151.19,150.96,151.05,4546.0,136.5952,136.8033,136.5952,136.6766,4546.0
2018-10-24 10:45:00,150.97,150.97,150.71,150.83,12809.0,136.6042,136.6042,136.369,136.4776,12809.0
2018-10-24 10:50:00,150.85,150.94,150.8,150.87,11962.0,136.4957,136.5771,136.4504,136.5138,11962.0
2018-10-24 10:55:00,150.88,150.89,150.64,150.66,6475.0,136.5228,136.5319,136.3056,136.3237,6475.0
2018-10-24 11:00:00,150.62,150.7,150.26,150.36,15846.0,136.2875,136.3599,135.9618,136.0523,15846.0
2018-10-24 11:05:00,150.22,150.26,149.75,149.81,18391.0,135.9256,135.9618,135.5003,135.5546,18391.0
2018-10-24 11:10:00,149.82,150.14,149.81,150.03,11250.0,135.5637,135.8532,135.5546,135.7537,11250.0
2018-10-24 11:15:00,150.07,150.18,150.0,150.01,14684.0,135.7899,135.8894,135.7265,135.7356,14684.0
2018-10-24 11:20:00,149.98,150.23,149.91,150.11,7438.0,135.7084,135.9347,135.6451,135.8261,7438.0
2018-10-24 11:25:00,150.14,150.2,149.84,149.87,26505.0,135.8532,135.9075,135.5818,135.6089,26505.0
2018-10-24 11:30:00,149.88,149.88,149.72,149.87,30949.0,135.618,135.618,135.4732,135.6089,30949.0
2018-10-24 11:35:00,149.89,150.06,149.75,149.99,12670.0,135.627,135.7808,135.5003,135.7175,12670.0
2018-10-24 11:40:00,150.0,150.06,149.88,150.0,6803.0,135.7265,135.7808,135.618,135.7265,6803.0
2018-10-24 11:45:00,149.96,150.52,149.96,150.46,20675.0,135.6904,136.1971,135.6904,136.1428,20675.0
2018-10-24 11:50:00,150.42,150.63,150.29,150.63,5955.0,136.1066,136.2966,135.989,136.2966,5955.0
2018-10-24 11:55:00,150.68,151.02,150.68,150.9,27390.0,136.3418,136.6495,136.3418,136.5409,27390.0
2018-10-24 12:00:00,150.9,150.9,150.72,150.74,11015.0,136.5409,136.5409,136.378,136.3961,11015.0
2018-10-24 12:05:00,150.76,150.8,150.65,150.68,4324.0,136.4142,136.4504,136.3147,136.3418,4324.0
2018-10-24 12:10:00,150.68,150.8,150.68,150.7,2140.0,136.3418,136.4504,136.3418,136.3599,2140.0
2018-10-24 12:15:00,150.75,150.96,150.52,150.55,9880.0,136.4052,136.5952,136.1971,136.2242,9880.0
2018-10-24 12:20:00,150.55,150.6,150.4,150.46,43022.0,136.2242,136.2695,136.0885,136.1428,43022.0
2018-10-24 12:25:00,150.49,150.6,150.46,150.58,7778.0,136.1699,136.2695,136.1428,136.2514,7778.0
2018-10-24 12:30:00,150.53,150.53,150.36,150.38,1450.0,136.2061,136.2061,136.0523,136.0704,1450.0
2018-10-24 12:35:00,150.34,150.42,150.1,150.1,7023.0,136.0342,136.1066,135.817,135.817,7023.0
2018-10-24 12:40:00,150.1,150.16,150.04,150.12,1400.0,135.817,135.8713,135.7627,135.8351,1400.0
2018-10-24 12:45:00,150.1,150.15,150.08,150.12,3197.0,135.817,135.8623,135.7989,135.8351,3197.0
2018-10-24 12:50:00,150.07,150.34,149.94,150.34,6228.0,135.7899,136.0342,135.6723,136.0342,6228.0
2018-10-24 12:55:00,150.33,150.44,150.27,150.35,4356.0,136.0251,136.1247,135.9709,136.0432,4356.0
2018-10-24 13:00:00,150.26,150.26,149.93,149.94,1940.0,135.9618,135.9618,135.6632,135.6723,1940.0
2018-10-24 13:05:00,149.91,149.91,149.56,149.61,6840.0,135.6451,135.6451,135.3284,135.3737,6840.0
2018-10-24 13:10:00,149.62,149.73,149.62,149.62,2600.0,135.3827,135.4822,135.3827,135.3827,2600.0
2018-10-24 13:15:00,149.59,149.99,149.41,149.95,20722.0,135.3556,135.7175,135.1927,135.6813,20722.0
2018-10-24 13:20:00,149.92,149.92,149.76,149.76,16223.0,135.6542,135.6542,135.5094,135.5094,16223.0
2018-10-24 13:25:00,149.74,149.75,149.54,149.58,18126.0,135.4913,135.5003,135.3103,135.3465,18126.0
2018-10-24 13:30:00,149.64,149.78,149.28,149.7,220597.0,135.4008,135.5275,135.0751,135.4551,220597.0
2018-10-24 13:35:00,149.7,149.7,149.4,149.4,12340.0,135.4551,135.4551,135.1836,135.1836,12340.0
2018-10-24 13:40:00,149.38,149.81,149.38,149.74,22946.0,135.1655,135.5546,135.1655,135.4913,22946.0
2018-10-24 13:45:00,149.78,149.85,149.55,149.82,23702.0,135.5275,135.5908,135.3194,135.5637,23702.0
2018-10-24 13:50:00,149.8,149.88,149.57,149.84,5542.0,135.5456,135.618,135.3375,135.5818,5542.0
2018-10-24 13:55:00,149.79,149.79,149.36,149.46,9168.0,135.5365,135.5365,135.1474,135.2379,9168.0
2018-10-24 14:00:00,149.43,149.5,149.19,149.37,11327.0,135.2108,135.2741,134.9936,135.1565,11327.0
2018-10-24 14:05:00,149.3,149.3,149.07,149.09,5880.0,135.0932,135.0932,134.885,134.9031,5880.0
2018-10-24 14:10:00,149.09,149.32,149.09,149.19,13935.0,134.9031,135.1113,134.9031,134.9936,13935.0
2018-10-24 14:15:00,149.16,149.35,149.05,149.3,10864.0,134.9665,135.1384,134.8669,135.0932,10864.0
2018-10-24 14:20:00,149.21,149.61,149.2,149.51,14718.0,135.0117,135.3737,135.0027,135.2832,14718.0
2018-10-24 14:25:00,149.56,149.86,149.35,149.81,34511.0,135.3284,135.5999,135.1384,135.5546,34511.0
2018-10-24 14:30:00,149.84,150.0,149.7,149.96,27478.0,135.5818,135.7265,135.4551,135.6904,27478.0
2018-10-24 14:35:00,149.95,149.96,149.77,149.83,5163.0,135.6813,135.6904,135.5184,135.5727,5163.0
2018-10-24 14:40:00,149.81,149.85,149.5,149.53,9112.0,135.5546,135.5908,135.2741,135.3013,9112.0
2018-10-24 14:45:00,149.49,149.49,149.23,149.33,33271.0,135.2651,135.2651,135.0298,135.1203,33271.0
2018-10-24 14:50:00,149.29,149.34,149.13,149.13,10122.0,135.0841,135.1293,134.9393,134.9393,10122.0
2018-10-24 14:55:00,149.12,149.38,149.11,149.29,9166.0,134.9303,135.1655,134.9212,135.0841,9166.0
2018-10-24 15:00:00,149.19,149.19,148.64,148.73,16588.0,134.9936,134.9936,134.496,134.5774,16588.0
2018-10-24 15:05:00,148.68,148.87,148.6,148.78,8793.0,134.5322,134.7041,134.4598,134.6226,8793.0
2018-10-24 15:10:00,148.78,148.95,148.77,148.92,6410.0,134.6226,134.7765,134.6136,134.7493,6410.0
2018-10-24 15:15:00,148.87,149.06,148.75,148.75,6820.0,134.7041,134.876,134.5955,134.5955,6820.0
2018-10-24 15:20:00,148.62,148.63,148.44,148.5,11055.0,134.4779,134.4869,134.315,134.3693,11055.0
2018-10-24 15:25:00,148.49,148.67,148.13,148.15,18947.0,134.3602,134.5231,134.0345,134.0526,18947.0
2018-10-24 15:30:00,148.13,148.24,148.01,148.01,17129.0,134.0345,134.134,133.9259,133.9259,17129.0
2018-10-24 15:35:00,148.01,148.4,148.01,148.34,34638.0,133.9259,134.2788,133.9259,134.2245,34638.0
2018-10-24 15:40:00,148.32,148.51,148.16,148.21,32778.0,134.2064,134.3783,134.0616,134.1069,32778.0
2018-10-24 15:45:00,148.17,148.17,147.82,147.85,24653.0,134.0707,134.0707,133.754,133.7811,24653.0
2018-10-24 15:50:00,147.86,147.89,147.46,147.5,41454.0,133.7902,133.8173,133.4282,133.4644,41454.0
2018-10-24 15:55:00,147.45,147.47,146.84,147.06,71344.0,133.4192,133.4373,132.8672,133.0663,71344.0
2018-10-25 09:30:00,148.13,148.39,147.79,147.91,17986.0,134.0345,134.2697,133.7268,133.8354,17986.0
2018-10-25 09:35:00,147.84,148.18,147.84,148.0,16667.0,133.7721,134.0797,133.7721,133.9169,16667.0
2018-10-25 09:40:00,148.02,148.25,147.68,148.25,14778.0,133.935,134.1431,133.6273,134.1431,14778.0
2018-10-25 09:45:00,148.22,148.42,147.96,148.42,11775.0,134.1159,134.2969,133.8807,134.2969,11775.0
2018-10-25 09:50:00,148.44,148.72,148.43,148.68,28343.0,134.315,134.5683,134.3059,134.5322,28343.0
2018-10-25 09:55:00,148.56,148.78,148.56,148.7,71768.0,134.4236,134.6226,134.4236,134.5502,71768.0
2018-10-25 10:00:00,148.73,149.23,148.7,149.23,14633.0,134.5774,135.0298,134.5502,135.0298,14633.0
2018-10-25 10:05:00,149.23,149.24,148.9,149.01,12508.0,135.0298,135.0389,134.7312,134.8308,12508.0
2018-10-25 10:10:00,148.99,149.04,148.74,148.87,5700.0,134.8127,134.8579,134.5864,134.7041,5700.0
2018-10-25 10:15:00,148.92,148.97,148.58,148.6,19061.0,134.7493,134.7946,134.4417,134.4598,19061.0
2018-10-25 10:20:00,148.6,148.64,148.49,148.56,5799.0,134.4598,134.496,134.3602,134.4236,5799.0
2018-10-25 10:25:00,148.59,148.97,148.59,148.96,9741.0,134.4507,134.7946,134.4507,134.7855,9741.0
2018-10-25 10:30:00,148.98,149.29,148.92,149.12,69541.0,134.8036,135.0841,134.7493,134.9303,69541.0
2018-10-25 10:35:00,149.14,149.27,149.02,149.02,20414.0,134.9484,135.066,134.8398,134.8398,20414.0
2018-10-25 10:40:00,149.01,149.39,149.01,149.32,14294.0,134.8308,135.1746,134.8308,135.1113,14294.0
2018-10-25 10:45:00,149.33,149.36,149.06,149.15,16724.0,135.1203,135.1474,134.876,134.9574,16724.0
2018-10-25 10:50:00,149.15,149.3,149.14,149.22,10916.0,134.9574,135.0932,134.9484,135.0208,10916.0
2018-10-25 10:55:00,149.23,149.3,148.99,148.99,629686.0,135.0298,135.0932,134.8127,134.8127,629686.0
2018-10-25 11:00:00,149.0,149.19,148.86,148.91,19848.0,134.8217,134.9936,134.695,134.7403,19848.0
2018-10-25 11:05:00,148.88,148.89,148.69,148.87,10383.0,134.7131,134.7222,134.5412,134.7041,10383.0
2018-10-25 11:10:00,148.87,148.87,148.63,148.84,18330.0,134.7041,134.7041,134.4869,134.6769,18330.0
2018-10-25 11:15:00,148.84,149.17,148.8,149.17,7210.0,134.6769,134.9755,134.6407,134.9755,7210.0
2018-10-25 11:20:00,149.24,149.62,149.24,149.49,19682.0,135.0389,135.3827,135.0389,135.2651,19682.0
2018-10-25 11:25:00,149.52,149.69,149.52,149.66,4416.0,135.2922,135.446,135.2922,135.4189,4416.0
2018-10-25 11:30:00,149.67,149.74,149.51,149.55,11206.0,135.4279,135.4913,135.2832,135.3194,11206.0
2018-10-25 11:35:00,149.52,149.63,149.46,149.49,34360.0,135.2922,135.3918,135.2379,135.2651,34360.0
2018-10-25 11:40:00,149.46,149.46,149.24,149.36,15302.0,135.2379,135.2379,135.0389,135.1474,15302.0
2018-10-25 11:45:00,149.37,149.54,149.29,149.54,9417.0,135.1565,135.3103,135.0841,135.3103,9417.0
2018-10-25 11:50:00,149.53,149.63,149.49,149.62,16449.0,135.3013,135.3918,135.2651,135.3827,16449.0
2018-10-25 11:55:00,149.63,149.63,149.4,149.4,6506.0,135.3918,135.3918,135.1836,135.1836,6506.0
2018-10-25 12:00:00,149.41,149.41,149.21,149.3,11489.0,135.1927,135.1927,135.0117,135.0932,11489.0
2018-10-25 12:05:00,149.32,149.5,149.32,149.43,17518.0,135.1113,135.2741,135.1113,135.2108,17518.0
2018-10-25 12:10:00,149.43,149.45,149.2,149.23,6011.0,135.2108,135.2289,135.0027,135.0298,6011.0
2018-10-25 12:15:00,149.22,149.22,148.97,148.99,11606.0,135.0208,135.0208,134.7946,134.8127,11606.0
2018-10-25 12:20:00,148.98,149.11,148.97,149.1,5460.0,134.8036,134.9212,134.7946,134.9122,5460.0
2018-10-25 12:25:00,149.12,149.23,149.1,149.11,4260.0,134.9303,135.0298,134.9122,134.9212,4260.0
2018-10-25 12:30:00,149.07,149.35,149.07,149.19,14640.0,134.885,135.1384,134.885,134.9936,14640.0
2018-10-25 12:35:00,149.24,149.37,149.24,149.34,2939.0,135.0389,135.1565,135.0389,135.1293,2939.0
2018-10-25 12:40:00,149.39,149.47,149.24,149.38,10013.0,135.1746,135.247,135.0389,135.1655,10013.0
2018-10-25 12:45:00,149.36,149.54,149.36,149.49,5712.0,135.1474,135.3103,135.1474,135.2651,5712.0
2018-10-25 12:50:00,149.49,149.57,149.44,149.5,12749.0,135.2651,135.3375,135.2198,135.2741,12749.0
2018-10-25 12:55:00,149.49,149.49,149.4,149.42,3528.0,135.2651,135.2651,135.1836,135.2017,3528.0
2018-10-25 13:00:00,149.48,149.57,149.31,149.32,5394.0,135.256,135.3375,135.1022,135.1113,5394.0
2018-10-25 13:05:00,149.22,149.27,149.14,149.16,8900.0,135.0208,135.066,134.9484,134.9665,8900.0
2018-10-25 13:10:00,149.14,149.15,149.07,149.11,3688.0,134.9484,134.9574,134.885,134.9212,3688.0
2018-10-25 13:15:00,149.13,149.16,149.04,149.07,14936.0,134.9393,134.9665,134.8579,134.885,14936.0
2018-10-25 13:20:00,149.05,149.22,149.05,149.2,7435.0,134.8669,135.0208,134.8669,135.0027,7435.0
2018-10-25 13:25:00,149.21,149.45,149.21,149.39,19684.0,135.0117,135.2289,135.0117,135.1746,19684.0
2018-10-25 13:30:00,149.43,149.52,149.37,149.46,35151.0,135.2108,135.2922,135.1565,135.2379,35151.0
2018-10-25 13:35:00,149.47,149.8,149.47,149.74,26851.0,135.247,135.5456,135.247,135.4913,26851.0
2018-10-25 13:40:00,149.71,149.74,149.69,149.72,6302.0,135.4641,135.4913,135.446,135.4732,6302.0
2018-10-25 13:45:00,149.72,149.82,149.68,149.79,27354.0,135.4732,135.5637,135.437,135.5365,27354.0
2018-10-25 13:50:00,149.79,149.81,149.61,149.61,196733.0,135.5365,135.5546,135.3737,135.3737,196733.0
2018-10-25 13:55:00,149.61,149.65,149.57,149.57,19786.0,135.3737,135.4099,135.3375,135.3375,19786.0
2018-10-25 14:00:00,149.59,149.6,149.44,149.54,20819.0,135.3556,135.3646,135.2198,135.3103,20819.0
2018-10-25 14:05:00,149.53,149.87,149.53,149.83,28553.0,135.3013,135.6089,135.3013,135.5727,28553.0
2018-10-25 14:10:00,149.84,149.9,149.74,149.9,32200.0,135.5818,135.6361,135.4913,135.6361,32200.0
2018-10-25 14:15:00,149.91,150.0,149.73,149.81,194072.0,135.6451,135.7265,135.4822,135.5546,194072.0
2018-10-25 14:20:00,149.82,149.91,149.73,149.87,68235.0,135.5637,135.6451,135.4822,135.6089,68235.0
2018-10-25 14:25:00,149.87,150.16,149.85,150.11,17031.0,135.6089,135.8713,135.5908,135.8261,17031.0
2018-10-25 14:30:00,150.09,150.39,150.08,150.39,51590.0,135.808,136.0794,135.7989,136.0794,51590.0
2018-10-25 14:35:00,150.39,150.47,150.35,150.37,15578.0,136.0794,136.1518,136.0432,136.0613,15578.0
2018-10-25 14:40:00,150.36,150.57,150.36,150.49,9124.0,136.0523,136.2423,136.0523,136.1699,9124.0
2018-10-25 14:45:00,150.49,150.69,150.49,150.59,8060.0,136.1699,136.3509,136.1699,136.2604,8060.0
2018-10-25 14:50:00,150.59,150.61,150.4,150.44,7776.0,136.2604,136.2785,136.0885,136.1247,7776.0
2018-10-25 14:55:00,150.46,150.54,150.39,150.4,22873.0,136.1428,136.2152,136.0794,136.0885,22873.0
2018-10-25 15:00:00,150.41,150.47,150.32,150.35,21707.0,136.0975,136.1518,136.0161,136.0432,21707.0
2018-10-25 15:05:00,150.35,150.44,150.28,150.31,21147.0,136.0432,136.1247,135.9799,136.007,21147.0
2018-10-25 15:10:00,150.28,150.49,150.28,150.49,17562.0,135.9799,136.1699,135.9799,136.1699,17562.0
2018-10-25 15:15:00,150.48,150.65,150.48,150.58,30159.0,136.1609,136.3147,136.1609,136.2514,30159.0
2018-10-25 15:20:00,150.57,150.59,150.39,150.49,33674.0,136.2423,136.2604,136.0794,136.1699,33674.0
2018-10-25 15:25:00,150.49,150.49,150.3,150.4,33582.0,136.1699,136.1699,135.998,136.0885,33582.0
2018-10-25 15:30:00,150.44,150.56,150.05,150.1,46397.0,136.1247,136.2333,135.7718,135.817,46397.0
2018-10-25 15:35:00,150.11,150.21,150.02,150.09,33334.0,135.8261,135.9166,135.7446,135.808,33334.0
2018-10-25 15:40:00,150.1,150.19,149.8,149.93,26067.0,135.817,135.8985,135.5456,135.6632,26067.0
2018-10-25 15:45:00,149.93,149.98,149.77,149.94,49303.0,135.6632,135.7084,135.5184,135.6723,49303.0
2018-10-25 15:50:00,149.93,149.93,149.46,149.73,59667.0,135.6632,135.6632,135.2379,135.4822,59667.0
2018-10-25 15:55:00,149.7,149.89,149.57,149.76,132179.0,135.4551,135.627,135.3375,135.5094,132179.0
2018-10-26 09:30:00,147.46,147.54,146.96,147.16,57794.0,133.4282,133.5006,132.9758,133.1568,57794.0
2018-10-26 09:35:00,147.15,147.66,147.14,147.4,22033.0,133.1477,133.6092,133.1387,133.374,22033.0
2018-10-26 09:40:00,147.4,147.62,147.33,147.55,49596.0,133.374,133.573,133.3106,133.5097,49596.0
2018-10-26 09:45:00,147.56,147.88,147.45,147.84,27378.0,133.5187,133.8083,133.4192,133.7721,27378.0
2018-10-26 09:50:00,147.81,147.81,147.41,147.41,20266.0,133.7449,133.7449,133.383,133.383,20266.0
2018-10-26 09:55:00,147.49,147.69,147.32,147.44,62356.0,133.4554,133.6364,133.3016,133.4101,62356.0
2018-10-26 10:00:00,147.35,147.35,146.65,146.74,36414.0,133.3287,133.3287,132.6953,132.7768,36414.0
2018-10-26 10:05:00,146.64,146.64,146.06,146.37,61708.0,132.6863,132.6863,132.1615,132.442,61708.0
2018-10-26 10:10:00,146.44,146.62,146.31,146.53,48976.0,132.5053,132.6682,132.3877,132.5867,48976.0
2018-10-26 10:15:00,146.47,146.74,146.41,146.74,39932.0,132.5324,132.7768,132.4782,132.7768,39932.0
2018-10-26 10:20:00,146.67,146.98,146.5,146.9,41726.0,132.7134,132.9939,132.5596,132.9215,41726.0
2018-10-26 10:25:00,146.94,147.18,146.58,146.58,29961.0,132.9577,133.1749,132.632,132.632,29961.0
2018-10-26 10:30:00,146.53,146.6,146.21,146.39,46930.0,132.5867,132.6501,132.2972,132.4601,46930.0
2018-10-26 10:35:00,146.38,146.45,145.98,146.18,57142.0,132.451,132.5144,132.0891,132.27,57142.0
2018-10-26 10:40:00,146.18,146.39,145.93,146.0,49065.0,132.27,132.4601,132.0438,132.1072,49065.0
2018-10-26 10:45:00,146.0,146.06,145.74,145.95,60813.0,132.1072,132.1615,131.8719,132.0619,60813.0
2018-10-26 10:50:00,145.93,146.16,145.76,145.91,49554.0,132.0438,132.2519,131.89,132.0257,49554.0
2018-10-26 10:55:00,145.95,146.03,145.46,145.54,97910.0,132.0619,132.1343,131.6186,131.6909,97910.0
2018-10-26 11:00:00,145.48,145.89,145.44,145.85,49535.0,131.6367,132.0076,131.6005,131.9714,49535.0
2018-10-26 11:05:00,145.82,146.22,145.64,146.02,41460.0,131.9443,132.3062,131.7814,132.1253,41460.0
2018-10-26 11:10:00,146.0,146.25,145.94,146.15,39135.0,132.1072,132.3334,132.0529,132.2429,39135.0
2018-10-26 11:15:00,146.13,146.58,146.08,146.41,48541.0,132.2248,132.632,132.1796,132.4782,48541.0
2018-10-26 11:20:00,146.45,146.83,146.36,146.82,51877.0,132.5144,132.8582,132.4329,132.8491,51877.0
2018-10-26 11:25:00,146.83,147.12,146.69,146.99,47494.0,132.8582,133.1206,132.7315,133.003,47494.0
2018-10-26 11:30:00,147.1,147.54,147.08,147.54,45223.0,133.1025,133.5006,133.0844,133.5006,45223.0
2018-10-26 11:35:00,147.5,147.62,147.1,147.13,17852.0,133.4644,133.573,133.1025,133.1296,17852.0
2018-10-26 11:40:00,147.18,147.28,146.88,146.89,32977.0,133.1749,133.2654,132.9034,132.9125,32977.0
2018-10-26 11:45:00,146.82,147.09,146.82,146.95,38963.0,132.8491,133.0935,132.8491,132.9668,38963.0
2018-10-26 11:50:00,146.98,147.49,146.98,147.19,36779.0,132.9939,133.4554,132.9939,133.1839,36779.0
2018-10-26 11:55:00,147.22,147.46,147.14,147.14,28942.0,133.2111,133.4282,133.1387,133.1387,28942.0
2018-10-26 12:00:00,147.17,147.48,147.11,147.48,37531.0,133.1658,133.4463,133.1115,133.4463,37531.0
2018-10-26 12:05:00,147.47,147.73,147.46,147.66,44185.0,133.4373,133.6726,133.4282,133.6092,44185.0
2018-10-26 12:10:00,147.69,147.69,147.36,147.51,24603.0,133.6364,133.6364,133.3378,133.4735,24603.0
2018-10-26 12:15:00,147.51,147.68,147.36,147.68,21342.0,133.4735,133.6273,133.3378,133.6273,21342.0
2018-10-26 12:20:00,147.75,148.0,147.69,147.81,23781.0,133.6906,133.9169,133.6364,133.7449,23781.0
2018-10-26 12:25:00,147.75,147.9,147.72,147.86,10803.0,133.6906,133.8264,133.6635,133.7902,10803.0
2018-10-26 12:30:00,147.89,148.18,147.73,148.09,16964.0,133.8173,134.0797,133.6726,133.9983,16964.0
2018-10-26 12:35:00,148.05,148.11,147.88,148.01,20335.0,133.9621,134.0164,133.8083,133.9259,20335.0
2018-10-26 12:40:00,147.99,148.53,147.94,148.53,21289.0,133.9078,134.3964,133.8626,134.3964,21289.0
2018-10-26 12:45:00,148.53,148.75,148.46,148.74,18858.0,134.3964,134.5955,134.3331,134.5864,18858.0
2018-10-26 12:50:00,148.79,148.79,148.54,148.65,27382.0,134.6317,134.6317,134.4055,134.505,27382.0
2018-10-26 12:55:00,148.58,148.58,148.33,148.42,11862.0,134.4417,134.4417,134.2155,134.2969,11862.0
2018-10-26 13:00:00,148.44,148.96,148.44,148.96,22412.0,134.315,134.7855,134.315,134.7855,22412.0
2018-10-26 13:05:00,148.94,149.05,148.72,148.74,24489.0,134.7674,134.8669,134.5683,134.5864,24489.0
2018-10-26 13:10:00,148.7,148.9,148.61,148.74,33783.0,134.5502,134.7312,134.4688,134.5864,33783.0
2018-10-26 13:15:00,148.81,148.87,148.58,148.77,17971.0,134.6498,134.7041,134.4417,134.6136,17971.0
2018-10-26 13:20:00,148.75,148.79,148.41,148.41,14005.0,134.5955,134.6317,134.2878,134.2878,14005.0
2018-10-26 13:25:00,148.44,148.49,148.21,148.22,14768.0,134.315,134.3602,134.1069,134.1159,14768.0
2018-10-26 13:30:00,148.17,148.19,147.77,147.83,32082.0,134.0707,134.0888,133.7087,133.763,32082.0
2018-10-26 13:35:00,147.75,147.91,147.57,147.61,14496.0,133.6906,133.8354,133.5278,133.564,14496.0
2018-10-26 13:40:00,147.69,148.15,147.69,148.1,13124.0,133.6364,134.0526,133.6364,134.0073,13124.0
2018-10-26 13:45:00,148.04,148.16,147.86,148.07,23087.0,133.9531,134.0616,133.7902,133.9802,23087.0
2018-10-26 13:50:00,148.07,148.28,147.9,148.23,15772.0,133.9802,134.1702,133.8264,134.125,15772.0
2018-10-26 13:55:00,148.24,148.43,148.24,148.33,31415.0,134.134,134.3059,134.134,134.2155,31415.0
2018-10-26 14:00:00,148.31,148.41,147.75,147.86,184544.0,134.1974,134.2878,133.6906,133.7902,184544.0
2018-10-26 14:05:00,147.8,147.86,147.6,147.71,21333.0,133.7359,133.7902,133.5549,133.6545,21333.0
2018-10-26 14:10:00,147.71,147.93,147.42,147.53,33722.0,133.6545,133.8535,133.3921,133.4916,33722.0
2018-10-26 14:15:00,147.54,147.62,147.42,147.58,17288.0,133.5006,133.573,133.3921,133.5368,17288.0
2018-10-26 14:20:00,147.55,147.67,147.3,147.59,17519.0,133.5097,133.6183,133.2835,133.5459,17519.0
2018-10-26 14:25:00,147.66,147.97,147.59,147.74,24918.0,133.6092,133.8897,133.5459,133.6816,24918.0
2018-10-26 14:30:00,147.67,147.92,147.63,147.69,27368.0,133.6183,133.8445,133.5821,133.6364,27368.0
2018-10-26 14:35:00,147.7,148.06,147.68,147.86,41776.0,133.6454,133.9711,133.6273,133.7902,41776.0
2018-10-26 14:40:00,147.8,147.94,147.53,147.64,32565.0,133.7359,133.8626,133.4916,133.5911,32565.0
2018-10-26 14:45:00,147.67,147.68,147.22,147.26,18071.0,133.6183,133.6273,133.2111,133.2473,18071.0
2018-10-26 14:50:00,147.25,147.3,147.0,147.12,21437.0,133.2382,133.2835,133.012,133.1206,21437.0
2018-10-26 14:55:00,146.98,147.05,146.52,146.69,43743.0,132.9939,133.0573,132.5777,132.7315,43743.0
2018-10-26 15:00:00,146.67,146.67,146.29,146.64,50861.0,132.7134,132.7134,132.3696,132.6863,50861.0
2018-10-26 15:05:00,146.6,146.79,146.47,146.63,24429.0,132.6501,132.822,132.5324,132.6772,24429.0
2018-10-26 15:10:00,146.69,146.83,146.3,146.41,31741.0,132.7315,132.8582,132.3786,132.4782,31741.0
2018-10-26 15:15:00,146.47,146.98,146.46,146.93,11211.0,132.5324,132.9939,132.5234,132.9487,11211.0
2018-10-26 15:20:00,146.91,147.46,146.91,147.17,39230.0,132.9306,133.4282,132.9306,133.1658,39230.0
2018-10-26 15:25:00,147.04,147.29,146.92,147.13,17586.0,133.0482,133.2744,132.9396,133.1296,17586.0
2018-10-26 15:30:00,147.09,147.09,146.59,146.69,46949.0,133.0935,133.0935,132.641,132.7315,46949.0
2018-10-26 15:35:00,146.68,147.4,146.6,147.16,70260.0,132.7225,133.374,132.6501,133.1568,70260.0
2018-10-26 15:40:00,147.12,147.22,146.6,146.65,54188.0,133.1206,133.2111,132.6501,132.6953,54188.0
2018-10-26 15:45:00,146.62,147.63,146.61,147.41,44345.0,132.6682,133.5821,132.6591,133.383,44345.0
2018-10-26 15:50:00,147.43,147.93,147.43,147.59,142714.0,133.4011,133.8535,133.4011,133.5459,142714.0
2018-10-26 15:55:00,147.58,147.58,146.8,147.14,107897.0,133.5368,133.5368,132.831,133.1387,107897.0
2018-10-29 09:30:00,149.14,149.38,149.08,149.1,19028.0,134.9484,135.1655,134.8941,134.9122,19028.0
2018-10-29 09:35:00,149.17,149.37,149.01,149.02,33237.0,134.9755,135.1565,134.8308,134.8398,33237.0
2018-10-29 09:40:00,149.01,149.18,148.96,149.13,24631.0,134.8308,134.9846,134.7855,134.9393,24631.0
2018-10-29 09:45:00,149.06,149.36,148.99,149.09,33341.0,134.876,135.1474,134.8127,134.9031,33341.0
2018-10-29 09:50:00,149.18,149.18,148.86,149.06,23424.0,134.9846,134.9846,134.695,134.876,23424.0
2018-10-29 09:55:00,149.05,149.3,148.98,149.24,19763.0,134.8669,135.0932,134.8036,135.0389,19763.0
2018-10-29 10:00:00,149.27,149.93,149.27,149.85,78701.0,135.066,135.6632,135.066,135.5908,78701.0
2018-10-29 10:05:00,149.82,149.89,149.69,149.77,45934.0,135.5637,135.627,135.446,135.5184,45934.0
2018-10-29 10:10:00,149.78,149.82,149.61,149.62,25209.0,135.5275,135.5637,135.3737,135.3827,25209.0
2018-10-29 10:15:00,149.67,149.75,149.58,149.68,24430.0,135.4279,135.5003,135.3465,135.437,24430.0
2018-10-29 10:20:00,149.67,149.74,149.61,149.65,32113.0,135.4279,135.4913,135.3737,135.4099,32113.0
2018-10-29 10:25:00,149.69,149.76,149.64,149.64,28934.0,135.446,135.5094,135.4008,135.4008,28934.0
2018-10-29 10:30:00,149.65,149.73,149.55,149.55,28838.0,135.4099,135.4822,135.3194,135.3194,28838.0
2018-10-29 10:35:00,149.49,149.49,149.21,149.26,33314.0,135.2651,135.2651,135.0117,135.057,33314.0
2018-10-29 10:40:00,149.24,149.31,149.21,149.27,13491.0,135.0389,135.1022,135.0117,135.066,13491.0
2018-10-29 10:45:00,149.27,149.36,148.96,149.1,22879.0,135.066,135.1474,134.7855,134.9122,22879.0
2018-10-29 10:50:00,149.11,149.43,149.11,149.38,19724.0,134.9212,135.2108,134.9212,135.1655,19724.0
2018-10-29 10:55:00,149.44,149.44,149.19,149.28,29196.0,135.2198,135.2198,134.9936,135.0751,29196.0
2018-10-29 11:00:00,149.36,149.45,149.22,149.22,45707.0,135.1474,135.2289,135.0208,135.0208,45707.0
2018-10-29 11:05:00,149.24,149.42,149.13,149.13,35665.0,135.0389,135.2017,134.9393,134.9393,35665.0
2018-10-29 11:10:00,149.12,149.12,148.76,148.82,18766.0,134.9303,134.9303,134.6045,134.6588,18766.0
2018-10-29 11:15:00,148.78,148.82,148.59,148.61,18307.0,134.6226,134.6588,134.4507,134.4688,18307.0
2018-10-29 11:20:00,148.63,148.78,148.62,148.74,25979.0,134.4869,134.6226,134.4779,134.5864,25979.0
2018-10-29 11:25:00,148.76,148.94,148.74,148.92,12524.0,134.6045,134.7674,134.5864,134.7493,12524.0
2018-10-29 11:30:00,148.93,148.96,148.8,148.85,73625.0,134.7584,134.7855,134.6407,134.686,73625.0
2018-10-29 11:35:00,148.83,148.93,148.67,148.93,12008.0,134.6679,134.7584,134.5231,134.7584,12008.0
2018-10-29 11:40:00,148.82,149.18,148.82,149.13,32713.0,134.6588,134.9846,134.6588,134.9393,32713.0
2018-10-29 11:45:00,149.15,149.17,149.06,149.07,11047.0,134.9574,134.9755,134.876,134.885,11047.0
2018-10-29 11:50:00,149.07,149.12,148.71,148.71,36549.0,134.885,134.9303,134.5593,134.5593,36549.0
2018-10-29 11:55:00,148.7,148.78,148.32,148.38,30830.0,134.5502,134.6226,134.2064,134.2607,30830.0
2018-10-29 12:00:00,148.35,148.4,148.23,148.3,78821.0,134.2336,134.2788,134.125,134.1883,78821.0
2018-10-29 12:05:00,148.27,148.28,148.08,148.13,44131.0,134.1612,134.1702,133.9892,134.0345,44131.0
2018-10-29 12:10:00,148.09,148.09,147.94,147.97,15075.0,133.9983,133.9983,133.8626,133.8897,15075.0
2018-10-29 12:15:00,147.97,148.27,147.93,147.99,35418.0,133.8897,134.1612,133.8535,133.9078,35418.0
2018-10-29 12:20:00,148.01,148.11,147.63,147.81,27398.0,133.9259,134.0164,133.5821,133.7449,27398.0
2018-10-29 12:25:00,147.75,147.89,147.63,147.78,29634.0,133.6906,133.8173,133.5821,133.7178,29634.0
2018-10-29 12:30:00,147.86,147.93,147.64,147.91,10960.0,133.7902,133.8535,133.5911,133.8354,10960.0
2018-10-29 12:35:00,148.0,148.13,147.96,147.99,19238.0,133.9169,134.0345,133.8807,133.9078,19238.0
2018-10-29 12:40:00,148.04,148.35,148.04,148.27,11530.0,133.9531,134.2336,133.9531,134.1612,11530.0
2018-10-29 12:45:00,148.23,148.3,148.1,148.15,16416.0,134.125,134.1883,134.0073,134.0526,16416.0
2018-10-29 12:50:00,148.09,148.17,148.01,148.01,18179.0,133.9983,134.0707,133.9259,133.9259,18179.0
2018-10-29 12:55:00,147.98,147.98,147.7,147.9,51773.0,133.8988,133.8988,133.6454,133.8264,51773.0
2018-10-29 13:00:00,147.9,148.45,147.9,148.45,20246.0,133.8264,134.324,133.8264,134.324,20246.0
2018-10-29 13:05:00,148.38,148.53,148.3,148.5,7532.0,134.2607,134.3964,134.1883,134.3693,7532.0
2018-10-29 13:10:00,148.53,148.53,148.31,148.39,14654.0,134.3964,134.3964,134.1974,134.2697,14654.0
2018-10-29 13:15:00,148.37,148.38,148.19,148.21,17318.0,134.2517,134.2607,134.0888,134.1069,17318.0
2018-10-29 13:20:00,148.23,148.35,148.19,148.22,7850.0,134.125,134.2336,134.0888,134.1159,7850.0
2018-10-29 13:25:00,148.2,148.2,148.0,148.02,3824.0,134.0978,134.0978,133.9169,133.935,3824.0
2018-10-29 13:30:00,148.03,148.44,147.99,148.44,16015.0,133.944,134.315,133.9078,134.315,16015.0
2018-10-29 13:35:00,148.42,148.43,148.2,148.31,4354.0,134.2969,134.3059,134.0978,134.1974,4354.0
2018-10-29 13:40:00,148.28,148.36,148.07,148.35,7158.0,134.1702,134.2426,133.9802,134.2336,7158.0
2018-10-29 13:45:00,148.35,148.45,148.07,148.23,49745.0,134.2336,134.324,133.9802,134.125,49745.0
2018-10-29 13:50:00,148.2,148.55,148.2,148.34,11388.0,134.0978,134.4145,134.0978,134.2245,11388.0
2018-10-29 13:55:00,148.34,148.36,148.11,148.14,12241.0,134.2245,134.2426,134.0164,134.0435,12241.0
2018-10-29 14:00:00,148.04,148.08,147.76,148.02,11114.0,133.9531,133.9892,133.6997,133.935,11114.0
2018-10-29 14:05:00,147.96,148.0,147.74,147.88,10840.0,133.8807,133.9169,133.6816,133.8083,10840.0
2018-10-29 14:10:00,147.82,147.82,147.36,147.44,78087.0,133.754,133.754,133.3378,133.4101,78087.0
2018-10-29 14:15:00,147.4,147.4,147.15,147.36,24939.0,133.374,133.374,133.1477,133.3378,24939.0
2018-10-29 14:20:00,147.38,147.39,147.16,147.29,6412.0,133.3559,133.3649,133.1568,133.2744,6412.0
2018-10-29 14:25:00,147.24,147.43,147.15,147.16,13651.0,133.2292,133.4011,133.1477,133.1568,13651.0
2018-10-29 14:30:00,147.15,147.15,146.89,146.93,9840.0,133.1477,133.1477,132.9125,132.9487,9840.0
2018-10-29 14:35:00,146.89,147.16,146.84,146.91,16169.0,132.9125,133.1568,132.8672,132.9306,16169.0
2018-10-29 14:40:00,146.94,147.41,146.93,147.3,95599.0,132.9577,133.383,132.9487,133.2835,95599.0
2018-10-29 14:45:00,147.29,147.4,146.94,146.98,138568.0,133.2744,133.374,132.9577,132.9939,138568.0
2018-10-29 14:50:00,146.91,146.98,146.58,146.65,30526.0,132.9306,132.9939,132.632,132.6953,30526.0
2018-10-29 14:55:00,146.61,146.91,146.56,146.69,211938.0,132.6591,132.9306,132.6139,132.7315,211938.0
2018-10-29 15:00:00,146.73,146.74,146.26,146.28,125292.0,132.7677,132.7768,132.3424,132.3605,125292.0
2018-10-29 15:05:00,146.29,146.35,145.97,146.04,182992.0,132.3696,132.4239,132.08,132.1434,182992.0
2018-10-29 15:10:00,146.09,146.16,145.57,145.64,269555.0,132.1886,132.2519,131.7181,131.7814,269555.0
2018-10-29 15:15:00,145.59,145.89,145.36,145.86,36538.0,131.7362,132.0076,131.5281,131.9805,36538.0
2018-10-29 15:20:00,145.89,145.89,145.43,145.84,20992.0,132.0076,132.0076,131.5914,131.9624,20992.0
2018-10-29 15:25:00,145.8,145.92,145.55,145.62,45215.0,131.9262,132.0348,131.7,131.7633,45215.0
2018-10-29 15:30:00,145.58,145.67,145.16,145.42,185355.0,131.7271,131.8086,131.3471,131.5824,185355.0
2018-10-29 15:35:00,145.44,145.44,144.98,145.14,63963.0,131.6005,131.6005,131.1842,131.329,63963.0
2018-10-29 15:40:00,145.12,145.12,144.18,144.33,50083.0,131.3109,131.3109,130.4604,130.5961,50083.0
2018-10-29 15:45:00,144.27,145.63,144.21,145.48,41126.0,130.5418,131.7724,130.4875,131.6367,41126.0
2018-10-29 15:50:00,145.47,145.98,145.47,145.84,37812.0,131.6276,132.0891,131.6276,131.9624,37812.0
2018-10-29 15:55:00,146.0,146.28,145.69,146.27,71821.0,132.1072,132.3605,131.8267,132.3515,71821.0
2018-10-30 09:30:00,146.27,146.44,146.07,146.2,24699.0,132.3515,132.5053,132.1705,132.2881,24699.0
2018-10-30 09:35:00,146.4,146.48,146.1,146.42,23256.0,132.4691,132.5415,132.1977,132.4872,23256.0
2018-10-30 09:40:00,146.46,147.02,146.38,146.94,19461.0,132.5234,133.0301,132.451,132.9577,19461.0
2018-10-30 09:45:00,146.71,147.02,146.69,147.02,7579.0,132.7496,133.0301,132.7315,133.0301,7579.0
2018-10-30 09:50:00,146.99,147.58,146.97,147.58,12061.0,133.003,133.5368,132.9849,133.5368,12061.0
2018-10-30 09:55:00,147.51,148.03,147.51,147.88,21544.0,133.4735,133.944,133.4735,133.8083,21544.0
2018-10-30 10:00:00,147.99,147.99,147.59,147.62,4750.0,133.9078,133.9078,133.5459,133.573,4750.0
2018-10-30 10:05:00,147.66,147.81,147.51,147.51,11045.0,133.6092,133.7449,133.4735,133.4735,11045.0
2018-10-30 10:10:00,147.53,147.61,147.32,147.6,22508.0,133.4916,133.564,133.3016,133.5549,22508.0
2018-10-30 10:15:00,147.64,147.83,147.47,147.59,35380.0,133.5911,133.763,133.4373,133.5459,35380.0
2018-10-30 10:20:00,147.73,147.8,147.63,147.71,11475.0,133.6726,133.7359,133.5821,133.6545,11475.0
2018-10-30 10:25:00,147.75,147.76,147.38,147.44,11892.0,133.6906,133.6997,133.3559,133.4101,11892.0
2018-10-30 10:30:00,147.43,147.6,147.36,147.54,7086.0,133.4011,133.5549,133.3378,133.5006,7086.0
2018-10-30 10:35:00,147.25,147.25,146.83,146.95,14960.0,133.2382,133.2382,132.8582,132.9668,14960.0
2018-10-30 10:40:00,146.87,146.92,146.56,146.56,7377.0,132.8944,132.9396,132.6139,132.6139,7377.0
2018-10-30 10:45:00,146.58,146.96,146.57,146.91,8702.0,132.632,132.9758,132.6229,132.9306,8702.0
2018-10-30 10:50:00,147.05,147.06,146.61,146.61,7959.0,133.0573,133.0663,132.6591,132.6591,7959.0
2018-10-30 10:55:00,146.63,146.93,146.6,146.74,21675.0,132.6772,132.9487,132.6501,132.7768,21675.0
2018-10-30 11:00:00,146.76,146.95,146.52,146.77,19700.0,132.7949,132.9668,132.5777,132.8039,19700.0
2018-10-30 11:05:00,146.9,147.25,146.9,147.19,13723.0,132.9215,133.2382,132.9215,133.1839,13723.0
2018-10-30 11:10:00,147.17,147.17,146.72,146.78,13906.0,133.1658,133.1658,132.7587,132.813,13906.0
2018-10-30 11:15:00,146.64,146.97,146.62,146.97,10781.0,132.6863,132.9849,132.6682,132.9849,10781.0
2018-10-30 11:20:00,146.96,147.14,146.82,146.93,8808.0,132.9758,133.1387,132.8491,132.9487,8808.0
2018-10-30 11:25:00,146.97,147.5,146.97,147.48,14380.0,132.9849,133.4644,132.9849,133.4463,14380.0
2018-10-30 11:30:00,147.46,147.62,147.4,147.49,6275.0,133.4282,133.573,133.374,133.4554,6275.0
2018-10-30 11:35:00,147.59,147.78,147.56,147.65,7806.0,133.5459,133.7178,133.5187,133.6002,7806.0
2018-10-30 11:40:00,147.63,147.7,147.46,147.6,6075.0,133.5821,133.6454,133.4282,133.5549,6075.0
2018-10-30 11:45:00,147.6,148.03,147.6,148.0,9054.0,133.5549,133.944,133.5549,133.9169,9054.0
2018-10-30 11:50:00,147.98,147.98,147.55,147.61,8297.0,133.8988,133.8988,133.5097,133.564,8297.0
2018-10-30 11:55:00,147.54,147.55,147.31,147.36,9809.0,133.5006,133.5097,133.2925,133.3378,9809.0
2018-10-30 12:00:00,147.41,147.55,147.27,147.48,10745.0,133.383,133.5097,133.2563,133.4463,10745.0
2018-10-30 12:05:00,147.6,147.74,147.44,147.49,10699.0,133.5549,133.6816,133.4101,133.4554,10699.0
2018-10-30 12:10:00,147.54,147.63,147.25,147.33,24355.0,133.5006,133.5821,133.2382,133.3106,24355.0
2018-10-30 12:15:00,147.34,147.49,147.21,147.38,28165.0,133.3197,133.4554,133.202,133.3559,28165.0
2018-10-30 12:20:00,147.43,147.47,147.28,147.47,8855.0,133.4011,133.4373,133.2654,133.4373,8855.0
2018-10-30 12:25:00,147.53,147.55,147.48,147.48,2966.0,133.4916,133.5097,133.4463,133.4463,2966.0
2018-10-30 12:30:00,147.46,147.46,147.1,147.15,26506.0,133.4282,133.4282,133.1025,133.1477,26506.0
2018-10-30 12:35:00,147.16,147.46,147.16,147.44,10097.0,133.1568,133.4282,133.1568,133.4101,10097.0
2018-10-30 12:40:00,147.42,147.43,147.25,147.29,5185.0,133.3921,133.4011,133.2382,133.2744,5185.0
2018-10-30 12:45:00,147.26,147.57,147.24,147.55,11088.0,133.2473,133.5278,133.2292,133.5097,11088.0
2018-10-30 12:50:00,147.56,147.57,147.36,147.37,13805.0,133.5187,133.5278,133.3378,133.3468,13805.0
2018-10-30 12:55:00,147.38,147.38,146.89,146.94,7408.0,133.3559,133.3559,132.9125,132.9577,7408.0
2018-10-30 13:00:00,146.78,147.0,146.77,146.89,10885.0,132.813,133.012,132.8039,132.9125,10885.0
2018-10-30 13:05:00,146.93,146.98,146.91,146.92,9357.0,132.9487,132.9939,132.9306,132.9396,9357.0
2018-10-30 13:10:00,146.92,146.92,146.51,146.54,10949.0,132.9396,132.9396,132.5686,132.5958,10949.0
2018-10-30 13:15:00,146.51,147.0,146.5,146.86,13802.0,132.5686,133.012,132.5596,132.8853,13802.0
2018-10-30 13:20:00,146.84,147.08,146.72,146.86,14617.0,132.8672,133.0844,132.7587,132.8853,14617.0
2018-10-30 13:25:00,146.79,146.79,146.55,146.58,10952.0,132.822,132.822,132.6048,132.632,10952.0
2018-10-30 13:30:00,146.51,146.62,146.29,146.32,14884.0,132.5686,132.6682,132.3696,132.3967,14884.0
2018-10-30 13:35:00,146.31,146.52,146.3,146.52,5985.0,132.3877,132.5777,132.3786,132.5777,5985.0
2018-10-30 13:40:00,146.5,146.96,146.5,146.92,9849.0,132.5596,132.9758,132.5596,132.9396,9849.0
2018-10-30 13:45:00,146.97,147.05,146.85,147.02,10910.0,132.9849,133.0573,132.8763,133.0301,10910.0
2018-10-30 13:50:00,147.0,147.0,146.82,146.83,9439.0,133.012,133.012,132.8491,132.8582,9439.0
2018-10-30 13:55:00,146.86,147.25,146.86,147.18,8727.0,132.8853,133.2382,132.8853,133.1749,8727.0
2018-10-30 14:00:00,147.22,147.29,146.93,146.93,6321.0,133.2111,133.2744,132.9487,132.9487,6321.0
2018-10-30 14:05:00,146.96,146.97,146.65,146.65,14713.0,132.9758,132.9849,132.6953,132.6953,14713.0
2018-10-30 14:10:00,146.57,146.88,146.54,146.78,17312.0,132.6229,132.9034,132.5958,132.813,17312.0
2018-10-30 14:15:00,146.68,146.77,146.61,146.73,6939.0,132.7225,132.8039,132.6591,132.7677,6939.0
2018-10-30 14:20:00,146.77,147.1,146.69,146.99,20103.0,132.8039,133.1025,132.7315,133.003,20103.0
2018-10-30 14:25:00,146.9,147.06,146.69,146.85,19060.0,132.9215,133.0663,132.7315,132.8763,19060.0
2018-10-30 14:30:00,146.74,147.14,146.63,147.13,30429.0,132.7768,133.1387,132.6772,133.1296,30429.0
2018-10-30 14:35:00,147.09,147.12,146.88,146.94,21159.0,133.0935,133.1206,132.9034,132.9577,21159.0
2018-10-30 14:40:00,146.99,147.06,146.81,147.03,15610.0,133.003,133.0663,132.8401,133.0392,15610.0
2018-10-30 14:45:00,147.01,147.07,146.93,147.07,7978.0,133.0211,133.0754,132.9487,133.0754,7978.0
2018-10-30 14:50:00,147.05,147.63,147.03,147.42,52652.0,133.0573,133.5821,133.0392,133.3921,52652.0
2018-10-30 14:55:00,147.47,147.85,147.42,147.71,51275.0,133.4373,133.7811,133.3921,133.6545,51275.0
2018-10-30 15:00:00,147.79,147.81,147.29,147.52,39083.0,133.7268,133.7449,133.2744,133.4825,39083.0
2018-10-30 15:05:00,147.51,147.7,147.45,147.7,25557.0,133.4735,133.6454,133.4192,133.6454,25557.0
2018-10-30 15:10:00,147.7,148.16,147.67,147.87,37843.0,133.6454,134.0616,133.6183,133.7992,37843.0
2018-10-30 15:15:00,148.0,148.09,147.74,147.9,30338.0,133.9169,133.9983,133.6816,133.8264,30338.0
2018-10-30 15:20:00,147.88,147.9,147.66,147.86,27308.0,133.8083,133.8264,133.6092,133.7902,27308.0
2018-10-30 15:25:00,147.84,148.33,147.83,148.19,37576.0,133.7721,134.2155,133.763,134.0888,37576.0
2018-10-30 15:30:00,148.26,148.37,148.02,148.29,53617.0,134.1521,134.2517,133.935,134.1793,53617.0
2018-10-30 15:35:00,148.29,148.34,148.06,148.07,40755.0,134.1793,134.2245,133.9711,133.9802,40755.0
2018-10-30 15:40:00,148.16,148.3,148.05,148.17,37852.0,134.0616,134.1883,133.9621,134.0707,37852.0
2018-10-30 15:45:00,148.18,148.37,148.07,148.29,35318.0,134.0797,134.2517,133.9802,134.1793,35318.0
2018-10-30 15:50:00,148.33,148.66,148.33,148.62,42947.0,134.2155,134.5141,134.2155,134.4779,42947.0
2018-10-30 15:55:00,148.62,148.73,148.46,148.59,92326.0,134.4779,134.5774,134.3331,134.4507,92326.0
2018-10-31 09:30:00,150.2,150.29,150.18,150.23,12253.0,135.9075,135.989,135.8894,135.9347,12253.0
2018-10-31 09:35:00,150.34,150.35,150.07,150.29,2123.0,136.0342,136.0432,135.7899,135.989,2123.0
2018-10-31 09:40:00,150.3,150.49,150.3,150.48,1547.0,135.998,136.1699,135.998,136.1609,1547.0
2018-10-31 09:45:00,150.54,150.54,150.38,150.39,3226.0,136.2152,136.2152,136.0704,136.0794,3226.0
2018-10-31 09:50:00,150.4,150.53,150.38,150.53,5748.0,136.0885,136.2061,136.0704,136.2061,5748.0
2018-10-31 09:55:00,150.47,150.71,150.47,150.7,3328.0,136.1518,136.369,136.1518,136.3599,3328.0
2018-10-31 10:00:00,150.62,150.74,150.58,150.73,4762.0,136.2875,136.3961,136.2514,136.3871,4762.0
2018-10-31 10:05:00,150.56,150.63,150.54,150.62,7995.0,136.2333,136.2966,136.2152,136.2875,7995.0
2018-10-31 10:10:00,150.6,150.62,150.44,150.52,10763.0,136.2695,136.2875,136.1247,136.1971,10763.0
2018-10-31 10:15:00,150.5,150.81,150.5,150.77,12803.0,136.179,136.4595,136.179,136.4233,12803.0
2018-10-31 10:20:00,150.8,151.1,150.8,151.02,8480.0,136.4504,136.7219,136.4504,136.6495,8480.0
2018-10-31 10:25:00,151.01,151.07,150.98,150.99,3390.0,136.6404,136.6947,136.6133,136.6223,3390.0
2018-10-31 10:30:00,151.03,151.21,151.02,151.17,6579.0,136.6585,136.8214,136.6495,136.7852,6579.0
2018-10-31 10:35:00,151.16,151.21,151.08,151.11,19715.0,136.7762,136.8214,136.7038,136.7309,19715.0
2018-10-31 10:40:00,151.1,151.17,151.07,151.12,11609.0,136.7219,136.7852,136.6947,136.74,11609.0
2018-10-31 10:45:00,151.21,151.21,150.76,150.78,38107.0,136.8214,136.8214,136.4142,136.4323,38107.0
2018-10-31 10:50:00,150.78,150.83,150.63,150.73,11160.0,136.4323,136.4776,136.2966,136.3871,11160.0
2018-10-31 10:55:00,150.78,150.78,150.65,150.65,5162.0,136.4323,136.4323,136.3147,136.3147,5162.0
2018-10-31 11:00:00,150.74,150.8,150.44,150.44,12391.0,136.3961,136.4504,136.1247,136.1247,12391.0
2018-10-31 11:05:00,150.47,150.61,150.44,150.58,3105.0,136.1518,136.2785,136.1247,136.2514,3105.0
2018-10-31 11:10:00,150.6,150.66,150.42,150.48,4937.0,136.2695,136.3237,136.1066,136.1609,4937.0
2018-10-31 11:15:00,150.47,150.59,150.44,150.52,4738.0,136.1518,136.2604,136.1247,136.1971,4738.0
2018-10-31 11:20:00,150.54,150.83,150.53,150.83,5342.0,136.2152,136.4776,136.2061,136.4776,5342.0
2018-10-31 11:25:00,150.78,150.91,150.78,150.88,3151.0,136.4323,136.55,136.4323,136.5228,3151.0
2018-10-31 11:30:00,150.87,150.89,150.61,150.63,2700.0,136.5138,136.5319,136.2785,136.2966,2700.0
2018-10-31 11:35:00,150.64,150.75,150.54,150.75,14228.0,136.3056,136.4052,136.2152,136.4052,14228.0
2018-10-31 11:40:00,150.81,150.83,150.34,150.35,8256.0,136.4595,136.4776,136.0342,136.0432,8256.0
2018-10-31 11:45:00,150.33,150.52,150.33,150.37,2139.0,136.0251,136.1971,136.0251,136.0613,2139.0
2018-10-31 11:50:00,150.4,150.6,150.4,150.59,17152.0,136.0885,136.2695,136.0885,136.2604,17152.0
2018-10-31 11:55:00,150.58,150.59,150.37,150.54,26833.0,136.2514,136.2604,136.0613,136.2152,26833.0
2018-10-31 12:00:00,150.62,150.62,150.16,150.17,5403.0,136.2875,136.2875,135.8713,135.8804,5403.0
2018-10-31 12:05:00,150.15,150.26,150.09,150.26,9097.0,135.8623,135.9618,135.808,135.9618,9097.0
2018-10-31 12:10:00,150.23,150.38,150.23,150.36,7886.0,135.9347,136.0704,135.9347,136.0523,7886.0
2018-10-31 12:15:00,150.41,150.42,150.27,150.39,6320.0,136.0975,136.1066,135.9709,136.0794,6320.0
2018-10-31 12:20:00,150.32,150.56,150.32,150.55,11369.0,136.0161,136.2333,136.0161,136.2242,11369.0
2018-10-31 12:25:00,150.52,150.64,150.47,150.47,38062.0,136.1971,136.3056,136.1518,136.1518,38062.0
2018-10-31 12:30:00,150.47,150.53,150.4,150.49,12798.0,136.1518,136.2061,136.0885,136.1699,12798.0
2018-10-31 12:35:00,150.61,150.7,150.57,150.68,4916.0,136.2785,136.3599,136.2423,136.3418,4916.0
2018-10-31 12:40:00,150.64,150.85,150.6,150.77,12352.0,136.3056,136.4957,136.2695,136.4233,12352.0
2018-10-31 12:45:00,150.75,150.88,150.74,150.76,5597.0,136.4052,136.5228,136.3961,136.4142,5597.0
2018-10-31 12:50:00,150.79,150.84,150.73,150.84,7271.0,136.4414,136.4866,136.3871,136.4866,7271.0
2018-10-31 12:55:00,150.88,151.03,150.88,151.03,4691.0,136.5228,136.6585,136.5228,136.6585,4691.0
2018-10-31 13:00:00,150.99,151.0,150.91,150.93,3329.0,136.6223,136.6314,136.55,136.5681,3329.0
2018-10-31 13:05:00,150.96,151.02,150.95,150.98,4655.0,136.5952,136.6495,136.5861,136.6133,4655.0
2018-10-31 13:10:00,151.03,151.31,151.02,151.2,6935.0,136.6585,136.9119,136.6495,136.8124,6935.0
2018-10-31 13:15:00,151.21,151.29,151.19,151.25,8832.0,136.8214,136.8938,136.8033,136.8576,8832.0
2018-10-31 13:20:00,151.26,151.35,151.21,151.27,8837.0,136.8666,136.9481,136.8214,136.8757,8837.0
2018-10-31 13:25:00,151.16,151.17,151.07,151.07,1346.0,136.7762,136.7852,136.6947,136.6947,1346.0
2018-10-31 13:30:00,151.07,151.07,150.99,151.03,2635.0,136.6947,136.6947,136.6223,136.6585,2635.0
2018-10-31 13:35:00,150.99,151.02,150.91,150.94,3537.0,136.6223,136.6495,136.55,136.5771,3537.0
2018-10-31 13:40:00,150.97,151.24,150.96,151.24,5957.0,136.6042,136.8486,136.5952,136.8486,5957.0
2018-10-31 13:45:00,151.33,151.34,151.17,151.25,3479.0,136.93,136.939,136.7852,136.8576,3479.0
2018-10-31 13:50:00,151.18,151.24,151.16,151.21,22984.0,136.7943,136.8486,136.7762,136.8214,22984.0
2018-10-31 13:55:00,151.24,151.24,151.16,151.17,2806.0,136.8486,136.8486,136.7762,136.7852,2806.0
2018-10-31 14:00:00,151.16,151.31,151.03,151.28,10633.0,136.7762,136.9119,136.6585,136.8847,10633.0
2018-10-31 14:05:00,151.4,151.41,151.24,151.27,4171.0,136.9933,137.0024,136.8486,136.8757,4171.0
2018-10-31 14:10:00,151.34,151.47,151.33,151.44,7130.0,136.939,137.0567,136.93,137.0295,7130.0
2018-10-31 14:15:00,151.46,151.59,151.43,151.5,4265.0,137.0476,137.1652,137.0205,137.0838,4265.0
2018-10-31 14:20:00,151.48,151.51,151.37,151.43,10416.0,137.0657,137.0929,136.9662,137.0205,10416.0
2018-10-31 14:25:00,151.36,151.49,151.34,151.49,5812.0,136.9571,137.0748,136.939,137.0748,5812.0
2018-10-31 14:30:00,151.39,151.5,151.37,151.45,15019.0,136.9843,137.0838,136.9662,137.0386,15019.0
2018-10-31 14:35:00,151.33,151.37,151.26,151.34,50471.0,136.93,136.9662,136.8666,136.939,50471.0
2018-10-31 14:40:00,151.33,151.54,151.33,151.36,7916.0,136.93,137.12,136.93,136.9571,7916.0
2018-10-31 14:45:00,151.41,151.41,151.25,151.25,10266.0,137.0024,137.0024,136.8576,136.8576,10266.0
2018-10-31 14:50:00,151.2,151.36,151.18,151.3,16304.0,136.8124,136.9571,136.7943,136.9028,16304.0
2018-10-31 14:55:00,151.39,151.48,151.34,151.43,4569.0,136.9843,137.0657,136.939,137.0205,4569.0
2018-10-31 15:00:00,151.43,151.61,151.37,151.53,7219.0,137.0205,137.1833,136.9662,137.111,7219.0
2018-10-31 15:05:00,151.57,151.59,151.37,151.39,11403.0,137.1472,137.1652,136.9662,136.9843,11403.0
2018-10-31 15:10:00,151.36,151.53,151.32,151.47,11065.0,136.9571,137.111,136.9209,137.0567,11065.0
2018-10-31 15:15:00,151.52,151.58,151.41,151.42,20949.0,137.1019,137.1562,137.0024,137.0114,20949.0
2018-10-31 15:20:00,151.4,151.47,151.06,151.23,33698.0,136.9933,137.0567,136.6857,136.8395,33698.0
2018-10-31 15:25:00,151.19,151.19,150.98,151.16,14721.0,136.8033,136.8033,136.6133,136.7762,14721.0
2018-10-31 15:30:00,151.18,151.24,150.92,151.01,17952.0,136.7943,136.8486,136.559,136.6404,17952.0
2018-10-31 15:35:00,151.0,151.04,150.64,150.64,35673.0,136.6314,136.6676,136.3056,136.3056,35673.0
2018-10-31 15:40:00,150.69,150.89,150.63,150.65,6684.0,136.3509,136.5319,136.2966,136.3147,6684.0
2018-10-31 15:45:00,150.61,150.77,150.32,150.34,21492.0,136.2785,136.4233,136.0161,136.0342,21492.0
2018-10-31 15:50:00,150.34,150.47,150.34,150.36,18152.0,136.0342,136.1518,136.0342,136.0523,18152.0
2018-10-31 15:55:00,150.37,150.5,150.14,150.24,387595.0,136.0613,136.179,135.8532,135.9437,387595.0
2018-11-01 09:30:00,150.73,150.94,150.4,150.85,6092.0,136.3871,136.5771,136.0885,136.4957,6092.0
2018-11-01 09:35:00,150.86,151.1,150.86,151.1,4296.0,136.5047,136.7219,136.5047,136.7219,4296.0
2018-11-01 09:40:00,151.03,151.05,150.82,150.9,3052.0,136.6585,136.6766,136.4685,136.5409,3052.0
2018-11-01 09:45:00,150.9,150.9,150.45,150.53,9911.0,136.5409,136.5409,136.1337,136.2061,9911.0
2018-11-01 09:50:00,150.45,150.93,150.39,150.87,24564.0,136.1337,136.5681,136.0794,136.5138,24564.0
2018-11-01 09:55:00,150.91,150.94,150.59,150.63,14553.0,136.55,136.5771,136.2604,136.2966,14553.0
2018-11-01 10:00:00,150.6,150.6,150.33,150.4,17517.0,136.2695,136.2695,136.0251,136.0885,17517.0
2018-11-01 10:05:00,150.36,150.56,150.11,150.47,21606.0,136.0523,136.2333,135.8261,136.1518,21606.0
2018-11-01 10:10:00,150.53,151.04,150.53,150.82,7546.0,136.2061,136.6676,136.2061,136.4685,7546.0
2018-11-01 10:15:00,150.87,150.95,150.73,150.75,8747.0,136.5138,136.5861,136.3871,136.4052,8747.0
2018-11-01 10:20:00,150.77,150.88,150.57,150.8,2928.0,136.4233,136.5228,136.2423,136.4504,2928.0
2018-11-01 10:25:00,150.87,150.98,150.82,150.87,4359.0,136.5138,136.6133,136.4685,136.5138,4359.0
2018-11-01 10:30:00,150.94,151.31,150.87,151.23,11227.0,136.5771,136.9119,136.5138,136.8395,11227.0
2018-11-01 10:35:00,151.26,151.41,151.2,151.25,7469.0,136.8666,137.0024,136.8124,136.8576,7469.0
2018-11-01 10:40:00,151.27,151.28,151.13,151.25,2550.0,136.8757,136.8847,136.749,136.8576,2550.0
2018-11-01 10:45:00,151.22,151.36,151.22,151.3,3851.0,136.8305,136.9571,136.8305,136.9028,3851.0
2018-11-01 10:50:00,151.32,151.45,151.27,151.27,4492.0,136.9209,137.0386,136.8757,136.8757,4492.0
2018-11-01 10:55:00,151.2,151.37,151.16,151.37,9655.0,136.8124,136.9662,136.7762,136.9662,9655.0
2018-11-01 11:00:00,151.42,151.48,151.08,151.18,5612.0,137.0114,137.0657,136.7038,136.7943,5612.0
2018-11-01 11:05:00,151.21,151.39,151.16,151.22,9005.0,136.8214,136.9843,136.7762,136.8305,9005.0
2018-11-01 11:10:00,151.18,151.46,151.18,151.36,7509.0,136.7943,137.0476,136.7943,136.9571,7509.0
2018-11-01 11:15:00,151.37,151.46,151.21,151.44,4723.0,136.9662,137.0476,136.8214,137.0295,4723.0
2018-11-01 11:20:00,151.44,151.57,151.37,151.56,13400.0,137.0295,137.1472,136.9662,137.1381,13400.0
2018-11-01 11:25:00,151.54,151.59,151.47,151.53,7431.0,137.12,137.1652,137.0567,137.111,7431.0
2018-11-01 11:30:00,151.63,151.64,151.4,151.44,6168.0,137.2014,137.2105,136.9933,137.0295,6168.0
2018-11-01 11:35:00,151.42,151.53,151.33,151.46,15519.0,137.0114,137.111,136.93,137.0476,15519.0
2018-11-01 11:40:00,151.5,151.56,151.38,151.47,7236.0,137.0838,137.1381,136.9752,137.0567,7236.0
2018-11-01 11:45:00,151.51,151.56,151.31,151.41,5450.0,137.0929,137.1381,136.9119,137.0024,5450.0
2018-11-01 11:50:00,151.47,151.51,151.32,151.51,62481.0,137.0567,137.0929,136.9209,137.0929,62481.0
2018-11-01 11:55:00,151.55,151.59,151.32,151.32,4400.0,137.1291,137.1652,136.9209,136.9209,4400.0
2018-11-01 12:00:00,151.36,151.36,151.23,151.28,4320.0,136.9571,136.9571,136.8395,136.8847,4320.0
2018-11-01 12:05:00,151.32,151.51,151.29,151.5,3840.0,136.9209,137.0929,136.8938,137.0838,3840.0
2018-11-01 12:10:00,151.48,151.49,151.4,151.44,4393.0,137.0657,137.0748,136.9933,137.0295,4393.0
2018-11-01 12:15:00,151.47,151.47,151.15,151.15,5570.0,137.0567,137.0567,136.7671,136.7671,5570.0
2018-11-01 12:20:00,151.18,151.28,151.18,151.23,2260.0,136.7943,136.8847,136.7943,136.8395,2260.0
2018-11-01 12:25:00,151.26,151.35,151.16,151.29,2897.0,136.8666,136.9481,136.7762,136.8938,2897.0
2018-11-01 12:30:00,151.29,151.44,151.29,151.42,9650.0,136.8938,137.0295,136.8938,137.0114,9650.0
2018-11-01 12:35:00,151.42,151.42,151.31,151.39,5819.0,137.0114,137.0114,136.9119,136.9843,5819.0
2018-11-01 12:40:00,151.36,151.43,151.34,151.4,4899.0,136.9571,137.0205,136.939,136.9933,4899.0
2018-11-01 12:45:00,151.43,151.43,151.27,151.4,10526.0,137.0205,137.0205,136.8757,136.9933,10526.0
2018-11-01 12:50:00,151.43,151.55,151.43,151.53,4146.0,137.0205,137.1291,137.0205,137.111,4146.0
2018-11-01 12:55:00,151.5,151.62,151.48,151.62,7075.0,137.0838,137.1924,137.0657,137.1924,7075.0
2018-11-01 13:00:00,151.64,151.65,151.55,151.59,8575.0,137.2105,137.2195,137.1291,137.1652,8575.0
2018-11-01 13:05:00,151.58,151.6,151.39,151.41,7488.0,137.1562,137.1743,136.9843,137.0024,7488.0
2018-11-01 13:10:00,151.4,151.6,151.4,151.57,5407.0,136.9933,137.1743,136.9933,137.1472,5407.0
2018-11-01 13:15:00,151.54,151.63,151.49,151.63,6023.0,137.12,137.2014,137.0748,137.2014,6023.0
2018-11-01 13:20:00,151.62,151.65,151.58,151.61,6480.0,137.1924,137.2195,137.1562,137.1833,6480.0
2018-11-01 13:25:00,151.64,151.78,151.61,151.75,9176.0,137.2105,137.3372,137.1833,137.31,9176.0
2018-11-01 13:30:00,151.78,151.78,151.65,151.72,5544.0,137.3372,137.3372,137.2195,137.2829,5544.0
2018-11-01 13:35:00,151.74,151.75,151.6,151.63,17329.0,137.301,137.31,137.1743,137.2014,17329.0
2018-11-01 13:40:00,151.63,151.76,151.62,151.73,8298.0,137.2014,137.3191,137.1924,137.2919,8298.0
2018-11-01 13:45:00,151.71,151.78,151.5,151.55,20991.0,137.2738,137.3372,137.0838,137.1291,20991.0
2018-11-01 13:50:00,151.53,151.63,151.49,151.58,7743.0,137.111,137.2014,137.0748,137.1562,7743.0
2018-11-01 13:55:00,151.57,151.67,151.51,151.57,5112.0,137.1472,137.2376,137.0929,137.1472,5112.0
2018-11-01 14:00:00,151.59,151.6,151.45,151.58,3731.0,137.1652,137.1743,137.0386,137.1562,3731.0
2018-11-01 14:05:00,151.56,151.57,151.37,151.43,6772.0,137.1381,137.1472,136.9662,137.0205,6772.0
2018-11-01 14:10:00,151.41,151.5,151.41,151.43,7667.0,137.0024,137.0838,137.0024,137.0205,7667.0
2018-11-01 14:15:00,151.44,151.62,151.44,151.57,7784.0,137.0295,137.1924,137.0295,137.1472,7784.0
2018-11-01 14:20:00,151.59,151.72,151.59,151.72,5986.0,137.1652,137.2829,137.1652,137.2829,5986.0
2018-11-01 14:25:00,151.74,151.76,151.65,151.7,5979.0,137.301,137.3191,137.2195,137.2648,5979.0
2018-11-01 14:30:00,151.68,151.7,151.51,151.57,13078.0,137.2467,137.2648,137.0929,137.1472,13078.0
2018-11-01 14:35:00,151.56,151.64,151.52,151.55,5736.0,137.1381,137.2105,137.1019,137.1291,5736.0
2018-11-01 14:40:00,151.54,151.59,151.48,151.56,4893.0,137.12,137.1652,137.0657,137.1381,4893.0
2018-11-01 14:45:00,151.59,151.73,151.59,151.73,4665.0,137.1652,137.2919,137.1652,137.2919,4665.0
2018-11-01 14:50:00,151.73,151.73,151.61,151.68,5102.0,137.2919,137.2919,137.1833,137.2467,5102.0
2018-11-01 14:55:00,151.7,151.8,151.7,151.76,16836.0,137.2648,137.3553,137.2648,137.3191,16836.0
2018-11-01 15:00:00,151.74,151.75,151.65,151.68,7867.0,137.301,137.31,137.2195,137.2467,7867.0
2018-11-01 15:05:00,151.69,151.71,151.58,151.71,6049.0,137.2557,137.2738,137.1562,137.2738,6049.0
2018-11-01 15:10:00,151.7,151.78,151.64,151.73,3770.0,137.2648,137.3372,137.2105,137.2919,3770.0
2018-11-01 15:15:00,151.74,151.74,151.66,151.7,15020.0,137.301,137.301,137.2286,137.2648,15020.0
2018-11-01 15:20:00,151.71,151.71,151.6,151.69,6480.0,137.2738,137.2738,137.1743,137.2557,6480.0
2018-11-01 15:25:00,151.71,151.85,151.7,151.84,6043.0,137.2738,137.4005,137.2648,137.3915,6043.0
2018-11-01 15:30:00,151.83,151.83,151.67,151.73,20664.0,137.3824,137.3824,137.2376,137.2919,20664.0
2018-11-01 15:35:00,151.79,151.84,151.75,151.84,13016.0,137.3462,137.3915,137.31,137.3915,13016.0
2018-11-01 15:40:00,151.82,152.08,151.78,152.08,11663.0,137.3734,137.6086,137.3372,137.6086,11663.0
2018-11-01 15:45:00,152.05,152.05,151.91,151.99,12445.0,137.5815,137.5815,137.4548,137.5272,12445.0
2018-11-01 15:50:00,151.95,152.05,151.9,151.9,18033.0,137.491,137.5815,137.4457,137.4457,18033.0
2018-11-01 15:55:00,151.92,152.04,151.83,151.95,67808.0,137.4638,137.5724,137.3824,137.491,67808.0
2018-11-02 09:30:00,152.65,152.65,152.44,152.58,21635.0,138.1244,138.1244,137.9344,138.061,21635.0
2018-11-02 09:35:00,152.55,152.78,152.55,152.76,3978.0,138.0339,138.242,138.0339,138.2239,3978.0
2018-11-02 09:40:00,152.72,152.86,152.67,152.86,2346.0,138.1877,138.3144,138.1425,138.3144,2346.0
2018-11-02 09:45:00,152.83,152.89,152.82,152.85,3000.0,138.2873,138.3415,138.2782,138.3054,3000.0
2018-11-02 09:50:00,152.81,152.84,152.53,152.57,7651.0,138.2692,138.2963,138.0158,138.052,7651.0
2018-11-02 09:55:00,152.4,152.4,152.38,152.38,800.0,137.8982,137.8982,137.8801,137.8801,800.0
2018-11-02 10:00:00,152.48,152.48,152.18,152.18,5174.0,137.9706,137.9706,137.6991,137.6991,5174.0
2018-11-02 10:05:00,152.23,152.26,152.14,152.26,1718.0,137.7443,137.7715,137.6629,137.7715,1718.0
2018-11-02 10:10:00,152.28,152.29,152.24,152.24,4390.0,137.7896,137.7986,137.7534,137.7534,4390.0
2018-11-02 10:15:00,152.22,152.4,152.21,152.39,1900.0,137.7353,137.8982,137.7263,137.8891,1900.0
2018-11-02 10:20:00,152.35,152.36,152.05,152.05,2200.0,137.8529,137.862,137.5815,137.5815,2200.0
2018-11-02 10:25:00,152.0,152.0,151.8,151.8,1811.0,137.5362,137.5362,137.3553,137.3553,1811.0
2018-11-02 10:30:00,151.7,151.78,151.62,151.63,4590.0,137.2648,137.3372,137.1924,137.2014,4590.0
2018-11-02 10:35:00,151.49,151.63,151.34,151.34,2135.0,137.0748,137.2014,136.939,136.939,2135.0
2018-11-02 10:40:00,151.03,151.33,151.03,151.3,500.0,136.6585,136.93,136.6585,136.9028,500.0
2018-11-02 10:45:00,151.41,151.42,151.27,151.33,526.0,137.0024,137.0114,136.8757,136.93,526.0
2018-11-02 10:50:00,151.34,151.53,151.33,151.47,6349.0,136.939,137.111,136.93,137.0567,6349.0
2018-11-02 10:55:00,151.44,151.68,151.34,151.59,14236.0,137.0295,137.2467,136.939,137.1652,14236.0
2018-11-02 11:00:00,151.58,151.6,151.26,151.26,3759.0,137.1562,137.1743,136.8666,136.8666,3759.0
2018-11-02 11:05:00,151.23,151.23,151.17,151.17,300.0,136.8395,136.8395,136.7852,136.7852,300.0
2018-11-02 11:10:00,151.43,151.54,151.19,151.19,8388.0,137.0205,137.12,136.8033,136.8033,8388.0
2018-11-02 11:15:00,151.25,151.26,151.0,151.12,4419.0,136.8576,136.8666,136.6314,136.74,4419.0
2018-11-02 11:20:00,150.88,151.05,150.79,150.95,4008.0,136.5228,136.6766,136.4414,136.5861,4008.0
2018-11-02 11:25:00,151.02,151.08,150.79,150.89,14982.0,136.6495,136.7038,136.4414,136.5319,14982.0
2018-11-02 11:30:00,151.13,151.17,151.07,151.12,6151.0,136.749,136.7852,136.6947,136.74,6151.0
2018-11-02 11:35:00,151.04,151.04,150.86,151.04,1734.0,136.6676,136.6676,136.5047,136.6676,1734.0
2018-11-02 11:40:00,151.06,151.06,150.87,150.91,7073.0,136.6857,136.6857,136.5138,136.55,7073.0
2018-11-02 11:45:00,150.79,150.81,150.73,150.77,473.0,136.4414,136.4595,136.3871,136.4233,473.0
2018-11-02 11:50:00,150.87,150.93,150.79,150.87,7456.0,136.5138,136.5681,136.4414,136.5138,7456.0
2018-11-02 11:55:00,150.8,151.13,150.8,151.12,1353.0,136.4504,136.749,136.4504,136.74,1353.0
2018-11-02 12:00:00,151.08,151.16,150.95,151.01,14590.0,136.7038,136.7762,136.5861,136.6404,14590.0
2018-11-02 12:05:00,151.02,151.07,150.87,150.87,4950.0,136.6495,136.6947,136.5138,136.5138,4950.0
2018-11-02 12:10:00,150.82,150.86,150.82,150.84,1244.0,136.4685,136.5047,136.4685,136.4866,1244.0
2018-11-02 12:15:00,150.83,151.0,150.83,150.94,7086.0,136.4776,136.6314,136.4776,136.5771,7086.0
2018-11-02 12:20:00,150.91,150.91,150.76,150.76,2137.0,136.55,136.55,136.4142,136.4142,2137.0
2018-11-02 12:25:00,150.8,150.95,150.8,150.95,1204.0,136.4504,136.5861,136.4504,136.5861,1204.0
2018-11-02 12:30:00,150.95,150.97,150.54,150.54,9977.0,136.5861,136.6042,136.2152,136.2152,9977.0
2018-11-02 12:35:00,150.54,150.54,150.31,150.39,8254.0,136.2152,136.2152,136.007,136.0794,8254.0
2018-11-02 12:40:00,150.36,150.53,150.36,150.43,3593.0,136.0523,136.2061,136.0523,136.1156,3593.0
2018-11-02 12:45:00,150.45,150.45,150.31,150.4,2941.0,136.1337,136.1337,136.007,136.0885,2941.0
2018-11-02 12:50:00,150.36,150.36,150.07,150.11,1115.0,136.0523,136.0523,135.7899,135.8261,1115.0
2018-11-02 12:55:00,149.98,150.15,149.94,150.15,8045.0,135.7084,135.8623,135.6723,135.8623,8045.0
2018-11-02 13:00:00,150.08,150.09,149.94,149.97,13426.0,135.7989,135.808,135.6723,135.6994,13426.0
2018-11-02 13:05:00,149.91,150.16,149.82,150.16,6251.0,135.6451,135.8713,135.5637,135.8713,6251.0
2018-11-02 13:10:00,150.18,150.4,150.17,150.4,23441.0,135.8894,136.0885,135.8804,136.0885,23441.0
2018-11-02 13:15:00,150.45,150.48,150.36,150.41,2326.0,136.1337,136.1609,136.0523,136.0975,2326.0
2018-11-02 13:20:00,150.56,150.57,150.43,150.51,5696.0,136.2333,136.2423,136.1156,136.188,5696.0
2018-11-02 13:25:00,150.51,150.54,150.37,150.48,7870.0,136.188,136.2152,136.0613,136.1609,7870.0
2018-11-02 13:30:00,150.5,150.52,150.44,150.44,5334.0,136.179,136.1971,136.1247,136.1247,5334.0
2018-11-02 13:35:00,150.48,150.48,150.36,150.45,4407.0,136.1609,136.1609,136.0523,136.1337,4407.0
2018-11-02 13:40:00,150.4,150.75,150.38,150.67,7536.0,136.0885,136.4052,136.0704,136.3328,7536.0
2018-11-02 13:45:00,150.67,150.77,150.6,150.76,1781.0,136.3328,136.4233,136.2695,136.4142,1781.0
2018-11-02 13:50:00,150.69,150.69,150.52,150.52,2614.0,136.3509,136.3509,136.1971,136.1971,2614.0
2018-11-02 13:55:00,150.57,150.57,150.46,150.51,4340.0,136.2423,136.2423,136.1428,136.188,4340.0
2018-11-02 14:00:00,150.52,150.53,150.33,150.33,2365.0,136.1971,136.2061,136.0251,136.0251,2365.0
2018-11-02 14:05:00,150.3,150.3,150.21,150.22,3951.0,135.998,135.998,135.9166,135.9256,3951.0
2018-11-02 14:10:00,150.2,150.2,150.05,150.05,1828.0,135.9075,135.9075,135.7718,135.7718,1828.0
2018-11-02 14:15:00,150.12,150.3,150.09,150.3,643.0,135.8351,135.998,135.808,135.998,643.0
2018-11-02 14:20:00,150.24,150.27,150.08,150.12,5387.0,135.9437,135.9709,135.7989,135.8351,5387.0
2018-11-02 14:25:00,150.08,151.36,150.08,151.29,30012.0,135.7989,136.9571,135.7989,136.8938,30012.0
2018-11-02 14:30:00,151.19,151.19,150.8,150.95,34002.0,136.8033,136.8033,136.4504,136.5861,34002.0
2018-11-02 14:35:00,150.96,150.96,150.68,150.68,5719.0,136.5952,136.5952,136.3418,136.3418,5719.0
2018-11-02 14:40:00,150.65,150.98,150.65,150.84,17315.0,136.3147,136.6133,136.3147,136.4866,17315.0
2018-11-02 14:45:00,150.81,150.84,150.76,150.83,3081.0,136.4595,136.4866,136.4142,136.4776,3081.0
2018-11-02 14:50:00,150.83,150.91,150.81,150.89,4876.0,136.4776,136.55,136.4595,136.5319,4876.0
2018-11-02 14:55:00,150.92,150.96,150.82,150.86,17954.0,136.559,136.5952,136.4685,136.5047,17954.0
2018-11-02 15:00:00,150.98,151.0,150.53,150.68,2100.0,136.6133,136.6314,136.2061,136.3418,2100.0
2018-11-02 15:05:00,150.67,150.78,150.64,150.78,5023.0,136.3328,136.4323,136.3056,136.4323,5023.0
2018-11-02 15:10:00,150.73,151.18,150.73,151.04,8926.0,136.3871,136.7943,136.3871,136.6676,8926.0
2018-11-02 15:15:00,151.05,151.05,150.88,150.93,1900.0,136.6766,136.6766,136.5228,136.5681,1900.0
2018-11-02 15:20:00,150.95,151.11,150.95,151.11,10561.0,136.5861,136.7309,136.5861,136.7309,10561.0
2018-11-02 15:25:00,151.15,151.15,150.93,150.93,5084.0,136.7671,136.7671,136.5681,136.5681,5084.0
2018-11-02 15:30:00,150.97,150.97,150.8,150.84,3823.0,136.6042,136.6042,136.4504,136.4866,3823.0
2018-11-02 15:35:00,150.84,150.96,150.76,150.96,1131.0,136.4866,136.5952,136.4142,136.5952,1131.0
2018-11-02 15:40:00,151.02,151.08,150.99,150.99,6144.0,136.6495,136.7038,136.6223,136.6223,6144.0
2018-11-02 15:45:00,151.11,151.11,150.9,151.0,3359.0,136.7309,136.7309,136.5409,136.6314,3359.0
2018-11-02 15:50:00,151.03,151.13,151.02,151.05,2101.0,136.6585,136.749,136.6495,136.6766,2101.0
2018-11-02 15:55:00,151.07,151.15,150.84,151.01,26425.0,136.6947,136.7671,136.4866,136.6404,26425.0
2018-11-05 09:30:00,151.35,151.63,151.32,151.54,18613.0,136.9481,137.2014,136.9209,137.12,18613.0
2018-11-05 09:35:00,151.66,151.66,151.57,151.57,1262.0,137.2286,137.2286,137.1472,137.1472,1262.0
2018-11-05 09:40:00,151.52,151.54,151.29,151.29,6512.0,137.1019,137.12,136.8938,136.8938,6512.0
2018-11-05 09:45:00,151.32,151.41,151.28,151.3,5750.0,136.9209,137.0024,136.8847,136.9028,5750.0
2018-11-05 09:50:00,151.32,151.48,151.32,151.35,5937.0,136.9209,137.0657,136.9209,136.9481,5937.0
2018-11-05 09:55:00,151.37,151.43,151.14,151.14,24613.0,136.9662,137.0205,136.7581,136.7581,24613.0
2018-11-05 10:00:00,151.22,151.23,151.01,151.08,6456.0,136.8305,136.8395,136.6404,136.7038,6456.0
2018-11-05 10:05:00,151.12,151.13,150.97,150.97,9284.0,136.74,136.749,136.6042,136.6042,9284.0
2018-11-05 10:10:00,150.97,150.97,150.76,150.88,13772.0,136.6042,136.6042,136.4142,136.5228,13772.0
2018-11-05 10:15:00,150.82,150.92,150.8,150.9,4166.0,136.4685,136.559,136.4504,136.5409,4166.0
2018-11-05 10:20:00,150.92,150.92,150.75,150.81,4506.0,136.559,136.559,136.4052,136.4595,4506.0
2018-11-05 10:25:00,150.87,151.05,150.79,150.98,10626.0,136.5138,136.6766,136.4414,136.6133,10626.0
2018-11-05 10:30:00,150.98,151.3,150.98,151.22,6337.0,136.6133,136.9028,136.6133,136.8305,6337.0
2018-11-05 10:35:00,151.19,151.25,151.08,151.11,9798.0,136.8033,136.8576,136.7038,136.7309,9798.0
2018-11-05 10:40:00,151.13,151.31,151.09,151.24,15773.0,136.749,136.9119,136.7128,136.8486,15773.0
2018-11-05 10:45:00,151.17,151.18,151.03,151.11,5882.0,136.7852,136.7943,136.6585,136.7309,5882.0
2018-11-05 10:50:00,151.13,151.35,151.11,151.35,20970.0,136.749,136.9481,136.7309,136.9481,20970.0
2018-11-05 10:55:00,151.32,151.6,151.32,151.55,40078.0,136.9209,137.1743,136.9209,137.1291,40078.0
2018-11-05 11:00:00,151.54,151.61,151.42,151.55,52633.0,137.12,137.1833,137.0114,137.1291,52633.0
2018-11-05 11:05:00,151.56,151.65,151.52,151.52,9305.0,137.1381,137.2195,137.1019,137.1019,9305.0
2018-11-05 11:10:00,151.5,151.54,151.43,151.45,11615.0,137.0838,137.12,137.0205,137.0386,11615.0
2018-11-05 11:15:00,151.44,151.48,151.42,151.45,10941.0,137.0295,137.0657,137.0114,137.0386,10941.0
2018-11-05 11:20:00,151.43,151.45,151.26,151.32,17210.0,137.0205,137.0386,136.8666,136.9209,17210.0
2018-11-05 11:25:00,151.31,151.32,151.26,151.26,10464.0,136.9119,136.9209,136.8666,136.8666,10464.0
2018-11-05 11:30:00,151.25,151.25,151.14,151.18,12788.0,136.8576,136.8576,136.7581,136.7943,12788.0
2018-11-05 11:35:00,151.17,151.27,151.17,151.21,6462.0,136.7852,136.8757,136.7852,136.8214,6462.0
2018-11-05 11:40:00,151.24,151.36,151.17,151.17,5000.0,136.8486,136.9571,136.7852,136.7852,5000.0
2018-11-05 11:45:00,151.12,151.24,151.11,151.24,8036.0,136.74,136.8486,136.7309,136.8486,8036.0
2018-11-05 11:50:00,151.25,151.47,151.25,151.43,5919.0,136.8576,137.0567,136.8576,137.0205,5919.0
2018-11-05 11:55:00,151.39,151.52,151.37,151.45,6800.0,136.9843,137.1019,136.9662,137.0386,6800.0
2018-11-05 12:00:00,151.49,151.51,151.39,151.39,3190.0,137.0748,137.0929,136.9843,136.9843,3190.0
2018-11-05 12:05:00,151.41,151.42,151.31,151.31,5084.0,137.0024,137.0114,136.9119,136.9119,5084.0
2018-11-05 12:10:00,151.31,151.42,151.27,151.42,3881.0,136.9119,137.0114,136.8757,137.0114,3881.0
2018-11-05 12:15:00,151.36,151.42,151.23,151.28,4011.0,136.9571,137.0114,136.8395,136.8847,4011.0
2018-11-05 12:20:00,151.29,151.44,151.28,151.43,7748.0,136.8938,137.0295,136.8847,137.0205,7748.0
2018-11-05 12:25:00,151.41,151.43,151.34,151.34,6653.0,137.0024,137.0205,136.939,136.939,6653.0
2018-11-05 12:30:00,151.35,151.38,151.27,151.29,5014.0,136.9481,136.9752,136.8757,136.8938,5014.0
2018-11-05 12:35:00,151.27,151.27,151.2,151.21,5227.0,136.8757,136.8757,136.8124,136.8214,5227.0
2018-11-05 12:40:00,151.2,151.2,151.14,151.16,8861.0,136.8124,136.8124,136.7581,136.7762,8861.0
2018-11-05 12:45:00,151.15,151.17,151.08,151.09,11449.0,136.7671,136.7852,136.7038,136.7128,11449.0
2018-11-05 12:50:00,151.14,151.18,151.11,151.13,6705.0,136.7581,136.7943,136.7309,136.749,6705.0
2018-11-05 12:55:00,151.14,151.22,151.14,151.19,8562.0,136.7581,136.8305,136.7581,136.8033,8562.0
2018-11-05 13:00:00,151.22,151.24,151.18,151.23,12455.0,136.8305,136.8486,136.7943,136.8395,12455.0
2018-11-05 13:05:00,151.23,151.26,151.18,151.26,5300.0,136.8395,136.8666,136.7943,136.8666,5300.0
2018-11-05 13:10:00,151.27,151.3,151.16,151.29,6143.0,136.8757,136.9028,136.7762,136.8938,6143.0
2018-11-05 13:15:00,151.3,151.36,151.22,151.31,17774.0,136.9028,136.9571,136.8305,136.9119,17774.0
2018-11-05 13:20:00,151.31,151.38,151.27,151.36,5698.0,136.9119,136.9752,136.8757,136.9571,5698.0
2018-11-05 13:25:00,151.33,151.37,151.31,151.32,3469.0,136.93,136.9662,136.9119,136.9209,3469.0
2018-11-05 13:30:00,151.32,151.41,151.28,151.32,13593.0,136.9209,137.0024,136.8847,136.9209,13593.0
2018-11-05 13:35:00,151.33,151.52,151.32,151.5,6121.0,136.93,137.1019,136.9209,137.0838,6121.0
2018-11-05 13:40:00,151.5,151.51,151.43,151.45,6188.0,137.0838,137.0929,137.0205,137.0386,6188.0
2018-11-05 13:45:00,151.44,151.49,151.41,151.48,3904.0,137.0295,137.0748,137.0024,137.0657,3904.0
2018-11-05 13:50:00,151.47,151.56,151.43,151.55,8543.0,137.0567,137.1381,137.0205,137.1291,8543.0
2018-11-05 13:55:00,151.54,151.59,151.54,151.55,7093.0,137.12,137.1652,137.12,137.1291,7093.0
2018-11-05 14:00:00,151.54,151.56,151.43,151.43,17026.0,137.12,137.1381,137.0205,137.0205,17026.0
2018-11-05 14:05:00,151.44,151.53,151.42,151.53,6375.0,137.0295,137.111,137.0114,137.111,6375.0
2018-11-05 14:10:00,151.49,151.58,151.49,151.56,2610.0,137.0748,137.1562,137.0748,137.1381,2610.0
2018-11-05 14:15:00,151.55,151.77,151.51,151.74,28228.0,137.1291,137.3281,137.0929,137.301,28228.0
2018-11-05 14:20:00,151.76,151.96,151.76,151.93,39958.0,137.3191,137.5,137.3191,137.4729,39958.0
2018-11-05 14:25:00,151.95,151.98,151.87,151.97,54632.0,137.491,137.5181,137.4186,137.5091,54632.0
2018-11-05 14:30:00,151.97,151.97,151.88,151.88,8413.0,137.5091,137.5091,137.4277,137.4277,8413.0
2018-11-05 14:35:00,151.85,151.89,151.85,151.88,3243.0,137.4005,137.4367,137.4005,137.4277,3243.0
2018-11-05 14:40:00,151.91,152.07,151.91,152.07,10600.0,137.4548,137.5996,137.4548,137.5996,10600.0
2018-11-05 14:45:00,152.08,152.19,152.05,152.06,15553.0,137.6086,137.7082,137.5815,137.5905,15553.0
2018-11-05 14:50:00,152.13,152.17,152.11,152.12,7382.0,137.6539,137.6901,137.6358,137.6448,7382.0
2018-11-05 14:55:00,152.13,152.13,152.03,152.06,7856.0,137.6539,137.6539,137.5634,137.5905,7856.0
2018-11-05 15:00:00,152.09,152.09,151.97,152.01,8421.0,137.6177,137.6177,137.5091,137.5453,8421.0
2018-11-05 15:05:00,152.01,152.12,151.99,151.99,4450.0,137.5453,137.6448,137.5272,137.5272,4450.0
2018-11-05 15:10:00,152.02,152.13,152.02,152.11,8572.0,137.5543,137.6539,137.5543,137.6358,8572.0
2018-11-05 15:15:00,152.12,152.12,151.9,151.92,6948.0,137.6448,137.6448,137.4457,137.4638,6948.0
2018-11-05 15:20:00,151.93,151.93,151.72,151.73,38347.0,137.4729,137.4729,137.2829,137.2919,38347.0
2018-11-05 15:25:00,151.7,151.82,151.57,151.8,60623.0,137.2648,137.3734,137.1472,137.3553,60623.0
2018-11-05 15:30:00,151.81,151.82,151.65,151.82,28489.0,137.3643,137.3734,137.2195,137.3734,28489.0
2018-11-05 15:35:00,151.81,151.84,151.75,151.8,8580.0,137.3643,137.3915,137.31,137.3553,8580.0
2018-11-05 15:40:00,151.84,151.85,151.74,151.8,20800.0,137.3915,137.4005,137.301,137.3553,20800.0
2018-11-05 15:45:00,151.8,151.84,151.65,151.78,20443.0,137.3553,137.3915,137.2195,137.3372,20443.0
2018-11-05 15:50:00,151.77,151.84,151.69,151.84,16735.0,137.3281,137.3915,137.2557,137.3915,16735.0
2018-11-05 15:55:00,151.86,151.96,151.78,151.8,65746.0,137.4096,137.5,137.3372,137.3553,65746.0
2018-11-06 09:30:00,151.82,152.14,151.82,152.14,25976.0,137.3734,137.6629,137.3734,137.6629,25976.0
2018-11-06 09:35:00,152.1,152.38,152.09,152.3,12379.0,137.6267,137.8801,137.6177,137.8077,12379.0
2018-11-06 09:40:00,152.35,152.44,152.32,152.36,14880.0,137.8529,137.9344,137.8258,137.862,14880.0
2018-11-06 09:45:00,152.47,152.57,152.4,152.57,5616.0,137.9615,138.052,137.8982,138.052,5616.0
2018-11-06 09:50:00,152.55,152.55,152.42,152.49,7666.0,138.0339,138.0339,137.9163,137.9796,7666.0
2018-11-06 09:55:00,152.53,152.59,152.44,152.54,1768.0,138.0158,138.0701,137.9344,138.0248,1768.0
2018-11-06 10:00:00,152.47,152.49,152.4,152.4,5656.0,137.9615,137.9796,137.8982,137.8982,5656.0
2018-11-06 10:05:00,152.42,152.42,152.3,152.34,1300.0,137.9163,137.9163,137.8077,137.8439,1300.0
2018-11-06 10:10:00,152.31,152.38,152.31,152.38,400.0,137.8167,137.8801,137.8167,137.8801,400.0
2018-11-06 10:15:00,152.41,152.45,152.32,152.32,2581.0,137.9072,137.9434,137.8258,137.8258,2581.0
2018-11-06 10:20:00,152.36,152.44,152.36,152.44,1100.0,137.862,137.9344,137.862,137.9344,1100.0
2018-11-06 10:25:00,152.46,152.46,152.41,152.43,600.0,137.9525,137.9525,137.9072,137.9253,600.0
2018-11-06 10:30:00,152.37,152.42,152.36,152.38,1185.0,137.871,137.9163,137.862,137.8801,1185.0
2018-11-06 10:35:00,152.36,152.39,152.14,152.15,8053.0,137.862,137.8891,137.6629,137.672,8053.0
2018-11-06 10:40:00,152.17,152.39,152.15,152.37,6977.0,137.6901,137.8891,137.672,137.871,6977.0
2018-11-06 10:45:00,152.45,152.47,152.39,152.41,5350.0,137.9434,137.9615,137.8891,137.9072,5350.0
2018-11-06 10:50:00,152.41,152.43,152.31,152.42,4706.0,137.9072,137.9253,137.8167,137.9163,4706.0
2018-11-06 10:55:00,152.42,152.44,152.34,152.36,1489.0,137.9163,137.9344,137.8439,137.862,1489.0
2018-11-06 11:00:00,152.4,152.43,152.22,152.24,21210.0,137.8982,137.9253,137.7353,137.7534,21210.0
2018-11-06 11:05:00,152.22,152.36,152.19,152.26,5791.0,137.7353,137.862,137.7082,137.7715,5791.0
2018-11-06 11:10:00,152.25,152.55,152.2,152.54,21701.0,137.7624,138.0339,137.7172,138.0248,21701.0
2018-11-06 11:15:00,152.57,152.57,152.42,152.42,10252.0,138.052,138.052,137.9163,137.9163,10252.0
2018-11-06 11:20:00,152.4,152.4,152.22,152.32,7525.0,137.8982,137.8982,137.7353,137.8258,7525.0
2018-11-06 11:25:00,152.34,152.4,152.25,152.29,8853.0,137.8439,137.8982,137.7624,137.7986,8853.0
2018-11-06 11:30:00,152.27,152.29,152.15,152.15,8498.0,137.7805,137.7986,137.672,137.672,8498.0
2018-11-06 11:35:00,152.23,152.32,152.18,152.32,2190.0,137.7443,137.8258,137.6991,137.8258,2190.0
2018-11-06 11:40:00,152.33,152.35,152.28,152.35,3309.0,137.8348,137.8529,137.7896,137.8529,3309.0
2018-11-06 11:45:00,152.34,152.34,152.3,152.32,2358.0,137.8439,137.8439,137.8077,137.8258,2358.0
2018-11-06 11:50:00,152.31,152.38,152.25,152.28,11998.0,137.8167,137.8801,137.7624,137.7896,11998.0
2018-11-06 11:55:00,152.34,152.43,152.3,152.3,6240.0,137.8439,137.9253,137.8077,137.8077,6240.0
2018-11-06 12:00:00,152.38,152.39,152.32,152.36,6063.0,137.8801,137.8891,137.8258,137.862,6063.0
2018-11-06 12:05:00,152.4,152.54,152.4,152.44,4922.0,137.8982,138.0248,137.8982,137.9344,4922.0
2018-11-06 12:10:00,152.47,152.47,152.41,152.44,4293.0,137.9615,137.9615,137.9072,137.9344,4293.0
2018-11-06 12:15:00,152.41,152.42,152.39,152.42,9237.0,137.9072,137.9163,137.8891,137.9163,9237.0
2018-11-06 12:20:00,152.44,152.49,152.35,152.41,9736.0,137.9344,137.9796,137.8529,137.9072,9736.0
2018-11-06 12:25:00,152.41,152.47,152.41,152.47,1500.0,137.9072,137.9615,137.9072,137.9615,1500.0
2018-11-06 12:30:00,152.48,152.58,152.48,152.55,3435.0,137.9706,138.061,137.9706,138.0339,3435.0
2018-11-06 12:35:00,152.57,152.62,152.55,152.62,9061.0,138.052,138.0972,138.0339,138.0972,9061.0
2018-11-06 12:40:00,152.66,152.72,152.64,152.71,21039.0,138.1334,138.1877,138.1153,138.1787,21039.0
2018-11-06 12:45:00,152.7,152.72,152.61,152.63,16203.0,138.1696,138.1877,138.0882,138.1063,16203.0
2018-11-06 12:50:00,152.62,152.64,152.55,152.57,14464.0,138.0972,138.1153,138.0339,138.052,14464.0
2018-11-06 12:55:00,152.57,152.59,152.54,152.57,13057.0,138.052,138.0701,138.0248,138.052,13057.0
2018-11-06 13:00:00,152.58,152.63,152.57,152.61,7976.0,138.061,138.1063,138.052,138.0882,7976.0
2018-11-06 13:05:00,152.64,152.66,152.6,152.62,7096.0,138.1153,138.1334,138.0791,138.0972,7096.0
2018-11-06 13:10:00,152.62,152.63,152.58,152.61,4658.0,138.0972,138.1063,138.061,138.0882,4658.0
2018-11-06 13:15:00,152.61,152.67,152.61,152.65,5051.0,138.0882,138.1425,138.0882,138.1244,5051.0
2018-11-06 13:20:00,152.63,152.63,152.56,152.6,12457.0,138.1063,138.1063,138.0429,138.0791,12457.0
2018-11-06 13:25:00,152.57,152.57,152.52,152.52,2627.0,138.052,138.052,138.0068,138.0068,2627.0
2018-11-06 13:30:00,152.48,152.56,152.46,152.56,8663.0,137.9706,138.0429,137.9525,138.0429,8663.0
2018-11-06 13:35:00,152.56,152.58,152.52,152.56,11413.0,138.0429,138.061,138.0068,138.0429,11413.0
2018-11-06 13:40:00,152.56,152.58,152.54,152.56,9284.0,138.0429,138.061,138.0248,138.0429,9284.0
2018-11-06 13:45:00,152.55,152.57,152.48,152.51,6026.0,138.0339,138.052,137.9706,137.9977,6026.0
2018-11-06 13:50:00,152.52,152.62,152.52,152.59,10988.0,138.0068,138.0972,138.0068,138.0701,10988.0
2018-11-06 13:55:00,152.6,152.62,152.53,152.57,12602.0,138.0791,138.0972,138.0158,138.052,12602.0
2018-11-06 14:00:00,152.57,152.59,152.39,152.43,13138.0,138.052,138.0701,137.8891,137.9253,13138.0
2018-11-06 14:05:00,152.42,152.47,152.42,152.45,10003.0,137.9163,137.9615,137.9163,137.9434,10003.0
2018-11-06 14:10:00,152.45,152.47,152.4,152.41,6766.0,137.9434,137.9615,137.8982,137.9072,6766.0
2018-11-06 14:15:00,152.4,152.4,152.3,152.34,4785.0,137.8982,137.8982,137.8077,137.8439,4785.0
2018-11-06 14:20:00,152.34,152.34,152.23,152.25,4554.0,137.8439,137.8439,137.7443,137.7624,4554.0
2018-11-06 14:25:00,152.22,152.22,151.89,151.96,27543.0,137.7353,137.7353,137.4367,137.5,27543.0
2018-11-06 14:30:00,151.92,152.1,151.87,152.03,31240.0,137.4638,137.6267,137.4186,137.5634,31240.0
2018-11-06 14:35:00,152.0,152.13,152.0,152.04,10047.0,137.5362,137.6539,137.5362,137.5724,10047.0
2018-11-06 14:40:00,152.03,152.12,152.02,152.08,5089.0,137.5634,137.6448,137.5543,137.6086,5089.0
2018-11-06 14:45:00,152.08,152.19,152.08,152.15,11445.0,137.6086,137.7082,137.6086,137.672,11445.0
2018-11-06 14:50:00,152.17,152.24,152.1,152.12,12533.0,137.6901,137.7534,137.6267,137.6448,12533.0
2018-11-06 14:55:00,152.11,152.2,152.1,152.14,8938.0,137.6358,137.7172,137.6267,137.6629,8938.0
2018-11-06 15:00:00,152.15,152.24,152.03,152.17,27768.0,137.672,137.7534,137.5634,137.6901,27768.0
2018-11-06 15:05:00,152.17,152.28,152.17,152.25,40833.0,137.6901,137.7896,137.6901,137.7624,40833.0
2018-11-06 15:10:00,152.24,152.38,152.22,152.29,41932.0,137.7534,137.8801,137.7353,137.7986,41932.0
2018-11-06 15:15:00,152.29,152.37,152.29,152.33,41197.0,137.7986,137.871,137.7986,137.8348,41197.0
2018-11-06 15:20:00,152.32,152.48,152.24,152.43,57182.0,137.8258,137.9706,137.7534,137.9253,57182.0
2018-11-06 15:25:00,152.41,152.43,152.31,152.38,32483.0,137.9072,137.9253,137.8167,137.8801,32483.0
2018-11-06 15:30:00,152.39,152.45,152.36,152.39,48606.0,137.8891,137.9434,137.862,137.8891,48606.0
2018-11-06 15:35:00,152.41,152.5,152.35,152.38,58470.0,137.9072,137.9887,137.8529,137.8801,58470.0
2018-11-06 15:40:00,152.38,152.4,152.33,152.34,96766.0,137.8801,137.8982,137.8348,137.8439,96766.0
2018-11-06 15:45:00,152.33,152.46,152.2,152.44,69194.0,137.8348,137.9525,137.7172,137.9344,69194.0
2018-11-06 15:50:00,152.45,152.72,152.41,152.67,189327.0,137.9434,138.1877,137.9072,138.1425,189327.0
2018-11-06 15:55:00,152.68,152.88,152.68,152.78,298570.0,138.1515,138.3325,138.1515,138.242,298570.0
2018-11-07 09:30:00,154.13,154.27,153.97,154.27,30648.0,139.4636,139.5902,139.3188,139.5902,30648.0
2018-11-07 09:35:00,154.27,154.55,154.27,154.53,17841.0,139.5902,139.8436,139.5902,139.8255,17841.0
2018-11-07 09:40:00,154.52,154.53,154.25,154.33,6453.0,139.8164,139.8255,139.5721,139.6445,6453.0
2018-11-07 09:45:00,154.32,154.33,154.2,154.25,4325.0,139.6355,139.6445,139.5269,139.5721,4325.0
2018-11-07 09:50:00,154.22,154.23,154.0,154.0,1300.0,139.545,139.554,139.3459,139.3459,1300.0
2018-11-07 09:55:00,154.02,154.03,153.96,154.02,1028.0,139.364,139.3731,139.3097,139.364,1028.0
2018-11-07 10:00:00,153.95,154.17,153.95,154.0,7371.0,139.3007,139.4997,139.3007,139.3459,7371.0
2018-11-07 10:05:00,153.96,153.97,153.86,153.97,3955.0,139.3097,139.3188,139.2192,139.3188,3955.0
2018-11-07 10:10:00,154.0,154.1,153.96,154.07,2992.0,139.3459,139.4364,139.3097,139.4093,2992.0
2018-11-07 10:15:00,154.11,154.25,154.09,154.09,858.0,139.4455,139.5721,139.4274,139.4274,858.0
2018-11-07 10:20:00,154.1,154.22,154.0,154.21,17522.0,139.4364,139.545,139.3459,139.5359,17522.0
2018-11-07 10:25:00,154.19,154.35,154.17,154.34,3097.0,139.5178,139.6626,139.4997,139.6536,3097.0
2018-11-07 10:30:00,154.38,154.49,154.31,154.48,9589.0,139.6898,139.7893,139.6264,139.7802,9589.0
2018-11-07 10:35:00,154.52,154.76,154.52,154.74,7094.0,139.8164,140.0336,139.8164,140.0155,7094.0
2018-11-07 10:40:00,154.76,154.79,154.66,154.75,3828.0,140.0336,140.0607,139.9431,140.0246,3828.0
2018-11-07 10:45:00,154.78,154.81,154.67,154.73,11844.0,140.0517,140.0788,139.9522,140.0065,11844.0
2018-11-07 10:50:00,154.66,154.84,154.64,154.7,6517.0,139.9431,140.106,139.925,139.9793,6517.0
2018-11-07 10:55:00,154.67,154.73,154.64,154.65,8099.0,139.9522,140.0065,139.925,139.9341,8099.0
2018-11-07 11:00:00,154.67,154.69,154.55,154.66,10512.0,139.9522,139.9703,139.8436,139.9431,10512.0
2018-11-07 11:05:00,154.64,154.87,154.58,154.77,2479.0,139.925,140.1331,139.8707,140.0427,2479.0
2018-11-07 11:10:00,154.76,154.83,154.74,154.78,2300.0,140.0336,140.0969,140.0155,140.0517,2300.0
2018-11-07 11:15:00,154.78,154.83,154.67,154.67,9088.0,140.0517,140.0969,139.9522,139.9522,9088.0
2018-11-07 11:20:00,154.68,154.69,154.6,154.69,7625.0,139.9612,139.9703,139.8888,139.9703,7625.0
2018-11-07 11:25:00,154.67,154.7,154.61,154.67,3128.0,139.9522,139.9793,139.8979,139.9522,3128.0
2018-11-07 11:30:00,154.64,154.76,154.64,154.73,1100.0,139.925,140.0336,139.925,140.0065,1100.0
2018-11-07 11:35:00,154.69,154.8,154.65,154.77,5593.0,139.9703,140.0698,139.9341,140.0427,5593.0
2018-11-07 11:40:00,154.78,154.81,154.72,154.72,3638.0,140.0517,140.0788,139.9974,139.9974,3638.0
2018-11-07 11:45:00,154.72,154.83,154.71,154.83,20369.0,139.9974,140.0969,139.9884,140.0969,20369.0
2018-11-07 11:50:00,154.8,155.0,154.78,155.0,2795.0,140.0698,140.2508,140.0517,140.2508,2795.0
2018-11-07 11:55:00,154.99,155.12,154.98,155.1,2765.0,140.2417,140.3593,140.2327,140.3412,2765.0
2018-11-07 12:00:00,155.13,155.17,155.1,155.16,1620.0,140.3684,140.4046,140.3412,140.3955,1620.0
2018-11-07 12:05:00,155.15,155.16,155.1,155.15,2391.0,140.3865,140.3955,140.3412,140.3865,2391.0
2018-11-07 12:10:00,155.11,155.12,155.07,155.1,1694.0,140.3503,140.3593,140.3141,140.3412,1694.0
2018-11-07 12:15:00,155.1,155.1,154.99,155.02,3694.0,140.3412,140.3412,140.2417,140.2689,3694.0
2018-11-07 12:20:00,155.05,155.05,154.97,155.0,2604.0,140.296,140.296,140.2236,140.2508,2604.0
2018-11-07 12:25:00,155.04,155.04,155.0,155.01,2176.0,140.287,140.287,140.2508,140.2598,2176.0
2018-11-07 12:30:00,154.98,155.07,154.98,155.07,5046.0,140.2327,140.3141,140.2327,140.3141,5046.0
2018-11-07 12:35:00,155.08,155.08,155.0,155.03,4602.0,140.3232,140.3232,140.2508,140.2779,4602.0
2018-11-07 12:40:00,155.03,155.05,154.98,154.98,2100.0,140.2779,140.296,140.2327,140.2327,2100.0
2018-11-07 12:45:00,154.98,155.09,154.98,155.06,2013.0,140.2327,140.3322,140.2327,140.3051,2013.0
2018-11-07 12:50:00,155.13,155.21,155.09,155.18,2486.0,140.3684,140.4408,140.3322,140.4136,2486.0
2018-11-07 12:55:00,155.18,155.25,155.18,155.18,4934.0,140.4136,140.477,140.4136,140.4136,4934.0
2018-11-07 13:00:00,155.19,155.32,155.19,155.21,3261.0,140.4227,140.5403,140.4227,140.4408,3261.0
2018-11-07 13:05:00,155.18,155.27,155.17,155.25,2278.0,140.4136,140.4951,140.4046,140.477,2278.0
2018-11-07 13:10:00,155.24,155.29,155.19,155.2,1865.0,140.4679,140.5132,140.4227,140.4317,1865.0
2018-11-07 13:15:00,155.2,155.26,155.15,155.22,6422.0,140.4317,140.486,140.3865,140.4498,6422.0
2018-11-07 13:20:00,155.21,155.22,155.18,155.22,5505.0,140.4408,140.4498,140.4136,140.4498,5505.0
2018-11-07 13:25:00,155.21,155.27,155.21,155.26,4251.0,140.4408,140.4951,140.4408,140.486,4251.0
2018-11-07 13:30:00,155.26,155.28,155.16,155.16,4158.0,140.486,140.5041,140.3955,140.3955,4158.0
2018-11-07 13:35:00,155.15,155.17,155.11,155.11,3642.0,140.3865,140.4046,140.3503,140.3503,3642.0
2018-11-07 13:40:00,155.12,155.18,155.01,155.05,3462.0,140.3593,140.4136,140.2598,140.296,3462.0
2018-11-07 13:45:00,155.01,155.01,154.96,154.97,1742.0,140.2598,140.2598,140.2146,140.2236,1742.0
2018-11-07 13:50:00,154.96,154.98,154.9,154.92,1766.0,140.2146,140.2327,140.1603,140.1784,1766.0
2018-11-07 13:55:00,154.91,155.03,154.89,155.01,37176.0,140.1693,140.2779,140.1512,140.2598,37176.0
2018-11-07 14:00:00,155.01,155.15,155.01,155.13,4236.0,140.2598,140.3865,140.2598,140.3684,4236.0
2018-11-07 14:05:00,155.13,155.25,155.12,155.22,10306.0,140.3684,140.477,140.3593,140.4498,10306.0
2018-11-07 14:10:00,155.29,155.41,155.29,155.29,9488.0,140.5132,140.6218,140.5132,140.5132,9488.0
2018-11-07 14:15:00,155.36,155.36,155.27,155.3,4120.0,140.5765,140.5765,140.4951,140.5222,4120.0
2018-11-07 14:20:00,155.33,155.4,155.33,155.36,4139.0,140.5494,140.6127,140.5494,140.5765,4139.0
2018-11-07 14:25:00,155.38,155.44,155.37,155.41,7223.0,140.5946,140.6489,140.5856,140.6218,7223.0
2018-11-07 14:30:00,155.4,155.52,155.4,155.45,8435.0,140.6127,140.7213,140.6127,140.6579,8435.0
2018-11-07 14:35:00,155.48,155.62,155.48,155.57,4334.0,140.6851,140.8118,140.6851,140.7665,4334.0
2018-11-07 14:40:00,155.6,155.63,155.45,155.45,6396.0,140.7937,140.8208,140.6579,140.6579,6396.0
2018-11-07 14:45:00,155.46,155.49,155.36,155.38,9749.0,140.667,140.6941,140.5765,140.5946,9749.0
2018-11-07 14:50:00,155.39,155.47,155.35,155.44,5910.0,140.6037,140.676,140.5675,140.6489,5910.0
2018-11-07 14:55:00,155.42,155.48,155.4,155.48,3887.0,140.6308,140.6851,140.6127,140.6851,3887.0
2018-11-07 15:00:00,155.46,155.54,155.45,155.5,6322.0,140.667,140.7394,140.6579,140.7032,6322.0
2018-11-07 15:05:00,155.5,155.6,155.5,155.55,8589.0,140.7032,140.7937,140.7032,140.7484,8589.0
2018-11-07 15:10:00,155.58,155.75,155.52,155.74,13883.0,140.7756,140.9294,140.7213,140.9203,13883.0
2018-11-07 15:15:00,155.71,155.72,155.61,155.64,4983.0,140.8932,140.9023,140.8027,140.8299,4983.0
2018-11-07 15:20:00,155.65,155.66,155.62,155.66,4239.0,140.8389,140.848,140.8118,140.848,4239.0
2018-11-07 15:25:00,155.67,155.8,155.67,155.79,20790.0,140.857,140.9746,140.857,140.9656,20790.0
2018-11-07 15:30:00,155.78,155.9,155.73,155.88,26371.0,140.9565,141.0651,140.9113,141.047,26371.0
2018-11-07 15:35:00,155.87,155.9,155.73,155.77,14917.0,141.038,141.0651,140.9113,140.9475,14917.0
2018-11-07 15:40:00,155.78,155.81,155.66,155.67,9365.0,140.9565,140.9837,140.848,140.857,9365.0
2018-11-07 15:45:00,155.67,155.78,155.63,155.68,32313.0,140.857,140.9565,140.8208,140.8661,32313.0
2018-11-07 15:50:00,155.69,155.81,155.69,155.8,32053.0,140.8751,140.9837,140.8751,140.9746,32053.0
2018-11-07 15:55:00,155.82,156.01,155.8,155.92,58290.0,140.9927,141.1647,140.9746,141.0832,58290.0
2018-11-08 09:30:00,155.43,155.65,155.43,155.53,5352.0,140.6398,140.8389,140.6398,140.7303,5352.0
2018-11-08 09:35:00,155.53,155.6,155.45,155.6,47489.0,140.7303,140.7937,140.6579,140.7937,47489.0
2018-11-08 09:40:00,155.72,155.75,155.72,155.73,600.0,140.9023,140.9294,140.9023,140.9113,600.0
2018-11-08 09:45:00,155.76,155.88,155.76,155.88,7188.0,140.9384,141.047,140.9384,141.047,7188.0
2018-11-08 09:50:00,155.78,155.86,155.78,155.85,1189.0,140.9565,141.0289,140.9565,141.0199,1189.0
2018-11-08 09:55:00,155.86,155.93,155.83,155.88,11099.0,141.0289,141.0923,141.0018,141.047,11099.0
2018-11-08 10:00:00,155.85,155.95,155.81,155.91,4782.0,141.0199,141.1104,140.9837,141.0742,4782.0
2018-11-08 10:05:00,155.93,155.93,155.64,155.68,1600.0,141.0923,141.0923,140.8299,140.8661,1600.0
2018-11-08 10:10:00,155.72,155.75,155.48,155.49,3815.0,140.9023,140.9294,140.6851,140.6941,3815.0
2018-11-08 10:15:00,155.54,155.6,155.54,155.54,2025.0,140.7394,140.7937,140.7394,140.7394,2025.0
2018-11-08 10:20:00,155.6,155.62,155.5,155.5,1672.0,140.7937,140.8118,140.7032,140.7032,1672.0
2018-11-08 10:25:00,155.53,155.65,155.5,155.57,3354.0,140.7303,140.8389,140.7032,140.7665,3354.0
2018-11-08 10:30:00,155.56,155.73,155.53,155.7,14267.0,140.7575,140.9113,140.7303,140.8842,14267.0
2018-11-08 10:35:00,155.72,155.82,155.64,155.8,2200.0,140.9023,140.9927,140.8299,140.9746,2200.0
2018-11-08 10:40:00,155.76,155.76,155.57,155.58,1980.0,140.9384,140.9384,140.7665,140.7756,1980.0
2018-11-08 10:45:00,155.56,155.61,155.56,155.61,500.0,140.7575,140.8027,140.7575,140.8027,500.0
2018-11-08 10:50:00,155.67,155.8,155.67,155.75,35808.0,140.857,140.9746,140.857,140.9294,35808.0
2018-11-08 10:55:00,155.78,155.83,155.77,155.81,1136.0,140.9565,141.0018,140.9475,140.9837,1136.0
2018-11-08 11:00:00,155.77,155.86,155.72,155.82,34259.0,140.9475,141.0289,140.9023,140.9927,34259.0
2018-11-08 11:05:00,155.84,155.91,155.79,155.91,4685.0,141.0108,141.0742,140.9656,141.0742,4685.0
2018-11-08 11:10:00,155.84,155.85,155.79,155.81,7566.0,141.0108,141.0199,140.9656,140.9837,7566.0
2018-11-08 11:15:00,155.78,155.84,155.76,155.81,2081.0,140.9565,141.0108,140.9384,140.9837,2081.0
2018-11-08 11:20:00,155.76,155.78,155.62,155.63,2316.0,140.9384,140.9565,140.8118,140.8208,2316.0
2018-11-08 11:25:00,155.67,155.78,155.67,155.78,6552.0,140.857,140.9565,140.857,140.9565,6552.0
2018-11-08 11:30:00,155.78,155.9,155.78,155.89,1200.0,140.9565,141.0651,140.9565,141.0561,1200.0
2018-11-08 11:35:00,155.88,155.89,155.83,155.83,3542.0,141.047,141.0561,141.0018,141.0018,3542.0
2018-11-08 11:40:00,155.87,155.94,155.86,155.93,3062.0,141.038,141.1013,141.0289,141.0923,3062.0
2018-11-08 11:45:00,155.92,155.97,155.92,155.97,1023.0,141.0832,141.1285,141.0832,141.1285,1023.0
2018-11-08 11:50:00,155.93,155.93,155.89,155.9,1324.0,141.0923,141.0923,141.0561,141.0651,1324.0
2018-11-08 11:55:00,155.87,155.9,155.86,155.87,800.0,141.038,141.0651,141.0289,141.038,800.0
2018-11-08 12:00:00,155.87,155.88,155.83,155.87,2135.0,141.038,141.047,141.0018,141.038,2135.0
2018-11-08 12:05:00,155.98,155.99,155.91,155.92,8743.0,141.1375,141.1466,141.0742,141.0832,8743.0
2018-11-08 12:10:00,155.93,156.02,155.93,156.01,2512.0,141.0923,141.1737,141.0923,141.1647,2512.0
2018-11-08 12:15:00,155.99,156.02,155.98,156.0,1564.0,141.1466,141.1737,141.1375,141.1556,1564.0
2018-11-08 12:20:00,156.04,156.05,155.98,155.99,2546.0,141.1918,141.2009,141.1375,141.1466,2546.0
2018-11-08 12:25:00,156.0,156.0,155.89,155.89,3533.0,141.1556,141.1556,141.0561,141.0561,3533.0
2018-11-08 12:30:00,155.84,155.87,155.82,155.86,3249.0,141.0108,141.038,140.9927,141.0289,3249.0
2018-11-08 12:35:00,155.85,155.91,155.85,155.9,2821.0,141.0199,141.0742,141.0199,141.0651,2821.0
2018-11-08 12:40:00,155.93,155.95,155.9,155.9,1823.0,141.0923,141.1104,141.0651,141.0651,1823.0
2018-11-08 12:45:00,155.89,155.89,155.84,155.84,700.0,141.0561,141.0561,141.0108,141.0108,700.0
2018-11-08 12:50:00,155.82,155.84,155.78,155.78,6006.0,140.9927,141.0108,140.9565,140.9565,6006.0
2018-11-08 12:55:00,155.78,155.8,155.72,155.72,2536.0,140.9565,140.9746,140.9023,140.9023,2536.0
2018-11-08 13:00:00,155.72,155.77,155.72,155.76,928.0,140.9023,140.9475,140.9023,140.9384,928.0
2018-11-08 13:05:00,155.76,155.76,155.68,155.69,4522.0,140.9384,140.9384,140.8661,140.8751,4522.0
2018-11-08 13:10:00,155.67,155.71,155.67,155.7,2355.0,140.857,140.8932,140.857,140.8842,2355.0
2018-11-08 13:15:00,155.71,155.71,155.65,155.65,1462.0,140.8932,140.8932,140.8389,140.8389,1462.0
2018-11-08 13:20:00,155.65,155.65,155.55,155.59,4106.0,140.8389,140.8389,140.7484,140.7846,4106.0
2018-11-08 13:25:00,155.6,155.6,155.52,155.52,400.0,140.7937,140.7937,140.7213,140.7213,400.0
2018-11-08 13:30:00,155.44,155.48,155.44,155.48,1100.0,140.6489,140.6851,140.6489,140.6851,1100.0
2018-11-08 13:35:00,155.51,155.52,155.5,155.51,4707.0,140.7122,140.7213,140.7032,140.7122,4707.0
2018-11-08 13:40:00,155.49,155.49,155.45,155.45,1179.0,140.6941,140.6941,140.6579,140.6579,1179.0
2018-11-08 13:45:00,155.48,155.51,155.45,155.49,1569.0,140.6851,140.7122,140.6579,140.6941,1569.0
2018-11-08 13:50:00,155.47,155.54,155.47,155.53,3851.0,140.676,140.7394,140.676,140.7303,3851.0
2018-11-08 13:55:00,155.53,155.63,155.49,155.63,4187.0,140.7303,140.8208,140.6941,140.8208,4187.0
2018-11-08 14:00:00,155.63,155.78,155.31,155.31,8351.0,140.8208,140.9565,140.5313,140.5313,8351.0
2018-11-08 14:05:00,155.41,155.81,155.41,155.78,5879.0,140.6218,140.9837,140.6218,140.9565,5879.0
2018-11-08 14:10:00,155.78,155.79,155.69,155.73,6377.0,140.9565,140.9656,140.8751,140.9113,6377.0
2018-11-08 14:15:00,155.75,155.82,155.61,155.61,6519.0,140.9294,140.9927,140.8027,140.8027,6519.0
2018-11-08 14:20:00,155.6,155.69,155.6,155.62,91475.0,140.7937,140.8751,140.7937,140.8118,91475.0
2018-11-08 14:25:00,155.54,155.57,155.35,155.35,4081.0,140.7394,140.7665,140.5675,140.5675,4081.0
2018-11-08 14:30:00,155.31,155.32,155.2,155.26,5530.0,140.5313,140.5403,140.4317,140.486,5530.0
2018-11-08 14:35:00,155.25,155.36,155.1,155.1,16267.0,140.477,140.5765,140.3412,140.3412,16267.0
2018-11-08 14:40:00,155.11,155.11,154.92,155.05,4674.0,140.3503,140.3503,140.1784,140.296,4674.0
2018-11-08 14:45:00,154.97,155.27,154.97,155.24,4556.0,140.2236,140.4951,140.2236,140.4679,4556.0
2018-11-08 14:50:00,155.19,155.31,155.12,155.23,3100.0,140.4227,140.5313,140.3593,140.4589,3100.0
2018-11-08 14:55:00,155.22,155.33,155.21,155.21,2587.0,140.4498,140.5494,140.4408,140.4408,2587.0
2018-11-08 15:00:00,155.23,155.23,155.08,155.16,4700.0,140.4589,140.4589,140.3232,140.3955,4700.0
2018-11-08 15:05:00,155.09,155.32,155.09,155.32,4952.0,140.3322,140.5403,140.3322,140.5403,4952.0
2018-11-08 15:10:00,155.29,155.36,155.15,155.34,8772.0,140.5132,140.5765,140.3865,140.5584,8772.0
2018-11-08 15:15:00,155.4,155.47,155.29,155.38,22356.0,140.6127,140.676,140.5132,140.5946,22356.0
2018-11-08 15:20:00,155.37,155.44,155.32,155.37,13075.0,140.5856,140.6489,140.5403,140.5856,13075.0
2018-11-08 15:25:00,155.37,155.39,155.18,155.23,10569.0,140.5856,140.6037,140.4136,140.4589,10569.0
2018-11-08 15:30:00,155.2,155.28,155.12,155.23,14870.0,140.4317,140.5041,140.3593,140.4589,14870.0
2018-11-08 15:35:00,155.23,155.26,155.04,155.09,10604.0,140.4589,140.486,140.287,140.3322,10604.0
2018-11-08 15:40:00,155.11,155.24,155.1,155.23,6452.0,140.3503,140.4679,140.3412,140.4589,6452.0
2018-11-08 15:45:00,155.2,155.39,155.18,155.38,5656.0,140.4317,140.6037,140.4136,140.5946,5656.0
2018-11-08 15:50:00,155.34,155.47,155.33,155.34,13969.0,140.5584,140.676,140.5494,140.5584,13969.0
2018-11-08 15:55:00,155.37,155.59,155.33,155.59,33849.0,140.5856,140.7846,140.5494,140.7846,33849.0
2018-11-09 09:30:00,154.77,154.83,154.7,154.7,10162.0,140.0427,140.0969,139.9793,139.9793,10162.0
2018-11-09 09:35:00,154.72,154.78,154.58,154.58,3593.0,139.9974,140.0517,139.8707,139.8707,3593.0
2018-11-09 09:40:00,154.52,154.52,154.34,154.43,7733.0,139.8164,139.8164,139.6536,139.735,7733.0
2018-11-09 09:45:00,154.43,154.54,154.41,154.49,1407.0,139.735,139.8345,139.7169,139.7893,1407.0
2018-11-09 09:50:00,154.39,154.43,154.31,154.31,3074.0,139.6988,139.735,139.6264,139.6264,3074.0
2018-11-09 09:55:00,154.31,154.42,154.26,154.29,2334.0,139.6264,139.726,139.5812,139.6083,2334.0
2018-11-09 10:00:00,154.49,154.49,154.3,154.32,4323.0,139.7893,139.7893,139.6174,139.6355,4323.0
2018-11-09 10:05:00,154.25,154.39,154.1,154.1,9901.0,139.5721,139.6988,139.4364,139.4364,9901.0
2018-11-09 10:10:00,154.1,154.16,153.98,153.98,13709.0,139.4364,139.4907,139.3278,139.3278,13709.0
2018-11-09 10:15:00,153.97,154.07,153.95,154.0,7182.0,139.3188,139.4093,139.3007,139.3459,7182.0
2018-11-09 10:20:00,153.97,154.08,153.96,154.08,5749.0,139.3188,139.4183,139.3097,139.4183,5749.0
2018-11-09 10:25:00,154.16,154.32,154.16,154.31,2654.0,139.4907,139.6355,139.4907,139.6264,2654.0
2018-11-09 10:30:00,154.35,154.35,154.24,154.29,572163.0,139.6626,139.6626,139.5631,139.6083,572163.0
2018-11-09 10:35:00,154.37,154.46,154.32,154.46,60733.0,139.6807,139.7621,139.6355,139.7621,60733.0
2018-11-09 10:40:00,154.46,154.48,154.41,154.41,7155.0,139.7621,139.7802,139.7169,139.7169,7155.0
2018-11-09 10:45:00,154.43,154.45,154.27,154.27,5509.0,139.735,139.7531,139.5902,139.5902,5509.0
2018-11-09 10:50:00,154.21,154.21,154.12,154.16,5592.0,139.5359,139.5359,139.4545,139.4907,5592.0
2018-11-09 10:55:00,154.13,154.18,154.06,154.14,4200.0,139.4636,139.5088,139.4002,139.4726,4200.0
2018-11-09 11:00:00,154.27,154.32,154.08,154.08,5191.0,139.5902,139.6355,139.4183,139.4183,5191.0
2018-11-09 11:05:00,154.04,154.04,153.89,153.96,9516.0,139.3821,139.3821,139.2464,139.3097,9516.0
2018-11-09 11:10:00,153.94,154.16,153.94,154.04,16929.0,139.2916,139.4907,139.2916,139.3821,16929.0
2018-11-09 11:15:00,154.04,154.19,154.02,154.03,6814.0,139.3821,139.5178,139.364,139.3731,6814.0
2018-11-09 11:20:00,154.08,154.23,154.08,154.15,5474.0,139.4183,139.554,139.4183,139.4816,5474.0
2018-11-09 11:25:00,154.2,154.3,154.14,154.24,4101.0,139.5269,139.6174,139.4726,139.5631,4101.0
2018-11-09 11:30:00,154.29,154.33,154.15,154.18,2892.0,139.6083,139.6445,139.4816,139.5088,2892.0
2018-11-09 11:35:00,154.19,154.34,154.11,154.33,10917.0,139.5178,139.6536,139.4455,139.6445,10917.0
2018-11-09 11:40:00,154.28,154.28,154.04,154.15,4940.0,139.5993,139.5993,139.3821,139.4816,4940.0
2018-11-09 11:45:00,154.1,154.17,153.88,153.92,7847.0,139.4364,139.4997,139.2373,139.2735,7847.0
2018-11-09 11:50:00,153.92,153.92,153.81,153.86,5618.0,139.2735,139.2735,139.174,139.2192,5618.0
2018-11-09 11:55:00,153.84,153.87,153.63,153.7,8468.0,139.2011,139.2283,139.0111,139.0745,8468.0
2018-11-09 12:00:00,153.69,153.84,153.69,153.78,5396.0,139.0654,139.2011,139.0654,139.1469,5396.0
2018-11-09 12:05:00,153.79,153.88,153.74,153.88,3606.0,139.1559,139.2373,139.1107,139.2373,3606.0
2018-11-09 12:10:00,153.85,153.9,153.65,153.69,3261.0,139.2102,139.2554,139.0292,139.0654,3261.0
2018-11-09 12:15:00,153.66,153.66,153.56,153.6,68614.0,139.0383,139.0383,138.9478,138.984,68614.0
2018-11-09 12:20:00,153.6,153.74,153.54,153.73,9676.0,138.984,139.1107,138.9297,139.1016,9676.0
2018-11-09 12:25:00,153.74,153.85,153.7,153.7,5789.0,139.1107,139.2102,139.0745,139.0745,5789.0
2018-11-09 12:30:00,153.69,153.87,153.66,153.86,6425.0,139.0654,139.2283,139.0383,139.2192,6425.0
2018-11-09 12:35:00,153.91,153.95,153.91,153.95,4156.0,139.2645,139.3007,139.2645,139.3007,4156.0
2018-11-09 12:40:00,153.99,153.99,153.88,153.95,3724.0,139.3369,139.3369,139.2373,139.3007,3724.0
2018-11-09 12:45:00,153.92,154.02,153.88,154.02,4800.0,139.2735,139.364,139.2373,139.364,4800.0
2018-11-09 12:50:00,153.97,153.99,153.91,153.98,4257.0,139.3188,139.3369,139.2645,139.3278,4257.0
2018-11-09 12:55:00,153.93,153.93,153.79,153.8,2925.0,139.2826,139.2826,139.1559,139.165,2925.0
2018-11-09 13:00:00,153.78,153.79,153.68,153.76,3155.0,139.1469,139.1559,139.0564,139.1288,3155.0
2018-11-09 13:05:00,153.78,153.87,153.76,153.84,5154.0,139.1469,139.2283,139.1288,139.2011,5154.0
2018-11-09 13:10:00,153.87,153.87,153.73,153.75,3626.0,139.2283,139.2283,139.1016,139.1197,3626.0
2018-11-09 13:15:00,153.71,153.71,153.63,153.64,8071.0,139.0835,139.0835,139.0111,139.0202,8071.0
2018-11-09 13:20:00,153.62,153.66,153.58,153.64,2900.0,139.0021,139.0383,138.9659,139.0202,2900.0
2018-11-09 13:25:00,153.64,153.69,153.58,153.69,3702.0,139.0202,139.0654,138.9659,139.0654,3702.0
2018-11-09 13:30:00,153.67,153.67,153.47,153.5,9376.0,139.0473,139.0473,138.8664,138.8935,9376.0
2018-11-09 13:35:00,153.51,153.56,153.5,153.5,3290.0,138.9025,138.9478,138.8935,138.8935,3290.0
2018-11-09 13:40:00,153.46,153.63,153.46,153.53,12718.0,138.8573,139.0111,138.8573,138.9206,12718.0
2018-11-09 13:45:00,153.52,153.52,153.36,153.38,11733.0,138.9116,138.9116,138.7668,138.7849,11733.0
2018-11-09 13:50:00,153.41,153.46,153.4,153.46,5779.0,138.8121,138.8573,138.803,138.8573,5779.0
2018-11-09 13:55:00,153.46,153.57,153.46,153.48,15235.0,138.8573,138.9568,138.8573,138.8754,15235.0
2018-11-09 14:00:00,153.45,153.65,153.45,153.62,6392.0,138.8483,139.0292,138.8483,139.0021,6392.0
2018-11-09 14:05:00,153.64,153.66,153.42,153.44,5799.0,139.0202,139.0383,138.8211,138.8392,5799.0
2018-11-09 14:10:00,153.41,153.41,153.29,153.36,8819.0,138.8121,138.8121,138.7035,138.7668,8819.0
2018-11-09 14:15:00,153.35,153.39,153.22,153.22,9374.0,138.7578,138.794,138.6401,138.6401,9374.0
2018-11-09 14:20:00,153.23,153.28,153.18,153.28,6559.0,138.6492,138.6944,138.6039,138.6944,6559.0
2018-11-09 14:25:00,153.29,153.37,153.26,153.29,9961.0,138.7035,138.7759,138.6763,138.7035,9961.0
2018-11-09 14:30:00,153.26,153.55,153.26,153.55,27639.0,138.6763,138.9387,138.6763,138.9387,27639.0
2018-11-09 14:35:00,153.53,153.71,153.5,153.71,12325.0,138.9206,139.0835,138.8935,139.0835,12325.0
2018-11-09 14:40:00,153.75,153.85,153.72,153.72,21485.0,139.1197,139.2102,139.0926,139.0926,21485.0
2018-11-09 14:45:00,153.72,153.85,153.65,153.72,15400.0,139.0926,139.2102,139.0292,139.0926,15400.0
2018-11-09 14:50:00,153.72,154.03,153.72,153.97,47471.0,139.0926,139.3731,139.0926,139.3188,47471.0
2018-11-09 14:55:00,153.94,154.16,153.93,153.94,16302.0,139.2916,139.4907,139.2826,139.2916,16302.0
2018-11-09 15:00:00,153.94,154.04,153.86,153.95,26190.0,139.2916,139.3821,139.2192,139.3007,26190.0
2018-11-09 15:05:00,153.95,154.05,153.83,153.99,44422.0,139.3007,139.3912,139.1921,139.3369,44422.0
2018-11-09 15:10:00,154.01,154.19,153.89,154.14,33006.0,139.355,139.5178,139.2464,139.4726,33006.0
2018-11-09 15:15:00,154.15,154.28,154.02,154.16,35697.0,139.4816,139.5993,139.364,139.4907,35697.0
2018-11-09 15:20:00,154.15,154.47,154.07,154.4,42083.0,139.4816,139.7712,139.4093,139.7079,42083.0
2018-11-09 15:25:00,154.39,154.4,154.28,154.31,22712.0,139.6988,139.7079,139.5993,139.6264,22712.0
2018-11-09 15:30:00,154.31,154.43,154.25,154.29,32373.0,139.6264,139.735,139.5721,139.6083,32373.0
2018-11-09 15:35:00,154.29,154.41,154.21,154.31,45565.0,139.6083,139.7169,139.5359,139.6264,45565.0
2018-11-09 15:40:00,154.3,154.55,154.3,154.52,23403.0,139.6174,139.8436,139.6174,139.8164,23403.0
2018-11-09 15:45:00,154.53,154.6,154.17,154.2,65100.0,139.8255,139.8888,139.4997,139.5269,65100.0
2018-11-09 15:50:00,154.21,154.35,154.16,154.35,30343.0,139.5359,139.6626,139.4907,139.6626,30343.0
2018-11-09 15:55:00,154.34,154.39,154.09,154.09,65639.0,139.6536,139.6988,139.4274,139.4274,65639.0
2018-11-12 09:30:00,153.73,153.73,153.37,153.38,9756.0,139.1016,139.1016,138.7759,138.7849,9756.0
2018-11-12 09:35:00,153.28,153.37,153.1,153.12,4848.0,138.6944,138.7759,138.5316,138.5497,4848.0
2018-11-12 09:40:00,153.14,153.16,153.05,153.06,3730.0,138.5678,138.5859,138.4863,138.4954,3730.0
2018-11-12 09:45:00,153.06,153.1,152.97,153.03,1690.0,138.4954,138.5316,138.4139,138.4682,1690.0
2018-11-12 09:50:00,152.87,152.89,152.85,152.85,772.0,138.3234,138.3415,138.3054,138.3054,772.0
2018-11-12 09:55:00,152.86,152.89,152.81,152.83,986.0,138.3144,138.3415,138.2692,138.2873,986.0
2018-11-12 10:00:00,152.69,152.69,152.58,152.58,9138.0,138.1606,138.1606,138.061,138.061,9138.0
2018-11-12 10:05:00,152.54,152.79,152.54,152.71,4117.0,138.0248,138.2511,138.0248,138.1787,4117.0
2018-11-12 10:10:00,152.74,152.85,152.69,152.71,3445.0,138.2058,138.3054,138.1606,138.1787,3445.0
2018-11-12 10:15:00,152.69,152.8,152.64,152.7,10023.0,138.1606,138.2601,138.1153,138.1696,10023.0
2018-11-12 10:20:00,152.54,152.96,152.54,152.87,3633.0,138.0248,138.4049,138.0248,138.3234,3633.0
2018-11-12 10:25:00,152.88,152.98,152.88,152.98,300.0,138.3325,138.423,138.3325,138.423,300.0
2018-11-12 10:30:00,152.87,152.87,152.81,152.84,6578.0,138.3234,138.3234,138.2692,138.2963,6578.0
2018-11-12 10:35:00,152.75,152.84,152.58,152.6,11236.0,138.2149,138.2963,138.061,138.0791,11236.0
2018-11-12 10:40:00,152.5,152.61,152.48,152.59,3984.0,137.9887,138.0882,137.9706,138.0701,3984.0
2018-11-12 10:45:00,152.47,152.47,152.38,152.45,9865.0,137.9615,137.9615,137.8801,137.9434,9865.0
2018-11-12 10:50:00,152.39,152.43,152.27,152.29,3059.0,137.8891,137.9253,137.7805,137.7986,3059.0
2018-11-12 10:55:00,152.21,152.23,152.14,152.17,8724.0,137.7263,137.7443,137.6629,137.6901,8724.0
2018-11-12 11:00:00,152.1,152.14,151.98,152.05,10697.0,137.6267,137.6629,137.5181,137.5815,10697.0
2018-11-12 11:05:00,152.1,152.21,152.04,152.17,11469.0,137.6267,137.7263,137.5724,137.6901,11469.0
2018-11-12 11:10:00,152.11,152.11,151.92,151.94,1999.0,137.6358,137.6358,137.4638,137.4819,1999.0
2018-11-12 11:15:00,151.86,151.86,151.64,151.64,1500.0,137.4096,137.4096,137.2105,137.2105,1500.0
2018-11-12 11:20:00,151.58,151.78,151.55,151.74,7143.0,137.1562,137.3372,137.1291,137.301,7143.0
2018-11-12 11:25:00,151.74,151.75,151.57,151.57,864.0,137.301,137.31,137.1472,137.1472,864.0
2018-11-12 11:30:00,151.51,151.63,151.39,151.57,13743.0,137.0929,137.2014,136.9843,137.1472,13743.0
2018-11-12 11:35:00,151.64,151.72,151.59,151.59,2258.0,137.2105,137.2829,137.1652,137.1652,2258.0
2018-11-12 11:40:00,151.65,151.85,151.65,151.7,6112.0,137.2195,137.4005,137.2195,137.2648,6112.0
2018-11-12 11:45:00,151.74,151.85,151.74,151.78,1787.0,137.301,137.4005,137.301,137.3372,1787.0
2018-11-12 11:50:00,151.68,151.68,151.56,151.63,3593.0,137.2467,137.2467,137.1381,137.2014,3593.0
2018-11-12 11:55:00,151.91,151.96,151.91,151.95,1500.0,137.4548,137.5,137.4548,137.491,1500.0
2018-11-12 12:00:00,151.98,152.03,151.96,152.01,1144.0,137.5181,137.5634,137.5,137.5453,1144.0
2018-11-12 12:05:00,152.08,152.27,152.08,152.26,10015.0,137.6086,137.7805,137.6086,137.7715,10015.0
2018-11-12 12:10:00,152.28,152.28,152.1,152.11,2232.0,137.7896,137.7896,137.6267,137.6358,2232.0
2018-11-12 12:15:00,152.11,152.25,152.11,152.21,5357.0,137.6358,137.7624,137.6358,137.7263,5357.0
2018-11-12 12:20:00,152.09,152.17,152.07,152.17,4193.0,137.6177,137.6901,137.5996,137.6901,4193.0
2018-11-12 12:25:00,152.14,152.19,152.01,152.05,3216.0,137.6629,137.7082,137.5453,137.5815,3216.0
2018-11-12 12:30:00,152.02,152.02,151.86,151.86,990.0,137.5543,137.5543,137.4096,137.4096,990.0
2018-11-12 12:35:00,151.89,152.09,151.89,152.03,3674.0,137.4367,137.6177,137.4367,137.5634,3674.0
2018-11-12 12:40:00,151.99,152.17,151.99,152.12,8692.0,137.5272,137.6901,137.5272,137.6448,8692.0
2018-11-12 12:45:00,152.04,152.09,152.01,152.09,1534.0,137.5724,137.6177,137.5453,137.6177,1534.0
2018-11-12 12:50:00,152.1,152.1,151.93,151.94,4452.0,137.6267,137.6267,137.4729,137.4819,4452.0
2018-11-12 12:55:00,151.89,152.03,151.83,151.83,3475.0,137.4367,137.5634,137.3824,137.3824,3475.0
2018-11-12 13:00:00,151.81,151.81,151.75,151.78,1587.0,137.3643,137.3643,137.31,137.3372,1587.0
2018-11-12 13:05:00,151.79,151.79,151.64,151.68,2199.0,137.3462,137.3462,137.2105,137.2467,2199.0
2018-11-12 13:10:00,151.69,151.69,151.65,151.67,2200.0,137.2557,137.2557,137.2195,137.2376,2200.0
2018-11-12 13:15:00,151.54,151.62,151.54,151.56,2230.0,137.12,137.1924,137.12,137.1381,2230.0
2018-11-12 13:20:00,151.53,151.61,151.5,151.58,7265.0,137.111,137.1833,137.0838,137.1562,7265.0
2018-11-12 13:25:00,151.64,151.89,151.64,151.81,5905.0,137.2105,137.4367,137.2105,137.3643,5905.0
2018-11-12 13:30:00,151.71,151.85,151.71,151.85,4100.0,137.2738,137.4005,137.2738,137.4005,4100.0
2018-11-12 13:35:00,151.82,151.82,151.73,151.76,1300.0,137.3734,137.3734,137.2919,137.3191,1300.0
2018-11-12 13:40:00,151.78,151.78,151.55,151.56,5834.0,137.3372,137.3372,137.1291,137.1381,5834.0
2018-11-12 13:45:00,151.5,151.71,151.45,151.61,4132.0,137.0838,137.2738,137.0386,137.1833,4132.0
2018-11-12 13:50:00,151.66,151.99,151.66,151.98,4379.0,137.2286,137.5272,137.2286,137.5181,4379.0
2018-11-12 13:55:00,152.02,152.02,151.91,151.91,838.0,137.5543,137.5543,137.4548,137.4548,838.0
2018-11-12 14:00:00,151.9,152.16,151.85,152.14,10578.0,137.4457,137.681,137.4005,137.6629,10578.0
2018-11-12 14:05:00,152.14,152.14,152.04,152.05,1700.0,137.6629,137.6629,137.5724,137.5815,1700.0
2018-11-12 14:10:00,152.05,152.27,152.03,152.22,5064.0,137.5815,137.7805,137.5634,137.7353,5064.0
2018-11-12 14:15:00,152.17,152.44,152.17,152.37,6273.0,137.6901,137.9344,137.6901,137.871,6273.0
2018-11-12 14:20:00,152.37,152.38,152.24,152.24,1698.0,137.871,137.8801,137.7534,137.7534,1698.0
2018-11-12 14:25:00,152.16,152.16,152.0,152.01,7514.0,137.681,137.681,137.5362,137.5453,7514.0
2018-11-12 14:30:00,152.07,152.11,152.06,152.08,2440.0,137.5996,137.6358,137.5905,137.6086,2440.0
2018-11-12 14:35:00,152.08,152.09,151.77,151.88,9676.0,137.6086,137.6177,137.3281,137.4277,9676.0
2018-11-12 14:40:00,151.88,152.16,151.86,152.15,4095.0,137.4277,137.681,137.4096,137.672,4095.0
2018-11-12 14:45:00,152.13,152.38,152.13,152.28,7153.0,137.6539,137.8801,137.6539,137.7896,7153.0
2018-11-12 14:50:00,152.3,152.31,152.01,152.02,4580.0,137.8077,137.8167,137.5453,137.5543,4580.0
2018-11-12 14:55:00,152.0,152.0,151.79,151.79,1100.0,137.5362,137.5362,137.3462,137.3462,1100.0
2018-11-12 15:00:00,151.76,151.9,151.66,151.69,13020.0,137.3191,137.4457,137.2286,137.2557,13020.0
2018-11-12 15:05:00,151.61,151.65,151.5,151.55,5877.0,137.1833,137.2195,137.0838,137.1291,5877.0
2018-11-12 15:10:00,151.53,151.63,151.39,151.63,10107.0,137.111,137.2014,136.9843,137.2014,10107.0
2018-11-12 15:15:00,151.59,151.76,151.49,151.76,14585.0,137.1652,137.3191,137.0748,137.3191,14585.0
2018-11-12 15:20:00,151.74,152.02,151.7,151.87,17273.0,137.301,137.5543,137.2648,137.4186,17273.0
2018-11-12 15:25:00,151.85,151.92,151.77,151.77,3208.0,137.4005,137.4638,137.3281,137.3281,3208.0
2018-11-12 15:30:00,151.78,151.79,151.43,151.43,11133.0,137.3372,137.3462,137.0205,137.0205,11133.0
2018-11-12 15:35:00,151.42,151.56,151.42,151.48,7528.0,137.0114,137.1381,137.0114,137.0657,7528.0
2018-11-12 15:40:00,151.48,151.64,151.31,151.51,20426.0,137.0657,137.2105,136.9119,137.0929,20426.0
2018-11-12 15:45:00,151.56,151.63,151.41,151.41,12357.0,137.1381,137.2014,137.0024,137.0024,12357.0
2018-11-12 15:50:00,151.37,151.38,150.86,150.89,19376.0,136.9662,136.9752,136.5047,136.5319,19376.0
2018-11-12 15:55:00,150.91,151.11,150.88,151.09,147552.0,136.55,136.7309,136.5228,136.7128,147552.0
2018-11-13 09:30:00,151.41,151.9,151.41,151.87,4800.0,137.0024,137.4457,137.0024,137.4186,4800.0
2018-11-13 09:35:00,151.99,151.99,151.89,151.93,9301.0,137.5272,137.5272,137.4367,137.4729,9301.0
2018-11-13 09:40:00,151.92,151.92,151.66,151.68,4167.0,137.4638,137.4638,137.2286,137.2467,4167.0
2018-11-13 09:45:00,151.82,152.01,151.8,151.81,9800.0,137.3734,137.5453,137.3553,137.3643,9800.0
2018-11-13 09:50:00,151.71,151.77,151.65,151.77,6235.0,137.2738,137.3281,137.2195,137.3281,6235.0
2018-11-13 09:55:00,151.69,151.69,151.54,151.55,5036.0,137.2557,137.2557,137.12,137.1291,5036.0
2018-11-13 10:00:00,151.32,151.4,151.23,151.23,7319.0,136.9209,136.9933,136.8395,136.8395,7319.0
2018-11-13 10:05:00,151.31,151.74,151.31,151.73,8561.0,136.9119,137.301,136.9119,137.2919,8561.0
2018-11-13 10:10:00,151.75,151.75,151.62,151.72,2497.0,137.31,137.31,137.1924,137.2829,2497.0
2018-11-13 10:15:00,151.74,151.84,151.67,151.73,5439.0,137.301,137.3915,137.2376,137.2919,5439.0
2018-11-13 10:20:00,151.53,151.53,151.09,151.12,9727.0,137.111,137.111,136.7128,136.74,9727.0
2018-11-13 10:25:00,151.11,151.27,150.85,150.88,17226.0,136.7309,136.8757,136.4957,136.5228,17226.0
2018-11-13 10:30:00,150.8,151.05,150.8,151.05,4315.0,136.4504,136.6766,136.4504,136.6766,4315.0
2018-11-13 10:35:00,151.09,151.34,151.09,151.34,4504.0,136.7128,136.939,136.7128,136.939,4504.0
2018-11-13 10:40:00,151.03,151.43,151.01,151.22,8767.0,136.6585,137.0205,136.6404,136.8305,8767.0
2018-11-13 10:45:00,151.32,151.58,151.32,151.4,2140.0,136.9209,137.1562,136.9209,136.9933,2140.0
2018-11-13 10:50:00,151.37,151.46,151.29,151.33,1764.0,136.9662,137.0476,136.8938,136.93,1764.0
2018-11-13 10:55:00,151.43,151.68,151.43,151.61,2740.0,137.0205,137.2467,137.0205,137.1833,2740.0
2018-11-13 11:00:00,151.73,152.25,151.7,152.25,27711.0,137.2919,137.7624,137.2648,137.7624,27711.0
2018-11-13 11:05:00,152.25,152.25,152.08,152.08,27531.0,137.7624,137.7624,137.6086,137.6086,27531.0
2018-11-13 11:10:00,152.12,152.31,152.12,152.24,7960.0,137.6448,137.8167,137.6448,137.7534,7960.0
2018-11-13 11:15:00,152.27,152.71,152.17,152.68,32925.0,137.7805,138.1787,137.6901,138.1515,32925.0
2018-11-13 11:20:00,152.67,152.67,152.36,152.37,16789.0,138.1425,138.1425,137.862,137.871,16789.0
2018-11-13 11:25:00,152.37,152.47,152.31,152.34,5359.0,137.871,137.9615,137.8167,137.8439,5359.0
2018-11-13 11:30:00,152.24,152.35,152.22,152.35,7496.0,137.7534,137.8529,137.7353,137.8529,7496.0
2018-11-13 11:35:00,152.38,152.39,152.01,152.03,36341.0,137.8801,137.8891,137.5453,137.5634,36341.0
2018-11-13 11:40:00,152.06,152.14,152.01,152.14,5202.0,137.5905,137.6629,137.5453,137.6629,5202.0
2018-11-13 11:45:00,152.17,152.17,152.08,152.14,2300.0,137.6901,137.6901,137.6086,137.6629,2300.0
2018-11-13 11:50:00,152.22,152.34,152.11,152.11,7314.0,137.7353,137.8439,137.6358,137.6358,7314.0
2018-11-13 11:55:00,152.1,152.14,152.04,152.1,3460.0,137.6267,137.6629,137.5724,137.6267,3460.0
2018-11-13 12:00:00,152.25,152.32,152.16,152.24,15039.0,137.7624,137.8258,137.681,137.7534,15039.0
2018-11-13 12:05:00,152.19,152.19,151.93,151.94,3656.0,137.7082,137.7082,137.4729,137.4819,3656.0
2018-11-13 12:10:00,151.92,152.11,151.88,152.11,1600.0,137.4638,137.6358,137.4277,137.6358,1600.0
2018-11-13 12:15:00,152.12,152.15,151.96,152.12,6294.0,137.6448,137.672,137.5,137.6448,6294.0
2018-11-13 12:20:00,152.11,152.11,151.99,152.08,4825.0,137.6358,137.6358,137.5272,137.6086,4825.0
2018-11-13 12:25:00,152.12,152.29,152.12,152.2,9170.0,137.6448,137.7986,137.6448,137.7172,9170.0
2018-11-13 12:30:00,152.11,152.12,152.01,152.03,24967.0,137.6358,137.6448,137.5453,137.5634,24967.0
2018-11-13 12:35:00,152.01,152.01,151.79,151.81,9023.0,137.5453,137.5453,137.3462,137.3643,9023.0
2018-11-13 12:40:00,151.63,151.63,151.46,151.48,6447.0,137.2014,137.2014,137.0476,137.0657,6447.0
2018-11-13 12:45:00,151.52,151.6,151.48,151.5,800.0,137.1019,137.1743,137.0657,137.0838,800.0
2018-11-13 12:50:00,151.65,151.67,151.53,151.65,4528.0,137.2195,137.2376,137.111,137.2195,4528.0
2018-11-13 12:55:00,151.54,151.58,151.46,151.55,8812.0,137.12,137.1562,137.0476,137.1291,8812.0
2018-11-13 13:00:00,151.56,151.75,151.55,151.75,6614.0,137.1381,137.31,137.1291,137.31,6614.0
2018-11-13 13:05:00,151.67,151.69,151.54,151.54,3728.0,137.2376,137.2557,137.12,137.12,3728.0
2018-11-13 13:10:00,151.55,151.55,151.28,151.33,13887.0,137.1291,137.1291,136.8847,136.93,13887.0
2018-11-13 13:15:00,151.39,151.4,151.27,151.27,5763.0,136.9843,136.9933,136.8757,136.8757,5763.0
2018-11-13 13:20:00,151.39,151.56,151.38,151.54,5877.0,136.9843,137.1381,136.9752,137.12,5877.0
2018-11-13 13:25:00,151.34,151.48,151.21,151.48,1949.0,136.939,137.0657,136.8214,137.0657,1949.0
2018-11-13 13:30:00,151.42,151.67,151.38,151.67,6713.0,137.0114,137.2376,136.9752,137.2376,6713.0
2018-11-13 13:35:00,151.69,151.81,151.66,151.8,8518.0,137.2557,137.3643,137.2286,137.3553,8518.0
2018-11-13 13:40:00,151.85,151.86,151.73,151.75,4644.0,137.4005,137.4096,137.2919,137.31,4644.0
2018-11-13 13:45:00,151.75,151.8,151.48,151.49,4526.0,137.31,137.3553,137.0657,137.0748,4526.0
2018-11-13 13:50:00,151.5,151.64,151.5,151.6,3938.0,137.0838,137.2105,137.0838,137.1743,3938.0
2018-11-13 13:55:00,151.61,151.62,151.47,151.47,660.0,137.1833,137.1924,137.0567,137.0567,660.0
2018-11-13 14:00:00,151.41,151.54,151.3,151.33,6442.0,137.0024,137.12,136.9028,136.93,6442.0
2018-11-13 14:05:00,151.29,151.35,151.23,151.27,2184.0,136.8938,136.9481,136.8395,136.8757,2184.0
2018-11-13 14:10:00,151.29,151.37,151.09,151.09,2260.0,136.8938,136.9662,136.7128,136.7128,2260.0
2018-11-13 14:15:00,151.04,151.06,150.83,150.92,8459.0,136.6676,136.6857,136.4776,136.559,8459.0
2018-11-13 14:20:00,150.93,150.95,150.59,150.64,23798.0,136.5681,136.5861,136.2604,136.3056,23798.0
2018-11-13 14:25:00,150.84,150.99,150.77,150.97,4303.0,136.4866,136.6223,136.4233,136.6042,4303.0
2018-11-13 14:30:00,150.97,151.02,150.87,150.99,5080.0,136.6042,136.6495,136.5138,136.6223,5080.0
2018-11-13 14:35:00,151.07,151.27,151.07,151.13,18348.0,136.6947,136.8757,136.6947,136.749,18348.0
2018-11-13 14:40:00,151.1,151.11,150.67,150.77,5629.0,136.7219,136.7309,136.3328,136.4233,5629.0
2018-11-13 14:45:00,150.74,150.92,150.56,150.86,4684.0,136.3961,136.559,136.2333,136.5047,4684.0
2018-11-13 14:50:00,150.82,150.98,150.82,150.95,4017.0,136.4685,136.6133,136.4685,136.5861,4017.0
2018-11-13 14:55:00,151.02,151.11,150.83,150.91,12985.0,136.6495,136.7309,136.4776,136.55,12985.0
2018-11-13 15:00:00,150.89,151.34,150.87,151.25,17083.0,136.5319,136.939,136.5138,136.8576,17083.0
2018-11-13 15:05:00,151.24,151.24,150.9,151.05,16722.0,136.8486,136.8486,136.5409,136.6766,16722.0
2018-11-13 15:10:00,150.94,151.03,150.87,150.91,25292.0,136.5771,136.6585,136.5138,136.55,25292.0
2018-11-13 15:15:00,150.98,150.98,150.65,150.69,29553.0,136.6133,136.6133,136.3147,136.3509,29553.0
2018-11-13 15:20:00,150.78,150.81,150.59,150.6,10679.0,136.4323,136.4595,136.2604,136.2695,10679.0
2018-11-13 15:25:00,150.87,151.0,150.84,150.85,15765.0,136.5138,136.6314,136.4866,136.4957,15765.0
2018-11-13 15:30:00,150.8,150.93,150.48,150.56,124993.0,136.4504,136.5681,136.1609,136.2333,124993.0
2018-11-13 15:35:00,150.52,150.99,150.52,150.89,11379.0,136.1971,136.6223,136.1971,136.5319,11379.0
2018-11-13 15:40:00,150.87,150.98,150.82,150.96,25876.0,136.5138,136.6133,136.4685,136.5952,25876.0
2018-11-13 15:45:00,150.86,151.14,150.86,151.13,33391.0,136.5047,136.7581,136.5047,136.749,33391.0
2018-11-13 15:50:00,151.21,151.22,151.13,151.22,11994.0,136.8214,136.8305,136.749,136.8305,11994.0
2018-11-13 15:55:00,151.19,151.19,150.89,150.93,67932.0,136.8033,136.8033,136.5319,136.5681,67932.0
2018-11-14 09:30:00,152.06,152.16,152.06,152.15,6799.0,137.5905,137.681,137.5905,137.672,6799.0
2018-11-14 09:35:00,152.12,152.24,152.0,152.0,1500.0,137.6448,137.7534,137.5362,137.5362,1500.0
2018-11-14 09:40:00,152.01,152.28,152.01,152.28,15497.0,137.5453,137.7896,137.5453,137.7896,15497.0
2018-11-14 09:45:00,152.27,152.34,152.03,152.09,8975.0,137.7805,137.8439,137.5634,137.6177,8975.0
2018-11-14 09:50:00,152.12,152.12,151.77,151.89,4963.0,137.6448,137.6448,137.3281,137.4367,4963.0
2018-11-14 09:55:00,151.8,152.08,151.79,151.98,18698.0,137.3553,137.6086,137.3462,137.5181,18698.0
2018-11-14 10:00:00,152.01,152.05,151.76,151.87,3176.0,137.5453,137.5815,137.3191,137.4186,3176.0
2018-11-14 10:05:00,151.87,151.98,151.72,151.72,5355.0,137.4186,137.5181,137.2829,137.2829,5355.0
2018-11-14 10:10:00,151.65,151.73,151.55,151.55,4694.0,137.2195,137.2919,137.1291,137.1291,4694.0
2018-11-14 10:15:00,151.46,151.51,151.37,151.39,15532.0,137.0476,137.0929,136.9662,136.9843,15532.0
2018-11-14 10:20:00,151.38,151.44,151.31,151.35,5031.0,136.9752,137.0295,136.9119,136.9481,5031.0
2018-11-14 10:25:00,151.33,151.35,151.18,151.35,9242.0,136.93,136.9481,136.7943,136.9481,9242.0
2018-11-14 10:30:00,151.35,151.45,151.29,151.38,12862.0,136.9481,137.0386,136.8938,136.9752,12862.0
2018-11-14 10:35:00,151.33,151.51,151.31,151.45,3951.0,136.93,137.0929,136.9119,137.0386,3951.0
2018-11-14 10:40:00,151.41,151.43,151.24,151.43,8500.0,137.0024,137.0205,136.8486,137.0205,8500.0
2018-11-14 10:45:00,151.41,151.57,151.3,151.41,6509.0,137.0024,137.1472,136.9028,137.0024,6509.0
2018-11-14 10:50:00,151.31,151.41,150.93,150.93,13860.0,136.9119,137.0024,136.5681,136.5681,13860.0
2018-11-14 10:55:00,150.94,151.05,150.94,151.04,3318.0,136.5771,136.6766,136.5771,136.6676,3318.0
2018-11-14 11:00:00,151.04,151.04,150.71,150.73,7236.0,136.6676,136.6676,136.369,136.3871,7236.0
2018-11-14 11:05:00,150.74,150.79,150.6,150.61,6535.0,136.3961,136.4414,136.2695,136.2785,6535.0
2018-11-14 11:10:00,150.6,150.69,150.51,150.54,15766.0,136.2695,136.3509,136.188,136.2152,15766.0
2018-11-14 11:15:00,150.53,150.68,150.48,150.55,11979.0,136.2061,136.3418,136.1609,136.2242,11979.0
2018-11-14 11:20:00,150.55,150.57,150.39,150.45,2046.0,136.2242,136.2423,136.0794,136.1337,2046.0
2018-11-14 11:25:00,150.48,150.61,150.35,150.51,641031.0,136.1609,136.2785,136.0432,136.188,641031.0
2018-11-14 11:30:00,150.44,150.52,150.37,150.44,900.0,136.1247,136.1971,136.0613,136.1247,900.0
2018-11-14 11:35:00,150.34,150.4,150.09,150.1,12195.0,136.0342,136.0885,135.808,135.817,12195.0
2018-11-14 11:40:00,150.12,150.12,149.94,150.11,5405.0,135.8351,135.8351,135.6723,135.8261,5405.0
2018-11-14 11:45:00,150.12,150.13,150.04,150.11,21136.0,135.8351,135.8442,135.7627,135.8261,21136.0
2018-11-14 11:50:00,150.06,150.32,150.04,150.31,12712.0,135.7808,136.0161,135.7627,136.007,12712.0
2018-11-14 11:55:00,150.3,150.51,150.3,150.47,1484.0,135.998,136.188,135.998,136.1518,1484.0
2018-11-14 12:00:00,150.52,150.58,150.43,150.43,6410.0,136.1971,136.2514,136.1156,136.1156,6410.0
2018-11-14 12:05:00,150.39,150.43,150.28,150.28,1666.0,136.0794,136.1156,135.9799,135.9799,1666.0
2018-11-14 12:10:00,150.19,150.26,149.98,150.01,13734.0,135.8985,135.9618,135.7084,135.7356,13734.0
2018-11-14 12:15:00,150.05,150.39,150.05,150.32,3751.0,135.7718,136.0794,135.7718,136.0161,3751.0
2018-11-14 12:20:00,150.43,150.62,150.43,150.57,5811.0,136.1156,136.2875,136.1156,136.2423,5811.0
2018-11-14 12:25:00,150.54,150.66,150.54,150.59,5994.0,136.2152,136.3237,136.2152,136.2604,5994.0
2018-11-14 12:30:00,150.57,150.57,150.27,150.34,6274.0,136.2423,136.2423,135.9709,136.0342,6274.0
2018-11-14 12:35:00,150.27,150.27,149.89,150.12,14192.0,135.9709,135.9709,135.627,135.8351,14192.0
2018-11-14 12:40:00,150.1,150.1,149.93,150.02,7489.0,135.817,135.817,135.6632,135.7446,7489.0
2018-11-14 12:45:00,149.98,150.19,149.97,150.09,9141.0,135.7084,135.8985,135.6994,135.808,9141.0
2018-11-14 12:50:00,150.07,150.35,150.06,150.14,13228.0,135.7899,136.0432,135.7808,135.8532,13228.0
2018-11-14 12:55:00,150.15,150.25,149.85,149.91,44116.0,135.8623,135.9528,135.5908,135.6451,44116.0
2018-11-14 13:00:00,149.84,150.1,149.8,149.98,10951.0,135.5818,135.817,135.5456,135.7084,10951.0
2018-11-14 13:05:00,149.94,150.11,149.9,149.92,17636.0,135.6723,135.8261,135.6361,135.6542,17636.0
2018-11-14 13:10:00,149.94,149.97,149.59,149.82,13379.0,135.6723,135.6994,135.3556,135.5637,13379.0
2018-11-14 13:15:00,149.82,150.18,149.82,150.05,17884.0,135.5637,135.8894,135.5637,135.7718,17884.0
2018-11-14 13:20:00,150.09,150.16,149.89,149.9,7821.0,135.808,135.8713,135.627,135.6361,7821.0
2018-11-14 13:25:00,149.87,149.93,149.79,149.9,5006.0,135.6089,135.6632,135.5365,135.6361,5006.0
2018-11-14 13:30:00,149.91,149.98,149.7,149.8,8568.0,135.6451,135.7084,135.4551,135.5456,8568.0
2018-11-14 13:35:00,149.81,149.87,149.67,149.72,2950.0,135.5546,135.6089,135.4279,135.4732,2950.0
2018-11-14 13:40:00,149.75,149.76,149.25,149.28,8402.0,135.5003,135.5094,135.0479,135.0751,8402.0
2018-11-14 13:45:00,149.32,149.42,149.29,149.29,8183.0,135.1113,135.2017,135.0841,135.0841,8183.0
2018-11-14 13:50:00,149.26,149.36,149.23,149.3,21431.0,135.057,135.1474,135.0298,135.0932,21431.0
2018-11-14 13:55:00,149.34,149.52,149.34,149.45,7058.0,135.1293,135.2922,135.1293,135.2289,7058.0
2018-11-14 14:00:00,149.48,149.48,149.0,149.02,19799.0,135.256,135.256,134.8217,134.8398,19799.0
2018-11-14 14:05:00,149.0,149.12,148.92,149.11,7666.0,134.8217,134.9303,134.7493,134.9212,7666.0
2018-11-14 14:10:00,149.15,149.35,149.13,149.35,11898.0,134.9574,135.1384,134.9393,135.1384,11898.0
2018-11-14 14:15:00,149.48,149.92,149.47,149.77,23337.0,135.256,135.6542,135.247,135.5184,23337.0
2018-11-14 14:20:00,149.77,150.04,149.74,149.94,10653.0,135.5184,135.7627,135.4913,135.6723,10653.0
2018-11-14 14:25:00,149.85,149.85,149.6,149.65,7806.0,135.5908,135.5908,135.3646,135.4099,7806.0
2018-11-14 14:30:00,149.61,149.83,149.48,149.66,15239.0,135.3737,135.5727,135.256,135.4189,15239.0
2018-11-14 14:35:00,149.66,149.96,149.64,149.8,23847.0,135.4189,135.6904,135.4008,135.5456,23847.0
2018-11-14 14:40:00,149.76,149.81,149.52,149.59,23622.0,135.5094,135.5546,135.2922,135.3556,23622.0
2018-11-14 14:45:00,149.61,149.84,149.54,149.8,13474.0,135.3737,135.5818,135.3103,135.5456,13474.0
2018-11-14 14:50:00,149.87,150.17,149.78,150.16,8444.0,135.6089,135.8804,135.5275,135.8713,8444.0
2018-11-14 14:55:00,150.17,150.55,150.17,150.48,24942.0,135.8804,136.2242,135.8804,136.1609,24942.0
2018-11-14 15:00:00,150.42,150.66,150.36,150.51,34234.0,136.1066,136.3237,136.0523,136.188,34234.0
2018-11-14 15:05:00,150.54,150.91,150.54,150.73,29379.0,136.2152,136.55,136.2152,136.3871,29379.0
2018-11-14 15:10:00,150.75,150.76,150.61,150.73,6807.0,136.4052,136.4142,136.2785,136.3871,6807.0
2018-11-14 15:15:00,150.75,150.86,150.64,150.8,18105.0,136.4052,136.5047,136.3056,136.4504,18105.0
2018-11-14 15:20:00,150.75,150.76,150.52,150.62,22646.0,136.4052,136.4142,136.1971,136.2875,22646.0
2018-11-14 15:25:00,150.59,150.6,150.43,150.56,6428.0,136.2604,136.2695,136.1156,136.2333,6428.0
2018-11-14 15:30:00,150.51,150.63,150.28,150.34,26882.0,136.188,136.2966,135.9799,136.0342,26882.0
2018-11-14 15:35:00,150.32,150.4,150.3,150.36,12773.0,136.0161,136.0885,135.998,136.0523,12773.0
2018-11-14 15:40:00,150.34,150.39,150.16,150.16,21386.0,136.0342,136.0794,135.8713,135.8713,21386.0
2018-11-14 15:45:00,150.18,150.36,150.11,150.11,29667.0,135.8894,136.0523,135.8261,135.8261,29667.0
2018-11-14 15:50:00,150.15,150.16,149.67,149.74,26378.0,135.8623,135.8713,135.4279,135.4913,26378.0
2018-11-14 15:55:00,149.72,149.88,149.53,149.79,84090.0,135.4732,135.618,135.3013,135.5365,84090.0
2018-11-15 09:30:00,149.07,149.07,148.48,148.9,26457.0,134.885,134.885,134.3512,134.7312,26457.0
2018-11-15 09:35:00,148.93,149.26,148.91,149.11,16733.0,134.7584,135.057,134.7403,134.9212,16733.0
2018-11-15 09:40:00,149.11,149.41,148.89,149.38,10276.0,134.9212,135.1927,134.7222,135.1655,10276.0
2018-11-15 09:45:00,149.36,149.52,149.09,149.51,9396.0,135.1474,135.2922,134.9031,135.2832,9396.0
2018-11-15 09:50:00,149.48,149.48,149.06,149.2,8187.0,135.256,135.256,134.876,135.0027,8187.0
2018-11-15 09:55:00,149.18,149.34,149.04,149.04,25014.0,134.9846,135.1293,134.8579,134.8579,25014.0
2018-11-15 10:00:00,149.03,149.27,148.92,148.97,18037.0,134.8488,135.066,134.7493,134.7946,18037.0
2018-11-15 10:05:00,148.91,149.01,148.74,148.74,17865.0,134.7403,134.8308,134.5864,134.5864,17865.0
2018-11-15 10:10:00,148.82,149.03,148.76,148.99,4703.0,134.6588,134.8488,134.6045,134.8127,4703.0
2018-11-15 10:15:00,149.06,149.06,148.87,148.95,1237.0,134.876,134.876,134.7041,134.7765,1237.0
2018-11-15 10:20:00,149.17,149.17,148.81,148.83,3104.0,134.9755,134.9755,134.6498,134.6679,3104.0
2018-11-15 10:25:00,148.83,148.89,148.78,148.89,2700.0,134.6679,134.7222,134.6226,134.7222,2700.0
2018-11-15 10:30:00,148.73,148.73,148.42,148.42,38598.0,134.5774,134.5774,134.2969,134.2969,38598.0
2018-11-15 10:35:00,148.43,148.47,148.12,148.39,31480.0,134.3059,134.3421,134.0254,134.2697,31480.0
2018-11-15 10:40:00,148.41,148.69,148.41,148.54,14528.0,134.2878,134.5412,134.2878,134.4055,14528.0
2018-11-15 10:45:00,148.53,148.88,148.53,148.83,26676.0,134.3964,134.7131,134.3964,134.6679,26676.0
2018-11-15 10:50:00,148.8,149.06,148.76,149.06,16107.0,134.6407,134.876,134.6045,134.876,16107.0
2018-11-15 10:55:00,149.15,149.15,148.91,148.97,9636.0,134.9574,134.9574,134.7403,134.7946,9636.0
2018-11-15 11:00:00,148.98,149.31,148.87,149.29,16572.0,134.8036,135.1022,134.7041,135.0841,16572.0
2018-11-15 11:05:00,149.27,149.51,149.25,149.39,4377.0,135.066,135.2832,135.0479,135.1746,4377.0
2018-11-15 11:10:00,149.41,149.52,149.39,149.42,5466.0,135.1927,135.2922,135.1746,135.2017,5466.0
2018-11-15 11:15:00,149.44,149.58,149.38,149.41,19416.0,135.2198,135.3465,135.1655,135.1927,19416.0
2018-11-15 11:20:00,149.53,149.81,149.45,149.76,9975.0,135.3013,135.5546,135.2289,135.5094,9975.0
2018-11-15 11:25:00,149.76,149.76,149.52,149.66,11932.0,135.5094,135.5094,135.2922,135.4189,11932.0
2018-11-15 11:30:00,149.7,150.04,149.66,149.99,19317.0,135.4551,135.7627,135.4189,135.7175,19317.0
2018-11-15 11:35:00,150.0,150.08,149.88,149.95,8002.0,135.7265,135.7989,135.618,135.6813,8002.0
2018-11-15 11:40:00,149.93,150.19,149.83,149.91,28012.0,135.6632,135.8985,135.5727,135.6451,28012.0
2018-11-15 11:45:00,149.97,150.01,149.91,149.97,2106.0,135.6994,135.7356,135.6451,135.6994,2106.0
2018-11-15 11:50:00,149.95,150.19,149.84,150.15,12670.0,135.6813,135.8985,135.5818,135.8623,12670.0
2018-11-15 11:55:00,150.03,150.11,149.97,150.05,11556.0,135.7537,135.8261,135.6994,135.7718,11556.0
2018-11-15 12:00:00,150.16,150.22,149.93,150.14,8934.0,135.8713,135.9256,135.6632,135.8532,8934.0
2018-11-15 12:05:00,150.18,150.31,149.83,149.87,21600.0,135.8894,136.007,135.5727,135.6089,21600.0
2018-11-15 12:10:00,149.87,150.01,149.82,149.82,4621.0,135.6089,135.7356,135.5637,135.5637,4621.0
2018-11-15 12:15:00,149.77,149.95,149.72,149.95,4915.0,135.5184,135.6813,135.4732,135.6813,4915.0
2018-11-15 12:20:00,149.87,150.02,149.87,150.02,3644.0,135.6089,135.7446,135.6089,135.7446,3644.0
2018-11-15 12:25:00,150.01,150.12,149.8,150.1,13056.0,135.7356,135.8351,135.5456,135.817,13056.0
2018-11-15 12:30:00,150.11,150.11,149.94,150.06,3030.0,135.8261,135.8261,135.6723,135.7808,3030.0
2018-11-15 12:35:00,150.1,150.25,149.98,150.24,5724.0,135.817,135.9528,135.7084,135.9437,5724.0
2018-11-15 12:40:00,150.24,150.25,149.92,149.93,4712.0,135.9437,135.9528,135.6542,135.6632,4712.0
2018-11-15 12:45:00,149.95,149.96,149.89,149.96,1863.0,135.6813,135.6904,135.627,135.6904,1863.0
2018-11-15 12:50:00,150.01,150.03,149.65,149.65,4818.0,135.7356,135.7537,135.4099,135.4099,4818.0
2018-11-15 12:55:00,149.67,149.67,149.49,149.63,6303.0,135.4279,135.4279,135.2651,135.3918,6303.0
2018-11-15 13:00:00,149.62,149.73,149.49,149.53,8939.0,135.3827,135.4822,135.2651,135.3013,8939.0
2018-11-15 13:05:00,149.51,149.51,149.3,149.35,6042.0,135.2832,135.2832,135.0932,135.1384,6042.0
2018-11-15 13:10:00,149.4,149.59,149.38,149.55,7992.0,135.1836,135.3556,135.1655,135.3194,7992.0
2018-11-15 13:15:00,149.59,150.08,149.54,149.95,51258.0,135.3556,135.7989,135.3103,135.6813,51258.0
2018-11-15 13:20:00,150.0,150.67,150.0,150.62,28952.0,135.7265,136.3328,135.7265,136.2875,28952.0
2018-11-15 13:25:00,150.64,150.78,150.58,150.75,36687.0,136.3056,136.4323,136.2514,136.4052,36687.0
2018-11-15 13:30:00,150.87,151.05,150.79,150.96,80626.0,136.5138,136.6766,136.4414,136.5952,80626.0
2018-11-15 13:35:00,150.97,151.04,150.8,150.87,12103.0,136.6042,136.6676,136.4504,136.5138,12103.0
2018-11-15 13:40:00,150.85,150.96,150.75,150.95,21539.0,136.4957,136.5952,136.4052,136.5861,21539.0
2018-11-15 13:45:00,150.93,151.18,150.7,150.71,11004.0,136.5681,136.7943,136.3599,136.369,11004.0
2018-11-15 13:50:00,150.68,151.1,150.68,150.97,14044.0,136.3418,136.7219,136.3418,136.6042,14044.0
2018-11-15 13:55:00,151.09,151.25,151.02,151.16,8132.0,136.7128,136.8576,136.6495,136.7762,8132.0
2018-11-15 14:00:00,151.2,151.23,151.09,151.09,7907.0,136.8124,136.8395,136.7128,136.7128,7907.0
2018-11-15 14:05:00,151.06,151.28,151.06,151.22,5177.0,136.6857,136.8847,136.6857,136.8305,5177.0
2018-11-15 14:10:00,151.15,151.24,151.04,151.13,15977.0,136.7671,136.8486,136.6676,136.749,15977.0
2018-11-15 14:15:00,151.22,151.22,150.92,150.94,10400.0,136.8305,136.8305,136.559,136.5771,10400.0
2018-11-15 14:20:00,150.93,151.1,150.91,150.96,3845.0,136.5681,136.7219,136.55,136.5952,3845.0
2018-11-15 14:25:00,151.07,151.51,151.03,151.43,13514.0,136.6947,137.0929,136.6585,137.0205,13514.0
2018-11-15 14:30:00,151.43,151.72,151.43,151.64,10739.0,137.0205,137.2829,137.0205,137.2105,10739.0
2018-11-15 14:35:00,151.63,151.65,151.32,151.41,6927.0,137.2014,137.2195,136.9209,137.0024,6927.0
2018-11-15 14:40:00,151.41,151.45,151.33,151.38,2855.0,137.0024,137.0386,136.93,136.9752,2855.0
2018-11-15 14:45:00,151.45,151.6,151.45,151.45,6784.0,137.0386,137.1743,137.0386,137.0386,6784.0
2018-11-15 14:50:00,151.48,151.48,151.17,151.28,11710.0,137.0657,137.0657,136.7852,136.8847,11710.0
2018-11-15 14:55:00,151.24,151.41,151.17,151.24,10542.0,136.8486,137.0024,136.7852,136.8486,10542.0
2018-11-15 15:00:00,151.21,151.26,150.4,150.67,53029.0,136.8214,136.8666,136.0885,136.3328,53029.0
2018-11-15 15:05:00,150.71,151.14,150.7,151.0,47255.0,136.369,136.7581,136.3599,136.6314,47255.0
2018-11-15 15:10:00,151.03,151.4,151.02,151.39,32550.0,136.6585,136.9933,136.6495,136.9843,32550.0
2018-11-15 15:15:00,151.38,151.39,150.94,150.94,21826.0,136.9752,136.9843,136.5771,136.5771,21826.0
2018-11-15 15:20:00,150.89,151.0,150.63,150.78,33835.0,136.5319,136.6314,136.2966,136.4323,33835.0
2018-11-15 15:25:00,150.79,151.03,150.77,150.78,8201.0,136.4414,136.6585,136.4233,136.4323,8201.0
2018-11-15 15:30:00,150.81,151.17,150.8,151.0,11467.0,136.4595,136.7852,136.4504,136.6314,11467.0
2018-11-15 15:35:00,150.98,151.21,150.96,151.2,15799.0,136.6133,136.8214,136.5952,136.8124,15799.0
2018-11-15 15:40:00,151.19,151.27,151.0,151.12,13612.0,136.8033,136.8757,136.6314,136.74,13612.0
2018-11-15 15:45:00,151.18,151.21,150.97,151.01,11867.0,136.7943,136.8214,136.6042,136.6404,11867.0
2018-11-15 15:50:00,151.04,151.4,151.04,151.34,7314.0,136.6676,136.9933,136.6676,136.939,7314.0
2018-11-15 15:55:00,151.33,151.5,151.11,151.5,69945.0,136.93,137.0838,136.7309,137.0838,69945.0
2018-11-16 09:30:00,150.71,150.88,150.71,150.8,12639.0,136.369,136.5228,136.369,136.4504,12639.0
2018-11-16 09:35:00,150.62,150.64,150.53,150.55,1929.0,136.2875,136.3056,136.2061,136.2242,1929.0
2018-11-16 09:40:00,150.72,150.92,150.59,150.78,5703.0,136.378,136.559,136.2604,136.4323,5703.0
2018-11-16 09:45:00,150.82,151.23,150.82,151.18,6599.0,136.4685,136.8395,136.4685,136.7943,6599.0
2018-11-16 09:50:00,151.13,151.32,151.13,151.32,7835.0,136.749,136.9209,136.749,136.9209,7835.0
2018-11-16 09:55:00,151.19,151.33,151.16,151.33,3214.0,136.8033,136.93,136.7762,136.93,3214.0
2018-11-16 10:00:00,151.3,151.44,151.22,151.42,8201.0,136.9028,137.0295,136.8305,137.0114,8201.0
2018-11-16 10:05:00,151.42,151.43,151.1,151.1,7233.0,137.0114,137.0205,136.7219,136.7219,7233.0
2018-11-16 10:10:00,151.14,151.28,151.14,151.22,3768.0,136.7581,136.8847,136.7581,136.8305,3768.0
2018-11-16 10:15:00,151.39,151.53,151.29,151.29,9819.0,136.9843,137.111,136.8938,136.8938,9819.0
2018-11-16 10:20:00,151.27,151.4,151.27,151.31,3357.0,136.8757,136.9933,136.8757,136.9119,3357.0
2018-11-16 10:25:00,151.44,151.51,151.36,151.4,7011.0,137.0295,137.0929,136.9571,136.9933,7011.0
2018-11-16 10:30:00,151.4,151.8,151.4,151.75,5255.0,136.9933,137.3553,136.9933,137.31,5255.0
2018-11-16 10:35:00,151.74,151.94,151.72,151.81,14897.0,137.301,137.4819,137.2829,137.3643,14897.0
2018-11-16 10:40:00,151.81,151.9,151.75,151.8,4633.0,137.3643,137.4457,137.31,137.3553,4633.0
2018-11-16 10:45:00,151.89,151.9,151.68,151.73,11217.0,137.4367,137.4457,137.2467,137.2919,11217.0
2018-11-16 10:50:00,151.71,151.74,151.61,151.74,3806.0,137.2738,137.301,137.1833,137.301,3806.0
2018-11-16 10:55:00,151.73,151.78,151.55,151.55,20743.0,137.2919,137.3372,137.1291,137.1291,20743.0
2018-11-16 11:00:00,151.55,151.62,151.47,151.55,12688.0,137.1291,137.1924,137.0567,137.1291,12688.0
2018-11-16 11:05:00,151.57,151.61,151.52,151.52,7320.0,137.1472,137.1833,137.1019,137.1019,7320.0
2018-11-16 11:10:00,151.57,151.57,151.35,151.41,9307.0,137.1472,137.1472,136.9481,137.0024,9307.0
2018-11-16 11:15:00,151.42,151.49,151.39,151.4,7118.0,137.0114,137.0748,136.9843,136.9933,7118.0
2018-11-16 11:20:00,151.38,151.4,151.19,151.31,7587.0,136.9752,136.9933,136.8033,136.9119,7587.0
2018-11-16 11:25:00,151.31,151.46,151.31,151.32,2914.0,136.9119,137.0476,136.9119,136.9209,2914.0
2018-11-16 11:30:00,151.37,151.41,151.13,151.22,8543.0,136.9662,137.0024,136.749,136.8305,8543.0
2018-11-16 11:35:00,151.21,151.28,151.21,151.23,2100.0,136.8214,136.8847,136.8214,136.8395,2100.0
2018-11-16 11:40:00,151.19,151.2,151.07,151.11,5700.0,136.8033,136.8124,136.6947,136.7309,5700.0
2018-11-16 11:45:00,151.12,151.19,151.07,151.11,43008.0,136.74,136.8033,136.6947,136.7309,43008.0
2018-11-16 11:50:00,151.1,151.13,150.92,150.99,29051.0,136.7219,136.749,136.559,136.6223,29051.0
2018-11-16 11:55:00,151.02,151.22,150.97,151.07,24336.0,136.6495,136.8305,136.6042,136.6947,24336.0
2018-11-16 12:00:00,151.1,151.16,150.9,150.9,14619.0,136.7219,136.7762,136.5409,136.5409,14619.0
2018-11-16 12:05:00,151.04,151.28,151.04,151.28,21734.0,136.6676,136.8847,136.6676,136.8847,21734.0
2018-11-16 12:10:00,151.33,151.33,151.2,151.22,5511.0,136.93,136.93,136.8124,136.8305,5511.0
2018-11-16 12:15:00,151.21,151.27,151.07,151.19,7268.0,136.8214,136.8757,136.6947,136.8033,7268.0
2018-11-16 12:20:00,151.21,151.21,151.12,151.19,2100.0,136.8214,136.8214,136.74,136.8033,2100.0
2018-11-16 12:25:00,151.15,151.19,150.96,150.97,6892.0,136.7671,136.8033,136.5952,136.6042,6892.0
2018-11-16 12:30:00,150.95,151.43,150.9,151.43,11145.0,136.5861,137.0205,136.5409,137.0205,11145.0
2018-11-16 12:35:00,151.44,151.91,151.39,151.75,32527.0,137.0295,137.4548,136.9843,137.31,32527.0
2018-11-16 12:40:00,151.85,152.03,151.76,151.83,15880.0,137.4005,137.5634,137.3191,137.3824,15880.0
2018-11-16 12:45:00,151.85,152.38,151.85,152.18,22106.0,137.4005,137.8801,137.4005,137.6991,22106.0
2018-11-16 12:50:00,152.11,152.13,151.88,151.91,12216.0,137.6358,137.6539,137.4277,137.4548,12216.0
2018-11-16 12:55:00,151.88,151.93,151.83,151.91,4254.0,137.4277,137.4729,137.3824,137.4548,4254.0
2018-11-16 13:00:00,151.92,151.96,151.68,151.69,14102.0,137.4638,137.5,137.2467,137.2557,14102.0
2018-11-16 13:05:00,151.7,151.73,151.45,151.51,9699.0,137.2648,137.2919,137.0386,137.0929,9699.0
2018-11-16 13:10:00,151.61,151.7,151.59,151.67,5852.0,137.1833,137.2648,137.1652,137.2376,5852.0
2018-11-16 13:15:00,151.62,151.74,151.56,151.63,7095.0,137.1924,137.301,137.1381,137.2014,7095.0
2018-11-16 13:20:00,151.58,151.63,151.49,151.59,6368.0,137.1562,137.2014,137.0748,137.1652,6368.0
2018-11-16 13:25:00,151.59,151.62,151.37,151.48,8133.0,137.1652,137.1924,136.9662,137.0657,8133.0
2018-11-16 13:30:00,151.45,151.49,151.35,151.36,5041.0,137.0386,137.0748,136.9481,136.9571,5041.0
2018-11-16 13:35:00,151.35,151.46,151.25,151.42,10576.0,136.9481,137.0476,136.8576,137.0114,10576.0
2018-11-16 13:40:00,151.43,151.49,151.13,151.25,37278.0,137.0205,137.0748,136.749,136.8576,37278.0
2018-11-16 13:45:00,151.27,151.27,151.16,151.25,7317.0,136.8757,136.8757,136.7762,136.8576,7317.0
2018-11-16 13:50:00,151.28,151.39,151.24,151.25,6299.0,136.8847,136.9843,136.8486,136.8576,6299.0
2018-11-16 13:55:00,151.3,151.42,151.3,151.39,20721.0,136.9028,137.0114,136.9028,136.9843,20721.0
2018-11-16 14:00:00,151.39,151.57,151.39,151.53,7009.0,136.9843,137.1472,136.9843,137.111,7009.0
2018-11-16 14:05:00,151.55,151.67,151.53,151.55,6834.0,137.1291,137.2376,137.111,137.1291,6834.0
2018-11-16 14:10:00,151.59,151.66,151.51,151.51,14445.0,137.1652,137.2286,137.0929,137.0929,14445.0
2018-11-16 14:15:00,151.42,151.63,151.34,151.6,8030.0,137.0114,137.2014,136.939,137.1743,8030.0
2018-11-16 14:20:00,151.55,151.58,151.36,151.36,8193.0,137.1291,137.1562,136.9571,136.9571,8193.0
2018-11-16 14:25:00,151.33,151.73,151.33,151.69,5461.0,136.93,137.2919,136.93,137.2557,5461.0
2018-11-16 14:30:00,151.72,151.83,151.72,151.78,3012.0,137.2829,137.3824,137.2829,137.3372,3012.0
2018-11-16 14:35:00,151.76,151.88,151.72,151.84,34601.0,137.3191,137.4277,137.2829,137.3915,34601.0
2018-11-16 14:40:00,151.8,151.8,151.74,151.76,4486.0,137.3553,137.3553,137.301,137.3191,4486.0
2018-11-16 14:45:00,151.79,151.92,151.78,151.92,4701.0,137.3462,137.4638,137.3372,137.4638,4701.0
2018-11-16 14:50:00,151.92,151.92,151.8,151.92,13858.0,137.4638,137.4638,137.3553,137.4638,13858.0
2018-11-16 14:55:00,151.89,151.93,151.83,151.89,13865.0,137.4367,137.4729,137.3824,137.4367,13865.0
2018-11-16 15:00:00,151.94,152.04,151.84,151.87,20268.0,137.4819,137.5724,137.3915,137.4186,20268.0
2018-11-16 15:05:00,151.88,151.97,151.82,151.88,45971.0,137.4277,137.5091,137.3734,137.4277,45971.0
2018-11-16 15:10:00,151.9,152.01,151.87,151.99,38000.0,137.4457,137.5453,137.4186,137.5272,38000.0
2018-11-16 15:15:00,152.01,152.18,151.99,152.16,16241.0,137.5453,137.6991,137.5272,137.681,16241.0
2018-11-16 15:20:00,152.18,152.21,152.11,152.15,25864.0,137.6991,137.7263,137.6358,137.672,25864.0
2018-11-16 15:25:00,152.21,152.22,152.09,152.14,16930.0,137.7263,137.7353,137.6177,137.6629,16930.0
2018-11-16 15:30:00,152.04,152.08,151.92,151.92,21947.0,137.5724,137.6086,137.4638,137.4638,21947.0
2018-11-16 15:35:00,151.91,152.12,151.91,152.08,14473.0,137.4548,137.6448,137.4548,137.6086,14473.0
2018-11-16 15:40:00,152.14,152.15,152.03,152.1,6628.0,137.6629,137.672,137.5634,137.6267,6628.0
2018-11-16 15:45:00,152.12,152.17,151.94,151.98,22697.0,137.6448,137.6901,137.4819,137.5181,22697.0
2018-11-16 15:50:00,151.96,152.01,151.84,151.9,39110.0,137.5,137.5453,137.3915,137.4457,39110.0
2018-11-16 15:55:00,151.9,151.9,151.71,151.83,78712.0,137.4457,137.4457,137.2738,137.3824,78712.0
2018-11-19 09:30:00,151.52,151.52,151.29,151.29,13734.0,137.1019,137.1019,136.8938,136.8938,13734.0
2018-11-19 09:35:00,151.28,151.57,151.28,151.51,12529.0,136.8847,137.1472,136.8847,137.0929,12529.0
2018-11-19 09:40:00,151.44,151.64,151.42,151.64,4402.0,137.0295,137.2105,137.0114,137.2105,4402.0
2018-11-19 09:45:00,151.43,151.48,151.38,151.38,1938.0,137.0205,137.0657,136.9752,136.9752,1938.0
2018-11-19 09:50:00,151.26,151.29,151.0,151.03,8941.0,136.8666,136.8938,136.6314,136.6585,8941.0
2018-11-19 09:55:00,150.99,151.12,150.96,151.12,1100.0,136.6223,136.74,136.5952,136.74,1100.0
2018-11-19 10:00:00,151.15,151.16,151.15,151.15,187.0,136.7671,136.7762,136.7671,136.7671,187.0
2018-11-19 10:05:00,150.91,150.93,150.73,150.74,5899.0,136.55,136.5681,136.3871,136.3961,5899.0
2018-11-19 10:10:00,150.61,150.72,150.61,150.72,878.0,136.2785,136.378,136.2785,136.378,878.0
2018-11-19 10:15:00,150.76,150.85,150.75,150.82,2578.0,136.4142,136.4957,136.4052,136.4685,2578.0
2018-11-19 10:20:00,150.72,150.73,150.31,150.31,4941.0,136.378,136.3871,136.007,136.007,4941.0
2018-11-19 10:25:00,150.41,150.46,150.4,150.45,1325.0,136.0975,136.1428,136.0885,136.1337,1325.0
2018-11-19 10:30:00,150.33,150.49,150.05,150.11,12725.0,136.0251,136.1699,135.7718,135.8261,12725.0
2018-11-19 10:35:00,150.15,150.4,150.15,150.39,3512.0,135.8623,136.0885,135.8623,136.0794,3512.0
2018-11-19 10:40:00,150.37,150.44,150.28,150.29,4858.0,136.0613,136.1247,135.9799,135.989,4858.0
2018-11-19 10:45:00,150.47,150.49,150.31,150.48,5782.0,136.1518,136.1699,136.007,136.1609,5782.0
2018-11-19 10:50:00,150.52,150.77,150.52,150.76,10828.0,136.1971,136.4233,136.1971,136.4142,10828.0
2018-11-19 10:55:00,150.73,150.73,150.62,150.66,3415.0,136.3871,136.3871,136.2875,136.3237,3415.0
2018-11-19 11:00:00,150.72,150.72,150.54,150.54,600.0,136.378,136.378,136.2152,136.2152,600.0
2018-11-19 11:05:00,150.55,150.74,150.55,150.6,7579.0,136.2242,136.3961,136.2242,136.2695,7579.0
2018-11-19 11:10:00,150.55,150.56,150.35,150.35,4466.0,136.2242,136.2333,136.0432,136.0432,4466.0
2018-11-19 11:15:00,150.28,150.35,150.25,150.25,2464.0,135.9799,136.0432,135.9528,135.9528,2464.0
2018-11-19 11:20:00,150.25,150.4,150.25,150.29,2005.0,135.9528,136.0885,135.9528,135.989,2005.0
2018-11-19 11:25:00,150.21,150.23,150.01,150.13,6629.0,135.9166,135.9347,135.7356,135.8442,6629.0
2018-11-19 11:30:00,150.06,150.1,149.99,150.03,3974.0,135.7808,135.817,135.7175,135.7537,3974.0
2018-11-19 11:35:00,149.99,150.05,149.91,149.93,2091.0,135.7175,135.7718,135.6451,135.6632,2091.0
2018-11-19 11:40:00,149.91,149.97,149.82,149.96,3329.0,135.6451,135.6994,135.5637,135.6904,3329.0
2018-11-19 11:45:00,149.86,149.94,149.76,149.9,6231.0,135.5999,135.6723,135.5094,135.6361,6231.0
2018-11-19 11:50:00,149.8,149.8,149.22,149.3,24702.0,135.5456,135.5456,135.0208,135.0932,24702.0
2018-11-19 11:55:00,149.32,149.54,149.32,149.45,7164.0,135.1113,135.3103,135.1113,135.2289,7164.0
2018-11-19 12:00:00,149.49,149.56,149.2,149.24,5897.0,135.2651,135.3284,135.0027,135.0389,5897.0
2018-11-19 12:05:00,149.24,149.24,148.97,149.13,3433.0,135.0389,135.0389,134.7946,134.9393,3433.0
2018-11-19 12:10:00,149.16,149.47,149.16,149.22,15220.0,134.9665,135.247,134.9665,135.0208,15220.0
2018-11-19 12:15:00,149.23,149.34,149.15,149.34,9228.0,135.0298,135.1293,134.9574,135.1293,9228.0
2018-11-19 12:20:00,149.35,149.44,149.27,149.28,8225.0,135.1384,135.2198,135.066,135.0751,8225.0
2018-11-19 12:25:00,149.24,149.38,149.12,149.3,21058.0,135.0389,135.1655,134.9303,135.0932,21058.0
2018-11-19 12:30:00,149.31,149.31,149.04,149.06,18978.0,135.1022,135.1022,134.8579,134.876,18978.0
2018-11-19 12:35:00,149.07,149.44,149.05,149.44,14665.0,134.885,135.2198,134.8669,135.2198,14665.0
2018-11-19 12:40:00,149.54,149.61,149.5,149.53,14714.0,135.3103,135.3737,135.2741,135.3013,14714.0
2018-11-19 12:45:00,149.55,149.55,149.36,149.38,9491.0,135.3194,135.3194,135.1474,135.1655,9491.0
2018-11-19 12:50:00,149.39,149.61,149.26,149.42,8600.0,135.1746,135.3737,135.057,135.2017,8600.0
2018-11-19 12:55:00,149.46,149.6,149.33,149.5,25458.0,135.2379,135.3646,135.1203,135.2741,25458.0
2018-11-19 13:00:00,149.49,149.5,149.35,149.43,33310.0,135.2651,135.2741,135.1384,135.2108,33310.0
2018-11-19 13:05:00,149.43,149.54,149.07,149.07,31006.0,135.2108,135.3103,134.885,134.885,31006.0
2018-11-19 13:10:00,149.1,149.33,149.1,149.23,23140.0,134.9122,135.1203,134.9122,135.0298,23140.0
2018-11-19 13:15:00,149.24,149.24,148.98,149.24,13084.0,135.0389,135.0389,134.8036,135.0389,13084.0
2018-11-19 13:20:00,149.23,149.36,149.09,149.18,7072.0,135.0298,135.1474,134.9031,134.9846,7072.0
2018-11-19 13:25:00,149.11,149.2,149.04,149.1,26617.0,134.9212,135.0027,134.8579,134.9122,26617.0
2018-11-19 13:30:00,149.11,149.18,148.85,148.95,37872.0,134.9212,134.9846,134.686,134.7765,37872.0
2018-11-19 13:35:00,148.95,149.47,148.91,149.43,21184.0,134.7765,135.247,134.7403,135.2108,21184.0
2018-11-19 13:40:00,149.44,149.54,149.35,149.54,38389.0,135.2198,135.3103,135.1384,135.3103,38389.0
2018-11-19 13:45:00,149.54,149.57,149.34,149.37,40943.0,135.3103,135.3375,135.1293,135.1565,40943.0
2018-11-19 13:50:00,149.39,149.39,149.16,149.2,8537.0,135.1746,135.1746,134.9665,135.0027,8537.0
2018-11-19 13:55:00,149.2,149.23,149.02,149.02,9519.0,135.0027,135.0298,134.8398,134.8398,9519.0
2018-11-19 14:00:00,149.04,149.06,148.74,148.74,48698.0,134.8579,134.876,134.5864,134.5864,48698.0
2018-11-19 14:05:00,148.74,148.97,148.69,148.97,65634.0,134.5864,134.7946,134.5412,134.7946,65634.0
2018-11-19 14:10:00,148.85,148.87,148.75,148.78,26440.0,134.686,134.7041,134.5955,134.6226,26440.0
2018-11-19 14:15:00,148.79,149.04,148.69,148.91,30818.0,134.6317,134.8579,134.5412,134.7403,30818.0
2018-11-19 14:20:00,148.96,149.0,148.75,148.96,29255.0,134.7855,134.8217,134.5955,134.7855,29255.0
2018-11-19 14:25:00,148.96,149.13,148.96,149.09,10363.0,134.7855,134.9393,134.7855,134.9031,10363.0
2018-11-19 14:30:00,149.09,149.1,148.82,148.98,19740.0,134.9031,134.9122,134.6588,134.8036,19740.0
2018-11-19 14:35:00,148.98,149.17,148.86,149.17,11911.0,134.8036,134.9755,134.695,134.9755,11911.0
2018-11-19 14:40:00,149.3,149.36,149.16,149.16,20743.0,135.0932,135.1474,134.9665,134.9665,20743.0
2018-11-19 14:45:00,149.17,149.41,149.07,149.35,34534.0,134.9755,135.1927,134.885,135.1384,34534.0
2018-11-19 14:50:00,149.36,149.44,149.23,149.44,28481.0,135.1474,135.2198,135.0298,135.2198,28481.0
2018-11-19 14:55:00,149.45,149.47,149.35,149.39,45601.0,135.2289,135.247,135.1384,135.1746,45601.0
2018-11-19 15:00:00,149.38,149.47,149.17,149.41,52331.0,135.1655,135.247,134.9755,135.1927,52331.0
2018-11-19 15:05:00,149.39,149.54,149.34,149.41,46116.0,135.1746,135.3103,135.1293,135.1927,46116.0
2018-11-19 15:10:00,149.41,149.84,149.4,149.77,23813.0,135.1927,135.5818,135.1836,135.5184,23813.0
2018-11-19 15:15:00,149.73,149.76,149.55,149.66,33828.0,135.4822,135.5094,135.3194,135.4189,33828.0
2018-11-19 15:20:00,149.69,149.78,149.66,149.66,4717.0,135.446,135.5275,135.4189,135.4189,4717.0
2018-11-19 15:25:00,149.62,149.67,149.37,149.45,20131.0,135.3827,135.4279,135.1565,135.2289,20131.0
2018-11-19 15:30:00,149.5,149.54,149.3,149.3,40868.0,135.2741,135.3103,135.0932,135.0932,40868.0
2018-11-19 15:35:00,149.29,149.34,149.16,149.22,87168.0,135.0841,135.1293,134.9665,135.0208,87168.0
2018-11-19 15:40:00,149.22,149.22,148.92,149.0,67981.0,135.0208,135.0208,134.7493,134.8217,67981.0
2018-11-19 15:45:00,148.99,149.05,148.85,148.97,62806.0,134.8127,134.8669,134.686,134.7946,62806.0
2018-11-19 15:50:00,148.94,148.99,148.8,148.94,15953.0,134.7674,134.8127,134.6407,134.7674,15953.0
2018-11-19 15:55:00,148.92,149.21,148.91,149.19,139211.0,134.7493,135.0117,134.7403,134.9936,139211.0
2018-11-20 09:30:00,147.02,147.24,146.78,147.24,11064.0,133.0301,133.2292,132.813,133.2292,11064.0
2018-11-20 09:35:00,147.05,147.25,147.0,147.25,2746.0,133.0573,133.2382,133.012,133.2382,2746.0
2018-11-20 09:40:00,147.32,147.43,147.3,147.3,3045.0,133.3016,133.4011,133.2835,133.2835,3045.0
2018-11-20 09:45:00,147.35,147.42,146.99,147.03,11718.0,133.3287,133.3921,133.003,133.0392,11718.0
2018-11-20 09:50:00,146.98,146.98,146.52,146.74,45543.0,132.9939,132.9939,132.5777,132.7768,45543.0
2018-11-20 09:55:00,146.62,146.65,146.38,146.64,33243.0,132.6682,132.6953,132.451,132.6863,33243.0
2018-11-20 10:00:00,146.64,146.86,146.54,146.65,10491.0,132.6863,132.8853,132.5958,132.6953,10491.0
2018-11-20 10:05:00,146.65,146.67,146.29,146.35,17008.0,132.6953,132.7134,132.3696,132.4239,17008.0
2018-11-20 10:10:00,146.28,146.28,146.01,146.03,57820.0,132.3605,132.3605,132.1162,132.1343,57820.0
2018-11-20 10:15:00,145.98,146.43,145.96,146.25,34442.0,132.0891,132.4963,132.071,132.3334,34442.0
2018-11-20 10:20:00,146.57,146.87,146.53,146.79,59740.0,132.6229,132.8944,132.5867,132.822,59740.0
2018-11-20 10:25:00,146.75,147.0,146.75,146.94,29023.0,132.7858,133.012,132.7858,132.9577,29023.0
2018-11-20 10:30:00,146.93,147.12,146.78,146.91,66625.0,132.9487,133.1206,132.813,132.9306,66625.0
2018-11-20 10:35:00,146.97,147.33,146.93,147.32,21362.0,132.9849,133.3106,132.9487,133.3016,21362.0
2018-11-20 10:40:00,147.29,147.51,147.29,147.44,27519.0,133.2744,133.4735,133.2744,133.4101,27519.0
2018-11-20 10:45:00,147.48,147.48,147.22,147.31,15940.0,133.4463,133.4463,133.2111,133.2925,15940.0
2018-11-20 10:50:00,147.37,147.81,147.37,147.78,13379.0,133.3468,133.7449,133.3468,133.7178,13379.0
2018-11-20 10:55:00,147.87,147.91,147.78,147.85,10831.0,133.7992,133.8354,133.7178,133.7811,10831.0
2018-11-20 11:00:00,147.94,147.95,147.54,147.54,5737.0,133.8626,133.8716,133.5006,133.5006,5737.0
2018-11-20 11:05:00,147.54,147.88,147.54,147.77,18552.0,133.5006,133.8083,133.5006,133.7087,18552.0
2018-11-20 11:10:00,147.75,147.87,147.58,147.6,18401.0,133.6906,133.7992,133.5368,133.5549,18401.0
2018-11-20 11:15:00,147.56,147.56,147.27,147.27,3882.0,133.5187,133.5187,133.2563,133.2563,3882.0
2018-11-20 11:20:00,147.22,147.33,147.17,147.18,17190.0,133.2111,133.3106,133.1658,133.1749,17190.0
2018-11-20 11:25:00,147.21,147.27,147.03,147.03,10248.0,133.202,133.2563,133.0392,133.0392,10248.0
2018-11-20 11:30:00,147.04,147.15,146.89,146.89,12474.0,133.0482,133.1477,132.9125,132.9125,12474.0
2018-11-20 11:35:00,146.95,147.46,146.94,147.46,16849.0,132.9668,133.4282,132.9577,133.4282,16849.0
2018-11-20 11:40:00,147.53,147.79,147.53,147.79,5136.0,133.4916,133.7268,133.4916,133.7268,5136.0
2018-11-20 11:45:00,147.88,147.88,147.63,147.63,2000.0,133.8083,133.8083,133.5821,133.5821,2000.0
2018-11-20 11:50:00,147.59,147.59,147.42,147.42,5253.0,133.5459,133.5459,133.3921,133.3921,5253.0
2018-11-20 11:55:00,147.48,147.81,147.4,147.64,14667.0,133.4463,133.7449,133.374,133.5911,14667.0
2018-11-20 12:00:00,147.74,148.05,147.59,148.03,3683.0,133.6816,133.9621,133.5459,133.944,3683.0
2018-11-20 12:05:00,147.97,147.97,147.68,147.73,2442.0,133.8897,133.8897,133.6273,133.6726,2442.0
2018-11-20 12:10:00,147.61,147.73,147.48,147.48,6807.0,133.564,133.6726,133.4463,133.4463,6807.0
2018-11-20 12:15:00,147.49,147.52,147.37,147.37,4815.0,133.4554,133.4825,133.3468,133.3468,4815.0
2018-11-20 12:20:00,147.33,147.41,147.24,147.35,6225.0,133.3106,133.383,133.2292,133.3287,6225.0
2018-11-20 12:25:00,147.39,147.73,147.39,147.63,7970.0,133.3649,133.6726,133.3649,133.5821,7970.0
2018-11-20 12:30:00,147.72,147.78,147.58,147.59,7332.0,133.6635,133.7178,133.5368,133.5459,7332.0
2018-11-20 12:35:00,147.56,147.6,147.38,147.41,5977.0,133.5187,133.5549,133.3559,133.383,5977.0
2018-11-20 12:40:00,147.36,147.42,147.31,147.31,10146.0,133.3378,133.3921,133.2925,133.2925,10146.0
2018-11-20 12:45:00,147.23,147.23,147.08,147.14,13583.0,133.2201,133.2201,133.0844,133.1387,13583.0
2018-11-20 12:50:00,147.14,147.35,147.13,147.28,8415.0,133.1387,133.3287,133.1296,133.2654,8415.0
2018-11-20 12:55:00,147.25,147.28,147.03,147.04,7955.0,133.2382,133.2654,133.0392,133.0482,7955.0
2018-11-20 13:00:00,147.02,147.13,146.94,146.98,3165.0,133.0301,133.1296,132.9577,132.9939,3165.0
2018-11-20 13:05:00,146.99,147.21,146.99,147.17,2800.0,133.003,133.202,133.003,133.1658,2800.0
2018-11-20 13:10:00,147.11,147.12,146.95,147.09,9845.0,133.1115,133.1206,132.9668,133.0935,9845.0
2018-11-20 13:15:00,147.07,147.16,146.79,146.79,11292.0,133.0754,133.1568,132.822,132.822,11292.0
2018-11-20 13:20:00,146.67,146.71,146.57,146.6,3245.0,132.7134,132.7496,132.6229,132.6501,3245.0
2018-11-20 13:25:00,146.54,146.75,146.54,146.73,16521.0,132.5958,132.7858,132.5958,132.7677,16521.0
2018-11-20 13:30:00,146.72,146.84,146.66,146.84,3322.0,132.7587,132.8672,132.7044,132.8672,3322.0
2018-11-20 13:35:00,146.78,146.78,146.6,146.7,2130.0,132.813,132.813,132.6501,132.7406,2130.0
2018-11-20 13:40:00,146.71,147.14,146.7,147.0,6718.0,132.7496,133.1387,132.7406,133.012,6718.0
2018-11-20 13:45:00,147.03,147.03,146.85,146.94,6985.0,133.0392,133.0392,132.8763,132.9577,6985.0
2018-11-20 13:50:00,146.89,146.95,146.75,146.84,25299.0,132.9125,132.9668,132.7858,132.8672,25299.0
2018-11-20 13:55:00,146.75,146.83,146.63,146.63,11966.0,132.7858,132.8582,132.6772,132.6772,11966.0
2018-11-20 14:00:00,146.62,146.62,146.5,146.51,11801.0,132.6682,132.6682,132.5596,132.5686,11801.0
2018-11-20 14:05:00,146.54,146.54,146.27,146.31,69544.0,132.5958,132.5958,132.3515,132.3877,69544.0
2018-11-20 14:10:00,146.4,146.8,146.36,146.78,19063.0,132.4691,132.831,132.4329,132.813,19063.0
2018-11-20 14:15:00,146.78,146.84,146.69,146.75,11898.0,132.813,132.8672,132.7315,132.7858,11898.0
2018-11-20 14:20:00,146.71,146.74,146.47,146.6,13878.0,132.7496,132.7768,132.5324,132.6501,13878.0
2018-11-20 14:25:00,146.66,146.74,146.44,146.44,12775.0,132.7044,132.7768,132.5053,132.5053,12775.0
2018-11-20 14:30:00,146.51,147.04,146.46,147.01,15432.0,132.5686,133.0482,132.5234,133.0211,15432.0
2018-11-20 14:35:00,147.0,147.08,146.87,146.87,15755.0,133.012,133.0844,132.8944,132.8944,15755.0
2018-11-20 14:40:00,146.86,146.93,146.53,146.53,28651.0,132.8853,132.9487,132.5867,132.5867,28651.0
2018-11-20 14:45:00,146.56,146.68,146.45,146.46,19415.0,132.6139,132.7225,132.5144,132.5234,19415.0
2018-11-20 14:50:00,146.49,146.7,146.47,146.52,33305.0,132.5505,132.7406,132.5324,132.5777,33305.0
2018-11-20 14:55:00,146.52,146.64,146.4,146.5,27771.0,132.5777,132.6863,132.4691,132.5596,27771.0
2018-11-20 15:00:00,146.54,146.68,146.21,146.24,32243.0,132.5958,132.7225,132.2972,132.3243,32243.0
2018-11-20 15:05:00,146.24,146.26,145.97,146.25,50323.0,132.3243,132.3424,132.08,132.3334,50323.0
2018-11-20 15:10:00,146.22,146.39,146.18,146.29,18380.0,132.3062,132.4601,132.27,132.3696,18380.0
2018-11-20 15:15:00,146.25,146.67,146.16,146.58,22144.0,132.3334,132.7134,132.2519,132.632,22144.0
2018-11-20 15:20:00,146.58,146.75,146.55,146.67,48498.0,132.632,132.7858,132.6048,132.7134,48498.0
2018-11-20 15:25:00,146.62,146.97,146.45,146.84,20489.0,132.6682,132.9849,132.5144,132.8672,20489.0
2018-11-20 15:30:00,146.8,146.82,146.64,146.77,29303.0,132.831,132.8491,132.6863,132.8039,29303.0
2018-11-20 15:35:00,146.77,146.97,146.72,146.97,21488.0,132.8039,132.9849,132.7587,132.9849,21488.0
2018-11-20 15:40:00,146.98,146.98,146.66,146.72,34633.0,132.9939,132.9939,132.7044,132.7587,34633.0
2018-11-20 15:45:00,146.63,146.77,146.47,146.53,27427.0,132.6772,132.8039,132.5324,132.5867,27427.0
2018-11-20 15:50:00,146.52,146.61,146.34,146.44,114841.0,132.5777,132.6591,132.4148,132.5053,114841.0
2018-11-20 15:55:00,146.46,146.68,146.42,146.52,60582.0,132.5234,132.7225,132.4872,132.5777,60582.0
2018-11-21 09:30:00,147.48,147.68,147.39,147.55,16247.0,133.4463,133.6273,133.3649,133.5097,16247.0
2018-11-21 09:35:00,147.51,147.51,147.35,147.35,2644.0,133.4735,133.4735,133.3287,133.3287,2644.0
2018-11-21 09:40:00,147.35,147.38,147.18,147.38,5025.0,133.3287,133.3559,133.1749,133.3559,5025.0
2018-11-21 09:45:00,147.38,147.52,147.38,147.43,6508.0,133.3559,133.4825,133.3559,133.4011,6508.0
2018-11-21 09:50:00,147.42,147.45,147.13,147.34,5115.0,133.3921,133.4192,133.1296,133.3197,5115.0
2018-11-21 09:55:00,147.35,147.57,147.35,147.52,4920.0,133.3287,133.5278,133.3287,133.4825,4920.0
2018-11-21 10:00:00,147.64,147.91,147.64,147.83,29450.0,133.5911,133.8354,133.5911,133.763,29450.0
2018-11-21 10:05:00,147.85,147.88,147.55,147.58,12341.0,133.7811,133.8083,133.5097,133.5368,12341.0
2018-11-21 10:10:00,147.65,147.65,147.44,147.57,4780.0,133.6002,133.6002,133.4101,133.5278,4780.0
2018-11-21 10:15:00,147.57,147.81,147.57,147.81,26531.0,133.5278,133.7449,133.5278,133.7449,26531.0
2018-11-21 10:20:00,147.76,147.85,147.66,147.83,6147.0,133.6997,133.7811,133.6092,133.763,6147.0
2018-11-21 10:25:00,147.9,147.96,147.85,147.93,13786.0,133.8264,133.8807,133.7811,133.8535,13786.0
2018-11-21 10:30:00,147.87,147.91,147.68,147.86,12461.0,133.7992,133.8354,133.6273,133.7902,12461.0
2018-11-21 10:35:00,147.83,147.84,147.67,147.76,5416.0,133.763,133.7721,133.6183,133.6997,5416.0
2018-11-21 10:40:00,147.72,147.78,147.6,147.65,3138.0,133.6635,133.7178,133.5549,133.6002,3138.0
2018-11-21 10:45:00,147.6,147.61,147.44,147.57,15810.0,133.5549,133.564,133.4101,133.5278,15810.0
2018-11-21 10:50:00,147.55,147.7,147.52,147.69,5150.0,133.5097,133.6454,133.4825,133.6364,5150.0
2018-11-21 10:55:00,147.67,147.71,147.57,147.67,2850.0,133.6183,133.6545,133.5278,133.6183,2850.0
2018-11-21 11:00:00,147.64,147.8,147.57,147.77,3525.0,133.5911,133.7359,133.5278,133.7087,3525.0
2018-11-21 11:05:00,147.8,147.87,147.79,147.85,1800.0,133.7359,133.7992,133.7268,133.7811,1800.0
2018-11-21 11:10:00,147.91,148.15,147.91,148.13,61735.0,133.8354,134.0526,133.8354,134.0345,61735.0
2018-11-21 11:15:00,148.11,148.21,148.05,148.21,3876.0,134.0164,134.1069,133.9621,134.1069,3876.0
2018-11-21 11:20:00,148.21,148.21,148.15,148.16,21999.0,134.1069,134.1069,134.0526,134.0616,21999.0
2018-11-21 11:25:00,148.18,148.24,148.01,148.07,5970.0,134.0797,134.134,133.9259,133.9802,5970.0
2018-11-21 11:30:00,148.08,148.21,148.08,148.1,16298.0,133.9892,134.1069,133.9892,134.0073,16298.0
2018-11-21 11:35:00,148.11,148.14,148.08,148.12,3050.0,134.0164,134.0435,133.9892,134.0254,3050.0
2018-11-21 11:40:00,148.08,148.15,148.02,148.12,35634.0,133.9892,134.0526,133.935,134.0254,35634.0
2018-11-21 11:45:00,148.1,148.22,148.08,148.22,8104.0,134.0073,134.1159,133.9892,134.1159,8104.0
2018-11-21 11:50:00,148.2,148.27,148.18,148.23,4098.0,134.0978,134.1612,134.0797,134.125,4098.0
2018-11-21 11:55:00,148.19,148.19,147.97,148.06,34594.0,134.0888,134.0888,133.8897,133.9711,34594.0
2018-11-21 12:00:00,148.07,148.15,147.9,147.93,16125.0,133.9802,134.0526,133.8264,133.8535,16125.0
2018-11-21 12:05:00,147.89,147.94,147.87,147.89,23684.0,133.8173,133.8626,133.7992,133.8173,23684.0
2018-11-21 12:10:00,147.88,147.97,147.86,147.96,10928.0,133.8083,133.8897,133.7902,133.8807,10928.0
2018-11-21 12:15:00,147.95,148.01,147.88,147.95,5242.0,133.8716,133.9259,133.8083,133.8716,5242.0
2018-11-21 12:20:00,147.95,147.99,147.81,147.83,7030.0,133.8716,133.9078,133.7449,133.763,7030.0
2018-11-21 12:25:00,147.86,147.94,147.86,147.93,6015.0,133.7902,133.8626,133.7902,133.8535,6015.0
2018-11-21 12:30:00,147.9,147.91,147.85,147.89,2116.0,133.8264,133.8354,133.7811,133.8173,2116.0
2018-11-21 12:35:00,147.9,147.92,147.85,147.9,4123.0,133.8264,133.8445,133.7811,133.8264,4123.0
2018-11-21 12:40:00,147.94,148.07,147.94,148.03,6972.0,133.8626,133.9802,133.8626,133.944,6972.0
2018-11-21 12:45:00,148.03,148.08,147.99,148.05,1933.0,133.944,133.9892,133.9078,133.9621,1933.0
2018-11-21 12:50:00,148.06,148.1,148.02,148.1,4603.0,133.9711,134.0073,133.935,134.0073,4603.0
2018-11-21 12:55:00,148.09,148.09,148.06,148.07,2189.0,133.9983,133.9983,133.9711,133.9802,2189.0
2018-11-21 13:00:00,148.11,148.13,148.06,148.12,7748.0,134.0164,134.0345,133.9711,134.0254,7748.0
2018-11-21 13:05:00,148.13,148.16,148.06,148.06,7150.0,134.0345,134.0616,133.9711,133.9711,7150.0
2018-11-21 13:10:00,148.06,148.12,148.06,148.12,4268.0,133.9711,134.0254,133.9711,134.0254,4268.0
2018-11-21 13:15:00,148.13,148.13,148.01,148.07,4829.0,134.0345,134.0345,133.9259,133.9802,4829.0
2018-11-21 13:20:00,148.04,148.04,147.84,147.89,22018.0,133.9531,133.9531,133.7721,133.8173,22018.0
2018-11-21 13:25:00,147.9,147.96,147.87,147.96,5381.0,133.8264,133.8807,133.7992,133.8807,5381.0
2018-11-21 13:30:00,147.97,148.02,147.97,148.02,4056.0,133.8897,133.935,133.8897,133.935,4056.0
2018-11-21 13:35:00,147.99,148.02,147.93,148.01,83211.0,133.9078,133.935,133.8535,133.9259,83211.0
2018-11-21 13:40:00,148.01,148.1,148.0,148.08,71334.0,133.9259,134.0073,133.9169,133.9892,71334.0
2018-11-21 13:45:00,148.1,148.11,147.97,148.01,13784.0,134.0073,134.0164,133.8897,133.9259,13784.0
2018-11-21 13:50:00,148.02,148.03,147.96,147.99,78978.0,133.935,133.944,133.8807,133.9078,78978.0
2018-11-21 13:55:00,147.97,147.99,147.91,147.99,48683.0,133.8897,133.9078,133.8354,133.9078,48683.0
2018-11-21 14:00:00,147.98,147.98,147.85,147.86,6617.0,133.8988,133.8988,133.7811,133.7902,6617.0
2018-11-21 14:05:00,147.86,147.92,147.84,147.9,19548.0,133.7902,133.8445,133.7721,133.8264,19548.0
2018-11-21 14:10:00,147.87,147.96,147.85,147.9,16898.0,133.7992,133.8807,133.7811,133.8264,16898.0
2018-11-21 14:15:00,147.89,147.95,147.86,147.93,16005.0,133.8173,133.8716,133.7902,133.8535,16005.0
2018-11-21 14:20:00,147.93,147.95,147.88,147.93,19238.0,133.8535,133.8716,133.8083,133.8535,19238.0
2018-11-21 14:25:00,147.95,148.03,147.94,147.97,27490.0,133.8716,133.944,133.8626,133.8897,27490.0
2018-11-21 14:30:00,148.0,148.02,147.89,147.96,18754.0,133.9169,133.935,133.8173,133.8807,18754.0
2018-11-21 14:35:00,147.92,147.93,147.85,147.89,6483.0,133.8445,133.8535,133.7811,133.8173,6483.0
2018-11-21 14:40:00,147.89,147.93,147.86,147.9,3994.0,133.8173,133.8535,133.7902,133.8264,3994.0
2018-11-21 14:45:00,147.9,147.9,147.81,147.85,7850.0,133.8264,133.8264,133.7449,133.7811,7850.0
2018-11-21 14:50:00,147.85,147.93,147.84,147.87,15342.0,133.7811,133.8535,133.7721,133.7992,15342.0
2018-11-21 14:55:00,147.86,147.86,147.76,147.77,5147.0,133.7902,133.7902,133.6997,133.7087,5147.0
2018-11-21 15:00:00,147.78,147.89,147.78,147.83,4333.0,133.7178,133.8173,133.7178,133.763,4333.0
2018-11-21 15:05:00,147.83,148.02,147.82,148.0,7136.0,133.763,133.935,133.754,133.9169,7136.0
2018-11-21 15:10:00,148.02,148.02,147.77,147.77,9965.0,133.935,133.935,133.7087,133.7087,9965.0
2018-11-21 15:15:00,147.8,147.83,147.73,147.73,17376.0,133.7359,133.763,133.6726,133.6726,17376.0
2018-11-21 15:20:00,147.7,147.72,147.6,147.65,7248.0,133.6454,133.6635,133.5549,133.6002,7248.0
2018-11-21 15:25:00,147.66,147.72,147.61,147.61,14804.0,133.6092,133.6635,133.564,133.564,14804.0
2018-11-21 15:30:00,147.58,147.59,147.32,147.43,54299.0,133.5368,133.5459,133.3016,133.4011,54299.0
2018-11-21 15:35:00,147.42,147.45,147.36,147.38,11409.0,133.3921,133.4192,133.3378,133.3559,11409.0
2018-11-21 15:40:00,147.33,147.33,147.15,147.17,14418.0,133.3106,133.3106,133.1477,133.1658,14418.0
2018-11-21 15:45:00,147.15,147.37,147.14,147.31,30625.0,133.1477,133.3468,133.1387,133.2925,30625.0
2018-11-21 15:50:00,147.31,147.36,147.22,147.25,21739.0,133.2925,133.3378,133.2111,133.2382,21739.0
2018-11-21 15:55:00,147.26,147.33,147.13,147.13,49965.0,133.2473,133.3106,133.1296,133.1296,49965.0
2018-11-23 09:30:00,146.13,146.33,146.08,146.33,19183.0,132.2248,132.4058,132.1796,132.4058,19183.0
2018-11-23 09:35:00,146.3,146.49,146.23,146.41,30440.0,132.3786,132.5505,132.3153,132.4782,30440.0
2018-11-23 09:40:00,146.43,146.48,146.31,146.48,20507.0,132.4963,132.5415,132.3877,132.5415,20507.0
2018-11-23 09:45:00,146.47,146.62,146.41,146.54,3605.0,132.5324,132.6682,132.4782,132.5958,3605.0
2018-11-23 09:50:00,146.48,146.52,146.39,146.5,1504.0,132.5415,132.5777,132.4601,132.5596,1504.0
2018-11-23 09:55:00,146.52,146.77,146.52,146.65,7445.0,132.5777,132.8039,132.5777,132.6953,7445.0
2018-11-23 10:00:00,146.65,146.68,146.59,146.65,30902.0,132.6953,132.7225,132.641,132.6953,30902.0
2018-11-23 10:05:00,146.67,146.74,146.63,146.66,5669.0,132.7134,132.7768,132.6772,132.7044,5669.0
2018-11-23 10:10:00,146.79,146.82,146.53,146.61,3637.0,132.822,132.8491,132.5867,132.6591,3637.0
2018-11-23 10:15:00,146.62,146.62,146.53,146.58,15982.0,132.6682,132.6682,132.5867,132.632,15982.0
2018-11-23 10:20:00,146.63,146.65,146.38,146.46,19803.0,132.6772,132.6953,132.451,132.5234,19803.0
2018-11-23 10:25:00,146.43,146.47,146.31,146.38,4719.0,132.4963,132.5324,132.3877,132.451,4719.0
2018-11-23 10:30:00,146.35,146.67,146.33,146.67,17892.0,132.4239,132.7134,132.4058,132.7134,17892.0
2018-11-23 10:35:00,146.66,146.78,146.66,146.68,10607.0,132.7044,132.813,132.7044,132.7225,10607.0
2018-11-23 10:40:00,146.64,146.64,146.54,146.57,8879.0,132.6863,132.6863,132.5958,132.6229,8879.0
2018-11-23 10:45:00,146.56,146.62,146.51,146.58,5986.0,132.6139,132.6682,132.5686,132.632,5986.0
2018-11-23 10:50:00,146.57,146.83,146.57,146.79,10630.0,132.6229,132.8582,132.6229,132.822,10630.0
2018-11-23 10:55:00,146.8,146.83,146.74,146.74,2600.0,132.831,132.8582,132.7768,132.7768,2600.0
2018-11-23 11:00:00,146.76,146.85,146.71,146.72,10244.0,132.7949,132.8763,132.7496,132.7587,10244.0
2018-11-23 11:05:00,146.73,146.87,146.73,146.84,11297.0,132.7677,132.8944,132.7677,132.8672,11297.0
2018-11-23 11:10:00,146.88,146.89,146.81,146.82,1636.0,132.9034,132.9125,132.8401,132.8491,1636.0
2018-11-23 11:15:00,146.85,147.09,146.85,147.02,7127.0,132.8763,133.0935,132.8763,133.0301,7127.0
2018-11-23 11:20:00,147.03,147.07,146.93,146.95,4028.0,133.0392,133.0754,132.9487,132.9668,4028.0
2018-11-23 11:25:00,146.97,147.02,146.91,146.91,3997.0,132.9849,133.0301,132.9306,132.9306,3997.0
2018-11-23 11:30:00,146.92,146.93,146.86,146.9,5088.0,132.9396,132.9487,132.8853,132.9215,5088.0
2018-11-23 11:35:00,146.92,146.93,146.76,146.77,1365.0,132.9396,132.9487,132.7949,132.8039,1365.0
2018-11-23 11:40:00,146.76,146.87,146.76,146.87,5137.0,132.7949,132.8944,132.7949,132.8944,5137.0
2018-11-23 11:45:00,146.88,146.95,146.88,146.94,5238.0,132.9034,132.9668,132.9034,132.9577,5238.0
2018-11-23 11:50:00,146.91,146.92,146.75,146.77,13196.0,132.9306,132.9396,132.7858,132.8039,13196.0
2018-11-23 11:55:00,146.75,146.76,146.48,146.52,5229.0,132.7858,132.7949,132.5415,132.5777,5229.0
2018-11-23 12:00:00,146.5,146.53,146.43,146.45,10287.0,132.5596,132.5867,132.4963,132.5144,10287.0
2018-11-23 12:05:00,146.46,146.48,146.4,146.43,9690.0,132.5234,132.5415,132.4691,132.4963,9690.0
2018-11-23 12:10:00,146.43,146.52,146.4,146.52,4995.0,132.4963,132.5777,132.4691,132.5777,4995.0
2018-11-23 12:15:00,146.56,146.7,146.56,146.64,4337.0,132.6139,132.7406,132.6139,132.6863,4337.0
2018-11-23 12:20:00,146.63,146.75,146.63,146.69,17218.0,132.6772,132.7858,132.6772,132.7315,17218.0
2018-11-23 12:25:00,146.7,146.71,146.64,146.68,2240.0,132.7406,132.7496,132.6863,132.7225,2240.0
2018-11-23 12:30:00,146.61,146.64,146.53,146.63,39587.0,132.6591,132.6863,132.5867,132.6772,39587.0
2018-11-23 12:35:00,146.63,146.77,146.63,146.72,15776.0,132.6772,132.8039,132.6772,132.7587,15776.0
2018-11-23 12:40:00,146.73,146.76,146.68,146.7,15796.0,132.7677,132.7949,132.7225,132.7406,15796.0
2018-11-23 12:45:00,146.71,146.78,146.56,146.6,26309.0,132.7496,132.813,132.6139,132.6501,26309.0
2018-11-23 12:50:00,146.63,146.63,146.4,146.45,7056.0,132.6772,132.6772,132.4691,132.5144,7056.0
2018-11-23 12:55:00,146.44,146.44,146.2,146.26,77401.0,132.5053,132.5053,132.2881,132.3424,77401.0
2018-11-26 09:30:00,147.69,147.75,147.62,147.75,15121.0,133.6364,133.6906,133.573,133.6906,15121.0
2018-11-26 09:35:00,147.85,147.85,147.61,147.72,16679.0,133.7811,133.7811,133.564,133.6635,16679.0
2018-11-26 09:40:00,147.78,148.08,147.78,148.02,6614.0,133.7178,133.9892,133.7178,133.935,6614.0
2018-11-26 09:45:00,148.07,148.07,147.94,148.05,3854.0,133.9802,133.9802,133.8626,133.9621,3854.0
2018-11-26 09:50:00,148.08,148.16,148.04,148.14,1948.0,133.9892,134.0616,133.9531,134.0435,1948.0
2018-11-26 09:55:00,148.16,148.32,148.15,148.32,23819.0,134.0616,134.2064,134.0526,134.2064,23819.0
2018-11-26 10:00:00,148.27,148.45,148.27,148.45,1602.0,134.1612,134.324,134.1612,134.324,1602.0
2018-11-26 10:05:00,148.4,148.4,148.33,148.35,4048.0,134.2788,134.2788,134.2155,134.2336,4048.0
2018-11-26 10:10:00,148.35,148.35,148.26,148.35,8110.0,134.2336,134.2336,134.1521,134.2336,8110.0
2018-11-26 10:15:00,148.34,148.34,148.23,148.25,3087.0,134.2245,134.2245,134.125,134.1431,3087.0
2018-11-26 10:20:00,148.22,148.24,148.17,148.2,2377.0,134.1159,134.134,134.0707,134.0978,2377.0
2018-11-26 10:25:00,148.22,148.22,148.06,148.17,1241.0,134.1159,134.1159,133.9711,134.0707,1241.0
2018-11-26 10:30:00,148.19,148.26,148.15,148.17,1400.0,134.0888,134.1521,134.0526,134.0707,1400.0
2018-11-26 10:35:00,148.11,148.17,147.99,148.09,29746.0,134.0164,134.0707,133.9078,133.9983,29746.0
2018-11-26 10:40:00,148.09,148.16,148.0,148.13,20025.0,133.9983,134.0616,133.9169,134.0345,20025.0
2018-11-26 10:45:00,148.09,148.09,148.05,148.09,2069.0,133.9983,133.9983,133.9621,133.9983,2069.0
2018-11-26 10:50:00,148.06,148.37,148.0,148.37,10325.0,133.9711,134.2517,133.9169,134.2517,10325.0
2018-11-26 10:55:00,148.36,148.37,148.31,148.36,20506.0,134.2426,134.2517,134.1974,134.2426,20506.0
2018-11-26 11:00:00,148.33,148.36,148.16,148.19,47173.0,134.2155,134.2426,134.0616,134.0888,47173.0
2018-11-26 11:05:00,148.18,148.21,148.09,148.19,8897.0,134.0797,134.1069,133.9983,134.0888,8897.0
2018-11-26 11:10:00,148.16,148.31,148.13,148.31,8257.0,134.0616,134.1974,134.0345,134.1974,8257.0
2018-11-26 11:15:00,148.33,148.33,148.26,148.29,14216.0,134.2155,134.2155,134.1521,134.1793,14216.0
2018-11-26 11:20:00,148.28,148.37,148.25,148.31,23178.0,134.1702,134.2517,134.1431,134.1974,23178.0
2018-11-26 11:25:00,148.31,148.31,148.14,148.16,13459.0,134.1974,134.1974,134.0435,134.0616,13459.0
2018-11-26 11:30:00,148.11,148.11,147.98,147.99,18851.0,134.0164,134.0164,133.8988,133.9078,18851.0
2018-11-26 11:35:00,147.99,148.0,147.74,147.78,25708.0,133.9078,133.9169,133.6816,133.7178,25708.0
2018-11-26 11:40:00,147.79,147.86,147.79,147.85,7814.0,133.7268,133.7902,133.7268,133.7811,7814.0
2018-11-26 11:45:00,147.85,147.85,147.75,147.8,10771.0,133.7811,133.7811,133.6906,133.7359,10771.0
2018-11-26 11:50:00,147.8,147.96,147.8,147.96,5600.0,133.7359,133.8807,133.7359,133.8807,5600.0
2018-11-26 11:55:00,147.94,148.02,147.94,147.99,12588.0,133.8626,133.935,133.8626,133.9078,12588.0
2018-11-26 12:00:00,148.0,148.06,147.97,148.04,29447.0,133.9169,133.9711,133.8897,133.9531,29447.0
2018-11-26 12:05:00,148.02,148.21,147.98,148.21,8018.0,133.935,134.1069,133.8988,134.1069,8018.0
2018-11-26 12:10:00,148.19,148.2,147.96,148.02,20936.0,134.0888,134.0978,133.8807,133.935,20936.0
2018-11-26 12:15:00,148.03,148.03,147.9,147.92,12964.0,133.944,133.944,133.8264,133.8445,12964.0
2018-11-26 12:20:00,147.88,147.89,147.81,147.86,9161.0,133.8083,133.8173,133.7449,133.7902,9161.0
2018-11-26 12:25:00,147.86,147.86,147.74,147.79,8666.0,133.7902,133.7902,133.6816,133.7268,8666.0
2018-11-26 12:30:00,147.77,147.79,147.64,147.65,7242.0,133.7087,133.7268,133.5911,133.6002,7242.0
2018-11-26 12:35:00,147.59,147.62,147.41,147.53,14175.0,133.5459,133.573,133.383,133.4916,14175.0
2018-11-26 12:40:00,147.52,147.58,147.5,147.58,13490.0,133.4825,133.5368,133.4644,133.5368,13490.0
2018-11-26 12:45:00,147.6,147.62,147.48,147.56,13579.0,133.5549,133.573,133.4463,133.5187,13579.0
2018-11-26 12:50:00,147.53,147.61,147.53,147.57,13344.0,133.4916,133.564,133.4916,133.5278,13344.0
2018-11-26 12:55:00,147.58,147.69,147.54,147.69,10879.0,133.5368,133.6364,133.5006,133.6364,10879.0
2018-11-26 13:00:00,147.7,147.73,147.55,147.55,10945.0,133.6454,133.6726,133.5097,133.5097,10945.0
2018-11-26 13:05:00,147.56,147.75,147.56,147.75,13491.0,133.5187,133.6906,133.5187,133.6906,13491.0
2018-11-26 13:10:00,147.76,147.88,147.76,147.81,13784.0,133.6997,133.8083,133.6997,133.7449,13784.0
2018-11-26 13:15:00,147.83,147.87,147.81,147.84,6949.0,133.763,133.7992,133.7449,133.7721,6949.0
2018-11-26 13:20:00,147.83,147.93,147.8,147.86,12067.0,133.763,133.8535,133.7359,133.7902,12067.0
2018-11-26 13:25:00,147.86,147.86,147.74,147.81,7536.0,133.7902,133.7902,133.6816,133.7449,7536.0
2018-11-26 13:30:00,147.82,147.94,147.8,147.89,11194.0,133.754,133.8626,133.7359,133.8173,11194.0
2018-11-26 13:35:00,147.89,147.89,147.83,147.85,7371.0,133.8173,133.8173,133.763,133.7811,7371.0
2018-11-26 13:40:00,147.84,147.87,147.72,147.87,10357.0,133.7721,133.7992,133.6635,133.7992,10357.0
2018-11-26 13:45:00,147.95,148.05,147.95,148.03,23347.0,133.8716,133.9621,133.8716,133.944,23347.0
2018-11-26 13:50:00,148.03,148.04,148.0,148.04,6347.0,133.944,133.9531,133.9169,133.9531,6347.0
2018-11-26 13:55:00,148.02,148.15,148.0,148.12,6823.0,133.935,134.0526,133.9169,134.0254,6823.0
2018-11-26 14:00:00,148.14,148.14,148.05,148.05,8348.0,134.0435,134.0435,133.9621,133.9621,8348.0
2018-11-26 14:05:00,148.06,148.11,148.06,148.1,9104.0,133.9711,134.0164,133.9711,134.0073,9104.0
2018-11-26 14:10:00,148.1,148.25,148.06,148.21,22776.0,134.0073,134.1431,133.9711,134.1069,22776.0
2018-11-26 14:15:00,148.23,148.31,148.19,148.29,26631.0,134.125,134.1974,134.0888,134.1793,26631.0
2018-11-26 14:20:00,148.27,148.3,148.24,148.29,8787.0,134.1612,134.1883,134.134,134.1793,8787.0
2018-11-26 14:25:00,148.27,148.38,148.24,148.31,17153.0,134.1612,134.2607,134.134,134.1974,17153.0
2018-11-26 14:30:00,148.32,148.57,148.32,148.49,32181.0,134.2064,134.4326,134.2064,134.3602,32181.0
2018-11-26 14:35:00,148.5,148.55,148.4,148.4,37564.0,134.3693,134.4145,134.2788,134.2788,37564.0
2018-11-26 14:40:00,148.41,148.41,148.33,148.35,12313.0,134.2878,134.2878,134.2155,134.2336,12313.0
2018-11-26 14:45:00,148.32,148.37,148.21,148.29,10229.0,134.2064,134.2517,134.1069,134.1793,10229.0
2018-11-26 14:50:00,148.27,148.38,148.24,148.38,28065.0,134.1612,134.2607,134.134,134.2607,28065.0
2018-11-26 14:55:00,148.35,148.52,148.31,148.52,16128.0,134.2336,134.3874,134.1974,134.3874,16128.0
2018-11-26 15:00:00,148.51,148.58,148.42,148.57,14971.0,134.3783,134.4417,134.2969,134.4326,14971.0
2018-11-26 15:05:00,148.54,148.55,148.4,148.42,10515.0,134.4055,134.4145,134.2788,134.2969,10515.0
2018-11-26 15:10:00,148.41,148.48,148.32,148.46,45007.0,134.2878,134.3512,134.2064,134.3331,45007.0
2018-11-26 15:15:00,148.44,148.48,148.37,148.37,20783.0,134.315,134.3512,134.2517,134.2517,20783.0
2018-11-26 15:20:00,148.37,148.38,148.28,148.28,35976.0,134.2517,134.2607,134.1702,134.1702,35976.0
2018-11-26 15:25:00,148.27,148.41,148.27,148.32,43389.0,134.1612,134.2878,134.1612,134.2064,43389.0
2018-11-26 15:30:00,148.32,148.57,148.32,148.57,36570.0,134.2064,134.4326,134.2064,134.4326,36570.0
2018-11-26 15:35:00,148.57,148.59,148.42,148.45,59452.0,134.4326,134.4507,134.2969,134.324,59452.0
2018-11-26 15:40:00,148.44,148.51,148.43,148.47,41480.0,134.315,134.3783,134.3059,134.3421,41480.0
2018-11-26 15:45:00,148.47,148.59,148.47,148.51,42411.0,134.3421,134.4507,134.3421,134.3783,42411.0
2018-11-26 15:50:00,148.52,148.59,148.51,148.53,57226.0,134.3874,134.4507,134.3783,134.3964,57226.0
2018-11-26 15:55:00,148.53,148.61,148.53,148.57,208992.0,134.3964,134.4688,134.3964,134.4326,208992.0
2018-11-27 09:30:00,147.86,148.24,147.86,148.14,14927.0,133.7902,134.134,133.7902,134.0435,14927.0
2018-11-27 09:35:00,148.2,148.26,147.83,147.85,8719.0,134.0978,134.1521,133.763,133.7811,8719.0
2018-11-27 09:40:00,147.84,147.84,147.61,147.79,7894.0,133.7721,133.7721,133.564,133.7268,7894.0
2018-11-27 09:45:00,147.76,147.96,147.75,147.93,4377.0,133.6997,133.8807,133.6906,133.8535,4377.0
2018-11-27 09:50:00,147.91,147.93,147.72,147.93,2499.0,133.8354,133.8535,133.6635,133.8535,2499.0
2018-11-27 09:55:00,147.9,148.07,147.86,148.03,2341.0,133.8264,133.9802,133.7902,133.944,2341.0
2018-11-27 10:00:00,148.04,148.11,147.84,147.97,3980.0,133.9531,134.0164,133.7721,133.8897,3980.0
2018-11-27 10:05:00,147.98,148.26,147.9,148.22,15614.0,133.8988,134.1521,133.8264,134.1159,15614.0
2018-11-27 10:10:00,148.22,148.66,148.22,148.57,30789.0,134.1159,134.5141,134.1159,134.4326,30789.0
2018-11-27 10:15:00,148.56,148.64,148.42,148.5,22750.0,134.4236,134.496,134.2969,134.3693,22750.0
2018-11-27 10:20:00,148.47,148.49,148.4,148.47,5248.0,134.3421,134.3602,134.2788,134.3421,5248.0
2018-11-27 10:25:00,148.46,148.49,148.26,148.27,6885.0,134.3331,134.3602,134.1521,134.1612,6885.0
2018-11-27 10:30:00,148.33,148.36,148.24,148.35,7700.0,134.2155,134.2426,134.134,134.2336,7700.0
2018-11-27 10:35:00,148.32,148.32,148.04,148.07,7781.0,134.2064,134.2064,133.9531,133.9802,7781.0
2018-11-27 10:40:00,148.1,148.15,147.99,148.15,7338.0,134.0073,134.0526,133.9078,134.0526,7338.0
2018-11-27 10:45:00,148.17,148.35,148.17,148.35,6155.0,134.0707,134.2336,134.0707,134.2336,6155.0
2018-11-27 10:50:00,148.41,148.57,148.39,148.57,10789.0,134.2878,134.4326,134.2697,134.4326,10789.0
2018-11-27 10:55:00,148.59,148.72,148.53,148.53,10581.0,134.4507,134.5683,134.3964,134.3964,10581.0
2018-11-27 11:00:00,148.51,148.82,148.47,148.81,8292.0,134.3783,134.6588,134.3421,134.6498,8292.0
2018-11-27 11:05:00,148.79,148.79,148.68,148.71,6094.0,134.6317,134.6317,134.5322,134.5593,6094.0
2018-11-27 11:10:00,148.72,148.72,148.51,148.55,7463.0,134.5683,134.5683,134.3783,134.4145,7463.0
2018-11-27 11:15:00,148.56,148.59,148.51,148.55,26636.0,134.4236,134.4507,134.3783,134.4145,26636.0
2018-11-27 11:20:00,148.58,148.58,148.34,148.35,5899.0,134.4417,134.4417,134.2245,134.2336,5899.0
2018-11-27 11:25:00,148.37,148.56,148.37,148.51,16103.0,134.2517,134.4236,134.2517,134.3783,16103.0
2018-11-27 11:30:00,148.5,148.52,148.34,148.41,7732.0,134.3693,134.3874,134.2245,134.2878,7732.0
2018-11-27 11:35:00,148.4,148.46,148.35,148.41,7800.0,134.2788,134.3331,134.2336,134.2878,7800.0
2018-11-27 11:40:00,148.44,148.48,148.27,148.34,10825.0,134.315,134.3512,134.1612,134.2245,10825.0
2018-11-27 11:45:00,148.33,148.4,148.26,148.36,10786.0,134.2155,134.2788,134.1521,134.2426,10786.0
2018-11-27 11:50:00,148.38,148.57,148.37,148.57,8883.0,134.2607,134.4326,134.2517,134.4326,8883.0
2018-11-27 11:55:00,148.65,148.66,148.59,148.6,31456.0,134.505,134.5141,134.4507,134.4598,31456.0
2018-11-27 12:00:00,148.61,148.62,148.45,148.48,5563.0,134.4688,134.4779,134.324,134.3512,5563.0
2018-11-27 12:05:00,148.48,148.57,148.46,148.52,9100.0,134.3512,134.4326,134.3331,134.3874,9100.0
2018-11-27 12:10:00,148.51,148.56,148.48,148.49,5971.0,134.3783,134.4236,134.3512,134.3602,5971.0
2018-11-27 12:15:00,148.48,148.48,148.33,148.46,7754.0,134.3512,134.3512,134.2155,134.3331,7754.0
2018-11-27 12:20:00,148.46,148.49,148.38,148.38,30809.0,134.3331,134.3602,134.2607,134.2607,30809.0
2018-11-27 12:25:00,148.38,148.38,148.04,148.08,14884.0,134.2607,134.2607,133.9531,133.9892,14884.0
2018-11-27 12:30:00,148.08,148.13,147.94,148.07,32007.0,133.9892,134.0345,133.8626,133.9802,32007.0
2018-11-27 12:35:00,148.1,148.36,148.09,148.36,11255.0,134.0073,134.2426,133.9983,134.2426,11255.0
2018-11-27 12:40:00,148.38,148.39,148.27,148.27,6164.0,134.2607,134.2697,134.1612,134.1612,6164.0
2018-11-27 12:45:00,148.28,148.32,148.12,148.17,5115.0,134.1702,134.2064,134.0254,134.0707,5115.0
2018-11-27 12:50:00,148.17,148.17,148.02,148.14,11303.0,134.0707,134.0707,133.935,134.0435,11303.0
2018-11-27 12:55:00,148.15,148.24,148.07,148.09,16163.0,134.0526,134.134,133.9802,133.9983,16163.0
2018-11-27 13:00:00,148.11,148.26,148.11,148.14,6951.0,134.0164,134.1521,134.0164,134.0435,6951.0
2018-11-27 13:05:00,148.17,148.26,148.17,148.23,7348.0,134.0707,134.1521,134.0707,134.125,7348.0
2018-11-27 13:10:00,148.22,148.27,148.05,148.24,9215.0,134.1159,134.1612,133.9621,134.134,9215.0
2018-11-27 13:15:00,148.25,148.53,147.97,148.16,106694.0,134.1431,134.3964,133.8897,134.0616,106694.0
2018-11-27 13:20:00,148.17,148.24,148.06,148.21,18138.0,134.0707,134.134,133.9711,134.1069,18138.0
2018-11-27 13:25:00,148.21,148.31,148.16,148.29,8072.0,134.1069,134.1974,134.0616,134.1793,8072.0
2018-11-27 13:30:00,148.29,148.42,148.29,148.36,155569.0,134.1793,134.2969,134.1793,134.2426,155569.0
2018-11-27 13:35:00,148.38,148.54,148.31,148.45,23608.0,134.2607,134.4055,134.1974,134.324,23608.0
2018-11-27 13:40:00,148.44,148.45,148.36,148.38,8478.0,134.315,134.324,134.2426,134.2607,8478.0
2018-11-27 13:45:00,148.38,148.47,148.37,148.41,12682.0,134.2607,134.3421,134.2517,134.2878,12682.0
2018-11-27 13:50:00,148.42,148.44,148.34,148.38,17837.0,134.2969,134.315,134.2245,134.2607,17837.0
2018-11-27 13:55:00,148.36,148.58,148.35,148.56,15187.0,134.2426,134.4417,134.2336,134.4236,15187.0
2018-11-27 14:00:00,148.62,148.72,148.56,148.72,25455.0,134.4779,134.5683,134.4236,134.5683,25455.0
2018-11-27 14:05:00,148.7,148.83,148.67,148.69,34436.0,134.5502,134.6679,134.5231,134.5412,34436.0
2018-11-27 14:10:00,148.68,148.77,148.63,148.72,20639.0,134.5322,134.6136,134.4869,134.5683,20639.0
2018-11-27 14:15:00,148.72,148.73,148.65,148.65,8422.0,134.5683,134.5774,134.505,134.505,8422.0
2018-11-27 14:20:00,148.66,148.75,148.61,148.73,7785.0,134.5141,134.5955,134.4688,134.5774,7785.0
2018-11-27 14:25:00,148.74,148.74,148.65,148.73,12686.0,134.5864,134.5864,134.505,134.5774,12686.0
2018-11-27 14:30:00,148.78,148.79,148.73,148.79,11879.0,134.6226,134.6317,134.5774,134.6317,11879.0
2018-11-27 14:35:00,148.78,148.87,148.66,148.69,28075.0,134.6226,134.7041,134.5141,134.5412,28075.0
2018-11-27 14:40:00,148.73,148.79,148.69,148.78,15267.0,134.5774,134.6317,134.5412,134.6226,15267.0
2018-11-27 14:45:00,148.78,148.87,148.78,148.82,8245.0,134.6226,134.7041,134.6226,134.6588,8245.0
2018-11-27 14:50:00,148.84,148.86,148.7,148.76,41849.0,134.6769,134.695,134.5502,134.6045,41849.0
2018-11-27 14:55:00,148.74,148.77,148.65,148.65,10947.0,134.5864,134.6136,134.505,134.505,10947.0
2018-11-27 15:00:00,148.65,148.74,148.59,148.74,18338.0,134.505,134.5864,134.4507,134.5864,18338.0
2018-11-27 15:05:00,148.74,148.74,148.55,148.59,14289.0,134.5864,134.5864,134.4145,134.4507,14289.0
2018-11-27 15:10:00,148.6,148.69,148.58,148.62,20462.0,134.4598,134.5412,134.4417,134.4779,20462.0
2018-11-27 15:15:00,148.64,148.66,148.51,148.51,11446.0,134.496,134.5141,134.3783,134.3783,11446.0
2018-11-27 15:20:00,148.53,148.6,148.5,148.56,11478.0,134.3964,134.4598,134.3693,134.4236,11478.0
2018-11-27 15:25:00,148.59,148.67,148.59,148.63,6570.0,134.4507,134.5231,134.4507,134.4869,6570.0
2018-11-27 15:30:00,148.64,148.64,148.51,148.57,20327.0,134.496,134.496,134.3783,134.4326,20327.0
2018-11-27 15:35:00,148.58,148.73,148.57,148.7,7944.0,134.4417,134.5774,134.4326,134.5502,7944.0
2018-11-27 15:40:00,148.71,148.81,148.71,148.81,26750.0,134.5593,134.6498,134.5593,134.6498,26750.0
2018-11-27 15:45:00,148.81,148.92,148.75,148.87,85737.0,134.6498,134.7493,134.5955,134.7041,85737.0
2018-11-27 15:50:00,148.86,148.87,148.75,148.75,68577.0,134.695,134.7041,134.5955,134.5955,68577.0
2018-11-27 15:55:00,148.74,148.9,148.73,148.89,162087.0,134.5864,134.7312,134.5774,134.7222,162087.0
2018-11-28 09:30:00,149.59,149.6,149.48,149.55,10592.0,135.3556,135.3646,135.256,135.3194,10592.0
2018-11-28 09:35:00,149.6,149.74,149.56,149.69,21168.0,135.3646,135.4913,135.3284,135.446,21168.0
2018-11-28 09:40:00,149.73,149.78,149.55,149.55,21812.0,135.4822,135.5275,135.3194,135.3194,21812.0
2018-11-28 09:45:00,149.57,149.71,149.43,149.64,48177.0,135.3375,135.4641,135.2108,135.4008,48177.0
2018-11-28 09:50:00,149.64,149.74,149.49,149.52,34310.0,135.4008,135.4913,135.2651,135.2922,34310.0
2018-11-28 09:55:00,149.53,149.55,149.42,149.49,20924.0,135.3013,135.3194,135.2017,135.2651,20924.0
2018-11-28 10:00:00,149.52,149.67,149.52,149.53,32620.0,135.2922,135.4279,135.2922,135.3013,32620.0
2018-11-28 10:05:00,149.54,149.55,149.34,149.38,44603.0,135.3103,135.3194,135.1293,135.1655,44603.0
2018-11-28 10:10:00,149.38,149.39,149.23,149.27,51988.0,135.1655,135.1746,135.0298,135.066,51988.0
2018-11-28 10:15:00,149.23,149.27,149.17,149.26,55179.0,135.0298,135.066,134.9755,135.057,55179.0
2018-11-28 10:20:00,149.26,149.31,149.19,149.25,6048.0,135.057,135.1022,134.9936,135.0479,6048.0
2018-11-28 10:25:00,149.25,149.26,149.12,149.14,8320.0,135.0479,135.057,134.9303,134.9484,8320.0
2018-11-28 10:30:00,149.16,149.16,149.0,149.13,19276.0,134.9665,134.9665,134.8217,134.9393,19276.0
2018-11-28 10:35:00,149.14,149.23,149.11,149.14,35232.0,134.9484,135.0298,134.9212,134.9484,35232.0
2018-11-28 10:40:00,149.12,149.18,149.07,149.14,18165.0,134.9303,134.9846,134.885,134.9484,18165.0
2018-11-28 10:45:00,149.1,149.25,149.07,149.21,44188.0,134.9122,135.0479,134.885,135.0117,44188.0
2018-11-28 10:50:00,149.24,149.32,149.2,149.31,33869.0,135.0389,135.1113,135.0027,135.1022,33869.0
2018-11-28 10:55:00,149.33,149.36,149.24,149.26,13931.0,135.1203,135.1474,135.0389,135.057,13931.0
2018-11-28 11:00:00,149.27,149.4,149.25,149.35,24621.0,135.066,135.1836,135.0479,135.1384,24621.0
2018-11-28 11:05:00,149.35,149.54,149.31,149.52,31590.0,135.1384,135.3103,135.1022,135.2922,31590.0
2018-11-28 11:10:00,149.51,149.57,149.5,149.53,28627.0,135.2832,135.3375,135.2741,135.3013,28627.0
2018-11-28 11:15:00,149.53,149.55,149.41,149.45,11505.0,135.3013,135.3194,135.1927,135.2289,11505.0
2018-11-28 11:20:00,149.46,149.49,149.39,149.4,21807.0,135.2379,135.2651,135.1746,135.1836,21807.0
2018-11-28 11:25:00,149.41,149.53,149.4,149.52,36999.0,135.1927,135.3013,135.1836,135.2922,36999.0
2018-11-28 11:30:00,149.5,149.58,149.48,149.54,15566.0,135.2741,135.3465,135.256,135.3103,15566.0
2018-11-28 11:35:00,149.54,149.55,149.47,149.49,11707.0,135.3103,135.3194,135.247,135.2651,11707.0
2018-11-28 11:40:00,149.5,149.51,149.4,149.51,26809.0,135.2741,135.2832,135.1836,135.2832,26809.0
2018-11-28 11:45:00,149.51,149.54,149.46,149.5,9805.0,135.2832,135.3103,135.2379,135.2741,9805.0
2018-11-28 11:50:00,149.52,149.71,149.5,149.62,20625.0,135.2922,135.4641,135.2741,135.3827,20625.0
2018-11-28 11:55:00,149.61,149.67,149.43,149.64,31603.0,135.3737,135.4279,135.2108,135.4008,31603.0
2018-11-28 12:00:00,149.69,150.69,149.69,150.66,82964.0,135.446,136.3509,135.446,136.3237,82964.0
2018-11-28 12:05:00,150.68,151.2,150.68,151.2,73266.0,136.3418,136.8124,136.3418,136.8124,73266.0
2018-11-28 12:10:00,151.12,151.13,150.8,151.0,5698.0,136.74,136.749,136.4504,136.6314,5698.0
2018-11-28 12:15:00,151.18,151.19,150.89,151.05,9832.0,136.7943,136.8033,136.5319,136.6766,9832.0
2018-11-28 12:20:00,151.06,151.17,150.99,151.0,13362.0,136.6857,136.7852,136.6223,136.6314,13362.0
2018-11-28 12:25:00,151.01,151.28,150.95,151.26,8699.0,136.6404,136.8847,136.5861,136.8666,8699.0
2018-11-28 12:30:00,151.21,151.31,151.06,151.16,8332.0,136.8214,136.9119,136.6857,136.7762,8332.0
2018-11-28 12:35:00,151.15,151.15,151.0,151.04,7622.0,136.7671,136.7671,136.6314,136.6676,7622.0
2018-11-28 12:40:00,151.2,151.2,151.04,151.13,12500.0,136.8124,136.8124,136.6676,136.749,12500.0
2018-11-28 12:45:00,151.23,151.4,151.16,151.26,23478.0,136.8395,136.9933,136.7762,136.8666,23478.0
2018-11-28 12:50:00,151.26,151.44,151.26,151.41,24030.0,136.8666,137.0295,136.8666,137.0024,24030.0
2018-11-28 12:55:00,151.37,151.41,151.17,151.17,16881.0,136.9662,137.0024,136.7852,136.7852,16881.0
2018-11-28 13:00:00,151.17,151.18,150.91,150.93,20065.0,136.7852,136.7943,136.55,136.5681,20065.0
2018-11-28 13:05:00,150.98,151.06,150.92,151.0,10665.0,136.6133,136.6857,136.559,136.6314,10665.0
2018-11-28 13:10:00,151.0,151.11,150.97,151.11,8760.0,136.6314,136.7309,136.6042,136.7309,8760.0
2018-11-28 13:15:00,151.14,151.25,151.14,151.23,9473.0,136.7581,136.8576,136.7581,136.8395,9473.0
2018-11-28 13:20:00,151.26,151.27,151.21,151.23,28450.0,136.8666,136.8757,136.8214,136.8395,28450.0
2018-11-28 13:25:00,151.24,151.39,151.2,151.34,27843.0,136.8486,136.9843,136.8124,136.939,27843.0
2018-11-28 13:30:00,151.35,151.47,151.33,151.38,19579.0,136.9481,137.0567,136.93,136.9752,19579.0
2018-11-28 13:35:00,151.46,151.66,151.45,151.61,32826.0,137.0476,137.2286,137.0386,137.1833,32826.0
2018-11-28 13:40:00,151.64,151.78,151.61,151.7,16923.0,137.2105,137.3372,137.1833,137.2648,16923.0
2018-11-28 13:45:00,151.73,151.8,151.69,151.7,20627.0,137.2919,137.3553,137.2557,137.2648,20627.0
2018-11-28 13:50:00,151.66,151.75,151.62,151.63,13610.0,137.2286,137.31,137.1924,137.2014,13610.0
2018-11-28 13:55:00,151.74,151.76,151.68,151.69,23955.0,137.301,137.3191,137.2467,137.2557,23955.0
2018-11-28 14:00:00,151.68,151.79,151.66,151.79,1513.0,137.2467,137.3462,137.2286,137.3462,1513.0
2018-11-28 14:05:00,151.84,151.86,151.66,151.7,21042.0,137.3915,137.4096,137.2286,137.2648,21042.0
2018-11-28 14:10:00,151.72,151.8,151.7,151.8,6303.0,137.2829,137.3553,137.2648,137.3553,6303.0
2018-11-28 14:15:00,151.81,151.81,151.54,151.69,36409.0,137.3643,137.3643,137.12,137.2557,36409.0
2018-11-28 14:20:00,151.7,151.7,151.48,151.61,16646.0,137.2648,137.2648,137.0657,137.1833,16646.0
2018-11-28 14:25:00,151.59,151.71,151.58,151.61,15589.0,137.1652,137.2738,137.1562,137.1833,15589.0
2018-11-28 14:30:00,151.65,151.69,151.58,151.62,13911.0,137.2195,137.2557,137.1562,137.1924,13911.0
2018-11-28 14:35:00,151.65,151.73,151.57,151.57,22569.0,137.2195,137.2919,137.1472,137.1472,22569.0
2018-11-28 14:40:00,151.6,151.7,151.6,151.66,6207.0,137.1743,137.2648,137.1743,137.2286,6207.0
2018-11-28 14:45:00,151.65,151.72,151.64,151.67,57702.0,137.2195,137.2829,137.2105,137.2376,57702.0
2018-11-28 14:50:00,151.71,151.73,151.58,151.6,34862.0,137.2738,137.2919,137.1562,137.1743,34862.0
2018-11-28 14:55:00,151.58,151.58,151.43,151.47,18738.0,137.1562,137.1562,137.0205,137.0567,18738.0
2018-11-28 15:00:00,151.43,151.45,151.3,151.41,3772.0,137.0205,137.0386,136.9028,137.0024,3772.0
2018-11-28 15:05:00,151.46,151.5,151.39,151.42,8364.0,137.0476,137.0838,136.9843,137.0114,8364.0
2018-11-28 15:10:00,151.48,151.6,151.45,151.59,29179.0,137.0657,137.1743,137.0386,137.1652,29179.0
2018-11-28 15:15:00,151.57,151.59,151.5,151.56,19758.0,137.1472,137.1652,137.0838,137.1381,19758.0
2018-11-28 15:20:00,151.55,151.74,151.54,151.69,44359.0,137.1291,137.301,137.12,137.2557,44359.0
2018-11-28 15:25:00,151.71,151.85,151.66,151.81,93207.0,137.2738,137.4005,137.2286,137.3643,93207.0
2018-11-28 15:30:00,151.79,151.94,151.68,151.92,35105.0,137.3462,137.4819,137.2467,137.4638,35105.0
2018-11-28 15:35:00,151.96,152.05,151.94,152.01,29920.0,137.5,137.5815,137.4819,137.5453,29920.0
2018-11-28 15:40:00,152.03,152.11,151.97,152.02,21443.0,137.5634,137.6358,137.5091,137.5543,21443.0
2018-11-28 15:45:00,152.03,152.28,152.03,152.27,40553.0,137.5634,137.7896,137.5634,137.7805,40553.0
2018-11-28 15:50:00,152.28,152.31,152.23,152.26,54648.0,137.7896,137.8167,137.7443,137.7715,54648.0
2018-11-28 15:55:00,152.25,152.35,152.22,152.33,171989.0,137.7624,137.8529,137.7353,137.8348,171989.0
2018-11-29 09:30:00,152.01,152.02,151.88,151.89,18736.0,137.5453,137.5543,137.4277,137.4367,18736.0
2018-11-29 09:35:00,151.87,152.11,151.86,152.04,36077.0,137.4186,137.6358,137.4096,137.5724,36077.0
2018-11-29 09:40:00,152.04,152.15,151.91,152.09,10076.0,137.5724,137.672,137.4548,137.6177,10076.0
2018-11-29 09:45:00,152.09,152.09,151.82,151.85,12640.0,137.6177,137.6177,137.3734,137.4005,12640.0
2018-11-29 09:50:00,151.84,152.01,151.83,152.01,9836.0,137.3915,137.5453,137.3824,137.5453,9836.0
2018-11-29 09:55:00,151.95,152.03,151.87,151.95,56459.0,137.491,137.5634,137.4186,137.491,56459.0
2018-11-29 10:00:00,151.94,151.96,151.74,151.78,2980.0,137.4819,137.5,137.301,137.3372,2980.0
2018-11-29 10:05:00,151.75,151.95,151.71,151.91,4197.0,137.31,137.491,137.2738,137.4548,4197.0
2018-11-29 10:10:00,151.96,151.96,151.81,151.89,7479.0,137.5,137.5,137.3643,137.4367,7479.0
2018-11-29 10:15:00,151.85,151.93,151.63,151.69,6605.0,137.4005,137.4729,137.2014,137.2557,6605.0
2018-11-29 10:20:00,151.65,151.68,151.6,151.67,2759.0,137.2195,137.2467,137.1743,137.2376,2759.0
2018-11-29 10:25:00,151.69,151.71,151.52,151.52,6739.0,137.2557,137.2738,137.1019,137.1019,6739.0
2018-11-29 10:30:00,151.51,152.05,151.51,151.85,20647.0,137.0929,137.5815,137.0929,137.4005,20647.0
2018-11-29 10:35:00,151.81,151.86,151.66,151.66,1979.0,137.3643,137.4096,137.2286,137.2286,1979.0
2018-11-29 10:40:00,151.57,151.57,151.4,151.49,3710.0,137.1472,137.1472,136.9933,137.0748,3710.0
2018-11-29 10:45:00,151.47,151.53,151.33,151.33,4030.0,137.0567,137.111,136.93,136.93,4030.0
2018-11-29 10:50:00,151.3,151.37,151.14,151.27,16946.0,136.9028,136.9662,136.7581,136.8757,16946.0
2018-11-29 10:55:00,151.31,151.42,151.26,151.39,6972.0,136.9119,137.0114,136.8666,136.9843,6972.0
2018-11-29 11:00:00,151.36,151.49,151.34,151.42,12617.0,136.9571,137.0748,136.939,137.0114,12617.0
2018-11-29 11:05:00,151.48,151.6,151.39,151.49,8590.0,137.0657,137.1743,136.9843,137.0748,8590.0
2018-11-29 11:10:00,151.48,151.48,151.35,151.44,4167.0,137.0657,137.0657,136.9481,137.0295,4167.0
2018-11-29 11:15:00,151.5,151.51,151.31,151.4,8650.0,137.0838,137.0929,136.9119,136.9933,8650.0
2018-11-29 11:20:00,151.37,151.73,151.33,151.69,21055.0,136.9662,137.2919,136.93,137.2557,21055.0
2018-11-29 11:25:00,151.7,151.78,151.53,151.72,11831.0,137.2648,137.3372,137.111,137.2829,11831.0
2018-11-29 11:30:00,151.71,151.86,151.66,151.78,24095.0,137.2738,137.4096,137.2286,137.3372,24095.0
2018-11-29 11:35:00,151.79,151.87,151.74,151.84,12036.0,137.3462,137.4186,137.301,137.3915,12036.0
2018-11-29 11:40:00,151.9,151.96,151.87,151.93,10774.0,137.4457,137.5,137.4186,137.4729,10774.0
2018-11-29 11:45:00,151.91,151.96,151.81,151.89,120382.0,137.4548,137.5,137.3643,137.4367,120382.0
2018-11-29 11:50:00,151.86,152.07,151.8,152.06,36555.0,137.4096,137.5996,137.3553,137.5905,36555.0
2018-11-29 11:55:00,152.04,152.07,151.91,152.06,6760.0,137.5724,137.5996,137.4548,137.5905,6760.0
2018-11-29 12:00:00,152.04,152.04,151.85,151.94,17588.0,137.5724,137.5724,137.4005,137.4819,17588.0
2018-11-29 12:05:00,151.93,151.94,151.8,151.84,19951.0,137.4729,137.4819,137.3553,137.3915,19951.0
2018-11-29 12:10:00,151.87,151.91,151.81,151.84,3245.0,137.4186,137.4548,137.3643,137.3915,3245.0
2018-11-29 12:15:00,151.85,152.03,151.85,151.95,3287.0,137.4005,137.5634,137.4005,137.491,3287.0
2018-11-29 12:20:00,151.95,151.99,151.94,151.97,27513.0,137.491,137.5272,137.4819,137.5091,27513.0
2018-11-29 12:25:00,152.0,152.04,151.98,152.01,3483.0,137.5362,137.5724,137.5181,137.5453,3483.0
2018-11-29 12:30:00,152.04,152.15,152.04,152.1,7578.0,137.5724,137.672,137.5724,137.6267,7578.0
2018-11-29 12:35:00,152.08,152.11,152.01,152.11,49029.0,137.6086,137.6358,137.5453,137.6358,49029.0
2018-11-29 12:40:00,152.23,152.24,152.18,152.22,4801.0,137.7443,137.7534,137.6991,137.7353,4801.0
2018-11-29 12:45:00,152.2,152.22,152.12,152.16,9015.0,137.7172,137.7353,137.6448,137.681,9015.0
2018-11-29 12:50:00,152.21,152.25,152.2,152.23,4361.0,137.7263,137.7624,137.7172,137.7443,4361.0
2018-11-29 12:55:00,152.22,152.28,152.22,152.26,2904.0,137.7353,137.7896,137.7353,137.7715,2904.0
2018-11-29 13:00:00,152.25,152.26,152.23,152.25,4571.0,137.7624,137.7715,137.7443,137.7624,4571.0
2018-11-29 13:05:00,152.23,152.24,152.12,152.12,53700.0,137.7443,137.7534,137.6448,137.6448,53700.0
2018-11-29 13:10:00,152.1,152.13,152.05,152.06,9956.0,137.6267,137.6539,137.5815,137.5905,9956.0
2018-11-29 13:15:00,152.06,152.14,152.06,152.14,4366.0,137.5905,137.6629,137.5905,137.6629,4366.0
2018-11-29 13:20:00,152.13,152.15,152.1,152.12,10016.0,137.6539,137.672,137.6267,137.6448,10016.0
2018-11-29 13:25:00,152.12,152.19,152.12,152.19,19114.0,137.6448,137.7082,137.6448,137.7082,19114.0
2018-11-29 13:30:00,152.12,152.19,152.12,152.17,9423.0,137.6448,137.7082,137.6448,137.6901,9423.0
2018-11-29 13:35:00,152.15,152.15,152.07,152.07,16552.0,137.672,137.672,137.5996,137.5996,16552.0
2018-11-29 13:40:00,152.09,152.14,152.07,152.14,1736.0,137.6177,137.6629,137.5996,137.6629,1736.0
2018-11-29 13:45:00,152.14,152.35,152.14,152.33,82542.0,137.6629,137.8529,137.6629,137.8348,82542.0
2018-11-29 13:50:00,152.35,152.35,152.24,152.25,4971.0,137.8529,137.8529,137.7534,137.7624,4971.0
2018-11-29 13:55:00,152.25,152.28,152.2,152.24,21489.0,137.7624,137.7896,137.7172,137.7534,21489.0
2018-11-29 14:00:00,152.21,152.4,152.1,152.26,55272.0,137.7263,137.8982,137.6267,137.7715,55272.0
2018-11-29 14:05:00,152.27,152.27,152.12,152.21,23270.0,137.7805,137.7805,137.6448,137.7263,23270.0
2018-11-29 14:10:00,152.21,152.53,152.2,152.47,32740.0,137.7263,138.0158,137.7172,137.9615,32740.0
2018-11-29 14:15:00,152.52,152.58,152.41,152.56,21952.0,138.0068,138.061,137.9072,138.0429,21952.0
2018-11-29 14:20:00,152.57,152.69,152.53,152.69,27663.0,138.052,138.1606,138.0158,138.1606,27663.0
2018-11-29 14:25:00,152.59,152.64,152.57,152.59,5527.0,138.0701,138.1153,138.052,138.0701,5527.0
2018-11-29 14:30:00,152.57,152.69,152.56,152.68,10897.0,138.052,138.1606,138.0429,138.1515,10897.0
2018-11-29 14:35:00,152.64,152.67,152.54,152.54,11945.0,138.1153,138.1425,138.0248,138.0248,11945.0
2018-11-29 14:40:00,152.54,152.68,152.54,152.67,28240.0,138.0248,138.1515,138.0248,138.1425,28240.0
2018-11-29 14:45:00,152.66,152.69,152.59,152.69,30722.0,138.1334,138.1606,138.0701,138.1606,30722.0
2018-11-29 14:50:00,152.68,152.87,152.66,152.82,38135.0,138.1515,138.3234,138.1334,138.2782,38135.0
2018-11-29 14:55:00,152.79,152.98,152.79,152.95,17599.0,138.2511,138.423,138.2511,138.3958,17599.0
2018-11-29 15:00:00,152.98,152.99,152.91,152.93,23300.0,138.423,138.432,138.3596,138.3777,23300.0
2018-11-29 15:05:00,152.9,152.91,152.82,152.88,8804.0,138.3506,138.3596,138.2782,138.3325,8804.0
2018-11-29 15:10:00,152.87,152.88,152.76,152.83,17837.0,138.3234,138.3325,138.2239,138.2873,17837.0
2018-11-29 15:15:00,152.82,152.82,152.69,152.7,8541.0,138.2782,138.2782,138.1606,138.1696,8541.0
2018-11-29 15:20:00,152.69,152.76,152.59,152.62,38824.0,138.1606,138.2239,138.0701,138.0972,38824.0
2018-11-29 15:25:00,152.61,152.71,152.58,152.67,35772.0,138.0882,138.1787,138.061,138.1425,35772.0
2018-11-29 15:30:00,152.67,152.67,152.49,152.58,14327.0,138.1425,138.1425,137.9796,138.061,14327.0
2018-11-29 15:35:00,152.59,152.61,152.48,152.5,13163.0,138.0701,138.0882,137.9706,137.9887,13163.0
2018-11-29 15:40:00,152.49,152.54,152.44,152.52,17565.0,137.9796,138.0248,137.9344,138.0068,17565.0
2018-11-29 15:45:00,152.5,152.55,152.34,152.36,42718.0,137.9887,138.0339,137.8439,137.862,42718.0
2018-11-29 15:50:00,152.37,152.4,152.25,152.33,38730.0,137.871,137.8982,137.7624,137.8348,38730.0
2018-11-29 15:55:00,152.32,152.33,152.01,152.08,53563.0,137.8258,137.8348,137.5453,137.6086,53563.0
2018-11-30 09:30:00,151.99,152.17,151.9,151.9,15477.0,137.5272,137.6901,137.4457,137.4457,15477.0
2018-11-30 09:35:00,151.87,151.99,151.85,151.96,6118.0,137.4186,137.5272,137.4005,137.5,6118.0
2018-11-30 09:40:00,152.09,152.13,151.97,152.09,12706.0,137.6177,137.6539,137.5091,137.6177,12706.0
2018-11-30 09:45:00,152.08,152.19,152.07,152.15,6696.0,137.6086,137.7082,137.5996,137.672,6696.0
2018-11-30 09:50:00,152.08,152.14,152.03,152.14,5330.0,137.6086,137.6629,137.5634,137.6629,5330.0
2018-11-30 09:55:00,152.17,152.28,152.17,152.26,6437.0,137.6901,137.7896,137.6901,137.7715,6437.0
2018-11-30 10:00:00,152.24,152.25,152.12,152.21,6985.0,137.7534,137.7624,137.6448,137.7263,6985.0
2018-11-30 10:05:00,152.21,152.33,152.17,152.32,2300.0,137.7263,137.8348,137.6901,137.8258,2300.0
2018-11-30 10:10:00,152.33,152.37,152.31,152.37,7299.0,137.8348,137.871,137.8167,137.871,7299.0
2018-11-30 10:15:00,152.38,152.39,152.25,152.25,15384.0,137.8801,137.8891,137.7624,137.7624,15384.0
2018-11-30 10:20:00,152.25,152.29,152.24,152.29,5355.0,137.7624,137.7986,137.7534,137.7986,5355.0
2018-11-30 10:25:00,152.31,152.36,152.25,152.26,12233.0,137.8167,137.862,137.7624,137.7715,12233.0
2018-11-30 10:30:00,152.25,152.56,152.25,152.56,28021.0,137.7624,138.0429,137.7624,138.0429,28021.0
2018-11-30 10:35:00,152.58,152.61,152.56,152.56,5516.0,138.061,138.0882,138.0429,138.0429,5516.0
2018-11-30 10:40:00,152.63,152.67,152.62,152.65,5728.0,138.1063,138.1425,138.0972,138.1244,5728.0
2018-11-30 10:45:00,152.62,152.62,152.51,152.53,6725.0,138.0972,138.0972,137.9977,138.0158,6725.0
2018-11-30 10:50:00,152.5,152.54,152.42,152.49,64091.0,137.9887,138.0248,137.9163,137.9796,64091.0
2018-11-30 10:55:00,152.48,152.48,152.39,152.39,3493.0,137.9706,137.9706,137.8891,137.8891,3493.0
2018-11-30 11:00:00,152.39,152.42,152.35,152.36,1456.0,137.8891,137.9163,137.8529,137.862,1456.0
2018-11-30 11:05:00,152.37,152.4,152.29,152.3,4034.0,137.871,137.8982,137.7986,137.8077,4034.0
2018-11-30 11:10:00,152.28,152.31,152.2,152.21,5648.0,137.7896,137.8167,137.7172,137.7263,5648.0
2018-11-30 11:15:00,152.22,152.25,152.21,152.22,3898.0,137.7353,137.7624,137.7263,137.7353,3898.0
2018-11-30 11:20:00,152.24,152.32,152.23,152.28,1972.0,137.7534,137.8258,137.7443,137.7896,1972.0
2018-11-30 11:25:00,152.28,152.28,152.07,152.14,6256.0,137.7896,137.7896,137.5996,137.6629,6256.0
2018-11-30 11:30:00,152.11,152.25,152.0,152.15,15394.0,137.6358,137.7624,137.5362,137.672,15394.0
2018-11-30 11:35:00,152.13,152.24,152.13,152.24,3265.0,137.6539,137.7534,137.6539,137.7534,3265.0
2018-11-30 11:40:00,152.26,152.34,152.26,152.32,31961.0,137.7715,137.8439,137.7715,137.8258,31961.0
2018-11-30 11:45:00,152.32,152.45,152.32,152.41,15415.0,137.8258,137.9434,137.8258,137.9072,15415.0
2018-11-30 11:50:00,152.44,152.44,152.41,152.42,5683.0,137.9344,137.9344,137.9072,137.9163,5683.0
2018-11-30 11:55:00,152.42,152.5,152.42,152.43,10163.0,137.9163,137.9887,137.9163,137.9253,10163.0
2018-11-30 12:00:00,152.43,152.43,152.34,152.34,17068.0,137.9253,137.9253,137.8439,137.8439,17068.0
2018-11-30 12:05:00,152.36,152.45,152.34,152.44,25608.0,137.862,137.9434,137.8439,137.9344,25608.0
2018-11-30 12:10:00,152.43,152.44,152.34,152.36,29745.0,137.9253,137.9344,137.8439,137.862,29745.0
2018-11-30 12:15:00,152.35,152.38,152.31,152.37,30351.0,137.8529,137.8801,137.8167,137.871,30351.0
2018-11-30 12:20:00,152.35,152.39,152.34,152.36,18884.0,137.8529,137.8891,137.8439,137.862,18884.0
2018-11-30 12:25:00,152.35,152.35,152.24,152.26,34025.0,137.8529,137.8529,137.7534,137.7715,34025.0
2018-11-30 12:30:00,152.26,152.29,152.24,152.28,28220.0,137.7715,137.7986,137.7534,137.7896,28220.0
2018-11-30 12:35:00,152.28,152.29,152.25,152.27,27717.0,137.7896,137.7986,137.7624,137.7805,27717.0
2018-11-30 12:40:00,152.28,152.32,152.17,152.2,33404.0,137.7896,137.8258,137.6901,137.7172,33404.0
2018-11-30 12:45:00,152.19,152.36,152.19,152.3,47556.0,137.7082,137.862,137.7082,137.8077,47556.0
2018-11-30 12:50:00,152.3,152.31,152.27,152.29,19436.0,137.8077,137.8167,137.7805,137.7986,19436.0
2018-11-30 12:55:00,152.29,152.29,152.19,152.19,47526.0,137.7986,137.7986,137.7082,137.7082,47526.0
2018-11-30 13:00:00,152.19,152.2,152.12,152.16,69011.0,137.7082,137.7172,137.6448,137.681,69011.0
2018-11-30 13:05:00,152.17,152.17,152.09,152.09,15251.0,137.6901,137.6901,137.6177,137.6177,15251.0
2018-11-30 13:10:00,152.08,152.11,152.06,152.11,6048.0,137.6086,137.6358,137.5905,137.6358,6048.0
2018-11-30 13:15:00,152.1,152.19,152.1,152.18,11784.0,137.6267,137.7082,137.6267,137.6991,11784.0
2018-11-30 13:20:00,152.21,152.3,152.19,152.29,9278.0,137.7263,137.8077,137.7082,137.7986,9278.0
2018-11-30 13:25:00,152.28,152.33,152.25,152.31,8467.0,137.7896,137.8348,137.7624,137.8167,8467.0
2018-11-30 13:30:00,152.32,152.57,152.28,152.47,50930.0,137.8258,138.052,137.7896,137.9615,50930.0
2018-11-30 13:35:00,152.56,152.59,152.5,152.57,16382.0,138.0429,138.0701,137.9887,138.052,16382.0
2018-11-30 13:40:00,152.55,152.59,152.51,152.56,23827.0,138.0339,138.0701,137.9977,138.0429,23827.0
2018-11-30 13:45:00,152.59,152.7,152.56,152.69,15743.0,138.0701,138.1696,138.0429,138.1606,15743.0
2018-11-30 13:50:00,152.73,152.86,152.73,152.73,6200.0,138.1968,138.3144,138.1968,138.1968,6200.0
2018-11-30 13:55:00,152.77,152.82,152.73,152.79,9008.0,138.233,138.2782,138.1968,138.2511,9008.0
2018-11-30 14:00:00,152.81,152.81,152.68,152.73,3531.0,138.2692,138.2692,138.1515,138.1968,3531.0
2018-11-30 14:05:00,152.74,152.77,152.72,152.73,11423.0,138.2058,138.233,138.1877,138.1968,11423.0
2018-11-30 14:10:00,152.72,152.77,152.7,152.75,35028.0,138.1877,138.233,138.1696,138.2149,35028.0
2018-11-30 14:15:00,152.77,152.88,152.68,152.69,20013.0,138.233,138.3325,138.1515,138.1606,20013.0
2018-11-30 14:20:00,152.71,152.75,152.7,152.74,22070.0,138.1787,138.2149,138.1696,138.2058,22070.0
2018-11-30 14:25:00,152.75,152.8,152.72,152.73,28686.0,138.2149,138.2601,138.1877,138.1968,28686.0
2018-11-30 14:30:00,152.83,152.89,152.79,152.8,39807.0,138.2873,138.3415,138.2511,138.2601,39807.0
2018-11-30 14:35:00,152.79,152.85,152.75,152.82,49109.0,138.2511,138.3054,138.2149,138.2782,49109.0
2018-11-30 14:40:00,152.8,152.96,152.78,152.9,48342.0,138.2601,138.4049,138.242,138.3506,48342.0
2018-11-30 14:45:00,152.9,152.9,152.83,152.84,26358.0,138.3506,138.3506,138.2873,138.2963,26358.0
2018-11-30 14:50:00,152.86,152.88,152.81,152.86,105201.0,138.3144,138.3325,138.2692,138.3144,105201.0
2018-11-30 14:55:00,152.86,152.9,152.78,152.85,52713.0,138.3144,138.3506,138.242,138.3054,52713.0
2018-11-30 15:00:00,152.86,152.89,152.81,152.89,23726.0,138.3144,138.3415,138.2692,138.3415,23726.0
2018-11-30 15:05:00,152.86,153.07,152.86,153.07,43934.0,138.3144,138.5044,138.3144,138.5044,43934.0
2018-11-30 15:10:00,153.07,153.07,152.99,153.02,17232.0,138.5044,138.5044,138.432,138.4592,17232.0
2018-11-30 15:15:00,153.02,153.13,153.02,153.09,34801.0,138.4592,138.5587,138.4592,138.5225,34801.0
2018-11-30 15:20:00,153.12,153.25,153.12,153.24,61860.0,138.5497,138.6673,138.5497,138.6582,61860.0
2018-11-30 15:25:00,153.23,153.26,153.18,153.18,67257.0,138.6492,138.6763,138.6039,138.6039,67257.0
2018-11-30 15:30:00,153.18,153.29,153.17,153.21,60524.0,138.6039,138.7035,138.5949,138.6311,60524.0
2018-11-30 15:35:00,153.21,153.24,153.12,153.22,53947.0,138.6311,138.6582,138.5497,138.6401,53947.0
2018-11-30 15:40:00,153.23,153.29,153.18,153.21,47057.0,138.6492,138.7035,138.6039,138.6311,47057.0
2018-11-30 15:45:00,153.21,153.21,153.05,153.1,71350.0,138.6311,138.6311,138.4863,138.5316,71350.0
2018-11-30 15:50:00,153.1,153.13,152.96,153.03,65442.0,138.5316,138.5587,138.4049,138.4682,65442.0
2018-11-30 15:55:00,153.04,153.39,153.04,153.23,361474.0,138.4773,138.794,138.4773,138.6492,361474.0
2018-12-03 09:30:00,155.81,155.95,155.37,155.5,39484.0,140.9837,141.1104,140.5856,140.7032,39484.0
2018-12-03 09:35:00,155.54,155.59,155.39,155.39,30898.0,140.7394,140.7846,140.6037,140.6037,30898.0
2018-12-03 09:40:00,155.4,155.42,155.35,155.38,6488.0,140.6127,140.6308,140.5675,140.5946,6488.0
2018-12-03 09:45:00,155.39,155.4,155.05,155.12,187904.0,140.6037,140.6127,140.296,140.3593,187904.0
2018-12-03 09:50:00,155.14,155.14,154.85,154.92,55483.0,140.3774,140.3774,140.115,140.1784,55483.0
2018-12-03 09:55:00,154.93,154.93,154.68,154.82,19596.0,140.1874,140.1874,139.9612,140.0879,19596.0
2018-12-03 10:00:00,154.9,154.94,154.79,154.91,48117.0,140.1603,140.1965,140.0607,140.1693,48117.0
2018-12-03 10:05:00,154.95,154.98,154.83,154.91,44621.0,140.2055,140.2327,140.0969,140.1693,44621.0
2018-12-03 10:10:00,154.92,154.92,154.73,154.73,46533.0,140.1784,140.1784,140.0065,140.0065,46533.0
2018-12-03 10:15:00,154.7,154.92,154.7,154.87,28304.0,139.9793,140.1784,139.9793,140.1331,28304.0
2018-12-03 10:20:00,154.86,155.18,154.81,155.13,24077.0,140.1241,140.4136,140.0788,140.3684,24077.0
2018-12-03 10:25:00,155.14,155.25,155.14,155.16,20779.0,140.3774,140.477,140.3774,140.3955,20779.0
2018-12-03 10:30:00,155.16,155.16,155.02,155.14,10549.0,140.3955,140.3955,140.2689,140.3774,10549.0
2018-12-03 10:35:00,155.17,155.17,154.98,154.98,4988.0,140.4046,140.4046,140.2327,140.2327,4988.0
2018-12-03 10:40:00,154.93,154.94,154.81,154.86,10338.0,140.1874,140.1965,140.0788,140.1241,10338.0
2018-12-03 10:45:00,154.87,154.92,154.73,154.73,8217.0,140.1331,140.1784,140.0065,140.0065,8217.0
2018-12-03 10:50:00,154.76,154.8,154.46,154.5,22418.0,140.0336,140.0698,139.7621,139.7983,22418.0
2018-12-03 10:55:00,154.55,154.59,154.36,154.37,4704.0,139.8436,139.8798,139.6717,139.6807,4704.0
2018-12-03 11:00:00,154.4,154.4,154.22,154.35,1786.0,139.7079,139.7079,139.545,139.6626,1786.0
2018-12-03 11:05:00,154.37,154.49,154.31,154.49,14975.0,139.6807,139.7893,139.6264,139.7893,14975.0
2018-12-03 11:10:00,154.47,154.56,154.43,154.45,3828.0,139.7712,139.8526,139.735,139.7531,3828.0
2018-12-03 11:15:00,154.48,154.61,154.48,154.59,5254.0,139.7802,139.8979,139.7802,139.8798,5254.0
2018-12-03 11:20:00,154.6,154.67,154.48,154.49,16325.0,139.8888,139.9522,139.7802,139.7893,16325.0
2018-12-03 11:25:00,154.52,154.58,154.29,154.45,15826.0,139.8164,139.8707,139.6083,139.7531,15826.0
2018-12-03 11:30:00,154.5,154.61,154.46,154.49,7200.0,139.7983,139.8979,139.7621,139.7893,7200.0
2018-12-03 11:35:00,154.52,154.52,154.39,154.41,4283.0,139.8164,139.8164,139.6988,139.7169,4283.0
2018-12-03 11:40:00,154.37,154.44,154.08,154.1,78541.0,139.6807,139.7441,139.4183,139.4364,78541.0
2018-12-03 11:45:00,154.12,154.14,154.03,154.14,6322.0,139.4545,139.4726,139.3731,139.4726,6322.0
2018-12-03 11:50:00,154.13,154.21,154.12,154.14,6376.0,139.4636,139.5359,139.4545,139.4726,6376.0
2018-12-03 11:55:00,154.1,154.15,154.03,154.1,5221.0,139.4364,139.4816,139.3731,139.4364,5221.0
2018-12-03 12:00:00,154.11,154.25,154.11,154.22,15514.0,139.4455,139.5721,139.4455,139.545,15514.0
2018-12-03 12:05:00,154.24,154.42,154.21,154.4,8128.0,139.5631,139.726,139.5359,139.7079,8128.0
2018-12-03 12:10:00,154.38,154.41,154.28,154.28,5428.0,139.6898,139.7169,139.5993,139.5993,5428.0
2018-12-03 12:15:00,154.37,154.49,154.34,154.41,4218.0,139.6807,139.7893,139.6536,139.7169,4218.0
2018-12-03 12:20:00,154.35,154.53,154.35,154.52,14879.0,139.6626,139.8255,139.6626,139.8164,14879.0
2018-12-03 12:25:00,154.52,154.63,154.52,154.62,5419.0,139.8164,139.916,139.8164,139.9069,5419.0
2018-12-03 12:30:00,154.61,154.85,154.61,154.84,7270.0,139.8979,140.115,139.8979,140.106,7270.0
2018-12-03 12:35:00,154.83,154.88,154.71,154.72,62984.0,140.0969,140.1422,139.9884,139.9974,62984.0
2018-12-03 12:40:00,154.72,154.72,154.62,154.62,5354.0,139.9974,139.9974,139.9069,139.9069,5354.0
2018-12-03 12:45:00,154.64,154.64,154.53,154.57,3651.0,139.925,139.925,139.8255,139.8617,3651.0
2018-12-03 12:50:00,154.57,154.65,154.46,154.49,8853.0,139.8617,139.9341,139.7621,139.7893,8853.0
2018-12-03 12:55:00,154.52,154.58,154.52,154.58,10675.0,139.8164,139.8707,139.8164,139.8707,10675.0
2018-12-03 13:00:00,154.63,154.81,154.63,154.81,27257.0,139.916,140.0788,139.916,140.0788,27257.0
2018-12-03 13:05:00,154.73,154.83,154.71,154.76,17113.0,140.0065,140.0969,139.9884,140.0336,17113.0
2018-12-03 13:10:00,154.77,154.96,154.77,154.78,39290.0,140.0427,140.2146,140.0427,140.0517,39290.0
2018-12-03 13:15:00,154.81,154.94,154.81,154.86,25708.0,140.0788,140.1965,140.0788,140.1241,25708.0
2018-12-03 13:20:00,154.9,154.97,154.88,154.97,3570.0,140.1603,140.2236,140.1422,140.2236,3570.0
2018-12-03 13:25:00,154.97,154.97,154.82,154.9,5062.0,140.2236,140.2236,140.0879,140.1603,5062.0
2018-12-03 13:30:00,154.89,154.89,154.72,154.72,17478.0,140.1512,140.1512,139.9974,139.9974,17478.0
2018-12-03 13:35:00,154.73,154.74,154.62,154.66,27363.0,140.0065,140.0155,139.9069,139.9431,27363.0
2018-12-03 13:40:00,154.65,154.71,154.62,154.71,20571.0,139.9341,139.9884,139.9069,139.9884,20571.0
2018-12-03 13:45:00,154.71,154.74,154.42,154.42,20370.0,139.9884,140.0155,139.726,139.726,20370.0
2018-12-03 13:50:00,154.42,154.55,154.41,154.54,17176.0,139.726,139.8436,139.7169,139.8345,17176.0
2018-12-03 13:55:00,154.5,154.51,154.35,154.51,29642.0,139.7983,139.8074,139.6626,139.8074,29642.0
2018-12-03 14:00:00,154.51,154.62,154.47,154.51,25289.0,139.8074,139.9069,139.7712,139.8074,25289.0
2018-12-03 14:05:00,154.53,154.56,154.15,154.31,20415.0,139.8255,139.8526,139.4816,139.6264,20415.0
2018-12-03 14:10:00,154.3,154.43,154.29,154.35,9384.0,139.6174,139.735,139.6083,139.6626,9384.0
2018-12-03 14:15:00,154.34,154.63,154.34,154.6,33626.0,139.6536,139.916,139.6536,139.8888,33626.0
2018-12-03 14:20:00,154.59,154.68,154.59,154.62,40435.0,139.8798,139.9612,139.8798,139.9069,40435.0
2018-12-03 14:25:00,154.64,154.78,154.62,154.73,17313.0,139.925,140.0517,139.9069,140.0065,17313.0
2018-12-03 14:30:00,154.72,154.82,154.7,154.76,10521.0,139.9974,140.0879,139.9793,140.0336,10521.0
2018-12-03 14:35:00,154.77,154.81,154.7,154.74,21182.0,140.0427,140.0788,139.9793,140.0155,21182.0
2018-12-03 14:40:00,154.81,154.82,154.65,154.65,6580.0,140.0788,140.0879,139.9341,139.9341,6580.0
2018-12-03 14:45:00,154.66,154.74,154.64,154.74,10768.0,139.9431,140.0155,139.925,140.0155,10768.0
2018-12-03 14:50:00,154.83,154.83,154.56,154.58,8819.0,140.0969,140.0969,139.8526,139.8707,8819.0
2018-12-03 14:55:00,154.59,154.69,154.55,154.67,8630.0,139.8798,139.9703,139.8436,139.9522,8630.0
2018-12-03 15:00:00,154.67,154.69,154.5,154.55,18466.0,139.9522,139.9703,139.7983,139.8436,18466.0
2018-12-03 15:05:00,154.55,154.77,154.51,154.62,25360.0,139.8436,140.0427,139.8074,139.9069,25360.0
2018-12-03 15:10:00,154.64,154.94,154.64,154.92,13625.0,139.925,140.1965,139.925,140.1784,13625.0
2018-12-03 15:15:00,154.96,155.08,154.96,154.99,47814.0,140.2146,140.3232,140.2146,140.2417,47814.0
2018-12-03 15:20:00,155.0,155.06,154.97,154.99,19594.0,140.2508,140.3051,140.2236,140.2417,19594.0
2018-12-03 15:25:00,154.98,155.01,154.82,154.98,15674.0,140.2327,140.2598,140.0879,140.2327,15674.0
2018-12-03 15:30:00,154.98,155.09,154.88,155.09,17675.0,140.2327,140.3322,140.1422,140.3322,17675.0
2018-12-03 15:35:00,155.09,155.15,155.04,155.06,23876.0,140.3322,140.3865,140.287,140.3051,23876.0
2018-12-03 15:40:00,155.09,155.1,154.95,154.95,35375.0,140.3322,140.3412,140.2055,140.2055,35375.0
2018-12-03 15:45:00,154.97,155.04,154.77,154.85,33009.0,140.2236,140.287,140.0427,140.115,33009.0
2018-12-03 15:50:00,154.86,154.88,154.7,154.72,13956.0,140.1241,140.1422,139.9793,139.9974,13956.0
2018-12-03 15:55:00,154.71,155.05,154.71,155.05,74252.0,139.9884,140.296,139.9884,140.296,74252.0
2018-12-04 09:30:00,154.58,154.73,154.54,154.57,15255.0,139.8707,140.0065,139.8345,139.8617,15255.0
2018-12-04 09:35:00,154.6,154.8,154.59,154.71,2914.0,139.8888,140.0698,139.8798,139.9884,2914.0
2018-12-04 09:40:00,154.71,154.71,154.35,154.35,7949.0,139.9884,139.9884,139.6626,139.6626,7949.0
2018-12-04 09:45:00,154.33,154.36,154.21,154.21,1127.0,139.6445,139.6717,139.5359,139.5359,1127.0
2018-12-04 09:50:00,154.28,154.34,153.96,154.02,12879.0,139.5993,139.6536,139.3097,139.364,12879.0
2018-12-04 09:55:00,154.04,154.25,154.04,154.24,10690.0,139.3821,139.5721,139.3821,139.5631,10690.0
2018-12-04 10:00:00,154.13,154.25,154.06,154.06,11025.0,139.4636,139.5721,139.4002,139.4002,11025.0
2018-12-04 10:05:00,154.09,154.23,154.07,154.23,4234.0,139.4274,139.554,139.4093,139.554,4234.0
2018-12-04 10:10:00,154.23,154.28,154.01,154.06,2112.0,139.554,139.5993,139.355,139.4002,2112.0
2018-12-04 10:15:00,154.01,154.25,153.9,153.9,7154.0,139.355,139.5721,139.2554,139.2554,7154.0
2018-12-04 10:20:00,153.89,153.95,153.83,153.86,17677.0,139.2464,139.3007,139.1921,139.2192,17677.0
2018-12-04 10:25:00,153.87,154.04,153.83,154.04,7044.0,139.2283,139.3821,139.1921,139.3821,7044.0
2018-12-04 10:30:00,154.05,154.06,153.86,153.95,8998.0,139.3912,139.4002,139.2192,139.3007,8998.0
2018-12-04 10:35:00,153.94,154.14,153.85,154.1,17133.0,139.2916,139.4726,139.2102,139.4364,17133.0
2018-12-04 10:40:00,154.12,154.18,154.04,154.08,15765.0,139.4545,139.5088,139.3821,139.4183,15765.0
2018-12-04 10:45:00,154.07,154.07,153.93,154.04,8523.0,139.4093,139.4093,139.2826,139.3821,8523.0
2018-12-04 10:50:00,154.14,154.14,154.0,154.08,8039.0,139.4726,139.4726,139.3459,139.4183,8039.0
2018-12-04 10:55:00,154.1,154.11,153.86,153.86,8505.0,139.4364,139.4455,139.2192,139.2192,8505.0
2018-12-04 11:00:00,153.85,153.85,153.65,153.84,20727.0,139.2102,139.2102,139.0292,139.2011,20727.0
2018-12-04 11:05:00,153.84,154.05,153.82,153.92,19565.0,139.2011,139.3912,139.183,139.2735,19565.0
2018-12-04 11:10:00,153.91,153.91,153.76,153.8,17186.0,139.2645,139.2645,139.1288,139.165,17186.0
2018-12-04 11:15:00,153.79,153.79,153.68,153.75,7543.0,139.1559,139.1559,139.0564,139.1197,7543.0
2018-12-04 11:20:00,153.74,153.97,153.74,153.83,24045.0,139.1107,139.3188,139.1107,139.1921,24045.0
2018-12-04 11:25:00,153.81,153.81,153.66,153.66,5466.0,139.174,139.174,139.0383,139.0383,5466.0
2018-12-04 11:30:00,153.72,153.72,153.62,153.64,7539.0,139.0926,139.0926,139.0021,139.0202,7539.0
2018-12-04 11:35:00,153.64,153.67,153.58,153.66,40867.0,139.0202,139.0473,138.9659,139.0383,40867.0
2018-12-04 11:40:00,153.69,153.8,153.63,153.63,8960.0,139.0654,139.165,139.0111,139.0111,8960.0
2018-12-04 11:45:00,153.65,153.69,153.55,153.65,13943.0,139.0292,139.0654,138.9387,139.0292,13943.0
2018-12-04 11:50:00,153.63,153.69,153.56,153.64,18503.0,139.0111,139.0654,138.9478,139.0202,18503.0
2018-12-04 11:55:00,153.64,153.64,153.4,153.43,29039.0,139.0202,139.0202,138.803,138.8302,29039.0
2018-12-04 12:00:00,153.39,153.39,153.04,153.04,15942.0,138.794,138.794,138.4773,138.4773,15942.0
2018-12-04 12:05:00,153.02,153.03,152.31,152.61,34658.0,138.4592,138.4682,137.8167,138.0882,34658.0
2018-12-04 12:10:00,152.65,152.65,152.23,152.23,14318.0,138.1244,138.1244,137.7443,137.7443,14318.0
2018-12-04 12:15:00,152.17,152.33,152.02,152.22,34739.0,137.6901,137.8348,137.5543,137.7353,34739.0
2018-12-04 12:20:00,152.26,152.26,151.83,151.86,13071.0,137.7715,137.7715,137.3824,137.4096,13071.0
2018-12-04 12:25:00,151.85,152.03,151.71,151.71,4815.0,137.4005,137.5634,137.2738,137.2738,4815.0
2018-12-04 12:30:00,151.65,151.65,151.09,151.58,34333.0,137.2195,137.2195,136.7128,137.1562,34333.0
2018-12-04 12:35:00,151.6,151.81,151.51,151.62,12672.0,137.1743,137.3643,137.0929,137.1924,12672.0
2018-12-04 12:40:00,151.58,151.85,151.58,151.74,12139.0,137.1562,137.4005,137.1562,137.301,12139.0
2018-12-04 12:45:00,151.73,151.89,151.71,151.79,17901.0,137.2919,137.4367,137.2738,137.3462,17901.0
2018-12-04 12:50:00,151.79,151.86,151.57,151.59,37932.0,137.3462,137.4096,137.1472,137.1652,37932.0
2018-12-04 12:55:00,151.61,151.77,151.52,151.53,91981.0,137.1833,137.3281,137.1019,137.111,91981.0
2018-12-04 13:00:00,151.53,151.58,151.31,151.58,93901.0,137.111,137.1562,136.9119,137.1562,93901.0
2018-12-04 13:05:00,151.55,151.61,151.45,151.47,44958.0,137.1291,137.1833,137.0386,137.0567,44958.0
2018-12-04 13:10:00,151.47,151.52,151.24,151.24,44723.0,137.0567,137.1019,136.8486,136.8486,44723.0
2018-12-04 13:15:00,151.29,151.54,151.29,151.35,34022.0,136.8938,137.12,136.8938,136.9481,34022.0
2018-12-04 13:20:00,151.37,151.41,151.24,151.28,15505.0,136.9662,137.0024,136.8486,136.8847,15505.0
2018-12-04 13:25:00,151.29,151.29,150.56,150.8,33585.0,136.8938,136.8938,136.2333,136.4504,33585.0
2018-12-04 13:30:00,150.78,150.96,150.65,150.86,25388.0,136.4323,136.5952,136.3147,136.5047,25388.0
2018-12-04 13:35:00,150.83,150.84,150.31,150.32,23708.0,136.4776,136.4866,136.007,136.0161,23708.0
2018-12-04 13:40:00,150.31,150.61,150.12,150.61,13762.0,136.007,136.2785,135.8351,136.2785,13762.0
2018-12-04 13:45:00,150.57,150.94,150.48,150.81,28643.0,136.2423,136.5771,136.1609,136.4595,28643.0
2018-12-04 13:50:00,150.81,150.94,150.7,150.88,24684.0,136.4595,136.5771,136.3599,136.5228,24684.0
2018-12-04 13:55:00,150.87,151.27,150.87,151.13,21553.0,136.5138,136.8757,136.5138,136.749,21553.0
2018-12-04 14:00:00,151.12,151.13,150.83,150.83,25497.0,136.74,136.749,136.4776,136.4776,25497.0
2018-12-04 14:05:00,150.8,151.29,150.8,151.29,16366.0,136.4504,136.8938,136.4504,136.8938,16366.0
2018-12-04 14:10:00,151.26,151.48,151.22,151.41,40192.0,136.8666,137.0657,136.8305,137.0024,40192.0
2018-12-04 14:15:00,151.4,151.4,151.27,151.34,13262.0,136.9933,136.9933,136.8757,136.939,13262.0
2018-12-04 14:20:00,151.39,151.39,151.2,151.2,18873.0,136.9843,136.9843,136.8124,136.8124,18873.0
2018-12-04 14:25:00,151.17,151.17,150.91,150.91,17410.0,136.7852,136.7852,136.55,136.55,17410.0
2018-12-04 14:30:00,151.0,151.37,151.0,151.32,17052.0,136.6314,136.9662,136.6314,136.9209,17052.0
2018-12-04 14:35:00,151.31,151.32,151.12,151.28,29928.0,136.9119,136.9209,136.74,136.8847,29928.0
2018-12-04 14:40:00,151.26,151.34,151.22,151.3,39429.0,136.8666,136.939,136.8305,136.9028,39429.0
2018-12-04 14:45:00,151.26,151.7,151.25,151.65,41498.0,136.8666,137.2648,136.8576,137.2195,41498.0
2018-12-04 14:50:00,151.65,151.68,151.47,151.49,11742.0,137.2195,137.2467,137.0567,137.0748,11742.0
2018-12-04 14:55:00,151.52,151.55,151.15,151.19,26807.0,137.1019,137.1291,136.7671,136.8033,26807.0
2018-12-04 15:00:00,151.14,151.14,150.84,150.91,19702.0,136.7581,136.7581,136.4866,136.55,19702.0
2018-12-04 15:05:00,150.87,151.02,150.74,150.75,14681.0,136.5138,136.6495,136.3961,136.4052,14681.0
2018-12-04 15:10:00,150.76,150.86,150.53,150.69,36212.0,136.4142,136.5047,136.2061,136.3509,36212.0
2018-12-04 15:15:00,150.82,150.95,150.56,150.63,15532.0,136.4685,136.5861,136.2333,136.2966,15532.0
2018-12-04 15:20:00,150.66,150.8,150.29,150.31,63587.0,136.3237,136.4504,135.989,136.007,63587.0
2018-12-04 15:25:00,150.29,150.59,150.25,150.26,34331.0,135.989,136.2604,135.9528,135.9618,34331.0
2018-12-04 15:30:00,150.29,150.48,150.18,150.42,63411.0,135.989,136.1609,135.8894,136.1066,63411.0
2018-12-04 15:35:00,150.36,150.62,150.14,150.18,38469.0,136.0523,136.2875,135.8532,135.8894,38469.0
2018-12-04 15:40:00,150.17,150.17,149.92,150.09,47529.0,135.8804,135.8804,135.6542,135.808,47529.0
2018-12-04 15:45:00,150.09,150.21,149.95,150.11,61170.0,135.808,135.9166,135.6813,135.8261,61170.0
2018-12-04 15:50:00,150.19,150.29,149.95,150.12,37450.0,135.8985,135.989,135.6813,135.8351,37450.0
2018-12-04 15:55:00,150.09,150.11,149.87,150.11,132865.0,135.808,135.8261,135.6089,135.8261,132865.0
2018-12-06 09:30:00,147.72,147.81,147.11,147.63,71711.0,133.6635,133.7449,133.1115,133.5821,71711.0
2018-12-06 09:35:00,147.7,148.29,147.7,148.29,80130.0,133.6454,134.1793,133.6454,134.1793,80130.0
2018-12-06 09:40:00,148.08,148.12,147.81,148.08,23100.0,133.9892,134.0254,133.7449,133.9892,23100.0
2018-12-06 09:45:00,148.0,148.17,147.6,147.63,40808.0,133.9169,134.0707,133.5549,133.5821,40808.0
2018-12-06 09:50:00,147.58,147.65,146.9,146.96,39875.0,133.5368,133.6002,132.9215,132.9758,39875.0
2018-12-06 09:55:00,146.99,147.19,146.98,147.16,16408.0,133.003,133.1839,132.9939,133.1568,16408.0
2018-12-06 10:00:00,147.05,147.42,146.99,147.34,8267.0,133.0573,133.3921,133.003,133.3197,8267.0
2018-12-06 10:05:00,147.36,147.62,147.13,147.54,8448.0,133.3378,133.573,133.1296,133.5006,8448.0
2018-12-06 10:10:00,147.59,147.59,147.22,147.42,5997.0,133.5459,133.5459,133.2111,133.3921,5997.0
2018-12-06 10:15:00,147.53,147.76,147.37,147.37,12743.0,133.4916,133.6997,133.3468,133.3468,12743.0
2018-12-06 10:20:00,147.39,147.61,147.27,147.35,14914.0,133.3649,133.564,133.2563,133.3287,14914.0
2018-12-06 10:25:00,147.3,147.75,147.25,147.58,23333.0,133.2835,133.6906,133.2382,133.5368,23333.0
2018-12-06 10:30:00,147.64,147.68,147.35,147.35,8214.0,133.5911,133.6273,133.3287,133.3287,8214.0
2018-12-06 10:35:00,147.4,147.53,147.2,147.4,5777.0,133.374,133.4916,133.193,133.374,5777.0
2018-12-06 10:40:00,147.49,147.63,147.24,147.48,42090.0,133.4554,133.5821,133.2292,133.4463,42090.0
2018-12-06 10:45:00,147.52,147.52,147.02,147.07,12488.0,133.4825,133.4825,133.0301,133.0754,12488.0
2018-12-06 10:50:00,147.06,147.23,146.96,147.19,26914.0,133.0663,133.2201,132.9758,133.1839,26914.0
2018-12-06 10:55:00,147.16,147.16,146.63,146.77,17623.0,133.1568,133.1568,132.6772,132.8039,17623.0
2018-12-06 11:00:00,146.77,146.83,146.64,146.76,12091.0,132.8039,132.8582,132.6863,132.7949,12091.0
2018-12-06 11:05:00,146.72,146.83,146.57,146.63,8969.0,132.7587,132.8582,132.6229,132.6772,8969.0
2018-12-06 11:10:00,146.5,146.54,146.3,146.3,34340.0,132.5596,132.5958,132.3786,132.3786,34340.0
2018-12-06 11:15:00,146.27,146.5,146.18,146.39,22179.0,132.3515,132.5596,132.27,132.4601,22179.0
2018-12-06 11:20:00,146.39,146.39,146.08,146.13,22658.0,132.4601,132.4601,132.1796,132.2248,22658.0
2018-12-06 11:25:00,146.08,146.19,145.72,145.87,29701.0,132.1796,132.2791,131.8538,131.9895,29701.0
2018-12-06 11:30:00,145.86,146.27,145.86,146.17,15356.0,131.9805,132.3515,131.9805,132.261,15356.0
2018-12-06 11:35:00,146.27,146.41,146.27,146.32,5624.0,132.3515,132.4782,132.3515,132.3967,5624.0
2018-12-06 11:40:00,146.34,146.55,146.27,146.48,146116.0,132.4148,132.6048,132.3515,132.5415,146116.0
2018-12-06 11:45:00,146.48,146.76,146.4,146.66,21034.0,132.5415,132.7949,132.4691,132.7044,21034.0
2018-12-06 11:50:00,146.68,147.16,146.66,146.98,25563.0,132.7225,133.1568,132.7044,132.9939,25563.0
2018-12-06 11:55:00,147.0,147.1,146.87,147.1,12086.0,133.012,133.1025,132.8944,133.1025,12086.0
2018-12-06 12:00:00,146.97,147.05,146.85,147.01,3472.0,132.9849,133.0573,132.8763,133.0211,3472.0
2018-12-06 12:05:00,146.96,147.14,146.93,147.0,7281.0,132.9758,133.1387,132.9487,133.012,7281.0
2018-12-06 12:10:00,146.88,147.0,146.86,147.0,5725.0,132.9034,133.012,132.8853,133.012,5725.0
2018-12-06 12:15:00,147.1,147.46,147.1,147.27,29357.0,133.1025,133.4282,133.1025,133.2563,29357.0
2018-12-06 12:20:00,147.21,147.65,147.21,147.65,7156.0,133.202,133.6002,133.202,133.6002,7156.0
2018-12-06 12:25:00,147.62,147.87,147.56,147.86,3199.0,133.573,133.7992,133.5187,133.7902,3199.0
2018-12-06 12:30:00,147.81,147.97,147.77,147.84,11512.0,133.7449,133.8897,133.7087,133.7721,11512.0
2018-12-06 12:35:00,147.9,147.92,147.55,147.6,8391.0,133.8264,133.8445,133.5097,133.5549,8391.0
2018-12-06 12:40:00,147.59,147.89,147.59,147.84,8482.0,133.5459,133.8173,133.5459,133.7721,8482.0
2018-12-06 12:45:00,147.89,148.08,147.89,147.97,84137.0,133.8173,133.9892,133.8173,133.8897,84137.0
2018-12-06 12:50:00,147.93,148.24,147.91,148.19,18421.0,133.8535,134.134,133.8354,134.0888,18421.0
2018-12-06 12:55:00,148.23,148.27,148.03,148.05,10981.0,134.125,134.1612,133.944,133.9621,10981.0
2018-12-06 13:00:00,148.01,148.02,147.78,147.79,29138.0,133.9259,133.935,133.7178,133.7268,29138.0
2018-12-06 13:05:00,147.82,147.84,147.5,147.53,4455.0,133.754,133.7721,133.4644,133.4916,4455.0
2018-12-06 13:10:00,147.53,147.67,147.53,147.6,11676.0,133.4916,133.6183,133.4916,133.5549,11676.0
2018-12-06 13:15:00,147.62,147.68,147.4,147.41,3215.0,133.573,133.6273,133.374,133.383,3215.0
2018-12-06 13:20:00,147.37,147.57,147.29,147.5,15696.0,133.3468,133.5278,133.2744,133.4644,15696.0
2018-12-06 13:25:00,147.49,147.59,147.31,147.31,9980.0,133.4554,133.5459,133.2925,133.2925,9980.0
2018-12-06 13:30:00,147.27,147.27,147.06,147.16,5252.0,133.2563,133.2563,133.0663,133.1568,5252.0
2018-12-06 13:35:00,147.21,147.43,147.06,147.3,6939.0,133.202,133.4011,133.0663,133.2835,6939.0
2018-12-06 13:40:00,147.34,147.65,147.34,147.54,6832.0,133.3197,133.6002,133.3197,133.5006,6832.0
2018-12-06 13:45:00,147.59,147.88,147.59,147.87,6133.0,133.5459,133.8083,133.5459,133.7992,6133.0
2018-12-06 13:50:00,147.96,148.14,147.87,148.14,46218.0,133.8807,134.0435,133.7992,134.0435,46218.0
2018-12-06 13:55:00,148.15,148.37,148.03,148.37,41729.0,134.0526,134.2517,133.944,134.2517,41729.0
2018-12-06 14:00:00,148.34,148.58,148.34,148.45,37006.0,134.2245,134.4417,134.2245,134.324,37006.0
2018-12-06 14:05:00,148.3,148.36,148.12,148.15,12195.0,134.1883,134.2426,134.0254,134.0526,12195.0
2018-12-06 14:10:00,148.17,148.17,147.74,147.97,6783.0,134.0707,134.0707,133.6816,133.8897,6783.0
2018-12-06 14:15:00,147.96,148.05,147.55,147.56,10092.0,133.8807,133.9621,133.5097,133.5187,10092.0
2018-12-06 14:20:00,147.62,147.74,147.46,147.54,16737.0,133.573,133.6816,133.4282,133.5006,16737.0
2018-12-06 14:25:00,147.65,148.06,147.65,148.06,9554.0,133.6002,133.9711,133.6002,133.9711,9554.0
2018-12-06 14:30:00,147.99,148.1,147.68,147.84,10133.0,133.9078,134.0073,133.6273,133.7721,10133.0
2018-12-06 14:35:00,147.85,147.94,147.65,147.75,12590.0,133.7811,133.8626,133.6002,133.6906,12590.0
2018-12-06 14:40:00,147.74,148.03,147.74,147.77,9968.0,133.6816,133.944,133.6816,133.7087,9968.0
2018-12-06 14:45:00,147.79,147.86,147.31,147.5,25913.0,133.7268,133.7902,133.2925,133.4644,25913.0
2018-12-06 14:50:00,147.47,148.28,147.47,148.21,33871.0,133.4373,134.1702,133.4373,134.1069,33871.0
2018-12-06 14:55:00,148.25,148.32,148.12,148.19,5223.0,134.1431,134.2064,134.0254,134.0888,5223.0
2018-12-06 15:00:00,148.35,148.64,148.24,148.26,24327.0,134.2336,134.496,134.134,134.1521,24327.0
2018-12-06 15:05:00,148.28,148.36,148.03,148.29,38453.0,134.1702,134.2426,133.944,134.1793,38453.0
2018-12-06 15:10:00,148.24,148.44,148.16,148.24,13906.0,134.134,134.315,134.0616,134.134,13906.0
2018-12-06 15:15:00,148.14,148.43,148.14,148.34,15461.0,134.0435,134.3059,134.0435,134.2245,15461.0
2018-12-06 15:20:00,148.32,148.37,148.11,148.28,11343.0,134.2064,134.2517,134.0164,134.1702,11343.0
2018-12-06 15:25:00,148.24,148.62,148.24,148.55,34520.0,134.134,134.4779,134.134,134.4145,34520.0
2018-12-06 15:30:00,148.51,149.18,148.51,149.03,90409.0,134.3783,134.9846,134.3783,134.8488,90409.0
2018-12-06 15:35:00,149.07,149.24,149.01,149.19,394258.0,134.885,135.0389,134.8308,134.9936,394258.0
2018-12-06 15:40:00,149.13,149.31,148.93,149.31,21649.0,134.9393,135.1022,134.7584,135.1022,21649.0
2018-12-06 15:45:00,149.4,149.66,149.26,149.63,10961.0,135.1836,135.4189,135.057,135.3918,10961.0
2018-12-06 15:50:00,149.62,149.8,149.52,149.7,34999.0,135.3827,135.5456,135.2922,135.4551,34999.0
2018-12-06 15:55:00,149.72,149.85,149.63,149.85,109088.0,135.4732,135.5908,135.3918,135.5908,109088.0
2018-12-07 09:30:00,149.61,149.84,149.61,149.81,11149.0,135.3737,135.5818,135.3737,135.5546,11149.0
2018-12-07 09:35:00,149.88,150.24,149.87,150.24,27993.0,135.618,135.9437,135.6089,135.9437,27993.0
2018-12-07 09:40:00,150.24,150.58,150.17,150.37,21529.0,135.9437,136.2514,135.8804,136.0613,21529.0
2018-12-07 09:45:00,150.42,150.42,150.13,150.13,10191.0,136.1066,136.1066,135.8442,135.8442,10191.0
2018-12-07 09:50:00,150.02,150.26,149.98,150.24,6480.0,135.7446,135.9618,135.7084,135.9437,6480.0
2018-12-07 09:55:00,150.24,150.42,150.08,150.14,16501.0,135.9437,136.1066,135.7989,135.8532,16501.0
2018-12-07 10:00:00,150.18,150.29,150.08,150.25,7066.0,135.8894,135.989,135.7989,135.9528,7066.0
2018-12-07 10:05:00,150.18,150.18,149.86,149.86,12368.0,135.8894,135.8894,135.5999,135.5999,12368.0
2018-12-07 10:10:00,149.82,149.82,149.41,149.51,15229.0,135.5637,135.5637,135.1927,135.2832,15229.0
2018-12-07 10:15:00,149.47,149.47,148.9,148.97,46577.0,135.247,135.247,134.7312,134.7946,46577.0
2018-12-07 10:20:00,148.92,149.1,148.7,148.76,5415.0,134.7493,134.9122,134.5502,134.6045,5415.0
2018-12-07 10:25:00,148.78,149.01,148.61,148.98,11907.0,134.6226,134.8308,134.4688,134.8036,11907.0
2018-12-07 10:30:00,148.94,149.07,148.88,148.91,12677.0,134.7674,134.885,134.7131,134.7403,12677.0
2018-12-07 10:35:00,148.75,148.83,148.34,148.52,27556.0,134.5955,134.6679,134.2245,134.3874,27556.0
2018-12-07 10:40:00,148.38,148.82,148.36,148.72,8296.0,134.2607,134.6588,134.2426,134.5683,8296.0
2018-12-07 10:45:00,148.71,149.02,148.65,148.71,12215.0,134.5593,134.8398,134.505,134.5593,12215.0
2018-12-07 10:50:00,148.6,148.83,148.6,148.8,5878.0,134.4598,134.6679,134.4598,134.6407,5878.0
2018-12-07 10:55:00,148.78,149.0,148.78,148.97,10205.0,134.6226,134.8217,134.6226,134.7946,10205.0
2018-12-07 11:00:00,148.98,149.1,148.52,148.56,12566.0,134.8036,134.9122,134.3874,134.4236,12566.0
2018-12-07 11:05:00,148.56,148.59,148.26,148.36,11658.0,134.4236,134.4507,134.1521,134.2426,11658.0
2018-12-07 11:10:00,148.32,148.44,147.91,147.95,21243.0,134.2064,134.315,133.8354,133.8716,21243.0
2018-12-07 11:15:00,147.93,148.1,147.83,148.0,25248.0,133.8535,134.0073,133.763,133.9169,25248.0
2018-12-07 11:20:00,147.92,147.98,147.57,147.64,22759.0,133.8445,133.8988,133.5278,133.5911,22759.0
2018-12-07 11:25:00,147.61,147.85,147.49,147.75,13158.0,133.564,133.7811,133.4554,133.6906,13158.0
2018-12-07 11:30:00,147.75,147.95,147.59,147.74,7357.0,133.6906,133.8716,133.5459,133.6816,7357.0
2018-12-07 11:35:00,147.75,147.9,147.67,147.77,7922.0,133.6906,133.8264,133.6183,133.7087,7922.0
2018-12-07 11:40:00,147.85,148.11,147.68,148.1,5228.0,133.7811,134.0164,133.6273,134.0073,5228.0
2018-12-07 11:45:00,148.08,148.24,148.04,148.12,22911.0,133.9892,134.134,133.9531,134.0254,22911.0
2018-12-07 11:50:00,148.11,148.11,147.68,147.68,17381.0,134.0164,134.0164,133.6273,133.6273,17381.0
2018-12-07 11:55:00,147.6,147.65,147.38,147.38,5662.0,133.5549,133.6002,133.3559,133.3559,5662.0
2018-12-07 12:00:00,147.31,147.67,147.31,147.59,5323.0,133.2925,133.6183,133.2925,133.5459,5323.0
2018-12-07 12:05:00,147.61,147.61,147.41,147.55,9156.0,133.564,133.564,133.383,133.5097,9156.0
2018-12-07 12:10:00,147.49,147.9,147.49,147.73,8155.0,133.4554,133.8264,133.4554,133.6726,8155.0
2018-12-07 12:15:00,147.64,147.79,147.31,147.4,48731.0,133.5911,133.7268,133.2925,133.374,48731.0
2018-12-07 12:20:00,147.43,147.73,147.4,147.69,12949.0,133.4011,133.6726,133.374,133.6364,12949.0
2018-12-07 12:25:00,147.64,147.74,147.5,147.6,5859.0,133.5911,133.6816,133.4644,133.5549,5859.0
2018-12-07 12:30:00,147.57,147.57,147.22,147.27,14986.0,133.5278,133.5278,133.2111,133.2563,14986.0
2018-12-07 12:35:00,147.25,147.32,147.08,147.16,21610.0,133.2382,133.3016,133.0844,133.1568,21610.0
2018-12-07 12:40:00,147.18,147.2,146.9,147.1,11388.0,133.1749,133.193,132.9215,133.1025,11388.0
2018-12-07 12:45:00,147.11,147.28,147.04,147.06,8055.0,133.1115,133.2654,133.0482,133.0663,8055.0
2018-12-07 12:50:00,147.09,147.56,147.08,147.56,11779.0,133.0935,133.5187,133.0844,133.5187,11779.0
2018-12-07 12:55:00,147.63,147.95,147.55,147.86,35444.0,133.5821,133.8716,133.5097,133.7902,35444.0
2018-12-07 13:00:00,147.79,148.18,147.71,148.08,52601.0,133.7268,134.0797,133.6545,133.9892,52601.0
2018-12-07 13:05:00,148.06,148.06,147.64,147.65,23444.0,133.9711,133.9711,133.5911,133.6002,23444.0
2018-12-07 13:10:00,147.65,147.75,147.4,147.4,53964.0,133.6002,133.6906,133.374,133.374,53964.0
2018-12-07 13:15:00,147.44,147.51,147.2,147.22,36824.0,133.4101,133.4735,133.193,133.2111,36824.0
2018-12-07 13:20:00,147.23,147.64,147.23,147.57,46743.0,133.2201,133.5911,133.2201,133.5278,46743.0
2018-12-07 13:25:00,147.57,147.64,147.33,147.53,17926.0,133.5278,133.5911,133.3106,133.4916,17926.0
2018-12-07 13:30:00,147.51,147.57,147.18,147.19,19080.0,133.4735,133.5278,133.1749,133.1839,19080.0
2018-12-07 13:35:00,147.19,147.4,147.11,147.22,26629.0,133.1839,133.374,133.1115,133.2111,26629.0
2018-12-07 13:40:00,147.22,147.41,147.19,147.39,10851.0,133.2111,133.383,133.1839,133.3649,10851.0
2018-12-07 13:45:00,147.33,147.45,147.08,147.08,16349.0,133.3106,133.4192,133.0844,133.0844,16349.0
2018-12-07 13:50:00,147.04,147.13,146.95,147.08,41316.0,133.0482,133.1296,132.9668,133.0844,41316.0
2018-12-07 13:55:00,147.02,147.02,146.78,146.78,18019.0,133.0301,133.0301,132.813,132.813,18019.0
2018-12-07 14:00:00,146.78,146.78,146.54,146.55,22198.0,132.813,132.813,132.5958,132.6048,22198.0
2018-12-07 14:05:00,146.54,146.69,146.46,146.5,9530.0,132.5958,132.7315,132.5234,132.5596,9530.0
2018-12-07 14:10:00,146.42,146.47,146.28,146.37,29881.0,132.4872,132.5324,132.3605,132.442,29881.0
2018-12-07 14:15:00,146.38,146.94,146.38,146.94,43132.0,132.451,132.9577,132.451,132.9577,43132.0
2018-12-07 14:20:00,147.0,147.12,146.76,146.79,11395.0,133.012,133.1206,132.7949,132.822,11395.0
2018-12-07 14:25:00,146.77,146.94,146.62,146.91,9216.0,132.8039,132.9577,132.6682,132.9306,9216.0
2018-12-07 14:30:00,146.92,146.98,146.7,146.79,28706.0,132.9396,132.9939,132.7406,132.822,28706.0
2018-12-07 14:35:00,146.76,146.77,146.54,146.54,21932.0,132.7949,132.8039,132.5958,132.5958,21932.0
2018-12-07 14:40:00,146.56,146.62,146.37,146.4,13700.0,132.6139,132.6682,132.442,132.4691,13700.0
2018-12-07 14:45:00,146.36,146.66,146.13,146.57,20828.0,132.4329,132.7044,132.2248,132.6229,20828.0
2018-12-07 14:50:00,146.6,146.79,146.25,146.25,7315.0,132.6501,132.822,132.3334,132.3334,7315.0
2018-12-07 14:55:00,146.29,146.32,146.0,146.06,19137.0,132.3696,132.3967,132.1072,132.1615,19137.0
2018-12-07 15:00:00,146.03,146.22,145.81,145.81,41176.0,132.1343,132.3062,131.9353,131.9353,41176.0
2018-12-07 15:05:00,145.84,146.28,145.82,146.28,13443.0,131.9624,132.3605,131.9443,132.3605,13443.0
2018-12-07 15:10:00,146.32,146.53,146.21,146.21,13456.0,132.3967,132.5867,132.2972,132.2972,13456.0
2018-12-07 15:15:00,146.2,146.4,146.04,146.29,28667.0,132.2881,132.4691,132.1434,132.3696,28667.0
2018-12-07 15:20:00,146.33,146.42,146.2,146.22,13933.0,132.4058,132.4872,132.2881,132.3062,13933.0
2018-12-07 15:25:00,146.21,146.64,146.05,146.53,32044.0,132.2972,132.6863,132.1524,132.5867,32044.0
2018-12-07 15:30:00,146.5,147.06,146.37,147.01,31526.0,132.5596,133.0663,132.442,133.0211,31526.0
2018-12-07 15:35:00,146.99,147.29,146.68,146.68,33114.0,133.003,133.2744,132.7225,132.7225,33114.0
2018-12-07 15:40:00,146.63,146.8,146.54,146.63,20070.0,132.6772,132.831,132.5958,132.6772,20070.0
2018-12-07 15:45:00,146.66,146.7,146.27,146.27,54791.0,132.7044,132.7406,132.3515,132.3515,54791.0
2018-12-07 15:50:00,146.28,146.66,146.28,146.49,63068.0,132.3605,132.7044,132.3605,132.5505,63068.0
2018-12-07 15:55:00,146.49,146.62,146.34,146.39,93931.0,132.5505,132.6682,132.4148,132.4601,93931.0
2018-12-10 09:30:00,146.22,146.64,146.15,146.55,7649.0,132.3062,132.6863,132.2429,132.6048,7649.0
2018-12-10 09:35:00,146.48,146.64,146.36,146.37,18060.0,132.5415,132.6863,132.4329,132.442,18060.0
2018-12-10 09:40:00,146.33,146.62,146.27,146.62,6150.0,132.4058,132.6682,132.3515,132.6682,6150.0
2018-12-10 09:45:00,146.48,146.48,145.83,145.83,7487.0,132.5415,132.5415,131.9533,131.9533,7487.0
2018-12-10 09:50:00,145.81,145.83,145.05,145.05,23366.0,131.9353,131.9533,131.2476,131.2476,23366.0
2018-12-10 09:55:00,145.28,145.49,145.28,145.29,7586.0,131.4557,131.6457,131.4557,131.4647,7586.0
2018-12-10 10:00:00,145.33,145.46,145.1,145.46,12882.0,131.5009,131.6186,131.2928,131.6186,12882.0
2018-12-10 10:05:00,145.44,145.78,145.44,145.48,38917.0,131.6005,131.9081,131.6005,131.6367,38917.0
2018-12-10 10:10:00,145.42,145.98,145.28,145.98,16048.0,131.5824,132.0891,131.4557,132.0891,16048.0
2018-12-10 10:15:00,145.96,146.03,145.73,146.02,64440.0,132.071,132.1343,131.8629,132.1253,64440.0
2018-12-10 10:20:00,146.02,146.15,145.83,145.83,5024.0,132.1253,132.2429,131.9533,131.9533,5024.0
2018-12-10 10:25:00,145.85,145.87,145.53,145.56,14717.0,131.9714,131.9895,131.6819,131.709,14717.0
2018-12-10 10:30:00,145.57,145.74,145.23,145.29,8779.0,131.7181,131.8719,131.4104,131.4647,8779.0
2018-12-10 10:35:00,145.33,145.43,144.94,144.97,33790.0,131.5009,131.5914,131.148,131.1752,33790.0
2018-12-10 10:40:00,144.93,145.01,144.75,144.8,10084.0,131.139,131.2114,130.9761,131.0214,10084.0
2018-12-10 10:45:00,144.73,145.25,144.73,145.06,45285.0,130.958,131.4285,130.958,131.2566,45285.0
2018-12-10 10:50:00,145.07,145.17,144.45,144.49,11098.0,131.2657,131.3562,130.7047,130.7409,11098.0
2018-12-10 10:55:00,144.52,144.79,144.51,144.6,4420.0,130.768,131.0123,130.759,130.8404,4420.0
2018-12-10 11:00:00,144.53,144.53,143.66,143.87,21891.0,130.7771,130.7771,129.9898,130.1799,21891.0
2018-12-10 11:05:00,143.85,144.12,143.84,143.9,19018.0,130.1618,130.4061,130.1527,130.207,19018.0
2018-12-10 11:10:00,143.82,144.1,143.82,144.1,4030.0,130.1346,130.388,130.1346,130.388,4030.0
2018-12-10 11:15:00,144.12,144.12,143.71,143.89,12626.0,130.4061,130.4061,130.0351,130.198,12626.0
2018-12-10 11:20:00,143.85,144.05,143.69,143.69,21132.0,130.1618,130.3427,130.017,130.017,21132.0
2018-12-10 11:25:00,143.72,144.12,143.72,144.05,25859.0,130.0441,130.4061,130.0441,130.3427,25859.0
2018-12-10 11:30:00,144.08,144.47,144.03,144.04,54123.0,130.3699,130.7228,130.3246,130.3337,54123.0
2018-12-10 11:35:00,144.03,144.78,144.03,144.69,40203.0,130.3246,131.0033,130.3246,130.9218,40203.0
2018-12-10 11:40:00,144.58,144.77,144.57,144.77,12160.0,130.8223,130.9942,130.8132,130.9942,12160.0
2018-12-10 11:45:00,144.82,145.01,144.66,144.86,48579.0,131.0395,131.2114,130.8947,131.0757,48579.0
2018-12-10 11:50:00,144.81,144.95,144.74,144.83,37261.0,131.0304,131.1571,130.9671,131.0485,37261.0
2018-12-10 11:55:00,144.84,144.93,144.4,144.47,45081.0,131.0576,131.139,130.6594,130.7228,45081.0
2018-12-10 12:00:00,144.41,144.48,144.24,144.32,5102.0,130.6685,130.7318,130.5146,130.587,5102.0
2018-12-10 12:05:00,144.19,144.61,144.18,144.46,17246.0,130.4694,130.8494,130.4604,130.7137,17246.0
2018-12-10 12:10:00,144.42,144.82,144.34,144.68,40989.0,130.6775,131.0395,130.6051,130.9128,40989.0
2018-12-10 12:15:00,144.68,144.85,144.26,144.29,19290.0,130.9128,131.0666,130.5327,130.5599,19290.0
2018-12-10 12:20:00,144.24,144.42,144.15,144.28,21299.0,130.5146,130.6775,130.4332,130.5508,21299.0
2018-12-10 12:25:00,144.29,144.52,144.29,144.4,15105.0,130.5599,130.768,130.5599,130.6594,15105.0
2018-12-10 12:30:00,144.35,144.68,144.35,144.66,4130.0,130.6142,130.9128,130.6142,130.8947,4130.0
2018-12-10 12:35:00,144.68,145.34,144.67,145.23,85079.0,130.9128,131.51,130.9037,131.4104,85079.0
2018-12-10 12:40:00,145.27,145.51,145.27,145.51,9618.0,131.4466,131.6638,131.4466,131.6638,9618.0
2018-12-10 12:45:00,145.42,145.72,145.31,145.72,25439.0,131.5824,131.8538,131.4828,131.8538,25439.0
2018-12-10 12:50:00,145.74,145.84,145.63,145.84,15469.0,131.8719,131.9624,131.7724,131.9624,15469.0
2018-12-10 12:55:00,145.85,145.85,145.59,145.59,7430.0,131.9714,131.9714,131.7362,131.7362,7430.0
2018-12-10 13:00:00,145.66,145.72,145.5,145.51,8115.0,131.7995,131.8538,131.6548,131.6638,8115.0
2018-12-10 13:05:00,145.49,145.74,145.45,145.52,18682.0,131.6457,131.8719,131.6095,131.6728,18682.0
2018-12-10 13:10:00,145.54,145.94,145.39,145.85,25294.0,131.6909,132.0529,131.5552,131.9714,25294.0
2018-12-10 13:15:00,145.74,145.85,145.66,145.82,20315.0,131.8719,131.9714,131.7995,131.9443,20315.0
2018-12-10 13:20:00,145.89,145.89,145.44,145.44,15248.0,132.0076,132.0076,131.6005,131.6005,15248.0
2018-12-10 13:25:00,145.41,145.51,145.35,145.35,3559.0,131.5733,131.6638,131.519,131.519,3559.0
2018-12-10 13:30:00,145.36,145.85,145.36,145.76,7434.0,131.5281,131.9714,131.5281,131.89,7434.0
2018-12-10 13:35:00,145.87,146.06,145.87,145.99,32118.0,131.9895,132.1615,131.9895,132.0981,32118.0
2018-12-10 13:40:00,145.98,146.0,145.68,145.7,2872.0,132.0891,132.1072,131.8176,131.8357,2872.0
2018-12-10 13:45:00,145.71,146.0,145.7,145.95,35787.0,131.8448,132.1072,131.8357,132.0619,35787.0
2018-12-10 13:50:00,145.95,146.3,145.95,146.14,53070.0,132.0619,132.3786,132.0619,132.2339,53070.0
2018-12-10 13:55:00,146.11,146.17,146.02,146.03,13361.0,132.2067,132.261,132.1253,132.1343,13361.0
2018-12-10 14:00:00,146.07,146.12,145.9,145.93,10781.0,132.1705,132.2158,132.0167,132.0438,10781.0
2018-12-10 14:05:00,145.88,146.23,145.88,146.19,21078.0,131.9986,132.3153,131.9986,132.2791,21078.0
2018-12-10 14:10:00,146.09,146.2,145.93,145.95,47849.0,132.1886,132.2881,132.0438,132.0619,47849.0
2018-12-10 14:15:00,145.98,146.02,145.7,145.79,11033.0,132.0891,132.1253,131.8357,131.9172,11033.0
2018-12-10 14:20:00,145.81,145.97,145.59,145.79,14179.0,131.9353,132.08,131.7362,131.9172,14179.0
2018-12-10 14:25:00,145.86,146.14,145.84,146.05,14783.0,131.9805,132.2339,131.9624,132.1524,14783.0
2018-12-10 14:30:00,146.05,146.5,146.05,146.49,32563.0,132.1524,132.5596,132.1524,132.5505,32563.0
2018-12-10 14:35:00,146.58,146.63,146.45,146.47,30824.0,132.632,132.6772,132.5144,132.5324,30824.0
2018-12-10 14:40:00,146.45,146.59,146.39,146.55,15487.0,132.5144,132.641,132.4601,132.6048,15487.0
2018-12-10 14:45:00,146.59,146.62,146.39,146.46,55521.0,132.641,132.6682,132.4601,132.5234,55521.0
2018-12-10 14:50:00,146.45,146.6,146.41,146.48,25749.0,132.5144,132.6501,132.4782,132.5415,25749.0
2018-12-10 14:55:00,146.43,146.71,146.06,146.07,14347.0,132.4963,132.7496,132.1615,132.1705,14347.0
2018-12-10 15:00:00,146.08,146.2,146.01,146.18,10078.0,132.1796,132.2881,132.1162,132.27,10078.0
2018-12-10 15:05:00,146.08,146.27,146.06,146.25,13779.0,132.1796,132.3515,132.1615,132.3334,13779.0
2018-12-10 15:10:00,146.25,146.3,146.04,146.04,7594.0,132.3334,132.3786,132.1434,132.1434,7594.0
2018-12-10 15:15:00,145.96,146.0,145.8,145.94,10174.0,132.071,132.1072,131.9262,132.0529,10174.0
2018-12-10 15:20:00,146.01,146.15,145.98,146.08,9229.0,132.1162,132.2429,132.0891,132.1796,9229.0
2018-12-10 15:25:00,146.16,146.31,146.15,146.3,5154.0,132.2519,132.3877,132.2429,132.3786,5154.0
2018-12-10 15:30:00,146.33,146.9,146.32,146.89,193505.0,132.4058,132.9215,132.3967,132.9125,193505.0
2018-12-10 15:35:00,146.9,147.15,146.82,147.0,174580.0,132.9215,133.1477,132.8491,133.012,174580.0
2018-12-10 15:40:00,146.98,147.05,146.88,146.92,165758.0,132.9939,133.0573,132.9034,132.9396,165758.0
2018-12-10 15:45:00,146.91,146.96,146.67,146.68,139355.0,132.9306,132.9758,132.7134,132.7225,139355.0
2018-12-10 15:50:00,146.67,146.78,146.61,146.75,202482.0,132.7134,132.813,132.6591,132.7858,202482.0
2018-12-10 15:55:00,146.73,146.81,146.55,146.55,207785.0,132.7677,132.8401,132.6048,132.6048,207785.0
2018-12-11 09:30:00,148.45,148.69,148.26,148.39,50964.0,134.324,134.5412,134.1521,134.2697,50964.0
2018-12-11 09:35:00,148.44,148.61,148.33,148.34,44951.0,134.315,134.4688,134.2155,134.2245,44951.0
2018-12-11 09:40:00,148.28,148.58,148.28,148.56,17515.0,134.1702,134.4417,134.1702,134.4236,17515.0
2018-12-11 09:45:00,148.58,148.59,148.22,148.28,43785.0,134.4417,134.4507,134.1159,134.1702,43785.0
2018-12-11 09:50:00,148.26,148.4,148.13,148.35,39345.0,134.1521,134.2788,134.0345,134.2336,39345.0
2018-12-11 09:55:00,148.34,148.53,148.23,148.25,19965.0,134.2245,134.3964,134.125,134.1431,19965.0
2018-12-11 10:00:00,148.23,148.54,148.23,148.49,22343.0,134.125,134.4055,134.125,134.3602,22343.0
2018-12-11 10:05:00,148.43,148.61,148.38,148.46,12730.0,134.3059,134.4688,134.2607,134.3331,12730.0
2018-12-11 10:10:00,148.31,148.31,147.96,148.04,10591.0,134.1974,134.1974,133.8807,133.9531,10591.0
2018-12-11 10:15:00,148.07,148.15,147.87,148.1,7103.0,133.9802,134.0526,133.7992,134.0073,7103.0
2018-12-11 10:20:00,148.1,148.53,148.08,148.5,24841.0,134.0073,134.3964,133.9892,134.3693,24841.0
2018-12-11 10:25:00,148.54,148.54,148.34,148.49,19788.0,134.4055,134.4055,134.2245,134.3602,19788.0
2018-12-11 10:30:00,148.53,148.57,148.33,148.38,6213.0,134.3964,134.4326,134.2155,134.2607,6213.0
2018-12-11 10:35:00,148.35,148.44,148.04,148.38,6914.0,134.2336,134.315,133.9531,134.2607,6914.0
2018-12-11 10:40:00,148.44,148.47,148.2,148.25,15851.0,134.315,134.3421,134.0978,134.1431,15851.0
2018-12-11 10:45:00,148.31,148.4,147.79,147.89,9841.0,134.1974,134.2788,133.7268,133.8173,9841.0
2018-12-11 10:50:00,147.88,147.91,147.76,147.83,7024.0,133.8083,133.8354,133.6997,133.763,7024.0
2018-12-11 10:55:00,147.77,147.85,147.65,147.85,28528.0,133.7087,133.7811,133.6002,133.7811,28528.0
2018-12-11 11:00:00,147.85,147.85,147.52,147.66,12161.0,133.7811,133.7811,133.4825,133.6092,12161.0
2018-12-11 11:05:00,147.7,147.84,147.56,147.84,24680.0,133.6454,133.7721,133.5187,133.7721,24680.0
2018-12-11 11:10:00,147.84,147.89,147.45,147.49,6200.0,133.7721,133.8173,133.4192,133.4554,6200.0
2018-12-11 11:15:00,147.46,147.55,147.3,147.53,10273.0,133.4282,133.5097,133.2835,133.4916,10273.0
2018-12-11 11:20:00,147.56,147.64,147.36,147.6,14324.0,133.5187,133.5911,133.3378,133.5549,14324.0
2018-12-11 11:25:00,147.56,147.56,147.29,147.4,23406.0,133.5187,133.5187,133.2744,133.374,23406.0
2018-12-11 11:30:00,147.4,147.44,147.09,147.1,7836.0,133.374,133.4101,133.0935,133.1025,7836.0
2018-12-11 11:35:00,147.14,147.32,147.12,147.32,3494.0,133.1387,133.3016,133.1206,133.3016,3494.0
2018-12-11 11:40:00,147.3,147.3,147.0,147.2,6733.0,133.2835,133.2835,133.012,133.193,6733.0
2018-12-11 11:45:00,147.11,147.31,147.06,147.26,10985.0,133.1115,133.2925,133.0663,133.2473,10985.0
2018-12-11 11:50:00,147.33,147.41,147.24,147.41,7182.0,133.3106,133.383,133.2292,133.383,7182.0
2018-12-11 11:55:00,147.42,147.53,147.28,147.44,131454.0,133.3921,133.4916,133.2654,133.4101,131454.0
2018-12-11 12:00:00,147.31,147.31,146.82,146.85,5608.0,133.2925,133.2925,132.8491,132.8763,5608.0
2018-12-11 12:05:00,146.95,146.96,146.61,146.73,27224.0,132.9668,132.9758,132.6591,132.7677,27224.0
2018-12-11 12:10:00,146.7,146.7,146.5,146.63,4848.0,132.7406,132.7406,132.5596,132.6772,4848.0
2018-12-11 12:15:00,146.53,146.53,146.3,146.41,7374.0,132.5867,132.5867,132.3786,132.4782,7374.0
2018-12-11 12:20:00,146.41,146.79,146.39,146.74,22162.0,132.4782,132.822,132.4601,132.7768,22162.0
2018-12-11 12:25:00,146.71,146.74,146.58,146.6,193459.0,132.7496,132.7768,132.632,132.6501,193459.0
2018-12-11 12:30:00,146.53,146.72,146.39,146.47,4125.0,132.5867,132.7587,132.4601,132.5324,4125.0
2018-12-11 12:35:00,146.53,146.66,146.5,146.57,5870.0,132.5867,132.7044,132.5596,132.6229,5870.0
2018-12-11 12:40:00,146.56,146.89,146.5,146.84,15044.0,132.6139,132.9125,132.5596,132.8672,15044.0
2018-12-11 12:45:00,146.86,146.87,146.7,146.7,21389.0,132.8853,132.8944,132.7406,132.7406,21389.0
2018-12-11 12:50:00,146.79,146.79,146.63,146.75,12841.0,132.822,132.822,132.6772,132.7858,12841.0
2018-12-11 12:55:00,146.73,146.75,146.55,146.62,20019.0,132.7677,132.7858,132.6048,132.6682,20019.0
2018-12-11 13:00:00,146.59,146.72,146.51,146.63,12261.0,132.641,132.7587,132.5686,132.6772,12261.0
2018-12-11 13:05:00,146.62,146.69,146.44,146.56,7374.0,132.6682,132.7315,132.5053,132.6139,7374.0
2018-12-11 13:10:00,146.57,146.61,146.37,146.41,11020.0,132.6229,132.6591,132.442,132.4782,11020.0
2018-12-11 13:15:00,146.46,146.74,146.39,146.74,8902.0,132.5234,132.7768,132.4601,132.7768,8902.0
2018-12-11 13:20:00,146.71,146.87,146.7,146.75,14440.0,132.7496,132.8944,132.7406,132.7858,14440.0
2018-12-11 13:25:00,146.73,146.73,146.47,146.55,14165.0,132.7677,132.7677,132.5324,132.6048,14165.0
2018-12-11 13:30:00,146.48,146.48,146.34,146.44,16592.0,132.5415,132.5415,132.4148,132.5053,16592.0
2018-12-11 13:35:00,146.43,146.6,146.39,146.53,12518.0,132.4963,132.6501,132.4601,132.5867,12518.0
2018-12-11 13:40:00,146.52,146.52,145.97,146.02,60621.0,132.5777,132.5777,132.08,132.1253,60621.0
2018-12-11 13:45:00,145.93,146.07,145.81,145.87,53501.0,132.0438,132.1705,131.9353,131.9895,53501.0
2018-12-11 13:50:00,145.87,145.98,145.66,145.76,20963.0,131.9895,132.0891,131.7995,131.89,20963.0
2018-12-11 13:55:00,145.77,145.88,145.75,145.81,62732.0,131.8991,131.9986,131.881,131.9353,62732.0
2018-12-11 14:00:00,145.75,145.97,145.68,145.85,6646.0,131.881,132.08,131.8176,131.9714,6646.0
2018-12-11 14:05:00,145.84,145.97,145.71,145.74,18794.0,131.9624,132.08,131.8448,131.8719,18794.0
2018-12-11 14:10:00,145.73,145.92,145.69,145.92,16147.0,131.8629,132.0348,131.8267,132.0348,16147.0
2018-12-11 14:15:00,145.8,146.21,145.66,146.16,10225.0,131.9262,132.2972,131.7995,132.2519,10225.0
2018-12-11 14:20:00,146.15,146.35,146.09,146.26,14795.0,132.2429,132.4239,132.1886,132.3424,14795.0
2018-12-11 14:25:00,146.28,146.78,146.28,146.77,13863.0,132.3605,132.813,132.3605,132.8039,13863.0
2018-12-11 14:30:00,146.75,147.04,146.75,146.88,33011.0,132.7858,133.0482,132.7858,132.9034,33011.0
2018-12-11 14:35:00,146.92,147.01,146.8,146.82,17908.0,132.9396,133.0211,132.831,132.8491,17908.0
2018-12-11 14:40:00,146.87,147.14,146.84,147.11,25127.0,132.8944,133.1387,132.8672,133.1115,25127.0
2018-12-11 14:45:00,147.01,147.32,146.97,146.99,39814.0,133.0211,133.3016,132.9849,133.003,39814.0
2018-12-11 14:50:00,147.01,147.14,146.88,147.02,34666.0,133.0211,133.1387,132.9034,133.0301,34666.0
2018-12-11 14:55:00,147.12,147.12,146.86,146.98,24295.0,133.1206,133.1206,132.8853,132.9939,24295.0
2018-12-11 15:00:00,147.04,147.04,146.66,146.81,31855.0,133.0482,133.0482,132.7044,132.8401,31855.0
2018-12-11 15:05:00,146.83,147.07,146.7,147.03,19491.0,132.8582,133.0754,132.7406,133.0392,19491.0
2018-12-11 15:10:00,147.03,147.76,147.03,147.55,124086.0,133.0392,133.6997,133.0392,133.5097,124086.0
2018-12-11 15:15:00,147.55,147.59,147.33,147.38,84184.0,133.5097,133.5459,133.3106,133.3559,84184.0
2018-12-11 15:20:00,147.37,147.43,147.33,147.35,99845.0,133.3468,133.4011,133.3106,133.3287,99845.0
2018-12-11 15:25:00,147.34,147.41,147.2,147.2,100133.0,133.3197,133.383,133.193,133.193,100133.0
2018-12-11 15:30:00,147.2,147.6,147.17,147.37,94603.0,133.193,133.5549,133.1658,133.3468,94603.0
2018-12-11 15:35:00,147.36,147.38,147.04,147.09,102055.0,133.3378,133.3559,133.0482,133.0935,102055.0
2018-12-11 15:40:00,147.07,147.07,146.83,146.9,90747.0,133.0754,133.0754,132.8582,132.9215,90747.0
2018-12-11 15:45:00,146.86,146.94,146.72,146.74,69924.0,132.8853,132.9577,132.7587,132.7768,69924.0
2018-12-11 15:50:00,146.73,146.82,146.54,146.71,63543.0,132.7677,132.8491,132.5958,132.7496,63543.0
2018-12-11 15:55:00,146.7,146.7,146.44,146.49,37873.0,132.7406,132.7406,132.5053,132.5505,37873.0
2018-12-12 09:30:00,148.34,148.43,148.19,148.2,23023.0,134.2245,134.3059,134.0888,134.0978,23023.0
2018-12-12 09:35:00,148.21,148.31,148.12,148.24,15325.0,134.1069,134.1974,134.0254,134.134,15325.0
2018-12-12 09:40:00,148.2,148.23,148.1,148.23,2353.0,134.0978,134.125,134.0073,134.125,2353.0
2018-12-12 09:45:00,148.15,148.15,147.86,147.95,4793.0,134.0526,134.0526,133.7902,133.8716,4793.0
2018-12-12 09:50:00,148.14,148.14,147.95,147.97,4215.0,134.0435,134.0435,133.8716,133.8897,4215.0
2018-12-12 09:55:00,147.93,148.12,147.93,148.12,5419.0,133.8535,134.0254,133.8535,134.0254,5419.0
2018-12-12 10:00:00,148.09,148.12,147.96,148.1,2764.0,133.9983,134.0254,133.8807,134.0073,2764.0
2018-12-12 10:05:00,148.23,148.26,148.09,148.26,26887.0,134.125,134.1521,133.9983,134.1521,26887.0
2018-12-12 10:10:00,148.27,148.62,148.16,148.58,31270.0,134.1612,134.4779,134.0616,134.4417,31270.0
2018-12-12 10:15:00,148.53,148.61,148.53,148.59,10976.0,134.3964,134.4688,134.3964,134.4507,10976.0
2018-12-12 10:20:00,148.62,148.65,148.58,148.63,2090.0,134.4779,134.505,134.4417,134.4869,2090.0
2018-12-12 10:25:00,148.58,148.59,148.42,148.42,14586.0,134.4417,134.4507,134.2969,134.2969,14586.0
2018-12-12 10:30:00,148.4,148.57,148.38,148.57,1338.0,134.2788,134.4326,134.2607,134.4326,1338.0
2018-12-12 10:35:00,148.55,148.56,148.13,148.17,6375.0,134.4145,134.4236,134.0345,134.0707,6375.0
2018-12-12 10:40:00,148.05,148.26,148.05,148.26,1446.0,133.9621,134.1521,133.9621,134.1521,1446.0
2018-12-12 10:45:00,148.23,148.49,148.18,148.47,5989.0,134.125,134.3602,134.0797,134.3421,5989.0
2018-12-12 10:50:00,148.51,148.64,148.51,148.56,8847.0,134.3783,134.496,134.3783,134.4236,8847.0
2018-12-12 10:55:00,148.58,148.84,148.58,148.75,12396.0,134.4417,134.6769,134.4417,134.5955,12396.0
2018-12-12 11:00:00,148.78,148.89,148.67,148.86,2401.0,134.6226,134.7222,134.5231,134.695,2401.0
2018-12-12 11:05:00,148.81,148.84,148.63,148.81,13276.0,134.6498,134.6769,134.4869,134.6498,13276.0
2018-12-12 11:10:00,148.81,148.81,148.55,148.73,1627.0,134.6498,134.6498,134.4145,134.5774,1627.0
2018-12-12 11:15:00,148.77,148.94,148.77,148.8,3877.0,134.6136,134.7674,134.6136,134.6407,3877.0
2018-12-12 11:20:00,148.76,148.84,148.74,148.84,5149.0,134.6045,134.6769,134.5864,134.6769,5149.0
2018-12-12 11:25:00,148.85,148.88,148.68,148.68,4129.0,134.686,134.7131,134.5322,134.5322,4129.0
2018-12-12 11:30:00,148.57,148.57,148.45,148.45,2405.0,134.4326,134.4326,134.324,134.324,2405.0
2018-12-12 11:35:00,148.46,148.49,148.42,148.49,2800.0,134.3331,134.3602,134.2969,134.3602,2800.0
2018-12-12 11:40:00,148.49,148.63,148.49,148.63,37854.0,134.3602,134.4869,134.3602,134.4869,37854.0
2018-12-12 11:45:00,148.67,148.83,148.67,148.83,94059.0,134.5231,134.6679,134.5231,134.6679,94059.0
2018-12-12 11:50:00,148.8,148.9,148.74,148.78,3560.0,134.6407,134.7312,134.5864,134.6226,3560.0
2018-12-12 11:55:00,148.75,148.83,148.6,148.83,63178.0,134.5955,134.6679,134.4598,134.6679,63178.0
2018-12-12 12:00:00,148.92,149.02,148.89,148.95,22272.0,134.7493,134.8398,134.7222,134.7765,22272.0
2018-12-12 12:05:00,148.93,148.93,148.73,148.84,4257.0,134.7584,134.7584,134.5774,134.6769,4257.0
2018-12-12 12:10:00,148.86,148.9,148.73,148.78,6474.0,134.695,134.7312,134.5774,134.6226,6474.0
2018-12-12 12:15:00,148.76,148.82,148.69,148.77,13070.0,134.6045,134.6588,134.5412,134.6136,13070.0
2018-12-12 12:20:00,148.75,148.84,148.63,148.74,55528.0,134.5955,134.6769,134.4869,134.5864,55528.0
2018-12-12 12:25:00,148.78,148.86,148.76,148.86,92830.0,134.6226,134.695,134.6045,134.695,92830.0
2018-12-12 12:30:00,148.89,148.91,148.75,148.82,24530.0,134.7222,134.7403,134.5955,134.6588,24530.0
2018-12-12 12:35:00,148.81,148.85,148.61,148.66,66591.0,134.6498,134.686,134.4688,134.5141,66591.0
2018-12-12 12:40:00,148.65,148.81,148.65,148.79,18169.0,134.505,134.6498,134.505,134.6317,18169.0
2018-12-12 12:45:00,148.79,148.88,148.68,148.81,7433.0,134.6317,134.7131,134.5322,134.6498,7433.0
2018-12-12 12:50:00,148.85,149.01,148.85,148.92,15916.0,134.686,134.8308,134.686,134.7493,15916.0
2018-12-12 12:55:00,149.0,149.08,148.97,149.0,15949.0,134.8217,134.8941,134.7946,134.8217,15949.0
2018-12-12 13:00:00,149.06,149.06,148.96,149.05,7363.0,134.876,134.876,134.7855,134.8669,7363.0
2018-12-12 13:05:00,149.03,149.05,148.97,149.0,6825.0,134.8488,134.8669,134.7946,134.8217,6825.0
2018-12-12 13:10:00,149.02,149.19,149.02,149.15,6377.0,134.8398,134.9936,134.8398,134.9574,6377.0
2018-12-12 13:15:00,149.16,149.18,149.07,149.07,2911.0,134.9665,134.9846,134.885,134.885,2911.0
2018-12-12 13:20:00,149.06,149.1,149.02,149.06,13843.0,134.876,134.9122,134.8398,134.876,13843.0
2018-12-12 13:25:00,149.06,149.13,149.0,149.12,16146.0,134.876,134.9393,134.8217,134.9303,16146.0
2018-12-12 13:30:00,149.13,149.13,149.05,149.11,13293.0,134.9393,134.9393,134.8669,134.9212,13293.0
2018-12-12 13:35:00,149.1,149.1,148.94,149.0,16572.0,134.9122,134.9122,134.7674,134.8217,16572.0
2018-12-12 13:40:00,148.97,148.98,148.92,148.94,17629.0,134.7946,134.8036,134.7493,134.7674,17629.0
2018-12-12 13:45:00,148.95,148.96,148.86,148.94,10409.0,134.7765,134.7855,134.695,134.7674,10409.0
2018-12-12 13:50:00,148.95,148.99,148.82,148.83,18309.0,134.7765,134.8127,134.6588,134.6679,18309.0
2018-12-12 13:55:00,148.83,148.83,148.65,148.78,31400.0,134.6679,134.6679,134.505,134.6226,31400.0
2018-12-12 14:00:00,148.8,148.82,148.54,148.59,19043.0,134.6407,134.6588,134.4055,134.4507,19043.0
2018-12-12 14:05:00,148.58,148.62,148.38,148.41,25537.0,134.4417,134.4779,134.2607,134.2878,25537.0
2018-12-12 14:10:00,148.41,148.41,148.18,148.31,33375.0,134.2878,134.2878,134.0797,134.1974,33375.0
2018-12-12 14:15:00,148.29,148.42,148.26,148.42,13121.0,134.1793,134.2969,134.1521,134.2969,13121.0
2018-12-12 14:20:00,148.45,148.49,148.23,148.29,33988.0,134.324,134.3602,134.125,134.1793,33988.0
2018-12-12 14:25:00,148.3,148.4,147.88,148.0,27080.0,134.1883,134.2788,133.8083,133.9169,27080.0
2018-12-12 14:30:00,148.05,148.05,147.71,147.93,35141.0,133.9621,133.9621,133.6545,133.8535,35141.0
2018-12-12 14:35:00,148.0,148.04,147.88,148.0,11675.0,133.9169,133.9531,133.8083,133.9169,11675.0
2018-12-12 14:40:00,148.01,148.02,147.63,147.81,17755.0,133.9259,133.935,133.5821,133.7449,17755.0
2018-12-12 14:45:00,147.81,147.89,147.65,147.72,20889.0,133.7449,133.8173,133.6002,133.6635,20889.0
2018-12-12 14:50:00,147.7,147.88,147.57,147.83,31303.0,133.6454,133.8083,133.5278,133.763,31303.0
2018-12-12 14:55:00,147.81,148.11,147.78,148.03,14387.0,133.7449,134.0164,133.7178,133.944,14387.0
2018-12-12 15:00:00,147.93,148.16,147.91,147.99,17008.0,133.8535,134.0616,133.8354,133.9078,17008.0
2018-12-12 15:05:00,147.98,148.23,147.95,148.21,29059.0,133.8988,134.125,133.8716,134.1069,29059.0
2018-12-12 15:10:00,148.24,148.37,148.16,148.17,31659.0,134.134,134.2517,134.0616,134.0707,31659.0
2018-12-12 15:15:00,148.12,148.15,147.8,147.88,24921.0,134.0254,134.0526,133.7359,133.8083,24921.0
2018-12-12 15:20:00,147.87,148.0,147.83,147.93,16306.0,133.7992,133.9169,133.763,133.8535,16306.0
2018-12-12 15:25:00,148.0,148.14,147.78,147.82,34627.0,133.9169,134.0435,133.7178,133.754,34627.0
2018-12-12 15:30:00,147.82,148.04,147.82,147.89,34948.0,133.754,133.9531,133.754,133.8173,34948.0
2018-12-12 15:35:00,147.92,148.2,147.9,148.18,48245.0,133.8445,134.0978,133.8264,134.0797,48245.0
2018-12-12 15:40:00,148.19,148.28,148.01,148.04,40290.0,134.0888,134.1702,133.9259,133.9531,40290.0
2018-12-12 15:45:00,148.0,148.0,147.84,147.87,23830.0,133.9169,133.9169,133.7721,133.7992,23830.0
2018-12-12 15:50:00,147.86,147.86,147.64,147.69,35225.0,133.7902,133.7902,133.5911,133.6364,35225.0
2018-12-12 15:55:00,147.67,147.67,147.31,147.33,105851.0,133.6183,133.6183,133.2925,133.3106,105851.0
2018-12-13 09:30:00,147.73,148.08,147.73,147.77,11274.0,133.6726,133.9892,133.6726,133.7087,11274.0
2018-12-13 09:35:00,147.82,148.26,147.81,148.1,32111.0,133.754,134.1521,133.7449,134.0073,32111.0
2018-12-13 09:40:00,148.16,148.23,147.9,147.9,11037.0,134.0616,134.125,133.8264,133.8264,11037.0
2018-12-13 09:45:00,147.82,147.92,147.74,147.85,9242.0,133.754,133.8445,133.6816,133.7811,9242.0
2018-12-13 09:50:00,147.8,147.81,147.47,147.48,4492.0,133.7359,133.7449,133.4373,133.4463,4492.0
2018-12-13 09:55:00,147.41,147.57,147.38,147.47,12366.0,133.383,133.5278,133.3559,133.4373,12366.0
2018-12-13 10:00:00,147.43,147.95,147.41,147.95,11677.0,133.4011,133.8716,133.383,133.8716,11677.0
2018-12-13 10:05:00,148.14,148.15,147.92,147.92,1550.0,134.0435,134.0526,133.8445,133.8445,1550.0
2018-12-13 10:10:00,147.93,148.3,147.93,148.19,12871.0,133.8535,134.1883,133.8535,134.0888,12871.0
2018-12-13 10:15:00,148.18,148.18,147.99,148.0,1876.0,134.0797,134.0797,133.9078,133.9169,1876.0
2018-12-13 10:20:00,147.98,147.99,147.83,147.83,1984.0,133.8988,133.9078,133.763,133.763,1984.0
2018-12-13 10:25:00,147.89,148.0,147.62,147.66,9496.0,133.8173,133.9169,133.573,133.6092,9496.0
2018-12-13 10:30:00,147.6,147.7,147.5,147.7,17141.0,133.5549,133.6454,133.4644,133.6454,17141.0
2018-12-13 10:35:00,147.7,147.85,147.69,147.72,2412.0,133.6454,133.7811,133.6364,133.6635,2412.0
2018-12-13 10:40:00,147.56,147.56,147.43,147.43,2115.0,133.5187,133.5187,133.4011,133.4011,2115.0
2018-12-13 10:45:00,147.68,147.68,147.26,147.41,7115.0,133.6273,133.6273,133.2473,133.383,7115.0
2018-12-13 10:50:00,147.36,147.36,146.99,147.24,15828.0,133.3378,133.3378,133.003,133.2292,15828.0
2018-12-13 10:55:00,147.24,147.44,147.19,147.42,34683.0,133.2292,133.4101,133.1839,133.3921,34683.0
2018-12-13 11:00:00,147.36,147.38,147.12,147.29,11813.0,133.3378,133.3559,133.1206,133.2744,11813.0
2018-12-13 11:05:00,147.24,147.54,147.24,147.45,6785.0,133.2292,133.5006,133.2292,133.4192,6785.0
2018-12-13 11:10:00,147.34,147.39,147.23,147.23,4997.0,133.3197,133.3649,133.2201,133.2201,4997.0
2018-12-13 11:15:00,147.2,147.23,147.0,147.09,12660.0,133.193,133.2201,133.012,133.0935,12660.0
2018-12-13 11:20:00,147.1,147.2,147.0,147.09,5825.0,133.1025,133.193,133.012,133.0935,5825.0
2018-12-13 11:25:00,147.08,147.35,147.08,147.29,53503.0,133.0844,133.3287,133.0844,133.2744,53503.0
2018-12-13 11:30:00,147.26,147.42,147.11,147.37,14860.0,133.2473,133.3921,133.1115,133.3468,14860.0
2018-12-13 11:35:00,147.39,147.46,147.28,147.36,16799.0,133.3649,133.4282,133.2654,133.3378,16799.0
2018-12-13 11:40:00,147.34,147.79,147.2,147.73,24458.0,133.3197,133.7268,133.193,133.6726,24458.0
2018-12-13 11:45:00,147.75,147.75,147.48,147.49,2402.0,133.6906,133.6906,133.4463,133.4554,2402.0
2018-12-13 11:50:00,147.49,147.49,147.22,147.22,6789.0,133.4554,133.4554,133.2111,133.2111,6789.0
2018-12-13 11:55:00,147.23,147.46,147.13,147.13,3967.0,133.2201,133.4282,133.1296,133.1296,3967.0
2018-12-13 12:00:00,147.09,147.15,146.83,146.91,9387.0,133.0935,133.1477,132.8582,132.9306,9387.0
2018-12-13 12:05:00,146.86,147.09,146.86,146.94,32449.0,132.8853,133.0935,132.8853,132.9577,32449.0
2018-12-13 12:10:00,146.97,147.07,146.86,147.07,12208.0,132.9849,133.0754,132.8853,133.0754,12208.0
2018-12-13 12:15:00,146.96,147.08,146.88,147.02,25342.0,132.9758,133.0844,132.9034,133.0301,25342.0
2018-12-13 12:20:00,146.97,146.97,146.84,146.84,17970.0,132.9849,132.9849,132.8672,132.8672,17970.0
2018-12-13 12:25:00,146.8,146.85,146.73,146.81,11879.0,132.831,132.8763,132.7677,132.8401,11879.0
2018-12-13 12:30:00,146.78,146.98,146.78,146.95,36957.0,132.813,132.9939,132.813,132.9668,36957.0
2018-12-13 12:35:00,146.93,147.25,146.93,147.21,12357.0,132.9487,133.2382,132.9487,133.202,12357.0
2018-12-13 12:40:00,147.19,147.26,147.08,147.08,7123.0,133.1839,133.2473,133.0844,133.0844,7123.0
2018-12-13 12:45:00,147.09,147.16,146.99,147.14,10716.0,133.0935,133.1568,133.003,133.1387,10716.0
2018-12-13 12:50:00,147.09,147.17,146.95,146.97,47893.0,133.0935,133.1658,132.9668,132.9849,47893.0
2018-12-13 12:55:00,146.95,147.04,146.92,147.0,64950.0,132.9668,133.0482,132.9396,133.012,64950.0
2018-12-13 13:00:00,146.99,147.03,146.73,146.75,52954.0,133.003,133.0392,132.7677,132.7858,52954.0
2018-12-13 13:05:00,146.76,146.85,146.58,146.85,17263.0,132.7949,132.8763,132.632,132.8763,17263.0
2018-12-13 13:10:00,146.82,146.91,146.74,146.9,5150.0,132.8491,132.9306,132.7768,132.9215,5150.0
2018-12-13 13:15:00,146.85,147.0,146.8,146.81,9516.0,132.8763,133.012,132.831,132.8401,9516.0
2018-12-13 13:20:00,146.83,146.98,146.82,146.92,13671.0,132.8582,132.9939,132.8491,132.9396,13671.0
2018-12-13 13:25:00,146.95,146.96,146.6,146.86,27910.0,132.9668,132.9758,132.6501,132.8853,27910.0
2018-12-13 13:30:00,146.84,147.14,146.84,147.04,21978.0,132.8672,133.1387,132.8672,133.0482,21978.0
2018-12-13 13:35:00,147.04,147.33,146.95,147.31,30264.0,133.0482,133.3106,132.9668,133.2925,30264.0
2018-12-13 13:40:00,147.35,147.43,147.27,147.28,76771.0,133.3287,133.4011,133.2563,133.2654,76771.0
2018-12-13 13:45:00,147.28,147.29,147.17,147.17,21220.0,133.2654,133.2744,133.1658,133.1658,21220.0
2018-12-13 13:50:00,147.14,147.2,146.91,146.92,11472.0,133.1387,133.193,132.9306,132.9396,11472.0
2018-12-13 13:55:00,146.93,147.02,146.82,146.88,26041.0,132.9487,133.0301,132.8491,132.9034,26041.0
2018-12-13 14:00:00,146.92,146.95,146.79,146.79,94577.0,132.9396,132.9668,132.822,132.822,94577.0
2018-12-13 14:05:00,146.78,146.83,146.55,146.57,108106.0,132.813,132.8582,132.6048,132.6229,108106.0
2018-12-13 14:10:00,146.6,146.72,146.51,146.65,53224.0,132.6501,132.7587,132.5686,132.6953,53224.0
2018-12-13 14:15:00,146.61,146.75,146.58,146.75,7642.0,132.6591,132.7858,132.632,132.7858,7642.0
2018-12-13 14:20:00,146.7,146.76,146.65,146.66,29296.0,132.7406,132.7949,132.6953,132.7044,29296.0
2018-12-13 14:25:00,146.62,146.77,146.49,146.73,29688.0,132.6682,132.8039,132.5505,132.7677,29688.0
2018-12-13 14:30:00,146.75,146.77,146.63,146.64,12585.0,132.7858,132.8039,132.6772,132.6863,12585.0
2018-12-13 14:35:00,146.51,146.68,146.5,146.63,16498.0,132.5686,132.7225,132.5596,132.6772,16498.0
2018-12-13 14:40:00,146.63,146.76,146.61,146.62,5738.0,132.6772,132.7949,132.6591,132.6682,5738.0
2018-12-13 14:45:00,146.65,146.75,146.63,146.65,2605.0,132.6953,132.7858,132.6772,132.6953,2605.0
2018-12-13 14:50:00,146.67,146.94,146.67,146.84,21505.0,132.7134,132.9577,132.7134,132.8672,21505.0
2018-12-13 14:55:00,146.89,147.03,146.85,146.94,21996.0,132.9125,133.0392,132.8763,132.9577,21996.0
2018-12-13 15:00:00,146.95,146.99,146.8,146.86,55082.0,132.9668,133.003,132.831,132.8853,55082.0
2018-12-13 15:05:00,146.84,146.9,146.74,146.74,10097.0,132.8672,132.9215,132.7768,132.7768,10097.0
2018-12-13 15:10:00,146.73,146.98,146.68,146.94,24730.0,132.7677,132.9939,132.7225,132.9577,24730.0
2018-12-13 15:15:00,147.01,147.13,146.99,147.1,30052.0,133.0211,133.1296,133.003,133.1025,30052.0
2018-12-13 15:20:00,147.15,147.2,147.05,147.1,28660.0,133.1477,133.193,133.0573,133.1025,28660.0
2018-12-13 15:25:00,147.09,147.17,146.97,147.0,55304.0,133.0935,133.1658,132.9849,133.012,55304.0
2018-12-13 15:30:00,146.98,147.12,146.89,147.03,47105.0,132.9939,133.1206,132.9125,133.0392,47105.0
2018-12-13 15:35:00,147.02,147.03,146.84,146.95,10383.0,133.0301,133.0392,132.8672,132.9668,10383.0
2018-12-13 15:40:00,146.99,147.36,146.97,147.36,36275.0,133.003,133.3378,132.9849,133.3378,36275.0
2018-12-13 15:45:00,147.39,147.46,147.15,147.23,17705.0,133.3649,133.4282,133.1477,133.2201,17705.0
2018-12-13 15:50:00,147.21,147.22,147.1,147.12,17741.0,133.202,133.2111,133.1025,133.1206,17741.0
2018-12-13 15:55:00,147.13,147.32,147.13,147.13,60526.0,133.1296,133.3016,133.1296,133.1296,60526.0
2018-12-14 09:30:00,145.8,145.88,145.57,145.8,18722.0,131.9262,131.9986,131.7181,131.9262,18722.0
2018-12-14 09:35:00,145.69,145.86,145.64,145.86,9076.0,131.8267,131.9805,131.7814,131.9805,9076.0
2018-12-14 09:40:00,145.81,146.02,145.8,146.01,37967.0,131.9353,132.1253,131.9262,132.1162,37967.0
2018-12-14 09:45:00,146.02,146.22,146.01,146.07,28787.0,132.1253,132.3062,132.1162,132.1705,28787.0
2018-12-14 09:50:00,146.06,146.09,145.96,146.01,5200.0,132.1615,132.1886,132.071,132.1162,5200.0
2018-12-14 09:55:00,146.16,146.3,146.09,146.27,16984.0,132.2519,132.3786,132.1886,132.3515,16984.0
2018-12-14 10:00:00,146.19,146.31,146.19,146.31,5890.0,132.2791,132.3877,132.2791,132.3877,5890.0
2018-12-14 10:05:00,146.24,146.24,146.06,146.17,18954.0,132.3243,132.3243,132.1615,132.261,18954.0
2018-12-14 10:10:00,146.18,146.18,146.06,146.13,9939.0,132.27,132.27,132.1615,132.2248,9939.0
2018-12-14 10:15:00,146.19,146.43,146.15,146.2,15971.0,132.2791,132.4963,132.2429,132.2881,15971.0
2018-12-14 10:20:00,146.27,146.35,146.15,146.19,10735.0,132.3515,132.4239,132.2429,132.2791,10735.0
2018-12-14 10:25:00,146.22,146.26,145.89,145.93,22346.0,132.3062,132.3424,132.0076,132.0438,22346.0
2018-12-14 10:30:00,145.85,145.85,145.56,145.63,66297.0,131.9714,131.9714,131.709,131.7724,66297.0
2018-12-14 10:35:00,145.63,145.93,145.63,145.93,41751.0,131.7724,132.0438,131.7724,132.0438,41751.0
2018-12-14 10:40:00,145.94,145.98,145.82,145.82,13289.0,132.0529,132.0891,131.9443,131.9443,13289.0
2018-12-14 10:45:00,145.79,146.11,145.79,146.11,14951.0,131.9172,132.2067,131.9172,132.2067,14951.0
2018-12-14 10:50:00,146.05,146.26,146.03,146.19,15793.0,132.1524,132.3424,132.1343,132.2791,15793.0
2018-12-14 10:55:00,146.15,146.16,145.88,145.92,11999.0,132.2429,132.2519,131.9986,132.0348,11999.0
2018-12-14 11:00:00,145.91,146.09,145.86,146.06,3678.0,132.0257,132.1886,131.9805,132.1615,3678.0
2018-12-14 11:05:00,146.1,146.16,146.05,146.05,3322.0,132.1977,132.2519,132.1524,132.1524,3322.0
2018-12-14 11:10:00,146.03,146.03,145.74,145.79,12606.0,132.1343,132.1343,131.8719,131.9172,12606.0
2018-12-14 11:15:00,145.75,145.92,145.73,145.85,4847.0,131.881,132.0348,131.8629,131.9714,4847.0
2018-12-14 11:20:00,145.86,145.86,145.49,145.49,15041.0,131.9805,131.9805,131.6457,131.6457,15041.0
2018-12-14 11:25:00,145.41,145.63,145.36,145.5,16426.0,131.5733,131.7724,131.5281,131.6548,16426.0
2018-12-14 11:30:00,145.51,145.79,145.51,145.7,22259.0,131.6638,131.9172,131.6638,131.8357,22259.0
2018-12-14 11:35:00,145.73,145.73,145.46,145.55,6000.0,131.8629,131.8629,131.6186,131.7,6000.0
2018-12-14 11:40:00,145.57,145.69,145.42,145.42,17540.0,131.7181,131.8267,131.5824,131.5824,17540.0
2018-12-14 11:45:00,145.43,145.44,145.18,145.18,11792.0,131.5914,131.6005,131.3652,131.3652,11792.0
2018-12-14 11:50:00,145.11,145.14,144.91,145.06,35659.0,131.3019,131.329,131.1209,131.2566,35659.0
2018-12-14 11:55:00,145.12,145.21,144.82,144.91,21446.0,131.3109,131.3923,131.0395,131.1209,21446.0
2018-12-14 12:00:00,144.92,145.16,144.92,145.07,22374.0,131.1299,131.3471,131.1299,131.2657,22374.0
2018-12-14 12:05:00,145.05,145.17,145.01,145.1,17771.0,131.2476,131.3562,131.2114,131.2928,17771.0
2018-12-14 12:10:00,144.99,145.13,144.91,144.91,17563.0,131.1933,131.32,131.1209,131.1209,17563.0
2018-12-14 12:15:00,144.91,145.22,144.91,145.19,21099.0,131.1209,131.4014,131.1209,131.3742,21099.0
2018-12-14 12:20:00,145.19,145.3,145.16,145.27,8603.0,131.3742,131.4738,131.3471,131.4466,8603.0
2018-12-14 12:25:00,145.21,145.29,145.15,145.25,9605.0,131.3923,131.4647,131.3381,131.4285,9605.0
2018-12-14 12:30:00,145.31,145.53,145.31,145.4,6159.0,131.4828,131.6819,131.4828,131.5643,6159.0
2018-12-14 12:35:00,145.36,145.36,145.27,145.29,17471.0,131.5281,131.5281,131.4466,131.4647,17471.0
2018-12-14 12:40:00,145.28,145.28,145.15,145.2,131500.0,131.4557,131.4557,131.3381,131.3833,131500.0
2018-12-14 12:45:00,145.2,145.22,145.09,145.17,20872.0,131.3833,131.4014,131.2838,131.3562,20872.0
2018-12-14 12:50:00,145.17,145.29,145.14,145.25,6607.0,131.3562,131.4647,131.329,131.4285,6607.0
2018-12-14 12:55:00,145.32,145.32,145.18,145.18,8714.0,131.4919,131.4919,131.3652,131.3652,8714.0
2018-12-14 13:00:00,145.16,145.16,144.98,145.0,22134.0,131.3471,131.3471,131.1842,131.2023,22134.0
2018-12-14 13:05:00,145.01,145.28,145.01,145.28,11607.0,131.2114,131.4557,131.2114,131.4557,11607.0
2018-12-14 13:10:00,145.3,145.44,145.24,145.33,14423.0,131.4738,131.6005,131.4195,131.5009,14423.0
2018-12-14 13:15:00,145.33,145.34,145.19,145.19,5299.0,131.5009,131.51,131.3742,131.3742,5299.0
2018-12-14 13:20:00,145.19,145.2,145.05,145.1,5263.0,131.3742,131.3833,131.2476,131.2928,5263.0
2018-12-14 13:25:00,145.1,145.15,145.09,145.1,74308.0,131.2928,131.3381,131.2838,131.2928,74308.0
2018-12-14 13:30:00,145.1,145.12,144.75,144.75,300047.0,131.2928,131.3109,130.9761,130.9761,300047.0
2018-12-14 13:35:00,144.73,144.9,144.71,144.88,19541.0,130.958,131.1118,130.9399,131.0937,19541.0
2018-12-14 13:40:00,144.88,144.97,144.88,144.94,15542.0,131.0937,131.1752,131.0937,131.148,15542.0
2018-12-14 13:45:00,144.98,145.11,144.89,144.97,21811.0,131.1842,131.3019,131.1028,131.1752,21811.0
2018-12-14 13:50:00,144.99,145.06,144.99,144.99,6790.0,131.1933,131.2566,131.1933,131.1933,6790.0
2018-12-14 13:55:00,144.95,144.99,144.82,144.83,10274.0,131.1571,131.1933,131.0395,131.0485,10274.0
2018-12-14 14:00:00,144.83,144.86,144.73,144.83,18526.0,131.0485,131.0757,130.958,131.0485,18526.0
2018-12-14 14:05:00,144.82,144.96,144.82,144.93,9175.0,131.0395,131.1661,131.0395,131.139,9175.0
2018-12-14 14:10:00,144.89,144.93,144.68,144.8,16637.0,131.1028,131.139,130.9128,131.0214,16637.0
2018-12-14 14:15:00,144.81,144.96,144.81,144.86,65618.0,131.0304,131.1661,131.0304,131.0757,65618.0
2018-12-14 14:20:00,144.89,145.04,144.89,145.02,20884.0,131.1028,131.2385,131.1028,131.2204,20884.0
2018-12-14 14:25:00,145.03,145.07,144.83,144.97,65727.0,131.2295,131.2657,131.0485,131.1752,65727.0
2018-12-14 14:30:00,144.95,144.95,144.68,144.68,10393.0,131.1571,131.1571,130.9128,130.9128,10393.0
2018-12-14 14:35:00,144.68,144.69,144.38,144.38,46726.0,130.9128,130.9218,130.6413,130.6413,46726.0
2018-12-14 14:40:00,144.42,144.61,144.26,144.37,29933.0,130.6775,130.8494,130.5327,130.6323,29933.0
2018-12-14 14:45:00,144.38,144.5,144.32,144.32,11874.0,130.6413,130.7499,130.587,130.587,11874.0
2018-12-14 14:50:00,144.33,144.45,144.21,144.24,14581.0,130.5961,130.7047,130.4875,130.5146,14581.0
2018-12-14 14:55:00,144.26,144.68,144.23,144.58,17690.0,130.5327,130.9128,130.5056,130.8223,17690.0
2018-12-14 15:00:00,144.61,144.78,144.51,144.52,14165.0,130.8494,131.0033,130.759,130.768,14165.0
2018-12-14 15:05:00,144.51,144.67,144.46,144.49,6087.0,130.759,130.9037,130.7137,130.7409,6087.0
2018-12-14 15:10:00,144.51,144.95,144.51,144.82,12792.0,130.759,131.1571,130.759,131.0395,12792.0
2018-12-14 15:15:00,144.8,144.81,144.69,144.81,6862.0,131.0214,131.0304,130.9218,131.0304,6862.0
2018-12-14 15:20:00,144.8,144.81,144.55,144.58,42670.0,131.0214,131.0304,130.7951,130.8223,42670.0
2018-12-14 15:25:00,144.56,144.66,144.53,144.53,10233.0,130.8042,130.8947,130.7771,130.7771,10233.0
2018-12-14 15:30:00,144.53,144.58,144.3,144.34,16958.0,130.7771,130.8223,130.5689,130.6051,16958.0
2018-12-14 15:35:00,144.3,144.39,144.28,144.38,5805.0,130.5689,130.6504,130.5508,130.6413,5805.0
2018-12-14 15:40:00,144.33,144.39,144.17,144.19,27072.0,130.5961,130.6504,130.4513,130.4694,27072.0
2018-12-14 15:45:00,144.17,144.34,144.12,144.31,36720.0,130.4513,130.6051,130.4061,130.578,36720.0
2018-12-14 15:50:00,144.3,144.44,144.28,144.43,12315.0,130.5689,130.6956,130.5508,130.6866,12315.0
2018-12-14 15:55:00,144.44,144.65,144.37,144.49,96870.0,130.6956,130.8856,130.6323,130.7409,96870.0
2018-12-17 09:30:00,143.05,143.05,142.6,142.78,21574.0,130.1855,130.1855,129.776,129.9398,21574.0
2018-12-17 09:35:00,142.72,142.74,142.42,142.45,1204.0,129.8852,129.9034,129.6122,129.6395,1204.0
2018-12-17 09:40:00,142.42,142.45,141.93,142.05,4417.0,129.6122,129.6395,129.1662,129.2754,4417.0
2018-12-17 09:45:00,141.97,142.23,141.95,142.12,23539.0,129.2026,129.4392,129.1844,129.3391,23539.0
2018-12-17 09:50:00,142.1,142.1,141.79,141.99,91691.0,129.3209,129.3209,129.0388,129.2208,91691.0
2018-12-17 09:55:00,142.01,142.41,142.01,142.41,22490.0,129.239,129.6031,129.239,129.6031,22490.0
2018-12-17 10:00:00,142.46,142.53,142.36,142.38,4781.0,129.6486,129.7123,129.5575,129.5757,4781.0
2018-12-17 10:05:00,142.38,142.43,142.26,142.4,6512.0,129.5757,129.6213,129.4665,129.594,6512.0
2018-12-17 10:10:00,142.33,142.75,142.29,142.75,21349.0,129.5302,129.9125,129.4938,129.9125,21349.0
2018-12-17 10:15:00,142.8,142.9,142.61,142.74,10507.0,129.958,130.049,129.7851,129.9034,10507.0
2018-12-17 10:20:00,142.64,142.7,142.51,142.51,10829.0,129.8124,129.867,129.6941,129.6941,10829.0
2018-12-17 10:25:00,142.61,142.9,142.61,142.77,5141.0,129.7851,130.049,129.7851,129.9307,5141.0
2018-12-17 10:30:00,142.73,142.83,142.54,142.55,1734.0,129.8943,129.9853,129.7214,129.7305,1734.0
2018-12-17 10:35:00,142.51,142.51,142.38,142.46,11478.0,129.6941,129.6941,129.5757,129.6486,11478.0
2018-12-17 10:40:00,142.38,143.06,142.38,142.95,14589.0,129.5757,130.1946,129.5757,130.0945,14589.0
2018-12-17 10:45:00,143.01,143.01,142.9,142.96,2368.0,130.1491,130.1491,130.049,130.1036,2368.0
2018-12-17 10:50:00,142.83,143.0,142.76,142.91,8106.0,129.9853,130.14,129.9216,130.0581,8106.0
2018-12-17 10:55:00,142.94,143.25,142.94,143.14,10391.0,130.0854,130.3675,130.0854,130.2674,10391.0
2018-12-17 11:00:00,143.15,143.43,143.08,143.34,7001.0,130.2765,130.5313,130.2128,130.4494,7001.0
2018-12-17 11:05:00,143.35,143.65,143.34,143.64,22222.0,130.4585,130.7315,130.4494,130.7224,22222.0
2018-12-17 11:10:00,143.55,143.6,143.52,143.57,2547.0,130.6405,130.686,130.6132,130.6587,2547.0
2018-12-17 11:15:00,143.64,143.66,143.47,143.5,11017.0,130.7224,130.7406,130.5677,130.595,11017.0
2018-12-17 11:20:00,143.48,143.6,143.47,143.54,7662.0,130.5768,130.686,130.5677,130.6314,7662.0
2018-12-17 11:25:00,143.49,143.57,143.36,143.37,8294.0,130.5859,130.6587,130.4676,130.4767,8294.0
2018-12-17 11:30:00,143.37,143.38,143.22,143.27,19655.0,130.4767,130.4858,130.3402,130.3857,19655.0
2018-12-17 11:35:00,143.27,143.32,143.18,143.27,12243.0,130.3857,130.4312,130.3038,130.3857,12243.0
2018-12-17 11:40:00,143.31,143.31,143.05,143.14,8570.0,130.4221,130.4221,130.1855,130.2674,8570.0
2018-12-17 11:45:00,143.17,143.36,143.05,143.36,18814.0,130.2947,130.4676,130.1855,130.4676,18814.0
2018-12-17 11:50:00,143.4,143.43,143.31,143.33,13682.0,130.504,130.5313,130.4221,130.4403,13682.0
2018-12-17 11:55:00,143.35,143.57,143.33,143.56,14024.0,130.4585,130.6587,130.4403,130.6496,14024.0
2018-12-17 12:00:00,143.57,143.7,143.49,143.55,11155.0,130.6587,130.777,130.5859,130.6405,11155.0
2018-12-17 12:05:00,143.55,143.65,143.53,143.53,13075.0,130.6405,130.7315,130.6223,130.6223,13075.0
2018-12-17 12:10:00,143.51,143.51,143.23,143.27,11740.0,130.6041,130.6041,130.3493,130.3857,11740.0
2018-12-17 12:15:00,143.22,143.34,143.18,143.25,9123.0,130.3402,130.4494,130.3038,130.3675,9123.0
2018-12-17 12:20:00,143.25,143.33,143.1,143.11,74444.0,130.3675,130.4403,130.231,130.2401,74444.0
2018-12-17 12:25:00,143.08,143.12,143.01,143.06,17667.0,130.2128,130.2492,130.1491,130.1946,17667.0
2018-12-17 12:30:00,143.05,143.05,142.57,142.57,28765.0,130.1855,130.1855,129.7487,129.7487,28765.0
2018-12-17 12:35:00,142.57,142.62,142.5,142.56,152545.0,129.7487,129.7942,129.685,129.7396,152545.0
2018-12-17 12:40:00,142.54,142.62,142.3,142.34,16072.0,129.7214,129.7942,129.5029,129.5393,16072.0
2018-12-17 12:45:00,142.38,142.53,142.38,142.52,12011.0,129.5757,129.7123,129.5757,129.7032,12011.0
2018-12-17 12:50:00,142.49,142.54,142.14,142.15,13550.0,129.6759,129.7214,129.3573,129.3664,13550.0
2018-12-17 12:55:00,142.19,142.21,142.04,142.05,104383.0,129.4028,129.421,129.2663,129.2754,104383.0
2018-12-17 13:00:00,142.01,142.05,141.86,141.96,22573.0,129.239,129.2754,129.1025,129.1935,22573.0
2018-12-17 13:05:00,141.95,142.28,141.95,142.18,16943.0,129.1844,129.4847,129.1844,129.3937,16943.0
2018-12-17 13:10:00,142.17,142.27,142.02,142.17,42230.0,129.3846,129.4756,129.2481,129.3846,42230.0
2018-12-17 13:15:00,142.15,142.15,141.99,142.07,48193.0,129.3664,129.3664,129.2208,129.2936,48193.0
2018-12-17 13:20:00,141.99,142.13,141.73,142.12,46434.0,129.2208,129.3482,128.9842,129.3391,46434.0
2018-12-17 13:25:00,142.12,142.19,141.96,141.96,44106.0,129.3391,129.4028,129.1935,129.1935,44106.0
2018-12-17 13:30:00,141.94,142.11,141.5,141.54,39879.0,129.1753,129.33,128.7749,128.8113,39879.0
2018-12-17 13:35:00,141.54,141.68,141.36,141.44,44788.0,128.8113,128.9387,128.6475,128.7203,44788.0
2018-12-17 13:40:00,141.48,141.77,141.47,141.58,12598.0,128.7567,129.0206,128.7476,128.8477,12598.0
2018-12-17 13:45:00,141.57,141.57,141.33,141.44,16227.0,128.8386,128.8386,128.6202,128.7203,16227.0
2018-12-17 13:50:00,141.45,141.52,141.32,141.5,10440.0,128.7294,128.7931,128.6111,128.7749,10440.0
2018-12-17 13:55:00,141.5,141.66,141.35,141.35,22153.0,128.7749,128.9205,128.6384,128.6384,22153.0
2018-12-17 14:00:00,141.33,141.45,141.02,141.06,34249.0,128.6202,128.7294,128.3381,128.3745,34249.0
2018-12-17 14:05:00,141.04,141.27,141.02,141.17,20377.0,128.3563,128.5656,128.3381,128.4746,20377.0
2018-12-17 14:10:00,141.13,141.23,141.07,141.2,9040.0,128.4382,128.5292,128.3836,128.5019,9040.0
2018-12-17 14:15:00,141.19,141.27,141.08,141.19,29602.0,128.4928,128.5656,128.3927,128.4928,29602.0
2018-12-17 14:20:00,141.22,141.51,141.18,141.25,83318.0,128.5201,128.784,128.4837,128.5474,83318.0
2018-12-17 14:25:00,141.22,141.27,141.1,141.12,20568.0,128.5201,128.5656,128.4109,128.4291,20568.0
2018-12-17 14:30:00,141.17,141.34,141.11,141.26,43448.0,128.4746,128.6293,128.42,128.5565,43448.0
2018-12-17 14:35:00,141.25,141.26,141.12,141.19,18307.0,128.5474,128.5565,128.4291,128.4928,18307.0
2018-12-17 14:40:00,141.19,141.53,141.18,141.35,135721.0,128.4928,128.8022,128.4837,128.6384,135721.0
2018-12-17 14:45:00,141.38,141.5,141.25,141.25,30142.0,128.6657,128.7749,128.5474,128.5474,30142.0
2018-12-17 14:50:00,141.29,141.37,140.89,140.95,49977.0,128.5838,128.6566,128.2197,128.2743,49977.0
2018-12-17 14:55:00,140.93,141.07,140.93,141.05,56115.0,128.2561,128.3836,128.2561,128.3654,56115.0
2018-12-17 15:00:00,141.04,141.06,140.87,140.89,44482.0,128.3563,128.3745,128.2015,128.2197,44482.0
2018-12-17 15:05:00,140.91,141.18,140.76,140.76,61595.0,128.2379,128.4837,128.1014,128.1014,61595.0
2018-12-17 15:10:00,140.77,141.21,140.76,140.98,52156.0,128.1105,128.511,128.1014,128.3017,52156.0
2018-12-17 15:15:00,140.98,141.02,140.78,140.84,41484.0,128.3017,128.3381,128.1196,128.1742,41484.0
2018-12-17 15:20:00,140.82,140.9,140.49,140.56,51989.0,128.156,128.2288,127.8557,127.9194,51989.0
2018-12-17 15:25:00,140.55,140.55,140.27,140.4,50252.0,127.9103,127.9103,127.6555,127.7738,50252.0
2018-12-17 15:30:00,140.42,140.42,140.11,140.3,47011.0,127.792,127.792,127.5099,127.6828,47011.0
2018-12-17 15:35:00,140.21,140.33,140.08,140.18,51991.0,127.6009,127.7101,127.4826,127.5736,51991.0
2018-12-17 15:40:00,140.19,140.22,140.05,140.11,57764.0,127.5827,127.61,127.4553,127.5099,57764.0
2018-12-17 15:45:00,140.07,140.35,139.76,139.96,120354.0,127.4735,127.7283,127.1914,127.3734,120354.0
2018-12-17 15:50:00,140.0,140.38,139.97,140.38,220580.0,127.4098,127.7556,127.3825,127.7556,220580.0
2018-12-17 15:55:00,140.37,140.71,140.3,140.64,209566.0,127.7465,128.0559,127.6828,127.9922,209566.0
2018-12-18 09:30:00,141.58,141.84,141.58,141.78,28083.0,128.8477,129.0843,128.8477,129.0297,28083.0
2018-12-18 09:35:00,141.75,141.76,141.57,141.61,2898.0,129.0024,129.0115,128.8386,128.875,2898.0
2018-12-18 09:40:00,141.6,141.73,141.55,141.66,3434.0,128.8659,128.9842,128.8204,128.9205,3434.0
2018-12-18 09:45:00,141.78,142.06,141.78,142.05,3865.0,129.0297,129.2845,129.0297,129.2754,3865.0
2018-12-18 09:50:00,141.97,142.1,141.86,142.1,15061.0,129.2026,129.3209,129.1025,129.3209,15061.0
2018-12-18 09:55:00,142.13,142.14,142.04,142.14,5774.0,129.3482,129.3573,129.2663,129.3573,5774.0
2018-12-18 10:00:00,142.12,142.12,141.86,141.87,14759.0,129.3391,129.3391,129.1025,129.1116,14759.0
2018-12-18 10:05:00,141.85,141.87,141.74,141.76,6563.0,129.0934,129.1116,128.9933,129.0115,6563.0
2018-12-18 10:10:00,141.8,141.83,141.62,141.83,5512.0,129.0479,129.0752,128.8841,129.0752,5512.0
2018-12-18 10:15:00,141.88,141.89,141.68,141.84,9387.0,129.1207,129.1298,128.9387,129.0843,9387.0
2018-12-18 10:20:00,141.84,141.84,141.58,141.63,10400.0,129.0843,129.0843,128.8477,128.8932,10400.0
2018-12-18 10:25:00,141.7,141.92,141.67,141.87,13828.0,128.9569,129.1571,128.9296,129.1116,13828.0
2018-12-18 10:30:00,141.88,142.03,141.85,141.95,108921.0,129.1207,129.2572,129.0934,129.1844,108921.0
2018-12-18 10:35:00,141.98,141.99,141.72,141.87,21537.0,129.2117,129.2208,128.9751,129.1116,21537.0
2018-12-18 10:40:00,141.88,141.88,141.41,141.41,9295.0,129.1207,129.1207,128.693,128.693,9295.0
2018-12-18 10:45:00,141.3,141.44,141.26,141.44,16431.0,128.5929,128.7203,128.5565,128.7203,16431.0
2018-12-18 10:50:00,141.5,141.63,141.47,141.57,4214.0,128.7749,128.8932,128.7476,128.8386,4214.0
2018-12-18 10:55:00,141.62,141.63,141.41,141.41,11727.0,128.8841,128.8932,128.693,128.693,11727.0
2018-12-18 11:00:00,141.46,141.63,141.43,141.43,42202.0,128.7385,128.8932,128.7112,128.7112,42202.0
2018-12-18 11:05:00,141.46,141.51,141.33,141.4,21020.0,128.7385,128.784,128.6202,128.6839,21020.0
2018-12-18 11:10:00,141.43,141.52,141.37,141.43,52896.0,128.7112,128.7931,128.6566,128.7112,52896.0
2018-12-18 11:15:00,141.42,141.43,141.18,141.29,16861.0,128.7021,128.7112,128.4837,128.5838,16861.0
2018-12-18 11:20:00,141.29,141.29,141.02,141.02,219225.0,128.5838,128.5838,128.3381,128.3381,219225.0
2018-12-18 11:25:00,140.98,141.14,140.92,141.14,14236.0,128.3017,128.4473,128.247,128.4473,14236.0
2018-12-18 11:30:00,141.18,141.36,141.13,141.32,9754.0,128.4837,128.6475,128.4382,128.6111,9754.0
2018-12-18 11:35:00,141.37,141.57,141.36,141.46,11082.0,128.6566,128.8386,128.6475,128.7385,11082.0
2018-12-18 11:40:00,141.44,141.48,141.24,141.24,11565.0,128.7203,128.7567,128.5383,128.5383,11565.0
2018-12-18 11:45:00,141.18,141.47,141.18,141.45,25593.0,128.4837,128.7476,128.4837,128.7294,25593.0
2018-12-18 11:50:00,141.46,141.53,141.27,141.35,37698.0,128.7385,128.8022,128.5656,128.6384,37698.0
2018-12-18 11:55:00,141.39,141.45,141.22,141.34,9590.0,128.6748,128.7294,128.5201,128.6293,9590.0
2018-12-18 12:00:00,141.3,141.42,141.3,141.42,3807.0,128.5929,128.7021,128.5929,128.7021,3807.0
2018-12-18 12:05:00,141.6,141.79,141.59,141.75,21758.0,128.8659,129.0388,128.8568,129.0024,21758.0
2018-12-18 12:10:00,141.83,141.9,141.82,141.84,24290.0,129.0752,129.1389,129.0661,129.0843,24290.0
2018-12-18 12:15:00,141.87,142.03,141.8,142.03,66256.0,129.1116,129.2572,129.0479,129.2572,66256.0
2018-12-18 12:20:00,141.99,142.04,141.93,141.95,8348.0,129.2208,129.2663,129.1662,129.1844,8348.0
2018-12-18 12:25:00,141.94,141.94,141.74,141.77,4235.0,129.1753,129.1753,128.9933,129.0206,4235.0
2018-12-18 12:30:00,141.79,141.91,141.74,141.77,61800.0,129.0388,129.148,128.9933,129.0206,61800.0
2018-12-18 12:35:00,141.76,141.84,141.67,141.73,25082.0,129.0115,129.0843,128.9296,128.9842,25082.0
2018-12-18 12:40:00,141.74,141.79,141.69,141.72,134989.0,128.9933,129.0388,128.9478,128.9751,134989.0
2018-12-18 12:45:00,141.71,141.87,141.65,141.8,41753.0,128.966,129.1116,128.9114,129.0479,41753.0
2018-12-18 12:50:00,141.74,141.9,141.73,141.9,30559.0,128.9933,129.1389,128.9842,129.1389,30559.0
2018-12-18 12:55:00,141.93,141.95,141.75,141.82,16316.0,129.1662,129.1844,129.0024,129.0661,16316.0
2018-12-18 13:00:00,141.84,141.86,141.71,141.84,26520.0,129.0843,129.1025,128.966,129.0843,26520.0
2018-12-18 13:05:00,141.84,141.88,141.76,141.85,3847.0,129.0843,129.1207,129.0115,129.0934,3847.0
2018-12-18 13:10:00,141.84,141.88,141.8,141.81,13554.0,129.0843,129.1207,129.0479,129.057,13554.0
2018-12-18 13:15:00,141.79,141.81,141.67,141.69,20435.0,129.0388,129.057,128.9296,128.9478,20435.0
2018-12-18 13:20:00,141.68,141.76,141.66,141.67,8991.0,128.9387,129.0115,128.9205,128.9296,8991.0
2018-12-18 13:25:00,141.65,141.65,141.46,141.52,22412.0,128.9114,128.9114,128.7385,128.7931,22412.0
2018-12-18 13:30:00,141.48,141.5,141.3,141.31,13860.0,128.7567,128.7749,128.5929,128.602,13860.0
2018-12-18 13:35:00,141.35,141.4,141.21,141.24,4375.0,128.6384,128.6839,128.511,128.5383,4375.0
2018-12-18 13:40:00,141.21,141.32,141.21,141.3,12270.0,128.511,128.6111,128.511,128.5929,12270.0
2018-12-18 13:45:00,141.28,141.44,141.26,141.44,25726.0,128.5747,128.7203,128.5565,128.7203,25726.0
2018-12-18 13:50:00,141.4,141.4,141.09,141.1,16797.0,128.6839,128.6839,128.4018,128.4109,16797.0
2018-12-18 13:55:00,141.07,141.07,140.89,141.03,11321.0,128.3836,128.3836,128.2197,128.3472,11321.0
2018-12-18 14:00:00,141.06,141.19,141.05,141.17,17253.0,128.3745,128.4928,128.3654,128.4746,17253.0
2018-12-18 14:05:00,141.14,141.36,141.05,141.36,13532.0,128.4473,128.6475,128.3654,128.6475,13532.0
2018-12-18 14:10:00,141.4,141.44,141.22,141.24,23966.0,128.6839,128.7203,128.5201,128.5383,23966.0
2018-12-18 14:15:00,141.24,141.26,140.98,141.08,30812.0,128.5383,128.5565,128.3017,128.3927,30812.0
2018-12-18 14:20:00,141.14,141.17,141.03,141.05,9491.0,128.4473,128.4746,128.3472,128.3654,9491.0
2018-12-18 14:25:00,141.05,141.21,141.01,141.13,8711.0,128.3654,128.511,128.329,128.4382,8711.0
2018-12-18 14:30:00,141.18,141.18,140.78,140.8,21700.0,128.4837,128.4837,128.1196,128.1378,21700.0
2018-12-18 14:35:00,140.78,140.93,140.71,140.9,13131.0,128.1196,128.2561,128.0559,128.2288,13131.0
2018-12-18 14:40:00,140.94,140.94,140.2,140.27,60715.0,128.2652,128.2652,127.5918,127.6555,60715.0
2018-12-18 14:45:00,140.25,140.42,140.23,140.4,16163.0,127.6373,127.792,127.6191,127.7738,16163.0
2018-12-18 14:50:00,140.38,140.44,140.32,140.4,12460.0,127.7556,127.8102,127.701,127.7738,12460.0
2018-12-18 14:55:00,140.38,140.39,139.93,139.97,36640.0,127.7556,127.7647,127.3461,127.3825,36640.0
2018-12-18 15:00:00,139.9,140.06,139.71,139.95,40719.0,127.3188,127.4644,127.1459,127.3643,40719.0
2018-12-18 15:05:00,139.98,140.16,139.71,139.91,64976.0,127.3916,127.5554,127.1459,127.3279,64976.0
2018-12-18 15:10:00,139.88,140.26,139.85,140.07,26092.0,127.3006,127.6464,127.2733,127.4735,26092.0
2018-12-18 15:15:00,140.13,140.43,140.0,140.29,25734.0,127.5281,127.8011,127.4098,127.6737,25734.0
2018-12-18 15:20:00,140.25,140.37,140.11,140.26,23752.0,127.6373,127.7465,127.5099,127.6464,23752.0
2018-12-18 15:25:00,140.25,140.25,139.93,140.07,34419.0,127.6373,127.6373,127.3461,127.4735,34419.0
2018-12-18 15:30:00,140.13,140.58,140.12,140.5,37067.0,127.5281,127.9376,127.519,127.8648,37067.0
2018-12-18 15:35:00,140.52,140.63,140.41,140.44,28329.0,127.883,127.9831,127.7829,127.8102,28329.0
2018-12-18 15:40:00,140.44,140.74,140.43,140.68,37346.0,127.8102,128.0832,127.8011,128.0286,37346.0
2018-12-18 15:45:00,140.69,141.34,140.68,141.27,40858.0,128.0377,128.6293,128.0286,128.5656,40858.0
2018-12-18 15:50:00,141.29,141.29,141.07,141.19,33579.0,128.5838,128.5838,128.3836,128.4928,33579.0
2018-12-18 15:55:00,141.2,141.21,140.6,140.62,264283.0,128.5019,128.511,127.9558,127.974,264283.0
2018-12-19 09:30:00,140.65,140.97,140.55,140.97,25223.0,128.0013,128.2926,127.9103,128.2926,25223.0
2018-12-19 09:35:00,141.03,141.03,140.95,140.96,6437.0,128.3472,128.3472,128.2743,128.2834,6437.0
2018-12-19 09:40:00,141.0,141.16,140.98,141.13,6121.0,128.3199,128.4655,128.3017,128.4382,6121.0
2018-12-19 09:45:00,141.15,141.27,141.09,141.27,5185.0,128.4564,128.5656,128.4018,128.5656,5185.0
2018-12-19 09:50:00,141.27,141.54,141.27,141.54,2274.0,128.5656,128.8113,128.5656,128.8113,2274.0
2018-12-19 09:55:00,141.62,141.9,141.59,141.63,31786.0,128.8841,129.1389,128.8568,128.8932,31786.0
2018-12-19 10:00:00,141.63,141.77,141.63,141.77,3813.0,128.8932,129.0206,128.8932,129.0206,3813.0
2018-12-19 10:05:00,141.74,141.74,141.65,141.69,9473.0,128.9933,128.9933,128.9114,128.9478,9473.0
2018-12-19 10:10:00,141.68,141.83,141.6,141.82,8559.0,128.9387,129.0752,128.8659,129.0661,8559.0
2018-12-19 10:15:00,141.79,141.9,141.74,141.89,7569.0,129.0388,129.1389,128.9933,129.1298,7569.0
2018-12-19 10:20:00,141.85,141.95,141.77,141.77,5848.0,129.0934,129.1844,129.0206,129.0206,5848.0
2018-12-19 10:25:00,141.8,141.9,141.76,141.89,13040.0,129.0479,129.1389,129.0115,129.1298,13040.0
2018-12-19 10:30:00,141.9,142.02,141.9,141.93,14858.0,129.1389,129.2481,129.1389,129.1662,14858.0
2018-12-19 10:35:00,141.95,142.03,141.8,141.92,6485.0,129.1844,129.2572,129.0479,129.1571,6485.0
2018-12-19 10:40:00,141.87,141.98,141.85,141.91,5124.0,129.1116,129.2117,129.0934,129.148,5124.0
2018-12-19 10:45:00,141.8,141.82,141.7,141.7,8065.0,129.0479,129.0661,128.9569,128.9569,8065.0
2018-12-19 10:50:00,141.75,142.03,141.75,141.94,10746.0,129.0024,129.2572,129.0024,129.1753,10746.0
2018-12-19 10:55:00,141.93,141.98,141.81,141.98,33870.0,129.1662,129.2117,129.057,129.2117,33870.0
2018-12-19 11:00:00,141.99,142.0,141.78,141.79,8818.0,129.2208,129.2299,129.0297,129.0388,8818.0
2018-12-19 11:05:00,141.81,141.86,141.69,141.69,4761.0,129.057,129.1025,128.9478,128.9478,4761.0
2018-12-19 11:10:00,141.73,141.81,141.62,141.66,21683.0,128.9842,129.057,128.8841,128.9205,21683.0
2018-12-19 11:15:00,141.61,141.62,141.41,141.5,10742.0,128.875,128.8841,128.693,128.7749,10742.0
2018-12-19 11:20:00,141.49,141.62,141.49,141.59,19104.0,128.7658,128.8841,128.7658,128.8568,19104.0
2018-12-19 11:25:00,141.58,141.65,141.51,141.6,18523.0,128.8477,128.9114,128.784,128.8659,18523.0
2018-12-19 11:30:00,141.6,141.62,141.4,141.49,6968.0,128.8659,128.8841,128.6839,128.7658,6968.0
2018-12-19 11:35:00,141.5,141.59,141.5,141.55,9797.0,128.7749,128.8568,128.7749,128.8204,9797.0
2018-12-19 11:40:00,141.56,141.59,141.49,141.51,6445.0,128.8295,128.8568,128.7658,128.784,6445.0
2018-12-19 11:45:00,141.51,141.66,141.5,141.66,14765.0,128.784,128.9205,128.7749,128.9205,14765.0
2018-12-19 11:50:00,141.67,141.88,141.67,141.88,10179.0,128.9296,129.1207,128.9296,129.1207,10179.0
2018-12-19 11:55:00,141.86,141.99,141.77,141.94,15010.0,129.1025,129.2208,129.0206,129.1753,15010.0
2018-12-19 12:00:00,141.98,142.09,141.95,142.03,14166.0,129.2117,129.3118,129.1844,129.2572,14166.0
2018-12-19 12:05:00,142.01,142.27,142.01,142.24,24194.0,129.239,129.4756,129.239,129.4483,24194.0
2018-12-19 12:10:00,142.26,142.26,142.16,142.19,12262.0,129.4665,129.4665,129.3755,129.4028,12262.0
2018-12-19 12:15:00,142.18,142.21,142.1,142.2,6320.0,129.3937,129.421,129.3209,129.4119,6320.0
2018-12-19 12:20:00,142.2,142.28,142.16,142.28,6038.0,129.4119,129.4847,129.3755,129.4847,6038.0
2018-12-19 12:25:00,142.3,142.38,142.25,142.29,43081.0,129.5029,129.5757,129.4574,129.4938,43081.0
2018-12-19 12:30:00,142.24,142.28,142.2,142.26,16503.0,129.4483,129.4847,129.4119,129.4665,16503.0
2018-12-19 12:35:00,142.26,142.3,142.21,142.28,14610.0,129.4665,129.5029,129.421,129.4847,14610.0
2018-12-19 12:40:00,142.26,142.3,142.22,142.25,8027.0,129.4665,129.5029,129.4301,129.4574,8027.0
2018-12-19 12:45:00,142.28,142.28,142.2,142.23,14980.0,129.4847,129.4847,129.4119,129.4392,14980.0
2018-12-19 12:50:00,142.23,142.34,142.12,142.18,41396.0,129.4392,129.5393,129.3391,129.3937,41396.0
2018-12-19 12:55:00,142.17,142.17,141.99,142.01,16357.0,129.3846,129.3846,129.2208,129.239,16357.0
2018-12-19 13:00:00,141.99,142.02,141.88,141.94,19861.0,129.2208,129.2481,129.1207,129.1753,19861.0
2018-12-19 13:05:00,141.95,141.99,141.76,141.8,18130.0,129.1844,129.2208,129.0115,129.0479,18130.0
2018-12-19 13:10:00,141.81,141.89,141.77,141.82,37137.0,129.057,129.1298,129.0206,129.0661,37137.0
2018-12-19 13:15:00,141.81,141.86,141.7,141.86,19415.0,129.057,129.1025,128.9569,129.1025,19415.0
2018-12-19 13:20:00,141.88,141.92,141.55,141.6,30706.0,129.1207,129.1571,128.8204,128.8659,30706.0
2018-12-19 13:25:00,141.63,141.75,141.58,141.75,24958.0,128.8932,129.0024,128.8477,129.0024,24958.0
2018-12-19 13:30:00,141.77,141.86,141.68,141.79,22026.0,129.0206,129.1025,128.9387,129.0388,22026.0
2018-12-19 13:35:00,141.82,141.87,141.77,141.8,14877.0,129.0661,129.1116,129.0206,129.0479,14877.0
2018-12-19 13:40:00,141.8,142.12,141.8,142.07,25516.0,129.0479,129.3391,129.0479,129.2936,25516.0
2018-12-19 13:45:00,142.06,142.12,142.02,142.1,5566.0,129.2845,129.3391,129.2481,129.3209,5566.0
2018-12-19 13:50:00,142.06,142.09,141.97,142.0,14241.0,129.2845,129.3118,129.2026,129.2299,14241.0
2018-12-19 13:55:00,142.02,142.8,142.02,142.8,34253.0,129.2481,129.958,129.2481,129.958,34253.0
2018-12-19 14:00:00,142.85,142.86,140.49,140.56,41809.0,130.0035,130.0126,127.8557,127.9194,41809.0
2018-12-19 14:05:00,140.75,141.14,140.37,140.64,18969.0,128.0923,128.4473,127.7465,127.9922,18969.0
2018-12-19 14:10:00,140.74,140.76,139.93,140.35,31652.0,128.0832,128.1014,127.3461,127.7283,31652.0
2018-12-19 14:15:00,140.22,141.07,140.19,141.02,145819.0,127.61,128.3836,127.5827,128.3381,145819.0
2018-12-19 14:20:00,140.96,141.06,140.62,141.06,36853.0,128.2834,128.3745,127.974,128.3745,36853.0
2018-12-19 14:25:00,140.97,141.37,140.95,141.24,54433.0,128.2926,128.6566,128.2743,128.5383,54433.0
2018-12-19 14:30:00,141.14,141.62,140.99,141.35,35101.0,128.4473,128.8841,128.3108,128.6384,35101.0
2018-12-19 14:35:00,141.4,141.61,141.12,141.33,33235.0,128.6839,128.875,128.4291,128.6202,33235.0
2018-12-19 14:40:00,141.17,141.21,139.71,139.71,39592.0,128.4746,128.511,127.1459,127.1459,39592.0
2018-12-19 14:45:00,139.81,140.26,139.7,140.26,42863.0,127.2369,127.6464,127.1368,127.6464,42863.0
2018-12-19 14:50:00,140.11,140.19,139.36,139.71,36895.0,127.5099,127.5827,126.8273,127.1459,36895.0
2018-12-19 14:55:00,139.47,139.51,138.71,139.09,40784.0,126.9274,126.9638,126.2358,126.5816,40784.0
2018-12-19 15:00:00,138.93,138.97,138.05,138.06,29271.0,126.436,126.4724,125.6351,125.6442,29271.0
2018-12-19 15:05:00,138.0,138.41,137.44,138.31,39661.0,125.5896,125.9628,125.08,125.8718,39661.0
2018-12-19 15:10:00,138.3,138.94,137.95,138.94,33308.0,125.8627,126.4451,125.5441,126.4451,33308.0
2018-12-19 15:15:00,138.98,138.99,138.09,138.45,47633.0,126.4815,126.4906,125.6715,125.9992,47633.0
2018-12-19 15:20:00,138.45,138.97,137.9,138.82,55418.0,125.9992,126.4724,125.4986,126.3359,55418.0
2018-12-19 15:25:00,138.76,138.92,138.11,138.11,31430.0,126.2813,126.4269,125.6898,125.6898,31430.0
2018-12-19 15:30:00,138.21,138.69,138.11,138.63,30567.0,125.7808,126.2176,125.6898,126.163,30567.0
2018-12-19 15:35:00,138.42,138.44,138.11,138.24,54085.0,125.9719,125.9901,125.6898,125.8081,54085.0
2018-12-19 15:40:00,138.21,138.23,137.83,138.21,67285.0,125.7808,125.799,125.4349,125.7808,67285.0
2018-12-19 15:45:00,138.23,138.63,138.23,138.63,59734.0,125.799,126.163,125.799,126.163,59734.0
2018-12-19 15:50:00,138.65,138.81,138.51,138.7,52683.0,126.1812,126.3268,126.0538,126.2267,52683.0
2018-12-19 15:55:00,138.62,138.83,138.41,138.46,107062.0,126.1539,126.345,125.9628,126.0083,107062.0
2018-12-20 09:30:00,137.72,138.16,137.72,138.16,11731.0,125.3348,125.7353,125.3348,125.7353,11731.0
2018-12-20 09:35:00,138.05,138.24,137.88,138.19,48102.0,125.6351,125.8081,125.4804,125.7626,48102.0
2018-12-20 09:40:00,138.16,138.16,137.31,137.73,24512.0,125.7353,125.7353,124.9617,125.3439,24512.0
2018-12-20 09:45:00,137.75,137.82,137.28,137.36,9655.0,125.3621,125.4258,124.9344,125.0072,9655.0
2018-12-20 09:50:00,137.32,137.61,137.19,137.46,28666.0,124.9708,125.2347,124.8525,125.0982,28666.0
2018-12-20 09:55:00,137.53,138.05,137.46,137.95,31088.0,125.1619,125.6351,125.0982,125.5441,31088.0
2018-12-20 10:00:00,137.99,138.18,137.81,137.86,16741.0,125.5805,125.7535,125.4167,125.4622,16741.0
2018-12-20 10:05:00,137.92,138.6,137.92,138.52,20949.0,125.5168,126.1357,125.5168,126.0629,20949.0
2018-12-20 10:10:00,138.47,138.49,138.21,138.3,27153.0,126.0174,126.0356,125.7808,125.8627,27153.0
2018-12-20 10:15:00,138.36,138.45,137.89,137.92,31976.0,125.9173,125.9992,125.4895,125.5168,31976.0
2018-12-20 10:20:00,137.77,138.09,137.74,137.93,35266.0,125.3803,125.6715,125.353,125.5259,35266.0
2018-12-20 10:25:00,137.99,138.21,137.93,138.04,24106.0,125.5805,125.7808,125.5259,125.626,24106.0
2018-12-20 10:30:00,137.96,138.31,137.87,138.05,30941.0,125.5532,125.8718,125.4713,125.6351,30941.0
2018-12-20 10:35:00,138.04,138.31,137.82,138.12,21020.0,125.626,125.8718,125.4258,125.6989,21020.0
2018-12-20 10:40:00,138.14,138.61,138.08,138.49,33911.0,125.7171,126.1448,125.6624,126.0356,33911.0
2018-12-20 10:45:00,138.44,138.45,138.02,138.02,32908.0,125.9901,125.9992,125.6078,125.6078,32908.0
2018-12-20 10:50:00,138.02,138.15,137.81,137.89,29750.0,125.6078,125.7262,125.4167,125.4895,29750.0
2018-12-20 10:55:00,137.9,138.22,137.78,138.07,26291.0,125.4986,125.7899,125.3894,125.6533,26291.0
2018-12-20 11:00:00,138.03,138.03,137.79,137.91,23003.0,125.6169,125.6169,125.3985,125.5077,23003.0
2018-12-20 11:05:00,137.89,138.13,137.67,137.73,31819.0,125.4895,125.708,125.2893,125.3439,31819.0
2018-12-20 11:10:00,137.79,137.88,137.6,137.67,15042.0,125.3985,125.4804,125.2256,125.2893,15042.0
2018-12-20 11:15:00,137.68,137.74,137.51,137.56,39795.0,125.2984,125.353,125.1437,125.1892,39795.0
2018-12-20 11:20:00,137.56,137.56,137.23,137.31,31035.0,125.1892,125.1892,124.8889,124.9617,31035.0
2018-12-20 11:25:00,137.3,137.41,136.92,137.1,28413.0,124.9526,125.0527,124.6068,124.7706,28413.0
2018-12-20 11:30:00,137.1,137.26,136.98,137.01,26661.0,124.7706,124.9162,124.6614,124.6887,26661.0
2018-12-20 11:35:00,137.02,137.15,136.86,136.92,47217.0,124.6978,124.8161,124.5522,124.6068,47217.0
2018-12-20 11:40:00,137.0,137.11,136.7,136.73,39413.0,124.6796,124.7797,124.4066,124.4339,39413.0
2018-12-20 11:45:00,136.77,136.82,136.36,136.36,25756.0,124.4703,124.5158,124.0971,124.0971,25756.0
2018-12-20 11:50:00,136.39,136.51,136.02,136.36,42979.0,124.1244,124.2336,123.7877,124.0971,42979.0
2018-12-20 11:55:00,136.41,136.87,136.25,136.3,122761.0,124.1426,124.5613,123.997,124.0425,122761.0
2018-12-20 12:00:00,136.47,136.71,136.31,136.56,44393.0,124.1972,124.4157,124.0516,124.2791,44393.0
2018-12-20 12:05:00,136.54,136.59,136.29,136.36,29708.0,124.2609,124.3064,124.0334,124.0971,29708.0
2018-12-20 12:10:00,136.38,136.55,136.15,136.15,21054.0,124.1153,124.27,123.906,123.906,21054.0
2018-12-20 12:15:00,136.12,136.64,136.0,136.6,29928.0,123.8787,124.3519,123.7695,124.3155,29928.0
2018-12-20 12:20:00,136.59,136.76,136.49,136.76,24902.0,124.3064,124.4612,124.2154,124.4612,24902.0
2018-12-20 12:25:00,136.74,137.18,136.73,137.16,20441.0,124.443,124.8434,124.4339,124.8252,20441.0
2018-12-20 12:30:00,137.15,137.24,136.93,136.99,34113.0,124.8161,124.898,124.6159,124.6705,34113.0
2018-12-20 12:35:00,136.94,137.08,136.74,136.76,61305.0,124.625,124.7524,124.443,124.4612,61305.0
2018-12-20 12:40:00,136.64,136.78,136.44,136.51,46173.0,124.3519,124.4794,124.1699,124.2336,46173.0
2018-12-20 12:45:00,136.54,136.64,136.41,136.59,41299.0,124.2609,124.3519,124.1426,124.3064,41299.0
2018-12-20 12:50:00,136.58,136.73,136.4,136.46,103667.0,124.2973,124.4339,124.1335,124.1881,103667.0
2018-12-20 12:55:00,136.43,136.81,136.32,136.78,38623.0,124.1608,124.5067,124.0607,124.4794,38623.0
2018-12-20 13:00:00,136.78,136.78,136.35,136.45,32207.0,124.4794,124.4794,124.088,124.179,32207.0
2018-12-20 13:05:00,136.43,136.6,136.2,136.2,26719.0,124.1608,124.3155,123.9515,123.9515,26719.0
2018-12-20 13:10:00,136.22,136.55,136.11,136.44,27232.0,123.9697,124.27,123.8696,124.1699,27232.0
2018-12-20 13:15:00,136.44,136.66,136.42,136.5,23498.0,124.1699,124.3701,124.1517,124.2245,23498.0
2018-12-20 13:20:00,136.47,136.71,136.22,136.47,47836.0,124.1972,124.4157,123.9697,124.1972,47836.0
2018-12-20 13:25:00,136.45,136.58,136.38,136.43,35241.0,124.179,124.2973,124.1153,124.1608,35241.0
2018-12-20 13:30:00,136.4,136.44,136.18,136.31,38756.0,124.1335,124.1699,123.9333,124.0516,38756.0
2018-12-20 13:35:00,136.29,136.52,136.12,136.36,51783.0,124.0334,124.2427,123.8787,124.0971,51783.0
2018-12-20 13:40:00,136.38,136.39,135.91,136.36,28533.0,124.1153,124.1244,123.6876,124.0971,28533.0
2018-12-20 13:45:00,136.33,136.49,136.15,136.43,37183.0,124.0698,124.2154,123.906,124.1608,37183.0
2018-12-20 13:50:00,136.29,136.31,136.03,136.07,44316.0,124.0334,124.0516,123.7968,123.8332,44316.0
2018-12-20 13:55:00,136.04,136.13,135.92,135.94,43610.0,123.8059,123.8878,123.6967,123.7149,43610.0
2018-12-20 14:00:00,135.99,136.05,135.22,135.44,67346.0,123.7604,123.815,123.0596,123.2599,67346.0
2018-12-20 14:05:00,135.48,135.65,135.34,135.44,51272.0,123.2963,123.451,123.1689,123.2599,51272.0
2018-12-20 14:10:00,135.41,135.43,134.78,135.22,55596.0,123.2326,123.2508,122.6592,123.0596,55596.0
2018-12-20 14:15:00,135.2,135.29,134.84,134.87,52771.0,123.0414,123.1234,122.7138,122.7411,52771.0
2018-12-20 14:20:00,134.98,135.58,134.93,135.42,126611.0,122.8412,123.3873,122.7957,123.2417,126611.0
2018-12-20 14:25:00,135.49,136.07,135.48,136.04,79088.0,123.3054,123.8332,123.2963,123.8059,79088.0
2018-12-20 14:30:00,136.04,136.35,135.91,136.16,117256.0,123.8059,124.088,123.6876,123.9151,117256.0
2018-12-20 14:35:00,136.17,136.63,136.11,136.19,99797.0,123.9242,124.3428,123.8696,123.9424,99797.0
2018-12-20 14:40:00,136.2,137.02,136.16,136.91,103947.0,123.9515,124.6978,123.9151,124.5977,103947.0
2018-12-20 14:45:00,136.92,137.4,136.86,137.32,125510.0,124.6068,125.0436,124.5522,124.9708,125510.0
2018-12-20 14:50:00,137.26,137.26,136.79,136.86,119151.0,124.9162,124.9162,124.4885,124.5522,119151.0
2018-12-20 14:55:00,136.83,136.85,136.32,136.5,121951.0,124.5249,124.5431,124.0607,124.2245,121951.0
2018-12-20 15:00:00,136.53,136.55,136.1,136.14,108658.0,124.2518,124.27,123.8605,123.8969,108658.0
2018-12-20 15:05:00,136.16,136.6,135.79,136.51,206031.0,123.9151,124.3155,123.5784,124.2336,206031.0
2018-12-20 15:10:00,136.47,136.87,136.34,136.79,187212.0,124.1972,124.5613,124.0789,124.4885,187212.0
2018-12-20 15:15:00,136.86,136.87,136.53,136.61,98306.0,124.5522,124.5613,124.2518,124.3246,98306.0
2018-12-20 15:20:00,136.52,137.18,136.45,137.12,120454.0,124.2427,124.8434,124.179,124.7888,120454.0
2018-12-20 15:25:00,137.09,137.11,136.53,136.56,132130.0,124.7615,124.7797,124.2518,124.2791,132130.0
2018-12-20 15:30:00,136.57,136.95,136.55,136.8,163307.0,124.2882,124.6341,124.27,124.4976,163307.0
2018-12-20 15:35:00,136.78,137.07,136.69,136.88,199119.0,124.4794,124.7433,124.3975,124.5704,199119.0
2018-12-20 15:40:00,136.84,136.96,136.13,136.16,253757.0,124.534,124.6432,123.8878,123.9151,253757.0
2018-12-20 15:45:00,136.16,136.32,135.95,136.09,293211.0,123.9151,124.0607,123.724,123.8514,293211.0
2018-12-20 15:50:00,136.08,136.14,135.69,135.78,258918.0,123.8423,123.8969,123.4874,123.5693,258918.0
2018-12-20 15:55:00,135.75,136.31,135.68,136.3,442209.0,123.542,124.0516,123.4783,124.0425,442209.0
2018-12-21 09:30:00,136.58,136.86,136.43,136.69,75637.0,124.2973,124.5522,124.1608,124.3975,75637.0
2018-12-21 09:35:00,136.81,136.92,136.68,136.83,23005.0,124.5067,124.6068,124.3884,124.5249,23005.0
2018-12-21 09:40:00,136.93,136.97,136.68,136.86,22373.0,124.6159,124.6523,124.3884,124.5522,22373.0
2018-12-21 09:45:00,136.87,136.9,136.64,136.64,16092.0,124.5613,124.5886,124.3519,124.3519,16092.0
2018-12-21 09:50:00,136.62,136.65,136.37,136.39,7490.0,124.3337,124.361,124.1062,124.1244,7490.0
2018-12-21 09:55:00,136.34,136.78,136.34,136.71,8780.0,124.0789,124.4794,124.0789,124.4157,8780.0
2018-12-21 10:00:00,136.66,136.71,136.44,136.45,33273.0,124.3701,124.4157,124.1699,124.179,33273.0
2018-12-21 10:05:00,136.46,136.59,136.24,136.47,34450.0,124.1881,124.3064,123.9879,124.1972,34450.0
2018-12-21 10:10:00,136.48,137.6,136.46,137.51,35773.0,124.2063,125.2256,124.1881,125.1437,35773.0
2018-12-21 10:15:00,137.52,138.24,137.46,138.01,47536.0,125.1528,125.8081,125.0982,125.5987,47536.0
2018-12-21 10:20:00,138.08,138.27,137.83,137.89,41418.0,125.6624,125.8354,125.4349,125.4895,41418.0
2018-12-21 10:25:00,137.89,137.93,137.45,137.64,59922.0,125.4895,125.5259,125.0891,125.262,59922.0
2018-12-21 10:30:00,137.65,137.72,137.4,137.43,23501.0,125.2711,125.3348,125.0436,125.0709,23501.0
2018-12-21 10:35:00,137.44,137.47,137.25,137.32,12047.0,125.08,125.1073,124.9071,124.9708,12047.0
2018-12-21 10:40:00,137.27,137.27,137.1,137.21,14550.0,124.9253,124.9253,124.7706,124.8707,14550.0
2018-12-21 10:45:00,137.16,137.38,137.11,137.22,48150.0,124.8252,125.0254,124.7797,124.8798,48150.0
2018-12-21 10:50:00,137.17,137.27,136.84,136.94,20721.0,124.8343,124.9253,124.534,124.625,20721.0
2018-12-21 10:55:00,136.89,137.01,136.85,136.89,42474.0,124.5795,124.6887,124.5431,124.5795,42474.0
2018-12-21 11:00:00,136.88,136.91,136.44,136.52,31825.0,124.5704,124.5977,124.1699,124.2427,31825.0
2018-12-21 11:05:00,136.4,136.65,135.78,135.78,37725.0,124.1335,124.361,123.5693,123.5693,37725.0
2018-12-21 11:10:00,135.79,136.15,135.79,135.92,38466.0,123.5784,123.906,123.5784,123.6967,38466.0
2018-12-21 11:15:00,135.94,136.28,135.94,136.21,20845.0,123.7149,124.0243,123.7149,123.9606,20845.0
2018-12-21 11:20:00,136.23,136.42,136.18,136.35,61432.0,123.9788,124.1517,123.9333,124.088,61432.0
2018-12-21 11:25:00,136.34,136.68,136.15,136.67,30652.0,124.0789,124.3884,123.906,124.3793,30652.0
2018-12-21 11:30:00,136.76,136.81,136.51,136.62,24206.0,124.4612,124.5067,124.2336,124.3337,24206.0
2018-12-21 11:35:00,136.59,136.7,136.35,136.38,29071.0,124.3064,124.4066,124.088,124.1153,29071.0
2018-12-21 11:40:00,136.35,136.47,136.2,136.34,39488.0,124.088,124.1972,123.9515,124.0789,39488.0
2018-12-21 11:45:00,136.32,136.4,135.91,135.97,33654.0,124.0607,124.1335,123.6876,123.7422,33654.0
2018-12-21 11:50:00,135.99,136.32,135.94,136.16,25016.0,123.7604,124.0607,123.7149,123.9151,25016.0
2018-12-21 11:55:00,136.18,136.27,135.76,135.82,38032.0,123.9333,124.0152,123.5511,123.6057,38032.0
2018-12-21 12:00:00,135.88,135.98,135.71,135.9,50825.0,123.6603,123.7513,123.5056,123.6785,50825.0
2018-12-21 12:05:00,135.88,135.92,135.44,135.6,50325.0,123.6603,123.6967,123.2599,123.4055,50325.0
2018-12-21 12:10:00,135.6,135.63,135.26,135.28,59622.0,123.4055,123.4328,123.0961,123.1143,59622.0
2018-12-21 12:15:00,135.33,135.52,135.14,135.19,29640.0,123.1598,123.3327,122.9868,123.0323,29640.0
2018-12-21 12:20:00,135.15,135.33,135.0,135.25,53680.0,122.9959,123.1598,122.8594,123.087,53680.0
2018-12-21 12:25:00,135.25,135.26,134.81,134.83,38856.0,123.087,123.0961,122.6865,122.7047,38856.0
2018-12-21 12:30:00,134.72,134.98,134.36,134.91,36471.0,122.6046,122.8412,122.277,122.7775,36471.0
2018-12-21 12:35:00,134.93,135.36,134.87,135.31,82372.0,122.7957,123.1871,122.7411,123.1416,82372.0
2018-12-21 12:40:00,135.28,135.43,135.1,135.29,39982.0,123.1143,123.2508,122.9504,123.1234,39982.0
2018-12-21 12:45:00,135.27,135.72,135.27,135.4,79504.0,123.1052,123.5147,123.1052,123.2235,79504.0
2018-12-21 12:50:00,135.44,135.47,134.89,134.92,99546.0,123.2599,123.2872,122.7593,122.7866,99546.0
2018-12-21 12:55:00,134.9,135.13,134.74,134.88,18517.0,122.7684,122.9777,122.6228,122.7502,18517.0
2018-12-21 13:00:00,134.9,135.18,134.81,135.03,30695.0,122.7684,123.0232,122.6865,122.8867,30695.0
2018-12-21 13:05:00,134.94,135.0,134.64,135.0,22986.0,122.8048,122.8594,122.5318,122.8594,22986.0
2018-12-21 13:10:00,134.96,135.12,134.7,134.94,62127.0,122.823,122.9686,122.5864,122.8048,62127.0
2018-12-21 13:15:00,134.95,135.09,134.73,134.86,27768.0,122.8139,122.9413,122.6137,122.732,27768.0
2018-12-21 13:20:00,134.88,135.23,134.76,135.18,50980.0,122.7502,123.0687,122.641,123.0232,50980.0
2018-12-21 13:25:00,135.24,135.36,134.97,135.06,29881.0,123.0779,123.1871,122.8321,122.914,29881.0
2018-12-21 13:30:00,135.09,135.47,134.99,135.47,104851.0,122.9413,123.2872,122.8503,123.2872,104851.0
2018-12-21 13:35:00,135.46,135.48,135.19,135.42,227559.0,123.2781,123.2963,123.0323,123.2417,227559.0
2018-12-21 13:40:00,135.4,135.62,135.25,135.59,54854.0,123.2235,123.4237,123.087,123.3964,54854.0
2018-12-21 13:45:00,135.56,135.57,135.14,135.14,47423.0,123.3691,123.3782,122.9868,122.9868,47423.0
2018-12-21 13:50:00,135.14,135.28,134.8,134.93,52425.0,122.9868,123.1143,122.6774,122.7957,52425.0
2018-12-21 13:55:00,134.94,135.02,134.84,134.95,40563.0,122.8048,122.8776,122.7138,122.8139,40563.0
2018-12-21 14:00:00,134.94,135.1,134.71,134.97,25109.0,122.8048,122.9504,122.5955,122.8321,25109.0
2018-12-21 14:05:00,134.84,134.98,134.76,134.82,23467.0,122.7138,122.8412,122.641,122.6956,23467.0
2018-12-21 14:10:00,134.81,134.97,134.48,134.53,78290.0,122.6865,122.8321,122.3862,122.4317,78290.0
2018-12-21 14:15:00,134.59,135.02,134.56,135.02,31703.0,122.4863,122.8776,122.459,122.8776,31703.0
2018-12-21 14:20:00,135.01,135.22,134.92,135.03,35993.0,122.8685,123.0596,122.7866,122.8867,35993.0
2018-12-21 14:25:00,134.94,134.98,134.65,134.78,38463.0,122.8048,122.8412,122.5409,122.6592,38463.0
2018-12-21 14:30:00,134.7,134.89,134.66,134.68,45666.0,122.5864,122.7593,122.55,122.5682,45666.0
2018-12-21 14:35:00,134.72,134.86,134.71,134.72,55660.0,122.6046,122.732,122.5955,122.6046,55660.0
2018-12-21 14:40:00,134.74,134.81,134.34,134.42,57928.0,122.6228,122.6865,122.2588,122.3316,57928.0
2018-12-21 14:45:00,134.48,134.59,134.38,134.56,104470.0,122.3862,122.4863,122.2952,122.459,104470.0
2018-12-21 14:50:00,134.66,135.04,134.57,134.58,14733.0,122.55,122.8958,122.4681,122.4772,14733.0
2018-12-21 14:55:00,134.63,134.72,134.41,134.61,47604.0,122.5227,122.6046,122.3225,122.5045,47604.0
2018-12-21 15:00:00,134.66,134.85,134.64,134.79,106415.0,122.55,122.7229,122.5318,122.6683,106415.0
2018-12-21 15:05:00,134.76,134.8,134.53,134.65,25544.0,122.641,122.6774,122.4317,122.5409,25544.0
2018-12-21 15:10:00,134.61,134.62,134.14,134.2,32418.0,122.5045,122.5136,122.0768,122.1314,32418.0
2018-12-21 15:15:00,134.2,134.26,133.81,133.88,139919.0,122.1314,122.186,121.7765,121.8402,139919.0
2018-12-21 15:20:00,133.83,134.08,133.78,133.83,63109.0,121.7947,122.0222,121.7491,121.7947,63109.0
2018-12-21 15:25:00,133.85,133.85,133.43,133.43,36428.0,121.8129,121.8129,121.4306,121.4306,36428.0
2018-12-21 15:30:00,133.44,133.77,133.44,133.59,249278.0,121.4397,121.74,121.4397,121.5762,249278.0
2018-12-21 15:35:00,133.48,133.52,133.02,133.02,22011.0,121.4761,121.5125,121.0575,121.0575,22011.0
2018-12-21 15:40:00,133.05,133.55,133.0,133.47,39098.0,121.0848,121.5398,121.0393,121.467,39098.0
2018-12-21 15:45:00,133.44,133.87,133.44,133.63,271250.0,121.4397,121.8311,121.4397,121.6126,271250.0
2018-12-21 15:50:00,133.62,133.73,133.29,133.6,246993.0,121.6035,121.7036,121.3032,121.5853,246993.0
2018-12-21 15:55:00,133.59,133.69,133.4,133.41,424026.0,121.5762,121.6672,121.4033,121.4124,424026.0
2018-12-24 09:30:00,132.49,132.87,132.49,132.84,25263.0,120.5752,120.921,120.5752,120.8937,25263.0
2018-12-24 09:35:00,132.89,132.9,132.14,132.47,36525.0,120.9392,120.9483,120.2566,120.557,36525.0
2018-12-24 09:40:00,132.5,132.57,132.05,132.05,16162.0,120.5843,120.648,120.1747,120.1747,16162.0
2018-12-24 09:45:00,132.02,132.02,131.38,131.48,10584.0,120.1474,120.1474,119.565,119.656,10584.0
2018-12-24 09:50:00,131.57,131.75,131.16,131.18,32814.0,119.7379,119.9017,119.3648,119.383,32814.0
2018-12-24 09:55:00,131.31,131.41,131.08,131.37,40870.0,119.5013,119.5923,119.292,119.5559,40870.0
2018-12-24 10:00:00,131.35,131.62,131.27,131.31,50696.0,119.5377,119.7834,119.4649,119.5013,50696.0
2018-12-24 10:05:00,131.33,131.36,130.68,130.88,35494.0,119.5195,119.5468,118.9279,119.1099,35494.0
2018-12-24 10:10:00,130.94,131.57,130.94,131.56,11164.0,119.1645,119.7379,119.1645,119.7288,11164.0
2018-12-24 10:15:00,131.63,131.73,131.25,131.43,22083.0,119.7925,119.8835,119.4467,119.6105,22083.0
2018-12-24 10:20:00,131.39,131.64,131.18,131.57,22972.0,119.5741,119.8016,119.383,119.7379,22972.0
2018-12-24 10:25:00,131.62,131.84,131.48,131.69,89047.0,119.7834,119.9836,119.656,119.8471,89047.0
2018-12-24 10:30:00,131.7,132.05,131.7,131.92,47936.0,119.8562,120.1747,119.8562,120.0564,47936.0
2018-12-24 10:35:00,131.9,132.43,131.85,132.35,43756.0,120.0382,120.5206,119.9927,120.4477,43756.0
2018-12-24 10:40:00,132.45,133.09,132.44,132.81,169921.0,120.5388,121.1212,120.5297,120.8664,169921.0
2018-12-24 10:45:00,132.83,132.84,132.4,132.65,86048.0,120.8846,120.8937,120.4933,120.7208,86048.0
2018-12-24 10:50:00,132.61,132.63,132.25,132.27,45706.0,120.6844,120.7026,120.3567,120.3749,45706.0
2018-12-24 10:55:00,132.25,132.3,131.98,132.19,72959.0,120.3567,120.4022,120.111,120.3021,72959.0
2018-12-24 11:00:00,132.2,132.5,131.63,131.7,36845.0,120.3112,120.5843,119.7925,119.8562,36845.0
2018-12-24 11:05:00,131.65,131.96,131.58,131.84,41325.0,119.8107,120.0928,119.747,119.9836,41325.0
2018-12-24 11:10:00,131.81,131.98,131.59,131.98,46788.0,119.9563,120.111,119.7561,120.111,46788.0
2018-12-24 11:15:00,131.95,131.95,131.45,131.64,130644.0,120.0837,120.0837,119.6287,119.8016,130644.0
2018-12-24 11:20:00,131.63,131.77,131.36,131.39,44056.0,119.7925,119.9199,119.5468,119.5741,44056.0
2018-12-24 11:25:00,131.37,131.48,131.21,131.34,52809.0,119.5559,119.656,119.4103,119.5286,52809.0
2018-12-24 11:30:00,131.3,131.71,131.3,131.61,26468.0,119.4922,119.8653,119.4922,119.7743,26468.0
2018-12-24 11:35:00,131.53,131.54,131.25,131.51,44627.0,119.7015,119.7106,119.4467,119.6833,44627.0
2018-12-24 11:40:00,131.52,131.75,131.32,131.45,28104.0,119.6924,119.9017,119.5104,119.6287,28104.0
2018-12-24 11:45:00,131.38,131.41,130.88,130.97,30258.0,119.565,119.5923,119.1099,119.1919,30258.0
2018-12-24 11:50:00,130.92,131.15,130.83,131.15,9060.0,119.1463,119.3557,119.0644,119.3557,9060.0
2018-12-24 11:55:00,131.18,131.35,130.93,130.99,94774.0,119.383,119.5377,119.1554,119.2101,94774.0
2018-12-24 12:00:00,131.06,131.39,130.97,131.31,42957.0,119.2738,119.5741,119.1919,119.5013,42957.0
2018-12-24 12:05:00,131.17,131.26,130.92,130.92,69587.0,119.3739,119.4558,119.1463,119.1463,69587.0
2018-12-24 12:10:00,130.93,131.03,130.68,131.01,72129.0,119.1554,119.2465,118.9279,119.2283,72129.0
2018-12-24 12:15:00,130.94,131.11,130.8,130.91,24570.0,119.1645,119.3193,119.0371,119.1372,24570.0
2018-12-24 12:20:00,130.82,130.86,130.53,130.81,47498.0,119.0553,119.0917,118.7914,119.0462,47498.0
2018-12-24 12:25:00,130.85,131.32,130.77,130.92,32386.0,119.0826,119.5104,119.0098,119.1463,32386.0
2018-12-24 12:30:00,130.88,131.2,130.67,130.87,35540.0,119.1099,119.4012,118.9188,119.1008,35540.0
2018-12-24 12:35:00,130.89,131.03,130.7,130.83,22920.0,119.119,119.2465,118.9461,119.0644,22920.0
2018-12-24 12:40:00,130.75,130.85,130.58,130.69,18995.0,118.9916,119.0826,118.8369,118.937,18995.0
2018-12-24 12:45:00,130.59,130.68,130.47,130.66,22226.0,118.846,118.9279,118.7368,118.9097,22226.0
2018-12-24 12:50:00,130.63,130.66,130.41,130.55,106966.0,118.8824,118.9097,118.6822,118.8096,106966.0
2018-12-24 12:55:00,130.53,130.54,129.89,129.96,167907.0,118.7914,118.8005,118.209,118.2727,167907.0
2018-12-26 09:30:00,130.69,131.5,130.69,131.48,68025.0,118.937,119.6742,118.937,119.656,68025.0
2018-12-26 09:35:00,131.51,131.81,131.3,131.7,33384.0,119.6833,119.9563,119.4922,119.8562,33384.0
2018-12-26 09:40:00,131.69,131.7,131.26,131.29,31956.0,119.8471,119.8562,119.4558,119.4831,31956.0
2018-12-26 09:45:00,131.23,131.46,131.08,131.33,30008.0,119.4285,119.6378,119.292,119.5195,30008.0
2018-12-26 09:50:00,131.3,131.37,131.07,131.12,13544.0,119.4922,119.5559,119.2829,119.3284,13544.0
2018-12-26 09:55:00,131.12,131.13,130.61,130.61,23876.0,119.3284,119.3375,118.8642,118.8642,23876.0
2018-12-26 10:00:00,130.57,130.77,130.38,130.4,21584.0,118.8278,119.0098,118.6549,118.6731,21584.0
2018-12-26 10:05:00,130.37,130.57,130.09,130.56,17323.0,118.6458,118.8278,118.391,118.8187,17323.0
2018-12-26 10:10:00,130.59,130.6,130.02,130.02,165691.0,118.846,118.8551,118.3273,118.3273,165691.0
2018-12-26 10:15:00,130.0,130.21,129.81,129.93,22198.0,118.3091,118.5002,118.1362,118.2454,22198.0
2018-12-26 10:20:00,129.91,130.63,129.9,130.52,28392.0,118.2272,118.8824,118.2181,118.7823,28392.0
2018-12-26 10:25:00,130.56,130.73,130.35,130.35,14951.0,118.8187,118.9734,118.6276,118.6276,14951.0
2018-12-26 10:30:00,130.41,130.58,130.28,130.3,15144.0,118.6822,118.8369,118.5639,118.5821,15144.0
2018-12-26 10:35:00,130.27,130.34,130.07,130.18,11191.0,118.5548,118.6185,118.3728,118.4729,11191.0
2018-12-26 10:40:00,130.14,130.24,130.0,130.09,21367.0,118.4365,118.5275,118.3091,118.391,21367.0
2018-12-26 10:45:00,130.06,130.33,130.06,130.27,16314.0,118.3637,118.6094,118.3637,118.5548,16314.0
2018-12-26 10:50:00,130.35,130.46,129.68,129.71,28142.0,118.6276,118.7277,118.0179,118.0452,28142.0
2018-12-26 10:55:00,129.7,129.95,129.7,129.76,12090.0,118.0361,118.2636,118.0361,118.0907,12090.0
2018-12-26 11:00:00,129.87,130.39,129.77,130.3,12301.0,118.1908,118.664,118.0998,118.5821,12301.0
2018-12-26 11:05:00,130.36,130.47,130.13,130.35,44089.0,118.6367,118.7368,118.4274,118.6276,44089.0
2018-12-26 11:10:00,130.39,130.5,130.35,130.39,35965.0,118.664,118.7641,118.6276,118.664,35965.0
2018-12-26 11:15:00,130.42,130.94,130.42,130.88,18916.0,118.6913,119.1645,118.6913,119.1099,18916.0
2018-12-26 11:20:00,130.84,130.95,130.73,130.79,51783.0,119.0735,119.1737,118.9734,119.028,51783.0
2018-12-26 11:25:00,130.81,131.16,130.78,131.12,85275.0,119.0462,119.3648,119.0189,119.3284,85275.0
2018-12-26 11:30:00,131.1,131.18,130.95,130.95,72582.0,119.3102,119.383,119.1737,119.1737,72582.0
2018-12-26 11:35:00,131.0,131.39,130.91,131.35,44551.0,119.2192,119.5741,119.1372,119.5377,44551.0
2018-12-26 11:40:00,131.41,131.65,131.33,131.57,71774.0,119.5923,119.8107,119.5195,119.7379,71774.0
2018-12-26 11:45:00,131.57,131.7,131.43,131.68,74010.0,119.7379,119.8562,119.6105,119.838,74010.0
2018-12-26 11:50:00,131.65,131.68,131.41,131.57,92182.0,119.8107,119.838,119.5923,119.7379,92182.0
2018-12-26 11:55:00,131.56,132.15,131.55,132.15,379274.0,119.7288,120.2657,119.7197,120.2657,379274.0
2018-12-26 12:00:00,132.15,132.33,132.08,132.19,298528.0,120.2657,120.4295,120.202,120.3021,298528.0
2018-12-26 12:05:00,132.3,132.62,132.26,132.58,246537.0,120.4022,120.6935,120.3658,120.6571,246537.0
2018-12-26 12:10:00,132.57,133.13,132.49,133.05,177071.0,120.648,121.1576,120.5752,121.0848,177071.0
2018-12-26 12:15:00,133.01,133.02,132.49,132.6,149104.0,121.0484,121.0575,120.5752,120.6753,149104.0
2018-12-26 12:20:00,132.66,132.82,132.44,132.68,25393.0,120.7299,120.8755,120.5297,120.7481,25393.0
2018-12-26 12:25:00,132.63,132.86,132.48,132.51,29684.0,120.7026,120.9119,120.5661,120.5934,29684.0
2018-12-26 12:30:00,132.47,132.71,132.47,132.66,19061.0,120.557,120.7754,120.557,120.7299,19061.0
2018-12-26 12:35:00,132.69,132.98,132.57,132.87,61486.0,120.7572,121.0211,120.648,120.921,61486.0
2018-12-26 12:40:00,132.85,133.03,132.76,132.99,58097.0,120.9028,121.0666,120.8209,121.0302,58097.0
2018-12-26 12:45:00,133.05,133.26,132.91,132.98,75848.0,121.0848,121.2759,120.9574,121.0211,75848.0
2018-12-26 12:50:00,132.98,133.28,132.98,133.2,97003.0,121.0211,121.2941,121.0211,121.2213,97003.0
2018-12-26 12:55:00,133.17,133.39,133.17,133.25,34077.0,121.194,121.3942,121.194,121.2668,34077.0
2018-12-26 13:00:00,133.27,133.35,132.94,132.97,102112.0,121.285,121.3578,120.9847,121.012,102112.0
2018-12-26 13:05:00,132.89,132.92,132.72,132.79,17503.0,120.9392,120.9665,120.7845,120.8482,17503.0
2018-12-26 13:10:00,132.91,132.95,132.47,132.54,57058.0,120.9574,120.9938,120.557,120.6207,57058.0
2018-12-26 13:15:00,132.53,132.55,132.3,132.33,78570.0,120.6116,120.6298,120.4022,120.4295,78570.0
2018-12-26 13:20:00,132.32,132.7,132.29,132.51,34365.0,120.4204,120.7663,120.3931,120.5934,34365.0
2018-12-26 13:25:00,132.54,132.78,132.42,132.6,29266.0,120.6207,120.8391,120.5115,120.6753,29266.0
2018-12-26 13:30:00,132.64,132.87,132.63,132.76,300827.0,120.7117,120.921,120.7026,120.8209,300827.0
2018-12-26 13:35:00,132.75,132.97,132.64,132.97,36890.0,120.8118,121.012,120.7117,121.012,36890.0
2018-12-26 13:40:00,132.98,133.1,132.9,132.98,131771.0,121.0211,121.1303,120.9483,121.0211,131771.0
2018-12-26 13:45:00,133.0,133.32,132.98,133.21,290966.0,121.0393,121.3305,121.0211,121.2304,290966.0
2018-12-26 13:50:00,133.27,133.7,133.25,133.68,85267.0,121.285,121.6763,121.2668,121.6581,85267.0
2018-12-26 13:55:00,133.69,133.78,133.63,133.73,111145.0,121.6672,121.7491,121.6126,121.7036,111145.0
2018-12-26 14:00:00,133.78,133.78,133.53,133.63,26287.0,121.7491,121.7491,121.5216,121.6126,26287.0
2018-12-26 14:05:00,133.6,133.6,133.38,133.52,56137.0,121.5853,121.5853,121.3851,121.5125,56137.0
2018-12-26 14:10:00,133.54,133.76,133.47,133.55,79564.0,121.5307,121.7309,121.467,121.5398,79564.0
2018-12-26 14:15:00,133.56,133.69,133.12,133.21,78597.0,121.5489,121.6672,121.1485,121.2304,78597.0
2018-12-26 14:20:00,133.24,133.28,133.13,133.24,25447.0,121.2577,121.2941,121.1576,121.2577,25447.0
2018-12-26 14:25:00,133.29,133.29,133.01,133.19,42132.0,121.3032,121.3032,121.0484,121.2122,42132.0
2018-12-26 14:30:00,133.2,133.63,133.19,133.59,66581.0,121.2213,121.6126,121.2122,121.5762,66581.0
2018-12-26 14:35:00,133.57,133.63,133.43,133.54,24249.0,121.558,121.6126,121.4306,121.5307,24249.0
2018-12-26 14:40:00,133.55,133.64,133.26,133.5,38165.0,121.5398,121.6217,121.2759,121.4943,38165.0
2018-12-26 14:45:00,133.53,133.55,133.3,133.3,82181.0,121.5216,121.5398,121.3123,121.3123,82181.0
2018-12-26 14:50:00,133.34,133.61,133.34,133.54,44276.0,121.3487,121.5944,121.3487,121.5307,44276.0
2018-12-26 14:55:00,133.5,133.89,133.37,133.87,40150.0,121.4943,121.8493,121.376,121.8311,40150.0
2018-12-26 15:00:00,133.84,133.95,133.68,133.82,44502.0,121.8038,121.9039,121.6581,121.7856,44502.0
2018-12-26 15:05:00,133.81,134.14,133.81,134.01,71812.0,121.7765,122.0768,121.7765,121.9585,71812.0
2018-12-26 15:10:00,134.0,134.16,133.97,134.15,83101.0,121.9494,122.095,121.9221,122.0859,83101.0
2018-12-26 15:15:00,134.14,134.25,134.0,134.02,89444.0,122.0768,122.1769,121.9494,121.9676,89444.0
2018-12-26 15:20:00,134.02,134.39,134.02,134.38,114622.0,121.9676,122.3043,121.9676,122.2952,114622.0
2018-12-26 15:25:00,134.41,134.56,134.34,134.52,206685.0,122.3225,122.459,122.2588,122.4226,206685.0
2018-12-26 15:30:00,134.52,134.83,134.46,134.72,84425.0,122.4226,122.7047,122.368,122.6046,84425.0
2018-12-26 15:35:00,134.73,135.15,134.67,135.13,70310.0,122.6137,122.9959,122.5591,122.9777,70310.0
2018-12-26 15:40:00,135.15,135.58,135.03,135.54,49774.0,122.9959,123.3873,122.8867,123.3509,49774.0
2018-12-26 15:45:00,135.71,135.83,135.3,135.4,53739.0,123.5056,123.6148,123.1325,123.2235,53739.0
2018-12-26 15:50:00,135.4,135.96,135.38,135.95,59161.0,123.2235,123.7331,123.2053,123.724,59161.0
2018-12-26 15:55:00,136.01,136.33,135.97,136.29,104626.0,123.7786,124.0698,123.7422,124.0334,104626.0
2018-12-27 09:30:00,134.44,134.75,134.32,134.68,63374.0,122.3498,122.6319,122.2406,122.5682,63374.0
2018-12-27 09:35:00,134.55,135.11,134.55,134.79,69388.0,122.4499,122.9595,122.4499,122.6683,69388.0
2018-12-27 09:40:00,134.8,134.96,134.46,134.48,15894.0,122.6774,122.823,122.368,122.3862,15894.0
2018-12-27 09:45:00,134.47,134.52,133.84,133.88,7330.0,122.3771,122.4226,121.8038,121.8402,7330.0
2018-12-27 09:50:00,133.83,134.02,133.74,133.87,14376.0,121.7947,121.9676,121.7127,121.8311,14376.0
2018-12-27 09:55:00,133.77,134.24,133.77,134.16,20848.0,121.74,122.1678,121.74,122.095,20848.0
2018-12-27 10:00:00,134.06,134.67,134.02,134.44,23350.0,122.004,122.5591,121.9676,122.3498,23350.0
2018-12-27 10:05:00,134.55,134.55,133.78,133.79,28409.0,122.4499,122.4499,121.7491,121.7582,28409.0
2018-12-27 10:10:00,133.88,133.93,133.61,133.83,35616.0,121.8402,121.8857,121.5944,121.7947,35616.0
2018-12-27 10:15:00,133.94,134.18,133.55,133.55,52976.0,121.8948,122.1132,121.5398,121.5398,52976.0
2018-12-27 10:20:00,133.63,133.81,133.54,133.59,29346.0,121.6126,121.7765,121.5307,121.5762,29346.0
2018-12-27 10:25:00,133.55,133.79,133.55,133.66,23559.0,121.5398,121.7582,121.5398,121.6399,23559.0
2018-12-27 10:30:00,133.47,134.09,133.46,134.01,21464.0,121.467,122.0313,121.4579,121.9585,21464.0
2018-12-27 10:35:00,134.06,134.17,133.88,133.96,12582.0,122.004,122.1041,121.8402,121.913,12582.0
2018-12-27 10:40:00,133.91,134.54,133.87,134.53,47464.0,121.8675,122.4408,121.8311,122.4317,47464.0
2018-12-27 10:45:00,134.4,134.61,134.25,134.44,83070.0,122.3134,122.5045,122.1769,122.3498,83070.0
2018-12-27 10:50:00,134.44,134.47,133.98,133.99,27079.0,122.3498,122.3771,121.9312,121.9403,27079.0
2018-12-27 10:55:00,133.95,134.17,133.89,133.97,28334.0,121.9039,122.1041,121.8493,121.9221,28334.0
2018-12-27 11:00:00,133.92,134.01,133.65,133.81,10917.0,121.8766,121.9585,121.6308,121.7765,10917.0
2018-12-27 11:05:00,133.82,133.89,133.63,133.83,27532.0,121.7856,121.8493,121.6126,121.7947,27532.0
2018-12-27 11:10:00,133.78,134.04,133.73,133.89,83596.0,121.7491,121.9858,121.7036,121.8493,83596.0
2018-12-27 11:15:00,133.92,134.3,133.88,134.3,12241.0,121.8766,122.2224,121.8402,122.2224,12241.0
2018-12-27 11:20:00,134.31,134.38,134.18,134.34,66068.0,122.2315,122.2952,122.1132,122.2588,66068.0
2018-12-27 11:25:00,134.35,134.8,134.27,134.71,47694.0,122.2679,122.6774,122.1951,122.5955,47694.0
2018-12-27 11:30:00,134.7,135.05,134.69,134.8,58870.0,122.5864,122.9049,122.5773,122.6774,58870.0
2018-12-27 11:35:00,134.8,134.85,134.54,134.69,91908.0,122.6774,122.7229,122.4408,122.5773,91908.0
2018-12-27 11:40:00,134.66,134.66,134.17,134.21,75381.0,122.55,122.55,122.1041,122.1405,75381.0
2018-12-27 11:45:00,134.18,134.25,134.07,134.15,10681.0,122.1132,122.1769,122.0131,122.0859,10681.0
2018-12-27 11:50:00,134.12,134.44,134.12,134.26,47549.0,122.0586,122.3498,122.0586,122.186,47549.0
2018-12-27 11:55:00,134.24,134.6,134.17,134.48,14220.0,122.1678,122.4954,122.1041,122.3862,14220.0
2018-12-27 12:00:00,134.5,134.5,134.12,134.12,17754.0,122.4044,122.4044,122.0586,122.0586,17754.0
2018-12-27 12:05:00,134.09,134.22,134.03,134.16,34108.0,122.0313,122.1496,121.9767,122.095,34108.0
2018-12-27 12:10:00,134.11,134.15,134.05,134.1,16640.0,122.0495,122.0859,121.9949,122.0404,16640.0
2018-12-27 12:15:00,134.16,134.47,134.12,134.39,30289.0,122.095,122.3771,122.0586,122.3043,30289.0
2018-12-27 12:20:00,134.38,134.39,134.23,134.37,24666.0,122.2952,122.3043,122.1587,122.2861,24666.0
2018-12-27 12:25:00,134.36,134.43,133.56,133.75,70502.0,122.277,122.3407,121.5489,121.7218,70502.0
2018-12-27 12:30:00,133.69,133.81,133.55,133.77,36453.0,121.6672,121.7765,121.5398,121.74,36453.0
2018-12-27 12:35:00,133.8,133.91,133.66,133.86,47542.0,121.7673,121.8675,121.6399,121.822,47542.0
2018-12-27 12:40:00,133.85,133.85,133.53,133.61,14666.0,121.8129,121.8129,121.5216,121.5944,14666.0
2018-12-27 12:45:00,133.72,133.95,133.61,133.78,187959.0,121.6945,121.9039,121.5944,121.7491,187959.0
2018-12-27 12:50:00,133.8,134.09,133.71,134.07,65371.0,121.7673,122.0313,121.6854,122.0131,65371.0
2018-12-27 12:55:00,134.06,134.06,133.81,134.05,82908.0,122.004,122.004,121.7765,121.9949,82908.0
2018-12-27 13:00:00,134.0,134.1,133.8,133.93,63105.0,121.9494,122.0404,121.7673,121.8857,63105.0
2018-12-27 13:05:00,134.0,134.18,133.92,134.14,126083.0,121.9494,122.1132,121.8766,122.0768,126083.0
2018-12-27 13:10:00,134.17,134.21,133.9,134.0,44944.0,122.1041,122.1405,121.8584,121.9494,44944.0
2018-12-27 13:15:00,134.03,134.08,133.83,133.86,195608.0,121.9767,122.0222,121.7947,121.822,195608.0
2018-12-27 13:20:00,133.84,133.84,133.69,133.79,27521.0,121.8038,121.8038,121.6672,121.7582,27521.0
2018-12-27 13:25:00,133.78,133.96,133.62,133.62,56342.0,121.7491,121.913,121.6035,121.6035,56342.0
2018-12-27 13:30:00,133.63,133.81,133.6,133.81,19065.0,121.6126,121.7765,121.5853,121.7765,19065.0
2018-12-27 13:35:00,133.77,133.79,133.62,133.63,30061.0,121.74,121.7582,121.6035,121.6126,30061.0
2018-12-27 13:40:00,133.6,133.66,133.56,133.58,20324.0,121.5853,121.6399,121.5489,121.5671,20324.0
2018-12-27 13:45:00,133.57,133.6,133.0,133.03,96071.0,121.558,121.5853,121.0393,121.0666,96071.0
2018-12-27 13:50:00,133.09,133.14,132.82,132.87,82561.0,121.1212,121.1667,120.8755,120.921,82561.0
2018-12-27 13:55:00,132.88,133.16,132.85,133.08,36026.0,120.9301,121.1849,120.9028,121.1121,36026.0
2018-12-27 14:00:00,133.06,133.14,132.81,133.1,50309.0,121.0939,121.1667,120.8664,121.1303,50309.0
2018-12-27 14:05:00,133.12,133.23,132.87,132.87,56116.0,121.1485,121.2486,120.921,120.921,56116.0
2018-12-27 14:10:00,132.78,132.91,132.72,132.81,43577.0,120.8391,120.9574,120.7845,120.8664,43577.0
2018-12-27 14:15:00,132.77,132.77,132.5,132.63,50022.0,120.83,120.83,120.5843,120.7026,50022.0
2018-12-27 14:20:00,132.59,132.86,132.58,132.75,29054.0,120.6662,120.9119,120.6571,120.8118,29054.0
2018-12-27 14:25:00,132.75,132.97,132.66,132.93,77504.0,120.8118,121.012,120.7299,120.9756,77504.0
2018-12-27 14:30:00,132.95,132.97,132.74,132.85,71045.0,120.9938,121.012,120.8027,120.9028,71045.0
2018-12-27 14:35:00,132.83,133.11,132.8,133.08,85973.0,120.8846,121.1394,120.8573,121.1121,85973.0
2018-12-27 14:40:00,133.08,133.87,133.06,133.87,83149.0,121.1121,121.8311,121.0939,121.8311,83149.0
2018-12-27 14:45:00,133.88,133.92,133.41,133.6,52931.0,121.8402,121.8766,121.4124,121.5853,52931.0
2018-12-27 14:50:00,133.57,134.23,133.49,134.02,75858.0,121.558,122.1587,121.4852,121.9676,75858.0
2018-12-27 14:55:00,133.96,134.15,133.9,134.14,59771.0,121.913,122.0859,121.8584,122.0768,59771.0
2018-12-27 15:00:00,134.21,134.23,133.67,133.93,55245.0,122.1405,122.1587,121.649,121.8857,55245.0
2018-12-27 15:05:00,133.91,134.16,133.72,134.05,194252.0,121.8675,122.095,121.6945,121.9949,194252.0
2018-12-27 15:10:00,134.04,134.67,133.87,134.65,80859.0,121.9858,122.5591,121.8311,122.5409,80859.0
2018-12-27 15:15:00,134.73,134.74,134.44,134.53,84191.0,122.6137,122.6228,122.3498,122.4317,84191.0
2018-12-27 15:20:00,134.6,135.29,134.6,135.29,91930.0,122.4954,123.1234,122.4954,123.1234,91930.0
2018-12-27 15:25:00,135.26,135.76,135.1,135.69,71582.0,123.0961,123.5511,122.9504,123.4874,71582.0
2018-12-27 15:30:00,135.76,135.94,135.29,135.79,70327.0,123.5511,123.7149,123.1234,123.5784,70327.0
2018-12-27 15:35:00,135.82,136.42,135.82,136.3,71199.0,123.6057,124.1517,123.6057,124.0425,71199.0
2018-12-27 15:40:00,136.32,137.26,136.31,137.04,177744.0,124.0607,124.9162,124.0516,124.716,177744.0
2018-12-27 15:45:00,137.05,137.08,136.54,136.83,95066.0,124.7251,124.7524,124.2609,124.5249,95066.0
2018-12-27 15:50:00,136.78,136.81,136.18,136.29,133685.0,124.4794,124.5067,123.9333,124.0334,133685.0
2018-12-27 15:55:00,136.32,137.52,136.29,137.52,116115.0,124.0607,125.1528,124.0334,125.1528,116115.0
2018-12-28 09:30:00,138.32,138.47,137.93,137.95,48365.0,125.8809,126.0174,125.5259,125.5441,48365.0
2018-12-28 09:35:00,137.85,137.87,137.62,137.81,15051.0,125.4531,125.4713,125.2438,125.4167,15051.0
2018-12-28 09:40:00,137.8,138.38,137.75,138.3,15066.0,125.4076,125.9355,125.3621,125.8627,15066.0
2018-12-28 09:45:00,138.4,138.63,138.21,138.22,44380.0,125.9537,126.163,125.7808,125.7899,44380.0
2018-12-28 09:50:00,138.07,138.35,137.89,138.18,215064.0,125.6533,125.9082,125.4895,125.7535,215064.0
2018-12-28 09:55:00,138.3,138.35,137.95,138.24,36124.0,125.8627,125.9082,125.5441,125.8081,36124.0
2018-12-28 10:00:00,138.3,138.38,137.77,137.77,135208.0,125.8627,125.9355,125.3803,125.3803,135208.0
2018-12-28 10:05:00,137.98,138.01,137.79,137.8,27245.0,125.5714,125.5987,125.3985,125.4076,27245.0
2018-12-28 10:10:00,137.76,137.91,137.55,137.68,20727.0,125.3712,125.5077,125.1801,125.2984,20727.0
2018-12-28 10:15:00,137.75,137.9,137.67,137.75,30218.0,125.3621,125.4986,125.2893,125.3621,30218.0
2018-12-28 10:20:00,137.73,137.95,137.41,137.5,103810.0,125.3439,125.5441,125.0527,125.1346,103810.0
2018-12-28 10:25:00,137.42,137.59,137.14,137.19,35280.0,125.0618,125.2165,124.807,124.8525,35280.0
2018-12-28 10:30:00,137.21,137.37,137.06,137.13,23888.0,124.8707,125.0163,124.7342,124.7979,23888.0
2018-12-28 10:35:00,137.09,137.09,136.62,136.92,23749.0,124.7615,124.7615,124.3337,124.6068,23749.0
2018-12-28 10:40:00,136.9,137.18,136.9,136.9,81416.0,124.5886,124.8434,124.5886,124.5886,81416.0
2018-12-28 10:45:00,136.93,137.38,136.92,137.28,26859.0,124.6159,125.0254,124.6068,124.9344,26859.0
2018-12-28 10:50:00,137.3,137.66,137.3,137.37,33819.0,124.9526,125.2802,124.9526,125.0163,33819.0
2018-12-28 10:55:00,137.41,137.44,137.17,137.21,27657.0,125.0527,125.08,124.8343,124.8707,27657.0
2018-12-28 11:00:00,137.21,137.26,137.01,137.01,9746.0,124.8707,124.9162,124.6887,124.6887,9746.0
2018-12-28 11:05:00,137.05,137.33,136.92,137.31,15921.0,124.7251,124.9799,124.6068,124.9617,15921.0
2018-12-28 11:10:00,137.32,137.41,137.21,137.29,14775.0,124.9708,125.0527,124.8707,124.9435,14775.0
2018-12-28 11:15:00,137.28,137.7,137.19,137.3,36808.0,124.9344,125.3166,124.8525,124.9526,36808.0
2018-12-28 11:20:00,137.28,137.34,137.07,137.21,52983.0,124.9344,124.989,124.7433,124.8707,52983.0
2018-12-28 11:25:00,137.21,137.5,137.18,137.46,37022.0,124.8707,125.1346,124.8434,125.0982,37022.0
2018-12-28 11:30:00,137.44,137.63,137.29,137.47,72391.0,125.08,125.2529,124.9435,125.1073,72391.0
2018-12-28 11:35:00,137.53,137.99,137.49,137.93,67312.0,125.1619,125.5805,125.1255,125.5259,67312.0
2018-12-28 11:40:00,137.9,137.94,137.64,137.64,46616.0,125.4986,125.535,125.262,125.262,46616.0
2018-12-28 11:45:00,137.64,137.67,137.39,137.53,9624.0,125.262,125.2893,125.0345,125.1619,9624.0
2018-12-28 11:50:00,137.49,137.82,137.4,137.7,75929.0,125.1255,125.4258,125.0436,125.3166,75929.0
2018-12-28 11:55:00,137.66,137.86,137.57,137.73,24976.0,125.2802,125.4622,125.1983,125.3439,24976.0
2018-12-28 12:00:00,137.79,138.01,137.74,138.01,28398.0,125.3985,125.5987,125.353,125.5987,28398.0
2018-12-28 12:05:00,137.99,138.14,137.9,137.99,44635.0,125.5805,125.7171,125.4986,125.5805,44635.0
2018-12-28 12:10:00,138.0,138.0,137.79,137.85,29059.0,125.5896,125.5896,125.3985,125.4531,29059.0
2018-12-28 12:15:00,137.84,137.88,137.5,137.63,74207.0,125.444,125.4804,125.1346,125.2529,74207.0
2018-12-28 12:20:00,137.62,137.95,137.6,137.9,17084.0,125.2438,125.5441,125.2256,125.4986,17084.0
2018-12-28 12:25:00,137.88,137.88,137.61,137.8,14451.0,125.4804,125.4804,125.2347,125.4076,14451.0
2018-12-28 12:30:00,137.84,137.96,137.75,137.88,22147.0,125.444,125.5532,125.3621,125.4804,22147.0
2018-12-28 12:35:00,137.84,138.0,137.76,137.99,53497.0,125.444,125.5896,125.3712,125.5805,53497.0
2018-12-28 12:40:00,138.03,138.11,137.91,138.01,58304.0,125.6169,125.6898,125.5077,125.5987,58304.0
2018-12-28 12:45:00,137.98,138.07,137.77,137.78,21164.0,125.5714,125.6533,125.3803,125.3894,21164.0
2018-12-28 12:50:00,137.83,138.0,137.66,137.88,24536.0,125.4349,125.5896,125.2802,125.4804,24536.0
2018-12-28 12:55:00,137.9,137.9,137.45,137.51,9228.0,125.4986,125.4986,125.0891,125.1437,9228.0
2018-12-28 13:00:00,137.49,137.67,137.48,137.51,12930.0,125.1255,125.2893,125.1164,125.1437,12930.0
2018-12-28 13:05:00,137.5,137.69,137.41,137.69,24895.0,125.1346,125.3075,125.0527,125.3075,24895.0
2018-12-28 13:10:00,137.72,137.85,137.65,137.79,23983.0,125.3348,125.4531,125.2711,125.3985,23983.0
2018-12-28 13:15:00,137.86,137.88,137.56,137.56,23047.0,125.4622,125.4804,125.1892,125.1892,23047.0
2018-12-28 13:20:00,137.58,137.58,137.24,137.24,24806.0,125.2074,125.2074,124.898,124.898,24806.0
2018-12-28 13:25:00,137.32,137.41,137.25,137.35,22759.0,124.9708,125.0527,124.9071,124.9981,22759.0
2018-12-28 13:30:00,137.32,137.34,137.09,137.24,42195.0,124.9708,124.989,124.7615,124.898,42195.0
2018-12-28 13:35:00,137.25,137.4,137.19,137.35,31250.0,124.9071,125.0436,124.8525,124.9981,31250.0
2018-12-28 13:40:00,137.36,137.46,137.29,137.31,20489.0,125.0072,125.0982,124.9435,124.9617,20489.0
2018-12-28 13:45:00,137.35,137.74,137.35,137.67,16603.0,124.9981,125.353,124.9981,125.2893,16603.0
2018-12-28 13:50:00,137.68,137.93,137.6,137.68,21246.0,125.2984,125.5259,125.2256,125.2984,21246.0
2018-12-28 13:55:00,137.68,137.86,137.68,137.75,28017.0,125.2984,125.4622,125.2984,125.3621,28017.0
2018-12-28 14:00:00,137.77,138.12,137.76,138.03,63417.0,125.3803,125.6989,125.3712,125.6169,63417.0
2018-12-28 14:05:00,138.09,138.36,138.08,138.33,135334.0,125.6715,125.9173,125.6624,125.89,135334.0
2018-12-28 14:10:00,138.33,138.53,138.2,138.52,52788.0,125.89,126.072,125.7717,126.0629,52788.0
2018-12-28 14:15:00,138.53,138.77,138.42,138.42,48664.0,126.072,126.2904,125.9719,125.9719,48664.0
2018-12-28 14:20:00,138.46,138.57,138.26,138.48,22301.0,126.0083,126.1084,125.8263,126.0265,22301.0
2018-12-28 14:25:00,138.43,138.49,138.26,138.3,44448.0,125.981,126.0356,125.8263,125.8627,44448.0
2018-12-28 14:30:00,138.33,138.51,138.24,138.49,48663.0,125.89,126.0538,125.8081,126.0356,48663.0
2018-12-28 14:35:00,138.51,138.81,138.43,138.81,53022.0,126.0538,126.3268,125.981,126.3268,53022.0
2018-12-28 14:40:00,138.8,138.99,138.72,138.88,48497.0,126.3177,126.4906,126.2449,126.3905,48497.0
2018-12-28 14:45:00,138.9,139.01,138.69,138.98,21084.0,126.4087,126.5088,126.2176,126.4815,21084.0
2018-12-28 14:50:00,138.98,139.25,138.91,139.16,70224.0,126.4815,126.7272,126.4178,126.6453,70224.0
2018-12-28 14:55:00,139.13,139.28,139.01,139.15,55005.0,126.618,126.7545,126.5088,126.6362,55005.0
2018-12-28 15:00:00,139.14,139.25,138.83,138.84,106875.0,126.6271,126.7272,126.345,126.3541,106875.0
2018-12-28 15:05:00,138.8,138.8,138.21,138.4,69850.0,126.3177,126.3177,125.7808,125.9537,69850.0
2018-12-28 15:10:00,138.36,138.54,137.98,138.54,31114.0,125.9173,126.0811,125.5714,126.0811,31114.0
2018-12-28 15:15:00,138.51,138.56,137.96,138.02,65281.0,126.0538,126.0993,125.5532,125.6078,65281.0
2018-12-28 15:20:00,137.97,138.01,137.71,137.86,42605.0,125.5623,125.5987,125.3257,125.4622,42605.0
2018-12-28 15:25:00,137.9,137.95,137.14,137.43,53000.0,125.4986,125.5441,124.807,125.0709,53000.0
2018-12-28 15:30:00,137.44,137.49,137.11,137.37,119417.0,125.08,125.1255,124.7797,125.0163,119417.0
2018-12-28 15:35:00,137.36,137.6,137.08,137.09,48279.0,125.0072,125.2256,124.7524,124.7615,48279.0
2018-12-28 15:40:00,137.1,137.32,136.91,136.92,36181.0,124.7706,124.9708,124.5977,124.6068,36181.0
2018-12-28 15:45:00,136.96,137.22,136.92,137.18,45494.0,124.6432,124.8798,124.6068,124.8434,45494.0
2018-12-28 15:50:00,137.22,137.33,136.92,136.94,25913.0,124.8798,124.9799,124.6068,124.625,25913.0
2018-12-28 15:55:00,136.95,137.57,136.94,137.33,152864.0,124.6341,125.1983,124.625,124.9799,152864.0
2018-12-31 09:30:00,138.27,138.58,138.19,138.58,26732.0,125.8354,126.1175,125.7626,126.1175,26732.0
2018-12-31 09:35:00,138.66,138.69,138.46,138.53,30571.0,126.1903,126.2176,126.0083,126.072,30571.0
2018-12-31 09:40:00,138.55,138.55,138.33,138.35,23965.0,126.0902,126.0902,125.89,125.9082,23965.0
2018-12-31 09:45:00,138.41,138.41,138.26,138.27,26773.0,125.9628,125.9628,125.8263,125.8354,26773.0
2018-12-31 09:50:00,138.29,138.29,138.08,138.18,33373.0,125.8536,125.8536,125.6624,125.7535,33373.0
2018-12-31 09:55:00,138.2,138.26,138.07,138.23,30786.0,125.7717,125.8263,125.6533,125.799,30786.0
2018-12-31 10:00:00,138.28,138.52,138.28,138.38,32919.0,125.8445,126.0629,125.8445,125.9355,32919.0
2018-12-31 10:05:00,138.36,138.51,138.21,138.27,42020.0,125.9173,126.0538,125.7808,125.8354,42020.0
2018-12-31 10:10:00,138.2,138.4,138.08,138.08,41923.0,125.7717,125.9537,125.6624,125.6624,41923.0
2018-12-31 10:15:00,138.07,138.11,137.97,138.05,13550.0,125.6533,125.6898,125.5623,125.6351,13550.0
2018-12-31 10:20:00,138.09,138.22,137.97,138.1,40166.0,125.6715,125.7899,125.5623,125.6807,40166.0
2018-12-31 10:25:00,138.13,138.15,137.96,138.07,48508.0,125.708,125.7262,125.5532,125.6533,48508.0
2018-12-31 10:30:00,138.1,138.1,137.8,137.91,32907.0,125.6807,125.6807,125.4076,125.5077,32907.0
2018-12-31 10:35:00,137.89,137.97,137.75,137.79,21871.0,125.4895,125.5623,125.3621,125.3985,21871.0
2018-12-31 10:40:00,137.8,137.94,137.8,137.92,20366.0,125.4076,125.535,125.4076,125.5168,20366.0
2018-12-31 10:45:00,137.91,138.12,137.91,137.91,13908.0,125.5077,125.6989,125.5077,125.5077,13908.0
2018-12-31 10:50:00,137.89,137.89,137.67,137.67,33835.0,125.4895,125.4895,125.2893,125.2893,33835.0
2018-12-31 10:55:00,137.64,137.72,137.54,137.64,68993.0,125.262,125.3348,125.171,125.262,68993.0
2018-12-31 11:00:00,137.66,137.76,137.49,137.74,36323.0,125.2802,125.3712,125.1255,125.353,36323.0
2018-12-31 11:05:00,137.76,137.82,137.64,137.71,22011.0,125.3712,125.4258,125.262,125.3257,22011.0
2018-12-31 11:10:00,137.66,137.67,137.48,137.57,37750.0,125.2802,125.2893,125.1164,125.1983,37750.0
2018-12-31 11:15:00,137.55,137.64,137.45,137.55,43466.0,125.1801,125.262,125.0891,125.1801,43466.0
2018-12-31 11:20:00,137.56,137.59,137.32,137.39,10302.0,125.1892,125.2165,124.9708,125.0345,10302.0
2018-12-31 11:25:00,137.37,137.75,137.34,137.7,53236.0,125.0163,125.3621,124.989,125.3166,53236.0
2018-12-31 11:30:00,137.7,137.7,137.18,137.31,65049.0,125.3166,125.3166,124.8434,124.9617,65049.0
2018-12-31 11:35:00,137.28,137.61,137.2,137.48,43969.0,124.9344,125.2347,124.8616,125.1164,43969.0
2018-12-31 11:40:00,137.48,137.49,137.24,137.33,36561.0,125.1164,125.1255,124.898,124.9799,36561.0
2018-12-31 11:45:00,137.32,137.72,137.27,137.72,44989.0,124.9708,125.3348,124.9253,125.3348,44989.0
2018-12-31 11:50:00,137.7,137.8,137.59,137.72,22130.0,125.3166,125.4076,125.2165,125.3348,22130.0
2018-12-31 11:55:00,137.75,137.9,137.62,137.85,29089.0,125.3621,125.4986,125.2438,125.4531,29089.0
2018-12-31 12:00:00,137.88,137.9,137.79,137.81,28584.0,125.4804,125.4986,125.3985,125.4167,28584.0
2018-12-31 12:05:00,137.81,137.92,137.69,137.9,9551.0,125.4167,125.5168,125.3075,125.4986,9551.0
2018-12-31 12:10:00,137.88,138.0,137.64,137.93,26232.0,125.4804,125.5896,125.262,125.5259,26232.0
2018-12-31 12:15:00,137.93,137.93,137.77,137.77,63477.0,125.5259,125.5259,125.3803,125.3803,63477.0
2018-12-31 12:20:00,137.86,138.03,137.86,137.99,16578.0,125.4622,125.6169,125.4622,125.5805,16578.0
2018-12-31 12:25:00,137.97,138.01,137.88,137.96,12825.0,125.5623,125.5987,125.4804,125.5532,12825.0
2018-12-31 12:30:00,138.04,138.13,137.97,138.02,16705.0,125.626,125.708,125.5623,125.6078,16705.0
2018-12-31 12:35:00,138.07,138.24,138.05,138.2,27820.0,125.6533,125.8081,125.6351,125.7717,27820.0
2018-12-31 12:40:00,138.2,138.26,138.07,138.26,42608.0,125.7717,125.8263,125.6533,125.8263,42608.0
2018-12-31 12:45:00,138.25,138.27,138.17,138.2,18885.0,125.8172,125.8354,125.7444,125.7717,18885.0
2018-12-31 12:50:00,138.18,138.2,138.07,138.13,28791.0,125.7535,125.7717,125.6533,125.708,28791.0
2018-12-31 12:55:00,138.14,138.22,138.07,138.21,60995.0,125.7171,125.7899,125.6533,125.7808,60995.0
2018-12-31 13:00:00,138.27,138.32,138.17,138.22,364046.0,125.8354,125.8809,125.7444,125.7899,364046.0
2018-12-31 13:05:00,138.21,138.34,138.19,138.32,54621.0,125.7808,125.8991,125.7626,125.8809,54621.0
2018-12-31 13:10:00,138.31,138.42,138.23,138.31,63123.0,125.8718,125.9719,125.799,125.8718,63123.0
2018-12-31 13:15:00,138.32,138.48,138.32,138.42,61704.0,125.8809,126.0265,125.8809,125.9719,61704.0
2018-12-31 13:20:00,138.45,138.53,138.43,138.53,19017.0,125.9992,126.072,125.981,126.072,19017.0
2018-12-31 13:25:00,138.53,138.62,138.47,138.62,15784.0,126.072,126.1539,126.0174,126.1539,15784.0
2018-12-31 13:30:00,138.63,138.64,138.46,138.46,25480.0,126.163,126.1721,126.0083,126.0083,25480.0
2018-12-31 13:35:00,138.49,138.53,138.38,138.39,19010.0,126.0356,126.072,125.9355,125.9446,19010.0
2018-12-31 13:40:00,138.38,138.44,138.22,138.23,48130.0,125.9355,125.9901,125.7899,125.799,48130.0
2018-12-31 13:45:00,138.21,138.22,138.09,138.22,91589.0,125.7808,125.7899,125.6715,125.7899,91589.0
2018-12-31 13:50:00,138.22,138.26,138.0,138.08,107678.0,125.7899,125.8263,125.5896,125.6624,107678.0
2018-12-31 13:55:00,138.08,138.12,137.99,138.03,39623.0,125.6624,125.6989,125.5805,125.6169,39623.0
2018-12-31 14:00:00,138.02,138.02,137.77,137.9,69364.0,125.6078,125.6078,125.3803,125.4986,69364.0
2018-12-31 14:05:00,137.89,138.12,137.89,138.09,70070.0,125.4895,125.6989,125.4895,125.6715,70070.0
2018-12-31 14:10:00,138.08,138.09,137.9,137.96,30982.0,125.6624,125.6715,125.4986,125.5532,30982.0
2018-12-31 14:15:00,137.94,138.15,137.79,138.15,63510.0,125.535,125.7262,125.3985,125.7262,63510.0
2018-12-31 14:20:00,138.15,138.15,137.58,137.77,190556.0,125.7262,125.7262,125.2074,125.3803,190556.0
2018-12-31 14:25:00,137.76,137.81,137.57,137.63,47086.0,125.3712,125.4167,125.1983,125.2529,47086.0
2018-12-31 14:30:00,137.59,137.7,137.52,137.56,63994.0,125.2165,125.3166,125.1528,125.1892,63994.0
2018-12-31 14:35:00,137.58,137.71,137.45,137.67,43982.0,125.2074,125.3257,125.0891,125.2893,43982.0
2018-12-31 14:40:00,137.7,137.84,137.63,137.8,46269.0,125.3166,125.444,125.2529,125.4076,46269.0
2018-12-31 14:45:00,137.79,138.04,137.72,137.95,43735.0,125.3985,125.626,125.3348,125.5441,43735.0
2018-12-31 14:50:00,137.96,138.24,137.94,138.11,127926.0,125.5532,125.8081,125.535,125.6898,127926.0
2018-12-31 14:55:00,138.11,138.18,137.84,137.89,58394.0,125.6898,125.7535,125.444,125.4895,58394.0
2018-12-31 15:00:00,137.86,138.21,137.83,137.95,39825.0,125.4622,125.7808,125.4349,125.5441,39825.0
2018-12-31 15:05:00,137.93,138.11,137.83,137.84,46075.0,125.5259,125.6898,125.4349,125.444,46075.0
2018-12-31 15:10:00,137.83,137.97,137.77,137.86,37578.0,125.4349,125.5623,125.3803,125.4622,37578.0
2018-12-31 15:15:00,137.84,137.96,137.73,137.96,112924.0,125.444,125.5532,125.3439,125.5532,112924.0
2018-12-31 15:20:00,137.96,138.06,137.73,137.8,37043.0,125.5532,125.6442,125.3439,125.4076,37043.0
2018-12-31 15:25:00,137.83,138.13,137.81,137.96,66877.0,125.4349,125.708,125.4167,125.5532,66877.0
2018-12-31 15:30:00,138.0,138.31,138.0,138.22,43080.0,125.5896,125.8718,125.5896,125.7899,43080.0
2018-12-31 15:35:00,138.19,138.24,138.06,138.19,35651.0,125.7626,125.8081,125.6442,125.7626,35651.0
2018-12-31 15:40:00,138.2,138.4,138.15,138.32,91839.0,125.7717,125.9537,125.7262,125.8809,91839.0
2018-12-31 15:45:00,138.36,138.47,137.92,137.99,102918.0,125.9173,126.0174,125.5168,125.5805,102918.0
2018-12-31 15:50:00,137.99,138.11,137.81,137.85,406721.0,125.5805,125.6898,125.4167,125.4531,406721.0
2018-12-31 15:55:00,137.84,138.66,137.64,138.66,641243.0,125.444,126.1903,125.262,126.1903,641243.0
2019-01-02 09:30:00,136.56,136.71,136.24,136.57,32347.0,124.2791,124.4157,123.9879,124.2882,32347.0
2019-01-02 09:35:00,136.48,136.72,136.36,136.58,10480.0,124.2063,124.4248,124.0971,124.2973,10480.0
2019-01-02 09:40:00,136.45,136.82,136.4,136.82,4490.0,124.179,124.5158,124.1335,124.5158,4490.0
2019-01-02 09:45:00,136.82,137.09,136.82,136.97,17242.0,124.5158,124.7615,124.5158,124.6523,17242.0
2019-01-02 09:50:00,136.99,137.1,136.74,136.79,10147.0,124.6705,124.7706,124.443,124.4885,10147.0
2019-01-02 09:55:00,136.84,137.03,136.84,136.94,1700.0,124.534,124.7069,124.534,124.625,1700.0
2019-01-02 10:00:00,136.95,136.98,136.72,136.95,27203.0,124.6341,124.6614,124.4248,124.6341,27203.0
2019-01-02 10:05:00,136.99,137.66,136.99,137.62,93317.0,124.6705,125.2802,124.6705,125.2438,93317.0
2019-01-02 10:10:00,137.63,137.78,137.57,137.69,28263.0,125.2529,125.3894,125.1983,125.3075,28263.0
2019-01-02 10:15:00,137.67,137.73,137.5,137.52,15196.0,125.2893,125.3439,125.1346,125.1528,15196.0
2019-01-02 10:20:00,137.56,137.67,137.46,137.59,9082.0,125.1892,125.2893,125.0982,125.2165,9082.0
2019-01-02 10:25:00,137.74,137.84,137.45,137.45,8849.0,125.353,125.444,125.0891,125.0891,8849.0
2019-01-02 10:30:00,137.43,137.47,137.17,137.18,16653.0,125.0709,125.1073,124.8343,124.8434,16653.0
2019-01-02 10:35:00,137.21,137.38,137.21,137.34,30258.0,124.8707,125.0254,124.8707,124.989,30258.0
2019-01-02 10:40:00,137.38,137.82,137.38,137.78,18653.0,125.0254,125.4258,125.0254,125.3894,18653.0
2019-01-02 10:45:00,137.81,137.88,137.65,137.65,17499.0,125.4167,125.4804,125.2711,125.2711,17499.0
2019-01-02 10:50:00,137.59,138.08,137.58,137.98,43061.0,125.2165,125.6624,125.2074,125.5714,43061.0
2019-01-02 10:55:00,137.89,138.1,137.89,138.06,7004.0,125.4895,125.6807,125.4895,125.6442,7004.0
2019-01-02 11:00:00,137.99,138.04,137.84,138.01,11010.0,125.5805,125.626,125.444,125.5987,11010.0
2019-01-02 11:05:00,138.14,138.33,138.14,138.28,9720.0,125.7171,125.89,125.7171,125.8445,9720.0
2019-01-02 11:10:00,138.3,138.52,138.26,138.48,11730.0,125.8627,126.0629,125.8263,126.0265,11730.0
2019-01-02 11:15:00,138.54,138.74,138.38,138.74,17942.0,126.0811,126.2631,125.9355,126.2631,17942.0
2019-01-02 11:20:00,138.76,138.81,138.55,138.67,29602.0,126.2813,126.3268,126.0902,126.1994,29602.0
2019-01-02 11:25:00,138.58,138.67,138.28,138.31,6988.0,126.1175,126.1994,125.8445,125.8718,6988.0
2019-01-02 11:30:00,138.32,138.36,138.17,138.36,4730.0,125.8809,125.9173,125.7444,125.9173,4730.0
2019-01-02 11:35:00,138.43,138.43,138.08,138.13,28598.0,125.981,125.981,125.6624,125.708,28598.0
2019-01-02 11:40:00,138.14,138.58,138.14,138.55,11455.0,125.7171,126.1175,125.7171,126.0902,11455.0
2019-01-02 11:45:00,138.57,138.57,138.41,138.45,7026.0,126.1084,126.1084,125.9628,125.9992,7026.0
2019-01-02 11:50:00,138.51,138.53,138.12,138.14,24051.0,126.0538,126.072,125.6989,125.7171,24051.0
2019-01-02 11:55:00,138.11,138.3,137.96,137.99,7293.0,125.6898,125.8627,125.5532,125.5805,7293.0
2019-01-02 12:00:00,137.91,138.06,137.86,137.92,8403.0,125.5077,125.6442,125.4622,125.5168,8403.0
2019-01-02 12:05:00,137.93,138.13,137.85,137.99,46766.0,125.5259,125.708,125.4531,125.5805,46766.0
2019-01-02 12:10:00,137.98,138.04,137.91,138.04,5715.0,125.5714,125.626,125.5077,125.626,5715.0
2019-01-02 12:15:00,138.0,138.03,137.92,137.98,6549.0,125.5896,125.6169,125.5168,125.5714,6549.0
2019-01-02 12:20:00,137.92,137.97,137.81,137.82,27348.0,125.5168,125.5623,125.4167,125.4258,27348.0
2019-01-02 12:25:00,137.87,137.97,137.87,137.97,4729.0,125.4713,125.5623,125.4713,125.5623,4729.0
2019-01-02 12:30:00,137.97,138.03,137.93,138.0,5198.0,125.5623,125.6169,125.5259,125.5896,5198.0
2019-01-02 12:35:00,138.01,138.46,137.98,138.43,19812.0,125.5987,126.0083,125.5714,125.981,19812.0
2019-01-02 12:40:00,138.4,138.44,138.33,138.41,7599.0,125.9537,125.9901,125.89,125.9628,7599.0
2019-01-02 12:45:00,138.42,138.58,138.4,138.41,8562.0,125.9719,126.1175,125.9537,125.9628,8562.0
2019-01-02 12:50:00,138.43,138.5,138.42,138.46,4021.0,125.981,126.0447,125.9719,126.0083,4021.0
2019-01-02 12:55:00,138.44,138.67,138.39,138.62,7643.0,125.9901,126.1994,125.9446,126.1539,7643.0
2019-01-02 13:00:00,138.6,138.75,138.6,138.73,7901.0,126.1357,126.2722,126.1357,126.254,7901.0
2019-01-02 13:05:00,138.76,139.02,138.76,138.97,20104.0,126.2813,126.5179,126.2813,126.4724,20104.0
2019-01-02 13:10:00,138.97,138.97,138.78,138.86,19758.0,126.4724,126.4724,126.2995,126.3723,19758.0
2019-01-02 13:15:00,138.84,138.91,138.75,138.91,6534.0,126.3541,126.4178,126.2722,126.4178,6534.0
2019-01-02 13:20:00,138.88,138.97,138.83,138.94,4458.0,126.3905,126.4724,126.345,126.4451,4458.0
2019-01-02 13:25:00,138.91,139.1,138.84,138.94,17713.0,126.4178,126.5907,126.3541,126.4451,17713.0
2019-01-02 13:30:00,138.97,139.13,138.96,139.06,18990.0,126.4724,126.618,126.4633,126.5543,18990.0
2019-01-02 13:35:00,139.04,139.04,138.8,138.9,8450.0,126.5361,126.5361,126.3177,126.4087,8450.0
2019-01-02 13:40:00,138.88,138.92,138.78,138.86,124741.0,126.3905,126.4269,126.2995,126.3723,124741.0
2019-01-02 13:45:00,138.89,139.04,138.89,138.99,18395.0,126.3996,126.5361,126.3996,126.4906,18395.0
2019-01-02 13:50:00,138.97,139.02,138.93,138.93,2460.0,126.4724,126.5179,126.436,126.436,2460.0
2019-01-02 13:55:00,138.93,139.15,138.93,139.15,18550.0,126.436,126.6362,126.436,126.6362,18550.0
2019-01-02 14:00:00,139.15,139.15,138.82,138.99,14571.0,126.6362,126.6362,126.3359,126.4906,14571.0
2019-01-02 14:05:00,138.99,139.01,138.57,138.6,44153.0,126.4906,126.5088,126.1084,126.1357,44153.0
2019-01-02 14:10:00,138.62,138.64,138.37,138.47,13003.0,126.1539,126.1721,125.9264,126.0174,13003.0
2019-01-02 14:15:00,138.45,138.67,138.43,138.59,11460.0,125.9992,126.1994,125.981,126.1266,11460.0
2019-01-02 14:20:00,138.58,138.82,138.53,138.77,37971.0,126.1175,126.3359,126.072,126.2904,37971.0
2019-01-02 14:25:00,138.76,138.83,138.62,138.65,14496.0,126.2813,126.345,126.1539,126.1812,14496.0
2019-01-02 14:30:00,138.67,139.02,138.67,138.89,21035.0,126.1994,126.5179,126.1994,126.3996,21035.0
2019-01-02 14:35:00,138.9,138.92,138.81,138.89,18743.0,126.4087,126.4269,126.3268,126.3996,18743.0
2019-01-02 14:40:00,138.87,138.88,138.53,138.68,25980.0,126.3814,126.3905,126.072,126.2085,25980.0
2019-01-02 14:45:00,138.66,138.86,138.62,138.86,7456.0,126.1903,126.3723,126.1539,126.3723,7456.0
2019-01-02 14:50:00,138.82,138.84,138.66,138.66,9532.0,126.3359,126.3541,126.1903,126.1903,9532.0
2019-01-02 14:55:00,138.68,138.69,138.44,138.44,9755.0,126.2085,126.2176,125.9901,125.9901,9755.0
2019-01-02 15:00:00,138.43,138.64,138.32,138.34,29744.0,125.981,126.1721,125.8809,125.8991,29744.0
2019-01-02 15:05:00,138.33,138.33,138.13,138.19,32704.0,125.89,125.89,125.708,125.7626,32704.0
2019-01-02 15:10:00,138.18,138.3,137.98,138.3,21615.0,125.7535,125.8627,125.5714,125.8627,21615.0
2019-01-02 15:15:00,138.29,138.29,137.91,138.0,24060.0,125.8536,125.8536,125.5077,125.5896,24060.0
2019-01-02 15:20:00,137.95,138.23,137.95,138.19,22653.0,125.5441,125.799,125.5441,125.7626,22653.0
2019-01-02 15:25:00,138.18,138.36,138.0,138.14,20350.0,125.7535,125.9173,125.5896,125.7171,20350.0
2019-01-02 15:30:00,138.06,138.06,137.86,137.88,28954.0,125.6442,125.6442,125.4622,125.4804,28954.0
2019-01-02 15:35:00,137.9,138.16,137.85,137.86,21342.0,125.4986,125.7353,125.4531,125.4622,21342.0
2019-01-02 15:40:00,137.84,138.05,137.82,137.86,25271.0,125.444,125.6351,125.4258,125.4622,25271.0
2019-01-02 15:45:00,137.85,138.17,137.85,138.04,19836.0,125.4531,125.7444,125.4531,125.626,19836.0
2019-01-02 15:50:00,138.07,138.33,138.07,138.24,39884.0,125.6533,125.89,125.6533,125.8081,39884.0
2019-01-02 15:55:00,138.24,138.74,138.23,138.61,72223.0,125.8081,126.2631,125.799,126.1448,72223.0
2019-01-03 09:30:00,137.6,137.63,137.41,137.5,16640.0,125.2256,125.2529,125.0527,125.1346,16640.0
2019-01-03 09:35:00,137.43,137.43,137.07,137.1,6170.0,125.0709,125.0709,124.7433,124.7706,6170.0
2019-01-03 09:40:00,137.15,137.41,137.13,137.23,19948.0,124.8161,125.0527,124.7979,124.8889,19948.0
2019-01-03 09:45:00,137.28,137.28,136.88,136.9,15089.0,124.9344,124.9344,124.5704,124.5886,15089.0
2019-01-03 09:50:00,136.92,136.92,136.76,136.91,6181.0,124.6068,124.6068,124.4612,124.5977,6181.0
2019-01-03 09:55:00,136.91,137.07,136.86,136.94,13964.0,124.5977,124.7433,124.5522,124.625,13964.0
2019-01-03 10:00:00,136.94,136.95,136.32,136.35,22750.0,124.625,124.6341,124.0607,124.088,22750.0
2019-01-03 10:05:00,136.36,136.43,136.14,136.14,7603.0,124.0971,124.1608,123.8969,123.8969,7603.0
2019-01-03 10:10:00,136.11,136.18,135.83,135.88,21591.0,123.8696,123.9333,123.6148,123.6603,21591.0
2019-01-03 10:15:00,135.81,135.99,135.67,135.99,20311.0,123.5966,123.7604,123.4692,123.7604,20311.0
2019-01-03 10:20:00,136.03,136.29,135.91,136.25,16418.0,123.7968,124.0334,123.6876,123.997,16418.0
2019-01-03 10:25:00,136.18,136.25,136.1,136.14,6443.0,123.9333,123.997,123.8605,123.8969,6443.0
2019-01-03 10:30:00,136.09,136.09,135.77,135.77,6040.0,123.8514,123.8514,123.5602,123.5602,6040.0
2019-01-03 10:35:00,135.81,135.81,135.34,135.34,16372.0,123.5966,123.5966,123.1689,123.1689,16372.0
2019-01-03 10:40:00,135.46,135.64,135.26,135.45,5637.0,123.2781,123.4419,123.0961,123.269,5637.0
2019-01-03 10:45:00,135.4,135.72,135.4,135.44,8455.0,123.2235,123.5147,123.2235,123.2599,8455.0
2019-01-03 10:50:00,135.4,135.82,135.37,135.62,13932.0,123.2235,123.6057,123.1962,123.4237,13932.0
2019-01-03 10:55:00,135.71,136.02,135.71,136.01,5496.0,123.5056,123.7877,123.5056,123.7786,5496.0
2019-01-03 11:00:00,136.02,136.19,135.93,136.13,5803.0,123.7877,123.9424,123.7058,123.8878,5803.0
2019-01-03 11:05:00,136.09,136.11,135.89,135.91,4590.0,123.8514,123.8696,123.6694,123.6876,4590.0
2019-01-03 11:10:00,135.93,136.45,135.92,136.35,29895.0,123.7058,124.179,123.6967,124.088,29895.0
2019-01-03 11:15:00,136.37,136.51,136.34,136.41,10619.0,124.1062,124.2336,124.0789,124.1426,10619.0
2019-01-03 11:20:00,136.39,136.67,136.37,136.5,16425.0,124.1244,124.3793,124.1062,124.2245,16425.0
2019-01-03 11:25:00,136.49,136.49,136.19,136.19,9276.0,124.2154,124.2154,123.9424,123.9424,9276.0
2019-01-03 11:30:00,136.26,136.43,136.11,136.23,4933.0,124.0061,124.1608,123.8696,123.9788,4933.0
2019-01-03 11:35:00,136.28,137.09,136.28,137.09,13311.0,124.0243,124.7615,124.0243,124.7615,13311.0
2019-01-03 11:40:00,137.05,137.52,137.05,137.5,31851.0,124.7251,125.1528,124.7251,125.1346,31851.0
2019-01-03 11:45:00,137.36,137.51,137.25,137.32,10120.0,125.0072,125.1437,124.9071,124.9708,10120.0
2019-01-03 11:50:00,137.32,137.49,137.05,137.08,10786.0,124.9708,125.1255,124.7251,124.7524,10786.0
2019-01-03 11:55:00,137.06,137.25,136.97,137.04,21590.0,124.7342,124.9071,124.6523,124.716,21590.0
2019-01-03 12:00:00,136.96,137.14,136.72,136.8,100886.0,124.6432,124.807,124.4248,124.4976,100886.0
2019-01-03 12:05:00,136.78,136.78,136.62,136.68,19005.0,124.4794,124.4794,124.3337,124.3884,19005.0
2019-01-03 12:10:00,136.73,137.08,136.66,136.96,27758.0,124.4339,124.7524,124.3701,124.6432,27758.0
2019-01-03 12:15:00,137.05,137.05,136.61,136.73,4511.0,124.7251,124.7251,124.3246,124.4339,4511.0
2019-01-03 12:20:00,136.8,136.95,136.71,136.89,3442.0,124.4976,124.6341,124.4157,124.5795,3442.0
2019-01-03 12:25:00,136.88,136.88,136.61,136.75,10397.0,124.5704,124.5704,124.3246,124.4521,10397.0
2019-01-03 12:30:00,136.7,137.02,136.69,136.93,12336.0,124.4066,124.6978,124.3975,124.6159,12336.0
2019-01-03 12:35:00,136.93,136.95,136.46,136.55,5861.0,124.6159,124.6341,124.1881,124.27,5861.0
2019-01-03 12:40:00,136.55,136.74,136.48,136.62,16968.0,124.27,124.443,124.2063,124.3337,16968.0
2019-01-03 12:45:00,136.69,136.9,136.65,136.74,3316.0,124.3975,124.5886,124.361,124.443,3316.0
2019-01-03 12:50:00,136.79,137.05,136.78,137.0,14541.0,124.4885,124.7251,124.4794,124.6796,14541.0
2019-01-03 12:55:00,137.05,137.09,136.86,137.0,10571.0,124.7251,124.7615,124.5522,124.6796,10571.0
2019-01-03 13:00:00,136.94,136.94,136.57,136.57,5711.0,124.625,124.625,124.2882,124.2882,5711.0
2019-01-03 13:05:00,136.71,136.72,136.48,136.48,9478.0,124.4157,124.4248,124.2063,124.2063,9478.0
2019-01-03 13:10:00,136.51,136.63,136.45,136.55,6754.0,124.2336,124.3428,124.179,124.27,6754.0
2019-01-03 13:15:00,136.47,136.48,135.78,135.94,40595.0,124.1972,124.2063,123.5693,123.7149,40595.0
2019-01-03 13:20:00,135.94,136.21,135.94,136.15,5542.0,123.7149,123.9606,123.7149,123.906,5542.0
2019-01-03 13:25:00,136.17,136.26,136.09,136.24,11305.0,123.9242,124.0061,123.8514,123.9879,11305.0
2019-01-03 13:30:00,136.23,136.27,136.09,136.13,4977.0,123.9788,124.0152,123.8514,123.8878,4977.0
2019-01-03 13:35:00,136.06,136.44,136.02,136.44,16381.0,123.8241,124.1699,123.7877,124.1699,16381.0
2019-01-03 13:40:00,136.43,136.61,136.38,136.54,6374.0,124.1608,124.3246,124.1153,124.2609,6374.0
2019-01-03 13:45:00,136.52,136.52,136.24,136.24,11889.0,124.2427,124.2427,123.9879,123.9879,11889.0
2019-01-03 13:50:00,136.28,136.28,136.01,136.01,67616.0,124.0243,124.0243,123.7786,123.7786,67616.0
2019-01-03 13:55:00,135.99,136.0,135.81,135.95,16253.0,123.7604,123.7695,123.5966,123.724,16253.0
2019-01-03 14:00:00,135.93,136.06,135.86,135.94,7726.0,123.7058,123.8241,123.6421,123.7149,7726.0
2019-01-03 14:05:00,135.91,136.19,135.91,136.18,7476.0,123.6876,123.9424,123.6876,123.9333,7476.0
2019-01-03 14:10:00,136.15,136.28,136.08,136.08,14902.0,123.906,124.0243,123.8423,123.8423,14902.0
2019-01-03 14:15:00,136.08,136.32,135.96,136.28,15995.0,123.8423,124.0607,123.7331,124.0243,15995.0
2019-01-03 14:20:00,136.24,136.29,136.16,136.22,15286.0,123.9879,124.0334,123.9151,123.9697,15286.0
2019-01-03 14:25:00,136.2,136.54,136.08,136.53,29814.0,123.9515,124.2609,123.8423,124.2518,29814.0
2019-01-03 14:30:00,136.57,136.73,136.34,136.44,31526.0,124.2882,124.4339,124.0789,124.1699,31526.0
2019-01-03 14:35:00,136.5,136.52,136.2,136.35,18588.0,124.2245,124.2427,123.9515,124.088,18588.0
2019-01-03 14:40:00,136.42,136.44,136.12,136.18,9432.0,124.1517,124.1699,123.8787,123.9333,9432.0
2019-01-03 14:45:00,136.14,136.21,135.88,135.97,15201.0,123.8969,123.9606,123.6603,123.7422,15201.0
2019-01-03 14:50:00,135.99,136.04,135.88,135.9,16279.0,123.7604,123.8059,123.6603,123.6785,16279.0
2019-01-03 14:55:00,135.9,135.9,135.6,135.78,18377.0,123.6785,123.6785,123.4055,123.5693,18377.0
2019-01-03 15:00:00,135.8,135.88,135.67,135.68,20864.0,123.5875,123.6603,123.4692,123.4783,20864.0
2019-01-03 15:05:00,135.69,135.79,135.62,135.68,6362.0,123.4874,123.5784,123.4237,123.4783,6362.0
2019-01-03 15:10:00,135.66,135.72,135.44,135.45,20845.0,123.4601,123.5147,123.2599,123.269,20845.0
2019-01-03 15:15:00,135.46,135.78,135.42,135.7,10835.0,123.2781,123.5693,123.2417,123.4965,10835.0
2019-01-03 15:20:00,135.7,135.85,135.53,135.55,19054.0,123.4965,123.633,123.3418,123.36,19054.0
2019-01-03 15:25:00,135.54,135.8,135.5,135.59,18932.0,123.3509,123.5875,123.3145,123.3964,18932.0
2019-01-03 15:30:00,135.61,136.07,135.55,135.89,28522.0,123.4146,123.8332,123.36,123.6694,28522.0
2019-01-03 15:35:00,136.0,136.01,135.56,135.57,54054.0,123.7695,123.7786,123.3691,123.3782,54054.0
2019-01-03 15:40:00,135.57,135.74,135.48,135.6,28985.0,123.3782,123.5329,123.2963,123.4055,28985.0
2019-01-03 15:45:00,135.63,135.81,135.59,135.61,30347.0,123.4328,123.5966,123.3964,123.4146,30347.0
2019-01-03 15:50:00,135.63,135.76,135.42,135.54,48543.0,123.4328,123.5511,123.2417,123.3509,48543.0
2019-01-03 15:55:00,135.56,135.6,135.15,135.3,70357.0,123.3691,123.4055,122.9959,123.1325,70357.0
2019-01-04 09:30:00,137.24,137.38,137.1,137.28,13733.0,124.898,125.0254,124.7706,124.9344,13733.0
2019-01-04 09:35:00,137.29,137.61,137.12,137.61,5642.0,124.9435,125.2347,124.7888,125.2347,5642.0
2019-01-04 09:40:00,137.48,137.87,137.46,137.73,26368.0,125.1164,125.4713,125.0982,125.3439,26368.0
2019-01-04 09:45:00,137.83,137.91,137.68,137.78,6654.0,125.4349,125.5077,125.2984,125.3894,6654.0
2019-01-04 09:50:00,137.87,138.12,137.82,137.93,21551.0,125.4713,125.6989,125.4258,125.5259,21551.0
2019-01-04 09:55:00,137.8,138.14,137.8,138.08,16077.0,125.4076,125.7171,125.4076,125.6624,16077.0
2019-01-04 10:00:00,138.16,138.39,138.16,138.38,32270.0,125.7353,125.9446,125.7353,125.9355,32270.0
2019-01-04 10:05:00,138.28,138.34,138.17,138.2,9308.0,125.8445,125.8991,125.7444,125.7717,9308.0
2019-01-04 10:10:00,138.25,138.29,137.96,137.96,12045.0,125.8172,125.8536,125.5532,125.5532,12045.0
2019-01-04 10:15:00,138.0,138.05,137.93,137.93,7376.0,125.5896,125.6351,125.5259,125.5259,7376.0
2019-01-04 10:20:00,137.69,138.76,137.61,138.71,27459.0,125.3075,126.2813,125.2347,126.2358,27459.0
2019-01-04 10:25:00,138.68,139.07,138.67,139.06,16814.0,126.2085,126.5634,126.1994,126.5543,16814.0
2019-01-04 10:30:00,139.22,139.32,138.9,138.91,8918.0,126.6999,126.7909,126.4087,126.4178,8918.0
2019-01-04 10:35:00,138.88,139.11,138.87,138.94,9218.0,126.3905,126.5998,126.3814,126.4451,9218.0
2019-01-04 10:40:00,139.01,139.01,138.71,138.77,6083.0,126.5088,126.5088,126.2358,126.2904,6083.0
2019-01-04 10:45:00,138.79,139.01,138.79,138.81,9182.0,126.3086,126.5088,126.3086,126.3268,9182.0
2019-01-04 10:50:00,139.01,139.07,138.9,138.95,4099.0,126.5088,126.5634,126.4087,126.4542,4099.0
2019-01-04 10:55:00,138.91,139.16,138.91,139.15,25883.0,126.4178,126.6453,126.4178,126.6362,25883.0
2019-01-04 11:00:00,139.24,139.62,139.1,139.6,68756.0,126.7181,127.064,126.5907,127.0458,68756.0
2019-01-04 11:05:00,139.56,139.6,139.37,139.52,35871.0,127.0094,127.0458,126.8364,126.9729,35871.0
2019-01-04 11:10:00,139.52,139.67,139.41,139.41,32833.0,126.9729,127.1095,126.8728,126.8728,32833.0
2019-01-04 11:15:00,139.38,139.38,139.06,139.27,12613.0,126.8455,126.8455,126.5543,126.7454,12613.0
2019-01-04 11:20:00,139.29,139.3,138.97,138.98,8638.0,126.7636,126.7727,126.4724,126.4815,8638.0
2019-01-04 11:25:00,139.03,139.04,138.86,138.93,8341.0,126.527,126.5361,126.3723,126.436,8341.0
2019-01-04 11:30:00,138.93,139.08,138.82,139.06,14476.0,126.436,126.5725,126.3359,126.5543,14476.0
2019-01-04 11:35:00,139.13,139.13,138.81,138.97,13892.0,126.618,126.618,126.3268,126.4724,13892.0
2019-01-04 11:40:00,138.99,139.17,138.99,139.08,5435.0,126.4906,126.6544,126.4906,126.5725,5435.0
2019-01-04 11:45:00,139.08,139.35,139.08,139.22,5863.0,126.5725,126.8182,126.5725,126.6999,5863.0
2019-01-04 11:50:00,139.32,139.51,139.26,139.47,10432.0,126.7909,126.9638,126.7363,126.9274,10432.0
2019-01-04 11:55:00,139.33,139.39,139.24,139.39,5728.0,126.8,126.8546,126.7181,126.8546,5728.0
2019-01-04 12:00:00,139.3,139.3,139.0,139.0,1400.0,126.7727,126.7727,126.4997,126.4997,1400.0
2019-01-04 12:05:00,139.15,139.32,139.08,139.29,6131.0,126.6362,126.7909,126.5725,126.7636,6131.0
2019-01-04 12:10:00,139.26,139.45,139.26,139.45,6337.0,126.7363,126.9092,126.7363,126.9092,6337.0
2019-01-04 12:15:00,139.45,139.74,139.43,139.72,5841.0,126.9092,127.1732,126.891,127.155,5841.0
2019-01-04 12:20:00,139.72,139.78,139.7,139.7,7142.0,127.155,127.2096,127.1368,127.1368,7142.0
2019-01-04 12:25:00,139.71,139.72,139.64,139.68,4081.0,127.1459,127.155,127.0822,127.1186,4081.0
2019-01-04 12:30:00,139.67,139.68,139.55,139.63,3470.0,127.1095,127.1186,127.0003,127.0731,3470.0
2019-01-04 12:35:00,139.69,139.75,139.69,139.73,1802.0,127.1277,127.1823,127.1277,127.1641,1802.0
2019-01-04 12:40:00,139.77,139.94,139.77,139.93,5696.0,127.2005,127.3552,127.2005,127.3461,5696.0
2019-01-04 12:45:00,139.91,139.99,139.83,139.98,5162.0,127.3279,127.4007,127.2551,127.3916,5162.0
2019-01-04 12:50:00,139.97,140.05,139.92,139.92,1882.0,127.3825,127.4553,127.337,127.337,1882.0
2019-01-04 12:55:00,139.98,140.12,139.97,139.97,25151.0,127.3916,127.519,127.3825,127.3825,25151.0
2019-01-04 13:00:00,140.0,140.18,139.99,140.14,5237.0,127.4098,127.5736,127.4007,127.5372,5237.0
2019-01-04 13:05:00,140.22,140.35,140.2,140.34,32335.0,127.61,127.7283,127.5918,127.7192,32335.0
2019-01-04 13:10:00,140.28,140.28,140.16,140.16,3020.0,127.6646,127.6646,127.5554,127.5554,3020.0
2019-01-04 13:15:00,140.16,140.19,140.06,140.19,2826.0,127.5554,127.5827,127.4644,127.5827,2826.0
2019-01-04 13:20:00,140.16,140.16,140.01,140.01,5146.0,127.5554,127.5554,127.4189,127.4189,5146.0
2019-01-04 13:25:00,139.99,140.01,139.99,140.01,1000.0,127.4007,127.4189,127.4007,127.4189,1000.0
2019-01-04 13:30:00,140.12,140.26,140.08,140.11,1280.0,127.519,127.6464,127.4826,127.5099,1280.0
2019-01-04 13:35:00,140.1,140.1,139.89,139.89,6561.0,127.5008,127.5008,127.3097,127.3097,6561.0
2019-01-04 13:40:00,139.85,139.87,139.67,139.72,8015.0,127.2733,127.2915,127.1095,127.155,8015.0
2019-01-04 13:45:00,139.73,139.95,139.63,139.94,9352.0,127.1641,127.3643,127.0731,127.3552,9352.0
2019-01-04 13:50:00,139.94,139.97,139.83,139.89,7939.0,127.3552,127.3825,127.2551,127.3097,7939.0
2019-01-04 13:55:00,139.95,139.95,139.67,139.8,8796.0,127.3643,127.3643,127.1095,127.2278,8796.0
2019-01-04 14:00:00,139.85,139.85,139.67,139.81,68695.0,127.2733,127.2733,127.1095,127.2369,68695.0
2019-01-04 14:05:00,139.76,139.78,139.54,139.59,13853.0,127.1914,127.2096,126.9912,127.0367,13853.0
2019-01-04 14:10:00,139.63,139.74,139.61,139.72,8735.0,127.0731,127.1732,127.0549,127.155,8735.0
2019-01-04 14:15:00,139.62,139.85,139.61,139.75,32034.0,127.064,127.2733,127.0549,127.1823,32034.0
2019-01-04 14:20:00,139.77,139.97,139.73,139.94,14400.0,127.2005,127.3825,127.1641,127.3552,14400.0
2019-01-04 14:25:00,139.96,139.99,139.9,139.95,11587.0,127.3734,127.4007,127.3188,127.3643,11587.0
2019-01-04 14:30:00,139.9,140.02,139.89,139.99,8895.0,127.3188,127.428,127.3097,127.4007,8895.0
2019-01-04 14:35:00,140.08,140.14,140.0,140.07,27268.0,127.4826,127.5372,127.4098,127.4735,27268.0
2019-01-04 14:40:00,140.07,140.16,139.95,140.07,34201.0,127.4735,127.5554,127.3643,127.4735,34201.0
2019-01-04 14:45:00,139.98,140.02,139.6,139.82,14861.0,127.3916,127.428,127.0458,127.246,14861.0
2019-01-04 14:50:00,139.75,139.81,139.68,139.73,5443.0,127.1823,127.2369,127.1186,127.1641,5443.0
2019-01-04 14:55:00,139.67,139.75,139.54,139.56,71803.0,127.1095,127.1823,126.9912,127.0094,71803.0
2019-01-04 15:00:00,139.55,139.84,139.55,139.84,9404.0,127.0003,127.2642,127.0003,127.2642,9404.0
2019-01-04 15:05:00,139.87,139.96,139.76,139.76,31474.0,127.2915,127.3734,127.1914,127.1914,31474.0
2019-01-04 15:10:00,139.7,139.92,139.69,139.9,14430.0,127.1368,127.337,127.1277,127.3188,14430.0
2019-01-04 15:15:00,139.9,140.02,139.82,139.91,5383.0,127.3188,127.428,127.246,127.3279,5383.0
2019-01-04 15:20:00,139.92,139.92,139.55,139.59,27055.0,127.337,127.337,127.0003,127.0367,27055.0
2019-01-04 15:25:00,139.54,139.63,139.49,139.6,32151.0,126.9912,127.0731,126.9456,127.0458,32151.0
2019-01-04 15:30:00,139.59,139.83,139.52,139.82,15148.0,127.0367,127.2551,126.9729,127.246,15148.0
2019-01-04 15:35:00,139.84,139.88,139.66,139.67,18479.0,127.2642,127.3006,127.1004,127.1095,18479.0
2019-01-04 15:40:00,139.68,139.81,139.65,139.77,31177.0,127.1186,127.2369,127.0913,127.2005,31177.0
2019-01-04 15:45:00,139.8,140.01,139.8,139.86,31811.0,127.2278,127.4189,127.2278,127.2824,31811.0
2019-01-04 15:50:00,139.86,139.93,139.71,139.73,24160.0,127.2824,127.3461,127.1459,127.1641,24160.0
2019-01-04 15:55:00,139.73,140.08,139.73,139.94,118246.0,127.1641,127.4826,127.1641,127.3552,118246.0
2019-01-07 09:30:00,140.1,140.23,140.09,140.23,10700.0,127.5008,127.6191,127.4917,127.6191,10700.0
2019-01-07 09:35:00,140.03,140.03,139.79,139.91,3395.0,127.4371,127.4371,127.2187,127.3279,3395.0
2019-01-07 09:40:00,140.07,140.22,140.0,140.22,2400.0,127.4735,127.61,127.4098,127.61,2400.0
2019-01-07 09:45:00,140.19,140.27,140.13,140.13,17041.0,127.5827,127.6555,127.5281,127.5281,17041.0
2019-01-07 09:50:00,140.11,140.11,139.68,139.73,5584.0,127.5099,127.5099,127.1186,127.1641,5584.0
2019-01-07 09:55:00,139.75,140.2,139.75,140.2,29436.0,127.1823,127.5918,127.1823,127.5918,29436.0
2019-01-07 10:00:00,140.05,140.5,140.03,140.5,112127.0,127.4553,127.8648,127.4371,127.8648,112127.0
2019-01-07 10:05:00,140.47,140.49,140.31,140.31,3322.0,127.8375,127.8557,127.6919,127.6919,3322.0
2019-01-07 10:10:00,140.37,140.37,140.12,140.17,9015.0,127.7465,127.7465,127.519,127.5645,9015.0
2019-01-07 10:15:00,140.21,140.35,140.12,140.24,33053.0,127.6009,127.7283,127.519,127.6282,33053.0
2019-01-07 10:20:00,140.2,140.3,139.99,140.3,147348.0,127.5918,127.6828,127.4007,127.6828,147348.0
2019-01-07 10:25:00,140.29,140.49,140.24,140.36,13217.0,127.6737,127.8557,127.6282,127.7374,13217.0
2019-01-07 10:30:00,140.38,140.8,140.38,140.79,17592.0,127.7556,128.1378,127.7556,128.1287,17592.0
2019-01-07 10:35:00,140.86,140.86,140.59,140.69,14205.0,128.1924,128.1924,127.9467,128.0377,14205.0
2019-01-07 10:40:00,140.61,140.94,140.61,140.8,17121.0,127.9649,128.2652,127.9649,128.1378,17121.0
2019-01-07 10:45:00,140.8,140.94,140.75,140.88,5152.0,128.1378,128.2652,128.0923,128.2106,5152.0
2019-01-07 10:50:00,140.91,141.04,140.86,140.95,31954.0,128.2379,128.3563,128.1924,128.2743,31954.0
2019-01-07 10:55:00,140.93,140.97,140.82,140.87,17826.0,128.2561,128.2926,128.156,128.2015,17826.0
2019-01-07 11:00:00,140.86,141.1,140.82,141.01,61237.0,128.1924,128.4109,128.156,128.329,61237.0
2019-01-07 11:05:00,141.01,141.03,140.79,140.91,26606.0,128.329,128.3472,128.1287,128.2379,26606.0
2019-01-07 11:10:00,140.89,141.02,140.85,140.95,18822.0,128.2197,128.3381,128.1833,128.2743,18822.0
2019-01-07 11:15:00,140.93,141.06,140.93,141.02,20961.0,128.2561,128.3745,128.2561,128.3381,20961.0
2019-01-07 11:20:00,141.01,141.08,140.95,141.0,33515.0,128.329,128.3927,128.2743,128.3199,33515.0
2019-01-07 11:25:00,140.99,140.99,140.84,140.96,15727.0,128.3108,128.3108,128.1742,128.2834,15727.0
2019-01-07 11:30:00,140.97,141.03,140.87,140.97,12332.0,128.2926,128.3472,128.2015,128.2926,12332.0
2019-01-07 11:35:00,141.04,141.27,141.01,141.25,39181.0,128.3563,128.5656,128.329,128.5474,39181.0
2019-01-07 11:40:00,141.25,141.37,141.17,141.33,25088.0,128.5474,128.6566,128.4746,128.6202,25088.0
2019-01-07 11:45:00,141.36,141.49,141.32,141.43,47569.0,128.6475,128.7658,128.6111,128.7112,47569.0
2019-01-07 11:50:00,141.43,141.57,141.43,141.5,43581.0,128.7112,128.8386,128.7112,128.7749,43581.0
2019-01-07 11:55:00,141.5,141.71,141.5,141.7,38398.0,128.7749,128.966,128.7749,128.9569,38398.0
2019-01-07 12:00:00,141.7,141.72,141.48,141.55,6297.0,128.9569,128.9751,128.7567,128.8204,6297.0
2019-01-07 12:05:00,141.47,141.57,141.36,141.42,3970.0,128.7476,128.8386,128.6475,128.7021,3970.0
2019-01-07 12:10:00,141.43,141.5,141.4,141.5,15623.0,128.7112,128.7749,128.6839,128.7749,15623.0
2019-01-07 12:15:00,141.51,141.53,141.48,141.5,13479.0,128.784,128.8022,128.7567,128.7749,13479.0
2019-01-07 12:20:00,141.49,141.62,141.48,141.62,2409.0,128.7658,128.8841,128.7567,128.8841,2409.0
2019-01-07 12:25:00,141.65,141.72,141.62,141.66,7707.0,128.9114,128.9751,128.8841,128.9205,7707.0
2019-01-07 12:30:00,141.65,141.81,141.6,141.8,6825.0,128.9114,129.057,128.8659,129.0479,6825.0
2019-01-07 12:35:00,141.79,141.79,141.72,141.76,1635.0,129.0388,129.0388,128.9751,129.0115,1635.0
2019-01-07 12:40:00,141.84,141.84,141.69,141.71,4105.0,129.0843,129.0843,128.9478,128.966,4105.0
2019-01-07 12:45:00,141.73,141.84,141.69,141.72,4286.0,128.9842,129.0843,128.9478,128.9751,4286.0
2019-01-07 12:50:00,141.71,141.72,141.6,141.71,4334.0,128.966,128.9751,128.8659,128.966,4334.0
2019-01-07 12:55:00,141.72,141.84,141.69,141.76,1384.0,128.9751,129.0843,128.9478,129.0115,1384.0
2019-01-07 13:00:00,141.77,141.93,141.77,141.86,3487.0,129.0206,129.1662,129.0206,129.1025,3487.0
2019-01-07 13:05:00,141.88,141.9,141.78,141.87,10275.0,129.1207,129.1389,129.0297,129.1116,10275.0
2019-01-07 13:10:00,141.89,142.0,141.89,141.96,7955.0,129.1298,129.2299,129.1298,129.1935,7955.0
2019-01-07 13:15:00,141.95,141.99,141.9,141.98,8759.0,129.1844,129.2208,129.1389,129.2117,8759.0
2019-01-07 13:20:00,141.95,141.98,141.85,141.89,32248.0,129.1844,129.2117,129.0934,129.1298,32248.0
2019-01-07 13:25:00,141.93,141.95,141.8,141.87,3341.0,129.1662,129.1844,129.0479,129.1116,3341.0
2019-01-07 13:30:00,141.88,141.98,141.81,141.95,13516.0,129.1207,129.2117,129.057,129.1844,13516.0
2019-01-07 13:35:00,141.94,141.99,141.82,141.88,53155.0,129.1753,129.2208,129.0661,129.1207,53155.0
2019-01-07 13:40:00,141.84,141.93,141.77,141.92,24230.0,129.0843,129.1662,129.0206,129.1571,24230.0
2019-01-07 13:45:00,141.87,141.87,141.52,141.56,21609.0,129.1116,129.1116,128.7931,128.8295,21609.0
2019-01-07 13:50:00,141.48,141.48,141.37,141.46,8252.0,128.7567,128.7567,128.6566,128.7385,8252.0
2019-01-07 13:55:00,141.47,141.54,141.42,141.42,171945.0,128.7476,128.8113,128.7021,128.7021,171945.0
2019-01-07 14:00:00,141.43,141.57,141.43,141.55,2533.0,128.7112,128.8386,128.7112,128.8204,2533.0
2019-01-07 14:05:00,141.54,141.55,141.31,141.37,5862.0,128.8113,128.8204,128.602,128.6566,5862.0
2019-01-07 14:10:00,141.34,141.39,141.25,141.39,8989.0,128.6293,128.6748,128.5474,128.6748,8989.0
2019-01-07 14:15:00,141.43,141.46,141.33,141.41,22323.0,128.7112,128.7385,128.6202,128.693,22323.0
2019-01-07 14:20:00,141.46,141.55,141.42,141.42,38652.0,128.7385,128.8204,128.7021,128.7021,38652.0
2019-01-07 14:25:00,141.41,141.45,141.31,141.33,56430.0,128.693,128.7294,128.602,128.6202,56430.0
2019-01-07 14:30:00,141.29,141.41,141.27,141.29,3234.0,128.5838,128.693,128.5656,128.5838,3234.0
2019-01-07 14:35:00,141.27,141.27,141.21,141.22,3725.0,128.5656,128.5656,128.511,128.5201,3725.0
2019-01-07 14:40:00,141.23,141.33,141.2,141.23,14595.0,128.5292,128.6202,128.5019,128.5292,14595.0
2019-01-07 14:45:00,141.21,141.26,141.14,141.25,8375.0,128.511,128.5565,128.4473,128.5474,8375.0
2019-01-07 14:50:00,141.22,141.22,141.0,141.02,12173.0,128.5201,128.5201,128.3199,128.3381,12173.0
2019-01-07 14:55:00,141.01,141.01,140.9,140.99,62506.0,128.329,128.329,128.2288,128.3108,62506.0
2019-01-07 15:00:00,140.97,141.25,140.97,141.25,7929.0,128.2926,128.5474,128.2926,128.5474,7929.0
2019-01-07 15:05:00,141.29,141.34,141.22,141.27,32156.0,128.5838,128.6293,128.5201,128.5656,32156.0
2019-01-07 15:10:00,141.28,141.38,141.24,141.37,4641.0,128.5747,128.6657,128.5383,128.6566,4641.0
2019-01-07 15:15:00,141.43,141.46,141.39,141.46,8077.0,128.7112,128.7385,128.6748,128.7385,8077.0
2019-01-07 15:20:00,141.45,141.48,141.43,141.48,3258.0,128.7294,128.7567,128.7112,128.7567,3258.0
2019-01-07 15:25:00,141.49,141.57,141.47,141.51,6082.0,128.7658,128.8386,128.7476,128.784,6082.0
2019-01-07 15:30:00,141.49,141.53,141.21,141.35,30596.0,128.7658,128.8022,128.511,128.6384,30596.0
2019-01-07 15:35:00,141.35,141.46,141.29,141.36,6644.0,128.6384,128.7385,128.5838,128.6475,6644.0
2019-01-07 15:40:00,141.34,141.35,141.23,141.28,9071.0,128.6293,128.6384,128.5292,128.5747,9071.0
2019-01-07 15:45:00,141.32,141.46,141.3,141.41,19897.0,128.6111,128.7385,128.5929,128.693,19897.0
2019-01-07 15:50:00,141.4,141.41,141.23,141.26,32682.0,128.6839,128.693,128.5292,128.5565,32682.0
2019-01-07 15:55:00,141.26,141.38,141.02,141.08,68286.0,128.5565,128.6657,128.3381,128.3927,68286.0
2019-01-08 09:30:00,142.52,142.64,142.51,142.59,15657.0,129.7032,129.8124,129.6941,129.7669,15657.0
2019-01-08 09:35:00,142.64,142.64,142.5,142.5,6288.0,129.8124,129.8124,129.685,129.685,6288.0
2019-01-08 09:40:00,142.45,142.78,142.44,142.73,10595.0,129.6395,129.9398,129.6304,129.8943,10595.0
2019-01-08 09:45:00,142.59,142.64,142.23,142.27,10504.0,129.7669,129.8124,129.4392,129.4756,10504.0
2019-01-08 09:50:00,142.29,142.29,142.14,142.14,6161.0,129.4938,129.4938,129.3573,129.3573,6161.0
2019-01-08 09:55:00,142.18,142.3,142.07,142.12,6305.0,129.3937,129.5029,129.2936,129.3391,6305.0
2019-01-08 10:00:00,142.21,142.39,142.2,142.36,6934.0,129.421,129.5848,129.4119,129.5575,6934.0
2019-01-08 10:05:00,142.43,142.48,142.37,142.37,4692.0,129.6213,129.6668,129.5666,129.5666,4692.0
2019-01-08 10:10:00,142.37,142.37,141.83,141.83,5648.0,129.5666,129.5666,129.0752,129.0752,5648.0
2019-01-08 10:15:00,141.81,141.85,141.53,141.53,14228.0,129.057,129.0934,128.8022,128.8022,14228.0
2019-01-08 10:20:00,141.6,141.71,141.57,141.66,6537.0,128.8659,128.966,128.8386,128.9205,6537.0
2019-01-08 10:25:00,141.68,141.87,141.68,141.77,4875.0,128.9387,129.1116,128.9387,129.0206,4875.0
2019-01-08 10:30:00,141.79,141.9,141.47,141.48,40186.0,129.0388,129.1389,128.7476,128.7567,40186.0
2019-01-08 10:35:00,141.57,141.66,141.43,141.66,3260.0,128.8386,128.9205,128.7112,128.9205,3260.0
2019-01-08 10:40:00,141.62,141.62,141.41,141.46,3800.0,128.8841,128.8841,128.693,128.7385,3800.0
2019-01-08 10:45:00,141.36,141.37,141.22,141.32,5895.0,128.6475,128.6566,128.5201,128.6111,5895.0
2019-01-08 10:50:00,141.33,141.33,141.01,141.03,15203.0,128.6202,128.6202,128.329,128.3472,15203.0
2019-01-08 10:55:00,141.11,141.25,141.08,141.23,6726.0,128.42,128.5474,128.3927,128.5292,6726.0
2019-01-08 11:00:00,141.28,141.55,141.23,141.52,12147.0,128.5747,128.8204,128.5292,128.7931,12147.0
2019-01-08 11:05:00,141.53,141.64,141.42,141.61,4209.0,128.8022,128.9023,128.7021,128.875,4209.0
2019-01-08 11:10:00,141.56,141.56,141.37,141.37,2916.0,128.8295,128.8295,128.6566,128.6566,2916.0
2019-01-08 11:15:00,141.5,141.71,141.45,141.63,11266.0,128.7749,128.966,128.7294,128.8932,11266.0
2019-01-08 11:20:00,141.59,141.64,141.52,141.63,6006.0,128.8568,128.9023,128.7931,128.8932,6006.0
2019-01-08 11:25:00,141.63,141.66,141.48,141.55,4238.0,128.8932,128.9205,128.7567,128.8204,4238.0
2019-01-08 11:30:00,141.45,141.45,141.2,141.24,17662.0,128.7294,128.7294,128.5019,128.5383,17662.0
2019-01-08 11:35:00,141.27,141.33,141.21,141.33,9449.0,128.5656,128.6202,128.511,128.6202,9449.0
2019-01-08 11:40:00,141.31,141.45,141.3,141.35,2650.0,128.602,128.7294,128.5929,128.6384,2650.0
2019-01-08 11:45:00,141.35,141.5,141.35,141.5,14676.0,128.6384,128.7749,128.6384,128.7749,14676.0
2019-01-08 11:50:00,141.49,141.54,141.38,141.51,6747.0,128.7658,128.8113,128.6657,128.784,6747.0
2019-01-08 11:55:00,141.56,141.77,141.55,141.77,2854.0,128.8295,129.0206,128.8204,129.0206,2854.0
2019-01-08 12:00:00,141.72,141.86,141.68,141.86,11771.0,128.9751,129.1025,128.9387,129.1025,11771.0
2019-01-08 12:05:00,141.85,141.85,141.72,141.77,3805.0,129.0934,129.0934,128.9751,129.0206,3805.0
2019-01-08 12:10:00,141.8,141.83,141.67,141.83,8019.0,129.0479,129.0752,128.9296,129.0752,8019.0
2019-01-08 12:15:00,141.84,142.05,141.82,142.04,6814.0,129.0843,129.2754,129.0661,129.2663,6814.0
2019-01-08 12:20:00,141.98,142.03,141.95,142.03,5724.0,129.2117,129.2572,129.1844,129.2572,5724.0
2019-01-08 12:25:00,142.05,142.16,142.03,142.03,7446.0,129.2754,129.3755,129.2572,129.2572,7446.0
2019-01-08 12:30:00,142.05,142.09,141.94,141.94,8903.0,129.2754,129.3118,129.1753,129.1753,8903.0
2019-01-08 12:35:00,141.89,141.9,141.75,141.78,19846.0,129.1298,129.1389,129.0024,129.0297,19846.0
2019-01-08 12:40:00,141.79,141.98,141.79,141.94,10499.0,129.0388,129.2117,129.0388,129.1753,10499.0
2019-01-08 12:45:00,141.93,142.01,141.52,141.52,12391.0,129.1662,129.239,128.7931,128.7931,12391.0
2019-01-08 12:50:00,141.45,141.71,141.45,141.7,5456.0,128.7294,128.966,128.7294,128.9569,5456.0
2019-01-08 12:55:00,141.67,141.74,141.62,141.72,8681.0,128.9296,128.9933,128.8841,128.9751,8681.0
2019-01-08 13:00:00,141.7,141.83,141.57,141.81,33634.0,128.9569,129.0752,128.8386,129.057,33634.0
2019-01-08 13:05:00,141.82,141.87,141.76,141.82,68782.0,129.0661,129.1116,129.0115,129.0661,68782.0
2019-01-08 13:10:00,141.84,141.97,141.76,141.94,49858.0,129.0843,129.2026,129.0115,129.1753,49858.0
2019-01-08 13:15:00,141.93,141.97,141.84,141.85,7762.0,129.1662,129.2026,129.0843,129.0934,7762.0
2019-01-08 13:20:00,141.87,142.02,141.87,141.93,4636.0,129.1116,129.2481,129.1116,129.1662,4636.0
2019-01-08 13:25:00,141.92,142.0,141.88,141.97,5872.0,129.1571,129.2299,129.1207,129.2026,5872.0
2019-01-08 13:30:00,141.95,142.12,141.94,142.1,5463.0,129.1844,129.3391,129.1753,129.3209,5463.0
2019-01-08 13:35:00,142.08,142.09,141.99,142.05,15367.0,129.3027,129.3118,129.2208,129.2754,15367.0
2019-01-08 13:40:00,142.03,142.04,141.92,141.92,4818.0,129.2572,129.2663,129.1571,129.1571,4818.0
2019-01-08 13:45:00,141.92,142.02,141.82,142.02,7584.0,129.1571,129.2481,129.0661,129.2481,7584.0
2019-01-08 13:50:00,142.03,142.37,142.03,142.31,25264.0,129.2572,129.5666,129.2572,129.512,25264.0
2019-01-08 13:55:00,142.34,142.34,142.22,142.25,7846.0,129.5393,129.5393,129.4301,129.4574,7846.0
2019-01-08 14:00:00,142.22,142.32,142.17,142.19,5328.0,129.4301,129.5211,129.3846,129.4028,5328.0
2019-01-08 14:05:00,142.25,142.26,142.16,142.23,9177.0,129.4574,129.4665,129.3755,129.4392,9177.0
2019-01-08 14:10:00,142.23,142.34,142.23,142.34,2140.0,129.4392,129.5393,129.4392,129.5393,2140.0
2019-01-08 14:15:00,142.35,142.4,142.27,142.3,68714.0,129.5484,129.594,129.4756,129.5029,68714.0
2019-01-08 14:20:00,142.31,142.31,142.09,142.1,13306.0,129.512,129.512,129.3118,129.3209,13306.0
2019-01-08 14:25:00,142.14,142.23,142.11,142.16,9973.0,129.3573,129.4392,129.33,129.3755,9973.0
2019-01-08 14:30:00,142.14,142.29,142.14,142.28,4433.0,129.3573,129.4938,129.3573,129.4847,4433.0
2019-01-08 14:35:00,142.28,142.35,142.19,142.33,12076.0,129.4847,129.5484,129.4028,129.5302,12076.0
2019-01-08 14:40:00,142.34,142.39,142.31,142.36,4491.0,129.5393,129.5848,129.512,129.5575,4491.0
2019-01-08 14:45:00,142.36,142.4,142.26,142.4,5534.0,129.5575,129.594,129.4665,129.594,5534.0
2019-01-08 14:50:00,142.38,142.38,142.21,142.32,5838.0,129.5757,129.5757,129.421,129.5211,5838.0
2019-01-08 14:55:00,142.32,142.32,142.17,142.26,47437.0,129.5211,129.5211,129.3846,129.4665,47437.0
2019-01-08 15:00:00,142.24,142.33,142.21,142.21,10230.0,129.4483,129.5302,129.421,129.421,10230.0
2019-01-08 15:05:00,142.24,142.3,142.0,142.23,10110.0,129.4483,129.5029,129.2299,129.4392,10110.0
2019-01-08 15:10:00,142.24,142.36,142.21,142.35,15216.0,129.4483,129.5575,129.421,129.5484,15216.0
2019-01-08 15:15:00,142.38,142.42,142.3,142.4,18724.0,129.5757,129.6122,129.5029,129.594,18724.0
2019-01-08 15:20:00,142.42,142.42,142.3,142.41,12449.0,129.6122,129.6122,129.5029,129.6031,12449.0
2019-01-08 15:25:00,142.42,142.5,142.38,142.5,15001.0,129.6122,129.685,129.5757,129.685,15001.0
2019-01-08 15:30:00,142.52,142.61,142.47,142.57,29145.0,129.7032,129.7851,129.6577,129.7487,29145.0
2019-01-08 15:35:00,142.59,142.63,142.56,142.58,9140.0,129.7669,129.8033,129.7396,129.7578,9140.0
2019-01-08 15:40:00,142.58,142.58,142.42,142.5,22890.0,129.7578,129.7578,129.6122,129.685,22890.0
2019-01-08 15:45:00,142.51,142.6,142.44,142.44,29734.0,129.6941,129.776,129.6304,129.6304,29734.0
2019-01-08 15:50:00,142.41,142.53,142.35,142.51,25585.0,129.6031,129.7123,129.5484,129.6941,25585.0
2019-01-08 15:55:00,142.51,142.56,142.43,142.51,68707.0,129.6941,129.7396,129.6213,129.6941,68707.0
2019-01-09 09:30:00,143.05,143.06,142.96,143.01,7723.0,130.1855,130.1946,130.1036,130.1491,7723.0
2019-01-09 09:35:00,143.1,143.17,143.07,143.07,4430.0,130.231,130.2947,130.2037,130.2037,4430.0
2019-01-09 09:40:00,143.07,143.09,142.97,143.0,6385.0,130.2037,130.2219,130.1127,130.14,6385.0
2019-01-09 09:45:00,142.98,143.09,142.74,142.88,22243.0,130.1218,130.2219,129.9034,130.0308,22243.0
2019-01-09 09:50:00,142.91,143.28,142.91,143.27,8670.0,130.0581,130.3948,130.0581,130.3857,8670.0
2019-01-09 09:55:00,143.25,143.25,143.2,143.2,1381.0,130.3675,130.3675,130.322,130.322,1381.0
2019-01-09 10:00:00,143.37,143.38,143.26,143.3,5829.0,130.4767,130.4858,130.3766,130.413,5829.0
2019-01-09 10:05:00,143.28,143.31,143.01,143.13,56175.0,130.3948,130.4221,130.1491,130.2583,56175.0
2019-01-09 10:10:00,143.27,143.31,143.08,143.08,5581.0,130.3857,130.4221,130.2128,130.2128,5581.0
2019-01-09 10:15:00,143.02,143.19,142.98,143.14,21932.0,130.1582,130.3129,130.1218,130.2674,21932.0
2019-01-09 10:20:00,143.19,143.27,143.15,143.18,51900.0,130.3129,130.3857,130.2765,130.3038,51900.0
2019-01-09 10:25:00,143.28,143.28,143.12,143.16,1054.0,130.3948,130.3948,130.2492,130.2856,1054.0
2019-01-09 10:30:00,143.0,143.0,142.8,142.8,16088.0,130.14,130.14,129.958,129.958,16088.0
2019-01-09 10:35:00,142.69,142.86,142.69,142.8,14756.0,129.8579,130.0126,129.8579,129.958,14756.0
2019-01-09 10:40:00,142.72,142.74,142.42,142.43,10550.0,129.8852,129.9034,129.6122,129.6213,10550.0
2019-01-09 10:45:00,142.39,142.51,142.34,142.51,4067.0,129.5848,129.6941,129.5393,129.6941,4067.0
2019-01-09 10:50:00,142.53,142.71,142.53,142.6,13928.0,129.7123,129.8761,129.7123,129.776,13928.0
2019-01-09 10:55:00,142.57,142.7,142.55,142.58,1880.0,129.7487,129.867,129.7305,129.7578,1880.0
2019-01-09 11:00:00,142.65,143.03,142.63,143.01,24722.0,129.8215,130.1673,129.8033,130.1491,24722.0
2019-01-09 11:05:00,143.06,143.08,142.93,142.93,6600.0,130.1946,130.2128,130.0763,130.0763,6600.0
2019-01-09 11:10:00,143.01,143.13,142.87,143.02,2149.0,130.1491,130.2583,130.0217,130.1582,2149.0
2019-01-09 11:15:00,142.95,143.04,142.92,143.04,972.0,130.0945,130.1764,130.0672,130.1764,972.0
2019-01-09 11:20:00,142.97,143.24,142.89,143.17,12495.0,130.1127,130.3584,130.0399,130.2947,12495.0
2019-01-09 11:25:00,143.18,143.23,143.13,143.23,12108.0,130.3038,130.3493,130.2583,130.3493,12108.0
2019-01-09 11:30:00,143.22,143.23,143.08,143.16,6069.0,130.3402,130.3493,130.2128,130.2856,6069.0
2019-01-09 11:35:00,143.2,143.21,143.05,143.12,2558.0,130.322,130.3311,130.1855,130.2492,2558.0
2019-01-09 11:40:00,143.18,143.18,143.04,143.11,11127.0,130.3038,130.3038,130.1764,130.2401,11127.0
2019-01-09 11:45:00,143.13,143.36,143.1,143.34,6230.0,130.2583,130.4676,130.231,130.4494,6230.0
2019-01-09 11:50:00,143.34,143.56,143.3,143.55,23006.0,130.4494,130.6496,130.413,130.6405,23006.0
2019-01-09 11:55:00,143.43,143.44,143.32,143.34,4379.0,130.5313,130.5404,130.4312,130.4494,4379.0
2019-01-09 12:00:00,143.34,143.4,143.29,143.39,97918.0,130.4494,130.504,130.4039,130.4949,97918.0
2019-01-09 12:05:00,143.39,143.41,143.24,143.27,13422.0,130.4949,130.5131,130.3584,130.3857,13422.0
2019-01-09 12:10:00,143.29,143.34,143.27,143.34,1066.0,130.4039,130.4494,130.3857,130.4494,1066.0
2019-01-09 12:15:00,143.36,143.42,143.35,143.36,4583.0,130.4676,130.5222,130.4585,130.4676,4583.0
2019-01-09 12:20:00,143.4,143.42,143.37,143.4,1933.0,130.504,130.5222,130.4767,130.504,1933.0
2019-01-09 12:25:00,143.4,143.46,143.36,143.37,8884.0,130.504,130.5586,130.4676,130.4767,8884.0
2019-01-09 12:30:00,143.38,143.51,143.37,143.51,3457.0,130.4858,130.6041,130.4767,130.6041,3457.0
2019-01-09 12:35:00,143.49,143.56,143.42,143.52,11360.0,130.5859,130.6496,130.5222,130.6132,11360.0
2019-01-09 12:40:00,143.48,143.52,143.48,143.5,4055.0,130.5768,130.6132,130.5768,130.595,4055.0
2019-01-09 12:45:00,143.52,143.68,143.52,143.56,39807.0,130.6132,130.7588,130.6132,130.6496,39807.0
2019-01-09 12:50:00,143.61,143.65,143.57,143.63,2189.0,130.6951,130.7315,130.6587,130.7133,2189.0
2019-01-09 12:55:00,143.62,143.66,143.58,143.66,1561.0,130.7042,130.7406,130.6678,130.7406,1561.0
2019-01-09 13:00:00,143.68,143.68,143.56,143.57,101326.0,130.7588,130.7588,130.6496,130.6587,101326.0
2019-01-09 13:05:00,143.56,143.56,143.44,143.55,6440.0,130.6496,130.6496,130.5404,130.6405,6440.0
2019-01-09 13:10:00,143.5,143.52,143.44,143.5,6220.0,130.595,130.6132,130.5404,130.595,6220.0
2019-01-09 13:15:00,143.55,143.6,143.48,143.59,18658.0,130.6405,130.686,130.5768,130.6769,18658.0
2019-01-09 13:20:00,143.57,143.64,143.57,143.62,5390.0,130.6587,130.7224,130.6587,130.7042,5390.0
2019-01-09 13:25:00,143.61,143.63,143.56,143.57,3970.0,130.6951,130.7133,130.6496,130.6587,3970.0
2019-01-09 13:30:00,143.56,143.56,143.47,143.47,3091.0,130.6496,130.6496,130.5677,130.5677,3091.0
2019-01-09 13:35:00,143.48,143.52,143.45,143.47,6349.0,130.5768,130.6132,130.5495,130.5677,6349.0
2019-01-09 13:40:00,143.47,143.54,143.47,143.52,1412.0,130.5677,130.6314,130.5677,130.6132,1412.0
2019-01-09 13:45:00,143.51,143.52,143.44,143.46,3088.0,130.6041,130.6132,130.5404,130.5586,3088.0
2019-01-09 13:50:00,143.42,143.42,143.23,143.27,7612.0,130.5222,130.5222,130.3493,130.3857,7612.0
2019-01-09 13:55:00,143.34,143.39,143.31,143.37,5760.0,130.4494,130.4949,130.4221,130.4767,5760.0
2019-01-09 14:00:00,143.36,143.72,143.36,143.54,10255.0,130.4676,130.7952,130.4676,130.6314,10255.0
2019-01-09 14:05:00,143.54,143.76,143.54,143.76,5158.0,130.6314,130.8316,130.6314,130.8316,5158.0
2019-01-09 14:10:00,143.75,143.76,143.56,143.62,7968.0,130.8225,130.8316,130.6496,130.7042,7968.0
2019-01-09 14:15:00,143.61,143.61,143.15,143.15,8234.0,130.6951,130.6951,130.2765,130.2765,8234.0
2019-01-09 14:20:00,143.1,143.16,142.93,143.05,10408.0,130.231,130.2856,130.0763,130.1855,10408.0
2019-01-09 14:25:00,143.1,143.16,143.02,143.09,19716.0,130.231,130.2856,130.1582,130.2219,19716.0
2019-01-09 14:30:00,143.05,143.22,142.98,143.22,4381.0,130.1855,130.3402,130.1218,130.3402,4381.0
2019-01-09 14:35:00,143.21,143.28,143.19,143.28,5391.0,130.3311,130.3948,130.3129,130.3948,5391.0
2019-01-09 14:40:00,143.22,143.35,143.22,143.35,6691.0,130.3402,130.4585,130.3402,130.4585,6691.0
2019-01-09 14:45:00,143.39,143.59,143.39,143.59,2393.0,130.4949,130.6769,130.4949,130.6769,2393.0
2019-01-09 14:50:00,143.61,143.61,143.47,143.54,9185.0,130.6951,130.6951,130.5677,130.6314,9185.0
2019-01-09 14:55:00,143.52,143.52,143.41,143.48,4553.0,130.6132,130.6132,130.5131,130.5768,4553.0
2019-01-09 15:00:00,143.43,143.55,143.39,143.5,4787.0,130.5313,130.6405,130.4949,130.595,4787.0
2019-01-09 15:05:00,143.49,143.53,143.45,143.5,4046.0,130.5859,130.6223,130.5495,130.595,4046.0
2019-01-09 15:10:00,143.5,143.59,143.43,143.47,2957.0,130.595,130.6769,130.5313,130.5677,2957.0
2019-01-09 15:15:00,143.5,143.63,143.5,143.57,6907.0,130.595,130.7133,130.595,130.6587,6907.0
2019-01-09 15:20:00,143.59,143.65,143.53,143.53,6869.0,130.6769,130.7315,130.6223,130.6223,6869.0
2019-01-09 15:25:00,143.56,143.61,143.48,143.51,5594.0,130.6496,130.6951,130.5768,130.6041,5594.0
2019-01-09 15:30:00,143.52,143.57,143.38,143.57,11541.0,130.6132,130.6587,130.4858,130.6587,11541.0
2019-01-09 15:35:00,143.52,143.52,143.29,143.32,29925.0,130.6132,130.6132,130.4039,130.4312,29925.0
2019-01-09 15:40:00,143.32,143.32,143.17,143.26,11087.0,130.4312,130.4312,130.2947,130.3766,11087.0
2019-01-09 15:45:00,143.25,143.29,142.96,143.07,24427.0,130.3675,130.4039,130.1036,130.2037,24427.0
2019-01-09 15:50:00,143.05,143.05,142.92,142.96,14983.0,130.1855,130.1855,130.0672,130.1036,14983.0
2019-01-09 15:55:00,142.95,143.3,142.93,143.23,44534.0,130.0945,130.413,130.0763,130.3493,44534.0
2019-01-10 09:30:00,142.39,142.48,142.21,142.21,18363.0,129.5848,129.6668,129.421,129.421,18363.0
2019-01-10 09:35:00,142.29,142.39,142.25,142.31,9398.0,129.4938,129.5848,129.4574,129.512,9398.0
2019-01-10 09:40:00,142.32,142.35,142.15,142.22,29960.0,129.5211,129.5484,129.3664,129.4301,29960.0
2019-01-10 09:45:00,142.2,142.25,142.09,142.11,14271.0,129.4119,129.4574,129.3118,129.33,14271.0
2019-01-10 09:50:00,142.08,142.22,142.05,142.11,15966.0,129.3027,129.4301,129.2754,129.33,15966.0
2019-01-10 09:55:00,142.11,142.17,141.98,142.17,11384.0,129.33,129.3846,129.2117,129.3846,11384.0
2019-01-10 10:00:00,142.16,142.4,142.16,142.25,5107.0,129.3755,129.594,129.3755,129.4574,5107.0
2019-01-10 10:05:00,142.31,142.41,142.31,142.4,13462.0,129.512,129.6031,129.512,129.594,13462.0
2019-01-10 10:10:00,142.44,142.5,142.38,142.38,14342.0,129.6304,129.685,129.5757,129.5757,14342.0
2019-01-10 10:15:00,142.37,142.38,142.11,142.38,24446.0,129.5666,129.5757,129.33,129.5757,24446.0
2019-01-10 10:20:00,142.38,142.73,142.36,142.7,31805.0,129.5757,129.8943,129.5575,129.867,31805.0
2019-01-10 10:25:00,142.74,142.88,142.65,142.88,18932.0,129.9034,130.0308,129.8215,130.0308,18932.0
2019-01-10 10:30:00,142.85,142.95,142.8,142.88,5979.0,130.0035,130.0945,129.958,130.0308,5979.0
2019-01-10 10:35:00,142.89,142.91,142.75,142.9,7854.0,130.0399,130.0581,129.9125,130.049,7854.0
2019-01-10 10:40:00,142.87,142.91,142.8,142.85,10387.0,130.0217,130.0581,129.958,130.0035,10387.0
2019-01-10 10:45:00,142.84,142.93,142.75,142.93,9841.0,129.9944,130.0763,129.9125,130.0763,9841.0
2019-01-10 10:50:00,142.93,143.06,142.93,143.01,5038.0,130.0763,130.1946,130.0763,130.1491,5038.0
2019-01-10 10:55:00,143.05,143.13,142.99,143.09,5366.0,130.1855,130.2583,130.1309,130.2219,5366.0
2019-01-10 11:00:00,143.08,143.09,143.01,143.09,5005.0,130.2128,130.2219,130.1491,130.2219,5005.0
2019-01-10 11:05:00,143.13,143.27,143.13,143.23,9575.0,130.2583,130.3857,130.2583,130.3493,9575.0
2019-01-10 11:10:00,143.19,143.29,143.17,143.29,6719.0,130.3129,130.4039,130.2947,130.4039,6719.0
2019-01-10 11:15:00,143.3,143.34,143.19,143.2,13749.0,130.413,130.4494,130.3129,130.322,13749.0
2019-01-10 11:20:00,143.18,143.26,143.13,143.16,7339.0,130.3038,130.3766,130.2583,130.2856,7339.0
2019-01-10 11:25:00,143.14,143.18,143.09,143.11,5528.0,130.2674,130.3038,130.2219,130.2401,5528.0
2019-01-10 11:30:00,143.14,143.37,143.13,143.35,3686.0,130.2674,130.4767,130.2583,130.4585,3686.0
2019-01-10 11:35:00,143.36,143.5,143.35,143.45,9437.0,130.4676,130.595,130.4585,130.5495,9437.0
2019-01-10 11:40:00,143.46,143.48,143.33,143.33,3948.0,130.5586,130.5768,130.4403,130.4403,3948.0
2019-01-10 11:45:00,143.36,143.37,143.31,143.36,5765.0,130.4676,130.4767,130.4221,130.4676,5765.0
2019-01-10 11:50:00,143.33,143.37,143.25,143.35,6688.0,130.4403,130.4767,130.3675,130.4585,6688.0
2019-01-10 11:55:00,143.37,143.41,143.27,143.41,4100.0,130.4767,130.5131,130.3857,130.5131,4100.0
2019-01-10 12:00:00,143.41,143.58,143.31,143.34,10563.0,130.5131,130.6678,130.4221,130.4494,10563.0
2019-01-10 12:05:00,143.26,143.29,143.19,143.23,52911.0,130.3766,130.4039,130.3129,130.3493,52911.0
2019-01-10 12:10:00,143.21,143.23,143.18,143.21,874.0,130.3311,130.3493,130.3038,130.3311,874.0
2019-01-10 12:15:00,143.27,143.33,143.25,143.33,954.0,130.3857,130.4403,130.3675,130.4403,954.0
2019-01-10 12:20:00,143.22,143.31,143.22,143.31,500.0,130.3402,130.4221,130.3402,130.4221,500.0
2019-01-10 12:25:00,143.35,143.45,143.33,143.42,7883.0,130.4585,130.5495,130.4403,130.5222,7883.0
2019-01-10 12:30:00,143.43,143.45,143.38,143.38,8369.0,130.5313,130.5495,130.4858,130.4858,8369.0
2019-01-10 12:35:00,143.37,143.45,143.36,143.4,3719.0,130.4767,130.5495,130.4676,130.504,3719.0
2019-01-10 12:40:00,143.37,143.37,143.24,143.26,10450.0,130.4767,130.4767,130.3584,130.3766,10450.0
2019-01-10 12:45:00,143.3,143.68,143.28,143.53,16267.0,130.413,130.7588,130.3948,130.6223,16267.0
2019-01-10 12:50:00,143.55,143.71,143.54,143.59,12458.0,130.6405,130.7861,130.6314,130.6769,12458.0
2019-01-10 12:55:00,143.54,143.54,143.47,143.51,4257.0,130.6314,130.6314,130.5677,130.6041,4257.0
2019-01-10 13:00:00,143.5,143.5,143.32,143.38,6876.0,130.595,130.595,130.4312,130.4858,6876.0
2019-01-10 13:05:00,143.4,143.45,142.92,142.94,29633.0,130.504,130.5495,130.0672,130.0854,29633.0
2019-01-10 13:10:00,142.96,143.05,142.96,143.0,23569.0,130.1036,130.1855,130.1036,130.14,23569.0
2019-01-10 13:15:00,142.91,142.93,142.76,142.91,3707.0,130.0581,130.0763,129.9216,130.0581,3707.0
2019-01-10 13:20:00,142.87,142.95,142.86,142.93,1330.0,130.0217,130.0945,130.0126,130.0763,1330.0
2019-01-10 13:25:00,142.93,143.06,142.93,143.01,3489.0,130.0763,130.1946,130.0763,130.1491,3489.0
2019-01-10 13:30:00,143.05,143.05,142.88,143.0,7352.0,130.1855,130.1855,130.0308,130.14,7352.0
2019-01-10 13:35:00,143.01,143.01,142.79,142.79,3789.0,130.1491,130.1491,129.9489,129.9489,3789.0
2019-01-10 13:40:00,142.78,142.8,142.63,142.73,7202.0,129.9398,129.958,129.8033,129.8943,7202.0
2019-01-10 13:45:00,142.74,142.9,142.73,142.86,9910.0,129.9034,130.049,129.8943,130.0126,9910.0
2019-01-10 13:50:00,142.86,142.91,142.85,142.91,3589.0,130.0126,130.0581,130.0035,130.0581,3589.0
2019-01-10 13:55:00,142.9,143.03,142.88,143.03,758.0,130.049,130.1673,130.0308,130.1673,758.0
2019-01-10 14:00:00,143.11,143.24,143.11,143.2,11049.0,130.2401,130.3584,130.2401,130.322,11049.0
2019-01-10 14:05:00,143.26,143.49,143.25,143.48,11500.0,130.3766,130.5859,130.3675,130.5768,11500.0
2019-01-10 14:10:00,143.53,143.56,143.46,143.5,70724.0,130.6223,130.6496,130.5586,130.595,70724.0
2019-01-10 14:15:00,143.51,143.63,143.51,143.61,2033.0,130.6041,130.7133,130.6041,130.6951,2033.0
2019-01-10 14:20:00,143.63,143.8,143.59,143.62,10736.0,130.7133,130.868,130.6769,130.7042,10736.0
2019-01-10 14:25:00,143.63,143.63,143.54,143.57,5901.0,130.7133,130.7133,130.6314,130.6587,5901.0
2019-01-10 14:30:00,143.58,143.58,143.45,143.55,5566.0,130.6678,130.6678,130.5495,130.6405,5566.0
2019-01-10 14:35:00,143.52,143.57,143.43,143.45,42869.0,130.6132,130.6587,130.5313,130.5495,42869.0
2019-01-10 14:40:00,143.49,143.68,143.47,143.66,18568.0,130.5859,130.7588,130.5677,130.7406,18568.0
2019-01-10 14:45:00,143.67,143.67,143.4,143.42,12201.0,130.7497,130.7497,130.504,130.5222,12201.0
2019-01-10 14:50:00,143.4,143.43,143.31,143.34,8773.0,130.504,130.5313,130.4221,130.4494,8773.0
2019-01-10 14:55:00,143.33,143.52,143.28,143.52,15721.0,130.4403,130.6132,130.3948,130.6132,15721.0
2019-01-10 15:00:00,143.51,143.67,143.51,143.67,7334.0,130.6041,130.7497,130.6041,130.7497,7334.0
2019-01-10 15:05:00,143.57,143.67,143.55,143.55,3950.0,130.6587,130.7497,130.6405,130.6405,3950.0
2019-01-10 15:10:00,143.52,143.65,143.46,143.65,88221.0,130.6132,130.7315,130.5586,130.7315,88221.0
2019-01-10 15:15:00,143.66,143.67,143.58,143.59,7407.0,130.7406,130.7497,130.6678,130.6769,7407.0
2019-01-10 15:20:00,143.58,143.67,143.54,143.67,23327.0,130.6678,130.7497,130.6314,130.7497,23327.0
2019-01-10 15:25:00,143.69,143.74,143.66,143.7,10067.0,130.7679,130.8134,130.7406,130.777,10067.0
2019-01-10 15:30:00,143.72,143.81,143.6,143.77,36766.0,130.7952,130.8771,130.686,130.8407,36766.0
2019-01-10 15:35:00,143.75,143.81,143.71,143.79,60091.0,130.8225,130.8771,130.7861,130.8589,60091.0
2019-01-10 15:40:00,143.81,143.92,143.79,143.91,5227.0,130.8771,130.9773,130.8589,130.9682,5227.0
2019-01-10 15:45:00,143.98,143.98,143.81,143.82,19294.0,131.0319,131.0319,130.8771,130.8862,19294.0
2019-01-10 15:50:00,143.87,143.97,143.86,143.91,4816.0,130.9318,131.0228,130.9227,130.9682,4816.0
2019-01-10 15:55:00,143.92,143.98,143.79,143.92,32827.0,130.9773,131.0319,130.8589,130.9773,32827.0
2019-01-11 09:30:00,143.22,143.3,142.91,143.2,12129.0,130.3402,130.413,130.0581,130.322,12129.0
2019-01-11 09:35:00,143.19,143.2,143.06,143.1,15615.0,130.3129,130.322,130.1946,130.231,15615.0
2019-01-11 09:40:00,143.14,143.25,142.97,143.04,60496.0,130.2674,130.3675,130.1127,130.1764,60496.0
2019-01-11 09:45:00,143.08,143.2,143.07,143.16,6888.0,130.2128,130.322,130.2037,130.2856,6888.0
2019-01-11 09:50:00,143.12,143.12,142.88,142.95,4300.0,130.2492,130.2492,130.0308,130.0945,4300.0
2019-01-11 09:55:00,142.9,143.16,142.87,143.14,9640.0,130.049,130.2856,130.0217,130.2674,9640.0
2019-01-11 10:00:00,143.13,143.27,143.12,143.22,5659.0,130.2583,130.3857,130.2492,130.3402,5659.0
2019-01-11 10:05:00,143.22,143.38,143.21,143.38,13590.0,130.3402,130.4858,130.3311,130.4858,13590.0
2019-01-11 10:10:00,143.4,143.41,143.27,143.27,19746.0,130.504,130.5131,130.3857,130.3857,19746.0
2019-01-11 10:15:00,143.27,143.31,143.17,143.28,10955.0,130.3857,130.4221,130.2947,130.3948,10955.0
2019-01-11 10:20:00,143.26,143.29,143.19,143.26,5746.0,130.3766,130.4039,130.3129,130.3766,5746.0
2019-01-11 10:25:00,143.22,143.22,142.96,142.98,6827.0,130.3402,130.3402,130.1036,130.1218,6827.0
2019-01-11 10:30:00,142.95,143.07,142.88,143.07,21884.0,130.0945,130.2037,130.0308,130.2037,21884.0
2019-01-11 10:35:00,143.11,143.21,143.1,143.15,14647.0,130.2401,130.3311,130.231,130.2765,14647.0
2019-01-11 10:40:00,143.15,143.3,143.06,143.24,3771.0,130.2765,130.413,130.1946,130.3584,3771.0
2019-01-11 10:45:00,143.23,143.28,143.18,143.22,2375.0,130.3493,130.3948,130.3038,130.3402,2375.0
2019-01-11 10:50:00,143.21,143.21,143.06,143.16,1142.0,130.3311,130.3311,130.1946,130.2856,1142.0
2019-01-11 10:55:00,143.34,143.46,143.34,143.44,38748.0,130.4494,130.5586,130.4494,130.5404,38748.0
2019-01-11 11:00:00,143.49,143.5,143.36,143.4,11441.0,130.5859,130.595,130.4676,130.504,11441.0
2019-01-11 11:05:00,143.39,143.42,143.32,143.41,8573.0,130.4949,130.5222,130.4312,130.5131,8573.0
2019-01-11 11:10:00,143.37,143.37,143.15,143.22,14067.0,130.4767,130.4767,130.2765,130.3402,14067.0
2019-01-11 11:15:00,143.22,143.41,143.22,143.39,103456.0,130.3402,130.5131,130.3402,130.4949,103456.0
2019-01-11 11:20:00,143.38,143.44,143.25,143.39,103033.0,130.4858,130.5404,130.3675,130.4949,103033.0
2019-01-11 11:25:00,143.39,143.41,143.29,143.38,18258.0,130.4949,130.5131,130.4039,130.4858,18258.0
2019-01-11 11:30:00,143.37,143.45,143.35,143.45,3264.0,130.4767,130.5495,130.4585,130.5495,3264.0
2019-01-11 11:35:00,143.45,143.46,143.4,143.44,5952.0,130.5495,130.5586,130.504,130.5404,5952.0
2019-01-11 11:40:00,143.45,143.51,143.38,143.51,21856.0,130.5495,130.6041,130.4858,130.6041,21856.0
2019-01-11 11:45:00,143.55,143.63,143.55,143.63,7065.0,130.6405,130.7133,130.6405,130.7133,7065.0
2019-01-11 11:50:00,143.67,143.67,143.53,143.53,11251.0,130.7497,130.7497,130.6223,130.6223,11251.0
2019-01-11 11:55:00,143.55,143.65,143.53,143.63,202389.0,130.6405,130.7315,130.6223,130.7133,202389.0
2019-01-11 12:00:00,143.6,143.69,143.59,143.67,36790.0,130.686,130.7679,130.6769,130.7497,36790.0
2019-01-11 12:05:00,143.62,143.7,143.62,143.65,5581.0,130.7042,130.777,130.7042,130.7315,5581.0
2019-01-11 12:10:00,143.57,143.59,143.53,143.59,3278.0,130.6587,130.6769,130.6223,130.6769,3278.0
2019-01-11 12:15:00,143.61,143.66,143.59,143.59,1976.0,130.6951,130.7406,130.6769,130.6769,1976.0
2019-01-11 12:20:00,143.61,143.61,143.5,143.59,184603.0,130.6951,130.6951,130.595,130.6769,184603.0
2019-01-11 12:25:00,143.6,143.68,143.6,143.63,5336.0,130.686,130.7588,130.686,130.7133,5336.0
2019-01-11 12:30:00,143.64,143.78,143.61,143.75,12495.0,130.7224,130.8498,130.6951,130.8225,12495.0
2019-01-11 12:35:00,143.75,143.86,143.73,143.81,12947.0,130.8225,130.9227,130.8043,130.8771,12947.0
2019-01-11 12:40:00,143.81,143.85,143.81,143.84,6799.0,130.8771,130.9136,130.8771,130.9045,6799.0
2019-01-11 12:45:00,143.83,143.83,143.7,143.73,18089.0,130.8954,130.8954,130.777,130.8043,18089.0
2019-01-11 12:50:00,143.73,143.8,143.73,143.74,11506.0,130.8043,130.868,130.8043,130.8134,11506.0
2019-01-11 12:55:00,143.79,143.82,143.75,143.81,2653.0,130.8589,130.8862,130.8225,130.8771,2653.0
2019-01-11 13:00:00,143.77,143.79,143.58,143.59,9951.0,130.8407,130.8589,130.6678,130.6769,9951.0
2019-01-11 13:05:00,143.68,143.68,143.59,143.61,3289.0,130.7588,130.7588,130.6769,130.6951,3289.0
2019-01-11 13:10:00,143.62,143.65,143.44,143.48,20330.0,130.7042,130.7315,130.5404,130.5768,20330.0
2019-01-11 13:15:00,143.49,143.53,143.43,143.49,14104.0,130.5859,130.6223,130.5313,130.5859,14104.0
2019-01-11 13:20:00,143.5,143.5,143.4,143.4,32109.0,130.595,130.595,130.504,130.504,32109.0
2019-01-11 13:25:00,143.37,143.46,143.34,143.46,1826.0,130.4767,130.5586,130.4494,130.5586,1826.0
2019-01-11 13:30:00,143.45,143.53,143.45,143.45,3275.0,130.5495,130.6223,130.5495,130.5495,3275.0
2019-01-11 13:35:00,143.46,143.54,143.43,143.45,3798.0,130.5586,130.6314,130.5313,130.5495,3798.0
2019-01-11 13:40:00,143.51,143.58,143.51,143.58,10118.0,130.6041,130.6678,130.6041,130.6678,10118.0
2019-01-11 13:45:00,143.58,143.58,143.5,143.51,4596.0,130.6678,130.6678,130.595,130.6041,4596.0
2019-01-11 13:50:00,143.5,143.58,143.48,143.56,9818.0,130.595,130.6678,130.5768,130.6496,9818.0
2019-01-11 13:55:00,143.57,143.66,143.53,143.59,5758.0,130.6587,130.7406,130.6223,130.6769,5758.0
2019-01-11 14:00:00,143.57,143.63,143.48,143.57,6303.0,130.6587,130.7133,130.5768,130.6587,6303.0
2019-01-11 14:05:00,143.56,143.64,143.55,143.64,3892.0,130.6496,130.7224,130.6405,130.7224,3892.0
2019-01-11 14:10:00,143.67,143.73,143.65,143.68,2913.0,130.7497,130.8043,130.7315,130.7588,2913.0
2019-01-11 14:15:00,143.68,143.72,143.64,143.65,19114.0,130.7588,130.7952,130.7224,130.7315,19114.0
2019-01-11 14:20:00,143.67,143.68,143.6,143.62,6036.0,130.7497,130.7588,130.686,130.7042,6036.0
2019-01-11 14:25:00,143.6,143.7,143.59,143.7,1964.0,130.686,130.777,130.6769,130.777,1964.0
2019-01-11 14:30:00,143.68,143.68,143.62,143.67,4024.0,130.7588,130.7588,130.7042,130.7497,4024.0
2019-01-11 14:35:00,143.69,143.74,143.69,143.69,4198.0,130.7679,130.8134,130.7679,130.7679,4198.0
2019-01-11 14:40:00,143.7,143.74,143.63,143.74,2116.0,130.777,130.8134,130.7133,130.8134,2116.0
2019-01-11 14:45:00,143.69,143.7,143.6,143.64,7827.0,130.7679,130.777,130.686,130.7224,7827.0
2019-01-11 14:50:00,143.67,143.7,143.57,143.59,34592.0,130.7497,130.777,130.6587,130.6769,34592.0
2019-01-11 14:55:00,143.56,143.57,143.48,143.54,17448.0,130.6496,130.6587,130.5768,130.6314,17448.0
2019-01-11 15:00:00,143.52,143.59,143.49,143.53,2943.0,130.6132,130.6769,130.5859,130.6223,2943.0
2019-01-11 15:05:00,143.53,143.73,143.52,143.68,38505.0,130.6223,130.8043,130.6132,130.7588,38505.0
2019-01-11 15:10:00,143.68,143.71,143.64,143.64,3584.0,130.7588,130.7861,130.7224,130.7224,3584.0
2019-01-11 15:15:00,143.64,143.64,143.58,143.63,2352.0,130.7224,130.7224,130.6678,130.7133,2352.0
2019-01-11 15:20:00,143.62,143.65,143.59,143.63,7462.0,130.7042,130.7315,130.6769,130.7133,7462.0
2019-01-11 15:25:00,143.6,143.6,143.52,143.52,5570.0,130.686,130.686,130.6132,130.6132,5570.0
2019-01-11 15:30:00,143.57,143.71,143.55,143.69,30626.0,130.6587,130.7861,130.6405,130.7679,30626.0
2019-01-11 15:35:00,143.7,143.83,143.67,143.79,18768.0,130.777,130.8954,130.7497,130.8589,18768.0
2019-01-11 15:40:00,143.8,143.85,143.79,143.79,10521.0,130.868,130.9136,130.8589,130.8589,10521.0
2019-01-11 15:45:00,143.8,143.89,143.8,143.87,11335.0,130.868,130.95,130.868,130.9318,11335.0
2019-01-11 15:50:00,143.87,143.88,143.79,143.8,7592.0,130.9318,130.9409,130.8589,130.868,7592.0
2019-01-11 15:55:00,143.81,143.89,143.76,143.87,70123.0,130.8771,130.95,130.8316,130.9318,70123.0
2019-01-14 09:30:00,142.7,142.7,142.54,142.56,7645.0,129.867,129.867,129.7214,129.7396,7645.0
2019-01-14 09:35:00,142.53,142.7,142.47,142.69,12005.0,129.7123,129.867,129.6577,129.8579,12005.0
2019-01-14 09:40:00,142.88,142.88,142.88,142.88,100.0,130.0308,130.0308,130.0308,130.0308,100.0
2019-01-14 09:45:00,142.97,142.97,142.87,142.88,2261.0,130.1127,130.1127,130.0217,130.0308,2261.0
2019-01-14 09:50:00,142.88,143.06,142.88,143.06,392.0,130.0308,130.1946,130.0308,130.1946,392.0
2019-01-14 09:55:00,142.95,142.95,142.86,142.88,566.0,130.0945,130.0945,130.0126,130.0308,566.0
2019-01-14 10:00:00,142.92,143.05,142.87,143.05,4648.0,130.0672,130.1855,130.0217,130.1855,4648.0
2019-01-14 10:05:00,143.12,143.2,143.01,143.16,14361.0,130.2492,130.322,130.1491,130.2856,14361.0
2019-01-14 10:10:00,143.17,143.22,143.16,143.17,6250.0,130.2947,130.3402,130.2856,130.2947,6250.0
2019-01-14 10:15:00,143.19,143.25,143.06,143.25,12313.0,130.3129,130.3675,130.1946,130.3675,12313.0
2019-01-14 10:20:00,143.22,143.22,143.11,143.13,7640.0,130.3402,130.3402,130.2401,130.2583,7640.0
2019-01-14 10:25:00,143.09,143.09,142.99,143.08,3007.0,130.2219,130.2219,130.1309,130.2128,3007.0
2019-01-14 10:30:00,143.12,143.28,143.12,143.27,5472.0,130.2492,130.3948,130.2492,130.3857,5472.0
2019-01-14 10:35:00,143.27,143.27,143.2,143.2,1863.0,130.3857,130.3857,130.322,130.322,1863.0
2019-01-14 10:40:00,143.16,143.26,143.16,143.26,2065.0,130.2856,130.3766,130.2856,130.3766,2065.0
2019-01-14 10:45:00,143.31,143.34,143.03,143.09,8160.0,130.4221,130.4494,130.1673,130.2219,8160.0
2019-01-14 10:50:00,143.1,143.16,143.08,143.13,3882.0,130.231,130.2856,130.2128,130.2583,3882.0
2019-01-14 10:55:00,143.14,143.33,143.14,143.24,11362.0,130.2674,130.4403,130.2674,130.3584,11362.0
2019-01-14 11:00:00,143.14,143.32,143.13,143.3,1059.0,130.2674,130.4312,130.2583,130.413,1059.0
2019-01-14 11:05:00,143.24,143.27,143.15,143.17,2720.0,130.3584,130.3857,130.2765,130.2947,2720.0
2019-01-14 11:10:00,143.14,143.17,143.04,143.12,6818.0,130.2674,130.2947,130.1764,130.2492,6818.0
2019-01-14 11:15:00,143.16,143.18,142.91,142.91,2368.0,130.2856,130.3038,130.0581,130.0581,2368.0
2019-01-14 11:20:00,142.89,143.01,142.89,142.98,22676.0,130.0399,130.1491,130.0399,130.1218,22676.0
2019-01-14 11:25:00,142.95,143.01,142.93,142.98,20010.0,130.0945,130.1491,130.0763,130.1218,20010.0
2019-01-14 11:30:00,142.98,143.18,142.95,143.15,14128.0,130.1218,130.3038,130.0945,130.2765,14128.0
2019-01-14 11:35:00,143.15,143.28,143.13,143.25,50151.0,130.2765,130.3948,130.2583,130.3675,50151.0
2019-01-14 11:40:00,143.27,143.29,143.2,143.2,6944.0,130.3857,130.4039,130.322,130.322,6944.0
2019-01-14 11:45:00,143.26,143.26,143.15,143.17,3397.0,130.3766,130.3766,130.2765,130.2947,3397.0
2019-01-14 11:50:00,143.15,143.19,143.0,143.04,7313.0,130.2765,130.3129,130.14,130.1764,7313.0
2019-01-14 11:55:00,143.08,143.12,143.06,143.08,8205.0,130.2128,130.2492,130.1946,130.2128,8205.0
2019-01-14 12:00:00,143.09,143.11,143.04,143.1,7398.0,130.2219,130.2401,130.1764,130.231,7398.0
2019-01-14 12:05:00,143.09,143.16,143.05,143.14,8898.0,130.2219,130.2856,130.1855,130.2674,8898.0
2019-01-14 12:10:00,143.13,143.19,143.12,143.18,19560.0,130.2583,130.3129,130.2492,130.3038,19560.0
2019-01-14 12:15:00,143.21,143.4,143.21,143.37,13459.0,130.3311,130.504,130.3311,130.4767,13459.0
2019-01-14 12:20:00,143.35,143.39,143.32,143.38,21177.0,130.4585,130.4949,130.4312,130.4858,21177.0
2019-01-14 12:25:00,143.33,143.36,143.31,143.34,1562.0,130.4403,130.4676,130.4221,130.4494,1562.0
2019-01-14 12:30:00,143.35,143.35,143.28,143.3,4228.0,130.4585,130.4585,130.3948,130.413,4228.0
2019-01-14 12:35:00,143.31,143.31,143.25,143.3,14903.0,130.4221,130.4221,130.3675,130.413,14903.0
2019-01-14 12:40:00,143.31,143.32,143.26,143.32,4550.0,130.4221,130.4312,130.3766,130.4312,4550.0
2019-01-14 12:45:00,143.33,143.35,143.28,143.29,3649.0,130.4403,130.4585,130.3948,130.4039,3649.0
2019-01-14 12:50:00,143.27,143.29,143.23,143.28,2444.0,130.3857,130.4039,130.3493,130.3948,2444.0
2019-01-14 12:55:00,143.29,143.32,143.27,143.27,10763.0,130.4039,130.4312,130.3857,130.3857,10763.0
2019-01-14 13:00:00,143.26,143.3,143.19,143.28,186414.0,130.3766,130.413,130.3129,130.3948,186414.0
2019-01-14 13:05:00,143.26,143.3,143.21,143.3,6669.0,130.3766,130.413,130.3311,130.413,6669.0
2019-01-14 13:10:00,143.29,143.4,143.27,143.38,16704.0,130.4039,130.504,130.3857,130.4858,16704.0
2019-01-14 13:15:00,143.42,143.42,143.38,143.42,5534.0,130.5222,130.5222,130.4858,130.5222,5534.0
2019-01-14 13:20:00,143.43,143.47,143.43,143.44,7826.0,130.5313,130.5677,130.5313,130.5404,7826.0
2019-01-14 13:25:00,143.42,143.43,143.38,143.39,8252.0,130.5222,130.5313,130.4858,130.4949,8252.0
2019-01-14 13:30:00,143.4,143.46,143.39,143.39,7948.0,130.504,130.5586,130.4949,130.4949,7948.0
2019-01-14 13:35:00,143.42,143.46,143.41,143.46,6632.0,130.5222,130.5586,130.5131,130.5586,6632.0
2019-01-14 13:40:00,143.46,143.48,143.44,143.46,10519.0,130.5586,130.5768,130.5404,130.5586,10519.0
2019-01-14 13:45:00,143.51,143.51,143.4,143.43,37066.0,130.6041,130.6041,130.504,130.5313,37066.0
2019-01-14 13:50:00,143.42,143.44,143.39,143.41,3983.0,130.5222,130.5404,130.4949,130.5131,3983.0
2019-01-14 13:55:00,143.43,143.43,143.35,143.35,2000.0,130.5313,130.5313,130.4585,130.4585,2000.0
2019-01-14 14:00:00,143.35,143.36,143.26,143.36,3994.0,130.4585,130.4676,130.3766,130.4676,3994.0
2019-01-14 14:05:00,143.4,143.42,143.25,143.25,9458.0,130.504,130.5222,130.3675,130.3675,9458.0
2019-01-14 14:10:00,143.29,143.29,143.21,143.24,13999.0,130.4039,130.4039,130.3311,130.3584,13999.0
2019-01-14 14:15:00,143.22,143.23,143.16,143.16,19975.0,130.3402,130.3493,130.2856,130.2856,19975.0
2019-01-14 14:20:00,143.15,143.2,143.14,143.18,97244.0,130.2765,130.322,130.2674,130.3038,97244.0
2019-01-14 14:25:00,143.16,143.17,143.09,143.15,41177.0,130.2856,130.2947,130.2219,130.2765,41177.0
2019-01-14 14:30:00,143.16,143.21,143.15,143.2,16939.0,130.2856,130.3311,130.2765,130.322,16939.0
2019-01-14 14:35:00,143.19,143.22,143.15,143.18,74102.0,130.3129,130.3402,130.2765,130.3038,74102.0
2019-01-14 14:40:00,143.18,143.29,143.17,143.27,12122.0,130.3038,130.4039,130.2947,130.3857,12122.0
2019-01-14 14:45:00,143.27,143.34,143.25,143.34,11640.0,130.3857,130.4494,130.3675,130.4494,11640.0
2019-01-14 14:50:00,143.34,143.37,143.32,143.36,6243.0,130.4494,130.4767,130.4312,130.4676,6243.0
2019-01-14 14:55:00,143.36,143.44,143.36,143.41,9533.0,130.4676,130.5404,130.4676,130.5131,9533.0
2019-01-14 15:00:00,143.43,143.47,143.37,143.37,11606.0,130.5313,130.5677,130.4767,130.4767,11606.0
2019-01-14 15:05:00,143.4,143.42,143.36,143.42,5278.0,130.504,130.5222,130.4676,130.5222,5278.0
2019-01-14 15:10:00,143.42,143.42,143.28,143.3,2879.0,130.5222,130.5222,130.3948,130.413,2879.0
2019-01-14 15:15:00,143.31,143.36,143.29,143.33,1884.0,130.4221,130.4676,130.4039,130.4403,1884.0
2019-01-14 15:20:00,143.36,143.42,143.33,143.42,8586.0,130.4676,130.5222,130.4403,130.5222,8586.0
2019-01-14 15:25:00,143.4,143.4,143.27,143.28,8102.0,130.504,130.504,130.3857,130.3948,8102.0
2019-01-14 15:30:00,143.28,143.37,143.27,143.28,9679.0,130.3948,130.4767,130.3857,130.3948,9679.0
2019-01-14 15:35:00,143.28,143.32,143.28,143.31,6228.0,130.3948,130.4312,130.3948,130.4221,6228.0
2019-01-14 15:40:00,143.3,143.31,143.16,143.18,44449.0,130.413,130.4221,130.2856,130.3038,44449.0
2019-01-14 15:45:00,143.17,143.2,143.1,143.11,27905.0,130.2947,130.322,130.231,130.2401,27905.0
2019-01-14 15:50:00,143.12,143.14,142.97,142.99,31405.0,130.2492,130.2674,130.1127,130.1309,31405.0
2019-01-14 15:55:00,142.96,143.24,142.95,143.03,147442.0,130.1036,130.3584,130.0945,130.1673,147442.0
2019-01-15 09:30:00,143.27,143.36,143.12,143.33,20335.0,130.3857,130.4676,130.2492,130.4403,20335.0
2019-01-15 09:35:00,143.4,143.86,143.4,143.85,20546.0,130.504,130.9227,130.504,130.9136,20546.0
2019-01-15 09:40:00,143.84,143.9,143.82,143.88,8193.0,130.9045,130.9591,130.8862,130.9409,8193.0
2019-01-15 09:45:00,143.92,143.95,143.82,143.87,7893.0,130.9773,131.0046,130.8862,130.9318,7893.0
2019-01-15 09:50:00,143.92,144.03,143.83,143.91,5600.0,130.9773,131.0774,130.8954,130.9682,5600.0
2019-01-15 09:55:00,143.91,143.91,143.8,143.9,9143.0,130.9682,130.9682,130.868,130.9591,9143.0
2019-01-15 10:00:00,143.94,144.4,143.94,144.3,18305.0,130.9955,131.4141,130.9955,131.3231,18305.0
2019-01-15 10:05:00,144.31,144.31,144.11,144.19,22802.0,131.3322,131.3322,131.1502,131.223,22802.0
2019-01-15 10:10:00,144.12,144.14,143.86,143.92,11848.0,131.1593,131.1775,130.9227,130.9773,11848.0
2019-01-15 10:15:00,143.91,143.93,143.7,143.85,12708.0,130.9682,130.9864,130.777,130.9136,12708.0
2019-01-15 10:20:00,143.84,143.85,143.65,143.82,10311.0,130.9045,130.9136,130.7315,130.8862,10311.0
2019-01-15 10:25:00,143.79,143.86,143.73,143.8,3100.0,130.8589,130.9227,130.8043,130.868,3100.0
2019-01-15 10:30:00,143.9,143.9,143.7,143.87,4382.0,130.9591,130.9591,130.777,130.9318,4382.0
2019-01-15 10:35:00,143.88,143.96,143.85,143.96,13596.0,130.9409,131.0137,130.9136,131.0137,13596.0
2019-01-15 10:40:00,143.92,144.12,143.92,144.05,22132.0,130.9773,131.1593,130.9773,131.0956,22132.0
2019-01-15 10:45:00,143.97,144.01,143.86,143.93,7027.0,131.0228,131.0592,130.9227,130.9864,7027.0
2019-01-15 10:50:00,143.96,144.1,143.96,144.06,4269.0,131.0137,131.1411,131.0137,131.1047,4269.0
2019-01-15 10:55:00,144.11,144.19,143.93,144.14,14205.0,131.1502,131.223,130.9864,131.1775,14205.0
2019-01-15 11:00:00,144.15,144.23,144.14,144.22,4590.0,131.1866,131.2594,131.1775,131.2503,4590.0
2019-01-15 11:05:00,144.26,144.29,144.15,144.21,2300.0,131.2867,131.314,131.1866,131.2412,2300.0
2019-01-15 11:10:00,144.15,144.15,143.99,144.09,6825.0,131.1866,131.1866,131.041,131.132,6825.0
2019-01-15 11:15:00,144.04,144.13,144.04,144.11,7485.0,131.0865,131.1684,131.0865,131.1502,7485.0
2019-01-15 11:20:00,144.11,144.12,143.96,143.98,5135.0,131.1502,131.1593,131.0137,131.0319,5135.0
2019-01-15 11:25:00,143.95,144.07,143.9,144.07,3436.0,131.0046,131.1138,130.9591,131.1138,3436.0
2019-01-15 11:30:00,144.06,144.06,143.98,143.98,3885.0,131.1047,131.1047,131.0319,131.0319,3885.0
2019-01-15 11:35:00,144.07,144.09,144.02,144.09,6692.0,131.1138,131.132,131.0683,131.132,6692.0
2019-01-15 11:40:00,144.07,144.27,144.05,144.18,16298.0,131.1138,131.2958,131.0956,131.2139,16298.0
2019-01-15 11:45:00,144.21,144.26,144.17,144.23,30629.0,131.2412,131.2867,131.2048,131.2594,30629.0
2019-01-15 11:50:00,144.23,144.28,144.16,144.28,10887.0,131.2594,131.3049,131.1957,131.3049,10887.0
2019-01-15 11:55:00,144.28,144.55,144.27,144.49,14459.0,131.3049,131.5506,131.2958,131.496,14459.0
2019-01-15 12:00:00,144.49,144.67,144.48,144.65,18608.0,131.496,131.6598,131.4869,131.6416,18608.0
2019-01-15 12:05:00,144.65,144.74,144.54,144.55,4381.0,131.6416,131.7235,131.5415,131.5506,4381.0
2019-01-15 12:10:00,144.56,144.72,144.54,144.71,7483.0,131.5597,131.7053,131.5415,131.6962,7483.0
2019-01-15 12:15:00,144.65,144.72,144.64,144.64,6393.0,131.6416,131.7053,131.6325,131.6325,6393.0
2019-01-15 12:20:00,144.66,144.76,144.65,144.72,5149.0,131.6507,131.7417,131.6416,131.7053,5149.0
2019-01-15 12:25:00,144.71,144.71,144.6,144.62,2638.0,131.6962,131.6962,131.5961,131.6143,2638.0
2019-01-15 12:30:00,144.62,144.62,144.46,144.48,4388.0,131.6143,131.6143,131.4687,131.4869,4388.0
2019-01-15 12:35:00,144.5,144.56,144.48,144.54,5372.0,131.5051,131.5597,131.4869,131.5415,5372.0
2019-01-15 12:40:00,144.56,144.59,144.48,144.52,5166.0,131.5597,131.587,131.4869,131.5233,5166.0
2019-01-15 12:45:00,144.5,144.55,144.47,144.52,4430.0,131.5051,131.5506,131.4778,131.5233,4430.0
2019-01-15 12:50:00,144.5,144.5,144.43,144.44,88012.0,131.5051,131.5051,131.4414,131.4505,88012.0
2019-01-15 12:55:00,144.44,144.46,144.34,144.42,41026.0,131.4505,131.4687,131.3595,131.4323,41026.0
2019-01-15 13:00:00,144.42,144.42,144.36,144.41,4831.0,131.4323,131.4323,131.3777,131.4232,4831.0
2019-01-15 13:05:00,144.41,144.48,144.41,144.47,2038.0,131.4232,131.4869,131.4232,131.4778,2038.0
2019-01-15 13:10:00,144.43,144.44,144.33,144.34,7403.0,131.4414,131.4505,131.3504,131.3595,7403.0
2019-01-15 13:15:00,144.31,144.4,144.31,144.4,2481.0,131.3322,131.4141,131.3322,131.4141,2481.0
2019-01-15 13:20:00,144.41,144.45,144.4,144.41,2280.0,131.4232,131.4596,131.4141,131.4232,2280.0
2019-01-15 13:25:00,144.39,144.47,144.38,144.41,4800.0,131.405,131.4778,131.3959,131.4232,4800.0
2019-01-15 13:30:00,144.42,144.49,144.42,144.48,6246.0,131.4323,131.496,131.4323,131.4869,6246.0
2019-01-15 13:35:00,144.49,144.55,144.49,144.52,1128.0,131.496,131.5506,131.496,131.5233,1128.0
2019-01-15 13:40:00,144.51,144.55,144.49,144.5,3316.0,131.5142,131.5506,131.496,131.5051,3316.0
2019-01-15 13:45:00,144.52,144.52,144.39,144.46,5209.0,131.5233,131.5233,131.405,131.4687,5209.0
2019-01-15 13:50:00,144.45,144.5,144.43,144.48,3024.0,131.4596,131.5051,131.4414,131.4869,3024.0
2019-01-15 13:55:00,144.46,144.5,144.44,144.47,4471.0,131.4687,131.5051,131.4505,131.4778,4471.0
2019-01-15 14:00:00,144.46,144.64,144.39,144.42,11577.0,131.4687,131.6325,131.405,131.4323,11577.0
2019-01-15 14:05:00,144.38,144.49,144.38,144.45,4487.0,131.3959,131.496,131.3959,131.4596,4487.0
2019-01-15 14:10:00,144.47,144.48,144.41,144.45,3090.0,131.4778,131.4869,131.4232,131.4596,3090.0
2019-01-15 14:15:00,144.43,144.43,144.26,144.36,11163.0,131.4414,131.4414,131.2867,131.3777,11163.0
2019-01-15 14:20:00,144.36,144.36,144.23,144.27,31715.0,131.3777,131.3777,131.2594,131.2958,31715.0
2019-01-15 14:25:00,144.22,144.22,143.92,143.93,10275.0,131.2503,131.2503,130.9773,130.9864,10275.0
2019-01-15 14:30:00,143.84,144.03,143.81,144.02,34839.0,130.9045,131.0774,130.8771,131.0683,34839.0
2019-01-15 14:35:00,143.99,144.0,143.73,143.9,7682.0,131.041,131.0501,130.8043,130.9591,7682.0
2019-01-15 14:40:00,143.88,144.15,143.88,144.07,7729.0,130.9409,131.1866,130.9409,131.1138,7729.0
2019-01-15 14:45:00,144.04,144.13,143.98,144.05,4530.0,131.0865,131.1684,131.0319,131.0956,4530.0
2019-01-15 14:50:00,144.06,144.22,144.06,144.19,10490.0,131.1047,131.2503,131.1047,131.223,10490.0
2019-01-15 14:55:00,144.18,144.24,144.13,144.24,12796.0,131.2139,131.2685,131.1684,131.2685,12796.0
2019-01-15 15:00:00,144.19,144.28,144.18,144.23,4297.0,131.223,131.3049,131.2139,131.2594,4297.0
2019-01-15 15:05:00,144.27,144.48,144.22,144.47,9638.0,131.2958,131.4869,131.2503,131.4778,9638.0
2019-01-15 15:10:00,144.47,144.48,144.4,144.46,10416.0,131.4778,131.4869,131.4141,131.4687,10416.0
2019-01-15 15:15:00,144.47,144.48,144.35,144.38,8807.0,131.4778,131.4869,131.3686,131.3959,8807.0
2019-01-15 15:20:00,144.36,144.36,144.28,144.32,5546.0,131.3777,131.3777,131.3049,131.3413,5546.0
2019-01-15 15:25:00,144.32,144.42,144.29,144.42,8114.0,131.3413,131.4323,131.314,131.4323,8114.0
2019-01-15 15:30:00,144.38,144.44,144.36,144.42,17145.0,131.3959,131.4505,131.3777,131.4323,17145.0
2019-01-15 15:35:00,144.42,144.43,144.3,144.37,10677.0,131.4323,131.4414,131.3231,131.3868,10677.0
2019-01-15 15:40:00,144.35,144.54,144.35,144.53,19312.0,131.3686,131.5415,131.3686,131.5324,19312.0
2019-01-15 15:45:00,144.54,144.69,144.54,144.57,23846.0,131.5415,131.678,131.5415,131.5688,23846.0
2019-01-15 15:50:00,144.57,144.58,144.49,144.49,52590.0,131.5688,131.5779,131.496,131.496,52590.0
2019-01-15 15:55:00,144.52,144.63,144.47,144.59,88242.0,131.5233,131.6234,131.4778,131.587,88242.0
2019-01-16 09:30:00,144.81,145.02,144.78,145.0,18109.0,131.7872,131.9783,131.7599,131.9601,18109.0
2019-01-16 09:35:00,145.08,145.13,145.03,145.09,22098.0,132.0329,132.0784,131.9874,132.042,22098.0
2019-01-16 09:40:00,145.15,145.23,145.15,145.16,13248.0,132.0966,132.1694,132.0966,132.1057,13248.0
2019-01-16 09:45:00,145.19,145.38,145.19,145.26,8040.0,132.133,132.306,132.133,132.1968,8040.0
2019-01-16 09:50:00,145.22,145.27,145.22,145.26,805.0,132.1603,132.2059,132.1603,132.1968,805.0
2019-01-16 09:55:00,145.29,145.29,145.25,145.26,1332.0,132.2241,132.2241,132.1876,132.1968,1332.0
2019-01-16 10:00:00,145.3,145.39,145.3,145.37,800.0,132.2332,132.3151,132.2332,132.2969,800.0
2019-01-16 10:05:00,145.38,145.44,145.37,145.43,1529.0,132.306,132.3606,132.2969,132.3515,1529.0
2019-01-16 10:10:00,145.41,145.42,145.36,145.41,8531.0,132.3333,132.3424,132.2878,132.3333,8531.0
2019-01-16 10:15:00,145.38,145.41,145.35,145.36,7263.0,132.306,132.3333,132.2787,132.2878,7263.0
2019-01-16 10:20:00,145.33,145.34,145.22,145.26,1750.0,132.2605,132.2696,132.1603,132.1968,1750.0
2019-01-16 10:25:00,145.23,145.26,145.21,145.23,965.0,132.1694,132.1968,132.1512,132.1694,965.0
2019-01-16 10:30:00,145.26,145.26,145.06,145.08,1344.0,132.1968,132.1968,132.0147,132.0329,1344.0
2019-01-16 10:35:00,145.09,145.1,144.95,144.95,3131.0,132.042,132.0511,131.9146,131.9146,3131.0
2019-01-16 10:40:00,144.98,144.98,144.81,144.87,4692.0,131.9419,131.9419,131.7872,131.8418,4692.0
2019-01-16 10:45:00,144.89,145.04,144.89,145.04,2251.0,131.86,131.9965,131.86,131.9965,2251.0
2019-01-16 10:50:00,145.08,145.14,145.08,145.13,1772.0,132.0329,132.0875,132.0329,132.0784,1772.0
2019-01-16 10:55:00,145.12,145.12,145.09,145.09,680.0,132.0693,132.0693,132.042,132.042,680.0
2019-01-16 11:00:00,145.17,145.17,144.97,144.97,7661.0,132.1148,132.1148,131.9328,131.9328,7661.0
2019-01-16 11:05:00,144.95,144.96,144.83,144.96,9479.0,131.9146,131.9237,131.8054,131.9237,9479.0
2019-01-16 11:10:00,145.0,145.15,145.0,145.15,10978.0,131.9601,132.0966,131.9601,132.0966,10978.0
2019-01-16 11:15:00,145.11,145.26,145.1,145.26,2433.0,132.0602,132.1968,132.0511,132.1968,2433.0
2019-01-16 11:20:00,145.29,145.29,145.23,145.27,4800.0,132.2241,132.2241,132.1694,132.2059,4800.0
2019-01-16 11:25:00,145.25,145.27,145.13,145.27,1653.0,132.1876,132.2059,132.0784,132.2059,1653.0
2019-01-16 11:30:00,145.16,145.25,145.16,145.24,4742.0,132.1057,132.1876,132.1057,132.1785,4742.0
2019-01-16 11:35:00,145.32,145.33,145.27,145.27,603.0,132.2514,132.2605,132.2059,132.2059,603.0
2019-01-16 11:40:00,145.25,145.3,145.24,145.29,11317.0,132.1876,132.2332,132.1785,132.2241,11317.0
2019-01-16 11:45:00,145.31,145.31,145.06,145.08,2633.0,132.2423,132.2423,132.0147,132.0329,2633.0
2019-01-16 11:50:00,145.0,145.06,145.0,145.0,2169.0,131.9601,132.0147,131.9601,131.9601,2169.0
2019-01-16 11:55:00,145.0,145.0,144.9,144.9,696.0,131.9601,131.9601,131.8691,131.8691,696.0
2019-01-16 12:00:00,145.08,145.09,144.97,144.98,7500.0,132.0329,132.042,131.9328,131.9419,7500.0
2019-01-16 12:05:00,145.05,145.07,145.03,145.03,2606.0,132.0056,132.0238,131.9874,131.9874,2606.0
2019-01-16 12:10:00,145.06,145.13,145.04,145.13,9500.0,132.0147,132.0784,131.9965,132.0784,9500.0
2019-01-16 12:15:00,145.04,145.13,144.87,145.1,12457.0,131.9965,132.0784,131.8418,132.0511,12457.0
2019-01-16 12:20:00,145.07,145.2,145.03,145.15,9908.0,132.0238,132.1421,131.9874,132.0966,9908.0
2019-01-16 12:25:00,145.09,145.16,145.06,145.14,9382.0,132.042,132.1057,132.0147,132.0875,9382.0
2019-01-16 12:30:00,145.16,145.16,145.07,145.12,7904.0,132.1057,132.1057,132.0238,132.0693,7904.0
2019-01-16 12:35:00,145.13,145.13,144.99,145.04,9188.0,132.0784,132.0784,131.951,131.9965,9188.0
2019-01-16 12:40:00,145.08,145.2,145.08,145.17,8045.0,132.0329,132.1421,132.0329,132.1148,8045.0
2019-01-16 12:45:00,145.13,145.22,145.13,145.18,12938.0,132.0784,132.1603,132.0784,132.1239,12938.0
2019-01-16 12:50:00,145.22,145.23,145.21,145.23,500.0,132.1603,132.1694,132.1512,132.1694,500.0
2019-01-16 12:55:00,145.26,145.26,145.2,145.26,16940.0,132.1968,132.1968,132.1421,132.1968,16940.0
2019-01-16 13:00:00,145.21,145.22,145.17,145.2,9887.0,132.1512,132.1603,132.1148,132.1421,9887.0
2019-01-16 13:05:00,145.11,145.12,145.07,145.09,3722.0,132.0602,132.0693,132.0238,132.042,3722.0
2019-01-16 13:10:00,145.18,145.18,145.09,145.16,4312.0,132.1239,132.1239,132.042,132.1057,4312.0
2019-01-16 13:15:00,145.09,145.16,145.06,145.15,4953.0,132.042,132.1057,132.0147,132.0966,4953.0
2019-01-16 13:20:00,145.17,145.23,145.17,145.21,2542.0,132.1148,132.1694,132.1148,132.1512,2542.0
2019-01-16 13:25:00,145.23,145.23,145.18,145.19,1640.0,132.1694,132.1694,132.1239,132.133,1640.0
2019-01-16 13:30:00,145.21,145.24,145.2,145.23,5545.0,132.1512,132.1785,132.1421,132.1694,5545.0
2019-01-16 13:35:00,145.22,145.23,145.21,145.22,2056.0,132.1603,132.1694,132.1512,132.1603,2056.0
2019-01-16 13:40:00,145.22,145.23,145.18,145.18,7218.0,132.1603,132.1694,132.1239,132.1239,7218.0
2019-01-16 13:45:00,145.16,145.27,145.14,145.27,3162.0,132.1057,132.2059,132.0875,132.2059,3162.0
2019-01-16 13:50:00,145.24,145.26,145.2,145.21,3252.0,132.1785,132.1968,132.1421,132.1512,3252.0
2019-01-16 13:55:00,145.26,145.27,145.19,145.23,14817.0,132.1968,132.2059,132.133,132.1694,14817.0
2019-01-16 14:00:00,145.25,145.34,145.24,145.31,20523.0,132.1876,132.2696,132.1785,132.2423,20523.0
2019-01-16 14:05:00,145.31,145.32,145.29,145.29,609.0,132.2423,132.2514,132.2241,132.2241,609.0
2019-01-16 14:10:00,145.29,145.32,145.26,145.27,16030.0,132.2241,132.2514,132.1968,132.2059,16030.0
2019-01-16 14:15:00,145.31,145.39,145.29,145.31,4873.0,132.2423,132.3151,132.2241,132.2423,4873.0
2019-01-16 14:20:00,145.36,145.42,145.35,145.4,8086.0,132.2878,132.3424,132.2787,132.3242,8086.0
2019-01-16 14:25:00,145.4,145.4,145.34,145.39,5951.0,132.3242,132.3242,132.2696,132.3151,5951.0
2019-01-16 14:30:00,145.38,145.55,145.38,145.55,6860.0,132.306,132.4607,132.306,132.4607,6860.0
2019-01-16 14:35:00,145.51,145.54,145.46,145.47,8762.0,132.4243,132.4516,132.3788,132.3879,8762.0
2019-01-16 14:40:00,145.49,145.51,145.41,145.42,18468.0,132.4061,132.4243,132.3333,132.3424,18468.0
2019-01-16 14:45:00,145.43,145.44,145.38,145.41,8880.0,132.3515,132.3606,132.306,132.3333,8880.0
2019-01-16 14:50:00,145.42,145.45,145.25,145.3,37724.0,132.3424,132.3697,132.1876,132.2332,37724.0
2019-01-16 14:55:00,145.32,145.34,145.25,145.29,15523.0,132.2514,132.2696,132.1876,132.2241,15523.0
2019-01-16 15:00:00,145.25,145.38,145.25,145.37,9214.0,132.1876,132.306,132.1876,132.2969,9214.0
2019-01-16 15:05:00,145.42,145.43,145.34,145.34,13839.0,132.3424,132.3515,132.2696,132.2696,13839.0
2019-01-16 15:10:00,145.37,145.39,145.32,145.32,3694.0,132.2969,132.3151,132.2514,132.2514,3694.0
2019-01-16 15:15:00,145.29,145.4,145.29,145.39,1168.0,132.2241,132.3242,132.2241,132.3151,1168.0
2019-01-16 15:20:00,145.4,145.47,145.4,145.42,8253.0,132.3242,132.3879,132.3242,132.3424,8253.0
2019-01-16 15:25:00,145.39,145.43,145.35,145.42,7078.0,132.3151,132.3515,132.2787,132.3424,7078.0
2019-01-16 15:30:00,145.42,145.42,145.08,145.13,15911.0,132.3424,132.3424,132.0329,132.0784,15911.0
2019-01-16 15:35:00,145.14,145.24,145.13,145.21,2739.0,132.0875,132.1785,132.0784,132.1512,2739.0
2019-01-16 15:40:00,145.21,145.21,145.1,145.15,16954.0,132.1512,132.1512,132.0511,132.0966,16954.0
2019-01-16 15:45:00,145.11,145.21,145.06,145.19,25605.0,132.0602,132.1512,132.0147,132.133,25605.0
2019-01-16 15:50:00,145.18,145.18,145.06,145.14,29713.0,132.1239,132.1239,132.0147,132.0875,29713.0
2019-01-16 15:55:00,145.16,145.21,144.96,144.98,97904.0,132.1057,132.1512,131.9237,131.9419,97904.0
2019-01-17 09:30:00,144.5,144.81,144.26,144.81,14197.0,131.5051,131.7872,131.2867,131.7872,14197.0
2019-01-17 09:35:00,144.81,144.89,144.81,144.82,3652.0,131.7872,131.86,131.7872,131.7963,3652.0
2019-01-17 09:40:00,144.88,144.92,144.84,144.9,12712.0,131.8509,131.8873,131.8145,131.8691,12712.0
2019-01-17 09:45:00,144.99,144.99,144.87,144.94,3364.0,131.951,131.951,131.8418,131.9055,3364.0
2019-01-17 09:50:00,144.99,145.13,144.93,145.13,1200.0,131.951,132.0784,131.8964,132.0784,1200.0
2019-01-17 09:55:00,145.15,145.15,145.09,145.09,1461.0,132.0966,132.0966,132.042,132.042,1461.0
2019-01-17 10:00:00,145.11,145.11,145.01,145.02,3812.0,132.0602,132.0602,131.9692,131.9783,3812.0
2019-01-17 10:05:00,145.0,145.0,145.0,145.0,100.0,131.9601,131.9601,131.9601,131.9601,100.0
2019-01-17 10:10:00,144.99,145.08,144.99,145.08,4141.0,131.951,132.0329,131.951,132.0329,4141.0
2019-01-17 10:15:00,145.08,145.24,144.93,144.93,10586.0,132.0329,132.1785,131.8964,131.8964,10586.0
2019-01-17 10:20:00,144.93,144.98,144.84,144.95,33524.0,131.8964,131.9419,131.8145,131.9146,33524.0
2019-01-17 10:25:00,144.93,145.19,144.93,145.17,28369.0,131.8964,132.133,131.8964,132.1148,28369.0
2019-01-17 10:30:00,145.1,145.12,145.06,145.06,32134.0,132.0511,132.0693,132.0147,132.0147,32134.0
2019-01-17 10:35:00,145.16,145.18,145.09,145.13,1435.0,132.1057,132.1239,132.042,132.0784,1435.0
2019-01-17 10:40:00,145.03,145.15,145.03,145.12,1051.0,131.9874,132.0966,131.9874,132.0693,1051.0
2019-01-17 10:45:00,145.1,145.1,145.02,145.03,907.0,132.0511,132.0511,131.9783,131.9874,907.0
2019-01-17 10:50:00,145.07,145.17,145.04,145.16,1133.0,132.0238,132.1148,131.9965,132.1057,1133.0
2019-01-17 10:55:00,145.11,145.17,145.11,145.17,2100.0,132.0602,132.1148,132.0602,132.1148,2100.0
2019-01-17 11:00:00,145.2,145.29,145.19,145.28,2842.0,132.1421,132.2241,132.133,132.215,2842.0
2019-01-17 11:05:00,145.3,145.35,145.27,145.35,5663.0,132.2332,132.2787,132.2059,132.2787,5663.0
2019-01-17 11:10:00,145.35,145.35,145.29,145.33,4772.0,132.2787,132.2787,132.2241,132.2605,4772.0
2019-01-17 11:15:00,145.3,145.37,145.28,145.28,28480.0,132.2332,132.2969,132.215,132.215,28480.0
2019-01-17 11:20:00,145.28,145.33,145.28,145.28,1420.0,132.215,132.2605,132.215,132.215,1420.0
2019-01-17 11:25:00,145.28,145.35,145.26,145.35,2033.0,132.215,132.2787,132.1968,132.2787,2033.0
2019-01-17 11:30:00,145.34,145.39,145.34,145.38,3418.0,132.2696,132.3151,132.2696,132.306,3418.0
2019-01-17 11:35:00,145.41,145.41,145.36,145.37,802.0,132.3333,132.3333,132.2878,132.2969,802.0
2019-01-17 11:40:00,145.4,145.43,145.39,145.42,15118.0,132.3242,132.3515,132.3151,132.3424,15118.0
2019-01-17 11:45:00,145.43,145.48,145.35,145.35,9650.0,132.3515,132.397,132.2787,132.2787,9650.0
2019-01-17 11:50:00,145.38,145.38,145.32,145.32,1145.0,132.306,132.306,132.2514,132.2514,1145.0
2019-01-17 11:55:00,145.35,145.39,145.35,145.38,4159.0,132.2787,132.3151,132.2787,132.306,4159.0
2019-01-17 12:00:00,145.36,145.44,145.36,145.42,1940.0,132.2878,132.3606,132.2878,132.3424,1940.0
2019-01-17 12:05:00,145.38,145.38,145.3,145.34,3106.0,132.306,132.306,132.2332,132.2696,3106.0
2019-01-17 12:10:00,145.36,145.44,145.36,145.39,1873.0,132.2878,132.3606,132.2878,132.3151,1873.0
2019-01-17 12:15:00,145.46,145.47,145.43,145.46,1458.0,132.3788,132.3879,132.3515,132.3788,1458.0
2019-01-17 12:20:00,145.4,145.4,145.37,145.37,1174.0,132.3242,132.3242,132.2969,132.2969,1174.0
2019-01-17 12:25:00,145.36,145.42,145.35,145.42,4010.0,132.2878,132.3424,132.2787,132.3424,4010.0
2019-01-17 12:30:00,145.44,145.45,145.41,145.44,1912.0,132.3606,132.3697,132.3333,132.3606,1912.0
2019-01-17 12:35:00,145.42,145.44,145.41,145.44,4311.0,132.3424,132.3606,132.3333,132.3606,4311.0
2019-01-17 12:40:00,145.45,145.48,145.41,145.41,19029.0,132.3697,132.397,132.3333,132.3333,19029.0
2019-01-17 12:45:00,145.42,145.42,145.32,145.36,7884.0,132.3424,132.3424,132.2514,132.2878,7884.0
2019-01-17 12:50:00,145.36,145.37,145.31,145.32,7633.0,132.2878,132.2969,132.2423,132.2514,7633.0
2019-01-17 12:55:00,145.32,145.32,145.21,145.27,11175.0,132.2514,132.2514,132.1512,132.2059,11175.0
2019-01-17 13:00:00,145.29,145.32,145.29,145.31,1432.0,132.2241,132.2514,132.2241,132.2423,1432.0
2019-01-17 13:05:00,145.33,145.41,145.32,145.4,2696.0,132.2605,132.3333,132.2514,132.3242,2696.0
2019-01-17 13:10:00,145.39,145.43,145.38,145.42,5350.0,132.3151,132.3515,132.306,132.3424,5350.0
2019-01-17 13:15:00,145.41,145.47,145.41,145.44,86399.0,132.3333,132.3879,132.3333,132.3606,86399.0
2019-01-17 13:20:00,145.47,145.53,145.47,145.52,9777.0,132.3879,132.4425,132.3879,132.4334,9777.0
2019-01-17 13:25:00,145.56,145.62,145.54,145.58,23852.0,132.4698,132.5244,132.4516,132.488,23852.0
2019-01-17 13:30:00,145.59,145.61,145.55,145.58,5777.0,132.4971,132.5153,132.4607,132.488,5777.0
2019-01-17 13:35:00,145.59,145.59,145.53,145.55,3800.0,132.4971,132.4971,132.4425,132.4607,3800.0
2019-01-17 13:40:00,145.57,145.58,145.43,145.48,14096.0,132.4789,132.488,132.3515,132.397,14096.0
2019-01-17 13:45:00,145.48,145.52,145.46,145.48,5971.0,132.397,132.4334,132.3788,132.397,5971.0
2019-01-17 13:50:00,145.5,145.5,145.42,145.45,1730.0,132.4152,132.4152,132.3424,132.3697,1730.0
2019-01-17 13:55:00,145.5,145.58,145.47,145.58,13054.0,132.4152,132.488,132.3879,132.488,13054.0
2019-01-17 14:00:00,145.57,145.6,145.53,145.54,158670.0,132.4789,132.5062,132.4425,132.4516,158670.0
2019-01-17 14:05:00,145.55,145.59,145.53,145.54,25123.0,132.4607,132.4971,132.4425,132.4516,25123.0
2019-01-17 14:10:00,145.55,145.56,145.49,145.5,15902.0,132.4607,132.4698,132.4061,132.4152,15902.0
2019-01-17 14:15:00,145.51,145.53,145.49,145.51,6011.0,132.4243,132.4425,132.4061,132.4243,6011.0
2019-01-17 14:20:00,145.5,145.51,145.4,145.43,3218.0,132.4152,132.4243,132.3242,132.3515,3218.0
2019-01-17 14:25:00,145.4,145.46,145.39,145.44,4450.0,132.3242,132.3788,132.3151,132.3606,4450.0
2019-01-17 14:30:00,145.44,145.5,145.4,145.44,8436.0,132.3606,132.4152,132.3242,132.3606,8436.0
2019-01-17 14:35:00,145.44,145.8,145.39,145.79,42145.0,132.3606,132.6882,132.3151,132.6791,42145.0
2019-01-17 14:40:00,145.75,146.29,145.74,146.28,68660.0,132.6427,133.1341,132.6336,133.125,68660.0
2019-01-17 14:45:00,146.32,146.69,146.32,146.62,41686.0,133.1614,133.4982,133.1614,133.4344,41686.0
2019-01-17 14:50:00,146.66,146.67,146.26,146.26,24534.0,133.4708,133.4799,133.1068,133.1068,24534.0
2019-01-17 14:55:00,146.29,146.37,145.74,145.96,56254.0,133.1341,133.2069,132.6336,132.8338,56254.0
2019-01-17 15:00:00,145.97,145.99,145.61,145.67,33698.0,132.8429,132.8611,132.5153,132.5699,33698.0
2019-01-17 15:05:00,145.66,145.95,145.64,145.82,16913.0,132.5608,132.8247,132.5426,132.7064,16913.0
2019-01-17 15:10:00,145.84,145.89,145.71,145.74,17069.0,132.7246,132.7701,132.6063,132.6336,17069.0
2019-01-17 15:15:00,145.73,145.87,145.69,145.87,15626.0,132.6245,132.7519,132.5881,132.7519,15626.0
2019-01-17 15:20:00,145.87,145.95,145.82,145.88,12080.0,132.7519,132.8247,132.7064,132.761,12080.0
2019-01-17 15:25:00,145.93,146.04,145.74,146.0,30244.0,132.8065,132.9066,132.6336,132.8702,30244.0
2019-01-17 15:30:00,146.02,146.21,146.01,146.18,27441.0,132.8884,133.0613,132.8793,133.034,27441.0
2019-01-17 15:35:00,146.16,146.18,146.09,146.09,14340.0,133.0158,133.034,132.9521,132.9521,14340.0
2019-01-17 15:40:00,146.11,146.13,145.97,146.01,23840.0,132.9703,132.9885,132.8429,132.8793,23840.0
2019-01-17 15:45:00,146.05,146.13,145.93,145.96,26337.0,132.9157,132.9885,132.8065,132.8338,26337.0
2019-01-17 15:50:00,145.95,145.95,145.82,145.94,17163.0,132.8247,132.8247,132.7064,132.8156,17163.0
2019-01-17 15:55:00,145.94,146.15,145.93,146.15,107439.0,132.8156,133.0067,132.8065,133.0067,107439.0
2019-01-18 09:30:00,147.27,147.3,147.04,147.15,8632.0,134.026,134.0533,133.8167,133.9168,8632.0
2019-01-18 09:35:00,147.1,147.18,146.99,147.03,9801.0,133.8713,133.9441,133.7712,133.8076,9801.0
2019-01-18 09:40:00,146.98,147.0,146.88,146.97,5396.0,133.7621,133.7803,133.6711,133.753,5396.0
2019-01-18 09:45:00,146.96,147.15,146.93,147.04,16534.0,133.7439,133.9168,133.7166,133.8167,16534.0
2019-01-18 09:50:00,147.02,147.05,146.85,146.92,4499.0,133.7985,133.8258,133.6438,133.7075,4499.0
2019-01-18 09:55:00,146.89,146.95,146.84,146.95,2417.0,133.6802,133.7348,133.6347,133.7348,2417.0
2019-01-18 10:00:00,146.92,146.96,146.86,146.92,1747.0,133.7075,133.7439,133.6529,133.7075,1747.0
2019-01-18 10:05:00,146.93,147.03,146.85,146.89,27337.0,133.7166,133.8076,133.6438,133.6802,27337.0
2019-01-18 10:10:00,146.91,147.0,146.91,146.94,2173.0,133.6984,133.7803,133.6984,133.7257,2173.0
2019-01-18 10:15:00,147.02,147.48,147.0,147.29,31358.0,133.7985,134.2171,133.7803,134.0442,31358.0
2019-01-18 10:20:00,147.21,147.3,147.17,147.22,13403.0,133.9714,134.0533,133.935,133.9805,13403.0
2019-01-18 10:25:00,147.25,147.28,147.07,147.13,4182.0,134.0078,134.0351,133.844,133.8986,4182.0
2019-01-18 10:30:00,147.14,147.34,147.13,147.3,14789.0,133.9077,134.0897,133.8986,134.0533,14789.0
2019-01-18 10:35:00,147.29,147.33,147.22,147.29,9098.0,134.0442,134.0806,133.9805,134.0442,9098.0
2019-01-18 10:40:00,147.21,147.57,147.2,147.49,30559.0,133.9714,134.299,133.9623,134.2262,30559.0
2019-01-18 10:45:00,147.53,147.65,147.5,147.5,7578.0,134.2626,134.3718,134.2353,134.2353,7578.0
2019-01-18 10:50:00,147.51,147.67,147.41,147.63,45609.0,134.2444,134.39,134.1534,134.3536,45609.0
2019-01-18 10:55:00,147.64,147.65,147.56,147.58,1636.0,134.3627,134.3718,134.2899,134.3081,1636.0
2019-01-18 11:00:00,147.61,147.83,147.55,147.83,18060.0,134.3354,134.5356,134.2808,134.5356,18060.0
2019-01-18 11:05:00,147.83,147.91,147.78,147.79,4288.0,134.5356,134.6084,134.4901,134.4992,4288.0
2019-01-18 11:10:00,147.81,147.81,147.7,147.71,5059.0,134.5174,134.5174,134.4173,134.4264,5059.0
2019-01-18 11:15:00,147.7,147.75,147.66,147.68,2963.0,134.4173,134.4628,134.3809,134.3991,2963.0
2019-01-18 11:20:00,147.7,147.77,147.62,147.77,6706.0,134.4173,134.481,134.3445,134.481,6706.0
2019-01-18 11:25:00,147.76,147.98,147.76,147.93,9313.0,134.4719,134.6721,134.4719,134.6266,9313.0
2019-01-18 11:30:00,147.92,147.97,147.83,147.87,2183.0,134.6175,134.663,134.5356,134.572,2183.0
2019-01-18 11:35:00,147.85,147.94,147.83,147.94,1770.0,134.5538,134.6357,134.5356,134.6357,1770.0
2019-01-18 11:40:00,147.94,147.96,147.9,147.94,5880.0,134.6357,134.6539,134.5993,134.6357,5880.0
2019-01-18 11:45:00,147.89,147.96,147.89,147.92,2439.0,134.5902,134.6539,134.5902,134.6175,2439.0
2019-01-18 11:50:00,147.92,147.93,147.81,147.92,3688.0,134.6175,134.6266,134.5174,134.6175,3688.0
2019-01-18 11:55:00,147.91,148.05,147.87,148.05,2786.0,134.6084,134.7358,134.572,134.7358,2786.0
2019-01-18 12:00:00,148.09,148.17,148.09,148.11,18367.0,134.7722,134.8451,134.7722,134.7904,18367.0
2019-01-18 12:05:00,148.11,148.11,147.94,147.99,15339.0,134.7904,134.7904,134.6357,134.6812,15339.0
2019-01-18 12:10:00,148.01,148.26,148.0,148.24,71543.0,134.6994,134.927,134.6903,134.9088,71543.0
2019-01-18 12:15:00,148.26,148.32,148.13,148.17,17617.0,134.927,134.9816,134.8087,134.8451,17617.0
2019-01-18 12:20:00,148.18,148.26,148.18,148.25,1806.0,134.8542,134.927,134.8542,134.9179,1806.0
2019-01-18 12:25:00,148.25,148.33,148.24,148.26,5679.0,134.9179,134.9907,134.9088,134.927,5679.0
2019-01-18 12:30:00,148.26,148.31,148.19,148.19,3474.0,134.927,134.9725,134.8633,134.8633,3474.0
2019-01-18 12:35:00,148.21,148.24,148.15,148.22,108079.0,134.8815,134.9088,134.8269,134.8906,108079.0
2019-01-18 12:40:00,148.23,148.34,148.22,148.27,4408.0,134.8997,134.9998,134.8906,134.9361,4408.0
2019-01-18 12:45:00,148.2,148.2,148.1,148.14,3593.0,134.8724,134.8724,134.7813,134.8178,3593.0
2019-01-18 12:50:00,148.1,148.2,148.03,148.13,11305.0,134.7813,134.8724,134.7176,134.8087,11305.0
2019-01-18 12:55:00,148.13,148.23,148.13,148.2,1996.0,134.8087,134.8997,134.8087,134.8724,1996.0
2019-01-18 13:00:00,148.22,148.28,148.16,148.19,238004.0,134.8906,134.9452,134.836,134.8633,238004.0
2019-01-18 13:05:00,148.14,148.14,148.08,148.09,4778.0,134.8178,134.8178,134.7631,134.7722,4778.0
2019-01-18 13:10:00,148.11,148.11,148.03,148.09,7699.0,134.7904,134.7904,134.7176,134.7722,7699.0
2019-01-18 13:15:00,148.07,148.07,147.98,148.03,11604.0,134.754,134.754,134.6721,134.7176,11604.0
2019-01-18 13:20:00,148.05,148.14,148.05,148.1,2142.0,134.7358,134.8178,134.7358,134.7813,2142.0
2019-01-18 13:25:00,148.09,148.1,147.9,147.94,2411.0,134.7722,134.7813,134.5993,134.6357,2411.0
2019-01-18 13:30:00,147.98,147.99,147.81,147.88,6259.0,134.6721,134.6812,134.5174,134.5811,6259.0
2019-01-18 13:35:00,147.91,147.91,147.87,147.9,2679.0,134.6084,134.6084,134.572,134.5993,2679.0
2019-01-18 13:40:00,147.86,147.95,147.84,147.94,11228.0,134.5629,134.6448,134.5447,134.6357,11228.0
2019-01-18 13:45:00,147.91,148.01,147.85,148.0,2308.0,134.6084,134.6994,134.5538,134.6903,2308.0
2019-01-18 13:50:00,147.98,148.02,147.97,147.99,1858.0,134.6721,134.7085,134.663,134.6812,1858.0
2019-01-18 13:55:00,147.97,148.06,147.92,148.06,113905.0,134.663,134.7449,134.6175,134.7449,113905.0
2019-01-18 14:00:00,148.05,148.08,148.0,148.04,3686.0,134.7358,134.7631,134.6903,134.7267,3686.0
2019-01-18 14:05:00,148.02,148.07,147.95,148.04,6697.0,134.7085,134.754,134.6448,134.7267,6697.0
2019-01-18 14:10:00,148.02,148.05,147.91,147.96,61901.0,134.7085,134.7358,134.6084,134.6539,61901.0
2019-01-18 14:15:00,147.96,148.01,147.85,147.86,13843.0,134.6539,134.6994,134.5538,134.5629,13843.0
2019-01-18 14:20:00,147.85,147.96,147.84,147.96,27596.0,134.5538,134.6539,134.5447,134.6539,27596.0
2019-01-18 14:25:00,147.91,147.91,147.75,147.81,8416.0,134.6084,134.6084,134.4628,134.5174,8416.0
2019-01-18 14:30:00,147.77,147.82,147.67,147.69,40307.0,134.481,134.5265,134.39,134.4082,40307.0
2019-01-18 14:35:00,147.7,147.71,147.66,147.66,1900.0,134.4173,134.4264,134.3809,134.3809,1900.0
2019-01-18 14:40:00,147.66,147.74,147.59,147.59,5975.0,134.3809,134.4537,134.3172,134.3172,5975.0
2019-01-18 14:45:00,147.65,147.79,147.64,147.77,5733.0,134.3718,134.4992,134.3627,134.481,5733.0
2019-01-18 14:50:00,147.77,147.85,147.75,147.83,4564.0,134.481,134.5538,134.4628,134.5356,4564.0
2019-01-18 14:55:00,147.83,147.86,147.81,147.82,6998.0,134.5356,134.5629,134.5174,134.5265,6998.0
2019-01-18 15:00:00,147.8,147.81,147.69,147.73,26077.0,134.5083,134.5174,134.4082,134.4446,26077.0
2019-01-18 15:05:00,147.73,147.74,147.69,147.72,2202.0,134.4446,134.4537,134.4082,134.4355,2202.0
2019-01-18 15:10:00,147.71,147.87,147.68,147.85,5503.0,134.4264,134.572,134.3991,134.5538,5503.0
2019-01-18 15:15:00,147.86,147.91,147.84,147.88,33270.0,134.5629,134.6084,134.5447,134.5811,33270.0
2019-01-18 15:20:00,147.88,147.88,147.77,147.77,13432.0,134.5811,134.5811,134.481,134.481,13432.0
2019-01-18 15:25:00,147.78,147.84,147.73,147.8,5292.0,134.4901,134.5447,134.4446,134.5083,5292.0
2019-01-18 15:30:00,147.83,147.86,147.73,147.77,14867.0,134.5356,134.5629,134.4446,134.481,14867.0
2019-01-18 15:35:00,147.77,147.92,147.77,147.89,8261.0,134.481,134.6175,134.481,134.5902,8261.0
2019-01-18 15:40:00,147.91,147.96,147.85,147.96,10224.0,134.6084,134.6539,134.5538,134.6539,10224.0
2019-01-18 15:45:00,147.98,148.05,147.78,147.79,23248.0,134.6721,134.7358,134.4901,134.4992,23248.0
2019-01-18 15:50:00,147.79,147.8,147.66,147.72,17262.0,134.4992,134.5083,134.3809,134.4355,17262.0
2019-01-18 15:55:00,147.74,148.09,147.74,148.08,70358.0,134.4537,134.7722,134.4537,134.7631,70358.0
2019-01-22 09:30:00,147.15,147.23,147.02,147.02,17282.0,133.9168,133.9896,133.7985,133.7985,17282.0
2019-01-22 09:35:00,147.11,147.18,147.0,147.14,113356.0,133.8804,133.9441,133.7803,133.9077,113356.0
2019-01-22 09:40:00,147.08,147.08,146.94,147.06,10806.0,133.8531,133.8531,133.7257,133.8349,10806.0
2019-01-22 09:45:00,147.01,147.02,146.78,146.78,21856.0,133.7894,133.7985,133.5801,133.5801,21856.0
2019-01-22 09:50:00,146.72,146.77,146.67,146.75,143069.0,133.5255,133.571,133.4799,133.5528,143069.0
2019-01-22 09:55:00,146.77,146.92,146.77,146.84,18389.0,133.571,133.7075,133.571,133.6347,18389.0
2019-01-22 10:00:00,146.79,146.79,146.68,146.72,16444.0,133.5892,133.5892,133.489,133.5255,16444.0
2019-01-22 10:05:00,146.7,146.7,146.39,146.5,50513.0,133.5073,133.5073,133.2251,133.3252,50513.0
2019-01-22 10:10:00,146.59,146.62,146.46,146.46,11692.0,133.4071,133.4344,133.2888,133.2888,11692.0
2019-01-22 10:15:00,146.45,146.67,146.42,146.6,48401.0,133.2797,133.4799,133.2524,133.4162,48401.0
2019-01-22 10:20:00,146.63,146.8,146.61,146.69,14060.0,133.4435,133.5983,133.4253,133.4982,14060.0
2019-01-22 10:25:00,146.77,146.8,146.65,146.67,4424.0,133.571,133.5983,133.4617,133.4799,4424.0
2019-01-22 10:30:00,146.66,146.8,146.64,146.76,26139.0,133.4708,133.5983,133.4526,133.5619,26139.0
2019-01-22 10:35:00,146.77,146.87,146.7,146.7,15930.0,133.571,133.662,133.5073,133.5073,15930.0
2019-01-22 10:40:00,146.7,146.76,146.57,146.61,24416.0,133.5073,133.5619,133.3889,133.4253,24416.0
2019-01-22 10:45:00,146.62,146.66,146.51,146.57,9162.0,133.4344,133.4708,133.3343,133.3889,9162.0
2019-01-22 10:50:00,146.64,146.78,146.62,146.63,18833.0,133.4526,133.5801,133.4344,133.4435,18833.0
2019-01-22 10:55:00,146.63,146.72,146.52,146.56,17515.0,133.4435,133.5255,133.3434,133.3798,17515.0
2019-01-22 11:00:00,146.45,146.63,146.45,146.59,22580.0,133.2797,133.4435,133.2797,133.4071,22580.0
2019-01-22 11:05:00,146.6,146.64,146.56,146.57,23486.0,133.4162,133.4526,133.3798,133.3889,23486.0
2019-01-22 11:10:00,146.48,146.66,146.48,146.63,14148.0,133.307,133.4708,133.307,133.4435,14148.0
2019-01-22 11:15:00,146.64,146.68,146.6,146.61,2499.0,133.4526,133.489,133.4162,133.4253,2499.0
2019-01-22 11:20:00,146.64,146.77,146.64,146.73,4440.0,133.4526,133.571,133.4526,133.5346,4440.0
2019-01-22 11:25:00,146.74,146.76,146.62,146.64,10345.0,133.5437,133.5619,133.4344,133.4526,10345.0
2019-01-22 11:30:00,146.67,146.75,146.59,146.66,6325.0,133.4799,133.5528,133.4071,133.4708,6325.0
2019-01-22 11:35:00,146.7,146.73,146.6,146.6,11067.0,133.5073,133.5346,133.4162,133.4162,11067.0
2019-01-22 11:40:00,146.58,146.58,146.29,146.38,69437.0,133.398,133.398,133.1341,133.216,69437.0
2019-01-22 11:45:00,146.38,146.44,146.3,146.39,33093.0,133.216,133.2706,133.1432,133.2251,33093.0
2019-01-22 11:50:00,146.33,146.35,146.19,146.22,17606.0,133.1705,133.1887,133.0431,133.0704,17606.0
2019-01-22 11:55:00,146.16,146.19,146.04,146.04,15369.0,133.0158,133.0431,132.9066,132.9066,15369.0
2019-01-22 12:00:00,146.04,146.12,145.96,146.08,49655.0,132.9066,132.9794,132.8338,132.943,49655.0
2019-01-22 12:05:00,146.08,146.27,146.03,146.21,27917.0,132.943,133.1159,132.8975,133.0613,27917.0
2019-01-22 12:10:00,146.19,146.23,146.14,146.15,24969.0,133.0431,133.0795,132.9976,133.0067,24969.0
2019-01-22 12:15:00,146.14,146.21,146.11,146.15,14929.0,132.9976,133.0613,132.9703,133.0067,14929.0
2019-01-22 12:20:00,146.19,146.19,146.11,146.13,943.0,133.0431,133.0431,132.9703,132.9885,943.0
2019-01-22 12:25:00,146.11,146.14,146.0,146.06,86896.0,132.9703,132.9976,132.8702,132.9248,86896.0
2019-01-22 12:30:00,146.02,146.05,145.97,145.97,10432.0,132.8884,132.9157,132.8429,132.8429,10432.0
2019-01-22 12:35:00,145.99,146.11,145.99,146.03,13454.0,132.8611,132.9703,132.8611,132.8975,13454.0
2019-01-22 12:40:00,146.0,146.14,146.0,146.14,6776.0,132.8702,132.9976,132.8702,132.9976,6776.0
2019-01-22 12:45:00,146.14,146.2,146.1,146.2,75685.0,132.9976,133.0522,132.9612,133.0522,75685.0
2019-01-22 12:50:00,146.15,146.19,146.15,146.18,9443.0,133.0067,133.0431,133.0067,133.034,9443.0
2019-01-22 12:55:00,146.13,146.14,146.08,146.08,4435.0,132.9885,132.9976,132.943,132.943,4435.0
2019-01-22 13:00:00,146.05,146.05,145.75,145.77,18986.0,132.9157,132.9157,132.6427,132.6609,18986.0
2019-01-22 13:05:00,145.81,145.81,145.64,145.66,16109.0,132.6973,132.6973,132.5426,132.5608,16109.0
2019-01-22 13:10:00,145.65,145.66,145.48,145.55,31929.0,132.5517,132.5608,132.397,132.4607,31929.0
2019-01-22 13:15:00,145.56,145.63,145.43,145.44,16002.0,132.4698,132.5335,132.3515,132.3606,16002.0
2019-01-22 13:20:00,145.43,145.7,145.43,145.57,53490.0,132.3515,132.5972,132.3515,132.4789,53490.0
2019-01-22 13:25:00,145.59,145.73,145.59,145.67,12950.0,132.4971,132.6245,132.4971,132.5699,12950.0
2019-01-22 13:30:00,145.68,145.76,145.6,145.73,35907.0,132.579,132.6518,132.5062,132.6245,35907.0
2019-01-22 13:35:00,145.72,145.83,145.72,145.79,13183.0,132.6154,132.7155,132.6154,132.6791,13183.0
2019-01-22 13:40:00,145.79,145.8,145.67,145.67,341769.0,132.6791,132.6882,132.5699,132.5699,341769.0
2019-01-22 13:45:00,145.72,145.81,145.7,145.81,8191.0,132.6154,132.6973,132.5972,132.6973,8191.0
2019-01-22 13:50:00,145.86,145.93,145.78,145.82,14129.0,132.7428,132.8065,132.67,132.7064,14129.0
2019-01-22 13:55:00,145.84,145.94,145.84,145.88,1858.0,132.7246,132.8156,132.7246,132.761,1858.0
2019-01-22 14:00:00,145.84,145.86,145.7,145.72,49293.0,132.7246,132.7428,132.5972,132.6154,49293.0
2019-01-22 14:05:00,145.74,145.86,145.68,145.68,32380.0,132.6336,132.7428,132.579,132.579,32380.0
2019-01-22 14:10:00,145.68,145.76,145.63,145.64,33776.0,132.579,132.6518,132.5335,132.5426,33776.0
2019-01-22 14:15:00,145.65,145.79,145.65,145.72,24631.0,132.5517,132.6791,132.5517,132.6154,24631.0
2019-01-22 14:20:00,145.77,145.78,145.49,145.53,12952.0,132.6609,132.67,132.4061,132.4425,12952.0
2019-01-22 14:25:00,145.54,145.57,145.49,145.49,20175.0,132.4516,132.4789,132.4061,132.4061,20175.0
2019-01-22 14:30:00,145.5,145.57,145.49,145.53,7988.0,132.4152,132.4789,132.4061,132.4425,7988.0
2019-01-22 14:35:00,145.54,145.57,145.36,145.38,18046.0,132.4516,132.4789,132.2878,132.306,18046.0
2019-01-22 14:40:00,145.46,145.57,145.25,145.26,242444.0,132.3788,132.4789,132.1876,132.1968,242444.0
2019-01-22 14:45:00,145.27,145.38,145.17,145.22,16091.0,132.2059,132.306,132.1148,132.1603,16091.0
2019-01-22 14:50:00,145.23,145.34,145.15,145.26,35019.0,132.1694,132.2696,132.0966,132.1968,35019.0
2019-01-22 14:55:00,145.28,145.39,145.27,145.39,9739.0,132.215,132.3151,132.2059,132.3151,9739.0
2019-01-22 15:00:00,145.39,145.41,145.21,145.25,23616.0,132.3151,132.3333,132.1512,132.1876,23616.0
2019-01-22 15:05:00,145.26,145.28,145.1,145.17,15890.0,132.1968,132.215,132.0511,132.1148,15890.0
2019-01-22 15:10:00,145.16,145.29,145.1,145.29,30444.0,132.1057,132.2241,132.0511,132.2241,30444.0
2019-01-22 15:15:00,145.25,145.37,145.25,145.34,10342.0,132.1876,132.2969,132.1876,132.2696,10342.0
2019-01-22 15:20:00,145.37,145.62,145.37,145.61,11987.0,132.2969,132.5244,132.2969,132.5153,11987.0
2019-01-22 15:25:00,145.53,145.59,145.49,145.56,22493.0,132.4425,132.4971,132.4061,132.4698,22493.0
2019-01-22 15:30:00,145.57,145.59,145.29,145.3,21658.0,132.4789,132.4971,132.2241,132.2332,21658.0
2019-01-22 15:35:00,145.25,145.73,145.16,145.73,33125.0,132.1876,132.6245,132.1057,132.6245,33125.0
2019-01-22 15:40:00,145.85,145.98,145.56,145.56,47170.0,132.7337,132.852,132.4698,132.4698,47170.0
2019-01-22 15:45:00,145.54,145.55,145.41,145.42,80206.0,132.4516,132.4607,132.3333,132.3424,80206.0
2019-01-22 15:50:00,145.45,145.51,145.34,145.34,30159.0,132.3697,132.4243,132.2696,132.2696,30159.0
2019-01-22 15:55:00,145.34,146.05,145.3,146.05,137145.0,132.2696,132.9157,132.2332,132.9157,137145.0
2019-01-23 09:30:00,146.66,146.88,146.59,146.78,18801.0,133.4708,133.6711,133.4071,133.5801,18801.0
2019-01-23 09:35:00,146.84,146.89,146.77,146.77,2768.0,133.6347,133.6802,133.571,133.571,2768.0
2019-01-23 09:40:00,146.87,146.87,146.68,146.68,5542.0,133.662,133.662,133.489,133.489,5542.0
2019-01-23 09:45:00,146.77,147.01,146.77,147.0,3859.0,133.571,133.7894,133.571,133.7803,3859.0
2019-01-23 09:50:00,146.99,147.04,146.9,146.95,10519.0,133.7712,133.8167,133.6893,133.7348,10519.0
2019-01-23 09:55:00,146.95,146.95,146.95,146.95,0.0,133.7348,133.7348,133.7348,133.7348,0.0
2019-01-23 10:00:00,146.95,147.08,146.8,147.08,2737.0,133.7348,133.8531,133.5983,133.8531,2737.0
2019-01-23 10:05:00,147.0,147.0,146.84,146.85,7403.0,133.7803,133.7803,133.6347,133.6438,7403.0
2019-01-23 10:10:00,146.93,146.95,146.8,146.85,5150.0,133.7166,133.7348,133.5983,133.6438,5150.0
2019-01-23 10:15:00,146.9,146.91,146.63,146.63,1275.0,133.6893,133.6984,133.4435,133.4435,1275.0
2019-01-23 10:20:00,146.6,146.66,146.5,146.54,15835.0,133.4162,133.4708,133.3252,133.3616,15835.0
2019-01-23 10:25:00,146.57,146.58,146.42,146.44,19916.0,133.3889,133.398,133.2524,133.2706,19916.0
2019-01-23 10:30:00,146.38,146.48,146.29,146.47,4820.0,133.216,133.307,133.1341,133.2979,4820.0
2019-01-23 10:35:00,146.43,146.49,146.4,146.4,6116.0,133.2615,133.3161,133.2342,133.2342,6116.0
2019-01-23 10:40:00,146.31,146.32,146.13,146.13,2603.0,133.1523,133.1614,132.9885,132.9885,2603.0
2019-01-23 10:45:00,146.11,146.18,146.06,146.13,8615.0,132.9703,133.034,132.9248,132.9885,8615.0
2019-01-23 10:50:00,146.05,146.07,145.99,146.05,4186.0,132.9157,132.9339,132.8611,132.9157,4186.0
2019-01-23 10:55:00,146.04,146.04,145.94,146.01,3335.0,132.9066,132.9066,132.8156,132.8793,3335.0
2019-01-23 11:00:00,146.06,146.11,145.98,146.11,1807.0,132.9248,132.9703,132.852,132.9703,1807.0
2019-01-23 11:05:00,146.13,146.14,146.06,146.06,3004.0,132.9885,132.9976,132.9248,132.9248,3004.0
2019-01-23 11:10:00,146.09,146.26,146.09,146.15,19313.0,132.9521,133.1068,132.9521,133.0067,19313.0
2019-01-23 11:15:00,146.12,146.12,145.78,145.85,4737.0,132.9794,132.9794,132.67,132.7337,4737.0
2019-01-23 11:20:00,145.83,145.84,145.67,145.68,11839.0,132.7155,132.7246,132.5699,132.579,11839.0
2019-01-23 11:25:00,145.7,145.78,145.55,145.78,20527.0,132.5972,132.67,132.4607,132.67,20527.0
2019-01-23 11:30:00,145.73,145.85,145.69,145.85,400.0,132.6245,132.7337,132.5881,132.7337,400.0
2019-01-23 11:35:00,145.84,145.85,145.72,145.72,1295.0,132.7246,132.7337,132.6154,132.6154,1295.0
2019-01-23 11:40:00,145.71,145.71,145.61,145.61,1932.0,132.6063,132.6063,132.5153,132.5153,1932.0
2019-01-23 11:45:00,145.61,145.62,145.34,145.37,14648.0,132.5153,132.5244,132.2696,132.2969,14648.0
2019-01-23 11:50:00,145.35,145.37,145.09,145.1,9538.0,132.2787,132.2969,132.042,132.0511,9538.0
2019-01-23 11:55:00,145.17,145.18,145.04,145.04,8473.0,132.1148,132.1239,131.9965,131.9965,8473.0
2019-01-23 12:00:00,145.14,145.23,145.02,145.23,9458.0,132.0875,132.1694,131.9783,132.1694,9458.0
2019-01-23 12:05:00,145.16,145.24,144.82,144.94,12919.0,132.1057,132.1785,131.7963,131.9055,12919.0
2019-01-23 12:10:00,144.94,145.05,144.92,145.02,4292.0,131.9055,132.0056,131.8873,131.9783,4292.0
2019-01-23 12:15:00,144.98,144.98,144.79,144.79,5527.0,131.9419,131.9419,131.769,131.769,5527.0
2019-01-23 12:20:00,144.92,145.16,144.89,145.16,13239.0,131.8873,132.1057,131.86,132.1057,13239.0
2019-01-23 12:25:00,145.13,145.27,145.12,145.21,3086.0,132.0784,132.2059,132.0693,132.1512,3086.0
2019-01-23 12:30:00,145.17,145.39,145.17,145.31,12560.0,132.1148,132.3151,132.1148,132.2423,12560.0
2019-01-23 12:35:00,145.29,145.32,145.2,145.23,17754.0,132.2241,132.2514,132.1421,132.1694,17754.0
2019-01-23 12:40:00,145.25,145.38,145.21,145.36,14838.0,132.1876,132.306,132.1512,132.2878,14838.0
2019-01-23 12:45:00,145.4,145.54,145.4,145.54,10485.0,132.3242,132.4516,132.3242,132.4516,10485.0
2019-01-23 12:50:00,145.53,145.59,145.47,145.51,66954.0,132.4425,132.4971,132.3879,132.4243,66954.0
2019-01-23 12:55:00,145.5,145.63,145.45,145.59,40726.0,132.4152,132.5335,132.3697,132.4971,40726.0
2019-01-23 13:00:00,145.61,145.61,145.36,145.39,35379.0,132.5153,132.5153,132.2878,132.3151,35379.0
2019-01-23 13:05:00,145.37,145.59,145.28,145.59,12473.0,132.2969,132.4971,132.215,132.4971,12473.0
2019-01-23 13:10:00,145.55,145.57,145.43,145.47,8914.0,132.4607,132.4789,132.3515,132.3879,8914.0
2019-01-23 13:15:00,145.45,145.76,145.45,145.66,15139.0,132.3697,132.6518,132.3697,132.5608,15139.0
2019-01-23 13:20:00,145.66,145.73,145.65,145.68,4207.0,132.5608,132.6245,132.5517,132.579,4207.0
2019-01-23 13:25:00,145.69,145.7,145.57,145.57,2722.0,132.5881,132.5972,132.4789,132.4789,2722.0
2019-01-23 13:30:00,145.58,145.77,145.58,145.72,12350.0,132.488,132.6609,132.488,132.6154,12350.0
2019-01-23 13:35:00,145.71,145.8,145.7,145.73,2385.0,132.6063,132.6882,132.5972,132.6245,2385.0
2019-01-23 13:40:00,145.75,145.77,145.65,145.77,4953.0,132.6427,132.6609,132.5517,132.6609,4953.0
2019-01-23 13:45:00,145.79,145.84,145.76,145.81,5175.0,132.6791,132.7246,132.6518,132.6973,5175.0
2019-01-23 13:50:00,145.78,145.81,145.69,145.81,10607.0,132.67,132.6973,132.5881,132.6973,10607.0
2019-01-23 13:55:00,145.76,145.84,145.66,145.76,40223.0,132.6518,132.7246,132.5608,132.6518,40223.0
2019-01-23 14:00:00,145.79,146.05,145.79,146.03,12132.0,132.6791,132.9157,132.6791,132.8975,12132.0
2019-01-23 14:05:00,146.02,146.02,145.96,145.97,6520.0,132.8884,132.8884,132.8338,132.8429,6520.0
2019-01-23 14:10:00,145.97,145.97,145.97,145.97,0.0,132.8429,132.8429,132.8429,132.8429,0.0
2019-01-23 14:15:00,145.82,145.83,145.68,145.68,10218.0,132.7064,132.7155,132.579,132.579,10218.0
2019-01-23 14:20:00,145.7,145.9,145.7,145.9,17483.0,132.5972,132.7792,132.5972,132.7792,17483.0
2019-01-23 14:25:00,145.88,145.98,145.82,145.93,13786.0,132.761,132.852,132.7064,132.8065,13786.0
2019-01-23 14:30:00,145.93,145.93,145.68,145.87,30016.0,132.8065,132.8065,132.579,132.7519,30016.0
2019-01-23 14:35:00,145.86,145.92,145.73,145.81,9251.0,132.7428,132.7974,132.6245,132.6973,9251.0
2019-01-23 14:40:00,145.76,145.76,145.58,145.58,12544.0,132.6518,132.6518,132.488,132.488,12544.0
2019-01-23 14:45:00,145.56,145.6,145.48,145.6,10537.0,132.4698,132.5062,132.397,132.5062,10537.0
2019-01-23 14:50:00,145.61,145.76,145.61,145.65,7713.0,132.5153,132.6518,132.5153,132.5517,7713.0
2019-01-23 14:55:00,145.65,145.75,145.59,145.69,5940.0,132.5517,132.6427,132.4971,132.5881,5940.0
2019-01-23 15:00:00,145.7,145.87,145.69,145.84,8526.0,132.5972,132.7519,132.5881,132.7246,8526.0
2019-01-23 15:05:00,145.83,145.95,145.72,145.74,18222.0,132.7155,132.8247,132.6154,132.6336,18222.0
2019-01-23 15:10:00,145.78,145.89,145.77,145.85,8301.0,132.67,132.7701,132.6609,132.7337,8301.0
2019-01-23 15:15:00,145.86,146.11,145.85,146.08,7448.0,132.7428,132.9703,132.7337,132.943,7448.0
2019-01-23 15:20:00,146.08,146.27,146.06,146.14,57031.0,132.943,133.1159,132.9248,132.9976,57031.0
2019-01-23 15:25:00,146.15,146.19,146.1,146.17,1669.0,133.0067,133.0431,132.9612,133.0249,1669.0
2019-01-23 15:30:00,146.21,146.21,146.02,146.02,5669.0,133.0613,133.0613,132.8884,132.8884,5669.0
2019-01-23 15:35:00,146.04,146.11,146.0,146.05,21185.0,132.9066,132.9703,132.8702,132.9157,21185.0
2019-01-23 15:40:00,146.11,146.16,146.07,146.1,11613.0,132.9703,133.0158,132.9339,132.9612,11613.0
2019-01-23 15:45:00,146.12,146.2,146.05,146.16,22272.0,132.9794,133.0522,132.9157,133.0158,22272.0
2019-01-23 15:50:00,146.17,146.17,145.96,145.99,40542.0,133.0249,133.0249,132.8338,132.8611,40542.0
2019-01-23 15:55:00,145.99,146.27,145.99,146.21,118427.0,132.8611,133.1159,132.8611,133.0613,118427.0
2019-01-24 09:30:00,146.15,146.21,146.15,146.16,6599.0,133.0067,133.0613,133.0067,133.0158,6599.0
2019-01-24 09:35:00,146.28,146.28,145.99,145.99,400.0,133.125,133.125,132.8611,132.8611,400.0
2019-01-24 09:40:00,146.01,146.07,145.86,146.06,1353.0,132.8793,132.9339,132.7428,132.9248,1353.0
2019-01-24 09:45:00,146.09,146.4,146.09,146.22,4670.0,132.9521,133.2342,132.9521,133.0704,4670.0
2019-01-24 09:50:00,146.29,146.33,146.22,146.25,1601.0,133.1341,133.1705,133.0704,133.0977,1601.0
2019-01-24 09:55:00,146.23,146.26,145.98,146.13,2349.0,133.0795,133.1068,132.852,132.9885,2349.0
2019-01-24 10:00:00,146.05,146.18,146.0,146.09,7731.0,132.9157,133.034,132.8702,132.9521,7731.0
2019-01-24 10:05:00,146.22,146.3,146.18,146.29,2587.0,133.0704,133.1432,133.034,133.1341,2587.0
2019-01-24 10:10:00,146.32,146.47,146.32,146.46,3277.0,133.1614,133.2979,133.1614,133.2888,3277.0
2019-01-24 10:15:00,146.5,146.6,146.5,146.58,7122.0,133.3252,133.4162,133.3252,133.398,7122.0
2019-01-24 10:20:00,146.57,146.6,146.48,146.58,11442.0,133.3889,133.4162,133.307,133.398,11442.0
2019-01-24 10:25:00,146.57,146.79,146.55,146.73,4302.0,133.3889,133.5892,133.3707,133.5346,4302.0
2019-01-24 10:30:00,146.76,146.77,146.62,146.62,7997.0,133.5619,133.571,133.4344,133.4344,7997.0
2019-01-24 10:35:00,146.62,146.63,146.46,146.57,7804.0,133.4344,133.4435,133.2888,133.3889,7804.0
2019-01-24 10:40:00,146.58,146.61,146.52,146.6,5942.0,133.398,133.4253,133.3434,133.4162,5942.0
2019-01-24 10:45:00,146.51,146.56,146.38,146.38,3518.0,133.3343,133.3798,133.216,133.216,3518.0
2019-01-24 10:50:00,146.34,146.37,146.24,146.25,10188.0,133.1796,133.2069,133.0886,133.0977,10188.0
2019-01-24 10:55:00,146.3,146.41,146.28,146.4,7930.0,133.1432,133.2433,133.125,133.2342,7930.0
2019-01-24 11:00:00,146.37,146.48,146.32,146.47,92083.0,133.2069,133.307,133.1614,133.2979,92083.0
2019-01-24 11:05:00,146.45,146.45,146.37,146.39,10935.0,133.2797,133.2797,133.2069,133.2251,10935.0
2019-01-24 11:10:00,146.44,146.46,146.08,146.18,14735.0,133.2706,133.2888,132.943,133.034,14735.0
2019-01-24 11:15:00,146.15,146.26,146.12,146.12,2187.0,133.0067,133.1068,132.9794,132.9794,2187.0
2019-01-24 11:20:00,146.03,146.19,146.03,146.19,6358.0,132.8975,133.0431,132.8975,133.0431,6358.0
2019-01-24 11:25:00,146.13,146.28,146.13,146.24,6473.0,132.9885,133.125,132.9885,133.0886,6473.0
2019-01-24 11:30:00,146.23,146.28,146.08,146.28,42808.0,133.0795,133.125,132.943,133.125,42808.0
2019-01-24 11:35:00,146.24,146.48,146.21,146.47,28851.0,133.0886,133.307,133.0613,133.2979,28851.0
2019-01-24 11:40:00,146.48,146.5,146.44,146.47,16719.0,133.307,133.3252,133.2706,133.2979,16719.0
2019-01-24 11:45:00,146.51,146.7,146.5,146.6,31776.0,133.3343,133.5073,133.3252,133.4162,31776.0
2019-01-24 11:50:00,146.58,146.58,146.43,146.55,4076.0,133.398,133.398,133.2615,133.3707,4076.0
2019-01-24 11:55:00,146.55,146.64,146.54,146.6,8735.0,133.3707,133.4526,133.3616,133.4162,8735.0
2019-01-24 12:00:00,146.61,146.61,146.51,146.51,2019.0,133.4253,133.4253,133.3343,133.3343,2019.0
2019-01-24 12:05:00,146.5,146.5,146.4,146.46,22522.0,133.3252,133.3252,133.2342,133.2888,22522.0
2019-01-24 12:10:00,146.43,146.43,146.36,146.39,13678.0,133.2615,133.2615,133.1978,133.2251,13678.0
2019-01-24 12:15:00,146.46,146.46,146.4,146.43,14378.0,133.2888,133.2888,133.2342,133.2615,14378.0
2019-01-24 12:20:00,146.42,146.42,146.32,146.36,52895.0,133.2524,133.2524,133.1614,133.1978,52895.0
2019-01-24 12:25:00,146.36,146.43,146.32,146.34,69845.0,133.1978,133.2615,133.1614,133.1796,69845.0
2019-01-24 12:30:00,146.33,146.43,146.3,146.34,61110.0,133.1705,133.2615,133.1432,133.1796,61110.0
2019-01-24 12:35:00,146.34,146.34,146.16,146.24,35570.0,133.1796,133.1796,133.0158,133.0886,35570.0
2019-01-24 12:40:00,146.23,146.24,146.18,146.23,7216.0,133.0795,133.0886,133.034,133.0795,7216.0
2019-01-24 12:45:00,146.23,146.28,146.2,146.2,43738.0,133.0795,133.125,133.0522,133.0522,43738.0
2019-01-24 12:50:00,146.18,146.18,146.0,146.02,39972.0,133.034,133.034,132.8702,132.8884,39972.0
2019-01-24 12:55:00,146.04,146.11,146.04,146.1,12398.0,132.9066,132.9703,132.9066,132.9612,12398.0
2019-01-24 13:00:00,146.1,146.15,145.93,145.99,32643.0,132.9612,133.0067,132.8065,132.8611,32643.0
2019-01-24 13:05:00,146.02,146.04,145.95,146.0,36166.0,132.8884,132.9066,132.8247,132.8702,36166.0
2019-01-24 13:10:00,145.97,145.97,145.71,145.83,97132.0,132.8429,132.8429,132.6063,132.7155,97132.0
2019-01-24 13:15:00,145.8,145.86,145.69,145.86,28630.0,132.6882,132.7428,132.5881,132.7428,28630.0
2019-01-24 13:20:00,145.84,145.9,145.8,145.83,10106.0,132.7246,132.7792,132.6882,132.7155,10106.0
2019-01-24 13:25:00,145.8,145.88,145.75,145.84,3810.0,132.6882,132.761,132.6427,132.7246,3810.0
2019-01-24 13:30:00,145.82,146.02,145.8,146.02,13744.0,132.7064,132.8884,132.6882,132.8884,13744.0
2019-01-24 13:35:00,146.01,146.05,145.94,145.94,10100.0,132.8793,132.9157,132.8156,132.8156,10100.0
2019-01-24 13:40:00,145.97,145.97,145.76,145.76,7355.0,132.8429,132.8429,132.6518,132.6518,7355.0
2019-01-24 13:45:00,145.8,145.96,145.8,145.94,48146.0,132.6882,132.8338,132.6882,132.8156,48146.0
2019-01-24 13:50:00,145.94,146.05,145.94,146.04,6018.0,132.8156,132.9157,132.8156,132.9066,6018.0
2019-01-24 13:55:00,146.05,146.1,146.0,146.03,12467.0,132.9157,132.9612,132.8702,132.8975,12467.0
2019-01-24 14:00:00,146.05,146.05,145.94,146.0,7166.0,132.9157,132.9157,132.8156,132.8702,7166.0
2019-01-24 14:05:00,146.04,146.17,146.04,146.1,20766.0,132.9066,133.0249,132.9066,132.9612,20766.0
2019-01-24 14:10:00,146.12,146.12,146.04,146.09,6214.0,132.9794,132.9794,132.9066,132.9521,6214.0
2019-01-24 14:15:00,146.09,146.14,146.05,146.08,17019.0,132.9521,132.9976,132.9157,132.943,17019.0
2019-01-24 14:20:00,146.09,146.21,146.05,146.05,7136.0,132.9521,133.0613,132.9157,132.9157,7136.0
2019-01-24 14:25:00,146.09,146.17,146.08,146.14,5272.0,132.9521,133.0249,132.943,132.9976,5272.0
2019-01-24 14:30:00,146.14,146.14,146.05,146.14,4927.0,132.9976,132.9976,132.9157,132.9976,4927.0
2019-01-24 14:35:00,146.14,146.31,146.14,146.3,15731.0,132.9976,133.1523,132.9976,133.1432,15731.0
2019-01-24 14:40:00,146.29,146.29,146.23,146.26,8153.0,133.1341,133.1341,133.0795,133.1068,8153.0
2019-01-24 14:45:00,146.26,146.29,146.18,146.22,6176.0,133.1068,133.1341,133.034,133.0704,6176.0
2019-01-24 14:50:00,146.23,146.24,146.2,146.23,29540.0,133.0795,133.0886,133.0522,133.0795,29540.0
2019-01-24 14:55:00,146.28,146.28,146.2,146.26,35689.0,133.125,133.125,133.0522,133.1068,35689.0
2019-01-24 15:00:00,146.25,146.33,146.22,146.29,9160.0,133.0977,133.1705,133.0704,133.1341,9160.0
2019-01-24 15:05:00,146.33,146.41,146.33,146.4,14822.0,133.1705,133.2433,133.1705,133.2342,14822.0
2019-01-24 15:10:00,146.35,146.51,146.35,146.5,3857.0,133.1887,133.3343,133.1887,133.3252,3857.0
2019-01-24 15:15:00,146.5,146.53,146.43,146.45,29863.0,133.3252,133.3525,133.2615,133.2797,29863.0
2019-01-24 15:20:00,146.45,146.45,146.4,146.43,18006.0,133.2797,133.2797,133.2342,133.2615,18006.0
2019-01-24 15:25:00,146.43,146.48,146.42,146.47,5472.0,133.2615,133.307,133.2524,133.2979,5472.0
2019-01-24 15:30:00,146.46,146.46,146.32,146.37,7597.0,133.2888,133.2888,133.1614,133.2069,7597.0
2019-01-24 15:35:00,146.38,146.4,146.34,146.34,8908.0,133.216,133.2342,133.1796,133.1796,8908.0
2019-01-24 15:40:00,146.33,146.35,146.3,146.32,14092.0,133.1705,133.1887,133.1432,133.1614,14092.0
2019-01-24 15:45:00,146.32,146.42,146.32,146.38,17537.0,133.1614,133.2524,133.1614,133.216,17537.0
2019-01-24 15:50:00,146.4,146.49,146.39,146.45,9891.0,133.2342,133.3161,133.2251,133.2797,9891.0
2019-01-24 15:55:00,146.47,146.61,146.47,146.52,105387.0,133.2979,133.4253,133.2979,133.3434,105387.0
2019-01-25 09:30:00,147.62,147.62,147.51,147.53,10326.0,134.3445,134.3445,134.2444,134.2626,10326.0
2019-01-25 09:35:00,147.48,147.48,147.43,147.43,700.0,134.2171,134.2171,134.1716,134.1716,700.0
2019-01-25 09:40:00,147.45,147.5,147.45,147.5,203.0,134.1898,134.2353,134.1898,134.2353,203.0
2019-01-25 09:45:00,147.54,147.6,147.54,147.57,1890.0,134.2717,134.3263,134.2717,134.299,1890.0
2019-01-25 09:50:00,147.61,147.81,147.61,147.67,1894.0,134.3354,134.5174,134.3354,134.39,1894.0
2019-01-25 09:55:00,147.65,147.67,147.58,147.63,2792.0,134.3718,134.39,134.3081,134.3536,2792.0
2019-01-25 10:00:00,147.73,147.83,147.73,147.82,1252.0,134.4446,134.5356,134.4446,134.5265,1252.0
2019-01-25 10:05:00,147.84,147.89,147.84,147.89,800.0,134.5447,134.5902,134.5447,134.5902,800.0
2019-01-25 10:10:00,147.88,148.01,147.88,147.98,11803.0,134.5811,134.6994,134.5811,134.6721,11803.0
2019-01-25 10:15:00,148.0,148.0,147.93,147.93,2905.0,134.6903,134.6903,134.6266,134.6266,2905.0
2019-01-25 10:20:00,147.92,147.92,147.83,147.83,3219.0,134.6175,134.6175,134.5356,134.5356,3219.0
2019-01-25 10:25:00,147.88,147.96,147.88,147.96,2500.0,134.5811,134.6539,134.5811,134.6539,2500.0
2019-01-25 10:30:00,147.95,148.08,147.74,147.91,32324.0,134.6448,134.7631,134.4537,134.6084,32324.0
2019-01-25 10:35:00,147.91,148.13,147.91,148.12,6650.0,134.6084,134.8087,134.6084,134.7996,6650.0
2019-01-25 10:40:00,148.05,148.17,148.04,148.14,5876.0,134.7358,134.8451,134.7267,134.8178,5876.0
2019-01-25 10:45:00,148.1,148.13,148.1,148.11,700.0,134.7813,134.8087,134.7813,134.7904,700.0
2019-01-25 10:50:00,148.11,148.11,148.02,148.08,5827.0,134.7904,134.7904,134.7085,134.7631,5827.0
2019-01-25 10:55:00,148.04,148.11,148.02,148.08,8355.0,134.7267,134.7904,134.7085,134.7631,8355.0
2019-01-25 11:00:00,148.12,148.13,147.99,148.05,3180.0,134.7996,134.8087,134.6812,134.7358,3180.0
2019-01-25 11:05:00,148.04,148.11,148.02,148.11,3107.0,134.7267,134.7904,134.7085,134.7904,3107.0
2019-01-25 11:10:00,148.04,148.04,147.97,147.98,2328.0,134.7267,134.7267,134.663,134.6721,2328.0
2019-01-25 11:15:00,147.98,148.02,147.93,147.97,30095.0,134.6721,134.7085,134.6266,134.663,30095.0
2019-01-25 11:20:00,147.95,147.97,147.84,147.89,54077.0,134.6448,134.663,134.5447,134.5902,54077.0
2019-01-25 11:25:00,147.85,147.89,147.8,147.89,36863.0,134.5538,134.5902,134.5083,134.5902,36863.0
2019-01-25 11:30:00,147.89,147.95,147.89,147.94,51774.0,134.5902,134.6448,134.5902,134.6357,51774.0
2019-01-25 11:35:00,147.92,147.98,147.9,147.93,53482.0,134.6175,134.6721,134.5993,134.6266,53482.0
2019-01-25 11:40:00,147.98,148.08,147.94,148.08,13300.0,134.6721,134.7631,134.6357,134.7631,13300.0
2019-01-25 11:45:00,148.06,148.06,147.99,148.04,9779.0,134.7449,134.7449,134.6812,134.7267,9779.0
2019-01-25 11:50:00,148.0,148.08,148.0,148.06,2930.0,134.6903,134.7631,134.6903,134.7449,2930.0
2019-01-25 11:55:00,148.06,148.1,148.03,148.03,1068.0,134.7449,134.7813,134.7176,134.7176,1068.0
2019-01-25 12:00:00,148.01,148.02,147.95,147.99,4024.0,134.6994,134.7085,134.6448,134.6812,4024.0
2019-01-25 12:05:00,148.0,148.05,147.95,147.98,9297.0,134.6903,134.7358,134.6448,134.6721,9297.0
2019-01-25 12:10:00,148.02,148.02,147.91,147.94,8995.0,134.7085,134.7085,134.6084,134.6357,8995.0
2019-01-25 12:15:00,147.97,148.0,147.93,147.96,5021.0,134.663,134.6903,134.6266,134.6539,5021.0
2019-01-25 12:20:00,147.94,148.03,147.93,148.03,1957.0,134.6357,134.7176,134.6266,134.7176,1957.0
2019-01-25 12:25:00,148.02,148.25,148.01,148.2,7066.0,134.7085,134.9179,134.6994,134.8724,7066.0
2019-01-25 12:30:00,148.14,148.15,148.1,148.11,7436.0,134.8178,134.8269,134.7813,134.7904,7436.0
2019-01-25 12:35:00,148.09,148.15,148.09,148.15,2999.0,134.7722,134.8269,134.7722,134.8269,2999.0
2019-01-25 12:40:00,148.14,148.14,148.02,148.02,4838.0,134.8178,134.8178,134.7085,134.7085,4838.0
2019-01-25 12:45:00,147.97,147.98,147.73,147.82,19105.0,134.663,134.6721,134.4446,134.5265,19105.0
2019-01-25 12:50:00,147.83,147.86,147.66,147.74,9375.0,134.5356,134.5629,134.3809,134.4537,9375.0
2019-01-25 12:55:00,147.78,147.92,147.78,147.88,18142.0,134.4901,134.6175,134.4901,134.5811,18142.0
2019-01-25 13:00:00,147.91,147.98,147.91,147.93,2915.0,134.6084,134.6721,134.6084,134.6266,2915.0
2019-01-25 13:05:00,147.92,147.96,147.85,147.95,9210.0,134.6175,134.6539,134.5538,134.6448,9210.0
2019-01-25 13:10:00,147.83,147.9,147.83,147.86,1809.0,134.5356,134.5993,134.5356,134.5629,1809.0
2019-01-25 13:15:00,147.9,147.97,147.85,147.88,1600.0,134.5993,134.663,134.5538,134.5811,1600.0
2019-01-25 13:20:00,147.89,148.04,147.89,148.03,19897.0,134.5902,134.7267,134.5902,134.7176,19897.0
2019-01-25 13:25:00,148.04,148.05,147.96,148.02,18147.0,134.7267,134.7358,134.6539,134.7085,18147.0
2019-01-25 13:30:00,148.0,148.03,147.97,147.97,7274.0,134.6903,134.7176,134.663,134.663,7274.0
2019-01-25 13:35:00,147.99,148.02,147.87,147.94,84069.0,134.6812,134.7085,134.572,134.6357,84069.0
2019-01-25 13:40:00,147.95,147.98,147.93,147.96,1862.0,134.6448,134.6721,134.6266,134.6539,1862.0
2019-01-25 13:45:00,148.01,148.05,148.01,148.02,1736.0,134.6994,134.7358,134.6994,134.7085,1736.0
2019-01-25 13:50:00,148.02,148.03,147.99,148.02,13844.0,134.7085,134.7176,134.6812,134.7085,13844.0
2019-01-25 13:55:00,147.99,148.04,147.99,148.04,2085.0,134.6812,134.7267,134.6812,134.7267,2085.0
2019-01-25 14:00:00,148.01,148.03,147.96,148.03,3361.0,134.6994,134.7176,134.6539,134.7176,3361.0
2019-01-25 14:05:00,148.02,148.06,148.02,148.06,2349.0,134.7085,134.7449,134.7085,134.7449,2349.0
2019-01-25 14:10:00,148.05,148.05,147.97,148.04,7590.0,134.7358,134.7358,134.663,134.7267,7590.0
2019-01-25 14:15:00,148.01,148.1,147.9,147.99,5939.0,134.6994,134.7813,134.5993,134.6812,5939.0
2019-01-25 14:20:00,147.98,147.99,147.77,147.85,4918.0,134.6721,134.6812,134.481,134.5538,4918.0
2019-01-25 14:25:00,147.86,147.87,147.66,147.71,16344.0,134.5629,134.572,134.3809,134.4264,16344.0
2019-01-25 14:30:00,147.73,147.79,147.68,147.68,12267.0,134.4446,134.4992,134.3991,134.3991,12267.0
2019-01-25 14:35:00,147.69,147.82,147.67,147.81,15272.0,134.4082,134.5265,134.39,134.5174,15272.0
2019-01-25 14:40:00,147.83,147.94,147.79,147.91,16503.0,134.5356,134.6357,134.4992,134.6084,16503.0
2019-01-25 14:45:00,147.89,147.95,147.88,147.89,20404.0,134.5902,134.6448,134.5811,134.5902,20404.0
2019-01-25 14:50:00,147.87,147.97,147.8,147.92,25836.0,134.572,134.663,134.5083,134.6175,25836.0
2019-01-25 14:55:00,147.91,148.03,147.85,147.93,59877.0,134.6084,134.7176,134.5538,134.6266,59877.0
2019-01-25 15:00:00,147.94,147.96,147.85,147.91,20943.0,134.6357,134.6539,134.5538,134.6084,20943.0
2019-01-25 15:05:00,147.92,147.93,147.83,147.86,39999.0,134.6175,134.6266,134.5356,134.5629,39999.0
2019-01-25 15:10:00,147.87,147.93,147.86,147.87,23555.0,134.572,134.6266,134.5629,134.572,23555.0
2019-01-25 15:15:00,147.88,147.98,147.88,147.95,12711.0,134.5811,134.6721,134.5811,134.6448,12711.0
2019-01-25 15:20:00,147.95,147.96,147.86,147.89,3939.0,134.6448,134.6539,134.5629,134.5902,3939.0
2019-01-25 15:25:00,147.86,147.88,147.72,147.74,13795.0,134.5629,134.5811,134.4355,134.4537,13795.0
2019-01-25 15:30:00,147.74,147.77,147.56,147.63,27682.0,134.4537,134.481,134.2899,134.3536,27682.0
2019-01-25 15:35:00,147.6,147.75,147.53,147.75,33217.0,134.3263,134.4628,134.2626,134.4628,33217.0
2019-01-25 15:40:00,147.74,147.87,147.68,147.8,57416.0,134.4537,134.572,134.3991,134.5083,57416.0
2019-01-25 15:45:00,147.83,147.89,147.78,147.86,71690.0,134.5356,134.5902,134.4901,134.5629,71690.0
2019-01-25 15:50:00,147.86,147.86,147.69,147.71,80037.0,134.5629,134.5629,134.4082,134.4264,80037.0
2019-01-25 15:55:00,147.71,147.85,147.69,147.81,138888.0,134.4264,134.5538,134.4082,134.5174,138888.0
2019-01-28 09:30:00,146.47,146.5,146.36,146.36,22640.0,133.2979,133.3252,133.1978,133.1978,22640.0
2019-01-28 09:35:00,146.34,146.34,146.17,146.17,13863.0,133.1796,133.1796,133.0249,133.0249,13863.0
2019-01-28 09:40:00,146.14,146.28,146.11,146.23,2045.0,132.9976,133.125,132.9703,133.0795,2045.0
2019-01-28 09:45:00,146.27,146.38,146.23,146.23,193478.0,133.1159,133.216,133.0795,133.0795,193478.0
2019-01-28 09:50:00,146.05,146.17,146.0,146.0,13897.0,132.9157,133.0249,132.8702,132.8702,13897.0
2019-01-28 09:55:00,145.95,146.19,145.95,146.17,18918.0,132.8247,133.0431,132.8247,133.0249,18918.0
2019-01-28 10:00:00,146.08,146.13,145.91,145.95,284669.0,132.943,132.9885,132.7883,132.8247,284669.0
2019-01-28 10:05:00,145.97,146.29,145.97,146.23,16836.0,132.8429,133.1341,132.8429,133.0795,16836.0
2019-01-28 10:10:00,146.21,146.27,146.05,146.05,13276.0,133.0613,133.1159,132.9157,132.9157,13276.0
2019-01-28 10:15:00,146.14,146.33,146.13,146.33,50681.0,132.9976,133.1705,132.9885,133.1705,50681.0
2019-01-28 10:20:00,146.3,146.49,146.27,146.44,39399.0,133.1432,133.3161,133.1159,133.2706,39399.0
2019-01-28 10:25:00,146.43,146.54,146.38,146.5,32312.0,133.2615,133.3616,133.216,133.3252,32312.0
2019-01-28 10:30:00,146.49,146.54,146.45,146.51,12276.0,133.3161,133.3616,133.2797,133.3343,12276.0
2019-01-28 10:35:00,146.49,146.49,146.35,146.36,4900.0,133.3161,133.3161,133.1887,133.1978,4900.0
2019-01-28 10:40:00,146.39,146.64,146.39,146.59,151091.0,133.2251,133.4526,133.2251,133.4071,151091.0
2019-01-28 10:45:00,146.54,146.58,146.34,146.34,27257.0,133.3616,133.398,133.1796,133.1796,27257.0
2019-01-28 10:50:00,146.33,146.47,146.25,146.43,4706.0,133.1705,133.2979,133.0977,133.2615,4706.0
2019-01-28 10:55:00,146.42,146.42,146.22,146.22,20700.0,133.2524,133.2524,133.0704,133.0704,20700.0
2019-01-28 11:00:00,146.17,146.24,146.11,146.11,6585.0,133.0249,133.0886,132.9703,132.9703,6585.0
2019-01-28 11:05:00,146.14,146.22,146.11,146.21,1469.0,132.9976,133.0704,132.9703,133.0613,1469.0
2019-01-28 11:10:00,146.23,146.44,146.21,146.44,12736.0,133.0795,133.2706,133.0613,133.2706,12736.0
2019-01-28 11:15:00,146.44,146.46,146.3,146.3,3559.0,133.2706,133.2888,133.1432,133.1432,3559.0
2019-01-28 11:20:00,146.4,146.45,146.26,146.36,3325.0,133.2342,133.2797,133.1068,133.1978,3325.0
2019-01-28 11:25:00,146.37,146.5,146.36,146.39,4515.0,133.2069,133.3252,133.1978,133.2251,4515.0
2019-01-28 11:30:00,146.39,146.48,146.3,146.33,3082.0,133.2251,133.307,133.1432,133.1705,3082.0
2019-01-28 11:35:00,146.34,146.34,146.2,146.21,2761.0,133.1796,133.1796,133.0522,133.0613,2761.0
2019-01-28 11:40:00,146.16,146.17,146.06,146.08,15466.0,133.0158,133.0249,132.9248,132.943,15466.0
2019-01-28 11:45:00,146.03,146.13,145.8,145.96,34983.0,132.8975,132.9885,132.6882,132.8338,34983.0
2019-01-28 11:50:00,145.92,146.02,145.86,145.86,8034.0,132.7974,132.8884,132.7428,132.7428,8034.0
2019-01-28 11:55:00,145.85,145.96,145.8,145.85,28189.0,132.7337,132.8338,132.6882,132.7337,28189.0
2019-01-28 12:00:00,145.77,145.88,145.69,145.83,17134.0,132.6609,132.761,132.5881,132.7155,17134.0
2019-01-28 12:05:00,145.82,145.93,145.8,145.92,5079.0,132.7064,132.8065,132.6882,132.7974,5079.0
2019-01-28 12:10:00,145.94,145.96,145.93,145.93,3335.0,132.8156,132.8338,132.8065,132.8065,3335.0
2019-01-28 12:15:00,146.05,146.11,146.01,146.06,6189.0,132.9157,132.9703,132.8793,132.9248,6189.0
2019-01-28 12:20:00,146.02,146.16,146.02,146.12,1553.0,132.8884,133.0158,132.8884,132.9794,1553.0
2019-01-28 12:25:00,146.19,146.22,146.11,146.2,5849.0,133.0431,133.0704,132.9703,133.0522,5849.0
2019-01-28 12:30:00,146.23,146.24,146.11,146.17,6160.0,133.0795,133.0886,132.9703,133.0249,6160.0
2019-01-28 12:35:00,146.18,146.18,146.09,146.18,3823.0,133.034,133.034,132.9521,133.034,3823.0
2019-01-28 12:40:00,146.21,146.28,146.19,146.2,3789.0,133.0613,133.125,133.0431,133.0522,3789.0
2019-01-28 12:45:00,146.16,146.23,146.16,146.22,3398.0,133.0158,133.0795,133.0158,133.0704,3398.0
2019-01-28 12:50:00,146.24,146.28,146.17,146.22,4316.0,133.0886,133.125,133.0249,133.0704,4316.0
2019-01-28 12:55:00,146.16,146.17,146.06,146.08,5928.0,133.0158,133.0249,132.9248,132.943,5928.0
2019-01-28 13:00:00,146.08,146.08,145.99,146.01,3886.0,132.943,132.943,132.8611,132.8793,3886.0
2019-01-28 13:05:00,146.02,146.17,146.0,146.17,18712.0,132.8884,133.0249,132.8702,133.0249,18712.0
2019-01-28 13:10:00,146.23,146.27,146.2,146.27,1379.0,133.0795,133.1159,133.0522,133.1159,1379.0
2019-01-28 13:15:00,146.23,146.25,146.2,146.24,2851.0,133.0795,133.0977,133.0522,133.0886,2851.0
2019-01-28 13:20:00,146.31,146.45,146.29,146.38,16173.0,133.1523,133.2797,133.1341,133.216,16173.0
2019-01-28 13:25:00,146.34,146.38,146.27,146.29,23974.0,133.1796,133.216,133.1159,133.1341,23974.0
2019-01-28 13:30:00,146.33,146.49,146.32,146.48,444671.0,133.1705,133.3161,133.1614,133.307,444671.0
2019-01-28 13:35:00,146.51,146.52,146.42,146.44,29074.0,133.3343,133.3434,133.2524,133.2706,29074.0
2019-01-28 13:40:00,146.42,146.46,146.39,146.45,145606.0,133.2524,133.2888,133.2251,133.2797,145606.0
2019-01-28 13:45:00,146.45,146.53,146.45,146.52,4921.0,133.2797,133.3525,133.2797,133.3434,4921.0
2019-01-28 13:50:00,146.54,146.62,146.49,146.49,11826.0,133.3616,133.4344,133.3161,133.3161,11826.0
2019-01-28 13:55:00,146.5,146.53,146.5,146.51,4913.0,133.3252,133.3525,133.3252,133.3343,4913.0
2019-01-28 14:00:00,146.56,146.57,146.4,146.43,9342.0,133.3798,133.3889,133.2342,133.2615,9342.0
2019-01-28 14:05:00,146.4,146.44,146.37,146.44,2867.0,133.2342,133.2706,133.2069,133.2706,2867.0
2019-01-28 14:10:00,146.43,146.43,146.33,146.37,2965.0,133.2615,133.2615,133.1705,133.2069,2965.0
2019-01-28 14:15:00,146.38,146.41,146.35,146.38,2138.0,133.216,133.2433,133.1887,133.216,2138.0
2019-01-28 14:20:00,146.41,146.46,146.3,146.31,22869.0,133.2433,133.2888,133.1432,133.1523,22869.0
2019-01-28 14:25:00,146.26,146.32,146.24,146.32,9345.0,133.1068,133.1614,133.0886,133.1614,9345.0
2019-01-28 14:30:00,146.33,146.42,146.32,146.41,4829.0,133.1705,133.2524,133.1614,133.2433,4829.0
2019-01-28 14:35:00,146.42,146.46,146.33,146.44,93630.0,133.2524,133.2888,133.1705,133.2706,93630.0
2019-01-28 14:40:00,146.44,146.46,146.33,146.41,181311.0,133.2706,133.2888,133.1705,133.2433,181311.0
2019-01-28 14:45:00,146.46,146.59,146.46,146.59,320392.0,133.2888,133.4071,133.2888,133.4071,320392.0
2019-01-28 14:50:00,146.65,146.72,146.61,146.62,44475.0,133.4617,133.5255,133.4253,133.4344,44475.0
2019-01-28 14:55:00,146.63,146.69,146.62,146.63,9217.0,133.4435,133.4982,133.4344,133.4435,9217.0
2019-01-28 15:00:00,146.62,146.7,146.6,146.61,15985.0,133.4344,133.5073,133.4162,133.4253,15985.0
2019-01-28 15:05:00,146.61,146.61,146.47,146.54,11224.0,133.4253,133.4253,133.2979,133.3616,11224.0
2019-01-28 15:10:00,146.56,146.69,146.53,146.69,8538.0,133.3798,133.4982,133.3525,133.4982,8538.0
2019-01-28 15:15:00,146.68,146.68,146.57,146.65,8764.0,133.489,133.489,133.3889,133.4617,8764.0
2019-01-28 15:20:00,146.68,146.76,146.64,146.74,12089.0,133.489,133.5619,133.4526,133.5437,12089.0
2019-01-28 15:25:00,146.72,146.72,146.63,146.64,6513.0,133.5255,133.5255,133.4435,133.4526,6513.0
2019-01-28 15:30:00,146.62,146.67,146.6,146.65,8078.0,133.4344,133.4799,133.4162,133.4617,8078.0
2019-01-28 15:35:00,146.65,146.65,146.59,146.59,28763.0,133.4617,133.4617,133.4071,133.4071,28763.0
2019-01-28 15:40:00,146.58,146.63,146.52,146.53,28510.0,133.398,133.4435,133.3434,133.3525,28510.0
2019-01-28 15:45:00,146.5,146.61,146.47,146.47,31881.0,133.3252,133.4253,133.2979,133.2979,31881.0
2019-01-28 15:50:00,146.49,146.52,146.42,146.51,53032.0,133.3161,133.3434,133.2524,133.3343,53032.0
2019-01-28 15:55:00,146.5,146.81,146.5,146.77,55623.0,133.3252,133.6074,133.3252,133.571,55623.0
2019-01-29 09:30:00,146.9,146.94,146.83,146.94,14329.0,133.6893,133.7257,133.6256,133.7257,14329.0
2019-01-29 09:35:00,146.87,146.87,146.72,146.74,2499.0,133.662,133.662,133.5255,133.5437,2499.0
2019-01-29 09:40:00,146.73,146.84,146.66,146.79,18403.0,133.5346,133.6347,133.4708,133.5892,18403.0
2019-01-29 09:45:00,146.77,147.05,146.74,147.02,3488.0,133.571,133.8258,133.5437,133.7985,3488.0
2019-01-29 09:50:00,147.04,147.1,147.0,147.01,7120.0,133.8167,133.8713,133.7803,133.7894,7120.0
2019-01-29 09:55:00,147.07,147.13,146.98,146.98,3882.0,133.844,133.8986,133.7621,133.7621,3882.0
2019-01-29 10:00:00,147.02,147.2,147.0,147.1,6415.0,133.7985,133.9623,133.7803,133.8713,6415.0
2019-01-29 10:05:00,147.11,147.11,146.86,146.86,4536.0,133.8804,133.8804,133.6529,133.6529,4536.0
2019-01-29 10:10:00,146.82,146.84,146.64,146.64,4548.0,133.6165,133.6347,133.4526,133.4526,4548.0
2019-01-29 10:15:00,146.65,146.71,146.57,146.7,13212.0,133.4617,133.5164,133.3889,133.5073,13212.0
2019-01-29 10:20:00,146.7,146.71,146.62,146.69,8346.0,133.5073,133.5164,133.4344,133.4982,8346.0
2019-01-29 10:25:00,146.69,146.97,146.68,146.96,18895.0,133.4982,133.753,133.489,133.7439,18895.0
2019-01-29 10:30:00,147.02,147.03,146.85,146.85,8021.0,133.7985,133.8076,133.6438,133.6438,8021.0
2019-01-29 10:35:00,146.85,146.88,146.76,146.78,3141.0,133.6438,133.6711,133.5619,133.5801,3141.0
2019-01-29 10:40:00,146.82,146.88,146.68,146.75,3996.0,133.6165,133.6711,133.489,133.5528,3996.0
2019-01-29 10:45:00,146.81,146.82,146.6,146.65,4464.0,133.6074,133.6165,133.4162,133.4617,4464.0
2019-01-29 10:50:00,146.66,146.66,146.32,146.35,20998.0,133.4708,133.4708,133.1614,133.1887,20998.0
2019-01-29 10:55:00,146.33,146.36,146.08,146.2,19241.0,133.1705,133.1978,132.943,133.0522,19241.0
2019-01-29 11:00:00,146.2,146.23,146.12,146.23,2467.0,133.0522,133.0795,132.9794,133.0795,2467.0
2019-01-29 11:05:00,146.18,146.36,146.16,146.32,5396.0,133.034,133.1978,133.0158,133.1614,5396.0
2019-01-29 11:10:00,146.33,146.33,146.27,146.33,23512.0,133.1705,133.1705,133.1159,133.1705,23512.0
2019-01-29 11:15:00,146.37,146.4,146.33,146.36,8427.0,133.2069,133.2342,133.1705,133.1978,8427.0
2019-01-29 11:20:00,146.38,146.4,146.29,146.31,5857.0,133.216,133.2342,133.1341,133.1523,5857.0
2019-01-29 11:25:00,146.3,146.41,146.29,146.34,1794.0,133.1432,133.2433,133.1341,133.1796,1794.0
2019-01-29 11:30:00,146.46,146.46,146.4,146.41,510.0,133.2888,133.2888,133.2342,133.2433,510.0
2019-01-29 11:35:00,146.46,146.51,146.46,146.51,2379.0,133.2888,133.3343,133.2888,133.3343,2379.0
2019-01-29 11:40:00,146.52,146.52,146.48,146.48,3785.0,133.3434,133.3434,133.307,133.307,3785.0
2019-01-29 11:45:00,146.54,146.57,146.52,146.52,1200.0,133.3616,133.3889,133.3434,133.3434,1200.0
2019-01-29 11:50:00,146.57,146.6,146.54,146.57,2686.0,133.3889,133.4162,133.3616,133.3889,2686.0
2019-01-29 11:55:00,146.57,146.61,146.53,146.58,2116.0,133.3889,133.4253,133.3525,133.398,2116.0
2019-01-29 12:00:00,146.56,146.59,146.5,146.5,1519.0,133.3798,133.4071,133.3252,133.3252,1519.0
2019-01-29 12:05:00,146.56,146.6,146.52,146.57,3202.0,133.3798,133.4162,133.3434,133.3889,3202.0
2019-01-29 12:10:00,146.6,146.75,146.6,146.74,14467.0,133.4162,133.5528,133.4162,133.5437,14467.0
2019-01-29 12:15:00,146.74,146.82,146.7,146.79,4348.0,133.5437,133.6165,133.5073,133.5892,4348.0
2019-01-29 12:20:00,146.81,146.88,146.81,146.83,2993.0,133.6074,133.6711,133.6074,133.6256,2993.0
2019-01-29 12:25:00,146.79,146.79,146.72,146.72,1840.0,133.5892,133.5892,133.5255,133.5255,1840.0
2019-01-29 12:30:00,146.72,146.72,146.57,146.62,26597.0,133.5255,133.5255,133.3889,133.4344,26597.0
2019-01-29 12:35:00,146.64,146.67,146.59,146.67,1164.0,133.4526,133.4799,133.4071,133.4799,1164.0
2019-01-29 12:40:00,146.68,146.71,146.64,146.68,2597.0,133.489,133.5164,133.4526,133.489,2597.0
2019-01-29 12:45:00,146.66,146.69,146.61,146.63,4659.0,133.4708,133.4982,133.4253,133.4435,4659.0
2019-01-29 12:50:00,146.7,146.75,146.66,146.75,710.0,133.5073,133.5528,133.4708,133.5528,710.0
2019-01-29 12:55:00,146.76,146.76,146.62,146.62,773.0,133.5619,133.5619,133.4344,133.4344,773.0
2019-01-29 13:00:00,146.62,146.63,146.54,146.59,2995.0,133.4344,133.4435,133.3616,133.4071,2995.0
2019-01-29 13:05:00,146.62,146.63,146.6,146.61,1232.0,133.4344,133.4435,133.4162,133.4253,1232.0
2019-01-29 13:10:00,146.65,146.65,146.57,146.57,1000.0,133.4617,133.4617,133.3889,133.3889,1000.0
2019-01-29 13:15:00,146.54,146.7,146.54,146.7,1959.0,133.3616,133.5073,133.3616,133.5073,1959.0
2019-01-29 13:20:00,146.71,146.72,146.67,146.68,5707.0,133.5164,133.5255,133.4799,133.489,5707.0
2019-01-29 13:25:00,146.67,146.7,146.66,146.68,4139.0,133.4799,133.5073,133.4708,133.489,4139.0
2019-01-29 13:30:00,146.72,146.73,146.7,146.7,4138.0,133.5255,133.5346,133.5073,133.5073,4138.0
2019-01-29 13:35:00,146.67,146.71,146.65,146.69,3256.0,133.4799,133.5164,133.4617,133.4982,3256.0
2019-01-29 13:40:00,146.69,146.82,146.65,146.79,5123.0,133.4982,133.6165,133.4617,133.5892,5123.0
2019-01-29 13:45:00,146.79,146.86,146.79,146.82,3652.0,133.5892,133.6529,133.5892,133.6165,3652.0
2019-01-29 13:50:00,146.81,146.88,146.75,146.75,7889.0,133.6074,133.6711,133.5528,133.5528,7889.0
2019-01-29 13:55:00,146.74,146.82,146.74,146.82,8307.0,133.5437,133.6165,133.5437,133.6165,8307.0
2019-01-29 14:00:00,146.82,146.82,146.74,146.74,6913.0,133.6165,133.6165,133.5437,133.5437,6913.0
2019-01-29 14:05:00,146.75,146.79,146.73,146.78,24105.0,133.5528,133.5892,133.5346,133.5801,24105.0
2019-01-29 14:10:00,146.78,146.78,146.72,146.73,3572.0,133.5801,133.5801,133.5255,133.5346,3572.0
2019-01-29 14:15:00,146.73,146.73,146.63,146.63,4123.0,133.5346,133.5346,133.4435,133.4435,4123.0
2019-01-29 14:20:00,146.64,146.64,146.57,146.58,2229.0,133.4526,133.4526,133.3889,133.398,2229.0
2019-01-29 14:25:00,146.56,146.59,146.54,146.55,1390.0,133.3798,133.4071,133.3616,133.3707,1390.0
2019-01-29 14:30:00,146.56,146.64,146.55,146.62,5233.0,133.3798,133.4526,133.3707,133.4344,5233.0
2019-01-29 14:35:00,146.62,146.64,146.53,146.58,11120.0,133.4344,133.4526,133.3525,133.398,11120.0
2019-01-29 14:40:00,146.54,146.58,146.46,146.49,3446.0,133.3616,133.398,133.2888,133.3161,3446.0
2019-01-29 14:45:00,146.48,146.51,146.37,146.4,20373.0,133.307,133.3343,133.2069,133.2342,20373.0
2019-01-29 14:50:00,146.42,146.45,146.41,146.45,2788.0,133.2524,133.2797,133.2433,133.2797,2788.0
2019-01-29 14:55:00,146.44,146.45,146.34,146.35,10817.0,133.2706,133.2797,133.1796,133.1887,10817.0
2019-01-29 15:00:00,146.34,146.4,146.31,146.39,6100.0,133.1796,133.2342,133.1523,133.2251,6100.0
2019-01-29 15:05:00,146.39,146.47,146.36,146.44,14471.0,133.2251,133.2979,133.1978,133.2706,14471.0
2019-01-29 15:10:00,146.45,146.45,146.42,146.44,9268.0,133.2797,133.2797,133.2524,133.2706,9268.0
2019-01-29 15:15:00,146.46,146.53,146.46,146.52,5906.0,133.2888,133.3525,133.2888,133.3434,5906.0
2019-01-29 15:20:00,146.53,146.55,146.5,146.55,15020.0,133.3525,133.3707,133.3252,133.3707,15020.0
2019-01-29 15:25:00,146.59,146.62,146.52,146.54,6277.0,133.4071,133.4344,133.3434,133.3616,6277.0
2019-01-29 15:30:00,146.58,146.67,146.58,146.61,5529.0,133.398,133.4799,133.398,133.4253,5529.0
2019-01-29 15:35:00,146.6,146.6,146.5,146.53,3422.0,133.4162,133.4162,133.3252,133.3525,3422.0
2019-01-29 15:40:00,146.55,146.6,146.55,146.59,6756.0,133.3707,133.4162,133.3707,133.4071,6756.0
2019-01-29 15:45:00,146.57,146.6,146.45,146.46,29543.0,133.3889,133.4162,133.2797,133.2888,29543.0
2019-01-29 15:50:00,146.46,146.48,146.4,146.48,7789.0,133.2888,133.307,133.2342,133.307,7789.0
2019-01-29 15:55:00,146.5,146.6,146.45,146.6,47104.0,133.3252,133.4162,133.2797,133.4162,47104.0
2019-01-30 09:30:00,147.52,147.59,147.42,147.49,26473.0,134.2535,134.3172,134.1625,134.2262,26473.0
2019-01-30 09:35:00,147.51,147.58,147.45,147.56,14469.0,134.2444,134.3081,134.1898,134.2899,14469.0
2019-01-30 09:40:00,147.58,147.58,147.32,147.32,12827.0,134.3081,134.3081,134.0715,134.0715,12827.0
2019-01-30 09:45:00,147.35,147.4,147.25,147.26,7048.0,134.0988,134.1443,134.0078,134.0169,7048.0
2019-01-30 09:50:00,147.3,147.33,147.27,147.32,6975.0,134.0533,134.0806,134.026,134.0715,6975.0
2019-01-30 09:55:00,147.33,147.34,147.14,147.18,9928.0,134.0806,134.0897,133.9077,133.9441,9928.0
2019-01-30 10:00:00,147.11,147.18,147.0,147.05,9863.0,133.8804,133.9441,133.7803,133.8258,9863.0
2019-01-30 10:05:00,147.02,147.12,147.02,147.08,4634.0,133.7985,133.8895,133.7985,133.8531,4634.0
2019-01-30 10:10:00,147.11,147.26,147.09,147.21,15169.0,133.8804,134.0169,133.8622,133.9714,15169.0
2019-01-30 10:15:00,147.19,147.19,147.06,147.07,2797.0,133.9532,133.9532,133.8349,133.844,2797.0
2019-01-30 10:20:00,147.19,147.23,147.17,147.19,4769.0,133.9532,133.9896,133.935,133.9532,4769.0
2019-01-30 10:25:00,147.24,147.31,147.24,147.31,7385.0,133.9987,134.0624,133.9987,134.0624,7385.0
2019-01-30 10:30:00,147.32,147.4,147.32,147.36,4700.0,134.0715,134.1443,134.0715,134.1079,4700.0
2019-01-30 10:35:00,147.38,147.39,147.24,147.37,7448.0,134.1261,134.1352,133.9987,134.117,7448.0
2019-01-30 10:40:00,147.41,147.5,147.36,147.5,7956.0,134.1534,134.2353,134.1079,134.2353,7956.0
2019-01-30 10:45:00,147.5,147.52,147.41,147.42,6126.0,134.2353,134.2535,134.1534,134.1625,6126.0
2019-01-30 10:50:00,147.4,147.41,147.32,147.36,3733.0,134.1443,134.1534,134.0715,134.1079,3733.0
2019-01-30 10:55:00,147.39,147.45,147.34,147.39,8599.0,134.1352,134.1898,134.0897,134.1352,8599.0
2019-01-30 11:00:00,147.44,147.66,147.43,147.62,33106.0,134.1807,134.3809,134.1716,134.3445,33106.0
2019-01-30 11:05:00,147.64,147.65,147.59,147.62,15064.0,134.3627,134.3718,134.3172,134.3445,15064.0
2019-01-30 11:10:00,147.65,147.71,147.64,147.71,9088.0,134.3718,134.4264,134.3627,134.4264,9088.0
2019-01-30 11:15:00,147.72,147.76,147.71,147.73,9297.0,134.4355,134.4719,134.4264,134.4446,9297.0
2019-01-30 11:20:00,147.74,147.74,147.69,147.73,4446.0,134.4537,134.4537,134.4082,134.4446,4446.0
2019-01-30 11:25:00,147.73,147.73,147.66,147.68,2300.0,134.4446,134.4446,134.3809,134.3991,2300.0
2019-01-30 11:30:00,147.68,147.71,147.63,147.71,10801.0,134.3991,134.4264,134.3536,134.4264,10801.0
2019-01-30 11:35:00,147.71,147.72,147.58,147.61,7945.0,134.4264,134.4355,134.3081,134.3354,7945.0
2019-01-30 11:40:00,147.66,147.77,147.65,147.76,9645.0,134.3809,134.481,134.3718,134.4719,9645.0
2019-01-30 11:45:00,147.79,147.83,147.78,147.8,5645.0,134.4992,134.5356,134.4901,134.5083,5645.0
2019-01-30 11:50:00,147.79,147.85,147.75,147.83,9137.0,134.4992,134.5538,134.4628,134.5356,9137.0
2019-01-30 11:55:00,147.85,147.87,147.83,147.87,5018.0,134.5538,134.572,134.5356,134.572,5018.0
2019-01-30 12:00:00,147.9,147.99,147.88,147.98,10800.0,134.5993,134.6812,134.5811,134.6721,10800.0
2019-01-30 12:05:00,147.97,148.01,147.94,147.99,6508.0,134.663,134.6994,134.6357,134.6812,6508.0
2019-01-30 12:10:00,148.0,148.04,148.0,148.03,3633.0,134.6903,134.7267,134.6903,134.7176,3633.0
2019-01-30 12:15:00,148.05,148.14,148.04,148.09,7157.0,134.7358,134.8178,134.7267,134.7722,7157.0
2019-01-30 12:20:00,148.13,148.15,148.03,148.03,3802.0,134.8087,134.8269,134.7176,134.7176,3802.0
2019-01-30 12:25:00,148.02,148.04,148.01,148.03,1125.0,134.7085,134.7267,134.6994,134.7176,1125.0
2019-01-30 12:30:00,148.06,148.06,147.95,147.95,7257.0,134.7449,134.7449,134.6448,134.6448,7257.0
2019-01-30 12:35:00,147.95,147.95,147.88,147.92,16955.0,134.6448,134.6448,134.5811,134.6175,16955.0
2019-01-30 12:40:00,147.94,147.95,147.84,147.86,11090.0,134.6357,134.6448,134.5447,134.5629,11090.0
2019-01-30 12:45:00,147.89,147.89,147.85,147.89,6021.0,134.5902,134.5902,134.5538,134.5902,6021.0
2019-01-30 12:50:00,147.94,147.96,147.91,147.92,4845.0,134.6357,134.6539,134.6084,134.6175,4845.0
2019-01-30 12:55:00,147.92,147.92,147.85,147.89,5846.0,134.6175,134.6175,134.5538,134.5902,5846.0
2019-01-30 13:00:00,147.88,147.89,147.87,147.89,2445.0,134.5811,134.5902,134.572,134.5902,2445.0
2019-01-30 13:05:00,147.89,147.95,147.89,147.95,9396.0,134.5902,134.6448,134.5902,134.6448,9396.0
2019-01-30 13:10:00,147.94,147.96,147.89,147.89,4729.0,134.6357,134.6539,134.5902,134.5902,4729.0
2019-01-30 13:15:00,147.9,147.91,147.86,147.86,3517.0,134.5993,134.6084,134.5629,134.5629,3517.0
2019-01-30 13:20:00,147.86,147.86,147.75,147.78,9217.0,134.5629,134.5629,134.4628,134.4901,9217.0
2019-01-30 13:25:00,147.77,147.79,147.76,147.78,3602.0,134.481,134.4992,134.4719,134.4901,3602.0
2019-01-30 13:30:00,147.78,147.84,147.78,147.79,16699.0,134.4901,134.5447,134.4901,134.4992,16699.0
2019-01-30 13:35:00,147.79,147.81,147.79,147.81,6704.0,134.4992,134.5174,134.4992,134.5174,6704.0
2019-01-30 13:40:00,147.82,147.82,147.75,147.75,6957.0,134.5265,134.5265,134.4628,134.4628,6957.0
2019-01-30 13:45:00,147.73,147.73,147.62,147.63,16938.0,134.4446,134.4446,134.3445,134.3536,16938.0
2019-01-30 13:50:00,147.65,147.76,147.64,147.74,11209.0,134.3718,134.4719,134.3627,134.4537,11209.0
2019-01-30 13:55:00,147.72,147.76,147.66,147.71,22125.0,134.4355,134.4719,134.3809,134.4264,22125.0
2019-01-30 14:00:00,147.75,148.47,147.61,148.47,93342.0,134.4628,135.1181,134.3354,135.1181,93342.0
2019-01-30 14:05:00,148.54,148.59,148.43,148.46,19974.0,135.1818,135.2273,135.0817,135.109,19974.0
2019-01-30 14:10:00,148.47,148.8,148.44,148.79,21971.0,135.1181,135.4184,135.0908,135.4093,21971.0
2019-01-30 14:15:00,148.79,148.86,148.62,148.81,51052.0,135.4093,135.473,135.2546,135.4275,51052.0
2019-01-30 14:20:00,148.8,149.08,148.74,148.95,57347.0,135.4184,135.6732,135.3638,135.5549,57347.0
2019-01-30 14:25:00,148.97,149.0,148.76,148.81,12002.0,135.5731,135.6004,135.382,135.4275,12002.0
2019-01-30 14:30:00,148.79,148.87,148.69,148.86,27677.0,135.4093,135.4821,135.3183,135.473,27677.0
2019-01-30 14:35:00,148.86,148.92,148.64,148.77,28796.0,135.473,135.5276,135.2728,135.3911,28796.0
2019-01-30 14:40:00,148.78,148.84,148.68,148.83,13356.0,135.4002,135.4548,135.3092,135.4457,13356.0
2019-01-30 14:45:00,148.83,149.05,148.8,149.03,16115.0,135.4457,135.6459,135.4184,135.6277,16115.0
2019-01-30 14:50:00,149.02,149.28,148.9,149.25,27289.0,135.6186,135.8552,135.5094,135.8279,27289.0
2019-01-30 14:55:00,149.27,149.38,149.22,149.37,40989.0,135.8461,135.9462,135.8006,135.9371,40989.0
2019-01-30 15:00:00,149.37,149.37,149.11,149.13,20817.0,135.9371,135.9371,135.7005,135.7187,20817.0
2019-01-30 15:05:00,149.13,149.14,148.92,148.92,85362.0,135.7187,135.7278,135.5276,135.5276,85362.0
2019-01-30 15:10:00,148.91,148.91,148.73,148.89,22148.0,135.5185,135.5185,135.3547,135.5003,22148.0
2019-01-30 15:15:00,148.91,148.98,148.81,148.89,34963.0,135.5185,135.5822,135.4275,135.5003,34963.0
2019-01-30 15:20:00,148.93,149.01,148.78,148.81,15586.0,135.5367,135.6095,135.4002,135.4275,15586.0
2019-01-30 15:25:00,148.82,148.93,148.76,148.8,28213.0,135.4366,135.5367,135.382,135.4184,28213.0
2019-01-30 15:30:00,148.78,148.87,148.64,148.66,17796.0,135.4002,135.4821,135.2728,135.291,17796.0
2019-01-30 15:35:00,148.68,148.8,148.68,148.71,17294.0,135.3092,135.4184,135.3092,135.3365,17294.0
2019-01-30 15:40:00,148.7,148.71,148.56,148.69,45487.0,135.3274,135.3365,135.2,135.3183,45487.0
2019-01-30 15:45:00,148.69,148.86,148.64,148.81,19264.0,135.3183,135.473,135.2728,135.4275,19264.0
2019-01-30 15:50:00,148.8,148.8,148.61,148.61,27946.0,135.4184,135.4184,135.2455,135.2455,27946.0
2019-01-30 15:55:00,148.62,148.87,148.62,148.87,60861.0,135.2546,135.4821,135.2546,135.4821,60861.0
2019-01-31 09:30:00,148.8,148.93,148.8,148.83,14887.0,135.4184,135.5367,135.4184,135.4457,14887.0
2019-01-31 09:35:00,148.88,148.89,148.81,148.81,1300.0,135.4912,135.5003,135.4275,135.4275,1300.0
2019-01-31 09:40:00,148.85,148.87,148.78,148.78,1507.0,135.4639,135.4821,135.4002,135.4002,1507.0
2019-01-31 09:45:00,148.78,148.98,148.78,148.9,4905.0,135.4002,135.5822,135.4002,135.5094,4905.0
2019-01-31 09:50:00,148.95,149.14,148.94,149.14,1731.0,135.5549,135.7278,135.5458,135.7278,1731.0
2019-01-31 09:55:00,149.15,149.15,149.08,149.13,14542.0,135.7369,135.7369,135.6732,135.7187,14542.0
2019-01-31 10:00:00,149.23,149.31,149.23,149.31,300.0,135.8097,135.8825,135.8097,135.8825,300.0
2019-01-31 10:05:00,149.34,149.34,149.33,149.34,1100.0,135.9098,135.9098,135.9007,135.9098,1100.0
2019-01-31 10:10:00,149.33,149.46,149.31,149.45,6414.0,135.9007,136.019,135.8825,136.0099,6414.0
2019-01-31 10:15:00,149.47,149.59,149.41,149.59,5700.0,136.0281,136.1374,135.9735,136.1374,5700.0
2019-01-31 10:20:00,149.58,149.65,149.51,149.65,1575.0,136.1283,136.192,136.0645,136.192,1575.0
2019-01-31 10:25:00,149.59,149.72,149.57,149.71,18644.0,136.1374,136.2557,136.1192,136.2466,18644.0
2019-01-31 10:30:00,149.72,149.85,149.72,149.79,16564.0,136.2557,136.374,136.2557,136.3194,16564.0
2019-01-31 10:35:00,149.8,149.8,149.7,149.76,6216.0,136.3285,136.3285,136.2375,136.2921,6216.0
2019-01-31 10:40:00,149.8,149.92,149.78,149.92,4582.0,136.3285,136.4377,136.3103,136.4377,4582.0
2019-01-31 10:45:00,149.92,149.92,149.67,149.67,3508.0,136.4377,136.4377,136.2102,136.2102,3508.0
2019-01-31 10:50:00,149.74,149.75,149.6,149.68,6655.0,136.2739,136.283,136.1465,136.2193,6655.0
2019-01-31 10:55:00,149.64,149.77,149.57,149.64,14103.0,136.1829,136.3012,136.1192,136.1829,14103.0
2019-01-31 11:00:00,149.69,149.91,149.66,149.89,135857.0,136.2284,136.4286,136.2011,136.4104,135857.0
2019-01-31 11:05:00,149.86,149.86,149.68,149.76,7380.0,136.3831,136.3831,136.2193,136.2921,7380.0
2019-01-31 11:10:00,149.7,149.84,149.7,149.82,8904.0,136.2375,136.3649,136.2375,136.3467,8904.0
2019-01-31 11:15:00,149.8,149.81,149.74,149.74,1703.0,136.3285,136.3376,136.2739,136.2739,1703.0
2019-01-31 11:20:00,149.8,149.88,149.78,149.88,1989.0,136.3285,136.4013,136.3103,136.4013,1989.0
2019-01-31 11:25:00,149.91,149.91,149.88,149.89,2285.0,136.4286,136.4286,136.4013,136.4104,2285.0
2019-01-31 11:30:00,149.9,149.95,149.85,149.94,1800.0,136.4195,136.465,136.374,136.4559,1800.0
2019-01-31 11:35:00,149.94,150.0,149.88,149.98,4742.0,136.4559,136.5105,136.4013,136.4923,4742.0
2019-01-31 11:40:00,149.99,150.08,149.96,150.06,4917.0,136.5014,136.5833,136.4741,136.5651,4917.0
2019-01-31 11:45:00,150.06,150.19,150.05,150.18,5632.0,136.5651,136.6834,136.556,136.6743,5632.0
2019-01-31 11:50:00,150.17,150.3,150.15,150.3,5628.0,136.6652,136.7835,136.647,136.7835,5628.0
2019-01-31 11:55:00,150.32,150.42,150.29,150.4,11092.0,136.8017,136.8927,136.7744,136.8745,11092.0
2019-01-31 12:00:00,150.35,150.35,150.24,150.24,1489.0,136.829,136.829,136.7289,136.7289,1489.0
2019-01-31 12:05:00,150.23,150.37,150.19,150.29,23285.0,136.7198,136.8472,136.6834,136.7744,23285.0
2019-01-31 12:10:00,150.22,150.24,150.16,150.21,5317.0,136.7107,136.7289,136.6561,136.7016,5317.0
2019-01-31 12:15:00,150.24,150.24,150.16,150.17,2929.0,136.7289,136.7289,136.6561,136.6652,2929.0
2019-01-31 12:20:00,150.2,150.2,150.14,150.16,7972.0,136.6925,136.6925,136.6379,136.6561,7972.0
2019-01-31 12:25:00,150.15,150.16,150.05,150.05,14240.0,136.647,136.6561,136.556,136.556,14240.0
2019-01-31 12:30:00,150.05,150.12,150.02,150.12,4033.0,136.556,136.6197,136.5287,136.6197,4033.0
2019-01-31 12:35:00,150.13,150.15,150.07,150.14,5062.0,136.6288,136.647,136.5742,136.6379,5062.0
2019-01-31 12:40:00,150.21,150.21,149.81,149.81,28692.0,136.7016,136.7016,136.3376,136.3376,28692.0
2019-01-31 12:45:00,149.84,149.95,149.84,149.92,7242.0,136.3649,136.465,136.3649,136.4377,7242.0
2019-01-31 12:50:00,149.91,149.95,149.89,149.95,1100.0,136.4286,136.465,136.4104,136.465,1100.0
2019-01-31 12:55:00,149.95,149.96,149.88,149.93,5620.0,136.465,136.4741,136.4013,136.4468,5620.0
2019-01-31 13:00:00,149.92,149.97,149.88,149.95,11768.0,136.4377,136.4832,136.4013,136.465,11768.0
2019-01-31 13:05:00,149.95,150.07,149.95,150.03,5542.0,136.465,136.5742,136.465,136.5378,5542.0
2019-01-31 13:10:00,150.03,150.03,149.95,149.98,6688.0,136.5378,136.5378,136.465,136.4923,6688.0
2019-01-31 13:15:00,149.99,150.06,149.87,149.9,14947.0,136.5014,136.5651,136.3922,136.4195,14947.0
2019-01-31 13:20:00,149.89,149.99,149.89,149.93,2466.0,136.4104,136.5014,136.4104,136.4468,2466.0
2019-01-31 13:25:00,149.95,149.99,149.88,149.88,11536.0,136.465,136.5014,136.4013,136.4013,11536.0
2019-01-31 13:30:00,149.86,149.87,149.72,149.75,18289.0,136.3831,136.3922,136.2557,136.283,18289.0
2019-01-31 13:35:00,149.75,149.85,149.75,149.84,34036.0,136.283,136.374,136.283,136.3649,34036.0
2019-01-31 13:40:00,149.85,149.94,149.8,149.87,29122.0,136.374,136.4559,136.3285,136.3922,29122.0
2019-01-31 13:45:00,149.88,149.88,149.8,149.84,18772.0,136.4013,136.4013,136.3285,136.3649,18772.0
2019-01-31 13:50:00,149.86,149.99,149.86,149.97,8294.0,136.3831,136.5014,136.3831,136.4832,8294.0
2019-01-31 13:55:00,149.96,150.01,149.94,150.01,7056.0,136.4741,136.5196,136.4559,136.5196,7056.0
2019-01-31 14:00:00,150.01,150.1,149.99,150.05,20438.0,136.5196,136.6015,136.5014,136.556,20438.0
2019-01-31 14:05:00,150.04,150.09,150.02,150.05,20069.0,136.5469,136.5924,136.5287,136.556,20069.0
2019-01-31 14:10:00,150.02,150.04,149.92,149.93,11931.0,136.5287,136.5469,136.4377,136.4468,11931.0
2019-01-31 14:15:00,149.94,149.95,149.83,149.84,5500.0,136.4559,136.465,136.3558,136.3649,5500.0
2019-01-31 14:20:00,149.88,150.0,149.87,149.97,7135.0,136.4013,136.5105,136.3922,136.4832,7135.0
2019-01-31 14:25:00,149.95,149.96,149.87,149.91,6775.0,136.465,136.4741,136.3922,136.4286,6775.0
2019-01-31 14:30:00,149.91,149.92,149.8,149.81,8273.0,136.4286,136.4377,136.3285,136.3376,8273.0
2019-01-31 14:35:00,149.82,149.91,149.78,149.87,43029.0,136.3467,136.4286,136.3103,136.3922,43029.0
2019-01-31 14:40:00,149.87,149.9,149.82,149.88,10117.0,136.3922,136.4195,136.3467,136.4013,10117.0
2019-01-31 14:45:00,149.86,149.94,149.84,149.93,6854.0,136.3831,136.4559,136.3649,136.4468,6854.0
2019-01-31 14:50:00,149.9,150.01,149.89,150.01,9250.0,136.4195,136.5196,136.4104,136.5196,9250.0
2019-01-31 14:55:00,150.0,150.07,149.97,149.99,20575.0,136.5105,136.5742,136.4832,136.5014,20575.0
2019-01-31 15:00:00,149.97,149.97,149.84,149.84,21943.0,136.4832,136.4832,136.3649,136.3649,21943.0
2019-01-31 15:05:00,149.8,149.86,149.78,149.81,62445.0,136.3285,136.3831,136.3103,136.3376,62445.0
2019-01-31 15:10:00,149.75,149.75,149.59,149.61,40325.0,136.283,136.283,136.1374,136.1556,40325.0
2019-01-31 15:15:00,149.58,149.71,149.57,149.66,32682.0,136.1283,136.2466,136.1192,136.2011,32682.0
2019-01-31 15:20:00,149.66,149.76,149.66,149.76,10345.0,136.2011,136.2921,136.2011,136.2921,10345.0
2019-01-31 15:25:00,149.76,149.82,149.75,149.78,7737.0,136.2921,136.3467,136.283,136.3103,7737.0
2019-01-31 15:30:00,149.79,149.95,149.75,149.86,21221.0,136.3194,136.465,136.283,136.3831,21221.0
2019-01-31 15:35:00,149.86,149.91,149.79,149.9,9367.0,136.3831,136.4286,136.3194,136.4195,9367.0
2019-01-31 15:40:00,149.9,149.96,149.8,149.83,31626.0,136.4195,136.4741,136.3285,136.3558,31626.0
2019-01-31 15:45:00,149.81,149.97,149.78,149.93,31215.0,136.3376,136.4832,136.3103,136.4468,31215.0
2019-01-31 15:50:00,149.95,150.21,149.94,150.19,51135.0,136.465,136.7016,136.4559,136.6834,51135.0
2019-01-31 15:55:00,150.19,150.32,150.09,150.15,620654.0,136.6834,136.8017,136.5924,136.647,620654.0
2019-02-01 09:30:00,150.28,150.28,150.13,150.19,14436.0,136.7653,136.7653,136.6288,136.6834,14436.0
2019-02-01 09:35:00,150.24,150.32,150.18,150.32,19665.0,136.7289,136.8017,136.6743,136.8017,19665.0
2019-02-01 09:40:00,150.32,150.45,150.32,150.33,8686.0,136.8017,136.92,136.8017,136.8108,8686.0
2019-02-01 09:45:00,150.33,150.44,150.21,150.24,49782.0,136.8108,136.9109,136.7016,136.7289,49782.0
2019-02-01 09:50:00,150.13,150.15,150.06,150.14,17484.0,136.6288,136.647,136.5651,136.6379,17484.0
2019-02-01 09:55:00,150.16,150.17,149.91,149.91,14090.0,136.6561,136.6652,136.4286,136.4286,14090.0
2019-02-01 10:00:00,149.96,150.46,149.93,150.42,33596.0,136.4741,136.9291,136.4468,136.8927,33596.0
2019-02-01 10:05:00,150.4,150.63,150.4,150.59,33384.0,136.8745,137.0838,136.8745,137.0474,33384.0
2019-02-01 10:10:00,150.6,150.7,150.58,150.61,46146.0,137.0565,137.1475,137.0383,137.0656,46146.0
2019-02-01 10:15:00,150.63,150.73,150.59,150.65,7975.0,137.0838,137.1748,137.0474,137.102,7975.0
2019-02-01 10:20:00,150.64,150.83,150.62,150.81,22197.0,137.0929,137.2658,137.0747,137.2476,22197.0
2019-02-01 10:25:00,150.86,150.87,150.73,150.73,8942.0,137.2931,137.3022,137.1748,137.1748,8942.0
2019-02-01 10:30:00,150.78,150.78,150.62,150.69,37292.0,137.2203,137.2203,137.0747,137.1384,37292.0
2019-02-01 10:35:00,150.69,150.76,150.65,150.72,10757.0,137.1384,137.2021,137.102,137.1657,10757.0
2019-02-01 10:40:00,150.7,150.81,150.63,150.67,8462.0,137.1475,137.2476,137.0838,137.1202,8462.0
2019-02-01 10:45:00,150.7,150.73,150.59,150.61,9578.0,137.1475,137.1748,137.0474,137.0656,9578.0
2019-02-01 10:50:00,150.59,150.64,150.39,150.39,7824.0,137.0474,137.0929,136.8654,136.8654,7824.0
2019-02-01 10:55:00,150.43,150.45,150.28,150.29,8271.0,136.9018,136.92,136.7653,136.7744,8271.0
2019-02-01 11:00:00,150.27,150.32,150.11,150.32,22151.0,136.7562,136.8017,136.6106,136.8017,22151.0
2019-02-01 11:05:00,150.28,150.43,150.28,150.41,9499.0,136.7653,136.9018,136.7653,136.8836,9499.0
2019-02-01 11:10:00,150.42,150.43,150.35,150.43,11749.0,136.8927,136.9018,136.829,136.9018,11749.0
2019-02-01 11:15:00,150.43,150.52,150.38,150.38,11824.0,136.9018,136.9837,136.8563,136.8563,11824.0
2019-02-01 11:20:00,150.38,150.56,150.38,150.48,24499.0,136.8563,137.0201,136.8563,136.9473,24499.0
2019-02-01 11:25:00,150.49,150.59,150.49,150.51,12400.0,136.9564,137.0474,136.9564,136.9746,12400.0
2019-02-01 11:30:00,150.53,150.53,150.46,150.51,17902.0,136.9928,136.9928,136.9291,136.9746,17902.0
2019-02-01 11:35:00,150.51,150.56,150.48,150.49,11149.0,136.9746,137.0201,136.9473,136.9564,11149.0
2019-02-01 11:40:00,150.51,150.62,150.51,150.61,22892.0,136.9746,137.0747,136.9746,137.0656,22892.0
2019-02-01 11:45:00,150.63,150.65,150.51,150.63,25343.0,137.0838,137.102,136.9746,137.0838,25343.0
2019-02-01 11:50:00,150.62,150.71,150.62,150.71,16468.0,137.0747,137.1566,137.0747,137.1566,16468.0
2019-02-01 11:55:00,150.7,150.78,150.69,150.78,6218.0,137.1475,137.2203,137.1384,137.2203,6218.0
2019-02-01 12:00:00,150.78,150.78,150.67,150.69,7679.0,137.2203,137.2203,137.1202,137.1384,7679.0
2019-02-01 12:05:00,150.7,150.72,150.65,150.66,13148.0,137.1475,137.1657,137.102,137.1111,13148.0
2019-02-01 12:10:00,150.64,150.68,150.6,150.62,17130.0,137.0929,137.1293,137.0565,137.0747,17130.0
2019-02-01 12:15:00,150.62,150.62,150.56,150.57,8949.0,137.0747,137.0747,137.0201,137.0292,8949.0
2019-02-01 12:20:00,150.55,150.55,150.35,150.35,33524.0,137.011,137.011,136.829,136.829,33524.0
2019-02-01 12:25:00,150.33,150.41,150.3,150.4,10149.0,136.8108,136.8836,136.7835,136.8745,10149.0
2019-02-01 12:30:00,150.39,150.43,150.33,150.39,17785.0,136.8654,136.9018,136.8108,136.8654,17785.0
2019-02-01 12:35:00,150.41,150.46,150.3,150.3,10417.0,136.8836,136.9291,136.7835,136.7835,10417.0
2019-02-01 12:40:00,150.24,150.4,150.24,150.36,9995.0,136.7289,136.8745,136.7289,136.8381,9995.0
2019-02-01 12:45:00,150.38,150.46,150.31,150.45,20241.0,136.8563,136.9291,136.7926,136.92,20241.0
2019-02-01 12:50:00,150.44,150.46,150.34,150.34,13336.0,136.9109,136.9291,136.8199,136.8199,13336.0
2019-02-01 12:55:00,150.36,150.44,150.36,150.38,6038.0,136.8381,136.9109,136.8381,136.8563,6038.0
2019-02-01 13:00:00,150.41,150.43,150.35,150.36,7054.0,136.8836,136.9018,136.829,136.8381,7054.0
2019-02-01 13:05:00,150.38,150.48,150.34,150.45,19961.0,136.8563,136.9473,136.8199,136.92,19961.0
2019-02-01 13:10:00,150.47,150.47,150.37,150.39,27056.0,136.9382,136.9382,136.8472,136.8654,27056.0
2019-02-01 13:15:00,150.36,150.41,150.26,150.32,15399.0,136.8381,136.8836,136.7471,136.8017,15399.0
2019-02-01 13:20:00,150.27,150.3,150.2,150.24,7848.0,136.7562,136.7835,136.6925,136.7289,7848.0
2019-02-01 13:25:00,150.25,150.37,150.25,150.36,32484.0,136.738,136.8472,136.738,136.8381,32484.0
2019-02-01 13:30:00,150.35,150.42,150.33,150.41,7467.0,136.829,136.8927,136.8108,136.8836,7467.0
2019-02-01 13:35:00,150.38,150.43,150.38,150.41,15783.0,136.8563,136.9018,136.8563,136.8836,15783.0
2019-02-01 13:40:00,150.41,150.43,150.29,150.29,22986.0,136.8836,136.9018,136.7744,136.7744,22986.0
2019-02-01 13:45:00,150.24,150.28,150.14,150.27,15092.0,136.7289,136.7653,136.6379,136.7562,15092.0
2019-02-01 13:50:00,150.28,150.31,150.23,150.27,14945.0,136.7653,136.7926,136.7198,136.7562,14945.0
2019-02-01 13:55:00,150.27,150.33,150.25,150.31,45146.0,136.7562,136.8108,136.738,136.7926,45146.0
2019-02-01 14:00:00,150.26,150.26,150.05,150.05,17768.0,136.7471,136.7471,136.556,136.556,17768.0
2019-02-01 14:05:00,150.05,150.12,150.04,150.12,14817.0,136.556,136.6197,136.5469,136.6197,14817.0
2019-02-01 14:10:00,150.1,150.15,150.04,150.1,13986.0,136.6015,136.647,136.5469,136.6015,13986.0
2019-02-01 14:15:00,150.1,150.14,149.97,149.97,61597.0,136.6015,136.6379,136.4832,136.4832,61597.0
2019-02-01 14:20:00,149.98,150.07,149.96,149.96,39657.0,136.4923,136.5742,136.4741,136.4741,39657.0
2019-02-01 14:25:00,149.95,150.04,149.95,150.03,9885.0,136.465,136.5469,136.465,136.5378,9885.0
2019-02-01 14:30:00,150.03,150.18,150.03,150.17,8750.0,136.5378,136.6743,136.5378,136.6652,8750.0
2019-02-01 14:35:00,150.14,150.17,150.06,150.11,12974.0,136.6379,136.6652,136.5651,136.6106,12974.0
2019-02-01 14:40:00,150.11,150.18,150.09,150.15,20772.0,136.6106,136.6743,136.5924,136.647,20772.0
2019-02-01 14:45:00,150.14,150.17,150.02,150.03,33364.0,136.6379,136.6652,136.5287,136.5378,33364.0
2019-02-01 14:50:00,150.07,150.07,149.89,149.89,16766.0,136.5742,136.5742,136.4104,136.4104,16766.0
2019-02-01 14:55:00,149.9,149.95,149.85,149.93,343942.0,136.4195,136.465,136.374,136.4468,343942.0
2019-02-01 15:00:00,149.92,149.97,149.82,149.88,76851.0,136.4377,136.4832,136.3467,136.4013,76851.0
2019-02-01 15:05:00,149.88,149.93,149.82,149.83,75186.0,136.4013,136.4468,136.3467,136.3558,75186.0
2019-02-01 15:10:00,149.83,149.91,149.79,149.89,35463.0,136.3558,136.4286,136.3194,136.4104,35463.0
2019-02-01 15:15:00,149.88,150.04,149.87,149.97,84688.0,136.4013,136.5469,136.3922,136.4832,84688.0
2019-02-01 15:20:00,150.0,150.02,149.93,149.98,32695.0,136.5105,136.5287,136.4468,136.4923,32695.0
2019-02-01 15:25:00,149.99,150.05,149.87,150.05,72005.0,136.5014,136.556,136.3922,136.556,72005.0
2019-02-01 15:30:00,150.05,150.19,150.04,150.15,35663.0,136.556,136.6834,136.5469,136.647,35663.0
2019-02-01 15:35:00,150.15,150.23,150.12,150.21,40380.0,136.647,136.7198,136.6197,136.7016,40380.0
2019-02-01 15:40:00,150.2,150.21,150.14,150.21,39025.0,136.6925,136.7016,136.6379,136.7016,39025.0
2019-02-01 15:45:00,150.22,150.24,150.15,150.16,44702.0,136.7107,136.7289,136.647,136.6561,44702.0
2019-02-01 15:50:00,150.16,150.18,150.11,150.17,46042.0,136.6561,136.6743,136.6106,136.6652,46042.0
2019-02-01 15:55:00,150.17,150.36,150.11,150.32,93273.0,136.6652,136.8381,136.6106,136.8017,93273.0
2019-02-04 09:30:00,150.38,150.39,150.27,150.3,22356.0,136.8563,136.8654,136.7562,136.7835,22356.0
2019-02-04 09:35:00,150.3,150.35,150.08,150.1,25853.0,136.7835,136.829,136.5833,136.6015,25853.0
2019-02-04 09:40:00,150.13,150.16,150.08,150.12,19867.0,136.6288,136.6561,136.5833,136.6197,19867.0
2019-02-04 09:45:00,150.09,150.35,150.09,150.35,4995.0,136.5924,136.829,136.5924,136.829,4995.0
2019-02-04 09:50:00,150.41,150.44,150.33,150.41,13481.0,136.8836,136.9109,136.8108,136.8836,13481.0
2019-02-04 09:55:00,150.41,150.41,150.27,150.28,1957.0,136.8836,136.8836,136.7562,136.7653,1957.0
2019-02-04 10:00:00,150.18,150.18,149.94,150.05,21650.0,136.6743,136.6743,136.4559,136.556,21650.0
2019-02-04 10:05:00,149.97,150.08,149.93,150.03,17300.0,136.4832,136.5833,136.4468,136.5378,17300.0
2019-02-04 10:10:00,150.07,150.33,150.04,150.3,3454.0,136.5742,136.8108,136.5469,136.7835,3454.0
2019-02-04 10:15:00,150.34,150.36,150.26,150.26,2835.0,136.8199,136.8381,136.7471,136.7471,2835.0
2019-02-04 10:20:00,150.24,150.3,150.12,150.13,9316.0,136.7289,136.7835,136.6197,136.6288,9316.0
2019-02-04 10:25:00,150.11,150.12,150.05,150.12,13390.0,136.6106,136.6197,136.556,136.6197,13390.0
2019-02-04 10:30:00,150.16,150.26,150.16,150.26,3138.0,136.6561,136.7471,136.6561,136.7471,3138.0
2019-02-04 10:35:00,150.26,150.32,150.24,150.29,4245.0,136.7471,136.8017,136.7289,136.7744,4245.0
2019-02-04 10:40:00,150.32,150.36,150.31,150.36,2181.0,136.8017,136.8381,136.7926,136.8381,2181.0
2019-02-04 10:45:00,150.36,150.43,150.34,150.4,12809.0,136.8381,136.9018,136.8199,136.8745,12809.0
2019-02-04 10:50:00,150.36,150.43,150.34,150.43,681.0,136.8381,136.9018,136.8199,136.9018,681.0
2019-02-04 10:55:00,150.41,150.42,150.35,150.39,3036.0,136.8836,136.8927,136.829,136.8654,3036.0
2019-02-04 11:00:00,150.39,150.59,150.39,150.56,8938.0,136.8654,137.0474,136.8654,137.0201,8938.0
2019-02-04 11:05:00,150.58,150.58,150.47,150.47,12185.0,137.0383,137.0383,136.9382,136.9382,12185.0
2019-02-04 11:10:00,150.47,150.54,150.47,150.53,900.0,136.9382,137.0019,136.9382,136.9928,900.0
2019-02-04 11:15:00,150.51,150.58,150.51,150.58,2030.0,136.9746,137.0383,136.9746,137.0383,2030.0
2019-02-04 11:20:00,150.59,150.6,150.55,150.55,1948.0,137.0474,137.0565,137.011,137.011,1948.0
2019-02-04 11:25:00,150.56,150.62,150.55,150.62,1804.0,137.0201,137.0747,137.011,137.0747,1804.0
2019-02-04 11:30:00,150.67,150.72,150.67,150.71,1950.0,137.1202,137.1657,137.1202,137.1566,1950.0
2019-02-04 11:35:00,150.7,150.72,150.61,150.62,9056.0,137.1475,137.1657,137.0656,137.0747,9056.0
2019-02-04 11:40:00,150.66,150.66,150.58,150.65,7313.0,137.1111,137.1111,137.0383,137.102,7313.0
2019-02-04 11:45:00,150.65,150.76,150.63,150.74,35757.0,137.102,137.2021,137.0838,137.1839,35757.0
2019-02-04 11:50:00,150.77,150.84,150.75,150.76,15149.0,137.2112,137.2749,137.193,137.2021,15149.0
2019-02-04 11:55:00,150.77,150.8,150.72,150.78,9789.0,137.2112,137.2385,137.1657,137.2203,9789.0
2019-02-04 12:00:00,150.83,150.87,150.8,150.82,24971.0,137.2658,137.3022,137.2385,137.2567,24971.0
2019-02-04 12:05:00,150.83,150.84,150.8,150.81,7647.0,137.2658,137.2749,137.2385,137.2476,7647.0
2019-02-04 12:10:00,150.85,150.86,150.83,150.86,1591.0,137.284,137.2931,137.2658,137.2931,1591.0
2019-02-04 12:15:00,150.86,150.88,150.83,150.88,2505.0,137.2931,137.3113,137.2658,137.3113,2505.0
2019-02-04 12:20:00,150.87,150.89,150.85,150.85,1868.0,137.3022,137.3204,137.284,137.284,1868.0
2019-02-04 12:25:00,150.86,150.87,150.8,150.81,3773.0,137.2931,137.3022,137.2385,137.2476,3773.0
2019-02-04 12:30:00,150.8,150.83,150.78,150.79,4420.0,137.2385,137.2658,137.2203,137.2294,4420.0
2019-02-04 12:35:00,150.8,150.84,150.8,150.84,1205.0,137.2385,137.2749,137.2385,137.2749,1205.0
2019-02-04 12:40:00,150.81,150.84,150.79,150.82,3405.0,137.2476,137.2749,137.2294,137.2567,3405.0
2019-02-04 12:45:00,150.82,150.83,150.77,150.78,5274.0,137.2567,137.2658,137.2112,137.2203,5274.0
2019-02-04 12:50:00,150.78,150.86,150.78,150.86,5307.0,137.2203,137.2931,137.2203,137.2931,5307.0
2019-02-04 12:55:00,150.87,150.87,150.81,150.83,1365.0,137.3022,137.3022,137.2476,137.2658,1365.0
2019-02-04 13:00:00,150.81,150.91,150.81,150.91,4902.0,137.2476,137.3386,137.2476,137.3386,4902.0
2019-02-04 13:05:00,150.9,150.92,150.87,150.87,5304.0,137.3295,137.3477,137.3022,137.3022,5304.0
2019-02-04 13:10:00,150.91,150.92,150.89,150.89,997.0,137.3386,137.3477,137.3204,137.3204,997.0
2019-02-04 13:15:00,150.9,150.95,150.9,150.93,3039.0,137.3295,137.375,137.3295,137.3568,3039.0
2019-02-04 13:20:00,150.95,150.96,150.94,150.95,2514.0,137.375,137.3841,137.3659,137.375,2514.0
2019-02-04 13:25:00,150.94,150.95,150.86,150.87,3812.0,137.3659,137.375,137.2931,137.3022,3812.0
2019-02-04 13:30:00,150.86,150.88,150.85,150.86,1365.0,137.2931,137.3113,137.284,137.2931,1365.0
2019-02-04 13:35:00,150.87,150.92,150.87,150.92,5471.0,137.3022,137.3477,137.3022,137.3477,5471.0
2019-02-04 13:40:00,150.92,150.94,150.92,150.94,7068.0,137.3477,137.3659,137.3477,137.3659,7068.0
2019-02-04 13:45:00,150.97,151.09,150.96,151.06,13823.0,137.3932,137.5025,137.3841,137.4752,13823.0
2019-02-04 13:50:00,151.07,151.07,151.05,151.06,4725.0,137.4843,137.4843,137.4661,137.4752,4725.0
2019-02-04 13:55:00,151.07,151.1,151.06,151.09,8459.0,137.4843,137.5116,137.4752,137.5025,8459.0
2019-02-04 14:00:00,151.09,151.13,151.06,151.12,13235.0,137.5025,137.5389,137.4752,137.5298,13235.0
2019-02-04 14:05:00,151.11,151.15,151.11,151.14,9304.0,137.5207,137.5571,137.5207,137.548,9304.0
2019-02-04 14:10:00,151.16,151.17,151.14,151.16,2279.0,137.5662,137.5753,137.548,137.5662,2279.0
2019-02-04 14:15:00,151.17,151.17,151.08,151.1,29100.0,137.5753,137.5753,137.4934,137.5116,29100.0
2019-02-04 14:20:00,151.11,151.11,151.08,151.08,3409.0,137.5207,137.5207,137.4934,137.4934,3409.0
2019-02-04 14:25:00,151.1,151.12,151.08,151.1,13387.0,137.5116,137.5298,137.4934,137.5116,13387.0
2019-02-04 14:30:00,151.11,151.12,151.08,151.09,5760.0,137.5207,137.5298,137.4934,137.5025,5760.0
2019-02-04 14:35:00,151.1,151.1,151.07,151.08,3298.0,137.5116,137.5116,137.4843,137.4934,3298.0
2019-02-04 14:40:00,151.07,151.09,151.06,151.06,2001.0,137.4843,137.5025,137.4752,137.4752,2001.0
2019-02-04 14:45:00,151.08,151.08,150.99,151.02,24935.0,137.4934,137.4934,137.4115,137.4388,24935.0
2019-02-04 14:50:00,151.02,151.07,151.02,151.07,6422.0,137.4388,137.4843,137.4388,137.4843,6422.0
2019-02-04 14:55:00,151.08,151.09,151.07,151.09,2743.0,137.4934,137.5025,137.4843,137.5025,2743.0
2019-02-04 15:00:00,151.08,151.09,151.0,151.03,22359.0,137.4934,137.5025,137.4206,137.4479,22359.0
2019-02-04 15:05:00,151.03,151.11,150.99,151.1,23832.0,137.4479,137.5207,137.4115,137.5116,23832.0
2019-02-04 15:10:00,151.11,151.13,151.09,151.09,4111.0,137.5207,137.5389,137.5025,137.5025,4111.0
2019-02-04 15:15:00,151.09,151.14,151.08,151.12,4214.0,137.5025,137.548,137.4934,137.5298,4214.0
2019-02-04 15:20:00,151.13,151.15,151.12,151.13,2937.0,137.5389,137.5571,137.5298,137.5389,2937.0
2019-02-04 15:25:00,151.12,151.14,151.06,151.06,9399.0,137.5298,137.548,137.4752,137.4752,9399.0
2019-02-04 15:30:00,151.04,151.04,151.0,151.01,10826.0,137.457,137.457,137.4206,137.4297,10826.0
2019-02-04 15:35:00,151.0,151.03,150.98,151.01,3004.0,137.4206,137.4479,137.4024,137.4297,3004.0
2019-02-04 15:40:00,151.03,151.08,151.03,151.07,2629.0,137.4479,137.4934,137.4479,137.4843,2629.0
2019-02-04 15:45:00,151.08,151.11,151.04,151.08,26968.0,137.4934,137.5207,137.457,137.4934,26968.0
2019-02-04 15:50:00,151.08,151.17,151.04,151.13,8528.0,137.4934,137.5753,137.457,137.5389,8528.0
2019-02-04 15:55:00,151.14,151.43,151.14,151.41,31375.0,137.548,137.8119,137.548,137.7937,31375.0
2019-02-05 09:30:00,151.69,151.95,151.65,151.78,21904.0,138.0485,138.2851,138.0121,138.1304,21904.0
2019-02-05 09:35:00,151.78,151.86,151.78,151.79,6936.0,138.1304,138.2032,138.1304,138.1395,6936.0
2019-02-05 09:40:00,151.81,151.92,151.8,151.88,5192.0,138.1577,138.2578,138.1486,138.2214,5192.0
2019-02-05 09:45:00,151.95,151.95,151.81,151.83,6527.0,138.2851,138.2851,138.1577,138.1759,6527.0
2019-02-05 09:50:00,151.84,151.94,151.83,151.94,2859.0,138.185,138.276,138.1759,138.276,2859.0
2019-02-05 09:55:00,151.9,151.94,151.87,151.94,6352.0,138.2396,138.276,138.2123,138.276,6352.0
2019-02-05 10:00:00,151.93,151.99,151.85,151.87,4122.0,138.2669,138.3215,138.1941,138.2123,4122.0
2019-02-05 10:05:00,151.83,151.92,151.81,151.83,3669.0,138.1759,138.2578,138.1577,138.1759,3669.0
2019-02-05 10:10:00,151.82,151.84,151.77,151.83,3143.0,138.1668,138.185,138.1213,138.1759,3143.0
2019-02-05 10:15:00,151.87,151.95,151.84,151.95,3498.0,138.2123,138.2851,138.185,138.2851,3498.0
2019-02-05 10:20:00,151.96,151.96,151.87,151.87,2100.0,138.2942,138.2942,138.2123,138.2123,2100.0
2019-02-05 10:25:00,151.83,151.83,151.83,151.83,100.0,138.1759,138.1759,138.1759,138.1759,100.0
2019-02-05 10:30:00,151.98,152.05,151.95,152.04,2917.0,138.3124,138.3761,138.2851,138.367,2917.0
2019-02-05 10:35:00,152.0,152.04,151.97,151.97,1400.0,138.3306,138.367,138.3033,138.3033,1400.0
2019-02-05 10:40:00,151.98,152.11,151.98,152.07,5151.0,138.3124,138.4307,138.3124,138.3943,5151.0
2019-02-05 10:45:00,152.12,152.14,152.04,152.05,10382.0,138.4398,138.458,138.367,138.3761,10382.0
2019-02-05 10:50:00,152.07,152.14,152.03,152.14,6567.0,138.3943,138.458,138.3579,138.458,6567.0
2019-02-05 10:55:00,152.12,152.15,152.08,152.08,10254.0,138.4398,138.4671,138.4034,138.4034,10254.0
2019-02-05 11:00:00,152.14,152.2,152.1,152.17,6198.0,138.458,138.5126,138.4216,138.4853,6198.0
2019-02-05 11:05:00,152.19,152.19,152.07,152.07,1883.0,138.5035,138.5035,138.3943,138.3943,1883.0
2019-02-05 11:10:00,152.0,152.01,151.91,151.92,2228.0,138.3306,138.3397,138.2487,138.2578,2228.0
2019-02-05 11:15:00,151.91,151.96,151.9,151.95,350.0,138.2487,138.2942,138.2396,138.2851,350.0
2019-02-05 11:20:00,151.95,151.95,151.88,151.92,2852.0,138.2851,138.2851,138.2214,138.2578,2852.0
2019-02-05 11:25:00,151.93,151.93,151.79,151.81,2648.0,138.2669,138.2669,138.1395,138.1577,2648.0
2019-02-05 11:30:00,151.81,151.87,151.8,151.86,2255.0,138.1577,138.2123,138.1486,138.2032,2255.0
2019-02-05 11:35:00,151.9,151.95,151.9,151.92,2400.0,138.2396,138.2851,138.2396,138.2578,2400.0
2019-02-05 11:40:00,151.94,151.99,151.93,151.96,2431.0,138.276,138.3215,138.2669,138.2942,2431.0
2019-02-05 11:45:00,151.93,151.95,151.81,151.81,2284.0,138.2669,138.2851,138.1577,138.1577,2284.0
2019-02-05 11:50:00,151.87,151.9,151.85,151.9,1155.0,138.2123,138.2396,138.1941,138.2396,1155.0
2019-02-05 11:55:00,151.94,152.0,151.94,152.0,905.0,138.276,138.3306,138.276,138.3306,905.0
2019-02-05 12:00:00,151.95,151.98,151.89,151.96,2367.0,138.2851,138.3124,138.2305,138.2942,2367.0
2019-02-05 12:05:00,151.89,151.89,151.87,151.89,300.0,138.2305,138.2305,138.2123,138.2305,300.0
2019-02-05 12:10:00,151.82,151.85,151.8,151.83,1909.0,138.1668,138.1941,138.1486,138.1759,1909.0
2019-02-05 12:15:00,151.85,151.86,151.71,151.71,5200.0,138.1941,138.2032,138.0667,138.0667,5200.0
2019-02-05 12:20:00,151.66,151.69,151.62,151.63,10245.0,138.0212,138.0485,137.9848,137.9939,10245.0
2019-02-05 12:25:00,151.64,151.7,151.63,151.69,2054.0,138.003,138.0576,137.9939,138.0485,2054.0
2019-02-05 12:30:00,151.69,151.69,151.64,151.66,2900.0,138.0485,138.0485,138.003,138.0212,2900.0
2019-02-05 12:35:00,151.68,151.72,151.67,151.69,1000.0,138.0394,138.0758,138.0303,138.0485,1000.0
2019-02-05 12:40:00,151.73,151.73,151.71,151.71,495.0,138.0849,138.0849,138.0667,138.0667,495.0
2019-02-05 12:45:00,151.68,151.77,151.63,151.63,13905.0,138.0394,138.1213,137.9939,137.9939,13905.0
2019-02-05 12:50:00,151.64,151.68,151.56,151.58,2477.0,138.003,138.0394,137.9302,137.9484,2477.0
2019-02-05 12:55:00,151.58,151.58,151.4,151.46,1030.0,137.9484,137.9484,137.7846,137.8392,1030.0
2019-02-05 13:00:00,151.46,151.55,151.46,151.5,8397.0,137.8392,137.9211,137.8392,137.8756,8397.0
2019-02-05 13:05:00,151.51,151.52,151.38,151.38,3256.0,137.8847,137.8938,137.7664,137.7664,3256.0
2019-02-05 13:10:00,151.44,151.49,151.43,151.47,3668.0,137.821,137.8665,137.8119,137.8483,3668.0
2019-02-05 13:15:00,151.45,151.47,151.43,151.45,31220.0,137.8301,137.8483,137.8119,137.8301,31220.0
2019-02-05 13:20:00,151.48,151.58,151.48,151.58,2142.0,137.8574,137.9484,137.8574,137.9484,2142.0
2019-02-05 13:25:00,151.59,151.63,151.56,151.62,8549.0,137.9575,137.9939,137.9302,137.9848,8549.0
2019-02-05 13:30:00,151.62,151.64,151.58,151.59,6666.0,137.9848,138.003,137.9484,137.9575,6666.0
2019-02-05 13:35:00,151.6,151.61,151.54,151.61,2453.0,137.9666,137.9757,137.912,137.9757,2453.0
2019-02-05 13:40:00,151.63,151.64,151.57,151.6,37194.0,137.9939,138.003,137.9393,137.9666,37194.0
2019-02-05 13:45:00,151.61,151.69,151.61,151.67,5970.0,137.9757,138.0485,137.9757,138.0303,5970.0
2019-02-05 13:50:00,151.68,151.7,151.62,151.63,16948.0,138.0394,138.0576,137.9848,137.9939,16948.0
2019-02-05 13:55:00,151.62,151.66,151.62,151.66,19996.0,137.9848,138.0212,137.9848,138.0212,19996.0
2019-02-05 14:00:00,151.68,151.84,151.68,151.84,87487.0,138.0394,138.185,138.0394,138.185,87487.0
2019-02-05 14:05:00,151.84,151.98,151.84,151.98,23133.0,138.185,138.3124,138.185,138.3124,23133.0
2019-02-05 14:10:00,151.95,152.0,151.93,151.99,13070.0,138.2851,138.3306,138.2669,138.3215,13070.0
2019-02-05 14:15:00,152.02,152.02,151.96,152.01,3357.0,138.3488,138.3488,138.2942,138.3397,3357.0
2019-02-05 14:20:00,151.98,151.99,151.95,151.97,1828.0,138.3124,138.3215,138.2851,138.3033,1828.0
2019-02-05 14:25:00,151.96,151.97,151.91,151.92,11437.0,138.2942,138.3033,138.2487,138.2578,11437.0
2019-02-05 14:30:00,151.94,151.97,151.91,151.95,7584.0,138.276,138.3033,138.2487,138.2851,7584.0
2019-02-05 14:35:00,151.93,151.95,151.9,151.93,3278.0,138.2669,138.2851,138.2396,138.2669,3278.0
2019-02-05 14:40:00,151.86,151.95,151.84,151.93,6582.0,138.2032,138.2851,138.185,138.2669,6582.0
2019-02-05 14:45:00,151.96,152.03,151.94,152.03,5895.0,138.2942,138.3579,138.276,138.3579,5895.0
2019-02-05 14:50:00,151.99,151.99,151.95,151.97,3001.0,138.3215,138.3215,138.2851,138.3033,3001.0
2019-02-05 14:55:00,151.99,152.03,151.98,152.0,3410.0,138.3215,138.3579,138.3124,138.3306,3410.0
2019-02-05 15:00:00,152.02,152.04,151.99,152.03,4461.0,138.3488,138.367,138.3215,138.3579,4461.0
2019-02-05 15:05:00,152.0,152.02,151.96,152.02,1438.0,138.3306,138.3488,138.2942,138.3488,1438.0
2019-02-05 15:10:00,152.02,152.02,151.94,151.97,3835.0,138.3488,138.3488,138.276,138.3033,3835.0
2019-02-05 15:15:00,151.98,152.03,151.98,152.03,5545.0,138.3124,138.3579,138.3124,138.3579,5545.0
2019-02-05 15:20:00,152.1,152.1,152.04,152.06,4085.0,138.4216,138.4216,138.367,138.3852,4085.0
2019-02-05 15:25:00,152.07,152.13,152.06,152.11,7148.0,138.3943,138.4489,138.3852,138.4307,7148.0
2019-02-05 15:30:00,152.12,152.15,152.08,152.13,35973.0,138.4398,138.4671,138.4034,138.4489,35973.0
2019-02-05 15:35:00,152.13,152.15,152.06,152.15,89659.0,138.4489,138.4671,138.3852,138.4671,89659.0
2019-02-05 15:40:00,152.16,152.21,152.09,152.09,39026.0,138.4762,138.5217,138.4125,138.4125,39026.0
2019-02-05 15:45:00,152.09,152.1,152.0,152.03,28370.0,138.4125,138.4216,138.3306,138.3579,28370.0
2019-02-05 15:50:00,152.03,152.04,151.96,151.96,54115.0,138.3579,138.367,138.2942,138.2942,54115.0
2019-02-05 15:55:00,151.98,152.11,151.98,152.07,35088.0,138.3124,138.4307,138.3124,138.3943,35088.0
2019-02-06 09:30:00,151.9,152.19,151.9,152.08,14089.0,138.2396,138.5035,138.2396,138.4034,14089.0
2019-02-06 09:35:00,152.1,152.1,151.83,151.85,6955.0,138.4216,138.4216,138.1759,138.1941,6955.0
2019-02-06 09:40:00,151.77,151.9,151.77,151.88,617.0,138.1213,138.2396,138.1213,138.2214,617.0
2019-02-06 09:45:00,151.94,152.01,151.94,152.0,9545.0,138.276,138.3397,138.276,138.3306,9545.0
2019-02-06 09:50:00,152.04,152.04,152.04,152.04,100.0,138.367,138.367,138.367,138.367,100.0
2019-02-06 09:55:00,151.95,152.01,151.86,151.86,375982.0,138.2851,138.3397,138.2032,138.2032,375982.0
2019-02-06 10:00:00,151.75,151.77,151.66,151.69,2162.0,138.1031,138.1213,138.0212,138.0485,2162.0
2019-02-06 10:05:00,151.75,151.81,151.72,151.79,4127.0,138.1031,138.1577,138.0758,138.1395,4127.0
2019-02-06 10:10:00,151.65,151.65,151.52,151.54,5012.0,138.0121,138.0121,137.8938,137.912,5012.0
2019-02-06 10:15:00,151.42,151.52,151.38,151.48,11059.0,137.8028,137.8938,137.7664,137.8574,11059.0
2019-02-06 10:20:00,151.5,151.51,151.41,151.5,5169.0,137.8756,137.8847,137.7937,137.8756,5169.0
2019-02-06 10:25:00,151.51,151.61,151.51,151.54,2405.0,137.8847,137.9757,137.8847,137.912,2405.0
2019-02-06 10:30:00,151.58,151.68,151.55,151.65,3876.0,137.9484,138.0394,137.9211,138.0121,3876.0
2019-02-06 10:35:00,151.73,151.77,151.73,151.76,1375.0,138.0849,138.1213,138.0849,138.1122,1375.0
2019-02-06 10:40:00,151.77,151.83,151.75,151.8,5469.0,138.1213,138.1759,138.1031,138.1486,5469.0
2019-02-06 10:45:00,151.79,151.91,151.79,151.88,2594.0,138.1395,138.2487,138.1395,138.2214,2594.0
2019-02-06 10:50:00,151.88,152.0,151.85,151.98,14649.0,138.2214,138.3306,138.1941,138.3124,14649.0
2019-02-06 10:55:00,151.99,152.04,151.93,151.94,13880.0,138.3215,138.367,138.2669,138.276,13880.0
2019-02-06 11:00:00,151.92,151.95,151.9,151.95,551.0,138.2578,138.2851,138.2396,138.2851,551.0
2019-02-06 11:05:00,152.06,152.07,152.03,152.03,2662.0,138.3852,138.3943,138.3579,138.3579,2662.0
2019-02-06 11:10:00,151.99,152.0,151.87,151.89,54494.0,138.3215,138.3306,138.2123,138.2305,54494.0
2019-02-06 11:15:00,151.91,151.93,151.85,151.86,23207.0,138.2487,138.2669,138.1941,138.2032,23207.0
2019-02-06 11:20:00,151.86,151.93,151.73,151.73,51907.0,138.2032,138.2669,138.0849,138.0849,51907.0
2019-02-06 11:25:00,151.72,151.79,151.59,151.77,13671.0,138.0758,138.1395,137.9575,138.1213,13671.0
2019-02-06 11:30:00,151.82,151.89,151.81,151.82,10405.0,138.1668,138.2305,138.1577,138.1668,10405.0
2019-02-06 11:35:00,151.81,151.93,151.74,151.92,9583.0,138.1577,138.2669,138.094,138.2578,9583.0
2019-02-06 11:40:00,151.95,151.95,151.86,151.87,8799.0,138.2851,138.2851,138.2032,138.2123,8799.0
2019-02-06 11:45:00,151.88,151.92,151.78,151.81,3037.0,138.2214,138.2578,138.1304,138.1577,3037.0
2019-02-06 11:50:00,151.84,151.85,151.72,151.77,10559.0,138.185,138.1941,138.0758,138.1213,10559.0
2019-02-06 11:55:00,151.78,151.82,151.71,151.76,48053.0,138.1304,138.1668,138.0667,138.1122,48053.0
2019-02-06 12:00:00,151.75,151.78,151.69,151.75,6018.0,138.1031,138.1304,138.0485,138.1031,6018.0
2019-02-06 12:05:00,151.76,151.79,151.62,151.62,7791.0,138.1122,138.1395,137.9848,137.9848,7791.0
2019-02-06 12:10:00,151.62,151.72,151.62,151.72,6757.0,137.9848,138.0758,137.9848,138.0758,6757.0
2019-02-06 12:15:00,151.72,151.72,151.55,151.7,46454.0,138.0758,138.0758,137.9211,138.0576,46454.0
2019-02-06 12:20:00,151.7,151.74,151.7,151.74,7015.0,138.0576,138.094,138.0576,138.094,7015.0
2019-02-06 12:25:00,151.76,151.81,151.76,151.76,4844.0,138.1122,138.1577,138.1122,138.1122,4844.0
2019-02-06 12:30:00,151.76,151.82,151.76,151.82,2835.0,138.1122,138.1668,138.1122,138.1668,2835.0
2019-02-06 12:35:00,151.81,151.84,151.78,151.84,3797.0,138.1577,138.185,138.1304,138.185,3797.0
2019-02-06 12:40:00,151.85,151.86,151.82,151.86,2243.0,138.1941,138.2032,138.1668,138.2032,2243.0
2019-02-06 12:45:00,151.84,151.85,151.71,151.79,3857.0,138.185,138.1941,138.0667,138.1395,3857.0
2019-02-06 12:50:00,151.82,151.82,151.79,151.79,2449.0,138.1668,138.1668,138.1395,138.1395,2449.0
2019-02-06 12:55:00,151.76,151.82,151.76,151.81,3867.0,138.1122,138.1668,138.1122,138.1577,3867.0
2019-02-06 13:00:00,151.85,151.89,151.84,151.86,1138.0,138.1941,138.2305,138.185,138.2032,1138.0
2019-02-06 13:05:00,151.87,151.88,151.84,151.87,1000.0,138.2123,138.2214,138.185,138.2123,1000.0
2019-02-06 13:10:00,151.87,151.92,151.82,151.92,2078.0,138.2123,138.2578,138.1668,138.2578,2078.0
2019-02-06 13:15:00,151.91,151.94,151.89,151.92,5416.0,138.2487,138.276,138.2305,138.2578,5416.0
2019-02-06 13:20:00,151.92,151.94,151.89,151.9,7625.0,138.2578,138.276,138.2305,138.2396,7625.0
2019-02-06 13:25:00,151.9,151.92,151.87,151.91,5951.0,138.2396,138.2578,138.2123,138.2487,5951.0
2019-02-06 13:30:00,151.9,151.94,151.87,151.94,1483.0,138.2396,138.276,138.2123,138.276,1483.0
2019-02-06 13:35:00,151.94,151.98,151.93,151.98,8523.0,138.276,138.3124,138.2669,138.3124,8523.0
2019-02-06 13:40:00,151.96,151.97,151.93,151.95,2889.0,138.2942,138.3033,138.2669,138.2851,2889.0
2019-02-06 13:45:00,151.96,151.96,151.89,151.91,5197.0,138.2942,138.2942,138.2305,138.2487,5197.0
2019-02-06 13:50:00,151.91,151.93,151.85,151.88,5956.0,138.2487,138.2669,138.1941,138.2214,5956.0
2019-02-06 13:55:00,151.89,151.9,151.84,151.84,3180.0,138.2305,138.2396,138.185,138.185,3180.0
2019-02-06 14:00:00,151.83,151.83,151.72,151.72,4588.0,138.1759,138.1759,138.0758,138.0758,4588.0
2019-02-06 14:05:00,151.73,151.73,151.69,151.73,8714.0,138.0849,138.0849,138.0485,138.0849,8714.0
2019-02-06 14:10:00,151.68,151.68,151.61,151.65,3366.0,138.0394,138.0394,137.9757,138.0121,3366.0
2019-02-06 14:15:00,151.65,151.66,151.58,151.64,2974.0,138.0121,138.0212,137.9484,138.003,2974.0
2019-02-06 14:20:00,151.64,151.73,151.64,151.73,21944.0,138.003,138.0849,138.003,138.0849,21944.0
2019-02-06 14:25:00,151.7,151.73,151.68,151.71,4056.0,138.0576,138.0849,138.0394,138.0667,4056.0
2019-02-06 14:30:00,151.7,151.7,151.59,151.64,4512.0,138.0576,138.0576,137.9575,138.003,4512.0
2019-02-06 14:35:00,151.61,151.65,151.54,151.55,7545.0,137.9757,138.0121,137.912,137.9211,7545.0
2019-02-06 14:40:00,151.54,151.68,151.54,151.67,6746.0,137.912,138.0394,137.912,138.0303,6746.0
2019-02-06 14:45:00,151.66,151.69,151.65,151.66,3778.0,138.0212,138.0485,138.0121,138.0212,3778.0
2019-02-06 14:50:00,151.69,151.69,151.62,151.63,6618.0,138.0485,138.0485,137.9848,137.9939,6618.0
2019-02-06 14:55:00,151.66,151.74,151.66,151.73,53724.0,138.0212,138.094,138.0212,138.0849,53724.0
2019-02-06 15:00:00,151.73,151.77,151.68,151.68,8738.0,138.0849,138.1213,138.0394,138.0394,8738.0
2019-02-06 15:05:00,151.69,151.77,151.69,151.73,7547.0,138.0485,138.1213,138.0485,138.0849,7547.0
2019-02-06 15:10:00,151.76,151.8,151.7,151.8,5765.0,138.1122,138.1486,138.0576,138.1486,5765.0
2019-02-06 15:15:00,151.81,151.81,151.73,151.77,5810.0,138.1577,138.1577,138.0849,138.1213,5810.0
2019-02-06 15:20:00,151.79,151.83,151.79,151.83,5214.0,138.1395,138.1759,138.1395,138.1759,5214.0
2019-02-06 15:25:00,151.82,151.85,151.8,151.82,30617.0,138.1668,138.1941,138.1486,138.1668,30617.0
2019-02-06 15:30:00,151.8,151.82,151.74,151.75,9171.0,138.1486,138.1668,138.094,138.1031,9171.0
2019-02-06 15:35:00,151.74,151.85,151.74,151.85,6967.0,138.094,138.1941,138.094,138.1941,6967.0
2019-02-06 15:40:00,151.83,151.85,151.8,151.81,18718.0,138.1759,138.1941,138.1486,138.1577,18718.0
2019-02-06 15:45:00,151.8,151.87,151.76,151.86,29793.0,138.1486,138.2123,138.1122,138.2032,29793.0
2019-02-06 15:50:00,151.86,151.87,151.84,151.86,26801.0,138.2032,138.2123,138.185,138.2032,26801.0
2019-02-06 15:55:00,151.86,151.86,151.74,151.82,45641.0,138.2032,138.2032,138.094,138.1668,45641.0
2019-02-07 09:30:00,150.85,150.85,150.77,150.81,8460.0,137.284,137.284,137.2112,137.2476,8460.0
2019-02-07 09:35:00,150.75,150.77,150.68,150.73,1904.0,137.193,137.2112,137.1293,137.1748,1904.0
2019-02-07 09:40:00,150.66,150.72,150.62,150.69,2410.0,137.1111,137.1657,137.0747,137.1384,2410.0
2019-02-07 09:45:00,150.58,150.69,150.58,150.63,5671.0,137.0383,137.1384,137.0383,137.0838,5671.0
2019-02-07 09:50:00,150.66,150.66,150.56,150.6,2070.0,137.1111,137.1111,137.0201,137.0565,2070.0
2019-02-07 09:55:00,150.69,150.7,150.67,150.7,349.0,137.1384,137.1475,137.1202,137.1475,349.0
2019-02-07 10:00:00,150.62,150.62,150.52,150.52,764.0,137.0747,137.0747,136.9837,136.9837,764.0
2019-02-07 10:05:00,150.52,150.63,150.52,150.63,665.0,136.9837,137.0838,136.9837,137.0838,665.0
2019-02-07 10:10:00,150.7,150.85,150.69,150.83,2755.0,137.1475,137.284,137.1384,137.2658,2755.0
2019-02-07 10:15:00,150.81,150.81,150.76,150.76,500.0,137.2476,137.2476,137.2021,137.2021,500.0
2019-02-07 10:20:00,150.7,151.01,150.7,151.01,3800.0,137.1475,137.4297,137.1475,137.4297,3800.0
2019-02-07 10:25:00,150.99,151.09,150.97,151.04,8265.0,137.4115,137.5025,137.3932,137.457,8265.0
2019-02-07 10:30:00,151.04,151.19,151.04,151.1,14875.0,137.457,137.5935,137.457,137.5116,14875.0
2019-02-07 10:35:00,151.04,151.06,150.97,150.97,63798.0,137.457,137.4752,137.3932,137.3932,63798.0
2019-02-07 10:40:00,151.02,151.06,150.83,150.89,4085.0,137.4388,137.4752,137.2658,137.3204,4085.0
2019-02-07 10:45:00,150.93,150.96,150.67,150.67,11647.0,137.3568,137.3841,137.1202,137.1202,11647.0
2019-02-07 10:50:00,150.69,150.69,150.3,150.41,28748.0,137.1384,137.1384,136.7835,136.8836,28748.0
2019-02-07 10:55:00,150.38,150.41,150.27,150.27,31809.0,136.8563,136.8836,136.7562,136.7562,31809.0
2019-02-07 11:00:00,150.25,150.36,150.16,150.34,8488.0,136.738,136.8381,136.6561,136.8199,8488.0
2019-02-07 11:05:00,150.29,150.3,150.18,150.21,7716.0,136.7744,136.7835,136.6743,136.7016,7716.0
2019-02-07 11:10:00,150.17,150.24,150.09,150.09,8886.0,136.6652,136.7289,136.5924,136.5924,8886.0
2019-02-07 11:15:00,150.13,150.18,150.04,150.1,7904.0,136.6288,136.6743,136.5469,136.6015,7904.0
2019-02-07 11:20:00,150.04,150.11,149.94,149.94,13204.0,136.5469,136.6106,136.4559,136.4559,13204.0
2019-02-07 11:25:00,149.99,150.02,149.88,149.92,8445.0,136.5014,136.5287,136.4013,136.4377,8445.0
2019-02-07 11:30:00,149.93,149.93,149.5,149.56,21779.0,136.4468,136.4468,136.0554,136.1101,21779.0
2019-02-07 11:35:00,149.58,149.83,149.49,149.8,10488.0,136.1283,136.3558,136.0463,136.3285,10488.0
2019-02-07 11:40:00,149.8,149.95,149.8,149.94,2912.0,136.3285,136.465,136.3285,136.4559,2912.0
2019-02-07 11:45:00,149.84,149.86,149.68,149.68,1100.0,136.3649,136.3831,136.2193,136.2193,1100.0
2019-02-07 11:50:00,149.64,149.83,149.55,149.66,7513.0,136.1829,136.3558,136.101,136.2011,7513.0
2019-02-07 11:55:00,149.67,149.76,149.53,149.54,4035.0,136.2102,136.2921,136.0827,136.0918,4035.0
2019-02-07 12:00:00,149.53,149.56,149.4,149.47,10347.0,136.0827,136.1101,135.9644,136.0281,10347.0
2019-02-07 12:05:00,149.51,149.71,149.51,149.71,3452.0,136.0645,136.2466,136.0645,136.2466,3452.0
2019-02-07 12:10:00,149.71,149.71,149.63,149.64,1428.0,136.2466,136.2466,136.1738,136.1829,1428.0
2019-02-07 12:15:00,149.61,149.71,149.61,149.67,3832.0,136.1556,136.2466,136.1556,136.2102,3832.0
2019-02-07 12:20:00,149.75,149.9,149.75,149.9,4350.0,136.283,136.4195,136.283,136.4195,4350.0
2019-02-07 12:25:00,149.87,149.87,149.74,149.74,2274.0,136.3922,136.3922,136.2739,136.2739,2274.0
2019-02-07 12:30:00,149.72,149.85,149.72,149.85,1523.0,136.2557,136.374,136.2557,136.374,1523.0
2019-02-07 12:35:00,149.89,149.89,149.83,149.87,1797.0,136.4104,136.4104,136.3558,136.3922,1797.0
2019-02-07 12:40:00,149.8,149.8,149.66,149.67,10024.0,136.3285,136.3285,136.2011,136.2102,10024.0
2019-02-07 12:45:00,149.62,149.71,149.55,149.6,7987.0,136.1647,136.2466,136.101,136.1465,7987.0
2019-02-07 12:50:00,149.62,149.62,149.49,149.49,3595.0,136.1647,136.1647,136.0463,136.0463,3595.0
2019-02-07 12:55:00,149.49,149.59,149.42,149.59,9316.0,136.0463,136.1374,135.9826,136.1374,9316.0
2019-02-07 13:00:00,149.61,149.93,149.59,149.93,13610.0,136.1556,136.4468,136.1374,136.4468,13610.0
2019-02-07 13:05:00,150.0,150.07,149.97,150.01,6235.0,136.5105,136.5742,136.4832,136.5196,6235.0
2019-02-07 13:10:00,149.99,150.0,149.91,149.91,4262.0,136.5014,136.5105,136.4286,136.4286,4262.0
2019-02-07 13:15:00,149.92,149.96,149.8,149.85,6004.0,136.4377,136.4741,136.3285,136.374,6004.0
2019-02-07 13:20:00,149.88,149.97,149.87,149.96,3125.0,136.4013,136.4832,136.3922,136.4741,3125.0
2019-02-07 13:25:00,149.95,150.06,149.91,149.99,8028.0,136.465,136.5651,136.4286,136.5014,8028.0
2019-02-07 13:30:00,150.04,150.18,149.98,150.14,8683.0,136.5469,136.6743,136.4923,136.6379,8683.0
2019-02-07 13:35:00,150.19,150.22,150.12,150.13,8154.0,136.6834,136.7107,136.6197,136.6288,8154.0
2019-02-07 13:40:00,150.1,150.1,150.06,150.09,2735.0,136.6015,136.6015,136.5651,136.5924,2735.0
2019-02-07 13:45:00,150.02,150.13,149.95,150.02,19861.0,136.5287,136.6288,136.465,136.5287,19861.0
2019-02-07 13:50:00,150.05,150.12,149.97,150.11,6735.0,136.556,136.6197,136.4832,136.6106,6735.0
2019-02-07 13:55:00,150.05,150.19,149.99,150.06,7098.0,136.556,136.6834,136.5014,136.5651,7098.0
2019-02-07 14:00:00,150.02,150.02,149.91,150.01,3150.0,136.5287,136.5287,136.4286,136.5196,3150.0
2019-02-07 14:05:00,150.0,150.01,149.93,149.94,2385.0,136.5105,136.5196,136.4468,136.4559,2385.0
2019-02-07 14:10:00,149.92,149.92,149.78,149.82,13200.0,136.4377,136.4377,136.3103,136.3467,13200.0
2019-02-07 14:15:00,149.81,149.85,149.65,149.73,5237.0,136.3376,136.374,136.192,136.2648,5237.0
2019-02-07 14:20:00,149.74,149.83,149.72,149.82,4685.0,136.2739,136.3558,136.2557,136.3467,4685.0
2019-02-07 14:25:00,149.86,150.1,149.83,150.08,4414.0,136.3831,136.6015,136.3558,136.5833,4414.0
2019-02-07 14:30:00,150.11,150.13,150.06,150.09,5325.0,136.6106,136.6288,136.5651,136.5924,5325.0
2019-02-07 14:35:00,150.15,150.16,150.04,150.08,2973.0,136.647,136.6561,136.5469,136.5833,2973.0
2019-02-07 14:40:00,150.01,150.05,150.01,150.03,2775.0,136.5196,136.556,136.5196,136.5378,2775.0
2019-02-07 14:45:00,150.06,150.11,149.94,149.94,2888.0,136.5651,136.6106,136.4559,136.4559,2888.0
2019-02-07 14:50:00,149.96,150.04,149.9,150.04,5231.0,136.4741,136.5469,136.4195,136.5469,5231.0
2019-02-07 14:55:00,150.06,150.06,149.97,150.0,7850.0,136.5651,136.5651,136.4832,136.5105,7850.0
2019-02-07 15:00:00,149.99,150.09,149.89,149.89,5905.0,136.5014,136.5924,136.4104,136.4104,5905.0
2019-02-07 15:05:00,149.9,149.98,149.85,149.95,8878.0,136.4195,136.4923,136.374,136.465,8878.0
2019-02-07 15:10:00,149.94,149.94,149.89,149.94,6207.0,136.4559,136.4559,136.4104,136.4559,6207.0
2019-02-07 15:15:00,150.0,150.03,149.92,149.97,81685.0,136.5105,136.5378,136.4377,136.4832,81685.0
2019-02-07 15:20:00,149.98,150.04,149.92,150.03,139758.0,136.4923,136.5469,136.4377,136.5378,139758.0
2019-02-07 15:25:00,150.04,150.06,149.95,150.05,23085.0,136.5469,136.5651,136.465,136.556,23085.0
2019-02-07 15:30:00,150.04,150.11,149.87,149.9,22057.0,136.5469,136.6106,136.3922,136.4195,22057.0
2019-02-07 15:35:00,149.91,150.07,149.88,150.05,63407.0,136.4286,136.5742,136.4013,136.556,63407.0
2019-02-07 15:40:00,150.05,150.4,150.04,150.27,79395.0,136.556,136.8745,136.5469,136.7562,79395.0
2019-02-07 15:45:00,150.29,150.33,150.25,150.25,65339.0,136.7744,136.8108,136.738,136.738,65339.0
2019-02-07 15:50:00,150.25,150.37,150.25,150.36,38224.0,136.738,136.8472,136.738,136.8381,38224.0
2019-02-07 15:55:00,150.36,150.46,150.29,150.46,47928.0,136.8381,136.9291,136.7744,136.9291,47928.0
2019-02-08 09:30:00,149.67,149.95,149.65,149.95,9651.0,136.2102,136.465,136.192,136.465,9651.0
2019-02-08 09:35:00,150.08,150.08,150.01,150.03,1080.0,136.5833,136.5833,136.5196,136.5378,1080.0
2019-02-08 09:40:00,150.02,150.07,149.92,149.92,2500.0,136.5287,136.5742,136.4377,136.4377,2500.0
2019-02-08 09:45:00,149.94,149.95,149.65,149.88,16017.0,136.4559,136.465,136.192,136.4013,16017.0
2019-02-08 09:50:00,149.83,149.88,149.7,149.7,16590.0,136.3558,136.4013,136.2375,136.2375,16590.0
2019-02-08 09:55:00,149.73,149.79,149.6,149.62,6886.0,136.2648,136.3194,136.1465,136.1647,6886.0
2019-02-08 10:00:00,149.61,149.65,149.52,149.56,14796.0,136.1556,136.192,136.0736,136.1101,14796.0
2019-02-08 10:05:00,149.52,149.83,149.52,149.72,1600.0,136.0736,136.3558,136.0736,136.2557,1600.0
2019-02-08 10:10:00,149.64,149.76,149.49,149.49,4901.0,136.1829,136.2921,136.0463,136.0463,4901.0
2019-02-08 10:15:00,149.53,149.57,149.35,149.43,21070.0,136.0827,136.1192,135.9189,135.9917,21070.0
2019-02-08 10:20:00,149.37,149.45,149.36,149.44,6530.0,135.9371,136.0099,135.928,136.0008,6530.0
2019-02-08 10:25:00,149.42,149.64,149.41,149.59,7212.0,135.9826,136.1829,135.9735,136.1374,7212.0
2019-02-08 10:30:00,149.51,149.74,149.51,149.64,9806.0,136.0645,136.2739,136.0645,136.1829,9806.0
2019-02-08 10:35:00,149.66,149.74,149.63,149.73,3732.0,136.2011,136.2739,136.1738,136.2648,3732.0
2019-02-08 10:40:00,149.81,149.9,149.66,149.68,13529.0,136.3376,136.4195,136.2011,136.2193,13529.0
2019-02-08 10:45:00,149.66,149.68,149.54,149.55,8818.0,136.2011,136.2193,136.0918,136.101,8818.0
2019-02-08 10:50:00,149.61,149.61,149.43,149.44,5571.0,136.1556,136.1556,135.9917,136.0008,5571.0
2019-02-08 10:55:00,149.38,149.55,149.38,149.48,11809.0,135.9462,136.101,135.9462,136.0372,11809.0
2019-02-08 11:00:00,149.45,149.47,149.24,149.27,29685.0,136.0099,136.0281,135.8188,135.8461,29685.0
2019-02-08 11:05:00,149.27,149.37,149.24,149.36,13368.0,135.8461,135.9371,135.8188,135.928,13368.0
2019-02-08 11:10:00,149.37,149.41,149.27,149.41,7696.0,135.9371,135.9735,135.8461,135.9735,7696.0
2019-02-08 11:15:00,149.43,149.54,149.42,149.46,16075.0,135.9917,136.0918,135.9826,136.019,16075.0
2019-02-08 11:20:00,149.35,149.53,149.35,149.53,2727.0,135.9189,136.0827,135.9189,136.0827,2727.0
2019-02-08 11:25:00,149.53,149.54,149.47,149.48,1900.0,136.0827,136.0918,136.0281,136.0372,1900.0
2019-02-08 11:30:00,149.51,149.51,149.34,149.34,4580.0,136.0645,136.0645,135.9098,135.9098,4580.0
2019-02-08 11:35:00,149.33,149.37,149.29,149.36,2070.0,135.9007,135.9371,135.8643,135.928,2070.0
2019-02-08 11:40:00,149.42,149.46,149.35,149.46,20159.0,135.9826,136.019,135.9189,136.019,20159.0
2019-02-08 11:45:00,149.46,149.48,149.19,149.32,7376.0,136.019,136.0372,135.7733,135.8916,7376.0
2019-02-08 11:50:00,149.33,149.51,149.27,149.51,19025.0,135.9007,136.0645,135.8461,136.0645,19025.0
2019-02-08 11:55:00,149.53,149.63,149.49,149.6,9537.0,136.0827,136.1738,136.0463,136.1465,9537.0
2019-02-08 12:00:00,149.63,149.69,149.52,149.52,3304.0,136.1738,136.2284,136.0736,136.0736,3304.0
2019-02-08 12:05:00,149.53,149.58,149.47,149.48,10010.0,136.0827,136.1283,136.0281,136.0372,10010.0
2019-02-08 12:10:00,149.45,149.5,149.39,149.45,4370.0,136.0099,136.0554,135.9553,136.0099,4370.0
2019-02-08 12:15:00,149.45,149.59,149.44,149.57,10641.0,136.0099,136.1374,136.0008,136.1192,10641.0
2019-02-08 12:20:00,149.59,149.65,149.52,149.64,3655.0,136.1374,136.192,136.0736,136.1829,3655.0
2019-02-08 12:25:00,149.57,149.64,149.56,149.59,6604.0,136.1192,136.1829,136.1101,136.1374,6604.0
2019-02-08 12:30:00,149.62,149.71,149.61,149.65,4323.0,136.1647,136.2466,136.1556,136.192,4323.0
2019-02-08 12:35:00,149.68,149.71,149.67,149.69,400.0,136.2193,136.2466,136.2102,136.2284,400.0
2019-02-08 12:40:00,149.71,149.78,149.7,149.73,9470.0,136.2466,136.3103,136.2375,136.2648,9470.0
2019-02-08 12:45:00,149.78,149.83,149.77,149.83,4582.0,136.3103,136.3558,136.3012,136.3558,4582.0
2019-02-08 12:50:00,149.83,149.84,149.77,149.81,2614.0,136.3558,136.3649,136.3012,136.3376,2614.0
2019-02-08 12:55:00,149.78,149.83,149.72,149.77,3498.0,136.3103,136.3558,136.2557,136.3012,3498.0
2019-02-08 13:00:00,149.85,149.85,149.79,149.83,1382.0,136.374,136.374,136.3194,136.3558,1382.0
2019-02-08 13:05:00,149.82,149.83,149.8,149.81,866.0,136.3467,136.3558,136.3285,136.3376,866.0
2019-02-08 13:10:00,149.91,149.95,149.88,149.95,2700.0,136.4286,136.465,136.4013,136.465,2700.0
2019-02-08 13:15:00,149.88,149.88,149.85,149.86,500.0,136.4013,136.4013,136.374,136.3831,500.0
2019-02-08 13:20:00,149.85,149.87,149.8,149.8,4561.0,136.374,136.3922,136.3285,136.3285,4561.0
2019-02-08 13:25:00,149.79,149.86,149.79,149.83,7108.0,136.3194,136.3831,136.3194,136.3558,7108.0
2019-02-08 13:30:00,149.82,149.91,149.82,149.86,6940.0,136.3467,136.4286,136.3467,136.3831,6940.0
2019-02-08 13:35:00,149.86,149.88,149.79,149.79,3730.0,136.3831,136.4013,136.3194,136.3194,3730.0
2019-02-08 13:40:00,149.82,149.94,149.82,149.92,11732.0,136.3467,136.4559,136.3467,136.4377,11732.0
2019-02-08 13:45:00,149.94,149.94,149.88,149.9,2140.0,136.4559,136.4559,136.4013,136.4195,2140.0
2019-02-08 13:50:00,149.92,149.93,149.88,149.89,2793.0,136.4377,136.4468,136.4013,136.4104,2793.0
2019-02-08 13:55:00,149.9,150.03,149.88,149.99,12505.0,136.4195,136.5378,136.4013,136.5014,12505.0
2019-02-08 14:00:00,150.0,150.05,149.92,149.93,20678.0,136.5105,136.556,136.4377,136.4468,20678.0
2019-02-08 14:05:00,149.94,150.08,149.94,150.07,5072.0,136.4559,136.5833,136.4559,136.5742,5072.0
2019-02-08 14:10:00,150.08,150.19,150.07,150.19,14721.0,136.5833,136.6834,136.5742,136.6834,14721.0
2019-02-08 14:15:00,150.13,150.2,150.13,150.2,4806.0,136.6288,136.6925,136.6288,136.6925,4806.0
2019-02-08 14:20:00,150.19,150.2,150.16,150.19,8477.0,136.6834,136.6925,136.6561,136.6834,8477.0
2019-02-08 14:25:00,150.18,150.21,150.15,150.21,3652.0,136.6743,136.7016,136.647,136.7016,3652.0
2019-02-08 14:30:00,150.24,150.3,150.22,150.3,8821.0,136.7289,136.7835,136.7107,136.7835,8821.0
2019-02-08 14:35:00,150.28,150.3,150.2,150.22,4710.0,136.7653,136.7835,136.6925,136.7107,4710.0
2019-02-08 14:40:00,150.24,150.28,150.21,150.25,3153.0,136.7289,136.7653,136.7016,136.738,3153.0
2019-02-08 14:45:00,150.26,150.34,150.23,150.26,11191.0,136.7471,136.8199,136.7198,136.7471,11191.0
2019-02-08 14:50:00,150.27,150.29,150.19,150.21,4325.0,136.7562,136.7744,136.6834,136.7016,4325.0
2019-02-08 14:55:00,150.22,150.23,150.19,150.19,5564.0,136.7107,136.7198,136.6834,136.6834,5564.0
2019-02-08 15:00:00,150.15,150.19,150.08,150.1,16042.0,136.647,136.6834,136.5833,136.6015,16042.0
2019-02-08 15:05:00,150.1,150.14,150.09,150.13,8842.0,136.6015,136.6379,136.5924,136.6288,8842.0
2019-02-08 15:10:00,150.14,150.31,150.13,150.31,5353.0,136.6379,136.7926,136.6288,136.7926,5353.0
2019-02-08 15:15:00,150.29,150.3,150.24,150.28,4366.0,136.7744,136.7835,136.7289,136.7653,4366.0
2019-02-08 15:20:00,150.3,150.37,150.26,150.28,3929.0,136.7835,136.8472,136.7471,136.7653,3929.0
2019-02-08 15:25:00,150.28,150.29,150.22,150.28,10434.0,136.7653,136.7744,136.7107,136.7653,10434.0
2019-02-08 15:30:00,150.3,150.3,150.18,150.26,9328.0,136.7835,136.7835,136.6743,136.7471,9328.0
2019-02-08 15:35:00,150.25,150.27,150.16,150.27,12347.0,136.738,136.7562,136.6561,136.7562,12347.0
2019-02-08 15:40:00,150.26,150.26,150.14,150.15,7497.0,136.7471,136.7471,136.6379,136.647,7497.0
2019-02-08 15:45:00,150.15,150.23,150.14,150.17,33610.0,136.647,136.7198,136.6379,136.6652,33610.0
2019-02-08 15:50:00,150.17,150.24,150.17,150.22,21113.0,136.6652,136.7289,136.6652,136.7107,21113.0
2019-02-08 15:55:00,150.21,150.63,150.19,150.62,53754.0,136.7016,137.0838,136.6834,137.0747,53754.0
2019-02-11 09:30:00,151.07,151.13,150.97,151.12,12133.0,137.4843,137.5389,137.3932,137.5298,12133.0
2019-02-11 09:35:00,151.15,151.22,151.07,151.07,7108.0,137.5571,137.6208,137.4843,137.4843,7108.0
2019-02-11 09:40:00,151.02,151.05,150.96,150.97,4045.0,137.4388,137.4661,137.3841,137.3932,4045.0
2019-02-11 09:45:00,150.94,151.01,150.85,150.87,10149.0,137.3659,137.4297,137.284,137.3022,10149.0
2019-02-11 09:50:00,150.87,150.93,150.77,150.89,3487.0,137.3022,137.3568,137.2112,137.3204,3487.0
2019-02-11 09:55:00,150.91,150.91,150.71,150.82,3624.0,137.3386,137.3386,137.1566,137.2567,3624.0
2019-02-11 10:00:00,150.8,150.97,150.8,150.9,4751.0,137.2385,137.3932,137.2385,137.3295,4751.0
2019-02-11 10:05:00,150.92,150.99,150.84,150.94,2912.0,137.3477,137.4115,137.2749,137.3659,2912.0
2019-02-11 10:10:00,150.94,150.94,150.8,150.81,4100.0,137.3659,137.3659,137.2385,137.2476,4100.0
2019-02-11 10:15:00,150.9,151.04,150.85,151.01,34504.0,137.3295,137.457,137.284,137.4297,34504.0
2019-02-11 10:20:00,151.01,151.02,150.67,150.72,4511.0,137.4297,137.4388,137.1202,137.1657,4511.0
2019-02-11 10:25:00,150.68,150.76,150.63,150.71,33804.0,137.1293,137.2021,137.0838,137.1566,33804.0
2019-02-11 10:30:00,150.7,150.81,150.59,150.81,7547.0,137.1475,137.2476,137.0474,137.2476,7547.0
2019-02-11 10:35:00,150.8,150.84,150.78,150.78,4100.0,137.2385,137.2749,137.2203,137.2203,4100.0
2019-02-11 10:40:00,150.79,150.89,150.79,150.83,5337.0,137.2294,137.3204,137.2294,137.2658,5337.0
2019-02-11 10:45:00,150.86,150.94,150.85,150.88,5397.0,137.2931,137.3659,137.284,137.3113,5397.0
2019-02-11 10:50:00,150.86,150.9,150.77,150.78,13865.0,137.2931,137.3295,137.2112,137.2203,13865.0
2019-02-11 10:55:00,150.77,150.86,150.74,150.79,8787.0,137.2112,137.2931,137.1839,137.2294,8787.0
2019-02-11 11:00:00,150.82,150.9,150.74,150.83,3475.0,137.2567,137.3295,137.1839,137.2658,3475.0
2019-02-11 11:05:00,150.87,150.88,150.52,150.56,4400.0,137.3022,137.3113,136.9837,137.0201,4400.0
2019-02-11 11:10:00,150.54,150.66,150.54,150.63,13571.0,137.0019,137.1111,137.0019,137.0838,13571.0
2019-02-11 11:15:00,150.63,150.8,150.63,150.79,3410.0,137.0838,137.2385,137.0838,137.2294,3410.0
2019-02-11 11:20:00,150.76,150.87,150.75,150.84,8017.0,137.2021,137.3022,137.193,137.2749,8017.0
2019-02-11 11:25:00,150.84,150.84,150.77,150.77,2600.0,137.2749,137.2749,137.2112,137.2112,2600.0
2019-02-11 11:30:00,150.75,150.77,150.63,150.74,6765.0,137.193,137.2112,137.0838,137.1839,6765.0
2019-02-11 11:35:00,150.73,150.74,150.63,150.69,4248.0,137.1748,137.1839,137.0838,137.1384,4248.0
2019-02-11 11:40:00,150.68,150.72,150.64,150.7,40314.0,137.1293,137.1657,137.0929,137.1475,40314.0
2019-02-11 11:45:00,150.69,150.8,150.68,150.8,3029.0,137.1384,137.2385,137.1293,137.2385,3029.0
2019-02-11 11:50:00,150.77,150.77,150.6,150.68,10969.0,137.2112,137.2112,137.0565,137.1293,10969.0
2019-02-11 11:55:00,150.7,150.72,150.62,150.71,5489.0,137.1475,137.1657,137.0747,137.1566,5489.0
2019-02-11 12:00:00,150.73,150.87,150.72,150.8,4504.0,137.1748,137.3022,137.1657,137.2385,4504.0
2019-02-11 12:05:00,150.81,150.89,150.79,150.87,3400.0,137.2476,137.3204,137.2294,137.3022,3400.0
2019-02-11 12:10:00,150.86,150.87,150.77,150.82,3176.0,137.2931,137.3022,137.2112,137.2567,3176.0
2019-02-11 12:15:00,150.82,150.86,150.76,150.76,5856.0,137.2567,137.2931,137.2021,137.2021,5856.0
2019-02-11 12:20:00,150.71,150.85,150.7,150.85,4077.0,137.1566,137.284,137.1475,137.284,4077.0
2019-02-11 12:25:00,150.83,150.95,150.83,150.9,6248.0,137.2658,137.375,137.2658,137.3295,6248.0
2019-02-11 12:30:00,150.92,150.97,150.85,150.9,13473.0,137.3477,137.3932,137.284,137.3295,13473.0
2019-02-11 12:35:00,150.9,150.93,150.85,150.85,5815.0,137.3295,137.3568,137.284,137.284,5815.0
2019-02-11 12:40:00,150.84,150.91,150.84,150.87,5304.0,137.2749,137.3386,137.2749,137.3022,5304.0
2019-02-11 12:45:00,150.89,150.93,150.86,150.87,2869.0,137.3204,137.3568,137.2931,137.3022,2869.0
2019-02-11 12:50:00,150.86,150.88,150.79,150.86,17475.0,137.2931,137.3113,137.2294,137.2931,17475.0
2019-02-11 12:55:00,150.88,150.9,150.85,150.88,4489.0,137.3113,137.3295,137.284,137.3113,4489.0
2019-02-11 13:00:00,150.87,150.95,150.85,150.9,8386.0,137.3022,137.375,137.284,137.3295,8386.0
2019-02-11 13:05:00,150.88,150.93,150.88,150.91,6148.0,137.3113,137.3568,137.3113,137.3386,6148.0
2019-02-11 13:10:00,150.9,150.9,150.77,150.82,5310.0,137.3295,137.3295,137.2112,137.2567,5310.0
2019-02-11 13:15:00,150.85,150.85,150.77,150.8,3812.0,137.284,137.284,137.2112,137.2385,3812.0
2019-02-11 13:20:00,150.84,150.86,150.77,150.77,8063.0,137.2749,137.2931,137.2112,137.2112,8063.0
2019-02-11 13:25:00,150.77,150.79,150.71,150.71,3727.0,137.2112,137.2294,137.1566,137.1566,3727.0
2019-02-11 13:30:00,150.72,150.75,150.69,150.69,7312.0,137.1657,137.193,137.1384,137.1384,7312.0
2019-02-11 13:35:00,150.71,150.75,150.66,150.75,12681.0,137.1566,137.193,137.1111,137.193,12681.0
2019-02-11 13:40:00,150.75,150.75,150.63,150.64,8270.0,137.193,137.193,137.0838,137.0929,8270.0
2019-02-11 13:45:00,150.61,150.66,150.56,150.66,6077.0,137.0656,137.1111,137.0201,137.1111,6077.0
2019-02-11 13:50:00,150.65,150.68,150.63,150.67,34277.0,137.102,137.1293,137.0838,137.1202,34277.0
2019-02-11 13:55:00,150.66,150.73,150.65,150.72,6959.0,137.1111,137.1748,137.102,137.1657,6959.0
2019-02-11 14:00:00,150.71,150.72,150.65,150.7,22312.0,137.1566,137.1657,137.102,137.1475,22312.0
2019-02-11 14:05:00,150.7,150.73,150.66,150.72,28054.0,137.1475,137.1748,137.1111,137.1657,28054.0
2019-02-11 14:10:00,150.71,150.76,150.69,150.74,19543.0,137.1566,137.2021,137.1384,137.1839,19543.0
2019-02-11 14:15:00,150.76,150.76,150.65,150.67,7617.0,137.2021,137.2021,137.102,137.1202,7617.0
2019-02-11 14:20:00,150.66,150.72,150.58,150.64,18410.0,137.1111,137.1657,137.0383,137.0929,18410.0
2019-02-11 14:25:00,150.64,150.67,150.63,150.64,6266.0,137.0929,137.1202,137.0838,137.0929,6266.0
2019-02-11 14:30:00,150.65,150.69,150.62,150.63,17711.0,137.102,137.1384,137.0747,137.0838,17711.0
2019-02-11 14:35:00,150.64,150.64,150.56,150.59,7474.0,137.0929,137.0929,137.0201,137.0474,7474.0
2019-02-11 14:40:00,150.6,150.74,150.6,150.68,4767.0,137.0565,137.1839,137.0565,137.1293,4767.0
2019-02-11 14:45:00,150.69,150.7,150.47,150.49,6262.0,137.1384,137.1475,136.9382,136.9564,6262.0
2019-02-11 14:50:00,150.52,150.57,150.51,150.54,9152.0,136.9837,137.0292,136.9746,137.0019,9152.0
2019-02-11 14:55:00,150.54,150.63,150.54,150.61,8034.0,137.0019,137.0838,137.0019,137.0656,8034.0
2019-02-11 15:00:00,150.64,150.7,150.62,150.69,4408.0,137.0929,137.1475,137.0747,137.1384,4408.0
2019-02-11 15:05:00,150.69,150.75,150.67,150.74,8368.0,137.1384,137.193,137.1202,137.1839,8368.0
2019-02-11 15:10:00,150.75,150.76,150.69,150.72,6544.0,137.193,137.2021,137.1384,137.1657,6544.0
2019-02-11 15:15:00,150.74,150.81,150.7,150.71,16803.0,137.1839,137.2476,137.1475,137.1566,16803.0
2019-02-11 15:20:00,150.71,150.78,150.68,150.78,38562.0,137.1566,137.2203,137.1293,137.2203,38562.0
2019-02-11 15:25:00,150.78,150.83,150.78,150.83,14999.0,137.2203,137.2658,137.2203,137.2658,14999.0
2019-02-11 15:30:00,150.82,150.85,150.61,150.65,19593.0,137.2567,137.284,137.0656,137.102,19593.0
2019-02-11 15:35:00,150.66,150.74,150.64,150.72,27958.0,137.1111,137.1839,137.0929,137.1657,27958.0
2019-02-11 15:40:00,150.71,150.72,150.67,150.68,22143.0,137.1566,137.1657,137.1202,137.1293,22143.0
2019-02-11 15:45:00,150.67,150.81,150.65,150.74,44630.0,137.1202,137.2476,137.102,137.1839,44630.0
2019-02-11 15:50:00,150.75,150.9,150.73,150.88,47694.0,137.193,137.3295,137.1748,137.3113,47694.0
2019-02-11 15:55:00,150.87,150.88,150.77,150.77,77878.0,137.3022,137.3113,137.2112,137.2112,77878.0
2019-02-12 09:30:00,151.76,151.85,151.64,151.85,11213.0,138.1122,138.1941,138.003,138.1941,11213.0
2019-02-12 09:35:00,151.86,152.02,151.84,152.02,12582.0,138.2032,138.3488,138.185,138.3488,12582.0
2019-02-12 09:40:00,152.02,152.04,152.0,152.0,4838.0,138.3488,138.367,138.3306,138.3306,4838.0
2019-02-12 09:45:00,152.06,152.11,152.06,152.11,2610.0,138.3852,138.4307,138.3852,138.4307,2610.0
2019-02-12 09:50:00,152.1,152.16,152.05,152.16,11756.0,138.4216,138.4762,138.3761,138.4762,11756.0
2019-02-12 09:55:00,152.13,152.13,152.09,152.09,475.0,138.4489,138.4489,138.4125,138.4125,475.0
2019-02-12 10:00:00,152.12,152.23,152.12,152.2,3500.0,138.4398,138.5399,138.4398,138.5126,3500.0
2019-02-12 10:05:00,152.2,152.21,152.15,152.21,700.0,138.5126,138.5217,138.4671,138.5217,700.0
2019-02-12 10:10:00,152.15,152.23,152.08,152.09,2254.0,138.4671,138.5399,138.4034,138.4125,2254.0
2019-02-12 10:15:00,152.08,152.19,152.07,152.17,8915.0,138.4034,138.5035,138.3943,138.4853,8915.0
2019-02-12 10:20:00,152.14,152.14,152.09,152.14,3100.0,138.458,138.458,138.4125,138.458,3100.0
2019-02-12 10:25:00,152.16,152.17,152.04,152.07,8475.0,138.4762,138.4853,138.367,138.3943,8475.0
2019-02-12 10:30:00,152.11,152.13,152.03,152.08,3700.0,138.4307,138.4489,138.3579,138.4034,3700.0
2019-02-12 10:35:00,152.07,152.13,152.05,152.11,30539.0,138.3943,138.4489,138.3761,138.4307,30539.0
2019-02-12 10:40:00,152.11,152.12,151.94,151.96,12128.0,138.4307,138.4398,138.276,138.2942,12128.0
2019-02-12 10:45:00,151.96,152.06,151.96,152.05,12017.0,138.2942,138.3852,138.2942,138.3761,12017.0
2019-02-12 10:50:00,152.05,152.2,152.04,152.2,10421.0,138.3761,138.5126,138.367,138.5126,10421.0
2019-02-12 10:55:00,152.21,152.46,152.21,152.42,34105.0,138.5217,138.7493,138.5217,138.7129,34105.0
2019-02-12 11:00:00,152.43,152.58,152.43,152.45,106518.0,138.722,138.8585,138.722,138.7402,106518.0
2019-02-12 11:05:00,152.46,152.54,152.45,152.51,115696.0,138.7493,138.8221,138.7402,138.7948,115696.0
2019-02-12 11:10:00,152.51,152.64,152.51,152.63,28041.0,138.7948,138.9131,138.7948,138.904,28041.0
2019-02-12 11:15:00,152.63,152.65,152.59,152.62,19629.0,138.904,138.9222,138.8676,138.8949,19629.0
2019-02-12 11:20:00,152.6,152.62,152.55,152.55,12737.0,138.8767,138.8949,138.8312,138.8312,12737.0
2019-02-12 11:25:00,152.55,152.62,152.55,152.59,16567.0,138.8312,138.8949,138.8312,138.8676,16567.0
2019-02-12 11:30:00,152.6,152.61,152.51,152.52,12661.0,138.8767,138.8858,138.7948,138.8039,12661.0
2019-02-12 11:35:00,152.52,152.56,152.5,152.55,4989.0,138.8039,138.8403,138.7857,138.8312,4989.0
2019-02-12 11:40:00,152.55,152.61,152.55,152.58,2400.0,138.8312,138.8858,138.8312,138.8585,2400.0
2019-02-12 11:45:00,152.57,152.57,152.49,152.54,4540.0,138.8494,138.8494,138.7766,138.8221,4540.0
2019-02-12 11:50:00,152.53,152.66,152.53,152.66,7155.0,138.813,138.9313,138.813,138.9313,7155.0
2019-02-12 11:55:00,152.65,152.71,152.65,152.7,2696.0,138.9222,138.9768,138.9222,138.9677,2696.0
2019-02-12 12:00:00,152.71,152.76,152.7,152.73,31454.0,138.9768,139.0223,138.9677,138.995,31454.0
2019-02-12 12:05:00,152.71,152.71,152.62,152.63,4170.0,138.9768,138.9768,138.8949,138.904,4170.0
2019-02-12 12:10:00,152.63,152.67,152.59,152.59,8064.0,138.904,138.9404,138.8676,138.8676,8064.0
2019-02-12 12:15:00,152.58,152.64,152.46,152.48,11690.0,138.8585,138.9131,138.7493,138.7675,11690.0
2019-02-12 12:20:00,152.48,152.58,152.48,152.58,8285.0,138.7675,138.8585,138.7675,138.8585,8285.0
2019-02-12 12:25:00,152.57,152.6,152.56,152.56,5105.0,138.8494,138.8767,138.8403,138.8403,5105.0
2019-02-12 12:30:00,152.57,152.64,152.57,152.61,4188.0,138.8494,138.9131,138.8494,138.8858,4188.0
2019-02-12 12:35:00,152.61,152.67,152.61,152.64,9389.0,138.8858,138.9404,138.8858,138.9131,9389.0
2019-02-12 12:40:00,152.65,152.66,152.58,152.58,3291.0,138.9222,138.9313,138.8585,138.8585,3291.0
2019-02-12 12:45:00,152.57,152.58,152.47,152.49,5910.0,138.8494,138.8585,138.7584,138.7766,5910.0
2019-02-12 12:50:00,152.5,152.57,152.49,152.5,15853.0,138.7857,138.8494,138.7766,138.7857,15853.0
2019-02-12 12:55:00,152.51,152.59,152.51,152.59,5005.0,138.7948,138.8676,138.7948,138.8676,5005.0
2019-02-12 13:00:00,152.59,152.6,152.55,152.57,76337.0,138.8676,138.8767,138.8312,138.8494,76337.0
2019-02-12 13:05:00,152.57,152.6,152.54,152.59,85571.0,138.8494,138.8767,138.8221,138.8676,85571.0
2019-02-12 13:10:00,152.59,152.64,152.59,152.6,3457.0,138.8676,138.9131,138.8676,138.8767,3457.0
2019-02-12 13:15:00,152.6,152.64,152.59,152.62,3781.0,138.8767,138.9131,138.8676,138.8949,3781.0
2019-02-12 13:20:00,152.62,152.67,152.59,152.66,3756.0,138.8949,138.9404,138.8676,138.9313,3756.0
2019-02-12 13:25:00,152.67,152.73,152.67,152.72,5069.0,138.9404,138.995,138.9404,138.9859,5069.0
2019-02-12 13:30:00,152.72,152.84,152.72,152.83,6726.0,138.9859,139.0951,138.9859,139.086,6726.0
2019-02-12 13:35:00,152.84,152.86,152.79,152.8,5192.0,139.0951,139.1133,139.0496,139.0587,5192.0
2019-02-12 13:40:00,152.8,152.84,152.78,152.81,5157.0,139.0587,139.0951,139.0405,139.0678,5157.0
2019-02-12 13:45:00,152.83,152.84,152.79,152.81,8658.0,139.086,139.0951,139.0496,139.0678,8658.0
2019-02-12 13:50:00,152.83,152.92,152.83,152.91,6990.0,139.086,139.1679,139.086,139.1588,6990.0
2019-02-12 13:55:00,152.91,152.92,152.87,152.92,6111.0,139.1588,139.1679,139.1224,139.1679,6111.0
2019-02-12 14:00:00,152.9,152.9,152.8,152.81,3447.0,139.1497,139.1497,139.0587,139.0678,3447.0
2019-02-12 14:05:00,152.81,152.84,152.8,152.83,6306.0,139.0678,139.0951,139.0587,139.086,6306.0
2019-02-12 14:10:00,152.83,152.83,152.8,152.81,3855.0,139.086,139.086,139.0587,139.0678,3855.0
2019-02-12 14:15:00,152.81,152.82,152.78,152.8,5904.0,139.0678,139.0769,139.0405,139.0587,5904.0
2019-02-12 14:20:00,152.82,152.9,152.82,152.9,7372.0,139.0769,139.1497,139.0769,139.1497,7372.0
2019-02-12 14:25:00,152.89,152.89,152.82,152.83,6437.0,139.1406,139.1406,139.0769,139.086,6437.0
2019-02-12 14:30:00,152.83,152.83,152.77,152.77,12311.0,139.086,139.086,139.0314,139.0314,12311.0
2019-02-12 14:35:00,152.77,152.81,152.77,152.8,6457.0,139.0314,139.0678,139.0314,139.0587,6457.0
2019-02-12 14:40:00,152.81,152.82,152.75,152.82,7337.0,139.0678,139.0769,139.0132,139.0769,7337.0
2019-02-12 14:45:00,152.82,152.87,152.81,152.83,8600.0,139.0769,139.1224,139.0678,139.086,8600.0
2019-02-12 14:50:00,152.83,152.84,152.79,152.81,5723.0,139.086,139.0951,139.0496,139.0678,5723.0
2019-02-12 14:55:00,152.79,152.83,152.72,152.74,5110.0,139.0496,139.086,138.9859,139.0041,5110.0
2019-02-12 15:00:00,152.73,152.76,152.71,152.72,8292.0,138.995,139.0223,138.9768,138.9859,8292.0
2019-02-12 15:05:00,152.73,152.8,152.73,152.78,5500.0,138.995,139.0587,138.995,139.0405,5500.0
2019-02-12 15:10:00,152.78,152.81,152.72,152.79,8667.0,139.0405,139.0678,138.9859,139.0496,8667.0
2019-02-12 15:15:00,152.8,152.83,152.78,152.78,13517.0,139.0587,139.086,139.0405,139.0405,13517.0
2019-02-12 15:20:00,152.78,152.85,152.77,152.83,11467.0,139.0405,139.1042,139.0314,139.086,11467.0
2019-02-12 15:25:00,152.83,152.9,152.82,152.86,9401.0,139.086,139.1497,139.0769,139.1133,9401.0
2019-02-12 15:30:00,152.86,152.86,152.79,152.79,10629.0,139.1133,139.1133,139.0496,139.0496,10629.0
2019-02-12 15:35:00,152.8,152.8,152.7,152.72,16774.0,139.0587,139.0587,138.9677,138.9859,16774.0
2019-02-12 15:40:00,152.72,152.74,152.65,152.66,20578.0,138.9859,139.0041,138.9222,138.9313,20578.0
2019-02-12 15:45:00,152.65,152.67,152.59,152.62,15506.0,138.9222,138.9404,138.8676,138.8949,15506.0
2019-02-12 15:50:00,152.62,152.72,152.6,152.71,42031.0,138.8949,138.9859,138.8767,138.9768,42031.0
2019-02-12 15:55:00,152.72,152.79,152.68,152.7,46642.0,138.9859,139.0496,138.9495,138.9677,46642.0
2019-02-13 09:30:00,153.22,153.4,153.21,153.4,11130.0,139.4409,139.6047,139.4318,139.6047,11130.0
2019-02-13 09:35:00,153.43,153.53,153.4,153.53,3900.0,139.632,139.723,139.6047,139.723,3900.0
2019-02-13 09:40:00,153.64,153.64,153.54,153.56,1984.0,139.8231,139.8231,139.7321,139.7503,1984.0
2019-02-13 09:45:00,153.58,153.65,153.56,153.63,1953.0,139.7685,139.8322,139.7503,139.814,1953.0
2019-02-13 09:50:00,153.59,153.59,153.52,153.58,600.0,139.7776,139.7776,139.7139,139.7685,600.0
2019-02-13 09:55:00,153.58,153.58,153.47,153.48,2146.0,139.7685,139.7685,139.6684,139.6775,2146.0
2019-02-13 10:00:00,153.51,153.51,153.41,153.43,2328.0,139.7048,139.7048,139.6138,139.632,2328.0
2019-02-13 10:05:00,153.48,153.48,153.33,153.36,2393.0,139.6775,139.6775,139.541,139.5683,2393.0
2019-02-13 10:10:00,153.33,153.44,153.29,153.33,18952.0,139.541,139.6411,139.5046,139.541,18952.0
2019-02-13 10:15:00,153.32,153.36,153.25,153.34,4012.0,139.5319,139.5683,139.4682,139.5501,4012.0
2019-02-13 10:20:00,153.37,153.48,153.32,153.43,23398.0,139.5774,139.6775,139.5319,139.632,23398.0
2019-02-13 10:25:00,153.46,153.55,153.45,153.47,12302.0,139.6593,139.7412,139.6502,139.6684,12302.0
2019-02-13 10:30:00,153.44,153.52,153.36,153.41,8445.0,139.6411,139.7139,139.5683,139.6138,8445.0
2019-02-13 10:35:00,153.43,153.64,153.43,153.53,11999.0,139.632,139.8231,139.632,139.723,11999.0
2019-02-13 10:40:00,153.54,153.61,153.54,153.58,27744.0,139.7321,139.7958,139.7321,139.7685,27744.0
2019-02-13 10:45:00,153.59,153.63,153.53,153.58,26058.0,139.7776,139.814,139.723,139.7685,26058.0
2019-02-13 10:50:00,153.56,153.64,153.46,153.52,30335.0,139.7503,139.8231,139.6593,139.7139,30335.0
2019-02-13 10:55:00,153.51,153.51,153.43,153.49,2125.0,139.7048,139.7048,139.632,139.6866,2125.0
2019-02-13 11:00:00,153.48,153.58,153.48,153.56,5422.0,139.6775,139.7685,139.6775,139.7503,5422.0
2019-02-13 11:05:00,153.6,153.62,153.51,153.51,7713.0,139.7867,139.8049,139.7048,139.7048,7713.0
2019-02-13 11:10:00,153.51,153.55,153.41,153.48,6095.0,139.7048,139.7412,139.6138,139.6775,6095.0
2019-02-13 11:15:00,153.42,153.42,153.3,153.3,5712.0,139.6229,139.6229,139.5137,139.5137,5712.0
2019-02-13 11:20:00,153.31,153.32,153.26,153.27,8332.0,139.5228,139.5319,139.4773,139.4864,8332.0
2019-02-13 11:25:00,153.25,153.25,153.15,153.15,6940.0,139.4682,139.4682,139.3772,139.3772,6940.0
2019-02-13 11:30:00,153.13,153.13,152.93,152.95,14345.0,139.359,139.359,139.177,139.1952,14345.0
2019-02-13 11:35:00,152.93,153.03,152.92,152.97,5036.0,139.177,139.268,139.1679,139.2134,5036.0
2019-02-13 11:40:00,152.97,153.01,152.93,152.94,10254.0,139.2134,139.2498,139.177,139.1861,10254.0
2019-02-13 11:45:00,152.92,153.05,152.91,153.02,8070.0,139.1679,139.2862,139.1588,139.2589,8070.0
2019-02-13 11:50:00,153.03,153.11,153.03,153.1,3004.0,139.268,139.3408,139.268,139.3317,3004.0
2019-02-13 11:55:00,153.11,153.17,153.11,153.16,3130.0,139.3408,139.3954,139.3408,139.3863,3130.0
2019-02-13 12:00:00,153.17,153.19,153.16,153.17,3962.0,139.3954,139.4136,139.3863,139.3954,3962.0
2019-02-13 12:05:00,153.17,153.18,153.12,153.12,4093.0,139.3954,139.4045,139.3499,139.3499,4093.0
2019-02-13 12:10:00,153.08,153.1,153.04,153.09,1936.0,139.3135,139.3317,139.2771,139.3226,1936.0
2019-02-13 12:15:00,153.09,153.14,153.05,153.05,4922.0,139.3226,139.3681,139.2862,139.2862,4922.0
2019-02-13 12:20:00,153.03,153.06,152.98,152.98,4228.0,139.268,139.2953,139.2225,139.2225,4228.0
2019-02-13 12:25:00,152.95,153.04,152.95,153.04,1660.0,139.1952,139.2771,139.1952,139.2771,1660.0
2019-02-13 12:30:00,153.02,153.07,152.98,153.07,2768.0,139.2589,139.3044,139.2225,139.3044,2768.0
2019-02-13 12:35:00,153.03,153.08,153.03,153.04,1622.0,139.268,139.3135,139.268,139.2771,1622.0
2019-02-13 12:40:00,153.05,153.09,153.05,153.08,1642.0,139.2862,139.3226,139.2862,139.3135,1642.0
2019-02-13 12:45:00,153.09,153.15,153.09,153.15,2865.0,139.3226,139.3772,139.3226,139.3772,2865.0
2019-02-13 12:50:00,153.11,153.12,153.02,153.03,969.0,139.3408,139.3499,139.2589,139.268,969.0
2019-02-13 12:55:00,153.04,153.06,153.02,153.06,3181.0,139.2771,139.2953,139.2589,139.2953,3181.0
2019-02-13 13:00:00,153.09,153.09,153.05,153.08,2446.0,139.3226,139.3226,139.2862,139.3135,2446.0
2019-02-13 13:05:00,153.07,153.15,153.07,153.14,928.0,139.3044,139.3772,139.3044,139.3681,928.0
2019-02-13 13:10:00,153.14,153.15,153.11,153.13,5000.0,139.3681,139.3772,139.3408,139.359,5000.0
2019-02-13 13:15:00,153.16,153.17,153.13,153.16,5100.0,139.3863,139.3954,139.359,139.3863,5100.0
2019-02-13 13:20:00,153.16,153.2,153.13,153.19,6974.0,139.3863,139.4227,139.359,139.4136,6974.0
2019-02-13 13:25:00,153.19,153.24,153.19,153.24,5568.0,139.4136,139.4591,139.4136,139.4591,5568.0
2019-02-13 13:30:00,153.22,153.23,153.18,153.19,3710.0,139.4409,139.45,139.4045,139.4136,3710.0
2019-02-13 13:35:00,153.19,153.21,153.18,153.19,4528.0,139.4136,139.4318,139.4045,139.4136,4528.0
2019-02-13 13:40:00,153.18,153.21,153.16,153.18,8832.0,139.4045,139.4318,139.3863,139.4045,8832.0
2019-02-13 13:45:00,153.18,153.2,153.17,153.18,15891.0,139.4045,139.4227,139.3954,139.4045,15891.0
2019-02-13 13:50:00,153.19,153.23,153.16,153.18,15202.0,139.4136,139.45,139.3863,139.4045,15202.0
2019-02-13 13:55:00,153.18,153.2,153.16,153.16,7994.0,139.4045,139.4227,139.3863,139.3863,7994.0
2019-02-13 14:00:00,153.18,153.25,153.17,153.25,3135.0,139.4045,139.4682,139.3954,139.4682,3135.0
2019-02-13 14:05:00,153.22,153.24,153.2,153.2,6024.0,139.4409,139.4591,139.4227,139.4227,6024.0
2019-02-13 14:10:00,153.23,153.24,153.19,153.2,2820.0,139.45,139.4591,139.4136,139.4227,2820.0
2019-02-13 14:15:00,153.21,153.23,153.19,153.22,3419.0,139.4318,139.45,139.4136,139.4409,3419.0
2019-02-13 14:20:00,153.21,153.22,153.19,153.21,2569.0,139.4318,139.4409,139.4136,139.4318,2569.0
2019-02-13 14:25:00,153.2,153.27,153.2,153.26,2336.0,139.4227,139.4864,139.4227,139.4773,2336.0
2019-02-13 14:30:00,153.28,153.3,153.26,153.26,1871.0,139.4955,139.5137,139.4773,139.4773,1871.0
2019-02-13 14:35:00,153.27,153.3,153.27,153.27,1911.0,139.4864,139.5137,139.4864,139.4864,1911.0
2019-02-13 14:40:00,153.27,153.38,153.26,153.37,29065.0,139.4864,139.5865,139.4773,139.5774,29065.0
2019-02-13 14:45:00,153.37,153.44,153.35,153.41,4517.0,139.5774,139.6411,139.5592,139.6138,4517.0
2019-02-13 14:50:00,153.42,153.47,153.42,153.43,44701.0,139.6229,139.6684,139.6229,139.632,44701.0
2019-02-13 14:55:00,153.41,153.45,153.41,153.44,3786.0,139.6138,139.6502,139.6138,139.6411,3786.0
2019-02-13 15:00:00,153.42,153.46,153.39,153.39,9815.0,139.6229,139.6593,139.5956,139.5956,9815.0
2019-02-13 15:05:00,153.39,153.4,153.36,153.39,7020.0,139.5956,139.6047,139.5683,139.5956,7020.0
2019-02-13 15:10:00,153.38,153.44,153.38,153.43,7824.0,139.5865,139.6411,139.5865,139.632,7824.0
2019-02-13 15:15:00,153.44,153.48,153.43,153.43,6216.0,139.6411,139.6775,139.632,139.632,6216.0
2019-02-13 15:20:00,153.45,153.48,153.43,153.47,14201.0,139.6502,139.6775,139.632,139.6684,14201.0
2019-02-13 15:25:00,153.47,153.5,153.44,153.5,4144.0,139.6684,139.6957,139.6411,139.6957,4144.0
2019-02-13 15:30:00,153.51,153.57,153.5,153.54,14396.0,139.7048,139.7594,139.6957,139.7321,14396.0
2019-02-13 15:35:00,153.55,153.57,153.51,153.53,5169.0,139.7412,139.7594,139.7048,139.723,5169.0
2019-02-13 15:40:00,153.53,153.54,153.41,153.41,24735.0,139.723,139.7321,139.6138,139.6138,24735.0
2019-02-13 15:45:00,153.41,153.41,153.15,153.25,23422.0,139.6138,139.6138,139.3772,139.4682,23422.0
2019-02-13 15:50:00,153.23,153.24,153.12,153.17,14242.0,139.45,139.4591,139.3499,139.3954,14242.0
2019-02-13 15:55:00,153.18,153.26,153.11,153.15,194691.0,139.4045,139.4773,139.3408,139.3772,194691.0
2019-02-14 09:30:00,152.57,152.57,152.09,152.3,9940.0,138.8494,138.8494,138.4125,138.6036,9940.0
2019-02-14 09:35:00,152.29,152.42,152.25,152.33,12022.0,138.5945,138.7129,138.5581,138.6309,12022.0
2019-02-14 09:40:00,152.3,152.3,152.25,152.25,8806.0,138.6036,138.6036,138.5581,138.5581,8806.0
2019-02-14 09:45:00,152.19,152.28,152.05,152.28,8558.0,138.5035,138.5854,138.3761,138.5854,8558.0
2019-02-14 09:50:00,152.21,152.38,152.16,152.31,4339.0,138.5217,138.6764,138.4762,138.6127,4339.0
2019-02-14 09:55:00,152.34,152.55,152.33,152.55,3081.0,138.64,138.8312,138.6309,138.8312,3081.0
2019-02-14 10:00:00,152.41,152.63,152.41,152.57,2928.0,138.7037,138.904,138.7037,138.8494,2928.0
2019-02-14 10:05:00,152.68,152.69,152.58,152.63,8042.0,138.9495,138.9586,138.8585,138.904,8042.0
2019-02-14 10:10:00,152.6,152.75,152.56,152.72,2598.0,138.8767,139.0132,138.8403,138.9859,2598.0
2019-02-14 10:15:00,152.77,152.78,152.72,152.72,846.0,139.0314,139.0405,138.9859,138.9859,846.0
2019-02-14 10:20:00,152.81,152.81,152.75,152.78,4855.0,139.0678,139.0678,139.0132,139.0405,4855.0
2019-02-14 10:25:00,152.74,152.84,152.7,152.84,2595.0,139.0041,139.0951,138.9677,139.0951,2595.0
2019-02-14 10:30:00,152.81,153.02,152.81,153.02,2106.0,139.0678,139.2589,139.0678,139.2589,2106.0
2019-02-14 10:35:00,153.01,153.01,152.35,152.43,47185.0,139.2498,139.2498,138.6491,138.722,47185.0
2019-02-14 10:40:00,152.64,152.88,152.61,152.62,5570.0,138.9131,139.1315,138.8858,138.8949,5570.0
2019-02-14 10:45:00,152.6,152.82,152.6,152.8,3294.0,138.8767,139.0769,138.8767,139.0587,3294.0
2019-02-14 10:50:00,152.84,152.84,152.72,152.72,900.0,139.0951,139.0951,138.9859,138.9859,900.0
2019-02-14 10:55:00,152.69,152.77,152.51,152.77,6297.0,138.9586,139.0314,138.7948,139.0314,6297.0
2019-02-14 11:00:00,152.7,152.72,152.43,152.43,7205.0,138.9677,138.9859,138.722,138.722,7205.0
2019-02-14 11:05:00,152.44,152.63,152.43,152.63,2193.0,138.7311,138.904,138.722,138.904,2193.0
2019-02-14 11:10:00,152.67,152.67,152.52,152.57,3030.0,138.9404,138.9404,138.8039,138.8494,3030.0
2019-02-14 11:15:00,152.57,152.65,152.54,152.62,3646.0,138.8494,138.9222,138.8221,138.8949,3646.0
2019-02-14 11:20:00,152.59,152.63,152.57,152.57,2641.0,138.8676,138.904,138.8494,138.8494,2641.0
2019-02-14 11:25:00,152.52,152.62,152.52,152.56,10564.0,138.8039,138.8949,138.8039,138.8403,10564.0
2019-02-14 11:30:00,152.49,152.5,152.43,152.43,5554.0,138.7766,138.7857,138.722,138.722,5554.0
2019-02-14 11:35:00,152.47,152.61,152.47,152.61,4037.0,138.7584,138.8858,138.7584,138.8858,4037.0
2019-02-14 11:40:00,152.57,152.75,152.57,152.74,4368.0,138.8494,139.0132,138.8494,139.0041,4368.0
2019-02-14 11:45:00,152.75,152.84,152.75,152.83,4007.0,139.0132,139.0951,139.0132,139.086,4007.0
2019-02-14 11:50:00,152.83,152.88,152.83,152.84,2244.0,139.086,139.1315,139.086,139.0951,2244.0
2019-02-14 11:55:00,152.84,152.88,152.83,152.86,3303.0,139.0951,139.1315,139.086,139.1133,3303.0
2019-02-14 12:00:00,152.82,152.97,152.81,152.97,7900.0,139.0769,139.2134,139.0678,139.2134,7900.0
2019-02-14 12:05:00,152.97,153.02,152.95,153.02,15728.0,139.2134,139.2589,139.1952,139.2589,15728.0
2019-02-14 12:10:00,152.96,153.03,152.94,153.03,3362.0,139.2043,139.268,139.1861,139.268,3362.0
2019-02-14 12:15:00,152.96,153.22,152.96,153.21,29374.0,139.2043,139.4409,139.2043,139.4318,29374.0
2019-02-14 12:20:00,153.19,153.32,153.18,153.31,10874.0,139.4136,139.5319,139.4045,139.5228,10874.0
2019-02-14 12:25:00,153.34,153.39,153.29,153.31,5267.0,139.5501,139.5956,139.5046,139.5228,5267.0
2019-02-14 12:30:00,153.3,153.31,153.23,153.25,10692.0,139.5137,139.5228,139.45,139.4682,10692.0
2019-02-14 12:35:00,153.23,153.29,153.23,153.23,3223.0,139.45,139.5046,139.45,139.45,3223.0
2019-02-14 12:40:00,153.22,153.27,153.22,153.25,12574.0,139.4409,139.4864,139.4409,139.4682,12574.0
2019-02-14 12:45:00,153.26,153.31,153.23,153.23,5882.0,139.4773,139.5228,139.45,139.45,5882.0
2019-02-14 12:50:00,153.21,153.26,153.21,153.22,4519.0,139.4318,139.4773,139.4318,139.4409,4519.0
2019-02-14 12:55:00,153.22,153.26,153.19,153.24,14139.0,139.4409,139.4773,139.4136,139.4591,14139.0
2019-02-14 13:00:00,153.27,153.3,153.21,153.24,8172.0,139.4864,139.5137,139.4318,139.4591,8172.0
2019-02-14 13:05:00,153.25,153.27,153.19,153.2,5824.0,139.4682,139.4864,139.4136,139.4227,5824.0
2019-02-14 13:10:00,153.23,153.23,153.19,153.2,1848.0,139.45,139.45,139.4136,139.4227,1848.0
2019-02-14 13:15:00,153.19,153.24,153.18,153.21,25674.0,139.4136,139.4591,139.4045,139.4318,25674.0
2019-02-14 13:20:00,153.2,153.2,153.12,153.16,5574.0,139.4227,139.4227,139.3499,139.3863,5574.0
2019-02-14 13:25:00,153.19,153.25,153.15,153.25,13702.0,139.4136,139.4682,139.3772,139.4682,13702.0
2019-02-14 13:30:00,153.29,153.29,153.27,153.28,1500.0,139.5046,139.5046,139.4864,139.4955,1500.0
2019-02-14 13:35:00,153.28,153.32,153.27,153.27,11547.0,139.4955,139.5319,139.4864,139.4864,11547.0
2019-02-14 13:40:00,153.26,153.3,153.25,153.25,12866.0,139.4773,139.5137,139.4682,139.4682,12866.0
2019-02-14 13:45:00,153.26,153.26,153.22,153.22,24282.0,139.4773,139.4773,139.4409,139.4409,24282.0
2019-02-14 13:50:00,153.22,153.22,153.17,153.19,33355.0,139.4409,139.4409,139.3954,139.4136,33355.0
2019-02-14 13:55:00,153.19,153.24,153.16,153.2,25218.0,139.4136,139.4591,139.3863,139.4227,25218.0
2019-02-14 14:00:00,153.21,153.21,153.15,153.15,10102.0,139.4318,139.4318,139.3772,139.3772,10102.0
2019-02-14 14:05:00,153.13,153.24,153.13,153.22,14806.0,139.359,139.4591,139.359,139.4409,14806.0
2019-02-14 14:10:00,153.24,153.31,153.23,153.25,4099.0,139.4591,139.5228,139.45,139.4682,4099.0
2019-02-14 14:15:00,153.27,153.31,153.27,153.27,10080.0,139.4864,139.5228,139.4864,139.4864,10080.0
2019-02-14 14:20:00,153.25,153.29,153.23,153.29,2819.0,139.4682,139.5046,139.45,139.5046,2819.0
2019-02-14 14:25:00,153.27,153.38,153.27,153.31,5609.0,139.4864,139.5865,139.4864,139.5228,5609.0
2019-02-14 14:30:00,153.31,153.32,153.19,153.28,15353.0,139.5228,139.5319,139.4136,139.4955,15353.0
2019-02-14 14:35:00,153.27,153.32,153.25,153.31,4566.0,139.4864,139.5319,139.4682,139.5228,4566.0
2019-02-14 14:40:00,153.32,153.36,153.31,153.33,3947.0,139.5319,139.5683,139.5228,139.541,3947.0
2019-02-14 14:45:00,153.34,153.37,153.28,153.31,12243.0,139.5501,139.5774,139.4955,139.5228,12243.0
2019-02-14 14:50:00,153.27,153.3,153.19,153.27,10366.0,139.4864,139.5137,139.4136,139.4864,10366.0
2019-02-14 14:55:00,153.27,153.27,153.07,153.15,25731.0,139.4864,139.4864,139.3044,139.3772,25731.0
2019-02-14 15:00:00,153.17,153.23,153.17,153.21,2000.0,139.3954,139.45,139.3954,139.4318,2000.0
2019-02-14 15:05:00,153.18,153.57,153.14,153.17,47456.0,139.4045,139.7594,139.3681,139.3954,47456.0
2019-02-14 15:10:00,153.22,153.22,153.05,153.09,18182.0,139.4409,139.4409,139.2862,139.3226,18182.0
2019-02-14 15:15:00,153.16,153.23,153.13,153.2,6775.0,139.3863,139.45,139.359,139.4227,6775.0
2019-02-14 15:20:00,153.12,153.19,153.12,153.18,9592.0,139.3499,139.4136,139.3499,139.4045,9592.0
2019-02-14 15:25:00,153.17,153.22,153.14,153.16,3631.0,139.3954,139.4409,139.3681,139.3863,3631.0
2019-02-14 15:30:00,153.15,153.33,153.14,153.28,9786.0,139.3772,139.541,139.3681,139.4955,9786.0
2019-02-14 15:35:00,153.27,153.38,153.26,153.32,14494.0,139.4864,139.5865,139.4773,139.5319,14494.0
2019-02-14 15:40:00,153.31,153.31,153.19,153.2,10680.0,139.5228,139.5228,139.4136,139.4227,10680.0
2019-02-14 15:45:00,153.18,153.18,153.07,153.09,6958.0,139.4045,139.4045,139.3044,139.3226,6958.0
2019-02-14 15:50:00,153.07,153.14,152.96,153.03,11093.0,139.3044,139.3681,139.2043,139.268,11093.0
2019-02-14 15:55:00,153.03,153.03,152.83,152.88,23174.0,139.268,139.268,139.086,139.1315,23174.0
2019-02-15 09:30:00,153.98,153.98,153.87,153.88,6887.0,140.1326,140.1326,140.0325,140.0416,6887.0
2019-02-15 09:35:00,154.01,154.07,153.95,154.01,1765.0,140.1599,140.2145,140.1053,140.1599,1765.0
2019-02-15 09:40:00,154.06,154.17,154.03,154.11,5108.0,140.2054,140.3055,140.1781,140.2509,5108.0
2019-02-15 09:45:00,154.12,154.3,154.11,154.23,5941.0,140.26,140.4238,140.2509,140.3601,5941.0
2019-02-15 09:50:00,154.19,154.19,154.0,154.04,8208.0,140.3237,140.3237,140.1508,140.1872,8208.0
2019-02-15 09:55:00,154.09,154.15,153.99,154.06,9213.0,140.2327,140.2873,140.1417,140.2054,9213.0
2019-02-15 10:00:00,154.06,154.12,153.92,154.02,9961.0,140.2054,140.26,140.078,140.169,9961.0
2019-02-15 10:05:00,154.02,154.02,153.88,154.02,7169.0,140.169,140.169,140.0416,140.169,7169.0
2019-02-15 10:10:00,154.02,154.02,153.92,153.92,2274.0,140.169,140.169,140.078,140.078,2274.0
2019-02-15 10:15:00,154.03,154.15,154.02,154.15,13809.0,140.1781,140.2873,140.169,140.2873,13809.0
2019-02-15 10:20:00,154.15,154.19,154.14,154.15,3222.0,140.2873,140.3237,140.2782,140.2873,3222.0
2019-02-15 10:25:00,154.25,154.29,154.15,154.18,11299.0,140.3783,140.4147,140.2873,140.3146,11299.0
2019-02-15 10:30:00,154.24,154.25,154.22,154.25,1100.0,140.3692,140.3783,140.351,140.3783,1100.0
2019-02-15 10:35:00,154.23,154.23,154.19,154.19,1646.0,140.3601,140.3601,140.3237,140.3237,1646.0
2019-02-15 10:40:00,154.28,154.39,154.18,154.19,10340.0,140.4056,140.5057,140.3146,140.3237,10340.0
2019-02-15 10:45:00,154.25,154.3,154.18,154.25,4106.0,140.3783,140.4238,140.3146,140.3783,4106.0
2019-02-15 10:50:00,154.22,154.23,154.04,154.09,9810.0,140.351,140.3601,140.1872,140.2327,9810.0
2019-02-15 10:55:00,154.09,154.14,154.05,154.05,4885.0,140.2327,140.2782,140.1963,140.1963,4885.0
2019-02-15 11:00:00,154.07,154.27,154.06,154.27,5577.0,140.2145,140.3965,140.2054,140.3965,5577.0
2019-02-15 11:05:00,154.22,154.23,154.08,154.14,4411.0,140.351,140.3601,140.2236,140.2782,4411.0
2019-02-15 11:10:00,154.03,154.05,153.93,154.0,9175.0,140.1781,140.1963,140.0871,140.1508,9175.0
2019-02-15 11:15:00,153.98,154.02,153.89,153.9,8125.0,140.1326,140.169,140.0507,140.0598,8125.0
2019-02-15 11:20:00,153.94,154.02,153.84,153.95,14866.0,140.0962,140.169,140.0051,140.1053,14866.0
2019-02-15 11:25:00,153.98,154.13,153.98,154.13,37123.0,140.1326,140.2691,140.1326,140.2691,37123.0
2019-02-15 11:30:00,154.09,154.12,154.09,154.12,800.0,140.2327,140.26,140.2327,140.26,800.0
2019-02-15 11:35:00,154.09,154.1,154.01,154.04,4120.0,140.2327,140.2418,140.1599,140.1872,4120.0
2019-02-15 11:40:00,154.09,154.14,154.06,154.06,3735.0,140.2327,140.2782,140.2054,140.2054,3735.0
2019-02-15 11:45:00,154.03,154.11,154.0,154.07,7287.0,140.1781,140.2509,140.1508,140.2145,7287.0
2019-02-15 11:50:00,154.06,154.17,154.06,154.17,1300.0,140.2054,140.3055,140.2054,140.3055,1300.0
2019-02-15 11:55:00,154.17,154.2,154.15,154.18,500.0,140.3055,140.3328,140.2873,140.3146,500.0
2019-02-15 12:00:00,154.18,154.18,154.07,154.09,6844.0,140.3146,140.3146,140.2145,140.2327,6844.0
2019-02-15 12:05:00,154.07,154.14,154.06,154.14,4534.0,140.2145,140.2782,140.2054,140.2782,4534.0
2019-02-15 12:10:00,154.17,154.21,154.17,154.21,400.0,140.3055,140.3419,140.3055,140.3419,400.0
2019-02-15 12:15:00,154.25,154.27,154.21,154.21,3010.0,140.3783,140.3965,140.3419,140.3419,3010.0
2019-02-15 12:20:00,154.21,154.21,154.17,154.17,500.0,140.3419,140.3419,140.3055,140.3055,500.0
2019-02-15 12:25:00,154.17,154.24,154.17,154.22,3541.0,140.3055,140.3692,140.3055,140.351,3541.0
2019-02-15 12:30:00,154.24,154.24,154.14,154.15,1279.0,140.3692,140.3692,140.2782,140.2873,1279.0
2019-02-15 12:35:00,154.16,154.2,154.15,154.17,2391.0,140.2964,140.3328,140.2873,140.3055,2391.0
2019-02-15 12:40:00,154.18,154.22,154.18,154.21,400.0,140.3146,140.351,140.3146,140.3419,400.0
2019-02-15 12:45:00,154.26,154.26,154.17,154.18,3314.0,140.3874,140.3874,140.3055,140.3146,3314.0
2019-02-15 12:50:00,154.16,154.16,154.12,154.13,12736.0,140.2964,140.2964,140.26,140.2691,12736.0
2019-02-15 12:55:00,154.14,154.16,154.13,154.13,1526.0,140.2782,140.2964,140.2691,140.2691,1526.0
2019-02-15 13:00:00,154.14,154.18,154.1,154.11,1900.0,140.2782,140.3146,140.2418,140.2509,1900.0
2019-02-15 13:05:00,154.07,154.09,154.0,154.01,6085.0,140.2145,140.2327,140.1508,140.1599,6085.0
2019-02-15 13:10:00,154.02,154.03,153.99,154.0,7178.0,140.169,140.1781,140.1417,140.1508,7178.0
2019-02-15 13:15:00,154.01,154.06,154.01,154.04,5206.0,140.1599,140.2054,140.1599,140.1872,5206.0
2019-02-15 13:20:00,154.03,154.03,154.0,154.02,1000.0,140.1781,140.1781,140.1508,140.169,1000.0
2019-02-15 13:25:00,154.03,154.04,153.93,153.93,1291.0,140.1781,140.1872,140.0871,140.0871,1291.0
2019-02-15 13:30:00,153.98,153.99,153.98,153.99,500.0,140.1326,140.1417,140.1326,140.1417,500.0
2019-02-15 13:35:00,153.98,154.01,153.98,154.0,3171.0,140.1326,140.1599,140.1326,140.1508,3171.0
2019-02-15 13:40:00,154.01,154.03,154.0,154.0,1945.0,140.1599,140.1781,140.1508,140.1508,1945.0
2019-02-15 13:45:00,153.99,154.04,153.99,154.03,9061.0,140.1417,140.1872,140.1417,140.1781,9061.0
2019-02-15 13:50:00,154.03,154.13,154.03,154.13,2141.0,140.1781,140.2691,140.1781,140.2691,2141.0
2019-02-15 13:55:00,154.1,154.11,154.04,154.05,3580.0,140.2418,140.2509,140.1872,140.1963,3580.0
2019-02-15 14:00:00,154.06,154.14,154.06,154.13,8062.0,140.2054,140.2782,140.2054,140.2691,8062.0
2019-02-15 14:05:00,154.13,154.15,154.12,154.15,2762.0,140.2691,140.2873,140.26,140.2873,2762.0
2019-02-15 14:10:00,154.13,154.14,154.05,154.07,2700.0,140.2691,140.2782,140.1963,140.2145,2700.0
2019-02-15 14:15:00,154.08,154.16,154.08,154.16,4281.0,140.2236,140.2964,140.2236,140.2964,4281.0
2019-02-15 14:20:00,154.15,154.16,154.12,154.16,1900.0,140.2873,140.2964,140.26,140.2964,1900.0
2019-02-15 14:25:00,154.16,154.16,154.08,154.1,4858.0,140.2964,140.2964,140.2236,140.2418,4858.0
2019-02-15 14:30:00,154.11,154.15,154.11,154.15,4100.0,140.2509,140.2873,140.2509,140.2873,4100.0
2019-02-15 14:35:00,154.13,154.22,154.13,154.21,1200.0,140.2691,140.351,140.2691,140.3419,1200.0
2019-02-15 14:40:00,154.2,154.23,154.2,154.23,3130.0,140.3328,140.3601,140.3328,140.3601,3130.0
2019-02-15 14:45:00,154.22,154.26,154.21,154.21,56600.0,140.351,140.3874,140.3419,140.3419,56600.0
2019-02-15 14:50:00,154.22,154.25,154.2,154.22,66140.0,140.351,140.3783,140.3328,140.351,66140.0
2019-02-15 14:55:00,154.26,154.33,154.19,154.29,12860.0,140.3874,140.4511,140.3237,140.4147,12860.0
2019-02-15 15:00:00,154.27,154.27,154.18,154.23,2111.0,140.3965,140.3965,140.3146,140.3601,2111.0
2019-02-15 15:05:00,154.25,154.25,154.2,154.22,5752.0,140.3783,140.3783,140.3328,140.351,5752.0
2019-02-15 15:10:00,154.22,154.22,154.15,154.16,6919.0,140.351,140.351,140.2873,140.2964,6919.0
2019-02-15 15:15:00,154.15,154.15,154.07,154.07,4971.0,140.2873,140.2873,140.2145,140.2145,4971.0
2019-02-15 15:20:00,154.09,154.13,154.07,154.11,4497.0,140.2327,140.2691,140.2145,140.2509,4497.0
2019-02-15 15:25:00,154.12,154.17,154.12,154.13,23692.0,140.26,140.3055,140.26,140.2691,23692.0
2019-02-15 15:30:00,154.13,154.21,154.11,154.21,18000.0,140.2691,140.3419,140.2509,140.3419,18000.0
2019-02-15 15:35:00,154.22,154.28,154.2,154.28,9892.0,140.351,140.4056,140.3328,140.4056,9892.0
2019-02-15 15:40:00,154.27,154.39,154.27,154.39,9168.0,140.3965,140.5057,140.3965,140.5057,9168.0
2019-02-15 15:45:00,154.39,154.5,154.39,154.47,51602.0,140.5057,140.6058,140.5057,140.5785,51602.0
2019-02-15 15:50:00,154.45,154.45,154.31,154.34,12627.0,140.5603,140.5603,140.4329,140.4602,12627.0
2019-02-15 15:55:00,154.35,154.54,154.35,154.54,34460.0,140.4693,140.6422,140.4693,140.6422,34460.0
2019-02-19 09:30:00,154.06,154.24,154.06,154.24,10520.0,140.2054,140.3692,140.2054,140.3692,10520.0
2019-02-19 09:35:00,154.33,154.36,154.33,154.34,1700.0,140.4511,140.4784,140.4511,140.4602,1700.0
2019-02-19 09:40:00,154.39,154.41,154.38,154.38,1282.0,140.5057,140.5239,140.4966,140.4966,1282.0
2019-02-19 09:45:00,154.36,154.4,154.33,154.36,3999.0,140.4784,140.5148,140.4511,140.4784,3999.0
2019-02-19 09:50:00,154.41,154.49,154.39,154.47,5542.0,140.5239,140.5967,140.5057,140.5785,5542.0
2019-02-19 09:55:00,154.43,154.52,154.42,154.5,7984.0,140.5421,140.624,140.533,140.6058,7984.0
2019-02-19 10:00:00,154.51,154.57,154.48,154.53,9839.0,140.6149,140.6695,140.5876,140.6331,9839.0
2019-02-19 10:05:00,154.57,154.57,154.52,154.53,4130.0,140.6695,140.6695,140.624,140.6331,4130.0
2019-02-19 10:10:00,154.55,154.66,154.54,154.64,5738.0,140.6513,140.7514,140.6422,140.7332,5738.0
2019-02-19 10:15:00,154.64,154.65,154.59,154.59,4719.0,140.7332,140.7423,140.6877,140.6877,4719.0
2019-02-19 10:20:00,154.58,154.59,154.55,154.55,9629.0,140.6786,140.6877,140.6513,140.6513,9629.0
2019-02-19 10:25:00,154.63,154.63,154.6,154.6,975.0,140.7241,140.7241,140.6968,140.6968,975.0
2019-02-19 10:30:00,154.64,154.64,154.45,154.47,2787.0,140.7332,140.7332,140.5603,140.5785,2787.0
2019-02-19 10:35:00,154.48,154.48,154.36,154.38,6528.0,140.5876,140.5876,140.4784,140.4966,6528.0
2019-02-19 10:40:00,154.38,154.52,154.38,154.51,5362.0,140.4966,140.624,140.4966,140.6149,5362.0
2019-02-19 10:45:00,154.51,154.54,154.45,154.46,9703.0,140.6149,140.6422,140.5603,140.5694,9703.0
2019-02-19 10:50:00,154.46,154.52,154.43,154.43,2562.0,140.5694,140.624,140.5421,140.5421,2562.0
2019-02-19 10:55:00,154.47,154.48,154.45,154.45,2496.0,140.5785,140.5876,140.5603,140.5603,2496.0
2019-02-19 11:00:00,154.47,154.55,154.47,154.53,6973.0,140.5785,140.6513,140.5785,140.6331,6973.0
2019-02-19 11:05:00,154.54,154.59,154.51,154.58,2840.0,140.6422,140.6877,140.6149,140.6786,2840.0
2019-02-19 11:10:00,154.56,154.62,154.54,154.61,5867.0,140.6604,140.715,140.6422,140.7059,5867.0
2019-02-19 11:15:00,154.64,154.65,154.58,154.59,11971.0,140.7332,140.7423,140.6786,140.6877,11971.0
2019-02-19 11:20:00,154.58,154.61,154.55,154.55,1699.0,140.6786,140.7059,140.6513,140.6513,1699.0
2019-02-19 11:25:00,154.55,154.55,154.48,154.52,2929.0,140.6513,140.6513,140.5876,140.624,2929.0
2019-02-19 11:30:00,154.51,154.57,154.51,154.54,1308.0,140.6149,140.6695,140.6149,140.6422,1308.0
2019-02-19 11:35:00,154.58,154.73,154.58,154.67,1829.0,140.6786,140.8151,140.6786,140.7605,1829.0
2019-02-19 11:40:00,154.67,154.71,154.66,154.71,1800.0,140.7605,140.7969,140.7514,140.7969,1800.0
2019-02-19 11:45:00,154.74,154.95,154.74,154.89,24127.0,140.8242,141.0153,140.8242,140.9607,24127.0
2019-02-19 11:50:00,154.87,154.91,154.82,154.91,7528.0,140.9425,140.9789,140.897,140.9789,7528.0
2019-02-19 11:55:00,154.89,155.0,154.89,155.0,2262.0,140.9607,141.0608,140.9607,141.0608,2262.0
2019-02-19 12:00:00,154.98,154.98,154.88,154.89,1787.0,141.0426,141.0426,140.9516,140.9607,1787.0
2019-02-19 12:05:00,154.93,154.94,154.89,154.91,1305.0,140.9971,141.0062,140.9607,140.9789,1305.0
2019-02-19 12:10:00,154.9,154.92,154.87,154.88,6404.0,140.9698,140.988,140.9425,140.9516,6404.0
2019-02-19 12:15:00,154.89,154.94,154.87,154.87,2159.0,140.9607,141.0062,140.9425,140.9425,2159.0
2019-02-19 12:20:00,154.91,154.93,154.9,154.92,828.0,140.9789,140.9971,140.9698,140.988,828.0
2019-02-19 12:25:00,154.93,154.93,154.89,154.93,1076.0,140.9971,140.9971,140.9607,140.9971,1076.0
2019-02-19 12:30:00,154.92,154.92,154.86,154.87,1008.0,140.988,140.988,140.9334,140.9425,1008.0
2019-02-19 12:35:00,154.88,154.89,154.86,154.86,1307.0,140.9516,140.9607,140.9334,140.9334,1307.0
2019-02-19 12:40:00,154.86,154.91,154.86,154.91,2237.0,140.9334,140.9789,140.9334,140.9789,2237.0
2019-02-19 12:45:00,154.89,154.92,154.89,154.89,1028.0,140.9607,140.988,140.9607,140.9607,1028.0
2019-02-19 12:50:00,154.84,154.89,154.84,154.88,3320.0,140.9152,140.9607,140.9152,140.9516,3320.0
2019-02-19 12:55:00,154.9,154.92,154.88,154.88,7909.0,140.9698,140.988,140.9516,140.9516,7909.0
2019-02-19 13:00:00,154.88,154.88,154.8,154.81,9576.0,140.9516,140.9516,140.8788,140.8879,9576.0
2019-02-19 13:05:00,154.8,154.8,154.79,154.79,806.0,140.8788,140.8788,140.8697,140.8697,806.0
2019-02-19 13:10:00,154.79,154.81,154.78,154.79,1536.0,140.8697,140.8879,140.8606,140.8697,1536.0
2019-02-19 13:15:00,154.8,154.83,154.8,154.82,1312.0,140.8788,140.9061,140.8788,140.897,1312.0
2019-02-19 13:20:00,154.82,154.83,154.82,154.82,403.0,140.897,140.9061,140.897,140.897,403.0
2019-02-19 13:25:00,154.81,154.84,154.8,154.84,33580.0,140.8879,140.9152,140.8788,140.9152,33580.0
2019-02-19 13:30:00,154.83,154.83,154.74,154.76,1554.0,140.9061,140.9061,140.8242,140.8424,1554.0
2019-02-19 13:35:00,154.74,154.78,154.74,154.78,1611.0,140.8242,140.8606,140.8242,140.8606,1611.0
2019-02-19 13:40:00,154.8,154.83,154.79,154.83,5922.0,140.8788,140.9061,140.8697,140.9061,5922.0
2019-02-19 13:45:00,154.85,154.86,154.82,154.85,166636.0,140.9243,140.9334,140.897,140.9243,166636.0
2019-02-19 13:50:00,154.85,154.86,154.83,154.85,21674.0,140.9243,140.9334,140.9061,140.9243,21674.0
2019-02-19 13:55:00,154.85,154.85,154.82,154.85,2027.0,140.9243,140.9243,140.897,140.9243,2027.0
2019-02-19 14:00:00,154.85,154.9,154.85,154.89,3552.0,140.9243,140.9698,140.9243,140.9607,3552.0
2019-02-19 14:05:00,154.88,154.91,154.88,154.91,15793.0,140.9516,140.9789,140.9516,140.9789,15793.0
2019-02-19 14:10:00,154.93,154.93,154.89,154.91,3881.0,140.9971,140.9971,140.9607,140.9789,3881.0
2019-02-19 14:15:00,154.91,154.94,154.91,154.94,4408.0,140.9789,141.0062,140.9789,141.0062,4408.0
2019-02-19 14:20:00,154.93,154.99,154.93,154.98,3001.0,140.9971,141.0517,140.9971,141.0426,3001.0
2019-02-19 14:25:00,154.99,155.02,154.99,155.0,4527.0,141.0517,141.079,141.0517,141.0608,4527.0
2019-02-19 14:30:00,155.03,155.08,155.01,155.03,7973.0,141.0881,141.1336,141.0699,141.0881,7973.0
2019-02-19 14:35:00,155.02,155.08,155.02,155.07,2861.0,141.079,141.1336,141.079,141.1245,2861.0
2019-02-19 14:40:00,155.14,155.16,155.12,155.15,6452.0,141.1882,141.2064,141.17,141.1973,6452.0
2019-02-19 14:45:00,155.15,155.15,155.11,155.14,1944.0,141.1973,141.1973,141.1609,141.1882,1944.0
2019-02-19 14:50:00,155.13,155.16,155.12,155.16,608.0,141.1791,141.2064,141.17,141.2064,608.0
2019-02-19 14:55:00,155.18,155.19,155.16,155.17,1501.0,141.2246,141.2337,141.2064,141.2155,1501.0
2019-02-19 15:00:00,155.15,155.15,155.12,155.13,994.0,141.1973,141.1973,141.17,141.1791,994.0
2019-02-19 15:05:00,155.11,155.19,155.11,155.19,1859.0,141.1609,141.2337,141.1609,141.2337,1859.0
2019-02-19 15:10:00,155.18,155.18,155.13,155.14,1722.0,141.2246,141.2246,141.1791,141.1882,1722.0
2019-02-19 15:15:00,155.14,155.14,155.11,155.12,47777.0,141.1882,141.1882,141.1609,141.17,47777.0
2019-02-19 15:20:00,155.13,155.13,155.04,155.04,3644.0,141.1791,141.1791,141.0972,141.0972,3644.0
2019-02-19 15:25:00,155.06,155.07,155.0,155.03,8716.0,141.1154,141.1245,141.0608,141.0881,8716.0
2019-02-19 15:30:00,155.02,155.08,155.02,155.06,8483.0,141.079,141.1336,141.079,141.1154,8483.0
2019-02-19 15:35:00,155.07,155.15,155.03,155.03,6843.0,141.1245,141.1973,141.0881,141.0881,6843.0
2019-02-19 15:40:00,155.03,155.11,155.0,155.1,2711.0,141.0881,141.1609,141.0608,141.1518,2711.0
2019-02-19 15:45:00,155.09,155.09,154.92,154.92,21369.0,141.1427,141.1427,140.988,140.988,21369.0
2019-02-19 15:50:00,154.91,154.95,154.89,154.92,21033.0,140.9789,141.0153,140.9607,140.988,21033.0
2019-02-19 15:55:00,154.9,154.9,154.74,154.8,33535.0,140.9698,140.9698,140.8242,140.8788,33535.0
2019-02-20 09:30:00,154.82,154.89,154.78,154.82,6946.0,140.897,140.9607,140.8606,140.897,6946.0
2019-02-20 09:35:00,154.84,154.87,154.84,154.84,670.0,140.9152,140.9425,140.9152,140.9152,670.0
2019-02-20 09:40:00,154.82,154.89,154.76,154.78,9144.0,140.897,140.9607,140.8424,140.8606,9144.0
2019-02-20 09:45:00,154.78,154.78,154.68,154.73,5184.0,140.8606,140.8606,140.7696,140.8151,5184.0
2019-02-20 09:50:00,154.73,154.89,154.73,154.89,1399.0,140.8151,140.9607,140.8151,140.9607,1399.0
2019-02-20 09:55:00,154.85,154.93,154.84,154.9,1949.0,140.9243,140.9971,140.9152,140.9698,1949.0
2019-02-20 10:00:00,154.89,154.92,154.85,154.87,7147.0,140.9607,140.988,140.9243,140.9425,7147.0
2019-02-20 10:05:00,154.79,154.86,154.79,154.83,5339.0,140.8697,140.9334,140.8697,140.9061,5339.0
2019-02-20 10:10:00,154.83,154.89,154.76,154.8,8502.0,140.9061,140.9607,140.8424,140.8788,8502.0
2019-02-20 10:15:00,154.8,154.95,154.8,154.93,11000.0,140.8788,141.0153,140.8788,140.9971,11000.0
2019-02-20 10:20:00,154.91,154.93,154.88,154.88,4429.0,140.9789,140.9971,140.9516,140.9516,4429.0
2019-02-20 10:25:00,154.88,154.99,154.88,154.97,4800.0,140.9516,141.0517,140.9516,141.0335,4800.0
2019-02-20 10:30:00,154.99,155.05,154.98,154.98,7174.0,141.0517,141.1063,141.0426,141.0426,7174.0
2019-02-20 10:35:00,155.01,155.05,155.0,155.05,7245.0,141.0699,141.1063,141.0608,141.1063,7245.0
2019-02-20 10:40:00,155.06,155.1,155.04,155.09,9779.0,141.1154,141.1518,141.0972,141.1427,9779.0
2019-02-20 10:45:00,155.1,155.11,154.99,155.03,2868.0,141.1518,141.1609,141.0517,141.0881,2868.0
2019-02-20 10:50:00,155.05,155.05,154.99,155.02,558348.0,141.1063,141.1063,141.0517,141.079,558348.0
2019-02-20 10:55:00,155.02,155.03,154.96,154.97,55405.0,141.079,141.0881,141.0244,141.0335,55405.0
2019-02-20 11:00:00,154.95,154.96,154.9,154.95,71360.0,141.0153,141.0244,140.9698,141.0153,71360.0
2019-02-20 11:05:00,154.97,154.98,154.91,154.97,5444.0,141.0335,141.0426,140.9789,141.0335,5444.0
2019-02-20 11:10:00,155.0,155.0,154.93,154.96,2911.0,141.0608,141.0608,140.9971,141.0244,2911.0
2019-02-20 11:15:00,154.96,154.96,154.9,154.94,3300.0,141.0244,141.0244,140.9698,141.0062,3300.0
2019-02-20 11:20:00,154.95,154.96,154.87,154.89,2935.0,141.0153,141.0244,140.9425,140.9607,2935.0
2019-02-20 11:25:00,154.87,154.99,154.87,154.97,1989.0,140.9425,141.0517,140.9425,141.0335,1989.0
2019-02-20 11:30:00,154.96,154.97,154.94,154.96,5810.0,141.0244,141.0335,141.0062,141.0244,5810.0
2019-02-20 11:35:00,154.97,155.01,154.94,155.01,3960.0,141.0335,141.0699,141.0062,141.0699,3960.0
2019-02-20 11:40:00,155.0,155.15,155.0,155.11,19468.0,141.0608,141.1973,141.0608,141.1609,19468.0
2019-02-20 11:45:00,155.09,155.09,155.03,155.09,3401.0,141.1427,141.1427,141.0881,141.1427,3401.0
2019-02-20 11:50:00,155.08,155.16,155.06,155.14,3300.0,141.1336,141.2064,141.1154,141.1882,3300.0
2019-02-20 11:55:00,155.12,155.12,155.05,155.05,4072.0,141.17,141.17,141.1063,141.1063,4072.0
2019-02-20 12:00:00,155.07,155.07,155.03,155.04,8480.0,141.1245,141.1245,141.0881,141.0972,8480.0
2019-02-20 12:05:00,155.05,155.05,154.84,154.9,4625.0,141.1063,141.1063,140.9152,140.9698,4625.0
2019-02-20 12:10:00,154.94,154.99,154.94,154.96,7825.0,141.0062,141.0517,141.0062,141.0244,7825.0
2019-02-20 12:15:00,154.93,154.97,154.9,154.94,2800.0,140.9971,141.0335,140.9698,141.0062,2800.0
2019-02-20 12:20:00,154.97,154.97,154.86,154.9,4092.0,141.0335,141.0335,140.9334,140.9698,4092.0
2019-02-20 12:25:00,154.88,154.89,154.67,154.68,8627.0,140.9516,140.9607,140.7605,140.7696,8627.0
2019-02-20 12:30:00,154.59,154.7,154.58,154.62,4120.0,140.6877,140.7878,140.6786,140.715,4120.0
2019-02-20 12:35:00,154.66,154.75,154.63,154.74,2658.0,140.7514,140.8333,140.7241,140.8242,2658.0
2019-02-20 12:40:00,154.75,154.8,154.73,154.75,31705.0,140.8333,140.8788,140.8151,140.8333,31705.0
2019-02-20 12:45:00,154.76,154.78,154.73,154.74,2301.0,140.8424,140.8606,140.8151,140.8242,2301.0
2019-02-20 12:50:00,154.72,154.74,154.61,154.62,2978.0,140.806,140.8242,140.7059,140.715,2978.0
2019-02-20 12:55:00,154.55,154.68,154.54,154.66,3516.0,140.6513,140.7696,140.6422,140.7514,3516.0
2019-02-20 13:00:00,154.67,154.77,154.66,154.77,4069.0,140.7605,140.8515,140.7514,140.8515,4069.0
2019-02-20 13:05:00,154.76,154.79,154.76,154.77,3374.0,140.8424,140.8697,140.8424,140.8515,3374.0
2019-02-20 13:10:00,154.8,154.89,154.79,154.89,4128.0,140.8788,140.9607,140.8697,140.9607,4128.0
2019-02-20 13:15:00,154.89,154.92,154.87,154.91,2730.0,140.9607,140.988,140.9425,140.9789,2730.0
2019-02-20 13:20:00,154.92,154.94,154.9,154.93,3355.0,140.988,141.0062,140.9698,140.9971,3355.0
2019-02-20 13:25:00,154.92,155.02,154.92,155.02,5168.0,140.988,141.079,140.988,141.079,5168.0
2019-02-20 13:30:00,155.02,155.05,154.99,154.99,3916.0,141.079,141.1063,141.0517,141.0517,3916.0
2019-02-20 13:35:00,154.98,154.99,154.95,154.97,2700.0,141.0426,141.0517,141.0153,141.0335,2700.0
2019-02-20 13:40:00,154.98,155.03,154.95,155.03,3915.0,141.0426,141.0881,141.0153,141.0881,3915.0
2019-02-20 13:45:00,155.03,155.05,155.03,155.04,13219.0,141.0881,141.1063,141.0881,141.0972,13219.0
2019-02-20 13:50:00,155.02,155.15,154.99,155.14,9650.0,141.079,141.1973,141.0517,141.1882,9650.0
2019-02-20 13:55:00,155.17,155.18,155.05,155.07,67125.0,141.2155,141.2246,141.1063,141.1245,67125.0
2019-02-20 14:00:00,155.06,155.12,154.85,154.95,14829.0,141.1154,141.17,140.9243,141.0153,14829.0
2019-02-20 14:05:00,154.93,155.34,154.93,155.0,19333.0,140.9971,141.3703,140.9971,141.0608,19333.0
2019-02-20 14:10:00,155.06,155.06,154.82,154.96,11124.0,141.1154,141.1154,140.897,141.0244,11124.0
2019-02-20 14:15:00,154.95,154.95,154.65,154.69,5612.0,141.0153,141.0153,140.7423,140.7787,5612.0
2019-02-20 14:20:00,154.7,154.7,154.49,154.55,9167.0,140.7878,140.7878,140.5967,140.6513,9167.0
2019-02-20 14:25:00,154.6,154.79,154.6,154.78,18380.0,140.6968,140.8697,140.6968,140.8606,18380.0
2019-02-20 14:30:00,154.81,155.13,154.81,155.04,32130.0,140.8879,141.1791,140.8879,141.0972,32130.0
2019-02-20 14:35:00,155.03,155.1,154.99,155.0,12614.0,141.0881,141.1518,141.0517,141.0608,12614.0
2019-02-20 14:40:00,155.0,155.02,154.91,155.0,6281.0,141.0608,141.079,140.9789,141.0608,6281.0
2019-02-20 14:45:00,155.03,155.11,154.98,155.1,30340.0,141.0881,141.1609,141.0426,141.1518,30340.0
2019-02-20 14:50:00,155.05,155.18,155.05,155.12,7901.0,141.1063,141.2246,141.1063,141.17,7901.0
2019-02-20 14:55:00,155.16,155.16,155.06,155.08,4581.0,141.2064,141.2064,141.1154,141.1336,4581.0
2019-02-20 15:00:00,155.1,155.12,155.0,155.05,10365.0,141.1518,141.17,141.0608,141.1063,10365.0
2019-02-20 15:05:00,155.06,155.08,155.01,155.08,7389.0,141.1154,141.1336,141.0699,141.1336,7389.0
2019-02-20 15:10:00,155.11,155.17,155.03,155.04,7837.0,141.1609,141.2155,141.0881,141.0972,7837.0
2019-02-20 15:15:00,155.04,155.14,155.04,155.11,6913.0,141.0972,141.1882,141.0972,141.1609,6913.0
2019-02-20 15:20:00,155.14,155.15,155.08,155.12,5891.0,141.1882,141.1973,141.1336,141.17,5891.0
2019-02-20 15:25:00,155.13,155.14,155.04,155.05,6411.0,141.1791,141.1882,141.0972,141.1063,6411.0
2019-02-20 15:30:00,155.06,155.1,155.01,155.07,13579.0,141.1154,141.1518,141.0699,141.1245,13579.0
2019-02-20 15:35:00,155.08,155.1,154.99,155.08,12669.0,141.1336,141.1518,141.0517,141.1336,12669.0
2019-02-20 15:40:00,155.09,155.16,155.04,155.16,59467.0,141.1427,141.2064,141.0972,141.2064,59467.0
2019-02-20 15:45:00,155.16,155.17,154.97,155.03,63010.0,141.2064,141.2155,141.0335,141.0881,63010.0
2019-02-20 15:50:00,155.04,155.1,154.98,155.09,57854.0,141.0972,141.1518,141.0426,141.1427,57854.0
2019-02-20 15:55:00,155.09,155.11,154.93,155.08,84987.0,141.1427,141.1609,140.9971,141.1336,84987.0
2019-02-21 09:30:00,154.71,154.86,154.71,154.73,11538.0,140.7969,140.9334,140.7969,140.8151,11538.0
2019-02-21 09:35:00,154.64,154.67,154.57,154.66,7149.0,140.7332,140.7605,140.6695,140.7514,7149.0
2019-02-21 09:40:00,154.56,154.57,154.5,154.5,600.0,140.6604,140.6695,140.6058,140.6058,600.0
2019-02-21 09:45:00,154.51,154.61,154.31,154.36,6696.0,140.6149,140.7059,140.4329,140.4784,6696.0
2019-02-21 09:50:00,154.39,154.42,154.35,154.36,8144.0,140.5057,140.533,140.4693,140.4784,8144.0
2019-02-21 09:55:00,154.37,154.48,154.35,154.46,8701.0,140.4875,140.5876,140.4693,140.5694,8701.0
2019-02-21 10:00:00,154.47,154.47,154.34,154.41,71678.0,140.5785,140.5785,140.4602,140.5239,71678.0
2019-02-21 10:05:00,154.47,154.52,154.32,154.4,12191.0,140.5785,140.624,140.442,140.5148,12191.0
2019-02-21 10:10:00,154.47,154.49,154.23,154.33,2800.0,140.5785,140.5967,140.3601,140.4511,2800.0
2019-02-21 10:15:00,154.33,154.57,154.3,154.44,33294.0,140.4511,140.6695,140.4238,140.5512,33294.0
2019-02-21 10:20:00,154.47,154.54,154.38,154.49,6489.0,140.5785,140.6422,140.4966,140.5967,6489.0
2019-02-21 10:25:00,154.52,154.52,154.3,154.3,9191.0,140.624,140.624,140.4238,140.4238,9191.0
2019-02-21 10:30:00,154.34,154.41,154.34,154.4,3553.0,140.4602,140.5239,140.4602,140.5148,3553.0
2019-02-21 10:35:00,154.32,154.36,154.32,154.33,2885.0,140.442,140.4784,140.442,140.4511,2885.0
2019-02-21 10:40:00,154.33,154.5,154.33,154.46,4620.0,140.4511,140.6058,140.4511,140.5694,4620.0
2019-02-21 10:45:00,154.51,154.51,154.35,154.36,2220.0,140.6149,140.6149,140.4693,140.4784,2220.0
2019-02-21 10:50:00,154.42,154.43,154.42,154.42,200.0,140.533,140.5421,140.533,140.533,200.0
2019-02-21 10:55:00,154.47,154.48,154.38,154.39,8211.0,140.5785,140.5876,140.4966,140.5057,8211.0
2019-02-21 11:00:00,154.39,154.39,154.39,154.39,100.0,140.5057,140.5057,140.5057,140.5057,100.0
2019-02-21 11:05:00,154.61,154.67,154.44,154.53,7753.0,140.7059,140.7605,140.5512,140.6331,7753.0
2019-02-21 11:10:00,154.5,154.65,154.5,154.65,1345.0,140.6058,140.7423,140.6058,140.7423,1345.0
2019-02-21 11:15:00,154.63,154.63,154.6,154.6,2100.0,140.7241,140.7241,140.6968,140.6968,2100.0
2019-02-21 11:20:00,154.53,154.53,154.51,154.51,639.0,140.6331,140.6331,140.6149,140.6149,639.0
2019-02-21 11:25:00,154.5,154.51,154.41,154.41,3749.0,140.6058,140.6149,140.5239,140.5239,3749.0
2019-02-21 11:30:00,154.43,154.45,154.43,154.45,800.0,140.5421,140.5603,140.5421,140.5603,800.0
2019-02-21 11:35:00,154.49,154.53,154.47,154.53,2458.0,140.5967,140.6331,140.5785,140.6331,2458.0
2019-02-21 11:40:00,154.55,154.55,154.53,154.54,377.0,140.6513,140.6513,140.6331,140.6422,377.0
2019-02-21 11:45:00,154.46,154.46,154.46,154.46,200.0,140.5694,140.5694,140.5694,140.5694,200.0
2019-02-21 11:50:00,154.46,154.62,154.46,154.62,803.0,140.5694,140.715,140.5694,140.715,803.0
2019-02-21 11:55:00,154.66,154.78,154.66,154.72,3089.0,140.7514,140.8606,140.7514,140.806,3089.0
2019-02-21 12:00:00,154.8,154.8,154.67,154.69,3256.0,140.8788,140.8788,140.7605,140.7787,3256.0
2019-02-21 12:05:00,154.7,154.72,154.69,154.69,814.0,140.7878,140.806,140.7787,140.7787,814.0
2019-02-21 12:10:00,154.67,154.67,154.64,154.66,1179.0,140.7605,140.7605,140.7332,140.7514,1179.0
2019-02-21 12:15:00,154.61,154.65,154.61,154.65,1000.0,140.7059,140.7423,140.7059,140.7423,1000.0
2019-02-21 12:20:00,154.63,154.75,154.63,154.69,1893.0,140.7241,140.8333,140.7241,140.7787,1893.0
2019-02-21 12:25:00,154.71,154.71,154.7,154.71,190.0,140.7969,140.7969,140.7878,140.7969,190.0
2019-02-21 12:30:00,154.74,154.85,154.73,154.8,2897.0,140.8242,140.9243,140.8151,140.8788,2897.0
2019-02-21 12:35:00,154.74,154.8,154.73,154.76,2132.0,140.8242,140.8788,140.8151,140.8424,2132.0
2019-02-21 12:40:00,154.78,154.79,154.78,154.78,2216.0,140.8606,140.8697,140.8606,140.8606,2216.0
2019-02-21 12:45:00,154.76,154.76,154.72,154.73,1738.0,140.8424,140.8424,140.806,140.8151,1738.0
2019-02-21 12:50:00,154.81,154.84,154.79,154.82,4025.0,140.8879,140.9152,140.8697,140.897,4025.0
2019-02-21 12:55:00,154.85,154.85,154.83,154.84,1504.0,140.9243,140.9243,140.9061,140.9152,1504.0
2019-02-21 13:00:00,154.89,154.89,154.8,154.82,3252.0,140.9607,140.9607,140.8788,140.897,3252.0
2019-02-21 13:05:00,154.82,154.84,154.81,154.84,916.0,140.897,140.9152,140.8879,140.9152,916.0
2019-02-21 13:10:00,154.81,154.85,154.81,154.85,5009.0,140.8879,140.9243,140.8879,140.9243,5009.0
2019-02-21 13:15:00,154.76,154.8,154.76,154.78,595.0,140.8424,140.8788,140.8424,140.8606,595.0
2019-02-21 13:20:00,154.78,154.79,154.78,154.78,240.0,140.8606,140.8697,140.8606,140.8606,240.0
2019-02-21 13:25:00,154.78,154.79,154.67,154.68,3917.0,140.8606,140.8697,140.7605,140.7696,3917.0
2019-02-21 13:30:00,154.7,154.7,154.66,154.68,3400.0,140.7878,140.7878,140.7514,140.7696,3400.0
2019-02-21 13:35:00,154.66,154.66,154.64,154.64,1261.0,140.7514,140.7514,140.7332,140.7332,1261.0
2019-02-21 13:40:00,154.66,154.67,154.64,154.66,3888.0,140.7514,140.7605,140.7332,140.7514,3888.0
2019-02-21 13:45:00,154.67,154.68,154.67,154.68,200.0,140.7605,140.7696,140.7605,140.7696,200.0
2019-02-21 13:50:00,154.68,154.69,154.64,154.68,51017.0,140.7696,140.7787,140.7332,140.7696,51017.0
2019-02-21 13:55:00,154.67,154.72,154.67,154.69,6793.0,140.7605,140.806,140.7605,140.7787,6793.0
2019-02-21 14:00:00,154.72,154.74,154.7,154.7,1564.0,140.806,140.8242,140.7878,140.7878,1564.0
2019-02-21 14:05:00,154.7,154.7,154.66,154.66,957.0,140.7878,140.7878,140.7514,140.7514,957.0
2019-02-21 14:10:00,154.65,154.65,154.55,154.55,11252.0,140.7423,140.7423,140.6513,140.6513,11252.0
2019-02-21 14:15:00,154.52,154.52,154.44,154.44,11158.0,140.624,140.624,140.5512,140.5512,11158.0
2019-02-21 14:20:00,154.46,154.46,154.33,154.34,11652.0,140.5694,140.5694,140.4511,140.4602,11652.0
2019-02-21 14:25:00,154.3,154.37,154.24,154.36,2573.0,140.4238,140.4875,140.3692,140.4784,2573.0
2019-02-21 14:30:00,154.37,154.39,154.34,154.35,2313.0,140.4875,140.5057,140.4602,140.4693,2313.0
2019-02-21 14:35:00,154.35,154.36,154.3,154.3,7845.0,140.4693,140.4784,140.4238,140.4238,7845.0
2019-02-21 14:40:00,154.3,154.36,154.28,154.31,4652.0,140.4238,140.4784,140.4056,140.4329,4652.0
2019-02-21 14:45:00,154.31,154.32,154.08,154.08,22787.0,140.4329,140.442,140.2236,140.2236,22787.0
2019-02-21 14:50:00,154.09,154.09,153.95,154.01,10079.0,140.2327,140.2327,140.1053,140.1599,10079.0
2019-02-21 14:55:00,154.01,154.07,154.01,154.06,62049.0,140.1599,140.2145,140.1599,140.2054,62049.0
2019-02-21 15:00:00,154.06,154.12,154.03,154.09,9260.0,140.2054,140.26,140.1781,140.2327,9260.0
2019-02-21 15:05:00,154.1,154.26,154.1,154.24,12755.0,140.2418,140.3874,140.2418,140.3692,12755.0
2019-02-21 15:10:00,154.24,154.25,154.18,154.19,6860.0,140.3692,140.3783,140.3146,140.3237,6860.0
2019-02-21 15:15:00,154.22,154.26,154.15,154.19,2928.0,140.351,140.3874,140.2873,140.3237,2928.0
2019-02-21 15:20:00,154.2,154.21,154.16,154.16,500.0,140.3328,140.3419,140.2964,140.2964,500.0
2019-02-21 15:25:00,154.19,154.2,154.12,154.14,3481.0,140.3237,140.3328,140.26,140.2782,3481.0
2019-02-21 15:30:00,154.14,154.14,153.94,154.03,13077.0,140.2782,140.2782,140.0962,140.1781,13077.0
2019-02-21 15:35:00,154.03,154.13,154.02,154.13,4586.0,140.1781,140.2691,140.169,140.2691,4586.0
2019-02-21 15:40:00,154.13,154.15,154.06,154.11,10004.0,140.2691,140.2873,140.2054,140.2509,10004.0
2019-02-21 15:45:00,154.17,154.3,154.17,154.29,17789.0,140.3055,140.4238,140.3055,140.4147,17789.0
2019-02-21 15:50:00,154.29,154.35,154.25,154.34,21554.0,140.4147,140.4693,140.3783,140.4602,21554.0
2019-02-21 15:55:00,154.33,154.51,154.33,154.5,52450.0,140.4511,140.6149,140.4511,140.6058,52450.0
2019-02-22 09:30:00,154.93,154.96,154.93,154.95,8051.0,140.9971,141.0244,140.9971,141.0153,8051.0
2019-02-22 09:35:00,154.97,155.05,154.96,155.04,1135.0,141.0335,141.1063,141.0244,141.0972,1135.0
2019-02-22 09:40:00,154.92,154.96,154.82,154.83,5807.0,140.988,141.0244,140.897,140.9061,5807.0
2019-02-22 09:45:00,154.89,155.01,154.89,154.95,856.0,140.9607,141.0699,140.9607,141.0153,856.0
2019-02-22 09:50:00,154.91,155.08,154.91,155.08,1949.0,140.9789,141.1336,140.9789,141.1336,1949.0
2019-02-22 09:55:00,155.12,155.12,155.1,155.11,335.0,141.17,141.17,141.1518,141.1609,335.0
2019-02-22 10:00:00,155.09,155.21,155.09,155.17,1969.0,141.1427,141.2519,141.1427,141.2155,1969.0
2019-02-22 10:05:00,155.09,155.16,155.09,155.16,1015.0,141.1427,141.2064,141.1427,141.2064,1015.0
2019-02-22 10:10:00,155.07,155.14,155.07,155.11,6810.0,141.1245,141.1882,141.1245,141.1609,6810.0
2019-02-22 10:15:00,155.1,155.2,155.05,155.11,9757.0,141.1518,141.2428,141.1063,141.1609,9757.0
2019-02-22 10:20:00,155.16,155.16,155.11,155.14,1257.0,141.2064,141.2064,141.1609,141.1882,1257.0
2019-02-22 10:25:00,155.13,155.13,155.07,155.07,408.0,141.1791,141.1791,141.1245,141.1245,408.0
2019-02-22 10:30:00,155.13,155.13,155.08,155.1,1593.0,141.1791,141.1791,141.1336,141.1518,1593.0
2019-02-22 10:35:00,155.01,155.08,155.01,155.07,4079.0,141.0699,141.1336,141.0699,141.1245,4079.0
2019-02-22 10:40:00,155.08,155.14,155.07,155.12,6825.0,141.1336,141.1882,141.1245,141.17,6825.0
2019-02-22 10:45:00,155.19,155.2,155.12,155.17,4880.0,141.2337,141.2428,141.17,141.2155,4880.0
2019-02-22 10:50:00,155.21,155.32,155.16,155.3,28328.0,141.2519,141.3521,141.2064,141.3339,28328.0
2019-02-22 10:55:00,155.29,155.31,155.26,155.27,3806.0,141.3248,141.343,141.2974,141.3065,3806.0
2019-02-22 11:00:00,155.27,155.28,155.18,155.25,29917.0,141.3065,141.3157,141.2246,141.2883,29917.0
2019-02-22 11:05:00,155.24,155.31,155.2,155.3,7607.0,141.2792,141.343,141.2428,141.3339,7607.0
2019-02-22 11:10:00,155.28,155.37,155.28,155.35,1654.0,141.3157,141.3976,141.3157,141.3794,1654.0
2019-02-22 11:15:00,155.38,155.52,155.35,155.52,6544.0,141.4067,141.5341,141.3794,141.5341,6544.0
2019-02-22 11:20:00,155.52,155.53,155.44,155.53,6600.0,141.5341,141.5432,141.4613,141.5432,6600.0
2019-02-22 11:25:00,155.53,155.53,155.49,155.49,29759.0,141.5432,141.5432,141.5068,141.5068,29759.0
2019-02-22 11:30:00,155.51,155.51,155.47,155.48,17596.0,141.525,141.525,141.4886,141.4977,17596.0
2019-02-22 11:35:00,155.49,155.57,155.48,155.57,1628.0,141.5068,141.5796,141.4977,141.5796,1628.0
2019-02-22 11:40:00,155.56,155.56,155.44,155.44,7433.0,141.5705,141.5705,141.4613,141.4613,7433.0
2019-02-22 11:45:00,155.47,155.48,155.45,155.46,1816.0,141.4886,141.4977,141.4704,141.4795,1816.0
2019-02-22 11:50:00,155.47,155.47,155.4,155.4,18326.0,141.4886,141.4886,141.4249,141.4249,18326.0
2019-02-22 11:55:00,155.44,155.5,155.42,155.5,2428.0,141.4613,141.5159,141.4431,141.5159,2428.0
2019-02-22 12:00:00,155.47,155.56,155.45,155.56,3256.0,141.4886,141.5705,141.4704,141.5705,3256.0
2019-02-22 12:05:00,155.56,155.56,155.55,155.56,1875.0,141.5705,141.5705,141.5614,141.5705,1875.0
2019-02-22 12:10:00,155.51,155.52,155.47,155.47,7801.0,141.525,141.5341,141.4886,141.4886,7801.0
2019-02-22 12:15:00,155.47,155.47,155.46,155.46,200.0,141.4886,141.4886,141.4795,141.4795,200.0
2019-02-22 12:20:00,155.41,155.42,155.4,155.4,418.0,141.434,141.4431,141.4249,141.4249,418.0
2019-02-22 12:25:00,155.44,155.45,155.44,155.44,735.0,141.4613,141.4704,141.4613,141.4613,735.0
2019-02-22 12:30:00,155.4,155.41,155.37,155.37,2110.0,141.4249,141.434,141.3976,141.3976,2110.0
2019-02-22 12:35:00,155.38,155.39,155.34,155.39,1930.0,141.4067,141.4158,141.3703,141.4158,1930.0
2019-02-22 12:40:00,155.4,155.41,155.38,155.4,1984.0,141.4249,141.434,141.4067,141.4249,1984.0
2019-02-22 12:45:00,155.41,155.44,155.39,155.43,2341.0,141.434,141.4613,141.4158,141.4522,2341.0
2019-02-22 12:50:00,155.4,155.4,155.35,155.36,853.0,141.4249,141.4249,141.3794,141.3885,853.0
2019-02-22 12:55:00,155.39,155.43,155.39,155.4,3870.0,141.4158,141.4522,141.4158,141.4249,3870.0
2019-02-22 13:00:00,155.39,155.4,155.33,155.33,3851.0,141.4158,141.4249,141.3612,141.3612,3851.0
2019-02-22 13:05:00,155.36,155.36,155.32,155.33,19227.0,141.3885,141.3885,141.3521,141.3612,19227.0
2019-02-22 13:10:00,155.34,155.34,155.25,155.26,8382.0,141.3703,141.3703,141.2883,141.2974,8382.0
2019-02-22 13:15:00,155.25,155.34,155.23,155.33,6159.0,141.2883,141.3703,141.2701,141.3612,6159.0
2019-02-22 13:20:00,155.31,155.32,155.29,155.31,2051.0,141.343,141.3521,141.3248,141.343,2051.0
2019-02-22 13:25:00,155.33,155.34,155.3,155.31,3566.0,141.3612,141.3703,141.3339,141.343,3566.0
2019-02-22 13:30:00,155.36,155.39,155.34,155.39,4052.0,141.3885,141.4158,141.3703,141.4158,4052.0
2019-02-22 13:35:00,155.38,155.4,155.36,155.36,3021.0,141.4067,141.4249,141.3885,141.3885,3021.0
2019-02-22 13:40:00,155.36,155.36,155.31,155.31,197027.0,141.3885,141.3885,141.343,141.343,197027.0
2019-02-22 13:45:00,155.31,155.34,155.29,155.33,7760.0,141.343,141.3703,141.3248,141.3612,7760.0
2019-02-22 13:50:00,155.34,155.35,155.3,155.33,15037.0,141.3703,141.3794,141.3339,141.3612,15037.0
2019-02-22 13:55:00,155.33,155.37,155.31,155.37,7189.0,141.3612,141.3976,141.343,141.3976,7189.0
2019-02-22 14:00:00,155.36,155.36,155.31,155.34,2880.0,141.3885,141.3885,141.343,141.3703,2880.0
2019-02-22 14:05:00,155.38,155.42,155.35,155.42,25903.0,141.4067,141.4431,141.3794,141.4431,25903.0
2019-02-22 14:10:00,155.43,155.49,155.43,155.46,4720.0,141.4522,141.5068,141.4522,141.4795,4720.0
2019-02-22 14:15:00,155.45,155.46,155.36,155.37,2917.0,141.4704,141.4795,141.3885,141.3976,2917.0
2019-02-22 14:20:00,155.35,155.35,155.31,155.33,11722.0,141.3794,141.3794,141.343,141.3612,11722.0
2019-02-22 14:25:00,155.32,155.32,155.27,155.29,12133.0,141.3521,141.3521,141.3065,141.3248,12133.0
2019-02-22 14:30:00,155.29,155.32,155.25,155.26,22487.0,141.3248,141.3521,141.2883,141.2974,22487.0
2019-02-22 14:35:00,155.27,155.27,155.0,155.1,17291.0,141.3065,141.3065,141.0608,141.1518,17291.0
2019-02-22 14:40:00,154.98,155.08,154.93,155.08,30638.0,141.0426,141.1336,140.9971,141.1336,30638.0
2019-02-22 14:45:00,154.99,155.06,154.99,155.01,3376.0,141.0517,141.1154,141.0517,141.0699,3376.0
2019-02-22 14:50:00,155.03,155.09,154.97,154.99,11199.0,141.0881,141.1427,141.0335,141.0517,11199.0
2019-02-22 14:55:00,155.02,155.04,154.97,154.99,9990.0,141.079,141.0972,141.0335,141.0517,9990.0
2019-02-22 15:00:00,154.98,155.12,154.98,155.1,5436.0,141.0426,141.17,141.0426,141.1518,5436.0
2019-02-22 15:05:00,155.13,155.13,155.05,155.11,4762.0,141.1791,141.1791,141.1063,141.1609,4762.0
2019-02-22 15:10:00,155.13,155.22,155.13,155.22,5360.0,141.1791,141.261,141.1791,141.261,5360.0
2019-02-22 15:15:00,155.17,155.24,155.17,155.24,10715.0,141.2155,141.2792,141.2155,141.2792,10715.0
2019-02-22 15:20:00,155.21,155.29,155.21,155.23,11778.0,141.2519,141.3248,141.2519,141.2701,11778.0
2019-02-22 15:25:00,155.24,155.41,155.24,155.39,14501.0,141.2792,141.434,141.2792,141.4158,14501.0
2019-02-22 15:30:00,155.37,155.37,155.28,155.29,12438.0,141.3976,141.3976,141.3157,141.3248,12438.0
2019-02-22 15:35:00,155.31,155.31,155.21,155.25,16741.0,141.343,141.343,141.2519,141.2883,16741.0
2019-02-22 15:40:00,155.25,155.34,155.24,155.34,19400.0,141.2883,141.3703,141.2792,141.3703,19400.0
2019-02-22 15:45:00,155.34,155.4,155.28,155.3,21197.0,141.3703,141.4249,141.3157,141.3339,21197.0
2019-02-22 15:50:00,155.3,155.35,155.25,155.34,13945.0,141.3339,141.3794,141.2883,141.3703,13945.0
2019-02-22 15:55:00,155.36,155.55,155.36,155.54,40271.0,141.3885,141.5614,141.3885,141.5523,40271.0
2019-02-25 09:30:00,156.38,156.5,156.38,156.5,7426.0,142.3167,142.4259,142.3167,142.4259,7426.0
2019-02-25 09:35:00,156.47,156.47,156.45,156.46,605.0,142.3986,142.3986,142.3804,142.3895,605.0
2019-02-25 09:40:00,156.44,156.44,156.4,156.4,725.0,142.3713,142.3713,142.3349,142.3349,725.0
2019-02-25 09:45:00,156.47,156.5,156.39,156.5,3169.0,142.3986,142.4259,142.3258,142.4259,3169.0
2019-02-25 09:50:00,156.46,156.51,156.41,156.41,1301.0,142.3895,142.435,142.344,142.344,1301.0
2019-02-25 09:55:00,156.4,156.4,156.38,156.39,900.0,142.3349,142.3349,142.3167,142.3258,900.0
2019-02-25 10:00:00,156.32,156.38,156.32,156.38,4908.0,142.2621,142.3167,142.2621,142.3167,4908.0
2019-02-25 10:05:00,156.41,156.44,156.38,156.44,11650.0,142.344,142.3713,142.3167,142.3713,11650.0
2019-02-25 10:10:00,156.46,156.52,156.42,156.52,4219.0,142.3895,142.4441,142.3531,142.4441,4219.0
2019-02-25 10:15:00,156.52,156.58,156.51,156.54,32370.0,142.4441,142.4987,142.435,142.4623,32370.0
2019-02-25 10:20:00,156.53,156.56,156.4,156.41,2616.0,142.4532,142.4805,142.3349,142.344,2616.0
2019-02-25 10:25:00,156.36,156.38,156.27,156.32,2140.0,142.2985,142.3167,142.2166,142.2621,2140.0
2019-02-25 10:30:00,156.28,156.33,156.27,156.33,2854.0,142.2257,142.2712,142.2166,142.2712,2854.0
2019-02-25 10:35:00,156.31,156.41,156.25,156.41,4713.0,142.253,142.344,142.1984,142.344,4713.0
2019-02-25 10:40:00,156.4,156.49,156.39,156.49,2800.0,142.3349,142.4168,142.3258,142.4168,2800.0
2019-02-25 10:45:00,156.49,156.5,156.45,156.49,3075.0,142.4168,142.4259,142.3804,142.4168,3075.0
2019-02-25 10:50:00,156.48,156.68,156.48,156.67,9712.0,142.4077,142.5897,142.4077,142.5806,9712.0
2019-02-25 10:55:00,156.65,156.7,156.65,156.67,9428.0,142.5624,142.6079,142.5624,142.5806,9428.0
2019-02-25 11:00:00,156.66,156.68,156.63,156.67,5310.0,142.5715,142.5897,142.5442,142.5806,5310.0
2019-02-25 11:05:00,156.66,156.73,156.65,156.65,3717.0,142.5715,142.6353,142.5624,142.5624,3717.0
2019-02-25 11:10:00,156.64,156.68,156.61,156.61,3838.0,142.5533,142.5897,142.526,142.526,3838.0
2019-02-25 11:15:00,156.58,156.59,156.56,156.57,2360.0,142.4987,142.5078,142.4805,142.4896,2360.0
2019-02-25 11:20:00,156.57,156.57,156.5,156.51,6066.0,142.4896,142.4896,142.4259,142.435,6066.0
2019-02-25 11:25:00,156.52,156.52,156.44,156.47,7432.0,142.4441,142.4441,142.3713,142.3986,7432.0
2019-02-25 11:30:00,156.45,156.56,156.43,156.52,4106.0,142.3804,142.4805,142.3622,142.4441,4106.0
2019-02-25 11:35:00,156.55,156.55,156.48,156.48,1984.0,142.4714,142.4714,142.4077,142.4077,1984.0
2019-02-25 11:40:00,156.52,156.58,156.52,156.58,1447.0,142.4441,142.4987,142.4441,142.4987,1447.0
2019-02-25 11:45:00,156.57,156.61,156.54,156.61,1195.0,142.4896,142.526,142.4623,142.526,1195.0
2019-02-25 11:50:00,156.59,156.59,156.5,156.5,818.0,142.5078,142.5078,142.4259,142.4259,818.0
2019-02-25 11:55:00,156.47,156.52,156.44,156.51,5022.0,142.3986,142.4441,142.3713,142.435,5022.0
2019-02-25 12:00:00,156.48,156.5,156.45,156.49,10845.0,142.4077,142.4259,142.3804,142.4168,10845.0
2019-02-25 12:05:00,156.47,156.48,156.42,156.42,2850.0,142.3986,142.4077,142.3531,142.3531,2850.0
2019-02-25 12:10:00,156.42,156.5,156.42,156.5,9700.0,142.3531,142.4259,142.3531,142.4259,9700.0
2019-02-25 12:15:00,156.5,156.5,156.45,156.45,4268.0,142.4259,142.4259,142.3804,142.3804,4268.0
2019-02-25 12:20:00,156.42,156.42,156.27,156.27,1043.0,142.3531,142.3531,142.2166,142.2166,1043.0
2019-02-25 12:25:00,156.29,156.34,156.29,156.33,3900.0,142.2348,142.2803,142.2348,142.2712,3900.0
2019-02-25 12:30:00,156.27,156.31,156.27,156.31,1117.0,142.2166,142.253,142.2166,142.253,1117.0
2019-02-25 12:35:00,156.27,156.27,156.25,156.25,464.0,142.2166,142.2166,142.1984,142.1984,464.0
2019-02-25 12:40:00,156.29,156.31,156.27,156.27,10550.0,142.2348,142.253,142.2166,142.2166,10550.0
2019-02-25 12:45:00,156.25,156.27,156.23,156.24,4593.0,142.1984,142.2166,142.1802,142.1893,4593.0
2019-02-25 12:50:00,156.23,156.27,156.13,156.13,3966.0,142.1802,142.2166,142.0892,142.0892,3966.0
2019-02-25 12:55:00,156.11,156.12,156.04,156.12,5593.0,142.071,142.0801,142.0073,142.0801,5593.0
2019-02-25 13:00:00,156.09,156.19,156.09,156.17,33271.0,142.0528,142.1438,142.0528,142.1256,33271.0
2019-02-25 13:05:00,156.21,156.23,156.21,156.22,803.0,142.162,142.1802,142.162,142.1711,803.0
2019-02-25 13:10:00,156.17,156.17,156.16,156.17,953.0,142.1256,142.1256,142.1165,142.1256,953.0
2019-02-25 13:15:00,156.17,156.21,156.17,156.18,1100.0,142.1256,142.162,142.1256,142.1347,1100.0
2019-02-25 13:20:00,156.14,156.15,156.13,156.15,1000.0,142.0983,142.1074,142.0892,142.1074,1000.0
2019-02-25 13:25:00,156.11,156.11,156.1,156.1,200.0,142.071,142.071,142.0619,142.0619,200.0
2019-02-25 13:30:00,156.06,156.07,156.0,156.01,1431.0,142.0255,142.0346,141.9709,141.98,1431.0
2019-02-25 13:35:00,156.02,156.02,155.99,155.99,1666.0,141.9891,141.9891,141.9618,141.9618,1666.0
2019-02-25 13:40:00,156.02,156.11,156.01,156.1,11223.0,141.9891,142.071,141.98,142.0619,11223.0
2019-02-25 13:45:00,156.1,156.1,156.07,156.09,5046.0,142.0619,142.0619,142.0346,142.0528,5046.0
2019-02-25 13:50:00,156.12,156.16,156.1,156.11,3116.0,142.0801,142.1165,142.0619,142.071,3116.0
2019-02-25 13:55:00,156.1,156.13,156.07,156.13,1873.0,142.0619,142.0892,142.0346,142.0892,1873.0
2019-02-25 14:00:00,156.14,156.2,156.14,156.15,4097.0,142.0983,142.1529,142.0983,142.1074,4097.0
2019-02-25 14:05:00,156.15,156.18,156.14,156.15,8453.0,142.1074,142.1347,142.0983,142.1074,8453.0
2019-02-25 14:10:00,156.18,156.2,156.17,156.17,5571.0,142.1347,142.1529,142.1256,142.1256,5571.0
2019-02-25 14:15:00,156.17,156.23,156.14,156.14,1000.0,142.1256,142.1802,142.0983,142.0983,1000.0
2019-02-25 14:20:00,156.13,156.13,156.11,156.12,2297.0,142.0892,142.0892,142.071,142.0801,2297.0
2019-02-25 14:25:00,156.1,156.12,156.09,156.12,2647.0,142.0619,142.0801,142.0528,142.0801,2647.0
2019-02-25 14:30:00,156.15,156.15,156.05,156.06,2979.0,142.1074,142.1074,142.0164,142.0255,2979.0
2019-02-25 14:35:00,156.1,156.14,156.1,156.13,229208.0,142.0619,142.0983,142.0619,142.0892,229208.0
2019-02-25 14:40:00,156.13,156.17,156.13,156.17,18432.0,142.0892,142.1256,142.0892,142.1256,18432.0
2019-02-25 14:45:00,156.18,156.19,156.15,156.16,18435.0,142.1347,142.1438,142.1074,142.1165,18435.0
2019-02-25 14:50:00,156.1,156.12,156.03,156.04,7456.0,142.0619,142.0801,141.9982,142.0073,7456.0
2019-02-25 14:55:00,156.05,156.07,156.05,156.06,5447.0,142.0164,142.0346,142.0164,142.0255,5447.0
2019-02-25 15:00:00,156.07,156.07,156.04,156.05,2702.0,142.0346,142.0346,142.0073,142.0164,2702.0
2019-02-25 15:05:00,156.01,156.03,155.97,156.01,15024.0,141.98,141.9982,141.9436,141.98,15024.0
2019-02-25 15:10:00,155.97,156.03,155.96,156.0,6102.0,141.9436,141.9982,141.9345,141.9709,6102.0
2019-02-25 15:15:00,156.04,156.08,156.02,156.03,5172.0,142.0073,142.0437,141.9891,141.9982,5172.0
2019-02-25 15:20:00,156.01,156.03,155.93,155.94,5708.0,141.98,141.9982,141.9072,141.9163,5708.0
2019-02-25 15:25:00,155.92,155.94,155.78,155.79,31131.0,141.8981,141.9163,141.7707,141.7798,31131.0
2019-02-25 15:30:00,155.8,155.92,155.79,155.92,51934.0,141.7889,141.8981,141.7798,141.8981,51934.0
2019-02-25 15:35:00,155.92,155.97,155.91,155.94,27311.0,141.8981,141.9436,141.889,141.9163,27311.0
2019-02-25 15:40:00,155.94,156.02,155.93,155.97,24883.0,141.9163,141.9891,141.9072,141.9436,24883.0
2019-02-25 15:45:00,155.96,155.97,155.83,155.84,80423.0,141.9345,141.9436,141.8162,141.8253,80423.0
2019-02-25 15:50:00,155.84,155.85,155.73,155.83,40277.0,141.8253,141.8344,141.7252,141.8162,40277.0
2019-02-25 15:55:00,155.84,155.86,155.69,155.74,78569.0,141.8253,141.8435,141.6888,141.7343,78569.0
2019-02-26 09:30:00,155.51,155.52,155.43,155.43,22767.0,141.525,141.5341,141.4522,141.4522,22767.0
2019-02-26 09:35:00,155.42,155.67,155.42,155.61,1200.0,141.4431,141.6706,141.4431,141.616,1200.0
2019-02-26 09:40:00,155.55,155.61,155.55,155.59,2599.0,141.5614,141.616,141.5614,141.5978,2599.0
2019-02-26 09:45:00,155.58,155.59,155.43,155.43,6166.0,141.5887,141.5978,141.4522,141.4522,6166.0
2019-02-26 09:50:00,155.44,155.56,155.44,155.56,5207.0,141.4613,141.5705,141.4613,141.5705,5207.0
2019-02-26 09:55:00,155.61,155.66,155.57,155.57,26496.0,141.616,141.6615,141.5796,141.5796,26496.0
2019-02-26 10:00:00,155.58,155.87,155.58,155.86,8512.0,141.5887,141.8526,141.5887,141.8435,8512.0
2019-02-26 10:05:00,155.89,155.92,155.76,155.78,6139.0,141.8708,141.8981,141.7525,141.7707,6139.0
2019-02-26 10:10:00,155.74,155.85,155.74,155.85,1935.0,141.7343,141.8344,141.7343,141.8344,1935.0
2019-02-26 10:15:00,155.82,155.9,155.78,155.86,9497.0,141.8071,141.8799,141.7707,141.8435,9497.0
2019-02-26 10:20:00,155.82,155.92,155.82,155.86,900.0,141.8071,141.8981,141.8071,141.8435,900.0
2019-02-26 10:25:00,155.85,155.95,155.79,155.79,8352.0,141.8344,141.9254,141.7798,141.7798,8352.0
2019-02-26 10:30:00,155.79,155.88,155.78,155.86,5033.0,141.7798,141.8617,141.7707,141.8435,5033.0
2019-02-26 10:35:00,155.88,155.88,155.79,155.82,700.0,141.8617,141.8617,141.7798,141.8071,700.0
2019-02-26 10:40:00,155.81,155.88,155.81,155.81,5474.0,141.798,141.8617,141.798,141.798,5474.0
2019-02-26 10:45:00,155.77,155.81,155.76,155.76,2302.0,141.7616,141.798,141.7525,141.7525,2302.0
2019-02-26 10:50:00,155.74,155.74,155.56,155.56,3084.0,141.7343,141.7343,141.5705,141.5705,3084.0
2019-02-26 10:55:00,155.54,155.55,155.41,155.44,1890.0,141.5523,141.5614,141.434,141.4613,1890.0
2019-02-26 11:00:00,155.38,155.56,155.37,155.56,3371.0,141.4067,141.5705,141.3976,141.5705,3371.0
2019-02-26 11:05:00,155.54,155.69,155.54,155.69,10875.0,141.5523,141.6888,141.5523,141.6888,10875.0
2019-02-26 11:10:00,155.69,155.95,155.68,155.95,4255.0,141.6888,141.9254,141.6797,141.9254,4255.0
2019-02-26 11:15:00,155.97,156.02,155.97,156.0,2207.0,141.9436,141.9891,141.9436,141.9709,2207.0
2019-02-26 11:20:00,155.99,155.99,155.9,155.91,1225.0,141.9618,141.9618,141.8799,141.889,1225.0
2019-02-26 11:25:00,155.88,155.92,155.87,155.92,1415.0,141.8617,141.8981,141.8526,141.8981,1415.0
2019-02-26 11:30:00,155.93,156.09,155.92,155.93,6973.0,141.9072,142.0528,141.8981,141.9072,6973.0
2019-02-26 11:35:00,155.89,155.9,155.86,155.87,900.0,141.8708,141.8799,141.8435,141.8526,900.0
2019-02-26 11:40:00,155.83,155.85,155.76,155.79,1350.0,141.8162,141.8344,141.7525,141.7798,1350.0
2019-02-26 11:45:00,155.82,155.88,155.82,155.88,629.0,141.8071,141.8617,141.8071,141.8617,629.0
2019-02-26 11:50:00,155.89,155.92,155.84,155.86,8041.0,141.8708,141.8981,141.8253,141.8435,8041.0
2019-02-26 11:55:00,155.91,155.91,155.79,155.79,600.0,141.889,141.889,141.7798,141.7798,600.0
2019-02-26 12:00:00,155.83,155.83,155.76,155.76,1200.0,141.8162,141.8162,141.7525,141.7525,1200.0
2019-02-26 12:05:00,155.75,155.77,155.75,155.76,3790.0,141.7434,141.7616,141.7434,141.7525,3790.0
2019-02-26 12:10:00,155.68,155.78,155.67,155.78,2186.0,141.6797,141.7707,141.6706,141.7707,2186.0
2019-02-26 12:15:00,155.77,155.77,155.75,155.76,367.0,141.7616,141.7616,141.7434,141.7525,367.0
2019-02-26 12:20:00,155.78,155.83,155.77,155.83,1300.0,141.7707,141.8162,141.7616,141.8162,1300.0
2019-02-26 12:25:00,155.79,155.79,155.78,155.79,165.0,141.7798,141.7798,141.7707,141.7798,165.0
2019-02-26 12:30:00,155.77,155.77,155.63,155.66,865.0,141.7616,141.7616,141.6342,141.6615,865.0
2019-02-26 12:35:00,155.58,155.58,155.58,155.58,100.0,141.5887,141.5887,141.5887,141.5887,100.0
2019-02-26 12:40:00,155.64,155.67,155.64,155.65,1892.0,141.6433,141.6706,141.6433,141.6524,1892.0
2019-02-26 12:45:00,155.56,155.59,155.56,155.57,482.0,141.5705,141.5978,141.5705,141.5796,482.0
2019-02-26 12:50:00,155.62,155.62,155.6,155.6,500.0,141.6251,141.6251,141.6069,141.6069,500.0
2019-02-26 12:55:00,155.55,155.56,155.55,155.55,1090.0,141.5614,141.5705,141.5614,141.5614,1090.0
2019-02-26 13:00:00,155.56,155.67,155.56,155.61,6185.0,141.5705,141.6706,141.5705,141.616,6185.0
2019-02-26 13:05:00,155.61,155.61,155.57,155.59,1800.0,141.616,141.616,141.5796,141.5978,1800.0
2019-02-26 13:10:00,155.58,155.64,155.58,155.64,3035.0,141.5887,141.6433,141.5887,141.6433,3035.0
2019-02-26 13:15:00,155.67,155.72,155.67,155.72,6656.0,141.6706,141.7161,141.6706,141.7161,6656.0
2019-02-26 13:20:00,155.71,155.72,155.69,155.71,2637.0,141.707,141.7161,141.6888,141.707,2637.0
2019-02-26 13:25:00,155.7,155.7,155.66,155.66,4821.0,141.6979,141.6979,141.6615,141.6615,4821.0
2019-02-26 13:30:00,155.65,155.65,155.56,155.56,1800.0,141.6524,141.6524,141.5705,141.5705,1800.0
2019-02-26 13:35:00,155.57,155.58,155.57,155.57,500.0,141.5796,141.5887,141.5796,141.5796,500.0
2019-02-26 13:40:00,155.58,155.59,155.56,155.57,6660.0,141.5887,141.5978,141.5705,141.5796,6660.0
2019-02-26 13:45:00,155.59,155.66,155.58,155.63,4639.0,141.5978,141.6615,141.5887,141.6342,4639.0
2019-02-26 13:50:00,155.65,155.67,155.63,155.64,1785.0,141.6524,141.6706,141.6342,141.6433,1785.0
2019-02-26 13:55:00,155.64,155.64,155.6,155.6,429.0,141.6433,141.6433,141.6069,141.6069,429.0
2019-02-26 14:00:00,155.64,155.75,155.64,155.74,4553.0,141.6433,141.7434,141.6433,141.7343,4553.0
2019-02-26 14:05:00,155.72,155.73,155.65,155.65,1195.0,141.7161,141.7252,141.6524,141.6524,1195.0
2019-02-26 14:10:00,155.65,155.7,155.65,155.69,4349.0,141.6524,141.6979,141.6524,141.6888,4349.0
2019-02-26 14:15:00,155.68,155.69,155.66,155.69,1121.0,141.6797,141.6888,141.6615,141.6888,1121.0
2019-02-26 14:20:00,155.71,155.71,155.59,155.62,2191.0,141.707,141.707,141.5978,141.6251,2191.0
2019-02-26 14:25:00,155.63,155.67,155.63,155.67,1356.0,141.6342,141.6706,141.6342,141.6706,1356.0
2019-02-26 14:30:00,155.69,155.74,155.69,155.74,540.0,141.6888,141.7343,141.6888,141.7343,540.0
2019-02-26 14:35:00,155.77,155.84,155.77,155.84,2803.0,141.7616,141.8253,141.7616,141.8253,2803.0
2019-02-26 14:40:00,155.86,155.93,155.85,155.85,13079.0,141.8435,141.9072,141.8344,141.8344,13079.0
2019-02-26 14:45:00,155.86,155.89,155.85,155.89,2200.0,141.8435,141.8708,141.8344,141.8708,2200.0
2019-02-26 14:50:00,155.89,155.93,155.86,155.91,4335.0,141.8708,141.9072,141.8435,141.889,4335.0
2019-02-26 14:55:00,155.93,155.94,155.89,155.9,2434.0,141.9072,141.9163,141.8708,141.8799,2434.0
2019-02-26 15:00:00,155.94,156.07,155.93,156.05,7114.0,141.9163,142.0346,141.9072,142.0164,7114.0
2019-02-26 15:05:00,156.0,156.03,156.0,156.03,4926.0,141.9709,141.9982,141.9709,141.9982,4926.0
2019-02-26 15:10:00,156.01,156.01,155.93,155.96,11732.0,141.98,141.98,141.9072,141.9345,11732.0
2019-02-26 15:15:00,156.0,156.1,156.0,156.0,26528.0,141.9709,142.0619,141.9709,141.9709,26528.0
2019-02-26 15:20:00,156.0,156.06,155.98,156.0,7887.0,141.9709,142.0255,141.9527,141.9709,7887.0
2019-02-26 15:25:00,155.96,155.98,155.9,155.91,1079.0,141.9345,141.9527,141.8799,141.889,1079.0
2019-02-26 15:30:00,155.87,156.03,155.87,155.99,4538.0,141.8526,141.9982,141.8526,141.9618,4538.0
2019-02-26 15:35:00,155.91,155.92,155.83,155.84,7772.0,141.889,141.8981,141.8162,141.8253,7772.0
2019-02-26 15:40:00,155.87,155.9,155.79,155.8,11100.0,141.8526,141.8799,141.7798,141.7889,11100.0
2019-02-26 15:45:00,155.79,155.8,155.75,155.75,5583.0,141.7798,141.7889,141.7434,141.7434,5583.0
2019-02-26 15:50:00,155.73,155.75,155.65,155.71,23944.0,141.7252,141.7434,141.6524,141.707,23944.0
2019-02-26 15:55:00,155.72,155.77,155.53,155.56,46661.0,141.7161,141.7616,141.5432,141.5705,46661.0
2019-02-27 09:30:00,155.21,155.36,155.21,155.34,7085.0,141.2519,141.3885,141.2519,141.3703,7085.0
2019-02-27 09:35:00,155.29,155.48,155.29,155.48,3854.0,141.3248,141.4977,141.3248,141.4977,3854.0
2019-02-27 09:40:00,155.51,155.55,155.5,155.52,7221.0,141.525,141.5614,141.5159,141.5341,7221.0
2019-02-27 09:45:00,155.53,155.56,155.46,155.47,5098.0,141.5432,141.5705,141.4795,141.4886,5098.0
2019-02-27 09:50:00,155.45,155.45,155.34,155.34,56400.0,141.4704,141.4704,141.3703,141.3703,56400.0
2019-02-27 09:55:00,155.3,155.33,155.21,155.32,32452.0,141.3339,141.3612,141.2519,141.3521,32452.0
2019-02-27 10:00:00,155.26,155.35,155.11,155.16,2516.0,141.2974,141.3794,141.1609,141.2064,2516.0
2019-02-27 10:05:00,155.18,155.25,155.15,155.2,2353.0,141.2246,141.2883,141.1973,141.2428,2353.0
2019-02-27 10:10:00,155.27,155.28,154.72,154.86,74788.0,141.3065,141.3157,140.806,140.9334,74788.0
2019-02-27 10:15:00,154.85,155.01,154.75,155.0,23990.0,140.9243,141.0699,140.8333,141.0608,23990.0
2019-02-27 10:20:00,154.97,154.98,154.8,154.85,12545.0,141.0335,141.0426,140.8788,140.9243,12545.0
2019-02-27 10:25:00,154.85,154.87,154.65,154.78,26048.0,140.9243,140.9425,140.7423,140.8606,26048.0
2019-02-27 10:30:00,154.84,154.86,154.74,154.81,15915.0,140.9152,140.9334,140.8242,140.8879,15915.0
2019-02-27 10:35:00,154.82,154.97,154.74,154.97,9431.0,140.897,141.0335,140.8242,141.0335,9431.0
2019-02-27 10:40:00,154.96,155.08,154.96,155.07,8956.0,141.0244,141.1336,141.0244,141.1245,8956.0
2019-02-27 10:45:00,155.07,155.07,154.97,155.03,21195.0,141.1245,141.1245,141.0335,141.0881,21195.0
2019-02-27 10:50:00,155.03,155.05,154.92,154.93,16524.0,141.0881,141.1063,140.988,140.9971,16524.0
2019-02-27 10:55:00,154.96,154.97,154.88,154.95,15886.0,141.0244,141.0335,140.9516,141.0153,15886.0
2019-02-27 11:00:00,154.97,155.08,154.91,155.0,22529.0,141.0335,141.1336,140.9789,141.0608,22529.0
2019-02-27 11:05:00,155.0,155.15,154.93,155.15,14003.0,141.0608,141.1973,140.9971,141.1973,14003.0
2019-02-27 11:10:00,155.14,155.16,155.06,155.1,19645.0,141.1882,141.2064,141.1154,141.1518,19645.0
2019-02-27 11:15:00,155.07,155.07,155.0,155.05,6390.0,141.1245,141.1245,141.0608,141.1063,6390.0
2019-02-27 11:20:00,155.1,155.14,155.1,155.14,2363.0,141.1518,141.1882,141.1518,141.1882,2363.0
2019-02-27 11:25:00,155.22,155.26,155.15,155.26,8686.0,141.261,141.2974,141.1973,141.2974,8686.0
2019-02-27 11:30:00,155.16,155.17,155.15,155.16,1674.0,141.2064,141.2155,141.1973,141.2064,1674.0
2019-02-27 11:35:00,155.21,155.28,155.21,155.28,4800.0,141.2519,141.3157,141.2519,141.3157,4800.0
2019-02-27 11:40:00,155.29,155.29,155.25,155.25,3200.0,141.3248,141.3248,141.2883,141.2883,3200.0
2019-02-27 11:45:00,155.23,155.27,155.23,155.27,1700.0,141.2701,141.3065,141.2701,141.3065,1700.0
2019-02-27 11:50:00,155.31,155.32,155.31,155.31,666.0,141.343,141.3521,141.343,141.343,666.0
2019-02-27 11:55:00,155.33,155.35,155.29,155.31,2424.0,141.3612,141.3794,141.3248,141.343,2424.0
2019-02-27 12:00:00,155.31,155.38,155.29,155.38,10484.0,141.343,141.4067,141.3248,141.4067,10484.0
2019-02-27 12:05:00,155.37,155.39,155.32,155.38,5611.0,141.3976,141.4158,141.3521,141.4067,5611.0
2019-02-27 12:10:00,155.37,155.39,155.33,155.39,3200.0,141.3976,141.4158,141.3612,141.4158,3200.0
2019-02-27 12:15:00,155.4,155.44,155.39,155.41,4855.0,141.4249,141.4613,141.4158,141.434,4855.0
2019-02-27 12:20:00,155.4,155.4,155.4,155.4,200.0,141.4249,141.4249,141.4249,141.4249,200.0
2019-02-27 12:25:00,155.46,155.47,155.42,155.43,950.0,141.4795,141.4886,141.4431,141.4522,950.0
2019-02-27 12:30:00,155.43,155.49,155.43,155.44,1680.0,141.4522,141.5068,141.4522,141.4613,1680.0
2019-02-27 12:35:00,155.46,155.47,155.44,155.44,1677.0,141.4795,141.4886,141.4613,141.4613,1677.0
2019-02-27 12:40:00,155.49,155.53,155.47,155.47,4705.0,141.5068,141.5432,141.4886,141.4886,4705.0
2019-02-27 12:45:00,155.47,155.48,155.47,155.48,800.0,141.4886,141.4977,141.4886,141.4977,800.0
2019-02-27 12:50:00,155.47,155.49,155.42,155.43,1283.0,141.4886,141.5068,141.4431,141.4522,1283.0
2019-02-27 12:55:00,155.42,155.43,155.39,155.41,1328.0,141.4431,141.4522,141.4158,141.434,1328.0
2019-02-27 13:00:00,155.41,155.43,155.41,155.43,1012.0,141.434,141.4522,141.434,141.4522,1012.0
2019-02-27 13:05:00,155.52,155.52,155.51,155.51,200.0,141.5341,141.5341,141.525,141.525,200.0
2019-02-27 13:10:00,155.54,155.6,155.54,155.6,400.0,141.5523,141.6069,141.5523,141.6069,400.0
2019-02-27 13:15:00,155.6,155.62,155.6,155.62,900.0,141.6069,141.6251,141.6069,141.6251,900.0
2019-02-27 13:20:00,155.63,155.74,155.63,155.73,4567.0,141.6342,141.7343,141.6342,141.7252,4567.0
2019-02-27 13:25:00,155.71,155.72,155.64,155.64,2533.0,141.707,141.7161,141.6433,141.6433,2533.0
2019-02-27 13:30:00,155.66,155.66,155.59,155.59,7850.0,141.6615,141.6615,141.5978,141.5978,7850.0
2019-02-27 13:35:00,155.59,155.6,155.55,155.56,2198.0,141.5978,141.6069,141.5614,141.5705,2198.0
2019-02-27 13:40:00,155.57,155.57,155.48,155.5,70669.0,141.5796,141.5796,141.4977,141.5159,70669.0
2019-02-27 13:45:00,155.48,155.56,155.48,155.54,17285.0,141.4977,141.5705,141.4977,141.5523,17285.0
2019-02-27 13:50:00,155.57,155.59,155.53,155.57,1692.0,141.5796,141.5978,141.5432,141.5796,1692.0
2019-02-27 13:55:00,155.59,155.61,155.56,155.56,2554.0,141.5978,141.616,141.5705,141.5705,2554.0
2019-02-27 14:00:00,155.56,155.59,155.51,155.59,1926.0,141.5705,141.5978,141.525,141.5978,1926.0
2019-02-27 14:05:00,155.6,155.6,155.55,155.56,1173.0,141.6069,141.6069,141.5614,141.5705,1173.0
2019-02-27 14:10:00,155.55,155.67,155.55,155.67,3586.0,141.5614,141.6706,141.5614,141.6706,3586.0
2019-02-27 14:15:00,155.68,155.71,155.68,155.69,1122.0,141.6797,141.707,141.6797,141.6888,1122.0
2019-02-27 14:20:00,155.65,155.66,155.62,155.62,5893.0,141.6524,141.6615,141.6251,141.6251,5893.0
2019-02-27 14:25:00,155.58,155.62,155.57,155.59,11405.0,141.5887,141.6251,141.5796,141.5978,11405.0
2019-02-27 14:30:00,155.6,155.71,155.59,155.71,2701.0,141.6069,141.707,141.5978,141.707,2701.0
2019-02-27 14:35:00,155.69,155.7,155.69,155.69,573.0,141.6888,141.6979,141.6888,141.6888,573.0
2019-02-27 14:40:00,155.66,155.8,155.66,155.71,9810.0,141.6615,141.7889,141.6615,141.707,9810.0
2019-02-27 14:45:00,155.71,155.72,155.66,155.69,5248.0,141.707,141.7161,141.6615,141.6888,5248.0
2019-02-27 14:50:00,155.7,155.71,155.58,155.6,16864.0,141.6979,141.707,141.5887,141.6069,16864.0
2019-02-27 14:55:00,155.59,155.67,155.57,155.65,7321.0,141.5978,141.6706,141.5796,141.6524,7321.0
2019-02-27 15:00:00,155.65,155.71,155.59,155.62,17557.0,141.6524,141.707,141.5978,141.6251,17557.0
2019-02-27 15:05:00,155.62,155.69,155.62,155.69,16478.0,141.6251,141.6888,141.6251,141.6888,16478.0
2019-02-27 15:10:00,155.69,155.79,155.68,155.74,14595.0,141.6888,141.7798,141.6797,141.7343,14595.0
2019-02-27 15:15:00,155.72,155.74,155.68,155.69,7757.0,141.7161,141.7343,141.6797,141.6888,7757.0
2019-02-27 15:20:00,155.64,155.67,155.58,155.63,6765.0,141.6433,141.6706,141.5887,141.6342,6765.0
2019-02-27 15:25:00,155.66,155.66,155.53,155.53,500.0,141.6615,141.6615,141.5432,141.5432,500.0
2019-02-27 15:30:00,155.51,155.59,155.51,155.55,5527.0,141.525,141.5978,141.525,141.5614,5527.0
2019-02-27 15:35:00,155.58,155.64,155.58,155.64,4514.0,141.5887,141.6433,141.5887,141.6433,4514.0
2019-02-27 15:40:00,155.62,155.62,155.52,155.55,2337.0,141.6251,141.6251,141.5341,141.5614,2337.0
2019-02-27 15:45:00,155.53,155.56,155.48,155.56,6864.0,141.5432,141.5705,141.4977,141.5705,6864.0
2019-02-27 15:50:00,155.57,155.59,155.43,155.52,14106.0,141.5796,141.5978,141.4522,141.5341,14106.0
2019-02-27 15:55:00,155.54,155.61,155.54,155.57,12366.0,141.5523,141.616,141.5523,141.5796,12366.0
2019-02-28 09:30:00,155.47,155.5,155.32,155.32,39792.0,141.4886,141.5159,141.3521,141.3521,39792.0
2019-02-28 09:35:00,155.32,155.43,155.3,155.42,105881.0,141.3521,141.4522,141.3339,141.4431,105881.0
2019-02-28 09:40:00,155.45,155.45,155.43,155.43,300.0,141.4704,141.4704,141.4522,141.4522,300.0
2019-02-28 09:45:00,155.53,155.57,155.52,155.54,2574.0,141.5432,141.5796,141.5341,141.5523,2574.0
2019-02-28 09:50:00,155.5,155.51,155.44,155.49,7084.0,141.5159,141.525,141.4613,141.5068,7084.0
2019-02-28 09:55:00,155.54,155.54,155.43,155.49,1782.0,141.5523,141.5523,141.4522,141.5068,1782.0
2019-02-28 10:00:00,155.46,155.46,155.3,155.33,4311.0,141.4795,141.4795,141.3339,141.3612,4311.0
2019-02-28 10:05:00,155.32,155.35,155.15,155.18,34562.0,141.3521,141.3794,141.1973,141.2246,34562.0
2019-02-28 10:10:00,155.18,155.38,155.17,155.3,53143.0,141.2246,141.4067,141.2155,141.3339,53143.0
2019-02-28 10:15:00,155.3,155.36,155.3,155.33,2200.0,141.3339,141.3885,141.3339,141.3612,2200.0
2019-02-28 10:20:00,155.36,155.36,155.21,155.23,7796.0,141.3885,141.3885,141.2519,141.2701,7796.0
2019-02-28 10:25:00,155.2,155.29,155.13,155.29,3929.0,141.2428,141.3248,141.1791,141.3248,3929.0
2019-02-28 10:30:00,155.32,155.39,155.32,155.39,4237.0,141.3521,141.4158,141.3521,141.4158,4237.0
2019-02-28 10:35:00,155.4,155.46,155.38,155.38,8900.0,141.4249,141.4795,141.4067,141.4067,8900.0
2019-02-28 10:40:00,155.37,155.41,155.25,155.33,32954.0,141.3976,141.434,141.2883,141.3612,32954.0
2019-02-28 10:45:00,155.28,155.33,155.26,155.29,9598.0,141.3157,141.3612,141.2974,141.3248,9598.0
2019-02-28 10:50:00,155.27,155.27,155.1,155.24,8188.0,141.3065,141.3065,141.1518,141.2792,8188.0
2019-02-28 10:55:00,155.24,155.34,155.24,155.27,4226.0,141.2792,141.3703,141.2792,141.3065,4226.0
2019-02-28 11:00:00,155.31,155.34,155.25,155.27,3531.0,141.343,141.3703,141.2883,141.3065,3531.0
2019-02-28 11:05:00,155.27,155.28,155.13,155.15,1700.0,141.3065,141.3157,141.1791,141.1973,1700.0
2019-02-28 11:10:00,155.18,155.23,155.18,155.23,1572.0,141.2246,141.2701,141.2246,141.2701,1572.0
2019-02-28 11:15:00,155.23,155.35,155.23,155.35,2689.0,141.2701,141.3794,141.2701,141.3794,2689.0
2019-02-28 11:20:00,155.36,155.47,155.36,155.44,7042.0,141.3885,141.4886,141.3885,141.4613,7042.0
2019-02-28 11:25:00,155.45,155.49,155.41,155.41,3379.0,141.4704,141.5068,141.434,141.434,3379.0
2019-02-28 11:30:00,155.42,155.54,155.42,155.54,8428.0,141.4431,141.5523,141.4431,141.5523,8428.0
2019-02-28 11:35:00,155.53,155.59,155.53,155.59,36250.0,141.5432,141.5978,141.5432,141.5978,36250.0
2019-02-28 11:40:00,155.58,155.61,155.53,155.53,6937.0,141.5887,141.616,141.5432,141.5432,6937.0
2019-02-28 11:45:00,155.53,155.6,155.53,155.53,6781.0,141.5432,141.6069,141.5432,141.5432,6781.0
2019-02-28 11:50:00,155.53,155.62,155.52,155.54,3083.0,141.5432,141.6251,141.5341,141.5523,3083.0
2019-02-28 11:55:00,155.57,155.58,155.5,155.5,3693.0,141.5796,141.5887,141.5159,141.5159,3693.0
2019-02-28 12:00:00,155.52,155.52,155.47,155.51,6309.0,141.5341,141.5341,141.4886,141.525,6309.0
2019-02-28 12:05:00,155.5,155.53,155.49,155.49,1910.0,141.5159,141.5432,141.5068,141.5068,1910.0
2019-02-28 12:10:00,155.49,155.56,155.48,155.53,2228.0,141.5068,141.5705,141.4977,141.5432,2228.0
2019-02-28 12:15:00,155.52,155.62,155.52,155.6,2394.0,141.5341,141.6251,141.5341,141.6069,2394.0
2019-02-28 12:20:00,155.6,155.7,155.6,155.7,7600.0,141.6069,141.6979,141.6069,141.6979,7600.0
2019-02-28 12:25:00,155.73,155.73,155.67,155.68,3899.0,141.7252,141.7252,141.6706,141.6797,3899.0
2019-02-28 12:30:00,155.68,155.68,155.65,155.66,2371.0,141.6797,141.6797,141.6524,141.6615,2371.0
2019-02-28 12:35:00,155.66,155.66,155.6,155.64,6221.0,141.6615,141.6615,141.6069,141.6433,6221.0
2019-02-28 12:40:00,155.64,155.67,155.61,155.64,8150.0,141.6433,141.6706,141.616,141.6433,8150.0
2019-02-28 12:45:00,155.62,155.63,155.59,155.59,3371.0,141.6251,141.6342,141.5978,141.5978,3371.0
2019-02-28 12:50:00,155.58,155.62,155.58,155.59,3078.0,141.5887,141.6251,141.5887,141.5978,3078.0
2019-02-28 12:55:00,155.61,155.69,155.6,155.69,4010.0,141.616,141.6888,141.6069,141.6888,4010.0
2019-02-28 13:00:00,155.71,155.71,155.65,155.65,3567.0,141.707,141.707,141.6524,141.6524,3567.0
2019-02-28 13:05:00,155.65,155.68,155.63,155.63,4185.0,141.6524,141.6797,141.6342,141.6342,4185.0
2019-02-28 13:10:00,155.62,155.62,155.58,155.58,1870.0,141.6251,141.6251,141.5887,141.5887,1870.0
2019-02-28 13:15:00,155.57,155.62,155.56,155.61,1864.0,141.5796,141.6251,141.5705,141.616,1864.0
2019-02-28 13:20:00,155.62,155.62,155.55,155.55,3144.0,141.6251,141.6251,141.5614,141.5614,3144.0
2019-02-28 13:25:00,155.55,155.55,155.54,155.55,5340.0,141.5614,141.5614,141.5523,141.5614,5340.0
2019-02-28 13:30:00,155.56,155.59,155.55,155.58,5043.0,141.5705,141.5978,141.5614,141.5887,5043.0
2019-02-28 13:35:00,155.6,155.65,155.6,155.65,1528.0,141.6069,141.6524,141.6069,141.6524,1528.0
2019-02-28 13:40:00,155.66,155.66,155.6,155.61,5758.0,141.6615,141.6615,141.6069,141.616,5758.0
2019-02-28 13:45:00,155.6,155.6,155.51,155.51,3541.0,141.6069,141.6069,141.525,141.525,3541.0
2019-02-28 13:50:00,155.55,155.57,155.54,155.56,4429.0,141.5614,141.5796,141.5523,141.5705,4429.0
2019-02-28 13:55:00,155.56,155.58,155.55,155.57,4632.0,141.5705,141.5887,141.5614,141.5796,4632.0
2019-02-28 14:00:00,155.55,155.62,155.48,155.56,5660.0,141.5614,141.6251,141.4977,141.5705,5660.0
2019-02-28 14:05:00,155.56,155.56,155.5,155.5,3949.0,141.5705,141.5705,141.5159,141.5159,3949.0
2019-02-28 14:10:00,155.5,155.51,155.46,155.5,3116.0,141.5159,141.525,141.4795,141.5159,3116.0
2019-02-28 14:15:00,155.5,155.5,155.47,155.49,3976.0,141.5159,141.5159,141.4886,141.5068,3976.0
2019-02-28 14:20:00,155.51,155.54,155.5,155.54,1944.0,141.525,141.5523,141.5159,141.5523,1944.0
2019-02-28 14:25:00,155.54,155.59,155.54,155.58,5024.0,141.5523,141.5978,141.5523,141.5887,5024.0
2019-02-28 14:30:00,155.57,155.57,155.37,155.38,4240.0,141.5796,141.5796,141.3976,141.4067,4240.0
2019-02-28 14:35:00,155.4,155.42,155.37,155.42,5096.0,141.4249,141.4431,141.3976,141.4431,5096.0
2019-02-28 14:40:00,155.41,155.42,155.38,155.4,6460.0,141.434,141.4431,141.4067,141.4249,6460.0
2019-02-28 14:45:00,155.39,155.39,155.34,155.35,2594.0,141.4158,141.4158,141.3703,141.3794,2594.0
2019-02-28 14:50:00,155.37,155.37,155.31,155.34,4993.0,141.3976,141.3976,141.343,141.3703,4993.0
2019-02-28 14:55:00,155.3,155.43,155.3,155.38,4091.0,141.3339,141.4522,141.3339,141.4067,4091.0
2019-02-28 15:00:00,155.39,155.41,155.35,155.39,7154.0,141.4158,141.434,141.3794,141.4158,7154.0
2019-02-28 15:05:00,155.37,155.4,155.33,155.39,10613.0,141.3976,141.4249,141.3612,141.4158,10613.0
2019-02-28 15:10:00,155.39,155.44,155.37,155.39,4774.0,141.4158,141.4613,141.3976,141.4158,4774.0
2019-02-28 15:15:00,155.4,155.4,155.31,155.38,6351.0,141.4249,141.4249,141.343,141.4067,6351.0
2019-02-28 15:20:00,155.39,155.42,155.33,155.34,38141.0,141.4158,141.4431,141.3612,141.3703,38141.0
2019-02-28 15:25:00,155.35,155.45,155.35,155.43,26525.0,141.3794,141.4704,141.3794,141.4522,26525.0
2019-02-28 15:30:00,155.42,155.51,155.4,155.5,9680.0,141.4431,141.525,141.4249,141.5159,9680.0
2019-02-28 15:35:00,155.5,155.56,155.44,155.45,33558.0,141.5159,141.5705,141.4613,141.4704,33558.0
2019-02-28 15:40:00,155.48,155.48,155.34,155.34,32140.0,141.4977,141.4977,141.3703,141.3703,32140.0
2019-02-28 15:45:00,155.34,155.34,155.23,155.31,29883.0,141.3703,141.3703,141.2701,141.343,29883.0
2019-02-28 15:50:00,155.3,155.35,155.24,155.24,28114.0,141.3339,141.3794,141.2792,141.2792,28114.0
2019-02-28 15:55:00,155.22,155.27,155.1,155.2,119115.0,141.261,141.3065,141.1518,141.2428,119115.0
2019-03-01 09:30:00,156.21,156.39,156.21,156.34,10314.0,142.162,142.3258,142.162,142.2803,10314.0
2019-03-01 09:35:00,156.28,156.34,156.26,156.34,7214.0,142.2257,142.2803,142.2075,142.2803,7214.0
2019-03-01 09:40:00,156.36,156.41,156.32,156.4,8463.0,142.2985,142.344,142.2621,142.3349,8463.0
2019-03-01 09:45:00,156.44,156.44,156.37,156.4,5625.0,142.3713,142.3713,142.3076,142.3349,5625.0
2019-03-01 09:50:00,156.44,156.46,156.38,156.4,16968.0,142.3713,142.3895,142.3167,142.3349,16968.0
2019-03-01 09:55:00,156.4,156.42,156.34,156.41,15844.0,142.3349,142.3531,142.2803,142.344,15844.0
2019-03-01 10:00:00,156.38,156.38,156.14,156.2,14804.0,142.3167,142.3167,142.0983,142.1529,14804.0
2019-03-01 10:05:00,156.29,156.29,156.14,156.2,1300.0,142.2348,142.2348,142.0983,142.1529,1300.0
2019-03-01 10:10:00,156.21,156.23,156.08,156.09,3589.0,142.162,142.1802,142.0437,142.0528,3589.0
2019-03-01 10:15:00,156.04,156.05,155.92,156.02,7873.0,142.0073,142.0164,141.8981,141.9891,7873.0
2019-03-01 10:20:00,155.99,155.99,155.75,155.75,4112.0,141.9618,141.9618,141.7434,141.7434,4112.0
2019-03-01 10:25:00,155.73,155.82,155.7,155.77,1922.0,141.7252,141.8071,141.6979,141.7616,1922.0
2019-03-01 10:30:00,155.75,155.8,155.71,155.8,2061.0,141.7434,141.7889,141.707,141.7889,2061.0
2019-03-01 10:35:00,155.78,155.81,155.75,155.76,5153.0,141.7707,141.798,141.7434,141.7525,5153.0
2019-03-01 10:40:00,155.75,155.9,155.75,155.88,1796.0,141.7434,141.8799,141.7434,141.8617,1796.0
2019-03-01 10:45:00,155.86,155.87,155.82,155.86,2620.0,141.8435,141.8526,141.8071,141.8435,2620.0
2019-03-01 10:50:00,155.84,155.84,155.74,155.8,2500.0,141.8253,141.8253,141.7343,141.7889,2500.0
2019-03-01 10:55:00,155.87,155.89,155.84,155.84,1198.0,141.8526,141.8708,141.8253,141.8253,1198.0
2019-03-01 11:00:00,155.79,155.9,155.78,155.78,9723.0,141.7798,141.8799,141.7707,141.7707,9723.0
2019-03-01 11:05:00,155.78,155.82,155.71,155.72,2569.0,141.7707,141.8071,141.707,141.7161,2569.0
2019-03-01 11:10:00,155.7,155.7,155.57,155.64,4453.0,141.6979,141.6979,141.5796,141.6433,4453.0
2019-03-01 11:15:00,155.61,155.69,155.6,155.63,1410.0,141.616,141.6888,141.6069,141.6342,1410.0
2019-03-01 11:20:00,155.65,155.65,155.53,155.57,13406.0,141.6524,141.6524,141.5432,141.5796,13406.0
2019-03-01 11:25:00,155.57,155.63,155.53,155.6,5025.0,141.5796,141.6342,141.5432,141.6069,5025.0
2019-03-01 11:30:00,155.62,155.65,155.5,155.55,15078.0,141.6251,141.6524,141.5159,141.5614,15078.0
2019-03-01 11:35:00,155.58,155.7,155.53,155.69,10494.0,141.5887,141.6979,141.5432,141.6888,10494.0
2019-03-01 11:40:00,155.69,155.69,155.57,155.58,5653.0,141.6888,141.6888,141.5796,141.5887,5653.0
2019-03-01 11:45:00,155.59,155.62,155.47,155.48,3238.0,141.5978,141.6251,141.4886,141.4977,3238.0
2019-03-01 11:50:00,155.44,155.47,155.32,155.34,11864.0,141.4613,141.4886,141.3521,141.3703,11864.0
2019-03-01 11:55:00,155.32,155.48,155.3,155.45,3983.0,141.3521,141.4977,141.3339,141.4704,3983.0
2019-03-01 12:00:00,155.47,155.5,155.44,155.48,5303.0,141.4886,141.5159,141.4613,141.4977,5303.0
2019-03-01 12:05:00,155.5,155.56,155.49,155.53,2394.0,141.5159,141.5705,141.5068,141.5432,2394.0
2019-03-01 12:10:00,155.53,155.61,155.51,155.59,3446.0,141.5432,141.616,141.525,141.5978,3446.0
2019-03-01 12:15:00,155.6,155.64,155.57,155.61,1900.0,141.6069,141.6433,141.5796,141.616,1900.0
2019-03-01 12:20:00,155.62,155.66,155.6,155.66,1602.0,141.6251,141.6615,141.6069,141.6615,1602.0
2019-03-01 12:25:00,155.68,155.72,155.68,155.72,1057.0,141.6797,141.7161,141.6797,141.7161,1057.0
2019-03-01 12:30:00,155.72,155.77,155.71,155.75,2219.0,141.7161,141.7616,141.707,141.7434,2219.0
2019-03-01 12:35:00,155.75,155.75,155.68,155.69,5741.0,141.7434,141.7434,141.6797,141.6888,5741.0
2019-03-01 12:40:00,155.69,155.78,155.67,155.76,11151.0,141.6888,141.7707,141.6706,141.7525,11151.0
2019-03-01 12:45:00,155.77,155.81,155.73,155.8,10230.0,141.7616,141.798,141.7252,141.7889,10230.0
2019-03-01 12:50:00,155.79,155.87,155.77,155.87,2584.0,141.7798,141.8526,141.7616,141.8526,2584.0
2019-03-01 12:55:00,155.84,155.85,155.81,155.81,3367.0,141.8253,141.8344,141.798,141.798,3367.0
2019-03-01 13:00:00,155.82,155.84,155.79,155.81,3327.0,141.8071,141.8253,141.7798,141.798,3327.0
2019-03-01 13:05:00,155.81,155.89,155.79,155.87,2611.0,141.798,141.8708,141.7798,141.8526,2611.0
2019-03-01 13:10:00,155.87,155.92,155.87,155.92,2226.0,141.8526,141.8981,141.8526,141.8981,2226.0
2019-03-01 13:15:00,155.93,155.93,155.85,155.85,3454.0,141.9072,141.9072,141.8344,141.8344,3454.0
2019-03-01 13:20:00,155.87,155.87,155.82,155.82,2604.0,141.8526,141.8526,141.8071,141.8071,2604.0
2019-03-01 13:25:00,155.83,155.85,155.83,155.85,3927.0,141.8162,141.8344,141.8162,141.8344,3927.0
2019-03-01 13:30:00,155.86,155.91,155.85,155.91,2391.0,141.8435,141.889,141.8344,141.889,2391.0
2019-03-01 13:35:00,155.9,155.9,155.86,155.87,5411.0,141.8799,141.8799,141.8435,141.8526,5411.0
2019-03-01 13:40:00,155.89,155.92,155.88,155.92,1300.0,141.8708,141.8981,141.8617,141.8981,1300.0
2019-03-01 13:45:00,155.91,155.93,155.89,155.91,5952.0,141.889,141.9072,141.8708,141.889,5952.0
2019-03-01 13:50:00,155.91,155.91,155.84,155.87,4963.0,141.889,141.889,141.8253,141.8526,4963.0
2019-03-01 13:55:00,155.87,155.87,155.85,155.85,6512.0,141.8526,141.8526,141.8344,141.8344,6512.0
2019-03-01 14:00:00,155.84,155.91,155.84,155.86,2915.0,141.8253,141.889,141.8253,141.8435,2915.0
2019-03-01 14:05:00,155.84,155.93,155.84,155.93,4773.0,141.8253,141.9072,141.8253,141.9072,4773.0
2019-03-01 14:10:00,155.95,155.98,155.95,155.97,35552.0,141.9254,141.9527,141.9254,141.9436,35552.0
2019-03-01 14:15:00,155.96,156.03,155.95,156.0,15818.0,141.9345,141.9982,141.9254,141.9709,15818.0
2019-03-01 14:20:00,156.01,156.19,156.01,156.18,5041.0,141.98,142.1438,141.98,142.1347,5041.0
2019-03-01 14:25:00,156.2,156.25,156.18,156.25,11246.0,142.1529,142.1984,142.1347,142.1984,11246.0
2019-03-01 14:30:00,156.25,156.26,156.18,156.2,6854.0,142.1984,142.2075,142.1347,142.1529,6854.0
2019-03-01 14:35:00,156.21,156.24,156.2,156.21,6803.0,142.162,142.1893,142.1529,142.162,6803.0
2019-03-01 14:40:00,156.21,156.25,156.19,156.25,7548.0,142.162,142.1984,142.1438,142.1984,7548.0
2019-03-01 14:45:00,156.25,156.25,156.1,156.11,11258.0,142.1984,142.1984,142.0619,142.071,11258.0
2019-03-01 14:50:00,156.12,156.17,156.11,156.16,6555.0,142.0801,142.1256,142.071,142.1165,6555.0
2019-03-01 14:55:00,156.16,156.2,156.15,156.16,5544.0,142.1165,142.1529,142.1074,142.1165,5544.0
2019-03-01 15:00:00,156.17,156.18,156.1,156.12,7315.0,142.1256,142.1347,142.0619,142.0801,7315.0
2019-03-01 15:05:00,156.12,156.18,156.1,156.14,7818.0,142.0801,142.1347,142.0619,142.0983,7818.0
2019-03-01 15:10:00,156.14,156.14,156.08,156.09,12265.0,142.0983,142.0983,142.0437,142.0528,12265.0
2019-03-01 15:15:00,156.1,156.11,156.07,156.1,5670.0,142.0619,142.071,142.0346,142.0619,5670.0
2019-03-01 15:20:00,156.1,156.1,156.04,156.07,13628.0,142.0619,142.0619,142.0073,142.0346,13628.0
2019-03-01 15:25:00,156.09,156.14,156.04,156.14,18588.0,142.0528,142.0983,142.0073,142.0983,18588.0
2019-03-01 15:30:00,156.14,156.18,156.09,156.1,13923.0,142.0983,142.1347,142.0528,142.0619,13923.0
2019-03-01 15:35:00,156.1,156.23,156.09,156.21,4660.0,142.0619,142.1802,142.0528,142.162,4660.0
2019-03-01 15:40:00,156.21,156.36,156.2,156.36,11648.0,142.162,142.2985,142.1529,142.2985,11648.0
2019-03-01 15:45:00,156.38,156.4,156.26,156.28,21751.0,142.3167,142.3349,142.2075,142.2257,21751.0
2019-03-01 15:50:00,156.28,156.29,156.21,156.23,45462.0,142.2257,142.2348,142.162,142.1802,45462.0
2019-03-01 15:55:00,156.21,156.29,156.18,156.27,46204.0,142.162,142.2348,142.1347,142.2166,46204.0
2019-03-04 09:30:00,156.87,157.05,156.84,156.88,10635.0,142.7627,142.9265,142.7354,142.7718,10635.0
2019-03-04 09:35:00,156.84,156.84,156.84,156.84,500.0,142.7354,142.7354,142.7354,142.7354,500.0
2019-03-04 09:40:00,156.87,156.91,156.87,156.91,200.0,142.7627,142.7991,142.7627,142.7991,200.0
2019-03-04 09:45:00,156.85,156.88,156.71,156.71,11066.0,142.7445,142.7718,142.6171,142.6171,11066.0
2019-03-04 09:50:00,156.69,156.69,156.61,156.64,2320.0,142.5988,142.5988,142.526,142.5533,2320.0
2019-03-04 09:55:00,156.68,156.8,156.68,156.8,1200.0,142.5897,142.699,142.5897,142.699,1200.0
2019-03-04 10:00:00,156.81,156.85,156.7,156.79,1239.0,142.7081,142.7445,142.6079,142.6899,1239.0
2019-03-04 10:05:00,156.76,156.76,156.58,156.58,10962.0,142.6626,142.6626,142.4987,142.4987,10962.0
2019-03-04 10:10:00,156.59,156.62,156.44,156.57,2428.0,142.5078,142.5351,142.3713,142.4896,2428.0
2019-03-04 10:15:00,156.59,156.7,156.58,156.7,9174.0,142.5078,142.6079,142.4987,142.6079,9174.0
2019-03-04 10:20:00,156.68,156.69,156.66,156.68,1360.0,142.5897,142.5988,142.5715,142.5897,1360.0
2019-03-04 10:25:00,156.73,156.78,156.73,156.74,800.0,142.6353,142.6808,142.6353,142.6444,800.0
2019-03-04 10:30:00,156.78,156.78,156.66,156.66,639.0,142.6808,142.6808,142.5715,142.5715,639.0
2019-03-04 10:35:00,156.61,156.61,156.51,156.53,5136.0,142.526,142.526,142.435,142.4532,5136.0
2019-03-04 10:40:00,156.52,156.55,156.44,156.53,3353.0,142.4441,142.4714,142.3713,142.4532,3353.0
2019-03-04 10:45:00,156.53,156.6,156.51,156.52,11555.0,142.4532,142.5169,142.435,142.4441,11555.0
2019-03-04 10:50:00,156.49,156.49,156.35,156.35,7186.0,142.4168,142.4168,142.2894,142.2894,7186.0
2019-03-04 10:55:00,156.34,156.34,156.26,156.27,1115.0,142.2803,142.2803,142.2075,142.2166,1115.0
2019-03-04 11:00:00,156.28,156.28,156.21,156.21,3640.0,142.2257,142.2257,142.162,142.162,3640.0
2019-03-04 11:05:00,156.17,156.17,155.95,155.95,13423.0,142.1256,142.1256,141.9254,141.9254,13423.0
2019-03-04 11:10:00,155.95,156.05,155.95,156.0,4941.0,141.9254,142.0164,141.9254,141.9709,4941.0
2019-03-04 11:15:00,156.0,156.1,155.93,156.1,887.0,141.9709,142.0619,141.9072,142.0619,887.0
2019-03-04 11:20:00,156.1,156.1,155.69,155.69,4140.0,142.0619,142.0619,141.6888,141.6888,4140.0
2019-03-04 11:25:00,155.72,155.74,155.6,155.66,1926.0,141.7161,141.7343,141.6069,141.6615,1926.0
2019-03-04 11:30:00,155.57,155.65,155.39,155.44,9852.0,141.5796,141.6524,141.4158,141.4613,9852.0
2019-03-04 11:35:00,155.48,155.56,155.44,155.45,53148.0,141.4977,141.5705,141.4613,141.4704,53148.0
2019-03-04 11:40:00,155.44,155.44,155.11,155.11,7843.0,141.4613,141.4613,141.1609,141.1609,7843.0
2019-03-04 11:45:00,155.12,155.14,154.96,155.01,9608.0,141.17,141.1882,141.0244,141.0699,9608.0
2019-03-04 11:50:00,155.03,155.07,154.82,154.91,11235.0,141.0881,141.1245,140.897,140.9789,11235.0
2019-03-04 11:55:00,154.8,154.8,154.59,154.68,12808.0,140.8788,140.8788,140.6877,140.7696,12808.0
2019-03-04 12:00:00,154.68,154.98,154.61,154.96,10509.0,140.7696,141.0426,140.7059,141.0244,10509.0
2019-03-04 12:05:00,154.96,154.99,154.83,154.91,2012.0,141.0244,141.0517,140.9061,140.9789,2012.0
2019-03-04 12:10:00,154.87,154.87,154.61,154.63,31153.0,140.9425,140.9425,140.7059,140.7241,31153.0
2019-03-04 12:15:00,154.68,154.7,154.26,154.31,32246.0,140.7696,140.7878,140.3874,140.4329,32246.0
2019-03-04 12:20:00,154.33,154.46,154.32,154.33,5592.0,140.4511,140.5694,140.442,140.4511,5592.0
2019-03-04 12:25:00,154.39,154.58,154.31,154.57,34970.0,140.5057,140.6786,140.4329,140.6695,34970.0
2019-03-04 12:30:00,154.57,154.7,154.57,154.7,5222.0,140.6695,140.7878,140.6695,140.7878,5222.0
2019-03-04 12:35:00,154.65,154.67,154.54,154.59,5465.0,140.7423,140.7605,140.6422,140.6877,5465.0
2019-03-04 12:40:00,154.52,154.52,154.36,154.37,20946.0,140.624,140.624,140.4784,140.4875,20946.0
2019-03-04 12:45:00,154.36,154.43,154.19,154.35,14262.0,140.4784,140.5421,140.3237,140.4693,14262.0
2019-03-04 12:50:00,154.35,154.5,154.33,154.5,2942.0,140.4693,140.6058,140.4511,140.6058,2942.0
2019-03-04 12:55:00,154.44,154.45,154.35,154.45,1482.0,140.5512,140.5603,140.4693,140.5603,1482.0
2019-03-04 13:00:00,154.38,154.4,154.26,154.26,548.0,140.4966,140.5148,140.3874,140.3874,548.0
2019-03-04 13:05:00,154.23,154.33,154.18,154.22,6122.0,140.3601,140.4511,140.3146,140.351,6122.0
2019-03-04 13:10:00,154.19,154.38,154.19,154.38,1800.0,140.3237,140.4966,140.3237,140.4966,1800.0
2019-03-04 13:15:00,154.32,154.52,154.32,154.51,3375.0,140.442,140.624,140.442,140.6149,3375.0
2019-03-04 13:20:00,154.58,154.71,154.54,154.71,15585.0,140.6786,140.7969,140.6422,140.7969,15585.0
2019-03-04 13:25:00,154.63,154.78,154.62,154.78,2500.0,140.7241,140.8606,140.715,140.8606,2500.0
2019-03-04 13:30:00,154.79,154.86,154.78,154.78,14860.0,140.8697,140.9334,140.8606,140.8606,14860.0
2019-03-04 13:35:00,154.74,154.79,154.71,154.71,4055.0,140.8242,140.8697,140.7969,140.7969,4055.0
2019-03-04 13:40:00,154.72,154.85,154.71,154.85,5201.0,140.806,140.9243,140.7969,140.9243,5201.0
2019-03-04 13:45:00,154.9,154.9,154.82,154.9,1533.0,140.9698,140.9698,140.897,140.9698,1533.0
2019-03-04 13:50:00,154.92,155.06,154.84,155.04,6885.0,140.988,141.1154,140.9152,141.0972,6885.0
2019-03-04 13:55:00,155.04,155.06,155.02,155.06,2672.0,141.0972,141.1154,141.079,141.1154,2672.0
2019-03-04 14:00:00,155.09,155.1,155.0,155.01,1658.0,141.1427,141.1518,141.0608,141.0699,1658.0
2019-03-04 14:05:00,155.0,155.09,155.0,155.07,1758.0,141.0608,141.1427,141.0608,141.1245,1758.0
2019-03-04 14:10:00,154.98,155.03,154.96,155.03,823.0,141.0426,141.0881,141.0244,141.0881,823.0
2019-03-04 14:15:00,155.0,155.14,155.0,155.1,1350.0,141.0608,141.1882,141.0608,141.1518,1350.0
2019-03-04 14:20:00,155.11,155.25,155.09,155.25,4275.0,141.1609,141.2883,141.1427,141.2883,4275.0
2019-03-04 14:25:00,155.27,155.33,155.27,155.3,650.0,141.3065,141.3612,141.3065,141.3339,650.0
2019-03-04 14:30:00,155.32,155.32,155.19,155.19,7024.0,141.3521,141.3521,141.2337,141.2337,7024.0
2019-03-04 14:35:00,155.2,155.26,155.2,155.25,1463.0,141.2428,141.2974,141.2428,141.2883,1463.0
2019-03-04 14:40:00,155.22,155.27,155.2,155.27,1731.0,141.261,141.3065,141.2428,141.3065,1731.0
2019-03-04 14:45:00,155.28,155.29,155.16,155.16,3760.0,141.3157,141.3248,141.2064,141.2064,3760.0
2019-03-04 14:50:00,155.21,155.37,155.21,155.29,3649.0,141.2519,141.3976,141.2519,141.3248,3649.0
2019-03-04 14:55:00,155.32,155.32,155.23,155.23,4438.0,141.3521,141.3521,141.2701,141.2701,4438.0
2019-03-04 15:00:00,155.18,155.22,155.05,155.07,14753.0,141.2246,141.261,141.1063,141.1245,14753.0
2019-03-04 15:05:00,155.06,155.13,155.06,155.12,2297.0,141.1154,141.1791,141.1154,141.17,2297.0
2019-03-04 15:10:00,155.05,155.17,155.05,155.09,1976.0,141.1063,141.2155,141.1063,141.1427,1976.0
2019-03-04 15:15:00,155.12,155.22,155.1,155.2,4114.0,141.17,141.261,141.1518,141.2428,4114.0
2019-03-04 15:20:00,155.24,155.27,155.15,155.15,4972.0,141.2792,141.3065,141.1973,141.1973,4972.0
2019-03-04 15:25:00,155.16,155.33,155.16,155.25,7052.0,141.2064,141.3612,141.2064,141.2883,7052.0
2019-03-04 15:30:00,155.21,155.4,155.17,155.36,11615.0,141.2519,141.4249,141.2155,141.3885,11615.0
2019-03-04 15:35:00,155.36,155.48,155.31,155.38,20585.0,141.3885,141.4977,141.343,141.4067,20585.0
2019-03-04 15:40:00,155.38,155.45,155.31,155.45,24301.0,141.4067,141.4704,141.343,141.4704,24301.0
2019-03-04 15:45:00,155.47,155.52,155.39,155.39,19161.0,141.4886,141.5341,141.4158,141.4158,19161.0
2019-03-04 15:50:00,155.4,155.52,155.31,155.47,40959.0,141.4249,141.5341,141.343,141.4886,40959.0
2019-03-04 15:55:00,155.45,155.61,155.37,155.61,33700.0,141.4704,141.616,141.3976,141.616,33700.0
2019-03-05 09:30:00,155.69,155.69,155.45,155.55,9588.0,141.6888,141.6888,141.4704,141.5614,9588.0
2019-03-05 09:35:00,155.41,155.5,155.38,155.38,3206.0,141.434,141.5159,141.4067,141.4067,3206.0
2019-03-05 09:40:00,155.38,155.41,155.31,155.31,2898.0,141.4067,141.434,141.343,141.343,2898.0
2019-03-05 09:45:00,155.27,155.27,155.16,155.24,1414.0,141.3065,141.3065,141.2064,141.2792,1414.0
2019-03-05 09:50:00,155.25,155.25,155.02,155.03,825.0,141.2883,141.2883,141.079,141.0881,825.0
2019-03-05 09:55:00,155.12,155.27,155.11,155.19,14073.0,141.17,141.3065,141.1609,141.2337,14073.0
2019-03-05 10:00:00,155.2,155.49,155.2,155.38,12916.0,141.2428,141.5068,141.2428,141.4067,12916.0
2019-03-05 10:05:00,155.44,155.53,155.39,155.4,6548.0,141.4613,141.5432,141.4158,141.4249,6548.0
2019-03-05 10:10:00,155.35,155.41,155.25,155.3,7060.0,141.3794,141.434,141.2883,141.3339,7060.0
2019-03-05 10:15:00,155.32,155.33,155.16,155.17,8183.0,141.3521,141.3612,141.2064,141.2155,8183.0
2019-03-05 10:20:00,155.17,155.3,155.11,155.3,2726.0,141.2155,141.3339,141.1609,141.3339,2726.0
2019-03-05 10:25:00,155.16,155.16,155.14,155.14,3195.0,141.2064,141.2064,141.1882,141.1882,3195.0
2019-03-05 10:30:00,155.23,155.43,155.23,155.42,1959.0,141.2701,141.4522,141.2701,141.4431,1959.0
2019-03-05 10:35:00,155.37,155.38,155.37,155.38,300.0,141.3976,141.4067,141.3976,141.4067,300.0
2019-03-05 10:40:00,155.43,155.43,155.37,155.37,700.0,141.4522,141.4522,141.3976,141.3976,700.0
2019-03-05 10:45:00,155.18,155.19,155.17,155.17,2600.0,141.2246,141.2337,141.2155,141.2155,2600.0
2019-03-05 10:50:00,155.22,155.39,155.22,155.31,3397.0,141.261,141.4158,141.261,141.343,3397.0
2019-03-05 10:55:00,155.29,155.32,155.23,155.25,4943.0,141.3248,141.3521,141.2701,141.2883,4943.0
2019-03-05 11:00:00,155.26,155.37,155.18,155.31,3975.0,141.2974,141.3976,141.2246,141.343,3975.0
2019-03-05 11:05:00,155.32,155.38,155.25,155.38,1059.0,141.3521,141.4067,141.2883,141.4067,1059.0
2019-03-05 11:10:00,155.46,155.49,155.43,155.46,2005.0,141.4795,141.5068,141.4522,141.4795,2005.0
2019-03-05 11:15:00,155.45,155.56,155.45,155.51,2868.0,141.4704,141.5705,141.4704,141.525,2868.0
2019-03-05 11:20:00,155.52,155.54,155.49,155.54,2922.0,141.5341,141.5523,141.5068,141.5523,2922.0
2019-03-05 11:25:00,155.56,155.56,155.53,155.55,400.0,141.5705,141.5705,141.5432,141.5614,400.0
2019-03-05 11:30:00,155.48,155.55,155.47,155.54,3323.0,141.4977,141.5614,141.4886,141.5523,3323.0
2019-03-05 11:35:00,155.61,155.61,155.61,155.61,100.0,141.616,141.616,141.616,141.616,100.0
2019-03-05 11:40:00,155.71,155.71,155.67,155.71,720.0,141.707,141.707,141.6706,141.707,720.0
2019-03-05 11:45:00,155.68,155.68,155.65,155.66,420.0,141.6797,141.6797,141.6524,141.6615,420.0
2019-03-05 11:50:00,155.61,155.62,155.49,155.49,6953.0,141.616,141.6251,141.5068,141.5068,6953.0
2019-03-05 11:55:00,155.45,155.54,155.45,155.54,1695.0,141.4704,141.5523,141.4704,141.5523,1695.0
2019-03-05 12:00:00,155.53,155.57,155.52,155.57,660.0,141.5432,141.5796,141.5341,141.5796,660.0
2019-03-05 12:05:00,155.57,155.57,155.52,155.53,2207.0,141.5796,141.5796,141.5341,141.5432,2207.0
2019-03-05 12:10:00,155.54,155.56,155.51,155.51,5429.0,141.5523,141.5705,141.525,141.525,5429.0
2019-03-05 12:15:00,155.51,155.51,155.43,155.44,4021.0,141.525,141.525,141.4522,141.4613,4021.0
2019-03-05 12:20:00,155.48,155.5,155.45,155.48,2100.0,141.4977,141.5159,141.4704,141.4977,2100.0
2019-03-05 12:25:00,155.5,155.5,155.5,155.5,100.0,141.5159,141.5159,141.5159,141.5159,100.0
2019-03-05 12:30:00,155.53,155.53,155.5,155.5,200.0,141.5432,141.5432,141.5159,141.5159,200.0
2019-03-05 12:35:00,155.4,155.46,155.4,155.41,1155.0,141.4249,141.4795,141.4249,141.434,1155.0
2019-03-05 12:40:00,155.46,155.48,155.45,155.46,1855.0,141.4795,141.4977,141.4704,141.4795,1855.0
2019-03-05 12:45:00,155.47,155.48,155.43,155.48,3554.0,141.4886,141.4977,141.4522,141.4977,3554.0
2019-03-05 12:50:00,155.46,155.5,155.46,155.49,2694.0,141.4795,141.5159,141.4795,141.5068,2694.0
2019-03-05 12:55:00,155.49,155.56,155.49,155.56,1457.0,141.5068,141.5705,141.5068,141.5705,1457.0
2019-03-05 13:00:00,155.57,155.63,155.53,155.63,4072.0,141.5796,141.6342,141.5432,141.6342,4072.0
2019-03-05 13:05:00,155.61,155.64,155.6,155.64,8849.0,141.616,141.6433,141.6069,141.6433,8849.0
2019-03-05 13:10:00,155.63,155.71,155.62,155.7,6538.0,141.6342,141.707,141.6251,141.6979,6538.0
2019-03-05 13:15:00,155.67,155.68,155.66,155.66,1177.0,141.6706,141.6797,141.6615,141.6615,1177.0
2019-03-05 13:20:00,155.61,155.61,155.53,155.53,1371.0,141.616,141.616,141.5432,141.5432,1371.0
2019-03-05 13:25:00,155.53,155.53,155.36,155.36,605.0,141.5432,141.5432,141.3885,141.3885,605.0
2019-03-05 13:30:00,155.36,155.4,155.34,155.39,1409.0,141.3885,141.4249,141.3703,141.4158,1409.0
2019-03-05 13:35:00,155.42,155.47,155.41,155.44,9267.0,141.4431,141.4886,141.434,141.4613,9267.0
2019-03-05 13:40:00,155.41,155.43,155.35,155.38,6976.0,141.434,141.4522,141.3794,141.4067,6976.0
2019-03-05 13:45:00,155.37,155.44,155.37,155.44,1702.0,141.3976,141.4613,141.3976,141.4613,1702.0
2019-03-05 13:50:00,155.44,155.48,155.44,155.46,1900.0,141.4613,141.4977,141.4613,141.4795,1900.0
2019-03-05 13:55:00,155.5,155.5,155.45,155.47,1118.0,141.5159,141.5159,141.4704,141.4886,1118.0
2019-03-05 14:00:00,155.48,155.57,155.47,155.56,2132.0,141.4977,141.5796,141.4886,141.5705,2132.0
2019-03-05 14:05:00,155.56,155.59,155.53,155.55,1139.0,141.5705,141.5978,141.5432,141.5614,1139.0
2019-03-05 14:10:00,155.54,155.55,155.54,155.54,177.0,141.5523,141.5614,141.5523,141.5523,177.0
2019-03-05 14:15:00,155.54,155.57,155.51,155.57,20027.0,141.5523,141.5796,141.525,141.5796,20027.0
2019-03-05 14:20:00,155.57,155.62,155.55,155.62,18623.0,141.5796,141.6251,141.5614,141.6251,18623.0
2019-03-05 14:25:00,155.59,155.62,155.57,155.6,12159.0,141.5978,141.6251,141.5796,141.6069,12159.0
2019-03-05 14:30:00,155.64,155.66,155.56,155.56,13430.0,141.6433,141.6615,141.5705,141.5705,13430.0
2019-03-05 14:35:00,155.54,155.57,155.54,155.57,1000.0,141.5523,141.5796,141.5523,141.5796,1000.0
2019-03-05 14:40:00,155.56,155.64,155.56,155.64,6028.0,141.5705,141.6433,141.5705,141.6433,6028.0
2019-03-05 14:45:00,155.62,155.64,155.6,155.63,1510.0,141.6251,141.6433,141.6069,141.6342,1510.0
2019-03-05 14:50:00,155.65,155.72,155.64,155.71,2497.0,141.6524,141.7161,141.6433,141.707,2497.0
2019-03-05 14:55:00,155.72,155.73,155.66,155.72,3302.0,141.7161,141.7252,141.6615,141.7161,3302.0
2019-03-05 15:00:00,155.69,155.71,155.67,155.7,1168.0,141.6888,141.707,141.6706,141.6979,1168.0
2019-03-05 15:05:00,155.63,155.63,155.57,155.58,7936.0,141.6342,141.6342,141.5796,141.5887,7936.0
2019-03-05 15:10:00,155.58,155.62,155.52,155.54,1100.0,141.5887,141.6251,141.5341,141.5523,1100.0
2019-03-05 15:15:00,155.55,155.57,155.52,155.57,3791.0,141.5614,141.5796,141.5341,141.5796,3791.0
2019-03-05 15:20:00,155.54,155.54,155.51,155.53,4605.0,141.5523,141.5523,141.525,141.5432,4605.0
2019-03-05 15:25:00,155.58,155.59,155.52,155.52,2664.0,141.5887,141.5978,141.5341,141.5341,2664.0
2019-03-05 15:30:00,155.53,155.54,155.49,155.52,8721.0,141.5432,141.5523,141.5068,141.5341,8721.0
2019-03-05 15:35:00,155.53,155.59,155.51,155.57,5321.0,141.5432,141.5978,141.525,141.5796,5321.0
2019-03-05 15:40:00,155.58,155.67,155.57,155.66,8259.0,141.5887,141.6706,141.5796,141.6615,8259.0
2019-03-05 15:45:00,155.68,155.77,155.67,155.74,3246.0,141.6797,141.7616,141.6706,141.7343,3246.0
2019-03-05 15:50:00,155.74,155.74,155.64,155.64,12138.0,141.7343,141.7343,141.6433,141.6433,12138.0
2019-03-05 15:55:00,155.63,155.63,155.4,155.41,41591.0,141.6342,141.6342,141.4249,141.434,41591.0
2019-03-06 09:30:00,155.43,155.46,155.35,155.37,6650.0,141.4522,141.4795,141.3794,141.3976,6650.0
2019-03-06 09:35:00,155.29,155.33,155.29,155.31,500.0,141.3248,141.3612,141.3248,141.343,500.0
2019-03-06 09:40:00,155.26,155.27,155.17,155.22,6974.0,141.2974,141.3065,141.2155,141.261,6974.0
2019-03-06 09:45:00,155.23,155.23,155.05,155.07,2000.0,141.2701,141.2701,141.1063,141.1245,2000.0
2019-03-06 09:50:00,155.03,155.04,154.97,154.99,3238.0,141.0881,141.0972,141.0335,141.0517,3238.0
2019-03-06 09:55:00,154.98,155.1,154.96,155.04,4865.0,141.0426,141.1518,141.0244,141.0972,4865.0
2019-03-06 10:00:00,155.08,155.11,155.01,155.01,1286.0,141.1336,141.1609,141.0699,141.0699,1286.0
2019-03-06 10:05:00,155.05,155.14,155.02,155.11,1100.0,141.1063,141.1882,141.079,141.1609,1100.0
2019-03-06 10:10:00,155.17,155.17,155.05,155.1,21408.0,141.2155,141.2155,141.1063,141.1518,21408.0
2019-03-06 10:15:00,155.12,155.14,154.94,154.94,2932.0,141.17,141.1882,141.0062,141.0062,2932.0
2019-03-06 10:20:00,154.94,154.97,154.87,154.87,2566.0,141.0062,141.0335,140.9425,140.9425,2566.0
2019-03-06 10:25:00,154.85,154.93,154.82,154.82,1800.0,140.9243,140.9971,140.897,140.897,1800.0
2019-03-06 10:30:00,154.88,154.9,154.61,154.61,10591.0,140.9516,140.9698,140.7059,140.7059,10591.0
2019-03-06 10:35:00,154.67,154.73,154.64,154.72,17652.0,140.7605,140.8151,140.7332,140.806,17652.0
2019-03-06 10:40:00,154.69,154.74,154.63,154.72,59307.0,140.7787,140.8242,140.7241,140.806,59307.0
2019-03-06 10:45:00,154.75,154.78,154.68,154.73,2365.0,140.8333,140.8606,140.7696,140.8151,2365.0
2019-03-06 10:50:00,154.73,154.82,154.71,154.82,500.0,140.8151,140.897,140.7969,140.897,500.0
2019-03-06 10:55:00,154.85,154.93,154.84,154.84,2213.0,140.9243,140.9971,140.9152,140.9152,2213.0
2019-03-06 11:00:00,154.83,154.92,154.81,154.87,2900.0,140.9061,140.988,140.8879,140.9425,2900.0
2019-03-06 11:05:00,154.89,155.03,154.88,155.01,12463.0,140.9607,141.0881,140.9516,141.0699,12463.0
2019-03-06 11:10:00,154.99,155.0,154.96,154.96,4468.0,141.0517,141.0608,141.0244,141.0244,4468.0
2019-03-06 11:15:00,154.99,155.03,154.93,154.94,4274.0,141.0517,141.0881,140.9971,141.0062,4274.0
2019-03-06 11:20:00,154.93,154.94,154.81,154.82,10355.0,140.9971,141.0062,140.8879,140.897,10355.0
2019-03-06 11:25:00,154.75,154.83,154.72,154.76,7113.0,140.8333,140.9061,140.806,140.8424,7113.0
2019-03-06 11:30:00,154.82,154.84,154.71,154.77,1582.0,140.897,140.9152,140.7969,140.8515,1582.0
2019-03-06 11:35:00,154.75,154.8,154.72,154.72,1100.0,140.8333,140.8788,140.806,140.806,1100.0
2019-03-06 11:40:00,154.69,154.75,154.58,154.58,7545.0,140.7787,140.8333,140.6786,140.6786,7545.0
2019-03-06 11:45:00,154.62,154.72,154.55,154.55,1200.0,140.715,140.806,140.6513,140.6513,1200.0
2019-03-06 11:50:00,154.49,154.51,154.39,154.43,9728.0,140.5967,140.6149,140.5057,140.5421,9728.0
2019-03-06 11:55:00,154.46,154.58,154.45,154.55,1745.0,140.5694,140.6786,140.5603,140.6513,1745.0
2019-03-06 12:00:00,154.53,154.65,154.53,154.63,2065.0,140.6331,140.7423,140.6331,140.7241,2065.0
2019-03-06 12:05:00,154.67,154.82,154.67,154.79,8669.0,140.7605,140.897,140.7605,140.8697,8669.0
2019-03-06 12:10:00,154.75,154.77,154.71,154.71,5532.0,140.8333,140.8515,140.7969,140.7969,5532.0
2019-03-06 12:15:00,154.71,154.75,154.53,154.53,13798.0,140.7969,140.8333,140.6331,140.6331,13798.0
2019-03-06 12:20:00,154.53,154.6,154.44,154.44,9370.0,140.6331,140.6968,140.5512,140.5512,9370.0
2019-03-06 12:25:00,154.43,154.44,154.41,154.42,2198.0,140.5421,140.5512,140.5239,140.533,2198.0
2019-03-06 12:30:00,154.49,154.57,154.48,154.57,13753.0,140.5967,140.6695,140.5876,140.6695,13753.0
2019-03-06 12:35:00,154.56,154.63,154.56,154.57,5462.0,140.6604,140.7241,140.6604,140.6695,5462.0
2019-03-06 12:40:00,154.51,154.57,154.5,154.5,1600.0,140.6149,140.6695,140.6058,140.6058,1600.0
2019-03-06 12:45:00,154.5,154.51,154.37,154.4,2223.0,140.6058,140.6149,140.4875,140.5148,2223.0
2019-03-06 12:50:00,154.46,154.53,154.34,154.34,7948.0,140.5694,140.6331,140.4602,140.4602,7948.0
2019-03-06 12:55:00,154.32,154.37,154.31,154.31,1200.0,140.442,140.4875,140.4329,140.4329,1200.0
2019-03-06 13:00:00,154.34,154.38,154.31,154.34,2264.0,140.4602,140.4966,140.4329,140.4602,2264.0
2019-03-06 13:05:00,154.3,154.31,154.24,154.25,2937.0,140.4238,140.4329,140.3692,140.3783,2937.0
2019-03-06 13:10:00,154.28,154.32,154.27,154.3,19401.0,140.4056,140.442,140.3965,140.4238,19401.0
2019-03-06 13:15:00,154.29,154.42,154.23,154.39,11928.0,140.4147,140.533,140.3601,140.5057,11928.0
2019-03-06 13:20:00,154.38,154.39,154.26,154.28,2448.0,140.4966,140.5057,140.3874,140.4056,2448.0
2019-03-06 13:25:00,154.24,154.34,154.22,154.27,3824.0,140.3692,140.4602,140.351,140.3965,3824.0
2019-03-06 13:30:00,154.32,154.41,154.32,154.41,1572.0,140.442,140.5239,140.442,140.5239,1572.0
2019-03-06 13:35:00,154.4,154.59,154.35,154.59,6740.0,140.5148,140.6877,140.4693,140.6877,6740.0
2019-03-06 13:40:00,154.59,154.59,154.49,154.5,8825.0,140.6877,140.6877,140.5967,140.6058,8825.0
2019-03-06 13:45:00,154.5,154.5,154.37,154.39,10868.0,140.6058,140.6058,140.4875,140.5057,10868.0
2019-03-06 13:50:00,154.39,154.44,154.37,154.44,2343.0,140.5057,140.5512,140.4875,140.5512,2343.0
2019-03-06 13:55:00,154.5,154.65,154.5,154.63,4133.0,140.6058,140.7423,140.6058,140.7241,4133.0
2019-03-06 14:00:00,154.63,154.7,154.61,154.7,6406.0,140.7241,140.7878,140.7059,140.7878,6406.0
2019-03-06 14:05:00,154.69,154.69,154.56,154.59,3420.0,140.7787,140.7787,140.6604,140.6877,3420.0
2019-03-06 14:10:00,154.6,154.73,154.6,154.65,4221.0,140.6968,140.8151,140.6968,140.7423,4221.0
2019-03-06 14:15:00,154.65,154.67,154.59,154.59,5876.0,140.7423,140.7605,140.6877,140.6877,5876.0
2019-03-06 14:20:00,154.6,154.73,154.6,154.71,3561.0,140.6968,140.8151,140.6968,140.7969,3561.0
2019-03-06 14:25:00,154.68,154.69,154.61,154.61,1705.0,140.7696,140.7787,140.7059,140.7059,1705.0
2019-03-06 14:30:00,154.62,154.65,154.45,154.48,13429.0,140.715,140.7423,140.5603,140.5876,13429.0
2019-03-06 14:35:00,154.49,154.56,154.49,154.51,50675.0,140.5967,140.6604,140.5967,140.6149,50675.0
2019-03-06 14:40:00,154.5,154.5,154.44,154.46,12100.0,140.6058,140.6058,140.5512,140.5694,12100.0
2019-03-06 14:45:00,154.45,154.53,154.45,154.49,3949.0,140.5603,140.6331,140.5603,140.5967,3949.0
2019-03-06 14:50:00,154.52,154.56,154.4,154.52,7631.0,140.624,140.6604,140.5148,140.624,7631.0
2019-03-06 14:55:00,154.53,154.62,154.49,154.51,6626.0,140.6331,140.715,140.5967,140.6149,6626.0
2019-03-06 15:00:00,154.49,154.62,154.48,154.51,25137.0,140.5967,140.715,140.5876,140.6149,25137.0
2019-03-06 15:05:00,154.47,154.5,154.4,154.42,12295.0,140.5785,140.6058,140.5148,140.533,12295.0
2019-03-06 15:10:00,154.41,154.44,154.32,154.33,6071.0,140.5239,140.5512,140.442,140.4511,6071.0
2019-03-06 15:15:00,154.32,154.34,154.21,154.29,4882.0,140.442,140.4602,140.3419,140.4147,4882.0
2019-03-06 15:20:00,154.3,154.34,154.27,154.29,5243.0,140.4238,140.4602,140.3965,140.4147,5243.0
2019-03-06 15:25:00,154.3,154.32,154.17,154.31,16703.0,140.4238,140.442,140.3055,140.4329,16703.0
2019-03-06 15:30:00,154.29,154.42,154.29,154.42,14599.0,140.4147,140.533,140.4147,140.533,14599.0
2019-03-06 15:35:00,154.44,154.46,154.39,154.44,6464.0,140.5512,140.5694,140.5057,140.5512,6464.0
2019-03-06 15:40:00,154.43,154.55,154.43,154.55,7781.0,140.5421,140.6513,140.5421,140.6513,7781.0
2019-03-06 15:45:00,154.53,154.53,154.36,154.42,17430.0,140.6331,140.6331,140.4784,140.533,17430.0
2019-03-06 15:50:00,154.45,154.54,154.41,154.41,20463.0,140.5603,140.6422,140.5239,140.5239,20463.0
2019-03-06 15:55:00,154.41,154.43,154.3,154.3,22822.0,140.5239,140.5421,140.4238,140.4238,22822.0
2019-03-07 09:30:00,154.08,154.08,153.96,153.96,9465.0,140.2236,140.2236,140.1144,140.1144,9465.0
2019-03-07 09:35:00,153.91,153.91,153.69,153.71,10720.0,140.0689,140.0689,139.8686,139.8868,10720.0
2019-03-07 09:40:00,153.62,153.7,153.46,153.53,14604.0,139.8049,139.8777,139.6593,139.723,14604.0
2019-03-07 09:45:00,153.42,153.42,153.21,153.21,11236.0,139.6229,139.6229,139.4318,139.4318,11236.0
2019-03-07 09:50:00,153.23,153.27,152.88,153.05,28402.0,139.45,139.4864,139.1315,139.2862,28402.0
2019-03-07 09:55:00,153.02,153.2,153.0,153.2,11332.0,139.2589,139.4227,139.2407,139.4227,11332.0
2019-03-07 10:00:00,153.18,153.22,153.01,153.09,3991.0,139.4045,139.4409,139.2498,139.3226,3991.0
2019-03-07 10:05:00,153.18,153.24,153.04,153.08,13471.0,139.4045,139.4591,139.2771,139.3135,13471.0
2019-03-07 10:10:00,153.08,153.14,153.01,153.03,22530.0,139.3135,139.3681,139.2498,139.268,22530.0
2019-03-07 10:15:00,153.03,153.1,152.81,152.82,14679.0,139.268,139.3317,139.0678,139.0769,14679.0
2019-03-07 10:20:00,152.82,152.96,152.74,152.94,9990.0,139.0769,139.2043,139.0041,139.1861,9990.0
2019-03-07 10:25:00,152.95,153.07,152.94,153.04,16918.0,139.1952,139.3044,139.1861,139.2771,16918.0
2019-03-07 10:30:00,153.1,153.21,153.04,153.21,4785.0,139.3317,139.4318,139.2771,139.4318,4785.0
2019-03-07 10:35:00,153.2,153.23,153.09,153.11,13029.0,139.4227,139.45,139.3226,139.3408,13029.0
2019-03-07 10:40:00,153.08,153.09,152.89,152.92,25808.0,139.3135,139.3226,139.1406,139.1679,25808.0
2019-03-07 10:45:00,152.93,153.23,152.93,153.23,2301.0,139.177,139.45,139.177,139.45,2301.0
2019-03-07 10:50:00,153.26,153.27,153.17,153.26,20077.0,139.4773,139.4864,139.3954,139.4773,20077.0
2019-03-07 10:55:00,153.31,153.36,153.26,153.28,103309.0,139.5228,139.5683,139.4773,139.4955,103309.0
2019-03-07 11:00:00,153.26,153.29,153.17,153.18,19776.0,139.4773,139.5046,139.3954,139.4045,19776.0
2019-03-07 11:05:00,153.14,153.16,153.05,153.1,2500.0,139.3681,139.3863,139.2862,139.3317,2500.0
2019-03-07 11:10:00,153.18,153.26,153.13,153.21,8230.0,139.4045,139.4773,139.359,139.4318,8230.0
2019-03-07 11:15:00,153.27,153.3,153.0,153.08,40461.0,139.4864,139.5137,139.2407,139.3135,40461.0
2019-03-07 11:20:00,153.02,153.15,153.02,153.14,4147.0,139.2589,139.3772,139.2589,139.3681,4147.0
2019-03-07 11:25:00,153.15,153.32,153.15,153.29,6910.0,139.3772,139.5319,139.3772,139.5046,6910.0
2019-03-07 11:30:00,153.32,153.59,153.32,153.53,27564.0,139.5319,139.7776,139.5319,139.723,27564.0
2019-03-07 11:35:00,153.54,153.59,153.53,153.53,8372.0,139.7321,139.7776,139.723,139.723,8372.0
2019-03-07 11:40:00,153.54,153.6,153.5,153.56,8652.0,139.7321,139.7867,139.6957,139.7503,8652.0
2019-03-07 11:45:00,153.59,153.6,153.47,153.47,11148.0,139.7776,139.7867,139.6684,139.6684,11148.0
2019-03-07 11:50:00,153.45,153.53,153.39,153.4,16195.0,139.6502,139.723,139.5956,139.6047,16195.0
2019-03-07 11:55:00,153.43,153.46,153.37,153.39,16572.0,139.632,139.6593,139.5774,139.5956,16572.0
2019-03-07 12:00:00,153.39,153.39,153.27,153.35,8456.0,139.5956,139.5956,139.4864,139.5592,8456.0
2019-03-07 12:05:00,153.34,153.49,153.31,153.44,46156.0,139.5501,139.6866,139.5228,139.6411,46156.0
2019-03-07 12:10:00,153.46,153.46,153.37,153.43,5600.0,139.6593,139.6593,139.5774,139.632,5600.0
2019-03-07 12:15:00,153.48,153.5,153.33,153.34,2317.0,139.6775,139.6957,139.541,139.5501,2317.0
2019-03-07 12:20:00,153.35,153.42,153.29,153.38,14757.0,139.5592,139.6229,139.5046,139.5865,14757.0
2019-03-07 12:25:00,153.36,153.51,153.33,153.43,20323.0,139.5683,139.7048,139.541,139.632,20323.0
2019-03-07 12:30:00,153.4,153.55,153.16,153.53,70797.0,139.6047,139.7412,139.3863,139.723,70797.0
2019-03-07 12:35:00,153.49,153.51,153.41,153.49,13876.0,139.6866,139.7048,139.6138,139.6866,13876.0
2019-03-07 12:40:00,153.52,153.55,153.51,153.55,1897.0,139.7139,139.7412,139.7048,139.7412,1897.0
2019-03-07 12:45:00,153.58,153.63,153.52,153.57,2586.0,139.7685,139.814,139.7139,139.7594,2586.0
2019-03-07 12:50:00,153.57,153.78,153.56,153.78,14568.0,139.7594,139.9505,139.7503,139.9505,14568.0
2019-03-07 12:55:00,153.81,153.83,153.75,153.75,10626.0,139.9778,139.996,139.9232,139.9232,10626.0
2019-03-07 13:00:00,153.73,153.77,153.71,153.74,5791.0,139.905,139.9414,139.8868,139.9141,5791.0
2019-03-07 13:05:00,153.72,153.73,153.58,153.64,14517.0,139.8959,139.905,139.7685,139.8231,14517.0
2019-03-07 13:10:00,153.65,153.72,153.64,153.69,5935.0,139.8322,139.8959,139.8231,139.8686,5935.0
2019-03-07 13:15:00,153.71,153.75,153.59,153.65,186944.0,139.8868,139.9232,139.7776,139.8322,186944.0
2019-03-07 13:20:00,153.64,153.68,153.56,153.58,12703.0,139.8231,139.8595,139.7503,139.7685,12703.0
2019-03-07 13:25:00,153.57,153.61,153.53,153.6,68570.0,139.7594,139.7958,139.723,139.7867,68570.0
2019-03-07 13:30:00,153.61,153.61,153.4,153.4,13261.0,139.7958,139.7958,139.6047,139.6047,13261.0
2019-03-07 13:35:00,153.39,153.4,153.36,153.4,7531.0,139.5956,139.6047,139.5683,139.6047,7531.0
2019-03-07 13:40:00,153.43,153.51,153.43,153.51,4577.0,139.632,139.7048,139.632,139.7048,4577.0
2019-03-07 13:45:00,153.5,153.59,153.47,153.57,1736.0,139.6957,139.7776,139.6684,139.7594,1736.0
2019-03-07 13:50:00,153.56,153.62,153.42,153.44,20868.0,139.7503,139.8049,139.6229,139.6411,20868.0
2019-03-07 13:55:00,153.43,153.43,153.39,153.39,10632.0,139.632,139.632,139.5956,139.5956,10632.0
2019-03-07 14:00:00,153.39,153.47,153.34,153.36,8792.0,139.5956,139.6684,139.5501,139.5683,8792.0
2019-03-07 14:05:00,153.38,153.38,153.22,153.25,28006.0,139.5865,139.5865,139.4409,139.4682,28006.0
2019-03-07 14:10:00,153.24,153.27,153.1,153.1,2710.0,139.4591,139.4864,139.3317,139.3317,2710.0
2019-03-07 14:15:00,153.1,153.1,153.02,153.09,13393.0,139.3317,139.3317,139.2589,139.3226,13393.0
2019-03-07 14:20:00,153.11,153.19,153.11,153.14,4170.0,139.3408,139.4136,139.3408,139.3681,4170.0
2019-03-07 14:25:00,153.11,153.18,153.09,153.15,6292.0,139.3408,139.4045,139.3226,139.3772,6292.0
2019-03-07 14:30:00,153.18,153.2,152.99,153.01,2858.0,139.4045,139.4227,139.2316,139.2498,2858.0
2019-03-07 14:35:00,153.02,153.03,152.9,152.91,3874.0,139.2589,139.268,139.1497,139.1588,3874.0
2019-03-07 14:40:00,152.95,153.0,152.88,152.97,10403.0,139.1952,139.2407,139.1315,139.2134,10403.0
2019-03-07 14:45:00,152.97,152.97,152.75,152.83,17507.0,139.2134,139.2134,139.0132,139.086,17507.0
2019-03-07 14:50:00,152.82,152.85,152.69,152.8,26165.0,139.0769,139.1042,138.9586,139.0587,26165.0
2019-03-07 14:55:00,152.77,152.87,152.69,152.75,19633.0,139.0314,139.1224,138.9586,139.0132,19633.0
2019-03-07 15:00:00,152.77,152.77,152.6,152.61,17373.0,139.0314,139.0314,138.8767,138.8858,17373.0
2019-03-07 15:05:00,152.68,152.79,152.64,152.77,8823.0,138.9495,139.0496,138.9131,139.0314,8823.0
2019-03-07 15:10:00,152.75,152.85,152.72,152.76,15729.0,139.0132,139.1042,138.9859,139.0223,15729.0
2019-03-07 15:15:00,152.79,152.95,152.77,152.95,10030.0,139.0496,139.1952,139.0314,139.1952,10030.0
2019-03-07 15:20:00,152.94,152.99,152.88,152.94,20068.0,139.1861,139.2316,139.1315,139.1861,20068.0
2019-03-07 15:25:00,152.96,153.05,152.76,152.77,41701.0,139.2043,139.2862,139.0223,139.0314,41701.0
2019-03-07 15:30:00,152.77,152.96,152.77,152.85,17706.0,139.0314,139.2043,139.0314,139.1042,17706.0
2019-03-07 15:35:00,152.87,153.11,152.87,153.1,14348.0,139.1224,139.3408,139.1224,139.3317,14348.0
2019-03-07 15:40:00,153.09,153.1,152.91,152.98,44031.0,139.3226,139.3317,139.1588,139.2225,44031.0
2019-03-07 15:45:00,152.97,153.09,152.9,152.97,21981.0,139.2134,139.3226,139.1497,139.2134,21981.0
2019-03-07 15:50:00,152.96,152.96,152.78,152.88,36895.0,139.2043,139.2043,139.0405,139.1315,36895.0
2019-03-07 15:55:00,152.89,153.18,152.89,153.12,56614.0,139.1406,139.4045,139.1406,139.3499,56614.0
2019-03-08 09:30:00,151.94,151.94,151.71,151.92,5238.0,138.276,138.276,138.0667,138.2578,5238.0
2019-03-08 09:35:00,151.79,151.99,151.79,151.99,4397.0,138.1395,138.3215,138.1395,138.3215,4397.0
2019-03-08 09:40:00,151.92,151.93,151.85,151.89,2315.0,138.2578,138.2669,138.1941,138.2305,2315.0
2019-03-08 09:45:00,152.04,152.16,152.03,152.14,4617.0,138.367,138.4762,138.3579,138.458,4617.0
2019-03-08 09:50:00,152.14,152.15,151.92,152.03,11758.0,138.458,138.4671,138.2578,138.3579,11758.0
2019-03-08 09:55:00,152.05,152.11,151.98,151.98,8172.0,138.3761,138.4307,138.3124,138.3124,8172.0
2019-03-08 10:00:00,151.92,151.94,151.77,151.9,8097.0,138.2578,138.276,138.1213,138.2396,8097.0
2019-03-08 10:05:00,151.87,151.88,151.66,151.87,17670.0,138.2123,138.2214,138.0212,138.2123,17670.0
2019-03-08 10:10:00,151.9,152.02,151.77,151.87,46885.0,138.2396,138.3488,138.1213,138.2123,46885.0
2019-03-08 10:15:00,151.9,151.9,151.78,151.82,3244.0,138.2396,138.2396,138.1304,138.1668,3244.0
2019-03-08 10:20:00,151.8,151.98,151.8,151.85,4171.0,138.1486,138.3124,138.1486,138.1941,4171.0
2019-03-08 10:25:00,151.82,152.06,151.82,152.01,5492.0,138.1668,138.3852,138.1668,138.3397,5492.0
2019-03-08 10:30:00,152.02,152.07,151.9,151.9,35561.0,138.3488,138.3943,138.2396,138.2396,35561.0
2019-03-08 10:35:00,151.9,152.04,151.86,152.04,13941.0,138.2396,138.367,138.2032,138.367,13941.0
2019-03-08 10:40:00,151.88,152.3,151.88,152.3,6449.0,138.2214,138.6036,138.2214,138.6036,6449.0
2019-03-08 10:45:00,152.34,152.43,152.33,152.38,5802.0,138.64,138.722,138.6309,138.6764,5802.0
2019-03-08 10:50:00,152.41,152.41,152.18,152.18,12204.0,138.7037,138.7037,138.4944,138.4944,12204.0
2019-03-08 10:55:00,152.21,152.27,152.1,152.1,73477.0,138.5217,138.5763,138.4216,138.4216,73477.0
2019-03-08 11:00:00,152.08,152.16,152.04,152.13,8550.0,138.4034,138.4762,138.367,138.4489,8550.0
2019-03-08 11:05:00,152.16,152.19,152.07,152.07,1628.0,138.4762,138.5035,138.3943,138.3943,1628.0
2019-03-08 11:10:00,152.06,152.23,152.06,152.2,3635.0,138.3852,138.5399,138.3852,138.5126,3635.0
2019-03-08 11:15:00,152.25,152.28,152.24,152.24,3112.0,138.5581,138.5854,138.549,138.549,3112.0
2019-03-08 11:20:00,152.19,152.23,152.14,152.23,5864.0,138.5035,138.5399,138.458,138.5399,5864.0
2019-03-08 11:25:00,152.28,152.45,152.27,152.36,26056.0,138.5854,138.7402,138.5763,138.6582,26056.0
2019-03-08 11:30:00,152.38,152.46,152.25,152.26,3029.0,138.6764,138.7493,138.5581,138.5672,3029.0
2019-03-08 11:35:00,152.21,152.27,152.21,152.21,1841.0,138.5217,138.5763,138.5217,138.5217,1841.0
2019-03-08 11:40:00,152.17,152.27,152.17,152.2,3454.0,138.4853,138.5763,138.4853,138.5126,3454.0
2019-03-08 11:45:00,152.25,152.38,152.25,152.28,13627.0,138.5581,138.6764,138.5581,138.5854,13627.0
2019-03-08 11:50:00,152.26,152.32,152.16,152.32,2320.0,138.5672,138.6218,138.4762,138.6218,2320.0
2019-03-08 11:55:00,152.25,152.25,152.11,152.12,10054.0,138.5581,138.5581,138.4307,138.4398,10054.0
2019-03-08 12:00:00,152.11,152.13,152.05,152.05,4546.0,138.4307,138.4489,138.3761,138.3761,4546.0
2019-03-08 12:05:00,152.02,152.02,151.97,151.98,2216.0,138.3488,138.3488,138.3033,138.3124,2216.0
2019-03-08 12:10:00,151.96,152.06,151.95,152.06,2800.0,138.2942,138.3852,138.2851,138.3852,2800.0
2019-03-08 12:15:00,152.08,152.11,152.02,152.02,4869.0,138.4034,138.4307,138.3488,138.3488,4869.0
2019-03-08 12:20:00,152.02,152.06,151.91,151.92,6896.0,138.3488,138.3852,138.2487,138.2578,6896.0
2019-03-08 12:25:00,151.99,152.11,151.99,152.1,7901.0,138.3215,138.4307,138.3215,138.4216,7901.0
2019-03-08 12:30:00,152.07,152.09,152.01,152.01,4126.0,138.3943,138.4125,138.3397,138.3397,4126.0
2019-03-08 12:35:00,152.04,152.05,151.94,151.94,4692.0,138.367,138.3761,138.276,138.276,4692.0
2019-03-08 12:40:00,151.96,152.02,151.92,151.97,6531.0,138.2942,138.3488,138.2578,138.3033,6531.0
2019-03-08 12:45:00,151.94,151.98,151.88,151.88,1549.0,138.276,138.3124,138.2214,138.2214,1549.0
2019-03-08 12:50:00,151.83,151.83,151.76,151.79,1755.0,138.1759,138.1759,138.1122,138.1395,1755.0
2019-03-08 12:55:00,151.79,151.79,151.72,151.77,2098.0,138.1395,138.1395,138.0758,138.1213,2098.0
2019-03-08 13:00:00,151.78,151.8,151.75,151.79,8049.0,138.1304,138.1486,138.1031,138.1395,8049.0
2019-03-08 13:05:00,151.8,151.81,151.71,151.73,220252.0,138.1486,138.1577,138.0667,138.0849,220252.0
2019-03-08 13:10:00,151.72,151.9,151.72,151.86,2263.0,138.0758,138.2396,138.0758,138.2032,2263.0
2019-03-08 13:15:00,151.85,151.85,151.75,151.8,900.0,138.1941,138.1941,138.1031,138.1486,900.0
2019-03-08 13:20:00,151.81,151.81,151.73,151.73,1161.0,138.1577,138.1577,138.0849,138.0849,1161.0
2019-03-08 13:25:00,151.78,151.85,151.78,151.85,1586.0,138.1304,138.1941,138.1304,138.1941,1586.0
2019-03-08 13:30:00,151.86,151.86,151.78,151.81,1698.0,138.2032,138.2032,138.1304,138.1577,1698.0
2019-03-08 13:35:00,151.81,151.94,151.79,151.94,3336.0,138.1577,138.276,138.1395,138.276,3336.0
2019-03-08 13:40:00,151.98,152.04,151.98,151.98,1277.0,138.3124,138.367,138.3124,138.3124,1277.0
2019-03-08 13:45:00,151.97,152.06,151.97,152.03,2793.0,138.3033,138.3852,138.3033,138.3579,2793.0
2019-03-08 13:50:00,152.07,152.07,151.99,151.99,5438.0,138.3943,138.3943,138.3215,138.3215,5438.0
2019-03-08 13:55:00,151.99,152.02,151.96,151.99,2719.0,138.3215,138.3488,138.2942,138.3215,2719.0
2019-03-08 14:00:00,151.95,151.95,151.86,151.86,2155.0,138.2851,138.2851,138.2032,138.2032,2155.0
2019-03-08 14:05:00,151.9,151.93,151.88,151.93,2450.0,138.2396,138.2669,138.2214,138.2669,2450.0
2019-03-08 14:10:00,152.04,152.06,151.97,151.97,5025.0,138.367,138.3852,138.3033,138.3033,5025.0
2019-03-08 14:15:00,151.98,152.08,151.98,152.06,4340.0,138.3124,138.4034,138.3124,138.3852,4340.0
2019-03-08 14:20:00,152.06,152.14,152.05,152.14,4050.0,138.3852,138.458,138.3761,138.458,4050.0
2019-03-08 14:25:00,152.15,152.2,152.14,152.14,62721.0,138.4671,138.5126,138.458,138.458,62721.0
2019-03-08 14:30:00,152.19,152.26,152.19,152.2,6616.0,138.5035,138.5672,138.5035,138.5126,6616.0
2019-03-08 14:35:00,152.21,152.25,152.21,152.22,7073.0,138.5217,138.5581,138.5217,138.5308,7073.0
2019-03-08 14:40:00,152.22,152.36,152.21,152.36,4773.0,138.5308,138.6582,138.5217,138.6582,4773.0
2019-03-08 14:45:00,152.37,152.42,152.34,152.36,10630.0,138.6673,138.7129,138.64,138.6582,10630.0
2019-03-08 14:50:00,152.39,152.63,152.39,152.59,9181.0,138.6855,138.904,138.6855,138.8676,9181.0
2019-03-08 14:55:00,152.57,152.58,152.41,152.41,10748.0,138.8494,138.8585,138.7037,138.7037,10748.0
2019-03-08 15:00:00,152.4,152.48,152.38,152.41,7997.0,138.6946,138.7675,138.6764,138.7037,7997.0
2019-03-08 15:05:00,152.48,152.55,152.38,152.48,7894.0,138.7675,138.8312,138.6764,138.7675,7894.0
2019-03-08 15:10:00,152.47,152.47,152.27,152.33,6863.0,138.7584,138.7584,138.5763,138.6309,6863.0
2019-03-08 15:15:00,152.37,152.37,152.18,152.21,2045.0,138.6673,138.6673,138.4944,138.5217,2045.0
2019-03-08 15:20:00,152.26,152.27,152.17,152.17,1900.0,138.5672,138.5763,138.4853,138.4853,1900.0
2019-03-08 15:25:00,152.19,152.27,152.15,152.2,7812.0,138.5035,138.5763,138.4671,138.5126,7812.0
2019-03-08 15:30:00,152.17,152.44,152.17,152.36,7018.0,138.4853,138.7311,138.4853,138.6582,7018.0
2019-03-08 15:35:00,152.34,152.35,152.2,152.26,9855.0,138.64,138.6491,138.5126,138.5672,9855.0
2019-03-08 15:40:00,152.28,152.51,152.28,152.5,28497.0,138.5854,138.7948,138.5854,138.7857,28497.0
2019-03-08 15:45:00,152.5,152.64,152.49,152.55,99119.0,138.7857,138.9131,138.7766,138.8312,99119.0
2019-03-08 15:50:00,152.56,152.78,152.56,152.72,34258.0,138.8403,139.0405,138.8403,138.9859,34258.0
2019-03-08 15:55:00,152.73,152.87,152.68,152.79,54738.0,138.995,139.1224,138.9495,139.0496,54738.0
2019-03-11 09:30:00,153.2,153.46,153.2,153.46,6647.0,139.4227,139.6593,139.4227,139.6593,6647.0
2019-03-11 09:35:00,153.5,153.57,153.43,153.53,34329.0,139.6957,139.7594,139.632,139.723,34329.0
2019-03-11 09:40:00,153.53,153.53,153.53,153.53,0.0,139.723,139.723,139.723,139.723,0.0
2019-03-11 09:45:00,153.61,153.7,153.61,153.7,200.0,139.7958,139.8777,139.7958,139.8777,200.0
2019-03-11 09:50:00,153.65,153.79,153.65,153.77,2833.0,139.8322,139.9596,139.8322,139.9414,2833.0
2019-03-11 09:55:00,153.79,153.82,153.78,153.81,8914.0,139.9596,139.9869,139.9505,139.9778,8914.0
2019-03-11 10:00:00,153.91,153.95,153.89,153.89,2230.0,140.0689,140.1053,140.0507,140.0507,2230.0
2019-03-11 10:05:00,153.84,153.88,153.8,153.84,86248.0,140.0051,140.0416,139.9687,140.0051,86248.0
2019-03-11 10:10:00,153.84,153.94,153.82,153.92,2000.0,140.0051,140.0962,139.9869,140.078,2000.0
2019-03-11 10:15:00,153.92,154.0,153.89,153.98,3905.0,140.078,140.1508,140.0507,140.1326,3905.0
2019-03-11 10:20:00,153.99,154.06,153.95,153.95,10436.0,140.1417,140.2054,140.1053,140.1053,10436.0
2019-03-11 10:25:00,153.97,154.03,153.96,154.01,3435.0,140.1235,140.1781,140.1144,140.1599,3435.0
2019-03-11 10:30:00,154.02,154.07,153.95,153.95,6292.0,140.169,140.2145,140.1053,140.1053,6292.0
2019-03-11 10:35:00,153.97,154.05,153.93,154.03,7891.0,140.1235,140.1963,140.0871,140.1781,7891.0
2019-03-11 10:40:00,154.08,154.13,154.08,154.1,6226.0,140.2236,140.2691,140.2236,140.2418,6226.0
2019-03-11 10:45:00,154.15,154.25,154.14,154.23,11708.0,140.2873,140.3783,140.2782,140.3601,11708.0
2019-03-11 10:50:00,154.25,154.3,154.25,154.28,6811.0,140.3783,140.4238,140.3783,140.4056,6811.0
2019-03-11 10:55:00,154.28,154.3,154.23,154.28,6231.0,140.4056,140.4238,140.3601,140.4056,6231.0
2019-03-11 11:00:00,154.27,154.36,154.25,154.36,6332.0,140.3965,140.4784,140.3783,140.4784,6332.0
2019-03-11 11:05:00,154.37,154.42,154.36,154.42,7881.0,140.4875,140.533,140.4784,140.533,7881.0
2019-03-11 11:10:00,154.41,154.48,154.39,154.47,4883.0,140.5239,140.5876,140.5057,140.5785,4883.0
2019-03-11 11:15:00,154.45,154.48,154.39,154.39,4900.0,140.5603,140.5876,140.5057,140.5057,4900.0
2019-03-11 11:20:00,154.37,154.42,154.35,154.42,4781.0,140.4875,140.533,140.4693,140.533,4781.0
2019-03-11 11:25:00,154.42,154.46,154.37,154.46,5664.0,140.533,140.5694,140.4875,140.5694,5664.0
2019-03-11 11:30:00,154.45,154.45,154.36,154.4,5956.0,140.5603,140.5603,140.4784,140.5148,5956.0
2019-03-11 11:35:00,154.41,154.56,154.38,154.49,15803.0,140.5239,140.6604,140.4966,140.5967,15803.0
2019-03-11 11:40:00,154.51,154.57,154.5,154.5,3763.0,140.6149,140.6695,140.6058,140.6058,3763.0
2019-03-11 11:45:00,154.5,154.5,154.39,154.41,7875.0,140.6058,140.6058,140.5057,140.5239,7875.0
2019-03-11 11:50:00,154.44,154.5,154.4,154.5,6049.0,140.5512,140.6058,140.5148,140.6058,6049.0
2019-03-11 11:55:00,154.52,154.6,154.5,154.6,5794.0,140.624,140.6968,140.6058,140.6968,5794.0
2019-03-11 12:00:00,154.55,154.69,154.53,154.67,5290.0,140.6513,140.7787,140.6331,140.7605,5290.0
2019-03-11 12:05:00,154.68,154.7,154.64,154.66,8387.0,140.7696,140.7878,140.7332,140.7514,8387.0
2019-03-11 12:10:00,154.64,154.64,154.54,154.56,7500.0,140.7332,140.7332,140.6422,140.6604,7500.0
2019-03-11 12:15:00,154.57,154.58,154.52,154.53,5653.0,140.6695,140.6786,140.624,140.6331,5653.0
2019-03-11 12:20:00,154.55,154.57,154.49,154.52,8042.0,140.6513,140.6695,140.5967,140.624,8042.0
2019-03-11 12:25:00,154.53,154.59,154.52,154.55,2940.0,140.6331,140.6877,140.624,140.6513,2940.0
2019-03-11 12:30:00,154.53,154.61,154.52,154.57,8108.0,140.6331,140.7059,140.624,140.6695,8108.0
2019-03-11 12:35:00,154.58,154.61,154.57,154.58,48458.0,140.6786,140.7059,140.6695,140.6786,48458.0
2019-03-11 12:40:00,154.59,154.64,154.56,154.62,12406.0,140.6877,140.7332,140.6604,140.715,12406.0
2019-03-11 12:45:00,154.62,154.68,154.57,154.57,4360.0,140.715,140.7696,140.6695,140.6695,4360.0
2019-03-11 12:50:00,154.55,154.61,154.54,154.56,5956.0,140.6513,140.7059,140.6422,140.6604,5956.0
2019-03-11 12:55:00,154.55,154.59,154.55,154.57,9889.0,140.6513,140.6877,140.6513,140.6695,9889.0
2019-03-11 13:00:00,154.56,154.6,154.55,154.58,6981.0,140.6604,140.6968,140.6513,140.6786,6981.0
2019-03-11 13:05:00,154.59,154.68,154.59,154.67,3455.0,140.6877,140.7696,140.6877,140.7605,3455.0
2019-03-11 13:10:00,154.66,154.72,154.65,154.72,3364.0,140.7514,140.806,140.7423,140.806,3364.0
2019-03-11 13:15:00,154.72,154.81,154.71,154.76,8411.0,140.806,140.8879,140.7969,140.8424,8411.0
2019-03-11 13:20:00,154.76,154.77,154.73,154.73,3208.0,140.8424,140.8515,140.8151,140.8151,3208.0
2019-03-11 13:25:00,154.73,154.8,154.73,154.79,2714.0,140.8151,140.8788,140.8151,140.8697,2714.0
2019-03-11 13:30:00,154.8,154.83,154.79,154.83,4297.0,140.8788,140.9061,140.8697,140.9061,4297.0
2019-03-11 13:35:00,154.84,154.87,154.83,154.84,6037.0,140.9152,140.9425,140.9061,140.9152,6037.0
2019-03-11 13:40:00,154.83,154.84,154.81,154.81,7528.0,140.9061,140.9152,140.8879,140.8879,7528.0
2019-03-11 13:45:00,154.79,154.8,154.75,154.75,7972.0,140.8697,140.8788,140.8333,140.8333,7972.0
2019-03-11 13:50:00,154.74,154.8,154.74,154.79,5915.0,140.8242,140.8788,140.8242,140.8697,5915.0
2019-03-11 13:55:00,154.78,154.87,154.78,154.86,2625.0,140.8606,140.9425,140.8606,140.9334,2625.0
2019-03-11 14:00:00,154.85,154.85,154.79,154.82,2566.0,140.9243,140.9243,140.8697,140.897,2566.0
2019-03-11 14:05:00,154.82,154.84,154.75,154.77,5686.0,140.897,140.9152,140.8333,140.8515,5686.0
2019-03-11 14:10:00,154.76,154.76,154.72,154.76,2200.0,140.8424,140.8424,140.806,140.8424,2200.0
2019-03-11 14:15:00,154.74,154.74,154.7,154.73,2656.0,140.8242,140.8242,140.7878,140.8151,2656.0
2019-03-11 14:20:00,154.73,154.81,154.71,154.81,3339.0,140.8151,140.8879,140.7969,140.8879,3339.0
2019-03-11 14:25:00,154.77,154.8,154.76,154.77,3610.0,140.8515,140.8788,140.8424,140.8515,3610.0
2019-03-11 14:30:00,154.76,154.85,154.76,154.82,9127.0,140.8424,140.9243,140.8424,140.897,9127.0
2019-03-11 14:35:00,154.81,154.91,154.76,154.88,4082.0,140.8879,140.9789,140.8424,140.9516,4082.0
2019-03-11 14:40:00,154.86,154.9,154.8,154.8,97446.0,140.9334,140.9698,140.8788,140.8788,97446.0
2019-03-11 14:45:00,154.79,154.79,154.75,154.77,5632.0,140.8697,140.8697,140.8333,140.8515,5632.0
2019-03-11 14:50:00,154.76,154.81,154.75,154.76,3930.0,140.8424,140.8879,140.8333,140.8424,3930.0
2019-03-11 14:55:00,154.74,154.83,154.74,154.81,4909.0,140.8242,140.9061,140.8242,140.8879,4909.0
2019-03-11 15:00:00,154.77,154.81,154.77,154.78,6473.0,140.8515,140.8879,140.8515,140.8606,6473.0
2019-03-11 15:05:00,154.79,154.86,154.79,154.86,5122.0,140.8697,140.9334,140.8697,140.9334,5122.0
2019-03-11 15:10:00,154.86,154.91,154.85,154.9,10573.0,140.9334,140.9789,140.9243,140.9698,10573.0
2019-03-11 15:15:00,154.89,154.91,154.88,154.91,5003.0,140.9607,140.9789,140.9516,140.9789,5003.0
2019-03-11 15:20:00,154.92,155.02,154.91,155.0,12818.0,140.988,141.079,140.9789,141.0608,12818.0
2019-03-11 15:25:00,154.99,154.99,154.86,154.9,20538.0,141.0517,141.0517,140.9334,140.9698,20538.0
2019-03-11 15:30:00,154.9,155.03,154.89,155.03,5030.0,140.9698,141.0881,140.9607,141.0881,5030.0
2019-03-11 15:35:00,155.02,155.08,154.98,154.98,6108.0,141.079,141.1336,141.0426,141.0426,6108.0
2019-03-11 15:40:00,154.97,154.98,154.92,154.97,10752.0,141.0335,141.0426,140.988,141.0335,10752.0
2019-03-11 15:45:00,154.98,155.06,154.98,155.05,8792.0,141.0426,141.1154,141.0426,141.1063,8792.0
2019-03-11 15:50:00,155.04,155.04,154.93,154.96,10597.0,141.0972,141.0972,140.9971,141.0244,10597.0
2019-03-11 15:55:00,154.96,155.07,154.96,155.05,15403.0,141.0244,141.1245,141.0244,141.1063,15403.0
2019-03-12 09:30:00,155.29,155.42,155.29,155.35,6527.0,141.3248,141.4431,141.3248,141.3794,6527.0
2019-03-12 09:35:00,155.28,155.51,155.28,155.48,486.0,141.3157,141.525,141.3157,141.4977,486.0
2019-03-12 09:40:00,155.43,155.43,155.43,155.43,295.0,141.4522,141.4522,141.4522,141.4522,295.0
2019-03-12 09:45:00,155.38,155.41,155.26,155.39,179443.0,141.4067,141.434,141.2974,141.4158,179443.0
2019-03-12 09:50:00,155.4,155.43,155.35,155.43,12046.0,141.4249,141.4522,141.3794,141.4522,12046.0
2019-03-12 09:55:00,155.56,155.56,155.44,155.44,400.0,141.5705,141.5705,141.4613,141.4613,400.0
2019-03-12 10:00:00,155.38,155.42,155.37,155.42,5028.0,141.4067,141.4431,141.3976,141.4431,5028.0
2019-03-12 10:05:00,155.44,155.46,155.36,155.39,1452.0,141.4613,141.4795,141.3885,141.4158,1452.0
2019-03-12 10:10:00,155.4,155.46,155.4,155.44,4800.0,141.4249,141.4795,141.4249,141.4613,4800.0
2019-03-12 10:15:00,155.31,155.46,155.31,155.46,1493.0,141.343,141.4795,141.343,141.4795,1493.0
2019-03-12 10:20:00,155.49,155.49,155.42,155.43,2282.0,141.5068,141.5068,141.4431,141.4522,2282.0
2019-03-12 10:25:00,155.49,155.56,155.49,155.56,1199.0,141.5068,141.5705,141.5068,141.5705,1199.0
2019-03-12 10:30:00,155.66,155.77,155.64,155.76,2400.0,141.6615,141.7616,141.6433,141.7525,2400.0
2019-03-12 10:35:00,155.75,155.76,155.67,155.71,5178.0,141.7434,141.7525,141.6706,141.707,5178.0
2019-03-12 10:40:00,155.66,155.67,155.56,155.56,1593.0,141.6615,141.6706,141.5705,141.5705,1593.0
2019-03-12 10:45:00,155.56,155.67,155.53,155.67,2010.0,141.5705,141.6706,141.5432,141.6706,2010.0
2019-03-12 10:50:00,155.75,155.78,155.71,155.71,1400.0,141.7434,141.7707,141.707,141.707,1400.0
2019-03-12 10:55:00,155.72,155.72,155.65,155.66,3782.0,141.7161,141.7161,141.6524,141.6615,3782.0
2019-03-12 11:00:00,155.64,155.64,155.49,155.49,6977.0,141.6433,141.6433,141.5068,141.5068,6977.0
2019-03-12 11:05:00,155.54,155.58,155.52,155.56,4434.0,141.5523,141.5887,141.5341,141.5705,4434.0
2019-03-12 11:10:00,155.63,155.63,155.41,155.42,5289.0,141.6342,141.6342,141.434,141.4431,5289.0
2019-03-12 11:15:00,155.44,155.49,155.37,155.47,2168.0,141.4613,141.5068,141.3976,141.4886,2168.0
2019-03-12 11:20:00,155.49,155.52,155.44,155.52,3428.0,141.5068,141.5341,141.4613,141.5341,3428.0
2019-03-12 11:25:00,155.42,155.47,155.39,155.45,15297.0,141.4431,141.4886,141.4158,141.4704,15297.0
2019-03-12 11:30:00,155.45,155.51,155.4,155.5,3863.0,141.4704,141.525,141.4249,141.5159,3863.0
2019-03-12 11:35:00,155.5,155.63,155.5,155.63,3360.0,141.5159,141.6342,141.5159,141.6342,3360.0
2019-03-12 11:40:00,155.6,155.69,155.6,155.69,5385.0,141.6069,141.6888,141.6069,141.6888,5385.0
2019-03-12 11:45:00,155.64,155.67,155.62,155.63,2323.0,141.6433,141.6706,141.6251,141.6342,2323.0
2019-03-12 11:50:00,155.62,155.75,155.62,155.73,4024.0,141.6251,141.7434,141.6251,141.7252,4024.0
2019-03-12 11:55:00,155.75,155.79,155.71,155.77,3467.0,141.7434,141.7798,141.707,141.7616,3467.0
2019-03-12 12:00:00,155.8,155.8,155.66,155.67,8908.0,141.7889,141.7889,141.6615,141.6706,8908.0
2019-03-12 12:05:00,155.65,155.69,155.61,155.64,2828.0,141.6524,141.6888,141.616,141.6433,2828.0
2019-03-12 12:10:00,155.63,155.73,155.63,155.73,1928.0,141.6342,141.7252,141.6342,141.7252,1928.0
2019-03-12 12:15:00,155.76,155.77,155.72,155.72,4500.0,141.7525,141.7616,141.7161,141.7161,4500.0
2019-03-12 12:20:00,155.72,155.74,155.61,155.72,12161.0,141.7161,141.7343,141.616,141.7161,12161.0
2019-03-12 12:25:00,155.7,155.77,155.7,155.72,4637.0,141.6979,141.7616,141.6979,141.7161,4637.0
2019-03-12 12:30:00,155.69,155.72,155.64,155.67,3500.0,141.6888,141.7161,141.6433,141.6706,3500.0
2019-03-12 12:35:00,155.64,155.67,155.64,155.64,1279.0,141.6433,141.6706,141.6433,141.6433,1279.0
2019-03-12 12:40:00,155.65,155.71,155.64,155.64,3166.0,141.6524,141.707,141.6433,141.6433,3166.0
2019-03-12 12:45:00,155.65,155.68,155.63,155.66,2602.0,141.6524,141.6797,141.6342,141.6615,2602.0
2019-03-12 12:50:00,155.65,155.65,155.54,155.58,7957.0,141.6524,141.6524,141.5523,141.5887,7957.0
2019-03-12 12:55:00,155.61,155.65,155.6,155.64,3277.0,141.616,141.6524,141.6069,141.6433,3277.0
2019-03-12 13:00:00,155.68,155.7,155.65,155.65,1819.0,141.6797,141.6979,141.6524,141.6524,1819.0
2019-03-12 13:05:00,155.64,155.71,155.63,155.71,2319.0,141.6433,141.707,141.6342,141.707,2319.0
2019-03-12 13:10:00,155.63,155.64,155.62,155.62,1462.0,141.6342,141.6433,141.6251,141.6251,1462.0
2019-03-12 13:15:00,155.61,155.62,155.58,155.59,3382.0,141.616,141.6251,141.5887,141.5978,3382.0
2019-03-12 13:20:00,155.64,155.71,155.62,155.68,9024.0,141.6433,141.707,141.6251,141.6797,9024.0
2019-03-12 13:25:00,155.69,155.7,155.67,155.68,3310.0,141.6888,141.6979,141.6706,141.6797,3310.0
2019-03-12 13:30:00,155.7,155.7,155.67,155.67,1741.0,141.6979,141.6979,141.6706,141.6706,1741.0
2019-03-12 13:35:00,155.66,155.67,155.66,155.67,900.0,141.6615,141.6706,141.6615,141.6706,900.0
2019-03-12 13:40:00,155.73,155.74,155.73,155.74,2082.0,141.7252,141.7343,141.7252,141.7343,2082.0
2019-03-12 13:45:00,155.77,155.8,155.76,155.8,1028.0,141.7616,141.7889,141.7525,141.7889,1028.0
2019-03-12 13:50:00,155.78,155.87,155.78,155.84,5868.0,141.7707,141.8526,141.7707,141.8253,5868.0
2019-03-12 13:55:00,155.84,155.84,155.79,155.8,3514.0,141.8253,141.8253,141.7798,141.7889,3514.0
2019-03-12 14:00:00,155.83,155.84,155.82,155.84,9037.0,141.8162,141.8253,141.8071,141.8253,9037.0
2019-03-12 14:05:00,155.83,155.83,155.8,155.82,9004.0,141.8162,141.8162,141.7889,141.8071,9004.0
2019-03-12 14:10:00,155.83,155.86,155.82,155.85,113337.0,141.8162,141.8435,141.8071,141.8344,113337.0
2019-03-12 14:15:00,155.85,155.9,155.84,155.9,11875.0,141.8344,141.8799,141.8253,141.8799,11875.0
2019-03-12 14:20:00,155.89,155.89,155.79,155.79,7208.0,141.8708,141.8708,141.7798,141.7798,7208.0
2019-03-12 14:25:00,155.79,155.79,155.66,155.68,19084.0,141.7798,141.7798,141.6615,141.6797,19084.0
2019-03-12 14:30:00,155.69,155.74,155.67,155.74,19118.0,141.6888,141.7343,141.6706,141.7343,19118.0
2019-03-12 14:35:00,155.73,155.75,155.72,155.72,2042.0,141.7252,141.7434,141.7161,141.7161,2042.0
2019-03-12 14:40:00,155.71,155.75,155.71,155.72,6443.0,141.707,141.7434,141.707,141.7161,6443.0
2019-03-12 14:45:00,155.68,155.73,155.68,155.73,8786.0,141.6797,141.7252,141.6797,141.7252,8786.0
2019-03-12 14:50:00,155.72,155.74,155.65,155.65,3148.0,141.7161,141.7343,141.6524,141.6524,3148.0
2019-03-12 14:55:00,155.65,155.74,155.65,155.74,3893.0,141.6524,141.7343,141.6524,141.7343,3893.0
2019-03-12 15:00:00,155.66,155.71,155.62,155.69,6819.0,141.6615,141.707,141.6251,141.6888,6819.0
2019-03-12 15:05:00,155.7,155.71,155.66,155.71,2778.0,141.6979,141.707,141.6615,141.707,2778.0
2019-03-12 15:10:00,155.65,155.67,155.54,155.54,5072.0,141.6524,141.6706,141.5523,141.5523,5072.0
2019-03-12 15:15:00,155.53,155.53,155.37,155.42,14106.0,141.5432,141.5432,141.3976,141.4431,14106.0
2019-03-12 15:20:00,155.37,155.48,155.31,155.48,11266.0,141.3976,141.4977,141.343,141.4977,11266.0
2019-03-12 15:25:00,155.47,155.53,155.46,155.53,1961.0,141.4886,141.5432,141.4795,141.5432,1961.0
2019-03-12 15:30:00,155.51,155.51,155.42,155.5,8257.0,141.525,141.525,141.4431,141.5159,8257.0
2019-03-12 15:35:00,155.51,155.53,155.45,155.51,5407.0,141.525,141.5432,141.4704,141.525,5407.0
2019-03-12 15:40:00,155.46,155.66,155.46,155.66,5694.0,141.4795,141.6615,141.4795,141.6615,5694.0
2019-03-12 15:45:00,155.68,155.71,155.58,155.59,11679.0,141.6797,141.707,141.5887,141.5978,11679.0
2019-03-12 15:50:00,155.58,155.62,155.51,155.51,19893.0,141.5887,141.6251,141.525,141.525,19893.0
2019-03-12 15:55:00,155.49,155.54,155.37,155.54,26665.0,141.5068,141.5523,141.3976,141.5523,26665.0
2019-03-13 09:30:00,156.1,156.12,156.06,156.09,12887.0,142.0619,142.0801,142.0255,142.0528,12887.0
2019-03-13 09:35:00,156.14,156.19,156.12,156.15,5816.0,142.0983,142.1438,142.0801,142.1074,5816.0
2019-03-13 09:40:00,156.18,156.23,156.07,156.2,14772.0,142.1347,142.1802,142.0346,142.1529,14772.0
2019-03-13 09:45:00,156.22,156.23,156.11,156.13,15396.0,142.1711,142.1802,142.071,142.0892,15396.0
2019-03-13 09:50:00,156.16,156.31,156.11,156.3,17315.0,142.1165,142.253,142.071,142.2439,17315.0
2019-03-13 09:55:00,156.29,156.39,156.28,156.32,7666.0,142.2348,142.3258,142.2257,142.2621,7666.0
2019-03-13 10:00:00,156.33,156.41,156.32,156.41,3200.0,142.2712,142.344,142.2621,142.344,3200.0
2019-03-13 10:05:00,156.37,156.37,156.32,156.36,484.0,142.3076,142.3076,142.2621,142.2985,484.0
2019-03-13 10:10:00,156.37,156.4,156.35,156.35,3568.0,142.3076,142.3349,142.2894,142.2894,3568.0
2019-03-13 10:15:00,156.4,156.44,156.39,156.43,1700.0,142.3349,142.3713,142.3258,142.3622,1700.0
2019-03-13 10:20:00,156.45,156.49,156.36,156.37,2595.0,142.3804,142.4168,142.2985,142.3076,2595.0
2019-03-13 10:25:00,156.38,156.41,156.37,156.41,1523.0,142.3167,142.344,142.3076,142.344,1523.0
2019-03-13 10:30:00,156.36,156.48,156.36,156.47,1179.0,142.2985,142.4077,142.2985,142.3986,1179.0
2019-03-13 10:35:00,156.54,156.54,156.45,156.46,700.0,142.4623,142.4623,142.3804,142.3895,700.0
2019-03-13 10:40:00,156.45,156.46,156.37,156.37,3732.0,142.3804,142.3895,142.3076,142.3076,3732.0
2019-03-13 10:45:00,156.5,156.5,156.42,156.46,17008.0,142.4259,142.4259,142.3531,142.3895,17008.0
2019-03-13 10:50:00,156.48,156.61,156.48,156.61,3016.0,142.4077,142.526,142.4077,142.526,3016.0
2019-03-13 10:55:00,156.64,156.65,156.58,156.63,12885.0,142.5533,142.5624,142.4987,142.5442,12885.0
2019-03-13 11:00:00,156.62,156.78,156.62,156.77,20463.0,142.5351,142.6808,142.5351,142.6717,20463.0
2019-03-13 11:05:00,156.76,156.85,156.72,156.81,16387.0,142.6626,142.7445,142.6262,142.7081,16387.0
2019-03-13 11:10:00,156.81,156.83,156.77,156.82,7447.0,142.7081,142.7263,142.6717,142.7172,7447.0
2019-03-13 11:15:00,156.82,156.91,156.82,156.86,16080.0,142.7172,142.7991,142.7172,142.7536,16080.0
2019-03-13 11:20:00,156.85,156.88,156.85,156.87,9100.0,142.7445,142.7718,142.7445,142.7627,9100.0
2019-03-13 11:25:00,156.9,156.97,156.9,156.97,7451.0,142.79,142.8537,142.79,142.8537,7451.0
2019-03-13 11:30:00,156.97,157.0,156.96,156.98,11118.0,142.8537,142.881,142.8446,142.8628,11118.0
2019-03-13 11:35:00,156.95,157.01,156.93,156.96,2224.0,142.8355,142.8901,142.8173,142.8446,2224.0
2019-03-13 11:40:00,156.96,156.96,156.88,156.89,3932.0,142.8446,142.8446,142.7718,142.7809,3932.0
2019-03-13 11:45:00,156.89,156.9,156.81,156.84,11189.0,142.7809,142.79,142.7081,142.7354,11189.0
2019-03-13 11:50:00,156.85,156.85,156.82,156.85,3370.0,142.7445,142.7445,142.7172,142.7445,3370.0
2019-03-13 11:55:00,156.89,156.91,156.85,156.87,1328.0,142.7809,142.7991,142.7445,142.7627,1328.0
2019-03-13 12:00:00,156.88,156.96,156.86,156.9,14271.0,142.7718,142.8446,142.7536,142.79,14271.0
2019-03-13 12:05:00,156.9,156.9,156.88,156.88,400.0,142.79,142.79,142.7718,142.7718,400.0
2019-03-13 12:10:00,156.88,156.9,156.86,156.86,4159.0,142.7718,142.79,142.7536,142.7536,4159.0
2019-03-13 12:15:00,156.86,156.89,156.78,156.8,13297.0,142.7536,142.7809,142.6808,142.699,13297.0
2019-03-13 12:20:00,156.77,156.79,156.69,156.7,1480.0,142.6717,142.6899,142.5988,142.6079,1480.0
2019-03-13 12:25:00,156.71,156.77,156.7,156.77,2354.0,142.6171,142.6717,142.6079,142.6717,2354.0
2019-03-13 12:30:00,156.76,156.76,156.69,156.74,2100.0,142.6626,142.6626,142.5988,142.6444,2100.0
2019-03-13 12:35:00,156.73,156.75,156.73,156.73,2541.0,142.6353,142.6535,142.6353,142.6353,2541.0
2019-03-13 12:40:00,156.72,156.84,156.72,156.84,1485.0,142.6262,142.7354,142.6262,142.7354,1485.0
2019-03-13 12:45:00,156.83,156.86,156.81,156.86,2658.0,142.7263,142.7536,142.7081,142.7536,2658.0
2019-03-13 12:50:00,156.85,156.89,156.82,156.82,2211.0,142.7445,142.7809,142.7172,142.7172,2211.0
2019-03-13 12:55:00,156.79,156.85,156.79,156.85,600.0,142.6899,142.7445,142.6899,142.7445,600.0
2019-03-13 13:00:00,156.88,156.92,156.86,156.91,3854.0,142.7718,142.8082,142.7536,142.7991,3854.0
2019-03-13 13:05:00,156.88,156.91,156.88,156.9,723.0,142.7718,142.7991,142.7718,142.79,723.0
2019-03-13 13:10:00,156.9,156.93,156.9,156.93,412.0,142.79,142.8173,142.79,142.8173,412.0
2019-03-13 13:15:00,156.94,156.96,156.92,156.92,2222.0,142.8264,142.8446,142.8082,142.8082,2222.0
2019-03-13 13:20:00,156.91,156.91,156.88,156.91,600.0,142.7991,142.7991,142.7718,142.7991,600.0
2019-03-13 13:25:00,156.9,156.92,156.88,156.9,1363.0,142.79,142.8082,142.7718,142.79,1363.0
2019-03-13 13:30:00,156.88,156.93,156.88,156.88,1075.0,142.7718,142.8173,142.7718,142.7718,1075.0
2019-03-13 13:35:00,156.9,156.97,156.9,156.97,1093.0,142.79,142.8537,142.79,142.8537,1093.0
2019-03-13 13:40:00,156.93,156.94,156.85,156.85,2223.0,142.8173,142.8264,142.7445,142.7445,2223.0
2019-03-13 13:45:00,156.85,156.9,156.8,156.9,4547.0,142.7445,142.79,142.699,142.79,4547.0
2019-03-13 13:50:00,156.9,156.92,156.89,156.91,184650.0,142.79,142.8082,142.7809,142.7991,184650.0
2019-03-13 13:55:00,156.91,156.97,156.91,156.97,44320.0,142.7991,142.8537,142.7991,142.8537,44320.0
2019-03-13 14:00:00,156.96,157.08,156.96,157.07,28258.0,142.8446,142.9538,142.8446,142.9447,28258.0
2019-03-13 14:05:00,157.08,157.15,157.07,157.12,12499.0,142.9538,143.0175,142.9447,142.9902,12499.0
2019-03-13 14:10:00,157.12,157.13,157.02,157.05,6651.0,142.9902,142.9993,142.8992,142.9265,6651.0
2019-03-13 14:15:00,157.03,157.05,157.01,157.03,2815.0,142.9083,142.9265,142.8901,142.9083,2815.0
2019-03-13 14:20:00,157.03,157.03,157.02,157.03,1280.0,142.9083,142.9083,142.8992,142.9083,1280.0
2019-03-13 14:25:00,157.02,157.08,156.98,157.01,2677.0,142.8992,142.9538,142.8628,142.8901,2677.0
2019-03-13 14:30:00,156.99,156.99,156.9,156.95,28197.0,142.8719,142.8719,142.79,142.8355,28197.0
2019-03-13 14:35:00,156.92,156.95,156.91,156.94,3391.0,142.8082,142.8355,142.7991,142.8264,3391.0
2019-03-13 14:40:00,156.94,156.95,156.87,156.87,15013.0,142.8264,142.8355,142.7627,142.7627,15013.0
2019-03-13 14:45:00,156.86,156.86,156.53,156.59,64416.0,142.7536,142.7536,142.4532,142.5078,64416.0
2019-03-13 14:50:00,156.58,156.67,156.47,156.67,11050.0,142.4987,142.5806,142.3986,142.5806,11050.0
2019-03-13 14:55:00,156.63,156.76,156.63,156.75,3395.0,142.5442,142.6626,142.5442,142.6535,3395.0
2019-03-13 15:00:00,156.72,156.75,156.62,156.75,1784.0,142.6262,142.6535,142.5351,142.6535,1784.0
2019-03-13 15:05:00,156.75,156.76,156.6,156.6,1862.0,142.6535,142.6626,142.5169,142.5169,1862.0
2019-03-13 15:10:00,156.6,156.62,156.53,156.53,9171.0,142.5169,142.5351,142.4532,142.4532,9171.0
2019-03-13 15:15:00,156.5,156.64,156.5,156.59,8433.0,142.4259,142.5533,142.4259,142.5078,8433.0
2019-03-13 15:20:00,156.55,156.64,156.48,156.6,16152.0,142.4714,142.5533,142.4077,142.5169,16152.0
2019-03-13 15:25:00,156.56,156.69,156.55,156.6,4261.0,142.4805,142.5988,142.4714,142.5169,4261.0
2019-03-13 15:30:00,156.57,156.74,156.56,156.71,10001.0,142.4896,142.6444,142.4805,142.6171,10001.0
2019-03-13 15:35:00,156.72,156.79,156.7,156.79,14969.0,142.6262,142.6899,142.6079,142.6899,14969.0
2019-03-13 15:40:00,156.75,156.78,156.7,156.76,11970.0,142.6535,142.6808,142.6079,142.6626,11970.0
2019-03-13 15:45:00,156.78,156.81,156.56,156.56,15045.0,142.6808,142.7081,142.4805,142.4805,15045.0
2019-03-13 15:50:00,156.59,156.68,156.55,156.55,66808.0,142.5078,142.5897,142.4714,142.4714,66808.0
2019-03-13 15:55:00,156.61,156.63,156.52,156.6,69098.0,142.526,142.5442,142.4441,142.5169,69098.0
2019-03-14 09:30:00,156.56,156.56,156.56,156.56,3132.0,142.4805,142.4805,142.4805,142.4805,3132.0
2019-03-14 09:35:00,156.59,156.6,156.52,156.53,963.0,142.5078,142.5169,142.4441,142.4532,963.0
2019-03-14 09:40:00,156.54,156.55,156.48,156.48,6980.0,142.4623,142.4714,142.4077,142.4077,6980.0
2019-03-14 09:45:00,156.47,156.61,156.45,156.58,4279.0,142.3986,142.526,142.3804,142.4987,4279.0
2019-03-14 09:50:00,156.59,156.7,156.56,156.57,7586.0,142.5078,142.6079,142.4805,142.4896,7586.0
2019-03-14 09:55:00,156.67,156.69,156.59,156.65,6671.0,142.5806,142.5988,142.5078,142.5624,6671.0
2019-03-14 10:00:00,156.61,156.61,156.38,156.4,11628.0,142.526,142.526,142.3167,142.3349,11628.0
2019-03-14 10:05:00,156.37,156.41,156.21,156.22,10455.0,142.3076,142.344,142.162,142.1711,10455.0
2019-03-14 10:10:00,156.27,156.34,156.27,156.28,13772.0,142.2166,142.2803,142.2166,142.2257,13772.0
2019-03-14 10:15:00,156.31,156.39,156.31,156.38,3169.0,142.253,142.3258,142.253,142.3167,3169.0
2019-03-14 10:20:00,156.4,156.49,156.39,156.45,2360.0,142.3349,142.4168,142.3258,142.3804,2360.0
2019-03-14 10:25:00,156.44,156.47,156.43,156.43,500.0,142.3713,142.3986,142.3622,142.3622,500.0
2019-03-14 10:30:00,156.43,156.62,156.38,156.56,11622.0,142.3622,142.5351,142.3167,142.4805,11622.0
2019-03-14 10:35:00,156.53,156.53,156.47,156.5,7877.0,142.4532,142.4532,142.3986,142.4259,7877.0
2019-03-14 10:40:00,156.52,156.56,156.47,156.49,7366.0,142.4441,142.4805,142.3986,142.4168,7366.0
2019-03-14 10:45:00,156.48,156.49,156.42,156.46,4810.0,142.4077,142.4168,142.3531,142.3895,4810.0
2019-03-14 10:50:00,156.46,156.47,156.42,156.47,2284.0,142.3895,142.3986,142.3531,142.3986,2284.0
2019-03-14 10:55:00,156.45,156.54,156.43,156.5,4748.0,142.3804,142.4623,142.3622,142.4259,4748.0
2019-03-14 11:00:00,156.55,156.55,156.41,156.44,5037.0,142.4714,142.4714,142.344,142.3713,5037.0
2019-03-14 11:05:00,156.47,156.55,156.47,156.48,5743.0,142.3986,142.4714,142.3986,142.4077,5743.0
2019-03-14 11:10:00,156.47,156.62,156.44,156.62,4252.0,142.3986,142.5351,142.3713,142.5351,4252.0
2019-03-14 11:15:00,156.62,156.7,156.6,156.63,3212.0,142.5351,142.6079,142.5169,142.5442,3212.0
2019-03-14 11:20:00,156.62,156.63,156.6,156.6,4056.0,142.5351,142.5442,142.5169,142.5169,4056.0
2019-03-14 11:25:00,156.59,156.6,156.51,156.55,6063.0,142.5078,142.5169,142.435,142.4714,6063.0
2019-03-14 11:30:00,156.53,156.59,156.5,156.59,5305.0,142.4532,142.5078,142.4259,142.5078,5305.0
2019-03-14 11:35:00,156.6,156.63,156.51,156.61,6116.0,142.5169,142.5442,142.435,142.526,6116.0
2019-03-14 11:40:00,156.63,156.72,156.6,156.72,16478.0,142.5442,142.6262,142.5169,142.6262,16478.0
2019-03-14 11:45:00,156.72,156.77,156.7,156.77,4725.0,142.6262,142.6717,142.6079,142.6717,4725.0
2019-03-14 11:50:00,156.76,156.81,156.76,156.78,4155.0,142.6626,142.7081,142.6626,142.6808,4155.0
2019-03-14 11:55:00,156.77,156.83,156.75,156.76,8331.0,142.6717,142.7263,142.6535,142.6626,8331.0
2019-03-14 12:00:00,156.78,156.8,156.75,156.79,4215.0,142.6808,142.699,142.6535,142.6899,4215.0
2019-03-14 12:05:00,156.78,156.82,156.76,156.82,6188.0,142.6808,142.7172,142.6626,142.7172,6188.0
2019-03-14 12:10:00,156.79,156.79,156.73,156.73,6878.0,142.6899,142.6899,142.6353,142.6353,6878.0
2019-03-14 12:15:00,156.74,156.83,156.74,156.76,5812.0,142.6444,142.7263,142.6444,142.6626,5812.0
2019-03-14 12:20:00,156.76,156.76,156.6,156.6,16196.0,142.6626,142.6626,142.5169,142.5169,16196.0
2019-03-14 12:25:00,156.6,156.68,156.6,156.66,5534.0,142.5169,142.5897,142.5169,142.5715,5534.0
2019-03-14 12:30:00,156.64,156.69,156.64,156.68,11649.0,142.5533,142.5988,142.5533,142.5897,11649.0
2019-03-14 12:35:00,156.69,156.71,156.66,156.66,4160.0,142.5988,142.6171,142.5715,142.5715,4160.0
2019-03-14 12:40:00,156.67,156.72,156.67,156.7,5104.0,142.5806,142.6262,142.5806,142.6079,5104.0
2019-03-14 12:45:00,156.71,156.73,156.7,156.73,3496.0,142.6171,142.6353,142.6079,142.6353,3496.0
2019-03-14 12:50:00,156.72,156.74,156.68,156.68,1576.0,142.6262,142.6444,142.5897,142.5897,1576.0
2019-03-14 12:55:00,156.65,156.66,156.59,156.65,3296.0,142.5624,142.5715,142.5078,142.5624,3296.0
2019-03-14 13:00:00,156.63,156.64,156.6,156.6,1606.0,142.5442,142.5533,142.5169,142.5169,1606.0
2019-03-14 13:05:00,156.61,156.62,156.5,156.57,66653.0,142.526,142.5351,142.4259,142.4896,66653.0
2019-03-14 13:10:00,156.54,156.6,156.53,156.6,32598.0,142.4623,142.5169,142.4532,142.5169,32598.0
2019-03-14 13:15:00,156.59,156.6,156.57,156.6,3143.0,142.5078,142.5169,142.4896,142.5169,3143.0
2019-03-14 13:20:00,156.58,156.58,156.54,156.54,2750.0,142.4987,142.4987,142.4623,142.4623,2750.0
2019-03-14 13:25:00,156.54,156.55,156.53,156.55,1131.0,142.4623,142.4714,142.4532,142.4714,1131.0
2019-03-14 13:30:00,156.56,156.62,156.56,156.56,5141.0,142.4805,142.5351,142.4805,142.4805,5141.0
2019-03-14 13:35:00,156.56,156.56,156.52,156.54,2710.0,142.4805,142.4805,142.4441,142.4623,2710.0
2019-03-14 13:40:00,156.52,156.53,156.47,156.47,3354.0,142.4441,142.4532,142.3986,142.3986,3354.0
2019-03-14 13:45:00,156.48,156.49,156.46,156.47,2033.0,142.4077,142.4168,142.3895,142.3986,2033.0
2019-03-14 13:50:00,156.48,156.48,156.35,156.38,12058.0,142.4077,142.4077,142.2894,142.3167,12058.0
2019-03-14 13:55:00,156.37,156.42,156.36,156.41,7461.0,142.3076,142.3531,142.2985,142.344,7461.0
2019-03-14 14:00:00,156.41,156.43,156.38,156.39,2828.0,142.344,142.3622,142.3167,142.3258,2828.0
2019-03-14 14:05:00,156.42,156.47,156.4,156.47,21444.0,142.3531,142.3986,142.3349,142.3986,21444.0
2019-03-14 14:10:00,156.44,156.44,156.38,156.39,3392.0,142.3713,142.3713,142.3167,142.3258,3392.0
2019-03-14 14:15:00,156.38,156.42,156.38,156.42,2596.0,142.3167,142.3531,142.3167,142.3531,2596.0
2019-03-14 14:20:00,156.46,156.51,156.46,156.5,3073.0,142.3895,142.435,142.3895,142.4259,3073.0
2019-03-14 14:25:00,156.52,156.52,156.48,156.5,7036.0,142.4441,142.4441,142.4077,142.4259,7036.0
2019-03-14 14:30:00,156.49,156.49,156.43,156.43,16179.0,142.4168,142.4168,142.3622,142.3622,16179.0
2019-03-14 14:35:00,156.41,156.44,156.38,156.4,5368.0,142.344,142.3713,142.3167,142.3349,5368.0
2019-03-14 14:40:00,156.4,156.47,156.4,156.47,6385.0,142.3349,142.3986,142.3349,142.3986,6385.0
2019-03-14 14:45:00,156.46,156.47,156.37,156.38,4029.0,142.3895,142.3986,142.3076,142.3167,4029.0
2019-03-14 14:50:00,156.37,156.42,156.31,156.34,99063.0,142.3076,142.3531,142.253,142.2803,99063.0
2019-03-14 14:55:00,156.35,156.49,156.35,156.44,13102.0,142.2894,142.4168,142.2894,142.3713,13102.0
2019-03-14 15:00:00,156.46,156.48,156.41,156.46,5957.0,142.3895,142.4077,142.344,142.3895,5957.0
2019-03-14 15:05:00,156.49,156.55,156.49,156.53,4226.0,142.4168,142.4714,142.4168,142.4532,4226.0
2019-03-14 15:10:00,156.54,156.54,156.48,156.48,4122.0,142.4623,142.4623,142.4077,142.4077,4122.0
2019-03-14 15:15:00,156.49,156.49,156.46,156.47,1316.0,142.4168,142.4168,142.3895,142.3986,1316.0
2019-03-14 15:20:00,156.47,156.48,156.43,156.46,3928.0,142.3986,142.4077,142.3622,142.3895,3928.0
2019-03-14 15:25:00,156.45,156.52,156.43,156.52,3762.0,142.3804,142.4441,142.3622,142.4441,3762.0
2019-03-14 15:30:00,156.51,156.57,156.49,156.52,5580.0,142.435,142.4896,142.4168,142.4441,5580.0
2019-03-14 15:35:00,156.51,156.62,156.51,156.61,5126.0,142.435,142.5351,142.435,142.526,5126.0
2019-03-14 15:40:00,156.64,156.66,156.61,156.66,4129.0,142.5533,142.5715,142.526,142.5715,4129.0
2019-03-14 15:45:00,156.63,156.63,156.57,156.59,7323.0,142.5442,142.5442,142.4896,142.5078,7323.0
2019-03-14 15:50:00,156.58,156.64,156.55,156.56,13221.0,142.4987,142.5533,142.4714,142.4805,13221.0
2019-03-14 15:55:00,156.55,156.55,156.46,156.53,140415.0,142.4714,142.4714,142.3895,142.4532,140415.0
2019-03-15 09:30:00,156.79,156.84,156.79,156.84,10310.0,142.6899,142.7354,142.6899,142.7354,10310.0
2019-03-15 09:35:00,156.84,156.85,156.77,156.78,2152.0,142.7354,142.7445,142.6717,142.6808,2152.0
2019-03-15 09:40:00,156.82,156.93,156.8,156.93,2476.0,142.7172,142.8173,142.699,142.8173,2476.0
2019-03-15 09:45:00,156.92,157.06,156.88,157.05,3117.0,142.8082,142.9356,142.7718,142.9265,3117.0
2019-03-15 09:50:00,157.02,157.08,157.02,157.07,814.0,142.8992,142.9538,142.8992,142.9447,814.0
2019-03-15 09:55:00,157.07,157.13,156.98,157.0,3473.0,142.9447,142.9993,142.8628,142.881,3473.0
2019-03-15 10:00:00,156.91,156.97,156.8,156.89,5204.0,142.7991,142.8537,142.699,142.7809,5204.0
2019-03-15 10:05:00,156.9,156.92,156.8,156.82,1851.0,142.79,142.8082,142.699,142.7172,1851.0
2019-03-15 10:10:00,156.82,156.87,156.78,156.84,2587.0,142.7172,142.7627,142.6808,142.7354,2587.0
2019-03-15 10:15:00,156.73,156.85,156.73,156.84,27337.0,142.6353,142.7445,142.6353,142.7354,27337.0
2019-03-15 10:20:00,156.89,156.97,156.89,156.9,3210.0,142.7809,142.8537,142.7809,142.79,3210.0
2019-03-15 10:25:00,156.92,156.98,156.9,156.98,1987.0,142.8082,142.8628,142.79,142.8628,1987.0
2019-03-15 10:30:00,157.01,157.02,156.92,156.94,3650.0,142.8901,142.8992,142.8082,142.8264,3650.0
2019-03-15 10:35:00,156.94,156.94,156.79,156.82,1746.0,142.8264,142.8264,142.6899,142.7172,1746.0
2019-03-15 10:40:00,156.81,156.87,156.81,156.81,1235.0,142.7081,142.7627,142.7081,142.7081,1235.0
2019-03-15 10:45:00,156.88,156.92,156.8,156.8,2632.0,142.7718,142.8082,142.699,142.699,2632.0
2019-03-15 10:50:00,156.83,156.84,156.81,156.82,3906.0,142.7263,142.7354,142.7081,142.7172,3906.0
2019-03-15 10:55:00,156.86,156.93,156.86,156.92,1425.0,142.7536,142.8173,142.7536,142.8082,1425.0
2019-03-15 11:00:00,156.94,156.95,156.86,156.92,8706.0,142.8264,142.8355,142.7536,142.8082,8706.0
2019-03-15 11:05:00,156.94,156.97,156.93,156.95,3565.0,142.8264,142.8537,142.8173,142.8355,3565.0
2019-03-15 11:10:00,156.98,157.04,156.94,157.04,20163.0,142.8628,142.9174,142.8264,142.9174,20163.0
2019-03-15 11:15:00,157.05,157.16,157.05,157.16,4552.0,142.9265,143.0266,142.9265,143.0266,4552.0
2019-03-15 11:20:00,157.16,157.17,157.13,157.16,1600.0,143.0266,143.0357,142.9993,143.0266,1600.0
2019-03-15 11:25:00,157.17,157.17,157.14,157.16,16601.0,143.0357,143.0357,143.0084,143.0266,16601.0
2019-03-15 11:30:00,157.16,157.19,157.06,157.11,43271.0,143.0266,143.0539,142.9356,142.9811,43271.0
2019-03-15 11:35:00,157.1,157.11,157.07,157.1,2961.0,142.972,142.9811,142.9447,142.972,2961.0
2019-03-15 11:40:00,157.08,157.13,157.06,157.12,5155.0,142.9538,142.9993,142.9356,142.9902,5155.0
2019-03-15 11:45:00,157.14,157.4,157.14,157.39,28320.0,143.0084,143.245,143.0084,143.2359,28320.0
2019-03-15 11:50:00,157.41,157.41,157.29,157.3,9950.0,143.2541,143.2541,143.1449,143.154,9950.0
2019-03-15 11:55:00,157.28,157.32,157.26,157.32,1126.0,143.1358,143.1722,143.1176,143.1722,1126.0
2019-03-15 12:00:00,157.31,157.34,157.26,157.31,1827.0,143.1631,143.1904,143.1176,143.1631,1827.0
2019-03-15 12:05:00,157.33,157.42,157.33,157.41,300.0,143.1813,143.2632,143.1813,143.2541,300.0
2019-03-15 12:10:00,157.46,157.54,157.43,157.52,12956.0,143.2996,143.3724,143.2723,143.3542,12956.0
2019-03-15 12:15:00,157.53,157.53,157.47,157.51,900.0,143.3633,143.3633,143.3087,143.3451,900.0
2019-03-15 12:20:00,157.54,157.57,157.54,157.55,968.0,143.3724,143.3997,143.3724,143.3815,968.0
2019-03-15 12:25:00,157.52,157.54,157.45,157.51,3905.0,143.3542,143.3724,143.2905,143.3451,3905.0
2019-03-15 12:30:00,157.52,157.55,157.51,157.52,1377.0,143.3542,143.3815,143.3451,143.3542,1377.0
2019-03-15 12:35:00,157.52,157.58,157.52,157.57,1387.0,143.3542,143.4088,143.3542,143.3997,1387.0
2019-03-15 12:40:00,157.6,157.61,157.56,157.6,1800.0,143.427,143.4361,143.3906,143.427,1800.0
2019-03-15 12:45:00,157.61,157.63,157.59,157.62,1506.0,143.4361,143.4543,143.4179,143.4452,1506.0
2019-03-15 12:50:00,157.64,157.71,157.58,157.58,20690.0,143.4634,143.5271,143.4088,143.4088,20690.0
2019-03-15 12:55:00,157.59,157.59,157.51,157.53,2108.0,143.4179,143.4179,143.3451,143.3633,2108.0
2019-03-15 13:00:00,157.56,157.59,157.55,157.59,1665.0,143.3906,143.4179,143.3815,143.4179,1665.0
2019-03-15 13:05:00,157.59,157.62,157.55,157.61,1125.0,143.4179,143.4452,143.3815,143.4361,1125.0
2019-03-15 13:10:00,157.6,157.61,157.58,157.58,2632.0,143.427,143.4361,143.4088,143.4088,2632.0
2019-03-15 13:15:00,157.58,157.59,157.53,157.53,1300.0,143.4088,143.4179,143.3633,143.3633,1300.0
2019-03-15 13:20:00,157.53,157.53,157.48,157.5,2427.0,143.3633,143.3633,143.3178,143.336,2427.0
2019-03-15 13:25:00,157.51,157.51,157.46,157.46,2953.0,143.3451,143.3451,143.2996,143.2996,2953.0
2019-03-15 13:30:00,157.48,157.51,157.47,157.5,2350.0,143.3178,143.3451,143.3087,143.336,2350.0
2019-03-15 13:35:00,157.5,157.52,157.5,157.5,9059.0,143.336,143.3542,143.336,143.336,9059.0
2019-03-15 13:40:00,157.49,157.54,157.46,157.54,3811.0,143.3269,143.3724,143.2996,143.3724,3811.0
2019-03-15 13:45:00,157.53,157.59,157.53,157.55,187430.0,143.3633,143.4179,143.3633,143.3815,187430.0
2019-03-15 13:50:00,157.55,157.56,157.51,157.51,31588.0,143.3815,143.3906,143.3451,143.3451,31588.0
2019-03-15 13:55:00,157.51,157.51,157.43,157.47,37496.0,143.3451,143.3451,143.2723,143.3087,37496.0
2019-03-15 14:00:00,157.47,157.48,157.42,157.43,25950.0,143.3087,143.3178,143.2632,143.2723,25950.0
2019-03-15 14:05:00,157.44,157.44,157.39,157.41,17845.0,143.2814,143.2814,143.2359,143.2541,17845.0
2019-03-15 14:10:00,157.39,157.39,157.33,157.33,4982.0,143.2359,143.2359,143.1813,143.1813,4982.0
2019-03-15 14:15:00,157.34,157.38,157.33,157.36,6484.0,143.1904,143.2268,143.1813,143.2086,6484.0
2019-03-15 14:20:00,157.33,157.33,157.27,157.28,30143.0,143.1813,143.1813,143.1267,143.1358,30143.0
2019-03-15 14:25:00,157.29,157.34,157.29,157.31,20698.0,143.1449,143.1904,143.1449,143.1631,20698.0
2019-03-15 14:30:00,157.31,157.38,157.31,157.38,53307.0,143.1631,143.2268,143.1631,143.2268,53307.0
2019-03-15 14:35:00,157.37,157.41,157.33,157.4,37913.0,143.2177,143.2541,143.1813,143.245,37913.0
2019-03-15 14:40:00,157.39,157.42,157.38,157.41,1539.0,143.2359,143.2632,143.2268,143.2541,1539.0
2019-03-15 14:45:00,157.4,157.41,157.39,157.4,1039.0,143.245,143.2541,143.2359,143.245,1039.0
2019-03-15 14:50:00,157.41,157.41,157.33,157.37,3159.0,143.2541,143.2541,143.1813,143.2177,3159.0
2019-03-15 14:55:00,157.37,157.37,157.34,157.37,3093.0,143.2177,143.2177,143.1904,143.2177,3093.0
2019-03-15 15:00:00,157.37,157.37,157.32,157.34,1229.0,143.2177,143.2177,143.1722,143.1904,1229.0
2019-03-15 15:05:00,157.32,157.34,157.28,157.3,1535.0,143.1722,143.1904,143.1358,143.154,1535.0
2019-03-15 15:10:00,157.24,157.26,157.23,157.23,3552.0,143.0994,143.1176,143.0903,143.0903,3552.0
2019-03-15 15:15:00,157.22,157.27,157.21,157.25,1201.0,143.0812,143.1267,143.0721,143.1085,1201.0
2019-03-15 15:20:00,157.24,157.33,157.24,157.31,29117.0,143.0994,143.1813,143.0994,143.1631,29117.0
2019-03-15 15:25:00,157.32,157.36,157.3,157.3,2768.0,143.1722,143.2086,143.154,143.154,2768.0
2019-03-15 15:30:00,157.31,157.31,157.23,157.24,3682.0,143.1631,143.1631,143.0903,143.0994,3682.0
2019-03-15 15:35:00,157.23,157.23,157.16,157.16,3664.0,143.0903,143.0903,143.0266,143.0266,3664.0
2019-03-15 15:40:00,157.19,157.28,157.19,157.25,4325.0,143.0539,143.1358,143.0539,143.1085,4325.0
2019-03-15 15:45:00,157.27,157.27,157.18,157.23,9726.0,143.1267,143.1267,143.0448,143.0903,9726.0
2019-03-15 15:50:00,157.21,157.21,157.0,157.0,21443.0,143.0721,143.0721,142.881,142.881,21443.0
2019-03-15 15:55:00,157.0,157.27,157.0,157.27,281493.0,142.881,143.1267,142.881,143.1267,281493.0
2019-03-18 09:30:00,157.34,157.47,157.34,157.47,11871.0,143.1904,143.3087,143.1904,143.3087,11871.0
2019-03-18 09:35:00,157.54,157.56,157.45,157.5,7677.0,143.3724,143.3906,143.2905,143.336,7677.0
2019-03-18 09:40:00,157.5,157.63,157.5,157.62,5540.0,143.336,143.4543,143.336,143.4452,5540.0
2019-03-18 09:45:00,157.6,157.79,157.59,157.74,16508.0,143.427,143.5999,143.4179,143.5544,16508.0
2019-03-18 09:50:00,157.75,157.81,157.75,157.77,1019.0,143.5635,143.6181,143.5635,143.5817,1019.0
2019-03-18 09:55:00,157.78,157.84,157.72,157.84,8528.0,143.5908,143.6454,143.5362,143.6454,8528.0
2019-03-18 10:00:00,157.88,157.94,157.87,157.89,4458.0,143.6818,143.7364,143.6727,143.6909,4458.0
2019-03-18 10:05:00,157.91,157.91,157.85,157.89,916.0,143.7091,143.7091,143.6545,143.6909,916.0
2019-03-18 10:10:00,157.92,157.94,157.72,157.73,4808.0,143.7182,143.7364,143.5362,143.5453,4808.0
2019-03-18 10:15:00,157.73,157.83,157.72,157.82,4523.0,143.5453,143.6363,143.5362,143.6272,4523.0
2019-03-18 10:20:00,157.84,157.88,157.83,157.85,3463.0,143.6454,143.6818,143.6363,143.6545,3463.0
2019-03-18 10:25:00,157.82,157.87,157.81,157.83,2289.0,143.6272,143.6727,143.6181,143.6363,2289.0
2019-03-18 10:30:00,157.83,157.86,157.78,157.8,4300.0,143.6363,143.6636,143.5908,143.609,4300.0
2019-03-18 10:35:00,157.78,157.78,157.68,157.69,14005.0,143.5908,143.5908,143.4998,143.5089,14005.0
2019-03-18 10:40:00,157.69,157.77,157.68,157.73,6004.0,143.5089,143.5817,143.4998,143.5453,6004.0
2019-03-18 10:45:00,157.73,157.87,157.68,157.87,10173.0,143.5453,143.6727,143.4998,143.6727,10173.0
2019-03-18 10:50:00,157.88,158.01,157.88,157.93,97158.0,143.6818,143.8001,143.6818,143.7273,97158.0
2019-03-18 10:55:00,157.9,157.96,157.88,157.94,6797.0,143.7,143.7546,143.6818,143.7364,6797.0
2019-03-18 11:00:00,157.94,157.94,157.82,157.85,4512.0,143.7364,143.7364,143.6272,143.6545,4512.0
2019-03-18 11:05:00,157.88,157.89,157.85,157.86,3212.0,143.6818,143.6909,143.6545,143.6636,3212.0
2019-03-18 11:10:00,157.83,157.84,157.77,157.77,3417.0,143.6363,143.6454,143.5817,143.5817,3417.0
2019-03-18 11:15:00,157.79,157.8,157.64,157.65,2200.0,143.5999,143.609,143.4634,143.4725,2200.0
2019-03-18 11:20:00,157.64,157.64,157.41,157.42,45084.0,143.4634,143.4634,143.2541,143.2632,45084.0
2019-03-18 11:25:00,157.41,157.42,157.33,157.4,4645.0,143.2541,143.2632,143.1813,143.245,4645.0
2019-03-18 11:30:00,157.36,157.39,157.24,157.28,3595.0,143.2086,143.2359,143.0994,143.1358,3595.0
2019-03-18 11:35:00,157.27,157.29,157.2,157.27,3423.0,143.1267,143.1449,143.063,143.1267,3423.0
2019-03-18 11:40:00,157.31,157.38,157.31,157.38,1197.0,143.1631,143.2268,143.1631,143.2268,1197.0
2019-03-18 11:45:00,157.35,157.43,157.35,157.43,2504.0,143.1995,143.2723,143.1995,143.2723,2504.0
2019-03-18 11:50:00,157.43,157.48,157.37,157.42,33073.0,143.2723,143.3178,143.2177,143.2632,33073.0
2019-03-18 11:55:00,157.42,157.45,157.37,157.37,2160.0,143.2632,143.2905,143.2177,143.2177,2160.0
2019-03-18 12:00:00,157.38,157.44,157.32,157.32,5842.0,143.2268,143.2814,143.1722,143.1722,5842.0
2019-03-18 12:05:00,157.33,157.37,157.31,157.31,1531.0,143.1813,143.2177,143.1631,143.1631,1531.0
2019-03-18 12:10:00,157.33,157.35,157.29,157.35,1125.0,143.1813,143.1995,143.1449,143.1995,1125.0
2019-03-18 12:15:00,157.37,157.38,157.3,157.3,11241.0,143.2177,143.2268,143.154,143.154,11241.0
2019-03-18 12:20:00,157.29,157.42,157.29,157.36,2250.0,143.1449,143.2632,143.1449,143.2086,2250.0
2019-03-18 12:25:00,157.34,157.42,157.34,157.42,1713.0,143.1904,143.2632,143.1904,143.2632,1713.0
2019-03-18 12:30:00,157.37,157.38,157.28,157.29,2547.0,143.2177,143.2268,143.1358,143.1449,2547.0
2019-03-18 12:35:00,157.32,157.43,157.32,157.42,4574.0,143.1722,143.2723,143.1722,143.2632,4574.0
2019-03-18 12:40:00,157.41,157.46,157.41,157.45,10121.0,143.2541,143.2996,143.2541,143.2905,10121.0
2019-03-18 12:45:00,157.46,157.52,157.46,157.5,6235.0,143.2996,143.3542,143.2996,143.336,6235.0
2019-03-18 12:50:00,157.52,157.62,157.52,157.58,32041.0,143.3542,143.4452,143.3542,143.4088,32041.0
2019-03-18 12:55:00,157.59,157.6,157.52,157.54,800.0,143.4179,143.427,143.3542,143.3724,800.0
2019-03-18 13:00:00,157.56,157.57,157.52,157.53,1711.0,143.3906,143.3997,143.3542,143.3633,1711.0
2019-03-18 13:05:00,157.53,157.61,157.51,157.58,16569.0,143.3633,143.4361,143.3451,143.4088,16569.0
2019-03-18 13:10:00,157.55,157.6,157.55,157.59,2501.0,143.3815,143.427,143.3815,143.4179,2501.0
2019-03-18 13:15:00,157.55,157.56,157.5,157.52,3080.0,143.3815,143.3906,143.336,143.3542,3080.0
2019-03-18 13:20:00,157.52,157.58,157.51,157.58,2952.0,143.3542,143.4088,143.3451,143.4088,2952.0
2019-03-18 13:25:00,157.57,157.6,157.57,157.57,1592.0,143.3997,143.427,143.3997,143.3997,1592.0
2019-03-18 13:30:00,157.56,157.57,157.54,157.55,2745.0,143.3906,143.3997,143.3724,143.3815,2745.0
2019-03-18 13:35:00,157.52,157.6,157.52,157.6,4762.0,143.3542,143.427,143.3542,143.427,4762.0
2019-03-18 13:40:00,157.61,157.7,157.61,157.7,11990.0,143.4361,143.518,143.4361,143.518,11990.0
2019-03-18 13:45:00,157.69,157.69,157.63,157.65,2410.0,143.5089,143.5089,143.4543,143.4725,2410.0
2019-03-18 13:50:00,157.66,157.67,157.63,157.67,2859.0,143.4816,143.4907,143.4543,143.4907,2859.0
2019-03-18 13:55:00,157.66,157.67,157.63,157.66,4578.0,143.4816,143.4907,143.4543,143.4816,4578.0
2019-03-18 14:00:00,157.67,157.72,157.62,157.63,3607.0,143.4907,143.5362,143.4452,143.4543,3607.0
2019-03-18 14:05:00,157.64,157.66,157.62,157.63,4150.0,143.4634,143.4816,143.4452,143.4543,4150.0
2019-03-18 14:10:00,157.64,157.66,157.58,157.59,1864.0,143.4634,143.4816,143.4088,143.4179,1864.0
2019-03-18 14:15:00,157.59,157.64,157.59,157.63,5462.0,143.4179,143.4634,143.4179,143.4543,5462.0
2019-03-18 14:20:00,157.62,157.64,157.6,157.64,3532.0,143.4452,143.4634,143.427,143.4634,3532.0
2019-03-18 14:25:00,157.64,157.67,157.62,157.66,225422.0,143.4634,143.4907,143.4452,143.4816,225422.0
2019-03-18 14:30:00,157.66,157.66,157.61,157.64,8795.0,143.4816,143.4816,143.4361,143.4634,8795.0
2019-03-18 14:35:00,157.65,157.73,157.64,157.73,18183.0,143.4725,143.5453,143.4634,143.5453,18183.0
2019-03-18 14:40:00,157.68,157.77,157.68,157.72,6638.0,143.4998,143.5817,143.4998,143.5362,6638.0
2019-03-18 14:45:00,157.72,157.77,157.72,157.76,4439.0,143.5362,143.5817,143.5362,143.5726,4439.0
2019-03-18 14:50:00,157.74,157.74,157.69,157.71,4051.0,143.5544,143.5544,143.5089,143.5271,4051.0
2019-03-18 14:55:00,157.71,157.72,157.67,157.69,2915.0,143.5271,143.5362,143.4907,143.5089,2915.0
2019-03-18 15:00:00,157.69,157.71,157.61,157.64,2875.0,143.5089,143.5271,143.4361,143.4634,2875.0
2019-03-18 15:05:00,157.62,157.64,157.6,157.61,2590.0,143.4452,143.4634,143.427,143.4361,2590.0
2019-03-18 15:10:00,157.61,157.66,157.55,157.59,2758.0,143.4361,143.4816,143.3815,143.4179,2758.0
2019-03-18 15:15:00,157.62,157.68,157.61,157.68,5874.0,143.4452,143.4998,143.4361,143.4998,5874.0
2019-03-18 15:20:00,157.67,157.67,157.6,157.61,22702.0,143.4907,143.4907,143.427,143.4361,22702.0
2019-03-18 15:25:00,157.61,157.66,157.58,157.58,10421.0,143.4361,143.4816,143.4088,143.4088,10421.0
2019-03-18 15:30:00,157.59,157.69,157.59,157.68,16450.0,143.4179,143.5089,143.4179,143.4998,16450.0
2019-03-18 15:35:00,157.67,157.67,157.6,157.61,8029.0,143.4907,143.4907,143.427,143.4361,8029.0
2019-03-18 15:40:00,157.61,157.82,157.61,157.82,17502.0,143.4361,143.6272,143.4361,143.6272,17502.0
2019-03-18 15:45:00,157.84,157.92,157.84,157.9,44293.0,143.6454,143.7182,143.6454,143.7,44293.0
2019-03-18 15:50:00,157.89,157.89,157.79,157.8,14548.0,143.6909,143.6909,143.5999,143.609,14548.0
2019-03-18 15:55:00,157.8,157.83,157.74,157.83,70815.0,143.609,143.6363,143.5544,143.6363,70815.0
2019-03-19 09:30:00,158.41,158.55,158.41,158.51,5417.0,144.1642,144.2916,144.1642,144.2552,5417.0
2019-03-19 09:35:00,158.46,158.53,158.46,158.52,1900.0,144.2097,144.2734,144.2097,144.2643,1900.0
2019-03-19 09:40:00,158.46,158.47,158.34,158.41,13558.0,144.2097,144.2188,144.1005,144.1642,13558.0
2019-03-19 09:45:00,158.42,158.48,158.39,158.43,13350.0,144.1733,144.2279,144.146,144.1824,13350.0
2019-03-19 09:50:00,158.41,158.42,158.35,158.37,6594.0,144.1642,144.1733,144.1096,144.1278,6594.0
2019-03-19 09:55:00,158.36,158.4,158.25,158.25,3076.0,144.1187,144.1551,144.0186,144.0186,3076.0
2019-03-19 10:00:00,158.28,158.38,158.26,158.3,4300.0,144.0459,144.1369,144.0277,144.0641,4300.0
2019-03-19 10:05:00,158.37,158.43,158.29,158.43,8740.0,144.1278,144.1824,144.055,144.1824,8740.0
2019-03-19 10:10:00,158.39,158.46,158.39,158.44,5862.0,144.146,144.2097,144.146,144.1915,5862.0
2019-03-19 10:15:00,158.42,158.59,158.42,158.57,12596.0,144.1733,144.328,144.1733,144.3098,12596.0
2019-03-19 10:20:00,158.55,158.55,158.44,158.45,17976.0,144.2916,144.2916,144.1915,144.2006,17976.0
2019-03-19 10:25:00,158.44,158.48,158.29,158.31,18074.0,144.1915,144.2279,144.055,144.0732,18074.0
2019-03-19 10:30:00,158.31,158.41,158.3,158.37,8741.0,144.0732,144.1642,144.0641,144.1278,8741.0
2019-03-19 10:35:00,158.39,158.48,158.39,158.47,4913.0,144.146,144.2279,144.146,144.2188,4913.0
2019-03-19 10:40:00,158.45,158.46,158.38,158.39,5281.0,144.2006,144.2097,144.1369,144.146,5281.0
2019-03-19 10:45:00,158.36,158.42,158.33,158.38,41814.0,144.1187,144.1733,144.0914,144.1369,41814.0
2019-03-19 10:50:00,158.38,158.38,158.31,158.33,8845.0,144.1369,144.1369,144.0732,144.0914,8845.0
2019-03-19 10:55:00,158.33,158.33,158.17,158.17,7511.0,144.0914,144.0914,143.9458,143.9458,7511.0
2019-03-19 11:00:00,158.15,158.29,158.15,158.29,4417.0,143.9276,144.055,143.9276,144.055,4417.0
2019-03-19 11:05:00,158.27,158.29,158.2,158.25,16105.0,144.0368,144.055,143.9731,144.0186,16105.0
2019-03-19 11:10:00,158.17,158.35,158.17,158.33,7238.0,143.9458,144.1096,143.9458,144.0914,7238.0
2019-03-19 11:15:00,158.35,158.36,158.3,158.34,2222.0,144.1096,144.1187,144.0641,144.1005,2222.0
2019-03-19 11:20:00,158.36,158.41,158.35,158.39,5368.0,144.1187,144.1642,144.1096,144.146,5368.0
2019-03-19 11:25:00,158.39,158.46,158.39,158.41,4096.0,144.146,144.2097,144.146,144.1642,4096.0
2019-03-19 11:30:00,158.4,158.43,158.34,158.43,4737.0,144.1551,144.1824,144.1005,144.1824,4737.0
2019-03-19 11:35:00,158.41,158.47,158.39,158.47,4085.0,144.1642,144.2188,144.146,144.2188,4085.0
2019-03-19 11:40:00,158.45,158.49,158.45,158.46,5554.0,144.2006,144.237,144.2006,144.2097,5554.0
2019-03-19 11:45:00,158.45,158.61,158.45,158.61,8507.0,144.2006,144.3462,144.2006,144.3462,8507.0
2019-03-19 11:50:00,158.63,158.66,158.58,158.6,4400.0,144.3644,144.3917,144.3189,144.3371,4400.0
2019-03-19 11:55:00,158.61,158.8,158.6,158.77,20187.0,144.3462,144.5191,144.3371,144.4918,20187.0
2019-03-19 12:00:00,158.79,158.88,158.77,158.78,6655.0,144.51,144.5919,144.4918,144.5009,6655.0
2019-03-19 12:05:00,158.8,158.87,158.77,158.79,11741.0,144.5191,144.5828,144.4918,144.51,11741.0
2019-03-19 12:10:00,158.78,158.83,158.77,158.8,12782.0,144.5009,144.5464,144.4918,144.5191,12782.0
2019-03-19 12:15:00,158.77,158.77,158.74,158.76,5200.0,144.4918,144.4918,144.4645,144.4827,5200.0
2019-03-19 12:20:00,158.75,158.76,158.69,158.74,6175.0,144.4736,144.4827,144.419,144.4645,6175.0
2019-03-19 12:25:00,158.72,158.73,158.69,158.71,9836.0,144.4463,144.4554,144.419,144.4372,9836.0
2019-03-19 12:30:00,158.69,158.76,158.68,158.7,11682.0,144.419,144.4827,144.4099,144.4281,11682.0
2019-03-19 12:35:00,158.67,158.67,158.6,158.61,8464.0,144.4008,144.4008,144.3371,144.3462,8464.0
2019-03-19 12:40:00,158.58,158.65,158.56,158.58,17948.0,144.3189,144.3826,144.3007,144.3189,17948.0
2019-03-19 12:45:00,158.6,158.6,158.01,158.01,55830.0,144.3371,144.3371,143.8001,143.8001,55830.0
2019-03-19 12:50:00,158.01,158.19,158.01,158.09,12967.0,143.8001,143.964,143.8001,143.8729,12967.0
2019-03-19 12:55:00,158.07,158.44,158.05,158.43,20213.0,143.8547,144.1915,143.8365,144.1824,20213.0
2019-03-19 13:00:00,158.42,158.45,158.32,158.4,17338.0,144.1733,144.2006,144.0823,144.1551,17338.0
2019-03-19 13:05:00,158.43,158.45,158.32,158.32,7226.0,144.1824,144.2006,144.0823,144.0823,7226.0
2019-03-19 13:10:00,158.34,158.49,158.31,158.49,24917.0,144.1005,144.237,144.0732,144.237,24917.0
2019-03-19 13:15:00,158.47,158.49,158.43,158.44,7574.0,144.2188,144.237,144.1824,144.1915,7574.0
2019-03-19 13:20:00,158.44,158.52,158.44,158.45,366774.0,144.1915,144.2643,144.1915,144.2006,366774.0
2019-03-19 13:25:00,158.45,158.46,158.4,158.4,8844.0,144.2006,144.2097,144.1551,144.1551,8844.0
2019-03-19 13:30:00,158.41,158.43,158.37,158.42,9905.0,144.1642,144.1824,144.1278,144.1733,9905.0
2019-03-19 13:35:00,158.44,158.49,158.43,158.43,8585.0,144.1915,144.237,144.1824,144.1824,8585.0
2019-03-19 13:40:00,158.43,158.44,158.33,158.35,11089.0,144.1824,144.1915,144.0914,144.1096,11089.0
2019-03-19 13:45:00,158.34,158.35,158.24,158.29,12103.0,144.1005,144.1096,144.0095,144.055,12103.0
2019-03-19 13:50:00,158.33,158.35,158.24,158.24,12657.0,144.0914,144.1096,144.0095,144.0095,12657.0
2019-03-19 13:55:00,158.27,158.3,158.22,158.24,9366.0,144.0368,144.0641,143.9913,144.0095,9366.0
2019-03-19 14:00:00,158.26,158.31,158.23,158.31,17656.0,144.0277,144.0732,144.0004,144.0732,17656.0
2019-03-19 14:05:00,158.31,158.33,158.17,158.19,10031.0,144.0732,144.0914,143.9458,143.964,10031.0
2019-03-19 14:10:00,158.19,158.19,158.08,158.15,11107.0,143.964,143.964,143.8638,143.9276,11107.0
2019-03-19 14:15:00,158.14,158.14,158.01,158.13,11188.0,143.9185,143.9185,143.8001,143.9093,11188.0
2019-03-19 14:20:00,158.15,158.2,158.14,158.16,12011.0,143.9276,143.9731,143.9185,143.9367,12011.0
2019-03-19 14:25:00,158.12,158.24,158.12,158.23,16416.0,143.9002,144.0095,143.9002,144.0004,16416.0
2019-03-19 14:30:00,158.22,158.25,158.19,158.22,16880.0,143.9913,144.0186,143.964,143.9913,16880.0
2019-03-19 14:35:00,158.22,158.28,158.22,158.25,8471.0,143.9913,144.0459,143.9913,144.0186,8471.0
2019-03-19 14:40:00,158.24,158.36,158.24,158.36,12567.0,144.0095,144.1187,144.0095,144.1187,12567.0
2019-03-19 14:45:00,158.34,158.34,158.26,158.26,8517.0,144.1005,144.1005,144.0277,144.0277,8517.0
2019-03-19 14:50:00,158.21,158.25,158.19,158.25,9689.0,143.9822,144.0186,143.964,144.0186,9689.0
2019-03-19 14:55:00,158.25,158.25,158.04,158.08,19980.0,144.0186,144.0186,143.8274,143.8638,19980.0
2019-03-19 15:00:00,158.09,158.12,157.98,158.07,18869.0,143.8729,143.9002,143.7728,143.8547,18869.0
2019-03-19 15:05:00,158.1,158.15,158.06,158.08,19081.0,143.882,143.9276,143.8456,143.8638,19081.0
2019-03-19 15:10:00,158.04,158.07,157.91,157.94,18055.0,143.8274,143.8547,143.7091,143.7364,18055.0
2019-03-19 15:15:00,157.92,157.93,157.83,157.85,24929.0,143.7182,143.7273,143.6363,143.6545,24929.0
2019-03-19 15:20:00,157.8,157.8,157.65,157.68,9669.0,143.609,143.609,143.4725,143.4998,9669.0
2019-03-19 15:25:00,157.65,157.7,157.61,157.66,3553.0,143.4725,143.518,143.4361,143.4816,3553.0
2019-03-19 15:30:00,157.65,157.72,157.54,157.68,11828.0,143.4725,143.5362,143.3724,143.4998,11828.0
2019-03-19 15:35:00,157.68,157.68,157.47,157.47,8881.0,143.4998,143.4998,143.3087,143.3087,8881.0
2019-03-19 15:40:00,157.38,157.4,157.29,157.33,7594.0,143.2268,143.245,143.1449,143.1813,7594.0
2019-03-19 15:45:00,157.34,157.6,157.34,157.6,17073.0,143.1904,143.427,143.1904,143.427,17073.0
2019-03-19 15:50:00,157.6,157.63,157.47,157.48,10215.0,143.427,143.4543,143.3087,143.3178,10215.0
2019-03-19 15:55:00,157.44,157.85,157.44,157.84,296499.0,143.2814,143.6545,143.2814,143.6454,296499.0
2019-03-20 09:30:00,157.0,157.01,156.76,156.8,59632.0,143.4533,143.4624,143.234,143.2706,59632.0
2019-03-20 09:35:00,156.77,156.77,156.61,156.62,40276.0,143.2431,143.2431,143.0969,143.1061,40276.0
2019-03-20 09:40:00,156.61,156.75,156.57,156.72,16825.0,143.0969,143.2249,143.0604,143.1975,16825.0
2019-03-20 09:45:00,156.76,156.77,156.67,156.77,3107.0,143.234,143.2431,143.1518,143.2431,3107.0
2019-03-20 09:50:00,156.76,156.82,156.72,156.75,2020.0,143.234,143.2888,143.1975,143.2249,2020.0
2019-03-20 09:55:00,156.7,156.73,156.53,156.58,15012.0,143.1792,143.2066,143.0238,143.0695,15012.0
2019-03-20 10:00:00,156.6,156.71,156.6,156.71,12051.0,143.0878,143.1883,143.0878,143.1883,12051.0
2019-03-20 10:05:00,156.65,156.82,156.63,156.72,5225.0,143.1335,143.2888,143.1152,143.1975,5225.0
2019-03-20 10:10:00,156.66,156.66,156.56,156.62,5049.0,143.1426,143.1426,143.0513,143.1061,5049.0
2019-03-20 10:15:00,156.61,156.62,156.49,156.56,5116.0,143.0969,143.1061,142.9873,143.0513,5116.0
2019-03-20 10:20:00,156.56,156.6,156.42,156.51,7530.0,143.0513,143.0878,142.9233,143.0056,7530.0
2019-03-20 10:25:00,156.57,156.65,156.54,156.62,28461.0,143.0604,143.1335,143.033,143.1061,28461.0
2019-03-20 10:30:00,156.62,156.7,156.54,156.54,13671.0,143.1061,143.1792,143.033,143.033,13671.0
2019-03-20 10:35:00,156.58,156.65,156.49,156.54,9900.0,143.0695,143.1335,142.9873,143.033,9900.0
2019-03-20 10:40:00,156.56,156.64,156.51,156.6,12596.0,143.0513,143.1244,143.0056,143.0878,12596.0
2019-03-20 10:45:00,156.65,156.73,156.63,156.71,7423.0,143.1335,143.2066,143.1152,143.1883,7423.0
2019-03-20 10:50:00,156.69,156.71,156.65,156.65,3262.0,143.17,143.1883,143.1335,143.1335,3262.0
2019-03-20 10:55:00,156.64,156.73,156.64,156.67,3093.0,143.1244,143.2066,143.1244,143.1518,3093.0
2019-03-20 11:00:00,156.71,156.82,156.71,156.76,4611.0,143.1883,143.2888,143.1883,143.234,4611.0
2019-03-20 11:05:00,156.74,156.77,156.73,156.77,718.0,143.2157,143.2431,143.2066,143.2431,718.0
2019-03-20 11:10:00,156.71,156.76,156.68,156.68,10828.0,143.1883,143.234,143.1609,143.1609,10828.0
2019-03-20 11:15:00,156.65,156.77,156.6,156.75,11713.0,143.1335,143.2431,143.0878,143.2249,11713.0
2019-03-20 11:20:00,156.74,156.76,156.66,156.66,2900.0,143.2157,143.234,143.1426,143.1426,2900.0
2019-03-20 11:25:00,156.68,156.7,156.63,156.65,6125.0,143.1609,143.1792,143.1152,143.1335,6125.0
2019-03-20 11:30:00,156.69,156.72,156.6,156.61,4512.0,143.17,143.1975,143.0878,143.0969,4512.0
2019-03-20 11:35:00,156.57,156.6,156.55,156.58,9112.0,143.0604,143.0878,143.0421,143.0695,9112.0
2019-03-20 11:40:00,156.54,156.54,156.46,156.47,7925.0,143.033,143.033,142.9599,142.969,7925.0
2019-03-20 11:45:00,156.47,156.52,156.37,156.39,6204.0,142.969,143.0147,142.8777,142.8959,6204.0
2019-03-20 11:50:00,156.41,156.46,156.29,156.31,113032.0,142.9142,142.9599,142.8046,142.8228,113032.0
2019-03-20 11:55:00,156.26,156.27,156.11,156.16,54406.0,142.7771,142.7863,142.6401,142.6858,54406.0
2019-03-20 12:00:00,156.2,156.26,156.19,156.25,22372.0,142.7223,142.7771,142.7132,142.768,22372.0
2019-03-20 12:05:00,156.24,156.38,156.22,156.36,37018.0,142.7589,142.8868,142.7406,142.8685,37018.0
2019-03-20 12:10:00,156.31,156.37,156.3,156.3,17934.0,142.8228,142.8777,142.8137,142.8137,17934.0
2019-03-20 12:15:00,156.33,156.41,156.31,156.36,6313.0,142.8411,142.9142,142.8228,142.8685,6313.0
2019-03-20 12:20:00,156.34,156.34,156.27,156.29,2895.0,142.8502,142.8502,142.7863,142.8046,2895.0
2019-03-20 12:25:00,156.3,156.4,156.3,156.34,14072.0,142.8137,142.9051,142.8137,142.8502,14072.0
2019-03-20 12:30:00,156.34,156.39,155.94,156.07,39117.0,142.8502,142.8959,142.4848,142.6035,39117.0
2019-03-20 12:35:00,156.02,156.16,155.97,156.15,9392.0,142.5579,142.6858,142.5122,142.6766,9392.0
2019-03-20 12:40:00,156.17,156.21,156.12,156.17,3327.0,142.6949,142.7315,142.6492,142.6949,3327.0
2019-03-20 12:45:00,156.11,156.25,156.11,156.23,8847.0,142.6401,142.768,142.6401,142.7497,8847.0
2019-03-20 12:50:00,156.21,156.25,156.16,156.2,4490.0,142.7315,142.768,142.6858,142.7223,4490.0
2019-03-20 12:55:00,156.21,156.29,156.17,156.27,5060.0,142.7315,142.8046,142.6949,142.7863,5060.0
2019-03-20 13:00:00,156.25,156.29,156.24,156.29,2879.0,142.768,142.8046,142.7589,142.8046,2879.0
2019-03-20 13:05:00,156.32,156.34,156.29,156.3,19365.0,142.832,142.8502,142.8046,142.8137,19365.0
2019-03-20 13:10:00,156.32,156.38,156.32,156.36,60336.0,142.832,142.8868,142.832,142.8685,60336.0
2019-03-20 13:15:00,156.34,156.35,156.29,156.31,3054.0,142.8502,142.8594,142.8046,142.8228,3054.0
2019-03-20 13:20:00,156.33,156.34,156.27,156.32,3821.0,142.8411,142.8502,142.7863,142.832,3821.0
2019-03-20 13:25:00,156.34,156.34,156.25,156.25,4415.0,142.8502,142.8502,142.768,142.768,4415.0
2019-03-20 13:30:00,156.27,156.31,156.25,156.28,7091.0,142.7863,142.8228,142.768,142.7954,7091.0
2019-03-20 13:35:00,156.34,156.4,156.33,156.4,5467.0,142.8502,142.9051,142.8411,142.9051,5467.0
2019-03-20 13:40:00,156.4,156.41,156.35,156.36,5662.0,142.9051,142.9142,142.8594,142.8685,5662.0
2019-03-20 13:45:00,156.38,156.4,156.34,156.39,42320.0,142.8868,142.9051,142.8502,142.8959,42320.0
2019-03-20 13:50:00,156.38,156.4,156.31,156.39,11534.0,142.8868,142.9051,142.8228,142.8959,11534.0
2019-03-20 13:55:00,156.41,156.48,156.37,156.48,8183.0,142.9142,142.9782,142.8777,142.9782,8183.0
2019-03-20 14:00:00,156.56,157.21,156.56,157.17,29523.0,143.0513,143.6452,143.0513,143.6086,29523.0
2019-03-20 14:05:00,157.2,157.37,157.06,157.16,29432.0,143.636,143.7914,143.5081,143.5995,29432.0
2019-03-20 14:10:00,157.17,157.37,157.17,157.31,48051.0,143.6086,143.7914,143.6086,143.7365,48051.0
2019-03-20 14:15:00,157.33,157.33,157.06,157.1,67081.0,143.7548,143.7548,143.5081,143.5447,67081.0
2019-03-20 14:20:00,157.14,157.3,157.03,157.28,75899.0,143.5812,143.7274,143.4807,143.7091,75899.0
2019-03-20 14:25:00,157.28,157.54,157.28,157.52,27857.0,143.7091,143.9467,143.7091,143.9284,27857.0
2019-03-20 14:30:00,157.53,157.67,157.36,157.56,29002.0,143.9376,144.0655,143.7822,143.965,29002.0
2019-03-20 14:35:00,157.57,157.68,157.55,157.65,23214.0,143.9741,144.0746,143.9558,144.0472,23214.0
2019-03-20 14:40:00,157.66,157.67,157.49,157.56,23164.0,144.0563,144.0655,143.901,143.965,23164.0
2019-03-20 14:45:00,157.55,157.73,157.55,157.65,24681.0,143.9558,144.1203,143.9558,144.0472,24681.0
2019-03-20 14:50:00,157.69,157.76,157.58,157.58,32773.0,144.0838,144.1477,143.9832,143.9832,32773.0
2019-03-20 14:55:00,157.58,157.62,157.46,157.57,31430.0,143.9832,144.0198,143.8736,143.9741,31430.0
2019-03-20 15:00:00,157.61,157.7,157.35,157.35,39986.0,144.0107,144.0929,143.7731,143.7731,39986.0
2019-03-20 15:05:00,157.31,157.39,157.21,157.35,36947.0,143.7365,143.8096,143.6452,143.7731,36947.0
2019-03-20 15:10:00,157.4,157.43,157.24,157.38,21513.0,143.8188,143.8462,143.6726,143.8005,21513.0
2019-03-20 15:15:00,157.39,157.43,157.31,157.36,25598.0,143.8096,143.8462,143.7365,143.7822,25598.0
2019-03-20 15:20:00,157.36,157.41,157.28,157.32,27395.0,143.7822,143.8279,143.7091,143.7457,27395.0
2019-03-20 15:25:00,157.26,157.3,157.19,157.24,16884.0,143.6909,143.7274,143.6269,143.6726,16884.0
2019-03-20 15:30:00,157.24,157.24,156.65,156.72,114844.0,143.6726,143.6726,143.1335,143.1975,114844.0
2019-03-20 15:35:00,156.77,156.88,156.75,156.78,14547.0,143.2431,143.3436,143.2249,143.2523,14547.0
2019-03-20 15:40:00,156.74,156.86,156.69,156.86,21354.0,143.2157,143.3254,143.17,143.3254,21354.0
2019-03-20 15:45:00,156.83,157.05,156.83,156.88,22525.0,143.298,143.499,143.298,143.3436,22525.0
2019-03-20 15:50:00,156.88,156.88,156.68,156.68,8661.0,143.3436,143.3436,143.1609,143.1609,8661.0
2019-03-20 15:55:00,156.69,156.84,156.6,156.64,92645.0,143.17,143.3071,143.0878,143.1244,92645.0
2019-03-21 09:30:00,156.1,156.43,156.1,156.43,13270.0,142.631,142.9325,142.631,142.9325,13270.0
2019-03-21 09:35:00,156.45,156.79,156.44,156.67,20959.0,142.9508,143.2614,142.9416,143.1518,20959.0
2019-03-21 09:40:00,156.72,156.85,156.7,156.78,13240.0,143.1975,143.3162,143.1792,143.2523,13240.0
2019-03-21 09:45:00,156.83,156.94,156.8,156.92,7520.0,143.298,143.3985,143.2706,143.3802,7520.0
2019-03-21 09:50:00,156.91,156.99,156.86,156.97,7495.0,143.3711,143.4442,143.3254,143.4259,7495.0
2019-03-21 09:55:00,156.97,157.17,156.97,157.0,6425.0,143.4259,143.6086,143.4259,143.4533,6425.0
2019-03-21 10:00:00,157.02,157.13,157.02,157.1,9132.0,143.4716,143.5721,143.4716,143.5447,9132.0
2019-03-21 10:05:00,157.11,157.28,157.11,157.23,105146.0,143.5538,143.7091,143.5538,143.6634,105146.0
2019-03-21 10:10:00,157.24,157.29,157.19,157.19,15989.0,143.6726,143.7183,143.6269,143.6269,15989.0
2019-03-21 10:15:00,157.19,157.19,157.07,157.07,3067.0,143.6269,143.6269,143.5173,143.5173,3067.0
2019-03-21 10:20:00,157.13,157.13,157.09,157.1,5464.0,143.5721,143.5721,143.5355,143.5447,5464.0
2019-03-21 10:25:00,157.23,157.37,157.23,157.33,19309.0,143.6634,143.7914,143.6634,143.7548,19309.0
2019-03-21 10:30:00,157.31,157.37,157.27,157.37,79487.0,143.7365,143.7914,143.7,143.7914,79487.0
2019-03-21 10:35:00,157.4,157.44,157.31,157.43,80314.0,143.8188,143.8553,143.7365,143.8462,80314.0
2019-03-21 10:40:00,157.44,157.45,157.33,157.43,72069.0,143.8553,143.8645,143.7548,143.8462,72069.0
2019-03-21 10:45:00,157.44,157.47,157.33,157.38,75025.0,143.8553,143.8827,143.7548,143.8005,75025.0
2019-03-21 10:50:00,157.39,157.55,157.36,157.55,12615.0,143.8096,143.9558,143.7822,143.9558,12615.0
2019-03-21 10:55:00,157.54,157.62,157.48,157.62,18073.0,143.9467,144.0198,143.8919,144.0198,18073.0
2019-03-21 11:00:00,157.62,157.91,157.61,157.86,167399.0,144.0198,144.2848,144.0107,144.2391,167399.0
2019-03-21 11:05:00,157.89,157.89,157.73,157.75,11137.0,144.2665,144.2665,144.1203,144.1386,11137.0
2019-03-21 11:10:00,157.75,157.77,157.7,157.76,5657.0,144.1386,144.1569,144.0929,144.1477,5657.0
2019-03-21 11:15:00,157.75,157.81,157.73,157.75,31332.0,144.1386,144.1934,144.1203,144.1386,31332.0
2019-03-21 11:20:00,157.75,157.8,157.72,157.79,28113.0,144.1386,144.1843,144.1112,144.1751,28113.0
2019-03-21 11:25:00,157.82,157.86,157.71,157.72,30875.0,144.2025,144.2391,144.102,144.1112,30875.0
2019-03-21 11:30:00,157.71,157.84,157.67,157.75,39211.0,144.102,144.2208,144.0655,144.1386,39211.0
2019-03-21 11:35:00,157.74,157.83,157.71,157.81,13043.0,144.1294,144.2117,144.102,144.1934,13043.0
2019-03-21 11:40:00,157.76,157.99,157.74,157.92,24864.0,144.1477,144.3579,144.1294,144.2939,24864.0
2019-03-21 11:45:00,157.92,158.03,157.92,158.0,4993.0,144.2939,144.3944,144.2939,144.367,4993.0
2019-03-21 11:50:00,157.99,158.08,157.99,158.07,14162.0,144.3579,144.4401,144.3579,144.431,14162.0
2019-03-21 11:55:00,158.06,158.23,158.04,158.22,36864.0,144.4218,144.5772,144.4036,144.568,36864.0
2019-03-21 12:00:00,158.21,158.21,158.07,158.07,5600.0,144.5589,144.5589,144.431,144.431,5600.0
2019-03-21 12:05:00,158.09,158.14,158.02,158.05,7728.0,144.4492,144.4949,144.3853,144.4127,7728.0
2019-03-21 12:10:00,158.07,158.1,158.05,158.06,336723.0,144.431,144.4584,144.4127,144.4218,336723.0
2019-03-21 12:15:00,158.1,158.1,157.96,157.96,3517.0,144.4584,144.4584,144.3305,144.3305,3517.0
2019-03-21 12:20:00,157.96,157.99,157.94,157.95,4566.0,144.3305,144.3579,144.3122,144.3213,4566.0
2019-03-21 12:25:00,157.92,157.92,157.79,157.81,9316.0,144.2939,144.2939,144.1751,144.1934,9316.0
2019-03-21 12:30:00,157.84,157.84,157.75,157.8,6283.0,144.2208,144.2208,144.1386,144.1843,6283.0
2019-03-21 12:35:00,157.82,157.83,157.69,157.78,4633.0,144.2025,144.2117,144.0838,144.166,4633.0
2019-03-21 12:40:00,157.77,157.87,157.77,157.83,22195.0,144.1569,144.2482,144.1569,144.2117,22195.0
2019-03-21 12:45:00,157.84,157.85,157.78,157.83,7187.0,144.2208,144.23,144.166,144.2117,7187.0
2019-03-21 12:50:00,157.82,157.89,157.76,157.79,6252.0,144.2025,144.2665,144.1477,144.1751,6252.0
2019-03-21 12:55:00,157.84,157.87,157.81,157.84,3484.0,144.2208,144.2482,144.1934,144.2208,3484.0
2019-03-21 13:00:00,157.86,158.03,157.86,158.03,8803.0,144.2391,144.3944,144.2391,144.3944,8803.0
2019-03-21 13:05:00,158.02,158.12,158.02,158.07,7235.0,144.3853,144.4767,144.3853,144.431,7235.0
2019-03-21 13:10:00,158.08,158.12,158.07,158.09,5970.0,144.4401,144.4767,144.431,144.4492,5970.0
2019-03-21 13:15:00,158.06,158.06,158.01,158.03,5546.0,144.4218,144.4218,144.3761,144.3944,5546.0
2019-03-21 13:20:00,158.0,158.05,157.97,158.04,7748.0,144.367,144.4127,144.3396,144.4036,7748.0
2019-03-21 13:25:00,158.05,158.14,158.05,158.14,7433.0,144.4127,144.4949,144.4127,144.4949,7433.0
2019-03-21 13:30:00,158.15,158.2,158.13,158.13,14000.0,144.5041,144.5498,144.4858,144.4858,14000.0
2019-03-21 13:35:00,158.12,158.13,158.03,158.03,7473.0,144.4767,144.4858,144.3944,144.3944,7473.0
2019-03-21 13:40:00,158.05,158.12,157.99,158.08,9640.0,144.4127,144.4767,144.3579,144.4401,9640.0
2019-03-21 13:45:00,158.06,158.15,158.02,158.14,13634.0,144.4218,144.5041,144.3853,144.4949,13634.0
2019-03-21 13:50:00,158.16,158.24,158.15,158.24,20344.0,144.5132,144.5863,144.5041,144.5863,20344.0
2019-03-21 13:55:00,158.21,158.21,158.07,158.1,16879.0,144.5589,144.5589,144.431,144.4584,16879.0
2019-03-21 14:00:00,158.15,158.27,158.15,158.27,14621.0,144.5041,144.6137,144.5041,144.6137,14621.0
2019-03-21 14:05:00,158.26,158.34,158.25,158.32,14973.0,144.6046,144.6777,144.5954,144.6594,14973.0
2019-03-21 14:10:00,158.32,158.42,158.3,158.35,51392.0,144.6594,144.7508,144.6411,144.6868,51392.0
2019-03-21 14:15:00,158.36,158.43,158.36,158.38,21215.0,144.6959,144.7599,144.6959,144.7142,21215.0
2019-03-21 14:20:00,158.38,158.49,158.38,158.46,88576.0,144.7142,144.8147,144.7142,144.7873,88576.0
2019-03-21 14:25:00,158.46,158.52,158.44,158.51,17162.0,144.7873,144.8421,144.769,144.833,17162.0
2019-03-21 14:30:00,158.52,158.56,158.49,158.5,24773.0,144.8421,144.8787,144.8147,144.8239,24773.0
2019-03-21 14:35:00,158.51,158.6,158.49,158.6,15061.0,144.833,144.9152,144.8147,144.9152,15061.0
2019-03-21 14:40:00,158.58,158.62,158.55,158.62,10617.0,144.897,144.9335,144.8696,144.9335,10617.0
2019-03-21 14:45:00,158.63,158.64,158.6,158.63,6670.0,144.9427,144.9518,144.9152,144.9427,6670.0
2019-03-21 14:50:00,158.64,158.64,158.57,158.6,11265.0,144.9518,144.9518,144.8878,144.9152,11265.0
2019-03-21 14:55:00,158.59,158.59,158.48,158.48,7456.0,144.9061,144.9061,144.8056,144.8056,7456.0
2019-03-21 15:00:00,158.5,158.54,158.43,158.53,7638.0,144.8239,144.8604,144.7599,144.8513,7638.0
2019-03-21 15:05:00,158.56,158.71,158.56,158.61,39331.0,144.8787,145.0157,144.8787,144.9244,39331.0
2019-03-21 15:10:00,158.6,158.6,158.35,158.37,9266.0,144.9152,144.9152,144.6868,144.7051,9266.0
2019-03-21 15:15:00,158.37,158.46,158.29,158.46,20362.0,144.7051,144.7873,144.632,144.7873,20362.0
2019-03-21 15:20:00,158.44,158.52,158.41,158.52,16265.0,144.769,144.8421,144.7416,144.8421,16265.0
2019-03-21 15:25:00,158.51,158.54,158.42,158.45,42094.0,144.833,144.8604,144.7508,144.7782,42094.0
2019-03-21 15:30:00,158.45,158.53,158.38,158.45,37981.0,144.7782,144.8513,144.7142,144.7782,37981.0
2019-03-21 15:35:00,158.46,158.55,158.4,158.51,29266.0,144.7873,144.8696,144.7325,144.833,29266.0
2019-03-21 15:40:00,158.51,158.68,158.49,158.66,43746.0,144.833,144.9883,144.8147,144.9701,43746.0
2019-03-21 15:45:00,158.66,158.67,158.43,158.44,41770.0,144.9701,144.9792,144.7599,144.769,41770.0
2019-03-21 15:50:00,158.45,158.49,158.35,158.4,31420.0,144.7782,144.8147,144.6868,144.7325,31420.0
2019-03-21 15:55:00,158.39,158.46,158.35,158.42,204618.0,144.7234,144.7873,144.6868,144.7508,204618.0
2019-03-22 09:30:00,157.64,157.91,157.53,157.78,17259.0,144.0381,144.2848,143.9376,144.166,17259.0
2019-03-22 09:35:00,157.84,157.86,157.69,157.81,10600.0,144.2208,144.2391,144.0838,144.1934,10600.0
2019-03-22 09:40:00,157.84,157.89,157.68,157.68,14547.0,144.2208,144.2665,144.0746,144.0746,14547.0
2019-03-22 09:45:00,157.67,157.69,157.19,157.22,15618.0,144.0655,144.0838,143.6269,143.6543,15618.0
2019-03-22 09:50:00,157.2,157.34,156.9,156.9,10445.0,143.636,143.764,143.3619,143.3619,10445.0
2019-03-22 09:55:00,156.91,156.93,156.76,156.83,17614.0,143.3711,143.3893,143.234,143.298,17614.0
2019-03-22 10:00:00,156.85,157.04,156.82,156.86,9413.0,143.3162,143.4898,143.2888,143.3254,9413.0
2019-03-22 10:05:00,156.78,157.15,156.78,157.11,12310.0,143.2523,143.5904,143.2523,143.5538,12310.0
2019-03-22 10:10:00,157.08,157.19,157.01,157.1,12420.0,143.5264,143.6269,143.4624,143.5447,12420.0
2019-03-22 10:15:00,157.09,157.34,157.04,157.33,14011.0,143.5355,143.764,143.4898,143.7548,14011.0
2019-03-22 10:20:00,157.34,157.44,157.17,157.17,12595.0,143.764,143.8553,143.6086,143.6086,12595.0
2019-03-22 10:25:00,157.17,157.17,156.93,156.96,8674.0,143.6086,143.6086,143.3893,143.4167,8674.0
2019-03-22 10:30:00,156.98,157.11,156.96,157.01,160599.0,143.435,143.5538,143.4167,143.4624,160599.0
2019-03-22 10:35:00,157.03,157.2,157.0,157.1,13715.0,143.4807,143.636,143.4533,143.5447,13715.0
2019-03-22 10:40:00,157.09,157.1,156.85,157.04,25398.0,143.5355,143.5447,143.3162,143.4898,25398.0
2019-03-22 10:45:00,157.03,157.03,156.69,156.71,18638.0,143.4807,143.4807,143.17,143.1883,18638.0
2019-03-22 10:50:00,156.68,156.74,156.6,156.74,9455.0,143.1609,143.2157,143.0878,143.2157,9455.0
2019-03-22 10:55:00,156.76,156.88,156.54,156.54,12174.0,143.234,143.3436,143.033,143.033,12174.0
2019-03-22 11:00:00,156.55,156.65,156.47,156.5,19199.0,143.0421,143.1335,142.969,142.9964,19199.0
2019-03-22 11:05:00,156.49,156.6,156.46,156.51,9854.0,142.9873,143.0878,142.9599,143.0056,9854.0
2019-03-22 11:10:00,156.5,156.61,156.35,156.61,9557.0,142.9964,143.0969,142.8594,143.0969,9557.0
2019-03-22 11:15:00,156.63,156.75,156.36,156.67,11637.0,143.1152,143.2249,142.8685,143.1518,11637.0
2019-03-22 11:20:00,156.7,156.71,156.46,156.46,15495.0,143.1792,143.1883,142.9599,142.9599,15495.0
2019-03-22 11:25:00,156.45,156.59,156.33,156.43,12049.0,142.9508,143.0787,142.8411,142.9325,12049.0
2019-03-22 11:30:00,156.33,156.49,156.27,156.28,11761.0,142.8411,142.9873,142.7863,142.7954,11761.0
2019-03-22 11:35:00,156.28,156.34,156.12,156.13,25683.0,142.7954,142.8502,142.6492,142.6584,25683.0
2019-03-22 11:40:00,156.11,156.2,155.92,155.99,25468.0,142.6401,142.7223,142.4665,142.5304,25468.0
2019-03-22 11:45:00,155.96,156.09,155.9,156.04,14252.0,142.503,142.6218,142.4482,142.5761,14252.0
2019-03-22 11:50:00,155.98,156.02,155.7,155.74,16436.0,142.5213,142.5579,142.2655,142.302,16436.0
2019-03-22 11:55:00,155.75,155.88,155.51,155.52,26173.0,142.3112,142.4299,142.0919,142.101,26173.0
2019-03-22 12:00:00,155.54,155.9,155.51,155.86,22464.0,142.1193,142.4482,142.0919,142.4117,22464.0
2019-03-22 12:05:00,155.84,155.93,155.75,155.81,11116.0,142.3934,142.4756,142.3112,142.366,11116.0
2019-03-22 12:10:00,155.8,155.83,155.62,155.62,9921.0,142.3568,142.3842,142.1924,142.1924,9921.0
2019-03-22 12:15:00,155.61,155.85,155.61,155.7,11604.0,142.1832,142.4025,142.1832,142.2655,11604.0
2019-03-22 12:20:00,155.7,155.93,155.68,155.82,15799.0,142.2655,142.4756,142.2472,142.3751,15799.0
2019-03-22 12:25:00,155.84,155.84,155.6,155.69,8860.0,142.3934,142.3934,142.1741,142.2563,8860.0
2019-03-22 12:30:00,155.6,155.89,155.6,155.84,12566.0,142.1741,142.4391,142.1741,142.3934,12566.0
2019-03-22 12:35:00,155.85,155.86,155.64,155.67,8551.0,142.4025,142.4117,142.2106,142.2381,8551.0
2019-03-22 12:40:00,155.64,155.64,155.35,155.37,19225.0,142.2106,142.2106,141.9457,141.9639,19225.0
2019-03-22 12:45:00,155.39,155.56,155.37,155.51,18856.0,141.9822,142.1375,141.9639,142.0919,18856.0
2019-03-22 12:50:00,155.49,155.85,155.46,155.83,174807.0,142.0736,142.4025,142.0462,142.3842,174807.0
2019-03-22 12:55:00,155.83,155.84,155.66,155.84,12383.0,142.3842,142.3934,142.2289,142.3934,12383.0
2019-03-22 13:00:00,155.84,156.03,155.77,155.88,20980.0,142.3934,142.567,142.3294,142.4299,20980.0
2019-03-22 13:05:00,155.88,156.05,155.87,156.05,9389.0,142.4299,142.5853,142.4208,142.5853,9389.0
2019-03-22 13:10:00,156.03,156.04,155.83,155.92,25203.0,142.567,142.5761,142.3842,142.4665,25203.0
2019-03-22 13:15:00,155.92,155.97,155.84,155.88,16797.0,142.4665,142.5122,142.3934,142.4299,16797.0
2019-03-22 13:20:00,155.91,155.94,155.73,155.83,24374.0,142.4573,142.4848,142.2929,142.3842,24374.0
2019-03-22 13:25:00,155.81,155.84,155.67,155.75,16775.0,142.366,142.3934,142.2381,142.3112,16775.0
2019-03-22 13:30:00,155.77,155.98,155.72,155.83,11924.0,142.3294,142.5213,142.2837,142.3842,11924.0
2019-03-22 13:35:00,155.85,155.9,155.76,155.8,9221.0,142.4025,142.4482,142.3203,142.3568,9221.0
2019-03-22 13:40:00,155.82,155.9,155.79,155.9,12746.0,142.3751,142.4482,142.3477,142.4482,12746.0
2019-03-22 13:45:00,155.91,155.95,155.78,155.78,11229.0,142.4573,142.4939,142.3386,142.3386,11229.0
2019-03-22 13:50:00,155.78,155.82,155.67,155.74,11761.0,142.3386,142.3751,142.2381,142.302,11761.0
2019-03-22 13:55:00,155.72,155.73,155.53,155.59,9405.0,142.2837,142.2929,142.1101,142.165,9405.0
2019-03-22 14:00:00,155.59,155.88,155.57,155.88,11489.0,142.165,142.4299,142.1467,142.4299,11489.0
2019-03-22 14:05:00,155.9,155.94,155.82,155.92,28680.0,142.4482,142.4848,142.3751,142.4665,28680.0
2019-03-22 14:10:00,155.9,156.12,155.9,156.09,13413.0,142.4482,142.6492,142.4482,142.6218,13413.0
2019-03-22 14:15:00,156.1,156.3,156.1,156.14,13171.0,142.631,142.8137,142.631,142.6675,13171.0
2019-03-22 14:20:00,156.16,156.26,156.15,156.22,12465.0,142.6858,142.7771,142.6766,142.7406,12465.0
2019-03-22 14:25:00,156.2,156.26,156.13,156.18,13723.0,142.7223,142.7771,142.6584,142.704,13723.0
2019-03-22 14:30:00,156.2,156.24,155.96,155.96,16320.0,142.7223,142.7589,142.503,142.503,16320.0
2019-03-22 14:35:00,155.98,156.12,155.93,156.09,12034.0,142.5213,142.6492,142.4756,142.6218,12034.0
2019-03-22 14:40:00,156.07,156.28,156.07,156.18,8895.0,142.6035,142.7954,142.6035,142.704,8895.0
2019-03-22 14:45:00,156.21,156.4,156.17,156.35,16363.0,142.7315,142.9051,142.6949,142.8594,16363.0
2019-03-22 14:50:00,156.32,156.51,156.32,156.38,11963.0,142.832,143.0056,142.832,142.8868,11963.0
2019-03-22 14:55:00,156.39,156.46,156.37,156.37,8118.0,142.8959,142.9599,142.8777,142.8777,8118.0
2019-03-22 15:00:00,156.38,156.54,156.24,156.24,16544.0,142.8868,143.033,142.7589,142.7589,16544.0
2019-03-22 15:05:00,156.28,156.37,156.26,156.28,12358.0,142.7954,142.8777,142.7771,142.7954,12358.0
2019-03-22 15:10:00,156.27,156.32,156.06,156.1,63692.0,142.7863,142.832,142.5944,142.631,63692.0
2019-03-22 15:15:00,156.09,156.2,155.97,156.05,26679.0,142.6218,142.7223,142.5122,142.5853,26679.0
2019-03-22 15:20:00,156.05,156.19,156.02,156.18,34657.0,142.5853,142.7132,142.5579,142.704,34657.0
2019-03-22 15:25:00,156.18,156.19,155.9,155.9,11672.0,142.704,142.7132,142.4482,142.4482,11672.0
2019-03-22 15:30:00,155.9,155.91,155.62,155.63,36926.0,142.4482,142.4573,142.1924,142.2015,36926.0
2019-03-22 15:35:00,155.63,155.76,155.57,155.61,49232.0,142.2015,142.3203,142.1467,142.1832,49232.0
2019-03-22 15:40:00,155.62,155.65,155.46,155.49,27574.0,142.1924,142.2198,142.0462,142.0736,27574.0
2019-03-22 15:45:00,155.49,155.73,155.49,155.68,61601.0,142.0736,142.2929,142.0736,142.2472,61601.0
2019-03-22 15:50:00,155.68,155.68,155.49,155.52,25560.0,142.2472,142.2472,142.0736,142.101,25560.0
2019-03-22 15:55:00,155.53,155.53,155.29,155.31,73416.0,142.1101,142.1101,141.8908,141.9091,73416.0
2019-03-25 09:30:00,155.04,155.1,154.99,155.1,6684.0,141.6624,141.7172,141.6167,141.7172,6684.0
2019-03-25 09:35:00,155.27,155.68,155.26,155.67,2973.0,141.8726,142.2472,141.8634,142.2381,2973.0
2019-03-25 09:40:00,155.5,155.5,155.27,155.28,39531.0,142.0827,142.0827,141.8726,141.8817,39531.0
2019-03-25 09:45:00,155.06,155.06,154.66,154.73,14371.0,141.6807,141.6807,141.3152,141.3792,14371.0
2019-03-25 09:50:00,154.69,154.89,154.66,154.66,7464.0,141.3426,141.5254,141.3152,141.3152,7464.0
2019-03-25 09:55:00,154.61,154.68,154.55,154.59,10665.0,141.2695,141.3335,141.2147,141.2512,10665.0
2019-03-25 10:00:00,154.67,154.72,154.47,154.55,4174.0,141.3243,141.37,141.1416,141.2147,4174.0
2019-03-25 10:05:00,154.57,154.76,154.57,154.61,5780.0,141.233,141.4066,141.233,141.2695,5780.0
2019-03-25 10:10:00,154.58,154.65,154.39,154.42,8898.0,141.2421,141.3061,141.0685,141.0959,8898.0
2019-03-25 10:15:00,154.42,154.67,154.42,154.6,8072.0,141.0959,141.3243,141.0959,141.2604,8072.0
2019-03-25 10:20:00,154.49,154.59,154.42,154.47,14104.0,141.1599,141.2512,141.0959,141.1416,14104.0
2019-03-25 10:25:00,154.62,154.77,154.62,154.77,8707.0,141.2787,141.4157,141.2787,141.4157,8707.0
2019-03-25 10:30:00,154.79,154.97,154.73,154.87,4101.0,141.434,141.5985,141.3792,141.5071,4101.0
2019-03-25 10:35:00,154.84,154.9,154.72,154.72,3701.0,141.4797,141.5345,141.37,141.37,3701.0
2019-03-25 10:40:00,154.74,154.84,154.72,154.72,2263.0,141.3883,141.4797,141.37,141.37,2263.0
2019-03-25 10:45:00,154.8,155.0,154.75,155.0,8111.0,141.4431,141.6259,141.3974,141.6259,8111.0
2019-03-25 10:50:00,155.06,155.41,155.06,155.33,15338.0,141.6807,142.0005,141.6807,141.9274,15338.0
2019-03-25 10:55:00,155.33,155.47,155.27,155.27,7145.0,141.9274,142.0553,141.8726,141.8726,7145.0
2019-03-25 11:00:00,155.27,155.32,155.2,155.2,4067.0,141.8726,141.9183,141.8086,141.8086,4067.0
2019-03-25 11:05:00,155.2,155.37,155.2,155.35,1600.0,141.8086,141.9639,141.8086,141.9457,1600.0
2019-03-25 11:10:00,155.33,155.45,155.21,155.45,3501.0,141.9274,142.037,141.8177,142.037,3501.0
2019-03-25 11:15:00,155.41,155.57,155.41,155.57,1401.0,142.0005,142.1467,142.0005,142.1467,1401.0
2019-03-25 11:20:00,155.58,155.66,155.5,155.55,6886.0,142.1558,142.2289,142.0827,142.1284,6886.0
2019-03-25 11:25:00,155.6,155.83,155.6,155.82,73155.0,142.1741,142.3842,142.1741,142.3751,73155.0
2019-03-25 11:30:00,155.74,155.8,155.59,155.59,5265.0,142.302,142.3568,142.165,142.165,5265.0
2019-03-25 11:35:00,155.6,155.61,155.51,155.58,12920.0,142.1741,142.1832,142.0919,142.1558,12920.0
2019-03-25 11:40:00,155.62,155.62,155.34,155.34,4031.0,142.1924,142.1924,141.9365,141.9365,4031.0
2019-03-25 11:45:00,155.42,155.42,155.2,155.2,1061.0,142.0096,142.0096,141.8086,141.8086,1061.0
2019-03-25 11:50:00,155.17,155.31,155.17,155.26,4013.0,141.7812,141.9091,141.7812,141.8634,4013.0
2019-03-25 11:55:00,155.28,155.34,155.18,155.21,10382.0,141.8817,141.9365,141.7903,141.8177,10382.0
2019-03-25 12:00:00,155.09,155.23,155.09,155.23,3690.0,141.7081,141.836,141.7081,141.836,3690.0
2019-03-25 12:05:00,155.22,155.32,155.22,155.32,3009.0,141.8269,141.9183,141.8269,141.9183,3009.0
2019-03-25 12:10:00,155.23,155.36,155.19,155.27,3175.0,141.836,141.9548,141.7995,141.8726,3175.0
2019-03-25 12:15:00,155.21,155.36,155.21,155.36,2167.0,141.8177,141.9548,141.8177,141.9548,2167.0
2019-03-25 12:20:00,155.39,155.39,155.35,155.35,568.0,141.9822,141.9822,141.9457,141.9457,568.0
2019-03-25 12:25:00,155.44,155.45,155.33,155.33,1185.0,142.0279,142.037,141.9274,141.9274,1185.0
2019-03-25 12:30:00,155.29,155.35,155.1,155.1,2060.0,141.8908,141.9457,141.7172,141.7172,2060.0
2019-03-25 12:35:00,155.09,155.1,154.92,154.94,3400.0,141.7081,141.7172,141.5528,141.571,3400.0
2019-03-25 12:40:00,154.93,154.93,154.83,154.83,600.0,141.5619,141.5619,141.4705,141.4705,600.0
2019-03-25 12:45:00,154.88,154.95,154.86,154.93,6680.0,141.5162,141.5802,141.4979,141.5619,6680.0
2019-03-25 12:50:00,154.95,155.02,154.93,155.02,5355.0,141.5802,141.6441,141.5619,141.6441,5355.0
2019-03-25 12:55:00,155.01,155.17,155.01,155.16,11456.0,141.635,141.7812,141.635,141.7721,11456.0
2019-03-25 13:00:00,155.23,155.23,155.01,155.01,4200.0,141.836,141.836,141.635,141.635,4200.0
2019-03-25 13:05:00,155.03,155.09,154.98,155.07,1160.0,141.6533,141.7081,141.6076,141.6898,1160.0
2019-03-25 13:10:00,155.07,155.38,155.07,155.38,5600.0,141.6898,141.9731,141.6898,141.9731,5600.0
2019-03-25 13:15:00,155.26,155.26,155.12,155.17,196162.0,141.8634,141.8634,141.7355,141.7812,196162.0
2019-03-25 13:20:00,155.16,155.21,155.0,155.08,10523.0,141.7721,141.8177,141.6259,141.699,10523.0
2019-03-25 13:25:00,155.13,155.13,154.98,155.03,1301.0,141.7446,141.7446,141.6076,141.6533,1301.0
2019-03-25 13:30:00,155.01,155.06,154.9,154.96,10928.0,141.635,141.6807,141.5345,141.5893,10928.0
2019-03-25 13:35:00,155.05,155.17,155.05,155.12,1901.0,141.6715,141.7812,141.6715,141.7355,1901.0
2019-03-25 13:40:00,155.09,155.1,154.97,154.97,6754.0,141.7081,141.7172,141.5985,141.5985,6754.0
2019-03-25 13:45:00,154.96,154.96,154.71,154.73,18805.0,141.5893,141.5893,141.3609,141.3792,18805.0
2019-03-25 13:50:00,154.79,154.81,154.67,154.67,6550.0,141.434,141.4523,141.3243,141.3243,6550.0
2019-03-25 13:55:00,154.65,154.74,154.65,154.7,17411.0,141.3061,141.3883,141.3061,141.3517,17411.0
2019-03-25 14:00:00,154.67,154.84,154.67,154.73,11007.0,141.3243,141.4797,141.3243,141.3792,11007.0
2019-03-25 14:05:00,154.72,154.72,154.58,154.61,9179.0,141.37,141.37,141.2421,141.2695,9179.0
2019-03-25 14:10:00,154.61,154.73,154.56,154.7,38463.0,141.2695,141.3792,141.2238,141.3517,38463.0
2019-03-25 14:15:00,154.72,154.74,154.5,154.57,25634.0,141.37,141.3883,141.169,141.233,25634.0
2019-03-25 14:20:00,154.58,154.61,154.47,154.49,20209.0,141.2421,141.2695,141.1416,141.1599,20209.0
2019-03-25 14:25:00,154.48,154.6,154.43,154.57,28992.0,141.1507,141.2604,141.105,141.233,28992.0
2019-03-25 14:30:00,154.58,154.78,154.58,154.74,21364.0,141.2421,141.4248,141.2421,141.3883,21364.0
2019-03-25 14:35:00,154.81,154.81,154.72,154.75,15210.0,141.4523,141.4523,141.37,141.3974,15210.0
2019-03-25 14:40:00,154.77,154.97,154.75,154.96,19294.0,141.4157,141.5985,141.3974,141.5893,19294.0
2019-03-25 14:45:00,154.9,154.95,154.87,154.89,8688.0,141.5345,141.5802,141.5071,141.5254,8688.0
2019-03-25 14:50:00,154.94,154.94,154.85,154.88,11141.0,141.571,141.571,141.4888,141.5162,11141.0
2019-03-25 14:55:00,154.89,155.04,154.86,155.04,10187.0,141.5254,141.6624,141.4979,141.6624,10187.0
2019-03-25 15:00:00,155.03,155.13,154.92,154.95,26068.0,141.6533,141.7446,141.5528,141.5802,26068.0
2019-03-25 15:05:00,154.98,155.04,154.95,155.01,6947.0,141.6076,141.6624,141.5802,141.635,6947.0
2019-03-25 15:10:00,155.06,155.29,155.05,155.28,29673.0,141.6807,141.8908,141.6715,141.8817,29673.0
2019-03-25 15:15:00,155.27,155.3,155.14,155.14,17129.0,141.8726,141.9,141.7538,141.7538,17129.0
2019-03-25 15:20:00,155.14,155.34,155.13,155.32,23458.0,141.7538,141.9365,141.7446,141.9183,23458.0
2019-03-25 15:25:00,155.28,155.4,155.25,155.27,25982.0,141.8817,141.9914,141.8543,141.8726,25982.0
2019-03-25 15:30:00,155.27,155.33,155.18,155.19,29709.0,141.8726,141.9274,141.7903,141.7995,29709.0
2019-03-25 15:35:00,155.19,155.29,155.15,155.15,14000.0,141.7995,141.8908,141.7629,141.7629,14000.0
2019-03-25 15:40:00,155.18,155.27,155.11,155.25,28379.0,141.7903,141.8726,141.7264,141.8543,28379.0
2019-03-25 15:45:00,155.22,155.34,155.09,155.09,23943.0,141.8269,141.9365,141.7081,141.7081,23943.0
2019-03-25 15:50:00,155.1,155.19,155.07,155.15,38065.0,141.7172,141.7995,141.6898,141.7629,38065.0
2019-03-25 15:55:00,155.15,155.3,155.04,155.19,168521.0,141.7629,141.9,141.6624,141.7995,168521.0
2019-03-26 09:30:00,156.24,156.52,156.12,156.44,49055.0,142.7589,143.0147,142.6492,142.9416,49055.0
2019-03-26 09:35:00,156.44,156.59,156.44,156.59,28202.0,142.9416,143.0787,142.9416,143.0787,28202.0
2019-03-26 09:40:00,156.61,156.7,156.51,156.7,19930.0,143.0969,143.1792,143.0056,143.1792,19930.0
2019-03-26 09:45:00,156.71,156.76,156.58,156.59,28080.0,143.1883,143.234,143.0695,143.0787,28080.0
2019-03-26 09:50:00,156.59,156.66,156.45,156.66,14988.0,143.0787,143.1426,142.9508,143.1426,14988.0
2019-03-26 09:55:00,156.65,156.79,156.58,156.79,11716.0,143.1335,143.2614,143.0695,143.2614,11716.0
2019-03-26 10:00:00,156.8,156.84,156.65,156.78,33432.0,143.2706,143.3071,143.1335,143.2523,33432.0
2019-03-26 10:05:00,156.68,156.69,156.53,156.62,10535.0,143.1609,143.17,143.0238,143.1061,10535.0
2019-03-26 10:10:00,156.53,156.66,156.53,156.63,6819.0,143.0238,143.1426,143.0238,143.1152,6819.0
2019-03-26 10:15:00,156.64,156.67,156.56,156.66,2058.0,143.1244,143.1518,143.0513,143.1426,2058.0
2019-03-26 10:20:00,156.65,156.65,156.48,156.53,2898.0,143.1335,143.1335,142.9782,143.0238,2898.0
2019-03-26 10:25:00,156.51,156.7,156.5,156.62,3157.0,143.0056,143.1792,142.9964,143.1061,3157.0
2019-03-26 10:30:00,156.6,156.6,156.44,156.46,4376.0,143.0878,143.0878,142.9416,142.9599,4376.0
2019-03-26 10:35:00,156.42,156.5,156.39,156.48,3998.0,142.9233,142.9964,142.8959,142.9782,3998.0
2019-03-26 10:40:00,156.47,156.54,156.45,156.46,6104.0,142.969,143.033,142.9508,142.9599,6104.0
2019-03-26 10:45:00,156.48,156.74,156.48,156.74,6146.0,142.9782,143.2157,142.9782,143.2157,6146.0
2019-03-26 10:50:00,156.74,156.88,156.74,156.84,3975.0,143.2157,143.3436,143.2157,143.3071,3975.0
2019-03-26 10:55:00,156.87,156.93,156.85,156.89,6800.0,143.3345,143.3893,143.3162,143.3528,6800.0
2019-03-26 11:00:00,156.88,156.93,156.8,156.86,4929.0,143.3436,143.3893,143.2706,143.3254,4929.0
2019-03-26 11:05:00,156.79,156.83,156.68,156.72,3000.0,143.2614,143.298,143.1609,143.1975,3000.0
2019-03-26 11:10:00,156.69,156.7,156.63,156.64,9850.0,143.17,143.1792,143.1152,143.1244,9850.0
2019-03-26 11:15:00,156.66,156.77,156.53,156.54,9965.0,143.1426,143.2431,143.0238,143.033,9965.0
2019-03-26 11:20:00,156.56,156.63,156.5,156.56,10782.0,143.0513,143.1152,142.9964,143.0513,10782.0
2019-03-26 11:25:00,156.58,156.62,156.53,156.59,10389.0,143.0695,143.1061,143.0238,143.0787,10389.0
2019-03-26 11:30:00,156.61,156.63,156.48,156.57,7859.0,143.0969,143.1152,142.9782,143.0604,7859.0
2019-03-26 11:35:00,156.55,156.7,156.5,156.69,19743.0,143.0421,143.1792,142.9964,143.17,19743.0
2019-03-26 11:40:00,156.69,156.75,156.64,156.65,16775.0,143.17,143.2249,143.1244,143.1335,16775.0
2019-03-26 11:45:00,156.64,156.64,156.36,156.46,12923.0,143.1244,143.1244,142.8685,142.9599,12923.0
2019-03-26 11:50:00,156.47,156.47,156.16,156.26,17295.0,142.969,142.969,142.6858,142.7771,17295.0
2019-03-26 11:55:00,156.25,156.34,156.23,156.3,14566.0,142.768,142.8502,142.7497,142.8137,14566.0
2019-03-26 12:00:00,156.33,156.43,156.33,156.39,6386.0,142.8411,142.9325,142.8411,142.8959,6386.0
2019-03-26 12:05:00,156.38,156.43,156.31,156.34,14766.0,142.8868,142.9325,142.8228,142.8502,14766.0
2019-03-26 12:10:00,156.32,156.39,156.31,156.38,6890.0,142.832,142.8959,142.8228,142.8868,6890.0
2019-03-26 12:15:00,156.37,156.45,156.33,156.43,5426.0,142.8777,142.9508,142.8411,142.9325,5426.0
2019-03-26 12:20:00,156.45,156.45,156.14,156.16,5751.0,142.9508,142.9508,142.6675,142.6858,5751.0
2019-03-26 12:25:00,156.15,156.21,156.08,156.15,8360.0,142.6766,142.7315,142.6127,142.6766,8360.0
2019-03-26 12:30:00,156.14,156.19,156.08,156.08,5550.0,142.6675,142.7132,142.6127,142.6127,5550.0
2019-03-26 12:35:00,156.09,156.17,156.02,156.02,8434.0,142.6218,142.6949,142.5579,142.5579,8434.0
2019-03-26 12:40:00,156.04,156.04,155.92,155.97,4812.0,142.5761,142.5761,142.4665,142.5122,4812.0
2019-03-26 12:45:00,155.95,155.98,155.84,155.88,3100.0,142.4939,142.5213,142.3934,142.4299,3100.0
2019-03-26 12:50:00,155.94,156.05,155.93,156.05,5124.0,142.4848,142.5853,142.4756,142.5853,5124.0
2019-03-26 12:55:00,156.08,156.08,155.93,156.03,6280.0,142.6127,142.6127,142.4756,142.567,6280.0
2019-03-26 13:00:00,156.03,156.14,156.02,156.07,6628.0,142.567,142.6675,142.5579,142.6035,6628.0
2019-03-26 13:05:00,156.09,156.11,156.05,156.1,3100.0,142.6218,142.6401,142.5853,142.631,3100.0
2019-03-26 13:10:00,156.13,156.19,156.13,156.19,3708.0,142.6584,142.7132,142.6584,142.7132,3708.0
2019-03-26 13:15:00,156.2,156.24,156.15,156.23,5600.0,142.7223,142.7589,142.6766,142.7497,5600.0
2019-03-26 13:20:00,156.17,156.2,156.12,156.14,4820.0,142.6949,142.7223,142.6492,142.6675,4820.0
2019-03-26 13:25:00,156.11,156.11,156.0,156.03,6878.0,142.6401,142.6401,142.5396,142.567,6878.0
2019-03-26 13:30:00,156.02,156.02,155.93,155.94,4932.0,142.5579,142.5579,142.4756,142.4848,4932.0
2019-03-26 13:35:00,155.95,155.95,155.77,155.81,14862.0,142.4939,142.4939,142.3294,142.366,14862.0
2019-03-26 13:40:00,155.83,155.89,155.81,155.88,7426.0,142.3842,142.4391,142.366,142.4299,7426.0
2019-03-26 13:45:00,155.88,155.95,155.88,155.93,9200.0,142.4299,142.4939,142.4299,142.4756,9200.0
2019-03-26 13:50:00,155.93,155.95,155.8,155.81,11908.0,142.4756,142.4939,142.3568,142.366,11908.0
2019-03-26 13:55:00,155.8,155.82,155.71,155.73,5098.0,142.3568,142.3751,142.2746,142.2929,5098.0
2019-03-26 14:00:00,155.71,155.77,155.65,155.68,9182.0,142.2746,142.3294,142.2198,142.2472,9182.0
2019-03-26 14:05:00,155.7,155.79,155.65,155.73,179919.0,142.2655,142.3477,142.2198,142.2929,179919.0
2019-03-26 14:10:00,155.7,155.7,155.57,155.64,25618.0,142.2655,142.2655,142.1467,142.2106,25618.0
2019-03-26 14:15:00,155.65,155.76,155.65,155.74,8509.0,142.2198,142.3203,142.2198,142.302,8509.0
2019-03-26 14:20:00,155.76,155.77,155.64,155.75,10066.0,142.3203,142.3294,142.2106,142.3112,10066.0
2019-03-26 14:25:00,155.76,155.77,155.63,155.64,9729.0,142.3203,142.3294,142.2015,142.2106,9729.0
2019-03-26 14:30:00,155.6,155.64,155.49,155.6,10144.0,142.1741,142.2106,142.0736,142.1741,10144.0
2019-03-26 14:35:00,155.58,155.73,155.58,155.72,8999.0,142.1558,142.2929,142.1558,142.2837,8999.0
2019-03-26 14:40:00,155.74,155.83,155.72,155.83,8345.0,142.302,142.3842,142.2837,142.3842,8345.0
2019-03-26 14:45:00,155.83,155.88,155.82,155.85,9545.0,142.3842,142.4299,142.3751,142.4025,9545.0
2019-03-26 14:50:00,155.86,155.86,155.66,155.66,6231.0,142.4117,142.4117,142.2289,142.2289,6231.0
2019-03-26 14:55:00,155.66,155.92,155.66,155.92,15085.0,142.2289,142.4665,142.2289,142.4665,15085.0
2019-03-26 15:00:00,155.91,156.06,155.91,155.98,6813.0,142.4573,142.5944,142.4573,142.5213,6813.0
2019-03-26 15:05:00,156.01,156.08,155.95,156.04,11701.0,142.5487,142.6127,142.4939,142.5761,11701.0
2019-03-26 15:10:00,156.0,156.07,155.95,155.96,6565.0,142.5396,142.6035,142.4939,142.503,6565.0
2019-03-26 15:15:00,155.97,155.99,155.84,155.86,14198.0,142.5122,142.5304,142.3934,142.4117,14198.0
2019-03-26 15:20:00,155.85,155.93,155.8,155.84,5768.0,142.4025,142.4756,142.3568,142.3934,5768.0
2019-03-26 15:25:00,155.83,155.87,155.74,155.75,9268.0,142.3842,142.4208,142.302,142.3112,9268.0
2019-03-26 15:30:00,155.72,155.87,155.69,155.85,9423.0,142.2837,142.4208,142.2563,142.4025,9423.0
2019-03-26 15:35:00,155.86,155.95,155.82,155.85,10929.0,142.4117,142.4939,142.3751,142.4025,10929.0
2019-03-26 15:40:00,155.85,155.92,155.81,155.83,7778.0,142.4025,142.4665,142.366,142.3842,7778.0
2019-03-26 15:45:00,155.8,156.0,155.77,155.92,13099.0,142.3568,142.5396,142.3294,142.4665,13099.0
2019-03-26 15:50:00,155.93,156.07,155.9,156.05,21419.0,142.4756,142.6035,142.4482,142.5853,21419.0
2019-03-26 15:55:00,156.05,156.34,156.05,156.31,50529.0,142.5853,142.8502,142.5853,142.8228,50529.0
2019-03-27 09:30:00,156.35,156.73,156.35,156.69,11245.0,142.8594,143.2066,142.8594,143.17,11245.0
2019-03-27 09:35:00,156.57,156.66,156.41,156.45,32660.0,143.0604,143.1426,142.9142,142.9508,32660.0
2019-03-27 09:40:00,156.55,156.56,156.4,156.4,48809.0,143.0421,143.0513,142.9051,142.9051,48809.0
2019-03-27 09:45:00,156.37,156.42,156.29,156.29,9632.0,142.8777,142.9233,142.8046,142.8046,9632.0
2019-03-27 09:50:00,156.38,156.54,156.34,156.34,7452.0,142.8868,143.033,142.8502,142.8502,7452.0
2019-03-27 09:55:00,156.34,156.39,156.08,156.09,161955.0,142.8502,142.8959,142.6127,142.6218,161955.0
2019-03-27 10:00:00,156.09,156.18,156.02,156.17,98844.0,142.6218,142.704,142.5579,142.6949,98844.0
2019-03-27 10:05:00,156.08,156.26,156.07,156.13,8171.0,142.6127,142.7771,142.6035,142.6584,8171.0
2019-03-27 10:10:00,156.21,156.37,156.15,156.37,9553.0,142.7315,142.8777,142.6766,142.8777,9553.0
2019-03-27 10:15:00,156.36,156.5,156.31,156.5,15291.0,142.8685,142.9964,142.8228,142.9964,15291.0
2019-03-27 10:20:00,156.45,156.6,156.41,156.57,8204.0,142.9508,143.0878,142.9142,143.0604,8204.0
2019-03-27 10:25:00,156.59,156.59,156.44,156.49,4429.0,143.0787,143.0787,142.9416,142.9873,4429.0
2019-03-27 10:30:00,156.44,156.55,156.38,156.38,3834.0,142.9416,143.0421,142.8868,142.8868,3834.0
2019-03-27 10:35:00,156.45,156.45,156.18,156.22,3014.0,142.9508,142.9508,142.704,142.7406,3014.0
2019-03-27 10:40:00,156.16,156.21,155.88,155.96,81086.0,142.6858,142.7315,142.4299,142.503,81086.0
2019-03-27 10:45:00,155.87,155.91,155.78,155.82,6668.0,142.4208,142.4573,142.3386,142.3751,6668.0
2019-03-27 10:50:00,155.79,155.84,155.64,155.72,55412.0,142.3477,142.3934,142.2106,142.2837,55412.0
2019-03-27 10:55:00,155.74,155.86,155.69,155.84,40270.0,142.302,142.4117,142.2563,142.3934,40270.0
2019-03-27 11:00:00,155.85,155.94,155.71,155.75,5364.0,142.4025,142.4848,142.2746,142.3112,5364.0
2019-03-27 11:05:00,155.68,155.86,155.65,155.74,26592.0,142.2472,142.4117,142.2198,142.302,26592.0
2019-03-27 11:10:00,155.8,155.8,155.5,155.51,72519.0,142.3568,142.3568,142.0827,142.0919,72519.0
2019-03-27 11:15:00,155.51,155.54,155.35,155.38,84432.0,142.0919,142.1193,141.9457,141.9731,84432.0
2019-03-27 11:20:00,155.34,155.43,155.3,155.41,22063.0,141.9365,142.0188,141.9,142.0005,22063.0
2019-03-27 11:25:00,155.41,155.47,155.11,155.11,12292.0,142.0005,142.0553,141.7264,141.7264,12292.0
2019-03-27 11:30:00,155.09,155.2,154.84,154.88,26849.0,141.7081,141.8086,141.4797,141.5162,26849.0
2019-03-27 11:35:00,154.88,154.99,154.77,154.91,19783.0,141.5162,141.6167,141.4157,141.5436,19783.0
2019-03-27 11:40:00,154.94,154.99,154.63,154.63,19015.0,141.571,141.6167,141.2878,141.2878,19015.0
2019-03-27 11:45:00,154.64,154.77,154.63,154.7,8215.0,141.2969,141.4157,141.2878,141.3517,8215.0
2019-03-27 11:50:00,154.68,154.8,154.59,154.61,19194.0,141.3335,141.4431,141.2512,141.2695,19194.0
2019-03-27 11:55:00,154.69,154.88,154.64,154.88,6606.0,141.3426,141.5162,141.2969,141.5162,6606.0
2019-03-27 12:00:00,154.79,155.03,154.7,155.03,10615.0,141.434,141.6533,141.3517,141.6533,10615.0
2019-03-27 12:05:00,155.03,155.05,154.94,154.95,7790.0,141.6533,141.6715,141.571,141.5802,7790.0
2019-03-27 12:10:00,154.92,155.06,154.89,154.9,4128.0,141.5528,141.6807,141.5254,141.5345,4128.0
2019-03-27 12:15:00,154.88,154.96,154.88,154.95,900.0,141.5162,141.5893,141.5162,141.5802,900.0
2019-03-27 12:20:00,155.12,155.16,154.97,155.1,25761.0,141.7355,141.7721,141.5985,141.7172,25761.0
2019-03-27 12:25:00,155.07,155.21,155.0,155.16,2300.0,141.6898,141.8177,141.6259,141.7721,2300.0
2019-03-27 12:30:00,155.19,155.28,155.15,155.24,2329.0,141.7995,141.8817,141.7629,141.8452,2329.0
2019-03-27 12:35:00,155.2,155.29,155.19,155.24,3694.0,141.8086,141.8908,141.7995,141.8452,3694.0
2019-03-27 12:40:00,155.16,155.3,155.14,155.3,1981.0,141.7721,141.9,141.7538,141.9,1981.0
2019-03-27 12:45:00,155.32,155.35,155.23,155.27,7664.0,141.9183,141.9457,141.836,141.8726,7664.0
2019-03-27 12:50:00,155.28,155.41,155.2,155.33,7583.0,141.8817,142.0005,141.8086,141.9274,7583.0
2019-03-27 12:55:00,155.32,155.32,155.19,155.19,2340.0,141.9183,141.9183,141.7995,141.7995,2340.0
2019-03-27 13:00:00,155.16,155.16,155.08,155.09,900.0,141.7721,141.7721,141.699,141.7081,900.0
2019-03-27 13:05:00,155.12,155.17,155.03,155.04,4499.0,141.7355,141.7812,141.6533,141.6624,4499.0
2019-03-27 13:10:00,155.07,155.52,155.06,155.52,11703.0,141.6898,142.101,141.6807,142.101,11703.0
2019-03-27 13:15:00,155.49,155.61,155.43,155.46,5756.0,142.0736,142.1832,142.0188,142.0462,5756.0
2019-03-27 13:20:00,155.47,155.59,155.47,155.54,2371.0,142.0553,142.165,142.0553,142.1193,2371.0
2019-03-27 13:25:00,155.61,155.67,155.6,155.61,1800.0,142.1832,142.2381,142.1741,142.1832,1800.0
2019-03-27 13:30:00,155.61,155.66,155.54,155.54,2309.0,142.1832,142.2289,142.1193,142.1193,2309.0
2019-03-27 13:35:00,155.53,155.53,155.45,155.53,7268.0,142.1101,142.1101,142.037,142.1101,7268.0
2019-03-27 13:40:00,155.55,155.7,155.55,155.7,4900.0,142.1284,142.2655,142.1284,142.2655,4900.0
2019-03-27 13:45:00,155.71,155.74,155.63,155.69,4623.0,142.2746,142.302,142.2015,142.2563,4623.0
2019-03-27 13:50:00,155.67,155.69,155.66,155.66,2111.0,142.2381,142.2563,142.2289,142.2289,2111.0
2019-03-27 13:55:00,155.74,155.74,155.63,155.63,3047.0,142.302,142.302,142.2015,142.2015,3047.0
2019-03-27 14:00:00,155.63,155.76,155.56,155.72,7004.0,142.2015,142.3203,142.1375,142.2837,7004.0
2019-03-27 14:05:00,155.73,155.73,155.64,155.72,4699.0,142.2929,142.2929,142.2106,142.2837,4699.0
2019-03-27 14:10:00,155.7,155.84,155.7,155.83,15455.0,142.2655,142.3934,142.2655,142.3842,15455.0
2019-03-27 14:15:00,155.8,155.8,155.67,155.67,86538.0,142.3568,142.3568,142.2381,142.2381,86538.0
2019-03-27 14:20:00,155.65,155.7,155.57,155.69,2907.0,142.2198,142.2655,142.1467,142.2563,2907.0
2019-03-27 14:25:00,155.65,155.7,155.63,155.66,4431.0,142.2198,142.2655,142.2015,142.2289,4431.0
2019-03-27 14:30:00,155.72,155.82,155.67,155.68,99011.0,142.2837,142.3751,142.2381,142.2472,99011.0
2019-03-27 14:35:00,155.63,155.74,155.44,155.44,23356.0,142.2015,142.302,142.0279,142.0279,23356.0
2019-03-27 14:40:00,155.43,155.51,155.43,155.5,10351.0,142.0188,142.0919,142.0188,142.0827,10351.0
2019-03-27 14:45:00,155.5,155.55,155.48,155.55,11079.0,142.0827,142.1284,142.0644,142.1284,11079.0
2019-03-27 14:50:00,155.58,155.7,155.57,155.66,18095.0,142.1558,142.2655,142.1467,142.2289,18095.0
2019-03-27 14:55:00,155.66,155.67,155.52,155.55,3860.0,142.2289,142.2381,142.101,142.1284,3860.0
2019-03-27 15:00:00,155.58,155.62,155.46,155.48,2165.0,142.1558,142.1924,142.0462,142.0644,2165.0
2019-03-27 15:05:00,155.46,155.54,155.42,155.44,2036.0,142.0462,142.1193,142.0096,142.0279,2036.0
2019-03-27 15:10:00,155.46,155.57,155.43,155.48,8644.0,142.0462,142.1467,142.0188,142.0644,8644.0
2019-03-27 15:15:00,155.5,155.55,155.46,155.55,3508.0,142.0827,142.1284,142.0462,142.1284,3508.0
2019-03-27 15:20:00,155.58,155.67,155.52,155.64,3422.0,142.1558,142.2381,142.101,142.2106,3422.0
2019-03-27 15:25:00,155.61,155.74,155.59,155.74,2944.0,142.1832,142.302,142.165,142.302,2944.0
2019-03-27 15:30:00,155.76,155.94,155.75,155.84,38002.0,142.3203,142.4848,142.3112,142.3934,38002.0
2019-03-27 15:35:00,155.89,155.91,155.77,155.81,10677.0,142.4391,142.4573,142.3294,142.366,10677.0
2019-03-27 15:40:00,155.82,155.9,155.8,155.82,4287.0,142.3751,142.4482,142.3568,142.3751,4287.0
2019-03-27 15:45:00,155.85,155.91,155.79,155.8,5486.0,142.4025,142.4573,142.3477,142.3568,5486.0
2019-03-27 15:50:00,155.79,155.8,155.55,155.55,16456.0,142.3477,142.3568,142.1284,142.1284,16456.0
2019-03-27 15:55:00,155.54,155.61,155.47,155.56,79174.0,142.1193,142.1832,142.0553,142.1375,79174.0
2019-03-28 09:30:00,155.96,156.21,155.73,155.84,13533.0,142.503,142.7315,142.2929,142.3934,13533.0
2019-03-28 09:35:00,155.91,156.01,155.87,155.9,1663.0,142.4573,142.5487,142.4208,142.4482,1663.0
2019-03-28 09:40:00,155.92,156.1,155.92,156.1,1412.0,142.4665,142.631,142.4665,142.631,1412.0
2019-03-28 09:45:00,156.09,156.09,156.06,156.09,584.0,142.6218,142.6218,142.5944,142.6218,584.0
2019-03-28 09:50:00,156.09,156.15,155.98,155.98,1173.0,142.6218,142.6766,142.5213,142.5213,1173.0
2019-03-28 09:55:00,156.02,156.17,155.98,156.17,5228.0,142.5579,142.6949,142.5213,142.6949,5228.0
2019-03-28 10:00:00,156.14,156.37,156.09,156.37,6298.0,142.6675,142.8777,142.6218,142.8777,6298.0
2019-03-28 10:05:00,156.38,156.39,156.3,156.39,6670.0,142.8868,142.8959,142.8137,142.8959,6670.0
2019-03-28 10:10:00,156.39,156.43,156.25,156.25,8216.0,142.8959,142.9325,142.768,142.768,8216.0
2019-03-28 10:15:00,156.29,156.3,156.2,156.23,2381.0,142.8046,142.8137,142.7223,142.7497,2381.0
2019-03-28 10:20:00,156.27,156.36,156.27,156.33,610.0,142.7863,142.8685,142.7863,142.8411,610.0
2019-03-28 10:25:00,156.24,156.29,156.23,156.26,7906.0,142.7589,142.8046,142.7497,142.7771,7906.0
2019-03-28 10:30:00,156.33,156.45,156.33,156.45,1927.0,142.8411,142.9508,142.8411,142.9508,1927.0
2019-03-28 10:35:00,156.46,156.46,156.22,156.22,1298.0,142.9599,142.9599,142.7406,142.7406,1298.0
2019-03-28 10:40:00,156.2,156.32,156.2,156.27,651.0,142.7223,142.832,142.7223,142.7863,651.0
2019-03-28 10:45:00,156.2,156.2,156.13,156.18,1568.0,142.7223,142.7223,142.6584,142.704,1568.0
2019-03-28 10:50:00,156.07,156.11,156.01,156.07,2728.0,142.6035,142.6401,142.5487,142.6035,2728.0
2019-03-28 10:55:00,156.07,156.15,156.0,156.01,4454.0,142.6035,142.6766,142.5396,142.5487,4454.0
2019-03-28 11:00:00,156.01,156.03,155.75,155.82,14088.0,142.5487,142.567,142.3112,142.3751,14088.0
2019-03-28 11:05:00,155.73,155.78,155.67,155.77,9283.0,142.2929,142.3386,142.2381,142.3294,9283.0
2019-03-28 11:10:00,155.77,155.85,155.76,155.81,4890.0,142.3294,142.4025,142.3203,142.366,4890.0
2019-03-28 11:15:00,155.74,155.75,155.63,155.63,3558.0,142.302,142.3112,142.2015,142.2015,3558.0
2019-03-28 11:20:00,155.62,155.68,155.48,155.5,5174.0,142.1924,142.2472,142.0644,142.0827,5174.0
2019-03-28 11:25:00,155.54,155.54,155.34,155.34,2134.0,142.1193,142.1193,141.9365,141.9365,2134.0
2019-03-28 11:30:00,155.35,155.51,155.33,155.51,1522.0,141.9457,142.0919,141.9274,142.0919,1522.0
2019-03-28 11:35:00,155.45,155.54,155.4,155.53,5612.0,142.037,142.1193,141.9914,142.1101,5612.0
2019-03-28 11:40:00,155.47,155.49,155.33,155.41,5263.0,142.0553,142.0736,141.9274,142.0005,5263.0
2019-03-28 11:45:00,155.4,155.61,155.35,155.61,4700.0,141.9914,142.1832,141.9457,142.1832,4700.0
2019-03-28 11:50:00,155.7,155.7,155.42,155.47,10446.0,142.2655,142.2655,142.0096,142.0553,10446.0
2019-03-28 11:55:00,155.52,155.56,155.44,155.55,4473.0,142.101,142.1375,142.0279,142.1284,4473.0
2019-03-28 12:00:00,155.48,155.61,155.46,155.58,2273.0,142.0644,142.1832,142.0462,142.1558,2273.0
2019-03-28 12:05:00,155.6,155.61,155.45,155.45,5300.0,142.1741,142.1832,142.037,142.037,5300.0
2019-03-28 12:10:00,155.41,155.41,155.27,155.31,9374.0,142.0005,142.0005,141.8726,141.9091,9374.0
2019-03-28 12:15:00,155.29,155.42,155.27,155.42,1705.0,141.8908,142.0096,141.8726,142.0096,1705.0
2019-03-28 12:20:00,155.44,155.56,155.43,155.54,4988.0,142.0279,142.1375,142.0188,142.1193,4988.0
2019-03-28 12:25:00,155.53,155.61,155.49,155.57,1027.0,142.1101,142.1832,142.0736,142.1467,1027.0
2019-03-28 12:30:00,155.64,155.64,155.56,155.57,846.0,142.2106,142.2106,142.1375,142.1467,846.0
2019-03-28 12:35:00,155.53,155.68,155.53,155.67,2600.0,142.1101,142.2472,142.1101,142.2381,2600.0
2019-03-28 12:40:00,155.68,155.69,155.62,155.69,5249.0,142.2472,142.2563,142.1924,142.2563,5249.0
2019-03-28 12:45:00,155.69,155.69,155.59,155.64,1854.0,142.2563,142.2563,142.165,142.2106,1854.0
2019-03-28 12:50:00,155.66,155.8,155.66,155.77,1096.0,142.2289,142.3568,142.2289,142.3294,1096.0
2019-03-28 12:55:00,155.79,155.8,155.76,155.77,1521.0,142.3477,142.3568,142.3203,142.3294,1521.0
2019-03-28 13:00:00,155.8,155.92,155.8,155.89,4563.0,142.3568,142.4665,142.3568,142.4391,4563.0
2019-03-28 13:05:00,155.85,155.85,155.83,155.83,1200.0,142.4025,142.4025,142.3842,142.3842,1200.0
2019-03-28 13:10:00,155.87,155.88,155.87,155.88,1200.0,142.4208,142.4299,142.4208,142.4299,1200.0
2019-03-28 13:15:00,155.85,155.87,155.81,155.87,1420.0,142.4025,142.4208,142.366,142.4208,1420.0
2019-03-28 13:20:00,155.89,155.97,155.89,155.89,2500.0,142.4391,142.5122,142.4391,142.4391,2500.0
2019-03-28 13:25:00,155.86,155.94,155.86,155.94,2197.0,142.4117,142.4848,142.4117,142.4848,2197.0
2019-03-28 13:30:00,155.93,156.01,155.91,155.96,940.0,142.4756,142.5487,142.4573,142.503,940.0
2019-03-28 13:35:00,155.91,155.95,155.89,155.89,1272.0,142.4573,142.4939,142.4391,142.4391,1272.0
2019-03-28 13:40:00,155.86,155.88,155.82,155.83,1334.0,142.4117,142.4299,142.3751,142.3842,1334.0
2019-03-28 13:45:00,155.87,155.93,155.85,155.89,27755.0,142.4208,142.4756,142.4025,142.4391,27755.0
2019-03-28 13:50:00,155.94,156.0,155.91,156.0,2809.0,142.4848,142.5396,142.4573,142.5396,2809.0
2019-03-28 13:55:00,156.01,156.02,155.97,156.01,6398.0,142.5487,142.5579,142.5122,142.5487,6398.0
2019-03-28 14:00:00,156.0,156.02,155.95,156.0,1300.0,142.5396,142.5579,142.4939,142.5396,1300.0
2019-03-28 14:05:00,156.03,156.03,155.96,155.97,1299.0,142.567,142.567,142.503,142.5122,1299.0
2019-03-28 14:10:00,155.96,156.06,155.96,156.05,1506.0,142.503,142.5944,142.503,142.5853,1506.0
2019-03-28 14:15:00,156.04,156.04,156.0,156.0,400.0,142.5761,142.5761,142.5396,142.5396,400.0
2019-03-28 14:20:00,155.95,155.97,155.93,155.96,5128.0,142.4939,142.5122,142.4756,142.503,5128.0
2019-03-28 14:25:00,156.01,156.03,155.98,156.03,2944.0,142.5487,142.567,142.5213,142.567,2944.0
2019-03-28 14:30:00,155.99,155.99,155.89,155.89,1630.0,142.5304,142.5304,142.4391,142.4391,1630.0
2019-03-28 14:35:00,155.89,155.91,155.88,155.9,1005.0,142.4391,142.4573,142.4299,142.4482,1005.0
2019-03-28 14:40:00,155.88,155.92,155.87,155.88,4513.0,142.4299,142.4665,142.4208,142.4299,4513.0
2019-03-28 14:45:00,155.89,155.95,155.88,155.88,1877.0,142.4391,142.4939,142.4299,142.4299,1877.0
2019-03-28 14:50:00,155.86,155.87,155.8,155.87,2129.0,142.4117,142.4208,142.3568,142.4208,2129.0
2019-03-28 14:55:00,155.87,155.95,155.84,155.95,3511.0,142.4208,142.4939,142.3934,142.4939,3511.0
2019-03-28 15:00:00,155.94,156.13,155.94,156.09,5877.0,142.4848,142.6584,142.4848,142.6218,5877.0
2019-03-28 15:05:00,156.11,156.11,156.08,156.09,650.0,142.6401,142.6401,142.6127,142.6218,650.0
2019-03-28 15:10:00,156.09,156.19,156.09,156.17,5035.0,142.6218,142.7132,142.6218,142.6949,5035.0
2019-03-28 15:15:00,156.18,156.18,156.1,156.13,2437.0,142.704,142.704,142.631,142.6584,2437.0
2019-03-28 15:20:00,156.11,156.14,156.08,156.11,7135.0,142.6401,142.6675,142.6127,142.6401,7135.0
2019-03-28 15:25:00,156.12,156.22,156.09,156.09,5922.0,142.6492,142.7406,142.6218,142.6218,5922.0
2019-03-28 15:30:00,156.12,156.18,156.09,156.15,6060.0,142.6492,142.704,142.6218,142.6766,6060.0
2019-03-28 15:35:00,156.21,156.26,156.21,156.23,6026.0,142.7315,142.7771,142.7315,142.7497,6026.0
2019-03-28 15:40:00,156.2,156.28,156.2,156.25,7429.0,142.7223,142.7954,142.7223,142.768,7429.0
2019-03-28 15:45:00,156.25,156.29,156.17,156.17,8234.0,142.768,142.8046,142.6949,142.6949,8234.0
2019-03-28 15:50:00,156.18,156.27,156.14,156.26,27807.0,142.704,142.7863,142.6675,142.7771,27807.0
2019-03-28 15:55:00,156.26,156.33,156.22,156.24,29941.0,142.7771,142.8411,142.7406,142.7589,29941.0
2019-03-29 09:30:00,157.1,157.21,157.04,157.05,19751.0,143.5447,143.6452,143.4898,143.499,19751.0
2019-03-29 09:35:00,157.07,157.08,156.93,156.93,18978.0,143.5173,143.5264,143.3893,143.3893,18978.0
2019-03-29 09:40:00,156.9,157.0,156.86,156.94,6069.0,143.3619,143.4533,143.3254,143.3985,6069.0
2019-03-29 09:45:00,157.01,157.01,156.78,156.8,4004.0,143.4624,143.4624,143.2523,143.2706,4004.0
2019-03-29 09:50:00,156.78,156.92,156.74,156.91,6412.0,143.2523,143.3802,143.2157,143.3711,6412.0
2019-03-29 09:55:00,156.91,156.96,156.85,156.96,3550.0,143.3711,143.4167,143.3162,143.4167,3550.0
2019-03-29 10:00:00,157.01,157.03,156.91,157.02,6831.0,143.4624,143.4807,143.3711,143.4716,6831.0
2019-03-29 10:05:00,157.03,157.05,156.88,157.05,6354.0,143.4807,143.499,143.3436,143.499,6354.0
2019-03-29 10:10:00,157.06,157.07,156.95,157.04,4063.0,143.5081,143.5173,143.4076,143.4898,4063.0
2019-03-29 10:15:00,157.05,157.06,156.97,157.02,8598.0,143.499,143.5081,143.4259,143.4716,8598.0
2019-03-29 10:20:00,157.02,157.05,156.82,156.89,5731.0,143.4716,143.499,143.2888,143.3528,5731.0
2019-03-29 10:25:00,156.92,157.02,156.92,157.01,9252.0,143.3802,143.4716,143.3802,143.4624,9252.0
2019-03-29 10:30:00,157.05,157.05,156.96,156.98,4478.0,143.499,143.499,143.4167,143.435,4478.0
2019-03-29 10:35:00,156.98,157.01,156.9,156.99,2134.0,143.435,143.4624,143.3619,143.4442,2134.0
2019-03-29 10:40:00,156.97,157.0,156.67,156.67,6010.0,143.4259,143.4533,143.1518,143.1518,6010.0
2019-03-29 10:45:00,156.65,156.81,156.63,156.71,24912.0,143.1335,143.2797,143.1152,143.1883,24912.0
2019-03-29 10:50:00,156.64,156.66,156.51,156.53,15066.0,143.1244,143.1426,143.0056,143.0238,15066.0
2019-03-29 10:55:00,156.51,156.66,156.47,156.66,8744.0,143.0056,143.1426,142.969,143.1426,8744.0
2019-03-29 11:00:00,156.65,156.89,156.65,156.84,27894.0,143.1335,143.3528,143.1335,143.3071,27894.0
2019-03-29 11:05:00,156.83,156.93,156.79,156.88,5573.0,143.298,143.3893,143.2614,143.3436,5573.0
2019-03-29 11:10:00,156.86,156.89,156.79,156.8,4636.0,143.3254,143.3528,143.2614,143.2706,4636.0
2019-03-29 11:15:00,156.8,156.9,156.8,156.84,3208.0,143.2706,143.3619,143.2706,143.3071,3208.0
2019-03-29 11:20:00,156.82,156.84,156.76,156.84,8015.0,143.2888,143.3071,143.234,143.3071,8015.0
2019-03-29 11:25:00,156.85,156.92,156.83,156.92,3556.0,143.3162,143.3802,143.298,143.3802,3556.0
2019-03-29 11:30:00,156.9,157.0,156.9,156.98,12317.0,143.3619,143.4533,143.3619,143.435,12317.0
2019-03-29 11:35:00,156.97,157.08,156.93,157.06,12100.0,143.4259,143.5264,143.3893,143.5081,12100.0
2019-03-29 11:40:00,157.09,157.09,157.0,157.01,4403.0,143.5355,143.5355,143.4533,143.4624,4403.0
2019-03-29 11:45:00,157.01,157.01,156.93,157.0,2601.0,143.4624,143.4624,143.3893,143.4533,2601.0
2019-03-29 11:50:00,156.97,156.98,156.91,156.93,3632.0,143.4259,143.435,143.3711,143.3893,3632.0
2019-03-29 11:55:00,156.93,156.95,156.84,156.84,3518.0,143.3893,143.4076,143.3071,143.3071,3518.0
2019-03-29 12:00:00,156.85,156.85,156.74,156.79,4701.0,143.3162,143.3162,143.2157,143.2614,4701.0
2019-03-29 12:05:00,156.77,156.77,156.64,156.7,2746.0,143.2431,143.2431,143.1244,143.1792,2746.0
2019-03-29 12:10:00,156.7,156.77,156.63,156.63,39188.0,143.1792,143.2431,143.1152,143.1152,39188.0
2019-03-29 12:15:00,156.62,156.72,156.62,156.71,12233.0,143.1061,143.1975,143.1061,143.1883,12233.0
2019-03-29 12:20:00,156.73,156.83,156.73,156.82,9521.0,143.2066,143.298,143.2066,143.2888,9521.0
2019-03-29 12:25:00,156.82,156.9,156.82,156.87,6119.0,143.2888,143.3619,143.2888,143.3345,6119.0
2019-03-29 12:30:00,156.85,156.95,156.85,156.93,3630.0,143.3162,143.4076,143.3162,143.3893,3630.0
2019-03-29 12:35:00,156.94,157.0,156.94,156.98,1829.0,143.3985,143.4533,143.3985,143.435,1829.0
2019-03-29 12:40:00,156.98,156.98,156.89,156.89,2512.0,143.435,143.435,143.3528,143.3528,2512.0
2019-03-29 12:45:00,156.91,156.93,156.84,156.9,2876.0,143.3711,143.3893,143.3071,143.3619,2876.0
2019-03-29 12:50:00,156.91,156.92,156.81,156.87,2512.0,143.3711,143.3802,143.2797,143.3345,2512.0
2019-03-29 12:55:00,156.89,156.96,156.83,156.94,4416.0,143.3528,143.4167,143.298,143.3985,4416.0
2019-03-29 13:00:00,156.95,156.96,156.9,156.93,4697.0,143.4076,143.4167,143.3619,143.3893,4697.0
2019-03-29 13:05:00,156.89,156.9,156.84,156.89,6719.0,143.3528,143.3619,143.3071,143.3528,6719.0
2019-03-29 13:10:00,156.92,156.92,156.86,156.88,3469.0,143.3802,143.3802,143.3254,143.3436,3469.0
2019-03-29 13:15:00,156.86,156.86,156.82,156.84,3924.0,143.3254,143.3254,143.2888,143.3071,3924.0
2019-03-29 13:20:00,156.79,156.87,156.74,156.84,2954.0,143.2614,143.3345,143.2157,143.3071,2954.0
2019-03-29 13:25:00,156.86,156.91,156.85,156.9,2000.0,143.3254,143.3711,143.3162,143.3619,2000.0
2019-03-29 13:30:00,156.89,156.89,156.82,156.82,5961.0,143.3528,143.3528,143.2888,143.2888,5961.0
2019-03-29 13:35:00,156.84,156.85,156.79,156.84,6002.0,143.3071,143.3162,143.2614,143.3071,6002.0
2019-03-29 13:40:00,156.84,156.96,156.84,156.95,6290.0,143.3071,143.4167,143.3071,143.4076,6290.0
2019-03-29 13:45:00,156.97,156.97,156.82,156.92,13890.0,143.4259,143.4259,143.2888,143.3802,13890.0
2019-03-29 13:50:00,156.91,156.93,156.89,156.93,7414.0,143.3711,143.3893,143.3528,143.3893,7414.0
2019-03-29 13:55:00,156.94,156.94,156.88,156.9,2911.0,143.3985,143.3985,143.3436,143.3619,2911.0
2019-03-29 14:00:00,156.88,156.97,156.87,156.97,8973.0,143.3436,143.4259,143.3345,143.4259,8973.0
2019-03-29 14:05:00,156.96,157.01,156.95,157.0,1296.0,143.4167,143.4624,143.4076,143.4533,1296.0
2019-03-29 14:10:00,157.01,157.04,156.99,157.04,8171.0,143.4624,143.4898,143.4442,143.4898,8171.0
2019-03-29 14:15:00,157.06,157.06,156.99,156.99,6989.0,143.5081,143.5081,143.4442,143.4442,6989.0
2019-03-29 14:20:00,156.98,157.02,156.97,157.01,8520.0,143.435,143.4716,143.4259,143.4624,8520.0
2019-03-29 14:25:00,157.01,157.07,157.0,157.06,7204.0,143.4624,143.5173,143.4533,143.5081,7204.0
2019-03-29 14:30:00,157.03,157.06,157.02,157.04,8610.0,143.4807,143.5081,143.4716,143.4898,8610.0
2019-03-29 14:35:00,157.04,157.04,157.02,157.02,2224.0,143.4898,143.4898,143.4716,143.4716,2224.0
2019-03-29 14:40:00,157.01,157.04,156.9,156.96,73981.0,143.4624,143.4898,143.3619,143.4167,73981.0
2019-03-29 14:45:00,156.97,157.07,156.94,157.06,8544.0,143.4259,143.5173,143.3985,143.5081,8544.0
2019-03-29 14:50:00,157.07,157.29,157.07,157.29,17458.0,143.5173,143.7183,143.5173,143.7183,17458.0
2019-03-29 14:55:00,157.31,157.31,157.22,157.25,10649.0,143.7365,143.7365,143.6543,143.6817,10649.0
2019-03-29 15:00:00,157.27,157.36,157.27,157.28,8040.0,143.7,143.7822,143.7,143.7091,8040.0
2019-03-29 15:05:00,157.27,157.27,157.18,157.21,6290.0,143.7,143.7,143.6178,143.6452,6290.0
2019-03-29 15:10:00,157.2,157.23,157.1,157.11,10036.0,143.636,143.6634,143.5447,143.5538,10036.0
2019-03-29 15:15:00,157.07,157.18,157.05,157.1,5696.0,143.5173,143.6178,143.499,143.5447,5696.0
2019-03-29 15:20:00,157.08,157.1,157.0,157.0,5807.0,143.5264,143.5447,143.4533,143.4533,5807.0
2019-03-29 15:25:00,156.98,157.07,156.96,157.04,15033.0,143.435,143.5173,143.4167,143.4898,15033.0
2019-03-29 15:30:00,157.07,157.13,156.97,157.12,27407.0,143.5173,143.5721,143.4259,143.5629,27407.0
2019-03-29 15:35:00,157.12,157.15,157.05,157.15,26015.0,143.5629,143.5904,143.499,143.5904,26015.0
2019-03-29 15:40:00,157.14,157.17,157.1,157.16,34588.0,143.5812,143.6086,143.5447,143.5995,34588.0
2019-03-29 15:45:00,157.16,157.24,157.05,157.08,41768.0,143.5995,143.6726,143.499,143.5264,41768.0
2019-03-29 15:50:00,157.07,157.19,156.98,157.07,101548.0,143.5173,143.6269,143.435,143.5173,101548.0
2019-03-29 15:55:00,157.08,157.39,157.08,157.26,208570.0,143.5264,143.8096,143.5264,143.6909,208570.0
2019-04-01 09:30:00,158.42,158.58,158.42,158.49,7035.0,144.7508,144.897,144.7508,144.8147,7035.0
2019-04-01 09:35:00,158.52,158.52,158.35,158.36,15492.0,144.8421,144.8421,144.6868,144.6959,15492.0
2019-04-01 09:40:00,158.42,158.44,158.33,158.34,10328.0,144.7508,144.769,144.6685,144.6777,10328.0
2019-04-01 09:45:00,158.34,158.36,158.3,158.34,4877.0,144.6777,144.6959,144.6411,144.6777,4877.0
2019-04-01 09:50:00,158.45,158.5,158.32,158.32,53120.0,144.7782,144.8239,144.6594,144.6594,53120.0
2019-04-01 09:55:00,158.37,158.38,158.33,158.33,13480.0,144.7051,144.7142,144.6685,144.6685,13480.0
2019-04-01 10:00:00,158.49,158.62,158.35,158.61,18730.0,144.8147,144.9335,144.6868,144.9244,18730.0
2019-04-01 10:05:00,158.59,158.6,158.56,158.56,1134.0,144.9061,144.9152,144.8787,144.8787,1134.0
2019-04-01 10:10:00,158.37,158.38,158.37,158.38,700.0,144.7051,144.7142,144.7051,144.7142,700.0
2019-04-01 10:15:00,158.38,158.49,158.37,158.49,521.0,144.7142,144.8147,144.7051,144.8147,521.0
2019-04-01 10:20:00,158.59,158.59,158.46,158.47,984.0,144.9061,144.9061,144.7873,144.7965,984.0
2019-04-01 10:25:00,158.52,158.52,158.43,158.43,1644.0,144.8421,144.8421,144.7599,144.7599,1644.0
2019-04-01 10:30:00,158.49,158.52,158.47,158.48,3250.0,144.8147,144.8421,144.7965,144.8056,3250.0
2019-04-01 10:35:00,158.48,158.51,158.47,158.51,500.0,144.8056,144.833,144.7965,144.833,500.0
2019-04-01 10:40:00,158.49,158.56,158.49,158.56,19020.0,144.8147,144.8787,144.8147,144.8787,19020.0
2019-04-01 10:45:00,158.52,158.54,158.45,158.5,13751.0,144.8421,144.8604,144.7782,144.8239,13751.0
2019-04-01 10:50:00,158.49,158.51,158.45,158.49,7853.0,144.8147,144.833,144.7782,144.8147,7853.0
2019-04-01 10:55:00,158.49,158.53,158.49,158.5,3802.0,144.8147,144.8513,144.8147,144.8239,3802.0
2019-04-01 11:00:00,158.48,158.61,158.48,158.55,8345.0,144.8056,144.9244,144.8056,144.8696,8345.0
2019-04-01 11:05:00,158.56,158.65,158.55,158.64,2955.0,144.8787,144.9609,144.8696,144.9518,2955.0
2019-04-01 11:10:00,158.63,158.63,158.58,158.59,1881.0,144.9427,144.9427,144.897,144.9061,1881.0
2019-04-01 11:15:00,158.59,158.71,158.59,158.71,4712.0,144.9061,145.0157,144.9061,145.0157,4712.0
2019-04-01 11:20:00,158.62,158.64,158.62,158.64,500.0,144.9335,144.9518,144.9335,144.9518,500.0
2019-04-01 11:25:00,158.62,158.65,158.58,158.58,700.0,144.9335,144.9609,144.897,144.897,700.0
2019-04-01 11:30:00,158.61,158.61,158.53,158.53,450.0,144.9244,144.9244,144.8513,144.8513,450.0
2019-04-01 11:35:00,158.61,158.61,158.51,158.51,400.0,144.9244,144.9244,144.833,144.833,400.0
2019-04-01 11:40:00,158.51,158.56,158.47,158.47,1225.0,144.833,144.8787,144.7965,144.7965,1225.0
2019-04-01 11:45:00,158.48,158.52,158.48,158.52,390.0,144.8056,144.8421,144.8056,144.8421,390.0
2019-04-01 11:50:00,158.55,158.59,158.54,158.59,908.0,144.8696,144.9061,144.8604,144.9061,908.0
2019-04-01 11:55:00,158.6,158.62,158.6,158.62,200.0,144.9152,144.9335,144.9152,144.9335,200.0
2019-04-01 12:00:00,158.59,158.61,158.54,158.61,732.0,144.9061,144.9244,144.8604,144.9244,732.0
2019-04-01 12:05:00,158.56,158.56,158.48,158.51,5780.0,144.8787,144.8787,144.8056,144.833,5780.0
2019-04-01 12:10:00,158.56,158.59,158.51,158.52,2741.0,144.8787,144.9061,144.833,144.8421,2741.0
2019-04-01 12:15:00,158.54,158.66,158.54,158.66,9654.0,144.8604,144.9701,144.8604,144.9701,9654.0
2019-04-01 12:20:00,158.64,158.7,158.63,158.67,6653.0,144.9518,145.0066,144.9427,144.9792,6653.0
2019-04-01 12:25:00,158.66,158.66,158.63,158.63,1000.0,144.9701,144.9701,144.9427,144.9427,1000.0
2019-04-01 12:30:00,158.63,158.63,158.63,158.63,0.0,144.9427,144.9427,144.9427,144.9427,0.0
2019-04-01 12:35:00,158.69,158.69,158.63,158.66,1346.0,144.9975,144.9975,144.9427,144.9701,1346.0
2019-04-01 12:40:00,158.68,158.69,158.66,158.67,2880.0,144.9883,144.9975,144.9701,144.9792,2880.0
2019-04-01 12:45:00,158.69,158.73,158.68,158.72,2989.0,144.9975,145.034,144.9883,145.0249,2989.0
2019-04-01 12:50:00,158.71,158.73,158.65,158.73,174334.0,145.0157,145.034,144.9609,145.034,174334.0
2019-04-01 12:55:00,158.72,158.78,158.7,158.78,5856.0,145.0249,145.0797,145.0066,145.0797,5856.0
2019-04-01 13:00:00,158.8,158.83,158.78,158.83,1934.0,145.098,145.1254,145.0797,145.1254,1934.0
2019-04-01 13:05:00,158.76,158.81,158.76,158.79,10388.0,145.0614,145.1071,145.0614,145.0888,10388.0
2019-04-01 13:10:00,158.82,158.82,158.75,158.75,4432.0,145.1163,145.1163,145.0523,145.0523,4432.0
2019-04-01 13:15:00,158.77,158.78,158.73,158.73,5247.0,145.0706,145.0797,145.034,145.034,5247.0
2019-04-01 13:20:00,158.72,158.74,158.68,158.73,4977.0,145.0249,145.0432,144.9883,145.034,4977.0
2019-04-01 13:25:00,158.71,158.76,158.71,158.76,5832.0,145.0157,145.0614,145.0157,145.0614,5832.0
2019-04-01 13:30:00,158.75,158.79,158.74,158.77,1636.0,145.0523,145.0888,145.0432,145.0706,1636.0
2019-04-01 13:35:00,158.78,158.81,158.78,158.81,1545.0,145.0797,145.1071,145.0797,145.1071,1545.0
2019-04-01 13:40:00,158.82,158.82,158.79,158.8,750.0,145.1163,145.1163,145.0888,145.098,750.0
2019-04-01 13:45:00,158.8,158.87,158.79,158.79,7830.0,145.098,145.1619,145.0888,145.0888,7830.0
2019-04-01 13:50:00,158.8,158.85,158.8,158.82,1654.0,145.098,145.1437,145.098,145.1163,1654.0
2019-04-01 13:55:00,158.83,158.88,158.83,158.88,1786.0,145.1254,145.1711,145.1254,145.1711,1786.0
2019-04-01 14:00:00,158.87,158.95,158.87,158.93,13462.0,145.1619,145.235,145.1619,145.2168,13462.0
2019-04-01 14:05:00,158.93,158.98,158.9,158.98,3337.0,145.2168,145.2625,145.1894,145.2625,3337.0
2019-04-01 14:10:00,158.99,159.01,158.93,158.93,5714.0,145.2716,145.2899,145.2168,145.2168,5714.0
2019-04-01 14:15:00,158.97,158.97,158.94,158.94,854.0,145.2533,145.2533,145.2259,145.2259,854.0
2019-04-01 14:20:00,158.94,158.94,158.9,158.93,3619.0,145.2259,145.2259,145.1894,145.2168,3619.0
2019-04-01 14:25:00,158.92,158.96,158.87,158.87,3412.0,145.2076,145.2442,145.1619,145.1619,3412.0
2019-04-01 14:30:00,158.9,158.9,158.9,158.9,200.0,145.1894,145.1894,145.1894,145.1894,200.0
2019-04-01 14:35:00,158.94,158.94,158.92,158.92,596.0,145.2259,145.2259,145.2076,145.2076,596.0
2019-04-01 14:40:00,158.93,158.95,158.91,158.91,1675.0,145.2168,145.235,145.1985,145.1985,1675.0
2019-04-01 14:45:00,158.9,158.9,158.88,158.88,4150.0,145.1894,145.1894,145.1711,145.1711,4150.0
2019-04-01 14:50:00,158.91,158.91,158.84,158.9,13464.0,145.1985,145.1985,145.1345,145.1894,13464.0
2019-04-01 14:55:00,158.91,158.99,158.91,158.92,3631.0,145.1985,145.2716,145.1985,145.2076,3631.0
2019-04-01 15:00:00,158.91,158.91,158.84,158.84,4158.0,145.1985,145.1985,145.1345,145.1345,4158.0
2019-04-01 15:05:00,158.84,158.88,158.81,158.81,6442.0,145.1345,145.1711,145.1071,145.1071,6442.0
2019-04-01 15:10:00,158.76,158.85,158.76,158.84,2993.0,145.0614,145.1437,145.0614,145.1345,2993.0
2019-04-01 15:15:00,158.86,158.93,158.86,158.93,1000.0,145.1528,145.2168,145.1528,145.2168,1000.0
2019-04-01 15:20:00,158.94,158.97,158.93,158.97,1116.0,145.2259,145.2533,145.2168,145.2533,1116.0
2019-04-01 15:25:00,158.96,158.98,158.95,158.98,1950.0,145.2442,145.2625,145.235,145.2625,1950.0
2019-04-01 15:30:00,158.98,159.0,158.92,158.94,10654.0,145.2625,145.2807,145.2076,145.2259,10654.0
2019-04-01 15:35:00,158.94,159.01,158.93,159.0,9849.0,145.2259,145.2899,145.2168,145.2807,9849.0
2019-04-01 15:40:00,159.0,159.04,158.98,159.02,5383.0,145.2807,145.3173,145.2625,145.299,5383.0
2019-04-01 15:45:00,159.0,159.03,158.96,159.01,4613.0,145.2807,145.3081,145.2442,145.2899,4613.0
2019-04-01 15:50:00,159.01,159.13,159.0,159.12,11544.0,145.2899,145.3995,145.2807,145.3904,11544.0
2019-04-01 15:55:00,159.14,159.23,159.09,159.13,74141.0,145.4086,145.4909,145.363,145.3995,74141.0
2019-04-02 09:30:00,159.14,159.14,158.94,158.95,6945.0,145.4086,145.4086,145.2259,145.235,6945.0
2019-04-02 09:35:00,158.96,158.97,158.89,158.89,3400.0,145.2442,145.2533,145.1802,145.1802,3400.0
2019-04-02 09:40:00,158.88,158.88,158.88,158.88,100.0,145.1711,145.1711,145.1711,145.1711,100.0
2019-04-02 09:45:00,158.91,158.95,158.91,158.95,250.0,145.1985,145.235,145.1985,145.235,250.0
2019-04-02 09:50:00,159.03,159.05,158.94,158.97,9747.0,145.3081,145.3264,145.2259,145.2533,9747.0
2019-04-02 09:55:00,158.94,159.08,158.94,159.06,38530.0,145.2259,145.3538,145.2259,145.3355,38530.0
2019-04-02 10:00:00,159.08,159.1,158.81,158.89,11283.0,145.3538,145.3721,145.1071,145.1802,11283.0
2019-04-02 10:05:00,158.9,159.02,158.9,159.01,13038.0,145.1894,145.299,145.1894,145.2899,13038.0
2019-04-02 10:10:00,158.99,159.07,158.98,159.05,6198.0,145.2716,145.3447,145.2625,145.3264,6198.0
2019-04-02 10:15:00,159.05,159.1,159.02,159.1,13053.0,145.3264,145.3721,145.299,145.3721,13053.0
2019-04-02 10:20:00,159.07,159.07,159.0,159.01,13861.0,145.3447,145.3447,145.2807,145.2899,13861.0
2019-04-02 10:25:00,159.0,159.1,159.0,159.09,14974.0,145.2807,145.3721,145.2807,145.363,14974.0
2019-04-02 10:30:00,159.09,159.13,159.08,159.08,1605.0,145.363,145.3995,145.3538,145.3538,1605.0
2019-04-02 10:35:00,159.09,159.09,159.05,159.06,1054.0,145.363,145.363,145.3264,145.3355,1054.0
2019-04-02 10:40:00,159.02,159.02,158.95,158.97,1556.0,145.299,145.299,145.235,145.2533,1556.0
2019-04-02 10:45:00,158.99,159.01,158.95,158.96,8080.0,145.2716,145.2899,145.235,145.2442,8080.0
2019-04-02 10:50:00,159.02,159.08,159.02,159.06,3643.0,145.299,145.3538,145.299,145.3355,3643.0
2019-04-02 10:55:00,159.06,159.08,158.96,158.98,1642.0,145.3355,145.3538,145.2442,145.2625,1642.0
2019-04-02 11:00:00,158.97,158.97,158.75,158.76,8881.0,145.2533,145.2533,145.0523,145.0614,8881.0
2019-04-02 11:05:00,158.79,158.8,158.71,158.72,3967.0,145.0888,145.098,145.0157,145.0249,3967.0
2019-04-02 11:10:00,158.7,158.73,158.64,158.7,42891.0,145.0066,145.034,144.9518,145.0066,42891.0
2019-04-02 11:15:00,158.68,158.83,158.66,158.83,10476.0,144.9883,145.1254,144.9701,145.1254,10476.0
2019-04-02 11:20:00,158.82,158.92,158.82,158.91,1062.0,145.1163,145.2076,145.1163,145.1985,1062.0
2019-04-02 11:25:00,158.87,158.97,158.87,158.97,500.0,145.1619,145.2533,145.1619,145.2533,500.0
2019-04-02 11:30:00,158.98,158.98,158.93,158.95,752.0,145.2625,145.2625,145.2168,145.235,752.0
2019-04-02 11:35:00,158.91,158.91,158.85,158.88,1174.0,145.1985,145.1985,145.1437,145.1711,1174.0
2019-04-02 11:40:00,158.85,158.92,158.85,158.92,148662.0,145.1437,145.2076,145.1437,145.2076,148662.0
2019-04-02 11:45:00,158.94,159.05,158.94,159.04,7742.0,145.2259,145.3264,145.2259,145.3173,7742.0
2019-04-02 11:50:00,159.04,159.1,159.03,159.08,4287.0,145.3173,145.3721,145.3081,145.3538,4287.0
2019-04-02 11:55:00,159.11,159.11,159.03,159.04,4433.0,145.3812,145.3812,145.3081,145.3173,4433.0
2019-04-02 12:00:00,159.04,159.11,159.0,159.09,3349.0,145.3173,145.3812,145.2807,145.363,3349.0
2019-04-02 12:05:00,159.09,159.09,159.05,159.06,1863.0,145.363,145.363,145.3264,145.3355,1863.0
2019-04-02 12:10:00,159.02,159.04,159.0,159.0,4719.0,145.299,145.3173,145.2807,145.2807,4719.0
2019-04-02 12:15:00,159.02,159.02,158.95,158.99,1400.0,145.299,145.299,145.235,145.2716,1400.0
2019-04-02 12:20:00,158.92,158.92,158.89,158.89,568.0,145.2076,145.2076,145.1802,145.1802,568.0
2019-04-02 12:25:00,158.85,158.91,158.84,158.91,4591.0,145.1437,145.1985,145.1345,145.1985,4591.0
2019-04-02 12:30:00,158.91,158.98,158.9,158.98,1437.0,145.1985,145.2625,145.1894,145.2625,1437.0
2019-04-02 12:35:00,158.98,158.98,158.91,158.97,6872.0,145.2625,145.2625,145.1985,145.2533,6872.0
2019-04-02 12:40:00,158.98,159.0,158.94,158.94,1268.0,145.2625,145.2807,145.2259,145.2259,1268.0
2019-04-02 12:45:00,158.92,158.95,158.89,158.93,4322.0,145.2076,145.235,145.1802,145.2168,4322.0
2019-04-02 12:50:00,158.97,158.97,158.92,158.96,1730.0,145.2533,145.2533,145.2076,145.2442,1730.0
2019-04-02 12:55:00,158.93,158.97,158.93,158.97,1806.0,145.2168,145.2533,145.2168,145.2533,1806.0
2019-04-02 13:00:00,158.96,158.97,158.92,158.97,1042.0,145.2442,145.2533,145.2076,145.2533,1042.0
2019-04-02 13:05:00,159.0,159.09,158.96,159.07,7349.0,145.2807,145.363,145.2442,145.3447,7349.0
2019-04-02 13:10:00,159.04,159.07,158.99,159.04,4568.0,145.3173,145.3447,145.2716,145.3173,4568.0
2019-04-02 13:15:00,159.05,159.07,159.02,159.02,3740.0,145.3264,145.3447,145.299,145.299,3740.0
2019-04-02 13:20:00,159.02,159.07,159.02,159.06,1899.0,145.299,145.3447,145.299,145.3355,1899.0
2019-04-02 13:25:00,159.05,159.06,159.02,159.03,2710.0,145.3264,145.3355,145.299,145.3081,2710.0
2019-04-02 13:30:00,159.01,159.07,159.01,159.07,1424.0,145.2899,145.3447,145.2899,145.3447,1424.0
2019-04-02 13:35:00,159.07,159.12,159.07,159.1,1721.0,145.3447,145.3904,145.3447,145.3721,1721.0
2019-04-02 13:40:00,159.1,159.12,159.09,159.09,2785.0,145.3721,145.3904,145.363,145.363,2785.0
2019-04-02 13:45:00,159.09,159.1,159.02,159.02,10738.0,145.363,145.3721,145.299,145.299,10738.0
2019-04-02 13:50:00,159.03,159.05,158.99,159.05,1278.0,145.3081,145.3264,145.2716,145.3264,1278.0
2019-04-02 13:55:00,159.05,159.05,159.0,159.02,1202.0,145.3264,145.3264,145.2807,145.299,1202.0
2019-04-02 14:00:00,159.02,159.03,158.99,159.03,5205.0,145.299,145.3081,145.2716,145.3081,5205.0
2019-04-02 14:05:00,159.03,159.04,159.02,159.03,1300.0,145.3081,145.3173,145.299,145.3081,1300.0
2019-04-02 14:10:00,159.01,159.07,159.01,159.06,969.0,145.2899,145.3447,145.2899,145.3355,969.0
2019-04-02 14:15:00,159.05,159.05,159.0,159.04,2540.0,145.3264,145.3264,145.2807,145.3173,2540.0
2019-04-02 14:20:00,159.05,159.11,159.04,159.08,44249.0,145.3264,145.3812,145.3173,145.3538,44249.0
2019-04-02 14:25:00,159.09,159.11,159.08,159.1,154596.0,145.363,145.3812,145.3538,145.3721,154596.0
2019-04-02 14:30:00,159.13,159.14,159.11,159.13,2838.0,145.3995,145.4086,145.3812,145.3995,2838.0
2019-04-02 14:35:00,159.14,159.14,159.08,159.1,700.0,145.4086,145.4086,145.3538,145.3721,700.0
2019-04-02 14:40:00,159.12,159.13,159.11,159.13,3816.0,145.3904,145.3995,145.3812,145.3995,3816.0
2019-04-02 14:45:00,159.13,159.15,159.09,159.09,5800.0,145.3995,145.4178,145.363,145.363,5800.0
2019-04-02 14:50:00,159.09,159.1,159.05,159.07,2501.0,145.363,145.3721,145.3264,145.3447,2501.0
2019-04-02 14:55:00,159.1,159.14,159.1,159.13,2205.0,145.3721,145.4086,145.3721,145.3995,2205.0
2019-04-02 15:00:00,159.16,159.19,159.16,159.18,1534.0,145.4269,145.4543,145.4269,145.4452,1534.0
2019-04-02 15:05:00,159.17,159.19,159.16,159.18,1201.0,145.4361,145.4543,145.4269,145.4452,1201.0
2019-04-02 15:10:00,159.18,159.19,159.17,159.19,1731.0,145.4452,145.4543,145.4361,145.4543,1731.0
2019-04-02 15:15:00,159.2,159.21,159.19,159.19,1027.0,145.4635,145.4726,145.4543,145.4543,1027.0
2019-04-02 15:20:00,159.18,159.19,159.17,159.19,1790.0,145.4452,145.4543,145.4361,145.4543,1790.0
2019-04-02 15:25:00,159.17,159.2,159.16,159.17,1342.0,145.4361,145.4635,145.4269,145.4361,1342.0
2019-04-02 15:30:00,159.19,159.26,159.16,159.21,16961.0,145.4543,145.5183,145.4269,145.4726,16961.0
2019-04-02 15:35:00,159.23,159.26,159.21,159.26,5792.0,145.4909,145.5183,145.4726,145.5183,5792.0
2019-04-02 15:40:00,159.26,159.26,159.24,159.25,6037.0,145.5183,145.5183,145.5,145.5092,6037.0
2019-04-02 15:45:00,159.24,159.25,159.21,159.24,6294.0,145.5,145.5092,145.4726,145.5,6294.0
2019-04-02 15:50:00,159.24,159.28,159.22,159.25,16553.0,145.5,145.5366,145.4817,145.5092,16553.0
2019-04-02 15:55:00,159.24,159.25,159.14,159.14,33543.0,145.5,145.5092,145.4086,145.4086,33543.0
2019-04-03 09:30:00,159.82,159.85,159.64,159.64,10971.0,146.03,146.0574,145.8655,145.8655,10971.0
2019-04-03 09:35:00,159.69,159.77,159.63,159.63,1600.0,145.9112,145.9843,145.8564,145.8564,1600.0
2019-04-03 09:40:00,159.69,159.78,159.68,159.73,5600.0,145.9112,145.9934,145.9021,145.9477,5600.0
2019-04-03 09:45:00,159.78,159.85,159.78,159.8,4875.0,145.9934,146.0574,145.9934,146.0117,4875.0
2019-04-03 09:50:00,159.81,159.81,159.66,159.75,15354.0,146.0208,146.0208,145.8838,145.966,15354.0
2019-04-03 09:55:00,159.71,159.71,159.61,159.61,520.0,145.9295,145.9295,145.8381,145.8381,520.0
2019-04-03 10:00:00,159.57,159.58,159.47,159.5,11858.0,145.8015,145.8107,145.7102,145.7376,11858.0
2019-04-03 10:05:00,159.51,159.57,159.42,159.57,8173.0,145.7467,145.8015,145.6645,145.8015,8173.0
2019-04-03 10:10:00,159.58,159.6,159.55,159.6,1575.0,145.8107,145.829,145.7833,145.829,1575.0
2019-04-03 10:15:00,159.64,159.73,159.62,159.73,2465.0,145.8655,145.9477,145.8472,145.9477,2465.0
2019-04-03 10:20:00,159.77,159.8,159.75,159.78,1624.0,145.9843,146.0117,145.966,145.9934,1624.0
2019-04-03 10:25:00,159.76,159.79,159.73,159.79,600.0,145.9751,146.0026,145.9477,146.0026,600.0
2019-04-03 10:30:00,159.71,159.86,159.69,159.84,2075.0,145.9295,146.0665,145.9112,146.0482,2075.0
2019-04-03 10:35:00,159.81,159.9,159.81,159.89,2182.0,146.0208,146.1031,146.0208,146.0939,2182.0
2019-04-03 10:40:00,159.9,159.91,159.83,159.83,6226.0,146.1031,146.1122,146.0391,146.0391,6226.0
2019-04-03 10:45:00,159.79,159.8,159.76,159.76,1457.0,146.0026,146.0117,145.9751,145.9751,1457.0
2019-04-03 10:50:00,159.72,159.91,159.72,159.89,1315.0,145.9386,146.1122,145.9386,146.0939,1315.0
2019-04-03 10:55:00,159.92,159.96,159.88,159.91,1506.0,146.1213,146.1579,146.0848,146.1122,1506.0
2019-04-03 11:00:00,159.94,160.13,159.93,160.12,13056.0,146.1396,146.3132,146.1305,146.3041,13056.0
2019-04-03 11:05:00,160.16,160.17,160.07,160.08,7678.0,146.3406,146.3498,146.2584,146.2675,7678.0
2019-04-03 11:10:00,160.09,160.09,159.99,160.02,5255.0,146.2767,146.2767,146.1853,146.2127,5255.0
2019-04-03 11:15:00,160.0,160.0,159.96,159.97,3138.0,146.1944,146.1944,146.1579,146.167,3138.0
2019-04-03 11:20:00,160.01,160.01,159.95,159.95,2036.0,146.2036,146.2036,146.1488,146.1488,2036.0
2019-04-03 11:25:00,159.94,160.04,159.91,160.01,1910.0,146.1396,146.231,146.1122,146.2036,1910.0
2019-04-03 11:30:00,159.98,160.06,159.98,160.05,3162.0,146.1762,146.2493,146.1762,146.2401,3162.0
2019-04-03 11:35:00,160.06,160.08,160.02,160.05,7860.0,146.2493,146.2675,146.2127,146.2401,7860.0
2019-04-03 11:40:00,160.07,160.07,160.01,160.04,1653.0,146.2584,146.2584,146.2036,146.231,1653.0
2019-04-03 11:45:00,160.06,160.06,159.99,160.03,2558.0,146.2493,146.2493,146.1853,146.2219,2558.0
2019-04-03 11:50:00,160.05,160.18,160.05,160.14,55903.0,146.2401,146.3589,146.2401,146.3224,55903.0
2019-04-03 11:55:00,160.13,160.14,160.09,160.09,7542.0,146.3132,146.3224,146.2767,146.2767,7542.0
2019-04-03 12:00:00,160.1,160.14,160.06,160.14,4161.0,146.2858,146.3224,146.2493,146.3224,4161.0
2019-04-03 12:05:00,160.17,160.18,160.13,160.15,1070.0,146.3498,146.3589,146.3132,146.3315,1070.0
2019-04-03 12:10:00,160.14,160.15,160.08,160.1,2303.0,146.3224,146.3315,146.2675,146.2858,2303.0
2019-04-03 12:15:00,160.08,160.09,160.07,160.09,1714.0,146.2675,146.2767,146.2584,146.2767,1714.0
2019-04-03 12:20:00,160.06,160.09,160.03,160.07,14769.0,146.2493,146.2767,146.2219,146.2584,14769.0
2019-04-03 12:25:00,160.11,160.12,160.07,160.07,1631.0,146.2949,146.3041,146.2584,146.2584,1631.0
2019-04-03 12:30:00,160.04,160.05,160.02,160.05,912.0,146.231,146.2401,146.2127,146.2401,912.0
2019-04-03 12:35:00,160.05,160.05,159.97,160.04,1800.0,146.2401,146.2401,146.167,146.231,1800.0
2019-04-03 12:40:00,160.06,160.07,160.02,160.04,1872.0,146.2493,146.2584,146.2127,146.231,1872.0
2019-04-03 12:45:00,160.01,160.01,159.98,159.98,1237.0,146.2036,146.2036,146.1762,146.1762,1237.0
2019-04-03 12:50:00,159.99,159.99,159.93,159.93,2571.0,146.1853,146.1853,146.1305,146.1305,2571.0
2019-04-03 12:55:00,159.91,159.95,159.89,159.95,1270.0,146.1122,146.1488,146.0939,146.1488,1270.0
2019-04-03 13:00:00,159.95,160.04,159.94,160.0,3787.0,146.1488,146.231,146.1396,146.1944,3787.0
2019-04-03 13:05:00,160.01,160.02,159.98,159.98,828.0,146.2036,146.2127,146.1762,146.1762,828.0
2019-04-03 13:10:00,159.99,159.99,159.93,159.94,1850.0,146.1853,146.1853,146.1305,146.1396,1850.0
2019-04-03 13:15:00,159.93,159.93,159.88,159.88,3500.0,146.1305,146.1305,146.0848,146.0848,3500.0
2019-04-03 13:20:00,159.88,159.93,159.86,159.92,1912.0,146.0848,146.1305,146.0665,146.1213,1912.0
2019-04-03 13:25:00,159.93,159.95,159.92,159.94,612.0,146.1305,146.1488,146.1213,146.1396,612.0
2019-04-03 13:30:00,159.91,159.93,159.9,159.93,1355.0,146.1122,146.1305,146.1031,146.1305,1355.0
2019-04-03 13:35:00,159.88,159.91,159.87,159.87,2458.0,146.0848,146.1122,146.0757,146.0757,2458.0
2019-04-03 13:40:00,159.86,159.86,159.71,159.75,3261.0,146.0665,146.0665,145.9295,145.966,3261.0
2019-04-03 13:45:00,159.79,159.8,159.77,159.77,174536.0,146.0026,146.0117,145.9843,145.9843,174536.0
2019-04-03 13:50:00,159.69,159.69,159.53,159.59,38725.0,145.9112,145.9112,145.765,145.8198,38725.0
2019-04-03 13:55:00,159.58,159.6,159.48,159.5,31297.0,145.8107,145.829,145.7193,145.7376,31297.0
2019-04-03 14:00:00,159.48,159.49,159.39,159.45,5722.0,145.7193,145.7284,145.6371,145.6919,5722.0
2019-04-03 14:05:00,159.44,159.51,159.44,159.47,4650.0,145.6828,145.7467,145.6828,145.7102,4650.0
2019-04-03 14:10:00,159.49,159.52,159.42,159.42,15373.0,145.7284,145.7559,145.6645,145.6645,15373.0
2019-04-03 14:15:00,159.46,159.48,159.45,159.48,11467.0,145.701,145.7193,145.6919,145.7193,11467.0
2019-04-03 14:20:00,159.49,159.59,159.49,159.58,40332.0,145.7284,145.8198,145.7284,145.8107,40332.0
2019-04-03 14:25:00,159.59,159.64,159.59,159.62,9788.0,145.8198,145.8655,145.8198,145.8472,9788.0
2019-04-03 14:30:00,159.61,159.61,159.52,159.52,5670.0,145.8381,145.8381,145.7559,145.7559,5670.0
2019-04-03 14:35:00,159.54,159.55,159.4,159.41,6255.0,145.7741,145.7833,145.6462,145.6553,6255.0
2019-04-03 14:40:00,159.39,159.43,159.33,159.34,33235.0,145.6371,145.6736,145.5823,145.5914,33235.0
2019-04-03 14:45:00,159.34,159.43,159.34,159.42,16372.0,145.5914,145.6736,145.5914,145.6645,16372.0
2019-04-03 14:50:00,159.4,159.51,159.4,159.51,19979.0,145.6462,145.7467,145.6462,145.7467,19979.0
2019-04-03 14:55:00,159.5,159.51,159.41,159.41,5146.0,145.7376,145.7467,145.6553,145.6553,5146.0
2019-04-03 15:00:00,159.39,159.48,159.38,159.48,8011.0,145.6371,145.7193,145.6279,145.7193,8011.0
2019-04-03 15:05:00,159.48,159.48,159.33,159.34,14425.0,145.7193,145.7193,145.5823,145.5914,14425.0
2019-04-03 15:10:00,159.3,159.3,159.17,159.22,45656.0,145.5548,145.5548,145.4361,145.4817,45656.0
2019-04-03 15:15:00,159.21,159.23,159.12,159.13,60960.0,145.4726,145.4909,145.3904,145.3995,60960.0
2019-04-03 15:20:00,159.13,159.21,159.08,159.2,18946.0,145.3995,145.4726,145.3538,145.4635,18946.0
2019-04-03 15:25:00,159.19,159.37,159.17,159.36,13002.0,145.4543,145.6188,145.4361,145.6097,13002.0
2019-04-03 15:30:00,159.34,159.37,159.27,159.36,23062.0,145.5914,145.6188,145.5274,145.6097,23062.0
2019-04-03 15:35:00,159.37,159.46,159.35,159.4,24395.0,145.6188,145.701,145.6005,145.6462,24395.0
2019-04-03 15:40:00,159.4,159.46,159.38,159.45,11576.0,145.6462,145.701,145.6279,145.6919,11576.0
2019-04-03 15:45:00,159.46,159.49,159.39,159.46,7407.0,145.701,145.7284,145.6371,145.701,7407.0
2019-04-03 15:50:00,159.48,159.56,159.43,159.49,40294.0,145.7193,145.7924,145.6736,145.7284,40294.0
2019-04-03 15:55:00,159.48,159.61,159.48,159.51,70916.0,145.7193,145.8381,145.7193,145.7467,70916.0
2019-04-04 09:30:00,159.53,159.72,159.53,159.72,2799.0,145.765,145.9386,145.765,145.9386,2799.0
2019-04-04 09:35:00,159.73,159.88,159.72,159.85,1318.0,145.9477,146.0848,145.9386,146.0574,1318.0
2019-04-04 09:40:00,159.87,159.88,159.75,159.77,4013.0,146.0757,146.0848,145.966,145.9843,4013.0
2019-04-04 09:45:00,159.77,159.98,159.77,159.88,7296.0,145.9843,146.1762,145.9843,146.0848,7296.0
2019-04-04 09:50:00,159.9,159.94,159.83,159.88,4880.0,146.1031,146.1396,146.0391,146.0848,4880.0
2019-04-04 09:55:00,159.88,159.91,159.87,159.91,4070.0,146.0848,146.1122,146.0757,146.1122,4070.0
2019-04-04 10:00:00,159.92,159.98,159.91,159.91,2016.0,146.1213,146.1762,146.1122,146.1122,2016.0
2019-04-04 10:05:00,159.94,159.94,159.79,159.8,12380.0,146.1396,146.1396,146.0026,146.0117,12380.0
2019-04-04 10:10:00,159.78,159.86,159.76,159.83,25885.0,145.9934,146.0665,145.9751,146.0391,25885.0
2019-04-04 10:15:00,159.84,159.87,159.71,159.71,6820.0,146.0482,146.0757,145.9295,145.9295,6820.0
2019-04-04 10:20:00,159.74,159.74,159.62,159.62,2643.0,145.9569,145.9569,145.8472,145.8472,2643.0
2019-04-04 10:25:00,159.65,159.68,159.56,159.56,1704.0,145.8746,145.9021,145.7924,145.7924,1704.0
2019-04-04 10:30:00,159.54,159.54,159.42,159.43,2156.0,145.7741,145.7741,145.6645,145.6736,2156.0
2019-04-04 10:35:00,159.4,159.54,159.38,159.49,4180.0,145.6462,145.7741,145.6279,145.7284,4180.0
2019-04-04 10:40:00,159.52,159.61,159.48,159.61,7400.0,145.7559,145.8381,145.7193,145.8381,7400.0
2019-04-04 10:45:00,159.64,159.75,159.61,159.73,3871.0,145.8655,145.966,145.8381,145.9477,3871.0
2019-04-04 10:50:00,159.75,159.81,159.75,159.8,4223.0,145.966,146.0208,145.966,146.0117,4223.0
2019-04-04 10:55:00,159.81,159.81,159.72,159.72,1357.0,146.0208,146.0208,145.9386,145.9386,1357.0
2019-04-04 11:00:00,159.67,159.77,159.66,159.69,3261.0,145.8929,145.9843,145.8838,145.9112,3261.0
2019-04-04 11:05:00,159.68,159.79,159.68,159.75,5071.0,145.9021,146.0026,145.9021,145.966,5071.0
2019-04-04 11:10:00,159.75,159.75,159.58,159.58,5120.0,145.966,145.966,145.8107,145.8107,5120.0
2019-04-04 11:15:00,159.58,159.58,159.4,159.4,3770.0,145.8107,145.8107,145.6462,145.6462,3770.0
2019-04-04 11:20:00,159.38,159.47,159.32,159.47,25953.0,145.6279,145.7102,145.5731,145.7102,25953.0
2019-04-04 11:25:00,159.47,159.6,159.47,159.56,1812.0,145.7102,145.829,145.7102,145.7924,1812.0
2019-04-04 11:30:00,159.55,159.55,159.46,159.46,5066.0,145.7833,145.7833,145.701,145.701,5066.0
2019-04-04 11:35:00,159.45,159.67,159.45,159.65,5634.0,145.6919,145.8929,145.6919,145.8746,5634.0
2019-04-04 11:40:00,159.64,159.64,159.56,159.59,10305.0,145.8655,145.8655,145.7924,145.8198,10305.0
2019-04-04 11:45:00,159.56,159.63,159.56,159.56,3546.0,145.7924,145.8564,145.7924,145.7924,3546.0
2019-04-04 11:50:00,159.53,159.53,159.39,159.39,5071.0,145.765,145.765,145.6371,145.6371,5071.0
2019-04-04 11:55:00,159.39,159.52,159.39,159.45,4362.0,145.6371,145.7559,145.6371,145.6919,4362.0
2019-04-04 12:00:00,159.44,159.49,159.39,159.45,2558.0,145.6828,145.7284,145.6371,145.6919,2558.0
2019-04-04 12:05:00,159.48,159.54,159.48,159.49,6702.0,145.7193,145.7741,145.7193,145.7284,6702.0
2019-04-04 12:10:00,159.42,159.47,159.4,159.4,3062.0,145.6645,145.7102,145.6462,145.6462,3062.0
2019-04-04 12:15:00,159.38,159.38,159.16,159.22,11091.0,145.6279,145.6279,145.4269,145.4817,11091.0
2019-04-04 12:20:00,159.22,159.37,159.22,159.29,7670.0,145.4817,145.6188,145.4817,145.5457,7670.0
2019-04-04 12:25:00,159.31,159.34,159.29,159.32,9907.0,145.564,145.5914,145.5457,145.5731,9907.0
2019-04-04 12:30:00,159.3,159.32,159.21,159.23,2399.0,145.5548,145.5731,145.4726,145.4909,2399.0
2019-04-04 12:35:00,159.28,159.29,159.24,159.27,2278.0,145.5366,145.5457,145.5,145.5274,2278.0
2019-04-04 12:40:00,159.27,159.31,159.18,159.23,4598.0,145.5274,145.564,145.4452,145.4909,4598.0
2019-04-04 12:45:00,159.14,159.26,159.11,159.24,30542.0,145.4086,145.5183,145.3812,145.5,30542.0
2019-04-04 12:50:00,159.24,159.34,159.23,159.34,3691.0,145.5,145.5914,145.4909,145.5914,3691.0
2019-04-04 12:55:00,159.32,159.41,159.32,159.35,11189.0,145.5731,145.6553,145.5731,145.6005,11189.0
2019-04-04 13:00:00,159.37,159.37,159.3,159.35,11190.0,145.6188,145.6188,145.5548,145.6005,11190.0
2019-04-04 13:05:00,159.34,159.44,159.34,159.41,20652.0,145.5914,145.6828,145.5914,145.6553,20652.0
2019-04-04 13:10:00,159.41,159.45,159.4,159.42,4397.0,145.6553,145.6919,145.6462,145.6645,4397.0
2019-04-04 13:15:00,159.39,159.48,159.37,159.47,8321.0,145.6371,145.7193,145.6188,145.7102,8321.0
2019-04-04 13:20:00,159.48,159.5,159.45,159.48,6204.0,145.7193,145.7376,145.6919,145.7193,6204.0
2019-04-04 13:25:00,159.46,159.46,159.43,159.45,5064.0,145.701,145.701,145.6736,145.6919,5064.0
2019-04-04 13:30:00,159.42,159.49,159.4,159.45,8095.0,145.6645,145.7284,145.6462,145.6919,8095.0
2019-04-04 13:35:00,159.45,159.49,159.44,159.44,5519.0,145.6919,145.7284,145.6828,145.6828,5519.0
2019-04-04 13:40:00,159.45,159.46,159.41,159.46,2281.0,145.6919,145.701,145.6553,145.701,2281.0
2019-04-04 13:45:00,159.48,159.49,159.44,159.44,2933.0,145.7193,145.7284,145.6828,145.6828,2933.0
2019-04-04 13:50:00,159.49,159.54,159.49,159.54,3712.0,145.7284,145.7741,145.7284,145.7741,3712.0
2019-04-04 13:55:00,159.51,159.51,159.45,159.46,2200.0,145.7467,145.7467,145.6919,145.701,2200.0
2019-04-04 14:00:00,159.49,159.49,159.43,159.46,6581.0,145.7284,145.7284,145.6736,145.701,6581.0
2019-04-04 14:05:00,159.45,159.5,159.45,159.48,2909.0,145.6919,145.7376,145.6919,145.7193,2909.0
2019-04-04 14:10:00,159.48,159.59,159.48,159.58,11247.0,145.7193,145.8198,145.7193,145.8107,11247.0
2019-04-04 14:15:00,159.59,159.64,159.55,159.6,5377.0,145.8198,145.8655,145.7833,145.829,5377.0
2019-04-04 14:20:00,159.6,159.67,159.59,159.65,9586.0,145.829,145.8929,145.8198,145.8746,9586.0
2019-04-04 14:25:00,159.66,159.66,159.59,159.6,4270.0,145.8838,145.8838,145.8198,145.829,4270.0
2019-04-04 14:30:00,159.59,159.63,159.59,159.62,7018.0,145.8198,145.8564,145.8198,145.8472,7018.0
2019-04-04 14:35:00,159.63,159.63,159.58,159.62,7886.0,145.8564,145.8564,145.8107,145.8472,7886.0
2019-04-04 14:40:00,159.63,159.69,159.63,159.68,19498.0,145.8564,145.9112,145.8564,145.9021,19498.0
2019-04-04 14:45:00,159.68,159.7,159.64,159.7,5776.0,145.9021,145.9203,145.8655,145.9203,5776.0
2019-04-04 14:50:00,159.72,159.75,159.7,159.74,6923.0,145.9386,145.966,145.9203,145.9569,6923.0
2019-04-04 14:55:00,159.71,159.76,159.71,159.73,10961.0,145.9295,145.9751,145.9295,145.9477,10961.0
2019-04-04 15:00:00,159.73,159.77,159.64,159.66,10492.0,145.9477,145.9843,145.8655,145.8838,10492.0
2019-04-04 15:05:00,159.64,159.7,159.58,159.59,19636.0,145.8655,145.9203,145.8107,145.8198,19636.0
2019-04-04 15:10:00,159.6,159.72,159.59,159.69,13126.0,145.829,145.9386,145.8198,145.9112,13126.0
2019-04-04 15:15:00,159.69,159.74,159.67,159.72,10963.0,145.9112,145.9569,145.8929,145.9386,10963.0
2019-04-04 15:20:00,159.73,159.74,159.63,159.65,11812.0,145.9477,145.9569,145.8564,145.8746,11812.0
2019-04-04 15:25:00,159.65,159.68,159.63,159.65,12763.0,145.8746,145.9021,145.8564,145.8746,12763.0
2019-04-04 15:30:00,159.66,159.74,159.65,159.71,38090.0,145.8838,145.9569,145.8746,145.9295,38090.0
2019-04-04 15:35:00,159.72,159.81,159.72,159.78,15582.0,145.9386,146.0208,145.9386,145.9934,15582.0
2019-04-04 15:40:00,159.79,159.79,159.68,159.71,12741.0,146.0026,146.0026,145.9021,145.9295,12741.0
2019-04-04 15:45:00,159.71,159.71,159.65,159.71,15894.0,145.9295,145.9295,145.8746,145.9295,15894.0
2019-04-04 15:50:00,159.71,159.85,159.7,159.82,39357.0,145.9295,146.0574,145.9203,146.03,39357.0
2019-04-04 15:55:00,159.82,159.88,159.75,159.81,59631.0,146.03,146.0848,145.966,146.0208,59631.0
2019-04-05 09:30:00,160.18,160.28,160.14,160.22,9679.0,146.3589,146.4503,146.3224,146.3955,9679.0
2019-04-05 09:35:00,160.16,160.3,160.11,160.12,7561.0,146.3406,146.4686,146.2949,146.3041,7561.0
2019-04-05 09:40:00,160.09,160.21,160.09,160.21,2031.0,146.2767,146.3863,146.2767,146.3863,2031.0
2019-04-05 09:45:00,160.29,160.36,160.23,160.26,20372.0,146.4594,146.5234,146.4046,146.432,20372.0
2019-04-05 09:50:00,160.26,160.37,160.23,160.37,11260.0,146.432,146.5325,146.4046,146.5325,11260.0
2019-04-05 09:55:00,160.37,160.39,160.3,160.34,40885.0,146.5325,146.5508,146.4686,146.5051,40885.0
2019-04-05 10:00:00,160.35,160.47,160.34,160.46,39117.0,146.5142,146.6239,146.5051,146.6147,39117.0
2019-04-05 10:05:00,160.46,160.53,160.46,160.53,37349.0,146.6147,146.6787,146.6147,146.6787,37349.0
2019-04-05 10:10:00,160.52,160.53,160.5,160.53,7356.0,146.6696,146.6787,146.6513,146.6787,7356.0
2019-04-05 10:15:00,160.52,160.54,160.45,160.45,17580.0,146.6696,146.6878,146.6056,146.6056,17580.0
2019-04-05 10:20:00,160.5,160.55,160.5,160.5,1177.0,146.6513,146.697,146.6513,146.6513,1177.0
2019-04-05 10:25:00,160.45,160.46,160.41,160.42,18394.0,146.6056,146.6147,146.5691,146.5782,18394.0
2019-04-05 10:30:00,160.47,160.54,160.44,160.51,5804.0,146.6239,146.6878,146.5965,146.6604,5804.0
2019-04-05 10:35:00,160.52,160.52,160.39,160.44,1745.0,146.6696,146.6696,146.5508,146.5965,1745.0
2019-04-05 10:40:00,160.48,160.5,160.35,160.4,3672.0,146.633,146.6513,146.5142,146.5599,3672.0
2019-04-05 10:45:00,160.44,160.48,160.44,160.44,1240.0,146.5965,146.633,146.5965,146.5965,1240.0
2019-04-05 10:50:00,160.46,160.57,160.46,160.57,3321.0,146.6147,146.7153,146.6147,146.7153,3321.0
2019-04-05 10:55:00,160.57,160.59,160.42,160.42,2113.0,146.7153,146.7335,146.5782,146.5782,2113.0
2019-04-05 11:00:00,160.41,160.51,160.39,160.45,8504.0,146.5691,146.6604,146.5508,146.6056,8504.0
2019-04-05 11:05:00,160.48,160.53,160.44,160.44,9549.0,146.633,146.6787,146.5965,146.5965,9549.0
2019-04-05 11:10:00,160.48,160.57,160.47,160.55,2559.0,146.633,146.7153,146.6239,146.697,2559.0
2019-04-05 11:15:00,160.57,160.57,160.47,160.47,3312.0,146.7153,146.7153,146.6239,146.6239,3312.0
2019-04-05 11:20:00,160.49,160.51,160.47,160.48,46728.0,146.6422,146.6604,146.6239,146.633,46728.0
2019-04-05 11:25:00,160.47,160.5,160.37,160.46,22840.0,146.6239,146.6513,146.5325,146.6147,22840.0
2019-04-05 11:30:00,160.44,160.48,160.37,160.39,15697.0,146.5965,146.633,146.5325,146.5508,15697.0
2019-04-05 11:35:00,160.41,160.44,160.37,160.44,4373.0,146.5691,146.5965,146.5325,146.5965,4373.0
2019-04-05 11:40:00,160.43,160.5,160.43,160.47,2400.0,146.5873,146.6513,146.5873,146.6239,2400.0
2019-04-05 11:45:00,160.45,160.45,160.35,160.39,7207.0,146.6056,146.6056,146.5142,146.5508,7207.0
2019-04-05 11:50:00,160.39,160.48,160.37,160.46,1546.0,146.5508,146.633,146.5325,146.6147,1546.0
2019-04-05 11:55:00,160.46,160.48,160.42,160.42,1725.0,146.6147,146.633,146.5782,146.5782,1725.0
2019-04-05 12:00:00,160.45,160.47,160.44,160.47,1390.0,146.6056,146.6239,146.5965,146.6239,1390.0
2019-04-05 12:05:00,160.45,160.51,160.45,160.48,4540.0,146.6056,146.6604,146.6056,146.633,4540.0
2019-04-05 12:10:00,160.51,160.53,160.5,160.5,1511.0,146.6604,146.6787,146.6513,146.6513,1511.0
2019-04-05 12:15:00,160.5,160.5,160.46,160.46,1168.0,146.6513,146.6513,146.6147,146.6147,1168.0
2019-04-05 12:20:00,160.48,160.48,160.45,160.46,1820.0,146.633,146.633,146.6056,146.6147,1820.0
2019-04-05 12:25:00,160.46,160.48,160.44,160.47,4411.0,146.6147,146.633,146.5965,146.6239,4411.0
2019-04-05 12:30:00,160.46,160.47,160.44,160.44,2246.0,146.6147,146.6239,146.5965,146.5965,2246.0
2019-04-05 12:35:00,160.44,160.44,160.28,160.28,7475.0,146.5965,146.5965,146.4503,146.4503,7475.0
2019-04-05 12:40:00,160.27,160.33,160.27,160.32,3099.0,146.4411,146.496,146.4411,146.4868,3099.0
2019-04-05 12:45:00,160.33,160.37,160.33,160.37,828.0,146.496,146.5325,146.496,146.5325,828.0
2019-04-05 12:50:00,160.4,160.4,160.36,160.37,4513.0,146.5599,146.5599,146.5234,146.5325,4513.0
2019-04-05 12:55:00,160.37,160.41,160.37,160.41,1157.0,146.5325,146.5691,146.5325,146.5691,1157.0
2019-04-05 13:00:00,160.43,160.47,160.43,160.44,1083.0,146.5873,146.6239,146.5873,146.5965,1083.0
2019-04-05 13:05:00,160.43,160.46,160.39,160.46,2464.0,146.5873,146.6147,146.5508,146.6147,2464.0
2019-04-05 13:10:00,160.45,160.46,160.41,160.44,1309.0,146.6056,146.6147,146.5691,146.5965,1309.0
2019-04-05 13:15:00,160.46,160.47,160.43,160.45,1354.0,146.6147,146.6239,146.5873,146.6056,1354.0
2019-04-05 13:20:00,160.44,160.46,160.43,160.44,1095.0,146.5965,146.6147,146.5873,146.5965,1095.0
2019-04-05 13:25:00,160.44,160.48,160.43,160.43,5188.0,146.5965,146.633,146.5873,146.5873,5188.0
2019-04-05 13:30:00,160.41,160.43,160.39,160.42,1268.0,146.5691,146.5873,146.5508,146.5782,1268.0
2019-04-05 13:35:00,160.45,160.45,160.41,160.44,3797.0,146.6056,146.6056,146.5691,146.5965,3797.0
2019-04-05 13:40:00,160.44,160.48,160.44,160.47,188501.0,146.5965,146.633,146.5965,146.6239,188501.0
2019-04-05 13:45:00,160.44,160.49,160.41,160.48,1738.0,146.5965,146.6422,146.5691,146.633,1738.0
2019-04-05 13:50:00,160.49,160.49,160.47,160.48,2473.0,146.6422,146.6422,146.6239,146.633,2473.0
2019-04-05 13:55:00,160.48,160.53,160.46,160.53,8868.0,146.633,146.6787,146.6147,146.6787,8868.0
2019-04-05 14:00:00,160.53,160.53,160.49,160.52,4489.0,146.6787,146.6787,146.6422,146.6696,4489.0
2019-04-05 14:05:00,160.51,160.55,160.51,160.54,2836.0,146.6604,146.697,146.6604,146.6878,2836.0
2019-04-05 14:10:00,160.53,160.54,160.49,160.49,3139.0,146.6787,146.6878,146.6422,146.6422,3139.0
2019-04-05 14:15:00,160.48,160.54,160.44,160.44,7926.0,146.633,146.6878,146.5965,146.5965,7926.0
2019-04-05 14:20:00,160.44,160.45,160.36,160.37,5202.0,146.5965,146.6056,146.5234,146.5325,5202.0
2019-04-05 14:25:00,160.36,160.39,160.34,160.39,1576.0,146.5234,146.5508,146.5051,146.5508,1576.0
2019-04-05 14:30:00,160.36,160.41,160.33,160.35,4776.0,146.5234,146.5691,146.496,146.5142,4776.0
2019-04-05 14:35:00,160.36,160.4,160.35,160.4,1448.0,146.5234,146.5599,146.5142,146.5599,1448.0
2019-04-05 14:40:00,160.41,160.42,160.38,160.39,2753.0,146.5691,146.5782,146.5417,146.5508,2753.0
2019-04-05 14:45:00,160.39,160.4,160.36,160.4,5287.0,146.5508,146.5599,146.5234,146.5599,5287.0
2019-04-05 14:50:00,160.38,160.43,160.36,160.42,4162.0,146.5417,146.5873,146.5234,146.5782,4162.0
2019-04-05 14:55:00,160.45,160.47,160.43,160.44,2483.0,146.6056,146.6239,146.5873,146.5965,2483.0
2019-04-05 15:00:00,160.42,160.48,160.42,160.47,5096.0,146.5782,146.633,146.5782,146.6239,5096.0
2019-04-05 15:05:00,160.45,160.46,160.37,160.37,5133.0,146.6056,146.6147,146.5325,146.5325,5133.0
2019-04-05 15:10:00,160.37,160.4,160.34,160.39,6684.0,146.5325,146.5599,146.5051,146.5508,6684.0
2019-04-05 15:15:00,160.37,160.42,160.37,160.42,6455.0,146.5325,146.5782,146.5325,146.5782,6455.0
2019-04-05 15:20:00,160.44,160.53,160.44,160.51,10951.0,146.5965,146.6787,146.5965,146.6604,10951.0
2019-04-05 15:25:00,160.51,160.56,160.51,160.54,8882.0,146.6604,146.7061,146.6604,146.6878,8882.0
2019-04-05 15:30:00,160.54,160.62,160.54,160.6,15249.0,146.6878,146.7609,146.6878,146.7427,15249.0
2019-04-05 15:35:00,160.61,160.61,160.56,160.59,11168.0,146.7518,146.7518,146.7061,146.7335,11168.0
2019-04-05 15:40:00,160.58,160.59,160.52,160.55,13430.0,146.7244,146.7335,146.6696,146.697,13430.0
2019-04-05 15:45:00,160.52,160.52,160.46,160.5,244208.0,146.6696,146.6696,146.6147,146.6513,244208.0
2019-04-05 15:50:00,160.49,160.49,160.4,160.43,36627.0,146.6422,146.6422,146.5599,146.5873,36627.0
2019-04-05 15:55:00,160.44,160.62,160.44,160.57,78038.0,146.5965,146.7609,146.5965,146.7153,78038.0
2019-04-08 09:30:00,160.31,160.32,160.15,160.15,16911.0,146.4777,146.4868,146.3315,146.3315,16911.0
2019-04-08 09:35:00,160.13,160.13,159.96,159.97,1311.0,146.3132,146.3132,146.1579,146.167,1311.0
2019-04-08 09:40:00,160.02,160.02,159.91,159.92,3101.0,146.2127,146.2127,146.1122,146.1213,3101.0
2019-04-08 09:45:00,159.91,160.02,159.9,160.02,7299.0,146.1122,146.2127,146.1031,146.2127,7299.0
2019-04-08 09:50:00,160.01,160.01,159.93,159.94,3037.0,146.2036,146.2036,146.1305,146.1396,3037.0
2019-04-08 09:55:00,160.01,160.11,160.01,160.06,11622.0,146.2036,146.2949,146.2036,146.2493,11622.0
2019-04-08 10:00:00,160.07,160.08,159.97,159.99,5449.0,146.2584,146.2675,146.167,146.1853,5449.0
2019-04-08 10:05:00,160.06,160.14,160.06,160.09,3738.0,146.2493,146.3224,146.2493,146.2767,3738.0
2019-04-08 10:10:00,160.13,160.14,160.08,160.11,3684.0,146.3132,146.3224,146.2675,146.2949,3684.0
2019-04-08 10:15:00,160.14,160.24,160.11,160.24,6225.0,146.3224,146.4137,146.2949,146.4137,6225.0
2019-04-08 10:20:00,160.23,160.26,160.2,160.23,5796.0,146.4046,146.432,146.3772,146.4046,5796.0
2019-04-08 10:25:00,160.22,160.22,160.15,160.21,12591.0,146.3955,146.3955,146.3315,146.3863,12591.0
2019-04-08 10:30:00,160.23,160.35,160.23,160.31,5107.0,146.4046,146.5142,146.4046,146.4777,5107.0
2019-04-08 10:35:00,160.32,160.41,160.32,160.37,6396.0,146.4868,146.5691,146.4868,146.5325,6396.0
2019-04-08 10:40:00,160.33,160.36,160.3,160.31,8534.0,146.496,146.5234,146.4686,146.4777,8534.0
2019-04-08 10:45:00,160.27,160.34,160.25,160.31,6510.0,146.4411,146.5051,146.4229,146.4777,6510.0
2019-04-08 10:50:00,160.31,160.4,160.31,160.38,3694.0,146.4777,146.5599,146.4777,146.5417,3694.0
2019-04-08 10:55:00,160.33,160.34,160.25,160.3,1849.0,146.496,146.5051,146.4229,146.4686,1849.0
2019-04-08 11:00:00,160.32,160.39,160.25,160.34,25722.0,146.4868,146.5508,146.4229,146.5051,25722.0
2019-04-08 11:05:00,160.35,160.39,160.3,160.3,127312.0,146.5142,146.5508,146.4686,146.4686,127312.0
2019-04-08 11:10:00,160.3,160.33,160.26,160.27,158654.0,146.4686,146.496,146.432,146.4411,158654.0
2019-04-08 11:15:00,160.27,160.33,160.23,160.24,13091.0,146.4411,146.496,146.4046,146.4137,13091.0
2019-04-08 11:20:00,160.24,160.26,160.17,160.26,5822.0,146.4137,146.432,146.3498,146.432,5822.0
2019-04-08 11:25:00,160.26,160.3,160.26,160.29,8481.0,146.432,146.4686,146.432,146.4594,8481.0
2019-04-08 11:30:00,160.29,160.48,160.29,160.43,12793.0,146.4594,146.633,146.4594,146.5873,12793.0
2019-04-08 11:35:00,160.45,160.46,160.42,160.42,8987.0,146.6056,146.6147,146.5782,146.5782,8987.0
2019-04-08 11:40:00,160.41,160.46,160.4,160.44,11501.0,146.5691,146.6147,146.5599,146.5965,11501.0
2019-04-08 11:45:00,160.4,160.41,160.32,160.41,3609.0,146.5599,146.5691,146.4868,146.5691,3609.0
2019-04-08 11:50:00,160.41,160.41,160.31,160.34,5438.0,146.5691,146.5691,146.4777,146.5051,5438.0
2019-04-08 11:55:00,160.34,160.34,160.3,160.31,6412.0,146.5051,146.5051,146.4686,146.4777,6412.0
2019-04-08 12:00:00,160.31,160.33,160.14,160.17,30812.0,146.4777,146.496,146.3224,146.3498,30812.0
2019-04-08 12:05:00,160.17,160.22,160.17,160.21,12732.0,146.3498,146.3955,146.3498,146.3863,12732.0
2019-04-08 12:10:00,160.2,160.25,160.19,160.24,6901.0,146.3772,146.4229,146.368,146.4137,6901.0
2019-04-08 12:15:00,160.23,160.24,160.22,160.24,1415.0,146.4046,146.4137,146.3955,146.4137,1415.0
2019-04-08 12:20:00,160.24,160.25,160.19,160.24,4968.0,146.4137,146.4229,146.368,146.4137,4968.0
2019-04-08 12:25:00,160.23,160.3,160.23,160.28,3194.0,146.4046,146.4686,146.4046,146.4503,3194.0
2019-04-08 12:30:00,160.29,160.29,160.2,160.22,2345.0,146.4594,146.4594,146.3772,146.3955,2345.0
2019-04-08 12:35:00,160.24,160.33,160.24,160.33,2024.0,146.4137,146.496,146.4137,146.496,2024.0
2019-04-08 12:40:00,160.32,160.33,160.26,160.31,2875.0,146.4868,146.496,146.432,146.4777,2875.0
2019-04-08 12:45:00,160.3,160.32,160.25,160.26,1956.0,146.4686,146.4868,146.4229,146.432,1956.0
2019-04-08 12:50:00,160.32,160.32,160.29,160.31,1329.0,146.4868,146.4868,146.4594,146.4777,1329.0
2019-04-08 12:55:00,160.32,160.34,160.32,160.34,812.0,146.4868,146.5051,146.4868,146.5051,812.0
2019-04-08 13:00:00,160.34,160.34,160.29,160.29,2770.0,146.5051,146.5051,146.4594,146.4594,2770.0
2019-04-08 13:05:00,160.29,160.35,160.29,160.34,3854.0,146.4594,146.5142,146.4594,146.5051,3854.0
2019-04-08 13:10:00,160.34,160.36,160.33,160.35,2650.0,146.5051,146.5234,146.496,146.5142,2650.0
2019-04-08 13:15:00,160.33,160.39,160.31,160.39,2271.0,146.496,146.5508,146.4777,146.5508,2271.0
2019-04-08 13:20:00,160.37,160.41,160.36,160.4,1144.0,146.5325,146.5691,146.5234,146.5599,1144.0
2019-04-08 13:25:00,160.4,160.42,160.39,160.4,2180.0,146.5599,146.5782,146.5508,146.5599,2180.0
2019-04-08 13:30:00,160.42,160.44,160.39,160.43,2900.0,146.5782,146.5965,146.5508,146.5873,2900.0
2019-04-08 13:35:00,160.44,160.47,160.42,160.44,7119.0,146.5965,146.6239,146.5782,146.5965,7119.0
2019-04-08 13:40:00,160.43,160.43,160.39,160.39,2364.0,146.5873,146.5873,146.5508,146.5508,2364.0
2019-04-08 13:45:00,160.4,160.42,160.39,160.42,6552.0,146.5599,146.5782,146.5508,146.5782,6552.0
2019-04-08 13:50:00,160.4,160.52,160.4,160.49,7514.0,146.5599,146.6696,146.5599,146.6422,7514.0
2019-04-08 13:55:00,160.49,160.5,160.47,160.5,3180.0,146.6422,146.6513,146.6239,146.6513,3180.0
2019-04-08 14:00:00,160.52,160.52,160.46,160.48,5895.0,146.6696,146.6696,146.6147,146.633,5895.0
2019-04-08 14:05:00,160.48,160.62,160.47,160.59,31177.0,146.633,146.7609,146.6239,146.7335,31177.0
2019-04-08 14:10:00,160.58,160.58,160.53,160.53,5038.0,146.7244,146.7244,146.6787,146.6787,5038.0
2019-04-08 14:15:00,160.55,160.55,160.53,160.54,1611.0,146.697,146.697,146.6787,146.6878,1611.0
2019-04-08 14:20:00,160.51,160.51,160.48,160.49,6705.0,146.6604,146.6604,146.633,146.6422,6705.0
2019-04-08 14:25:00,160.49,160.51,160.46,160.5,7078.0,146.6422,146.6604,146.6147,146.6513,7078.0
2019-04-08 14:30:00,160.51,160.52,160.49,160.49,1360.0,146.6604,146.6696,146.6422,146.6422,1360.0
2019-04-08 14:35:00,160.51,160.56,160.51,160.54,2948.0,146.6604,146.7061,146.6604,146.6878,2948.0
2019-04-08 14:40:00,160.55,160.55,160.5,160.53,5190.0,146.697,146.697,146.6513,146.6787,5190.0
2019-04-08 14:45:00,160.52,160.52,160.46,160.47,129599.0,146.6696,146.6696,146.6147,146.6239,129599.0
2019-04-08 14:50:00,160.46,160.52,160.46,160.5,5648.0,146.6147,146.6696,146.6147,146.6513,5648.0
2019-04-08 14:55:00,160.51,160.55,160.5,160.55,2226.0,146.6604,146.697,146.6513,146.697,2226.0
2019-04-08 15:00:00,160.53,160.56,160.52,160.55,2306.0,146.6787,146.7061,146.6696,146.697,2306.0
2019-04-08 15:05:00,160.56,160.6,160.53,160.54,3014.0,146.7061,146.7427,146.6787,146.6878,3014.0
2019-04-08 15:10:00,160.56,160.56,160.54,160.54,1519.0,146.7061,146.7061,146.6878,146.6878,1519.0
2019-04-08 15:15:00,160.54,160.6,160.54,160.59,2839.0,146.6878,146.7427,146.6878,146.7335,2839.0
2019-04-08 15:20:00,160.6,160.61,160.54,160.54,2894.0,146.7427,146.7518,146.6878,146.6878,2894.0
2019-04-08 15:25:00,160.56,160.57,160.54,160.56,2995.0,146.7061,146.7153,146.6878,146.7061,2995.0
2019-04-08 15:30:00,160.55,160.63,160.5,160.61,38215.0,146.697,146.7701,146.6513,146.7518,38215.0
2019-04-08 15:35:00,160.6,160.63,160.59,160.62,3429.0,146.7427,146.7701,146.7335,146.7609,3429.0
2019-04-08 15:40:00,160.63,160.67,160.63,160.66,7104.0,146.7701,146.8066,146.7701,146.7975,7104.0
2019-04-08 15:45:00,160.66,160.7,160.66,160.67,6025.0,146.7975,146.834,146.7975,146.8066,6025.0
2019-04-08 15:50:00,160.67,160.75,160.67,160.75,28401.0,146.8066,146.8797,146.8066,146.8797,28401.0
2019-04-08 15:55:00,160.76,160.78,160.68,160.75,27241.0,146.8889,146.9071,146.8158,146.8797,27241.0
2019-04-09 09:30:00,160.13,160.13,159.95,159.98,7089.0,146.3132,146.3132,146.1488,146.1762,7089.0
2019-04-09 09:35:00,159.81,159.88,159.75,159.88,5219.0,146.0208,146.0848,145.966,146.0848,5219.0
2019-04-09 09:40:00,159.85,159.93,159.82,159.93,6881.0,146.0574,146.1305,146.03,146.1305,6881.0
2019-04-09 09:45:00,159.95,159.95,159.79,159.79,500.0,146.1488,146.1488,146.0026,146.0026,500.0
2019-04-09 09:50:00,159.81,159.93,159.79,159.86,934.0,146.0208,146.1305,146.0026,146.0665,934.0
2019-04-09 09:55:00,159.93,159.98,159.93,159.97,390.0,146.1305,146.1762,146.1305,146.167,390.0
2019-04-09 10:00:00,159.99,159.99,159.86,159.89,700.0,146.1853,146.1853,146.0665,146.0939,700.0
2019-04-09 10:05:00,159.91,160.07,159.91,160.06,900.0,146.1122,146.2584,146.1122,146.2493,900.0
2019-04-09 10:10:00,159.97,159.97,159.92,159.94,2000.0,146.167,146.167,146.1213,146.1396,2000.0
2019-04-09 10:15:00,159.92,159.98,159.9,159.9,1810.0,146.1213,146.1762,146.1031,146.1031,1810.0
2019-04-09 10:20:00,159.95,160.04,159.95,160.02,943.0,146.1488,146.231,146.1488,146.2127,943.0
2019-04-09 10:25:00,160.04,160.07,160.04,160.06,1164.0,146.231,146.2584,146.231,146.2493,1164.0
2019-04-09 10:30:00,160.08,160.09,159.99,160.06,7276.0,146.2675,146.2767,146.1853,146.2493,7276.0
2019-04-09 10:35:00,160.13,160.15,160.06,160.06,539.0,146.3132,146.3315,146.2493,146.2493,539.0
2019-04-09 10:40:00,160.05,160.05,159.89,159.9,1000.0,146.2401,146.2401,146.0939,146.1031,1000.0
2019-04-09 10:45:00,159.89,159.89,159.84,159.84,909.0,146.0939,146.0939,146.0482,146.0482,909.0
2019-04-09 10:50:00,159.79,159.87,159.79,159.87,3686.0,146.0026,146.0757,146.0026,146.0757,3686.0
2019-04-09 10:55:00,159.9,159.94,159.89,159.94,939.0,146.1031,146.1396,146.0939,146.1396,939.0
2019-04-09 11:00:00,159.98,160.13,159.98,160.12,2595.0,146.1762,146.3132,146.1762,146.3041,2595.0
2019-04-09 11:05:00,160.1,160.14,160.09,160.09,1333.0,146.2858,146.3224,146.2767,146.2767,1333.0
2019-04-09 11:10:00,160.06,160.08,160.06,160.08,647.0,146.2493,146.2675,146.2493,146.2675,647.0
2019-04-09 11:15:00,160.12,160.16,160.06,160.06,3839.0,146.3041,146.3406,146.2493,146.2493,3839.0
2019-04-09 11:20:00,160.1,160.12,160.04,160.04,1342.0,146.2858,146.3041,146.231,146.231,1342.0
2019-04-09 11:25:00,159.95,160.04,159.95,160.01,1542.0,146.1488,146.231,146.1488,146.2036,1542.0
2019-04-09 11:30:00,160.04,160.12,160.04,160.07,1576.0,146.231,146.3041,146.231,146.2584,1576.0
2019-04-09 11:35:00,159.97,160.03,159.97,159.99,904.0,146.167,146.2219,146.167,146.1853,904.0
2019-04-09 11:40:00,160.0,160.04,159.98,160.03,1512.0,146.1944,146.231,146.1762,146.2219,1512.0
2019-04-09 11:45:00,160.03,160.1,160.01,160.1,2001.0,146.2219,146.2858,146.2036,146.2858,2001.0
2019-04-09 11:50:00,160.07,160.07,160.02,160.03,1232.0,146.2584,146.2584,146.2127,146.2219,1232.0
2019-04-09 11:55:00,160.03,160.07,160.03,160.07,506.0,146.2219,146.2584,146.2219,146.2584,506.0
2019-04-09 12:00:00,160.04,160.11,160.04,160.11,356.0,146.231,146.2949,146.231,146.2949,356.0
2019-04-09 12:05:00,160.07,160.16,160.07,160.16,620.0,146.2584,146.3406,146.2584,146.3406,620.0
2019-04-09 12:10:00,160.14,160.28,160.14,160.25,4787.0,146.3224,146.4503,146.3224,146.4229,4787.0
2019-04-09 12:15:00,160.28,160.3,160.26,160.28,2011.0,146.4503,146.4686,146.432,146.4503,2011.0
2019-04-09 12:20:00,160.29,160.32,160.26,160.27,4216.0,146.4594,146.4868,146.432,146.4411,4216.0
2019-04-09 12:25:00,160.25,160.25,160.22,160.24,1333.0,146.4229,146.4229,146.3955,146.4137,1333.0
2019-04-09 12:30:00,160.25,160.26,160.23,160.24,1960.0,146.4229,146.432,146.4046,146.4137,1960.0
2019-04-09 12:35:00,160.23,160.25,160.21,160.21,2305.0,146.4046,146.4229,146.3863,146.3863,2305.0
2019-04-09 12:40:00,160.21,160.23,160.21,160.21,824.0,146.3863,146.4046,146.3863,146.3863,824.0
2019-04-09 12:45:00,160.22,160.22,160.18,160.18,1405.0,146.3955,146.3955,146.3589,146.3589,1405.0
2019-04-09 12:50:00,160.17,160.17,160.15,160.16,1325.0,146.3498,146.3498,146.3315,146.3406,1325.0
2019-04-09 12:55:00,160.16,160.17,160.1,160.1,1800.0,146.3406,146.3498,146.2858,146.2858,1800.0
2019-04-09 13:00:00,160.06,160.07,160.04,160.05,702.0,146.2493,146.2584,146.231,146.2401,702.0
2019-04-09 13:05:00,160.04,160.04,159.99,160.03,2258.0,146.231,146.231,146.1853,146.2219,2258.0
2019-04-09 13:10:00,160.02,160.06,159.99,159.99,1803.0,146.2127,146.2493,146.1853,146.1853,1803.0
2019-04-09 13:15:00,160.0,160.04,159.98,159.99,2000.0,146.1944,146.231,146.1762,146.1853,2000.0
2019-04-09 13:20:00,159.99,159.99,159.95,159.99,1300.0,146.1853,146.1853,146.1488,146.1853,1300.0
2019-04-09 13:25:00,159.97,159.98,159.96,159.96,2712.0,146.167,146.1762,146.1579,146.1579,2712.0
2019-04-09 13:30:00,159.94,159.95,159.9,159.95,1819.0,146.1396,146.1488,146.1031,146.1488,1819.0
2019-04-09 13:35:00,159.95,159.98,159.95,159.97,2442.0,146.1488,146.1762,146.1488,146.167,2442.0
2019-04-09 13:40:00,159.98,160.0,159.92,159.95,7120.0,146.1762,146.1944,146.1213,146.1488,7120.0
2019-04-09 13:45:00,159.95,159.95,159.93,159.94,2180.0,146.1488,146.1488,146.1305,146.1396,2180.0
2019-04-09 13:50:00,159.94,159.94,159.86,159.88,6596.0,146.1396,146.1396,146.0665,146.0848,6596.0
2019-04-09 13:55:00,159.86,159.91,159.86,159.91,1041.0,146.0665,146.1122,146.0665,146.1122,1041.0
2019-04-09 14:00:00,159.9,159.9,159.82,159.82,18638.0,146.1031,146.1031,146.03,146.03,18638.0
2019-04-09 14:05:00,159.82,159.84,159.77,159.8,2510.0,146.03,146.0482,145.9843,146.0117,2510.0
2019-04-09 14:10:00,159.8,159.83,159.79,159.83,6188.0,146.0117,146.0391,146.0026,146.0391,6188.0
2019-04-09 14:15:00,159.89,159.93,159.87,159.87,9102.0,146.0939,146.1305,146.0757,146.0757,9102.0
2019-04-09 14:20:00,159.86,159.89,159.83,159.84,9696.0,146.0665,146.0939,146.0391,146.0482,9696.0
2019-04-09 14:25:00,159.84,159.86,159.82,159.82,4337.0,146.0482,146.0665,146.03,146.03,4337.0
2019-04-09 14:30:00,159.81,159.87,159.81,159.82,11075.0,146.0208,146.0757,146.0208,146.03,11075.0
2019-04-09 14:35:00,159.82,159.89,159.81,159.88,5558.0,146.03,146.0939,146.0208,146.0848,5558.0
2019-04-09 14:40:00,159.89,159.89,159.69,159.72,10949.0,146.0939,146.0939,145.9112,145.9386,10949.0
2019-04-09 14:45:00,159.73,159.76,159.7,159.76,6288.0,145.9477,145.9751,145.9203,145.9751,6288.0
2019-04-09 14:50:00,159.75,159.8,159.74,159.75,6184.0,145.966,146.0117,145.9569,145.966,6184.0
2019-04-09 14:55:00,159.76,159.77,159.69,159.73,4490.0,145.9751,145.9843,145.9112,145.9477,4490.0
2019-04-09 15:00:00,159.73,159.8,159.73,159.79,2910.0,145.9477,146.0117,145.9477,146.0026,2910.0
2019-04-09 15:05:00,159.78,159.79,159.72,159.75,2100.0,145.9934,146.0026,145.9386,145.966,2100.0
2019-04-09 15:10:00,159.76,159.78,159.74,159.74,3794.0,145.9751,145.9934,145.9569,145.9569,3794.0
2019-04-09 15:15:00,159.75,159.8,159.75,159.78,3441.0,145.966,146.0117,145.966,145.9934,3441.0
2019-04-09 15:20:00,159.77,159.77,159.69,159.72,6267.0,145.9843,145.9843,145.9112,145.9386,6267.0
2019-04-09 15:25:00,159.67,159.68,159.62,159.67,3415.0,145.8929,145.9021,145.8472,145.8929,3415.0
2019-04-09 15:30:00,159.67,159.82,159.65,159.79,12521.0,145.8929,146.03,145.8746,146.0026,12521.0
2019-04-09 15:35:00,159.78,159.86,159.78,159.86,5251.0,145.9934,146.0665,145.9934,146.0665,5251.0
2019-04-09 15:40:00,159.88,159.88,159.78,159.8,9464.0,146.0848,146.0848,145.9934,146.0117,9464.0
2019-04-09 15:45:00,159.81,159.86,159.81,159.86,2508.0,146.0208,146.0665,146.0208,146.0665,2508.0
2019-04-09 15:50:00,159.86,159.86,159.7,159.71,19785.0,146.0665,146.0665,145.9203,145.9295,19785.0
2019-04-09 15:55:00,159.69,159.83,159.53,159.82,29422.0,145.9112,146.0391,145.765,146.03,29422.0
2019-04-10 09:30:00,160.08,160.4,160.0,160.12,15937.0,146.2675,146.5599,146.1944,146.3041,15937.0
2019-04-10 09:35:00,160.19,160.22,160.09,160.15,3610.0,146.368,146.3955,146.2767,146.3315,3610.0
2019-04-10 09:40:00,160.09,160.21,160.08,160.2,6712.0,146.2767,146.3863,146.2675,146.3772,6712.0
2019-04-10 09:45:00,160.18,160.23,160.17,160.17,6140.0,146.3589,146.4046,146.3498,146.3498,6140.0
2019-04-10 09:50:00,160.1,160.13,159.98,160.13,2778.0,146.2858,146.3132,146.1762,146.3132,2778.0
2019-04-10 09:55:00,160.12,160.2,160.12,160.15,3265.0,146.3041,146.3772,146.3041,146.3315,3265.0
2019-04-10 10:00:00,160.16,160.18,160.06,160.06,3178.0,146.3406,146.3589,146.2493,146.2493,3178.0
2019-04-10 10:05:00,160.07,160.09,159.91,159.95,3689.0,146.2584,146.2767,146.1122,146.1488,3689.0
2019-04-10 10:10:00,159.98,160.0,159.91,159.99,3689.0,146.1762,146.1944,146.1122,146.1853,3689.0
2019-04-10 10:15:00,160.0,160.04,159.98,160.03,6591.0,146.1944,146.231,146.1762,146.2219,6591.0
2019-04-10 10:20:00,160.06,160.06,159.93,160.0,6123.0,146.2493,146.2493,146.1305,146.1944,6123.0
2019-04-10 10:25:00,160.0,160.0,159.94,159.98,5325.0,146.1944,146.1944,146.1396,146.1762,5325.0
2019-04-10 10:30:00,159.96,160.09,159.95,160.05,2842.0,146.1579,146.2767,146.1488,146.2401,2842.0
2019-04-10 10:35:00,160.09,160.12,160.03,160.05,1470.0,146.2767,146.3041,146.2219,146.2401,1470.0
2019-04-10 10:40:00,160.02,160.12,160.02,160.06,3348.0,146.2127,146.3041,146.2127,146.2493,3348.0
2019-04-10 10:45:00,160.07,160.19,160.07,160.18,4484.0,146.2584,146.368,146.2584,146.3589,4484.0
2019-04-10 10:50:00,160.15,160.17,160.13,160.13,985.0,146.3315,146.3498,146.3132,146.3132,985.0
2019-04-10 10:55:00,160.17,160.19,160.11,160.12,3712.0,146.3498,146.368,146.2949,146.3041,3712.0
2019-04-10 11:00:00,160.14,160.23,160.14,160.21,638.0,146.3224,146.4046,146.3224,146.3863,638.0
2019-04-10 11:05:00,160.25,160.25,160.21,160.22,1274.0,146.4229,146.4229,146.3863,146.3955,1274.0
2019-04-10 11:10:00,160.19,160.24,160.19,160.2,452.0,146.368,146.4137,146.368,146.3772,452.0
2019-04-10 11:15:00,160.2,160.23,160.16,160.17,1129.0,146.3772,146.4046,146.3406,146.3498,1129.0
2019-04-10 11:20:00,160.19,160.19,160.13,160.14,1356.0,146.368,146.368,146.3132,146.3224,1356.0
2019-04-10 11:25:00,160.21,160.21,160.12,160.15,1408.0,146.3863,146.3863,146.3041,146.3315,1408.0
2019-04-10 11:30:00,160.16,160.25,160.16,160.23,1025.0,146.3406,146.4229,146.3406,146.4046,1025.0
2019-04-10 11:35:00,160.29,160.29,160.23,160.26,936.0,146.4594,146.4594,146.4046,146.432,936.0
2019-04-10 11:40:00,160.24,160.28,160.23,160.28,549.0,146.4137,146.4503,146.4046,146.4503,549.0
2019-04-10 11:45:00,160.24,160.26,160.23,160.23,300.0,146.4137,146.432,146.4046,146.4046,300.0
2019-04-10 11:50:00,160.22,160.25,160.2,160.25,1477.0,146.3955,146.4229,146.3772,146.4229,1477.0
2019-04-10 11:55:00,160.22,160.23,160.21,160.21,1047.0,146.3955,146.4046,146.3863,146.3863,1047.0
2019-04-10 12:00:00,160.25,160.25,160.2,160.22,1166.0,146.4229,146.4229,146.3772,146.3955,1166.0
2019-04-10 12:05:00,160.23,160.24,160.21,160.22,2119.0,146.4046,146.4137,146.3863,146.3955,2119.0
2019-04-10 12:10:00,160.22,160.22,160.17,160.18,975.0,146.3955,146.3955,146.3498,146.3589,975.0
2019-04-10 12:15:00,160.2,160.2,160.19,160.2,900.0,146.3772,146.3772,146.368,146.3772,900.0
2019-04-10 12:20:00,160.2,160.24,160.2,160.23,725.0,146.3772,146.4137,146.3772,146.4046,725.0
2019-04-10 12:25:00,160.23,160.24,160.23,160.23,300.0,146.4046,146.4137,146.4046,146.4046,300.0
2019-04-10 12:30:00,160.26,160.29,160.25,160.29,778.0,146.432,146.4594,146.4229,146.4594,778.0
2019-04-10 12:35:00,160.3,160.3,160.22,160.24,1643.0,146.4686,146.4686,146.3955,146.4137,1643.0
2019-04-10 12:40:00,160.2,160.21,160.2,160.2,1148.0,146.3772,146.3863,146.3772,146.3772,1148.0
2019-04-10 12:45:00,160.18,160.18,160.15,160.16,1125.0,146.3589,146.3589,146.3315,146.3406,1125.0
2019-04-10 12:50:00,160.19,160.2,160.19,160.19,300.0,146.368,146.3772,146.368,146.368,300.0
2019-04-10 12:55:00,160.2,160.2,160.16,160.16,1200.0,146.3772,146.3772,146.3406,146.3406,1200.0
2019-04-10 13:00:00,160.18,160.21,160.13,160.14,2263.0,146.3589,146.3863,146.3132,146.3224,2263.0
2019-04-10 13:05:00,160.17,160.19,160.16,160.19,2191.0,146.3498,146.368,146.3406,146.368,2191.0
2019-04-10 13:10:00,160.17,160.2,160.15,160.15,15893.0,146.3498,146.3772,146.3315,146.3315,15893.0
2019-04-10 13:15:00,160.18,160.25,160.18,160.25,2597.0,146.3589,146.4229,146.3589,146.4229,2597.0
2019-04-10 13:20:00,160.23,160.24,160.22,160.23,1857.0,146.4046,146.4137,146.3955,146.4046,1857.0
2019-04-10 13:25:00,160.23,160.25,160.23,160.24,2200.0,146.4046,146.4229,146.4046,146.4137,2200.0
2019-04-10 13:30:00,160.23,160.25,160.21,160.23,11834.0,146.4046,146.4229,146.3863,146.4046,11834.0
2019-04-10 13:35:00,160.23,160.25,160.22,160.23,24100.0,146.4046,146.4229,146.3955,146.4046,24100.0
2019-04-10 13:40:00,160.21,160.26,160.2,160.24,4814.0,146.3863,146.432,146.3772,146.4137,4814.0
2019-04-10 13:45:00,160.24,160.26,160.23,160.26,2154.0,146.4137,146.432,146.4046,146.432,2154.0
2019-04-10 13:50:00,160.27,160.27,160.24,160.25,2943.0,146.4411,146.4411,146.4137,146.4229,2943.0
2019-04-10 13:55:00,160.27,160.35,160.27,160.32,13515.0,146.4411,146.5142,146.4411,146.4868,13515.0
2019-04-10 14:00:00,160.34,160.38,160.28,160.29,11310.0,146.5051,146.5417,146.4503,146.4594,11310.0
2019-04-10 14:05:00,160.3,160.3,160.21,160.21,2689.0,146.4686,146.4686,146.3863,146.3863,2689.0
2019-04-10 14:10:00,160.18,160.2,160.07,160.2,6147.0,146.3589,146.3772,146.2584,146.3772,6147.0
2019-04-10 14:15:00,160.2,160.27,160.2,160.25,1581.0,146.3772,146.4411,146.3772,146.4229,1581.0
2019-04-10 14:20:00,160.25,160.26,160.07,160.11,4924.0,146.4229,146.432,146.2584,146.2949,4924.0
2019-04-10 14:25:00,160.15,160.17,160.1,160.17,7173.0,146.3315,146.3498,146.2858,146.3498,7173.0
2019-04-10 14:30:00,160.14,160.16,160.07,160.1,4234.0,146.3224,146.3406,146.2584,146.2858,4234.0
2019-04-10 14:35:00,160.1,160.18,160.1,160.17,7304.0,146.2858,146.3589,146.2858,146.3498,7304.0
2019-04-10 14:40:00,160.19,160.26,160.19,160.25,5623.0,146.368,146.432,146.368,146.4229,5623.0
2019-04-10 14:45:00,160.24,160.25,160.2,160.22,6547.0,146.4137,146.4229,146.3772,146.3955,6547.0
2019-04-10 14:50:00,160.24,160.32,160.24,160.3,9169.0,146.4137,146.4868,146.4137,146.4686,9169.0
2019-04-10 14:55:00,160.29,160.34,160.29,160.31,6610.0,146.4594,146.5051,146.4594,146.4777,6610.0
2019-04-10 15:00:00,160.33,160.48,160.32,160.45,28508.0,146.496,146.633,146.4868,146.6056,28508.0
2019-04-10 15:05:00,160.42,160.53,160.42,160.52,3673.0,146.5782,146.6787,146.5782,146.6696,3673.0
2019-04-10 15:10:00,160.52,160.52,160.46,160.47,6097.0,146.6696,146.6696,146.6147,146.6239,6097.0
2019-04-10 15:15:00,160.49,160.49,160.42,160.44,11070.0,146.6422,146.6422,146.5782,146.5965,11070.0
2019-04-10 15:20:00,160.45,160.46,160.41,160.44,7322.0,146.6056,146.6147,146.5691,146.5965,7322.0
2019-04-10 15:25:00,160.42,160.45,160.4,160.41,9610.0,146.5782,146.6056,146.5599,146.5691,9610.0
2019-04-10 15:30:00,160.42,160.46,160.39,160.45,4596.0,146.5782,146.6147,146.5508,146.6056,4596.0
2019-04-10 15:35:00,160.46,160.49,160.42,160.44,11076.0,146.6147,146.6422,146.5782,146.5965,11076.0
2019-04-10 15:40:00,160.43,160.45,160.41,160.44,1787.0,146.5873,146.6056,146.5691,146.5965,1787.0
2019-04-10 15:45:00,160.43,160.44,160.37,160.39,3267.0,146.5873,146.5965,146.5325,146.5508,3267.0
2019-04-10 15:50:00,160.4,160.4,160.3,160.34,25763.0,146.5599,146.5599,146.4686,146.5051,25763.0
2019-04-10 15:55:00,160.33,160.49,160.28,160.46,98588.0,146.496,146.6422,146.4503,146.6147,98588.0
2019-04-11 09:30:00,160.77,160.77,160.58,160.58,10770.0,146.898,146.898,146.7244,146.7244,10770.0
2019-04-11 09:35:00,160.6,160.6,160.48,160.53,500.0,146.7427,146.7427,146.633,146.6787,500.0
2019-04-11 09:40:00,160.51,160.65,160.51,160.6,2274.0,146.6604,146.7884,146.6604,146.7427,2274.0
2019-04-11 09:45:00,160.62,160.7,160.56,160.67,1916.0,146.7609,146.834,146.7061,146.8066,1916.0
2019-04-11 09:50:00,160.68,160.72,160.54,160.54,3020.0,146.8158,146.8523,146.6878,146.6878,3020.0
2019-04-11 09:55:00,160.51,160.63,160.49,160.63,5630.0,146.6604,146.7701,146.6422,146.7701,5630.0
2019-04-11 10:00:00,160.64,160.64,160.55,160.62,1325.0,146.7792,146.7792,146.697,146.7609,1325.0
2019-04-11 10:05:00,160.52,160.56,160.52,160.55,318.0,146.6696,146.7061,146.6696,146.697,318.0
2019-04-11 10:10:00,160.6,160.6,160.49,160.52,1724.0,146.7427,146.7427,146.6422,146.6696,1724.0
2019-04-11 10:15:00,160.6,160.67,160.6,160.66,1593.0,146.7427,146.8066,146.7427,146.7975,1593.0
2019-04-11 10:20:00,160.67,160.69,160.61,160.69,17462.0,146.8066,146.8249,146.7518,146.8249,17462.0
2019-04-11 10:25:00,160.63,160.64,160.61,160.64,1000.0,146.7701,146.7792,146.7518,146.7792,1000.0
2019-04-11 10:30:00,160.61,160.64,160.54,160.57,2732.0,146.7518,146.7792,146.6878,146.7153,2732.0
2019-04-11 10:35:00,160.57,160.66,160.56,160.62,8499.0,146.7153,146.7975,146.7061,146.7609,8499.0
2019-04-11 10:40:00,160.64,160.71,160.64,160.71,6956.0,146.7792,146.8432,146.7792,146.8432,6956.0
2019-04-11 10:45:00,160.73,160.73,160.65,160.65,2100.0,146.8615,146.8615,146.7884,146.7884,2100.0
2019-04-11 10:50:00,160.68,160.68,160.64,160.65,9366.0,146.8158,146.8158,146.7792,146.7884,9366.0
2019-04-11 10:55:00,160.6,160.65,160.58,160.64,12115.0,146.7427,146.7884,146.7244,146.7792,12115.0
2019-04-11 11:00:00,160.67,160.68,160.5,160.59,5017.0,146.8066,146.8158,146.6513,146.7335,5017.0
2019-04-11 11:05:00,160.61,160.7,160.6,160.69,5676.0,146.7518,146.834,146.7427,146.8249,5676.0
2019-04-11 11:10:00,160.68,160.7,160.65,160.69,2039.0,146.8158,146.834,146.7884,146.8249,2039.0
2019-04-11 11:15:00,160.7,160.7,160.62,160.62,800.0,146.834,146.834,146.7609,146.7609,800.0
2019-04-11 11:20:00,160.66,160.68,160.6,160.62,5331.0,146.7975,146.8158,146.7427,146.7609,5331.0
2019-04-11 11:25:00,160.62,160.63,160.59,160.62,3874.0,146.7609,146.7701,146.7335,146.7609,3874.0
2019-04-11 11:30:00,160.6,160.6,160.52,160.52,5811.0,146.7427,146.7427,146.6696,146.6696,5811.0
2019-04-11 11:35:00,160.52,160.56,160.42,160.42,1800.0,146.6696,146.7061,146.5782,146.5782,1800.0
2019-04-11 11:40:00,160.4,160.4,160.12,160.23,26341.0,146.5599,146.5599,146.3041,146.4046,26341.0
2019-04-11 11:45:00,160.25,160.3,160.25,160.25,18491.0,146.4229,146.4686,146.4229,146.4229,18491.0
2019-04-11 11:50:00,160.27,160.31,160.27,160.3,3177.0,146.4411,146.4777,146.4411,146.4686,3177.0
2019-04-11 11:55:00,160.26,160.35,160.25,160.32,3197.0,146.432,146.5142,146.4229,146.4868,3197.0
2019-04-11 12:00:00,160.3,160.35,160.3,160.35,8258.0,146.4686,146.5142,146.4686,146.5142,8258.0
2019-04-11 12:05:00,160.36,160.39,160.34,160.35,2018.0,146.5234,146.5508,146.5051,146.5142,2018.0
2019-04-11 12:10:00,160.37,160.37,160.31,160.34,2580.0,146.5325,146.5325,146.4777,146.5051,2580.0
2019-04-11 12:15:00,160.3,160.32,160.26,160.28,4089.0,146.4686,146.4868,146.432,146.4503,4089.0
2019-04-11 12:20:00,160.27,160.33,160.25,160.32,2365.0,146.4411,146.496,146.4229,146.4868,2365.0
2019-04-11 12:25:00,160.3,160.3,160.24,160.24,1500.0,146.4686,146.4686,146.4137,146.4137,1500.0
2019-04-11 12:30:00,160.26,160.31,160.26,160.29,3262.0,146.432,146.4777,146.432,146.4594,3262.0
2019-04-11 12:35:00,160.28,160.34,160.26,160.34,4840.0,146.4503,146.5051,146.432,146.5051,4840.0
2019-04-11 12:40:00,160.33,160.34,160.27,160.33,2195.0,146.496,146.5051,146.4411,146.496,2195.0
2019-04-11 12:45:00,160.35,160.35,160.3,160.3,10049.0,146.5142,146.5142,146.4686,146.4686,10049.0
2019-04-11 12:50:00,160.28,160.41,160.28,160.41,2485.0,146.4503,146.5691,146.4503,146.5691,2485.0
2019-04-11 12:55:00,160.41,160.42,160.37,160.41,2700.0,146.5691,146.5782,146.5325,146.5691,2700.0
2019-04-11 13:00:00,160.38,160.44,160.38,160.43,1284.0,146.5417,146.5965,146.5417,146.5873,1284.0
2019-04-11 13:05:00,160.45,160.45,160.41,160.43,6229.0,146.6056,146.6056,146.5691,146.5873,6229.0
2019-04-11 13:10:00,160.44,160.46,160.42,160.42,7683.0,146.5965,146.6147,146.5782,146.5782,7683.0
2019-04-11 13:15:00,160.42,160.45,160.42,160.43,58894.0,146.5782,146.6056,146.5782,146.5873,58894.0
2019-04-11 13:20:00,160.43,160.44,160.38,160.38,22130.0,146.5873,146.5965,146.5417,146.5417,22130.0
2019-04-11 13:25:00,160.39,160.4,160.38,160.39,1349.0,146.5508,146.5599,146.5417,146.5508,1349.0
2019-04-11 13:30:00,160.39,160.39,160.31,160.33,1857.0,146.5508,146.5508,146.4777,146.496,1857.0
2019-04-11 13:35:00,160.36,160.36,160.29,160.29,1584.0,146.5234,146.5234,146.4594,146.4594,1584.0
2019-04-11 13:40:00,160.27,160.27,160.19,160.25,4354.0,146.4411,146.4411,146.368,146.4229,4354.0
2019-04-11 13:45:00,160.25,160.34,160.25,160.33,4109.0,146.4229,146.5051,146.4229,146.496,4109.0
2019-04-11 13:50:00,160.35,160.35,160.31,160.31,1383.0,146.5142,146.5142,146.4777,146.4777,1383.0
2019-04-11 13:55:00,160.3,160.32,160.28,160.3,5653.0,146.4686,146.4868,146.4503,146.4686,5653.0
2019-04-11 14:00:00,160.29,160.3,160.25,160.28,3022.0,146.4594,146.4686,146.4229,146.4503,3022.0
2019-04-11 14:05:00,160.34,160.34,160.21,160.24,1961.0,146.5051,146.5051,146.3863,146.4137,1961.0
2019-04-11 14:10:00,160.23,160.29,160.22,160.26,2345.0,146.4046,146.4594,146.3955,146.432,2345.0
2019-04-11 14:15:00,160.25,160.28,160.23,160.25,4613.0,146.4229,146.4503,146.4046,146.4229,4613.0
2019-04-11 14:20:00,160.24,160.25,160.21,160.21,2862.0,146.4137,146.4229,146.3863,146.3863,2862.0
2019-04-11 14:25:00,160.21,160.22,160.16,160.16,5666.0,146.3863,146.3955,146.3406,146.3406,5666.0
2019-04-11 14:30:00,160.17,160.24,160.17,160.23,1501.0,146.3498,146.4137,146.3498,146.4046,1501.0
2019-04-11 14:35:00,160.21,160.22,160.2,160.2,700.0,146.3863,146.3955,146.3772,146.3772,700.0
2019-04-11 14:40:00,160.19,160.29,160.19,160.28,3073.0,146.368,146.4594,146.368,146.4503,3073.0
2019-04-11 14:45:00,160.28,160.28,160.24,160.25,5034.0,146.4503,146.4503,146.4137,146.4229,5034.0
2019-04-11 14:50:00,160.22,160.25,160.19,160.2,3450.0,146.3955,146.4229,146.368,146.3772,3450.0
2019-04-11 14:55:00,160.18,160.25,160.16,160.24,10031.0,146.3589,146.4229,146.3406,146.4137,10031.0
2019-04-11 15:00:00,160.24,160.31,160.24,160.31,5661.0,146.4137,146.4777,146.4137,146.4777,5661.0
2019-04-11 15:05:00,160.37,160.37,160.33,160.34,1003.0,146.5325,146.5325,146.496,146.5051,1003.0
2019-04-11 15:10:00,160.33,160.35,160.3,160.3,6744.0,146.496,146.5142,146.4686,146.4686,6744.0
2019-04-11 15:15:00,160.34,160.36,160.32,160.34,2077.0,146.5051,146.5234,146.4868,146.5051,2077.0
2019-04-11 15:20:00,160.34,160.35,160.3,160.31,2520.0,146.5051,146.5142,146.4686,146.4777,2520.0
2019-04-11 15:25:00,160.29,160.3,160.29,160.29,924.0,146.4594,146.4686,146.4594,146.4594,924.0
2019-04-11 15:30:00,160.29,160.4,160.29,160.39,7661.0,146.4594,146.5599,146.4594,146.5508,7661.0
2019-04-11 15:35:00,160.38,160.42,160.37,160.4,7389.0,146.5417,146.5782,146.5325,146.5599,7389.0
2019-04-11 15:40:00,160.38,160.42,160.37,160.41,1905.0,146.5417,146.5782,146.5325,146.5691,1905.0
2019-04-11 15:45:00,160.42,160.44,160.35,160.35,5820.0,146.5782,146.5965,146.5142,146.5142,5820.0
2019-04-11 15:50:00,160.34,160.54,160.34,160.54,23637.0,146.5051,146.6878,146.5051,146.6878,23637.0
2019-04-11 15:55:00,160.54,160.57,160.5,160.52,177227.0,146.6878,146.7153,146.6513,146.6696,177227.0
2019-04-12 09:30:00,161.47,161.5,161.44,161.48,4363.0,147.5376,147.565,147.5102,147.5467,4363.0
2019-04-12 09:35:00,161.43,161.64,161.42,161.61,12919.0,147.5011,147.6929,147.4919,147.6655,12919.0
2019-04-12 09:40:00,161.6,161.72,161.6,161.69,2273.0,147.6564,147.766,147.6564,147.7386,2273.0
2019-04-12 09:45:00,161.73,161.73,161.55,161.58,6188.0,147.7752,147.7752,147.6107,147.6381,6188.0
2019-04-12 09:50:00,161.55,161.66,161.54,161.63,3590.0,147.6107,147.7112,147.6016,147.6838,3590.0
2019-04-12 09:55:00,161.63,161.65,161.61,161.65,5807.0,147.6838,147.7021,147.6655,147.7021,5807.0
2019-04-12 10:00:00,161.67,161.67,161.54,161.55,800.0,147.7203,147.7203,147.6016,147.6107,800.0
2019-04-12 10:05:00,161.5,161.52,161.5,161.51,502.0,147.565,147.5833,147.565,147.5742,502.0
2019-04-12 10:10:00,161.49,161.53,161.44,161.46,2748.0,147.5559,147.5924,147.5102,147.5285,2748.0
2019-04-12 10:15:00,161.43,161.48,161.43,161.46,7200.0,147.5011,147.5467,147.5011,147.5285,7200.0
2019-04-12 10:20:00,161.47,161.53,161.46,161.53,5093.0,147.5376,147.5924,147.5285,147.5924,5093.0
2019-04-12 10:25:00,161.54,161.58,161.51,161.51,10880.0,147.6016,147.6381,147.5742,147.5742,10880.0
2019-04-12 10:30:00,161.53,161.54,161.4,161.41,10506.0,147.5924,147.6016,147.4736,147.4828,10506.0
2019-04-12 10:35:00,161.42,161.42,161.27,161.27,5488.0,147.4919,147.4919,147.3549,147.3549,5488.0
2019-04-12 10:40:00,161.26,161.26,161.11,161.14,21783.0,147.3457,147.3457,147.2087,147.2361,21783.0
2019-04-12 10:45:00,161.13,161.18,161.12,161.18,5928.0,147.2269,147.2726,147.2178,147.2726,5928.0
2019-04-12 10:50:00,161.18,161.26,161.13,161.25,20067.0,147.2726,147.3457,147.2269,147.3366,20067.0
2019-04-12 10:55:00,161.24,161.24,161.16,161.17,13229.0,147.3274,147.3274,147.2544,147.2635,13229.0
2019-04-12 11:00:00,161.16,161.21,161.14,161.19,19951.0,147.2544,147.3,147.2361,147.2818,19951.0
2019-04-12 11:05:00,161.14,161.17,161.09,161.14,7145.0,147.2361,147.2635,147.1904,147.2361,7145.0
2019-04-12 11:10:00,161.1,161.15,161.06,161.15,15343.0,147.1995,147.2452,147.163,147.2452,15343.0
2019-04-12 11:15:00,161.11,161.13,161.01,161.08,30875.0,147.2087,147.2269,147.1173,147.1813,30875.0
2019-04-12 11:20:00,161.08,161.19,161.08,161.18,10697.0,147.1813,147.2818,147.1813,147.2726,10697.0
2019-04-12 11:25:00,161.16,161.2,161.15,161.2,3646.0,147.2544,147.2909,147.2452,147.2909,3646.0
2019-04-12 11:30:00,161.17,161.21,161.15,161.19,22978.0,147.2635,147.3,147.2452,147.2818,22978.0
2019-04-12 11:35:00,161.22,161.23,161.11,161.12,12120.0,147.3092,147.3183,147.2087,147.2178,12120.0
2019-04-12 11:40:00,161.13,161.16,161.09,161.14,6526.0,147.2269,147.2544,147.1904,147.2361,6526.0
2019-04-12 11:45:00,161.12,161.12,161.05,161.09,2960.0,147.2178,147.2178,147.1538,147.1904,2960.0
2019-04-12 11:50:00,161.13,161.19,161.12,161.19,1200.0,147.2269,147.2818,147.2178,147.2818,1200.0
2019-04-12 11:55:00,161.19,161.24,161.19,161.23,5463.0,147.2818,147.3274,147.2818,147.3183,5463.0
2019-04-12 12:00:00,161.18,161.21,161.15,161.21,600.0,147.2726,147.3,147.2452,147.3,600.0
2019-04-12 12:05:00,161.22,161.25,161.22,161.24,4405.0,147.3092,147.3366,147.3092,147.3274,4405.0
2019-04-12 12:10:00,161.27,161.3,161.27,161.3,5629.0,147.3549,147.3823,147.3549,147.3823,5629.0
2019-04-12 12:15:00,161.32,161.39,161.32,161.36,7034.0,147.4005,147.4645,147.4005,147.4371,7034.0
2019-04-12 12:20:00,161.37,161.38,161.36,161.37,642.0,147.4462,147.4554,147.4371,147.4462,642.0
2019-04-12 12:25:00,161.37,161.38,161.35,161.35,745.0,147.4462,147.4554,147.428,147.428,745.0
2019-04-12 12:30:00,161.35,161.35,161.34,161.35,1500.0,147.428,147.428,147.4188,147.428,1500.0
2019-04-12 12:35:00,161.32,161.36,161.31,161.35,1989.0,147.4005,147.4371,147.3914,147.428,1989.0
2019-04-12 12:40:00,161.35,161.38,161.34,161.38,2493.0,147.428,147.4554,147.4188,147.4554,2493.0
2019-04-12 12:45:00,161.39,161.39,161.34,161.36,2592.0,147.4645,147.4645,147.4188,147.4371,2592.0
2019-04-12 12:50:00,161.37,161.41,161.36,161.41,713.0,147.4462,147.4828,147.4371,147.4828,713.0
2019-04-12 12:55:00,161.4,161.43,161.4,161.42,700.0,147.4736,147.5011,147.4736,147.4919,700.0
2019-04-12 13:00:00,161.46,161.48,161.46,161.48,400.0,147.5285,147.5467,147.5285,147.5467,400.0
2019-04-12 13:05:00,161.46,161.48,161.46,161.48,300.0,147.5285,147.5467,147.5285,147.5467,300.0
2019-04-12 13:10:00,161.46,161.47,161.46,161.47,183222.0,147.5285,147.5376,147.5285,147.5376,183222.0
2019-04-12 13:15:00,161.46,161.52,161.46,161.51,10708.0,147.5285,147.5833,147.5285,147.5742,10708.0
2019-04-12 13:20:00,161.5,161.5,161.45,161.47,2738.0,147.565,147.565,147.5193,147.5376,2738.0
2019-04-12 13:25:00,161.45,161.46,161.43,161.43,4852.0,147.5193,147.5285,147.5011,147.5011,4852.0
2019-04-12 13:30:00,161.44,161.46,161.41,161.42,1417.0,147.5102,147.5285,147.4828,147.4919,1417.0
2019-04-12 13:35:00,161.41,161.43,161.4,161.43,2128.0,147.4828,147.5011,147.4736,147.5011,2128.0
2019-04-12 13:40:00,161.42,161.42,161.39,161.41,2018.0,147.4919,147.4919,147.4645,147.4828,2018.0
2019-04-12 13:45:00,161.41,161.42,161.39,161.4,31236.0,147.4828,147.4919,147.4645,147.4736,31236.0
2019-04-12 13:50:00,161.38,161.4,161.38,161.4,2409.0,147.4554,147.4736,147.4554,147.4736,2409.0
2019-04-12 13:55:00,161.39,161.4,161.35,161.35,6530.0,147.4645,147.4736,147.428,147.428,6530.0
2019-04-12 14:00:00,161.36,161.46,161.34,161.44,6057.0,147.4371,147.5285,147.4188,147.5102,6057.0
2019-04-12 14:05:00,161.48,161.49,161.47,161.47,2700.0,147.5467,147.5559,147.5376,147.5376,2700.0
2019-04-12 14:10:00,161.48,161.49,161.47,161.49,2028.0,147.5467,147.5559,147.5376,147.5559,2028.0
2019-04-12 14:15:00,161.51,161.51,161.49,161.5,1393.0,147.5742,147.5742,147.5559,147.565,1393.0
2019-04-12 14:20:00,161.46,161.48,161.46,161.47,1793.0,147.5285,147.5467,147.5285,147.5376,1793.0
2019-04-12 14:25:00,161.47,161.47,161.41,161.44,1449.0,147.5376,147.5376,147.4828,147.5102,1449.0
2019-04-12 14:30:00,161.46,161.47,161.42,161.43,3366.0,147.5285,147.5376,147.4919,147.5011,3366.0
2019-04-12 14:35:00,161.44,161.44,161.4,161.43,17029.0,147.5102,147.5102,147.4736,147.5011,17029.0
2019-04-12 14:40:00,161.44,161.45,161.41,161.41,4166.0,147.5102,147.5193,147.4828,147.4828,4166.0
2019-04-12 14:45:00,161.4,161.4,161.36,161.36,10548.0,147.4736,147.4736,147.4371,147.4371,10548.0
2019-04-12 14:50:00,161.36,161.37,161.35,161.36,3870.0,147.4371,147.4462,147.428,147.4371,3870.0
2019-04-12 14:55:00,161.35,161.38,161.34,161.34,9751.0,147.428,147.4554,147.4188,147.4188,9751.0
2019-04-12 15:00:00,161.34,161.37,161.33,161.37,6098.0,147.4188,147.4462,147.4097,147.4462,6098.0
2019-04-12 15:05:00,161.34,161.39,161.33,161.38,7638.0,147.4188,147.4645,147.4097,147.4554,7638.0
2019-04-12 15:10:00,161.38,161.43,161.37,161.42,7545.0,147.4554,147.5011,147.4462,147.4919,7545.0
2019-04-12 15:15:00,161.42,161.44,161.4,161.4,8461.0,147.4919,147.5102,147.4736,147.4736,8461.0
2019-04-12 15:20:00,161.39,161.4,161.36,161.39,6533.0,147.4645,147.4736,147.4371,147.4645,6533.0
2019-04-12 15:25:00,161.4,161.44,161.38,161.44,4442.0,147.4736,147.5102,147.4554,147.5102,4442.0
2019-04-12 15:30:00,161.45,161.5,161.42,161.48,12003.0,147.5193,147.565,147.4919,147.5467,12003.0
2019-04-12 15:35:00,161.5,161.54,161.45,161.53,5086.0,147.565,147.6016,147.5193,147.5924,5086.0
2019-04-12 15:40:00,161.53,161.54,161.5,161.51,8518.0,147.5924,147.6016,147.565,147.5742,8518.0
2019-04-12 15:45:00,161.49,161.51,161.45,161.5,10618.0,147.5559,147.5742,147.5193,147.565,10618.0
2019-04-12 15:50:00,161.5,161.51,161.39,161.41,15832.0,147.565,147.5742,147.4645,147.4828,15832.0
2019-04-12 15:55:00,161.41,161.6,161.41,161.56,40237.0,147.4828,147.6564,147.4828,147.6198,40237.0
2019-04-15 09:30:00,161.63,161.7,161.6,161.6,7372.0,147.6838,147.7478,147.6564,147.6564,7372.0
2019-04-15 09:35:00,161.57,161.58,161.45,161.47,26247.0,147.629,147.6381,147.5193,147.5376,26247.0
2019-04-15 09:40:00,161.5,161.5,161.46,161.46,13331.0,147.565,147.565,147.5285,147.5285,13331.0
2019-04-15 09:45:00,161.45,161.46,161.37,161.38,5146.0,147.5193,147.5285,147.4462,147.4554,5146.0
2019-04-15 09:50:00,161.37,161.37,161.29,161.32,6484.0,147.4462,147.4462,147.3731,147.4005,6484.0
2019-04-15 09:55:00,161.33,161.4,161.33,161.36,2027.0,147.4097,147.4736,147.4097,147.4371,2027.0
2019-04-15 10:00:00,161.38,161.41,161.37,161.4,3612.0,147.4554,147.4828,147.4462,147.4736,3612.0
2019-04-15 10:05:00,161.44,161.46,161.38,161.38,4055.0,147.5102,147.5285,147.4554,147.4554,4055.0
2019-04-15 10:10:00,161.34,161.37,161.3,161.3,9207.0,147.4188,147.4462,147.3823,147.3823,9207.0
2019-04-15 10:15:00,161.3,161.36,161.3,161.34,10813.0,147.3823,147.4371,147.3823,147.4188,10813.0
2019-04-15 10:20:00,161.34,161.36,161.31,161.36,5738.0,147.4188,147.4371,147.3914,147.4371,5738.0
2019-04-15 10:25:00,161.29,161.32,161.26,161.26,500.0,147.3731,147.4005,147.3457,147.3457,500.0
2019-04-15 10:30:00,161.18,161.18,161.13,161.16,700.0,147.2726,147.2726,147.2269,147.2544,700.0
2019-04-15 10:35:00,161.15,161.17,161.07,161.07,2091.0,147.2452,147.2635,147.1721,147.1721,2091.0
2019-04-15 10:40:00,161.12,161.12,160.96,160.99,4647.0,147.2178,147.2178,147.0716,147.099,4647.0
2019-04-15 10:45:00,160.96,161.05,160.94,161.05,4016.0,147.0716,147.1538,147.0533,147.1538,4016.0
2019-04-15 10:50:00,161.07,161.12,161.07,161.12,1400.0,147.1721,147.2178,147.1721,147.2178,1400.0
2019-04-15 10:55:00,161.12,161.13,161.1,161.11,25774.0,147.2178,147.2269,147.1995,147.2087,25774.0
2019-04-15 11:00:00,161.13,161.15,161.11,161.11,1601.0,147.2269,147.2452,147.2087,147.2087,1601.0
2019-04-15 11:05:00,161.12,161.16,161.08,161.15,4843.0,147.2178,147.2544,147.1813,147.2452,4843.0
2019-04-15 11:10:00,161.19,161.25,161.18,161.25,1550.0,147.2818,147.3366,147.2726,147.3366,1550.0
2019-04-15 11:15:00,161.26,161.3,161.25,161.25,600.0,147.3457,147.3823,147.3366,147.3366,600.0
2019-04-15 11:20:00,161.26,161.29,161.23,161.28,1909.0,147.3457,147.3731,147.3183,147.364,1909.0
2019-04-15 11:25:00,161.26,161.26,161.22,161.24,1096.0,147.3457,147.3457,147.3092,147.3274,1096.0
2019-04-15 11:30:00,161.25,161.25,161.22,161.24,1150.0,147.3366,147.3366,147.3092,147.3274,1150.0
2019-04-15 11:35:00,161.21,161.21,161.13,161.15,4859.0,147.3,147.3,147.2269,147.2452,4859.0
2019-04-15 11:40:00,161.15,161.17,161.09,161.1,8122.0,147.2452,147.2635,147.1904,147.1995,8122.0
2019-04-15 11:45:00,161.1,161.17,161.1,161.14,1400.0,147.1995,147.2635,147.1995,147.2361,1400.0
2019-04-15 11:50:00,161.16,161.2,161.16,161.16,675.0,147.2544,147.2909,147.2544,147.2544,675.0
2019-04-15 11:55:00,161.17,161.19,161.15,161.17,7617.0,147.2635,147.2818,147.2452,147.2635,7617.0
2019-04-15 12:00:00,161.14,161.15,161.03,161.07,4497.0,147.2361,147.2452,147.1356,147.1721,4497.0
2019-04-15 12:05:00,161.07,161.11,161.05,161.05,7588.0,147.1721,147.2087,147.1538,147.1538,7588.0
2019-04-15 12:10:00,161.0,161.04,161.0,161.03,1096.0,147.1082,147.1447,147.1082,147.1356,1096.0
2019-04-15 12:15:00,161.05,161.06,161.04,161.05,940.0,147.1538,147.163,147.1447,147.1538,940.0
2019-04-15 12:20:00,161.1,161.11,161.1,161.11,410.0,147.1995,147.2087,147.1995,147.2087,410.0
2019-04-15 12:25:00,161.09,161.1,161.05,161.06,998.0,147.1904,147.1995,147.1538,147.163,998.0
2019-04-15 12:30:00,161.08,161.11,161.08,161.1,1892.0,147.1813,147.2087,147.1813,147.1995,1892.0
2019-04-15 12:35:00,161.08,161.16,161.07,161.15,4391.0,147.1813,147.2544,147.1721,147.2452,4391.0
2019-04-15 12:40:00,161.15,161.16,161.14,161.14,3005.0,147.2452,147.2544,147.2361,147.2361,3005.0
2019-04-15 12:45:00,161.15,161.17,161.12,161.12,11054.0,147.2452,147.2635,147.2178,147.2178,11054.0
2019-04-15 12:50:00,161.14,161.16,161.11,161.16,1007.0,147.2361,147.2544,147.2087,147.2544,1007.0
2019-04-15 12:55:00,161.16,161.16,161.12,161.12,2436.0,147.2544,147.2544,147.2178,147.2178,2436.0
2019-04-15 13:00:00,161.12,161.22,161.12,161.22,3050.0,147.2178,147.3092,147.2178,147.3092,3050.0
2019-04-15 13:05:00,161.27,161.29,161.27,161.29,1300.0,147.3549,147.3731,147.3549,147.3731,1300.0
2019-04-15 13:10:00,161.3,161.3,161.26,161.28,1187.0,147.3823,147.3823,147.3457,147.364,1187.0
2019-04-15 13:15:00,161.28,161.29,161.26,161.28,3363.0,147.364,147.3731,147.3457,147.364,3363.0
2019-04-15 13:20:00,161.29,161.3,161.27,161.28,1560.0,147.3731,147.3823,147.3549,147.364,1560.0
2019-04-15 13:25:00,161.28,161.31,161.28,161.31,1935.0,147.364,147.3914,147.364,147.3914,1935.0
2019-04-15 13:30:00,161.33,161.37,161.33,161.35,1714.0,147.4097,147.4462,147.4097,147.428,1714.0
2019-04-15 13:35:00,161.36,161.37,161.33,161.36,16903.0,147.4371,147.4462,147.4097,147.4371,16903.0
2019-04-15 13:40:00,161.37,161.39,161.37,161.38,2610.0,147.4462,147.4645,147.4462,147.4554,2610.0
2019-04-15 13:45:00,161.36,161.37,161.35,161.37,800.0,147.4371,147.4462,147.428,147.4462,800.0
2019-04-15 13:50:00,161.38,161.38,161.35,161.37,119904.0,147.4554,147.4554,147.428,147.4462,119904.0
2019-04-15 13:55:00,161.38,161.4,161.37,161.39,64024.0,147.4554,147.4736,147.4462,147.4645,64024.0
2019-04-15 14:00:00,161.39,161.41,161.36,161.41,10393.0,147.4645,147.4828,147.4371,147.4828,10393.0
2019-04-15 14:05:00,161.39,161.43,161.39,161.41,3953.0,147.4645,147.5011,147.4645,147.4828,3953.0
2019-04-15 14:10:00,161.38,161.39,161.38,161.38,321.0,147.4554,147.4645,147.4554,147.4554,321.0
2019-04-15 14:15:00,161.42,161.42,161.38,161.38,817.0,147.4919,147.4919,147.4554,147.4554,817.0
2019-04-15 14:20:00,161.37,161.38,161.36,161.36,2705.0,147.4462,147.4554,147.4371,147.4371,2705.0
2019-04-15 14:25:00,161.37,161.37,161.35,161.37,2635.0,147.4462,147.4462,147.428,147.4462,2635.0
2019-04-15 14:30:00,161.38,161.41,161.34,161.34,3497.0,147.4554,147.4828,147.4188,147.4188,3497.0
2019-04-15 14:35:00,161.32,161.32,161.3,161.3,2181.0,147.4005,147.4005,147.3823,147.3823,2181.0
2019-04-15 14:40:00,161.3,161.35,161.3,161.33,3067.0,147.3823,147.428,147.3823,147.4097,3067.0
2019-04-15 14:45:00,161.35,161.35,161.33,161.34,1400.0,147.428,147.428,147.4097,147.4188,1400.0
2019-04-15 14:50:00,161.31,161.4,161.31,161.4,4424.0,147.3914,147.4736,147.3914,147.4736,4424.0
2019-04-15 14:55:00,161.39,161.41,161.39,161.4,2425.0,147.4645,147.4828,147.4645,147.4736,2425.0
2019-04-15 15:00:00,161.41,161.42,161.4,161.42,1230.0,147.4828,147.4919,147.4736,147.4919,1230.0
2019-04-15 15:05:00,161.42,161.5,161.42,161.49,4048.0,147.4919,147.565,147.4919,147.5559,4048.0
2019-04-15 15:10:00,161.5,161.5,161.46,161.46,2127.0,147.565,147.565,147.5285,147.5285,2127.0
2019-04-15 15:15:00,161.45,161.47,161.45,161.46,2218.0,147.5193,147.5376,147.5193,147.5285,2218.0
2019-04-15 15:20:00,161.47,161.47,161.43,161.46,3641.0,147.5376,147.5376,147.5011,147.5285,3641.0
2019-04-15 15:25:00,161.46,161.46,161.42,161.44,3673.0,147.5285,147.5285,147.4919,147.5102,3673.0
2019-04-15 15:30:00,161.44,161.45,161.35,161.35,4193.0,147.5102,147.5193,147.428,147.428,4193.0
2019-04-15 15:35:00,161.35,161.38,161.33,161.33,10195.0,147.428,147.4554,147.4097,147.4097,10195.0
2019-04-15 15:40:00,161.34,161.37,161.33,161.34,3031.0,147.4188,147.4462,147.4097,147.4188,3031.0
2019-04-15 15:45:00,161.35,161.39,161.35,161.37,2399.0,147.428,147.4645,147.428,147.4462,2399.0
2019-04-15 15:50:00,161.36,161.42,161.32,161.42,5528.0,147.4371,147.4919,147.4005,147.4919,5528.0
2019-04-15 15:55:00,161.42,161.49,161.42,161.44,23394.0,147.4919,147.5559,147.4919,147.5102,23394.0
2019-04-16 09:30:00,162.01,162.04,161.91,161.97,8319.0,148.031,148.0584,147.9396,147.9945,8319.0
2019-04-16 09:35:00,162.02,162.02,161.96,161.96,1150.0,148.0401,148.0401,147.9853,147.9853,1150.0
2019-04-16 09:40:00,161.99,161.99,161.97,161.98,3200.0,148.0127,148.0127,147.9945,148.0036,3200.0
2019-04-16 09:45:00,162.02,162.02,161.82,161.82,3704.0,148.0401,148.0401,147.8574,147.8574,3704.0
2019-04-16 09:50:00,161.82,161.84,161.75,161.82,5440.0,147.8574,147.8757,147.7934,147.8574,5440.0
2019-04-16 09:55:00,161.81,161.82,161.8,161.8,700.0,147.8483,147.8574,147.8391,147.8391,700.0
2019-04-16 10:00:00,161.83,161.89,161.83,161.89,2001.0,147.8665,147.9214,147.8665,147.9214,2001.0
2019-04-16 10:05:00,161.88,161.88,161.78,161.79,18719.0,147.9122,147.9122,147.8209,147.83,18719.0
2019-04-16 10:10:00,161.78,161.88,161.78,161.87,5303.0,147.8209,147.9122,147.8209,147.9031,5303.0
2019-04-16 10:15:00,161.88,161.91,161.84,161.84,5123.0,147.9122,147.9396,147.8757,147.8757,5123.0
2019-04-16 10:20:00,161.85,161.85,161.75,161.77,4671.0,147.8848,147.8848,147.7934,147.8117,4671.0
2019-04-16 10:25:00,161.78,161.78,161.71,161.77,2433.0,147.8209,147.8209,147.7569,147.8117,2433.0
2019-04-16 10:30:00,161.75,161.76,161.7,161.71,8725.0,147.7934,147.8026,147.7478,147.7569,8725.0
2019-04-16 10:35:00,161.68,161.75,161.68,161.7,3136.0,147.7295,147.7934,147.7295,147.7478,3136.0
2019-04-16 10:40:00,161.73,161.73,161.63,161.63,1800.0,147.7752,147.7752,147.6838,147.6838,1800.0
2019-04-16 10:45:00,161.61,161.64,161.58,161.61,4351.0,147.6655,147.6929,147.6381,147.6655,4351.0
2019-04-16 10:50:00,161.59,161.67,161.58,161.66,7942.0,147.6472,147.7203,147.6381,147.7112,7942.0
2019-04-16 10:55:00,161.66,161.67,161.62,161.64,11850.0,147.7112,147.7203,147.6747,147.6929,11850.0
2019-04-16 11:00:00,161.6,161.62,161.55,161.6,5263.0,147.6564,147.6747,147.6107,147.6564,5263.0
2019-04-16 11:05:00,161.59,161.67,161.59,161.65,8670.0,147.6472,147.7203,147.6472,147.7021,8670.0
2019-04-16 11:10:00,161.65,161.73,161.64,161.73,13105.0,147.7021,147.7752,147.6929,147.7752,13105.0
2019-04-16 11:15:00,161.72,161.72,161.69,161.71,2972.0,147.766,147.766,147.7386,147.7569,2972.0
2019-04-16 11:20:00,161.73,161.75,161.72,161.75,2508.0,147.7752,147.7934,147.766,147.7934,2508.0
2019-04-16 11:25:00,161.72,161.73,161.67,161.69,2292.0,147.766,147.7752,147.7203,147.7386,2292.0
2019-04-16 11:30:00,161.67,161.67,161.58,161.65,3021.0,147.7203,147.7203,147.6381,147.7021,3021.0
2019-04-16 11:35:00,161.66,161.66,161.6,161.6,2307.0,147.7112,147.7112,147.6564,147.6564,2307.0
2019-04-16 11:40:00,161.61,161.61,161.58,161.59,6309.0,147.6655,147.6655,147.6381,147.6472,6309.0
2019-04-16 11:45:00,161.59,161.64,161.58,161.6,1955.0,147.6472,147.6929,147.6381,147.6564,1955.0
2019-04-16 11:50:00,161.61,161.66,161.61,161.66,742.0,147.6655,147.7112,147.6655,147.7112,742.0
2019-04-16 11:55:00,161.67,161.67,161.6,161.6,2651.0,147.7203,147.7203,147.6564,147.6564,2651.0
2019-04-16 12:00:00,161.62,161.68,161.62,161.64,2300.0,147.6747,147.7295,147.6747,147.6929,2300.0
2019-04-16 12:05:00,161.65,161.69,161.65,161.67,3130.0,147.7021,147.7386,147.7021,147.7203,3130.0
2019-04-16 12:10:00,161.67,161.7,161.67,161.7,800.0,147.7203,147.7478,147.7203,147.7478,800.0
2019-04-16 12:15:00,161.72,161.73,161.66,161.67,2391.0,147.766,147.7752,147.7112,147.7203,2391.0
2019-04-16 12:20:00,161.64,161.65,161.62,161.62,2349.0,147.6929,147.7021,147.6747,147.6747,2349.0
2019-04-16 12:25:00,161.63,161.64,161.63,161.63,707.0,147.6838,147.6929,147.6838,147.6838,707.0
2019-04-16 12:30:00,161.63,161.65,161.6,161.61,1612.0,147.6838,147.7021,147.6564,147.6655,1612.0
2019-04-16 12:35:00,161.61,161.64,161.61,161.64,4507.0,147.6655,147.6929,147.6655,147.6929,4507.0
2019-04-16 12:40:00,161.61,161.63,161.6,161.62,2045.0,147.6655,147.6838,147.6564,147.6747,2045.0
2019-04-16 12:45:00,161.6,161.64,161.59,161.64,2199.0,147.6564,147.6929,147.6472,147.6929,2199.0
2019-04-16 12:50:00,161.63,161.65,161.61,161.62,2052.0,147.6838,147.7021,147.6655,147.6747,2052.0
2019-04-16 12:55:00,161.62,161.72,161.62,161.7,3645.0,147.6747,147.766,147.6747,147.7478,3645.0
2019-04-16 13:00:00,161.68,161.69,161.67,161.68,2122.0,147.7295,147.7386,147.7203,147.7295,2122.0
2019-04-16 13:05:00,161.67,161.69,161.67,161.68,1420.0,147.7203,147.7386,147.7203,147.7295,1420.0
2019-04-16 13:10:00,161.69,161.69,161.63,161.64,9478.0,147.7386,147.7386,147.6838,147.6929,9478.0
2019-04-16 13:15:00,161.66,161.66,161.63,161.65,1930.0,147.7112,147.7112,147.6838,147.7021,1930.0
2019-04-16 13:20:00,161.67,161.69,161.65,161.67,3072.0,147.7203,147.7386,147.7021,147.7203,3072.0
2019-04-16 13:25:00,161.64,161.65,161.61,161.62,3302.0,147.6929,147.7021,147.6655,147.6747,3302.0
2019-04-16 13:30:00,161.62,161.63,161.6,161.62,3751.0,147.6747,147.6838,147.6564,147.6747,3751.0
2019-04-16 13:35:00,161.63,161.64,161.61,161.64,2734.0,147.6838,147.6929,147.6655,147.6929,2734.0
2019-04-16 13:40:00,161.61,161.61,161.59,161.59,2926.0,147.6655,147.6655,147.6472,147.6472,2926.0
2019-04-16 13:45:00,161.62,161.62,161.6,161.6,2346.0,147.6747,147.6747,147.6564,147.6564,2346.0
2019-04-16 13:50:00,161.59,161.59,161.55,161.55,1534.0,147.6472,147.6472,147.6107,147.6107,1534.0
2019-04-16 13:55:00,161.55,161.55,161.5,161.55,9219.0,147.6107,147.6107,147.565,147.6107,9219.0
2019-04-16 14:00:00,161.53,161.54,161.47,161.48,3644.0,147.5924,147.6016,147.5376,147.5467,3644.0
2019-04-16 14:05:00,161.5,161.52,161.44,161.47,7584.0,147.565,147.5833,147.5102,147.5376,7584.0
2019-04-16 14:10:00,161.45,161.48,161.44,161.48,6512.0,147.5193,147.5467,147.5102,147.5467,6512.0
2019-04-16 14:15:00,161.49,161.56,161.48,161.56,3153.0,147.5559,147.6198,147.5467,147.6198,3153.0
2019-04-16 14:20:00,161.55,161.57,161.52,161.56,3220.0,147.6107,147.629,147.5833,147.6198,3220.0
2019-04-16 14:25:00,161.59,161.6,161.57,161.6,2904.0,147.6472,147.6564,147.629,147.6564,2904.0
2019-04-16 14:30:00,161.62,161.65,161.6,161.64,183191.0,147.6747,147.7021,147.6564,147.6929,183191.0
2019-04-16 14:35:00,161.64,161.64,161.58,161.58,10742.0,147.6929,147.6929,147.6381,147.6381,10742.0
2019-04-16 14:40:00,161.57,161.59,161.57,161.58,2386.0,147.629,147.6472,147.629,147.6381,2386.0
2019-04-16 14:45:00,161.59,161.63,161.59,161.61,2276.0,147.6472,147.6838,147.6472,147.6655,2276.0
2019-04-16 14:50:00,161.61,161.63,161.6,161.6,2658.0,147.6655,147.6838,147.6564,147.6564,2658.0
2019-04-16 14:55:00,161.61,161.64,161.6,161.64,2895.0,147.6655,147.6929,147.6564,147.6929,2895.0
2019-04-16 15:00:00,161.64,161.68,161.64,161.64,4498.0,147.6929,147.7295,147.6929,147.6929,4498.0
2019-04-16 15:05:00,161.64,161.68,161.59,161.67,3708.0,147.6929,147.7295,147.6472,147.7203,3708.0
2019-04-16 15:10:00,161.67,161.68,161.64,161.64,5697.0,147.7203,147.7295,147.6929,147.6929,5697.0
2019-04-16 15:15:00,161.65,161.66,161.62,161.66,2087.0,147.7021,147.7112,147.6747,147.7112,2087.0
2019-04-16 15:20:00,161.64,161.64,161.59,161.59,4287.0,147.6929,147.6929,147.6472,147.6472,4287.0
2019-04-16 15:25:00,161.58,161.58,161.55,161.56,3313.0,147.6381,147.6381,147.6107,147.6198,3313.0
2019-04-16 15:30:00,161.57,161.57,161.25,161.27,13148.0,147.629,147.629,147.3366,147.3549,13148.0
2019-04-16 15:35:00,161.24,161.31,161.15,161.31,8195.0,147.3274,147.3914,147.2452,147.3914,8195.0
2019-04-16 15:40:00,161.31,161.36,161.27,161.3,6435.0,147.3914,147.4371,147.3549,147.3823,6435.0
2019-04-16 15:45:00,161.33,161.4,161.33,161.39,2724.0,147.4097,147.4736,147.4097,147.4645,2724.0
2019-04-16 15:50:00,161.37,161.42,161.36,161.4,6052.0,147.4462,147.4919,147.4371,147.4736,6052.0
2019-04-16 15:55:00,161.39,161.55,161.35,161.55,23612.0,147.4645,147.6107,147.428,147.6107,23612.0
2019-04-17 09:30:00,162.17,162.17,161.86,161.87,15326.0,148.1772,148.1772,147.894,147.9031,15326.0
2019-04-17 09:35:00,161.87,161.87,161.76,161.78,14521.0,147.9031,147.9031,147.8026,147.8209,14521.0
2019-04-17 09:40:00,161.78,161.78,161.63,161.72,12178.0,147.8209,147.8209,147.6838,147.766,12178.0
2019-04-17 09:45:00,161.7,161.71,161.54,161.59,19176.0,147.7478,147.7569,147.6016,147.6472,19176.0
2019-04-17 09:50:00,161.58,161.66,161.47,161.47,6809.0,147.6381,147.7112,147.5376,147.5376,6809.0
2019-04-17 09:55:00,161.48,161.52,161.46,161.48,500.0,147.5467,147.5833,147.5285,147.5467,500.0
2019-04-17 10:00:00,161.4,161.4,161.19,161.31,4375.0,147.4736,147.4736,147.2818,147.3914,4375.0
2019-04-17 10:05:00,161.27,161.27,161.16,161.17,5455.0,147.3549,147.3549,147.2544,147.2635,5455.0
2019-04-17 10:10:00,161.15,161.24,161.15,161.23,700.0,147.2452,147.3274,147.2452,147.3183,700.0
2019-04-17 10:15:00,161.2,161.25,161.19,161.22,2618.0,147.2909,147.3366,147.2818,147.3092,2618.0
2019-04-17 10:20:00,161.31,161.31,161.31,161.31,700.0,147.3914,147.3914,147.3914,147.3914,700.0
2019-04-17 10:25:00,161.37,161.46,161.36,161.45,4770.0,147.4462,147.5285,147.4371,147.5193,4770.0
2019-04-17 10:30:00,161.45,161.45,161.39,161.43,4542.0,147.5193,147.5193,147.4645,147.5011,4542.0
2019-04-17 10:35:00,161.46,161.5,161.46,161.49,4030.0,147.5285,147.565,147.5285,147.5559,4030.0
2019-04-17 10:40:00,161.45,161.46,161.43,161.43,475.0,147.5193,147.5285,147.5011,147.5011,475.0
2019-04-17 10:45:00,161.42,161.45,161.4,161.41,1478.0,147.4919,147.5193,147.4736,147.4828,1478.0
2019-04-17 10:50:00,161.43,161.43,161.24,161.31,13547.0,147.5011,147.5011,147.3274,147.3914,13547.0
2019-04-17 10:55:00,161.32,161.32,161.22,161.22,3000.0,147.4005,147.4005,147.3092,147.3092,3000.0
2019-04-17 11:00:00,161.23,161.34,161.23,161.34,700.0,147.3183,147.4188,147.3183,147.4188,700.0
2019-04-17 11:05:00,161.35,161.46,161.31,161.44,4401.0,147.428,147.5285,147.3914,147.5102,4401.0
2019-04-17 11:10:00,161.43,161.44,161.31,161.33,2213.0,147.5011,147.5102,147.3914,147.4097,2213.0
2019-04-17 11:15:00,161.34,161.36,161.33,161.36,627.0,147.4188,147.4371,147.4097,147.4371,627.0
2019-04-17 11:20:00,161.33,161.33,161.21,161.24,2224.0,147.4097,147.4097,147.3,147.3274,2224.0
2019-04-17 11:25:00,161.24,161.25,161.17,161.17,1857.0,147.3274,147.3366,147.2635,147.2635,1857.0
2019-04-17 11:30:00,161.14,161.17,160.98,160.98,8225.0,147.2361,147.2635,147.0899,147.0899,8225.0
2019-04-17 11:35:00,160.98,161.14,160.98,161.11,15225.0,147.0899,147.2361,147.0899,147.2087,15225.0
2019-04-17 11:40:00,161.12,161.13,161.11,161.12,2851.0,147.2178,147.2269,147.2087,147.2178,2851.0
2019-04-17 11:45:00,161.12,161.31,161.08,161.28,25431.0,147.2178,147.3914,147.1813,147.364,25431.0
2019-04-17 11:50:00,161.3,161.3,161.23,161.25,10396.0,147.3823,147.3823,147.3183,147.3366,10396.0
2019-04-17 11:55:00,161.25,161.25,161.06,161.11,8974.0,147.3366,147.3366,147.163,147.2087,8974.0
2019-04-17 12:00:00,161.08,161.13,161.0,161.01,9282.0,147.1813,147.2269,147.1082,147.1173,9282.0
2019-04-17 12:05:00,161.01,161.01,160.94,160.96,5471.0,147.1173,147.1173,147.0533,147.0716,5471.0
2019-04-17 12:10:00,160.95,161.01,160.89,160.99,5808.0,147.0625,147.1173,147.0076,147.099,5808.0
2019-04-17 12:15:00,160.99,161.06,160.98,161.0,7924.0,147.099,147.163,147.0899,147.1082,7924.0
2019-04-17 12:20:00,161.0,161.02,160.99,161.02,3060.0,147.1082,147.1264,147.099,147.1264,3060.0
2019-04-17 12:25:00,161.0,161.12,161.0,161.12,10378.0,147.1082,147.2178,147.1082,147.2178,10378.0
2019-04-17 12:30:00,161.14,161.18,161.12,161.13,14610.0,147.2361,147.2726,147.2178,147.2269,14610.0
2019-04-17 12:35:00,161.09,161.2,161.09,161.16,11113.0,147.1904,147.2909,147.1904,147.2544,11113.0
2019-04-17 12:40:00,161.15,161.19,161.14,161.17,7994.0,147.2452,147.2818,147.2361,147.2635,7994.0
2019-04-17 12:45:00,161.14,161.19,161.1,161.1,11499.0,147.2361,147.2818,147.1995,147.1995,11499.0
2019-04-17 12:50:00,161.12,161.15,161.11,161.15,10053.0,147.2178,147.2452,147.2087,147.2452,10053.0
2019-04-17 12:55:00,161.15,161.22,161.15,161.19,3144.0,147.2452,147.3092,147.2452,147.2818,3144.0
2019-04-17 13:00:00,161.18,161.2,161.16,161.19,3825.0,147.2726,147.2909,147.2544,147.2818,3825.0
2019-04-17 13:05:00,161.2,161.25,161.16,161.24,12543.0,147.2909,147.3366,147.2544,147.3274,12543.0
2019-04-17 13:10:00,161.23,161.23,161.2,161.22,3444.0,147.3183,147.3183,147.2909,147.3092,3444.0
2019-04-17 13:15:00,161.23,161.26,161.23,161.24,12391.0,147.3183,147.3457,147.3183,147.3274,12391.0
2019-04-17 13:20:00,161.22,161.3,161.14,161.16,47937.0,147.3092,147.3823,147.2361,147.2544,47937.0
2019-04-17 13:25:00,161.14,161.16,161.07,161.09,5395.0,147.2361,147.2544,147.1721,147.1904,5395.0
2019-04-17 13:30:00,161.11,161.18,161.09,161.18,4276.0,147.2087,147.2726,147.1904,147.2726,4276.0
2019-04-17 13:35:00,161.16,161.2,161.14,161.2,6045.0,147.2544,147.2909,147.2361,147.2909,6045.0
2019-04-17 13:40:00,161.19,161.23,161.18,161.22,3458.0,147.2818,147.3183,147.2726,147.3092,3458.0
2019-04-17 13:45:00,161.21,161.22,161.15,161.15,14412.0,147.3,147.3092,147.2452,147.2452,14412.0
2019-04-17 13:50:00,161.15,161.15,161.05,161.08,17555.0,147.2452,147.2452,147.1538,147.1813,17555.0
2019-04-17 13:55:00,161.09,161.09,161.06,161.09,12097.0,147.1904,147.1904,147.163,147.1904,12097.0
2019-04-17 14:00:00,161.07,161.12,161.02,161.04,19978.0,147.1721,147.2178,147.1264,147.1447,19978.0
2019-04-17 14:05:00,161.04,161.07,160.98,160.99,32140.0,147.1447,147.1721,147.0899,147.099,32140.0
2019-04-17 14:10:00,160.98,160.98,160.83,160.85,22266.0,147.0899,147.0899,146.9528,146.9711,22266.0
2019-04-17 14:15:00,160.88,161.02,160.88,161.01,4459.0,146.9985,147.1264,146.9985,147.1173,4459.0
2019-04-17 14:20:00,161.0,161.01,160.88,160.88,10949.0,147.1082,147.1173,146.9985,146.9985,10949.0
2019-04-17 14:25:00,160.89,160.89,160.77,160.81,28605.0,147.0076,147.0076,146.898,146.9345,28605.0
2019-04-17 14:30:00,160.82,160.94,160.82,160.93,23814.0,146.9437,147.0533,146.9437,147.0442,23814.0
2019-04-17 14:35:00,160.93,160.97,160.92,160.96,8677.0,147.0442,147.0807,147.0351,147.0716,8677.0
2019-04-17 14:40:00,160.96,160.97,160.91,160.93,12599.0,147.0716,147.0807,147.0259,147.0442,12599.0
2019-04-17 14:45:00,160.95,160.98,160.93,160.96,8816.0,147.0625,147.0899,147.0442,147.0716,8816.0
2019-04-17 14:50:00,160.98,161.08,160.98,161.07,8476.0,147.0899,147.1813,147.0899,147.1721,8476.0
2019-04-17 14:55:00,161.07,161.07,161.03,161.06,6569.0,147.1721,147.1721,147.1356,147.163,6569.0
2019-04-17 15:00:00,161.07,161.15,161.07,161.11,4869.0,147.1721,147.2452,147.1721,147.2087,4869.0
2019-04-17 15:05:00,161.12,161.14,161.08,161.08,6227.0,147.2178,147.2361,147.1813,147.1813,6227.0
2019-04-17 15:10:00,161.1,161.15,161.08,161.12,5323.0,147.1995,147.2452,147.1813,147.2178,5323.0
2019-04-17 15:15:00,161.12,161.15,161.08,161.09,7747.0,147.2178,147.2452,147.1813,147.1904,7747.0
2019-04-17 15:20:00,161.11,161.11,161.06,161.07,9331.0,147.2087,147.2087,147.163,147.1721,9331.0
2019-04-17 15:25:00,161.08,161.13,161.08,161.08,21018.0,147.1813,147.2269,147.1813,147.1813,21018.0
2019-04-17 15:30:00,161.08,161.14,161.06,161.13,13509.0,147.1813,147.2361,147.163,147.2269,13509.0
2019-04-17 15:35:00,161.14,161.15,161.07,161.14,6302.0,147.2361,147.2452,147.1721,147.2361,6302.0
2019-04-17 15:40:00,161.13,161.2,161.12,161.19,15455.0,147.2269,147.2909,147.2178,147.2818,15455.0
2019-04-17 15:45:00,161.18,161.19,161.08,161.13,44034.0,147.2726,147.2818,147.1813,147.2269,44034.0
2019-04-17 15:50:00,161.11,161.2,161.1,161.17,19598.0,147.2087,147.2909,147.1995,147.2635,19598.0
2019-04-17 15:55:00,161.17,161.17,161.04,161.04,115902.0,147.2635,147.2635,147.1447,147.1447,115902.0
2019-04-18 09:30:00,161.45,161.45,161.16,161.26,15275.0,147.5193,147.5193,147.2544,147.3457,15275.0
2019-04-18 09:35:00,161.26,161.31,161.22,161.26,12704.0,147.3457,147.3914,147.3092,147.3457,12704.0
2019-04-18 09:40:00,161.28,161.35,161.27,161.28,3994.0,147.364,147.428,147.3549,147.364,3994.0
2019-04-18 09:45:00,161.31,161.35,161.23,161.3,4265.0,147.3914,147.428,147.3183,147.3823,4265.0
2019-04-18 09:50:00,161.32,161.34,161.19,161.2,11766.0,147.4005,147.4188,147.2818,147.2909,11766.0
2019-04-18 09:55:00,161.16,161.16,160.95,160.96,57228.0,147.2544,147.2544,147.0625,147.0716,57228.0
2019-04-18 10:00:00,160.94,160.97,160.74,160.85,7690.0,147.0533,147.0807,146.8706,146.9711,7690.0
2019-04-18 10:05:00,160.84,160.91,160.83,160.85,5735.0,146.962,147.0259,146.9528,146.9711,5735.0
2019-04-18 10:10:00,160.84,160.89,160.82,160.88,9405.0,146.962,147.0076,146.9437,146.9985,9405.0
2019-04-18 10:15:00,160.83,160.88,160.8,160.85,6400.0,146.9528,146.9985,146.9254,146.9711,6400.0
2019-04-18 10:20:00,160.79,160.79,160.63,160.63,8675.0,146.9163,146.9163,146.7701,146.7701,8675.0
2019-04-18 10:25:00,160.61,160.67,160.61,160.66,3661.0,146.7518,146.8066,146.7518,146.7975,3661.0
2019-04-18 10:30:00,160.66,160.7,160.58,160.65,15210.0,146.7975,146.834,146.7244,146.7884,15210.0
2019-04-18 10:35:00,160.63,160.71,160.6,160.6,6822.0,146.7701,146.8432,146.7427,146.7427,6822.0
2019-04-18 10:40:00,160.58,160.62,160.53,160.6,2427.0,146.7244,146.7609,146.6787,146.7427,2427.0
2019-04-18 10:45:00,160.63,160.81,160.63,160.81,66559.0,146.7701,146.9345,146.7701,146.9345,66559.0
2019-04-18 10:50:00,160.79,160.79,160.73,160.76,10700.0,146.9163,146.9163,146.8615,146.8889,10700.0
2019-04-18 10:55:00,160.81,160.89,160.79,160.86,7045.0,146.9345,147.0076,146.9163,146.9802,7045.0
2019-04-18 11:00:00,160.89,160.91,160.85,160.9,5765.0,147.0076,147.0259,146.9711,147.0168,5765.0
2019-04-18 11:05:00,160.9,161.04,160.9,161.01,22057.0,147.0168,147.1447,147.0168,147.1173,22057.0
2019-04-18 11:10:00,161.02,161.04,160.96,160.98,4573.0,147.1264,147.1447,147.0716,147.0899,4573.0
2019-04-18 11:15:00,160.95,160.96,160.86,160.88,5039.0,147.0625,147.0716,146.9802,146.9985,5039.0
2019-04-18 11:20:00,160.86,160.86,160.75,160.79,5516.0,146.9802,146.9802,146.8797,146.9163,5516.0
2019-04-18 11:25:00,160.78,160.87,160.72,160.79,4951.0,146.9071,146.9894,146.8523,146.9163,4951.0
2019-04-18 11:30:00,160.8,160.88,160.79,160.88,2971.0,146.9254,146.9985,146.9163,146.9985,2971.0
2019-04-18 11:35:00,160.89,161.02,160.86,161.0,4530.0,147.0076,147.1264,146.9802,147.1082,4530.0
2019-04-18 11:40:00,160.98,161.07,160.98,161.03,14814.0,147.0899,147.1721,147.0899,147.1356,14814.0
2019-04-18 11:45:00,161.05,161.08,161.04,161.08,15309.0,147.1538,147.1813,147.1447,147.1813,15309.0
2019-04-18 11:50:00,161.07,161.12,161.05,161.12,15740.0,147.1721,147.2178,147.1538,147.2178,15740.0
2019-04-18 11:55:00,161.1,161.15,161.1,161.15,9063.0,147.1995,147.2452,147.1995,147.2452,9063.0
2019-04-18 12:00:00,161.16,161.19,161.13,161.19,27509.0,147.2544,147.2818,147.2269,147.2818,27509.0
2019-04-18 12:05:00,161.21,161.22,161.19,161.21,25231.0,147.3,147.3092,147.2818,147.3,25231.0
2019-04-18 12:10:00,161.21,161.23,161.19,161.2,51123.0,147.3,147.3183,147.2818,147.2909,51123.0
2019-04-18 12:15:00,161.21,161.26,161.21,161.26,32692.0,147.3,147.3457,147.3,147.3457,32692.0
2019-04-18 12:20:00,161.25,161.27,161.23,161.24,54023.0,147.3366,147.3549,147.3183,147.3274,54023.0
2019-04-18 12:25:00,161.26,161.26,161.21,161.22,6403.0,147.3457,147.3457,147.3,147.3092,6403.0
2019-04-18 12:30:00,161.24,161.25,161.22,161.25,42310.0,147.3274,147.3366,147.3092,147.3366,42310.0
2019-04-18 12:35:00,161.25,161.26,161.21,161.21,7198.0,147.3366,147.3457,147.3,147.3,7198.0
2019-04-18 12:40:00,161.25,161.26,161.24,161.25,523.0,147.3366,147.3457,147.3274,147.3366,523.0
2019-04-18 12:45:00,161.27,161.32,161.26,161.32,90559.0,147.3549,147.4005,147.3457,147.4005,90559.0
2019-04-18 12:50:00,161.31,161.32,161.27,161.28,5595.0,147.3914,147.4005,147.3549,147.364,5595.0
2019-04-18 12:55:00,161.27,161.28,161.19,161.19,2387.0,147.3549,147.364,147.2818,147.2818,2387.0
2019-04-18 13:00:00,161.18,161.19,161.15,161.19,4903.0,147.2726,147.2818,147.2452,147.2818,4903.0
2019-04-18 13:05:00,161.18,161.18,161.17,161.18,635.0,147.2726,147.2726,147.2635,147.2726,635.0
2019-04-18 13:10:00,161.17,161.23,161.17,161.22,4599.0,147.2635,147.3183,147.2635,147.3092,4599.0
2019-04-18 13:15:00,161.22,161.22,161.18,161.2,6417.0,147.3092,147.3092,147.2726,147.2909,6417.0
2019-04-18 13:20:00,161.2,161.25,161.19,161.25,85537.0,147.2909,147.3366,147.2818,147.3366,85537.0
2019-04-18 13:25:00,161.25,161.27,161.22,161.27,24863.0,147.3366,147.3549,147.3092,147.3549,24863.0
2019-04-18 13:30:00,161.27,161.28,161.27,161.28,388.0,147.3549,147.364,147.3549,147.364,388.0
2019-04-18 13:35:00,161.22,161.22,161.21,161.21,575.0,147.3092,147.3092,147.3,147.3,575.0
2019-04-18 13:40:00,161.21,161.23,161.21,161.22,6999.0,147.3,147.3183,147.3,147.3092,6999.0
2019-04-18 13:45:00,161.23,161.32,161.23,161.32,2715.0,147.3183,147.4005,147.3183,147.4005,2715.0
2019-04-18 13:50:00,161.33,161.34,161.32,161.33,2203.0,147.4097,147.4188,147.4005,147.4097,2203.0
2019-04-18 13:55:00,161.33,161.35,161.32,161.32,2753.0,147.4097,147.428,147.4005,147.4005,2753.0
2019-04-18 14:00:00,161.33,161.33,161.27,161.28,3978.0,147.4097,147.4097,147.3549,147.364,3978.0
2019-04-18 14:05:00,161.25,161.28,161.24,161.27,1722.0,147.3366,147.364,147.3274,147.3549,1722.0
2019-04-18 14:10:00,161.28,161.31,161.27,161.3,3228.0,147.364,147.3914,147.3549,147.3823,3228.0
2019-04-18 14:15:00,161.3,161.32,161.3,161.31,1335.0,147.3823,147.4005,147.3823,147.3914,1335.0
2019-04-18 14:20:00,161.32,161.33,161.32,161.33,4620.0,147.4005,147.4097,147.4005,147.4097,4620.0
2019-04-18 14:25:00,161.32,161.35,161.3,161.33,2838.0,147.4005,147.428,147.3823,147.4097,2838.0
2019-04-18 14:30:00,161.33,161.34,161.32,161.33,10857.0,147.4097,147.4188,147.4005,147.4097,10857.0
2019-04-18 14:35:00,161.31,161.36,161.3,161.31,19606.0,147.3914,147.4371,147.3823,147.3914,19606.0
2019-04-18 14:40:00,161.31,161.43,161.31,161.42,4213.0,147.3914,147.5011,147.3914,147.4919,4213.0
2019-04-18 14:45:00,161.41,161.41,161.38,161.41,1556.0,147.4828,147.4828,147.4554,147.4828,1556.0
2019-04-18 14:50:00,161.39,161.41,161.38,161.38,4244.0,147.4645,147.4828,147.4554,147.4554,4244.0
2019-04-18 14:55:00,161.39,161.42,161.38,161.42,10140.0,147.4645,147.4919,147.4554,147.4919,10140.0
2019-04-18 15:00:00,161.41,161.42,161.36,161.36,2083.0,147.4828,147.4919,147.4371,147.4371,2083.0
2019-04-18 15:05:00,161.35,161.36,161.34,161.34,4243.0,147.428,147.4371,147.4188,147.4188,4243.0
2019-04-18 15:10:00,161.35,161.39,161.35,161.38,2685.0,147.428,147.4645,147.428,147.4554,2685.0
2019-04-18 15:15:00,161.39,161.41,161.36,161.41,12098.0,147.4645,147.4828,147.4371,147.4828,12098.0
2019-04-18 15:20:00,161.41,161.44,161.4,161.44,5314.0,147.4828,147.5102,147.4736,147.5102,5314.0
2019-04-18 15:25:00,161.44,161.44,161.4,161.41,10242.0,147.5102,147.5102,147.4736,147.4828,10242.0
2019-04-18 15:30:00,161.37,161.39,161.31,161.37,29422.0,147.4462,147.4645,147.3914,147.4462,29422.0
2019-04-18 15:35:00,161.37,161.37,161.25,161.3,5294.0,147.4462,147.4462,147.3366,147.3823,5294.0
2019-04-18 15:40:00,161.31,161.32,161.26,161.3,2600.0,147.3914,147.4005,147.3457,147.3823,2600.0
2019-04-18 15:45:00,161.28,161.32,161.25,161.31,7298.0,147.364,147.4005,147.3366,147.3914,7298.0
2019-04-18 15:50:00,161.29,161.31,161.15,161.21,64692.0,147.3731,147.3914,147.2452,147.3,64692.0
2019-04-18 15:55:00,161.22,161.3,161.18,161.29,35156.0,147.3092,147.3823,147.2726,147.3731,35156.0
2019-04-22 09:30:00,160.81,160.85,160.75,160.79,10906.0,146.9345,146.9711,146.8797,146.9163,10906.0
2019-04-22 09:35:00,160.82,160.97,160.76,160.97,5197.0,146.9437,147.0807,146.8889,147.0807,5197.0
2019-04-22 09:40:00,160.99,161.09,160.96,161.03,18577.0,147.099,147.1904,147.0716,147.1356,18577.0
2019-04-22 09:45:00,161.05,161.2,161.03,161.2,900.0,147.1538,147.2909,147.1356,147.2909,900.0
2019-04-22 09:50:00,161.16,161.17,161.14,161.15,2000.0,147.2544,147.2635,147.2361,147.2452,2000.0
2019-04-22 09:55:00,161.13,161.22,161.13,161.21,560.0,147.2269,147.3092,147.2269,147.3,560.0
2019-04-22 10:00:00,161.22,161.27,161.21,161.25,4330.0,147.3092,147.3549,147.3,147.3366,4330.0
2019-04-22 10:05:00,161.26,161.31,161.14,161.14,6879.0,147.3457,147.3914,147.2361,147.2361,6879.0
2019-04-22 10:10:00,161.08,161.1,161.02,161.07,114071.0,147.1813,147.1995,147.1264,147.1721,114071.0
2019-04-22 10:15:00,161.08,161.14,161.02,161.07,135460.0,147.1813,147.2361,147.1264,147.1721,135460.0
2019-04-22 10:20:00,161.1,161.11,161.03,161.05,27154.0,147.1995,147.2087,147.1356,147.1538,27154.0
2019-04-22 10:25:00,161.03,161.15,161.03,161.14,4088.0,147.1356,147.2452,147.1356,147.2361,4088.0
2019-04-22 10:30:00,161.14,161.21,161.13,161.15,3221.0,147.2361,147.3,147.2269,147.2452,3221.0
2019-04-22 10:35:00,161.19,161.19,161.12,161.14,8095.0,147.2818,147.2818,147.2178,147.2361,8095.0
2019-04-22 10:40:00,161.15,161.15,161.07,161.07,4003.0,147.2452,147.2452,147.1721,147.1721,4003.0
2019-04-22 10:45:00,161.03,161.2,161.03,161.2,3799.0,147.1356,147.2909,147.1356,147.2909,3799.0
2019-04-22 10:50:00,161.23,161.26,161.19,161.2,6221.0,147.3183,147.3457,147.2818,147.2909,6221.0
2019-04-22 10:55:00,161.19,161.26,161.17,161.2,9808.0,147.2818,147.3457,147.2635,147.2909,9808.0
2019-04-22 11:00:00,161.24,161.24,161.09,161.15,3450.0,147.3274,147.3274,147.1904,147.2452,3450.0
2019-04-22 11:05:00,161.08,161.16,161.06,161.13,6517.0,147.1813,147.2544,147.163,147.2269,6517.0
2019-04-22 11:10:00,161.14,161.22,161.14,161.22,5683.0,147.2361,147.3092,147.2361,147.3092,5683.0
2019-04-22 11:15:00,161.21,161.23,161.19,161.22,2435.0,147.3,147.3183,147.2818,147.3092,2435.0
2019-04-22 11:20:00,161.26,161.29,161.24,161.25,3762.0,147.3457,147.3731,147.3274,147.3366,3762.0
2019-04-22 11:25:00,161.26,161.28,161.18,161.24,6531.0,147.3457,147.364,147.2726,147.3274,6531.0
2019-04-22 11:30:00,161.26,161.31,161.24,161.3,4456.0,147.3457,147.3914,147.3274,147.3823,4456.0
2019-04-22 11:35:00,161.3,161.3,161.28,161.29,2200.0,147.3823,147.3823,147.364,147.3731,2200.0
2019-04-22 11:40:00,161.29,161.38,161.29,161.36,4190.0,147.3731,147.4554,147.3731,147.4371,4190.0
2019-04-22 11:45:00,161.33,161.33,161.27,161.28,2046.0,147.4097,147.4097,147.3549,147.364,2046.0
2019-04-22 11:50:00,161.28,161.28,161.25,161.27,2600.0,147.364,147.364,147.3366,147.3549,2600.0
2019-04-22 11:55:00,161.27,161.3,161.25,161.28,2541.0,147.3549,147.3823,147.3366,147.364,2541.0
2019-04-22 12:00:00,161.27,161.28,161.22,161.23,4202.0,147.3549,147.364,147.3092,147.3183,4202.0
2019-04-22 12:05:00,161.26,161.28,161.23,161.26,4567.0,147.3457,147.364,147.3183,147.3457,4567.0
2019-04-22 12:10:00,161.25,161.28,161.23,161.23,3200.0,147.3366,147.364,147.3183,147.3183,3200.0
2019-04-22 12:15:00,161.22,161.26,161.22,161.26,2578.0,147.3092,147.3457,147.3092,147.3457,2578.0
2019-04-22 12:20:00,161.23,161.26,161.2,161.21,4604.0,147.3183,147.3457,147.2909,147.3,4604.0
2019-04-22 12:25:00,161.22,161.3,161.22,161.29,1800.0,147.3092,147.3823,147.3092,147.3731,1800.0
2019-04-22 12:30:00,161.3,161.31,161.27,161.31,2400.0,147.3823,147.3914,147.3549,147.3914,2400.0
2019-04-22 12:35:00,161.31,161.31,161.28,161.29,3803.0,147.3914,147.3914,147.364,147.3731,3803.0
2019-04-22 12:40:00,161.3,161.34,161.29,161.31,3153.0,147.3823,147.4188,147.3731,147.3914,3153.0
2019-04-22 12:45:00,161.29,161.32,161.29,161.31,1439.0,147.3731,147.4005,147.3731,147.3914,1439.0
2019-04-22 12:50:00,161.3,161.31,161.27,161.28,4100.0,147.3823,147.3914,147.3549,147.364,4100.0
2019-04-22 12:55:00,161.28,161.31,161.28,161.29,2083.0,147.364,147.3914,147.364,147.3731,2083.0
2019-04-22 13:00:00,161.3,161.31,161.25,161.25,3291.0,147.3823,147.3914,147.3366,147.3366,3291.0
2019-04-22 13:05:00,161.24,161.24,161.21,161.22,2117.0,147.3274,147.3274,147.3,147.3092,2117.0
2019-04-22 13:10:00,161.22,161.25,161.22,161.23,4508.0,147.3092,147.3366,147.3092,147.3183,4508.0
2019-04-22 13:15:00,161.23,161.27,161.23,161.26,2743.0,147.3183,147.3549,147.3183,147.3457,2743.0
2019-04-22 13:20:00,161.28,161.32,161.28,161.32,3136.0,147.364,147.4005,147.364,147.4005,3136.0
2019-04-22 13:25:00,161.3,161.3,161.27,161.28,3930.0,147.3823,147.3823,147.3549,147.364,3930.0
2019-04-22 13:30:00,161.26,161.27,161.25,161.27,4800.0,147.3457,147.3549,147.3366,147.3549,4800.0
2019-04-22 13:35:00,161.28,161.29,161.27,161.29,5574.0,147.364,147.3731,147.3549,147.3731,5574.0
2019-04-22 13:40:00,161.31,161.31,161.29,161.3,5170.0,147.3914,147.3914,147.3731,147.3823,5170.0
2019-04-22 13:45:00,161.32,161.33,161.3,161.33,6910.0,147.4005,147.4097,147.3823,147.4097,6910.0
2019-04-22 13:50:00,161.33,161.35,161.33,161.33,3250.0,147.4097,147.428,147.4097,147.4097,3250.0
2019-04-22 13:55:00,161.33,161.33,161.28,161.31,7207.0,147.4097,147.4097,147.364,147.3914,7207.0
2019-04-22 14:00:00,161.33,161.33,161.28,161.3,4056.0,147.4097,147.4097,147.364,147.3823,4056.0
2019-04-22 14:05:00,161.31,161.33,161.29,161.3,4579.0,147.3914,147.4097,147.3731,147.3823,4579.0
2019-04-22 14:10:00,161.3,161.32,161.29,161.29,3226.0,147.3823,147.4005,147.3731,147.3731,3226.0
2019-04-22 14:15:00,161.3,161.32,161.29,161.3,5316.0,147.3823,147.4005,147.3731,147.3823,5316.0
2019-04-22 14:20:00,161.29,161.34,161.29,161.31,4340.0,147.3731,147.4188,147.3731,147.3914,4340.0
2019-04-22 14:25:00,161.31,161.35,161.3,161.31,5095.0,147.3914,147.428,147.3823,147.3914,5095.0
2019-04-22 14:30:00,161.3,161.3,161.23,161.25,8010.0,147.3823,147.3823,147.3183,147.3366,8010.0
2019-04-22 14:35:00,161.24,161.24,161.22,161.23,7676.0,147.3274,147.3274,147.3092,147.3183,7676.0
2019-04-22 14:40:00,161.24,161.26,161.22,161.26,7876.0,147.3274,147.3457,147.3092,147.3457,7876.0
2019-04-22 14:45:00,161.26,161.27,161.24,161.25,7000.0,147.3457,147.3549,147.3274,147.3366,7000.0
2019-04-22 14:50:00,161.25,161.27,161.23,161.27,4646.0,147.3366,147.3549,147.3183,147.3549,4646.0
2019-04-22 14:55:00,161.28,161.29,161.26,161.27,14459.0,147.364,147.3731,147.3457,147.3549,14459.0
2019-04-22 15:00:00,161.27,161.27,161.2,161.2,7858.0,147.3549,147.3549,147.2909,147.2909,7858.0
2019-04-22 15:05:00,161.19,161.22,161.19,161.2,4748.0,147.2818,147.3092,147.2818,147.2909,4748.0
2019-04-22 15:10:00,161.21,161.25,161.21,161.24,12297.0,147.3,147.3366,147.3,147.3274,12297.0
2019-04-22 15:15:00,161.23,161.31,161.23,161.31,13350.0,147.3183,147.3914,147.3183,147.3914,13350.0
2019-04-22 15:20:00,161.31,161.31,161.28,161.31,12303.0,147.3914,147.3914,147.364,147.3914,12303.0
2019-04-22 15:25:00,161.32,161.32,161.25,161.25,13090.0,147.4005,147.4005,147.3366,147.3366,13090.0
2019-04-22 15:30:00,161.26,161.33,161.25,161.31,26573.0,147.3457,147.4097,147.3366,147.3914,26573.0
2019-04-22 15:35:00,161.32,161.37,161.32,161.37,6585.0,147.4005,147.4462,147.4005,147.4462,6585.0
2019-04-22 15:40:00,161.38,161.42,161.37,161.37,20662.0,147.4554,147.4919,147.4462,147.4462,20662.0
2019-04-22 15:45:00,161.37,161.41,161.36,161.41,16703.0,147.4462,147.4828,147.4371,147.4828,16703.0
2019-04-22 15:50:00,161.41,161.49,161.41,161.46,36956.0,147.4828,147.5559,147.4828,147.5285,36956.0
2019-04-22 15:55:00,161.47,161.48,161.37,161.43,42877.0,147.5376,147.5467,147.4462,147.5011,42877.0
2019-04-23 09:30:00,161.67,161.67,161.53,161.53,14706.0,147.7203,147.7203,147.5924,147.5924,14706.0
2019-04-23 09:35:00,161.6,161.74,161.59,161.74,2200.0,147.6564,147.7843,147.6472,147.7843,2200.0
2019-04-23 09:40:00,161.75,161.87,161.75,161.87,6577.0,147.7934,147.9031,147.7934,147.9031,6577.0
2019-04-23 09:45:00,161.85,161.85,161.75,161.77,2700.0,147.8848,147.8848,147.7934,147.8117,2700.0
2019-04-23 09:50:00,161.76,161.83,161.76,161.83,9440.0,147.8026,147.8665,147.8026,147.8665,9440.0
2019-04-23 09:55:00,161.85,161.89,161.81,161.87,8500.0,147.8848,147.9214,147.8483,147.9031,8500.0
2019-04-23 10:00:00,161.89,162.08,161.89,162.06,42236.0,147.9214,148.095,147.9214,148.0767,42236.0
2019-04-23 10:05:00,162.01,162.03,161.95,161.95,3337.0,148.031,148.0493,147.9762,147.9762,3337.0
2019-04-23 10:10:00,161.95,162.06,161.94,162.06,6567.0,147.9762,148.0767,147.967,148.0767,6567.0
2019-04-23 10:15:00,162.05,162.05,161.94,161.94,1100.0,148.0676,148.0676,147.967,147.967,1100.0
2019-04-23 10:20:00,161.93,162.04,161.93,162.03,4246.0,147.9579,148.0584,147.9579,148.0493,4246.0
2019-04-23 10:25:00,162.05,162.14,162.04,162.12,23786.0,148.0676,148.1498,148.0584,148.1315,23786.0
2019-04-23 10:30:00,162.14,162.16,162.02,162.02,23190.0,148.1498,148.1681,148.0401,148.0401,23190.0
2019-04-23 10:35:00,162.02,162.09,162.02,162.08,5600.0,148.0401,148.1041,148.0401,148.095,5600.0
2019-04-23 10:40:00,162.09,162.17,162.09,162.17,3090.0,148.1041,148.1772,148.1041,148.1772,3090.0
2019-04-23 10:45:00,162.15,162.16,162.06,162.06,2835.0,148.1589,148.1681,148.0767,148.0767,2835.0
2019-04-23 10:50:00,162.07,162.1,162.0,162.09,3277.0,148.0858,148.1132,148.0219,148.1041,3277.0
2019-04-23 10:55:00,162.1,162.18,162.1,162.16,2569.0,148.1132,148.1863,148.1132,148.1681,2569.0
2019-04-23 11:00:00,162.2,162.25,162.19,162.22,2440.0,148.2046,148.2503,148.1955,148.2229,2440.0
2019-04-23 11:05:00,162.23,162.24,162.19,162.24,9000.0,148.232,148.2412,148.1955,148.2412,9000.0
2019-04-23 11:10:00,162.26,162.38,162.26,162.38,2861.0,148.2594,148.3691,148.2594,148.3691,2861.0
2019-04-23 11:15:00,162.43,162.46,162.4,162.45,2800.0,148.4148,148.4422,148.3874,148.433,2800.0
2019-04-23 11:20:00,162.46,162.55,162.46,162.53,1750.0,148.4422,148.5244,148.4422,148.5061,1750.0
2019-04-23 11:25:00,162.54,162.63,162.54,162.61,3195.0,148.5153,148.5975,148.5153,148.5792,3195.0
2019-04-23 11:30:00,162.58,162.69,162.58,162.68,5362.0,148.5518,148.6523,148.5518,148.6432,5362.0
2019-04-23 11:35:00,162.66,162.69,162.65,162.68,6660.0,148.6249,148.6523,148.6158,148.6432,6660.0
2019-04-23 11:40:00,162.64,162.64,162.6,162.63,11052.0,148.6066,148.6066,148.5701,148.5975,11052.0
2019-04-23 11:45:00,162.62,162.72,162.61,162.72,3171.0,148.5884,148.6797,148.5792,148.6797,3171.0
2019-04-23 11:50:00,162.74,162.79,162.7,162.77,10523.0,148.698,148.7437,148.6615,148.7254,10523.0
2019-04-23 11:55:00,162.79,162.79,162.76,162.76,860.0,148.7437,148.7437,148.7163,148.7163,860.0
2019-04-23 12:00:00,162.78,162.91,162.77,162.9,14020.0,148.7346,148.8534,148.7254,148.8442,14020.0
2019-04-23 12:05:00,162.92,163.04,162.92,163.03,4662.0,148.8625,148.9721,148.8625,148.963,4662.0
2019-04-23 12:10:00,163.0,163.0,162.95,162.95,4100.0,148.9356,148.9356,148.8899,148.8899,4100.0
2019-04-23 12:15:00,162.96,163.03,162.96,162.97,2376.0,148.899,148.963,148.899,148.9082,2376.0
2019-04-23 12:20:00,162.98,162.98,162.88,162.9,197638.0,148.9173,148.9173,148.8259,148.8442,197638.0
2019-04-23 12:25:00,162.9,162.91,162.87,162.88,800.0,148.8442,148.8534,148.8168,148.8259,800.0
2019-04-23 12:30:00,162.88,162.88,162.83,162.83,745.0,148.8259,148.8259,148.7803,148.7803,745.0
2019-04-23 12:35:00,162.84,162.87,162.84,162.87,4576.0,148.7894,148.8168,148.7894,148.8168,4576.0
2019-04-23 12:40:00,162.85,162.87,162.84,162.87,967.0,148.7985,148.8168,148.7894,148.8168,967.0
2019-04-23 12:45:00,162.89,162.91,162.87,162.88,170277.0,148.8351,148.8534,148.8168,148.8259,170277.0
2019-04-23 12:50:00,162.87,162.87,162.83,162.84,2763.0,148.8168,148.8168,148.7803,148.7894,2763.0
2019-04-23 12:55:00,162.83,162.88,162.83,162.87,1838.0,148.7803,148.8259,148.7803,148.8168,1838.0
2019-04-23 13:00:00,162.87,162.91,162.87,162.9,2011.0,148.8168,148.8534,148.8168,148.8442,2011.0
2019-04-23 13:05:00,162.89,162.9,162.86,162.89,2528.0,148.8351,148.8442,148.8077,148.8351,2528.0
2019-04-23 13:10:00,162.92,162.94,162.92,162.93,1413.0,148.8625,148.8808,148.8625,148.8716,1413.0
2019-04-23 13:15:00,162.91,162.91,162.89,162.9,2117.0,148.8534,148.8534,148.8351,148.8442,2117.0
2019-04-23 13:20:00,162.94,162.94,162.88,162.88,2922.0,148.8808,148.8808,148.8259,148.8259,2922.0
2019-04-23 13:25:00,162.88,162.88,162.85,162.85,1324.0,148.8259,148.8259,148.7985,148.7985,1324.0
2019-04-23 13:30:00,162.87,162.89,162.85,162.86,3298.0,148.8168,148.8351,148.7985,148.8077,3298.0
2019-04-23 13:35:00,162.87,162.87,162.84,162.85,6153.0,148.8168,148.8168,148.7894,148.7985,6153.0
2019-04-23 13:40:00,162.86,162.87,162.84,162.87,2510.0,148.8077,148.8168,148.7894,148.8168,2510.0
2019-04-23 13:45:00,162.86,162.87,162.85,162.87,2763.0,148.8077,148.8168,148.7985,148.8168,2763.0
2019-04-23 13:50:00,162.86,162.86,162.82,162.84,9533.0,148.8077,148.8077,148.7711,148.7894,9533.0
2019-04-23 13:55:00,162.83,162.86,162.82,162.84,1998.0,148.7803,148.8077,148.7711,148.7894,1998.0
2019-04-23 14:00:00,162.82,162.84,162.77,162.82,5635.0,148.7711,148.7894,148.7254,148.7711,5635.0
2019-04-23 14:05:00,162.84,162.88,162.84,162.88,2105.0,148.7894,148.8259,148.7894,148.8259,2105.0
2019-04-23 14:10:00,162.89,162.92,162.89,162.92,2295.0,148.8351,148.8625,148.8351,148.8625,2295.0
2019-04-23 14:15:00,162.93,162.93,162.88,162.92,4599.0,148.8716,148.8716,148.8259,148.8625,4599.0
2019-04-23 14:20:00,162.92,162.92,162.86,162.87,1778.0,148.8625,148.8625,148.8077,148.8168,1778.0
2019-04-23 14:25:00,162.86,162.96,162.86,162.91,2351.0,148.8077,148.899,148.8077,148.8534,2351.0
2019-04-23 14:30:00,162.89,162.97,162.89,162.95,1638.0,148.8351,148.9082,148.8351,148.8899,1638.0
2019-04-23 14:35:00,162.95,162.96,162.93,162.93,4164.0,148.8899,148.899,148.8716,148.8716,4164.0
2019-04-23 14:40:00,162.94,162.98,162.93,162.97,5447.0,148.8808,148.9173,148.8716,148.9082,5447.0
2019-04-23 14:45:00,162.96,162.99,162.92,162.93,2433.0,148.899,148.9264,148.8625,148.8716,2433.0
2019-04-23 14:50:00,162.94,162.95,162.91,162.95,5827.0,148.8808,148.8899,148.8534,148.8899,5827.0
2019-04-23 14:55:00,162.96,162.97,162.94,162.94,3400.0,148.899,148.9082,148.8808,148.8808,3400.0
2019-04-23 15:00:00,162.92,162.92,162.84,162.91,3564.0,148.8625,148.8625,148.7894,148.8534,3564.0
2019-04-23 15:05:00,162.89,162.96,162.89,162.94,3490.0,148.8351,148.899,148.8351,148.8808,3490.0
2019-04-23 15:10:00,162.94,162.96,162.92,162.94,4775.0,148.8808,148.899,148.8625,148.8808,4775.0
2019-04-23 15:15:00,162.92,162.93,162.9,162.93,2811.0,148.8625,148.8716,148.8442,148.8716,2811.0
2019-04-23 15:20:00,162.9,162.91,162.89,162.9,1241.0,148.8442,148.8534,148.8351,148.8442,1241.0
2019-04-23 15:25:00,162.88,162.88,162.85,162.86,6371.0,148.8259,148.8259,148.7985,148.8077,6371.0
2019-04-23 15:30:00,162.87,162.88,162.83,162.83,4791.0,148.8168,148.8259,148.7803,148.7803,4791.0
2019-04-23 15:35:00,162.84,162.88,162.8,162.83,8109.0,148.7894,148.8259,148.7528,148.7803,8109.0
2019-04-23 15:40:00,162.81,162.82,162.79,162.8,8562.0,148.762,148.7711,148.7437,148.7528,8562.0
2019-04-23 15:45:00,162.77,162.83,162.74,162.83,109444.0,148.7254,148.7803,148.698,148.7803,109444.0
2019-04-23 15:50:00,162.81,162.91,162.8,162.91,60942.0,148.762,148.8534,148.7528,148.8534,60942.0
2019-04-23 15:55:00,162.92,162.97,162.85,162.88,26249.0,148.8625,148.9082,148.7985,148.8259,26249.0
2019-04-24 09:30:00,162.89,163.0,162.78,162.8,15858.0,148.8351,148.9356,148.7346,148.7528,15858.0
2019-04-24 09:35:00,162.83,162.96,162.81,162.93,39149.0,148.7803,148.899,148.762,148.8716,39149.0
2019-04-24 09:40:00,162.95,162.96,162.81,162.81,70064.0,148.8899,148.899,148.762,148.762,70064.0
2019-04-24 09:45:00,162.81,162.81,162.64,162.72,6297.0,148.762,148.762,148.6066,148.6797,6297.0
2019-04-24 09:50:00,162.72,162.75,162.66,162.75,16400.0,148.6797,148.7072,148.6249,148.7072,16400.0
2019-04-24 09:55:00,162.77,162.83,162.77,162.82,5276.0,148.7254,148.7803,148.7254,148.7711,5276.0
2019-04-24 10:00:00,162.82,162.82,162.74,162.78,38902.0,148.7711,148.7711,148.698,148.7346,38902.0
2019-04-24 10:05:00,162.8,162.83,162.73,162.78,24222.0,148.7528,148.7803,148.6889,148.7346,24222.0
2019-04-24 10:10:00,162.8,162.87,162.8,162.84,7617.0,148.7528,148.8168,148.7528,148.7894,7617.0
2019-04-24 10:15:00,162.84,162.92,162.84,162.89,6300.0,148.7894,148.8625,148.7894,148.8351,6300.0
2019-04-24 10:20:00,162.89,162.9,162.87,162.88,11674.0,148.8351,148.8442,148.8168,148.8259,11674.0
2019-04-24 10:25:00,162.91,162.96,162.91,162.94,5600.0,148.8534,148.899,148.8534,148.8808,5600.0
2019-04-24 10:30:00,162.95,163.01,162.9,163.0,6720.0,148.8899,148.9447,148.8442,148.9356,6720.0
2019-04-24 10:35:00,163.02,163.05,163.0,163.01,3861.0,148.9539,148.9813,148.9356,148.9447,3861.0
2019-04-24 10:40:00,162.95,162.98,162.88,162.9,4800.0,148.8899,148.9173,148.8259,148.8442,4800.0
2019-04-24 10:45:00,162.87,162.92,162.86,162.92,4270.0,148.8168,148.8625,148.8077,148.8625,4270.0
2019-04-24 10:50:00,162.91,162.94,162.89,162.93,28542.0,148.8534,148.8808,148.8351,148.8716,28542.0
2019-04-24 10:55:00,162.94,163.07,162.94,163.06,6851.0,148.8808,148.9995,148.8808,148.9904,6851.0
2019-04-24 11:00:00,163.08,163.11,163.06,163.1,7714.0,149.0087,149.0361,148.9904,149.027,7714.0
2019-04-24 11:05:00,163.06,163.08,162.99,163.04,6029.0,148.9904,149.0087,148.9264,148.9721,6029.0
2019-04-24 11:10:00,163.05,163.07,163.0,163.04,9132.0,148.9813,148.9995,148.9356,148.9721,9132.0
2019-04-24 11:15:00,163.03,163.03,162.99,163.03,5144.0,148.963,148.963,148.9264,148.963,5144.0
2019-04-24 11:20:00,163.02,163.02,162.99,163.02,2600.0,148.9539,148.9539,148.9264,148.9539,2600.0
2019-04-24 11:25:00,163.0,163.01,162.97,162.98,3861.0,148.9356,148.9447,148.9082,148.9173,3861.0
2019-04-24 11:30:00,162.99,163.02,162.97,163.01,4489.0,148.9264,148.9539,148.9082,148.9447,4489.0
2019-04-24 11:35:00,163.04,163.06,163.04,163.06,2517.0,148.9721,148.9904,148.9721,148.9904,2517.0
2019-04-24 11:40:00,163.05,163.08,163.04,163.04,15172.0,148.9813,149.0087,148.9721,148.9721,15172.0
2019-04-24 11:45:00,163.01,163.01,162.89,162.91,2612.0,148.9447,148.9447,148.8351,148.8534,2612.0
2019-04-24 11:50:00,162.89,162.89,162.82,162.88,26302.0,148.8351,148.8351,148.7711,148.8259,26302.0
2019-04-24 11:55:00,162.88,162.88,162.86,162.86,4677.0,148.8259,148.8259,148.8077,148.8077,4677.0
2019-04-24 12:00:00,162.85,162.87,162.78,162.8,8101.0,148.7985,148.8168,148.7346,148.7528,8101.0
2019-04-24 12:05:00,162.78,162.8,162.75,162.79,5154.0,148.7346,148.7528,148.7072,148.7437,5154.0
2019-04-24 12:10:00,162.81,162.85,162.81,162.83,4114.0,148.762,148.7985,148.762,148.7803,4114.0
2019-04-24 12:15:00,162.83,162.86,162.83,162.86,3549.0,148.7803,148.8077,148.7803,148.8077,3549.0
2019-04-24 12:20:00,162.84,162.87,162.84,162.87,3374.0,148.7894,148.8168,148.7894,148.8168,3374.0
2019-04-24 12:25:00,162.86,162.89,162.85,162.87,4892.0,148.8077,148.8351,148.7985,148.8168,4892.0
2019-04-24 12:30:00,162.87,162.9,162.87,162.88,6604.0,148.8168,148.8442,148.8168,148.8259,6604.0
2019-04-24 12:35:00,162.9,162.92,162.9,162.9,3100.0,148.8442,148.8625,148.8442,148.8442,3100.0
2019-04-24 12:40:00,162.88,162.9,162.87,162.89,3448.0,148.8259,148.8442,148.8168,148.8351,3448.0
2019-04-24 12:45:00,162.84,162.86,162.84,162.85,5280.0,148.7894,148.8077,148.7894,148.7985,5280.0
2019-04-24 12:50:00,162.86,162.86,162.8,162.81,438.0,148.8077,148.8077,148.7528,148.762,438.0
2019-04-24 12:55:00,162.8,162.8,162.67,162.67,6247.0,148.7528,148.7528,148.6341,148.6341,6247.0
2019-04-24 13:00:00,162.64,162.65,162.6,162.64,10452.0,148.6066,148.6158,148.5701,148.6066,10452.0
2019-04-24 13:05:00,162.61,162.62,162.58,162.58,2013.0,148.5792,148.5884,148.5518,148.5518,2013.0
2019-04-24 13:10:00,162.6,162.6,162.52,162.53,4081.0,148.5701,148.5701,148.497,148.5061,4081.0
2019-04-24 13:15:00,162.51,162.65,162.51,162.64,12227.0,148.4879,148.6158,148.4879,148.6066,12227.0
2019-04-24 13:20:00,162.65,162.73,162.65,162.73,4732.0,148.6158,148.6889,148.6158,148.6889,4732.0
2019-04-24 13:25:00,162.7,162.74,162.69,162.71,2221.0,148.6615,148.698,148.6523,148.6706,2221.0
2019-04-24 13:30:00,162.71,162.78,162.69,162.77,2571.0,148.6706,148.7346,148.6523,148.7254,2571.0
2019-04-24 13:35:00,162.76,162.78,162.76,162.77,5750.0,148.7163,148.7346,148.7163,148.7254,5750.0
2019-04-24 13:40:00,162.77,162.78,162.73,162.73,4046.0,148.7254,148.7346,148.6889,148.6889,4046.0
2019-04-24 13:45:00,162.74,162.77,162.74,162.74,4920.0,148.698,148.7254,148.698,148.698,4920.0
2019-04-24 13:50:00,162.76,162.78,162.73,162.76,9359.0,148.7163,148.7346,148.6889,148.7163,9359.0
2019-04-24 13:55:00,162.76,162.77,162.69,162.7,9396.0,148.7163,148.7254,148.6523,148.6615,9396.0
2019-04-24 14:00:00,162.69,162.77,162.69,162.77,15221.0,148.6523,148.7254,148.6523,148.7254,15221.0
2019-04-24 14:05:00,162.78,162.79,162.76,162.76,4633.0,148.7346,148.7437,148.7163,148.7163,4633.0
2019-04-24 14:10:00,162.75,162.78,162.75,162.77,2000.0,148.7072,148.7346,148.7072,148.7254,2000.0
2019-04-24 14:15:00,162.75,162.78,162.74,162.76,4024.0,148.7072,148.7346,148.698,148.7163,4024.0
2019-04-24 14:20:00,162.77,162.81,162.77,162.78,8733.0,148.7254,148.762,148.7254,148.7346,8733.0
2019-04-24 14:25:00,162.75,162.76,162.71,162.73,4656.0,148.7072,148.7163,148.6706,148.6889,4656.0
2019-04-24 14:30:00,162.7,162.76,162.7,162.75,7393.0,148.6615,148.7163,148.6615,148.7072,7393.0
2019-04-24 14:35:00,162.76,162.76,162.71,162.74,3852.0,148.7163,148.7163,148.6706,148.698,3852.0
2019-04-24 14:40:00,162.77,162.81,162.77,162.79,4500.0,148.7254,148.762,148.7254,148.7437,4500.0
2019-04-24 14:45:00,162.79,162.86,162.79,162.86,11025.0,148.7437,148.8077,148.7437,148.8077,11025.0
2019-04-24 14:50:00,162.87,162.9,162.86,162.89,6176.0,148.8168,148.8442,148.8077,148.8351,6176.0
2019-04-24 14:55:00,162.89,162.9,162.88,162.89,7549.0,148.8351,148.8442,148.8259,148.8351,7549.0
2019-04-24 15:00:00,162.9,162.93,162.87,162.89,18796.0,148.8442,148.8716,148.8168,148.8351,18796.0
2019-04-24 15:05:00,162.9,162.93,162.9,162.93,7430.0,148.8442,148.8716,148.8442,148.8716,7430.0
2019-04-24 15:10:00,162.92,162.94,162.91,162.92,3868.0,148.8625,148.8808,148.8534,148.8625,3868.0
2019-04-24 15:15:00,162.89,162.91,162.88,162.91,7159.0,148.8351,148.8534,148.8259,148.8534,7159.0
2019-04-24 15:20:00,162.92,162.94,162.88,162.9,6713.0,148.8625,148.8808,148.8259,148.8442,6713.0
2019-04-24 15:25:00,162.89,162.89,162.86,162.87,4457.0,148.8351,148.8351,148.8077,148.8168,4457.0
2019-04-24 15:30:00,162.88,162.93,162.85,162.86,18258.0,148.8259,148.8716,148.7985,148.8077,18258.0
2019-04-24 15:35:00,162.85,162.86,162.83,162.83,6373.0,148.7985,148.8077,148.7803,148.7803,6373.0
2019-04-24 15:40:00,162.83,162.91,162.79,162.91,19054.0,148.7803,148.8534,148.7437,148.8534,19054.0
2019-04-24 15:45:00,162.91,162.95,162.87,162.89,13719.0,148.8534,148.8899,148.8168,148.8351,13719.0
2019-04-24 15:50:00,162.84,162.84,162.7,162.76,30262.0,148.7894,148.7894,148.6615,148.7163,30262.0
2019-04-24 15:55:00,162.75,162.76,162.56,162.58,41704.0,148.7072,148.7163,148.5336,148.5518,41704.0
2019-04-25 09:30:00,162.57,162.64,162.25,162.26,18982.0,148.5427,148.6066,148.2503,148.2594,18982.0
2019-04-25 09:35:00,162.27,162.28,162.12,162.21,7089.0,148.2686,148.2777,148.1315,148.2138,7089.0
2019-04-25 09:40:00,162.19,162.19,162.02,162.06,8908.0,148.1955,148.1955,148.0401,148.0767,8908.0
2019-04-25 09:45:00,162.03,162.26,162.03,162.26,38286.0,148.0493,148.2594,148.0493,148.2594,38286.0
2019-04-25 09:50:00,162.27,162.32,162.22,162.3,16461.0,148.2686,148.3143,148.2229,148.296,16461.0
2019-04-25 09:55:00,162.34,162.39,162.33,162.37,3071.0,148.3325,148.3782,148.3234,148.3599,3071.0
2019-04-25 10:00:00,162.38,162.49,162.37,162.48,15734.0,148.3691,148.4696,148.3599,148.4605,15734.0
2019-04-25 10:05:00,162.48,162.49,162.29,162.29,14246.0,148.4605,148.4696,148.2868,148.2868,14246.0
2019-04-25 10:10:00,162.25,162.26,161.85,161.85,6126.0,148.2503,148.2594,147.8848,147.8848,6126.0
2019-04-25 10:15:00,161.87,161.93,161.85,161.87,5084.0,147.9031,147.9579,147.8848,147.9031,5084.0
2019-04-25 10:20:00,161.94,161.94,161.72,161.87,3247.0,147.967,147.967,147.766,147.9031,3247.0
2019-04-25 10:25:00,161.92,161.96,161.88,161.95,1950.0,147.9488,147.9853,147.9122,147.9762,1950.0
2019-04-25 10:30:00,161.88,161.88,161.73,161.8,700.0,147.9122,147.9122,147.7752,147.8391,700.0
2019-04-25 10:35:00,161.79,162.03,161.79,162.03,4879.0,147.83,148.0493,147.83,148.0493,4879.0
2019-04-25 10:40:00,161.99,162.03,161.99,162.02,2200.0,148.0127,148.0493,148.0127,148.0401,2200.0
2019-04-25 10:45:00,162.05,162.15,162.05,162.12,900.0,148.0676,148.1589,148.0676,148.1315,900.0
2019-04-25 10:50:00,162.17,162.17,162.14,162.14,600.0,148.1772,148.1772,148.1498,148.1498,600.0
2019-04-25 10:55:00,162.05,162.23,162.05,162.23,1183.0,148.0676,148.232,148.0676,148.232,1183.0
2019-04-25 11:00:00,162.22,162.37,162.22,162.33,9130.0,148.2229,148.3599,148.2229,148.3234,9130.0
2019-04-25 11:05:00,162.31,162.32,162.23,162.23,3798.0,148.3051,148.3143,148.232,148.232,3798.0
2019-04-25 11:10:00,162.23,162.34,162.22,162.29,1317.0,148.232,148.3325,148.2229,148.2868,1317.0
2019-04-25 11:15:00,162.29,162.29,162.14,162.15,600.0,148.2868,148.2868,148.1498,148.1589,600.0
2019-04-25 11:20:00,162.22,162.43,162.22,162.42,1161.0,148.2229,148.4148,148.2229,148.4056,1161.0
2019-04-25 11:25:00,162.45,162.57,162.45,162.52,6021.0,148.433,148.5427,148.433,148.497,6021.0
2019-04-25 11:30:00,162.52,162.6,162.52,162.6,1425.0,148.497,148.5701,148.497,148.5701,1425.0
2019-04-25 11:35:00,162.57,162.72,162.57,162.71,1336.0,148.5427,148.6797,148.5427,148.6706,1336.0
2019-04-25 11:40:00,162.72,162.74,162.67,162.74,1700.0,148.6797,148.698,148.6341,148.698,1700.0
2019-04-25 11:45:00,162.76,162.78,162.71,162.73,7626.0,148.7163,148.7346,148.6706,148.6889,7626.0
2019-04-25 11:50:00,162.72,162.8,162.71,162.79,22322.0,148.6797,148.7528,148.6706,148.7437,22322.0
2019-04-25 11:55:00,162.79,162.81,162.72,162.72,7084.0,148.7437,148.762,148.6797,148.6797,7084.0
2019-04-25 12:00:00,162.75,162.8,162.69,162.7,4805.0,148.7072,148.7528,148.6523,148.6615,4805.0
2019-04-25 12:05:00,162.66,162.69,162.65,162.67,2901.0,148.6249,148.6523,148.6158,148.6341,2901.0
2019-04-25 12:10:00,162.66,162.66,162.59,162.61,5810.0,148.6249,148.6249,148.561,148.5792,5810.0
2019-04-25 12:15:00,162.62,162.62,162.59,162.62,2832.0,148.5884,148.5884,148.561,148.5884,2832.0
2019-04-25 12:20:00,162.59,162.64,162.59,162.61,7477.0,148.561,148.6066,148.561,148.5792,7477.0
2019-04-25 12:25:00,162.61,162.61,162.51,162.51,9864.0,148.5792,148.5792,148.4879,148.4879,9864.0
2019-04-25 12:30:00,162.52,162.56,162.51,162.56,3957.0,148.497,148.5336,148.4879,148.5336,3957.0
2019-04-25 12:35:00,162.57,162.62,162.55,162.59,2753.0,148.5427,148.5884,148.5244,148.561,2753.0
2019-04-25 12:40:00,162.58,162.61,162.57,162.58,4358.0,148.5518,148.5792,148.5427,148.5518,4358.0
2019-04-25 12:45:00,162.58,162.65,162.56,162.63,7092.0,148.5518,148.6158,148.5336,148.5975,7092.0
2019-04-25 12:50:00,162.61,162.63,162.6,162.61,6460.0,148.5792,148.5975,148.5701,148.5792,6460.0
2019-04-25 12:55:00,162.62,162.63,162.56,162.62,4241.0,148.5884,148.5975,148.5336,148.5884,4241.0
2019-04-25 13:00:00,162.63,162.65,162.58,162.58,3416.0,148.5975,148.6158,148.5518,148.5518,3416.0
2019-04-25 13:05:00,162.57,162.6,162.57,162.59,5295.0,148.5427,148.5701,148.5427,148.561,5295.0
2019-04-25 13:10:00,162.58,162.6,162.56,162.57,5665.0,148.5518,148.5701,148.5336,148.5427,5665.0
2019-04-25 13:15:00,162.57,162.62,162.55,162.62,4667.0,148.5427,148.5884,148.5244,148.5884,4667.0
2019-04-25 13:20:00,162.61,162.65,162.61,162.63,7153.0,148.5792,148.6158,148.5792,148.5975,7153.0
2019-04-25 13:25:00,162.64,162.67,162.62,162.67,5202.0,148.6066,148.6341,148.5884,148.6341,5202.0
2019-04-25 13:30:00,162.68,162.68,162.65,162.68,37099.0,148.6432,148.6432,148.6158,148.6432,37099.0
2019-04-25 13:35:00,162.67,162.7,162.66,162.7,7102.0,148.6341,148.6615,148.6249,148.6615,7102.0
2019-04-25 13:40:00,162.7,162.71,162.68,162.68,11838.0,148.6615,148.6706,148.6432,148.6432,11838.0
2019-04-25 13:45:00,162.69,162.7,162.66,162.66,7469.0,148.6523,148.6615,148.6249,148.6249,7469.0
2019-04-25 13:50:00,162.67,162.67,162.58,162.58,4998.0,148.6341,148.6341,148.5518,148.5518,4998.0
2019-04-25 13:55:00,162.58,162.71,162.58,162.69,27461.0,148.5518,148.6706,148.5518,148.6523,27461.0
2019-04-25 14:00:00,162.7,162.82,162.7,162.81,44971.0,148.6615,148.7711,148.6615,148.762,44971.0
2019-04-25 14:05:00,162.8,162.81,162.76,162.76,2011.0,148.7528,148.762,148.7163,148.7163,2011.0
2019-04-25 14:10:00,162.78,162.79,162.78,162.78,2070.0,148.7346,148.7437,148.7346,148.7346,2070.0
2019-04-25 14:15:00,162.79,162.81,162.75,162.79,9278.0,148.7437,148.762,148.7072,148.7437,9278.0
2019-04-25 14:20:00,162.79,162.79,162.71,162.71,1196.0,148.7437,148.7437,148.6706,148.6706,1196.0
2019-04-25 14:25:00,162.71,162.73,162.69,162.73,2650.0,148.6706,148.6889,148.6523,148.6889,2650.0
2019-04-25 14:30:00,162.73,162.75,162.69,162.7,8512.0,148.6889,148.7072,148.6523,148.6615,8512.0
2019-04-25 14:35:00,162.73,162.75,162.69,162.74,1579.0,148.6889,148.7072,148.6523,148.698,1579.0
2019-04-25 14:40:00,162.72,162.78,162.72,162.72,9111.0,148.6797,148.7346,148.6797,148.6797,9111.0
2019-04-25 14:45:00,162.72,162.75,162.72,162.73,9408.0,148.6797,148.7072,148.6797,148.6889,9408.0
2019-04-25 14:50:00,162.73,162.75,162.72,162.74,6338.0,148.6889,148.7072,148.6797,148.698,6338.0
2019-04-25 14:55:00,162.74,162.76,162.72,162.76,11222.0,148.698,148.7163,148.6797,148.7163,11222.0
2019-04-25 15:00:00,162.76,162.76,162.66,162.66,5781.0,148.7163,148.7163,148.6249,148.6249,5781.0
2019-04-25 15:05:00,162.64,162.64,162.62,162.63,1478.0,148.6066,148.6066,148.5884,148.5975,1478.0
2019-04-25 15:10:00,162.62,162.62,162.55,162.55,1254.0,148.5884,148.5884,148.5244,148.5244,1254.0
2019-04-25 15:15:00,162.56,162.64,162.56,162.61,10310.0,148.5336,148.6066,148.5336,148.5792,10310.0
2019-04-25 15:20:00,162.63,162.66,162.62,162.62,12619.0,148.5975,148.6249,148.5884,148.5884,12619.0
2019-04-25 15:25:00,162.64,162.71,162.63,162.68,6362.0,148.6066,148.6706,148.5975,148.6432,6362.0
2019-04-25 15:30:00,162.7,162.74,162.67,162.67,28262.0,148.6615,148.698,148.6341,148.6341,28262.0
2019-04-25 15:35:00,162.67,162.67,162.62,162.66,5821.0,148.6341,148.6341,148.5884,148.6249,5821.0
2019-04-25 15:40:00,162.68,162.77,162.67,162.76,26281.0,148.6432,148.7254,148.6341,148.7163,26281.0
2019-04-25 15:45:00,162.76,162.79,162.67,162.67,14285.0,148.7163,148.7437,148.6341,148.6341,14285.0
2019-04-25 15:50:00,162.67,162.71,162.61,162.61,23601.0,148.6341,148.6706,148.5792,148.5792,23601.0
2019-04-25 15:55:00,162.62,162.68,162.41,162.45,96177.0,148.5884,148.6432,148.3965,148.433,96177.0
2019-04-26 09:30:00,162.47,162.47,162.34,162.41,7842.0,148.4513,148.4513,148.3325,148.3965,7842.0
2019-04-26 09:35:00,162.43,162.43,162.14,162.14,2135.0,148.4148,148.4148,148.1498,148.1498,2135.0
2019-04-26 09:40:00,162.28,162.3,162.16,162.16,2944.0,148.2777,148.296,148.1681,148.1681,2944.0
2019-04-26 09:45:00,162.26,162.29,162.21,162.28,4179.0,148.2594,148.2868,148.2138,148.2777,4179.0
2019-04-26 09:50:00,162.3,162.31,162.23,162.23,1450.0,148.296,148.3051,148.232,148.232,1450.0
2019-04-26 09:55:00,162.13,162.13,162.06,162.06,1200.0,148.1407,148.1407,148.0767,148.0767,1200.0
2019-04-26 10:00:00,162.11,162.18,162.11,162.18,4800.0,148.1224,148.1863,148.1224,148.1863,4800.0
2019-04-26 10:05:00,162.29,162.32,162.19,162.24,2950.0,148.2868,148.3143,148.1955,148.2412,2950.0
2019-04-26 10:10:00,162.22,162.22,162.18,162.18,1200.0,148.2229,148.2229,148.1863,148.1863,1200.0
2019-04-26 10:15:00,162.22,162.33,162.22,162.28,2971.0,148.2229,148.3234,148.2229,148.2777,2971.0
2019-04-26 10:20:00,162.29,162.48,162.29,162.48,2649.0,148.2868,148.4605,148.2868,148.4605,2649.0
2019-04-26 10:25:00,162.46,162.49,162.42,162.49,1716.0,148.4422,148.4696,148.4056,148.4696,1716.0
2019-04-26 10:30:00,162.5,162.53,162.49,162.53,1154.0,148.4787,148.5061,148.4696,148.5061,1154.0
2019-04-26 10:35:00,162.56,162.58,162.55,162.56,176726.0,148.5336,148.5518,148.5244,148.5336,176726.0
2019-04-26 10:40:00,162.55,162.55,162.42,162.48,30915.0,148.5244,148.5244,148.4056,148.4605,30915.0
2019-04-26 10:45:00,162.48,162.51,162.46,162.49,5166.0,148.4605,148.4879,148.4422,148.4696,5166.0
2019-04-26 10:50:00,162.5,162.59,162.44,162.55,8157.0,148.4787,148.561,148.4239,148.5244,8157.0
2019-04-26 10:55:00,162.55,162.56,162.48,162.52,4826.0,148.5244,148.5336,148.4605,148.497,4826.0
2019-04-26 11:00:00,162.49,162.52,162.39,162.41,13169.0,148.4696,148.497,148.3782,148.3965,13169.0
2019-04-26 11:05:00,162.41,162.5,162.39,162.49,2400.0,148.3965,148.4787,148.3782,148.4696,2400.0
2019-04-26 11:10:00,162.55,162.71,162.55,162.71,28058.0,148.5244,148.6706,148.5244,148.6706,28058.0
2019-04-26 11:15:00,162.71,162.74,162.66,162.7,16546.0,148.6706,148.698,148.6249,148.6615,16546.0
2019-04-26 11:20:00,162.71,162.77,162.71,162.74,1959.0,148.6706,148.7254,148.6706,148.698,1959.0
2019-04-26 11:25:00,162.72,162.8,162.72,162.8,5575.0,148.6797,148.7528,148.6797,148.7528,5575.0
2019-04-26 11:30:00,162.79,162.83,162.77,162.79,1704.0,148.7437,148.7803,148.7254,148.7437,1704.0
2019-04-26 11:35:00,162.77,162.8,162.75,162.75,4012.0,148.7254,148.7528,148.7072,148.7072,4012.0
2019-04-26 11:40:00,162.75,162.84,162.75,162.83,1500.0,148.7072,148.7894,148.7072,148.7803,1500.0
2019-04-26 11:45:00,162.81,162.87,162.81,162.86,731.0,148.762,148.8168,148.762,148.8077,731.0
2019-04-26 11:50:00,162.82,162.85,162.78,162.82,15879.0,148.7711,148.7985,148.7346,148.7711,15879.0
2019-04-26 11:55:00,162.82,162.83,162.7,162.71,8261.0,148.7711,148.7803,148.6615,148.6706,8261.0
2019-04-26 12:00:00,162.73,162.74,162.69,162.7,13384.0,148.6889,148.698,148.6523,148.6615,13384.0
2019-04-26 12:05:00,162.71,162.81,162.71,162.77,1200.0,148.6706,148.762,148.6706,148.7254,1200.0
2019-04-26 12:10:00,162.79,162.8,162.77,162.8,1453.0,148.7437,148.7528,148.7254,148.7528,1453.0
2019-04-26 12:15:00,162.8,162.82,162.74,162.79,13928.0,148.7528,148.7711,148.698,148.7437,13928.0
2019-04-26 12:20:00,162.81,162.81,162.73,162.75,15022.0,148.762,148.762,148.6889,148.7072,15022.0
2019-04-26 12:25:00,162.75,162.78,162.74,162.76,38837.0,148.7072,148.7346,148.698,148.7163,38837.0
2019-04-26 12:30:00,162.74,162.85,162.74,162.84,50907.0,148.698,148.7985,148.698,148.7894,50907.0
2019-04-26 12:35:00,162.83,162.83,162.73,162.73,44008.0,148.7803,148.7803,148.6889,148.6889,44008.0
2019-04-26 12:40:00,162.74,162.75,162.74,162.74,1274.0,148.698,148.7072,148.698,148.698,1274.0
2019-04-26 12:45:00,162.73,162.74,162.66,162.73,32096.0,148.6889,148.698,148.6249,148.6889,32096.0
2019-04-26 12:50:00,162.73,162.76,162.72,162.75,3731.0,148.6889,148.7163,148.6797,148.7072,3731.0
2019-04-26 12:55:00,162.74,162.74,162.72,162.72,700.0,148.698,148.698,148.6797,148.6797,700.0
2019-04-26 13:00:00,162.69,162.7,162.66,162.66,900.0,148.6523,148.6615,148.6249,148.6249,900.0
2019-04-26 13:05:00,162.66,162.66,162.61,162.63,2566.0,148.6249,148.6249,148.5792,148.5975,2566.0
2019-04-26 13:10:00,162.62,162.67,162.62,162.66,11189.0,148.5884,148.6341,148.5884,148.6249,11189.0
2019-04-26 13:15:00,162.65,162.65,162.62,162.65,21668.0,148.6158,148.6158,148.5884,148.6158,21668.0
2019-04-26 13:20:00,162.65,162.67,162.64,162.67,17871.0,148.6158,148.6341,148.6066,148.6341,17871.0
2019-04-26 13:25:00,162.67,162.7,162.65,162.7,14951.0,148.6341,148.6615,148.6158,148.6615,14951.0
2019-04-26 13:30:00,162.71,162.73,162.71,162.73,2200.0,148.6706,148.6889,148.6706,148.6889,2200.0
2019-04-26 13:35:00,162.7,162.7,162.64,162.69,7163.0,148.6615,148.6615,148.6066,148.6523,7163.0
2019-04-26 13:40:00,162.65,162.65,162.59,162.61,737.0,148.6158,148.6158,148.561,148.5792,737.0
2019-04-26 13:45:00,162.67,162.71,162.67,162.71,2384.0,148.6341,148.6706,148.6341,148.6706,2384.0
2019-04-26 13:50:00,162.71,162.71,162.67,162.69,1917.0,148.6706,148.6706,148.6341,148.6523,1917.0
2019-04-26 13:55:00,162.69,162.72,162.69,162.71,4582.0,148.6523,148.6797,148.6523,148.6706,4582.0
2019-04-26 14:00:00,162.71,162.71,162.54,162.61,17302.0,148.6706,148.6706,148.5153,148.5792,17302.0
2019-04-26 14:05:00,162.66,162.75,162.66,162.75,5192.0,148.6249,148.7072,148.6249,148.7072,5192.0
2019-04-26 14:10:00,162.73,162.73,162.66,162.69,5704.0,148.6889,148.6889,148.6249,148.6523,5704.0
2019-04-26 14:15:00,162.7,162.76,162.7,162.76,5293.0,148.6615,148.7163,148.6615,148.7163,5293.0
2019-04-26 14:20:00,162.77,162.84,162.77,162.83,1100.0,148.7254,148.7894,148.7254,148.7803,1100.0
2019-04-26 14:25:00,162.8,162.83,162.8,162.8,15978.0,148.7528,148.7803,148.7528,148.7528,15978.0
2019-04-26 14:30:00,162.82,162.82,162.8,162.8,357.0,148.7711,148.7711,148.7528,148.7528,357.0
2019-04-26 14:35:00,162.8,162.83,162.8,162.82,2526.0,148.7528,148.7803,148.7528,148.7711,2526.0
2019-04-26 14:40:00,162.83,162.84,162.81,162.84,6739.0,148.7803,148.7894,148.762,148.7894,6739.0
2019-04-26 14:45:00,162.84,162.85,162.78,162.78,1100.0,148.7894,148.7985,148.7346,148.7346,1100.0
2019-04-26 14:50:00,162.78,162.83,162.76,162.8,1952.0,148.7346,148.7803,148.7163,148.7528,1952.0
2019-04-26 14:55:00,162.8,162.82,162.77,162.82,3675.0,148.7528,148.7711,148.7254,148.7711,3675.0
2019-04-26 15:00:00,162.83,163.01,162.83,163.0,34437.0,148.7803,148.9447,148.7803,148.9356,34437.0
2019-04-26 15:05:00,163.0,163.03,162.97,162.97,4001.0,148.9356,148.963,148.9082,148.9082,4001.0
2019-04-26 15:10:00,162.97,162.97,162.9,162.91,1722.0,148.9082,148.9082,148.8442,148.8534,1722.0
2019-04-26 15:15:00,162.94,162.96,162.91,162.95,5064.0,148.8808,148.899,148.8534,148.8899,5064.0
2019-04-26 15:20:00,162.96,162.96,162.91,162.95,3266.0,148.899,148.899,148.8534,148.8899,3266.0
2019-04-26 15:25:00,162.94,162.97,162.91,162.92,1844.0,148.8808,148.9082,148.8534,148.8625,1844.0
2019-04-26 15:30:00,162.91,163.0,162.9,163.0,2879.0,148.8534,148.9356,148.8442,148.9356,2879.0
2019-04-26 15:35:00,163.0,163.11,163.0,163.11,9162.0,148.9356,149.0361,148.9356,149.0361,9162.0
2019-04-26 15:40:00,163.13,163.13,163.05,163.09,7533.0,149.0544,149.0544,148.9813,149.0178,7533.0
2019-04-26 15:45:00,163.1,163.11,162.98,163.0,15847.0,149.027,149.0361,148.9173,148.9356,15847.0
2019-04-26 15:50:00,163.01,163.03,162.94,163.0,9727.0,148.9447,148.963,148.8808,148.9356,9727.0
2019-04-26 15:55:00,163.01,163.28,163.01,163.27,39323.0,148.9447,149.1914,148.9447,149.1823,39323.0
2019-04-29 09:30:00,163.33,163.47,163.33,163.47,7976.0,149.2371,149.365,149.2371,149.365,7976.0
2019-04-29 09:35:00,163.47,163.47,163.37,163.4,3312.0,149.365,149.365,149.2737,149.3011,3312.0
2019-04-29 09:40:00,163.38,163.56,163.38,163.54,1100.0,149.2828,149.4473,149.2828,149.429,1100.0
2019-04-29 09:45:00,163.55,163.61,163.44,163.47,18124.0,149.4381,149.493,149.3376,149.365,18124.0
2019-04-29 09:50:00,163.43,163.46,163.36,163.4,7397.0,149.3285,149.3559,149.2645,149.3011,7397.0
2019-04-29 09:55:00,163.43,163.55,163.41,163.45,10829.0,149.3285,149.4381,149.3102,149.3468,10829.0
2019-04-29 10:00:00,163.46,163.46,163.35,163.42,7144.0,149.3559,149.3559,149.2554,149.3193,7144.0
2019-04-29 10:05:00,163.37,163.39,163.26,163.3,3365.0,149.2737,149.2919,149.1732,149.2097,3365.0
2019-04-29 10:10:00,163.32,163.42,163.32,163.37,2800.0,149.228,149.3193,149.228,149.2737,2800.0
2019-04-29 10:15:00,163.4,163.42,163.36,163.42,1430.0,149.3011,149.3193,149.2645,149.3193,1430.0
2019-04-29 10:20:00,163.46,163.46,163.42,163.46,2900.0,149.3559,149.3559,149.3193,149.3559,2900.0
2019-04-29 10:25:00,163.44,163.48,163.44,163.45,2101.0,149.3376,149.3742,149.3376,149.3468,2101.0
2019-04-29 10:30:00,163.48,163.49,163.43,163.49,17998.0,149.3742,149.3833,149.3285,149.3833,17998.0
2019-04-29 10:35:00,163.5,163.56,163.5,163.53,1100.0,149.3924,149.4473,149.3924,149.4199,1100.0
2019-04-29 10:40:00,163.53,163.58,163.49,163.58,7936.0,149.4199,149.4655,149.3833,149.4655,7936.0
2019-04-29 10:45:00,163.61,163.64,163.57,163.64,3208.0,149.493,149.5204,149.4564,149.5204,3208.0
2019-04-29 10:50:00,163.64,163.64,163.55,163.59,20914.0,149.5204,149.5204,149.4381,149.4747,20914.0
2019-04-29 10:55:00,163.59,163.59,163.56,163.56,1405.0,149.4747,149.4747,149.4473,149.4473,1405.0
2019-04-29 11:00:00,163.54,163.56,163.49,163.55,1576.0,149.429,149.4473,149.3833,149.4381,1576.0
2019-04-29 11:05:00,163.6,163.61,163.54,163.55,5360.0,149.4838,149.493,149.429,149.4381,5360.0
2019-04-29 11:10:00,163.55,163.58,163.49,163.49,1722.0,149.4381,149.4655,149.3833,149.3833,1722.0
2019-04-29 11:15:00,163.48,163.49,163.46,163.48,639.0,149.3742,149.3833,149.3559,149.3742,639.0
2019-04-29 11:20:00,163.45,163.52,163.45,163.49,2561.0,149.3468,149.4107,149.3468,149.3833,2561.0
2019-04-29 11:25:00,163.46,163.49,163.42,163.49,1976.0,149.3559,149.3833,149.3193,149.3833,1976.0
2019-04-29 11:30:00,163.48,163.52,163.48,163.5,4731.0,149.3742,149.4107,149.3742,149.3924,4731.0
2019-04-29 11:35:00,163.49,163.51,163.45,163.45,3012.0,149.3833,149.4016,149.3468,149.3468,3012.0
2019-04-29 11:40:00,163.45,163.48,163.43,163.48,1200.0,149.3468,149.3742,149.3285,149.3742,1200.0
2019-04-29 11:45:00,163.49,163.51,163.48,163.5,2405.0,149.3833,149.4016,149.3742,149.3924,2405.0
2019-04-29 11:50:00,163.52,163.52,163.5,163.52,2378.0,149.4107,149.4107,149.3924,149.4107,2378.0
2019-04-29 11:55:00,163.52,163.53,163.47,163.47,4291.0,149.4107,149.4199,149.365,149.365,4291.0
2019-04-29 12:00:00,163.45,163.52,163.42,163.52,1123.0,149.3468,149.4107,149.3193,149.4107,1123.0
2019-04-29 12:05:00,163.53,163.58,163.53,163.56,945.0,149.4199,149.4655,149.4199,149.4473,945.0
2019-04-29 12:10:00,163.58,163.59,163.57,163.59,824.0,149.4655,149.4747,149.4564,149.4747,824.0
2019-04-29 12:15:00,163.58,163.59,163.58,163.59,1007.0,149.4655,149.4747,149.4655,149.4747,1007.0
2019-04-29 12:20:00,163.61,163.64,163.61,163.63,2598.0,149.493,149.5204,149.493,149.5112,2598.0
2019-04-29 12:25:00,163.65,163.67,163.64,163.64,2300.0,149.5295,149.5478,149.5204,149.5204,2300.0
2019-04-29 12:30:00,163.7,163.71,163.68,163.68,7954.0,149.5752,149.5843,149.5569,149.5569,7954.0
2019-04-29 12:35:00,163.69,163.7,163.68,163.68,800.0,149.566,149.5752,149.5569,149.5569,800.0
2019-04-29 12:40:00,163.69,163.69,163.64,163.64,5922.0,149.566,149.566,149.5204,149.5204,5922.0
2019-04-29 12:45:00,163.63,163.69,163.63,163.68,2008.0,149.5112,149.566,149.5112,149.5569,2008.0
2019-04-29 12:50:00,163.7,163.75,163.7,163.73,3343.0,149.5752,149.6209,149.5752,149.6026,3343.0
2019-04-29 12:55:00,163.73,163.74,163.7,163.71,1431.0,149.6026,149.6117,149.5752,149.5843,1431.0
2019-04-29 13:00:00,163.72,163.72,163.69,163.7,1300.0,149.5935,149.5935,149.566,149.5752,1300.0
2019-04-29 13:05:00,163.69,163.69,163.65,163.66,1464.0,149.566,149.566,149.5295,149.5386,1464.0
2019-04-29 13:10:00,163.67,163.67,163.64,163.66,600.0,149.5478,149.5478,149.5204,149.5386,600.0
2019-04-29 13:15:00,163.68,163.69,163.68,163.69,400.0,149.5569,149.566,149.5569,149.566,400.0
2019-04-29 13:20:00,163.69,163.7,163.67,163.7,1288.0,149.566,149.5752,149.5478,149.5752,1288.0
2019-04-29 13:25:00,163.67,163.69,163.67,163.69,300.0,149.5478,149.566,149.5478,149.566,300.0
2019-04-29 13:30:00,163.69,163.71,163.68,163.71,591.0,149.566,149.5843,149.5569,149.5843,591.0
2019-04-29 13:35:00,163.7,163.71,163.63,163.64,1232.0,149.5752,149.5843,149.5112,149.5204,1232.0
2019-04-29 13:40:00,163.61,163.63,163.61,163.61,674.0,149.493,149.5112,149.493,149.493,674.0
2019-04-29 13:45:00,163.62,163.65,163.62,163.63,733.0,149.5021,149.5295,149.5021,149.5112,733.0
2019-04-29 13:50:00,163.66,163.68,163.65,163.67,4359.0,149.5386,149.5569,149.5295,149.5478,4359.0
2019-04-29 13:55:00,163.68,163.69,163.68,163.69,212.0,149.5569,149.566,149.5569,149.566,212.0
2019-04-29 14:00:00,163.69,163.79,163.69,163.72,19047.0,149.566,149.6574,149.566,149.5935,19047.0
2019-04-29 14:05:00,163.69,163.77,163.69,163.76,2120.0,149.566,149.6391,149.566,149.63,2120.0
2019-04-29 14:10:00,163.76,163.78,163.73,163.73,7578.0,149.63,149.6483,149.6026,149.6026,7578.0
2019-04-29 14:15:00,163.74,163.81,163.74,163.79,4116.0,149.6117,149.6757,149.6117,149.6574,4116.0
2019-04-29 14:20:00,163.83,163.83,163.76,163.79,3240.0,149.694,149.694,149.63,149.6574,3240.0
2019-04-29 14:25:00,163.79,163.8,163.75,163.76,790.0,149.6574,149.6666,149.6209,149.63,790.0
2019-04-29 14:30:00,163.74,163.74,163.71,163.72,2135.0,149.6117,149.6117,149.5843,149.5935,2135.0
2019-04-29 14:35:00,163.71,163.74,163.7,163.71,5041.0,149.5843,149.6117,149.5752,149.5843,5041.0
2019-04-29 14:40:00,163.69,163.74,163.68,163.74,4700.0,149.566,149.6117,149.5569,149.6117,4700.0
2019-04-29 14:45:00,163.73,163.74,163.67,163.67,11700.0,149.6026,149.6117,149.5478,149.5478,11700.0
2019-04-29 14:50:00,163.67,163.7,163.66,163.69,5639.0,149.5478,149.5752,149.5386,149.566,5639.0
2019-04-29 14:55:00,163.69,163.72,163.68,163.68,4807.0,149.566,149.5935,149.5569,149.5569,4807.0
2019-04-29 15:00:00,163.69,163.73,163.68,163.73,124501.0,149.566,149.6026,149.5569,149.6026,124501.0
2019-04-29 15:05:00,163.74,163.74,163.71,163.72,3505.0,149.6117,149.6117,149.5843,149.5935,3505.0
2019-04-29 15:10:00,163.72,163.72,163.67,163.7,7205.0,149.5935,149.5935,149.5478,149.5752,7205.0
2019-04-29 15:15:00,163.69,163.7,163.67,163.68,8403.0,149.566,149.5752,149.5478,149.5569,8403.0
2019-04-29 15:20:00,163.68,163.71,163.65,163.67,8011.0,149.5569,149.5843,149.5295,149.5478,8011.0
2019-04-29 15:25:00,163.67,163.67,163.62,163.64,10541.0,149.5478,149.5478,149.5021,149.5204,10541.0
2019-04-29 15:30:00,163.63,163.66,163.59,163.6,18687.0,149.5112,149.5386,149.4747,149.4838,18687.0
2019-04-29 15:35:00,163.61,163.66,163.61,163.65,4291.0,149.493,149.5386,149.493,149.5295,4291.0
2019-04-29 15:40:00,163.67,163.68,163.61,163.62,4184.0,149.5478,149.5569,149.493,149.5021,4184.0
2019-04-29 15:45:00,163.62,163.63,163.51,163.55,28619.0,149.5021,149.5112,149.4016,149.4381,28619.0
2019-04-29 15:50:00,163.55,163.56,163.45,163.48,83665.0,149.4381,149.4473,149.3468,149.3742,83665.0
2019-04-29 15:55:00,163.45,163.54,163.45,163.47,63871.0,149.3468,149.429,149.3468,149.365,63871.0
2019-04-30 09:30:00,163.29,163.29,163.15,163.18,37878.0,149.2006,149.2006,149.0726,149.1001,37878.0
2019-04-30 09:35:00,163.21,163.25,163.15,163.16,36384.0,149.1275,149.164,149.0726,149.0818,36384.0
2019-04-30 09:40:00,163.16,163.18,163.09,163.15,34378.0,149.0818,149.1001,149.0178,149.0726,34378.0
2019-04-30 09:45:00,163.13,163.13,162.98,163.12,13081.0,149.0544,149.0544,148.9173,149.0452,13081.0
2019-04-30 09:50:00,163.11,163.12,163.05,163.05,4796.0,149.0361,149.0452,148.9813,148.9813,4796.0
2019-04-30 09:55:00,163.05,163.09,163.03,163.05,2220.0,148.9813,149.0178,148.963,148.9813,2220.0
2019-04-30 10:00:00,163.08,163.12,162.98,163.08,6850.0,149.0087,149.0452,148.9173,149.0087,6850.0
2019-04-30 10:05:00,163.08,163.2,163.06,163.17,15687.0,149.0087,149.1183,148.9904,149.0909,15687.0
2019-04-30 10:10:00,163.14,163.14,163.06,163.09,6456.0,149.0635,149.0635,148.9904,149.0178,6456.0
2019-04-30 10:15:00,163.06,163.11,163.01,163.06,19719.0,148.9904,149.0361,148.9447,148.9904,19719.0
2019-04-30 10:20:00,163.04,163.09,163.02,163.02,2536.0,148.9721,149.0178,148.9539,148.9539,2536.0
2019-04-30 10:25:00,163.0,163.03,162.93,162.96,11471.0,148.9356,148.963,148.8716,148.899,11471.0
2019-04-30 10:30:00,163.01,163.14,162.99,163.1,15279.0,148.9447,149.0635,148.9264,149.027,15279.0
2019-04-30 10:35:00,163.07,163.1,163.02,163.03,872.0,148.9995,149.027,148.9539,148.963,872.0
2019-04-30 10:40:00,163.08,163.09,163.0,163.01,1800.0,149.0087,149.0178,148.9356,148.9447,1800.0
2019-04-30 10:45:00,162.98,163.07,162.98,163.01,1000.0,148.9173,148.9995,148.9173,148.9447,1000.0
2019-04-30 10:50:00,163.02,163.02,162.96,162.97,1705.0,148.9539,148.9539,148.899,148.9082,1705.0
2019-04-30 10:55:00,163.03,163.03,162.93,162.93,5378.0,148.963,148.963,148.8716,148.8716,5378.0
2019-04-30 11:00:00,162.91,162.91,162.54,162.56,8608.0,148.8534,148.8534,148.5153,148.5336,8608.0
2019-04-30 11:05:00,162.59,162.61,162.4,162.42,20287.0,148.561,148.5792,148.3874,148.4056,20287.0
2019-04-30 11:10:00,162.44,162.54,162.43,162.5,12740.0,148.4239,148.5153,148.4148,148.4787,12740.0
2019-04-30 11:15:00,162.5,162.62,162.48,162.61,2284.0,148.4787,148.5884,148.4605,148.5792,2284.0
2019-04-30 11:20:00,162.61,162.76,162.6,162.76,3993.0,148.5792,148.7163,148.5701,148.7163,3993.0
2019-04-30 11:25:00,162.75,162.79,162.69,162.73,3524.0,148.7072,148.7437,148.6523,148.6889,3524.0
2019-04-30 11:30:00,162.71,162.86,162.7,162.86,4318.0,148.6706,148.8077,148.6615,148.8077,4318.0
2019-04-30 11:35:00,162.88,162.96,162.8,162.94,13945.0,148.8259,148.899,148.7528,148.8808,13945.0
2019-04-30 11:40:00,162.95,163.02,162.95,163.02,8699.0,148.8899,148.9539,148.8899,148.9539,8699.0
2019-04-30 11:45:00,163.02,163.03,163.0,163.01,3445.0,148.9539,148.963,148.9356,148.9447,3445.0
2019-04-30 11:50:00,163.04,163.08,163.04,163.08,3009.0,148.9721,149.0087,148.9721,149.0087,3009.0
2019-04-30 11:55:00,163.13,163.16,163.05,163.05,1500.0,149.0544,149.0818,148.9813,148.9813,1500.0
2019-04-30 12:00:00,163.07,163.07,163.03,163.03,1354.0,148.9995,148.9995,148.963,148.963,1354.0
2019-04-30 12:05:00,163.05,163.07,163.04,163.07,714.0,148.9813,148.9995,148.9721,148.9995,714.0
2019-04-30 12:10:00,163.13,163.2,163.13,163.16,2611.0,149.0544,149.1183,149.0544,149.0818,2611.0
2019-04-30 12:15:00,163.18,163.2,163.18,163.18,600.0,149.1001,149.1183,149.1001,149.1001,600.0
2019-04-30 12:20:00,163.15,163.19,163.13,163.13,750.0,149.0726,149.1092,149.0544,149.0544,750.0
2019-04-30 12:25:00,163.16,163.18,163.16,163.17,2575.0,149.0818,149.1001,149.0818,149.0909,2575.0
2019-04-30 12:30:00,163.14,163.18,163.14,163.18,1112.0,149.0635,149.1001,149.0635,149.1001,1112.0
2019-04-30 12:35:00,163.17,163.17,163.15,163.15,3640.0,149.0909,149.0909,149.0726,149.0726,3640.0
2019-04-30 12:40:00,163.16,163.21,163.16,163.2,922.0,149.0818,149.1275,149.0818,149.1183,922.0
2019-04-30 12:45:00,163.19,163.19,163.06,163.07,3398.0,149.1092,149.1092,148.9904,148.9995,3398.0
2019-04-30 12:50:00,163.07,163.12,163.04,163.12,407.0,148.9995,149.0452,148.9721,149.0452,407.0
2019-04-30 12:55:00,163.13,163.14,163.1,163.13,547.0,149.0544,149.0635,149.027,149.0544,547.0
2019-04-30 13:00:00,163.23,163.27,163.23,163.24,1598.0,149.1457,149.1823,149.1457,149.1549,1598.0
2019-04-30 13:05:00,163.25,163.25,163.21,163.21,2630.0,149.164,149.164,149.1275,149.1275,2630.0
2019-04-30 13:10:00,163.22,163.23,163.22,163.23,2939.0,149.1366,149.1457,149.1366,149.1457,2939.0
2019-04-30 13:15:00,163.2,163.24,163.2,163.23,1185.0,149.1183,149.1549,149.1183,149.1457,1185.0
2019-04-30 13:20:00,163.25,163.25,163.22,163.22,530.0,149.164,149.164,149.1366,149.1366,530.0
2019-04-30 13:25:00,163.23,163.24,163.17,163.17,1787.0,149.1457,149.1549,149.0909,149.0909,1787.0
2019-04-30 13:30:00,163.15,163.24,163.13,163.24,3102.0,149.0726,149.1549,149.0544,149.1549,3102.0
2019-04-30 13:35:00,163.26,163.32,163.26,163.32,2438.0,149.1732,149.228,149.1732,149.228,2438.0
2019-04-30 13:40:00,163.38,163.48,163.35,163.48,1829.0,149.2828,149.3742,149.2554,149.3742,1829.0
2019-04-30 13:45:00,163.43,163.46,163.42,163.46,4677.0,149.3285,149.3559,149.3193,149.3559,4677.0
2019-04-30 13:50:00,163.48,163.49,163.44,163.45,2690.0,149.3742,149.3833,149.3376,149.3468,2690.0
2019-04-30 13:55:00,163.49,163.55,163.48,163.55,6716.0,149.3833,149.4381,149.3742,149.4381,6716.0
2019-04-30 14:00:00,163.55,163.56,163.49,163.49,7307.0,149.4381,149.4473,149.3833,149.3833,7307.0
2019-04-30 14:05:00,163.5,163.51,163.43,163.43,3612.0,149.3924,149.4016,149.3285,149.3285,3612.0
2019-04-30 14:10:00,163.4,163.45,163.4,163.42,7469.0,149.3011,149.3468,149.3011,149.3193,7469.0
2019-04-30 14:15:00,163.42,163.48,163.42,163.47,1681.0,149.3193,149.3742,149.3193,149.365,1681.0
2019-04-30 14:20:00,163.5,163.53,163.46,163.48,1800.0,149.3924,149.4199,149.3559,149.3742,1800.0
2019-04-30 14:25:00,163.46,163.47,163.45,163.45,1226.0,149.3559,149.365,149.3468,149.3468,1226.0
2019-04-30 14:30:00,163.45,163.48,163.4,163.42,6481.0,149.3468,149.3742,149.3011,149.3193,6481.0
2019-04-30 14:35:00,163.39,163.46,163.38,163.45,2173.0,149.2919,149.3559,149.2828,149.3468,2173.0
2019-04-30 14:40:00,163.46,163.52,163.46,163.48,5296.0,149.3559,149.4107,149.3559,149.3742,5296.0
2019-04-30 14:45:00,163.5,163.52,163.49,163.5,2018.0,149.3924,149.4107,149.3833,149.3924,2018.0
2019-04-30 14:50:00,163.47,163.5,163.44,163.45,1518.0,149.365,149.3924,149.3376,149.3468,1518.0
2019-04-30 14:55:00,163.42,163.45,163.42,163.45,500.0,149.3193,149.3468,149.3193,149.3468,500.0
2019-04-30 15:00:00,163.44,163.47,163.43,163.46,12572.0,149.3376,149.365,149.3285,149.3559,12572.0
2019-04-30 15:05:00,163.47,163.52,163.45,163.52,1300.0,149.365,149.4107,149.3468,149.4107,1300.0
2019-04-30 15:10:00,163.49,163.51,163.43,163.43,5191.0,149.3833,149.4016,149.3285,149.3285,5191.0
2019-04-30 15:15:00,163.41,163.41,163.36,163.39,4685.0,149.3102,149.3102,149.2645,149.2919,4685.0
2019-04-30 15:20:00,163.43,163.52,163.43,163.43,10269.0,149.3285,149.4107,149.3285,149.3285,10269.0
2019-04-30 15:25:00,163.4,163.42,163.38,163.42,1500.0,149.3011,149.3193,149.2828,149.3193,1500.0
2019-04-30 15:30:00,163.39,163.47,163.39,163.47,2105.0,149.2919,149.365,149.2919,149.365,2105.0
2019-04-30 15:35:00,163.48,163.48,163.41,163.45,8419.0,149.3742,149.3742,149.3102,149.3468,8419.0
2019-04-30 15:40:00,163.47,163.48,163.36,163.37,9222.0,149.365,149.3742,149.2645,149.2737,9222.0
2019-04-30 15:45:00,163.38,163.46,163.37,163.46,15024.0,149.2828,149.3559,149.2737,149.3559,15024.0
2019-04-30 15:50:00,163.47,163.54,163.41,163.54,25582.0,149.365,149.429,149.3102,149.429,25582.0
2019-04-30 15:55:00,163.52,163.7,163.5,163.51,460820.0,149.4107,149.5752,149.3924,149.4016,460820.0
2019-05-01 09:30:00,163.97,164.07,163.88,163.93,11851.0,149.8219,149.9133,149.7397,149.7853,11851.0
2019-05-01 09:35:00,163.89,163.96,163.83,163.96,20331.0,149.7488,149.8128,149.694,149.8128,20331.0
2019-05-01 09:40:00,163.98,163.98,163.83,163.85,6090.0,149.831,149.831,149.694,149.7122,6090.0
2019-05-01 09:45:00,163.8,163.86,163.8,163.83,2400.0,149.6666,149.7214,149.6666,149.694,2400.0
2019-05-01 09:50:00,163.81,163.86,163.73,163.73,1500.0,149.6757,149.7214,149.6026,149.6026,1500.0
2019-05-01 09:55:00,163.73,163.79,163.73,163.79,1000.0,149.6026,149.6574,149.6026,149.6574,1000.0
2019-05-01 10:00:00,163.76,163.81,163.5,163.65,15750.0,149.63,149.6757,149.3924,149.5295,15750.0
2019-05-01 10:05:00,163.67,163.83,163.67,163.83,800.0,149.5478,149.694,149.5478,149.694,800.0
2019-05-01 10:10:00,163.79,163.86,163.78,163.82,25531.0,149.6574,149.7214,149.6483,149.6848,25531.0
2019-05-01 10:15:00,163.85,163.85,163.76,163.77,5244.0,149.7122,149.7122,149.63,149.6391,5244.0
2019-05-01 10:20:00,163.78,163.83,163.77,163.79,2883.0,149.6483,149.694,149.6391,149.6574,2883.0
2019-05-01 10:25:00,163.74,163.74,163.64,163.64,2318.0,149.6117,149.6117,149.5204,149.5204,2318.0
2019-05-01 10:30:00,163.62,163.64,163.59,163.63,4227.0,149.5021,149.5204,149.4747,149.5112,4227.0
2019-05-01 10:35:00,163.7,163.72,163.67,163.69,4200.0,149.5752,149.5935,149.5478,149.566,4200.0
2019-05-01 10:40:00,163.69,163.71,163.62,163.65,3172.0,149.566,149.5843,149.5021,149.5295,3172.0
2019-05-01 10:45:00,163.69,163.74,163.68,163.7,4804.0,149.566,149.6117,149.5569,149.5752,4804.0
2019-05-01 10:50:00,163.69,163.71,163.64,163.67,5749.0,149.566,149.5843,149.5204,149.5478,5749.0
2019-05-01 10:55:00,163.68,163.69,163.63,163.68,2740.0,149.5569,149.566,149.5112,149.5569,2740.0
2019-05-01 11:00:00,163.67,163.78,163.63,163.77,4258.0,149.5478,149.6483,149.5112,149.6391,4258.0
2019-05-01 11:05:00,163.77,163.77,163.74,163.74,3100.0,149.6391,149.6391,149.6117,149.6117,3100.0
2019-05-01 11:10:00,163.75,163.81,163.75,163.8,6931.0,149.6209,149.6757,149.6209,149.6666,6931.0
2019-05-01 11:15:00,163.8,163.82,163.74,163.75,3428.0,149.6666,149.6848,149.6117,149.6209,3428.0
2019-05-01 11:20:00,163.75,163.79,163.71,163.75,23649.0,149.6209,149.6574,149.5843,149.6209,23649.0
2019-05-01 11:25:00,163.76,163.76,163.73,163.76,3078.0,149.63,149.63,149.6026,149.63,3078.0
2019-05-01 11:30:00,163.76,163.81,163.75,163.8,912.0,149.63,149.6757,149.6209,149.6666,912.0
2019-05-01 11:35:00,163.82,163.94,163.81,163.94,20250.0,149.6848,149.7945,149.6757,149.7945,20250.0
2019-05-01 11:40:00,163.95,164.03,163.95,164.03,13177.0,149.8036,149.8767,149.8036,149.8767,13177.0
2019-05-01 11:45:00,164.03,164.03,163.92,163.95,19826.0,149.8767,149.8767,149.7762,149.8036,19826.0
2019-05-01 11:50:00,163.96,163.98,163.93,163.95,4018.0,149.8128,149.831,149.7853,149.8036,4018.0
2019-05-01 11:55:00,163.95,163.98,163.9,163.92,3018.0,149.8036,149.831,149.7579,149.7762,3018.0
2019-05-01 12:00:00,163.9,163.9,163.86,163.86,4618.0,149.7579,149.7579,149.7214,149.7214,4618.0
2019-05-01 12:05:00,163.87,163.87,163.75,163.78,2767.0,149.7305,149.7305,149.6209,149.6483,2767.0
2019-05-01 12:10:00,163.74,163.77,163.73,163.75,2890.0,149.6117,149.6391,149.6026,149.6209,2890.0
2019-05-01 12:15:00,163.73,163.76,163.67,163.67,1847.0,149.6026,149.63,149.5478,149.5478,1847.0
2019-05-01 12:20:00,163.61,163.63,163.57,163.57,1812.0,149.493,149.5112,149.4564,149.4564,1812.0
2019-05-01 12:25:00,163.55,163.55,163.51,163.53,2323.0,149.4381,149.4381,149.4016,149.4199,2323.0
2019-05-01 12:30:00,163.61,163.61,163.52,163.56,33354.0,149.493,149.493,149.4107,149.4473,33354.0
2019-05-01 12:35:00,163.59,163.63,163.53,163.53,6850.0,149.4747,149.5112,149.4199,149.4199,6850.0
2019-05-01 12:40:00,163.53,163.53,163.35,163.46,27698.0,149.4199,149.4199,149.2554,149.3559,27698.0
2019-05-01 12:45:00,163.47,163.5,163.42,163.43,16141.0,149.365,149.3924,149.3193,149.3285,16141.0
2019-05-01 12:50:00,163.43,163.5,163.43,163.47,4680.0,149.3285,149.3924,149.3285,149.365,4680.0
2019-05-01 12:55:00,163.49,163.56,163.49,163.56,10440.0,149.3833,149.4473,149.3833,149.4473,10440.0
2019-05-01 13:00:00,163.58,163.77,163.56,163.64,64348.0,149.4655,149.6391,149.4473,149.5204,64348.0
2019-05-01 13:05:00,163.6,163.61,163.53,163.56,2559.0,149.4838,149.493,149.4199,149.4473,2559.0
2019-05-01 13:10:00,163.54,163.54,163.47,163.51,3320.0,149.429,149.429,149.365,149.4016,3320.0
2019-05-01 13:15:00,163.62,163.62,163.56,163.57,1864.0,149.5021,149.5021,149.4473,149.4564,1864.0
2019-05-01 13:20:00,163.59,163.61,163.57,163.57,1577.0,149.4747,149.493,149.4564,149.4564,1577.0
2019-05-01 13:25:00,163.56,163.64,163.56,163.62,1524.0,149.4473,149.5204,149.4473,149.5021,1524.0
2019-05-01 13:30:00,163.61,163.66,163.59,163.59,1100.0,149.493,149.5386,149.4747,149.4747,1100.0
2019-05-01 13:35:00,163.6,163.66,163.58,163.63,5650.0,149.4838,149.5386,149.4655,149.5112,5650.0
2019-05-01 13:40:00,163.64,163.65,163.58,163.64,5112.0,149.5204,149.5295,149.4655,149.5204,5112.0
2019-05-01 13:45:00,163.64,163.68,163.62,163.64,3098.0,149.5204,149.5569,149.5021,149.5204,3098.0
2019-05-01 13:50:00,163.65,163.67,163.6,163.67,6469.0,149.5295,149.5478,149.4838,149.5478,6469.0
2019-05-01 13:55:00,163.67,163.75,163.63,163.74,10810.0,149.5478,149.6209,149.5112,149.6117,10810.0
2019-05-01 14:00:00,163.77,163.95,163.61,163.95,7936.0,149.6391,149.8036,149.493,149.8036,7936.0
2019-05-01 14:05:00,163.93,164.06,163.93,163.97,8634.0,149.7853,149.9041,149.7853,149.8219,8634.0
2019-05-01 14:10:00,163.94,163.99,163.87,163.89,3400.0,149.7945,149.8402,149.7305,149.7488,3400.0
2019-05-01 14:15:00,163.93,164.0,163.93,163.95,3918.0,149.7853,149.8493,149.7853,149.8036,3918.0
2019-05-01 14:20:00,164.03,164.03,163.96,164.0,5731.0,149.8767,149.8767,149.8128,149.8493,5731.0
2019-05-01 14:25:00,164.01,164.04,163.9,163.9,7195.0,149.8584,149.8858,149.7579,149.7579,7195.0
2019-05-01 14:30:00,163.89,163.96,163.68,163.79,12350.0,149.7488,149.8128,149.5569,149.6574,12350.0
2019-05-01 14:35:00,163.75,163.8,163.33,163.33,23032.0,149.6209,149.6666,149.2371,149.2371,23032.0
2019-05-01 14:40:00,163.27,163.43,163.12,163.35,14461.0,149.1823,149.3285,149.0452,149.2554,14461.0
2019-05-01 14:45:00,163.37,163.39,163.3,163.34,6813.0,149.2737,149.2919,149.2097,149.2462,6813.0
2019-05-01 14:50:00,163.3,163.6,163.29,163.59,15572.0,149.2097,149.4838,149.2006,149.4747,15572.0
2019-05-01 14:55:00,163.6,163.6,163.43,163.43,6398.0,149.4838,149.4838,149.3285,149.3285,6398.0
2019-05-01 15:00:00,163.42,163.5,163.19,163.29,12068.0,149.3193,149.3924,149.1092,149.2006,12068.0
2019-05-01 15:05:00,163.31,163.4,163.2,163.38,4745.0,149.2188,149.3011,149.1183,149.2828,4745.0
2019-05-01 15:10:00,163.39,163.5,163.3,163.5,2878.0,149.2919,149.3924,149.2097,149.3924,2878.0
2019-05-01 15:15:00,163.45,163.51,163.4,163.51,3107.0,149.3468,149.4016,149.3011,149.4016,3107.0
2019-05-01 15:20:00,163.51,163.51,163.17,163.17,8570.0,149.4016,149.4016,149.0909,149.0909,8570.0
2019-05-01 15:25:00,163.16,163.25,163.07,163.16,9977.0,149.0818,149.164,148.9995,149.0818,9977.0
2019-05-01 15:30:00,163.16,163.16,162.94,162.94,19865.0,149.0818,149.0818,148.8808,148.8808,19865.0
2019-05-01 15:35:00,162.96,163.08,162.9,162.9,9255.0,148.899,149.0087,148.8442,148.8442,9255.0
2019-05-01 15:40:00,162.89,162.89,162.8,162.87,5739.0,148.8351,148.8351,148.7528,148.8168,5739.0
2019-05-01 15:45:00,162.88,162.88,162.61,162.63,9588.0,148.8259,148.8259,148.5792,148.5975,9588.0
2019-05-01 15:50:00,162.65,162.67,162.38,162.39,46550.0,148.6158,148.6341,148.3691,148.3782,46550.0
2019-05-01 15:55:00,162.4,162.53,162.35,162.36,48330.0,148.3874,148.5061,148.3417,148.3508,48330.0
2019-05-02 09:30:00,162.2,162.37,162.08,162.08,16198.0,148.2046,148.3599,148.095,148.095,16198.0
2019-05-02 09:35:00,162.18,162.44,162.17,162.32,17713.0,148.1863,148.4239,148.1772,148.3143,17713.0
2019-05-02 09:40:00,162.37,162.53,162.37,162.47,4499.0,148.3599,148.5061,148.3599,148.4513,4499.0
2019-05-02 09:45:00,162.41,162.54,162.41,162.54,11528.0,148.3965,148.5153,148.3965,148.5153,11528.0
2019-05-02 09:50:00,162.57,162.6,162.5,162.6,32321.0,148.5427,148.5701,148.4787,148.5701,32321.0
2019-05-02 09:55:00,162.59,162.59,162.52,162.53,2304.0,148.561,148.561,148.497,148.5061,2304.0
2019-05-02 10:00:00,162.56,162.69,162.54,162.66,21159.0,148.5336,148.6523,148.5153,148.6249,21159.0
2019-05-02 10:05:00,162.66,162.71,162.63,162.67,5380.0,148.6249,148.6706,148.5975,148.6341,5380.0
2019-05-02 10:10:00,162.69,162.82,162.68,162.81,37551.0,148.6523,148.7711,148.6432,148.762,37551.0
2019-05-02 10:15:00,162.78,162.8,162.71,162.78,3900.0,148.7346,148.7528,148.6706,148.7346,3900.0
2019-05-02 10:20:00,162.78,162.78,162.74,162.76,4459.0,148.7346,148.7346,148.698,148.7163,4459.0
2019-05-02 10:25:00,162.82,162.82,162.6,162.64,3074.0,148.7711,148.7711,148.5701,148.6066,3074.0
2019-05-02 10:30:00,162.58,162.73,162.58,162.69,3754.0,148.5518,148.6889,148.5518,148.6523,3754.0
2019-05-02 10:35:00,162.72,162.74,162.65,162.72,7716.0,148.6797,148.698,148.6158,148.6797,7716.0
2019-05-02 10:40:00,162.64,162.64,162.57,162.57,11475.0,148.6066,148.6066,148.5427,148.5427,11475.0
2019-05-02 10:45:00,162.56,162.59,162.5,162.54,2800.0,148.5336,148.561,148.4787,148.5153,2800.0
2019-05-02 10:50:00,162.53,162.54,162.33,162.38,5429.0,148.5061,148.5153,148.3234,148.3691,5429.0
2019-05-02 10:55:00,162.38,162.42,162.21,162.21,14854.0,148.3691,148.4056,148.2138,148.2138,14854.0
2019-05-02 11:00:00,162.22,162.29,162.15,162.28,15198.0,148.2229,148.2868,148.1589,148.2777,15198.0
2019-05-02 11:05:00,162.26,162.39,162.26,162.39,5227.0,148.2594,148.3782,148.2594,148.3782,5227.0
2019-05-02 11:10:00,162.39,162.4,162.2,162.21,5410.0,148.3782,148.3874,148.2046,148.2138,5410.0
2019-05-02 11:15:00,162.18,162.19,161.93,161.94,14161.0,148.1863,148.1955,147.9579,147.967,14161.0
2019-05-02 11:20:00,161.94,161.94,161.6,161.62,38632.0,147.967,147.967,147.6564,147.6747,38632.0
2019-05-02 11:25:00,161.64,161.71,161.54,161.55,35309.0,147.6929,147.7569,147.6016,147.6107,35309.0
2019-05-02 11:30:00,161.59,161.86,161.59,161.75,29088.0,147.6472,147.894,147.6472,147.7934,29088.0
2019-05-02 11:35:00,161.74,161.81,161.59,161.61,11337.0,147.7843,147.8483,147.6472,147.6655,11337.0
2019-05-02 11:40:00,161.56,161.76,161.31,161.31,41171.0,147.6198,147.8026,147.3914,147.3914,41171.0
2019-05-02 11:45:00,161.31,161.31,161.08,161.31,42767.0,147.3914,147.3914,147.1813,147.3914,42767.0
2019-05-02 11:50:00,161.35,161.36,161.16,161.19,7849.0,147.428,147.4371,147.2544,147.2818,7849.0
2019-05-02 11:55:00,161.22,161.23,161.05,161.2,9985.0,147.3092,147.3183,147.1538,147.2909,9985.0
2019-05-02 12:00:00,161.31,161.36,161.24,161.31,15924.0,147.3914,147.4371,147.3274,147.3914,15924.0
2019-05-02 12:05:00,161.31,161.39,161.3,161.37,1300.0,147.3914,147.4645,147.3823,147.4462,1300.0
2019-05-02 12:10:00,161.41,161.46,161.3,161.3,1916.0,147.4828,147.5285,147.3823,147.3823,1916.0
2019-05-02 12:15:00,161.27,161.38,161.21,161.3,6271.0,147.3549,147.4554,147.3,147.3823,6271.0
2019-05-02 12:20:00,161.36,161.51,161.35,161.47,2750.0,147.4371,147.5742,147.428,147.5376,2750.0
2019-05-02 12:25:00,161.53,161.53,161.4,161.5,2715.0,147.5924,147.5924,147.4736,147.565,2715.0
2019-05-02 12:30:00,161.54,161.65,161.54,161.65,3049.0,147.6016,147.7021,147.6016,147.7021,3049.0
2019-05-02 12:35:00,161.65,161.7,161.62,161.69,11071.0,147.7021,147.7478,147.6747,147.7386,11071.0
2019-05-02 12:40:00,161.71,161.71,161.52,161.53,16298.0,147.7569,147.7569,147.5833,147.5924,16298.0
2019-05-02 12:45:00,161.54,161.66,161.5,161.63,4156.0,147.6016,147.7112,147.565,147.6838,4156.0
2019-05-02 12:50:00,161.59,161.68,161.5,161.66,2158.0,147.6472,147.7295,147.565,147.7112,2158.0
2019-05-02 12:55:00,161.69,161.69,161.59,161.62,4709.0,147.7386,147.7386,147.6472,147.6747,4709.0
2019-05-02 13:00:00,161.64,161.64,161.41,161.41,5213.0,147.6929,147.6929,147.4828,147.4828,5213.0
2019-05-02 13:05:00,161.47,161.6,161.46,161.6,1922.0,147.5376,147.6564,147.5285,147.6564,1922.0
2019-05-02 13:10:00,161.73,161.84,161.71,161.84,23518.0,147.7752,147.8757,147.7569,147.8757,23518.0
2019-05-02 13:15:00,161.8,161.89,161.8,161.87,10910.0,147.8391,147.9214,147.8391,147.9031,10910.0
2019-05-02 13:20:00,161.91,162.0,161.9,161.9,9192.0,147.9396,148.0219,147.9305,147.9305,9192.0
2019-05-02 13:25:00,161.89,161.99,161.87,161.91,5528.0,147.9214,148.0127,147.9031,147.9396,5528.0
2019-05-02 13:30:00,161.91,161.94,161.85,161.86,6014.0,147.9396,147.967,147.8848,147.894,6014.0
2019-05-02 13:35:00,161.89,162.1,161.89,162.05,21675.0,147.9214,148.1132,147.9214,148.0676,21675.0
2019-05-02 13:40:00,162.07,162.08,161.96,161.96,6397.0,148.0858,148.095,147.9853,147.9853,6397.0
2019-05-02 13:45:00,161.93,161.95,161.82,161.85,17007.0,147.9579,147.9762,147.8574,147.8848,17007.0
2019-05-02 13:50:00,161.85,162.05,161.85,161.95,10796.0,147.8848,148.0676,147.8848,147.9762,10796.0
2019-05-02 13:55:00,161.87,162.02,161.87,161.91,2969.0,147.9031,148.0401,147.9031,147.9396,2969.0
2019-05-02 14:00:00,161.89,161.97,161.85,161.97,1722.0,147.9214,147.9945,147.8848,147.9945,1722.0
2019-05-02 14:05:00,161.93,161.99,161.86,161.86,8559.0,147.9579,148.0127,147.894,147.894,8559.0
2019-05-02 14:10:00,161.89,162.02,161.84,161.99,237763.0,147.9214,148.0401,147.8757,148.0127,237763.0
2019-05-02 14:15:00,162.0,162.11,161.99,162.06,26001.0,148.0219,148.1224,148.0127,148.0767,26001.0
2019-05-02 14:20:00,162.02,162.15,162.01,162.11,13679.0,148.0401,148.1589,148.031,148.1224,13679.0
2019-05-02 14:25:00,162.11,162.12,161.96,161.96,20272.0,148.1224,148.1315,147.9853,147.9853,20272.0
2019-05-02 14:30:00,161.99,162.06,161.92,161.95,12096.0,148.0127,148.0767,147.9488,147.9762,12096.0
2019-05-02 14:35:00,161.92,161.96,161.88,161.9,5013.0,147.9488,147.9853,147.9122,147.9305,5013.0
2019-05-02 14:40:00,161.92,161.94,161.84,161.94,6492.0,147.9488,147.967,147.8757,147.967,6492.0
2019-05-02 14:45:00,161.96,161.98,161.7,161.71,5935.0,147.9853,148.0036,147.7478,147.7569,5935.0
2019-05-02 14:50:00,161.67,161.81,161.58,161.76,14649.0,147.7203,147.8483,147.6381,147.8026,14649.0
2019-05-02 14:55:00,161.81,161.87,161.78,161.8,7300.0,147.8483,147.9031,147.8209,147.8391,7300.0
2019-05-02 15:00:00,161.78,161.82,161.72,161.78,5018.0,147.8209,147.8574,147.766,147.8209,5018.0
2019-05-02 15:05:00,161.83,161.93,161.8,161.8,9012.0,147.8665,147.9579,147.8391,147.8391,9012.0
2019-05-02 15:10:00,161.8,161.89,161.8,161.89,1400.0,147.8391,147.9214,147.8391,147.9214,1400.0
2019-05-02 15:15:00,161.85,161.94,161.85,161.91,5372.0,147.8848,147.967,147.8848,147.9396,5372.0
2019-05-02 15:20:00,161.98,161.99,161.95,161.99,1317.0,148.0036,148.0127,147.9762,148.0127,1317.0
2019-05-02 15:25:00,162.0,162.08,161.95,162.0,12496.0,148.0219,148.095,147.9762,148.0219,12496.0
2019-05-02 15:30:00,161.95,162.07,161.92,161.92,7762.0,147.9762,148.0858,147.9488,147.9488,7762.0
2019-05-02 15:35:00,161.9,161.99,161.87,161.99,3159.0,147.9305,148.0127,147.9031,148.0127,3159.0
2019-05-02 15:40:00,161.9,161.94,161.83,161.9,4354.0,147.9305,147.967,147.8665,147.9305,4354.0
2019-05-02 15:45:00,161.9,161.94,161.77,161.85,4550.0,147.9305,147.967,147.8117,147.8848,4550.0
2019-05-02 15:50:00,161.85,162.0,161.84,161.97,42519.0,147.8848,148.0219,147.8757,147.9945,42519.0
2019-05-02 15:55:00,161.98,162.09,161.89,162.07,48953.0,148.0036,148.1041,147.9214,148.0858,48953.0
2019-05-03 09:30:00,162.89,163.01,162.88,163.0,6722.0,148.8351,148.9447,148.8259,148.9356,6722.0
2019-05-03 09:35:00,163.04,163.04,162.95,163.0,4729.0,148.9721,148.9721,148.8899,148.9356,4729.0
2019-05-03 09:40:00,163.04,163.05,162.94,162.94,9971.0,148.9721,148.9813,148.8808,148.8808,9971.0
2019-05-03 09:45:00,162.93,163.03,162.84,162.99,21154.0,148.8716,148.963,148.7894,148.9264,21154.0
2019-05-03 09:50:00,162.99,163.07,162.96,163.07,20684.0,148.9264,148.9995,148.899,148.9995,20684.0
2019-05-03 09:55:00,163.08,163.15,163.05,163.06,4254.0,149.0087,149.0726,148.9813,148.9904,4254.0
2019-05-03 10:00:00,163.02,163.23,163.01,163.11,26318.0,148.9539,149.1457,148.9447,149.0361,26318.0
2019-05-03 10:05:00,163.08,163.08,162.98,163.01,6437.0,149.0087,149.0087,148.9173,148.9447,6437.0
2019-05-03 10:10:00,163.02,163.06,162.85,162.92,18982.0,148.9539,148.9904,148.7985,148.8625,18982.0
2019-05-03 10:15:00,162.92,163.04,162.89,162.9,7192.0,148.8625,148.9721,148.8351,148.8442,7192.0
2019-05-03 10:20:00,162.89,162.95,162.83,162.89,4988.0,148.8351,148.8899,148.7803,148.8351,4988.0
2019-05-03 10:25:00,162.88,162.93,162.88,162.9,1136.0,148.8259,148.8716,148.8259,148.8442,1136.0
2019-05-03 10:30:00,163.03,163.07,162.97,163.07,2076.0,148.963,148.9995,148.9082,148.9995,2076.0
2019-05-03 10:35:00,163.06,163.06,163.02,163.02,800.0,148.9904,148.9904,148.9539,148.9539,800.0
2019-05-03 10:40:00,163.01,163.1,163.01,163.07,300.0,148.9447,149.027,148.9447,148.9995,300.0
2019-05-03 10:45:00,163.15,163.25,163.14,163.17,10233.0,149.0726,149.164,149.0635,149.0909,10233.0
2019-05-03 10:50:00,163.2,163.21,163.14,163.21,3464.0,149.1183,149.1275,149.0635,149.1275,3464.0
2019-05-03 10:55:00,163.23,163.27,163.2,163.26,4200.0,149.1457,149.1823,149.1183,149.1732,4200.0
2019-05-03 11:00:00,163.26,163.45,163.26,163.4,11815.0,149.1732,149.3468,149.1732,149.3011,11815.0
2019-05-03 11:05:00,163.43,163.43,163.36,163.36,12196.0,149.3285,149.3285,149.2645,149.2645,12196.0
2019-05-03 11:10:00,163.39,163.42,163.34,163.35,4065.0,149.2919,149.3193,149.2462,149.2554,4065.0
2019-05-03 11:15:00,163.34,163.35,163.22,163.24,10882.0,149.2462,149.2554,149.1366,149.1549,10882.0
2019-05-03 11:20:00,163.22,163.24,163.17,163.22,3065.0,149.1366,149.1549,149.0909,149.1366,3065.0
2019-05-03 11:25:00,163.2,163.2,163.16,163.2,1200.0,149.1183,149.1183,149.0818,149.1183,1200.0
2019-05-03 11:30:00,163.21,163.25,163.17,163.2,31738.0,149.1275,149.164,149.0909,149.1183,31738.0
2019-05-03 11:35:00,163.19,163.25,163.15,163.21,24656.0,149.1092,149.164,149.0726,149.1275,24656.0
2019-05-03 11:40:00,163.25,163.31,163.25,163.31,5044.0,149.164,149.2188,149.164,149.2188,5044.0
2019-05-03 11:45:00,163.3,163.32,163.2,163.21,5402.0,149.2097,149.228,149.1183,149.1275,5402.0
2019-05-03 11:50:00,163.2,163.39,163.2,163.39,1309.0,149.1183,149.2919,149.1183,149.2919,1309.0
2019-05-03 11:55:00,163.38,163.4,163.34,163.36,3351.0,149.2828,149.3011,149.2462,149.2645,3351.0
2019-05-03 12:00:00,163.36,163.4,163.34,163.4,9898.0,149.2645,149.3011,149.2462,149.3011,9898.0
2019-05-03 12:05:00,163.42,163.52,163.39,163.49,29995.0,149.3193,149.4107,149.2919,149.3833,29995.0
2019-05-03 12:10:00,163.5,163.5,163.43,163.45,4960.0,149.3924,149.3924,149.3285,149.3468,4960.0
2019-05-03 12:15:00,163.46,163.5,163.46,163.49,1100.0,149.3559,149.3924,149.3559,149.3833,1100.0
2019-05-03 12:20:00,163.5,163.52,163.45,163.51,2400.0,149.3924,149.4107,149.3468,149.4016,2400.0
2019-05-03 12:25:00,163.5,163.55,163.5,163.54,2569.0,149.3924,149.4381,149.3924,149.429,2569.0
2019-05-03 12:30:00,163.54,163.6,163.53,163.58,19251.0,149.429,149.4838,149.4199,149.4655,19251.0
2019-05-03 12:35:00,163.59,163.59,163.49,163.51,4000.0,149.4747,149.4747,149.3833,149.4016,4000.0
2019-05-03 12:40:00,163.5,163.53,163.48,163.51,2200.0,149.3924,149.4199,149.3742,149.4016,2200.0
2019-05-03 12:45:00,163.51,163.53,163.48,163.49,5122.0,149.4016,149.4199,149.3742,149.3833,5122.0
2019-05-03 12:50:00,163.49,163.57,163.49,163.54,2933.0,149.3833,149.4564,149.3833,149.429,2933.0
2019-05-03 12:55:00,163.55,163.58,163.5,163.5,3672.0,149.4381,149.4655,149.3924,149.3924,3672.0
2019-05-03 13:00:00,163.53,163.56,163.5,163.51,3215.0,149.4199,149.4473,149.3924,149.4016,3215.0
2019-05-03 13:05:00,163.5,163.51,163.48,163.49,4008.0,149.3924,149.4016,149.3742,149.3833,4008.0
2019-05-03 13:10:00,163.5,163.55,163.5,163.54,6037.0,149.3924,149.4381,149.3924,149.429,6037.0
2019-05-03 13:15:00,163.55,163.65,163.55,163.64,34835.0,149.4381,149.5295,149.4381,149.5204,34835.0
2019-05-03 13:20:00,163.63,163.66,163.63,163.66,3399.0,149.5112,149.5386,149.5112,149.5386,3399.0
2019-05-03 13:25:00,163.66,163.69,163.63,163.69,4200.0,149.5386,149.566,149.5112,149.566,4200.0
2019-05-03 13:30:00,163.68,163.73,163.67,163.7,15705.0,149.5569,149.6026,149.5478,149.5752,15705.0
2019-05-03 13:35:00,163.7,163.72,163.68,163.72,8662.0,149.5752,149.5935,149.5569,149.5935,8662.0
2019-05-03 13:40:00,163.69,163.72,163.69,163.69,7451.0,149.566,149.5935,149.566,149.566,7451.0
2019-05-03 13:45:00,163.68,163.72,163.67,163.69,20364.0,149.5569,149.5935,149.5478,149.566,20364.0
2019-05-03 13:50:00,163.69,163.76,163.68,163.69,24633.0,149.566,149.63,149.5569,149.566,24633.0
2019-05-03 13:55:00,163.68,163.72,163.65,163.7,8502.0,149.5569,149.5935,149.5295,149.5752,8502.0
2019-05-03 14:00:00,163.67,163.69,163.61,163.61,11341.0,149.5478,149.566,149.493,149.493,11341.0
2019-05-03 14:05:00,163.62,163.67,163.62,163.66,3013.0,149.5021,149.5478,149.5021,149.5386,3013.0
2019-05-03 14:10:00,163.65,163.69,163.65,163.67,5265.0,149.5295,149.566,149.5295,149.5478,5265.0
2019-05-03 14:15:00,163.67,163.67,163.59,163.59,2775.0,149.5478,149.5478,149.4747,149.4747,2775.0
2019-05-03 14:20:00,163.6,163.62,163.59,163.6,8415.0,149.4838,149.5021,149.4747,149.4838,8415.0
2019-05-03 14:25:00,163.6,163.67,163.58,163.64,8458.0,149.4838,149.5478,149.4655,149.5204,8458.0
2019-05-03 14:30:00,163.63,163.64,163.58,163.61,6810.0,149.5112,149.5204,149.4655,149.493,6810.0
2019-05-03 14:35:00,163.6,163.61,163.55,163.6,126449.0,149.4838,149.493,149.4381,149.4838,126449.0
2019-05-03 14:40:00,163.58,163.64,163.58,163.63,10601.0,149.4655,149.5204,149.4655,149.5112,10601.0
2019-05-03 14:45:00,163.64,163.73,163.63,163.7,11150.0,149.5204,149.6026,149.5112,149.5752,11150.0
2019-05-03 14:50:00,163.68,163.69,163.6,163.64,14713.0,149.5569,149.566,149.4838,149.5204,14713.0
2019-05-03 14:55:00,163.63,163.64,163.58,163.6,17331.0,149.5112,149.5204,149.4655,149.4838,17331.0
2019-05-03 15:00:00,163.58,163.58,163.51,163.54,32095.0,149.4655,149.4655,149.4016,149.429,32095.0
2019-05-03 15:05:00,163.55,163.61,163.55,163.6,9415.0,149.4381,149.493,149.4381,149.4838,9415.0
2019-05-03 15:10:00,163.59,163.59,163.53,163.58,17463.0,149.4747,149.4747,149.4199,149.4655,17463.0
2019-05-03 15:15:00,163.56,163.57,163.51,163.51,5472.0,149.4473,149.4564,149.4016,149.4016,5472.0
2019-05-03 15:20:00,163.51,163.57,163.5,163.56,7466.0,149.4016,149.4564,149.3924,149.4473,7466.0
2019-05-03 15:25:00,163.57,163.62,163.57,163.61,11054.0,149.4564,149.5021,149.4564,149.493,11054.0
2019-05-03 15:30:00,163.6,163.65,163.56,163.65,15950.0,149.4838,149.5295,149.4473,149.5295,15950.0
2019-05-03 15:35:00,163.63,163.66,163.61,163.66,13670.0,149.5112,149.5386,149.493,149.5386,13670.0
2019-05-03 15:40:00,163.66,163.66,163.56,163.63,17439.0,149.5386,149.5386,149.4473,149.5112,17439.0
2019-05-03 15:45:00,163.62,163.68,163.61,163.64,32020.0,149.5021,149.5569,149.493,149.5204,32020.0
2019-05-03 15:50:00,163.65,163.71,163.65,163.67,44957.0,149.5295,149.5843,149.5295,149.5478,44957.0
2019-05-03 15:55:00,163.68,163.75,163.65,163.67,64764.0,149.5569,149.6209,149.5295,149.5478,64764.0
2019-05-06 09:30:00,160.96,161.49,160.91,161.45,11122.0,147.0716,147.5559,147.0259,147.5193,11122.0
2019-05-06 09:35:00,161.54,161.68,161.45,161.66,10034.0,147.6016,147.7295,147.5193,147.7112,10034.0
2019-05-06 09:40:00,161.7,161.76,161.64,161.72,3718.0,147.7478,147.8026,147.6929,147.766,3718.0
2019-05-06 09:45:00,161.71,161.8,161.53,161.53,3318.0,147.7569,147.8391,147.5924,147.5924,3318.0
2019-05-06 09:50:00,161.46,161.69,161.41,161.69,7849.0,147.5285,147.7386,147.4828,147.7386,7849.0
2019-05-06 09:55:00,161.76,161.87,161.74,161.87,2274.0,147.8026,147.9031,147.7843,147.9031,2274.0
2019-05-06 10:00:00,161.79,161.8,161.75,161.78,2846.0,147.83,147.8391,147.7934,147.8209,2846.0
2019-05-06 10:05:00,161.69,161.87,161.69,161.86,21639.0,147.7386,147.9031,147.7386,147.894,21639.0
2019-05-06 10:10:00,161.88,162.07,161.81,161.96,34625.0,147.9122,148.0858,147.8483,147.9853,34625.0
2019-05-06 10:15:00,162.01,162.12,161.97,162.1,20639.0,148.031,148.1315,147.9945,148.1132,20639.0
2019-05-06 10:20:00,162.12,162.22,162.03,162.07,51507.0,148.1315,148.2229,148.0493,148.0858,51507.0
2019-05-06 10:25:00,162.08,162.08,161.92,162.02,39050.0,148.095,148.095,147.9488,148.0401,39050.0
2019-05-06 10:30:00,162.01,162.02,161.97,161.97,1400.0,148.031,148.0401,147.9945,147.9945,1400.0
2019-05-06 10:35:00,162.02,162.05,162.0,162.01,9827.0,148.0401,148.0676,148.0219,148.031,9827.0
2019-05-06 10:40:00,162.08,162.12,161.97,161.98,3070.0,148.095,148.1315,147.9945,148.0036,3070.0
2019-05-06 10:45:00,161.94,162.11,161.92,162.08,1000.0,147.967,148.1224,147.9488,148.095,1000.0
2019-05-06 10:50:00,162.14,162.34,162.14,162.33,7823.0,148.1498,148.3325,148.1498,148.3234,7823.0
2019-05-06 10:55:00,162.24,162.32,162.19,162.26,1850.0,148.2412,148.3143,148.1955,148.2594,1850.0
2019-05-06 11:00:00,162.27,162.34,162.16,162.26,2813.0,148.2686,148.3325,148.1681,148.2594,2813.0
2019-05-06 11:05:00,162.24,162.3,162.16,162.25,3112.0,148.2412,148.296,148.1681,148.2503,3112.0
2019-05-06 11:10:00,162.23,162.25,162.16,162.25,4539.0,148.232,148.2503,148.1681,148.2503,4539.0
2019-05-06 11:15:00,162.26,162.37,162.26,162.37,3555.0,148.2594,148.3599,148.2594,148.3599,3555.0
2019-05-06 11:20:00,162.41,162.5,162.41,162.47,13268.0,148.3965,148.4787,148.3965,148.4513,13268.0
2019-05-06 11:25:00,162.44,162.53,162.44,162.5,828.0,148.4239,148.5061,148.4239,148.4787,828.0
2019-05-06 11:30:00,162.55,162.55,162.2,162.21,23175.0,148.5244,148.5244,148.2046,148.2138,23175.0
2019-05-06 11:35:00,162.36,162.38,162.34,162.36,2159.0,148.3508,148.3691,148.3325,148.3508,2159.0
2019-05-06 11:40:00,162.44,162.45,162.39,162.42,9552.0,148.4239,148.433,148.3782,148.4056,9552.0
2019-05-06 11:45:00,162.4,162.58,162.4,162.46,14680.0,148.3874,148.5518,148.3874,148.4422,14680.0
2019-05-06 11:50:00,162.32,162.36,162.25,162.25,4800.0,148.3143,148.3508,148.2503,148.2503,4800.0
2019-05-06 11:55:00,162.28,162.33,162.2,162.2,1100.0,148.2777,148.3234,148.2046,148.2046,1100.0
2019-05-06 12:00:00,162.28,162.28,162.11,162.19,6849.0,148.2777,148.2777,148.1224,148.1955,6849.0
2019-05-06 12:05:00,162.15,162.2,162.11,162.18,4625.0,148.1589,148.2046,148.1224,148.1863,4625.0
2019-05-06 12:10:00,162.17,162.17,162.11,162.17,3000.0,148.1772,148.1772,148.1224,148.1772,3000.0
2019-05-06 12:15:00,162.22,162.22,162.1,162.1,935.0,148.2229,148.2229,148.1132,148.1132,935.0
2019-05-06 12:20:00,162.19,162.24,162.19,162.24,500.0,148.1955,148.2412,148.1955,148.2412,500.0
2019-05-06 12:25:00,162.2,162.22,162.15,162.17,7300.0,148.2046,148.2229,148.1589,148.1772,7300.0
2019-05-06 12:30:00,162.2,162.24,162.17,162.2,1809.0,148.2046,148.2412,148.1772,148.2046,1809.0
2019-05-06 12:35:00,162.21,162.34,162.21,162.34,7809.0,148.2138,148.3325,148.2138,148.3325,7809.0
2019-05-06 12:40:00,162.28,162.31,162.25,162.3,12439.0,148.2777,148.3051,148.2503,148.296,12439.0
2019-05-06 12:45:00,162.24,162.26,162.19,162.19,2322.0,148.2412,148.2594,148.1955,148.1955,2322.0
2019-05-06 12:50:00,162.18,162.21,162.11,162.19,22647.0,148.1863,148.2138,148.1224,148.1955,22647.0
2019-05-06 12:55:00,162.18,162.18,162.13,162.13,8765.0,148.1863,148.1863,148.1407,148.1407,8765.0
2019-05-06 13:00:00,162.09,162.1,162.01,162.03,1441.0,148.1041,148.1132,148.031,148.0493,1441.0
2019-05-06 13:05:00,162.09,162.24,162.09,162.15,4358.0,148.1041,148.2412,148.1041,148.1589,4358.0
2019-05-06 13:10:00,162.18,162.25,162.18,162.23,2700.0,148.1863,148.2503,148.1863,148.232,2700.0
2019-05-06 13:15:00,162.26,162.3,162.24,162.27,4830.0,148.2594,148.296,148.2412,148.2686,4830.0
2019-05-06 13:20:00,162.25,162.28,162.25,162.28,2448.0,148.2503,148.2777,148.2503,148.2777,2448.0
2019-05-06 13:25:00,162.35,162.39,162.35,162.38,1156.0,148.3417,148.3782,148.3417,148.3691,1156.0
2019-05-06 13:30:00,162.38,162.38,162.32,162.32,1600.0,148.3691,148.3691,148.3143,148.3143,1600.0
2019-05-06 13:35:00,162.37,162.37,162.32,162.33,485.0,148.3599,148.3599,148.3143,148.3234,485.0
2019-05-06 13:40:00,162.36,162.38,162.33,162.36,6607.0,148.3508,148.3691,148.3234,148.3508,6607.0
2019-05-06 13:45:00,162.36,162.41,162.31,162.4,12025.0,148.3508,148.3965,148.3051,148.3874,12025.0
2019-05-06 13:50:00,162.41,162.44,162.4,162.41,900.0,148.3965,148.4239,148.3874,148.3965,900.0
2019-05-06 13:55:00,162.42,162.42,162.39,162.42,23152.0,148.4056,148.4056,148.3782,148.4056,23152.0
2019-05-06 14:00:00,162.42,162.43,162.39,162.39,2364.0,148.4056,148.4148,148.3782,148.3782,2364.0
2019-05-06 14:05:00,162.38,162.4,162.38,162.39,700.0,148.3691,148.3874,148.3691,148.3782,700.0
2019-05-06 14:10:00,162.47,162.51,162.47,162.49,4138.0,148.4513,148.4879,148.4513,148.4696,4138.0
2019-05-06 14:15:00,162.47,162.58,162.47,162.58,2018.0,148.4513,148.5518,148.4513,148.5518,2018.0
2019-05-06 14:20:00,162.56,162.6,162.56,162.57,800.0,148.5336,148.5701,148.5336,148.5427,800.0
2019-05-06 14:25:00,162.53,162.58,162.53,162.57,300.0,148.5061,148.5518,148.5061,148.5427,300.0
2019-05-06 14:30:00,162.58,162.72,162.58,162.7,19893.0,148.5518,148.6797,148.5518,148.6615,19893.0
2019-05-06 14:35:00,162.76,162.83,162.72,162.83,11471.0,148.7163,148.7803,148.6797,148.7803,11471.0
2019-05-06 14:40:00,162.8,162.88,162.8,162.88,9763.0,148.7528,148.8259,148.7528,148.8259,9763.0
2019-05-06 14:45:00,162.9,163.02,162.88,163.0,3175.0,148.8442,148.9539,148.8259,148.9356,3175.0
2019-05-06 14:50:00,163.08,163.14,163.02,163.05,12252.0,149.0087,149.0635,148.9539,148.9813,12252.0
2019-05-06 14:55:00,163.09,163.15,163.08,163.12,12512.0,149.0178,149.0726,149.0087,149.0452,12512.0
2019-05-06 15:00:00,163.14,163.17,163.08,163.12,5504.0,149.0635,149.0909,149.0087,149.0452,5504.0
2019-05-06 15:05:00,163.16,163.21,163.12,163.15,3765.0,149.0818,149.1275,149.0452,149.0726,3765.0
2019-05-06 15:10:00,163.15,163.16,163.01,163.03,6999.0,149.0726,149.0818,148.9447,148.963,6999.0
2019-05-06 15:15:00,163.03,163.12,163.03,163.05,3852.0,148.963,149.0452,148.963,148.9813,3852.0
2019-05-06 15:20:00,163.09,163.16,163.07,163.16,6444.0,149.0178,149.0818,148.9995,149.0818,6444.0
2019-05-06 15:25:00,163.15,163.23,163.14,163.14,5374.0,149.0726,149.1457,149.0635,149.0635,5374.0
2019-05-06 15:30:00,163.15,163.2,163.07,163.2,8224.0,149.0726,149.1183,148.9995,149.1183,8224.0
2019-05-06 15:35:00,163.21,163.29,163.21,163.25,8376.0,149.1275,149.2006,149.1275,149.164,8376.0
2019-05-06 15:40:00,163.26,163.26,163.09,163.11,11062.0,149.1732,149.1732,149.0178,149.0361,11062.0
2019-05-06 15:45:00,163.07,163.12,163.01,163.11,14785.0,148.9995,149.0452,148.9447,149.0361,14785.0
2019-05-06 15:50:00,163.15,163.19,163.1,163.1,33235.0,149.0726,149.1092,149.027,149.027,33235.0
2019-05-06 15:55:00,163.08,163.08,162.96,163.03,66477.0,149.0087,149.0087,148.899,148.963,66477.0
2019-05-07 09:30:00,161.62,161.71,161.62,161.66,9412.0,147.6747,147.7569,147.6747,147.7112,9412.0
2019-05-07 09:35:00,161.85,161.92,161.76,161.92,1572.0,147.8848,147.9488,147.8026,147.9488,1572.0
2019-05-07 09:40:00,161.8,161.8,161.64,161.64,7599.0,147.8391,147.8391,147.6929,147.6929,7599.0
2019-05-07 09:45:00,161.67,161.75,161.15,161.19,36498.0,147.7203,147.7934,147.2452,147.2818,36498.0
2019-05-07 09:50:00,161.19,161.26,160.97,161.22,160279.0,147.2818,147.3457,147.0807,147.3092,160279.0
2019-05-07 09:55:00,161.22,161.5,161.2,161.34,33663.0,147.3092,147.565,147.2909,147.4188,33663.0
2019-05-07 10:00:00,161.36,161.36,160.89,160.93,8380.0,147.4371,147.4371,147.0076,147.0442,8380.0
2019-05-07 10:05:00,160.91,161.01,160.81,160.97,7465.0,147.0259,147.1173,146.9345,147.0807,7465.0
2019-05-07 10:10:00,160.96,161.01,160.83,160.83,9558.0,147.0716,147.1173,146.9528,146.9528,9558.0
2019-05-07 10:15:00,160.8,160.91,160.71,160.91,6950.0,146.9254,147.0259,146.8432,147.0259,6950.0
2019-05-07 10:20:00,160.88,161.1,160.88,161.09,3250.0,146.9985,147.1995,146.9985,147.1904,3250.0
2019-05-07 10:25:00,161.03,161.26,160.94,161.26,6176.0,147.1356,147.3457,147.0533,147.3457,6176.0
2019-05-07 10:30:00,161.22,161.25,160.91,160.95,6309.0,147.3092,147.3366,147.0259,147.0625,6309.0
2019-05-07 10:35:00,160.94,161.1,160.76,160.86,3342.0,147.0533,147.1995,146.8889,146.9802,3342.0
2019-05-07 10:40:00,160.76,160.78,160.6,160.62,12040.0,146.8889,146.9071,146.7427,146.7609,12040.0
2019-05-07 10:45:00,160.6,160.88,160.56,160.79,3100.0,146.7427,146.9985,146.7061,146.9163,3100.0
2019-05-07 10:50:00,160.65,160.68,160.53,160.59,3700.0,146.7884,146.8158,146.6787,146.7335,3700.0
2019-05-07 10:55:00,160.67,160.71,160.55,160.55,3867.0,146.8066,146.8432,146.697,146.697,3867.0
2019-05-07 11:00:00,160.6,160.62,160.34,160.34,9773.0,146.7427,146.7609,146.5051,146.5051,9773.0
2019-05-07 11:05:00,160.33,160.71,160.33,160.71,1800.0,146.496,146.8432,146.496,146.8432,1800.0
2019-05-07 11:10:00,160.73,160.8,160.64,160.79,5030.0,146.8615,146.9254,146.7792,146.9163,5030.0
2019-05-07 11:15:00,160.87,160.87,160.61,160.72,5385.0,146.9894,146.9894,146.7518,146.8523,5385.0
2019-05-07 11:20:00,160.59,160.69,160.47,160.52,8336.0,146.7335,146.8249,146.6239,146.6696,8336.0
2019-05-07 11:25:00,160.47,160.78,160.38,160.69,14645.0,146.6239,146.9071,146.5417,146.8249,14645.0
2019-05-07 11:30:00,160.74,160.91,160.74,160.82,2985.0,146.8706,147.0259,146.8706,146.9437,2985.0
2019-05-07 11:35:00,160.68,160.68,160.4,160.61,7649.0,146.8158,146.8158,146.5599,146.7518,7649.0
2019-05-07 11:40:00,160.72,160.81,160.5,160.5,9916.0,146.8523,146.9345,146.6513,146.6513,9916.0
2019-05-07 11:45:00,160.45,160.64,160.44,160.54,2370.0,146.6056,146.7792,146.5965,146.6878,2370.0
2019-05-07 11:50:00,160.56,160.56,160.26,160.37,5176.0,146.7061,146.7061,146.432,146.5325,5176.0
2019-05-07 11:55:00,160.45,160.45,160.3,160.42,5057.0,146.6056,146.6056,146.4686,146.5782,5057.0
2019-05-07 12:00:00,160.32,160.36,160.2,160.36,4562.0,146.4868,146.5234,146.3772,146.5234,4562.0
2019-05-07 12:05:00,160.36,160.59,160.36,160.49,7262.0,146.5234,146.7335,146.5234,146.6422,7262.0
2019-05-07 12:10:00,160.5,160.56,160.42,160.43,5360.0,146.6513,146.7061,146.5782,146.5873,5360.0
2019-05-07 12:15:00,160.4,160.59,160.4,160.57,1602.0,146.5599,146.7335,146.5599,146.7153,1602.0
2019-05-07 12:20:00,160.66,160.73,160.64,160.67,12451.0,146.7975,146.8615,146.7792,146.8066,12451.0
2019-05-07 12:25:00,160.73,160.89,160.73,160.88,6872.0,146.8615,147.0076,146.8615,146.9985,6872.0
2019-05-07 12:30:00,160.91,160.94,160.77,160.77,2848.0,147.0259,147.0533,146.898,146.898,2848.0
2019-05-07 12:35:00,160.78,160.9,160.78,160.79,6763.0,146.9071,147.0168,146.9071,146.9163,6763.0
2019-05-07 12:40:00,160.74,160.74,160.67,160.72,8463.0,146.8706,146.8706,146.8066,146.8523,8463.0
2019-05-07 12:45:00,160.64,160.81,160.64,160.73,20909.0,146.7792,146.9345,146.7792,146.8615,20909.0
2019-05-07 12:50:00,160.79,160.93,160.79,160.86,10549.0,146.9163,147.0442,146.9163,146.9802,10549.0
2019-05-07 12:55:00,160.84,160.85,160.58,160.59,20402.0,146.962,146.9711,146.7244,146.7335,20402.0
2019-05-07 13:00:00,160.54,160.62,160.41,160.43,3825.0,146.6878,146.7609,146.5691,146.5873,3825.0
2019-05-07 13:05:00,160.37,160.39,160.14,160.14,11154.0,146.5325,146.5508,146.3224,146.3224,11154.0
2019-05-07 13:10:00,160.13,160.26,160.11,160.17,5215.0,146.3132,146.432,146.2949,146.3498,5215.0
2019-05-07 13:15:00,160.12,160.14,160.0,160.02,25107.0,146.3041,146.3224,146.1944,146.2127,25107.0
2019-05-07 13:20:00,159.96,159.99,159.88,159.88,15819.0,146.1579,146.1853,146.0848,146.0848,15819.0
2019-05-07 13:25:00,159.83,159.87,159.75,159.81,7622.0,146.0391,146.0757,145.966,146.0208,7622.0
2019-05-07 13:30:00,159.74,159.87,159.67,159.87,9049.0,145.9569,146.0757,145.8929,146.0757,9049.0
2019-05-07 13:35:00,159.86,159.87,159.69,159.8,166358.0,146.0665,146.0757,145.9112,146.0117,166358.0
2019-05-07 13:40:00,159.78,159.85,159.59,159.6,4625.0,145.9934,146.0574,145.8198,145.829,4625.0
2019-05-07 13:45:00,159.64,159.95,159.64,159.95,9317.0,145.8655,146.1488,145.8655,146.1488,9317.0
2019-05-07 13:50:00,159.92,160.06,159.92,160.05,7400.0,146.1213,146.2493,146.1213,146.2401,7400.0
2019-05-07 13:55:00,160.03,160.1,159.92,159.92,6144.0,146.2219,146.2858,146.1213,146.1213,6144.0
2019-05-07 14:00:00,159.89,159.98,159.79,159.8,11501.0,146.0939,146.1762,146.0026,146.0117,11501.0
2019-05-07 14:05:00,159.79,160.11,159.79,160.03,9291.0,146.0026,146.2949,146.0026,146.2219,9291.0
2019-05-07 14:10:00,160.03,160.03,159.78,159.83,6706.0,146.2219,146.2219,145.9934,146.0391,6706.0
2019-05-07 14:15:00,159.88,159.92,159.74,159.91,10166.0,146.0848,146.1213,145.9569,146.1122,10166.0
2019-05-07 14:20:00,159.94,160.03,159.76,159.77,4906.0,146.1396,146.2219,145.9751,145.9843,4906.0
2019-05-07 14:25:00,159.77,159.8,159.58,159.61,8145.0,145.9843,146.0117,145.8107,145.8381,8145.0
2019-05-07 14:30:00,159.73,159.73,159.39,159.47,12142.0,145.9477,145.9477,145.6371,145.7102,12142.0
2019-05-07 14:35:00,159.41,159.54,159.38,159.52,8397.0,145.6553,145.7741,145.6279,145.7559,8397.0
2019-05-07 14:40:00,159.56,159.7,159.46,159.49,20589.0,145.7924,145.9203,145.701,145.7284,20589.0
2019-05-07 14:45:00,159.48,159.52,159.38,159.38,7025.0,145.7193,145.7559,145.6279,145.6279,7025.0
2019-05-07 14:50:00,159.39,159.78,159.39,159.78,11908.0,145.6371,145.9934,145.6371,145.9934,11908.0
2019-05-07 14:55:00,159.77,159.91,159.77,159.88,8061.0,145.9843,146.1122,145.9843,146.0848,8061.0
2019-05-07 15:00:00,159.76,159.76,159.65,159.69,5341.0,145.9751,145.9751,145.8746,145.9112,5341.0
2019-05-07 15:05:00,159.7,159.75,159.48,159.75,9850.0,145.9203,145.966,145.7193,145.966,9850.0
2019-05-07 15:10:00,159.74,159.97,159.74,159.83,6374.0,145.9569,146.167,145.9569,146.0391,6374.0
2019-05-07 15:15:00,159.83,159.95,159.74,159.79,10273.0,146.0391,146.1488,145.9569,146.0026,10273.0
2019-05-07 15:20:00,159.85,159.93,159.6,159.64,21202.0,146.0574,146.1305,145.829,145.8655,21202.0
2019-05-07 15:25:00,159.65,159.74,159.55,159.58,10422.0,145.8746,145.9569,145.7833,145.8107,10422.0
2019-05-07 15:30:00,159.55,159.61,159.32,159.38,20107.0,145.7833,145.8381,145.5731,145.6279,20107.0
2019-05-07 15:35:00,159.39,159.39,159.1,159.15,33757.0,145.6371,145.6371,145.3721,145.4178,33757.0
2019-05-07 15:40:00,159.14,159.67,159.14,159.67,18035.0,145.4086,145.8929,145.4086,145.8929,18035.0
2019-05-07 15:45:00,159.68,159.78,159.62,159.77,15339.0,145.9021,145.9934,145.8472,145.9843,15339.0
2019-05-07 15:50:00,159.78,160.2,159.77,160.11,34372.0,145.9934,146.3772,145.9843,146.2949,34372.0
2019-05-07 15:55:00,160.12,160.4,160.12,160.32,72254.0,146.3041,146.5599,146.3041,146.4868,72254.0
2019-05-08 09:30:00,160.07,160.16,159.85,159.91,11309.0,146.2584,146.3406,146.0574,146.1122,11309.0
2019-05-08 09:35:00,159.87,159.88,159.76,159.77,2834.0,146.0757,146.0848,145.9751,145.9843,2834.0
2019-05-08 09:40:00,159.78,160.2,159.74,160.04,8262.0,145.9934,146.3772,145.9569,146.231,8262.0
2019-05-08 09:45:00,160.15,160.47,160.14,160.3,25492.0,146.3315,146.6239,146.3224,146.4686,25492.0
2019-05-08 09:50:00,160.31,160.35,160.13,160.17,14133.0,146.4777,146.5142,146.3132,146.3498,14133.0
2019-05-08 09:55:00,160.28,160.32,160.08,160.27,13981.0,146.4503,146.4868,146.2675,146.4411,13981.0
2019-05-08 10:00:00,160.38,160.43,160.22,160.22,10684.0,146.5417,146.5873,146.3955,146.3955,10684.0
2019-05-08 10:05:00,160.22,160.47,160.21,160.35,19993.0,146.3955,146.6239,146.3863,146.5142,19993.0
2019-05-08 10:10:00,160.28,160.37,160.18,160.31,2084.0,146.4503,146.5325,146.3589,146.4777,2084.0
2019-05-08 10:15:00,160.37,160.46,160.37,160.46,1025.0,146.5325,146.6147,146.5325,146.6147,1025.0
2019-05-08 10:20:00,160.53,160.53,160.24,160.42,13152.0,146.6787,146.6787,146.4137,146.5782,13152.0
2019-05-08 10:25:00,160.36,160.36,160.13,160.19,1931.0,146.5234,146.5234,146.3132,146.368,1931.0
2019-05-08 10:30:00,160.18,160.23,159.99,159.99,2300.0,146.3589,146.4046,146.1853,146.1853,2300.0
2019-05-08 10:35:00,160.0,160.0,159.98,159.98,300.0,146.1944,146.1944,146.1762,146.1762,300.0
2019-05-08 10:40:00,160.04,160.14,160.04,160.14,500.0,146.231,146.3224,146.231,146.3224,500.0
2019-05-08 10:45:00,160.31,160.38,160.29,160.32,3316.0,146.4777,146.5417,146.4594,146.4868,3316.0
2019-05-08 10:50:00,160.31,160.35,160.31,160.35,300.0,146.4777,146.5142,146.4777,146.5142,300.0
2019-05-08 10:55:00,160.2,160.66,160.07,160.66,12710.0,146.3772,146.7975,146.2584,146.7975,12710.0
2019-05-08 11:00:00,160.68,160.95,160.57,160.83,39197.0,146.8158,147.0625,146.7153,146.9528,39197.0
2019-05-08 11:05:00,160.8,161.06,160.76,160.82,13669.0,146.9254,147.163,146.8889,146.9437,13669.0
2019-05-08 11:10:00,160.89,160.95,160.78,160.88,4758.0,147.0076,147.0625,146.9071,146.9985,4758.0
2019-05-08 11:15:00,160.91,160.93,160.71,160.74,9225.0,147.0259,147.0442,146.8432,146.8706,9225.0
2019-05-08 11:20:00,160.75,160.86,160.66,160.71,22478.0,146.8797,146.9802,146.7975,146.8432,22478.0
2019-05-08 11:25:00,160.74,160.82,160.66,160.67,3957.0,146.8706,146.9437,146.7975,146.8066,3957.0
2019-05-08 11:30:00,160.7,160.77,160.31,160.5,23849.0,146.834,146.898,146.4777,146.6513,23849.0
2019-05-08 11:35:00,160.46,160.54,160.24,160.28,5105.0,146.6147,146.6878,146.4137,146.4503,5105.0
2019-05-08 11:40:00,160.3,160.31,160.23,160.27,4289.0,146.4686,146.4777,146.4046,146.4411,4289.0
2019-05-08 11:45:00,160.33,160.5,160.32,160.5,4684.0,146.496,146.6513,146.4868,146.6513,4684.0
2019-05-08 11:50:00,160.5,160.54,160.46,160.51,4587.0,146.6513,146.6878,146.6147,146.6604,4587.0
2019-05-08 11:55:00,160.55,160.7,160.54,160.54,30165.0,146.697,146.834,146.6878,146.6878,30165.0
2019-05-08 12:00:00,160.56,160.56,160.3,160.31,3933.0,146.7061,146.7061,146.4686,146.4777,3933.0
2019-05-08 12:05:00,160.34,160.4,160.21,160.21,3700.0,146.5051,146.5599,146.3863,146.3863,3700.0
2019-05-08 12:10:00,160.31,160.31,160.2,160.2,1000.0,146.4777,146.4777,146.3772,146.3772,1000.0
2019-05-08 12:15:00,160.23,160.36,160.23,160.35,4116.0,146.4046,146.5234,146.4046,146.5142,4116.0
2019-05-08 12:20:00,160.33,160.44,160.29,160.37,3000.0,146.496,146.5965,146.4594,146.5325,3000.0
2019-05-08 12:25:00,160.34,160.53,160.34,160.53,600.0,146.5051,146.6787,146.5051,146.6787,600.0
2019-05-08 12:30:00,160.43,160.53,160.43,160.53,1400.0,146.5873,146.6787,146.5873,146.6787,1400.0
2019-05-08 12:35:00,160.52,160.65,160.52,160.58,3081.0,146.6696,146.7884,146.6696,146.7244,3081.0
2019-05-08 12:40:00,160.59,160.65,160.59,160.64,1400.0,146.7335,146.7884,146.7335,146.7792,1400.0
2019-05-08 12:45:00,160.69,160.79,160.66,160.66,4476.0,146.8249,146.9163,146.7975,146.7975,4476.0
2019-05-08 12:50:00,160.73,160.78,160.73,160.73,3852.0,146.8615,146.9071,146.8615,146.8615,3852.0
2019-05-08 12:55:00,160.75,160.82,160.75,160.78,4039.0,146.8797,146.9437,146.8797,146.9071,4039.0
2019-05-08 13:00:00,160.85,160.85,160.71,160.75,2050.0,146.9711,146.9711,146.8432,146.8797,2050.0
2019-05-08 13:05:00,160.83,160.88,160.77,160.78,1884.0,146.9528,146.9985,146.898,146.9071,1884.0
2019-05-08 13:10:00,160.72,160.72,160.62,160.68,1213.0,146.8523,146.8523,146.7609,146.8158,1213.0
2019-05-08 13:15:00,160.66,160.69,160.58,160.59,3293.0,146.7975,146.8249,146.7244,146.7335,3293.0
2019-05-08 13:20:00,160.6,160.74,160.6,160.69,1493.0,146.7427,146.8706,146.7427,146.8249,1493.0
2019-05-08 13:25:00,160.67,160.73,160.67,160.7,1665.0,146.8066,146.8615,146.8066,146.834,1665.0
2019-05-08 13:30:00,160.7,160.74,160.62,160.69,8756.0,146.834,146.8706,146.7609,146.8249,8756.0
2019-05-08 13:35:00,160.72,160.72,160.54,160.63,7665.0,146.8523,146.8523,146.6878,146.7701,7665.0
2019-05-08 13:40:00,160.61,160.67,160.55,160.67,2300.0,146.7518,146.8066,146.697,146.8066,2300.0
2019-05-08 13:45:00,160.69,160.69,160.57,160.62,5637.0,146.8249,146.8249,146.7153,146.7609,5637.0
2019-05-08 13:50:00,160.65,160.7,160.57,160.6,11035.0,146.7884,146.834,146.7153,146.7427,11035.0
2019-05-08 13:55:00,160.61,160.69,160.61,160.69,3613.0,146.7518,146.8249,146.7518,146.8249,3613.0
2019-05-08 14:00:00,160.67,160.68,160.59,160.59,3765.0,146.8066,146.8158,146.7335,146.7335,3765.0
2019-05-08 14:05:00,160.6,160.67,160.58,160.67,3561.0,146.7427,146.8066,146.7244,146.8066,3561.0
2019-05-08 14:10:00,160.64,160.64,160.46,160.48,273198.0,146.7792,146.7792,146.6147,146.633,273198.0
2019-05-08 14:15:00,160.47,160.59,160.47,160.53,313973.0,146.6239,146.7335,146.6239,146.6787,313973.0
2019-05-08 14:20:00,160.58,160.66,160.55,160.66,7047.0,146.7244,146.7975,146.697,146.7975,7047.0
2019-05-08 14:25:00,160.64,160.69,160.6,160.66,3258.0,146.7792,146.8249,146.7427,146.7975,3258.0
2019-05-08 14:30:00,160.71,160.77,160.71,160.72,6853.0,146.8432,146.898,146.8432,146.8523,6853.0
2019-05-08 14:35:00,160.7,160.7,160.64,160.65,6719.0,146.834,146.834,146.7792,146.7884,6719.0
2019-05-08 14:40:00,160.68,160.77,160.68,160.76,3111.0,146.8158,146.898,146.8158,146.8889,3111.0
2019-05-08 14:45:00,160.78,160.79,160.62,160.7,11654.0,146.9071,146.9163,146.7609,146.834,11654.0
2019-05-08 14:50:00,160.68,160.72,160.62,160.69,21033.0,146.8158,146.8523,146.7609,146.8249,21033.0
2019-05-08 14:55:00,160.69,160.7,160.61,160.68,10707.0,146.8249,146.834,146.7518,146.8158,10707.0
2019-05-08 15:00:00,160.75,160.83,160.74,160.74,7426.0,146.8797,146.9528,146.8706,146.8706,7426.0
2019-05-08 15:05:00,160.73,160.77,160.69,160.72,3686.0,146.8615,146.898,146.8249,146.8523,3686.0
2019-05-08 15:10:00,160.73,160.77,160.69,160.76,4179.0,146.8615,146.898,146.8249,146.8889,4179.0
2019-05-08 15:15:00,160.75,160.86,160.74,160.85,2378.0,146.8797,146.9802,146.8706,146.9711,2378.0
2019-05-08 15:20:00,160.86,160.91,160.86,160.89,2392.0,146.9802,147.0259,146.9802,147.0076,2392.0
2019-05-08 15:25:00,160.9,160.94,160.89,160.94,6655.0,147.0168,147.0533,147.0076,147.0533,6655.0
2019-05-08 15:30:00,160.93,160.94,160.81,160.82,4381.0,147.0442,147.0533,146.9345,146.9437,4381.0
2019-05-08 15:35:00,160.86,160.86,160.83,160.83,1000.0,146.9802,146.9802,146.9528,146.9528,1000.0
2019-05-08 15:40:00,160.81,160.81,160.63,160.63,10142.0,146.9345,146.9345,146.7701,146.7701,10142.0
2019-05-08 15:45:00,160.62,160.63,160.38,160.42,34652.0,146.7609,146.7701,146.5417,146.5782,34652.0
2019-05-08 15:50:00,160.43,160.43,160.18,160.21,24063.0,146.5873,146.5873,146.3589,146.3863,24063.0
2019-05-08 15:55:00,160.21,160.21,160.01,160.04,59617.0,146.3863,146.3863,146.2036,146.231,59617.0
2019-05-09 09:30:00,158.71,158.91,158.71,158.83,9306.0,145.0157,145.1985,145.0157,145.1254,9306.0
2019-05-09 09:35:00,158.79,158.84,158.55,158.8,13363.0,145.0888,145.1345,144.8696,145.098,13363.0
2019-05-09 09:40:00,158.75,158.77,158.44,158.44,24439.0,145.0523,145.0706,144.769,144.769,24439.0
2019-05-09 09:45:00,158.45,158.45,158.26,158.3,30070.0,144.7782,144.7782,144.6046,144.6411,30070.0
2019-05-09 09:50:00,158.28,158.28,158.04,158.04,21532.0,144.6229,144.6229,144.4036,144.4036,21532.0
2019-05-09 09:55:00,158.08,158.44,158.03,158.38,33463.0,144.4401,144.769,144.3944,144.7142,33463.0
2019-05-09 10:00:00,158.33,158.33,157.97,158.0,46974.0,144.6685,144.6685,144.3396,144.367,46974.0
2019-05-09 10:05:00,158.02,158.16,157.97,158.14,23241.0,144.3853,144.5132,144.3396,144.4949,23241.0
2019-05-09 10:10:00,158.12,158.31,158.08,158.19,32939.0,144.4767,144.6503,144.4401,144.5406,32939.0
2019-05-09 10:15:00,158.16,158.29,158.11,158.17,16018.0,144.5132,144.632,144.4675,144.5223,16018.0
2019-05-09 10:20:00,158.05,158.05,157.85,157.91,7500.0,144.4127,144.4127,144.23,144.2848,7500.0
2019-05-09 10:25:00,157.89,157.96,157.67,157.9,13594.0,144.2665,144.3305,144.0655,144.2756,13594.0
2019-05-09 10:30:00,157.8,157.97,157.8,157.88,2121.0,144.1843,144.3396,144.1843,144.2574,2121.0
2019-05-09 10:35:00,157.95,157.95,157.78,157.84,3024.0,144.3213,144.3213,144.166,144.2208,3024.0
2019-05-09 10:40:00,157.74,158.12,157.73,158.06,16670.0,144.1294,144.4767,144.1203,144.4218,16670.0
2019-05-09 10:45:00,158.04,158.27,158.04,158.24,1759.0,144.4036,144.6137,144.4036,144.5863,1759.0
2019-05-09 10:50:00,158.26,158.28,158.14,158.14,1484.0,144.6046,144.6229,144.4949,144.4949,1484.0
2019-05-09 10:55:00,158.16,158.16,157.9,157.91,4308.0,144.5132,144.5132,144.2756,144.2848,4308.0
2019-05-09 11:00:00,157.87,158.06,157.87,158.06,3490.0,144.2482,144.4218,144.2482,144.4218,3490.0
2019-05-09 11:05:00,158.0,158.0,157.84,157.86,7296.0,144.367,144.367,144.2208,144.2391,7296.0
2019-05-09 11:10:00,157.94,158.2,157.87,158.18,3948.0,144.3122,144.5498,144.2482,144.5315,3948.0
2019-05-09 11:15:00,158.14,158.22,158.14,158.19,2107.0,144.4949,144.568,144.4949,144.5406,2107.0
2019-05-09 11:20:00,158.15,158.15,157.89,157.92,5093.0,144.5041,144.5041,144.2665,144.2939,5093.0
2019-05-09 11:25:00,157.94,157.94,157.71,157.71,11485.0,144.3122,144.3122,144.102,144.102,11485.0
2019-05-09 11:30:00,157.93,158.04,157.88,158.04,8270.0,144.303,144.4036,144.2574,144.4036,8270.0
2019-05-09 11:35:00,158.11,158.14,158.03,158.03,1857.0,144.4675,144.4949,144.3944,144.3944,1857.0
2019-05-09 11:40:00,158.04,158.13,157.94,158.12,2700.0,144.4036,144.4858,144.3122,144.4767,2700.0
2019-05-09 11:45:00,158.13,158.3,158.13,158.3,13861.0,144.4858,144.6411,144.4858,144.6411,13861.0
2019-05-09 11:50:00,158.32,158.53,158.21,158.46,11300.0,144.6594,144.8513,144.5589,144.7873,11300.0
2019-05-09 11:55:00,158.45,158.5,158.34,158.46,2486.0,144.7782,144.8239,144.6777,144.7873,2486.0
2019-05-09 12:00:00,158.34,158.37,158.26,158.28,4086.0,144.6777,144.7051,144.6046,144.6229,4086.0
2019-05-09 12:05:00,158.3,158.39,158.21,158.38,10136.0,144.6411,144.7234,144.5589,144.7142,10136.0
2019-05-09 12:10:00,158.41,158.51,158.36,158.49,3185.0,144.7416,144.833,144.6959,144.8147,3185.0
2019-05-09 12:15:00,158.46,158.6,158.39,158.55,8257.0,144.7873,144.9152,144.7234,144.8696,8257.0
2019-05-09 12:20:00,158.49,158.57,158.45,158.46,4969.0,144.8147,144.8878,144.7782,144.7873,4969.0
2019-05-09 12:25:00,158.47,158.93,158.46,158.81,38487.0,144.7965,145.2168,144.7873,145.1071,38487.0
2019-05-09 12:30:00,158.88,159.21,158.87,159.07,35444.0,145.1711,145.4726,145.1619,145.3447,35444.0
2019-05-09 12:35:00,159.16,159.56,159.16,159.45,21463.0,145.4269,145.7924,145.4269,145.6919,21463.0
2019-05-09 12:40:00,159.49,159.81,159.29,159.29,49227.0,145.7284,146.0208,145.5457,145.5457,49227.0
2019-05-09 12:45:00,159.3,159.37,159.13,159.32,18096.0,145.5548,145.6188,145.3995,145.5731,18096.0
2019-05-09 12:50:00,159.34,159.49,159.23,159.45,3270.0,145.5914,145.7284,145.4909,145.6919,3270.0
2019-05-09 12:55:00,159.39,159.53,159.36,159.37,9926.0,145.6371,145.765,145.6097,145.6188,9926.0
2019-05-09 13:00:00,159.55,159.64,159.54,159.58,8168.0,145.7833,145.8655,145.7741,145.8107,8168.0
2019-05-09 13:05:00,159.57,159.63,159.4,159.4,3907.0,145.8015,145.8564,145.6462,145.6462,3907.0
2019-05-09 13:10:00,159.44,159.51,159.27,159.49,33620.0,145.6828,145.7467,145.5274,145.7284,33620.0
2019-05-09 13:15:00,159.54,159.54,159.22,159.25,11469.0,145.7741,145.7741,145.4817,145.5092,11469.0
2019-05-09 13:20:00,159.19,159.32,159.19,159.31,1500.0,145.4543,145.5731,145.4543,145.564,1500.0
2019-05-09 13:25:00,159.35,159.39,159.29,159.31,1660.0,145.6005,145.6371,145.5457,145.564,1660.0
2019-05-09 13:30:00,159.33,159.37,159.23,159.32,217531.0,145.5823,145.6188,145.4909,145.5731,217531.0
2019-05-09 13:35:00,159.32,159.43,159.24,159.42,168696.0,145.5731,145.6736,145.5,145.6645,168696.0
2019-05-09 13:40:00,159.45,159.48,159.4,159.44,4100.0,145.6919,145.7193,145.6462,145.6828,4100.0
2019-05-09 13:45:00,159.49,159.87,159.47,159.87,17382.0,145.7284,146.0757,145.7102,146.0757,17382.0
2019-05-09 13:50:00,159.88,159.88,159.55,159.61,34360.0,146.0848,146.0848,145.7833,145.8381,34360.0
2019-05-09 13:55:00,159.54,159.66,159.52,159.56,13257.0,145.7741,145.8838,145.7559,145.7924,13257.0
2019-05-09 14:00:00,159.59,159.7,159.41,159.45,20957.0,145.8198,145.9203,145.6553,145.6919,20957.0
2019-05-09 14:05:00,159.48,159.59,159.35,159.48,8138.0,145.7193,145.8198,145.6005,145.7193,8138.0
2019-05-09 14:10:00,159.49,159.56,159.39,159.53,4439.0,145.7284,145.7924,145.6371,145.765,4439.0
2019-05-09 14:15:00,159.53,159.71,159.53,159.68,1400.0,145.765,145.9295,145.765,145.9021,1400.0
2019-05-09 14:20:00,159.74,159.89,159.69,159.69,5822.0,145.9569,146.0939,145.9112,145.9112,5822.0
2019-05-09 14:25:00,159.69,159.69,159.6,159.69,1387.0,145.9112,145.9112,145.829,145.9112,1387.0
2019-05-09 14:30:00,159.69,159.81,159.69,159.73,5100.0,145.9112,146.0208,145.9112,145.9477,5100.0
2019-05-09 14:35:00,159.81,159.83,159.7,159.7,6674.0,146.0208,146.0391,145.9203,145.9203,6674.0
2019-05-09 14:40:00,159.78,159.9,159.75,159.81,7890.0,145.9934,146.1031,145.966,146.0208,7890.0
2019-05-09 14:45:00,159.78,159.78,159.6,159.6,6897.0,145.9934,145.9934,145.829,145.829,6897.0
2019-05-09 14:50:00,159.6,159.72,159.6,159.63,2700.0,145.829,145.9386,145.829,145.8564,2700.0
2019-05-09 14:55:00,159.63,159.64,159.27,159.31,7292.0,145.8564,145.8655,145.5274,145.564,7292.0
2019-05-09 15:00:00,159.3,159.35,159.09,159.24,22892.0,145.5548,145.6005,145.363,145.5,22892.0
2019-05-09 15:05:00,159.23,159.23,158.96,158.99,6273.0,145.4909,145.4909,145.2442,145.2716,6273.0
2019-05-09 15:10:00,158.96,159.11,158.95,159.1,1902.0,145.2442,145.3812,145.235,145.3721,1902.0
2019-05-09 15:15:00,159.13,159.25,159.08,159.25,10403.0,145.3995,145.5092,145.3538,145.5092,10403.0
2019-05-09 15:20:00,159.24,159.28,159.14,159.2,16437.0,145.5,145.5366,145.4086,145.4635,16437.0
2019-05-09 15:25:00,159.21,159.5,159.21,159.49,7373.0,145.4726,145.7376,145.4726,145.7284,7373.0
2019-05-09 15:30:00,159.47,159.77,159.47,159.77,11982.0,145.7102,145.9843,145.7102,145.9843,11982.0
2019-05-09 15:35:00,159.7,159.76,159.6,159.75,6524.0,145.9203,145.9751,145.829,145.966,6524.0
2019-05-09 15:40:00,159.76,159.76,159.54,159.57,7380.0,145.9751,145.9751,145.7741,145.8015,7380.0
2019-05-09 15:45:00,159.57,159.69,159.36,159.36,11654.0,145.8015,145.9112,145.6097,145.6097,11654.0
2019-05-09 15:50:00,159.38,159.64,159.38,159.61,20955.0,145.6279,145.8655,145.6279,145.8381,20955.0
2019-05-09 15:55:00,159.6,159.69,159.53,159.64,48179.0,145.829,145.9112,145.765,145.8655,48179.0
2019-05-10 09:30:00,159.03,159.18,159.03,159.09,4159.0,145.3081,145.4452,145.3081,145.363,4159.0
2019-05-10 09:35:00,159.08,159.14,159.08,159.13,1239.0,145.3538,145.4086,145.3538,145.3995,1239.0
2019-05-10 09:40:00,159.24,159.25,159.24,159.24,300.0,145.5,145.5092,145.5,145.5,300.0
2019-05-10 09:45:00,159.3,159.38,159.3,159.38,2325.0,145.5548,145.6279,145.5548,145.6279,2325.0
2019-05-10 09:50:00,159.29,159.33,158.99,159.03,9801.0,145.5457,145.5823,145.2716,145.3081,9801.0
2019-05-10 09:55:00,159.04,159.15,159.04,159.09,2475.0,145.3173,145.4178,145.3173,145.363,2475.0
2019-05-10 10:00:00,158.95,158.95,158.76,158.76,1602.0,145.235,145.235,145.0614,145.0614,1602.0
2019-05-10 10:05:00,158.74,158.78,158.67,158.76,2800.0,145.0432,145.0797,144.9792,145.0614,2800.0
2019-05-10 10:10:00,158.68,158.68,158.47,158.47,2511.0,144.9883,144.9883,144.7965,144.7965,2511.0
2019-05-10 10:15:00,158.39,158.4,158.19,158.38,11283.0,144.7234,144.7325,144.5406,144.7142,11283.0
2019-05-10 10:20:00,158.31,158.31,158.24,158.24,700.0,144.6503,144.6503,144.5863,144.5863,700.0
2019-05-10 10:25:00,158.31,158.39,158.26,158.27,1363.0,144.6503,144.7234,144.6046,144.6137,1363.0
2019-05-10 10:30:00,158.23,158.25,158.05,158.08,5499.0,144.5772,144.5954,144.4127,144.4401,5499.0
2019-05-10 10:35:00,158.0,158.0,157.78,157.83,8162.0,144.367,144.367,144.166,144.2117,8162.0
2019-05-10 10:40:00,157.83,157.83,157.32,157.6,9538.0,144.2117,144.2117,143.7457,144.0015,9538.0
2019-05-10 10:45:00,157.77,157.79,157.72,157.72,1305.0,144.1569,144.1751,144.1112,144.1112,1305.0
2019-05-10 10:50:00,157.67,157.72,157.63,157.72,2061.0,144.0655,144.1112,144.0289,144.1112,2061.0
2019-05-10 10:55:00,157.68,157.7,157.46,157.46,4583.0,144.0746,144.0929,143.8736,143.8736,4583.0
2019-05-10 11:00:00,157.52,157.52,157.16,157.35,13983.0,143.9284,143.9284,143.5995,143.7731,13983.0
2019-05-10 11:05:00,157.43,157.6,157.42,157.59,16671.0,143.8462,144.0015,143.8371,143.9924,16671.0
2019-05-10 11:10:00,157.65,157.71,157.53,157.53,11079.0,144.0472,144.102,143.9376,143.9376,11079.0
2019-05-10 11:15:00,157.59,157.76,157.56,157.76,33681.0,143.9924,144.1477,143.965,144.1477,33681.0
2019-05-10 11:20:00,157.77,157.9,157.73,157.74,15692.0,144.1569,144.2756,144.1203,144.1294,15692.0
2019-05-10 11:25:00,157.83,157.9,157.5,157.51,7896.0,144.2117,144.2756,143.9102,143.9193,7896.0
2019-05-10 11:30:00,157.55,157.55,157.34,157.37,9481.0,143.9558,143.9558,143.764,143.7914,9481.0
2019-05-10 11:35:00,157.31,157.79,157.31,157.68,9788.0,143.7365,144.1751,143.7365,144.0746,9788.0
2019-05-10 11:40:00,157.66,157.66,157.25,157.45,4626.0,144.0563,144.0563,143.6817,143.8645,4626.0
2019-05-10 11:45:00,157.49,157.49,157.34,157.35,6734.0,143.901,143.901,143.764,143.7731,6734.0
2019-05-10 11:50:00,157.3,157.68,157.26,157.68,12376.0,143.7274,144.0746,143.6909,144.0746,12376.0
2019-05-10 11:55:00,157.63,157.72,157.41,157.57,19574.0,144.0289,144.1112,143.8279,143.9741,19574.0
2019-05-10 12:00:00,157.67,157.91,157.67,157.88,9649.0,144.0655,144.2848,144.0655,144.2574,9649.0
2019-05-10 12:05:00,157.91,157.91,157.66,157.75,1515.0,144.2848,144.2848,144.0563,144.1386,1515.0
2019-05-10 12:10:00,157.77,158.09,157.77,158.05,11266.0,144.1569,144.4492,144.1569,144.4127,11266.0
2019-05-10 12:15:00,158.04,158.44,158.04,158.37,12198.0,144.4036,144.769,144.4036,144.7051,12198.0
2019-05-10 12:20:00,158.42,158.46,158.28,158.35,1808.0,144.7508,144.7873,144.6229,144.6868,1808.0
2019-05-10 12:25:00,158.37,158.61,158.37,158.54,2060.0,144.7051,144.9244,144.7051,144.8604,2060.0
2019-05-10 12:30:00,158.56,158.93,158.56,158.86,19760.0,144.8787,145.2168,144.8787,145.1528,19760.0
2019-05-10 12:35:00,158.7,158.81,158.7,158.8,960.0,145.0066,145.1071,145.0066,145.098,960.0
2019-05-10 12:40:00,158.79,158.83,158.64,158.83,3960.0,145.0888,145.1254,144.9518,145.1254,3960.0
2019-05-10 12:45:00,158.64,158.66,158.58,158.63,932.0,144.9518,144.9701,144.897,144.9427,932.0
2019-05-10 12:50:00,158.62,158.95,158.62,158.9,5957.0,144.9335,145.235,144.9335,145.1894,5957.0
2019-05-10 12:55:00,158.94,158.96,158.91,158.91,1395.0,145.2259,145.2442,145.1985,145.1985,1395.0
2019-05-10 13:00:00,158.85,159.05,158.79,159.03,3702.0,145.1437,145.3264,145.0888,145.3081,3702.0
2019-05-10 13:05:00,159.0,159.01,158.87,158.92,664.0,145.2807,145.2899,145.1619,145.2076,664.0
2019-05-10 13:10:00,158.95,159.03,158.89,159.03,4211.0,145.235,145.3081,145.1802,145.3081,4211.0
2019-05-10 13:15:00,158.97,159.23,158.89,159.2,21562.0,145.2533,145.4909,145.1802,145.4635,21562.0
2019-05-10 13:20:00,159.21,159.46,159.21,159.26,14862.0,145.4726,145.701,145.4726,145.5183,14862.0
2019-05-10 13:25:00,159.24,159.33,159.19,159.19,5311.0,145.5,145.5823,145.4543,145.4543,5311.0
2019-05-10 13:30:00,159.27,159.34,159.19,159.27,3329.0,145.5274,145.5914,145.4543,145.5274,3329.0
2019-05-10 13:35:00,159.35,159.38,159.2,159.22,2182.0,145.6005,145.6279,145.4635,145.4817,2182.0
2019-05-10 13:40:00,159.31,159.36,159.24,159.28,7698.0,145.564,145.6097,145.5,145.5366,7698.0
2019-05-10 13:45:00,159.27,159.65,159.26,159.59,41090.0,145.5274,145.8746,145.5183,145.8198,41090.0
2019-05-10 13:50:00,159.59,159.67,159.57,159.57,6330.0,145.8198,145.8929,145.8015,145.8015,6330.0
2019-05-10 13:55:00,159.56,159.59,159.47,159.59,8393.0,145.7924,145.8198,145.7102,145.8198,8393.0
2019-05-10 14:00:00,159.56,159.73,159.48,159.73,10904.0,145.7924,145.9477,145.7193,145.9477,10904.0
2019-05-10 14:05:00,159.74,159.75,159.68,159.73,2632.0,145.9569,145.966,145.9021,145.9477,2632.0
2019-05-10 14:10:00,159.71,159.71,159.53,159.53,4448.0,145.9295,145.9295,145.765,145.765,4448.0
2019-05-10 14:15:00,159.51,159.51,159.28,159.31,3847.0,145.7467,145.7467,145.5366,145.564,3847.0
2019-05-10 14:20:00,159.32,159.43,159.27,159.3,178491.0,145.5731,145.6736,145.5274,145.5548,178491.0
2019-05-10 14:25:00,159.26,159.38,159.22,159.38,3744.0,145.5183,145.6279,145.4817,145.6279,3744.0
2019-05-10 14:30:00,159.4,159.48,159.35,159.41,1819.0,145.6462,145.7193,145.6005,145.6553,1819.0
2019-05-10 14:35:00,159.45,159.55,159.37,159.52,4635.0,145.6919,145.7833,145.6188,145.7559,4635.0
2019-05-10 14:40:00,159.55,159.61,159.54,159.56,2278.0,145.7833,145.8381,145.7741,145.7924,2278.0
2019-05-10 14:45:00,159.58,159.68,159.57,159.64,4885.0,145.8107,145.9021,145.8015,145.8655,4885.0
2019-05-10 14:50:00,159.68,159.94,159.68,159.84,6072.0,145.9021,146.1396,145.9021,146.0482,6072.0
2019-05-10 14:55:00,159.85,159.85,159.72,159.82,10439.0,146.0574,146.0574,145.9386,146.03,10439.0
2019-05-10 15:00:00,159.83,160.04,159.83,160.04,7692.0,146.0391,146.231,146.0391,146.231,7692.0
2019-05-10 15:05:00,160.01,160.01,159.95,159.96,1395.0,146.2036,146.2036,146.1488,146.1579,1395.0
2019-05-10 15:10:00,159.94,160.08,159.94,160.08,3789.0,146.1396,146.2675,146.1396,146.2675,3789.0
2019-05-10 15:15:00,160.08,160.5,160.04,160.43,6117.0,146.2675,146.6513,146.231,146.5873,6117.0
2019-05-10 15:20:00,160.42,160.6,160.42,160.55,21139.0,146.5782,146.7427,146.5782,146.697,21139.0
2019-05-10 15:25:00,160.51,160.78,160.51,160.65,4324.0,146.6604,146.9071,146.6604,146.7884,4324.0
2019-05-10 15:30:00,160.61,160.62,160.19,160.21,10188.0,146.7518,146.7609,146.368,146.3863,10188.0
2019-05-10 15:35:00,160.22,160.23,160.02,160.02,10502.0,146.3955,146.4046,146.2127,146.2127,10502.0
2019-05-10 15:40:00,160.05,160.05,159.83,159.95,9981.0,146.2401,146.2401,146.0391,146.1488,9981.0
2019-05-10 15:45:00,159.98,160.14,159.9,159.91,8488.0,146.1762,146.3224,146.1031,146.1122,8488.0
2019-05-10 15:50:00,159.89,159.98,159.82,159.97,13845.0,146.0939,146.1762,146.03,146.167,13845.0
2019-05-10 15:55:00,159.95,160.31,159.85,160.3,60764.0,146.1488,146.4777,146.0574,146.4686,60764.0
2019-05-13 09:30:00,157.22,157.68,157.07,157.52,10924.0,143.6543,144.0746,143.5173,143.9284,10924.0
2019-05-13 09:35:00,157.46,157.64,157.35,157.64,5258.0,143.8736,144.0381,143.7731,144.0381,5258.0
2019-05-13 09:40:00,157.62,157.74,157.53,157.53,3035.0,144.0198,144.1294,143.9376,143.9376,3035.0
2019-05-13 09:45:00,157.45,157.54,157.39,157.54,2800.0,143.8645,143.9467,143.8096,143.9467,2800.0
2019-05-13 09:50:00,157.3,157.3,156.87,156.93,27887.0,143.7274,143.7274,143.3345,143.3893,27887.0
2019-05-13 09:55:00,156.86,156.95,156.83,156.95,451.0,143.3254,143.4076,143.298,143.4076,451.0
2019-05-13 10:00:00,156.72,156.72,156.51,156.52,12414.0,143.1975,143.1975,143.0056,143.0147,12414.0
2019-05-13 10:05:00,156.54,156.67,156.36,156.58,18546.0,143.033,143.1518,142.8685,143.0695,18546.0
2019-05-13 10:10:00,156.61,156.67,156.5,156.67,6480.0,143.0969,143.1518,142.9964,143.1518,6480.0
2019-05-13 10:15:00,156.62,156.85,156.58,156.84,3189.0,143.1061,143.3162,143.0695,143.3071,3189.0
2019-05-13 10:20:00,156.77,156.77,156.61,156.76,1612.0,143.2431,143.2431,143.0969,143.234,1612.0
2019-05-13 10:25:00,156.69,156.69,156.63,156.67,1187.0,143.17,143.17,143.1152,143.1518,1187.0
2019-05-13 10:30:00,156.56,156.78,156.56,156.72,4680.0,143.0513,143.2523,143.0513,143.1975,4680.0
2019-05-13 10:35:00,156.95,156.95,156.75,156.78,3622.0,143.4076,143.4076,143.2249,143.2523,3622.0
2019-05-13 10:40:00,157.01,157.01,157.01,157.01,1000.0,143.4624,143.4624,143.4624,143.4624,1000.0
2019-05-13 10:45:00,157.06,157.06,156.85,156.85,3003.0,143.5081,143.5081,143.3162,143.3162,3003.0
2019-05-13 10:50:00,156.67,156.84,156.66,156.76,5010.0,143.1518,143.3071,143.1426,143.234,5010.0
2019-05-13 10:55:00,156.72,156.72,156.65,156.67,1238.0,143.1975,143.1975,143.1335,143.1518,1238.0
2019-05-13 11:00:00,156.77,156.77,156.49,156.5,3094.0,143.2431,143.2431,142.9873,142.9964,3094.0
2019-05-13 11:05:00,156.66,156.82,156.61,156.63,4409.0,143.1426,143.2888,143.0969,143.1152,4409.0
2019-05-13 11:10:00,156.57,156.76,156.57,156.76,5099.0,143.0604,143.234,143.0604,143.234,5099.0
2019-05-13 11:15:00,156.54,156.54,156.32,156.37,6521.0,143.033,143.033,142.832,142.8777,6521.0
2019-05-13 11:20:00,156.43,156.72,156.42,156.64,4075.0,142.9325,143.1975,142.9233,143.1244,4075.0
2019-05-13 11:25:00,156.67,156.68,156.48,156.49,1865.0,143.1518,143.1609,142.9782,142.9873,1865.0
2019-05-13 11:30:00,156.58,156.58,156.51,156.51,683.0,143.0695,143.0695,143.0056,143.0056,683.0
2019-05-13 11:35:00,156.37,156.38,156.32,156.32,561.0,142.8777,142.8868,142.832,142.832,561.0
2019-05-13 11:40:00,156.38,156.4,156.22,156.22,2393.0,142.8868,142.9051,142.7406,142.7406,2393.0
2019-05-13 11:45:00,156.39,156.41,156.23,156.29,8821.0,142.8959,142.9142,142.7497,142.8046,8821.0
2019-05-13 11:50:00,156.22,156.22,156.14,156.15,4425.0,142.7406,142.7406,142.6675,142.6766,4425.0
2019-05-13 11:55:00,156.17,156.53,156.17,156.53,8734.0,142.6949,143.0238,142.6949,143.0238,8734.0
2019-05-13 12:00:00,156.53,156.53,156.52,156.53,742.0,143.0238,143.0238,143.0147,143.0238,742.0
2019-05-13 12:05:00,156.36,156.37,156.23,156.23,2777.0,142.8685,142.8777,142.7497,142.7497,2777.0
2019-05-13 12:10:00,156.31,156.33,156.24,156.28,59367.0,142.8228,142.8411,142.7589,142.7954,59367.0
2019-05-13 12:15:00,156.26,156.26,156.15,156.21,2538.0,142.7771,142.7771,142.6766,142.7315,2538.0
2019-05-13 12:20:00,156.32,156.36,156.23,156.23,3152.0,142.832,142.8685,142.7497,142.7497,3152.0
2019-05-13 12:25:00,156.04,156.09,156.01,156.08,540.0,142.5761,142.6218,142.5487,142.6127,540.0
2019-05-13 12:30:00,156.08,156.14,156.0,156.05,10642.0,142.6127,142.6675,142.5396,142.5853,10642.0
2019-05-13 12:35:00,156.0,156.29,156.0,156.2,12116.0,142.5396,142.8046,142.5396,142.7223,12116.0
2019-05-13 12:40:00,156.11,156.17,156.08,156.1,17655.0,142.6401,142.6949,142.6127,142.631,17655.0
2019-05-13 12:45:00,156.12,156.3,156.12,156.29,1464.0,142.6492,142.8137,142.6492,142.8046,1464.0
2019-05-13 12:50:00,156.31,156.31,156.1,156.12,2993.0,142.8228,142.8228,142.631,142.6492,2993.0
2019-05-13 12:55:00,156.08,156.08,155.96,155.96,4349.0,142.6127,142.6127,142.503,142.503,4349.0
2019-05-13 13:00:00,155.89,155.91,155.78,155.9,7117.0,142.4391,142.4573,142.3386,142.4482,7117.0
2019-05-13 13:05:00,155.85,155.94,155.83,155.84,677.0,142.4025,142.4848,142.3842,142.3934,677.0
2019-05-13 13:10:00,155.74,155.85,155.71,155.84,5528.0,142.302,142.4025,142.2746,142.3934,5528.0
2019-05-13 13:15:00,155.87,155.91,155.85,155.85,2125.0,142.4208,142.4573,142.4025,142.4025,2125.0
2019-05-13 13:20:00,155.74,155.85,155.69,155.84,3485.0,142.302,142.4025,142.2563,142.3934,3485.0
2019-05-13 13:25:00,155.81,155.91,155.79,155.79,1887.0,142.366,142.4573,142.3477,142.3477,1887.0
2019-05-13 13:30:00,155.74,155.93,155.74,155.85,1886.0,142.302,142.4756,142.302,142.4025,1886.0
2019-05-13 13:35:00,155.97,156.35,155.97,156.2,10078.0,142.5122,142.8594,142.5122,142.7223,10078.0
2019-05-13 13:40:00,156.24,156.29,156.1,156.1,776.0,142.7589,142.8046,142.631,142.631,776.0
2019-05-13 13:45:00,156.15,156.18,156.15,156.16,2713.0,142.6766,142.704,142.6766,142.6858,2713.0
2019-05-13 13:50:00,156.12,156.21,156.12,156.19,1400.0,142.6492,142.7315,142.6492,142.7132,1400.0
2019-05-13 13:55:00,156.3,156.3,156.26,156.26,2898.0,142.8137,142.8137,142.7771,142.7771,2898.0
2019-05-13 14:00:00,156.29,156.4,156.28,156.4,6896.0,142.8046,142.9051,142.7954,142.9051,6896.0
2019-05-13 14:05:00,156.47,156.61,156.42,156.42,2516.0,142.969,143.0969,142.9233,142.9233,2516.0
2019-05-13 14:10:00,156.42,156.46,156.15,156.19,123829.0,142.9233,142.9599,142.6766,142.7132,123829.0
2019-05-13 14:15:00,156.13,156.13,156.07,156.1,1578.0,142.6584,142.6584,142.6035,142.631,1578.0
2019-05-13 14:20:00,156.17,156.36,156.14,156.28,7100.0,142.6949,142.8685,142.6675,142.7954,7100.0
2019-05-13 14:25:00,156.4,156.8,156.4,156.64,34422.0,142.9051,143.2706,142.9051,143.1244,34422.0
2019-05-13 14:30:00,156.65,156.65,156.51,156.51,4852.0,143.1335,143.1335,143.0056,143.0056,4852.0
2019-05-13 14:35:00,156.48,156.61,156.44,156.61,2123.0,142.9782,143.0969,142.9416,143.0969,2123.0
2019-05-13 14:40:00,156.5,156.64,156.39,156.39,3581.0,142.9964,143.1244,142.8959,142.8959,3581.0
2019-05-13 14:45:00,156.46,156.66,156.46,156.66,852.0,142.9599,143.1426,142.9599,143.1426,852.0
2019-05-13 14:50:00,156.72,156.91,156.71,156.91,906.0,143.1975,143.3711,143.1883,143.3711,906.0
2019-05-13 14:55:00,156.86,156.96,156.79,156.79,3400.0,143.3254,143.4167,143.2614,143.2614,3400.0
2019-05-13 15:00:00,156.81,156.91,156.59,156.6,5980.0,143.2797,143.3711,143.0787,143.0878,5980.0
2019-05-13 15:05:00,156.64,156.87,156.63,156.85,4589.0,143.1244,143.3345,143.1152,143.3162,4589.0
2019-05-13 15:10:00,156.71,156.75,156.52,156.55,59787.0,143.1883,143.2249,143.0147,143.0421,59787.0
2019-05-13 15:15:00,156.53,156.62,156.39,156.41,5537.0,143.0238,143.1061,142.8959,142.9142,5537.0
2019-05-13 15:20:00,156.46,156.46,156.27,156.27,18103.0,142.9599,142.9599,142.7863,142.7863,18103.0
2019-05-13 15:25:00,156.24,156.29,156.14,156.23,4801.0,142.7589,142.8046,142.6675,142.7497,4801.0
2019-05-13 15:30:00,156.17,156.18,155.95,156.06,17844.0,142.6949,142.704,142.4939,142.5944,17844.0
2019-05-13 15:35:00,156.0,156.0,155.86,155.94,9254.0,142.5396,142.5396,142.4117,142.4848,9254.0
2019-05-13 15:40:00,155.98,156.12,155.98,156.03,11335.0,142.5213,142.6492,142.5213,142.567,11335.0
2019-05-13 15:45:00,156.06,156.31,156.05,156.28,5177.0,142.5944,142.8228,142.5853,142.7954,5177.0
2019-05-13 15:50:00,156.26,156.28,156.08,156.19,11993.0,142.7771,142.7954,142.6127,142.7132,11993.0
2019-05-13 15:55:00,156.31,156.42,156.18,156.42,39092.0,142.8228,142.9233,142.704,142.9233,39092.0
2019-05-14 09:30:00,156.84,157.02,156.83,157.02,16940.0,143.3071,143.4716,143.298,143.4716,16940.0
2019-05-14 09:35:00,157.01,157.22,156.99,157.18,3790.0,143.4624,143.6543,143.4442,143.6178,3790.0
2019-05-14 09:40:00,157.15,157.35,157.15,157.35,10115.0,143.5904,143.7731,143.5904,143.7731,10115.0
2019-05-14 09:45:00,157.4,157.4,156.88,156.88,14610.0,143.8188,143.8188,143.3436,143.3436,14610.0
2019-05-14 09:50:00,156.86,157.07,156.79,157.01,7402.0,143.3254,143.5173,143.2614,143.4624,7402.0
2019-05-14 09:55:00,157.03,157.17,156.99,157.07,2175.0,143.4807,143.6086,143.4442,143.5173,2175.0
2019-05-14 10:00:00,157.13,157.27,157.12,157.16,13138.0,143.5721,143.7,143.5629,143.5995,13138.0
2019-05-14 10:05:00,157.13,157.32,157.09,157.3,5300.0,143.5721,143.7457,143.5355,143.7274,5300.0
2019-05-14 10:10:00,157.33,157.39,157.18,157.39,49577.0,143.7548,143.8096,143.6178,143.8096,49577.0
2019-05-14 10:15:00,157.38,157.62,157.36,157.61,10323.0,143.8005,144.0198,143.7822,144.0107,10323.0
2019-05-14 10:20:00,157.62,157.73,157.62,157.7,4928.0,144.0198,144.1203,144.0198,144.0929,4928.0
2019-05-14 10:25:00,157.7,157.75,157.64,157.71,3900.0,144.0929,144.1386,144.0381,144.102,3900.0
2019-05-14 10:30:00,157.72,157.77,157.54,157.54,4081.0,144.1112,144.1569,143.9467,143.9467,4081.0
2019-05-14 10:35:00,157.53,157.68,157.53,157.68,1552.0,143.9376,144.0746,143.9376,144.0746,1552.0
2019-05-14 10:40:00,157.67,157.81,157.65,157.65,6538.0,144.0655,144.1934,144.0472,144.0472,6538.0
2019-05-14 10:45:00,157.76,157.77,157.64,157.66,7390.0,144.1477,144.1569,144.0381,144.0563,7390.0
2019-05-14 10:50:00,157.64,157.64,157.5,157.55,5942.0,144.0381,144.0381,143.9102,143.9558,5942.0
2019-05-14 10:55:00,157.59,157.64,157.55,157.63,8298.0,143.9924,144.0381,143.9558,144.0289,8298.0
2019-05-14 11:00:00,157.6,157.7,157.49,157.49,3100.0,144.0015,144.0929,143.901,143.901,3100.0
2019-05-14 11:05:00,157.63,157.79,157.63,157.73,12092.0,144.0289,144.1751,144.0289,144.1203,12092.0
2019-05-14 11:10:00,157.81,157.88,157.79,157.88,34290.0,144.1934,144.2574,144.1751,144.2574,34290.0
2019-05-14 11:15:00,157.87,157.9,157.78,157.86,7012.0,144.2482,144.2756,144.166,144.2391,7012.0
2019-05-14 11:20:00,157.87,158.09,157.85,158.08,29151.0,144.2482,144.4492,144.23,144.4401,29151.0
2019-05-14 11:25:00,158.1,158.14,158.01,158.01,49832.0,144.4584,144.4949,144.3761,144.3761,49832.0
2019-05-14 11:30:00,157.98,158.15,157.98,158.14,12430.0,144.3487,144.5041,144.3487,144.4949,12430.0
2019-05-14 11:35:00,158.18,158.32,158.17,158.26,5533.0,144.5315,144.6594,144.5223,144.6046,5533.0
2019-05-14 11:40:00,158.28,158.32,158.19,158.19,3292.0,144.6229,144.6594,144.5406,144.5406,3292.0
2019-05-14 11:45:00,158.24,158.34,158.22,158.34,4732.0,144.5863,144.6777,144.568,144.6777,4732.0
2019-05-14 11:50:00,158.37,158.38,158.26,158.35,6714.0,144.7051,144.7142,144.6046,144.6868,6714.0
2019-05-14 11:55:00,158.37,158.38,158.25,158.29,29612.0,144.7051,144.7142,144.5954,144.632,29612.0
2019-05-14 12:00:00,158.3,158.38,158.29,158.38,4098.0,144.6411,144.7142,144.632,144.7142,4098.0
2019-05-14 12:05:00,158.41,158.41,158.26,158.26,3288.0,144.7416,144.7416,144.6046,144.6046,3288.0
2019-05-14 12:10:00,158.24,158.35,158.21,158.3,17256.0,144.5863,144.6868,144.5589,144.6411,17256.0
2019-05-14 12:15:00,158.29,158.29,158.1,158.1,3928.0,144.632,144.632,144.4584,144.4584,3928.0
2019-05-14 12:20:00,158.11,158.2,158.11,158.17,3606.0,144.4675,144.5498,144.4675,144.5223,3606.0
2019-05-14 12:25:00,158.19,158.22,158.09,158.09,4747.0,144.5406,144.568,144.4492,144.4492,4747.0
2019-05-14 12:30:00,158.09,158.16,158.03,158.15,6287.0,144.4492,144.5132,144.3944,144.5041,6287.0
2019-05-14 12:35:00,158.17,158.23,158.14,158.22,3171.0,144.5223,144.5772,144.4949,144.568,3171.0
2019-05-14 12:40:00,158.22,158.28,158.19,158.23,3513.0,144.568,144.6229,144.5406,144.5772,3513.0
2019-05-14 12:45:00,158.21,158.31,158.2,158.28,9069.0,144.5589,144.6503,144.5498,144.6229,9069.0
2019-05-14 12:50:00,158.28,158.28,158.2,158.23,3359.0,144.6229,144.6229,144.5498,144.5772,3359.0
2019-05-14 12:55:00,158.24,158.26,158.17,158.18,5697.0,144.5863,144.6046,144.5223,144.5315,5697.0
2019-05-14 13:00:00,158.2,158.3,158.19,158.29,3759.0,144.5498,144.6411,144.5406,144.632,3759.0
2019-05-14 13:05:00,158.31,158.31,158.29,158.29,1800.0,144.6503,144.6503,144.632,144.632,1800.0
2019-05-14 13:10:00,158.33,158.49,158.33,158.47,6100.0,144.6685,144.8147,144.6685,144.7965,6100.0
2019-05-14 13:15:00,158.46,158.47,158.35,158.36,5321.0,144.7873,144.7965,144.6868,144.6959,5321.0
2019-05-14 13:20:00,158.38,158.53,158.38,158.52,3700.0,144.7142,144.8513,144.7142,144.8421,3700.0
2019-05-14 13:25:00,158.52,158.53,158.47,158.47,3058.0,144.8421,144.8513,144.7965,144.7965,3058.0
2019-05-14 13:30:00,158.48,158.53,158.48,158.52,5481.0,144.8056,144.8513,144.8056,144.8421,5481.0
2019-05-14 13:35:00,158.53,158.54,158.51,158.54,2000.0,144.8513,144.8604,144.833,144.8604,2000.0
2019-05-14 13:40:00,158.53,158.56,158.48,158.51,5247.0,144.8513,144.8787,144.8056,144.833,5247.0
2019-05-14 13:45:00,158.49,158.54,158.48,158.53,3300.0,144.8147,144.8604,144.8056,144.8513,3300.0
2019-05-14 13:50:00,158.54,158.61,158.52,158.54,6376.0,144.8604,144.9244,144.8421,144.8604,6376.0
2019-05-14 13:55:00,158.54,158.55,158.49,158.49,2730.0,144.8604,144.8696,144.8147,144.8147,2730.0
2019-05-14 14:00:00,158.49,158.52,158.32,158.32,10715.0,144.8147,144.8421,144.6594,144.6594,10715.0
2019-05-14 14:05:00,158.28,158.38,158.19,158.38,3712.0,144.6229,144.7142,144.5406,144.7142,3712.0
2019-05-14 14:10:00,158.36,158.39,158.29,158.38,2479.0,144.6959,144.7234,144.632,144.7142,2479.0
2019-05-14 14:15:00,158.36,158.47,158.36,158.44,3417.0,144.6959,144.7965,144.6959,144.769,3417.0
2019-05-14 14:20:00,158.45,158.54,158.45,158.52,2950.0,144.7782,144.8604,144.7782,144.8421,2950.0
2019-05-14 14:25:00,158.52,158.57,158.48,158.5,5305.0,144.8421,144.8878,144.8056,144.8239,5305.0
2019-05-14 14:30:00,158.52,158.52,158.4,158.47,4549.0,144.8421,144.8421,144.7325,144.7965,4549.0
2019-05-14 14:35:00,158.47,158.54,158.45,158.52,4392.0,144.7965,144.8604,144.7782,144.8421,4392.0
2019-05-14 14:40:00,158.53,158.54,158.5,158.53,8453.0,144.8513,144.8604,144.8239,144.8513,8453.0
2019-05-14 14:45:00,158.52,158.52,158.19,158.22,3950.0,144.8421,144.8421,144.5406,144.568,3950.0
2019-05-14 14:50:00,158.19,158.22,158.04,158.06,244898.0,144.5406,144.568,144.4036,144.4218,244898.0
2019-05-14 14:55:00,158.05,158.19,158.04,158.18,126469.0,144.4127,144.5406,144.4036,144.5315,126469.0
2019-05-14 15:00:00,158.17,158.29,158.09,158.26,42851.0,144.5223,144.632,144.4492,144.6046,42851.0
2019-05-14 15:05:00,158.26,158.42,158.21,158.41,226624.0,144.6046,144.7508,144.5589,144.7416,226624.0
2019-05-14 15:10:00,158.41,158.41,158.18,158.26,40183.0,144.7416,144.7416,144.5315,144.6046,40183.0
2019-05-14 15:15:00,158.25,158.27,158.16,158.27,12258.0,144.5954,144.6137,144.5132,144.6137,12258.0
2019-05-14 15:20:00,158.29,158.31,158.19,158.25,17684.0,144.632,144.6503,144.5406,144.5954,17684.0
2019-05-14 15:25:00,158.24,158.33,158.21,158.25,64936.0,144.5863,144.6685,144.5589,144.5954,64936.0
2019-05-14 15:30:00,158.21,158.21,157.79,157.79,18332.0,144.5589,144.5589,144.1751,144.1751,18332.0
2019-05-14 15:35:00,157.79,157.93,157.78,157.86,23958.0,144.1751,144.303,144.166,144.2391,23958.0
2019-05-14 15:40:00,157.88,158.01,157.88,157.9,14255.0,144.2574,144.3761,144.2574,144.2756,14255.0
2019-05-14 15:45:00,157.89,157.93,157.74,157.87,246551.0,144.2665,144.303,144.1294,144.2482,246551.0
2019-05-14 15:50:00,157.89,157.89,157.7,157.84,89377.0,144.2665,144.2665,144.0929,144.2208,89377.0
2019-05-14 15:55:00,157.88,157.92,157.56,157.61,232827.0,144.2574,144.2939,143.965,144.0107,232827.0
2019-05-15 09:30:00,156.68,156.81,156.6,156.8,9828.0,143.1609,143.2797,143.0878,143.2706,9828.0
2019-05-15 09:35:00,156.83,157.0,156.78,156.98,68554.0,143.298,143.4533,143.2523,143.435,68554.0
2019-05-15 09:40:00,156.99,156.99,156.7,156.88,9563.0,143.4442,143.4442,143.1792,143.3436,9563.0
2019-05-15 09:45:00,156.91,157.14,156.91,157.0,29879.0,143.3711,143.5812,143.3711,143.4533,29879.0
2019-05-15 09:50:00,157.01,157.16,156.91,157.11,7294.0,143.4624,143.5995,143.3711,143.5538,7294.0
2019-05-15 09:55:00,157.15,157.2,157.09,157.17,42700.0,143.5904,143.636,143.5355,143.6086,42700.0
2019-05-15 10:00:00,157.21,157.21,156.98,157.01,13628.0,143.6452,143.6452,143.435,143.4624,13628.0
2019-05-15 10:05:00,157.05,157.05,156.91,156.93,2247.0,143.499,143.499,143.3711,143.3893,2247.0
2019-05-15 10:10:00,157.04,157.61,156.89,157.59,39211.0,143.4898,144.0107,143.3528,143.9924,39211.0
2019-05-15 10:15:00,157.85,157.86,157.38,157.61,6289.0,144.23,144.2391,143.8005,144.0107,6289.0
2019-05-15 10:20:00,157.56,157.6,157.49,157.52,8133.0,143.965,144.0015,143.901,143.9284,8133.0
2019-05-15 10:25:00,157.7,158.06,157.7,158.01,14023.0,144.0929,144.4218,144.0929,144.3761,14023.0
2019-05-15 10:30:00,158.1,158.11,158.0,158.0,1900.0,144.4584,144.4675,144.367,144.367,1900.0
2019-05-15 10:35:00,158.06,158.06,157.97,157.97,3030.0,144.4218,144.4218,144.3396,144.3396,3030.0
2019-05-15 10:40:00,158.01,158.13,157.95,158.07,3039.0,144.3761,144.4858,144.3213,144.431,3039.0
2019-05-15 10:45:00,158.09,158.13,158.01,158.13,5824.0,144.4492,144.4858,144.3761,144.4858,5824.0
2019-05-15 10:50:00,158.16,158.31,158.12,158.21,12271.0,144.5132,144.6503,144.4767,144.5589,12271.0
2019-05-15 10:55:00,158.26,158.32,158.11,158.17,13160.0,144.6046,144.6594,144.4675,144.5223,13160.0
2019-05-15 11:00:00,158.2,158.21,157.94,158.03,5716.0,144.5498,144.5589,144.3122,144.3944,5716.0
2019-05-15 11:05:00,158.0,158.11,157.96,158.11,5352.0,144.367,144.4675,144.3305,144.4675,5352.0
2019-05-15 11:10:00,158.05,158.19,158.05,158.16,3850.0,144.4127,144.5406,144.4127,144.5132,3850.0
2019-05-15 11:15:00,158.19,158.24,158.11,158.23,2876.0,144.5406,144.5863,144.4675,144.5772,2876.0
2019-05-15 11:20:00,158.21,158.32,158.2,158.26,4165.0,144.5589,144.6594,144.5498,144.6046,4165.0
2019-05-15 11:25:00,158.32,158.53,158.32,158.53,8844.0,144.6594,144.8513,144.6594,144.8513,8844.0
2019-05-15 11:30:00,158.57,158.6,158.46,158.59,3490.0,144.8878,144.9152,144.7873,144.9061,3490.0
2019-05-15 11:35:00,158.57,158.57,158.45,158.45,1836.0,144.8878,144.8878,144.7782,144.7782,1836.0
2019-05-15 11:40:00,158.45,158.62,158.44,158.6,2839.0,144.7782,144.9335,144.769,144.9152,2839.0
2019-05-15 11:45:00,158.58,158.58,158.48,158.56,1000.0,144.897,144.897,144.8056,144.8787,1000.0
2019-05-15 11:50:00,158.51,158.72,158.49,158.65,5241.0,144.833,145.0249,144.8147,144.9609,5241.0
2019-05-15 11:55:00,158.64,158.68,158.63,158.68,2389.0,144.9518,144.9883,144.9427,144.9883,2389.0
2019-05-15 12:00:00,158.71,158.78,158.71,158.78,400.0,145.0157,145.0797,145.0157,145.0797,400.0
2019-05-15 12:05:00,158.82,158.88,158.76,158.79,7131.0,145.1163,145.1711,145.0614,145.0888,7131.0
2019-05-15 12:10:00,158.68,158.68,158.62,158.66,760.0,144.9883,144.9883,144.9335,144.9701,760.0
2019-05-15 12:15:00,158.65,158.65,158.6,158.6,2187.0,144.9609,144.9609,144.9152,144.9152,2187.0
2019-05-15 12:20:00,158.57,158.64,158.57,158.6,902.0,144.8878,144.9518,144.8878,144.9152,902.0
2019-05-15 12:25:00,158.54,158.55,158.47,158.49,1146.0,144.8604,144.8696,144.7965,144.8147,1146.0
2019-05-15 12:30:00,158.58,158.62,158.57,158.58,710.0,144.897,144.9335,144.8878,144.897,710.0
2019-05-15 12:35:00,158.57,158.57,158.55,158.55,2466.0,144.8878,144.8878,144.8696,144.8696,2466.0
2019-05-15 12:40:00,158.59,158.62,158.55,158.55,3226.0,144.9061,144.9335,144.8696,144.8696,3226.0
2019-05-15 12:45:00,158.66,158.67,158.63,158.66,22568.0,144.9701,144.9792,144.9427,144.9701,22568.0
2019-05-15 12:50:00,158.7,158.71,158.57,158.59,4089.0,145.0066,145.0157,144.8878,144.9061,4089.0
2019-05-15 12:55:00,158.59,158.59,158.41,158.41,4278.0,144.9061,144.9061,144.7416,144.7416,4278.0
2019-05-15 13:00:00,158.48,158.55,158.48,158.55,400.0,144.8056,144.8696,144.8056,144.8696,400.0
2019-05-15 13:05:00,158.59,158.61,158.5,158.5,2520.0,144.9061,144.9244,144.8239,144.8239,2520.0
2019-05-15 13:10:00,158.61,158.61,158.51,158.52,4109.0,144.9244,144.9244,144.833,144.8421,4109.0
2019-05-15 13:15:00,158.48,158.49,158.43,158.43,1370.0,144.8056,144.8147,144.7599,144.7599,1370.0
2019-05-15 13:20:00,158.43,158.47,158.4,158.42,5493.0,144.7599,144.7965,144.7325,144.7508,5493.0
2019-05-15 13:25:00,158.47,158.51,158.46,158.47,300.0,144.7965,144.833,144.7873,144.7965,300.0
2019-05-15 13:30:00,158.58,158.58,158.58,158.58,200.0,144.897,144.897,144.897,144.897,200.0
2019-05-15 13:35:00,158.69,158.72,158.65,158.72,1300.0,144.9975,145.0249,144.9609,145.0249,1300.0
2019-05-15 13:40:00,158.74,158.74,158.66,158.66,1477.0,145.0432,145.0432,144.9701,144.9701,1477.0
2019-05-15 13:45:00,158.64,158.78,158.64,158.78,1654.0,144.9518,145.0797,144.9518,145.0797,1654.0
2019-05-15 13:50:00,158.79,158.79,158.7,158.74,6121.0,145.0888,145.0888,145.0066,145.0432,6121.0
2019-05-15 13:55:00,158.76,158.81,158.76,158.79,1025.0,145.0614,145.1071,145.0614,145.0888,1025.0
2019-05-15 14:00:00,158.81,158.85,158.81,158.85,813.0,145.1071,145.1437,145.1071,145.1437,813.0
2019-05-15 14:05:00,158.88,158.91,158.78,158.78,3372.0,145.1711,145.1985,145.0797,145.0797,3372.0
2019-05-15 14:10:00,158.85,158.9,158.83,158.89,2435.0,145.1437,145.1894,145.1254,145.1802,2435.0
2019-05-15 14:15:00,158.89,158.89,158.82,158.82,3509.0,145.1802,145.1802,145.1163,145.1163,3509.0
2019-05-15 14:20:00,158.9,158.94,158.89,158.94,563.0,145.1894,145.2259,145.1802,145.2259,563.0
2019-05-15 14:25:00,158.88,158.88,158.87,158.87,286.0,145.1711,145.1711,145.1619,145.1619,286.0
2019-05-15 14:30:00,158.85,158.91,158.84,158.84,338900.0,145.1437,145.1985,145.1345,145.1345,338900.0
2019-05-15 14:35:00,158.85,158.87,158.77,158.85,99816.0,145.1437,145.1619,145.0706,145.1437,99816.0
2019-05-15 14:40:00,158.84,158.89,158.81,158.84,21485.0,145.1345,145.1802,145.1071,145.1345,21485.0
2019-05-15 14:45:00,158.87,158.96,158.87,158.95,8226.0,145.1619,145.2442,145.1619,145.235,8226.0
2019-05-15 14:50:00,158.96,158.97,158.74,158.74,10906.0,145.2442,145.2533,145.0432,145.0432,10906.0
2019-05-15 14:55:00,158.76,158.76,158.71,158.71,5729.0,145.0614,145.0614,145.0157,145.0157,5729.0
2019-05-15 15:00:00,158.71,158.79,158.66,158.7,4959.0,145.0157,145.0888,144.9701,145.0066,4959.0
2019-05-15 15:05:00,158.67,158.77,158.67,158.77,783.0,144.9792,145.0706,144.9792,145.0706,783.0
2019-05-15 15:10:00,158.77,158.81,158.69,158.79,3917.0,145.0706,145.1071,144.9975,145.0888,3917.0
2019-05-15 15:15:00,158.8,158.82,158.74,158.8,2889.0,145.098,145.1163,145.0432,145.098,2889.0
2019-05-15 15:20:00,158.83,158.93,158.83,158.93,822.0,145.1254,145.2168,145.1254,145.2168,822.0
2019-05-15 15:25:00,158.93,158.97,158.92,158.97,8467.0,145.2168,145.2533,145.2076,145.2533,8467.0
2019-05-15 15:30:00,158.94,158.96,158.82,158.83,11234.0,145.2259,145.2442,145.1163,145.1254,11234.0
2019-05-15 15:35:00,158.86,158.89,158.75,158.82,6515.0,145.1528,145.1802,145.0523,145.1163,6515.0
2019-05-15 15:40:00,158.78,158.8,158.73,158.74,10010.0,145.0797,145.098,145.034,145.0432,10010.0
2019-05-15 15:45:00,158.74,158.75,158.67,158.67,7574.0,145.0432,145.0523,144.9792,144.9792,7574.0
2019-05-15 15:50:00,158.68,158.78,158.68,158.75,21717.0,144.9883,145.0797,144.9883,145.0523,21717.0
2019-05-15 15:55:00,158.76,158.78,158.55,158.58,36110.0,145.0614,145.0797,144.8696,144.897,36110.0
2019-05-16 09:30:00,159.01,159.2,159.0,159.2,7028.0,145.2899,145.4635,145.2807,145.4635,7028.0
2019-05-16 09:35:00,159.29,159.42,159.29,159.41,3821.0,145.5457,145.6645,145.5457,145.6553,3821.0
2019-05-16 09:40:00,159.43,159.68,159.43,159.66,13299.0,145.6736,145.9021,145.6736,145.8838,13299.0
2019-05-16 09:45:00,159.68,159.76,159.67,159.75,4012.0,145.9021,145.9751,145.8929,145.966,4012.0
2019-05-16 09:50:00,159.79,159.99,159.79,159.99,6428.0,146.0026,146.1853,146.0026,146.1853,6428.0
2019-05-16 09:55:00,159.94,160.08,159.94,160.07,12655.0,146.1396,146.2675,146.1396,146.2584,12655.0
2019-05-16 10:00:00,160.06,160.13,160.01,160.09,11060.0,146.2493,146.3132,146.2036,146.2767,11060.0
2019-05-16 10:05:00,160.07,160.15,160.02,160.09,6957.0,146.2584,146.3315,146.2127,146.2767,6957.0
2019-05-16 10:10:00,160.11,160.11,160.01,160.01,4030.0,146.2949,146.2949,146.2036,146.2036,4030.0
2019-05-16 10:15:00,160.03,160.24,160.03,160.24,6800.0,146.2219,146.4137,146.2219,146.4137,6800.0
2019-05-16 10:20:00,160.27,160.33,160.23,160.3,3838.0,146.4411,146.496,146.4046,146.4686,3838.0
2019-05-16 10:25:00,160.29,160.46,160.29,160.45,8512.0,146.4594,146.6147,146.4594,146.6056,8512.0
2019-05-16 10:30:00,160.47,160.47,160.34,160.39,8991.0,146.6239,146.6239,146.5051,146.5508,8991.0
2019-05-16 10:35:00,160.38,160.42,160.33,160.37,4244.0,146.5417,146.5782,146.496,146.5325,4244.0
2019-05-16 10:40:00,160.42,160.53,160.4,160.49,3717.0,146.5782,146.6787,146.5599,146.6422,3717.0
2019-05-16 10:45:00,160.45,160.46,160.38,160.42,1801.0,146.6056,146.6147,146.5417,146.5782,1801.0
2019-05-16 10:50:00,160.46,160.52,160.4,160.48,2800.0,146.6147,146.6696,146.5599,146.633,2800.0
2019-05-16 10:55:00,160.54,160.56,160.49,160.55,5890.0,146.6878,146.7061,146.6422,146.697,5890.0
2019-05-16 11:00:00,160.54,160.59,160.46,160.47,4967.0,146.6878,146.7335,146.6147,146.6239,4967.0
2019-05-16 11:05:00,160.42,160.49,160.37,160.37,2530.0,146.5782,146.6422,146.5325,146.5325,2530.0
2019-05-16 11:10:00,160.38,160.49,160.37,160.49,5931.0,146.5417,146.6422,146.5325,146.6422,5931.0
2019-05-16 11:15:00,160.51,160.64,160.46,160.61,5419.0,146.6604,146.7792,146.6147,146.7518,5419.0
2019-05-16 11:20:00,160.58,160.69,160.56,160.56,6414.0,146.7244,146.8249,146.7061,146.7061,6414.0
2019-05-16 11:25:00,160.56,160.64,160.55,160.56,3480.0,146.7061,146.7792,146.697,146.7061,3480.0
2019-05-16 11:30:00,160.6,160.67,160.58,160.67,923.0,146.7427,146.8066,146.7244,146.8066,923.0
2019-05-16 11:35:00,160.67,160.72,160.65,160.7,5153.0,146.8066,146.8523,146.7884,146.834,5153.0
2019-05-16 11:40:00,160.76,160.83,160.76,160.8,4869.0,146.8889,146.9528,146.8889,146.9254,4869.0
2019-05-16 11:45:00,160.76,160.76,160.74,160.74,300.0,146.8889,146.8889,146.8706,146.8706,300.0
2019-05-16 11:50:00,160.72,160.77,160.66,160.66,3410.0,146.8523,146.898,146.7975,146.7975,3410.0
2019-05-16 11:55:00,160.72,160.72,160.69,160.72,400.0,146.8523,146.8523,146.8249,146.8523,400.0
2019-05-16 12:00:00,160.69,160.69,160.66,160.66,200.0,146.8249,146.8249,146.7975,146.7975,200.0
2019-05-16 12:05:00,160.67,160.69,160.66,160.66,3236.0,146.8066,146.8249,146.7975,146.7975,3236.0
2019-05-16 12:10:00,160.71,160.76,160.71,160.76,2278.0,146.8432,146.8889,146.8432,146.8889,2278.0
2019-05-16 12:15:00,160.78,160.9,160.78,160.87,10224.0,146.9071,147.0168,146.9071,146.9894,10224.0
2019-05-16 12:20:00,160.88,160.88,160.79,160.79,3648.0,146.9985,146.9985,146.9163,146.9163,3648.0
2019-05-16 12:25:00,160.8,160.81,160.73,160.74,15108.0,146.9254,146.9345,146.8615,146.8706,15108.0
2019-05-16 12:30:00,160.74,160.78,160.72,160.78,43986.0,146.8706,146.9071,146.8523,146.9071,43986.0
2019-05-16 12:35:00,160.79,160.8,160.64,160.67,13236.0,146.9163,146.9254,146.7792,146.8066,13236.0
2019-05-16 12:40:00,160.66,160.69,160.58,160.61,25617.0,146.7975,146.8249,146.7244,146.7518,25617.0
2019-05-16 12:45:00,160.64,160.65,160.53,160.58,5693.0,146.7792,146.7884,146.6787,146.7244,5693.0
2019-05-16 12:50:00,160.54,160.55,160.5,160.52,2127.0,146.6878,146.697,146.6513,146.6696,2127.0
2019-05-16 12:55:00,160.5,160.59,160.5,160.56,1364.0,146.6513,146.7335,146.6513,146.7061,1364.0
2019-05-16 13:00:00,160.58,160.65,160.45,160.47,6322.0,146.7244,146.7884,146.6056,146.6239,6322.0
2019-05-16 13:05:00,160.44,160.53,160.43,160.52,508.0,146.5965,146.6787,146.5873,146.6696,508.0
2019-05-16 13:10:00,160.58,160.63,160.58,160.58,3533.0,146.7244,146.7701,146.7244,146.7244,3533.0
2019-05-16 13:15:00,160.59,160.65,160.59,160.65,648.0,146.7335,146.7884,146.7335,146.7884,648.0
2019-05-16 13:20:00,160.65,160.68,160.61,160.62,837.0,146.7884,146.8158,146.7518,146.7609,837.0
2019-05-16 13:25:00,160.55,160.66,160.55,160.62,1775.0,146.697,146.7975,146.697,146.7609,1775.0
2019-05-16 13:30:00,160.54,160.6,160.54,160.56,1641.0,146.6878,146.7427,146.6878,146.7061,1641.0
2019-05-16 13:35:00,160.55,160.57,160.49,160.49,672.0,146.697,146.7153,146.6422,146.6422,672.0
2019-05-16 13:40:00,160.45,160.5,160.38,160.4,1883.0,146.6056,146.6513,146.5417,146.5599,1883.0
2019-05-16 13:45:00,160.4,160.43,160.3,160.32,8258.0,146.5599,146.5873,146.4686,146.4868,8258.0
2019-05-16 13:50:00,160.3,160.36,160.3,160.3,2611.0,146.4686,146.5234,146.4686,146.4686,2611.0
2019-05-16 13:55:00,160.27,160.38,160.26,160.35,1400.0,146.4411,146.5417,146.432,146.5142,1400.0
2019-05-16 14:00:00,160.33,160.4,160.28,160.3,5484.0,146.496,146.5599,146.4503,146.4686,5484.0
2019-05-16 14:05:00,160.35,160.38,160.34,160.34,1300.0,146.5142,146.5417,146.5051,146.5051,1300.0
2019-05-16 14:10:00,160.27,160.33,160.23,160.31,2300.0,146.4411,146.496,146.4046,146.4777,2300.0
2019-05-16 14:15:00,160.37,160.43,160.36,160.42,3810.0,146.5325,146.5873,146.5234,146.5782,3810.0
2019-05-16 14:20:00,160.4,160.51,160.35,160.51,2018.0,146.5599,146.6604,146.5142,146.6604,2018.0
2019-05-16 14:25:00,160.5,160.58,160.48,160.58,4324.0,146.6513,146.7244,146.633,146.7244,4324.0
2019-05-16 14:30:00,160.57,160.62,160.53,160.53,2078.0,146.7153,146.7609,146.6787,146.6787,2078.0
2019-05-16 14:35:00,160.55,160.6,160.53,160.6,8777.0,146.697,146.7427,146.6787,146.7427,8777.0
2019-05-16 14:40:00,160.62,160.62,160.53,160.56,4023.0,146.7609,146.7609,146.6787,146.7061,4023.0
2019-05-16 14:45:00,160.6,160.6,160.53,160.53,4030.0,146.7427,146.7427,146.6787,146.6787,4030.0
2019-05-16 14:50:00,160.53,160.54,160.39,160.39,1655.0,146.6787,146.6878,146.5508,146.5508,1655.0
2019-05-16 14:55:00,160.31,160.36,160.29,160.36,1846.0,146.4777,146.5234,146.4594,146.5234,1846.0
2019-05-16 15:00:00,160.42,160.42,160.23,160.25,3843.0,146.5782,146.5782,146.4046,146.4229,3843.0
2019-05-16 15:05:00,160.3,160.3,160.11,160.19,12484.0,146.4686,146.4686,146.2949,146.368,12484.0
2019-05-16 15:10:00,160.17,160.19,160.12,160.16,4676.0,146.3498,146.368,146.3041,146.3406,4676.0
2019-05-16 15:15:00,160.1,160.1,160.07,160.07,1284.0,146.2858,146.2858,146.2584,146.2584,1284.0
2019-05-16 15:20:00,160.12,160.17,160.08,160.17,3007.0,146.3041,146.3498,146.2675,146.3498,3007.0
2019-05-16 15:25:00,160.16,160.25,160.16,160.24,1902.0,146.3406,146.4229,146.3406,146.4137,1902.0
2019-05-16 15:30:00,160.19,160.19,160.03,160.11,3171.0,146.368,146.368,146.2219,146.2949,3171.0
2019-05-16 15:35:00,160.14,160.14,159.98,159.98,22975.0,146.3224,146.3224,146.1762,146.1762,22975.0
2019-05-16 15:40:00,160.02,160.02,159.8,159.87,10796.0,146.2127,146.2127,146.0117,146.0757,10796.0
2019-05-16 15:45:00,159.8,159.93,159.8,159.87,3047.0,146.0117,146.1305,146.0117,146.0757,3047.0
2019-05-16 15:50:00,159.92,159.95,159.77,159.9,10854.0,146.1213,146.1488,145.9843,146.1031,10854.0
2019-05-16 15:55:00,159.87,160.06,159.87,160.05,20936.0,146.0757,146.2493,146.0757,146.2401,20936.0
2019-05-17 09:30:00,158.76,159.1,158.61,159.09,7344.0,145.0614,145.3721,144.9244,145.363,7344.0
2019-05-17 09:35:00,159.02,159.19,158.98,159.18,28211.0,145.299,145.4543,145.2625,145.4452,28211.0
2019-05-17 09:40:00,159.26,159.4,159.2,159.24,15031.0,145.5183,145.6462,145.4635,145.5,15031.0
2019-05-17 09:45:00,159.31,159.38,159.31,159.34,7061.0,145.564,145.6279,145.564,145.5914,7061.0
2019-05-17 09:50:00,159.32,159.33,158.93,159.03,9673.0,145.5731,145.5823,145.2168,145.3081,9673.0
2019-05-17 09:55:00,159.0,159.13,158.96,159.12,29614.0,145.2807,145.3995,145.2442,145.3904,29614.0
2019-05-17 10:00:00,159.2,159.35,159.16,159.16,7133.0,145.4635,145.6005,145.4269,145.4269,7133.0
2019-05-17 10:05:00,159.08,159.23,159.07,159.18,60245.0,145.3538,145.4909,145.3447,145.4452,60245.0
2019-05-17 10:10:00,159.13,159.18,158.91,158.99,59120.0,145.3995,145.4452,145.1985,145.2716,59120.0
2019-05-17 10:15:00,158.93,159.33,158.89,159.23,4917.0,145.2168,145.5823,145.1802,145.4909,4917.0
2019-05-17 10:20:00,159.35,159.56,159.35,159.56,6081.0,145.6005,145.7924,145.6005,145.7924,6081.0
2019-05-17 10:25:00,159.54,159.73,159.47,159.66,5896.0,145.7741,145.9477,145.7102,145.8838,5896.0
2019-05-17 10:30:00,159.65,159.65,159.59,159.63,1805.0,145.8746,145.8746,145.8198,145.8564,1805.0
2019-05-17 10:35:00,159.63,159.63,159.45,159.51,1284.0,145.8564,145.8564,145.6919,145.7467,1284.0
2019-05-17 10:40:00,159.64,159.76,159.62,159.68,6985.0,145.8655,145.9751,145.8472,145.9021,6985.0
2019-05-17 10:45:00,159.8,159.81,159.71,159.72,833.0,146.0117,146.0208,145.9295,145.9386,833.0
2019-05-17 10:50:00,159.83,160.11,159.83,160.11,9064.0,146.0391,146.2949,146.0391,146.2949,9064.0
2019-05-17 10:55:00,160.12,160.42,160.09,160.3,2376.0,146.3041,146.5782,146.2767,146.4686,2376.0
2019-05-17 11:00:00,160.31,160.42,160.31,160.36,2895.0,146.4777,146.5782,146.4777,146.5234,2895.0
2019-05-17 11:05:00,160.35,160.47,160.35,160.46,890.0,146.5142,146.6239,146.5142,146.6147,890.0
2019-05-17 11:10:00,160.51,160.51,160.42,160.43,3485.0,146.6604,146.6604,146.5782,146.5873,3485.0
2019-05-17 11:15:00,160.49,160.53,160.27,160.27,600.0,146.6422,146.6787,146.4411,146.4411,600.0
2019-05-17 11:20:00,160.32,160.35,160.29,160.32,1000.0,146.4868,146.5142,146.4594,146.4868,1000.0
2019-05-17 11:25:00,160.31,160.32,160.24,160.26,1790.0,146.4777,146.4868,146.4137,146.432,1790.0
2019-05-17 11:30:00,160.24,160.24,160.07,160.1,4200.0,146.4137,146.4137,146.2584,146.2858,4200.0
2019-05-17 11:35:00,160.08,160.1,159.98,159.99,3974.0,146.2675,146.2858,146.1762,146.1853,3974.0
2019-05-17 11:40:00,159.95,159.95,159.76,159.85,13729.0,146.1488,146.1488,145.9751,146.0574,13729.0
2019-05-17 11:45:00,159.83,159.96,159.81,159.82,3478.0,146.0391,146.1579,146.0208,146.03,3478.0
2019-05-17 11:50:00,159.77,159.96,159.72,159.96,2679.0,145.9843,146.1579,145.9386,146.1579,2679.0
2019-05-17 11:55:00,159.93,159.97,159.86,159.93,1238.0,146.1305,146.167,146.0665,146.1305,1238.0
2019-05-17 12:00:00,159.87,159.94,159.79,159.8,6814.0,146.0757,146.1396,146.0026,146.0117,6814.0
2019-05-17 12:05:00,159.71,159.73,159.55,159.7,8291.0,145.9295,145.9477,145.7833,145.9203,8291.0
2019-05-17 12:10:00,159.64,159.65,159.55,159.55,5885.0,145.8655,145.8746,145.7833,145.7833,5885.0
2019-05-17 12:15:00,159.52,159.74,159.52,159.71,6057.0,145.7559,145.9569,145.7559,145.9295,6057.0
2019-05-17 12:20:00,159.76,159.76,159.68,159.73,2160.0,145.9751,145.9751,145.9021,145.9477,2160.0
2019-05-17 12:25:00,159.69,159.75,159.66,159.67,1500.0,145.9112,145.966,145.8838,145.8929,1500.0
2019-05-17 12:30:00,159.6,159.68,159.54,159.6,9500.0,145.829,145.9021,145.7741,145.829,9500.0
2019-05-17 12:35:00,159.62,159.7,159.58,159.66,2712.0,145.8472,145.9203,145.8107,145.8838,2712.0
2019-05-17 12:40:00,159.67,159.92,159.66,159.88,1942.0,145.8929,146.1213,145.8838,146.0848,1942.0
2019-05-17 12:45:00,159.89,159.9,159.83,159.86,900.0,146.0939,146.1031,146.0391,146.0665,900.0
2019-05-17 12:50:00,159.9,159.94,159.84,159.94,800.0,146.1031,146.1396,146.0482,146.1396,800.0
2019-05-17 12:55:00,159.91,159.91,159.84,159.84,1200.0,146.1122,146.1122,146.0482,146.0482,1200.0
2019-05-17 13:00:00,159.83,159.9,159.83,159.9,700.0,146.0391,146.1031,146.0391,146.1031,700.0
2019-05-17 13:05:00,159.88,160.0,159.88,160.0,1600.0,146.0848,146.1944,146.0848,146.1944,1600.0
2019-05-17 13:10:00,160.02,160.02,159.95,159.97,2713.0,146.2127,146.2127,146.1488,146.167,2713.0
2019-05-17 13:15:00,159.98,160.08,159.98,160.04,9707.0,146.1762,146.2675,146.1762,146.231,9707.0
2019-05-17 13:20:00,160.04,160.1,160.04,160.08,3012.0,146.231,146.2858,146.231,146.2675,3012.0
2019-05-17 13:25:00,160.04,160.04,159.92,159.92,2694.0,146.231,146.231,146.1213,146.1213,2694.0
2019-05-17 13:30:00,159.88,159.94,159.78,159.94,3164.0,146.0848,146.1396,145.9934,146.1396,3164.0
2019-05-17 13:35:00,159.97,160.02,159.97,160.01,8504.0,146.167,146.2127,146.167,146.2036,8504.0
2019-05-17 13:40:00,160.02,160.07,159.84,159.92,3000.0,146.2127,146.2584,146.0482,146.1213,3000.0
2019-05-17 13:45:00,159.93,160.01,159.84,159.98,11273.0,146.1305,146.2036,146.0482,146.1762,11273.0
2019-05-17 13:50:00,159.94,159.97,159.94,159.96,1400.0,146.1396,146.167,146.1396,146.1579,1400.0
2019-05-17 13:55:00,159.98,160.01,159.94,160.01,9515.0,146.1762,146.2036,146.1396,146.2036,9515.0
2019-05-17 14:00:00,159.98,160.06,159.94,159.97,6575.0,146.1762,146.2493,146.1396,146.167,6575.0
2019-05-17 14:05:00,159.96,159.96,159.88,159.93,6820.0,146.1579,146.1579,146.0848,146.1305,6820.0
2019-05-17 14:10:00,159.94,159.94,159.8,159.86,2600.0,146.1396,146.1396,146.0117,146.0665,2600.0
2019-05-17 14:15:00,159.86,159.86,159.77,159.85,1649.0,146.0665,146.0665,145.9843,146.0574,1649.0
2019-05-17 14:20:00,159.8,159.88,159.8,159.84,4228.0,146.0117,146.0848,146.0117,146.0482,4228.0
2019-05-17 14:25:00,159.83,159.83,159.77,159.81,3899.0,146.0391,146.0391,145.9843,146.0208,3899.0
2019-05-17 14:30:00,159.82,159.82,159.74,159.75,4175.0,146.03,146.03,145.9569,145.966,4175.0
2019-05-17 14:35:00,159.74,159.84,159.73,159.78,3781.0,145.9569,146.0482,145.9477,145.9934,3781.0
2019-05-17 14:40:00,159.76,159.77,159.69,159.69,739.0,145.9751,145.9843,145.9112,145.9112,739.0
2019-05-17 14:45:00,159.8,159.84,159.79,159.84,1975.0,146.0117,146.0482,146.0026,146.0482,1975.0
2019-05-17 14:50:00,159.85,159.9,159.85,159.9,1700.0,146.0574,146.1031,146.0574,146.1031,1700.0
2019-05-17 14:55:00,159.85,159.92,159.85,159.91,4222.0,146.0574,146.1213,146.0574,146.1122,4222.0
2019-05-17 15:00:00,159.88,159.91,159.42,159.42,20821.0,146.0848,146.1122,145.6645,145.6645,20821.0
2019-05-17 15:05:00,159.42,159.42,159.15,159.15,12483.0,145.6645,145.6645,145.4178,145.4178,12483.0
2019-05-17 15:10:00,159.13,159.22,159.03,159.22,29727.0,145.3995,145.4817,145.3081,145.4817,29727.0
2019-05-17 15:15:00,159.16,159.16,159.01,159.07,13964.0,145.4269,145.4269,145.2899,145.3447,13964.0
2019-05-17 15:20:00,159.12,159.25,159.01,159.2,6181.0,145.3904,145.5092,145.2899,145.4635,6181.0
2019-05-17 15:25:00,159.19,159.36,159.13,159.31,8644.0,145.4543,145.6097,145.3995,145.564,8644.0
2019-05-17 15:30:00,159.32,159.32,159.07,159.14,28258.0,145.5731,145.5731,145.3447,145.4086,28258.0
2019-05-17 15:35:00,159.17,159.27,159.04,159.05,6448.0,145.4361,145.5274,145.3173,145.3264,6448.0
2019-05-17 15:40:00,159.02,159.29,158.85,159.16,30838.0,145.299,145.5457,145.1437,145.4269,30838.0
2019-05-17 15:45:00,159.17,159.18,158.92,159.04,22945.0,145.4361,145.4452,145.2076,145.3173,22945.0
2019-05-17 15:50:00,159.06,159.2,158.97,159.07,21194.0,145.3355,145.4635,145.2533,145.3447,21194.0
2019-05-17 15:55:00,159.06,159.29,159.02,159.02,60291.0,145.3355,145.5457,145.299,145.299,60291.0
2019-05-20 09:30:00,157.93,157.93,157.93,157.93,5197.0,144.303,144.303,144.303,144.303,5197.0
2019-05-20 09:35:00,157.74,157.76,157.51,157.68,9412.0,144.1294,144.1477,143.9193,144.0746,9412.0
2019-05-20 09:40:00,157.63,157.83,157.62,157.75,6578.0,144.0289,144.2117,144.0198,144.1386,6578.0
2019-05-20 09:45:00,158.0,158.2,157.92,157.95,6668.0,144.367,144.5498,144.2939,144.3213,6668.0
2019-05-20 09:50:00,157.89,157.91,157.69,157.74,28667.0,144.2665,144.2848,144.0838,144.1294,28667.0
2019-05-20 09:55:00,157.98,158.23,157.97,158.17,4665.0,144.3487,144.5772,144.3396,144.5223,4665.0
2019-05-20 10:00:00,158.17,158.17,157.98,158.01,5231.0,144.5223,144.5223,144.3487,144.3761,5231.0
2019-05-20 10:05:00,158.09,158.26,158.06,158.19,9312.0,144.4492,144.6046,144.4218,144.5406,9312.0
2019-05-20 10:10:00,158.17,158.25,158.09,158.12,3360.0,144.5223,144.5954,144.4492,144.4767,3360.0
2019-05-20 10:15:00,158.16,158.2,158.07,158.13,6571.0,144.5132,144.5498,144.431,144.4858,6571.0
2019-05-20 10:20:00,158.2,158.35,158.11,158.34,4370.0,144.5498,144.6868,144.4675,144.6777,4370.0
2019-05-20 10:25:00,158.36,158.5,158.36,158.45,5224.0,144.6959,144.8239,144.6959,144.7782,5224.0
2019-05-20 10:30:00,158.41,158.6,158.34,158.6,1105.0,144.7416,144.9152,144.6777,144.9152,1105.0
2019-05-20 10:35:00,158.68,158.68,158.55,158.55,2700.0,144.9883,144.9883,144.8696,144.8696,2700.0
2019-05-20 10:40:00,158.54,158.64,158.44,158.44,5146.0,144.8604,144.9518,144.769,144.769,5146.0
2019-05-20 10:45:00,158.47,158.47,158.34,158.37,2287.0,144.7965,144.7965,144.6777,144.7051,2287.0
2019-05-20 10:50:00,158.35,158.39,158.29,158.39,4878.0,144.6868,144.7234,144.632,144.7234,4878.0
2019-05-20 10:55:00,158.49,158.57,158.49,158.56,722.0,144.8147,144.8878,144.8147,144.8787,722.0
2019-05-20 11:00:00,158.63,158.65,158.33,158.34,2666.0,144.9427,144.9609,144.6685,144.6777,2666.0
2019-05-20 11:05:00,158.3,158.34,158.23,158.23,6351.0,144.6411,144.6777,144.5772,144.5772,6351.0
2019-05-20 11:10:00,158.21,158.4,158.21,158.29,3080.0,144.5589,144.7325,144.5589,144.632,3080.0
2019-05-20 11:15:00,158.27,158.3,158.21,158.21,4219.0,144.6137,144.6411,144.5589,144.5589,4219.0
2019-05-20 11:20:00,158.18,158.26,158.12,158.26,10046.0,144.5315,144.6046,144.4767,144.6046,10046.0
2019-05-20 11:25:00,158.22,158.37,158.18,158.29,12572.0,144.568,144.7051,144.5315,144.632,12572.0
2019-05-20 11:30:00,158.42,158.48,158.32,158.4,6166.0,144.7508,144.8056,144.6594,144.7325,6166.0
2019-05-20 11:35:00,158.38,158.38,158.07,158.1,7593.0,144.7142,144.7142,144.431,144.4584,7593.0
2019-05-20 11:40:00,158.13,158.21,158.11,158.17,7033.0,144.4858,144.5589,144.4675,144.5223,7033.0
2019-05-20 11:45:00,158.28,158.39,158.27,158.35,12254.0,144.6229,144.7234,144.6137,144.6868,12254.0
2019-05-20 11:50:00,158.37,158.43,158.25,158.29,6024.0,144.7051,144.7599,144.5954,144.632,6024.0
2019-05-20 11:55:00,158.27,158.29,158.17,158.23,6268.0,144.6137,144.632,144.5223,144.5772,6268.0
2019-05-20 12:00:00,158.29,158.38,158.17,158.29,12851.0,144.632,144.7142,144.5223,144.632,12851.0
2019-05-20 12:05:00,158.4,158.45,158.36,158.39,4971.0,144.7325,144.7782,144.6959,144.7234,4971.0
2019-05-20 12:10:00,158.4,158.53,158.39,158.49,11151.0,144.7325,144.8513,144.7234,144.8147,11151.0
2019-05-20 12:15:00,158.54,158.6,158.54,158.54,900.0,144.8604,144.9152,144.8604,144.8604,900.0
2019-05-20 12:20:00,158.53,158.59,158.51,158.52,2505.0,144.8513,144.9061,144.833,144.8421,2505.0
2019-05-20 12:25:00,158.53,158.53,158.37,158.37,1774.0,144.8513,144.8513,144.7051,144.7051,1774.0
2019-05-20 12:30:00,158.36,158.36,158.18,158.25,23939.0,144.6959,144.6959,144.5315,144.5954,23939.0
2019-05-20 12:35:00,158.34,158.46,158.34,158.46,1000.0,144.6777,144.7873,144.6777,144.7873,1000.0
2019-05-20 12:40:00,158.43,158.43,158.29,158.31,12182.0,144.7599,144.7599,144.632,144.6503,12182.0
2019-05-20 12:45:00,158.28,158.34,158.28,158.3,4336.0,144.6229,144.6777,144.6229,144.6411,4336.0
2019-05-20 12:50:00,158.29,158.32,158.23,158.23,29357.0,144.632,144.6594,144.5772,144.5772,29357.0
2019-05-20 12:55:00,158.13,158.18,158.12,158.12,2636.0,144.4858,144.5315,144.4767,144.4767,2636.0
2019-05-20 13:00:00,158.09,158.13,158.0,158.02,2400.0,144.4492,144.4858,144.367,144.3853,2400.0
2019-05-20 13:05:00,158.06,158.1,158.03,158.05,6123.0,144.4218,144.4584,144.3944,144.4127,6123.0
2019-05-20 13:10:00,158.08,158.14,158.07,158.14,1022.0,144.4401,144.4949,144.431,144.4949,1022.0
2019-05-20 13:15:00,158.16,158.19,158.15,158.19,938.0,144.5132,144.5406,144.5041,144.5406,938.0
2019-05-20 13:20:00,158.18,158.18,158.08,158.08,1062.0,144.5315,144.5315,144.4401,144.4401,1062.0
2019-05-20 13:25:00,158.11,158.23,158.09,158.21,1220.0,144.4675,144.5772,144.4492,144.5589,1220.0
2019-05-20 13:30:00,158.24,158.26,158.21,158.23,1043.0,144.5863,144.6046,144.5589,144.5772,1043.0
2019-05-20 13:35:00,158.2,158.31,158.19,158.28,1764.0,144.5498,144.6503,144.5406,144.6229,1764.0
2019-05-20 13:40:00,158.28,158.29,158.24,158.25,3861.0,144.6229,144.632,144.5863,144.5954,3861.0
2019-05-20 13:45:00,158.27,158.3,158.2,158.28,8061.0,144.6137,144.6411,144.5498,144.6229,8061.0
2019-05-20 13:50:00,158.28,158.28,158.16,158.16,3348.0,144.6229,144.6229,144.5132,144.5132,3348.0
2019-05-20 13:55:00,158.14,158.19,158.12,158.19,600.0,144.4949,144.5406,144.4767,144.5406,600.0
2019-05-20 14:00:00,158.21,158.24,158.08,158.08,900.0,144.5589,144.5863,144.4401,144.4401,900.0
2019-05-20 14:05:00,158.07,158.13,158.07,158.08,2243.0,144.431,144.4858,144.431,144.4401,2243.0
2019-05-20 14:10:00,158.09,158.19,158.09,158.11,145328.0,144.4492,144.5406,144.4492,144.4675,145328.0
2019-05-20 14:15:00,158.08,158.11,158.03,158.08,3380.0,144.4401,144.4675,144.3944,144.4401,3380.0
2019-05-20 14:20:00,158.07,158.1,157.99,157.99,2696.0,144.431,144.4584,144.3579,144.3579,2696.0
2019-05-20 14:25:00,157.99,158.06,157.99,158.0,3188.0,144.3579,144.4218,144.3579,144.367,3188.0
2019-05-20 14:30:00,158.01,158.06,157.96,157.96,7632.0,144.3761,144.4218,144.3305,144.3305,7632.0
2019-05-20 14:35:00,157.95,157.95,157.7,157.72,7651.0,144.3213,144.3213,144.0929,144.1112,7651.0
2019-05-20 14:40:00,157.74,157.87,157.74,157.86,2120.0,144.1294,144.2482,144.1294,144.2391,2120.0
2019-05-20 14:45:00,157.8,157.8,157.66,157.67,7151.0,144.1843,144.1843,144.0563,144.0655,7151.0
2019-05-20 14:50:00,157.7,157.74,157.62,157.71,5574.0,144.0929,144.1294,144.0198,144.102,5574.0
2019-05-20 14:55:00,157.67,157.76,157.67,157.74,3454.0,144.0655,144.1477,144.0655,144.1294,3454.0
2019-05-20 15:00:00,157.74,157.77,157.64,157.64,1901.0,144.1294,144.1569,144.0381,144.0381,1901.0
2019-05-20 15:05:00,157.62,157.68,157.58,157.58,4293.0,144.0198,144.0746,143.9832,143.9832,4293.0
2019-05-20 15:10:00,157.59,157.61,157.4,157.51,8237.0,143.9924,144.0107,143.8188,143.9193,8237.0
2019-05-20 15:15:00,157.52,157.69,157.51,157.69,3385.0,143.9284,144.0838,143.9193,144.0838,3385.0
2019-05-20 15:20:00,157.67,157.76,157.6,157.65,3125.0,144.0655,144.1477,144.0015,144.0472,3125.0
2019-05-20 15:25:00,157.62,157.8,157.59,157.79,10508.0,144.0198,144.1843,143.9924,144.1751,10508.0
2019-05-20 15:30:00,157.75,157.85,157.72,157.75,5374.0,144.1386,144.23,144.1112,144.1386,5374.0
2019-05-20 15:35:00,157.79,158.03,157.79,157.97,6515.0,144.1751,144.3944,144.1751,144.3396,6515.0
2019-05-20 15:40:00,157.99,157.99,157.88,157.9,4045.0,144.3579,144.3579,144.2574,144.2756,4045.0
2019-05-20 15:45:00,157.89,157.96,157.87,157.87,7264.0,144.2665,144.3305,144.2482,144.2482,7264.0
2019-05-20 15:50:00,157.91,158.0,157.84,157.97,11266.0,144.2848,144.367,144.2208,144.3396,11266.0
2019-05-20 15:55:00,157.99,158.03,157.89,157.9,30128.0,144.3579,144.3944,144.2665,144.2756,30128.0
2019-05-21 09:30:00,158.88,159.07,158.88,159.07,15324.0,145.1711,145.3447,145.1711,145.3447,15324.0
2019-05-21 09:35:00,159.07,159.09,158.94,159.0,4871.0,145.3447,145.363,145.2259,145.2807,4871.0
2019-05-21 09:40:00,158.98,159.06,158.94,158.94,2580.0,145.2625,145.3355,145.2259,145.2259,2580.0
2019-05-21 09:45:00,158.87,159.05,158.87,159.05,2518.0,145.1619,145.3264,145.1619,145.3264,2518.0
2019-05-21 09:50:00,159.06,159.06,158.85,158.88,4647.0,145.3355,145.3355,145.1437,145.1711,4647.0
2019-05-21 09:55:00,158.9,158.95,158.87,158.88,3059.0,145.1894,145.235,145.1619,145.1711,3059.0
2019-05-21 10:00:00,159.01,159.08,159.0,159.0,914.0,145.2899,145.3538,145.2807,145.2807,914.0
2019-05-21 10:05:00,159.0,159.05,158.93,158.94,3796.0,145.2807,145.3264,145.2168,145.2259,3796.0
2019-05-21 10:10:00,158.88,158.88,158.84,158.84,900.0,145.1711,145.1711,145.1345,145.1345,900.0
2019-05-21 10:15:00,158.93,159.06,158.93,158.99,2176.0,145.2168,145.3355,145.2168,145.2716,2176.0
2019-05-21 10:20:00,159.05,159.07,158.99,158.99,3427.0,145.3264,145.3447,145.2716,145.2716,3427.0
2019-05-21 10:25:00,159.02,159.02,158.98,159.01,544.0,145.299,145.299,145.2625,145.2899,544.0
2019-05-21 10:30:00,159.03,159.15,159.03,159.14,472.0,145.3081,145.4178,145.3081,145.4086,472.0
2019-05-21 10:35:00,159.16,159.16,159.12,159.12,200.0,145.4269,145.4269,145.3904,145.3904,200.0
2019-05-21 10:40:00,159.17,159.32,159.16,159.32,3294.0,145.4361,145.5731,145.4269,145.5731,3294.0
2019-05-21 10:45:00,159.39,159.4,159.33,159.33,1611.0,145.6371,145.6462,145.5823,145.5823,1611.0
2019-05-21 10:50:00,159.4,159.5,159.4,159.45,63129.0,145.6462,145.7376,145.6462,145.6919,63129.0
2019-05-21 10:55:00,159.43,159.59,159.42,159.49,2935.0,145.6736,145.8198,145.6645,145.7284,2935.0
2019-05-21 11:00:00,159.45,159.45,159.25,159.25,6125.0,145.6919,145.6919,145.5092,145.5092,6125.0
2019-05-21 11:05:00,159.28,159.36,159.27,159.36,3900.0,145.5366,145.6097,145.5274,145.6097,3900.0
2019-05-21 11:10:00,159.38,159.39,159.3,159.34,18791.0,145.6279,145.6371,145.5548,145.5914,18791.0
2019-05-21 11:15:00,159.37,159.39,159.32,159.39,2361.0,145.6188,145.6371,145.5731,145.6371,2361.0
2019-05-21 11:20:00,159.35,159.35,159.23,159.32,5627.0,145.6005,145.6005,145.4909,145.5731,5627.0
2019-05-21 11:25:00,159.34,159.39,159.33,159.35,9400.0,145.5914,145.6371,145.5823,145.6005,9400.0
2019-05-21 11:30:00,159.36,159.36,159.26,159.28,9115.0,145.6097,145.6097,145.5183,145.5366,9115.0
2019-05-21 11:35:00,159.28,159.33,159.26,159.32,11981.0,145.5366,145.5823,145.5183,145.5731,11981.0
2019-05-21 11:40:00,159.32,159.32,159.2,159.23,4494.0,145.5731,145.5731,145.4635,145.4909,4494.0
2019-05-21 11:45:00,159.26,159.28,159.19,159.19,4900.0,145.5183,145.5366,145.4543,145.4543,4900.0
2019-05-21 11:50:00,159.18,159.2,159.05,159.09,10045.0,145.4452,145.4635,145.3264,145.363,10045.0
2019-05-21 11:55:00,159.09,159.19,159.06,159.12,19987.0,145.363,145.4543,145.3355,145.3904,19987.0
2019-05-21 12:00:00,159.15,159.32,159.15,159.19,8019.0,145.4178,145.5731,145.4178,145.4543,8019.0
2019-05-21 12:05:00,159.21,159.24,159.2,159.23,3342.0,145.4726,145.5,145.4635,145.4909,3342.0
2019-05-21 12:10:00,159.24,159.31,159.24,159.3,1521.0,145.5,145.564,145.5,145.5548,1521.0
2019-05-21 12:15:00,159.34,159.34,159.29,159.29,1340.0,145.5914,145.5914,145.5457,145.5457,1340.0
2019-05-21 12:20:00,159.3,159.34,159.3,159.3,1400.0,145.5548,145.5914,145.5548,145.5548,1400.0
2019-05-21 12:25:00,159.3,159.32,159.3,159.31,600.0,145.5548,145.5731,145.5548,145.564,600.0
2019-05-21 12:30:00,159.31,159.31,159.28,159.28,1420.0,145.564,145.564,145.5366,145.5366,1420.0
2019-05-21 12:35:00,159.28,159.28,159.18,159.21,7860.0,145.5366,145.5366,145.4452,145.4726,7860.0
2019-05-21 12:40:00,159.19,159.23,159.18,159.22,1456.0,145.4543,145.4909,145.4452,145.4817,1456.0
2019-05-21 12:45:00,159.31,159.31,159.23,159.27,3800.0,145.564,145.564,145.4909,145.5274,3800.0
2019-05-21 12:50:00,159.31,159.35,159.3,159.3,3695.0,145.564,145.6005,145.5548,145.5548,3695.0
2019-05-21 12:55:00,159.32,159.33,159.3,159.32,4321.0,145.5731,145.5823,145.5548,145.5731,4321.0
2019-05-21 13:00:00,159.39,159.41,159.35,159.4,2128.0,145.6371,145.6553,145.6005,145.6462,2128.0
2019-05-21 13:05:00,159.4,159.4,159.36,159.37,2622.0,145.6462,145.6462,145.6097,145.6188,2622.0
2019-05-21 13:10:00,159.36,159.38,159.36,159.38,1200.0,145.6097,145.6279,145.6097,145.6279,1200.0
2019-05-21 13:15:00,159.38,159.38,159.34,159.34,3300.0,145.6279,145.6279,145.5914,145.5914,3300.0
2019-05-21 13:20:00,159.35,159.44,159.35,159.43,2484.0,145.6005,145.6828,145.6005,145.6736,2484.0
2019-05-21 13:25:00,159.39,159.4,159.37,159.38,3337.0,145.6371,145.6462,145.6188,145.6279,3337.0
2019-05-21 13:30:00,159.36,159.39,159.35,159.37,1426.0,145.6097,145.6371,145.6005,145.6188,1426.0
2019-05-21 13:35:00,159.36,159.39,159.36,159.37,3113.0,145.6097,145.6371,145.6097,145.6188,3113.0
2019-05-21 13:40:00,159.39,159.4,159.36,159.39,3450.0,145.6371,145.6462,145.6097,145.6371,3450.0
2019-05-21 13:45:00,159.43,159.48,159.42,159.46,6867.0,145.6736,145.7193,145.6645,145.701,6867.0
2019-05-21 13:50:00,159.46,159.47,159.45,159.46,1641.0,145.701,145.7102,145.6919,145.701,1641.0
2019-05-21 13:55:00,159.44,159.47,159.43,159.46,7158.0,145.6828,145.7102,145.6736,145.701,7158.0
2019-05-21 14:00:00,159.49,159.49,159.46,159.49,16706.0,145.7284,145.7284,145.701,145.7284,16706.0
2019-05-21 14:05:00,159.49,159.49,159.44,159.44,4776.0,145.7284,145.7284,145.6828,145.6828,4776.0
2019-05-21 14:10:00,159.45,159.45,159.41,159.41,1362.0,145.6919,145.6919,145.6553,145.6553,1362.0
2019-05-21 14:15:00,159.46,159.48,159.45,159.48,1550.0,145.701,145.7193,145.6919,145.7193,1550.0
2019-05-21 14:20:00,159.47,159.48,159.45,159.48,8155.0,145.7102,145.7193,145.6919,145.7193,8155.0
2019-05-21 14:25:00,159.49,159.6,159.49,159.58,5803.0,145.7284,145.829,145.7284,145.8107,5803.0
2019-05-21 14:30:00,159.57,159.57,159.54,159.55,3168.0,145.8015,145.8015,145.7741,145.7833,3168.0
2019-05-21 14:35:00,159.54,159.55,159.5,159.53,25570.0,145.7741,145.7833,145.7376,145.765,25570.0
2019-05-21 14:40:00,159.55,159.56,159.53,159.55,8232.0,145.7833,145.7924,145.765,145.7833,8232.0
2019-05-21 14:45:00,159.59,159.6,159.54,159.54,8967.0,145.8198,145.829,145.7741,145.7741,8967.0
2019-05-21 14:50:00,159.52,159.52,159.44,159.45,300.0,145.7559,145.7559,145.6828,145.6919,300.0
2019-05-21 14:55:00,159.46,159.46,159.41,159.43,8184.0,145.701,145.701,145.6553,145.6736,8184.0
2019-05-21 15:00:00,159.39,159.39,159.33,159.35,6042.0,145.6371,145.6371,145.5823,145.6005,6042.0
2019-05-21 15:05:00,159.41,159.43,159.4,159.41,2569.0,145.6553,145.6736,145.6462,145.6553,2569.0
2019-05-21 15:10:00,159.41,159.42,159.39,159.4,816.0,145.6553,145.6645,145.6371,145.6462,816.0
2019-05-21 15:15:00,159.41,159.41,159.32,159.38,1501.0,145.6553,145.6553,145.5731,145.6279,1501.0
2019-05-21 15:20:00,159.37,159.41,159.3,159.35,2977.0,145.6188,145.6553,145.5548,145.6005,2977.0
2019-05-21 15:25:00,159.36,159.44,159.35,159.44,8386.0,145.6097,145.6828,145.6005,145.6828,8386.0
2019-05-21 15:30:00,159.45,159.55,159.45,159.5,12130.0,145.6919,145.7833,145.6919,145.7376,12130.0
2019-05-21 15:35:00,159.5,159.52,159.48,159.5,8694.0,145.7376,145.7559,145.7193,145.7376,8694.0
2019-05-21 15:40:00,159.5,159.5,159.33,159.34,10551.0,145.7376,145.7376,145.5823,145.5914,10551.0
2019-05-21 15:45:00,159.35,159.41,159.32,159.4,5265.0,145.6005,145.6553,145.5731,145.6462,5265.0
2019-05-21 15:50:00,159.36,159.38,159.29,159.31,3675.0,145.6097,145.6279,145.5457,145.564,3675.0
2019-05-21 15:55:00,159.3,159.39,159.27,159.33,14236.0,145.5548,145.6371,145.5274,145.5823,14236.0
2019-05-22 09:30:00,158.78,158.96,158.78,158.95,6084.0,145.0797,145.2442,145.0797,145.235,6084.0
2019-05-22 09:35:00,158.9,158.9,158.84,158.84,1200.0,145.1894,145.1894,145.1345,145.1345,1200.0
2019-05-22 09:40:00,158.9,158.91,158.81,158.85,3564.0,145.1894,145.1985,145.1071,145.1437,3564.0
2019-05-22 09:45:00,158.91,158.91,158.74,158.82,6144.0,145.1985,145.1985,145.0432,145.1163,6144.0
2019-05-22 09:50:00,158.77,158.94,158.76,158.94,4843.0,145.0706,145.2259,145.0614,145.2259,4843.0
2019-05-22 09:55:00,159.07,159.09,159.03,159.08,4883.0,145.3447,145.363,145.3081,145.3538,4883.0
2019-05-22 10:00:00,159.11,159.11,159.02,159.03,1493.0,145.3812,145.3812,145.299,145.3081,1493.0
2019-05-22 10:05:00,158.98,159.03,158.98,159.01,2997.0,145.2625,145.3081,145.2625,145.2899,2997.0
2019-05-22 10:10:00,158.94,158.94,158.84,158.94,3702.0,145.2259,145.2259,145.1345,145.2259,3702.0
2019-05-22 10:15:00,158.96,159.4,158.96,159.12,18977.0,145.2442,145.6462,145.2442,145.3904,18977.0
2019-05-22 10:20:00,159.09,159.17,159.02,159.17,1260.0,145.363,145.4361,145.299,145.4361,1260.0
2019-05-22 10:25:00,159.19,159.23,159.13,159.13,6575.0,145.4543,145.4909,145.3995,145.3995,6575.0
2019-05-22 10:30:00,159.1,159.14,158.95,158.95,2046.0,145.3721,145.4086,145.235,145.235,2046.0
2019-05-22 10:35:00,159.0,159.0,158.82,158.87,9329.0,145.2807,145.2807,145.1163,145.1619,9329.0
2019-05-22 10:40:00,158.88,158.88,158.85,158.85,2244.0,145.1711,145.1711,145.1437,145.1437,2244.0
2019-05-22 10:45:00,158.9,158.95,158.89,158.94,1209.0,145.1894,145.235,145.1802,145.2259,1209.0
2019-05-22 10:50:00,158.98,159.02,158.9,158.91,466.0,145.2625,145.299,145.1894,145.1985,466.0
2019-05-22 10:55:00,158.85,158.85,158.72,158.8,4669.0,145.1437,145.1437,145.0249,145.098,4669.0
2019-05-22 11:00:00,158.84,158.84,158.64,158.7,2988.0,145.1345,145.1345,144.9518,145.0066,2988.0
2019-05-22 11:05:00,158.7,158.74,158.7,158.72,946.0,145.0066,145.0432,145.0066,145.0249,946.0
2019-05-22 11:10:00,158.73,158.86,158.72,158.86,2134.0,145.034,145.1528,145.0249,145.1528,2134.0
2019-05-22 11:15:00,158.88,158.93,158.88,158.93,937.0,145.1711,145.2168,145.1711,145.2168,937.0
2019-05-22 11:20:00,158.91,158.91,158.9,158.9,834.0,145.1985,145.1985,145.1894,145.1894,834.0
2019-05-22 11:25:00,158.9,159.11,158.9,159.11,2009.0,145.1894,145.3812,145.1894,145.3812,2009.0
2019-05-22 11:30:00,159.16,159.17,159.04,159.04,1966.0,145.4269,145.4361,145.3173,145.3173,1966.0
2019-05-22 11:35:00,159.01,159.01,158.92,158.92,870.0,145.2899,145.2899,145.2076,145.2076,870.0
2019-05-22 11:40:00,158.89,158.94,158.89,158.94,579.0,145.1802,145.2259,145.1802,145.2259,579.0
2019-05-22 11:45:00,158.98,158.98,158.84,158.92,500.0,145.2625,145.2625,145.1345,145.2076,500.0
2019-05-22 11:50:00,158.97,158.97,158.82,158.84,5395.0,145.2533,145.2533,145.1163,145.1345,5395.0
2019-05-22 11:55:00,158.91,158.93,158.91,158.93,918.0,145.1985,145.2168,145.1985,145.2168,918.0
2019-05-22 12:00:00,158.95,159.04,158.95,159.03,8102.0,145.235,145.3173,145.235,145.3081,8102.0
2019-05-22 12:05:00,158.96,158.96,158.95,158.96,2273.0,145.2442,145.2442,145.235,145.2442,2273.0
2019-05-22 12:10:00,158.96,158.96,158.84,158.84,822.0,145.2442,145.2442,145.1345,145.1345,822.0
2019-05-22 12:15:00,158.91,158.93,158.91,158.91,2033.0,145.1985,145.2168,145.1985,145.1985,2033.0
2019-05-22 12:20:00,158.98,158.99,158.94,158.94,2160.0,145.2625,145.2716,145.2259,145.2259,2160.0
2019-05-22 12:25:00,158.91,158.91,158.87,158.88,800.0,145.1985,145.1985,145.1619,145.1711,800.0
2019-05-22 12:30:00,158.87,158.87,158.75,158.79,1100.0,145.1619,145.1619,145.0523,145.0888,1100.0
2019-05-22 12:35:00,158.81,158.84,158.8,158.84,2036.0,145.1071,145.1345,145.098,145.1345,2036.0
2019-05-22 12:40:00,158.81,158.81,158.73,158.75,1513.0,145.1071,145.1071,145.034,145.0523,1513.0
2019-05-22 12:45:00,158.71,158.74,158.68,158.68,2557.0,145.0157,145.0432,144.9883,144.9883,2557.0
2019-05-22 12:50:00,158.69,158.76,158.69,158.72,1404.0,144.9975,145.0614,144.9975,145.0249,1404.0
2019-05-22 12:55:00,158.8,158.8,158.77,158.77,941.0,145.098,145.098,145.0706,145.0706,941.0
2019-05-22 13:00:00,158.75,158.77,158.69,158.69,887.0,145.0523,145.0706,144.9975,144.9975,887.0
2019-05-22 13:05:00,158.63,158.66,158.59,158.59,3656.0,144.9427,144.9701,144.9061,144.9061,3656.0
2019-05-22 13:10:00,158.55,158.63,158.54,158.62,2719.0,144.8696,144.9427,144.8604,144.9335,2719.0
2019-05-22 13:15:00,158.67,158.69,158.66,158.69,1170.0,144.9792,144.9975,144.9701,144.9975,1170.0
2019-05-22 13:20:00,158.69,158.72,158.63,158.65,5285.0,144.9975,145.0249,144.9427,144.9609,5285.0
2019-05-22 13:25:00,158.7,158.72,158.66,158.69,4415.0,145.0066,145.0249,144.9701,144.9975,4415.0
2019-05-22 13:30:00,158.67,158.71,158.66,158.68,1286.0,144.9792,145.0157,144.9701,144.9883,1286.0
2019-05-22 13:35:00,158.68,158.71,158.67,158.7,731.0,144.9883,145.0157,144.9792,145.0066,731.0
2019-05-22 13:40:00,158.74,158.91,158.72,158.86,10668.0,145.0432,145.1985,145.0249,145.1528,10668.0
2019-05-22 13:45:00,158.87,158.92,158.82,158.92,11175.0,145.1619,145.2076,145.1163,145.2076,11175.0
2019-05-22 13:50:00,158.92,158.92,158.88,158.89,400.0,145.2076,145.2076,145.1711,145.1802,400.0
2019-05-22 13:55:00,159.02,159.03,158.97,158.97,4169.0,145.299,145.3081,145.2533,145.2533,4169.0
2019-05-22 14:00:00,158.92,158.92,158.83,158.83,2527.0,145.2076,145.2076,145.1254,145.1254,2527.0
2019-05-22 14:05:00,158.95,158.97,158.95,158.96,570.0,145.235,145.2533,145.235,145.2442,570.0
2019-05-22 14:10:00,158.94,158.96,158.91,158.91,2785.0,145.2259,145.2442,145.1985,145.1985,2785.0
2019-05-22 14:15:00,158.92,158.94,158.85,158.87,1400.0,145.2076,145.2259,145.1437,145.1619,1400.0
2019-05-22 14:20:00,158.9,158.99,158.9,158.99,4490.0,145.1894,145.2716,145.1894,145.2716,4490.0
2019-05-22 14:25:00,158.99,158.99,158.93,158.96,700.0,145.2716,145.2716,145.2168,145.2442,700.0
2019-05-22 14:30:00,158.98,159.15,158.98,159.12,4315.0,145.2625,145.4178,145.2625,145.3904,4315.0
2019-05-22 14:35:00,159.14,159.17,159.13,159.16,1887.0,145.4086,145.4361,145.3995,145.4269,1887.0
2019-05-22 14:40:00,159.12,159.22,159.11,159.2,4061.0,145.3904,145.4817,145.3812,145.4635,4061.0
2019-05-22 14:45:00,159.23,159.24,159.17,159.17,12705.0,145.4909,145.5,145.4361,145.4361,12705.0
2019-05-22 14:50:00,159.19,159.19,159.1,159.1,801.0,145.4543,145.4543,145.3721,145.3721,801.0
2019-05-22 14:55:00,159.11,159.12,159.08,159.12,1932.0,145.3812,145.3904,145.3538,145.3904,1932.0
2019-05-22 15:00:00,159.17,159.2,159.12,159.12,721.0,145.4361,145.4635,145.3904,145.3904,721.0
2019-05-22 15:05:00,159.11,159.11,159.02,159.06,2921.0,145.3812,145.3812,145.299,145.3355,2921.0
2019-05-22 15:10:00,159.09,159.11,159.05,159.08,3328.0,145.363,145.3812,145.3264,145.3538,3328.0
2019-05-22 15:15:00,159.01,159.09,159.0,159.08,1300.0,145.2899,145.363,145.2807,145.3538,1300.0
2019-05-22 15:20:00,159.07,159.09,159.07,159.09,200.0,145.3447,145.363,145.3447,145.363,200.0
2019-05-22 15:25:00,159.13,159.15,159.09,159.09,947.0,145.3995,145.4178,145.363,145.363,947.0
2019-05-22 15:30:00,159.06,159.06,158.99,159.06,671.0,145.3355,145.3355,145.2716,145.3355,671.0
2019-05-22 15:35:00,159.07,159.07,159.01,159.03,671.0,145.3447,145.3447,145.2899,145.3081,671.0
2019-05-22 15:40:00,159.02,159.06,158.99,159.06,1040.0,145.299,145.3355,145.2716,145.3355,1040.0
2019-05-22 15:45:00,159.05,159.07,159.01,159.01,3528.0,145.3264,145.3447,145.2899,145.2899,3528.0
2019-05-22 15:50:00,159.05,159.06,158.99,158.99,1983.0,145.3264,145.3355,145.2716,145.2716,1983.0
2019-05-22 15:55:00,158.98,158.99,158.85,158.87,29643.0,145.2625,145.2716,145.1437,145.1619,29643.0
2019-05-23 09:30:00,157.48,157.48,157.07,157.13,8726.0,143.8919,143.8919,143.5173,143.5721,8726.0
2019-05-23 09:35:00,157.07,157.07,156.98,156.98,1400.0,143.5173,143.5173,143.435,143.435,1400.0
2019-05-23 09:40:00,156.98,156.98,156.98,156.98,0.0,143.435,143.435,143.435,143.435,0.0
2019-05-23 09:45:00,156.73,156.89,156.64,156.83,4984.0,143.2066,143.3528,143.1244,143.298,4984.0
2019-05-23 09:50:00,156.78,156.78,156.6,156.71,17886.0,143.2523,143.2523,143.0878,143.1883,17886.0
2019-05-23 09:55:00,156.72,156.84,156.65,156.78,10125.0,143.1975,143.3071,143.1335,143.2523,10125.0
2019-05-23 10:00:00,156.84,157.01,156.84,156.92,1600.0,143.3071,143.4624,143.3071,143.3802,1600.0
2019-05-23 10:05:00,156.88,156.88,156.77,156.77,408.0,143.3436,143.3436,143.2431,143.2431,408.0
2019-05-23 10:10:00,156.67,156.78,156.65,156.78,806.0,143.1518,143.2523,143.1335,143.2523,806.0
2019-05-23 10:15:00,156.77,156.82,156.64,156.66,3369.0,143.2431,143.2888,143.1244,143.1426,3369.0
2019-05-23 10:20:00,156.65,156.65,156.5,156.6,4606.0,143.1335,143.1335,142.9964,143.0878,4606.0
2019-05-23 10:25:00,156.79,156.85,156.79,156.85,216.0,143.2614,143.3162,143.2614,143.3162,216.0
2019-05-23 10:30:00,156.85,157.01,156.84,157.01,913.0,143.3162,143.4624,143.3071,143.4624,913.0
2019-05-23 10:35:00,157.05,157.05,156.98,156.99,612.0,143.499,143.499,143.435,143.4442,612.0
2019-05-23 10:40:00,157.01,157.1,157.01,157.05,752.0,143.4624,143.5447,143.4624,143.499,752.0
2019-05-23 10:45:00,156.98,157.11,156.98,157.06,3041.0,143.435,143.5538,143.435,143.5081,3041.0
2019-05-23 10:50:00,157.08,157.22,157.04,157.22,718.0,143.5264,143.6543,143.4898,143.6543,718.0
2019-05-23 10:55:00,157.12,157.13,157.11,157.12,874.0,143.5629,143.5721,143.5538,143.5629,874.0
2019-05-23 11:00:00,157.1,157.1,156.88,156.9,5226.0,143.5447,143.5447,143.3436,143.3619,5226.0
2019-05-23 11:05:00,156.9,156.97,156.87,156.97,1600.0,143.3619,143.4259,143.3345,143.4259,1600.0
2019-05-23 11:10:00,156.91,156.91,156.74,156.76,4609.0,143.3711,143.3711,143.2157,143.234,4609.0
2019-05-23 11:15:00,156.75,156.88,156.75,156.88,2120.0,143.2249,143.3436,143.2249,143.3436,2120.0
2019-05-23 11:20:00,156.86,156.86,156.73,156.84,9869.0,143.3254,143.3254,143.2066,143.3071,9869.0
2019-05-23 11:25:00,156.88,157.05,156.87,156.88,7394.0,143.3436,143.499,143.3345,143.3436,7394.0
2019-05-23 11:30:00,156.89,156.93,156.8,156.8,6833.0,143.3528,143.3893,143.2706,143.2706,6833.0
2019-05-23 11:35:00,156.8,156.8,156.7,156.72,4824.0,143.2706,143.2706,143.1792,143.1975,4824.0
2019-05-23 11:40:00,156.78,156.79,156.65,156.78,9187.0,143.2523,143.2614,143.1335,143.2523,9187.0
2019-05-23 11:45:00,156.71,156.72,156.65,156.69,3825.0,143.1883,143.1975,143.1335,143.17,3825.0
2019-05-23 11:50:00,156.69,156.73,156.48,156.48,3820.0,143.17,143.2066,142.9782,142.9782,3820.0
2019-05-23 11:55:00,156.48,156.5,156.36,156.36,11702.0,142.9782,142.9964,142.8685,142.8685,11702.0
2019-05-23 12:00:00,156.42,156.49,156.41,156.48,19122.0,142.9233,142.9873,142.9142,142.9782,19122.0
2019-05-23 12:05:00,156.46,156.69,156.42,156.43,17797.0,142.9599,143.17,142.9233,142.9325,17797.0
2019-05-23 12:10:00,156.47,156.55,156.41,156.51,15660.0,142.969,143.0421,142.9142,143.0056,15660.0
2019-05-23 12:15:00,156.5,156.5,156.33,156.42,16400.0,142.9964,142.9964,142.8411,142.9233,16400.0
2019-05-23 12:20:00,156.39,156.39,156.31,156.33,23727.0,142.8959,142.8959,142.8228,142.8411,23727.0
2019-05-23 12:25:00,156.35,156.46,156.35,156.45,10937.0,142.8594,142.9599,142.8594,142.9508,10937.0
2019-05-23 12:30:00,156.49,156.5,156.4,156.46,10720.0,142.9873,142.9964,142.9051,142.9599,10720.0
2019-05-23 12:35:00,156.44,156.45,156.37,156.43,9669.0,142.9416,142.9508,142.8777,142.9325,9669.0
2019-05-23 12:40:00,156.48,156.52,156.39,156.45,8978.0,142.9782,143.0147,142.8959,142.9508,8978.0
2019-05-23 12:45:00,156.5,156.5,156.4,156.42,3508.0,142.9964,142.9964,142.9051,142.9233,3508.0
2019-05-23 12:50:00,156.43,156.43,156.16,156.21,18135.0,142.9325,142.9325,142.6858,142.7315,18135.0
2019-05-23 12:55:00,156.24,156.26,156.15,156.18,10160.0,142.7589,142.7771,142.6766,142.704,10160.0
2019-05-23 13:00:00,156.16,156.22,156.08,156.19,11609.0,142.6858,142.7406,142.6127,142.7132,11609.0
2019-05-23 13:05:00,156.25,156.32,156.25,156.28,8890.0,142.768,142.832,142.768,142.7954,8890.0
2019-05-23 13:10:00,156.27,156.3,156.14,156.14,4594.0,142.7863,142.8137,142.6675,142.6675,4594.0
2019-05-23 13:15:00,156.15,156.21,156.13,156.17,11041.0,142.6766,142.7315,142.6584,142.6949,11041.0
2019-05-23 13:20:00,156.19,156.3,156.14,156.27,5955.0,142.7132,142.8137,142.6675,142.7863,5955.0
2019-05-23 13:25:00,156.28,156.49,156.26,156.38,8263.0,142.7954,142.9873,142.7771,142.8868,8263.0
2019-05-23 13:30:00,156.37,156.42,156.33,156.42,7102.0,142.8777,142.9233,142.8411,142.9233,7102.0
2019-05-23 13:35:00,156.4,156.43,156.34,156.42,12495.0,142.9051,142.9325,142.8502,142.9233,12495.0
2019-05-23 13:40:00,156.5,156.5,156.39,156.45,193454.0,142.9964,142.9964,142.8959,142.9508,193454.0
2019-05-23 13:45:00,156.43,156.43,156.26,156.26,8464.0,142.9325,142.9325,142.7771,142.7771,8464.0
2019-05-23 13:50:00,156.27,156.3,156.22,156.25,7453.0,142.7863,142.8137,142.7406,142.768,7453.0
2019-05-23 13:55:00,156.25,156.33,156.23,156.32,14132.0,142.768,142.8411,142.7497,142.832,14132.0
2019-05-23 14:00:00,156.32,156.41,156.25,156.26,11547.0,142.832,142.9142,142.768,142.7771,11547.0
2019-05-23 14:05:00,156.26,156.31,156.15,156.16,6356.0,142.7771,142.8228,142.6766,142.6858,6356.0
2019-05-23 14:10:00,156.17,156.2,156.11,156.2,9250.0,142.6949,142.7223,142.6401,142.7223,9250.0
2019-05-23 14:15:00,156.21,156.26,156.16,156.25,13447.0,142.7315,142.7771,142.6858,142.768,13447.0
2019-05-23 14:20:00,156.28,156.4,156.28,156.35,10223.0,142.7954,142.9051,142.7954,142.8594,10223.0
2019-05-23 14:25:00,156.35,156.35,156.16,156.16,12377.0,142.8594,142.8594,142.6858,142.6858,12377.0
2019-05-23 14:30:00,156.16,156.32,156.16,156.3,11751.0,142.6858,142.832,142.6858,142.8137,11751.0
2019-05-23 14:35:00,156.3,156.31,156.15,156.16,11396.0,142.8137,142.8228,142.6766,142.6858,11396.0
2019-05-23 14:40:00,156.19,156.2,156.02,156.06,13743.0,142.7132,142.7223,142.5579,142.5944,13743.0
2019-05-23 14:45:00,156.06,156.13,156.03,156.05,13760.0,142.5944,142.6584,142.567,142.5853,13760.0
2019-05-23 14:50:00,156.05,156.14,156.02,156.1,10554.0,142.5853,142.6675,142.5579,142.631,10554.0
2019-05-23 14:55:00,156.12,156.14,156.05,156.14,6914.0,142.6492,142.6675,142.5853,142.6675,6914.0
2019-05-23 15:00:00,156.15,156.16,155.98,156.1,14950.0,142.6766,142.6858,142.5213,142.631,14950.0
2019-05-23 15:05:00,156.09,156.13,156.01,156.05,13969.0,142.6218,142.6584,142.5487,142.5853,13969.0
2019-05-23 15:10:00,156.11,156.18,156.08,156.18,7857.0,142.6401,142.704,142.6127,142.704,7857.0
2019-05-23 15:15:00,156.21,156.42,156.14,156.38,14103.0,142.7315,142.9233,142.6675,142.8868,14103.0
2019-05-23 15:20:00,156.39,156.7,156.39,156.58,19423.0,142.8959,143.1792,142.8959,143.0695,19423.0
2019-05-23 15:25:00,156.56,156.94,156.54,156.8,25310.0,143.0513,143.3985,143.033,143.2706,25310.0
2019-05-23 15:30:00,156.79,156.95,156.73,156.84,15867.0,143.2614,143.4076,143.2066,143.3071,15867.0
2019-05-23 15:35:00,156.83,156.9,156.71,156.71,30429.0,143.298,143.3619,143.1883,143.1883,30429.0
2019-05-23 15:40:00,156.7,156.7,156.45,156.5,23368.0,143.1792,143.1792,142.9508,142.9964,23368.0
2019-05-23 15:45:00,156.5,156.7,156.37,156.54,37632.0,142.9964,143.1792,142.8777,143.033,37632.0
2019-05-23 15:50:00,156.53,156.77,156.49,156.77,29150.0,143.0238,143.2431,142.9873,143.2431,29150.0
2019-05-23 15:55:00,156.79,156.94,156.71,156.89,86247.0,143.2614,143.3985,143.1883,143.3528,86247.0
2019-05-24 09:30:00,157.62,157.93,157.62,157.92,10691.0,144.0198,144.303,144.0198,144.2939,10691.0
2019-05-24 09:35:00,158.02,158.02,157.87,157.87,20909.0,144.3853,144.3853,144.2482,144.2482,20909.0
2019-05-24 09:40:00,157.85,157.92,157.84,157.89,4402.0,144.23,144.2939,144.2208,144.2665,4402.0
2019-05-24 09:45:00,157.9,157.9,157.61,157.61,3400.0,144.2756,144.2756,144.0107,144.0107,3400.0
2019-05-24 09:50:00,157.62,157.75,157.6,157.62,8935.0,144.0198,144.1386,144.0015,144.0198,8935.0
2019-05-24 09:55:00,157.64,157.7,157.55,157.65,9235.0,144.0381,144.0929,143.9558,144.0472,9235.0
2019-05-24 10:00:00,157.67,157.8,157.63,157.76,7604.0,144.0655,144.1843,144.0289,144.1477,7604.0
2019-05-24 10:05:00,157.76,157.78,157.58,157.58,5459.0,144.1477,144.166,143.9832,143.9832,5459.0
2019-05-24 10:10:00,157.57,157.65,157.52,157.52,12756.0,143.9741,144.0472,143.9284,143.9284,12756.0
2019-05-24 10:15:00,157.55,157.71,157.55,157.7,8329.0,143.9558,144.102,143.9558,144.0929,8329.0
2019-05-24 10:20:00,157.68,157.68,157.61,157.68,7564.0,144.0746,144.0746,144.0107,144.0746,7564.0
2019-05-24 10:25:00,157.61,157.61,157.4,157.4,4251.0,144.0107,144.0107,143.8188,143.8188,4251.0
2019-05-24 10:30:00,157.42,157.48,157.34,157.44,5729.0,143.8371,143.8919,143.764,143.8553,5729.0
2019-05-24 10:35:00,157.43,157.47,157.35,157.46,1404.0,143.8462,143.8827,143.7731,143.8736,1404.0
2019-05-24 10:40:00,157.46,157.49,157.34,157.36,2513.0,143.8736,143.901,143.764,143.7822,2513.0
2019-05-24 10:45:00,157.41,157.44,157.18,157.18,2361.0,143.8279,143.8553,143.6178,143.6178,2361.0
2019-05-24 10:50:00,157.2,157.2,156.96,156.98,5381.0,143.636,143.636,143.4167,143.435,5381.0
2019-05-24 10:55:00,157.03,157.05,156.94,156.97,3978.0,143.4807,143.499,143.3985,143.4259,3978.0
2019-05-24 11:00:00,156.96,157.08,156.96,157.0,3554.0,143.4167,143.5264,143.4167,143.4533,3554.0
2019-05-24 11:05:00,157.04,157.12,156.94,156.94,3389.0,143.4898,143.5629,143.3985,143.3985,3389.0
2019-05-24 11:10:00,156.96,156.96,156.84,156.92,4991.0,143.4167,143.4167,143.3071,143.3802,4991.0
2019-05-24 11:15:00,156.94,156.94,156.84,156.89,3261.0,143.3985,143.3985,143.3071,143.3528,3261.0
2019-05-24 11:20:00,156.88,157.04,156.87,157.0,2240.0,143.3436,143.4898,143.3345,143.4533,2240.0
2019-05-24 11:25:00,157.0,157.0,156.89,156.98,4643.0,143.4533,143.4533,143.3528,143.435,4643.0
2019-05-24 11:30:00,157.01,157.09,157.0,157.09,900.0,143.4624,143.5355,143.4533,143.5355,900.0
2019-05-24 11:35:00,157.1,157.19,157.1,157.18,3170.0,143.5447,143.6269,143.5447,143.6178,3170.0
2019-05-24 11:40:00,157.16,157.19,157.12,157.15,1954.0,143.5995,143.6269,143.5629,143.5904,1954.0
2019-05-24 11:45:00,157.15,157.21,157.14,157.19,1500.0,143.5904,143.6452,143.5812,143.6269,1500.0
2019-05-24 11:50:00,157.21,157.25,157.17,157.23,3173.0,143.6452,143.6817,143.6086,143.6634,3173.0
2019-05-24 11:55:00,157.23,157.27,157.17,157.18,5914.0,143.6634,143.7,143.6086,143.6178,5914.0
2019-05-24 12:00:00,157.18,157.28,157.12,157.27,12574.0,143.6178,143.7091,143.5629,143.7,12574.0
2019-05-24 12:05:00,157.26,157.27,157.21,157.23,3197.0,143.6909,143.7,143.6452,143.6634,3197.0
2019-05-24 12:10:00,157.23,157.23,157.13,157.16,2199.0,143.6634,143.6634,143.5721,143.5995,2199.0
2019-05-24 12:15:00,157.21,157.21,157.05,157.08,14500.0,143.6452,143.6452,143.499,143.5264,14500.0
2019-05-24 12:20:00,157.18,157.27,157.18,157.25,18576.0,143.6178,143.7,143.6178,143.6817,18576.0
2019-05-24 12:25:00,157.24,157.33,157.24,157.33,10200.0,143.6726,143.7548,143.6726,143.7548,10200.0
2019-05-24 12:30:00,157.33,157.45,157.33,157.43,5102.0,143.7548,143.8645,143.7548,143.8462,5102.0
2019-05-24 12:35:00,157.44,157.51,157.42,157.51,8750.0,143.8553,143.9193,143.8371,143.9193,8750.0
2019-05-24 12:40:00,157.5,157.52,157.44,157.47,6895.0,143.9102,143.9284,143.8553,143.8827,6895.0
2019-05-24 12:45:00,157.49,157.49,157.41,157.42,7209.0,143.901,143.901,143.8279,143.8371,7209.0
2019-05-24 12:50:00,157.42,157.43,157.4,157.4,2587.0,143.8371,143.8462,143.8188,143.8188,2587.0
2019-05-24 12:55:00,157.44,157.5,157.42,157.48,2080.0,143.8553,143.9102,143.8371,143.8919,2080.0
2019-05-24 13:00:00,157.55,157.58,157.44,157.46,3528.0,143.9558,143.9832,143.8553,143.8736,3528.0
2019-05-24 13:05:00,157.46,157.5,157.46,157.47,800.0,143.8736,143.9102,143.8736,143.8827,800.0
2019-05-24 13:10:00,157.47,157.48,157.38,157.41,4043.0,143.8827,143.8919,143.8005,143.8279,4043.0
2019-05-24 13:15:00,157.44,157.45,157.39,157.43,3543.0,143.8553,143.8645,143.8096,143.8462,3543.0
2019-05-24 13:20:00,157.44,157.48,157.37,157.38,2312.0,143.8553,143.8919,143.7914,143.8005,2312.0
2019-05-24 13:25:00,157.38,157.4,157.33,157.34,2402.0,143.8005,143.8188,143.7548,143.764,2402.0
2019-05-24 13:30:00,157.38,157.38,157.34,157.37,1641.0,143.8005,143.8005,143.764,143.7914,1641.0
2019-05-24 13:35:00,157.36,157.4,157.34,157.4,1503.0,143.7822,143.8188,143.764,143.8188,1503.0
2019-05-24 13:40:00,157.39,157.45,157.38,157.45,4337.0,143.8096,143.8645,143.8005,143.8645,4337.0
2019-05-24 13:45:00,157.47,157.48,157.45,157.45,5306.0,143.8827,143.8919,143.8645,143.8645,5306.0
2019-05-24 13:50:00,157.48,157.56,157.48,157.48,5364.0,143.8919,143.965,143.8919,143.8919,5364.0
2019-05-24 13:55:00,157.47,157.47,157.36,157.38,4207.0,143.8827,143.8827,143.7822,143.8005,4207.0
2019-05-24 14:00:00,157.4,157.4,157.31,157.32,3768.0,143.8188,143.8188,143.7365,143.7457,3768.0
2019-05-24 14:05:00,157.3,157.3,157.21,157.28,7810.0,143.7274,143.7274,143.6452,143.7091,7810.0
2019-05-24 14:10:00,157.27,157.29,157.21,157.21,8517.0,143.7,143.7183,143.6452,143.6452,8517.0
2019-05-24 14:15:00,157.19,157.27,157.15,157.27,4529.0,143.6269,143.7,143.5904,143.7,4529.0
2019-05-24 14:20:00,157.28,157.3,157.27,157.28,2124.0,143.7091,143.7274,143.7,143.7091,2124.0
2019-05-24 14:25:00,157.31,157.34,157.27,157.27,2837.0,143.7365,143.764,143.7,143.7,2837.0
2019-05-24 14:30:00,157.31,157.32,157.25,157.28,5140.0,143.7365,143.7457,143.6817,143.7091,5140.0
2019-05-24 14:35:00,157.28,157.35,157.26,157.32,8320.0,143.7091,143.7731,143.6909,143.7457,8320.0
2019-05-24 14:40:00,157.37,157.38,157.34,157.36,2937.0,143.7914,143.8005,143.764,143.7822,2937.0
2019-05-24 14:45:00,157.38,157.4,157.27,157.27,4717.0,143.8005,143.8188,143.7,143.7,4717.0
2019-05-24 14:50:00,157.28,157.3,157.26,157.28,4500.0,143.7091,143.7274,143.6909,143.7091,4500.0
2019-05-24 14:55:00,157.3,157.32,157.3,157.31,9027.0,143.7274,143.7457,143.7274,143.7365,9027.0
2019-05-24 15:00:00,157.34,157.42,157.3,157.39,3100.0,143.764,143.8371,143.7274,143.8096,3100.0
2019-05-24 15:05:00,157.39,157.43,157.36,157.39,13134.0,143.8096,143.8462,143.7822,143.8096,13134.0
2019-05-24 15:10:00,157.41,157.42,157.36,157.38,8435.0,143.8279,143.8371,143.7822,143.8005,8435.0
2019-05-24 15:15:00,157.38,157.39,157.29,157.3,5353.0,143.8005,143.8096,143.7183,143.7274,5353.0
2019-05-24 15:20:00,157.3,157.39,157.29,157.39,3254.0,143.7274,143.8096,143.7183,143.8096,3254.0
2019-05-24 15:25:00,157.37,157.42,157.35,157.42,3110.0,143.7914,143.8371,143.7731,143.8371,3110.0
2019-05-24 15:30:00,157.4,157.4,157.32,157.35,6990.0,143.8188,143.8188,143.7457,143.7731,6990.0
2019-05-24 15:35:00,157.35,157.39,157.33,157.34,5844.0,143.7731,143.8096,143.7548,143.764,5844.0
2019-05-24 15:40:00,157.35,157.35,157.28,157.28,10080.0,143.7731,143.7731,143.7091,143.7091,10080.0
2019-05-24 15:45:00,157.29,157.32,157.24,157.28,8669.0,143.7183,143.7457,143.6726,143.7091,8669.0
2019-05-24 15:50:00,157.31,157.33,157.22,157.25,11845.0,143.7365,143.7548,143.6543,143.6817,11845.0
2019-05-24 15:55:00,157.25,157.34,157.09,157.17,29439.0,143.6817,143.764,143.5355,143.6086,29439.0
2019-05-28 09:30:00,157.44,157.7,157.44,157.7,3539.0,143.8553,144.0929,143.8553,144.0929,3539.0
2019-05-28 09:35:00,157.73,157.86,157.73,157.86,7942.0,144.1203,144.2391,144.1203,144.2391,7942.0
2019-05-28 09:40:00,157.88,157.98,157.88,157.88,7033.0,144.2574,144.3487,144.2574,144.2574,7033.0
2019-05-28 09:45:00,157.95,157.99,157.91,157.94,2132.0,144.3213,144.3579,144.2848,144.3122,2132.0
2019-05-28 09:50:00,157.92,157.96,157.91,157.94,20604.0,144.2939,144.3305,144.2848,144.3122,20604.0
2019-05-28 09:55:00,157.93,157.94,157.81,157.86,1926.0,144.303,144.3122,144.1934,144.2391,1926.0
2019-05-28 10:00:00,157.85,157.88,157.79,157.8,8329.0,144.23,144.2574,144.1751,144.1843,8329.0
2019-05-28 10:05:00,157.9,157.91,157.87,157.88,3133.0,144.2756,144.2848,144.2482,144.2574,3133.0
2019-05-28 10:10:00,157.67,157.72,157.67,157.68,1858.0,144.0655,144.1112,144.0655,144.0746,1858.0
2019-05-28 10:15:00,157.62,157.62,157.5,157.5,950.0,144.0198,144.0198,143.9102,143.9102,950.0
2019-05-28 10:20:00,157.52,157.52,157.52,157.52,100.0,143.9284,143.9284,143.9284,143.9284,100.0
2019-05-28 10:25:00,157.48,157.49,157.48,157.48,290.0,143.8919,143.901,143.8919,143.8919,290.0
2019-05-28 10:30:00,157.45,157.49,157.3,157.3,4410.0,143.8645,143.901,143.7274,143.7274,4410.0
2019-05-28 10:35:00,157.32,157.34,157.28,157.34,2799.0,143.7457,143.764,143.7091,143.764,2799.0
2019-05-28 10:40:00,157.25,157.33,157.25,157.33,725.0,143.6817,143.7548,143.6817,143.7548,725.0
2019-05-28 10:45:00,157.21,157.31,157.21,157.31,700.0,143.6452,143.7365,143.6452,143.7365,700.0
2019-05-28 10:50:00,157.18,157.22,157.12,157.22,2257.0,143.6178,143.6543,143.5629,143.6543,2257.0
2019-05-28 10:55:00,157.16,157.33,157.16,157.33,3974.0,143.5995,143.7548,143.5995,143.7548,3974.0
2019-05-28 11:00:00,157.35,157.43,157.35,157.41,1076.0,143.7731,143.8462,143.7731,143.8279,1076.0
2019-05-28 11:05:00,157.42,157.47,157.4,157.41,4106.0,143.8371,143.8827,143.8188,143.8279,4106.0
2019-05-28 11:10:00,157.36,157.53,157.35,157.53,209166.0,143.7822,143.9376,143.7731,143.9376,209166.0
2019-05-28 11:15:00,157.53,157.53,157.47,157.48,358.0,143.9376,143.9376,143.8827,143.8919,358.0
2019-05-28 11:20:00,157.44,157.44,157.44,157.44,100.0,143.8553,143.8553,143.8553,143.8553,100.0
2019-05-28 11:25:00,157.26,157.26,157.2,157.2,3150.0,143.6909,143.6909,143.636,143.636,3150.0
2019-05-28 11:30:00,157.13,157.17,157.09,157.16,6849.0,143.5721,143.6086,143.5355,143.5995,6849.0
2019-05-28 11:35:00,157.23,157.24,157.19,157.19,2800.0,143.6634,143.6726,143.6269,143.6269,2800.0
2019-05-28 11:40:00,157.26,157.38,157.26,157.37,5500.0,143.6909,143.8005,143.6909,143.7914,5500.0
2019-05-28 11:45:00,157.29,157.29,157.29,157.29,100.0,143.7183,143.7183,143.7183,143.7183,100.0
2019-05-28 11:50:00,157.2,157.22,157.09,157.1,1721.0,143.636,143.6543,143.5355,143.5447,1721.0
2019-05-28 11:55:00,157.25,157.37,157.25,157.37,1888.0,143.6817,143.7914,143.6817,143.7914,1888.0
2019-05-28 12:00:00,157.36,157.42,157.36,157.42,600.0,143.7822,143.8371,143.7822,143.8371,600.0
2019-05-28 12:05:00,157.44,157.46,157.41,157.42,2571.0,143.8553,143.8736,143.8279,143.8371,2571.0
2019-05-28 12:10:00,157.39,157.48,157.38,157.46,600.0,143.8096,143.8919,143.8005,143.8736,600.0
2019-05-28 12:15:00,157.45,157.45,157.41,157.41,4300.0,143.8645,143.8645,143.8279,143.8279,4300.0
2019-05-28 12:20:00,157.43,157.53,157.43,157.5,34198.0,143.8462,143.9376,143.8462,143.9102,34198.0
2019-05-28 12:25:00,157.46,157.49,157.45,157.49,17215.0,143.8736,143.901,143.8645,143.901,17215.0
2019-05-28 12:30:00,157.49,157.54,157.47,157.5,7457.0,143.901,143.9467,143.8827,143.9102,7457.0
2019-05-28 12:35:00,157.44,157.5,157.41,157.48,4822.0,143.8553,143.9102,143.8279,143.8919,4822.0
2019-05-28 12:40:00,157.47,157.47,157.37,157.37,14165.0,143.8827,143.8827,143.7914,143.7914,14165.0
2019-05-28 12:45:00,157.35,157.48,157.33,157.45,13534.0,143.7731,143.8919,143.7548,143.8645,13534.0
2019-05-28 12:50:00,157.43,157.47,157.41,157.42,13229.0,143.8462,143.8827,143.8279,143.8371,13229.0
2019-05-28 12:55:00,157.41,157.41,157.28,157.28,17297.0,143.8279,143.8279,143.7091,143.7091,17297.0
2019-05-28 13:00:00,157.35,157.36,157.3,157.3,1485.0,143.7731,143.7822,143.7274,143.7274,1485.0
2019-05-28 13:05:00,157.26,157.3,157.23,157.27,7173.0,143.6909,143.7274,143.6634,143.7,7173.0
2019-05-28 13:10:00,157.24,157.3,157.21,157.22,33623.0,143.6726,143.7274,143.6452,143.6543,33623.0
2019-05-28 13:15:00,157.22,157.3,157.19,157.2,9426.0,143.6543,143.7274,143.6269,143.636,9426.0
2019-05-28 13:20:00,157.2,157.27,157.2,157.26,25363.0,143.636,143.7,143.636,143.6909,25363.0
2019-05-28 13:25:00,157.22,157.26,157.15,157.18,18877.0,143.6543,143.6909,143.5904,143.6178,18877.0
2019-05-28 13:30:00,157.13,157.19,157.13,157.19,5820.0,143.5721,143.6269,143.5721,143.6269,5820.0
2019-05-28 13:35:00,157.14,157.23,157.14,157.21,48078.0,143.5812,143.6634,143.5812,143.6452,48078.0
2019-05-28 13:40:00,157.19,157.28,157.19,157.24,13019.0,143.6269,143.7091,143.6269,143.6726,13019.0
2019-05-28 13:45:00,157.23,157.28,157.23,157.23,24239.0,143.6634,143.7091,143.6634,143.6634,24239.0
2019-05-28 13:50:00,157.17,157.23,157.17,157.18,16896.0,143.6086,143.6634,143.6086,143.6178,16896.0
2019-05-28 13:55:00,157.16,157.19,157.13,157.15,11791.0,143.5995,143.6269,143.5721,143.5904,11791.0
2019-05-28 14:00:00,157.1,157.1,156.97,156.97,11581.0,143.5447,143.5447,143.4259,143.4259,11581.0
2019-05-28 14:05:00,156.99,157.02,156.98,156.99,21333.0,143.4442,143.4716,143.435,143.4442,21333.0
2019-05-28 14:10:00,156.93,156.93,156.88,156.92,1825.0,143.3893,143.3893,143.3436,143.3802,1825.0
2019-05-28 14:15:00,156.94,156.98,156.92,156.93,43877.0,143.3985,143.435,143.3802,143.3893,43877.0
2019-05-28 14:20:00,156.88,156.9,156.86,156.9,2643.0,143.3436,143.3619,143.3254,143.3619,2643.0
2019-05-28 14:25:00,156.87,156.89,156.81,156.83,19024.0,143.3345,143.3528,143.2797,143.298,19024.0
2019-05-28 14:30:00,156.77,156.89,156.76,156.87,32918.0,143.2431,143.3528,143.234,143.3345,32918.0
2019-05-28 14:35:00,156.85,156.87,156.83,156.86,33377.0,143.3162,143.3345,143.298,143.3254,33377.0
2019-05-28 14:40:00,156.83,156.83,156.61,156.63,24265.0,143.298,143.298,143.0969,143.1152,24265.0
2019-05-28 14:45:00,156.64,156.69,156.62,156.68,61792.0,143.1244,143.17,143.1061,143.1609,61792.0
2019-05-28 14:50:00,156.63,156.65,156.5,156.5,14314.0,143.1152,143.1335,142.9964,142.9964,14314.0
2019-05-28 14:55:00,156.55,156.6,156.5,156.59,24317.0,143.0421,143.0878,142.9964,143.0787,24317.0
2019-05-28 15:00:00,156.57,156.57,156.43,156.43,20571.0,143.0604,143.0604,142.9325,142.9325,20571.0
2019-05-28 15:05:00,156.44,156.57,156.43,156.47,29965.0,142.9416,143.0604,142.9325,142.969,29965.0
2019-05-28 15:10:00,156.47,156.47,156.34,156.44,30813.0,142.969,142.969,142.8502,142.9416,30813.0
2019-05-28 15:15:00,156.47,156.54,156.46,156.52,31050.0,142.969,143.033,142.9599,143.0147,31050.0
2019-05-28 15:20:00,156.52,156.55,156.4,156.5,33393.0,143.0147,143.0421,142.9051,142.9964,33393.0
2019-05-28 15:25:00,156.5,156.5,156.31,156.31,54490.0,142.9964,142.9964,142.8228,142.8228,54490.0
2019-05-28 15:30:00,156.3,156.35,156.22,156.24,23296.0,142.8137,142.8594,142.7406,142.7589,23296.0
2019-05-28 15:35:00,156.19,156.22,156.05,156.13,64354.0,142.7132,142.7406,142.5853,142.6584,64354.0
2019-05-28 15:40:00,156.08,156.08,155.88,155.9,157661.0,142.6127,142.6127,142.4299,142.4482,157661.0
2019-05-28 15:45:00,155.92,156.1,155.88,156.0,128433.0,142.4665,142.631,142.4299,142.5396,128433.0
2019-05-28 15:50:00,155.99,156.16,155.98,156.13,130884.0,142.5304,142.6858,142.5213,142.6584,130884.0
2019-05-28 15:55:00,156.12,156.14,155.81,155.81,280304.0,142.6492,142.6675,142.366,142.366,280304.0
2019-05-29 09:30:00,155.04,155.17,154.73,154.98,7003.0,141.6624,141.7812,141.3792,141.6076,7003.0
2019-05-29 09:35:00,154.9,154.9,154.54,154.54,18711.0,141.5345,141.5345,141.2056,141.2056,18711.0
2019-05-29 09:40:00,154.54,154.78,154.51,154.78,25540.0,141.2056,141.4248,141.1781,141.4248,25540.0
2019-05-29 09:45:00,154.8,154.87,154.65,154.7,4723.0,141.4431,141.5071,141.3061,141.3517,4723.0
2019-05-29 09:50:00,154.62,154.63,154.49,154.49,10872.0,141.2787,141.2878,141.1599,141.1599,10872.0
2019-05-29 09:55:00,154.59,154.72,154.59,154.69,800.0,141.2512,141.37,141.2512,141.3426,800.0
2019-05-29 10:00:00,154.74,154.75,154.74,154.74,193.0,141.3883,141.3974,141.3883,141.3883,193.0
2019-05-29 10:05:00,154.74,154.79,154.64,154.75,8823.0,141.3883,141.434,141.2969,141.3974,8823.0
2019-05-29 10:10:00,154.72,154.94,154.69,154.94,2071.0,141.37,141.571,141.3426,141.571,2071.0
2019-05-29 10:15:00,154.95,155.17,154.95,155.17,2388.0,141.5802,141.7812,141.5802,141.7812,2388.0
2019-05-29 10:20:00,155.13,155.13,155.13,155.13,296.0,141.7446,141.7446,141.7446,141.7446,296.0
2019-05-29 10:25:00,155.13,155.23,155.07,155.23,6472.0,141.7446,141.836,141.6898,141.836,6472.0
2019-05-29 10:30:00,155.24,155.27,155.19,155.24,2489.0,141.8452,141.8726,141.7995,141.8452,2489.0
2019-05-29 10:35:00,155.05,155.05,155.0,155.0,272.0,141.6715,141.6715,141.6259,141.6259,272.0
2019-05-29 10:40:00,154.96,154.99,154.91,154.99,25443.0,141.5893,141.6167,141.5436,141.6167,25443.0
2019-05-29 10:45:00,154.9,154.9,154.81,154.86,1900.0,141.5345,141.5345,141.4523,141.4979,1900.0
2019-05-29 10:50:00,154.88,154.92,154.76,154.81,650.0,141.5162,141.5528,141.4066,141.4523,650.0
2019-05-29 10:55:00,154.83,154.84,154.72,154.74,8113.0,141.4705,141.4797,141.37,141.3883,8113.0
2019-05-29 11:00:00,154.65,154.91,154.65,154.85,7573.0,141.3061,141.5436,141.3061,141.4888,7573.0
2019-05-29 11:05:00,154.86,155.01,154.78,155.01,3439.0,141.4979,141.635,141.4248,141.635,3439.0
2019-05-29 11:10:00,154.82,154.83,154.68,154.68,2148.0,141.4614,141.4705,141.3335,141.3335,2148.0
2019-05-29 11:15:00,154.64,154.69,154.6,154.69,2784.0,141.2969,141.3426,141.2604,141.3426,2784.0
2019-05-29 11:20:00,154.56,154.64,154.38,154.41,2339.0,141.2238,141.2969,141.0594,141.0868,2339.0
2019-05-29 11:25:00,154.45,154.48,154.42,154.42,1782.0,141.1233,141.1507,141.0959,141.0959,1782.0
2019-05-29 11:30:00,154.5,154.5,154.33,154.43,2444.0,141.169,141.169,141.0137,141.105,2444.0
2019-05-29 11:35:00,154.52,154.52,154.23,154.23,2709.0,141.1873,141.1873,140.9223,140.9223,2709.0
2019-05-29 11:40:00,154.21,154.21,153.95,154.05,7650.0,140.904,140.904,140.6665,140.7578,7650.0
2019-05-29 11:45:00,154.08,154.13,154.08,154.12,920.0,140.7852,140.8309,140.7852,140.8218,920.0
2019-05-29 11:50:00,154.05,154.05,153.85,153.85,2509.0,140.7578,140.7578,140.5751,140.5751,2509.0
2019-05-29 11:55:00,153.87,153.99,153.87,153.99,1737.0,140.5934,140.703,140.5934,140.703,1737.0
2019-05-29 12:00:00,153.96,154.13,153.9,154.12,5514.0,140.6756,140.8309,140.6208,140.8218,5514.0
2019-05-29 12:05:00,154.07,154.28,154.07,154.22,3328.0,140.7761,140.968,140.7761,140.9132,3328.0
2019-05-29 12:10:00,154.18,154.26,154.15,154.26,1100.0,140.8766,140.9497,140.8492,140.9497,1100.0
2019-05-29 12:15:00,154.25,154.34,154.25,154.34,2259.0,140.9406,141.0228,140.9406,141.0228,2259.0
2019-05-29 12:20:00,154.29,154.29,154.25,154.25,1200.0,140.9771,140.9771,140.9406,140.9406,1200.0
2019-05-29 12:25:00,154.38,154.52,154.38,154.46,28056.0,141.0594,141.1873,141.0594,141.1325,28056.0
2019-05-29 12:30:00,154.42,154.52,154.39,154.47,37802.0,141.0959,141.1873,141.0685,141.1416,37802.0
2019-05-29 12:35:00,154.42,154.45,154.42,154.45,400.0,141.0959,141.1233,141.0959,141.1233,400.0
2019-05-29 12:40:00,154.42,154.51,154.39,154.51,5321.0,141.0959,141.1781,141.0685,141.1781,5321.0
2019-05-29 12:45:00,154.5,154.56,154.46,154.47,21376.0,141.169,141.2238,141.1325,141.1416,21376.0
2019-05-29 12:50:00,154.5,154.5,154.34,154.37,11844.0,141.169,141.169,141.0228,141.0502,11844.0
2019-05-29 12:55:00,154.37,154.37,154.25,154.27,11500.0,141.0502,141.0502,140.9406,140.9589,11500.0
2019-05-29 13:00:00,154.27,154.27,154.19,154.19,13853.0,140.9589,140.9589,140.8858,140.8858,13853.0
2019-05-29 13:05:00,154.2,154.68,154.2,154.68,13332.0,140.8949,141.3335,140.8949,141.3335,13332.0
2019-05-29 13:10:00,154.74,154.89,154.64,154.65,283393.0,141.3883,141.5254,141.2969,141.3061,283393.0
2019-05-29 13:15:00,154.6,154.63,154.59,154.63,1067.0,141.2604,141.2878,141.2512,141.2878,1067.0
2019-05-29 13:20:00,154.5,154.64,154.5,154.64,2960.0,141.169,141.2969,141.169,141.2969,2960.0
2019-05-29 13:25:00,154.7,154.71,154.7,154.71,453.0,141.3517,141.3609,141.3517,141.3609,453.0
2019-05-29 13:30:00,154.66,154.79,154.65,154.77,1270.0,141.3152,141.434,141.3061,141.4157,1270.0
2019-05-29 13:35:00,154.75,154.81,154.69,154.81,1132.0,141.3974,141.4523,141.3426,141.4523,1132.0
2019-05-29 13:40:00,154.81,154.82,154.71,154.73,1917.0,141.4523,141.4614,141.3609,141.3792,1917.0
2019-05-29 13:45:00,154.73,154.86,154.68,154.86,5870.0,141.3792,141.4979,141.3335,141.4979,5870.0
2019-05-29 13:50:00,154.85,154.91,154.76,154.76,2912.0,141.4888,141.5436,141.4066,141.4066,2912.0
2019-05-29 13:55:00,154.79,154.79,154.7,154.71,548.0,141.434,141.434,141.3517,141.3609,548.0
2019-05-29 14:00:00,154.75,154.77,154.75,154.76,500.0,141.3974,141.4157,141.3974,141.4066,500.0
2019-05-29 14:05:00,154.73,154.77,154.69,154.69,1969.0,141.3792,141.4157,141.3426,141.3426,1969.0
2019-05-29 14:10:00,154.6,154.64,154.56,154.58,1695.0,141.2604,141.2969,141.2238,141.2421,1695.0
2019-05-29 14:15:00,154.55,154.61,154.55,154.61,632.0,141.2147,141.2695,141.2147,141.2695,632.0
2019-05-29 14:20:00,154.59,154.59,154.58,154.59,750.0,141.2512,141.2512,141.2421,141.2512,750.0
2019-05-29 14:25:00,154.59,154.59,154.57,154.57,200.0,141.2512,141.2512,141.233,141.233,200.0
2019-05-29 14:30:00,154.62,154.63,154.42,154.47,1338.0,141.2787,141.2878,141.0959,141.1416,1338.0
2019-05-29 14:35:00,154.46,154.47,154.27,154.36,6183.0,141.1325,141.1416,140.9589,141.0411,6183.0
2019-05-29 14:40:00,154.25,154.25,154.13,154.16,5652.0,140.9406,140.9406,140.8309,140.8583,5652.0
2019-05-29 14:45:00,154.21,154.25,154.18,154.24,1400.0,140.904,140.9406,140.8766,140.9314,1400.0
2019-05-29 14:50:00,154.11,154.18,154.07,154.18,5546.0,140.8127,140.8766,140.7761,140.8766,5546.0
2019-05-29 14:55:00,154.12,154.3,154.11,154.27,7652.0,140.8218,140.9863,140.8127,140.9589,7652.0
2019-05-29 15:00:00,154.21,154.21,154.01,154.08,1472.0,140.904,140.904,140.7213,140.7852,1472.0
2019-05-29 15:05:00,154.07,154.2,154.05,154.2,2755.0,140.7761,140.8949,140.7578,140.8949,2755.0
2019-05-29 15:10:00,154.18,154.3,154.17,154.29,1819.0,140.8766,140.9863,140.8675,140.9771,1819.0
2019-05-29 15:15:00,154.3,154.3,154.21,154.22,2268.0,140.9863,140.9863,140.904,140.9132,2268.0
2019-05-29 15:20:00,154.22,154.42,154.2,154.36,5083.0,140.9132,141.0959,140.8949,141.0411,5083.0
2019-05-29 15:25:00,154.41,154.45,154.4,154.45,9307.0,141.0868,141.1233,141.0776,141.1233,9307.0
2019-05-29 15:30:00,154.45,154.77,154.36,154.76,9762.0,141.1233,141.4157,141.0411,141.4066,9762.0
2019-05-29 15:35:00,154.8,154.9,154.8,154.88,4751.0,141.4431,141.5345,141.4431,141.5162,4751.0
2019-05-29 15:40:00,154.94,155.0,154.94,154.94,58588.0,141.571,141.6259,141.571,141.571,58588.0
2019-05-29 15:45:00,154.94,154.94,154.78,154.78,1157.0,141.571,141.571,141.4248,141.4248,1157.0
2019-05-29 15:50:00,154.74,154.74,154.56,154.63,4917.0,141.3883,141.3883,141.2238,141.2878,4917.0
2019-05-29 15:55:00,154.75,154.9,154.75,154.76,22220.0,141.3974,141.5345,141.3974,141.4066,22220.0
2019-05-30 09:30:00,155.17,155.21,155.13,155.21,9738.0,141.7812,141.8177,141.7446,141.8177,9738.0
2019-05-30 09:35:00,155.48,155.49,155.43,155.47,3826.0,142.0644,142.0736,142.0188,142.0553,3826.0
2019-05-30 09:40:00,155.49,155.55,155.44,155.53,1723.0,142.0736,142.1284,142.0279,142.1101,1723.0
2019-05-30 09:45:00,155.51,155.6,155.48,155.59,1723.0,142.0919,142.1741,142.0644,142.165,1723.0
2019-05-30 09:50:00,155.59,155.64,155.59,155.61,6330.0,142.165,142.2106,142.165,142.1832,6330.0
2019-05-30 09:55:00,155.65,155.65,155.54,155.59,5976.0,142.2198,142.2198,142.1193,142.165,5976.0
2019-05-30 10:00:00,155.59,155.68,155.55,155.67,275003.0,142.165,142.2472,142.1284,142.2381,275003.0
2019-05-30 10:05:00,155.58,155.58,155.43,155.48,106051.0,142.1558,142.1558,142.0188,142.0644,106051.0
2019-05-30 10:10:00,155.49,155.56,155.46,155.55,12380.0,142.0736,142.1375,142.0462,142.1284,12380.0
2019-05-30 10:15:00,155.55,155.56,155.53,155.56,800.0,142.1284,142.1375,142.1101,142.1375,800.0
2019-05-30 10:20:00,155.57,155.59,155.51,155.51,1267.0,142.1467,142.165,142.0919,142.0919,1267.0
2019-05-30 10:25:00,155.57,155.57,155.57,155.57,200.0,142.1467,142.1467,142.1467,142.1467,200.0
2019-05-30 10:30:00,155.62,155.69,155.62,155.69,2745.0,142.1924,142.2563,142.1924,142.2563,2745.0
2019-05-30 10:35:00,155.73,155.73,155.53,155.55,1925.0,142.2929,142.2929,142.1101,142.1284,1925.0
2019-05-30 10:40:00,155.5,155.54,155.49,155.5,1409.0,142.0827,142.1193,142.0736,142.0827,1409.0
2019-05-30 10:45:00,155.38,155.39,155.37,155.37,2100.0,141.9731,141.9822,141.9639,141.9639,2100.0
2019-05-30 10:50:00,155.19,155.19,155.07,155.08,1311.0,141.7995,141.7995,141.6898,141.699,1311.0
2019-05-30 10:55:00,155.19,155.21,155.19,155.2,2064.0,141.7995,141.8177,141.7995,141.8086,2064.0
2019-05-30 11:00:00,155.12,155.18,154.91,155.03,6599.0,141.7355,141.7903,141.5436,141.6533,6599.0
2019-05-30 11:05:00,155.02,155.16,155.0,155.16,1693.0,141.6441,141.7721,141.6259,141.7721,1693.0
2019-05-30 11:10:00,155.15,155.23,155.08,155.23,845.0,141.7629,141.836,141.699,141.836,845.0
2019-05-30 11:15:00,155.19,155.19,155.16,155.17,737.0,141.7995,141.7995,141.7721,141.7812,737.0
2019-05-30 11:20:00,155.19,155.2,155.02,155.02,2066.0,141.7995,141.8086,141.6441,141.6441,2066.0
2019-05-30 11:25:00,155.1,155.11,155.1,155.11,200.0,141.7172,141.7264,141.7172,141.7264,200.0
2019-05-30 11:30:00,155.1,155.14,154.85,154.92,2366.0,141.7172,141.7538,141.4888,141.5528,2366.0
2019-05-30 11:35:00,154.93,155.03,154.93,154.99,602.0,141.5619,141.6533,141.5619,141.6167,602.0
2019-05-30 11:40:00,155.05,155.08,154.94,154.94,625.0,141.6715,141.699,141.571,141.571,625.0
2019-05-30 11:45:00,154.9,154.92,154.89,154.92,2297.0,141.5345,141.5528,141.5254,141.5528,2297.0
2019-05-30 11:50:00,154.97,154.97,154.8,154.81,713.0,141.5985,141.5985,141.4431,141.4523,713.0
2019-05-30 11:55:00,154.89,154.94,154.89,154.94,625.0,141.5254,141.571,141.5254,141.571,625.0
2019-05-30 12:00:00,154.97,155.01,154.91,154.91,1203.0,141.5985,141.635,141.5436,141.5436,1203.0
2019-05-30 12:05:00,154.92,154.99,154.88,154.88,2256.0,141.5528,141.6167,141.5162,141.5162,2256.0
2019-05-30 12:10:00,154.91,154.96,154.88,154.93,1644.0,141.5436,141.5893,141.5162,141.5619,1644.0
2019-05-30 12:15:00,154.94,155.02,154.91,154.95,5569.0,141.571,141.6441,141.5436,141.5802,5569.0
2019-05-30 12:20:00,154.91,155.08,154.91,155.08,10357.0,141.5436,141.699,141.5436,141.699,10357.0
2019-05-30 12:25:00,155.11,155.11,154.97,154.98,2201.0,141.7264,141.7264,141.5985,141.6076,2201.0
2019-05-30 12:30:00,154.93,154.94,154.92,154.94,283.0,141.5619,141.571,141.5528,141.571,283.0
2019-05-30 12:35:00,154.98,155.2,154.98,155.2,4729.0,141.6076,141.8086,141.6076,141.8086,4729.0
2019-05-30 12:40:00,155.23,155.3,155.2,155.3,9489.0,141.836,141.9,141.8086,141.9,9489.0
2019-05-30 12:45:00,155.31,155.32,155.23,155.32,3370.0,141.9091,141.9183,141.836,141.9183,3370.0
2019-05-30 12:50:00,155.36,155.37,155.36,155.36,162.0,141.9548,141.9639,141.9548,141.9548,162.0
2019-05-30 12:55:00,155.29,155.29,155.22,155.24,1118.0,141.8908,141.8908,141.8269,141.8452,1118.0
2019-05-30 13:00:00,155.29,155.29,155.21,155.21,730.0,141.8908,141.8908,141.8177,141.8177,730.0
2019-05-30 13:05:00,155.2,155.23,155.16,155.16,2980.0,141.8086,141.836,141.7721,141.7721,2980.0
2019-05-30 13:10:00,155.21,155.24,155.18,155.2,45884.0,141.8177,141.8452,141.7903,141.8086,45884.0
2019-05-30 13:15:00,155.23,155.23,155.1,155.12,3909.0,141.836,141.836,141.7172,141.7355,3909.0
2019-05-30 13:20:00,155.12,155.12,155.05,155.09,1752.0,141.7355,141.7355,141.6715,141.7081,1752.0
2019-05-30 13:25:00,155.06,155.06,155.0,155.03,2823.0,141.6807,141.6807,141.6259,141.6533,2823.0
2019-05-30 13:30:00,154.98,154.98,154.88,154.88,600.0,141.6076,141.6076,141.5162,141.5162,600.0
2019-05-30 13:35:00,154.85,154.87,154.85,154.87,247.0,141.4888,141.5071,141.4888,141.5071,247.0
2019-05-30 13:40:00,154.9,154.9,154.83,154.83,1520.0,141.5345,141.5345,141.4705,141.4705,1520.0
2019-05-30 13:45:00,154.87,154.88,154.83,154.86,2841.0,141.5071,141.5162,141.4705,141.4979,2841.0
2019-05-30 13:50:00,154.9,154.92,154.9,154.92,300.0,141.5345,141.5528,141.5345,141.5528,300.0
2019-05-30 13:55:00,154.98,154.98,154.94,154.97,739.0,141.6076,141.6076,141.571,141.5985,739.0
2019-05-30 14:00:00,155.02,155.03,155.01,155.01,1839.0,141.6441,141.6533,141.635,141.635,1839.0
2019-05-30 14:05:00,154.97,154.98,154.95,154.95,1552.0,141.5985,141.6076,141.5802,141.5802,1552.0
2019-05-30 14:10:00,154.97,154.98,154.94,154.94,765.0,141.5985,141.6076,141.571,141.571,765.0
2019-05-30 14:15:00,154.85,154.92,154.85,154.9,6801.0,141.4888,141.5528,141.4888,141.5345,6801.0
2019-05-30 14:20:00,154.91,154.94,154.75,154.75,4774.0,141.5436,141.571,141.3974,141.3974,4774.0
2019-05-30 14:25:00,154.71,154.76,154.71,154.72,430.0,141.3609,141.4066,141.3609,141.37,430.0
2019-05-30 14:30:00,154.69,154.69,154.67,154.69,818.0,141.3426,141.3426,141.3243,141.3426,818.0
2019-05-30 14:35:00,154.66,154.66,154.44,154.45,400.0,141.3152,141.3152,141.1142,141.1233,400.0
2019-05-30 14:40:00,154.49,154.57,154.49,154.49,1729.0,141.1599,141.233,141.1599,141.1599,1729.0
2019-05-30 14:45:00,154.51,154.66,154.51,154.66,14742.0,141.1781,141.3152,141.1781,141.3152,14742.0
2019-05-30 14:50:00,154.64,154.8,154.61,154.8,6821.0,141.2969,141.4431,141.2695,141.4431,6821.0
2019-05-30 14:55:00,154.78,154.9,154.78,154.86,3004.0,141.4248,141.5345,141.4248,141.4979,3004.0
2019-05-30 15:00:00,154.85,154.86,154.73,154.73,10285.0,141.4888,141.4979,141.3792,141.3792,10285.0
2019-05-30 15:05:00,154.72,154.8,154.53,154.63,4359.0,141.37,141.4431,141.1964,141.2878,4359.0
2019-05-30 15:10:00,154.65,154.8,154.65,154.78,3634.0,141.3061,141.4431,141.3061,141.4248,3634.0
2019-05-30 15:15:00,154.77,154.83,154.72,154.75,3610.0,141.4157,141.4705,141.37,141.3974,3610.0
2019-05-30 15:20:00,154.71,154.82,154.71,154.82,703.0,141.3609,141.4614,141.3609,141.4614,703.0
2019-05-30 15:25:00,154.77,154.99,154.75,154.99,3539.0,141.4157,141.6167,141.3974,141.6167,3539.0
2019-05-30 15:30:00,154.91,154.93,154.8,154.93,3901.0,141.5436,141.5619,141.4431,141.5619,3901.0
2019-05-30 15:35:00,154.97,155.21,154.97,155.12,13880.0,141.5985,141.8177,141.5985,141.7355,13880.0
2019-05-30 15:40:00,155.14,155.16,155.06,155.07,3946.0,141.7538,141.7721,141.6807,141.6898,3946.0
2019-05-30 15:45:00,155.04,155.17,155.0,155.15,9920.0,141.6624,141.7812,141.6259,141.7629,9920.0
2019-05-30 15:50:00,155.16,155.16,155.05,155.06,7200.0,141.7721,141.7721,141.6715,141.6807,7200.0
2019-05-30 15:55:00,155.04,155.14,155.0,155.11,18792.0,141.6624,141.7538,141.6259,141.7264,18792.0
2019-05-31 09:30:00,153.5,153.51,153.32,153.5,7669.0,140.2553,140.2644,140.0908,140.2553,7669.0
2019-05-31 09:35:00,153.25,153.46,153.25,153.28,4744.0,140.0269,140.2187,140.0269,140.0543,4744.0
2019-05-31 09:40:00,153.29,153.3,153.09,153.12,4673.0,140.0634,140.0725,139.8807,139.9081,4673.0
2019-05-31 09:45:00,153.24,153.24,153.13,153.16,5250.0,140.0177,140.0177,139.9172,139.9446,5250.0
2019-05-31 09:50:00,153.06,153.2,153.02,153.16,11466.0,139.8533,139.9812,139.8167,139.9446,11466.0
2019-05-31 09:55:00,153.2,153.36,153.18,153.36,2112.0,139.9812,140.1274,139.9629,140.1274,2112.0
2019-05-31 10:00:00,153.32,153.42,153.31,153.32,3805.0,140.0908,140.1822,140.0817,140.0908,3805.0
2019-05-31 10:05:00,153.33,153.35,153.27,153.32,2288.0,140.1,140.1182,140.0451,140.0908,2288.0
2019-05-31 10:10:00,153.3,153.3,153.14,153.18,11324.0,140.0725,140.0725,139.9264,139.9629,11324.0
2019-05-31 10:15:00,153.27,153.31,153.26,153.3,6229.0,140.0451,140.0817,140.036,140.0725,6229.0
2019-05-31 10:20:00,153.37,153.42,153.37,153.4,4034.0,140.1365,140.1822,140.1365,140.1639,4034.0
2019-05-31 10:25:00,153.4,153.47,153.4,153.46,1550.0,140.1639,140.2279,140.1639,140.2187,1550.0
2019-05-31 10:30:00,153.48,153.6,153.41,153.6,5388.0,140.237,140.3467,140.1731,140.3467,5388.0
2019-05-31 10:35:00,153.56,153.61,153.52,153.61,2071.0,140.3101,140.3558,140.2736,140.3558,2071.0
2019-05-31 10:40:00,153.52,153.56,153.44,153.44,2112.0,140.2736,140.3101,140.2005,140.2005,2112.0
2019-05-31 10:45:00,153.41,153.64,153.4,153.64,1435.0,140.1731,140.3832,140.1639,140.3832,1435.0
2019-05-31 10:50:00,153.69,153.76,153.69,153.76,1124.0,140.4289,140.4929,140.4289,140.4929,1124.0
2019-05-31 10:55:00,153.63,153.65,153.63,153.64,3100.0,140.3741,140.3923,140.3741,140.3832,3100.0
2019-05-31 11:00:00,153.61,153.75,153.61,153.75,7300.0,140.3558,140.4837,140.3558,140.4837,7300.0
2019-05-31 11:05:00,153.64,153.75,153.63,153.72,1207.0,140.3832,140.4837,140.3741,140.4563,1207.0
2019-05-31 11:10:00,153.74,153.81,153.73,153.76,12296.0,140.4746,140.5385,140.4654,140.4929,12296.0
2019-05-31 11:15:00,153.84,153.88,153.84,153.84,1066.0,140.566,140.6025,140.566,140.566,1066.0
2019-05-31 11:20:00,153.84,154.02,153.84,154.01,2728.0,140.566,140.7304,140.566,140.7213,2728.0
2019-05-31 11:25:00,153.98,154.02,153.97,154.02,821.0,140.6939,140.7304,140.6847,140.7304,821.0
2019-05-31 11:30:00,154.04,154.06,154.0,154.0,3976.0,140.7487,140.767,140.7121,140.7121,3976.0
2019-05-31 11:35:00,153.99,153.99,153.85,153.87,9781.0,140.703,140.703,140.5751,140.5934,9781.0
2019-05-31 11:40:00,153.85,153.9,153.84,153.89,1112.0,140.5751,140.6208,140.566,140.6116,1112.0
2019-05-31 11:45:00,153.88,153.98,153.88,153.98,1059.0,140.6025,140.6939,140.6025,140.6939,1059.0
2019-05-31 11:50:00,153.97,153.97,153.86,153.86,1568.0,140.6847,140.6847,140.5842,140.5842,1568.0
2019-05-31 11:55:00,153.81,153.91,153.78,153.9,6393.0,140.5385,140.6299,140.5111,140.6208,6393.0
2019-05-31 12:00:00,153.89,153.89,153.79,153.8,1395.0,140.6116,140.6116,140.5203,140.5294,1395.0
2019-05-31 12:05:00,153.81,153.87,153.78,153.79,4990.0,140.5385,140.5934,140.5111,140.5203,4990.0
2019-05-31 12:10:00,153.77,153.77,153.73,153.74,2013.0,140.502,140.502,140.4654,140.4746,2013.0
2019-05-31 12:15:00,153.75,153.77,153.71,153.75,2079.0,140.4837,140.502,140.4472,140.4837,2079.0
2019-05-31 12:20:00,153.69,153.71,153.6,153.6,950.0,140.4289,140.4472,140.3467,140.3467,950.0
2019-05-31 12:25:00,153.61,153.65,153.56,153.57,3286.0,140.3558,140.3923,140.3101,140.3193,3286.0
2019-05-31 12:30:00,153.59,153.64,153.52,153.61,3230.0,140.3375,140.3832,140.2736,140.3558,3230.0
2019-05-31 12:35:00,153.63,153.64,153.52,153.52,6232.0,140.3741,140.3832,140.2736,140.2736,6232.0
2019-05-31 12:40:00,153.57,153.57,153.5,153.54,1995.0,140.3193,140.3193,140.2553,140.2918,1995.0
2019-05-31 12:45:00,153.52,153.59,153.5,153.59,1812.0,140.2736,140.3375,140.2553,140.3375,1812.0
2019-05-31 12:50:00,153.6,153.6,153.55,153.58,700.0,140.3467,140.3467,140.301,140.3284,700.0
2019-05-31 12:55:00,153.54,153.56,153.4,153.48,5406.0,140.2918,140.3101,140.1639,140.237,5406.0
2019-05-31 13:00:00,153.47,153.48,153.44,153.47,2200.0,140.2279,140.237,140.2005,140.2279,2200.0
2019-05-31 13:05:00,153.47,153.54,153.46,153.54,1086.0,140.2279,140.2918,140.2187,140.2918,1086.0
2019-05-31 13:10:00,153.6,153.7,153.6,153.69,1400.0,140.3467,140.438,140.3467,140.4289,1400.0
2019-05-31 13:15:00,153.69,153.69,153.65,153.65,4313.0,140.4289,140.4289,140.3923,140.3923,4313.0
2019-05-31 13:20:00,153.7,153.74,153.66,153.69,2565.0,140.438,140.4746,140.4015,140.4289,2565.0
2019-05-31 13:25:00,153.68,153.74,153.65,153.74,8683.0,140.4198,140.4746,140.3923,140.4746,8683.0
2019-05-31 13:30:00,153.69,153.78,153.69,153.76,900.0,140.4289,140.5111,140.4289,140.4929,900.0
2019-05-31 13:35:00,153.78,153.8,153.74,153.78,3157.0,140.5111,140.5294,140.4746,140.5111,3157.0
2019-05-31 13:40:00,153.76,153.78,153.75,153.75,600.0,140.4929,140.5111,140.4837,140.4837,600.0
2019-05-31 13:45:00,153.75,153.84,153.75,153.82,13246.0,140.4837,140.566,140.4837,140.5477,13246.0
2019-05-31 13:50:00,153.8,153.81,153.64,153.69,9305.0,140.5294,140.5385,140.3832,140.4289,9305.0
2019-05-31 13:55:00,153.74,153.8,153.74,153.78,79269.0,140.4746,140.5294,140.4746,140.5111,79269.0
2019-05-31 14:00:00,153.78,153.82,153.53,153.53,4702.0,140.5111,140.5477,140.2827,140.2827,4702.0
2019-05-31 14:05:00,153.51,153.58,153.51,153.57,7774.0,140.2644,140.3284,140.2644,140.3193,7774.0
2019-05-31 14:10:00,153.53,153.56,153.42,153.46,4577.0,140.2827,140.3101,140.1822,140.2187,4577.0
2019-05-31 14:15:00,153.45,153.45,153.34,153.37,5212.0,140.2096,140.2096,140.1091,140.1365,5212.0
2019-05-31 14:20:00,153.31,153.43,153.3,153.4,4204.0,140.0817,140.1913,140.0725,140.1639,4204.0
2019-05-31 14:25:00,153.32,153.34,153.3,153.32,2352.0,140.0908,140.1091,140.0725,140.0908,2352.0
2019-05-31 14:30:00,153.31,153.33,153.21,153.21,9428.0,140.0817,140.1,139.9903,139.9903,9428.0
2019-05-31 14:35:00,153.22,153.23,153.15,153.19,4943.0,139.9995,140.0086,139.9355,139.972,4943.0
2019-05-31 14:40:00,153.18,153.46,153.18,153.46,15882.0,139.9629,140.2187,139.9629,140.2187,15882.0
2019-05-31 14:45:00,153.45,153.56,153.45,153.45,2762.0,140.2096,140.3101,140.2096,140.2096,2762.0
2019-05-31 14:50:00,153.47,153.6,153.47,153.6,2868.0,140.2279,140.3467,140.2279,140.3467,2868.0
2019-05-31 14:55:00,153.54,153.59,153.5,153.5,3918.0,140.2918,140.3375,140.2553,140.2553,3918.0
2019-05-31 15:00:00,153.49,153.49,153.27,153.31,13829.0,140.2462,140.2462,140.0451,140.0817,13829.0
2019-05-31 15:05:00,153.32,153.39,153.32,153.35,2601.0,140.0908,140.1548,140.0908,140.1182,2601.0
2019-05-31 15:10:00,153.36,153.45,153.35,153.45,3494.0,140.1274,140.2096,140.1182,140.2096,3494.0
2019-05-31 15:15:00,153.48,153.48,153.33,153.35,6424.0,140.237,140.237,140.1,140.1182,6424.0
2019-05-31 15:20:00,153.35,153.38,153.18,153.24,10436.0,140.1182,140.1456,139.9629,140.0177,10436.0
2019-05-31 15:25:00,153.21,153.3,153.12,153.29,9286.0,139.9903,140.0725,139.9081,140.0634,9286.0
2019-05-31 15:30:00,153.24,153.35,153.24,153.26,4971.0,140.0177,140.1182,140.0177,140.036,4971.0
2019-05-31 15:35:00,153.23,153.23,153.06,153.11,12086.0,140.0086,140.0086,139.8533,139.8989,12086.0
2019-05-31 15:40:00,153.13,153.19,153.09,153.17,3396.0,139.9172,139.972,139.8807,139.9538,3396.0
2019-05-31 15:45:00,153.18,153.34,153.18,153.29,12731.0,139.9629,140.1091,139.9629,140.0634,12731.0
2019-05-31 15:50:00,153.31,153.33,153.24,153.24,16223.0,140.0817,140.1,140.0177,140.0177,16223.0
2019-05-31 15:55:00,153.22,153.27,153.16,153.16,218469.0,139.9995,140.0451,139.9446,139.9446,218469.0
2019-06-03 09:30:00,153.13,153.41,153.13,153.41,10137.0,139.9172,140.1731,139.9172,140.1731,10137.0
2019-06-03 09:35:00,153.5,153.6,153.47,153.51,7048.0,140.2553,140.3467,140.2279,140.2644,7048.0
2019-06-03 09:40:00,153.53,153.57,153.43,153.43,2590.0,140.2827,140.3193,140.1913,140.1913,2590.0
2019-06-03 09:45:00,153.41,153.41,152.82,152.86,9724.0,140.1731,140.1731,139.634,139.6705,9724.0
2019-06-03 09:50:00,152.96,153.07,152.93,152.93,3931.0,139.7619,139.8624,139.7345,139.7345,3931.0
2019-06-03 09:55:00,152.85,152.85,152.75,152.75,400.0,139.6614,139.6614,139.57,139.57,400.0
2019-06-03 10:00:00,152.74,152.87,152.46,152.66,4799.0,139.5609,139.6797,139.305,139.4878,4799.0
2019-06-03 10:05:00,152.68,152.96,152.68,152.86,6794.0,139.506,139.7619,139.506,139.6705,6794.0
2019-06-03 10:10:00,152.96,153.01,152.9,152.99,3008.0,139.7619,139.8076,139.7071,139.7893,3008.0
2019-06-03 10:15:00,152.92,153.2,152.85,153.2,44071.0,139.7253,139.9812,139.6614,139.9812,44071.0
2019-06-03 10:20:00,153.17,153.28,153.14,153.28,4765.0,139.9538,140.0543,139.9264,140.0543,4765.0
2019-06-03 10:25:00,153.37,153.54,153.37,153.46,1125.0,140.1365,140.2918,140.1365,140.2187,1125.0
2019-06-03 10:30:00,153.58,153.7,153.55,153.63,15175.0,140.3284,140.438,140.301,140.3741,15175.0
2019-06-03 10:35:00,153.67,153.74,153.55,153.74,14066.0,140.4106,140.4746,140.301,140.4746,14066.0
2019-06-03 10:40:00,153.76,153.81,153.68,153.78,3108.0,140.4929,140.5385,140.4198,140.5111,3108.0
2019-06-03 10:45:00,153.77,153.78,153.54,153.56,10224.0,140.502,140.5111,140.2918,140.3101,10224.0
2019-06-03 10:50:00,153.53,153.6,153.48,153.54,27027.0,140.2827,140.3467,140.237,140.2918,27027.0
2019-06-03 10:55:00,153.58,153.67,153.57,153.63,17153.0,140.3284,140.4106,140.3193,140.3741,17153.0
2019-06-03 11:00:00,153.69,153.74,153.61,153.69,7011.0,140.4289,140.4746,140.3558,140.4289,7011.0
2019-06-03 11:05:00,153.71,153.71,153.48,153.53,1060.0,140.4472,140.4472,140.237,140.2827,1060.0
2019-06-03 11:10:00,153.46,153.48,153.33,153.35,7085.0,140.2187,140.237,140.1,140.1182,7085.0
2019-06-03 11:15:00,153.36,153.38,153.31,153.35,6616.0,140.1274,140.1456,140.0817,140.1182,6616.0
2019-06-03 11:20:00,153.32,153.43,153.28,153.43,6096.0,140.0908,140.1913,140.0543,140.1913,6096.0
2019-06-03 11:25:00,153.42,153.47,153.37,153.42,2548.0,140.1822,140.2279,140.1365,140.1822,2548.0
2019-06-03 11:30:00,153.38,153.52,153.38,153.43,1122.0,140.1456,140.2736,140.1456,140.1913,1122.0
2019-06-03 11:35:00,153.35,153.38,153.33,153.37,6289.0,140.1182,140.1456,140.1,140.1365,6289.0
2019-06-03 11:40:00,153.4,153.47,153.22,153.36,7901.0,140.1639,140.2279,139.9995,140.1274,7901.0
2019-06-03 11:45:00,153.36,153.4,153.2,153.2,700.0,140.1274,140.1639,139.9812,139.9812,700.0
2019-06-03 11:50:00,153.24,153.25,153.13,153.16,6543.0,140.0177,140.0269,139.9172,139.9446,6543.0
2019-06-03 11:55:00,153.12,153.12,153.03,153.04,10496.0,139.9081,139.9081,139.8258,139.835,10496.0
2019-06-03 12:00:00,153.02,153.11,152.96,152.96,5368.0,139.8167,139.8989,139.7619,139.7619,5368.0
2019-06-03 12:05:00,152.91,152.92,152.81,152.82,596.0,139.7162,139.7253,139.6248,139.634,596.0
2019-06-03 12:10:00,152.74,152.82,152.58,152.59,3535.0,139.5609,139.634,139.4147,139.4238,3535.0
2019-06-03 12:15:00,152.62,152.65,152.56,152.65,4758.0,139.4512,139.4786,139.3964,139.4786,4758.0
2019-06-03 12:20:00,152.6,152.6,152.4,152.41,4824.0,139.4329,139.4329,139.2502,139.2593,4824.0
2019-06-03 12:25:00,152.42,152.46,152.32,152.34,1331.0,139.2685,139.305,139.1771,139.1954,1331.0
2019-06-03 12:30:00,152.35,152.54,152.27,152.27,10497.0,139.2045,139.3781,139.1314,139.1314,10497.0
2019-06-03 12:35:00,152.34,152.57,152.34,152.57,3936.0,139.1954,139.4055,139.1954,139.4055,3936.0
2019-06-03 12:40:00,152.51,152.53,152.44,152.47,6030.0,139.3507,139.369,139.2868,139.3142,6030.0
2019-06-03 12:45:00,152.41,152.67,152.41,152.67,4900.0,139.2593,139.4969,139.2593,139.4969,4900.0
2019-06-03 12:50:00,152.65,152.65,152.49,152.55,3400.0,139.4786,139.4786,139.3324,139.3873,3400.0
2019-06-03 12:55:00,152.59,152.6,152.51,152.51,2512.0,139.4238,139.4329,139.3507,139.3507,2512.0
2019-06-03 13:00:00,152.4,152.45,152.26,152.45,7410.0,139.2502,139.2959,139.1223,139.2959,7410.0
2019-06-03 13:05:00,152.43,152.55,152.43,152.55,914.0,139.2776,139.3873,139.2776,139.3873,914.0
2019-06-03 13:10:00,152.63,152.75,152.58,152.75,14627.0,139.4604,139.57,139.4147,139.57,14627.0
2019-06-03 13:15:00,152.73,152.78,152.64,152.64,13464.0,139.5517,139.5974,139.4695,139.4695,13464.0
2019-06-03 13:20:00,152.7,152.72,152.5,152.63,11039.0,139.5243,139.5426,139.3416,139.4604,11039.0
2019-06-03 13:25:00,152.65,153.38,152.65,152.89,30619.0,139.4786,140.1456,139.4786,139.6979,30619.0
2019-06-03 13:30:00,152.72,152.76,152.36,152.44,8028.0,139.5426,139.5791,139.2137,139.2868,8028.0
2019-06-03 13:35:00,152.43,152.47,152.26,152.41,2927.0,139.2776,139.3142,139.1223,139.2593,2927.0
2019-06-03 13:40:00,152.38,152.73,152.35,152.73,1720.0,139.2319,139.5517,139.2045,139.5517,1720.0
2019-06-03 13:45:00,152.6,152.72,152.53,152.56,4537.0,139.4329,139.5426,139.369,139.3964,4537.0
2019-06-03 13:50:00,152.54,152.72,152.52,152.61,5198.0,139.3781,139.5426,139.3599,139.4421,5198.0
2019-06-03 13:55:00,152.8,152.99,152.8,152.96,4500.0,139.6157,139.7893,139.6157,139.7619,4500.0
2019-06-03 14:00:00,152.89,153.16,152.85,153.07,3096.0,139.6979,139.9446,139.6614,139.8624,3096.0
2019-06-03 14:05:00,153.07,153.19,153.05,153.19,6580.0,139.8624,139.972,139.8441,139.972,6580.0
2019-06-03 14:10:00,153.19,153.19,153.02,153.02,4990.0,139.972,139.972,139.8167,139.8167,4990.0
2019-06-03 14:15:00,152.87,152.96,152.87,152.94,27506.0,139.6797,139.7619,139.6797,139.7436,27506.0
2019-06-03 14:20:00,152.92,153.07,152.91,152.95,1331.0,139.7253,139.8624,139.7162,139.7527,1331.0
2019-06-03 14:25:00,152.95,152.99,152.84,152.88,22173.0,139.7527,139.7893,139.6522,139.6888,22173.0
2019-06-03 14:30:00,152.96,153.05,152.72,152.72,4277.0,139.7619,139.8441,139.5426,139.5426,4277.0
2019-06-03 14:35:00,152.75,152.78,152.55,152.66,12543.0,139.57,139.5974,139.3873,139.4878,12543.0
2019-06-03 14:40:00,152.68,152.7,152.59,152.63,2950.0,139.506,139.5243,139.4238,139.4604,2950.0
2019-06-03 14:45:00,152.68,152.69,152.54,152.6,2876.0,139.506,139.5152,139.3781,139.4329,2876.0
2019-06-03 14:50:00,152.5,152.51,152.4,152.43,13842.0,139.3416,139.3507,139.2502,139.2776,13842.0
2019-06-03 14:55:00,152.48,152.5,152.31,152.38,7948.0,139.3233,139.3416,139.168,139.2319,7948.0
2019-06-03 15:00:00,152.48,152.48,152.09,152.13,11243.0,139.3233,139.3233,138.967,139.0035,11243.0
2019-06-03 15:05:00,152.16,152.27,152.12,152.13,8045.0,139.0309,139.1314,138.9944,139.0035,8045.0
2019-06-03 15:10:00,152.12,152.28,151.97,152.27,7760.0,138.9944,139.1406,138.8573,139.1314,7760.0
2019-06-03 15:15:00,152.41,152.42,152.17,152.3,13382.0,139.2593,139.2685,139.04,139.1588,13382.0
2019-06-03 15:20:00,152.28,152.63,152.28,152.41,15744.0,139.1406,139.4604,139.1406,139.2593,15744.0
2019-06-03 15:25:00,152.36,152.4,152.05,152.15,12424.0,139.2137,139.2502,138.9304,139.0218,12424.0
2019-06-03 15:30:00,152.06,152.07,151.89,152.01,21429.0,138.9395,138.9487,138.7842,138.8939,21429.0
2019-06-03 15:35:00,152.13,152.17,151.99,151.99,4609.0,139.0035,139.04,138.8756,138.8756,4609.0
2019-06-03 15:40:00,152.15,152.29,152.07,152.29,15123.0,139.0218,139.1497,138.9487,139.1497,15123.0
2019-06-03 15:45:00,152.3,152.39,152.14,152.23,6966.0,139.1588,139.2411,139.0126,139.0949,6966.0
2019-06-03 15:50:00,152.25,152.52,152.24,152.32,19016.0,139.1131,139.3599,139.104,139.1771,19016.0
2019-06-03 15:55:00,152.42,152.88,152.42,152.75,178982.0,139.2685,139.6888,139.2685,139.57,178982.0
2019-06-04 09:30:00,154.15,154.26,154.11,154.26,9316.0,140.8492,140.9497,140.8127,140.9497,9316.0
2019-06-04 09:35:00,154.32,154.4,153.99,153.99,5907.0,141.0045,141.0776,140.703,140.703,5907.0
2019-06-04 09:40:00,153.99,154.1,153.99,154.08,3594.0,140.703,140.8035,140.703,140.7852,3594.0
2019-06-04 09:45:00,154.08,154.22,154.02,154.02,8979.0,140.7852,140.9132,140.7304,140.7304,8979.0
2019-06-04 09:50:00,154.04,154.04,153.88,153.99,10304.0,140.7487,140.7487,140.6025,140.703,10304.0
2019-06-04 09:55:00,154.17,154.22,154.06,154.12,6558.0,140.8675,140.9132,140.767,140.8218,6558.0
2019-06-04 10:00:00,154.1,154.22,154.03,154.08,2322.0,140.8035,140.9132,140.7396,140.7852,2322.0
2019-06-04 10:05:00,154.12,154.12,153.98,153.98,1400.0,140.8218,140.8218,140.6939,140.6939,1400.0
2019-06-04 10:10:00,154.05,154.16,154.0,154.16,1700.0,140.7578,140.8583,140.7121,140.8583,1700.0
2019-06-04 10:15:00,154.19,154.34,154.19,154.29,7278.0,140.8858,141.0228,140.8858,140.9771,7278.0
2019-06-04 10:20:00,154.3,154.44,154.3,154.39,4688.0,140.9863,141.1142,140.9863,141.0685,4688.0
2019-06-04 10:25:00,154.46,154.71,154.46,154.68,1835.0,141.1325,141.3609,141.1325,141.3335,1835.0
2019-06-04 10:30:00,154.66,154.73,154.66,154.68,1330.0,141.3152,141.3792,141.3152,141.3335,1330.0
2019-06-04 10:35:00,154.64,154.64,154.61,154.62,1768.0,141.2969,141.2969,141.2695,141.2787,1768.0
2019-06-04 10:40:00,154.56,154.59,154.49,154.58,4432.0,141.2238,141.2512,141.1599,141.2421,4432.0
2019-06-04 10:45:00,154.55,154.55,154.44,154.44,1100.0,141.2147,141.2147,141.1142,141.1142,1100.0
2019-06-04 10:50:00,154.42,154.52,154.41,154.41,2958.0,141.0959,141.1873,141.0868,141.0868,2958.0
2019-06-04 10:55:00,154.56,154.6,154.56,154.59,1110.0,141.2238,141.2604,141.2238,141.2512,1110.0
2019-06-04 11:00:00,154.67,154.9,154.63,154.9,9281.0,141.3243,141.5345,141.2878,141.5345,9281.0
2019-06-04 11:05:00,154.9,155.0,154.89,154.97,3597.0,141.5345,141.6259,141.5254,141.5985,3597.0
2019-06-04 11:10:00,154.93,155.01,154.93,154.95,76839.0,141.5619,141.635,141.5619,141.5802,76839.0
2019-06-04 11:15:00,154.92,155.03,154.9,154.94,810.0,141.5528,141.6533,141.5345,141.571,810.0
2019-06-04 11:20:00,155.01,155.09,154.98,155.08,5078.0,141.635,141.7081,141.6076,141.699,5078.0
2019-06-04 11:25:00,155.1,155.18,155.1,155.16,1940.0,141.7172,141.7903,141.7172,141.7721,1940.0
2019-06-04 11:30:00,155.17,155.2,155.1,155.2,1390.0,141.7812,141.8086,141.7172,141.8086,1390.0
2019-06-04 11:35:00,155.16,155.21,155.13,155.21,940.0,141.7721,141.8177,141.7446,141.8177,940.0
2019-06-04 11:40:00,155.19,155.25,155.18,155.24,5440.0,141.7995,141.8543,141.7903,141.8452,5440.0
2019-06-04 11:45:00,155.27,155.34,155.25,155.3,1312.0,141.8726,141.9365,141.8543,141.9,1312.0
2019-06-04 11:50:00,155.33,155.33,155.29,155.33,1725.0,141.9274,141.9274,141.8908,141.9274,1725.0
2019-06-04 11:55:00,155.28,155.38,155.23,155.23,1300.0,141.8817,141.9731,141.836,141.836,1300.0
2019-06-04 12:00:00,155.28,155.28,155.1,155.11,5167.0,141.8817,141.8817,141.7172,141.7264,5167.0
2019-06-04 12:05:00,155.13,155.19,155.12,155.15,1300.0,141.7446,141.7995,141.7355,141.7629,1300.0
2019-06-04 12:10:00,155.16,155.17,155.06,155.11,12751.0,141.7721,141.7812,141.6807,141.7264,12751.0
2019-06-04 12:15:00,155.11,155.13,155.08,155.08,1708.0,141.7264,141.7446,141.699,141.699,1708.0
2019-06-04 12:20:00,155.16,155.19,155.14,155.18,4260.0,141.7721,141.7995,141.7538,141.7903,4260.0
2019-06-04 12:25:00,155.19,155.19,155.13,155.16,6400.0,141.7995,141.7995,141.7446,141.7721,6400.0
2019-06-04 12:30:00,155.19,155.2,155.03,155.03,3913.0,141.7995,141.8086,141.6533,141.6533,3913.0
2019-06-04 12:35:00,155.05,155.09,155.04,155.09,1587.0,141.6715,141.7081,141.6624,141.7081,1587.0
2019-06-04 12:40:00,155.1,155.2,155.09,155.2,5206.0,141.7172,141.8086,141.7081,141.8086,5206.0
2019-06-04 12:45:00,155.24,155.38,155.23,155.38,5407.0,141.8452,141.9731,141.836,141.9731,5407.0
2019-06-04 12:50:00,155.37,155.54,155.37,155.54,6641.0,141.9639,142.1193,141.9639,142.1193,6641.0
2019-06-04 12:55:00,155.58,155.6,155.46,155.46,9727.0,142.1558,142.1741,142.0462,142.0462,9727.0
2019-06-04 13:00:00,155.46,155.51,155.45,155.5,3884.0,142.0462,142.0919,142.037,142.0827,3884.0
2019-06-04 13:05:00,155.5,155.55,155.46,155.46,1450.0,142.0827,142.1284,142.0462,142.0462,1450.0
2019-06-04 13:10:00,155.5,155.53,155.36,155.36,4397.0,142.0827,142.1101,141.9548,141.9548,4397.0
2019-06-04 13:15:00,155.41,155.41,155.3,155.33,3515.0,142.0005,142.0005,141.9,141.9274,3515.0
2019-06-04 13:20:00,155.31,155.42,155.29,155.42,7527.0,141.9091,142.0096,141.8908,142.0096,7527.0
2019-06-04 13:25:00,155.44,155.5,155.43,155.5,4659.0,142.0279,142.0827,142.0188,142.0827,4659.0
2019-06-04 13:30:00,155.49,155.6,155.48,155.6,2989.0,142.0736,142.1741,142.0644,142.1741,2989.0
2019-06-04 13:35:00,155.6,155.61,155.41,155.42,7150.0,142.1741,142.1832,142.0005,142.0096,7150.0
2019-06-04 13:40:00,155.42,155.52,155.42,155.5,4714.0,142.0096,142.101,142.0096,142.0827,4714.0
2019-06-04 13:45:00,155.51,155.56,155.48,155.54,3405.0,142.0919,142.1375,142.0644,142.1193,3405.0
2019-06-04 13:50:00,155.54,155.57,155.47,155.5,3947.0,142.1193,142.1467,142.0553,142.0827,3947.0
2019-06-04 13:55:00,155.5,155.66,155.49,155.64,6058.0,142.0827,142.2289,142.0736,142.2106,6058.0
2019-06-04 14:00:00,155.64,155.67,155.58,155.67,3563.0,142.2106,142.2381,142.1558,142.2381,3563.0
2019-06-04 14:05:00,155.65,155.65,155.47,155.51,7361.0,142.2198,142.2198,142.0553,142.0919,7361.0
2019-06-04 14:10:00,155.53,155.55,155.46,155.46,7200.0,142.1101,142.1284,142.0462,142.0462,7200.0
2019-06-04 14:15:00,155.5,155.51,155.43,155.46,5639.0,142.0827,142.0919,142.0188,142.0462,5639.0
2019-06-04 14:20:00,155.44,155.48,155.38,155.48,7095.0,142.0279,142.0644,141.9731,142.0644,7095.0
2019-06-04 14:25:00,155.5,155.5,155.44,155.49,7254.0,142.0827,142.0827,142.0279,142.0736,7254.0
2019-06-04 14:30:00,155.49,155.5,155.39,155.45,11498.0,142.0736,142.0827,141.9822,142.037,11498.0
2019-06-04 14:35:00,155.45,155.51,155.4,155.51,7413.0,142.037,142.0919,141.9914,142.0919,7413.0
2019-06-04 14:40:00,155.49,155.55,155.46,155.55,3686.0,142.0736,142.1284,142.0462,142.1284,3686.0
2019-06-04 14:45:00,155.53,155.56,155.52,155.55,3888.0,142.1101,142.1375,142.101,142.1284,3888.0
2019-06-04 14:50:00,155.55,155.56,155.43,155.51,4200.0,142.1284,142.1375,142.0188,142.0919,4200.0
2019-06-04 14:55:00,155.53,155.54,155.42,155.44,3776.0,142.1101,142.1193,142.0096,142.0279,3776.0
2019-06-04 15:00:00,155.45,155.56,155.44,155.53,3953.0,142.037,142.1375,142.0279,142.1101,3953.0
2019-06-04 15:05:00,155.57,155.65,155.54,155.65,17399.0,142.1467,142.2198,142.1193,142.2198,17399.0
2019-06-04 15:10:00,155.67,155.73,155.64,155.68,6780.0,142.2381,142.2929,142.2106,142.2472,6780.0
2019-06-04 15:15:00,155.7,155.74,155.65,155.68,7210.0,142.2655,142.302,142.2198,142.2472,7210.0
2019-06-04 15:20:00,155.7,155.71,155.63,155.66,5329.0,142.2655,142.2746,142.2015,142.2289,5329.0
2019-06-04 15:25:00,155.67,155.78,155.67,155.78,11389.0,142.2381,142.3386,142.2381,142.3386,11389.0
2019-06-04 15:30:00,155.77,155.79,155.66,155.74,86294.0,142.3294,142.3477,142.2289,142.302,86294.0
2019-06-04 15:35:00,155.72,155.74,155.66,155.71,10373.0,142.2837,142.302,142.2289,142.2746,10373.0
2019-06-04 15:40:00,155.71,155.76,155.63,155.71,6985.0,142.2746,142.3203,142.2015,142.2746,6985.0
2019-06-04 15:45:00,155.69,155.81,155.66,155.8,9709.0,142.2563,142.366,142.2289,142.3568,9709.0
2019-06-04 15:50:00,155.8,155.97,155.8,155.97,30110.0,142.3568,142.5122,142.3568,142.5122,30110.0
2019-06-04 15:55:00,155.96,156.17,155.9,156.12,57667.0,142.503,142.6949,142.4482,142.6492,57667.0
2019-06-05 09:30:00,157.04,157.05,156.84,156.84,4929.0,143.4898,143.499,143.3071,143.3071,4929.0
2019-06-05 09:35:00,156.86,156.98,156.83,156.88,2470.0,143.3254,143.435,143.298,143.3436,2470.0
2019-06-05 09:40:00,156.75,156.76,156.65,156.65,9473.0,143.2249,143.234,143.1335,143.1335,9473.0
2019-06-05 09:45:00,156.64,156.65,156.48,156.55,2762.0,143.1244,143.1335,142.9782,143.0421,2762.0
2019-06-05 09:50:00,156.58,156.58,156.4,156.4,3395.0,143.0695,143.0695,142.9051,142.9051,3395.0
2019-06-05 09:55:00,156.54,156.76,156.54,156.72,4722.0,143.033,143.234,143.033,143.1975,4722.0
2019-06-05 10:00:00,156.92,156.92,156.57,156.57,3382.0,143.3802,143.3802,143.0604,143.0604,3382.0
2019-06-05 10:05:00,156.47,156.6,156.41,156.6,3725.0,142.969,143.0878,142.9142,143.0878,3725.0
2019-06-05 10:10:00,156.62,156.66,156.53,156.54,1975.0,143.1061,143.1426,143.0238,143.033,1975.0
2019-06-05 10:15:00,156.52,156.59,156.42,156.44,2200.0,143.0147,143.0787,142.9233,142.9416,2200.0
2019-06-05 10:20:00,156.53,156.66,156.43,156.5,1796.0,143.0238,143.1426,142.9325,142.9964,1796.0
2019-06-05 10:25:00,156.46,156.46,156.39,156.39,300.0,142.9599,142.9599,142.8959,142.8959,300.0
2019-06-05 10:30:00,156.38,156.38,156.12,156.22,11056.0,142.8868,142.8868,142.6492,142.7406,11056.0
2019-06-05 10:35:00,156.21,156.25,156.19,156.25,4285.0,142.7315,142.768,142.7132,142.768,4285.0
2019-06-05 10:40:00,156.34,156.34,156.27,156.27,1300.0,142.8502,142.8502,142.7863,142.7863,1300.0
2019-06-05 10:45:00,156.25,156.28,156.15,156.15,1202.0,142.768,142.7954,142.6766,142.6766,1202.0
2019-06-05 10:50:00,156.07,156.07,155.93,156.03,1087.0,142.6035,142.6035,142.4756,142.567,1087.0
2019-06-05 10:55:00,156.08,156.08,156.06,156.07,452.0,142.6127,142.6127,142.5944,142.6035,452.0
2019-06-05 11:00:00,156.24,156.35,156.23,156.35,1552.0,142.7589,142.8594,142.7497,142.8594,1552.0
2019-06-05 11:05:00,156.33,156.34,156.24,156.24,527.0,142.8411,142.8502,142.7589,142.7589,527.0
2019-06-05 11:10:00,156.27,156.42,156.27,156.42,684.0,142.7863,142.9233,142.7863,142.9233,684.0
2019-06-05 11:15:00,156.42,156.45,156.42,156.45,1911.0,142.9233,142.9508,142.9233,142.9508,1911.0
2019-06-05 11:20:00,156.56,156.58,156.54,156.58,600.0,143.0513,143.0695,143.033,143.0695,600.0
2019-06-05 11:25:00,156.6,156.75,156.6,156.75,75386.0,143.0878,143.2249,143.0878,143.2249,75386.0
2019-06-05 11:30:00,156.75,156.81,156.69,156.69,6845.0,143.2249,143.2797,143.17,143.17,6845.0
2019-06-05 11:35:00,156.72,156.81,156.69,156.74,6319.0,143.1975,143.2797,143.17,143.2157,6319.0
2019-06-05 11:40:00,156.74,156.74,156.63,156.66,6372.0,143.2157,143.2157,143.1152,143.1426,6372.0
2019-06-05 11:45:00,156.64,156.72,156.58,156.59,7028.0,143.1244,143.1975,143.0695,143.0787,7028.0
2019-06-05 11:50:00,156.61,156.74,156.56,156.64,7121.0,143.0969,143.2157,143.0513,143.1244,7121.0
2019-06-05 11:55:00,156.69,156.83,156.69,156.82,5386.0,143.17,143.298,143.17,143.2888,5386.0
2019-06-05 12:00:00,156.8,156.9,156.73,156.78,8561.0,143.2706,143.3619,143.2066,143.2523,8561.0
2019-06-05 12:05:00,156.77,156.8,156.72,156.74,7201.0,143.2431,143.2706,143.1975,143.2157,7201.0
2019-06-05 12:10:00,156.75,156.75,156.6,156.6,14039.0,143.2249,143.2249,143.0878,143.0878,14039.0
2019-06-05 12:15:00,156.62,156.71,156.54,156.65,7369.0,143.1061,143.1883,143.033,143.1335,7369.0
2019-06-05 12:20:00,156.67,156.8,156.67,156.75,20468.0,143.1518,143.2706,143.1518,143.2249,20468.0
2019-06-05 12:25:00,156.76,156.93,156.75,156.92,30267.0,143.234,143.3893,143.2249,143.3802,30267.0
2019-06-05 12:30:00,156.88,156.88,156.6,156.7,35281.0,143.3436,143.3436,143.0878,143.1792,35281.0
2019-06-05 12:35:00,156.71,156.82,156.66,156.81,16707.0,143.1883,143.2888,143.1426,143.2797,16707.0
2019-06-05 12:40:00,156.8,156.91,156.8,156.9,11270.0,143.2706,143.3711,143.2706,143.3619,11270.0
2019-06-05 12:45:00,156.9,156.93,156.85,156.87,13500.0,143.3619,143.3893,143.3162,143.3345,13500.0
2019-06-05 12:50:00,156.87,157.01,156.86,156.98,22649.0,143.3345,143.4624,143.3254,143.435,22649.0
2019-06-05 12:55:00,157.0,157.01,156.89,156.91,16530.0,143.4533,143.4624,143.3528,143.3711,16530.0
2019-06-05 13:00:00,156.89,157.1,156.89,157.08,12979.0,143.3528,143.5447,143.3528,143.5264,12979.0
2019-06-05 13:05:00,157.08,157.16,157.08,157.15,14732.0,143.5264,143.5995,143.5264,143.5904,14732.0
2019-06-05 13:10:00,157.16,157.21,157.12,157.12,24457.0,143.5995,143.6452,143.5629,143.5629,24457.0
2019-06-05 13:15:00,157.12,157.19,157.09,157.15,19915.0,143.5629,143.6269,143.5355,143.5904,19915.0
2019-06-05 13:20:00,157.18,157.24,157.16,157.17,11850.0,143.6178,143.6726,143.5995,143.6086,11850.0
2019-06-05 13:25:00,157.18,157.18,157.05,157.14,15129.0,143.6178,143.6178,143.499,143.5812,15129.0
2019-06-05 13:30:00,157.18,157.18,157.1,157.18,22261.0,143.6178,143.6178,143.5447,143.6178,22261.0
2019-06-05 13:35:00,157.16,157.24,157.12,157.21,6837.0,143.5995,143.6726,143.5629,143.6452,6837.0
2019-06-05 13:40:00,157.22,157.26,157.14,157.26,6125.0,143.6543,143.6909,143.5812,143.6909,6125.0
2019-06-05 13:45:00,157.25,157.27,157.2,157.21,17468.0,143.6817,143.7,143.636,143.6452,17468.0
2019-06-05 13:50:00,157.2,157.2,157.11,157.13,9368.0,143.636,143.636,143.5538,143.5721,9368.0
2019-06-05 13:55:00,157.12,157.18,157.04,157.18,5477.0,143.5629,143.6178,143.4898,143.6178,5477.0
2019-06-05 14:00:00,157.18,157.18,157.07,157.13,8648.0,143.6178,143.6178,143.5173,143.5721,8648.0
2019-06-05 14:05:00,157.13,157.24,157.13,157.24,9804.0,143.5721,143.6726,143.5721,143.6726,9804.0
2019-06-05 14:10:00,157.25,157.31,157.22,157.22,11957.0,143.6817,143.7365,143.6543,143.6543,11957.0
2019-06-05 14:15:00,157.19,157.21,157.11,157.15,10452.0,143.6269,143.6452,143.5538,143.5904,10452.0
2019-06-05 14:20:00,157.14,157.21,157.1,157.21,5400.0,143.5812,143.6452,143.5447,143.6452,5400.0
2019-06-05 14:25:00,157.21,157.21,157.14,157.17,7648.0,143.6452,143.6452,143.5812,143.6086,7648.0
2019-06-05 14:30:00,157.16,157.23,157.16,157.18,7838.0,143.5995,143.6634,143.5995,143.6178,7838.0
2019-06-05 14:35:00,157.18,157.25,157.17,157.19,9329.0,143.6178,143.6817,143.6086,143.6269,9329.0
2019-06-05 14:40:00,157.18,157.19,157.16,157.17,6417.0,143.6178,143.6269,143.5995,143.6086,6417.0
2019-06-05 14:45:00,157.19,157.21,157.11,157.11,7288.0,143.6269,143.6452,143.5538,143.5538,7288.0
2019-06-05 14:50:00,157.11,157.11,156.97,157.03,8300.0,143.5538,143.5538,143.4259,143.4807,8300.0
2019-06-05 14:55:00,157.01,157.11,156.99,157.07,28437.0,143.4624,143.5538,143.4442,143.5173,28437.0
2019-06-05 15:00:00,157.05,157.11,157.03,157.11,9936.0,143.499,143.5538,143.4807,143.5538,9936.0
2019-06-05 15:05:00,157.12,157.15,157.04,157.06,7228.0,143.5629,143.5904,143.4898,143.5081,7228.0
2019-06-05 15:10:00,157.06,157.17,157.03,157.14,7246.0,143.5081,143.6086,143.4807,143.5812,7246.0
2019-06-05 15:15:00,157.13,157.19,157.09,157.17,8700.0,143.5721,143.6269,143.5355,143.6086,8700.0
2019-06-05 15:20:00,157.17,157.23,157.14,157.22,6573.0,143.6086,143.6634,143.5812,143.6543,6573.0
2019-06-05 15:25:00,157.22,157.23,157.13,157.13,7990.0,143.6543,143.6634,143.5721,143.5721,7990.0
2019-06-05 15:30:00,157.13,157.15,156.91,156.94,12331.0,143.5721,143.5904,143.3711,143.3985,12331.0
2019-06-05 15:35:00,156.96,156.98,156.8,156.96,14397.0,143.4167,143.435,143.2706,143.4167,14397.0
2019-06-05 15:40:00,156.97,157.13,156.95,157.13,13734.0,143.4259,143.5721,143.4076,143.5721,13734.0
2019-06-05 15:45:00,157.13,157.21,157.13,157.14,21348.0,143.5721,143.6452,143.5721,143.5812,21348.0
2019-06-05 15:50:00,157.17,157.39,157.17,157.39,13005.0,143.6086,143.8096,143.6086,143.8096,13005.0
2019-06-05 15:55:00,157.39,157.46,157.32,157.38,85337.0,143.8096,143.8736,143.7457,143.8005,85337.0
2019-06-06 09:30:00,157.63,157.63,157.37,157.42,18023.0,144.0289,144.0289,143.7914,143.8371,18023.0
2019-06-06 09:35:00,157.51,157.77,157.51,157.77,2999.0,143.9193,144.1569,143.9193,144.1569,2999.0
2019-06-06 09:40:00,157.71,157.71,157.52,157.63,4073.0,144.102,144.102,143.9284,144.0289,4073.0
2019-06-06 09:45:00,157.58,157.62,157.46,157.57,17600.0,143.9832,144.0198,143.8736,143.9741,17600.0
2019-06-06 09:50:00,157.57,157.68,157.42,157.45,12502.0,143.9741,144.0746,143.8371,143.8645,12502.0
2019-06-06 09:55:00,157.55,157.55,157.38,157.38,13429.0,143.9558,143.9558,143.8005,143.8005,13429.0
2019-06-06 10:00:00,157.39,157.54,157.39,157.5,11750.0,143.8096,143.9467,143.8096,143.9102,11750.0
2019-06-06 10:05:00,157.51,157.56,157.43,157.49,22353.0,143.9193,143.965,143.8462,143.901,22353.0
2019-06-06 10:10:00,157.47,157.56,157.4,157.5,22898.0,143.8827,143.965,143.8188,143.9102,22898.0
2019-06-06 10:15:00,157.5,157.55,157.42,157.47,21416.0,143.9102,143.9558,143.8371,143.8827,21416.0
2019-06-06 10:20:00,157.48,157.5,157.35,157.4,8753.0,143.8919,143.9102,143.7731,143.8188,8753.0
2019-06-06 10:25:00,157.37,157.39,157.22,157.24,7496.0,143.7914,143.8096,143.6543,143.6726,7496.0
2019-06-06 10:30:00,157.26,157.38,157.2,157.38,8240.0,143.6909,143.8005,143.636,143.8005,8240.0
2019-06-06 10:35:00,157.36,157.49,157.35,157.49,7870.0,143.7822,143.901,143.7731,143.901,7870.0
2019-06-06 10:40:00,157.54,157.68,157.47,157.62,12037.0,143.9467,144.0746,143.8827,144.0198,12037.0
2019-06-06 10:45:00,157.62,157.62,157.53,157.62,7572.0,144.0198,144.0198,143.9376,144.0198,7572.0
2019-06-06 10:50:00,157.61,157.74,157.61,157.66,10788.0,144.0107,144.1294,144.0107,144.0563,10788.0
2019-06-06 10:55:00,157.64,157.64,157.54,157.57,8518.0,144.0381,144.0381,143.9467,143.9741,8518.0
2019-06-06 11:00:00,157.55,157.62,157.49,157.49,5680.0,143.9558,144.0198,143.901,143.901,5680.0
2019-06-06 11:05:00,157.48,157.76,157.46,157.72,13139.0,143.8919,144.1477,143.8736,144.1112,13139.0
2019-06-06 11:10:00,157.72,157.77,157.65,157.75,11529.0,144.1112,144.1569,144.0472,144.1386,11529.0
2019-06-06 11:15:00,157.78,157.8,157.72,157.8,10686.0,144.166,144.1843,144.1112,144.1843,10686.0
2019-06-06 11:20:00,157.79,157.83,157.71,157.75,9812.0,144.1751,144.2117,144.102,144.1386,9812.0
2019-06-06 11:25:00,157.77,157.87,157.76,157.87,13342.0,144.1569,144.2482,144.1477,144.2482,13342.0
2019-06-06 11:30:00,157.83,157.9,157.83,157.89,8220.0,144.2117,144.2756,144.2117,144.2665,8220.0
2019-06-06 11:35:00,157.92,157.92,157.82,157.82,4452.0,144.2939,144.2939,144.2025,144.2025,4452.0
2019-06-06 11:40:00,157.8,157.86,157.64,157.64,16304.0,144.1843,144.2391,144.0381,144.0381,16304.0
2019-06-06 11:45:00,157.65,157.79,157.4,157.47,13674.0,144.0472,144.1751,143.8188,143.8827,13674.0
2019-06-06 11:50:00,157.47,157.59,157.47,157.56,8501.0,143.8827,143.9924,143.8827,143.965,8501.0
2019-06-06 11:55:00,157.54,157.58,157.47,157.51,6382.0,143.9467,143.9832,143.8827,143.9193,6382.0
2019-06-06 12:00:00,157.48,157.6,157.48,157.57,5500.0,143.8919,144.0015,143.8919,143.9741,5500.0
2019-06-06 12:05:00,157.56,157.63,157.51,157.63,3901.0,143.965,144.0289,143.9193,144.0289,3901.0
2019-06-06 12:10:00,157.55,157.6,157.52,157.57,6145.0,143.9558,144.0015,143.9284,143.9741,6145.0
2019-06-06 12:15:00,157.58,157.68,157.56,157.68,2860.0,143.9832,144.0746,143.965,144.0746,2860.0
2019-06-06 12:20:00,157.67,157.69,157.61,157.62,3419.0,144.0655,144.0838,144.0107,144.0198,3419.0
2019-06-06 12:25:00,157.63,157.67,157.6,157.64,5013.0,144.0289,144.0655,144.0015,144.0381,5013.0
2019-06-06 12:30:00,157.58,157.72,157.58,157.69,5704.0,143.9832,144.1112,143.9832,144.0838,5704.0
2019-06-06 12:35:00,157.7,157.7,157.6,157.6,6164.0,144.0929,144.0929,144.0015,144.0015,6164.0
2019-06-06 12:40:00,157.61,157.62,157.6,157.6,4754.0,144.0107,144.0198,144.0015,144.0015,4754.0
2019-06-06 12:45:00,157.61,157.79,157.61,157.77,5670.0,144.0107,144.1751,144.0107,144.1569,5670.0
2019-06-06 12:50:00,157.76,157.76,157.7,157.7,5749.0,144.1477,144.1477,144.0929,144.0929,5749.0
2019-06-06 12:55:00,157.71,157.74,157.7,157.73,4004.0,144.102,144.1294,144.0929,144.1203,4004.0
2019-06-06 13:00:00,157.73,157.78,157.73,157.78,3067.0,144.1203,144.166,144.1203,144.166,3067.0
2019-06-06 13:05:00,157.76,157.76,157.7,157.71,8650.0,144.1477,144.1477,144.0929,144.102,8650.0
2019-06-06 13:10:00,157.71,157.79,157.7,157.78,4267.0,144.102,144.1751,144.0929,144.166,4267.0
2019-06-06 13:15:00,157.77,157.8,157.72,157.73,11916.0,144.1569,144.1843,144.1112,144.1203,11916.0
2019-06-06 13:20:00,157.69,157.69,157.65,157.69,11593.0,144.0838,144.0838,144.0472,144.0838,11593.0
2019-06-06 13:25:00,157.69,157.76,157.69,157.75,3795.0,144.0838,144.1477,144.0838,144.1386,3795.0
2019-06-06 13:30:00,157.75,157.82,157.75,157.78,5666.0,144.1386,144.2025,144.1386,144.166,5666.0
2019-06-06 13:35:00,157.78,157.79,157.71,157.74,3219.0,144.166,144.1751,144.102,144.1294,3219.0
2019-06-06 13:40:00,157.71,157.8,157.71,157.79,5300.0,144.102,144.1843,144.102,144.1751,5300.0
2019-06-06 13:45:00,157.8,157.81,157.76,157.79,5488.0,144.1843,144.1934,144.1477,144.1751,5488.0
2019-06-06 13:50:00,157.78,157.82,157.78,157.81,5361.0,144.166,144.2025,144.166,144.1934,5361.0
2019-06-06 13:55:00,157.81,157.82,157.79,157.8,2885.0,144.1934,144.2025,144.1751,144.1843,2885.0
2019-06-06 14:00:00,157.79,157.81,157.7,157.81,17176.0,144.1751,144.1934,144.0929,144.1934,17176.0
2019-06-06 14:05:00,157.78,157.8,157.77,157.78,2203.0,144.166,144.1843,144.1569,144.166,2203.0
2019-06-06 14:10:00,157.79,157.88,157.79,157.86,11872.0,144.1751,144.2574,144.1751,144.2391,11872.0
2019-06-06 14:15:00,157.86,157.89,157.86,157.88,4641.0,144.2391,144.2665,144.2391,144.2574,4641.0
2019-06-06 14:20:00,157.88,157.9,157.84,157.85,5014.0,144.2574,144.2756,144.2208,144.23,5014.0
2019-06-06 14:25:00,157.87,157.87,157.79,157.8,7677.0,144.2482,144.2482,144.1751,144.1843,7677.0
2019-06-06 14:30:00,157.8,158.29,157.8,158.17,29654.0,144.1843,144.632,144.1843,144.5223,29654.0
2019-06-06 14:35:00,158.19,158.22,158.01,158.08,5204.0,144.5406,144.568,144.3761,144.4401,5204.0
2019-06-06 14:40:00,158.07,158.28,158.05,158.27,7257.0,144.431,144.6229,144.4127,144.6137,7257.0
2019-06-06 14:45:00,158.27,158.31,158.12,158.13,7465.0,144.6137,144.6503,144.4767,144.4858,7465.0
2019-06-06 14:50:00,158.11,158.14,158.1,158.13,4356.0,144.4675,144.4949,144.4584,144.4858,4356.0
2019-06-06 14:55:00,158.11,158.11,158.04,158.06,8128.0,144.4675,144.4675,144.4036,144.4218,8128.0
2019-06-06 15:00:00,158.08,158.13,158.03,158.11,21622.0,144.4401,144.4858,144.3944,144.4675,21622.0
2019-06-06 15:05:00,158.1,158.2,158.09,158.14,11558.0,144.4584,144.5498,144.4492,144.4949,11558.0
2019-06-06 15:10:00,158.15,158.22,158.15,158.21,9056.0,144.5041,144.568,144.5041,144.5589,9056.0
2019-06-06 15:15:00,158.21,158.42,158.21,158.42,6854.0,144.5589,144.7508,144.5589,144.7508,6854.0
2019-06-06 15:20:00,158.41,158.46,158.36,158.46,7943.0,144.7416,144.7873,144.6959,144.7873,7943.0
2019-06-06 15:25:00,158.45,158.54,158.45,158.54,15555.0,144.7782,144.8604,144.7782,144.8604,15555.0
2019-06-06 15:30:00,158.48,158.79,158.46,158.77,14324.0,144.8056,145.0888,144.7873,145.0706,14324.0
2019-06-06 15:35:00,158.74,158.81,158.63,158.71,19470.0,145.0432,145.1071,144.9427,145.0157,19470.0
2019-06-06 15:40:00,158.69,158.71,158.47,158.48,20443.0,144.9975,145.0157,144.7965,144.8056,20443.0
2019-06-06 15:45:00,158.46,158.56,158.41,158.52,8283.0,144.7873,144.8787,144.7416,144.8421,8283.0
2019-06-06 15:50:00,158.53,158.61,158.35,158.38,24364.0,144.8513,144.9244,144.6868,144.7142,24364.0
2019-06-06 15:55:00,158.41,158.43,158.27,158.36,46748.0,144.7416,144.7599,144.6137,144.6959,46748.0
2019-06-07 09:30:00,159.0,159.11,158.94,159.06,7216.0,145.2807,145.3812,145.2259,145.3355,7216.0
2019-06-07 09:35:00,159.15,159.44,159.14,159.44,11297.0,145.4178,145.6828,145.4086,145.6828,11297.0
2019-06-07 09:40:00,159.5,159.53,159.42,159.42,4611.0,145.7376,145.765,145.6645,145.6645,4611.0
2019-06-07 09:45:00,159.43,159.51,159.43,159.44,2912.0,145.6736,145.7467,145.6736,145.6828,2912.0
2019-06-07 09:50:00,159.44,159.5,159.44,159.5,1499.0,145.6828,145.7376,145.6828,145.7376,1499.0
2019-06-07 09:55:00,159.51,159.65,159.5,159.64,6873.0,145.7467,145.8746,145.7376,145.8655,6873.0
2019-06-07 10:00:00,159.65,159.72,159.63,159.68,2940.0,145.8746,145.9386,145.8564,145.9021,2940.0
2019-06-07 10:05:00,159.75,159.82,159.7,159.74,9451.0,145.966,146.03,145.9203,145.9569,9451.0
2019-06-07 10:10:00,159.74,159.75,159.63,159.63,1250.0,145.9569,145.966,145.8564,145.8564,1250.0
2019-06-07 10:15:00,159.67,159.73,159.63,159.72,1500.0,145.8929,145.9477,145.8564,145.9386,1500.0
2019-06-07 10:20:00,159.67,159.69,159.67,159.69,700.0,145.8929,145.9112,145.8929,145.9112,700.0
2019-06-07 10:25:00,159.64,159.82,159.64,159.82,1221.0,145.8655,146.03,145.8655,146.03,1221.0
2019-06-07 10:30:00,159.84,160.08,159.84,160.08,4907.0,146.0482,146.2675,146.0482,146.2675,4907.0
2019-06-07 10:35:00,160.08,160.11,160.08,160.08,1081.0,146.2675,146.2949,146.2675,146.2675,1081.0
2019-06-07 10:40:00,160.13,160.22,160.13,160.22,3950.0,146.3132,146.3955,146.3132,146.3955,3950.0
2019-06-07 10:45:00,160.15,160.34,160.14,160.25,3951.0,146.3315,146.5051,146.3224,146.4229,3951.0
2019-06-07 10:50:00,160.29,160.42,160.28,160.38,3799.0,146.4594,146.5782,146.4503,146.5417,3799.0
2019-06-07 10:55:00,160.42,160.51,160.42,160.48,4362.0,146.5782,146.6604,146.5782,146.633,4362.0
2019-06-07 11:00:00,160.5,160.5,160.43,160.44,984.0,146.6513,146.6513,146.5873,146.5965,984.0
2019-06-07 11:05:00,160.39,160.39,160.24,160.25,13939.0,146.5508,146.5508,146.4137,146.4229,13939.0
2019-06-07 11:10:00,160.24,160.26,160.13,160.13,6364.0,146.4137,146.432,146.3132,146.3132,6364.0
2019-06-07 11:15:00,160.11,160.24,160.11,160.24,1643.0,146.2949,146.4137,146.2949,146.4137,1643.0
2019-06-07 11:20:00,160.26,160.26,160.14,160.14,3686.0,146.432,146.432,146.3224,146.3224,3686.0
2019-06-07 11:25:00,160.16,160.17,160.01,160.04,21989.0,146.3406,146.3498,146.2036,146.231,21989.0
2019-06-07 11:30:00,160.1,160.1,159.96,160.03,2673.0,146.2858,146.2858,146.1579,146.2219,2673.0
2019-06-07 11:35:00,160.05,160.06,159.97,159.98,1602.0,146.2401,146.2493,146.167,146.1762,1602.0
2019-06-07 11:40:00,160.08,160.1,160.08,160.1,255.0,146.2675,146.2858,146.2675,146.2858,255.0
2019-06-07 11:45:00,160.06,160.12,159.98,160.12,3909.0,146.2493,146.3041,146.1762,146.3041,3909.0
2019-06-07 11:50:00,160.17,160.19,160.04,160.05,820.0,146.3498,146.368,146.231,146.2401,820.0
2019-06-07 11:55:00,160.05,160.05,160.05,160.05,0.0,146.2401,146.2401,146.2401,146.2401,0.0
2019-06-07 12:00:00,160.0,160.01,159.92,159.92,5987.0,146.1944,146.2036,146.1213,146.1213,5987.0
2019-06-07 12:05:00,159.99,160.06,159.92,160.04,3894.0,146.1853,146.2493,146.1213,146.231,3894.0
2019-06-07 12:10:00,160.06,160.09,160.02,160.09,3288.0,146.2493,146.2767,146.2127,146.2767,3288.0
2019-06-07 12:15:00,160.07,160.09,160.06,160.06,8739.0,146.2584,146.2767,146.2493,146.2493,8739.0
2019-06-07 12:20:00,160.08,160.19,160.05,160.18,15033.0,146.2675,146.368,146.2401,146.3589,15033.0
2019-06-07 12:25:00,160.16,160.21,160.14,160.21,6908.0,146.3406,146.3863,146.3224,146.3863,6908.0
2019-06-07 12:30:00,160.22,160.27,160.22,160.26,9851.0,146.3955,146.4411,146.3955,146.432,9851.0
2019-06-07 12:35:00,160.25,160.25,160.13,160.16,3142.0,146.4229,146.4229,146.3132,146.3406,3142.0
2019-06-07 12:40:00,160.15,160.26,160.13,160.25,6544.0,146.3315,146.432,146.3132,146.4229,6544.0
2019-06-07 12:45:00,160.24,160.26,160.23,160.23,2135.0,146.4137,146.432,146.4046,146.4046,2135.0
2019-06-07 12:50:00,160.25,160.29,160.2,160.24,7989.0,146.4229,146.4594,146.3772,146.4137,7989.0
2019-06-07 12:55:00,160.26,160.42,160.26,160.42,1156.0,146.432,146.5782,146.432,146.5782,1156.0
2019-06-07 13:00:00,160.39,160.44,160.39,160.41,1723.0,146.5508,146.5965,146.5508,146.5691,1723.0
2019-06-07 13:05:00,160.42,160.43,160.35,160.36,8900.0,146.5782,146.5873,146.5142,146.5234,8900.0
2019-06-07 13:10:00,160.34,160.34,160.27,160.28,5220.0,146.5051,146.5051,146.4411,146.4503,5220.0
2019-06-07 13:15:00,160.3,160.36,160.27,160.36,1990.0,146.4686,146.5234,146.4411,146.5234,1990.0
2019-06-07 13:20:00,160.38,160.38,160.1,160.1,3735.0,146.5417,146.5417,146.2858,146.2858,3735.0
2019-06-07 13:25:00,160.2,160.22,160.17,160.21,4419.0,146.3772,146.3955,146.3498,146.3863,4419.0
2019-06-07 13:30:00,160.2,160.29,160.2,160.28,1369.0,146.3772,146.4594,146.3772,146.4503,1369.0
2019-06-07 13:35:00,160.29,160.34,160.28,160.32,6600.0,146.4594,146.5051,146.4503,146.4868,6600.0
2019-06-07 13:40:00,160.34,160.34,160.25,160.32,5012.0,146.5051,146.5051,146.4229,146.4868,5012.0
2019-06-07 13:45:00,160.32,160.32,160.23,160.23,772.0,146.4868,146.4868,146.4046,146.4046,772.0
2019-06-07 13:50:00,160.19,160.23,160.19,160.21,2646.0,146.368,146.4046,146.368,146.3863,2646.0
2019-06-07 13:55:00,160.19,160.28,160.18,160.28,4875.0,146.368,146.4503,146.3589,146.4503,4875.0
2019-06-07 14:00:00,160.29,160.3,160.18,160.22,3554.0,146.4594,146.4686,146.3589,146.3955,3554.0
2019-06-07 14:05:00,160.17,160.19,160.15,160.19,5361.0,146.3498,146.368,146.3315,146.368,5361.0
2019-06-07 14:10:00,160.2,160.25,160.19,160.24,6131.0,146.3772,146.4229,146.368,146.4137,6131.0
2019-06-07 14:15:00,160.25,160.26,160.2,160.22,5789.0,146.4229,146.432,146.3772,146.3955,5789.0
2019-06-07 14:20:00,160.2,160.3,160.18,160.3,1712.0,146.3772,146.4686,146.3589,146.4686,1712.0
2019-06-07 14:25:00,160.32,160.33,160.22,160.25,4220.0,146.4868,146.496,146.3955,146.4229,4220.0
2019-06-07 14:30:00,160.26,160.26,160.22,160.26,2206.0,146.432,146.432,146.3955,146.432,2206.0
2019-06-07 14:35:00,160.27,160.28,160.23,160.27,190810.0,146.4411,146.4503,146.4046,146.4411,190810.0
2019-06-07 14:40:00,160.27,160.29,160.24,160.24,20142.0,146.4411,146.4594,146.4137,146.4137,20142.0
2019-06-07 14:45:00,160.23,160.27,160.03,160.03,35750.0,146.4046,146.4411,146.2219,146.2219,35750.0
2019-06-07 14:50:00,160.03,160.16,160.0,160.05,47647.0,146.2219,146.3406,146.1944,146.2401,47647.0
2019-06-07 14:55:00,160.05,160.05,159.98,160.01,21681.0,146.2401,146.2401,146.1762,146.2036,21681.0
2019-06-07 15:00:00,160.01,160.16,160.0,160.1,11433.0,146.2036,146.3406,146.1944,146.2858,11433.0
2019-06-07 15:05:00,160.08,160.11,160.02,160.05,18018.0,146.2675,146.2949,146.2127,146.2401,18018.0
2019-06-07 15:10:00,160.06,160.17,160.03,160.13,2522.0,146.2493,146.3498,146.2219,146.3132,2522.0
2019-06-07 15:15:00,160.16,160.16,160.09,160.11,5116.0,146.3406,146.3406,146.2767,146.2949,5116.0
2019-06-07 15:20:00,160.13,160.23,160.07,160.22,25992.0,146.3132,146.4046,146.2584,146.3955,25992.0
2019-06-07 15:25:00,160.23,160.31,160.23,160.28,36126.0,146.4046,146.4777,146.4046,146.4503,36126.0
2019-06-07 15:30:00,160.26,160.29,160.17,160.17,8175.0,146.432,146.4594,146.3498,146.3498,8175.0
2019-06-07 15:35:00,160.14,160.17,160.13,160.16,1727.0,146.3224,146.3498,146.3132,146.3406,1727.0
2019-06-07 15:40:00,160.16,160.24,160.14,160.17,1492.0,146.3406,146.4137,146.3224,146.3498,1492.0
2019-06-07 15:45:00,160.07,160.09,159.94,160.06,26127.0,146.2584,146.2767,146.1396,146.2493,26127.0
2019-06-07 15:50:00,160.09,160.1,159.86,159.91,6741.0,146.2767,146.2858,146.0665,146.1122,6741.0
2019-06-07 15:55:00,159.9,160.05,159.9,159.91,98050.0,146.1031,146.2401,146.1031,146.1122,98050.0
2019-06-10 09:30:00,160.84,161.15,160.83,161.1,13658.0,146.962,147.2452,146.9528,147.1995,13658.0
2019-06-10 09:35:00,161.13,161.13,161.02,161.08,4417.0,147.2269,147.2269,147.1264,147.1813,4417.0
2019-06-10 09:40:00,161.16,161.22,161.15,161.21,5287.0,147.2544,147.3092,147.2452,147.3,5287.0
2019-06-10 09:45:00,161.19,161.23,160.97,161.0,3337.0,147.2818,147.3183,147.0807,147.1082,3337.0
2019-06-10 09:50:00,161.01,161.01,160.96,160.98,1944.0,147.1173,147.1173,147.0716,147.0899,1944.0
2019-06-10 09:55:00,161.08,161.15,161.08,161.15,2749.0,147.1813,147.2452,147.1813,147.2452,2749.0
2019-06-10 10:00:00,161.15,161.21,161.1,161.17,8756.0,147.2452,147.3,147.1995,147.2635,8756.0
2019-06-10 10:05:00,161.17,161.31,161.17,161.29,2001.0,147.2635,147.3914,147.2635,147.3731,2001.0
2019-06-10 10:10:00,161.29,161.29,161.19,161.27,2953.0,147.3731,147.3731,147.2818,147.3549,2953.0
2019-06-10 10:15:00,161.26,161.33,161.25,161.33,3210.0,147.3457,147.4097,147.3366,147.4097,3210.0
2019-06-10 10:20:00,161.31,161.31,161.22,161.22,2000.0,147.3914,147.3914,147.3092,147.3092,2000.0
2019-06-10 10:25:00,161.23,161.27,161.16,161.25,11200.0,147.3183,147.3549,147.2544,147.3366,11200.0
2019-06-10 10:30:00,161.25,161.25,161.18,161.24,1710.0,147.3366,147.3366,147.2726,147.3274,1710.0
2019-06-10 10:35:00,161.25,161.25,161.15,161.16,11660.0,147.3366,147.3366,147.2452,147.2544,11660.0
2019-06-10 10:40:00,161.24,161.33,161.2,161.33,6826.0,147.3274,147.4097,147.2909,147.4097,6826.0
2019-06-10 10:45:00,161.37,161.4,161.33,161.38,2234.0,147.4462,147.4736,147.4097,147.4554,2234.0
2019-06-10 10:50:00,161.35,161.41,161.35,161.41,500.0,147.428,147.4828,147.428,147.4828,500.0
2019-06-10 10:55:00,161.35,161.36,161.29,161.29,1000.0,147.428,147.4371,147.3731,147.3731,1000.0
2019-06-10 11:00:00,161.37,161.39,161.32,161.34,700.0,147.4462,147.4645,147.4005,147.4188,700.0
2019-06-10 11:05:00,161.34,161.38,161.3,161.38,1733.0,147.4188,147.4554,147.3823,147.4554,1733.0
2019-06-10 11:10:00,161.44,161.5,161.43,161.44,13679.0,147.5102,147.565,147.5011,147.5102,13679.0
2019-06-10 11:15:00,161.43,161.45,161.39,161.42,2185.0,147.5011,147.5193,147.4645,147.4919,2185.0
2019-06-10 11:20:00,161.45,161.45,161.39,161.44,2986.0,147.5193,147.5193,147.4645,147.5102,2986.0
2019-06-10 11:25:00,161.45,161.47,161.43,161.44,2621.0,147.5193,147.5376,147.5011,147.5102,2621.0
2019-06-10 11:30:00,161.43,161.55,161.43,161.51,8265.0,147.5011,147.6107,147.5011,147.5742,8265.0
2019-06-10 11:35:00,161.51,161.52,161.43,161.51,8218.0,147.5742,147.5833,147.5011,147.5742,8218.0
2019-06-10 11:40:00,161.51,161.69,161.5,161.66,8124.0,147.5742,147.7386,147.565,147.7112,8124.0
2019-06-10 11:45:00,161.7,161.7,161.65,161.66,5101.0,147.7478,147.7478,147.7021,147.7112,5101.0
2019-06-10 11:50:00,161.72,161.75,161.68,161.75,2072.0,147.766,147.7934,147.7295,147.7934,2072.0
2019-06-10 11:55:00,161.73,161.76,161.72,161.72,1200.0,147.7752,147.8026,147.766,147.766,1200.0
2019-06-10 12:00:00,161.71,161.71,161.61,161.64,3085.0,147.7569,147.7569,147.6655,147.6929,3085.0
2019-06-10 12:05:00,161.66,161.67,161.55,161.55,3219.0,147.7112,147.7203,147.6107,147.6107,3219.0
2019-06-10 12:10:00,161.54,161.57,161.5,161.52,2116.0,147.6016,147.629,147.565,147.5833,2116.0
2019-06-10 12:15:00,161.56,161.56,161.48,161.48,1400.0,147.6198,147.6198,147.5467,147.5467,1400.0
2019-06-10 12:20:00,161.47,161.47,161.36,161.37,2434.0,147.5376,147.5376,147.4371,147.4462,2434.0
2019-06-10 12:25:00,161.35,161.4,161.34,161.38,4275.0,147.428,147.4736,147.4188,147.4554,4275.0
2019-06-10 12:30:00,161.37,161.37,161.26,161.28,6112.0,147.4462,147.4462,147.3457,147.364,6112.0
2019-06-10 12:35:00,161.25,161.3,161.21,161.3,3082.0,147.3366,147.3823,147.3,147.3823,3082.0
2019-06-10 12:40:00,161.32,161.37,161.32,161.34,2438.0,147.4005,147.4462,147.4005,147.4188,2438.0
2019-06-10 12:45:00,161.25,161.3,161.25,161.3,2868.0,147.3366,147.3823,147.3366,147.3823,2868.0
2019-06-10 12:50:00,161.3,161.3,161.23,161.29,6034.0,147.3823,147.3823,147.3183,147.3731,6034.0
2019-06-10 12:55:00,161.31,161.31,161.21,161.21,2810.0,147.3914,147.3914,147.3,147.3,2810.0
2019-06-10 13:00:00,161.22,161.41,161.21,161.4,193049.0,147.3092,147.4828,147.3,147.4736,193049.0
2019-06-10 13:05:00,161.39,161.39,161.27,161.31,2064.0,147.4645,147.4645,147.3549,147.3914,2064.0
2019-06-10 13:10:00,161.31,161.4,161.31,161.36,3900.0,147.3914,147.4736,147.3914,147.4371,3900.0
2019-06-10 13:15:00,161.35,161.35,161.27,161.27,4296.0,147.428,147.428,147.3549,147.3549,4296.0
2019-06-10 13:20:00,161.26,161.32,161.26,161.27,4875.0,147.3457,147.4005,147.3457,147.3549,4875.0
2019-06-10 13:25:00,161.28,161.28,161.2,161.27,79404.0,147.364,147.364,147.2909,147.3549,79404.0
2019-06-10 13:30:00,161.26,161.34,161.26,161.26,4500.0,147.3457,147.4188,147.3457,147.3457,4500.0
2019-06-10 13:35:00,161.29,161.32,161.25,161.26,8060.0,147.3731,147.4005,147.3366,147.3457,8060.0
2019-06-10 13:40:00,161.32,161.34,161.15,161.15,8503.0,147.4005,147.4188,147.2452,147.2452,8503.0
2019-06-10 13:45:00,161.12,161.16,161.09,161.13,18759.0,147.2178,147.2544,147.1904,147.2269,18759.0
2019-06-10 13:50:00,161.12,161.16,161.06,161.11,4148.0,147.2178,147.2544,147.163,147.2087,4148.0
2019-06-10 13:55:00,161.09,161.12,161.06,161.11,3209.0,147.1904,147.2178,147.163,147.2087,3209.0
2019-06-10 14:00:00,161.11,161.11,160.85,160.91,14405.0,147.2087,147.2087,146.9711,147.0259,14405.0
2019-06-10 14:05:00,160.91,161.0,160.9,160.98,14032.0,147.0259,147.1082,147.0168,147.0899,14032.0
2019-06-10 14:10:00,160.92,160.96,160.81,160.85,24060.0,147.0351,147.0716,146.9345,146.9711,24060.0
2019-06-10 14:15:00,160.81,160.81,160.72,160.76,1270.0,146.9345,146.9345,146.8523,146.8889,1270.0
2019-06-10 14:20:00,160.77,160.94,160.75,160.94,1557.0,146.898,147.0533,146.8797,147.0533,1557.0
2019-06-10 14:25:00,160.94,160.98,160.93,160.95,20954.0,147.0533,147.0899,147.0442,147.0625,20954.0
2019-06-10 14:30:00,160.92,161.05,160.91,161.03,2370.0,147.0351,147.1538,147.0259,147.1356,2370.0
2019-06-10 14:35:00,160.99,161.03,160.97,161.03,3456.0,147.099,147.1356,147.0807,147.1356,3456.0
2019-06-10 14:40:00,160.99,161.07,160.99,161.07,800.0,147.099,147.1721,147.099,147.1721,800.0
2019-06-10 14:45:00,161.03,161.12,161.03,161.1,5003.0,147.1356,147.2178,147.1356,147.1995,5003.0
2019-06-10 14:50:00,161.1,161.15,161.06,161.07,1344.0,147.1995,147.2452,147.163,147.1721,1344.0
2019-06-10 14:55:00,161.07,161.13,161.07,161.13,2122.0,147.1721,147.2269,147.1721,147.2269,2122.0
2019-06-10 15:00:00,161.14,161.15,161.09,161.09,1144.0,147.2361,147.2452,147.1904,147.1904,1144.0
2019-06-10 15:05:00,161.12,161.17,161.11,161.17,1755.0,147.2178,147.2635,147.2087,147.2635,1755.0
2019-06-10 15:10:00,161.17,161.18,161.09,161.09,600.0,147.2635,147.2726,147.1904,147.1904,600.0
2019-06-10 15:15:00,161.01,161.11,160.98,161.1,23040.0,147.1173,147.2087,147.0899,147.1995,23040.0
2019-06-10 15:20:00,161.1,161.1,161.0,161.0,3223.0,147.1995,147.1995,147.1082,147.1082,3223.0
2019-06-10 15:25:00,160.95,160.97,160.86,160.88,2177.0,147.0625,147.0807,146.9802,146.9985,2177.0
2019-06-10 15:30:00,160.82,161.11,160.82,161.02,7013.0,146.9437,147.2087,146.9437,147.1264,7013.0
2019-06-10 15:35:00,161.01,161.01,160.95,160.98,5079.0,147.1173,147.1173,147.0625,147.0899,5079.0
2019-06-10 15:40:00,160.89,160.96,160.83,160.88,4519.0,147.0076,147.0716,146.9528,146.9985,4519.0
2019-06-10 15:45:00,160.9,160.9,160.81,160.81,5106.0,147.0168,147.0168,146.9345,146.9345,5106.0
2019-06-10 15:50:00,160.81,160.88,160.72,160.86,19024.0,146.9345,146.9985,146.8523,146.9802,19024.0
2019-06-10 15:55:00,160.86,160.86,160.67,160.69,77055.0,146.9802,146.9802,146.8066,146.8249,77055.0
2019-06-11 09:30:00,161.84,162.05,161.84,161.97,13377.0,147.8757,148.0676,147.8757,147.9945,13377.0
2019-06-11 09:35:00,162.02,162.05,161.57,161.6,26621.0,148.0401,148.0676,147.629,147.6564,26621.0
2019-06-11 09:40:00,161.69,161.7,161.67,161.67,2892.0,147.7386,147.7478,147.7203,147.7203,2892.0
2019-06-11 09:45:00,161.87,161.87,161.64,161.64,13954.0,147.9031,147.9031,147.6929,147.6929,13954.0
2019-06-11 09:50:00,161.7,161.77,161.64,161.77,5772.0,147.7478,147.8117,147.6929,147.8117,5772.0
2019-06-11 09:55:00,161.58,161.58,161.58,161.58,500.0,147.6381,147.6381,147.6381,147.6381,500.0
2019-06-11 10:00:00,161.67,161.68,161.64,161.68,572.0,147.7203,147.7295,147.6929,147.7295,572.0
2019-06-11 10:05:00,161.63,161.64,161.43,161.45,4110.0,147.6838,147.6929,147.5011,147.5193,4110.0
2019-06-11 10:10:00,161.45,161.45,161.3,161.39,22543.0,147.5193,147.5193,147.3823,147.4645,22543.0
2019-06-11 10:15:00,161.41,161.43,161.4,161.43,1126.0,147.4828,147.5011,147.4736,147.5011,1126.0
2019-06-11 10:20:00,161.47,161.51,161.46,161.47,1006.0,147.5376,147.5742,147.5285,147.5376,1006.0
2019-06-11 10:25:00,161.53,161.53,161.45,161.48,1871.0,147.5924,147.5924,147.5193,147.5467,1871.0
2019-06-11 10:30:00,161.57,161.57,161.45,161.45,20210.0,147.629,147.629,147.5193,147.5193,20210.0
2019-06-11 10:35:00,161.44,161.44,161.28,161.35,6575.0,147.5102,147.5102,147.364,147.428,6575.0
2019-06-11 10:40:00,161.37,161.42,161.18,161.18,1805.0,147.4462,147.4919,147.2726,147.2726,1805.0
2019-06-11 10:45:00,161.2,161.27,161.1,161.13,11630.0,147.2909,147.3549,147.1995,147.2269,11630.0
2019-06-11 10:50:00,161.04,161.04,160.98,160.98,336.0,147.1447,147.1447,147.0899,147.0899,336.0
2019-06-11 10:55:00,161.14,161.14,161.14,161.14,742.0,147.2361,147.2361,147.2361,147.2361,742.0
2019-06-11 11:00:00,161.11,161.17,161.11,161.16,1121.0,147.2087,147.2635,147.2087,147.2544,1121.0
2019-06-11 11:05:00,161.17,161.23,161.17,161.2,855.0,147.2635,147.3183,147.2635,147.2909,855.0
2019-06-11 11:10:00,161.2,161.23,161.13,161.15,1100.0,147.2909,147.3183,147.2269,147.2452,1100.0
2019-06-11 11:15:00,161.11,161.22,161.1,161.22,4175.0,147.2087,147.3092,147.1995,147.3092,4175.0
2019-06-11 11:20:00,161.2,161.23,161.18,161.22,12702.0,147.2909,147.3183,147.2726,147.3092,12702.0
2019-06-11 11:25:00,161.14,161.14,161.0,161.0,400.0,147.2361,147.2361,147.1082,147.1082,400.0
2019-06-11 11:30:00,161.05,161.05,160.89,160.91,3057.0,147.1538,147.1538,147.0076,147.0259,3057.0
2019-06-11 11:35:00,160.92,160.93,160.74,160.76,29776.0,147.0351,147.0442,146.8706,146.8889,29776.0
2019-06-11 11:40:00,160.77,160.81,160.74,160.77,28505.0,146.898,146.9345,146.8706,146.898,28505.0
2019-06-11 11:45:00,160.76,160.8,160.73,160.75,25900.0,146.8889,146.9254,146.8615,146.8797,25900.0
2019-06-11 11:50:00,160.78,160.89,160.78,160.89,6824.0,146.9071,147.0076,146.9071,147.0076,6824.0
2019-06-11 11:55:00,160.88,160.91,160.79,160.79,4000.0,146.9985,147.0259,146.9163,146.9163,4000.0
2019-06-11 12:00:00,160.79,160.8,160.57,160.6,4940.0,146.9163,146.9254,146.7153,146.7427,4940.0
2019-06-11 12:05:00,160.61,160.61,160.44,160.51,11091.0,146.7518,146.7518,146.5965,146.6604,11091.0
2019-06-11 12:10:00,160.53,160.54,160.45,160.48,5139.0,146.6787,146.6878,146.6056,146.633,5139.0
2019-06-11 12:15:00,160.49,160.53,160.43,160.48,5033.0,146.6422,146.6787,146.5873,146.633,5033.0
2019-06-11 12:20:00,160.49,160.56,160.49,160.53,3500.0,146.6422,146.7061,146.6422,146.6787,3500.0
2019-06-11 12:25:00,160.52,160.52,160.48,160.48,1700.0,146.6696,146.6696,146.633,146.633,1700.0
2019-06-11 12:30:00,160.47,160.62,160.47,160.61,1706.0,146.6239,146.7609,146.6239,146.7518,1706.0
2019-06-11 12:35:00,160.6,160.61,160.55,160.59,2011.0,146.7427,146.7518,146.697,146.7335,2011.0
2019-06-11 12:40:00,160.58,160.58,160.47,160.53,8231.0,146.7244,146.7244,146.6239,146.6787,8231.0
2019-06-11 12:45:00,160.53,160.56,160.38,160.38,1505.0,146.6787,146.7061,146.5417,146.5417,1505.0
2019-06-11 12:50:00,160.44,160.44,160.35,160.35,2112.0,146.5965,146.5965,146.5142,146.5142,2112.0
2019-06-11 12:55:00,160.32,160.35,160.26,160.28,1760.0,146.4868,146.5142,146.432,146.4503,1760.0
2019-06-11 13:00:00,160.28,160.39,160.28,160.37,1300.0,146.4503,146.5508,146.4503,146.5325,1300.0
2019-06-11 13:05:00,160.37,160.4,160.33,160.37,3603.0,146.5325,146.5599,146.496,146.5325,3603.0
2019-06-11 13:10:00,160.36,160.46,160.33,160.46,5038.0,146.5234,146.6147,146.496,146.6147,5038.0
2019-06-11 13:15:00,160.5,160.53,160.46,160.47,3601.0,146.6513,146.6787,146.6147,146.6239,3601.0
2019-06-11 13:20:00,160.48,160.51,160.4,160.4,4954.0,146.633,146.6604,146.5599,146.5599,4954.0
2019-06-11 13:25:00,160.42,160.42,160.35,160.35,5421.0,146.5782,146.5782,146.5142,146.5142,5421.0
2019-06-11 13:30:00,160.41,160.49,160.34,160.48,152383.0,146.5691,146.6422,146.5051,146.633,152383.0
2019-06-11 13:35:00,160.48,160.55,160.47,160.53,6284.0,146.633,146.697,146.6239,146.6787,6284.0
2019-06-11 13:40:00,160.53,160.6,160.52,160.57,2253.0,146.6787,146.7427,146.6696,146.7153,2253.0
2019-06-11 13:45:00,160.58,160.58,160.52,160.54,6461.0,146.7244,146.7244,146.6696,146.6878,6461.0
2019-06-11 13:50:00,160.6,160.64,160.58,160.64,4444.0,146.7427,146.7792,146.7244,146.7792,4444.0
2019-06-11 13:55:00,160.72,160.81,160.72,160.78,2687.0,146.8523,146.9345,146.8523,146.9071,2687.0
2019-06-11 14:00:00,160.8,160.97,160.8,160.95,4713.0,146.9254,147.0807,146.9254,147.0625,4713.0
2019-06-11 14:05:00,160.93,160.93,160.85,160.87,37398.0,147.0442,147.0442,146.9711,146.9894,37398.0
2019-06-11 14:10:00,160.88,160.89,160.84,160.88,1900.0,146.9985,147.0076,146.962,146.9985,1900.0
2019-06-11 14:15:00,160.9,160.9,160.83,160.86,2100.0,147.0168,147.0168,146.9528,146.9802,2100.0
2019-06-11 14:20:00,160.86,160.89,160.84,160.86,2096.0,146.9802,147.0076,146.962,146.9802,2096.0
2019-06-11 14:25:00,160.84,160.85,160.8,160.8,2200.0,146.962,146.9711,146.9254,146.9254,2200.0
2019-06-11 14:30:00,160.81,160.81,160.72,160.73,9346.0,146.9345,146.9345,146.8523,146.8615,9346.0
2019-06-11 14:35:00,160.7,160.7,160.53,160.55,11348.0,146.834,146.834,146.6787,146.697,11348.0
2019-06-11 14:40:00,160.53,160.58,160.5,160.58,5039.0,146.6787,146.7244,146.6513,146.7244,5039.0
2019-06-11 14:45:00,160.55,160.55,160.45,160.51,29190.0,146.697,146.697,146.6056,146.6604,29190.0
2019-06-11 14:50:00,160.51,160.53,160.48,160.49,5686.0,146.6604,146.6787,146.633,146.6422,5686.0
2019-06-11 14:55:00,160.47,160.56,160.44,160.53,4112.0,146.6239,146.7061,146.5965,146.6787,4112.0
2019-06-11 15:00:00,160.56,160.56,160.39,160.41,5746.0,146.7061,146.7061,146.5508,146.5691,5746.0
2019-06-11 15:05:00,160.4,160.6,160.4,160.6,19376.0,146.5599,146.7427,146.5599,146.7427,19376.0
2019-06-11 15:10:00,160.62,160.63,160.54,160.54,2004.0,146.7609,146.7701,146.6878,146.6878,2004.0
2019-06-11 15:15:00,160.53,160.6,160.53,160.55,2083.0,146.6787,146.7427,146.6787,146.697,2083.0
2019-06-11 15:20:00,160.55,160.58,160.48,160.55,6162.0,146.697,146.7244,146.633,146.697,6162.0
2019-06-11 15:25:00,160.58,160.59,160.51,160.57,2050.0,146.7244,146.7335,146.6604,146.7153,2050.0
2019-06-11 15:30:00,160.53,160.77,160.52,160.72,5147.0,146.6787,146.898,146.6696,146.8523,5147.0
2019-06-11 15:35:00,160.73,160.73,160.67,160.71,12777.0,146.8615,146.8615,146.8066,146.8432,12777.0
2019-06-11 15:40:00,160.68,160.72,160.63,160.67,3885.0,146.8158,146.8523,146.7701,146.8066,3885.0
2019-06-11 15:45:00,160.63,160.7,160.63,160.68,3068.0,146.7701,146.834,146.7701,146.8158,3068.0
2019-06-11 15:50:00,160.67,160.68,160.57,160.68,17588.0,146.8066,146.8158,146.7153,146.8158,17588.0
2019-06-11 15:55:00,160.68,160.73,160.58,160.66,32006.0,146.8158,146.8615,146.7244,146.7975,32006.0
2019-06-12 09:30:00,160.51,160.71,160.41,160.43,6840.0,146.6604,146.8432,146.5691,146.5873,6840.0
2019-06-12 09:35:00,160.48,160.64,160.47,160.64,12824.0,146.633,146.7792,146.6239,146.7792,12824.0
2019-06-12 09:40:00,160.67,160.83,160.64,160.7,6349.0,146.8066,146.9528,146.7792,146.834,6349.0
2019-06-12 09:45:00,160.7,160.79,160.6,160.6,9151.0,146.834,146.9163,146.7427,146.7427,9151.0
2019-06-12 09:50:00,160.59,160.68,160.59,160.68,1200.0,146.7335,146.8158,146.7335,146.8158,1200.0
2019-06-12 09:55:00,160.58,160.61,160.52,160.6,3689.0,146.7244,146.7518,146.6696,146.7427,3689.0
2019-06-12 10:00:00,160.55,160.66,160.55,160.66,846.0,146.697,146.7975,146.697,146.7975,846.0
2019-06-12 10:05:00,160.48,160.49,160.43,160.43,500.0,146.633,146.6422,146.5873,146.5873,500.0
2019-06-12 10:10:00,160.47,160.5,160.43,160.44,675.0,146.6239,146.6513,146.5873,146.5965,675.0
2019-06-12 10:15:00,160.43,160.48,160.4,160.44,2175.0,146.5873,146.633,146.5599,146.5965,2175.0
2019-06-12 10:20:00,160.43,160.49,160.4,160.42,1872.0,146.5873,146.6422,146.5599,146.5782,1872.0
2019-06-12 10:25:00,160.31,160.31,160.24,160.28,876.0,146.4777,146.4777,146.4137,146.4503,876.0
2019-06-12 10:30:00,160.29,160.33,160.16,160.21,5850.0,146.4594,146.496,146.3406,146.3863,5850.0
2019-06-12 10:35:00,160.25,160.5,160.23,160.43,6288.0,146.4229,146.6513,146.4046,146.5873,6288.0
2019-06-12 10:40:00,160.49,160.51,160.44,160.44,879.0,146.6422,146.6604,146.5965,146.5965,879.0
2019-06-12 10:45:00,160.6,160.6,160.56,160.57,2366.0,146.7427,146.7427,146.7061,146.7153,2366.0
2019-06-12 10:50:00,160.57,160.62,160.51,160.52,16399.0,146.7153,146.7609,146.6604,146.6696,16399.0
2019-06-12 10:55:00,160.47,160.48,160.36,160.37,4688.0,146.6239,146.633,146.5234,146.5325,4688.0
2019-06-12 11:00:00,160.31,160.38,160.25,160.25,4421.0,146.4777,146.5417,146.4229,146.4229,4421.0
2019-06-12 11:05:00,160.41,160.41,160.34,160.34,7215.0,146.5691,146.5691,146.5051,146.5051,7215.0
2019-06-12 11:10:00,160.33,160.35,160.25,160.25,7754.0,146.496,146.5142,146.4229,146.4229,7754.0
2019-06-12 11:15:00,160.26,160.3,160.26,160.29,4104.0,146.432,146.4686,146.432,146.4594,4104.0
2019-06-12 11:20:00,160.35,160.35,160.25,160.31,3993.0,146.5142,146.5142,146.4229,146.4777,3993.0
2019-06-12 11:25:00,160.33,160.38,160.29,160.29,4743.0,146.496,146.5417,146.4594,146.4594,4743.0
2019-06-12 11:30:00,160.32,160.41,160.32,160.41,1376.0,146.4868,146.5691,146.4868,146.5691,1376.0
2019-06-12 11:35:00,160.4,160.4,160.13,160.16,23371.0,146.5599,146.5599,146.3132,146.3406,23371.0
2019-06-12 11:40:00,160.18,160.22,160.14,160.19,4254.0,146.3589,146.3955,146.3224,146.368,4254.0
2019-06-12 11:45:00,160.19,160.22,160.17,160.22,20957.0,146.368,146.3955,146.3498,146.3955,20957.0
2019-06-12 11:50:00,160.17,160.17,160.07,160.09,11315.0,146.3498,146.3498,146.2584,146.2767,11315.0
2019-06-12 11:55:00,160.11,160.13,160.06,160.06,4950.0,146.2949,146.3132,146.2493,146.2493,4950.0
2019-06-12 12:00:00,160.07,160.16,160.07,160.14,3728.0,146.2584,146.3406,146.2584,146.3224,3728.0
2019-06-12 12:05:00,160.14,160.22,160.11,160.2,3922.0,146.3224,146.3955,146.2949,146.3772,3922.0
2019-06-12 12:10:00,160.2,160.2,160.1,160.11,11690.0,146.3772,146.3772,146.2858,146.2949,11690.0
2019-06-12 12:15:00,160.09,160.21,160.07,160.18,2689.0,146.2767,146.3863,146.2584,146.3589,2689.0
2019-06-12 12:20:00,160.17,160.31,160.17,160.3,1435.0,146.3498,146.4777,146.3498,146.4686,1435.0
2019-06-12 12:25:00,160.3,160.38,160.29,160.35,12025.0,146.4686,146.5417,146.4594,146.5142,12025.0
2019-06-12 12:30:00,160.33,160.38,160.32,160.35,2200.0,146.496,146.5417,146.4868,146.5142,2200.0
2019-06-12 12:35:00,160.34,160.34,160.24,160.25,1815.0,146.5051,146.5051,146.4137,146.4229,1815.0
2019-06-12 12:40:00,160.27,160.3,160.26,160.27,2871.0,146.4411,146.4686,146.432,146.4411,2871.0
2019-06-12 12:45:00,160.35,160.43,160.35,160.43,400.0,146.5142,146.5873,146.5142,146.5873,400.0
2019-06-12 12:50:00,160.47,160.48,160.42,160.43,1029.0,146.6239,146.633,146.5782,146.5873,1029.0
2019-06-12 12:55:00,160.42,160.47,160.38,160.38,5713.0,146.5782,146.6239,146.5417,146.5417,5713.0
2019-06-12 13:00:00,160.41,160.41,160.38,160.39,700.0,146.5691,146.5691,146.5417,146.5508,700.0
2019-06-12 13:05:00,160.37,160.47,160.37,160.42,5013.0,146.5325,146.6239,146.5325,146.5782,5013.0
2019-06-12 13:10:00,160.39,160.39,160.28,160.32,4065.0,146.5508,146.5508,146.4503,146.4868,4065.0
2019-06-12 13:15:00,160.3,160.33,160.28,160.32,14779.0,146.4686,146.496,146.4503,146.4868,14779.0
2019-06-12 13:20:00,160.34,160.37,160.34,160.34,4600.0,146.5051,146.5325,146.5051,146.5051,4600.0
2019-06-12 13:25:00,160.3,160.38,160.28,160.38,10929.0,146.4686,146.5417,146.4503,146.5417,10929.0
2019-06-12 13:30:00,160.39,160.39,160.3,160.35,7151.0,146.5508,146.5508,146.4686,146.5142,7151.0
2019-06-12 13:35:00,160.35,160.35,160.22,160.22,15253.0,146.5142,146.5142,146.3955,146.3955,15253.0
2019-06-12 13:40:00,160.25,160.28,160.23,160.28,3060.0,146.4229,146.4503,146.4046,146.4503,3060.0
2019-06-12 13:45:00,160.28,160.37,160.28,160.34,2718.0,146.4503,146.5325,146.4503,146.5051,2718.0
2019-06-12 13:50:00,160.37,160.39,160.35,160.38,6272.0,146.5325,146.5508,146.5142,146.5417,6272.0
2019-06-12 13:55:00,160.35,160.39,160.35,160.37,1844.0,146.5142,146.5508,146.5142,146.5325,1844.0
2019-06-12 14:00:00,160.36,160.41,160.32,160.34,2271.0,146.5234,146.5691,146.4868,146.5051,2271.0
2019-06-12 14:05:00,160.35,160.35,160.24,160.29,1652.0,146.5142,146.5142,146.4137,146.4594,1652.0
2019-06-12 14:10:00,160.29,160.3,160.25,160.27,1437.0,146.4594,146.4686,146.4229,146.4411,1437.0
2019-06-12 14:15:00,160.31,160.31,160.21,160.23,18035.0,146.4777,146.4777,146.3863,146.4046,18035.0
2019-06-12 14:20:00,160.24,160.26,160.19,160.25,20097.0,146.4137,146.432,146.368,146.4229,20097.0
2019-06-12 14:25:00,160.24,160.26,160.22,160.26,21943.0,146.4137,146.432,146.3955,146.432,21943.0
2019-06-12 14:30:00,160.23,160.29,160.22,160.29,3415.0,146.4046,146.4594,146.3955,146.4594,3415.0
2019-06-12 14:35:00,160.28,160.33,160.28,160.33,2400.0,146.4503,146.496,146.4503,146.496,2400.0
2019-06-12 14:40:00,160.32,160.37,160.29,160.37,4737.0,146.4868,146.5325,146.4594,146.5325,4737.0
2019-06-12 14:45:00,160.37,160.42,160.37,160.41,600.0,146.5325,146.5782,146.5325,146.5691,600.0
2019-06-12 14:50:00,160.43,160.47,160.39,160.4,5575.0,146.5873,146.6239,146.5508,146.5599,5575.0
2019-06-12 14:55:00,160.4,160.44,160.39,160.39,2296.0,146.5599,146.5965,146.5508,146.5508,2296.0
2019-06-12 15:00:00,160.4,160.4,160.36,160.36,1555.0,146.5599,146.5599,146.5234,146.5234,1555.0
2019-06-12 15:05:00,160.34,160.4,160.31,160.4,2722.0,146.5051,146.5599,146.4777,146.5599,2722.0
2019-06-12 15:10:00,160.41,160.43,160.37,160.43,2223.0,146.5691,146.5873,146.5325,146.5873,2223.0
2019-06-12 15:15:00,160.43,160.43,160.34,160.36,8947.0,146.5873,146.5873,146.5051,146.5234,8947.0
2019-06-12 15:20:00,160.36,160.38,160.29,160.32,1827.0,146.5234,146.5417,146.4594,146.4868,1827.0
2019-06-12 15:25:00,160.33,160.34,160.29,160.3,7868.0,146.496,146.5051,146.4594,146.4686,7868.0
2019-06-12 15:30:00,160.29,160.35,160.28,160.32,4101.0,146.4594,146.5142,146.4503,146.4868,4101.0
2019-06-12 15:35:00,160.31,160.31,160.24,160.26,4817.0,146.4777,146.4777,146.4137,146.432,4817.0
2019-06-12 15:40:00,160.26,160.34,160.21,160.22,8192.0,146.432,146.5051,146.3863,146.3955,8192.0
2019-06-12 15:45:00,160.22,160.27,160.21,160.25,5578.0,146.3955,146.4411,146.3863,146.4229,5578.0
2019-06-12 15:50:00,160.26,160.38,160.26,160.29,7050.0,146.432,146.5417,146.432,146.4594,7050.0
2019-06-12 15:55:00,160.32,160.36,160.24,160.36,29300.0,146.4868,146.5234,146.4137,146.5234,29300.0
2019-06-13 09:30:00,160.95,160.98,160.83,160.9,7517.0,147.0625,147.0899,146.9528,147.0168,7517.0
2019-06-13 09:35:00,160.93,161.13,160.93,161.1,3090.0,147.0442,147.2269,147.0442,147.1995,3090.0
2019-06-13 09:40:00,161.1,161.11,161.1,161.1,100.0,147.1995,147.2087,147.1995,147.1995,100.0
2019-06-13 09:45:00,161.25,161.26,161.09,161.1,4803.0,147.3366,147.3457,147.1904,147.1995,4803.0
2019-06-13 09:50:00,161.16,161.16,161.09,161.1,28411.0,147.2544,147.2544,147.1904,147.1995,28411.0
2019-06-13 09:55:00,161.09,161.16,161.09,161.1,925.0,147.1904,147.2544,147.1904,147.1995,925.0
2019-06-13 10:00:00,161.12,161.12,160.97,160.97,1006.0,147.2178,147.2178,147.0807,147.0807,1006.0
2019-06-13 10:05:00,160.9,160.91,160.65,160.66,3716.0,147.0168,147.0259,146.7884,146.7975,3716.0
2019-06-13 10:10:00,160.72,160.81,160.72,160.81,466.0,146.8523,146.9345,146.8523,146.9345,466.0
2019-06-13 10:15:00,160.81,160.81,160.81,160.81,0.0,146.9345,146.9345,146.9345,146.9345,0.0
2019-06-13 10:20:00,160.81,160.84,160.81,160.81,779.0,146.9345,146.962,146.9345,146.9345,779.0
2019-06-13 10:25:00,160.94,160.96,160.94,160.96,412.0,147.0533,147.0716,147.0533,147.0716,412.0
2019-06-13 10:30:00,160.99,161.01,160.9,160.93,3725.0,147.099,147.1173,147.0168,147.0442,3725.0
2019-06-13 10:35:00,161.01,161.01,161.0,161.01,1196.0,147.1173,147.1173,147.1082,147.1173,1196.0
2019-06-13 10:40:00,161.09,161.09,160.82,160.83,817.0,147.1904,147.1904,146.9437,146.9528,817.0
2019-06-13 10:45:00,160.88,160.94,160.79,160.8,5414.0,146.9985,147.0533,146.9163,146.9254,5414.0
2019-06-13 10:50:00,160.79,160.82,160.79,160.82,300.0,146.9163,146.9437,146.9163,146.9437,300.0
2019-06-13 10:55:00,160.75,160.75,160.68,160.69,1282.0,146.8797,146.8797,146.8158,146.8249,1282.0
2019-06-13 11:00:00,160.74,160.83,160.73,160.79,4237.0,146.8706,146.9528,146.8615,146.9163,4237.0
2019-06-13 11:05:00,160.81,160.81,160.57,160.62,17200.0,146.9345,146.9345,146.7153,146.7609,17200.0
2019-06-13 11:10:00,160.63,160.75,160.62,160.75,7000.0,146.7701,146.8797,146.7609,146.8797,7000.0
2019-06-13 11:15:00,160.72,160.72,160.61,160.71,29532.0,146.8523,146.8523,146.7518,146.8432,29532.0
2019-06-13 11:20:00,160.74,160.77,160.72,160.77,1600.0,146.8706,146.898,146.8523,146.898,1600.0
2019-06-13 11:25:00,160.76,160.81,160.76,160.81,1200.0,146.8889,146.9345,146.8889,146.9345,1200.0
2019-06-13 11:30:00,160.81,160.83,160.79,160.79,4700.0,146.9345,146.9528,146.9163,146.9163,4700.0
2019-06-13 11:35:00,160.78,160.86,160.71,160.86,25747.0,146.9071,146.9802,146.8432,146.9802,25747.0
2019-06-13 11:40:00,160.86,160.88,160.85,160.86,3545.0,146.9802,146.9985,146.9711,146.9802,3545.0
2019-06-13 11:45:00,160.87,160.91,160.82,160.89,5255.0,146.9894,147.0259,146.9437,147.0076,5255.0
2019-06-13 11:50:00,160.91,160.92,160.9,160.92,4379.0,147.0259,147.0351,147.0168,147.0351,4379.0
2019-06-13 11:55:00,160.85,160.87,160.85,160.86,3347.0,146.9711,146.9894,146.9711,146.9802,3347.0
2019-06-13 12:00:00,160.88,160.94,160.87,160.94,5609.0,146.9985,147.0533,146.9894,147.0533,5609.0
2019-06-13 12:05:00,160.95,161.0,160.95,160.97,3148.0,147.0625,147.1082,147.0625,147.0807,3148.0
2019-06-13 12:10:00,160.97,161.0,160.93,160.94,3159.0,147.0807,147.1082,147.0442,147.0533,3159.0
2019-06-13 12:15:00,160.91,160.95,160.91,160.94,1800.0,147.0259,147.0625,147.0259,147.0533,1800.0
2019-06-13 12:20:00,160.96,160.96,160.83,160.89,9107.0,147.0716,147.0716,146.9528,147.0076,9107.0
2019-06-13 12:25:00,160.97,160.97,160.82,160.82,1000.0,147.0807,147.0807,146.9437,146.9437,1000.0
2019-06-13 12:30:00,160.78,160.81,160.76,160.8,2031.0,146.9071,146.9345,146.8889,146.9254,2031.0
2019-06-13 12:35:00,160.82,160.83,160.8,160.82,3767.0,146.9437,146.9528,146.9254,146.9437,3767.0
2019-06-13 12:40:00,160.8,160.97,160.8,160.95,1908.0,146.9254,147.0807,146.9254,147.0625,1908.0
2019-06-13 12:45:00,161.0,161.06,161.0,161.05,1231.0,147.1082,147.163,147.1082,147.1538,1231.0
2019-06-13 12:50:00,161.0,161.11,161.0,161.11,683.0,147.1082,147.2087,147.1082,147.2087,683.0
2019-06-13 12:55:00,161.1,161.12,161.09,161.1,4429.0,147.1995,147.2178,147.1904,147.1995,4429.0
2019-06-13 13:00:00,161.16,161.24,161.11,161.11,5599.0,147.2544,147.3274,147.2087,147.2087,5599.0
2019-06-13 13:05:00,161.06,161.07,161.06,161.07,328.0,147.163,147.1721,147.163,147.1721,328.0
2019-06-13 13:10:00,161.1,161.1,161.02,161.02,1932.0,147.1995,147.1995,147.1264,147.1264,1932.0
2019-06-13 13:15:00,161.05,161.06,161.05,161.05,931.0,147.1538,147.163,147.1538,147.1538,931.0
2019-06-13 13:20:00,161.05,161.07,161.05,161.06,340.0,147.1538,147.1721,147.1538,147.163,340.0
2019-06-13 13:25:00,161.07,161.08,161.07,161.07,354.0,147.1721,147.1813,147.1721,147.1721,354.0
2019-06-13 13:30:00,161.1,161.1,161.05,161.06,829.0,147.1995,147.1995,147.1538,147.163,829.0
2019-06-13 13:35:00,161.05,161.07,161.04,161.06,487.0,147.1538,147.1721,147.1447,147.163,487.0
2019-06-13 13:40:00,161.05,161.06,161.05,161.05,980.0,147.1538,147.163,147.1538,147.1538,980.0
2019-06-13 13:45:00,160.95,161.06,160.94,161.06,6034.0,147.0625,147.163,147.0533,147.163,6034.0
2019-06-13 13:50:00,161.08,161.08,161.08,161.08,100.0,147.1813,147.1813,147.1813,147.1813,100.0
2019-06-13 13:55:00,161.07,161.07,161.07,161.07,100.0,147.1721,147.1721,147.1721,147.1721,100.0
2019-06-13 14:00:00,161.07,161.07,161.01,161.03,880.0,147.1721,147.1721,147.1173,147.1356,880.0
2019-06-13 14:05:00,161.02,161.04,161.01,161.01,728.0,147.1264,147.1447,147.1173,147.1173,728.0
2019-06-13 14:10:00,160.96,160.98,160.96,160.98,200.0,147.0716,147.0899,147.0716,147.0899,200.0
2019-06-13 14:15:00,161.02,161.02,160.79,160.85,26456.0,147.1264,147.1264,146.9163,146.9711,26456.0
2019-06-13 14:20:00,160.88,160.91,160.88,160.91,517.0,146.9985,147.0259,146.9985,147.0259,517.0
2019-06-13 14:25:00,160.92,160.98,160.92,160.98,1280.0,147.0351,147.0899,147.0351,147.0899,1280.0
2019-06-13 14:30:00,160.95,160.95,160.85,160.85,556.0,147.0625,147.0625,146.9711,146.9711,556.0
2019-06-13 14:35:00,160.74,160.81,160.74,160.81,2722.0,146.8706,146.9345,146.8706,146.9345,2722.0
2019-06-13 14:40:00,160.83,160.88,160.8,160.88,2900.0,146.9528,146.9985,146.9254,146.9985,2900.0
2019-06-13 14:45:00,160.96,160.96,160.88,160.9,2434.0,147.0716,147.0716,146.9985,147.0168,2434.0
2019-06-13 14:50:00,160.92,160.92,160.9,160.9,202.0,147.0351,147.0351,147.0168,147.0168,202.0
2019-06-13 14:55:00,160.86,160.9,160.86,160.9,1014.0,146.9802,147.0168,146.9802,147.0168,1014.0
2019-06-13 15:00:00,160.81,160.82,160.66,160.76,12422.0,146.9345,146.9437,146.7975,146.8889,12422.0
2019-06-13 15:05:00,160.66,160.67,160.63,160.63,1887.0,146.7975,146.8066,146.7701,146.7701,1887.0
2019-06-13 15:10:00,160.65,160.73,160.62,160.65,12217.0,146.7884,146.8615,146.7609,146.7884,12217.0
2019-06-13 15:15:00,160.62,160.62,160.56,160.57,1500.0,146.7609,146.7609,146.7061,146.7153,1500.0
2019-06-13 15:20:00,160.61,160.63,160.6,160.63,900.0,146.7518,146.7701,146.7427,146.7701,900.0
2019-06-13 15:25:00,160.67,160.68,160.64,160.66,3290.0,146.8066,146.8158,146.7792,146.7975,3290.0
2019-06-13 15:30:00,160.67,160.8,160.67,160.73,1080.0,146.8066,146.9254,146.8066,146.8615,1080.0
2019-06-13 15:35:00,160.73,160.81,160.73,160.81,3690.0,146.8615,146.9345,146.8615,146.9345,3690.0
2019-06-13 15:40:00,160.82,160.83,160.75,160.75,3253.0,146.9437,146.9528,146.8797,146.8797,3253.0
2019-06-13 15:45:00,160.69,160.75,160.65,160.67,2908.0,146.8249,146.8797,146.7884,146.8066,2908.0
2019-06-13 15:50:00,160.66,160.77,160.62,160.75,19058.0,146.7975,146.898,146.7609,146.8797,19058.0
2019-06-13 15:55:00,160.74,161.12,160.65,161.11,19381.0,146.8706,147.2178,146.7884,147.2087,19381.0
2019-06-14 09:30:00,160.9,160.9,160.59,160.6,8208.0,147.0168,147.0168,146.7335,146.7427,8208.0
2019-06-14 09:35:00,160.53,160.53,160.46,160.46,400.0,146.6787,146.6787,146.6147,146.6147,400.0
2019-06-14 09:40:00,160.55,160.55,160.39,160.43,2025.0,146.697,146.697,146.5508,146.5873,2025.0
2019-06-14 09:45:00,160.43,160.64,160.43,160.64,3200.0,146.5873,146.7792,146.5873,146.7792,3200.0
2019-06-14 09:50:00,160.65,160.68,160.42,160.42,10186.0,146.7884,146.8158,146.5782,146.5782,10186.0
2019-06-14 09:55:00,160.42,160.51,160.4,160.5,6023.0,146.5782,146.6604,146.5599,146.6513,6023.0
2019-06-14 10:00:00,160.49,160.52,160.4,160.46,21620.0,146.6422,146.6696,146.5599,146.6147,21620.0
2019-06-14 10:05:00,160.47,160.57,160.46,160.57,919.0,146.6239,146.7153,146.6147,146.7153,919.0
2019-06-14 10:10:00,160.63,160.69,160.6,160.6,1400.0,146.7701,146.8249,146.7427,146.7427,1400.0
2019-06-14 10:15:00,160.53,160.62,160.53,160.58,2962.0,146.6787,146.7609,146.6787,146.7244,2962.0
2019-06-14 10:20:00,160.56,160.67,160.56,160.63,410.0,146.7061,146.8066,146.7061,146.7701,410.0
2019-06-14 10:25:00,160.63,160.63,160.63,160.63,0.0,146.7701,146.7701,146.7701,146.7701,0.0
2019-06-14 10:30:00,160.6,160.6,160.52,160.53,451.0,146.7427,146.7427,146.6696,146.6787,451.0
2019-06-14 10:35:00,160.49,160.52,160.45,160.47,2350.0,146.6422,146.6696,146.6056,146.6239,2350.0
2019-06-14 10:40:00,160.47,160.54,160.47,160.54,1200.0,146.6239,146.6878,146.6239,146.6878,1200.0
2019-06-14 10:45:00,160.54,160.55,160.52,160.55,3200.0,146.6878,146.697,146.6696,146.697,3200.0
2019-06-14 10:50:00,160.74,160.78,160.74,160.74,600.0,146.8706,146.9071,146.8706,146.8706,600.0
2019-06-14 10:55:00,160.77,160.77,160.7,160.71,550.0,146.898,146.898,146.834,146.8432,550.0
2019-06-14 11:00:00,160.71,160.72,160.71,160.72,300.0,146.8432,146.8523,146.8432,146.8523,300.0
2019-06-14 11:05:00,160.56,160.57,160.54,160.57,2556.0,146.7061,146.7153,146.6878,146.7153,2556.0
2019-06-14 11:10:00,160.45,160.5,160.41,160.44,1320.0,146.6056,146.6513,146.5691,146.5965,1320.0
2019-06-14 11:15:00,160.34,160.53,160.34,160.53,20573.0,146.5051,146.6787,146.5051,146.6787,20573.0
2019-06-14 11:20:00,160.5,160.57,160.5,160.57,400.0,146.6513,146.7153,146.6513,146.7153,400.0
2019-06-14 11:25:00,160.61,160.63,160.6,160.62,1759.0,146.7518,146.7701,146.7427,146.7609,1759.0
2019-06-14 11:30:00,160.66,160.78,160.63,160.78,1764.0,146.7975,146.9071,146.7701,146.9071,1764.0
2019-06-14 11:35:00,160.71,160.71,160.71,160.71,100.0,146.8432,146.8432,146.8432,146.8432,100.0
2019-06-14 11:40:00,160.77,160.77,160.68,160.68,470.0,146.898,146.898,146.8158,146.8158,470.0
2019-06-14 11:45:00,160.64,160.66,160.64,160.66,750.0,146.7792,146.7975,146.7792,146.7975,750.0
2019-06-14 11:50:00,160.67,160.74,160.65,160.66,3543.0,146.8066,146.8706,146.7884,146.7975,3543.0
2019-06-14 11:55:00,160.66,160.68,160.57,160.57,3284.0,146.7975,146.8158,146.7153,146.7153,3284.0
2019-06-14 12:00:00,160.55,160.58,160.48,160.49,7409.0,146.697,146.7244,146.633,146.6422,7409.0
2019-06-14 12:05:00,160.48,160.51,160.48,160.5,3150.0,146.633,146.6604,146.633,146.6513,3150.0
2019-06-14 12:10:00,160.51,160.53,160.51,160.51,2700.0,146.6604,146.6787,146.6604,146.6604,2700.0
2019-06-14 12:15:00,160.47,160.56,160.47,160.51,2376.0,146.6239,146.7061,146.6239,146.6604,2376.0
2019-06-14 12:20:00,160.48,160.54,160.48,160.54,3675.0,146.633,146.6878,146.633,146.6878,3675.0
2019-06-14 12:25:00,160.58,160.6,160.58,160.59,691.0,146.7244,146.7427,146.7244,146.7335,691.0
2019-06-14 12:30:00,160.61,160.64,160.58,160.64,1774.0,146.7518,146.7792,146.7244,146.7792,1774.0
2019-06-14 12:35:00,160.63,160.64,160.63,160.63,2144.0,146.7701,146.7792,146.7701,146.7701,2144.0
2019-06-14 12:40:00,160.63,160.63,160.61,160.62,1000.0,146.7701,146.7701,146.7518,146.7609,1000.0
2019-06-14 12:45:00,160.6,160.6,160.56,160.57,900.0,146.7427,146.7427,146.7061,146.7153,900.0
2019-06-14 12:50:00,160.59,160.63,160.59,160.63,856.0,146.7335,146.7701,146.7335,146.7701,856.0
2019-06-14 12:55:00,160.63,160.64,160.62,160.63,1792.0,146.7701,146.7792,146.7609,146.7701,1792.0
2019-06-14 13:00:00,160.59,160.61,160.59,160.61,425.0,146.7335,146.7518,146.7335,146.7518,425.0
2019-06-14 13:05:00,160.6,160.6,160.59,160.59,461.0,146.7427,146.7427,146.7335,146.7335,461.0
2019-06-14 13:10:00,160.58,160.6,160.58,160.58,2200.0,146.7244,146.7427,146.7244,146.7244,2200.0
2019-06-14 13:15:00,160.57,160.57,160.57,160.57,712.0,146.7153,146.7153,146.7153,146.7153,712.0
2019-06-14 13:20:00,160.58,160.64,160.57,160.64,2279.0,146.7244,146.7792,146.7153,146.7792,2279.0
2019-06-14 13:25:00,160.64,160.64,160.6,160.6,735.0,146.7792,146.7792,146.7427,146.7427,735.0
2019-06-14 13:30:00,160.59,160.59,160.58,160.59,403.0,146.7335,146.7335,146.7244,146.7335,403.0
2019-06-14 13:35:00,160.56,160.61,160.55,160.58,3211.0,146.7061,146.7518,146.697,146.7244,3211.0
2019-06-14 13:40:00,160.56,160.57,160.55,160.55,1415.0,146.7061,146.7153,146.697,146.697,1415.0
2019-06-14 13:45:00,160.56,160.56,160.5,160.5,2663.0,146.7061,146.7061,146.6513,146.6513,2663.0
2019-06-14 13:50:00,160.55,160.56,160.52,160.52,1733.0,146.697,146.7061,146.6696,146.6696,1733.0
2019-06-14 13:55:00,160.56,160.57,160.54,160.54,3473.0,146.7061,146.7153,146.6878,146.6878,3473.0
2019-06-14 14:00:00,160.51,160.58,160.51,160.58,600.0,146.6604,146.7244,146.6604,146.7244,600.0
2019-06-14 14:05:00,160.58,160.63,160.56,160.63,3611.0,146.7244,146.7701,146.7061,146.7701,3611.0
2019-06-14 14:10:00,160.62,160.65,160.6,160.63,3332.0,146.7609,146.7884,146.7427,146.7701,3332.0
2019-06-14 14:15:00,160.63,160.76,160.63,160.76,10468.0,146.7701,146.8889,146.7701,146.8889,10468.0
2019-06-14 14:20:00,160.74,160.74,160.67,160.68,1364.0,146.8706,146.8706,146.8066,146.8158,1364.0
2019-06-14 14:25:00,160.7,160.73,160.7,160.73,700.0,146.834,146.8615,146.834,146.8615,700.0
2019-06-14 14:30:00,160.75,160.75,160.72,160.73,674.0,146.8797,146.8797,146.8523,146.8615,674.0
2019-06-14 14:35:00,160.75,160.76,160.75,160.76,1355.0,146.8797,146.8889,146.8797,146.8889,1355.0
2019-06-14 14:40:00,160.74,160.76,160.72,160.73,1817.0,146.8706,146.8889,146.8523,146.8615,1817.0
2019-06-14 14:45:00,160.75,160.76,160.73,160.75,3433.0,146.8797,146.8889,146.8615,146.8797,3433.0
2019-06-14 14:50:00,160.75,160.75,160.72,160.73,4175.0,146.8797,146.8797,146.8523,146.8615,4175.0
2019-06-14 14:55:00,160.73,160.76,160.72,160.75,6527.0,146.8615,146.8889,146.8523,146.8797,6527.0
2019-06-14 15:00:00,160.76,160.9,160.75,160.87,13685.0,146.8889,147.0168,146.8797,146.9894,13685.0
2019-06-14 15:05:00,160.88,160.88,160.84,160.87,1000.0,146.9985,146.9985,146.962,146.9894,1000.0
2019-06-14 15:10:00,160.88,160.92,160.87,160.92,939.0,146.9985,147.0351,146.9894,147.0351,939.0
2019-06-14 15:15:00,160.95,161.02,160.95,161.0,3738.0,147.0625,147.1264,147.0625,147.1082,3738.0
2019-06-14 15:20:00,161.0,161.1,161.0,161.1,10079.0,147.1082,147.1995,147.1082,147.1995,10079.0
2019-06-14 15:25:00,161.08,161.09,161.04,161.06,4310.0,147.1813,147.1904,147.1447,147.163,4310.0
2019-06-14 15:30:00,161.06,161.08,161.0,161.08,3775.0,147.163,147.1813,147.1082,147.1813,3775.0
2019-06-14 15:35:00,161.13,161.15,161.11,161.11,850.0,147.2269,147.2452,147.2087,147.2087,850.0
2019-06-14 15:40:00,161.04,161.04,160.96,160.97,1200.0,147.1447,147.1447,147.0716,147.0807,1200.0
2019-06-14 15:45:00,160.98,160.99,160.93,160.98,3028.0,147.0899,147.099,147.0442,147.0899,3028.0
2019-06-14 15:50:00,160.96,161.03,160.91,161.01,4526.0,147.0716,147.1356,147.0259,147.1173,4526.0
2019-06-14 15:55:00,161.01,161.01,160.76,160.76,32964.0,147.1173,147.1173,146.8889,146.8889,32964.0
2019-06-17 09:30:00,160.07,160.08,159.93,160.06,33203.0,147.057,147.0661,146.9283,147.0478,33203.0
2019-06-17 09:35:00,159.98,160.06,159.97,159.97,3975.0,146.9743,147.0478,146.9651,146.9651,3975.0
2019-06-17 09:40:00,160.01,160.08,159.93,159.93,1701.0,147.0018,147.0661,146.9283,146.9283,1701.0
2019-06-17 09:45:00,160.07,160.17,160.06,160.16,2426.0,147.057,147.1488,147.0478,147.1396,2426.0
2019-06-17 09:50:00,160.16,160.16,160.16,160.16,0.0,147.1396,147.1396,147.1396,147.1396,0.0
2019-06-17 09:55:00,160.29,160.29,160.23,160.23,3107.0,147.2591,147.2591,147.2039,147.2039,3107.0
2019-06-17 10:00:00,160.17,160.26,160.17,160.22,1321.0,147.1488,147.2315,147.1488,147.1948,1321.0
2019-06-17 10:05:00,160.29,160.33,160.28,160.33,500.0,147.2591,147.2958,147.2499,147.2958,500.0
2019-06-17 10:10:00,160.28,160.28,160.24,160.24,400.0,147.2499,147.2499,147.2131,147.2131,400.0
2019-06-17 10:15:00,160.23,160.23,160.16,160.16,400.0,147.2039,147.2039,147.1396,147.1396,400.0
2019-06-17 10:20:00,160.18,160.3,160.16,160.3,1720.0,147.158,147.2683,147.1396,147.2683,1720.0
2019-06-17 10:25:00,160.31,160.31,160.29,160.29,1314.0,147.2774,147.2774,147.2591,147.2591,1314.0
2019-06-17 10:30:00,160.34,160.41,160.34,160.41,750.0,147.305,147.3693,147.305,147.3693,750.0
2019-06-17 10:35:00,160.41,160.44,160.4,160.42,1400.0,147.3693,147.3969,147.3601,147.3785,1400.0
2019-06-17 10:40:00,160.44,160.45,160.36,160.36,1210.0,147.3969,147.4061,147.3234,147.3234,1210.0
2019-06-17 10:45:00,160.36,160.36,160.36,160.36,0.0,147.3234,147.3234,147.3234,147.3234,0.0
2019-06-17 10:50:00,160.34,160.34,160.34,160.34,200.0,147.305,147.305,147.305,147.305,200.0
2019-06-17 10:55:00,160.3,160.3,160.29,160.29,382.0,147.2683,147.2683,147.2591,147.2591,382.0
2019-06-17 11:00:00,160.41,160.44,160.41,160.41,300.0,147.3693,147.3969,147.3693,147.3693,300.0
2019-06-17 11:05:00,160.41,160.41,160.41,160.41,0.0,147.3693,147.3693,147.3693,147.3693,0.0
2019-06-17 11:10:00,160.34,160.35,160.3,160.3,404.0,147.305,147.3142,147.2683,147.2683,404.0
2019-06-17 11:15:00,160.31,160.31,160.31,160.31,193.0,147.2774,147.2774,147.2774,147.2774,193.0
2019-06-17 11:20:00,160.41,160.41,160.32,160.32,3675.0,147.3693,147.3693,147.2866,147.2866,3675.0
2019-06-17 11:25:00,160.31,160.31,160.31,160.31,100.0,147.2774,147.2774,147.2774,147.2774,100.0
2019-06-17 11:30:00,160.28,160.28,160.26,160.28,1587.0,147.2499,147.2499,147.2315,147.2499,1587.0
2019-06-17 11:35:00,160.23,160.23,160.23,160.23,100.0,147.2039,147.2039,147.2039,147.2039,100.0
2019-06-17 11:40:00,160.24,160.26,160.21,160.22,705.0,147.2131,147.2315,147.1856,147.1948,705.0
2019-06-17 11:45:00,160.22,160.24,160.22,160.22,1627.0,147.1948,147.2131,147.1948,147.1948,1627.0
2019-06-17 11:50:00,160.26,160.28,160.24,160.24,4057.0,147.2315,147.2499,147.2131,147.2131,4057.0
2019-06-17 11:55:00,160.17,160.26,160.17,160.23,1133.0,147.1488,147.2315,147.1488,147.2039,1133.0
2019-06-17 12:00:00,160.18,160.19,160.16,160.16,321.0,147.158,147.1672,147.1396,147.1396,321.0
2019-06-17 12:05:00,160.16,160.16,160.16,160.16,100.0,147.1396,147.1396,147.1396,147.1396,100.0
2019-06-17 12:10:00,160.14,160.18,160.14,160.18,340.0,147.1213,147.158,147.1213,147.158,340.0
2019-06-17 12:15:00,160.18,160.21,160.16,160.21,2223.0,147.158,147.1856,147.1396,147.1856,2223.0
2019-06-17 12:20:00,160.18,160.18,160.14,160.16,2065.0,147.158,147.158,147.1213,147.1396,2065.0
2019-06-17 12:25:00,160.16,160.16,160.11,160.15,1700.0,147.1396,147.1396,147.0937,147.1304,1700.0
2019-06-17 12:30:00,160.11,160.2,160.1,160.18,1825.0,147.0937,147.1764,147.0845,147.158,1825.0
2019-06-17 12:35:00,160.22,160.26,160.17,160.23,3432.0,147.1948,147.2315,147.1488,147.2039,3432.0
2019-06-17 12:40:00,160.25,160.25,160.24,160.25,647.0,147.2223,147.2223,147.2131,147.2223,647.0
2019-06-17 12:45:00,160.24,160.27,160.24,160.27,700.0,147.2131,147.2407,147.2131,147.2407,700.0
2019-06-17 12:50:00,160.26,160.27,160.22,160.24,5155.0,147.2315,147.2407,147.1948,147.2131,5155.0
2019-06-17 12:55:00,160.21,160.24,160.21,160.24,1189.0,147.1856,147.2131,147.1856,147.2131,1189.0
2019-06-17 13:00:00,160.23,160.26,160.23,160.25,1700.0,147.2039,147.2315,147.2039,147.2223,1700.0
2019-06-17 13:05:00,160.29,160.3,160.25,160.25,2011.0,147.2591,147.2683,147.2223,147.2223,2011.0
2019-06-17 13:10:00,160.27,160.27,160.23,160.27,1911.0,147.2407,147.2407,147.2039,147.2407,1911.0
2019-06-17 13:15:00,160.27,160.3,160.27,160.29,1625.0,147.2407,147.2683,147.2407,147.2591,1625.0
2019-06-17 13:20:00,160.31,160.31,160.27,160.27,3275.0,147.2774,147.2774,147.2407,147.2407,3275.0
2019-06-17 13:25:00,160.26,160.27,160.22,160.22,1130.0,147.2315,147.2407,147.1948,147.1948,1130.0
2019-06-17 13:30:00,160.21,160.27,160.21,160.27,500.0,147.1856,147.2407,147.1856,147.2407,500.0
2019-06-17 13:35:00,160.27,160.3,160.27,160.3,465.0,147.2407,147.2683,147.2407,147.2683,465.0
2019-06-17 13:40:00,160.33,160.35,160.33,160.35,1635.0,147.2958,147.3142,147.2958,147.3142,1635.0
2019-06-17 13:45:00,160.35,160.36,160.34,160.36,2934.0,147.3142,147.3234,147.305,147.3234,2934.0
2019-06-17 13:50:00,160.36,160.36,160.34,160.36,2335.0,147.3234,147.3234,147.305,147.3234,2335.0
2019-06-17 13:55:00,160.37,160.38,160.36,160.37,1138.0,147.3326,147.3417,147.3234,147.3326,1138.0
2019-06-17 14:00:00,160.38,160.44,160.38,160.44,1084.0,147.3417,147.3969,147.3417,147.3969,1084.0
2019-06-17 14:05:00,160.41,160.42,160.35,160.35,3050.0,147.3693,147.3785,147.3142,147.3142,3050.0
2019-06-17 14:10:00,160.35,160.37,160.34,160.35,1339.0,147.3142,147.3326,147.305,147.3142,1339.0
2019-06-17 14:15:00,160.39,160.4,160.37,160.38,2760.0,147.3509,147.3601,147.3326,147.3417,2760.0
2019-06-17 14:20:00,160.38,160.41,160.37,160.39,3812.0,147.3417,147.3693,147.3326,147.3509,3812.0
2019-06-17 14:25:00,160.38,160.38,160.28,160.3,5334.0,147.3417,147.3417,147.2499,147.2683,5334.0
2019-06-17 14:30:00,160.28,160.33,160.27,160.29,4148.0,147.2499,147.2958,147.2407,147.2591,4148.0
2019-06-17 14:35:00,160.28,160.32,160.28,160.32,1991.0,147.2499,147.2866,147.2499,147.2866,1991.0
2019-06-17 14:40:00,160.33,160.33,160.29,160.33,2107.0,147.2958,147.2958,147.2591,147.2958,2107.0
2019-06-17 14:45:00,160.33,160.35,160.29,160.32,46477.0,147.2958,147.3142,147.2591,147.2866,46477.0
2019-06-17 14:50:00,160.29,160.29,160.24,160.25,6794.0,147.2591,147.2591,147.2131,147.2223,6794.0
2019-06-17 14:55:00,160.25,160.26,160.22,160.25,6760.0,147.2223,147.2315,147.1948,147.2223,6760.0
2019-06-17 15:00:00,160.22,160.23,160.16,160.23,4269.0,147.1948,147.2039,147.1396,147.2039,4269.0
2019-06-17 15:05:00,160.23,160.27,160.22,160.27,1118.0,147.2039,147.2407,147.1948,147.2407,1118.0
2019-06-17 15:10:00,160.27,160.3,160.27,160.27,1124.0,147.2407,147.2683,147.2407,147.2407,1124.0
2019-06-17 15:15:00,160.29,160.29,160.21,160.23,810.0,147.2591,147.2591,147.1856,147.2039,810.0
2019-06-17 15:20:00,160.24,160.26,160.24,160.24,1050.0,147.2131,147.2315,147.2131,147.2131,1050.0
2019-06-17 15:25:00,160.28,160.31,160.27,160.3,1908.0,147.2499,147.2774,147.2407,147.2683,1908.0
2019-06-17 15:30:00,160.23,160.23,160.15,160.21,4516.0,147.2039,147.2039,147.1304,147.1856,4516.0
2019-06-17 15:35:00,160.21,160.21,160.09,160.11,2415.0,147.1856,147.1856,147.0753,147.0937,2415.0
2019-06-17 15:40:00,160.11,160.12,160.08,160.1,1341.0,147.0937,147.1029,147.0661,147.0845,1341.0
2019-06-17 15:45:00,160.1,160.15,160.09,160.1,2887.0,147.0845,147.1304,147.0753,147.0845,2887.0
2019-06-17 15:50:00,160.07,160.07,159.97,160.03,15127.0,147.057,147.057,146.9651,147.0202,15127.0
2019-06-17 15:55:00,160.05,160.1,159.93,159.94,16194.0,147.0386,147.0845,146.9283,146.9375,16194.0
2019-06-18 09:30:00,161.04,161.19,160.97,161.19,22107.0,147.9481,148.0859,147.8838,148.0859,22107.0
2019-06-18 09:35:00,161.05,161.49,161.05,161.49,9314.0,147.9573,148.3615,147.9573,148.3615,9314.0
2019-06-18 09:40:00,161.42,162.0,161.42,161.81,21909.0,148.2972,148.83,148.2972,148.6555,21909.0
2019-06-18 09:45:00,161.89,162.0,161.88,162.0,825.0,148.729,148.83,148.7198,148.83,825.0
2019-06-18 09:50:00,162.14,162.21,162.04,162.13,28502.0,148.9587,149.023,148.8668,148.9495,28502.0
2019-06-18 09:55:00,162.1,162.11,161.94,161.95,4673.0,148.9219,148.9311,148.7749,148.7841,4673.0
2019-06-18 10:00:00,161.99,162.19,161.92,162.13,4667.0,148.8209,149.0046,148.7566,148.9495,4667.0
2019-06-18 10:05:00,162.11,162.15,161.94,161.94,3533.0,148.9311,148.9679,148.7749,148.7749,3533.0
2019-06-18 10:10:00,162.01,162.01,161.97,161.97,1676.0,148.8392,148.8392,148.8025,148.8025,1676.0
2019-06-18 10:15:00,161.88,161.94,161.88,161.94,11569.0,148.7198,148.7749,148.7198,148.7749,11569.0
2019-06-18 10:20:00,161.95,161.97,161.9,161.96,1020.0,148.7841,148.8025,148.7382,148.7933,1020.0
2019-06-18 10:25:00,161.96,161.99,161.95,161.99,1262.0,148.7933,148.8209,148.7841,148.8209,1262.0
2019-06-18 10:30:00,162.07,162.08,162.07,162.07,1239.0,148.8944,148.9035,148.8944,148.8944,1239.0
2019-06-18 10:35:00,162.03,162.1,162.03,162.1,300.0,148.8576,148.9219,148.8576,148.9219,300.0
2019-06-18 10:40:00,162.1,162.1,162.1,162.1,0.0,148.9219,148.9219,148.9219,148.9219,0.0
2019-06-18 10:45:00,162.1,162.15,162.07,162.15,2215.0,148.9219,148.9679,148.8944,148.9679,2215.0
2019-06-18 10:50:00,162.12,162.27,162.09,162.27,1875.0,148.9403,149.0781,148.9127,149.0781,1875.0
2019-06-18 10:55:00,162.32,162.32,162.28,162.28,579.0,149.124,149.124,149.0873,149.0873,579.0
2019-06-18 11:00:00,162.34,162.38,162.28,162.28,2707.0,149.1424,149.1792,149.0873,149.0873,2707.0
2019-06-18 11:05:00,162.27,162.32,162.26,162.3,3644.0,149.0781,149.124,149.0689,149.1057,3644.0
2019-06-18 11:10:00,162.27,162.27,162.15,162.15,1211.0,149.0781,149.0781,148.9679,148.9679,1211.0
2019-06-18 11:15:00,162.15,162.18,162.15,162.18,367.0,148.9679,148.9954,148.9679,148.9954,367.0
2019-06-18 11:20:00,162.14,162.25,161.85,161.87,18571.0,148.9587,149.0597,148.6922,148.7106,18571.0
2019-06-18 11:25:00,162.06,162.07,162.05,162.07,471.0,148.8852,148.8944,148.876,148.8944,471.0
2019-06-18 11:30:00,161.97,162.04,161.97,161.97,1917.0,148.8025,148.8668,148.8025,148.8025,1917.0
2019-06-18 11:35:00,161.96,161.99,161.94,161.94,6577.0,148.7933,148.8209,148.7749,148.7749,6577.0
2019-06-18 11:40:00,161.97,161.97,161.89,161.93,3811.0,148.8025,148.8025,148.729,148.7657,3811.0
2019-06-18 11:45:00,161.95,161.97,161.77,161.77,2445.0,148.7841,148.8025,148.6187,148.6187,2445.0
2019-06-18 11:50:00,161.76,161.8,161.75,161.8,1413.0,148.6096,148.6463,148.6004,148.6463,1413.0
2019-06-18 11:55:00,161.72,161.73,161.72,161.72,110.0,148.5728,148.582,148.5728,148.5728,110.0
2019-06-18 12:00:00,161.77,161.8,161.74,161.76,2365.0,148.6187,148.6463,148.5912,148.6096,2365.0
2019-06-18 12:05:00,161.77,161.81,161.77,161.8,2991.0,148.6187,148.6555,148.6187,148.6463,2991.0
2019-06-18 12:10:00,161.81,161.84,161.76,161.76,1402.0,148.6555,148.6831,148.6096,148.6096,1402.0
2019-06-18 12:15:00,161.78,161.78,161.59,161.62,2200.0,148.6279,148.6279,148.4534,148.4809,2200.0
2019-06-18 12:20:00,161.69,161.73,161.69,161.73,904.0,148.5453,148.582,148.5453,148.582,904.0
2019-06-18 12:25:00,161.76,161.81,161.76,161.78,4699.0,148.6096,148.6555,148.6096,148.6279,4699.0
2019-06-18 12:30:00,161.8,161.82,161.79,161.8,840.0,148.6463,148.6647,148.6371,148.6463,840.0
2019-06-18 12:35:00,161.79,161.83,161.77,161.83,8042.0,148.6371,148.6739,148.6187,148.6739,8042.0
2019-06-18 12:40:00,161.84,161.89,161.84,161.88,5243.0,148.6831,148.729,148.6831,148.7198,5243.0
2019-06-18 12:45:00,161.81,161.84,161.76,161.84,8301.0,148.6555,148.6831,148.6096,148.6831,8301.0
2019-06-18 12:50:00,161.87,161.87,161.74,161.77,1193.0,148.7106,148.7106,148.5912,148.6187,1193.0
2019-06-18 12:55:00,161.82,161.83,161.78,161.78,2343.0,148.6647,148.6739,148.6279,148.6279,2343.0
2019-06-18 13:00:00,161.75,161.75,161.58,161.58,19400.0,148.6004,148.6004,148.4442,148.4442,19400.0
2019-06-18 13:05:00,161.54,161.56,161.42,161.56,16946.0,148.4074,148.4258,148.2972,148.4258,16946.0
2019-06-18 13:10:00,161.61,161.72,161.61,161.7,192147.0,148.4718,148.5728,148.4718,148.5544,192147.0
2019-06-18 13:15:00,161.66,161.66,161.61,161.61,1948.0,148.5177,148.5177,148.4718,148.4718,1948.0
2019-06-18 13:20:00,161.65,161.65,161.6,161.61,2709.0,148.5085,148.5085,148.4626,148.4718,2709.0
2019-06-18 13:25:00,161.63,161.63,161.55,161.55,5996.0,148.4901,148.4901,148.4166,148.4166,5996.0
2019-06-18 13:30:00,161.61,161.65,161.59,161.59,10809.0,148.4718,148.5085,148.4534,148.4534,10809.0
2019-06-18 13:35:00,161.64,161.67,161.62,161.65,3336.0,148.4993,148.5269,148.4809,148.5085,3336.0
2019-06-18 13:40:00,161.63,161.65,161.61,161.64,3373.0,148.4901,148.5085,148.4718,148.4993,3373.0
2019-06-18 13:45:00,161.66,161.66,161.65,161.65,1019.0,148.5177,148.5177,148.5085,148.5085,1019.0
2019-06-18 13:50:00,161.66,161.68,161.66,161.67,1414.0,148.5177,148.5361,148.5177,148.5269,1414.0
2019-06-18 13:55:00,161.73,161.74,161.72,161.72,882.0,148.582,148.5912,148.5728,148.5728,882.0
2019-06-18 14:00:00,161.72,161.84,161.72,161.77,4008.0,148.5728,148.6831,148.5728,148.6187,4008.0
2019-06-18 14:05:00,161.78,161.79,161.72,161.79,17100.0,148.6279,148.6371,148.5728,148.6371,17100.0
2019-06-18 14:10:00,161.81,161.84,161.74,161.83,25222.0,148.6555,148.6831,148.5912,148.6739,25222.0
2019-06-18 14:15:00,161.81,161.82,161.81,161.82,1276.0,148.6555,148.6647,148.6555,148.6647,1276.0
2019-06-18 14:20:00,161.83,161.88,161.82,161.88,3174.0,148.6739,148.7198,148.6647,148.7198,3174.0
2019-06-18 14:25:00,161.87,161.9,161.87,161.9,479.0,148.7106,148.7382,148.7106,148.7382,479.0
2019-06-18 14:30:00,161.88,161.89,161.88,161.89,600.0,148.7198,148.729,148.7198,148.729,600.0
2019-06-18 14:35:00,161.91,161.91,161.83,161.84,1724.0,148.7474,148.7474,148.6739,148.6831,1724.0
2019-06-18 14:40:00,161.85,161.85,161.83,161.83,1330.0,148.6922,148.6922,148.6739,148.6739,1330.0
2019-06-18 14:45:00,161.83,161.83,161.8,161.8,971.0,148.6739,148.6739,148.6463,148.6463,971.0
2019-06-18 14:50:00,161.82,161.83,161.74,161.76,2295.0,148.6647,148.6739,148.5912,148.6096,2295.0
2019-06-18 14:55:00,161.74,161.78,161.71,161.77,4753.0,148.5912,148.6279,148.5636,148.6187,4753.0
2019-06-18 15:00:00,161.75,161.79,161.69,161.78,7050.0,148.6004,148.6371,148.5453,148.6279,7050.0
2019-06-18 15:05:00,161.79,161.8,161.73,161.73,45720.0,148.6371,148.6463,148.582,148.582,45720.0
2019-06-18 15:10:00,161.74,161.8,161.74,161.75,13751.0,148.5912,148.6463,148.5912,148.6004,13751.0
2019-06-18 15:15:00,161.69,161.78,161.63,161.78,8199.0,148.5453,148.6279,148.4901,148.6279,8199.0
2019-06-18 15:20:00,161.74,161.75,161.71,161.75,904.0,148.5912,148.6004,148.5636,148.6004,904.0
2019-06-18 15:25:00,161.79,161.79,161.74,161.78,4101.0,148.6371,148.6371,148.5912,148.6279,4101.0
2019-06-18 15:30:00,161.68,161.71,161.56,161.59,22075.0,148.5361,148.5636,148.4258,148.4534,22075.0
2019-06-18 15:35:00,161.58,161.7,161.58,161.61,1997.0,148.4442,148.5544,148.4442,148.4718,1997.0
2019-06-18 15:40:00,161.55,161.67,161.54,161.67,5341.0,148.4166,148.5269,148.4074,148.5269,5341.0
2019-06-18 15:45:00,161.68,161.72,161.62,161.63,5578.0,148.5361,148.5728,148.4809,148.4901,5578.0
2019-06-18 15:50:00,161.67,161.69,161.51,161.54,30308.0,148.5269,148.5453,148.3799,148.4074,30308.0
2019-06-18 15:55:00,161.56,161.65,161.44,161.63,42899.0,148.4258,148.5085,148.3156,148.4901,42899.0
2019-06-19 09:30:00,161.8,161.81,161.69,161.69,5350.0,148.6463,148.6555,148.5453,148.5453,5350.0
2019-06-19 09:35:00,161.67,161.68,161.58,161.66,10876.0,148.5269,148.5361,148.4442,148.5177,10876.0
2019-06-19 09:40:00,161.66,161.67,161.53,161.64,59363.0,148.5177,148.5269,148.3983,148.4993,59363.0
2019-06-19 09:45:00,161.64,161.71,161.56,161.71,2000.0,148.4993,148.5636,148.4258,148.5636,2000.0
2019-06-19 09:50:00,161.68,161.76,161.66,161.74,3222.0,148.5361,148.6096,148.5177,148.5912,3222.0
2019-06-19 09:55:00,161.76,161.83,161.74,161.83,4291.0,148.6096,148.6739,148.5912,148.6739,4291.0
2019-06-19 10:00:00,161.83,161.85,161.74,161.76,1207.0,148.6739,148.6922,148.5912,148.6096,1207.0
2019-06-19 10:05:00,161.8,161.81,161.71,161.72,5713.0,148.6463,148.6555,148.5636,148.5728,5713.0
2019-06-19 10:10:00,161.75,161.76,161.72,161.76,2620.0,148.6004,148.6096,148.5728,148.6096,2620.0
2019-06-19 10:15:00,161.77,161.77,161.65,161.65,1272.0,148.6187,148.6187,148.5085,148.5085,1272.0
2019-06-19 10:20:00,161.67,161.67,161.63,161.64,2832.0,148.5269,148.5269,148.4901,148.4993,2832.0
2019-06-19 10:25:00,161.64,161.65,161.63,161.63,905.0,148.4993,148.5085,148.4901,148.4901,905.0
2019-06-19 10:30:00,161.62,161.65,161.61,161.61,700.0,148.4809,148.5085,148.4718,148.4718,700.0
2019-06-19 10:35:00,161.58,161.64,161.58,161.64,1358.0,148.4442,148.4993,148.4442,148.4993,1358.0
2019-06-19 10:40:00,161.61,161.61,161.55,161.55,700.0,148.4718,148.4718,148.4166,148.4166,700.0
2019-06-19 10:45:00,161.6,161.6,161.58,161.58,416.0,148.4626,148.4626,148.4442,148.4442,416.0
2019-06-19 10:50:00,161.59,161.65,161.58,161.62,2471.0,148.4534,148.5085,148.4442,148.4809,2471.0
2019-06-19 10:55:00,161.63,161.64,161.58,161.64,1148.0,148.4901,148.4993,148.4442,148.4993,1148.0
2019-06-19 11:00:00,161.64,161.69,161.63,161.66,5750.0,148.4993,148.5453,148.4901,148.5177,5750.0
2019-06-19 11:05:00,161.67,161.67,161.65,161.65,500.0,148.5269,148.5269,148.5085,148.5085,500.0
2019-06-19 11:10:00,161.62,161.65,161.61,161.65,500.0,148.4809,148.5085,148.4718,148.5085,500.0
2019-06-19 11:15:00,161.66,161.66,161.62,161.62,1238.0,148.5177,148.5177,148.4809,148.4809,1238.0
2019-06-19 11:20:00,161.65,161.68,161.64,161.68,1410.0,148.5085,148.5361,148.4993,148.5361,1410.0
2019-06-19 11:25:00,161.69,161.73,161.68,161.73,237.0,148.5453,148.582,148.5361,148.582,237.0
2019-06-19 11:30:00,161.74,161.75,161.71,161.71,1717.0,148.5912,148.6004,148.5636,148.5636,1717.0
2019-06-19 11:35:00,161.67,161.68,161.62,161.62,823.0,148.5269,148.5361,148.4809,148.4809,823.0
2019-06-19 11:40:00,161.65,161.74,161.65,161.74,1568.0,148.5085,148.5912,148.5085,148.5912,1568.0
2019-06-19 11:45:00,161.75,161.75,161.73,161.74,725.0,148.6004,148.6004,148.582,148.5912,725.0
2019-06-19 11:50:00,161.71,161.79,161.71,161.77,2949.0,148.5636,148.6371,148.5636,148.6187,2949.0
2019-06-19 11:55:00,161.75,161.75,161.71,161.74,1500.0,148.6004,148.6004,148.5636,148.5912,1500.0
2019-06-19 12:00:00,161.73,161.73,161.68,161.7,3135.0,148.582,148.582,148.5361,148.5544,3135.0
2019-06-19 12:05:00,161.7,161.7,161.61,161.61,14938.0,148.5544,148.5544,148.4718,148.4718,14938.0
2019-06-19 12:10:00,161.64,161.65,161.64,161.65,230.0,148.4993,148.5085,148.4993,148.5085,230.0
2019-06-19 12:15:00,161.65,161.69,161.63,161.69,10425.0,148.5085,148.5453,148.4901,148.5453,10425.0
2019-06-19 12:20:00,161.69,161.69,161.69,161.69,0.0,148.5453,148.5453,148.5453,148.5453,0.0
2019-06-19 12:25:00,161.68,161.68,161.66,161.66,1224.0,148.5361,148.5361,148.5177,148.5177,1224.0
2019-06-19 12:30:00,161.64,161.64,161.6,161.6,1200.0,148.4993,148.4993,148.4626,148.4626,1200.0
2019-06-19 12:35:00,161.6,161.64,161.59,161.64,250.0,148.4626,148.4993,148.4534,148.4993,250.0
2019-06-19 12:40:00,161.6,161.62,161.59,161.6,3526.0,148.4626,148.4809,148.4534,148.4626,3526.0
2019-06-19 12:45:00,161.61,161.63,161.61,161.63,1407.0,148.4718,148.4901,148.4718,148.4901,1407.0
2019-06-19 12:50:00,161.63,161.64,161.61,161.62,1967.0,148.4901,148.4993,148.4718,148.4809,1967.0
2019-06-19 12:55:00,161.63,161.63,161.6,161.62,7519.0,148.4901,148.4901,148.4626,148.4809,7519.0
2019-06-19 13:00:00,161.59,161.63,161.59,161.62,800.0,148.4534,148.4901,148.4534,148.4809,800.0
2019-06-19 13:05:00,161.62,161.62,161.59,161.6,1212.0,148.4809,148.4809,148.4534,148.4626,1212.0
2019-06-19 13:10:00,161.61,161.61,161.51,161.52,6479.0,148.4718,148.4718,148.3799,148.3891,6479.0
2019-06-19 13:15:00,161.52,161.52,161.51,161.51,2397.0,148.3891,148.3891,148.3799,148.3799,2397.0
2019-06-19 13:20:00,161.5,161.53,161.48,161.53,4682.0,148.3707,148.3983,148.3523,148.3983,4682.0
2019-06-19 13:25:00,161.55,161.57,161.54,161.55,1144.0,148.4166,148.435,148.4074,148.4166,1144.0
2019-06-19 13:30:00,161.55,161.58,161.55,161.57,525.0,148.4166,148.4442,148.4166,148.435,525.0
2019-06-19 13:35:00,161.57,161.62,161.57,161.59,1496.0,148.435,148.4809,148.435,148.4534,1496.0
2019-06-19 13:40:00,161.58,161.59,161.51,161.52,6815.0,148.4442,148.4534,148.3799,148.3891,6815.0
2019-06-19 13:45:00,161.52,161.52,161.49,161.51,5051.0,148.3891,148.3891,148.3615,148.3799,5051.0
2019-06-19 13:50:00,161.52,161.66,161.52,161.6,8565.0,148.3891,148.5177,148.3891,148.4626,8565.0
2019-06-19 13:55:00,161.6,161.65,161.51,161.65,2772.0,148.4626,148.5085,148.3799,148.5085,2772.0
2019-06-19 14:00:00,161.59,162.1,161.26,162.1,31119.0,148.4534,148.9219,148.1502,148.9219,31119.0
2019-06-19 14:05:00,162.19,162.28,161.91,161.94,15284.0,149.0046,149.0873,148.7474,148.7749,15284.0
2019-06-19 14:10:00,161.94,162.03,161.9,162.01,5602.0,148.7749,148.8576,148.7382,148.8392,5602.0
2019-06-19 14:15:00,161.97,162.08,161.95,162.03,3631.0,148.8025,148.9035,148.7841,148.8576,3631.0
2019-06-19 14:20:00,162.01,162.01,161.79,161.79,3656.0,148.8392,148.8392,148.6371,148.6371,3656.0
2019-06-19 14:25:00,161.75,161.85,161.73,161.84,4032.0,148.6004,148.6922,148.582,148.6831,4032.0
2019-06-19 14:30:00,161.85,162.24,161.79,162.1,9552.0,148.6922,149.0505,148.6371,148.9219,9552.0
2019-06-19 14:35:00,162.03,162.12,161.79,161.79,2484.0,148.8576,148.9403,148.6371,148.6371,2484.0
2019-06-19 14:40:00,161.78,161.91,161.68,161.82,4208.0,148.6279,148.7474,148.5361,148.6647,4208.0
2019-06-19 14:45:00,161.9,161.94,161.79,161.79,2394.0,148.7382,148.7749,148.6371,148.6371,2394.0
2019-06-19 14:50:00,161.89,162.02,161.89,162.02,901.0,148.729,148.8484,148.729,148.8484,901.0
2019-06-19 14:55:00,161.95,162.0,161.95,161.97,2145.0,148.7841,148.83,148.7841,148.8025,2145.0
2019-06-19 15:00:00,161.98,162.14,161.95,162.14,5461.0,148.8117,148.9587,148.7841,148.9587,5461.0
2019-06-19 15:05:00,162.14,162.23,162.11,162.2,3871.0,148.9587,149.0414,148.9311,149.0138,3871.0
2019-06-19 15:10:00,162.21,162.31,162.14,162.28,14508.0,149.023,149.1148,148.9587,149.0873,14508.0
2019-06-19 15:15:00,162.3,162.3,162.2,162.3,2067.0,149.1057,149.1057,149.0138,149.1057,2067.0
2019-06-19 15:20:00,162.32,162.34,162.22,162.26,4719.0,149.124,149.1424,149.0322,149.0689,4719.0
2019-06-19 15:25:00,162.27,162.29,162.17,162.17,2750.0,149.0781,149.0965,148.9862,148.9862,2750.0
2019-06-19 15:30:00,162.23,162.31,162.2,162.31,1700.0,149.0414,149.1148,149.0138,149.1148,1700.0
2019-06-19 15:35:00,162.17,162.19,162.05,162.05,3584.0,148.9862,149.0046,148.876,148.876,3584.0
2019-06-19 15:40:00,162.02,162.36,162.02,162.24,5328.0,148.8484,149.1608,148.8484,149.0505,5328.0
2019-06-19 15:45:00,162.28,162.4,162.27,162.29,8353.0,149.0873,149.1975,149.0781,149.0965,8353.0
2019-06-19 15:50:00,162.27,162.43,162.27,162.34,8513.0,149.0781,149.2251,149.0781,149.1424,8513.0
2019-06-19 15:55:00,162.32,162.35,162.12,162.12,51827.0,149.124,149.1516,148.9403,148.9403,51827.0
2019-06-20 09:30:00,163.75,163.86,163.66,163.68,17424.0,150.4378,150.5388,150.3551,150.3735,17424.0
2019-06-20 09:35:00,163.63,163.66,163.57,163.66,500.0,150.3275,150.3551,150.2724,150.3551,500.0
2019-06-20 09:40:00,163.65,163.73,163.65,163.67,6439.0,150.3459,150.4194,150.3459,150.3643,6439.0
2019-06-20 09:45:00,163.63,163.72,163.58,163.7,18727.0,150.3275,150.4102,150.2816,150.3918,18727.0
2019-06-20 09:50:00,163.7,163.82,163.7,163.79,15665.0,150.3918,150.5021,150.3918,150.4745,15665.0
2019-06-20 09:55:00,163.8,163.82,163.66,163.66,4200.0,150.4837,150.5021,150.3551,150.3551,4200.0
2019-06-20 10:00:00,163.67,163.72,163.67,163.72,1900.0,150.3643,150.4102,150.3643,150.4102,1900.0
2019-06-20 10:05:00,163.72,163.73,163.63,163.63,1065.0,150.4102,150.4194,150.3275,150.3275,1065.0
2019-06-20 10:10:00,163.66,163.8,163.62,163.72,7047.0,150.3551,150.4837,150.3184,150.4102,7047.0
2019-06-20 10:15:00,163.71,163.71,163.56,163.59,1501.0,150.401,150.401,150.2632,150.2908,1501.0
2019-06-20 10:20:00,163.46,163.51,163.35,163.51,6676.0,150.1714,150.2173,150.0703,150.2173,6676.0
2019-06-20 10:25:00,163.54,163.54,163.46,163.46,1837.0,150.2449,150.2449,150.1714,150.1714,1837.0
2019-06-20 10:30:00,163.43,163.44,163.37,163.38,2183.0,150.1438,150.153,150.0887,150.0979,2183.0
2019-06-20 10:35:00,163.4,163.41,163.26,163.26,1577.0,150.1162,150.1254,149.9876,149.9876,1577.0
2019-06-20 10:40:00,163.25,163.33,163.25,163.31,1090.0,149.9784,150.0519,149.9784,150.0336,1090.0
2019-06-20 10:45:00,163.36,163.43,163.33,163.35,3623.0,150.0795,150.1438,150.0519,150.0703,3623.0
2019-06-20 10:50:00,163.39,163.41,163.34,163.35,12450.0,150.107,150.1254,150.0611,150.0703,12450.0
2019-06-20 10:55:00,163.36,163.36,163.17,163.2,3715.0,150.0795,150.0795,149.9049,149.9325,3715.0
2019-06-20 11:00:00,163.29,163.29,163.17,163.17,700.0,150.0152,150.0152,149.9049,149.9049,700.0
2019-06-20 11:05:00,163.2,163.26,163.2,163.25,3000.0,149.9325,149.9876,149.9325,149.9784,3000.0
2019-06-20 11:10:00,163.28,163.28,163.17,163.17,2076.0,150.006,150.006,149.9049,149.9049,2076.0
2019-06-20 11:15:00,163.14,163.14,162.99,163.03,7547.0,149.8774,149.8774,149.7396,149.7763,7547.0
2019-06-20 11:20:00,163.0,163.11,163.0,163.09,1658.0,149.7488,149.8498,149.7488,149.8314,1658.0
2019-06-20 11:25:00,163.07,163.1,162.99,163.01,18002.0,149.8131,149.8406,149.7396,149.7579,18002.0
2019-06-20 11:30:00,163.04,163.07,162.94,162.94,3311.0,149.7855,149.8131,149.6936,149.6936,3311.0
2019-06-20 11:35:00,162.97,163.01,162.97,163.01,8647.0,149.7212,149.7579,149.7212,149.7579,8647.0
2019-06-20 11:40:00,163.05,163.1,162.97,163.08,6658.0,149.7947,149.8406,149.7212,149.8223,6658.0
2019-06-20 11:45:00,163.1,163.17,163.09,163.17,1854.0,149.8406,149.9049,149.8314,149.9049,1854.0
2019-06-20 11:50:00,163.21,163.22,163.19,163.2,6341.0,149.9417,149.9509,149.9233,149.9325,6341.0
2019-06-20 11:55:00,163.21,163.23,163.16,163.16,10564.0,149.9417,149.9601,149.8957,149.8957,10564.0
2019-06-20 12:00:00,163.17,163.17,163.09,163.09,4284.0,149.9049,149.9049,149.8314,149.8314,4284.0
2019-06-20 12:05:00,163.1,163.1,163.02,163.02,7245.0,149.8406,149.8406,149.7671,149.7671,7245.0
2019-06-20 12:10:00,162.94,162.94,162.67,162.67,12660.0,149.6936,149.6936,149.4456,149.4456,12660.0
2019-06-20 12:15:00,162.54,162.62,162.45,162.45,8238.0,149.3261,149.3996,149.2435,149.2435,8238.0
2019-06-20 12:20:00,162.5,162.77,162.5,162.77,25977.0,149.2894,149.5375,149.2894,149.5375,25977.0
2019-06-20 12:25:00,162.78,162.89,162.76,162.86,4265.0,149.5466,149.6477,149.5283,149.6201,4265.0
2019-06-20 12:30:00,162.87,162.97,162.84,162.84,9636.0,149.6293,149.7212,149.6018,149.6018,9636.0
2019-06-20 12:35:00,162.82,162.83,162.75,162.75,5296.0,149.5834,149.5926,149.5191,149.5191,5296.0
2019-06-20 12:40:00,162.74,162.91,162.73,162.91,1769.0,149.5099,149.6661,149.5007,149.6661,1769.0
2019-06-20 12:45:00,162.86,162.93,162.85,162.93,1385.0,149.6201,149.6844,149.6109,149.6844,1385.0
2019-06-20 12:50:00,162.94,162.95,162.83,162.84,4164.0,149.6936,149.7028,149.5926,149.6018,4164.0
2019-06-20 12:55:00,162.87,162.99,162.87,162.99,3024.0,149.6293,149.7396,149.6293,149.7396,3024.0
2019-06-20 13:00:00,163.0,163.03,162.94,162.99,1677.0,149.7488,149.7763,149.6936,149.7396,1677.0
2019-06-20 13:05:00,163.0,163.08,162.97,163.07,5119.0,149.7488,149.8223,149.7212,149.8131,5119.0
2019-06-20 13:10:00,163.04,163.05,163.02,163.03,1025.0,149.7855,149.7947,149.7671,149.7763,1025.0
2019-06-20 13:15:00,163.02,163.08,163.01,163.08,1678.0,149.7671,149.8223,149.7579,149.8223,1678.0
2019-06-20 13:20:00,163.1,163.15,163.05,163.13,4589.0,149.8406,149.8866,149.7947,149.8682,4589.0
2019-06-20 13:25:00,163.15,163.27,163.15,163.27,1690.0,149.8866,149.9968,149.8866,149.9968,1690.0
2019-06-20 13:30:00,163.28,163.3,163.26,163.26,6465.0,150.006,150.0244,149.9876,149.9876,6465.0
2019-06-20 13:35:00,163.25,163.25,163.19,163.22,1323.0,149.9784,149.9784,149.9233,149.9509,1323.0
2019-06-20 13:40:00,163.19,163.23,163.14,163.17,5438.0,149.9233,149.9601,149.8774,149.9049,5438.0
2019-06-20 13:45:00,163.16,163.18,163.14,163.15,4862.0,149.8957,149.9141,149.8774,149.8866,4862.0
2019-06-20 13:50:00,163.17,163.17,163.12,163.12,1203.0,149.9049,149.9049,149.859,149.859,1203.0
2019-06-20 13:55:00,163.19,163.19,163.14,163.16,1549.0,149.9233,149.9233,149.8774,149.8957,1549.0
2019-06-20 14:00:00,163.15,163.25,163.12,163.21,2637.0,149.8866,149.9784,149.859,149.9417,2637.0
2019-06-20 14:05:00,163.2,163.27,163.2,163.27,2906.0,149.9325,149.9968,149.9325,149.9968,2906.0
2019-06-20 14:10:00,163.23,163.27,163.21,163.25,3070.0,149.9601,149.9968,149.9417,149.9784,3070.0
2019-06-20 14:15:00,163.21,163.33,163.21,163.33,3963.0,149.9417,150.0519,149.9417,150.0519,3963.0
2019-06-20 14:20:00,163.32,163.33,163.27,163.29,5485.0,150.0427,150.0519,149.9968,150.0152,5485.0
2019-06-20 14:25:00,163.27,163.31,163.24,163.31,3153.0,149.9968,150.0336,149.9692,150.0336,3153.0
2019-06-20 14:30:00,163.26,163.35,163.26,163.35,196291.0,149.9876,150.0703,149.9876,150.0703,196291.0
2019-06-20 14:35:00,163.33,163.35,163.32,163.32,2429.0,150.0519,150.0703,150.0427,150.0427,2429.0
2019-06-20 14:40:00,163.34,163.42,163.33,163.37,4109.0,150.0611,150.1346,150.0519,150.0887,4109.0
2019-06-20 14:45:00,163.37,163.42,163.37,163.42,8320.0,150.0887,150.1346,150.0887,150.1346,8320.0
2019-06-20 14:50:00,163.38,163.44,163.38,163.44,22253.0,150.0979,150.153,150.0979,150.153,22253.0
2019-06-20 14:55:00,163.4,163.45,163.38,163.43,27761.0,150.1162,150.1622,150.0979,150.1438,27761.0
2019-06-20 15:00:00,163.41,163.44,163.35,163.37,8314.0,150.1254,150.153,150.0703,150.0887,8314.0
2019-06-20 15:05:00,163.37,163.37,163.27,163.32,2746.0,150.0887,150.0887,149.9968,150.0427,2746.0
2019-06-20 15:10:00,163.34,163.42,163.34,163.41,2741.0,150.0611,150.1346,150.0611,150.1254,2741.0
2019-06-20 15:15:00,163.42,163.48,163.38,163.47,5720.0,150.1346,150.1897,150.0979,150.1805,5720.0
2019-06-20 15:20:00,163.49,163.53,163.47,163.47,3691.0,150.1989,150.2357,150.1805,150.1805,3691.0
2019-06-20 15:25:00,163.48,163.56,163.46,163.52,6507.0,150.1897,150.2632,150.1714,150.2265,6507.0
2019-06-20 15:30:00,163.52,163.54,163.43,163.46,6980.0,150.2265,150.2449,150.1438,150.1714,6980.0
2019-06-20 15:35:00,163.46,163.56,163.45,163.54,32041.0,150.1714,150.2632,150.1622,150.2449,32041.0
2019-06-20 15:40:00,163.57,163.7,163.57,163.7,7084.0,150.2724,150.3918,150.2724,150.3918,7084.0
2019-06-20 15:45:00,163.67,163.74,163.66,163.72,3756.0,150.3643,150.4286,150.3551,150.4102,3756.0
2019-06-20 15:50:00,163.75,163.8,163.72,163.77,9833.0,150.4378,150.4837,150.4102,150.4562,9833.0
2019-06-20 15:55:00,163.83,163.87,163.65,163.65,67978.0,150.5113,150.548,150.3459,150.3459,67978.0
2019-06-21 09:30:00,163.46,163.58,163.37,163.38,10809.0,150.1714,150.2816,150.0887,150.0979,10809.0
2019-06-21 09:35:00,163.38,163.41,163.34,163.34,2264.0,150.0979,150.1254,150.0611,150.0611,2264.0
2019-06-21 09:40:00,163.43,163.5,163.42,163.42,1724.0,150.1438,150.2081,150.1346,150.1346,1724.0
2019-06-21 09:45:00,163.31,163.34,163.22,163.22,7650.0,150.0336,150.0611,149.9509,149.9509,7650.0
2019-06-21 09:50:00,163.2,163.23,163.16,163.23,11169.0,149.9325,149.9601,149.8957,149.9601,11169.0
2019-06-21 09:55:00,163.37,163.38,163.28,163.28,5361.0,150.0887,150.0979,150.006,150.006,5361.0
2019-06-21 10:00:00,163.3,163.34,163.22,163.28,15279.0,150.0244,150.0611,149.9509,150.006,15279.0
2019-06-21 10:05:00,163.3,163.38,163.3,163.38,500.0,150.0244,150.0979,150.0244,150.0979,500.0
2019-06-21 10:10:00,163.36,163.36,163.28,163.28,1206.0,150.0795,150.0795,150.006,150.006,1206.0
2019-06-21 10:15:00,163.34,163.35,163.26,163.28,6103.0,150.0611,150.0703,149.9876,150.006,6103.0
2019-06-21 10:20:00,163.36,163.43,163.36,163.43,8793.0,150.0795,150.1438,150.0795,150.1438,8793.0
2019-06-21 10:25:00,163.38,163.45,163.38,163.45,2900.0,150.0979,150.1622,150.0979,150.1622,2900.0
2019-06-21 10:30:00,163.43,163.55,163.42,163.55,5753.0,150.1438,150.254,150.1346,150.254,5753.0
2019-06-21 10:35:00,163.53,163.53,163.4,163.44,4067.0,150.2357,150.2357,150.1162,150.153,4067.0
2019-06-21 10:40:00,163.48,163.64,163.48,163.59,3355.0,150.1897,150.3367,150.1897,150.2908,3355.0
2019-06-21 10:45:00,163.61,163.7,163.51,163.66,30802.0,150.3092,150.3918,150.2173,150.3551,30802.0
2019-06-21 10:50:00,163.64,163.64,163.61,163.63,4015.0,150.3367,150.3367,150.3092,150.3275,4015.0
2019-06-21 10:55:00,163.6,163.6,163.54,163.54,2417.0,150.3,150.3,150.2449,150.2449,2417.0
2019-06-21 11:00:00,163.62,163.82,163.62,163.8,20750.0,150.3184,150.5021,150.3184,150.4837,20750.0
2019-06-21 11:05:00,163.8,164.12,163.78,164.03,13562.0,150.4837,150.7777,150.4653,150.695,13562.0
2019-06-21 11:10:00,163.96,163.96,163.87,163.88,4779.0,150.6307,150.6307,150.548,150.5572,4779.0
2019-06-21 11:15:00,163.84,163.89,163.83,163.89,600.0,150.5205,150.5664,150.5113,150.5664,600.0
2019-06-21 11:20:00,163.91,163.95,163.9,163.9,1191.0,150.5848,150.6215,150.5756,150.5756,1191.0
2019-06-21 11:25:00,163.79,163.82,163.77,163.82,7212.0,150.4745,150.5021,150.4562,150.5021,7212.0
2019-06-21 11:30:00,163.77,163.91,163.77,163.89,14379.0,150.4562,150.5848,150.4562,150.5664,14379.0
2019-06-21 11:35:00,163.92,163.93,163.75,163.75,5512.0,150.594,150.6031,150.4378,150.4378,5512.0
2019-06-21 11:40:00,163.75,163.8,163.75,163.77,700.0,150.4378,150.4837,150.4378,150.4562,700.0
2019-06-21 11:45:00,163.7,163.7,163.62,163.63,525.0,150.3918,150.3918,150.3184,150.3275,525.0
2019-06-21 11:50:00,163.63,163.63,163.56,163.56,940.0,150.3275,150.3275,150.2632,150.2632,940.0
2019-06-21 11:55:00,163.55,163.59,163.53,163.58,920.0,150.254,150.2908,150.2357,150.2816,920.0
2019-06-21 12:00:00,163.59,163.69,163.59,163.67,5386.0,150.2908,150.3827,150.2908,150.3643,5386.0
2019-06-21 12:05:00,163.67,163.67,163.57,163.59,2778.0,150.3643,150.3643,150.2724,150.2908,2778.0
2019-06-21 12:10:00,163.54,163.55,163.51,163.51,3599.0,150.2449,150.254,150.2173,150.2173,3599.0
2019-06-21 12:15:00,163.5,163.54,163.44,163.44,3665.0,150.2081,150.2449,150.153,150.153,3665.0
2019-06-21 12:20:00,163.41,163.46,163.41,163.42,1721.0,150.1254,150.1714,150.1254,150.1346,1721.0
2019-06-21 12:25:00,163.41,163.49,163.4,163.49,8056.0,150.1254,150.1989,150.1162,150.1989,8056.0
2019-06-21 12:30:00,163.48,163.5,163.45,163.45,9647.0,150.1897,150.2081,150.1622,150.1622,9647.0
2019-06-21 12:35:00,163.46,163.49,163.4,163.49,7896.0,150.1714,150.1989,150.1162,150.1989,7896.0
2019-06-21 12:40:00,163.48,163.53,163.46,163.5,20274.0,150.1897,150.2357,150.1714,150.2081,20274.0
2019-06-21 12:45:00,163.48,163.6,163.48,163.59,16356.0,150.1897,150.3,150.1897,150.2908,16356.0
2019-06-21 12:50:00,163.56,163.6,163.56,163.59,2322.0,150.2632,150.3,150.2632,150.2908,2322.0
2019-06-21 12:55:00,163.57,163.57,163.53,163.55,1400.0,150.2724,150.2724,150.2357,150.254,1400.0
2019-06-21 13:00:00,163.57,163.61,163.5,163.6,22135.0,150.2724,150.3092,150.2081,150.3,22135.0
2019-06-21 13:05:00,163.6,163.6,163.6,163.6,0.0,150.3,150.3,150.3,150.3,0.0
2019-06-21 13:10:00,163.53,163.53,163.52,163.52,952.0,150.2357,150.2357,150.2265,150.2265,952.0
2019-06-21 13:15:00,163.52,163.52,163.52,163.52,0.0,150.2265,150.2265,150.2265,150.2265,0.0
2019-06-21 13:20:00,163.53,163.53,163.41,163.44,5047.0,150.2357,150.2357,150.1254,150.153,5047.0
2019-06-21 13:25:00,163.46,163.46,163.42,163.42,900.0,150.1714,150.1714,150.1346,150.1346,900.0
2019-06-21 13:30:00,163.52,163.56,163.52,163.53,475.0,150.2265,150.2632,150.2265,150.2357,475.0
2019-06-21 13:35:00,163.5,163.53,163.5,163.52,1562.0,150.2081,150.2357,150.2081,150.2265,1562.0
2019-06-21 13:40:00,163.52,163.52,163.51,163.52,1868.0,150.2265,150.2265,150.2173,150.2265,1868.0
2019-06-21 13:45:00,163.54,163.55,163.53,163.54,14535.0,150.2449,150.254,150.2357,150.2449,14535.0
2019-06-21 13:50:00,163.54,163.55,163.54,163.54,729.0,150.2449,150.254,150.2449,150.2449,729.0
2019-06-21 13:55:00,163.56,163.58,163.55,163.58,14664.0,150.2632,150.2816,150.254,150.2816,14664.0
2019-06-21 14:00:00,163.63,163.65,163.61,163.63,4130.0,150.3275,150.3459,150.3092,150.3275,4130.0
2019-06-21 14:05:00,163.55,163.56,163.52,163.52,560.0,150.254,150.2632,150.2265,150.2265,560.0
2019-06-21 14:10:00,163.49,163.49,163.45,163.45,895.0,150.1989,150.1989,150.1622,150.1622,895.0
2019-06-21 14:15:00,163.48,163.48,163.47,163.48,1288.0,150.1897,150.1897,150.1805,150.1897,1288.0
2019-06-21 14:20:00,163.47,163.53,163.47,163.49,179416.0,150.1805,150.2357,150.1805,150.1989,179416.0
2019-06-21 14:25:00,163.49,163.53,163.48,163.52,3851.0,150.1989,150.2357,150.1897,150.2265,3851.0
2019-06-21 14:30:00,163.53,163.59,163.53,163.58,1600.0,150.2357,150.2908,150.2357,150.2816,1600.0
2019-06-21 14:35:00,163.58,163.58,163.54,163.56,3928.0,150.2816,150.2816,150.2449,150.2632,3928.0
2019-06-21 14:40:00,163.54,163.58,163.53,163.53,2688.0,150.2449,150.2816,150.2357,150.2357,2688.0
2019-06-21 14:45:00,163.53,163.59,163.53,163.59,3068.0,150.2357,150.2908,150.2357,150.2908,3068.0
2019-06-21 14:50:00,163.61,163.65,163.61,163.63,2505.0,150.3092,150.3459,150.3092,150.3275,2505.0
2019-06-21 14:55:00,163.62,163.63,163.58,163.59,1245.0,150.3184,150.3275,150.2816,150.2908,1245.0
2019-06-21 15:00:00,163.58,163.61,163.56,163.59,4825.0,150.2816,150.3092,150.2632,150.2908,4825.0
2019-06-21 15:05:00,163.58,163.72,163.57,163.7,22724.0,150.2816,150.4102,150.2724,150.3918,22724.0
2019-06-21 15:10:00,163.73,163.74,163.69,163.74,6980.0,150.4194,150.4286,150.3827,150.4286,6980.0
2019-06-21 15:15:00,163.73,163.78,163.7,163.74,27955.0,150.4194,150.4653,150.3918,150.4286,27955.0
2019-06-21 15:20:00,163.74,163.75,163.64,163.64,7295.0,150.4286,150.4378,150.3367,150.3367,7295.0
2019-06-21 15:25:00,163.64,163.65,163.61,163.63,2965.0,150.3367,150.3459,150.3092,150.3275,2965.0
2019-06-21 15:30:00,163.64,163.66,163.52,163.53,2595.0,150.3367,150.3551,150.2265,150.2357,2595.0
2019-06-21 15:35:00,163.55,163.61,163.55,163.61,17849.0,150.254,150.3092,150.254,150.3092,17849.0
2019-06-21 15:40:00,163.63,163.75,163.63,163.74,28485.0,150.3275,150.4378,150.3275,150.4286,28485.0
2019-06-21 15:45:00,163.73,163.76,163.6,163.65,15478.0,150.4194,150.447,150.3,150.3459,15478.0
2019-06-21 15:50:00,163.61,163.61,163.48,163.48,5332.0,150.3092,150.3092,150.1897,150.1897,5332.0
2019-06-21 15:55:00,163.48,163.53,163.25,163.33,103248.0,150.1897,150.2357,149.9784,150.0519,103248.0
2019-06-24 09:30:00,163.45,163.54,163.42,163.49,13004.0,150.1622,150.2449,150.1346,150.1989,13004.0
2019-06-24 09:35:00,163.46,163.46,163.36,163.36,2713.0,150.1714,150.1714,150.0795,150.0795,2713.0
2019-06-24 09:40:00,163.49,163.51,163.4,163.4,196749.0,150.1989,150.2173,150.1162,150.1162,196749.0
2019-06-24 09:45:00,163.39,163.49,163.32,163.39,20680.0,150.107,150.1989,150.0427,150.107,20680.0
2019-06-24 09:50:00,163.43,163.43,163.27,163.28,31475.0,150.1438,150.1438,149.9968,150.006,31475.0
2019-06-24 09:55:00,163.27,163.3,163.22,163.23,7567.0,149.9968,150.0244,149.9509,149.9601,7567.0
2019-06-24 10:00:00,163.23,163.36,163.22,163.34,11310.0,149.9601,150.0795,149.9509,150.0611,11310.0
2019-06-24 10:05:00,163.42,163.5,163.4,163.47,4862.0,150.1346,150.2081,150.1162,150.1805,4862.0
2019-06-24 10:10:00,163.49,163.56,163.49,163.56,2212.0,150.1989,150.2632,150.1989,150.2632,2212.0
2019-06-24 10:15:00,163.55,163.56,163.49,163.53,37260.0,150.254,150.2632,150.1989,150.2357,37260.0
2019-06-24 10:20:00,163.53,163.53,163.46,163.47,6770.0,150.2357,150.2357,150.1714,150.1805,6770.0
2019-06-24 10:25:00,163.48,163.57,163.43,163.57,2674.0,150.1897,150.2724,150.1438,150.2724,2674.0
2019-06-24 10:30:00,163.56,163.58,163.47,163.5,2420.0,150.2632,150.2816,150.1805,150.2081,2420.0
2019-06-24 10:35:00,163.51,163.52,163.44,163.44,3590.0,150.2173,150.2265,150.153,150.153,3590.0
2019-06-24 10:40:00,163.45,163.47,163.41,163.47,3520.0,150.1622,150.1805,150.1254,150.1805,3520.0
2019-06-24 10:45:00,163.47,163.53,163.39,163.4,6800.0,150.1805,150.2357,150.107,150.1162,6800.0
2019-06-24 10:50:00,163.4,163.44,163.38,163.39,7572.0,150.1162,150.153,150.0979,150.107,7572.0
2019-06-24 10:55:00,163.36,163.38,163.31,163.31,2001.0,150.0795,150.0979,150.0336,150.0336,2001.0
2019-06-24 11:00:00,163.38,163.48,163.38,163.48,11050.0,150.0979,150.1897,150.0979,150.1897,11050.0
2019-06-24 11:05:00,163.48,163.5,163.44,163.46,8586.0,150.1897,150.2081,150.153,150.1714,8586.0
2019-06-24 11:10:00,163.49,163.5,163.44,163.48,11267.0,150.1989,150.2081,150.153,150.1897,11267.0
2019-06-24 11:15:00,163.48,163.49,163.38,163.38,1145.0,150.1897,150.1989,150.0979,150.0979,1145.0
2019-06-24 11:20:00,163.35,163.35,163.28,163.3,7203.0,150.0703,150.0703,150.006,150.0244,7203.0
2019-06-24 11:25:00,163.38,163.44,163.37,163.43,3796.0,150.0979,150.153,150.0887,150.1438,3796.0
2019-06-24 11:30:00,163.45,163.49,163.43,163.49,1155.0,150.1622,150.1989,150.1438,150.1989,1155.0
2019-06-24 11:35:00,163.43,163.48,163.43,163.48,3886.0,150.1438,150.1897,150.1438,150.1897,3886.0
2019-06-24 11:40:00,163.47,163.5,163.46,163.47,3075.0,150.1805,150.2081,150.1714,150.1805,3075.0
2019-06-24 11:45:00,163.46,163.51,163.42,163.48,1500.0,150.1714,150.2173,150.1346,150.1897,1500.0
2019-06-24 11:50:00,163.49,163.54,163.47,163.5,5503.0,150.1989,150.2449,150.1805,150.2081,5503.0
2019-06-24 11:55:00,163.47,163.47,163.38,163.38,3194.0,150.1805,150.1805,150.0979,150.0979,3194.0
2019-06-24 12:00:00,163.44,163.45,163.39,163.43,18533.0,150.153,150.1622,150.107,150.1438,18533.0
2019-06-24 12:05:00,163.43,163.43,163.37,163.38,14122.0,150.1438,150.1438,150.0887,150.0979,14122.0
2019-06-24 12:10:00,163.41,163.41,163.37,163.41,12015.0,150.1254,150.1254,150.0887,150.1254,12015.0
2019-06-24 12:15:00,163.41,163.42,163.41,163.41,1200.0,150.1254,150.1346,150.1254,150.1254,1200.0
2019-06-24 12:20:00,163.41,163.41,163.38,163.41,819.0,150.1254,150.1254,150.0979,150.1254,819.0
2019-06-24 12:25:00,163.42,163.42,163.35,163.37,728.0,150.1346,150.1346,150.0703,150.0887,728.0
2019-06-24 12:30:00,163.36,163.36,163.35,163.35,1430.0,150.0795,150.0795,150.0703,150.0703,1430.0
2019-06-24 12:35:00,163.35,163.39,163.35,163.36,1200.0,150.0703,150.107,150.0703,150.0795,1200.0
2019-06-24 12:40:00,163.33,163.34,163.33,163.34,500.0,150.0519,150.0611,150.0519,150.0611,500.0
2019-06-24 12:45:00,163.34,163.36,163.31,163.36,2033.0,150.0611,150.0795,150.0336,150.0795,2033.0
2019-06-24 12:50:00,163.36,163.39,163.34,163.36,13039.0,150.0795,150.107,150.0611,150.0795,13039.0
2019-06-24 12:55:00,163.36,163.37,163.32,163.34,26810.0,150.0795,150.0887,150.0427,150.0611,26810.0
2019-06-24 13:00:00,163.34,163.36,163.3,163.31,27327.0,150.0611,150.0795,150.0244,150.0336,27327.0
2019-06-24 13:05:00,163.32,163.35,163.3,163.31,34088.0,150.0427,150.0703,150.0244,150.0336,34088.0
2019-06-24 13:10:00,163.31,163.34,163.27,163.27,4703.0,150.0336,150.0611,149.9968,149.9968,4703.0
2019-06-24 13:15:00,163.27,163.33,163.27,163.32,3282.0,149.9968,150.0519,149.9968,150.0427,3282.0
2019-06-24 13:20:00,163.3,163.32,163.27,163.3,29336.0,150.0244,150.0427,149.9968,150.0244,29336.0
2019-06-24 13:25:00,163.3,163.32,163.27,163.28,12754.0,150.0244,150.0427,149.9968,150.006,12754.0
2019-06-24 13:30:00,163.28,163.29,163.26,163.28,1422.0,150.006,150.0152,149.9876,150.006,1422.0
2019-06-24 13:35:00,163.28,163.35,163.28,163.35,10100.0,150.006,150.0703,150.006,150.0703,10100.0
2019-06-24 13:40:00,163.35,163.35,163.24,163.25,1913.0,150.0703,150.0703,149.9692,149.9784,1913.0
2019-06-24 13:45:00,163.24,163.24,163.19,163.2,3501.0,149.9692,149.9692,149.9233,149.9325,3501.0
2019-06-24 13:50:00,163.18,163.19,163.12,163.12,1425.0,149.9141,149.9233,149.859,149.859,1425.0
2019-06-24 13:55:00,163.12,163.18,163.12,163.18,6282.0,149.859,149.9141,149.859,149.9141,6282.0
2019-06-24 14:00:00,163.18,163.2,163.16,163.17,2615.0,149.9141,149.9325,149.8957,149.9049,2615.0
2019-06-24 14:05:00,163.21,163.23,163.21,163.23,2459.0,149.9417,149.9601,149.9417,149.9601,2459.0
2019-06-24 14:10:00,163.22,163.23,163.19,163.21,23210.0,149.9509,149.9601,149.9233,149.9417,23210.0
2019-06-24 14:15:00,163.22,163.22,163.16,163.16,1000.0,149.9509,149.9509,149.8957,149.8957,1000.0
2019-06-24 14:20:00,163.15,163.2,163.13,163.16,5320.0,149.8866,149.9325,149.8682,149.8957,5320.0
2019-06-24 14:25:00,163.14,163.14,163.09,163.13,21608.0,149.8774,149.8774,149.8314,149.8682,21608.0
2019-06-24 14:30:00,163.14,163.19,163.13,163.16,18168.0,149.8774,149.9233,149.8682,149.8957,18168.0
2019-06-24 14:35:00,163.14,163.19,163.14,163.17,31604.0,149.8774,149.9233,149.8774,149.9049,31604.0
2019-06-24 14:40:00,163.16,163.16,163.1,163.1,1789.0,149.8957,149.8957,149.8406,149.8406,1789.0
2019-06-24 14:45:00,163.09,163.15,163.08,163.11,36996.0,149.8314,149.8866,149.8223,149.8498,36996.0
2019-06-24 14:50:00,163.13,163.17,163.12,163.16,5522.0,149.8682,149.9049,149.859,149.8957,5522.0
2019-06-24 14:55:00,163.15,163.2,163.14,163.16,7651.0,149.8866,149.9325,149.8774,149.8957,7651.0
2019-06-24 15:00:00,163.18,163.19,163.11,163.14,18197.0,149.9141,149.9233,149.8498,149.8774,18197.0
2019-06-24 15:05:00,163.15,163.19,163.07,163.08,15923.0,149.8866,149.9233,149.8131,149.8223,15923.0
2019-06-24 15:10:00,163.08,163.17,163.03,163.15,3221.0,149.8223,149.9049,149.7763,149.8866,3221.0
2019-06-24 15:15:00,163.14,163.15,163.1,163.1,2791.0,149.8774,149.8866,149.8406,149.8406,2791.0
2019-06-24 15:20:00,163.1,163.19,163.1,163.17,31285.0,149.8406,149.9233,149.8406,149.9049,31285.0
2019-06-24 15:25:00,163.18,163.18,163.1,163.1,6018.0,149.9141,149.9141,149.8406,149.8406,6018.0
2019-06-24 15:30:00,163.1,163.11,163.06,163.07,6338.0,149.8406,149.8498,149.8039,149.8131,6338.0
2019-06-24 15:35:00,163.05,163.13,163.05,163.09,4210.0,149.7947,149.8682,149.7947,149.8314,4210.0
2019-06-24 15:40:00,163.1,163.15,163.09,163.14,5578.0,149.8406,149.8866,149.8314,149.8774,5578.0
2019-06-24 15:45:00,163.13,163.14,163.07,163.09,11787.0,149.8682,149.8774,149.8131,149.8314,11787.0
2019-06-24 15:50:00,163.04,163.11,163.02,163.03,47642.0,149.7855,149.8498,149.7671,149.7763,47642.0
2019-06-24 15:55:00,163.03,163.09,162.94,162.97,69269.0,149.7763,149.8314,149.6936,149.7212,69269.0
2019-06-25 09:30:00,163.05,163.05,162.92,162.92,5795.0,149.7947,149.7947,149.6753,149.6753,5795.0
2019-06-25 09:35:00,162.97,162.97,162.56,162.57,23923.0,149.7212,149.7212,149.3445,149.3537,23923.0
2019-06-25 09:40:00,162.58,162.64,162.52,162.64,1425.0,149.3629,149.418,149.3078,149.418,1425.0
2019-06-25 09:45:00,162.54,162.54,162.51,162.51,2180.0,149.3261,149.3261,149.2986,149.2986,2180.0
2019-06-25 09:50:00,162.52,162.78,162.52,162.78,9486.0,149.3078,149.5466,149.3078,149.5466,9486.0
2019-06-25 09:55:00,162.73,162.73,162.69,162.71,13950.0,149.5007,149.5007,149.464,149.4823,13950.0
2019-06-25 10:00:00,162.71,162.71,162.68,162.69,2191.0,149.4823,149.4823,149.4548,149.464,2191.0
2019-06-25 10:05:00,162.63,162.72,162.63,162.72,584.0,149.4088,149.4915,149.4088,149.4915,584.0
2019-06-25 10:10:00,162.68,162.69,162.53,162.61,510.0,149.4548,149.464,149.317,149.3905,510.0
2019-06-25 10:15:00,162.59,162.59,162.47,162.47,1256.0,149.3721,149.3721,149.2618,149.2618,1256.0
2019-06-25 10:20:00,162.39,162.41,162.39,162.4,1752.0,149.1883,149.2067,149.1883,149.1975,1752.0
2019-06-25 10:25:00,162.47,162.57,162.47,162.57,1859.0,149.2618,149.3537,149.2618,149.3537,1859.0
2019-06-25 10:30:00,162.6,162.6,162.58,162.58,5466.0,149.3813,149.3813,149.3629,149.3629,5466.0
2019-06-25 10:35:00,162.45,162.45,162.41,162.41,600.0,149.2435,149.2435,149.2067,149.2067,600.0
2019-06-25 10:40:00,162.44,162.44,162.38,162.38,807.0,149.2343,149.2343,149.1792,149.1792,807.0
2019-06-25 10:45:00,162.41,162.45,162.3,162.3,9520.0,149.2067,149.2435,149.1057,149.1057,9520.0
2019-06-25 10:50:00,162.4,162.44,162.27,162.27,4160.0,149.1975,149.2343,149.0781,149.0781,4160.0
2019-06-25 10:55:00,162.3,162.35,162.25,162.35,5740.0,149.1057,149.1516,149.0597,149.1516,5740.0
2019-06-25 11:00:00,162.38,162.38,162.24,162.3,1104.0,149.1792,149.1792,149.0505,149.1057,1104.0
2019-06-25 11:05:00,162.26,162.36,162.26,162.34,806.0,149.0689,149.1608,149.0689,149.1424,806.0
2019-06-25 11:10:00,162.38,162.41,162.37,162.41,604.0,149.1792,149.2067,149.17,149.2067,604.0
2019-06-25 11:15:00,162.45,162.53,162.42,162.53,1637.0,149.2435,149.317,149.2159,149.317,1637.0
2019-06-25 11:20:00,162.54,162.54,162.53,162.54,450.0,149.3261,149.3261,149.317,149.3261,450.0
2019-06-25 11:25:00,162.54,162.54,162.43,162.44,259.0,149.3261,149.3261,149.2251,149.2343,259.0
2019-06-25 11:30:00,162.4,162.4,162.4,162.4,100.0,149.1975,149.1975,149.1975,149.1975,100.0
2019-06-25 11:35:00,162.35,162.36,162.35,162.36,200.0,149.1516,149.1608,149.1516,149.1608,200.0
2019-06-25 11:40:00,162.4,162.43,162.4,162.43,337.0,149.1975,149.2251,149.1975,149.2251,337.0
2019-06-25 11:45:00,162.42,162.42,162.38,162.41,500.0,149.2159,149.2159,149.1792,149.2067,500.0
2019-06-25 11:50:00,162.4,162.41,162.39,162.39,300.0,149.1975,149.2067,149.1883,149.1883,300.0
2019-06-25 11:55:00,162.4,162.4,162.4,162.4,100.0,149.1975,149.1975,149.1975,149.1975,100.0
2019-06-25 12:00:00,162.41,162.42,162.41,162.42,200.0,149.2067,149.2159,149.2067,149.2159,200.0
2019-06-25 12:05:00,162.43,162.52,162.43,162.51,1858.0,149.2251,149.3078,149.2251,149.2986,1858.0
2019-06-25 12:10:00,162.51,162.54,162.51,162.53,464.0,149.2986,149.3261,149.2986,149.317,464.0
2019-06-25 12:15:00,162.51,162.51,162.44,162.44,776.0,149.2986,149.2986,149.2343,149.2343,776.0
2019-06-25 12:20:00,162.41,162.42,162.39,162.42,1700.0,149.2067,149.2159,149.1883,149.2159,1700.0
2019-06-25 12:25:00,162.44,162.44,162.32,162.4,8709.0,149.2343,149.2343,149.124,149.1975,8709.0
2019-06-25 12:30:00,162.43,162.43,162.32,162.32,400.0,149.2251,149.2251,149.124,149.124,400.0
2019-06-25 12:35:00,162.32,162.32,162.14,162.16,3300.0,149.124,149.124,148.9587,148.977,3300.0
2019-06-25 12:40:00,162.05,162.07,162.04,162.04,965.0,148.876,148.8944,148.8668,148.8668,965.0
2019-06-25 12:45:00,162.0,162.13,162.0,162.12,2396.0,148.83,148.9495,148.83,148.9403,2396.0
2019-06-25 12:50:00,162.13,162.15,162.1,162.15,6041.0,148.9495,148.9679,148.9219,148.9679,6041.0
2019-06-25 12:55:00,162.15,162.15,162.04,162.04,4507.0,148.9679,148.9679,148.8668,148.8668,4507.0
2019-06-25 13:00:00,161.89,161.98,161.74,161.97,5533.0,148.729,148.8117,148.5912,148.8025,5533.0
2019-06-25 13:05:00,161.93,162.07,161.93,162.06,5083.0,148.7657,148.8944,148.7657,148.8852,5083.0
2019-06-25 13:10:00,162.09,162.09,162.04,162.04,4425.0,148.9127,148.9127,148.8668,148.8668,4425.0
2019-06-25 13:15:00,162.1,162.1,162.01,162.06,1700.0,148.9219,148.9219,148.8392,148.8852,1700.0
2019-06-25 13:20:00,162.08,162.08,162.01,162.01,600.0,148.9035,148.9035,148.8392,148.8392,600.0
2019-06-25 13:25:00,162.11,162.2,162.06,162.18,2267.0,148.9311,149.0138,148.8852,148.9954,2267.0
2019-06-25 13:30:00,162.17,162.28,162.16,162.28,1838.0,148.9862,149.0873,148.977,149.0873,1838.0
2019-06-25 13:35:00,162.32,162.35,162.22,162.22,1544.0,149.124,149.1516,149.0322,149.0322,1544.0
2019-06-25 13:40:00,162.24,162.26,162.2,162.2,1163.0,149.0505,149.0689,149.0138,149.0138,1163.0
2019-06-25 13:45:00,162.27,162.28,162.22,162.24,33962.0,149.0781,149.0873,149.0322,149.0505,33962.0
2019-06-25 13:50:00,162.19,162.19,162.06,162.12,5278.0,149.0046,149.0046,148.8852,148.9403,5278.0
2019-06-25 13:55:00,162.1,162.13,162.02,162.02,4230.0,148.9219,148.9495,148.8484,148.8484,4230.0
2019-06-25 14:00:00,162.02,162.03,162.02,162.02,730.0,148.8484,148.8576,148.8484,148.8484,730.0
2019-06-25 14:05:00,161.97,162.0,161.93,161.99,4508.0,148.8025,148.83,148.7657,148.8209,4508.0
2019-06-25 14:10:00,162.01,162.05,162.0,162.05,237.0,148.8392,148.876,148.83,148.876,237.0
2019-06-25 14:15:00,162.03,162.08,162.02,162.06,3567.0,148.8576,148.9035,148.8484,148.8852,3567.0
2019-06-25 14:20:00,161.95,161.95,161.95,161.95,200.0,148.7841,148.7841,148.7841,148.7841,200.0
2019-06-25 14:25:00,161.87,161.87,161.84,161.84,1207.0,148.7106,148.7106,148.6831,148.6831,1207.0
2019-06-25 14:30:00,161.77,161.79,161.72,161.72,659.0,148.6187,148.6371,148.5728,148.5728,659.0
2019-06-25 14:35:00,161.66,161.66,161.37,161.37,49312.0,148.5177,148.5177,148.2513,148.2513,49312.0
2019-06-25 14:40:00,161.51,161.56,161.45,161.49,16087.0,148.3799,148.4258,148.3248,148.3615,16087.0
2019-06-25 14:45:00,161.48,161.58,161.48,161.58,3200.0,148.3523,148.4442,148.3523,148.4442,3200.0
2019-06-25 14:50:00,161.61,161.61,161.56,161.58,3232.0,148.4718,148.4718,148.4258,148.4442,3232.0
2019-06-25 14:55:00,161.64,161.75,161.63,161.71,1594.0,148.4993,148.6004,148.4901,148.5636,1594.0
2019-06-25 15:00:00,161.76,161.76,161.72,161.73,8300.0,148.6096,148.6096,148.5728,148.582,8300.0
2019-06-25 15:05:00,161.82,161.82,161.8,161.8,577.0,148.6647,148.6647,148.6463,148.6463,577.0
2019-06-25 15:10:00,161.83,161.83,161.58,161.58,2037.0,148.6739,148.6739,148.4442,148.4442,2037.0
2019-06-25 15:15:00,161.57,161.59,161.53,161.56,703.0,148.435,148.4534,148.3983,148.4258,703.0
2019-06-25 15:20:00,161.54,161.69,161.54,161.65,674.0,148.4074,148.5453,148.4074,148.5085,674.0
2019-06-25 15:25:00,161.7,161.76,161.64,161.75,3338.0,148.5544,148.6096,148.4993,148.6004,3338.0
2019-06-25 15:30:00,161.74,161.74,161.63,161.63,1539.0,148.5912,148.5912,148.4901,148.4901,1539.0
2019-06-25 15:35:00,161.68,161.7,161.67,161.69,507.0,148.5361,148.5544,148.5269,148.5453,507.0
2019-06-25 15:40:00,161.69,161.69,161.53,161.53,1992.0,148.5453,148.5453,148.3983,148.3983,1992.0
2019-06-25 15:45:00,161.51,161.64,161.4,161.49,21091.0,148.3799,148.4993,148.2788,148.3615,21091.0
2019-06-25 15:50:00,161.44,161.48,161.37,161.4,21749.0,148.3156,148.3523,148.2513,148.2788,21749.0
2019-06-25 15:55:00,161.39,161.55,161.34,161.46,54903.0,148.2696,148.4166,148.2237,148.3339,54903.0
2019-06-26 09:30:00,161.96,162.04,161.94,161.95,8331.0,148.7933,148.8668,148.7749,148.7841,8331.0
2019-06-26 09:35:00,162.07,162.31,162.06,162.25,4310.0,148.8944,149.1148,148.8852,149.0597,4310.0
2019-06-26 09:40:00,162.22,162.22,162.18,162.18,1412.0,149.0322,149.0322,148.9954,148.9954,1412.0
2019-06-26 09:45:00,162.07,162.07,161.84,161.84,3045.0,148.8944,148.8944,148.6831,148.6831,3045.0
2019-06-26 09:50:00,161.86,161.87,161.75,161.85,5395.0,148.7014,148.7106,148.6004,148.6922,5395.0
2019-06-26 09:55:00,161.84,161.88,161.77,161.86,6457.0,148.6831,148.7198,148.6187,148.7014,6457.0
2019-06-26 10:00:00,161.83,161.87,161.78,161.85,4497.0,148.6739,148.7106,148.6279,148.6922,4497.0
2019-06-26 10:05:00,161.83,161.83,161.73,161.74,10290.0,148.6739,148.6739,148.582,148.5912,10290.0
2019-06-26 10:10:00,161.74,161.74,161.63,161.63,500.0,148.5912,148.5912,148.4901,148.4901,500.0
2019-06-26 10:15:00,161.63,161.63,161.63,161.63,0.0,148.4901,148.4901,148.4901,148.4901,0.0
2019-06-26 10:20:00,161.58,161.61,161.55,161.55,403.0,148.4442,148.4718,148.4166,148.4166,403.0
2019-06-26 10:25:00,161.57,161.68,161.57,161.66,2791.0,148.435,148.5361,148.435,148.5177,2791.0
2019-06-26 10:30:00,161.73,161.8,161.72,161.8,5827.0,148.582,148.6463,148.5728,148.6463,5827.0
2019-06-26 10:35:00,161.81,161.81,161.76,161.77,300.0,148.6555,148.6555,148.6096,148.6187,300.0
2019-06-26 10:40:00,161.78,161.8,161.72,161.73,1624.0,148.6279,148.6463,148.5728,148.582,1624.0
2019-06-26 10:45:00,161.8,161.92,161.78,161.92,1680.0,148.6463,148.7566,148.6279,148.7566,1680.0
2019-06-26 10:50:00,161.93,161.93,161.78,161.78,2238.0,148.7657,148.7657,148.6279,148.6279,2238.0
2019-06-26 10:55:00,161.77,161.77,161.77,161.77,100.0,148.6187,148.6187,148.6187,148.6187,100.0
2019-06-26 11:00:00,161.88,161.95,161.88,161.95,400.0,148.7198,148.7841,148.7198,148.7841,400.0
2019-06-26 11:05:00,161.96,161.97,161.89,161.89,273.0,148.7933,148.8025,148.729,148.729,273.0
2019-06-26 11:10:00,161.86,161.91,161.72,161.72,650.0,148.7014,148.7474,148.5728,148.5728,650.0
2019-06-26 11:15:00,161.66,161.74,161.66,161.67,1923.0,148.5177,148.5912,148.5177,148.5269,1923.0
2019-06-26 11:20:00,161.69,161.71,161.69,161.71,375.0,148.5453,148.5636,148.5453,148.5636,375.0
2019-06-26 11:25:00,161.7,161.72,161.7,161.71,1500.0,148.5544,148.5728,148.5544,148.5636,1500.0
2019-06-26 11:30:00,161.76,161.79,161.63,161.63,1710.0,148.6096,148.6371,148.4901,148.4901,1710.0
2019-06-26 11:35:00,161.68,161.72,161.63,161.72,541.0,148.5361,148.5728,148.4901,148.5728,541.0
2019-06-26 11:40:00,161.64,161.7,161.59,161.69,665.0,148.4993,148.5544,148.4534,148.5453,665.0
2019-06-26 11:45:00,161.67,161.7,161.67,161.7,200.0,148.5269,148.5544,148.5269,148.5544,200.0
2019-06-26 11:50:00,161.7,161.71,161.61,161.66,1913.0,148.5544,148.5636,148.4718,148.5177,1913.0
2019-06-26 11:55:00,161.66,161.78,161.63,161.78,1609.0,148.5177,148.6279,148.4901,148.6279,1609.0
2019-06-26 12:00:00,161.81,161.81,161.74,161.74,1698.0,148.6555,148.6555,148.5912,148.5912,1698.0
2019-06-26 12:05:00,161.76,161.83,161.75,161.83,1678.0,148.6096,148.6739,148.6004,148.6739,1678.0
2019-06-26 12:10:00,161.8,161.84,161.79,161.81,494.0,148.6463,148.6831,148.6371,148.6555,494.0
2019-06-26 12:15:00,161.74,161.74,161.73,161.73,302.0,148.5912,148.5912,148.582,148.582,302.0
2019-06-26 12:20:00,161.71,161.74,161.64,161.66,3839.0,148.5636,148.5912,148.4993,148.5177,3839.0
2019-06-26 12:25:00,161.76,161.76,161.69,161.74,400.0,148.6096,148.6096,148.5453,148.5912,400.0
2019-06-26 12:30:00,161.78,161.8,161.76,161.77,500.0,148.6279,148.6463,148.6096,148.6187,500.0
2019-06-26 12:35:00,161.78,161.8,161.78,161.8,822.0,148.6279,148.6463,148.6279,148.6463,822.0
2019-06-26 12:40:00,161.82,161.9,161.82,161.9,2903.0,148.6647,148.7382,148.6647,148.7382,2903.0
2019-06-26 12:45:00,161.79,161.81,161.79,161.79,364.0,148.6371,148.6555,148.6371,148.6371,364.0
2019-06-26 12:50:00,161.81,161.81,161.74,161.77,1475.0,148.6555,148.6555,148.5912,148.6187,1475.0
2019-06-26 12:55:00,161.8,161.82,161.76,161.81,1374.0,148.6463,148.6647,148.6096,148.6555,1374.0
2019-06-26 13:00:00,161.78,161.78,161.74,161.74,300.0,148.6279,148.6279,148.5912,148.5912,300.0
2019-06-26 13:05:00,161.75,161.75,161.66,161.66,517.0,148.6004,148.6004,148.5177,148.5177,517.0
2019-06-26 13:10:00,161.67,161.68,161.62,161.66,964.0,148.5269,148.5361,148.4809,148.5177,964.0
2019-06-26 13:15:00,161.66,161.69,161.66,161.68,827.0,148.5177,148.5453,148.5177,148.5361,827.0
2019-06-26 13:20:00,161.64,161.68,161.64,161.66,700.0,148.4993,148.5361,148.4993,148.5177,700.0
2019-06-26 13:25:00,161.63,161.7,161.54,161.54,4792.0,148.4901,148.5544,148.4074,148.4074,4792.0
2019-06-26 13:30:00,161.54,161.54,161.5,161.51,700.0,148.4074,148.4074,148.3707,148.3799,700.0
2019-06-26 13:35:00,161.44,161.55,161.44,161.52,1171.0,148.3156,148.4166,148.3156,148.3891,1171.0
2019-06-26 13:40:00,161.48,161.5,161.48,161.5,567.0,148.3523,148.3707,148.3523,148.3707,567.0
2019-06-26 13:45:00,161.49,161.49,161.4,161.48,2224.0,148.3615,148.3615,148.2788,148.3523,2224.0
2019-06-26 13:50:00,161.47,161.49,161.43,161.46,15176.0,148.3431,148.3615,148.3064,148.3339,15176.0
2019-06-26 13:55:00,161.51,161.53,161.49,161.52,2668.0,148.3799,148.3983,148.3615,148.3891,2668.0
2019-06-26 14:00:00,161.58,161.58,161.53,161.56,4577.0,148.4442,148.4442,148.3983,148.4258,4577.0
2019-06-26 14:05:00,161.58,161.6,161.53,161.53,2828.0,148.4442,148.4626,148.3983,148.3983,2828.0
2019-06-26 14:10:00,161.55,161.62,161.55,161.59,2064.0,148.4166,148.4809,148.4166,148.4534,2064.0
2019-06-26 14:15:00,161.61,161.64,161.55,161.55,1460.0,148.4718,148.4993,148.4166,148.4166,1460.0
2019-06-26 14:20:00,161.62,161.62,161.51,161.51,180572.0,148.4809,148.4809,148.3799,148.3799,180572.0
2019-06-26 14:25:00,161.51,161.51,161.44,161.47,10918.0,148.3799,148.3799,148.3156,148.3431,10918.0
2019-06-26 14:30:00,161.48,161.48,161.39,161.45,4680.0,148.3523,148.3523,148.2696,148.3248,4680.0
2019-06-26 14:35:00,161.43,161.43,161.35,161.38,1500.0,148.3064,148.3064,148.2329,148.2605,1500.0
2019-06-26 14:40:00,161.36,161.37,161.23,161.25,1676.0,148.2421,148.2513,148.1226,148.141,1676.0
2019-06-26 14:45:00,161.28,161.33,161.26,161.3,1209.0,148.1686,148.2145,148.1502,148.187,1209.0
2019-06-26 14:50:00,161.31,161.31,161.19,161.19,1600.0,148.1961,148.1961,148.0859,148.0859,1600.0
2019-06-26 14:55:00,161.28,161.42,161.28,161.39,800.0,148.1686,148.2972,148.1686,148.2696,800.0
2019-06-26 15:00:00,161.47,161.47,161.45,161.45,2595.0,148.3431,148.3431,148.3248,148.3248,2595.0
2019-06-26 15:05:00,161.39,161.39,161.37,161.37,859.0,148.2696,148.2696,148.2513,148.2513,859.0
2019-06-26 15:10:00,161.39,161.44,161.33,161.44,1926.0,148.2696,148.3156,148.2145,148.3156,1926.0
2019-06-26 15:15:00,161.44,161.46,161.37,161.44,6890.0,148.3156,148.3339,148.2513,148.3156,6890.0
2019-06-26 15:20:00,161.38,161.45,161.38,161.45,25894.0,148.2605,148.3248,148.2605,148.3248,25894.0
2019-06-26 15:25:00,161.43,161.5,161.35,161.35,4847.0,148.3064,148.3707,148.2329,148.2329,4847.0
2019-06-26 15:30:00,161.34,161.42,161.31,161.35,3819.0,148.2237,148.2972,148.1961,148.2329,3819.0
2019-06-26 15:35:00,161.36,161.5,161.35,161.47,13373.0,148.2421,148.3707,148.2329,148.3431,13373.0
2019-06-26 15:40:00,161.49,161.57,161.48,161.48,6848.0,148.3615,148.435,148.3523,148.3523,6848.0
2019-06-26 15:45:00,161.46,161.48,161.39,161.48,7233.0,148.3339,148.3523,148.2696,148.3523,7233.0
2019-06-26 15:50:00,161.44,161.5,161.39,161.39,5635.0,148.3156,148.3707,148.2696,148.2696,5635.0
2019-06-26 15:55:00,161.38,161.44,161.23,161.26,19542.0,148.2605,148.3156,148.1226,148.1502,19542.0
2019-06-27 09:30:00,161.67,161.98,161.67,161.89,6624.0,148.5269,148.8117,148.5269,148.729,6624.0
2019-06-27 09:35:00,161.82,161.88,161.72,161.72,959.0,148.6647,148.7198,148.5728,148.5728,959.0
2019-06-27 09:40:00,161.8,161.94,161.8,161.94,4722.0,148.6463,148.7749,148.6463,148.7749,4722.0
2019-06-27 09:45:00,161.92,162.0,161.91,161.94,17371.0,148.7566,148.83,148.7474,148.7749,17371.0
2019-06-27 09:50:00,162.01,162.08,161.95,162.05,53508.0,148.8392,148.9035,148.7841,148.876,53508.0
2019-06-27 09:55:00,162.09,162.11,162.03,162.03,14554.0,148.9127,148.9311,148.8576,148.8576,14554.0
2019-06-27 10:00:00,162.05,162.05,161.88,161.95,1663.0,148.876,148.876,148.7198,148.7841,1663.0
2019-06-27 10:05:00,161.99,161.99,161.89,161.95,2401.0,148.8209,148.8209,148.729,148.7841,2401.0
2019-06-27 10:10:00,161.89,161.89,161.89,161.89,292.0,148.729,148.729,148.729,148.729,292.0
2019-06-27 10:15:00,161.87,161.88,161.8,161.87,1000.0,148.7106,148.7198,148.6463,148.7106,1000.0
2019-06-27 10:20:00,161.93,161.93,161.91,161.91,300.0,148.7657,148.7657,148.7474,148.7474,300.0
2019-06-27 10:25:00,161.99,162.0,161.97,162.0,5966.0,148.8209,148.83,148.8025,148.83,5966.0
2019-06-27 10:30:00,161.99,162.0,161.99,161.99,278.0,148.8209,148.83,148.8209,148.8209,278.0
2019-06-27 10:35:00,161.95,161.95,161.94,161.94,1225.0,148.7841,148.7841,148.7749,148.7749,1225.0
2019-06-27 10:40:00,161.89,161.89,161.84,161.84,757.0,148.729,148.729,148.6831,148.6831,757.0
2019-06-27 10:45:00,161.87,161.89,161.75,161.89,803.0,148.7106,148.729,148.6004,148.729,803.0
2019-06-27 10:50:00,161.89,161.89,161.89,161.89,0.0,148.729,148.729,148.729,148.729,0.0
2019-06-27 10:55:00,161.8,161.9,161.79,161.86,2122.0,148.6463,148.7382,148.6371,148.7014,2122.0
2019-06-27 11:00:00,161.88,161.89,161.88,161.89,300.0,148.7198,148.729,148.7198,148.729,300.0
2019-06-27 11:05:00,161.9,161.97,161.87,161.95,4894.0,148.7382,148.8025,148.7106,148.7841,4894.0
2019-06-27 11:10:00,161.86,161.87,161.84,161.84,1110.0,148.7014,148.7106,148.6831,148.6831,1110.0
2019-06-27 11:15:00,161.84,161.87,161.59,161.76,28308.0,148.6831,148.7106,148.4534,148.6096,28308.0
2019-06-27 11:20:00,161.74,161.74,161.62,161.62,900.0,148.5912,148.5912,148.4809,148.4809,900.0
2019-06-27 11:25:00,161.59,161.59,161.59,161.59,100.0,148.4534,148.4534,148.4534,148.4534,100.0
2019-06-27 11:30:00,161.6,161.67,161.6,161.66,400.0,148.4626,148.5269,148.4626,148.5177,400.0
2019-06-27 11:35:00,161.66,161.74,161.65,161.72,8898.0,148.5177,148.5912,148.5085,148.5728,8898.0
2019-06-27 11:40:00,161.78,161.78,161.74,161.76,1068.0,148.6279,148.6279,148.5912,148.6096,1068.0
2019-06-27 11:45:00,161.79,161.8,161.76,161.76,416.0,148.6371,148.6463,148.6096,148.6096,416.0
2019-06-27 11:50:00,161.8,161.85,161.77,161.83,31118.0,148.6463,148.6922,148.6187,148.6739,31118.0
2019-06-27 11:55:00,161.81,161.82,161.74,161.81,3708.0,148.6555,148.6647,148.5912,148.6555,3708.0
2019-06-27 12:00:00,161.82,161.83,161.81,161.83,1250.0,148.6647,148.6739,148.6555,148.6739,1250.0
2019-06-27 12:05:00,161.84,161.92,161.84,161.92,3374.0,148.6831,148.7566,148.6831,148.7566,3374.0
2019-06-27 12:10:00,161.95,162.04,161.95,162.02,42647.0,148.7841,148.8668,148.7841,148.8484,42647.0
2019-06-27 12:15:00,162.03,162.08,162.03,162.05,3118.0,148.8576,148.9035,148.8576,148.876,3118.0
2019-06-27 12:20:00,162.02,162.04,162.0,162.0,2695.0,148.8484,148.8668,148.83,148.83,2695.0
2019-06-27 12:25:00,162.0,162.0,161.99,162.0,1067.0,148.83,148.83,148.8209,148.83,1067.0
2019-06-27 12:30:00,162.01,162.1,162.01,162.06,1821.0,148.8392,148.9219,148.8392,148.8852,1821.0
2019-06-27 12:35:00,162.06,162.11,162.05,162.11,2128.0,148.8852,148.9311,148.876,148.9311,2128.0
2019-06-27 12:40:00,162.13,162.13,162.03,162.03,1820.0,148.9495,148.9495,148.8576,148.8576,1820.0
2019-06-27 12:45:00,162.04,162.08,162.02,162.08,27640.0,148.8668,148.9035,148.8484,148.9035,27640.0
2019-06-27 12:50:00,162.05,162.05,162.05,162.05,129.0,148.876,148.876,148.876,148.876,129.0
2019-06-27 12:55:00,162.04,162.06,162.03,162.05,1701.0,148.8668,148.8852,148.8576,148.876,1701.0
2019-06-27 13:00:00,162.03,162.1,162.03,162.1,1000.0,148.8576,148.9219,148.8576,148.9219,1000.0
2019-06-27 13:05:00,162.06,162.1,162.06,162.09,2660.0,148.8852,148.9219,148.8852,148.9127,2660.0
2019-06-27 13:10:00,162.07,162.09,162.06,162.06,7200.0,148.8944,148.9127,148.8852,148.8852,7200.0
2019-06-27 13:15:00,162.08,162.11,162.05,162.05,8433.0,148.9035,148.9311,148.876,148.876,8433.0
2019-06-27 13:20:00,162.05,162.13,162.05,162.1,2601.0,148.876,148.9495,148.876,148.9219,2601.0
2019-06-27 13:25:00,162.11,162.14,162.11,162.13,6941.0,148.9311,148.9587,148.9311,148.9495,6941.0
2019-06-27 13:30:00,162.13,162.17,162.13,162.17,1766.0,148.9495,148.9862,148.9495,148.9862,1766.0
2019-06-27 13:35:00,162.2,162.2,162.18,162.18,491.0,149.0138,149.0138,148.9954,148.9954,491.0
2019-06-27 13:40:00,162.17,162.21,162.14,162.21,3600.0,148.9862,149.023,148.9587,149.023,3600.0
2019-06-27 13:45:00,162.18,162.18,162.18,162.18,400.0,148.9954,148.9954,148.9954,148.9954,400.0
2019-06-27 13:50:00,162.17,162.2,162.15,162.15,867.0,148.9862,149.0138,148.9679,148.9679,867.0
2019-06-27 13:55:00,162.14,162.14,162.11,162.11,3120.0,148.9587,148.9587,148.9311,148.9311,3120.0
2019-06-27 14:00:00,162.09,162.13,162.07,162.1,13958.0,148.9127,148.9495,148.8944,148.9219,13958.0
2019-06-27 14:05:00,162.11,162.14,162.11,162.14,400.0,148.9311,148.9587,148.9311,148.9587,400.0
2019-06-27 14:10:00,162.15,162.2,162.14,162.2,500.0,148.9679,149.0138,148.9587,149.0138,500.0
2019-06-27 14:15:00,162.15,162.2,162.15,162.18,1024.0,148.9679,149.0138,148.9679,148.9954,1024.0
2019-06-27 14:20:00,162.19,162.19,162.16,162.16,918.0,149.0046,149.0046,148.977,148.977,918.0
2019-06-27 14:25:00,162.17,162.18,162.15,162.18,1217.0,148.9862,148.9954,148.9679,148.9954,1217.0
2019-06-27 14:30:00,162.19,162.22,162.17,162.18,2200.0,149.0046,149.0322,148.9862,148.9954,2200.0
2019-06-27 14:35:00,162.17,162.18,162.14,162.14,2012.0,148.9862,148.9954,148.9587,148.9587,2012.0
2019-06-27 14:40:00,162.14,162.14,162.14,162.14,100.0,148.9587,148.9587,148.9587,148.9587,100.0
2019-06-27 14:45:00,162.11,162.11,162.07,162.08,2072.0,148.9311,148.9311,148.8944,148.9035,2072.0
2019-06-27 14:50:00,162.09,162.09,162.07,162.07,1673.0,148.9127,148.9127,148.8944,148.8944,1673.0
2019-06-27 14:55:00,162.07,162.08,162.0,162.01,2485.0,148.8944,148.9035,148.83,148.8392,2485.0
2019-06-27 15:00:00,162.07,162.07,162.0,162.0,400.0,148.8944,148.8944,148.83,148.83,400.0
2019-06-27 15:05:00,162.02,162.02,162.01,162.02,2060.0,148.8484,148.8484,148.8392,148.8484,2060.0
2019-06-27 15:10:00,162.05,162.07,162.04,162.07,4897.0,148.876,148.8944,148.8668,148.8944,4897.0
2019-06-27 15:15:00,162.07,162.07,162.0,162.0,1784.0,148.8944,148.8944,148.83,148.83,1784.0
2019-06-27 15:20:00,161.99,162.0,161.98,162.0,825.0,148.8209,148.83,148.8117,148.83,825.0
2019-06-27 15:25:00,162.0,162.03,161.99,162.02,1443.0,148.83,148.8576,148.8209,148.8484,1443.0
2019-06-27 15:30:00,162.01,162.01,161.92,161.96,4094.0,148.8392,148.8392,148.7566,148.7933,4094.0
2019-06-27 15:35:00,161.98,162.08,161.94,162.08,17063.0,148.8117,148.9035,148.7749,148.9035,17063.0
2019-06-27 15:40:00,162.08,162.14,162.08,162.13,5587.0,148.9035,148.9587,148.9035,148.9495,5587.0
2019-06-27 15:45:00,162.12,162.14,162.06,162.08,3231.0,148.9403,148.9587,148.8852,148.9035,3231.0
2019-06-27 15:50:00,162.08,162.12,162.01,162.03,20642.0,148.9035,148.9403,148.8392,148.8576,20642.0
2019-06-27 15:55:00,162.03,162.16,161.97,161.97,25845.0,148.8576,148.977,148.8025,148.8025,25845.0
2019-06-28 09:30:00,162.52,162.71,162.52,162.71,7561.0,149.3078,149.4823,149.3078,149.4823,7561.0
2019-06-28 09:35:00,162.65,162.65,162.57,162.59,6616.0,149.4272,149.4272,149.3537,149.3721,6616.0
2019-06-28 09:40:00,162.57,162.65,162.57,162.61,4415.0,149.3537,149.4272,149.3537,149.3905,4415.0
2019-06-28 09:45:00,162.58,162.58,162.35,162.37,12344.0,149.3629,149.3629,149.1516,149.17,12344.0
2019-06-28 09:50:00,162.31,162.33,162.27,162.33,800.0,149.1148,149.1332,149.0781,149.1332,800.0
2019-06-28 09:55:00,162.34,162.35,162.33,162.35,300.0,149.1424,149.1516,149.1332,149.1516,300.0
2019-06-28 10:00:00,162.37,162.37,162.3,162.3,2034.0,149.17,149.17,149.1057,149.1057,2034.0
2019-06-28 10:05:00,162.4,162.41,162.39,162.39,5171.0,149.1975,149.2067,149.1883,149.1883,5171.0
2019-06-28 10:10:00,162.39,162.44,162.37,162.4,2529.0,149.1883,149.2343,149.17,149.1975,2529.0
2019-06-28 10:15:00,162.43,162.44,162.36,162.36,1087.0,149.2251,149.2343,149.1608,149.1608,1087.0
2019-06-28 10:20:00,162.39,162.39,162.34,162.35,1417.0,149.1883,149.1883,149.1424,149.1516,1417.0
2019-06-28 10:25:00,162.4,162.4,162.33,162.33,7260.0,149.1975,149.1975,149.1332,149.1332,7260.0
2019-06-28 10:30:00,162.34,162.35,162.33,162.35,600.0,149.1424,149.1516,149.1332,149.1516,600.0
2019-06-28 10:35:00,162.41,162.43,162.39,162.42,5667.0,149.2067,149.2251,149.1883,149.2159,5667.0
2019-06-28 10:40:00,162.41,162.45,162.41,162.44,423.0,149.2067,149.2435,149.2067,149.2343,423.0
2019-06-28 10:45:00,162.46,162.46,162.43,162.43,538.0,149.2527,149.2527,149.2251,149.2251,538.0
2019-06-28 10:50:00,162.43,162.43,162.43,162.43,0.0,149.2251,149.2251,149.2251,149.2251,0.0
2019-06-28 10:55:00,162.53,162.56,162.53,162.56,1050.0,149.317,149.3445,149.317,149.3445,1050.0
2019-06-28 11:00:00,162.37,162.37,162.37,162.37,100.0,149.17,149.17,149.17,149.17,100.0
2019-06-28 11:05:00,162.35,162.42,162.35,162.39,5936.0,149.1516,149.2159,149.1516,149.1883,5936.0
2019-06-28 11:10:00,162.38,162.38,162.37,162.38,100.0,149.1792,149.1792,149.17,149.1792,100.0
2019-06-28 11:15:00,162.44,162.46,162.44,162.46,227.0,149.2343,149.2527,149.2343,149.2527,227.0
2019-06-28 11:20:00,162.47,162.48,162.45,162.45,2719.0,149.2618,149.271,149.2435,149.2435,2719.0
2019-06-28 11:25:00,162.45,162.45,162.45,162.45,0.0,149.2435,149.2435,149.2435,149.2435,0.0
2019-06-28 11:30:00,162.57,162.57,162.57,162.57,200.0,149.3537,149.3537,149.3537,149.3537,200.0
2019-06-28 11:35:00,162.59,162.59,162.54,162.54,1500.0,149.3721,149.3721,149.3261,149.3261,1500.0
2019-06-28 11:40:00,162.57,162.57,162.55,162.55,535.0,149.3537,149.3537,149.3353,149.3353,535.0
2019-06-28 11:45:00,162.63,162.63,162.63,162.63,100.0,149.4088,149.4088,149.4088,149.4088,100.0
2019-06-28 11:50:00,162.61,162.64,162.6,162.63,583.0,149.3905,149.418,149.3813,149.4088,583.0
2019-06-28 11:55:00,162.64,162.68,162.63,162.63,2062.0,149.418,149.4548,149.4088,149.4088,2062.0
2019-06-28 12:00:00,162.71,162.71,162.68,162.69,1318.0,149.4823,149.4823,149.4548,149.464,1318.0
2019-06-28 12:05:00,162.69,162.75,162.68,162.68,2254.0,149.464,149.5191,149.4548,149.4548,2254.0
2019-06-28 12:10:00,162.7,162.73,162.68,162.7,18504.0,149.4731,149.5007,149.4548,149.4731,18504.0
2019-06-28 12:15:00,162.69,162.73,162.69,162.73,2100.0,149.464,149.5007,149.464,149.5007,2100.0
2019-06-28 12:20:00,162.78,162.94,162.78,162.94,11810.0,149.5466,149.6936,149.5466,149.6936,11810.0
2019-06-28 12:25:00,162.96,162.97,162.89,162.89,4167.0,149.712,149.7212,149.6477,149.6477,4167.0
2019-06-28 12:30:00,162.92,162.92,162.86,162.89,1316.0,149.6753,149.6753,149.6201,149.6477,1316.0
2019-06-28 12:35:00,162.87,162.9,162.85,162.87,4770.0,149.6293,149.6569,149.6109,149.6293,4770.0
2019-06-28 12:40:00,162.87,162.9,162.86,162.9,9025.0,149.6293,149.6569,149.6201,149.6569,9025.0
2019-06-28 12:45:00,162.91,162.93,162.89,162.92,4383.0,149.6661,149.6844,149.6477,149.6753,4383.0
2019-06-28 12:50:00,162.93,162.94,162.86,162.87,2854.0,149.6844,149.6936,149.6201,149.6293,2854.0
2019-06-28 12:55:00,162.88,162.9,162.88,162.88,1234.0,149.6385,149.6569,149.6385,149.6385,1234.0
2019-06-28 13:00:00,162.87,162.87,162.82,162.82,900.0,149.6293,149.6293,149.5834,149.5834,900.0
2019-06-28 13:05:00,162.81,162.81,162.78,162.81,500.0,149.5742,149.5742,149.5466,149.5742,500.0
2019-06-28 13:10:00,162.78,162.83,162.75,162.75,2300.0,149.5466,149.5926,149.5191,149.5191,2300.0
2019-06-28 13:15:00,162.74,162.78,162.74,162.75,3471.0,149.5099,149.5466,149.5099,149.5191,3471.0
2019-06-28 13:20:00,162.7,162.71,162.7,162.7,238.0,149.4731,149.4823,149.4731,149.4731,238.0
2019-06-28 13:25:00,162.75,162.75,162.74,162.75,538.0,149.5191,149.5191,149.5099,149.5191,538.0
2019-06-28 13:30:00,162.76,162.77,162.75,162.75,1246.0,149.5283,149.5375,149.5191,149.5191,1246.0
2019-06-28 13:35:00,162.78,162.82,162.74,162.8,1892.0,149.5466,149.5834,149.5099,149.565,1892.0
2019-06-28 13:40:00,162.8,162.82,162.73,162.73,2856.0,149.565,149.5834,149.5007,149.5007,2856.0
2019-06-28 13:45:00,162.7,162.7,162.7,162.7,100.0,149.4731,149.4731,149.4731,149.4731,100.0
2019-06-28 13:50:00,162.71,162.72,162.64,162.66,914.0,149.4823,149.4915,149.418,149.4364,914.0
2019-06-28 13:55:00,162.64,162.65,162.58,162.64,4661.0,149.418,149.4272,149.3629,149.418,4661.0
2019-06-28 14:00:00,162.63,162.7,162.62,162.68,7233.0,149.4088,149.4731,149.3996,149.4548,7233.0
2019-06-28 14:05:00,162.69,162.7,162.67,162.68,2281.0,149.464,149.4731,149.4456,149.4548,2281.0
2019-06-28 14:10:00,162.69,162.69,162.66,162.66,2048.0,149.464,149.464,149.4364,149.4364,2048.0
2019-06-28 14:15:00,162.61,162.64,162.61,162.64,1447.0,149.3905,149.418,149.3905,149.418,1447.0
2019-06-28 14:20:00,162.66,162.7,162.63,162.63,1259.0,149.4364,149.4731,149.4088,149.4088,1259.0
2019-06-28 14:25:00,162.68,162.68,162.64,162.64,500.0,149.4548,149.4548,149.418,149.418,500.0
2019-06-28 14:30:00,162.71,162.71,162.71,162.71,200.0,149.4823,149.4823,149.4823,149.4823,200.0
2019-06-28 14:35:00,162.67,162.67,162.66,162.66,208.0,149.4456,149.4456,149.4364,149.4364,208.0
2019-06-28 14:40:00,162.66,162.72,162.66,162.68,2397.0,149.4364,149.4915,149.4364,149.4548,2397.0
2019-06-28 14:45:00,162.68,162.69,162.63,162.63,1136.0,149.4548,149.464,149.4088,149.4088,1136.0
2019-06-28 14:50:00,162.62,162.62,162.51,162.56,7347.0,149.3996,149.3996,149.2986,149.3445,7347.0
2019-06-28 14:55:00,162.54,162.58,162.52,162.52,1552.0,149.3261,149.3629,149.3078,149.3078,1552.0
2019-06-28 15:00:00,162.54,162.55,162.53,162.53,4121.0,149.3261,149.3353,149.317,149.317,4121.0
2019-06-28 15:05:00,162.53,162.58,162.52,162.56,14950.0,149.317,149.3629,149.3078,149.3445,14950.0
2019-06-28 15:10:00,162.56,162.58,162.51,162.54,2335.0,149.3445,149.3629,149.2986,149.3261,2335.0
2019-06-28 15:15:00,162.54,162.57,162.52,162.52,1807.0,149.3261,149.3537,149.3078,149.3078,1807.0
2019-06-28 15:20:00,162.57,162.6,162.54,162.55,2195.0,149.3537,149.3813,149.3261,149.3353,2195.0
2019-06-28 15:25:00,162.52,162.55,162.5,162.51,1174.0,149.3078,149.3353,149.2894,149.2986,1174.0
2019-06-28 15:30:00,162.51,162.64,162.48,162.62,9885.0,149.2986,149.418,149.271,149.3996,9885.0
2019-06-28 15:35:00,162.58,162.58,162.48,162.53,22001.0,149.3629,149.3629,149.271,149.317,22001.0
2019-06-28 15:40:00,162.58,162.63,162.58,162.6,2585.0,149.3629,149.4088,149.3629,149.3813,2585.0
2019-06-28 15:45:00,162.63,162.63,162.53,162.63,6258.0,149.4088,149.4088,149.317,149.4088,6258.0
2019-06-28 15:50:00,162.64,162.78,162.57,162.75,21871.0,149.418,149.5466,149.3537,149.5191,21871.0
2019-06-28 15:55:00,162.74,163.16,162.74,162.87,311682.0,149.5099,149.8957,149.5099,149.6293,311682.0
2019-07-01 09:30:00,164.88,164.99,164.83,164.95,19876.0,151.4759,151.577,151.43,151.5402,19876.0
2019-07-01 09:35:00,165.0,165.01,164.94,164.99,9833.0,151.5862,151.5953,151.531,151.577,9833.0
2019-07-01 09:40:00,164.96,165.03,164.84,164.84,6760.0,151.5494,151.6137,151.4392,151.4392,6760.0
2019-07-01 09:45:00,164.91,164.91,164.56,164.56,20670.0,151.5035,151.5035,151.1819,151.1819,20670.0
2019-07-01 09:50:00,164.58,164.62,164.53,164.59,2995.0,151.2003,151.2371,151.1544,151.2095,2995.0
2019-07-01 09:55:00,164.55,164.64,164.46,164.57,35422.0,151.1727,151.2554,151.0901,151.1911,35422.0
2019-07-01 10:00:00,164.6,164.79,164.53,164.72,9039.0,151.2187,151.3932,151.1544,151.3289,9039.0
2019-07-01 10:05:00,164.72,164.75,164.66,164.66,2850.0,151.3289,151.3565,151.2738,151.2738,2850.0
2019-07-01 10:10:00,164.61,164.62,164.51,164.58,4047.0,151.2279,151.2371,151.136,151.2003,4047.0
2019-07-01 10:15:00,164.57,164.57,164.5,164.56,1025.0,151.1911,151.1911,151.1268,151.1819,1025.0
2019-07-01 10:20:00,164.63,164.67,164.43,164.43,4335.0,151.2462,151.283,151.0625,151.0625,4335.0
2019-07-01 10:25:00,164.41,164.42,164.3,164.31,1987.0,151.0441,151.0533,150.9431,150.9523,1987.0
2019-07-01 10:30:00,164.35,164.35,164.25,164.25,1667.0,150.989,150.989,150.8971,150.8971,1667.0
2019-07-01 10:35:00,164.29,164.39,164.29,164.39,989.0,150.9339,151.0258,150.9339,151.0258,989.0
2019-07-01 10:40:00,164.39,164.45,164.39,164.45,279.0,151.0258,151.0809,151.0258,151.0809,279.0
2019-07-01 10:45:00,164.44,164.49,164.44,164.44,1242.0,151.0717,151.1176,151.0717,151.0717,1242.0
2019-07-01 10:50:00,164.33,164.4,164.33,164.37,5344.0,150.9706,151.0349,150.9706,151.0074,5344.0
2019-07-01 10:55:00,164.29,164.34,164.29,164.32,2200.0,150.9339,150.9798,150.9339,150.9614,2200.0
2019-07-01 11:00:00,164.33,164.42,164.31,164.34,5936.0,150.9706,151.0533,150.9523,150.9798,5936.0
2019-07-01 11:05:00,164.33,164.33,164.23,164.23,4750.0,150.9706,150.9706,150.8788,150.8788,4750.0
2019-07-01 11:10:00,164.22,164.27,164.18,164.21,12054.0,150.8696,150.9155,150.8328,150.8604,12054.0
2019-07-01 11:15:00,164.2,164.31,164.19,164.24,33790.0,150.8512,150.9523,150.842,150.8879,33790.0
2019-07-01 11:20:00,164.27,164.29,164.15,164.16,8446.0,150.9155,150.9339,150.8053,150.8145,8446.0
2019-07-01 11:25:00,164.18,164.23,164.07,164.09,6565.0,150.8328,150.8788,150.7318,150.7501,6565.0
2019-07-01 11:30:00,164.1,164.25,164.08,164.24,13058.0,150.7593,150.8971,150.741,150.8879,13058.0
2019-07-01 11:35:00,164.24,164.34,164.23,164.32,3746.0,150.8879,150.9798,150.8788,150.9614,3746.0
2019-07-01 11:40:00,164.35,164.36,164.2,164.2,2950.0,150.989,150.9982,150.8512,150.8512,2950.0
2019-07-01 11:45:00,164.18,164.24,164.11,164.14,9922.0,150.8328,150.8879,150.7685,150.7961,9922.0
2019-07-01 11:50:00,164.16,164.23,164.16,164.2,1923.0,150.8145,150.8788,150.8145,150.8512,1923.0
2019-07-01 11:55:00,164.2,164.2,164.16,164.16,1100.0,150.8512,150.8512,150.8145,150.8145,1100.0
2019-07-01 12:00:00,164.17,164.24,164.16,164.22,3358.0,150.8236,150.8879,150.8145,150.8696,3358.0
2019-07-01 12:05:00,164.2,164.23,164.13,164.18,6530.0,150.8512,150.8788,150.7869,150.8328,6530.0
2019-07-01 12:10:00,164.21,164.26,164.2,164.26,6768.0,150.8604,150.9063,150.8512,150.9063,6768.0
2019-07-01 12:15:00,164.26,164.27,164.19,164.19,3400.0,150.9063,150.9155,150.842,150.842,3400.0
2019-07-01 12:20:00,164.19,164.21,164.08,164.08,3152.0,150.842,150.8604,150.741,150.741,3152.0
2019-07-01 12:25:00,164.08,164.1,164.04,164.1,6201.0,150.741,150.7593,150.7042,150.7593,6201.0
2019-07-01 12:30:00,164.09,164.11,164.04,164.08,39371.0,150.7501,150.7685,150.7042,150.741,39371.0
2019-07-01 12:35:00,164.09,164.13,164.04,164.04,66341.0,150.7501,150.7869,150.7042,150.7042,66341.0
2019-07-01 12:40:00,164.04,164.08,164.0,164.04,13618.0,150.7042,150.741,150.6675,150.7042,13618.0
2019-07-01 12:45:00,164.06,164.08,164.0,164.03,6367.0,150.7226,150.741,150.6675,150.695,6367.0
2019-07-01 12:50:00,164.03,164.03,163.92,163.93,6195.0,150.695,150.695,150.594,150.6031,6195.0
2019-07-01 12:55:00,163.91,163.91,163.77,163.8,23386.0,150.5848,150.5848,150.4562,150.4837,23386.0
2019-07-01 13:00:00,163.82,163.85,163.75,163.76,8853.0,150.5021,150.5297,150.4378,150.447,8853.0
2019-07-01 13:05:00,163.77,163.94,163.77,163.9,4616.0,150.4562,150.6123,150.4562,150.5756,4616.0
2019-07-01 13:10:00,163.92,163.96,163.69,163.78,19162.0,150.594,150.6307,150.3827,150.4653,19162.0
2019-07-01 13:15:00,163.76,163.8,163.71,163.76,10094.0,150.447,150.4837,150.401,150.447,10094.0
2019-07-01 13:20:00,163.76,163.77,163.7,163.77,6048.0,150.447,150.4562,150.3918,150.4562,6048.0
2019-07-01 13:25:00,163.8,163.88,163.79,163.88,4982.0,150.4837,150.5572,150.4745,150.5572,4982.0
2019-07-01 13:30:00,163.86,163.87,163.76,163.79,5567.0,150.5388,150.548,150.447,150.4745,5567.0
2019-07-01 13:35:00,163.8,163.89,163.8,163.84,9305.0,150.4837,150.5664,150.4837,150.5205,9305.0
2019-07-01 13:40:00,163.82,163.87,163.79,163.82,4373.0,150.5021,150.548,150.4745,150.5021,4373.0
2019-07-01 13:45:00,163.81,163.92,163.81,163.9,6507.0,150.4929,150.594,150.4929,150.5756,6507.0
2019-07-01 13:50:00,163.89,163.91,163.84,163.84,10210.0,150.5664,150.5848,150.5205,150.5205,10210.0
2019-07-01 13:55:00,163.88,163.92,163.84,163.9,5098.0,150.5572,150.594,150.5205,150.5756,5098.0
2019-07-01 14:00:00,163.9,163.9,163.73,163.77,10616.0,150.5756,150.5756,150.4194,150.4562,10616.0
2019-07-01 14:05:00,163.76,163.78,163.7,163.72,7208.0,150.447,150.4653,150.3918,150.4102,7208.0
2019-07-01 14:10:00,163.7,163.8,163.67,163.8,19028.0,150.3918,150.4837,150.3643,150.4837,19028.0
2019-07-01 14:15:00,163.8,163.8,163.71,163.71,15652.0,150.4837,150.4837,150.401,150.401,15652.0
2019-07-01 14:20:00,163.72,163.74,163.68,163.68,13288.0,150.4102,150.4286,150.3735,150.3735,13288.0
2019-07-01 14:25:00,163.69,163.72,163.63,163.65,14315.0,150.3827,150.4102,150.3275,150.3459,14315.0
2019-07-01 14:30:00,163.63,163.71,163.6,163.71,9649.0,150.3275,150.401,150.3,150.401,9649.0
2019-07-01 14:35:00,163.72,163.72,163.64,163.68,18304.0,150.4102,150.4102,150.3367,150.3735,18304.0
2019-07-01 14:40:00,163.67,163.73,163.66,163.71,12321.0,150.3643,150.4194,150.3551,150.401,12321.0
2019-07-01 14:45:00,163.71,163.74,163.7,163.71,217430.0,150.401,150.4286,150.3918,150.401,217430.0
2019-07-01 14:50:00,163.73,163.77,163.69,163.75,22331.0,150.4194,150.4562,150.3827,150.4378,22331.0
2019-07-01 14:55:00,163.76,163.77,163.63,163.64,16557.0,150.447,150.4562,150.3275,150.3367,16557.0
2019-07-01 15:00:00,163.62,163.8,163.61,163.78,12291.0,150.3184,150.4837,150.3092,150.4653,12291.0
2019-07-01 15:05:00,163.79,163.85,163.79,163.85,12704.0,150.4745,150.5297,150.4745,150.5297,12704.0
2019-07-01 15:10:00,163.83,164.03,163.83,164.02,24719.0,150.5113,150.695,150.5113,150.6858,24719.0
2019-07-01 15:15:00,164.03,164.04,163.98,164.03,12208.0,150.695,150.7042,150.6491,150.695,12208.0
2019-07-01 15:20:00,164.04,164.09,164.02,164.08,10783.0,150.7042,150.7501,150.6858,150.741,10783.0
2019-07-01 15:25:00,164.08,164.11,164.04,164.08,17864.0,150.741,150.7685,150.7042,150.741,17864.0
2019-07-01 15:30:00,164.07,164.17,164.07,164.11,7190.0,150.7318,150.8236,150.7318,150.7685,7190.0
2019-07-01 15:35:00,164.11,164.2,164.09,164.2,17596.0,150.7685,150.8512,150.7501,150.8512,17596.0
2019-07-01 15:40:00,164.22,164.25,164.17,164.18,11821.0,150.8696,150.8971,150.8236,150.8328,11821.0
2019-07-01 15:45:00,164.17,164.24,164.14,164.24,15229.0,150.8236,150.8879,150.7961,150.8879,15229.0
2019-07-01 15:50:00,164.23,164.34,164.2,164.34,13738.0,150.8788,150.9798,150.8512,150.9798,13738.0
2019-07-01 15:55:00,164.32,164.37,164.12,164.28,45625.0,150.9614,151.0074,150.7777,150.9247,45625.0
2019-07-02 09:30:00,164.31,164.31,164.03,164.22,143034.0,150.9523,150.9523,150.695,150.8696,143034.0
2019-07-02 09:35:00,164.01,164.31,164.01,164.31,15805.0,150.6766,150.9523,150.6766,150.9523,15805.0
2019-07-02 09:40:00,164.31,164.31,164.16,164.19,3243.0,150.9523,150.9523,150.8145,150.842,3243.0
2019-07-02 09:45:00,164.19,164.23,164.11,164.12,63400.0,150.842,150.8788,150.7685,150.7777,63400.0
2019-07-02 09:50:00,164.1,164.12,164.08,164.11,1713.0,150.7593,150.7777,150.741,150.7685,1713.0
2019-07-02 09:55:00,164.15,164.19,164.08,164.1,62975.0,150.8053,150.842,150.741,150.7593,62975.0
2019-07-02 10:00:00,164.1,164.27,164.08,164.27,9823.0,150.7593,150.9155,150.741,150.9155,9823.0
2019-07-02 10:05:00,164.25,164.26,164.21,164.21,4700.0,150.8971,150.9063,150.8604,150.8604,4700.0
2019-07-02 10:10:00,164.22,164.25,164.14,164.24,2600.0,150.8696,150.8971,150.7961,150.8879,2600.0
2019-07-02 10:15:00,164.25,164.27,164.21,164.23,17355.0,150.8971,150.9155,150.8604,150.8788,17355.0
2019-07-02 10:20:00,164.22,164.25,164.19,164.23,16800.0,150.8696,150.8971,150.842,150.8788,16800.0
2019-07-02 10:25:00,164.23,164.44,164.23,164.44,3300.0,150.8788,151.0717,150.8788,151.0717,3300.0
2019-07-02 10:30:00,164.45,164.56,164.43,164.52,4100.0,151.0809,151.1819,151.0625,151.1452,4100.0
2019-07-02 10:35:00,164.49,164.54,164.48,164.51,28335.0,151.1176,151.1636,151.1084,151.136,28335.0
2019-07-02 10:40:00,164.47,164.48,164.41,164.42,2600.0,151.0992,151.1084,151.0441,151.0533,2600.0
2019-07-02 10:45:00,164.4,164.43,164.37,164.41,4284.0,151.0349,151.0625,151.0074,151.0441,4284.0
2019-07-02 10:50:00,164.38,164.48,164.37,164.47,3200.0,151.0166,151.1084,151.0074,151.0992,3200.0
2019-07-02 10:55:00,164.48,164.49,164.38,164.41,7144.0,151.1084,151.1176,151.0166,151.0441,7144.0
2019-07-02 11:00:00,164.42,164.47,164.37,164.4,7707.0,151.0533,151.0992,151.0074,151.0349,7707.0
2019-07-02 11:05:00,164.41,164.43,164.41,164.43,1688.0,151.0441,151.0625,151.0441,151.0625,1688.0
2019-07-02 11:10:00,164.38,164.41,164.32,164.33,3015.0,151.0166,151.0441,150.9614,150.9706,3015.0
2019-07-02 11:15:00,164.31,164.32,164.29,164.31,2026.0,150.9523,150.9614,150.9339,150.9523,2026.0
2019-07-02 11:20:00,164.32,164.38,164.25,164.27,6666.0,150.9614,151.0166,150.8971,150.9155,6666.0
2019-07-02 11:25:00,164.28,164.3,164.26,164.26,5491.0,150.9247,150.9431,150.9063,150.9063,5491.0
2019-07-02 11:30:00,164.27,164.28,164.14,164.14,1888.0,150.9155,150.9247,150.7961,150.7961,1888.0
2019-07-02 11:35:00,164.12,164.17,164.02,164.02,7944.0,150.7777,150.8236,150.6858,150.6858,7944.0
2019-07-02 11:40:00,164.0,164.15,163.95,164.11,33555.0,150.6675,150.8053,150.6215,150.7685,33555.0
2019-07-02 11:45:00,164.12,164.21,164.08,164.2,6887.0,150.7777,150.8604,150.741,150.8512,6887.0
2019-07-02 11:50:00,164.2,164.21,164.12,164.17,3562.0,150.8512,150.8604,150.7777,150.8236,3562.0
2019-07-02 11:55:00,164.16,164.2,164.13,164.19,4389.0,150.8145,150.8512,150.7869,150.842,4389.0
2019-07-02 12:00:00,164.17,164.19,164.07,164.08,15288.0,150.8236,150.842,150.7318,150.741,15288.0
2019-07-02 12:05:00,164.08,164.2,164.08,164.2,11124.0,150.741,150.8512,150.741,150.8512,11124.0
2019-07-02 12:10:00,164.2,164.22,164.15,164.17,31854.0,150.8512,150.8696,150.8053,150.8236,31854.0
2019-07-02 12:15:00,164.16,164.25,164.14,164.23,19522.0,150.8145,150.8971,150.7961,150.8788,19522.0
2019-07-02 12:20:00,164.23,164.25,164.18,164.22,18703.0,150.8788,150.8971,150.8328,150.8696,18703.0
2019-07-02 12:25:00,164.22,164.22,163.94,163.97,20244.0,150.8696,150.8696,150.6123,150.6399,20244.0
2019-07-02 12:30:00,163.97,164.02,163.81,163.86,11406.0,150.6399,150.6858,150.4929,150.5388,11406.0
2019-07-02 12:35:00,163.86,163.97,163.84,163.95,10605.0,150.5388,150.6399,150.5205,150.6215,10605.0
2019-07-02 12:40:00,163.95,163.95,163.87,163.9,7600.0,150.6215,150.6215,150.548,150.5756,7600.0
2019-07-02 12:45:00,163.9,163.97,163.9,163.97,6193.0,150.5756,150.6399,150.5756,150.6399,6193.0
2019-07-02 12:50:00,163.97,163.99,163.95,163.97,4194.0,150.6399,150.6583,150.6215,150.6399,4194.0
2019-07-02 12:55:00,163.97,164.03,163.95,164.02,3021.0,150.6399,150.695,150.6215,150.6858,3021.0
2019-07-02 13:00:00,164.01,164.01,163.92,164.0,5500.0,150.6766,150.6766,150.594,150.6675,5500.0
2019-07-02 13:05:00,164.0,164.09,163.99,164.08,2568.0,150.6675,150.7501,150.6583,150.741,2568.0
2019-07-02 13:10:00,164.08,164.11,164.05,164.05,5161.0,150.741,150.7685,150.7134,150.7134,5161.0
2019-07-02 13:15:00,164.07,164.14,164.07,164.14,3694.0,150.7318,150.7961,150.7318,150.7961,3694.0
2019-07-02 13:20:00,164.12,164.18,164.1,164.18,3401.0,150.7777,150.8328,150.7593,150.8328,3401.0
2019-07-02 13:25:00,164.17,164.18,164.15,164.17,3743.0,150.8236,150.8328,150.8053,150.8236,3743.0
2019-07-02 13:30:00,164.18,164.23,164.13,164.22,4326.0,150.8328,150.8788,150.7869,150.8696,4326.0
2019-07-02 13:35:00,164.24,164.26,164.23,164.26,1400.0,150.8879,150.9063,150.8788,150.9063,1400.0
2019-07-02 13:40:00,164.25,164.25,164.2,164.22,7034.0,150.8971,150.8971,150.8512,150.8696,7034.0
2019-07-02 13:45:00,164.21,164.25,164.21,164.25,1904.0,150.8604,150.8971,150.8604,150.8971,1904.0
2019-07-02 13:50:00,164.28,164.29,164.26,164.26,3525.0,150.9247,150.9339,150.9063,150.9063,3525.0
2019-07-02 13:55:00,164.23,164.26,164.23,164.24,9076.0,150.8788,150.9063,150.8788,150.8879,9076.0
2019-07-02 14:00:00,164.25,164.28,164.22,164.26,5239.0,150.8971,150.9247,150.8696,150.9063,5239.0
2019-07-02 14:05:00,164.28,164.33,164.26,164.33,4370.0,150.9247,150.9706,150.9063,150.9706,4370.0
2019-07-02 14:10:00,164.34,164.36,164.32,164.35,4530.0,150.9798,150.9982,150.9614,150.989,4530.0
2019-07-02 14:15:00,164.35,164.38,164.31,164.31,5335.0,150.989,151.0166,150.9523,150.9523,5335.0
2019-07-02 14:20:00,164.32,164.32,164.3,164.3,4012.0,150.9614,150.9614,150.9431,150.9431,4012.0
2019-07-02 14:25:00,164.32,164.35,164.32,164.33,224991.0,150.9614,150.989,150.9614,150.9706,224991.0
2019-07-02 14:30:00,164.33,164.41,164.33,164.36,8330.0,150.9706,151.0441,150.9706,150.9982,8330.0
2019-07-02 14:35:00,164.36,164.36,164.29,164.29,8398.0,150.9982,150.9982,150.9339,150.9339,8398.0
2019-07-02 14:40:00,164.3,164.36,164.28,164.34,6786.0,150.9431,150.9982,150.9247,150.9798,6786.0
2019-07-02 14:45:00,164.35,164.36,164.29,164.3,17141.0,150.989,150.9982,150.9339,150.9431,17141.0
2019-07-02 14:50:00,164.3,164.31,164.19,164.2,54917.0,150.9431,150.9523,150.842,150.8512,54917.0
2019-07-02 14:55:00,164.2,164.28,164.18,164.19,28581.0,150.8512,150.9247,150.8328,150.842,28581.0
2019-07-02 15:00:00,164.21,164.37,164.21,164.33,47090.0,150.8604,151.0074,150.8604,150.9706,47090.0
2019-07-02 15:05:00,164.34,164.41,164.32,164.36,55822.0,150.9798,151.0441,150.9614,150.9982,55822.0
2019-07-02 15:10:00,164.4,164.43,164.17,164.25,13966.0,151.0349,151.0625,150.8236,150.8971,13966.0
2019-07-02 15:15:00,164.26,164.35,164.26,164.32,8113.0,150.9063,150.989,150.9063,150.9614,8113.0
2019-07-02 15:20:00,164.31,164.35,164.29,164.35,10606.0,150.9523,150.989,150.9339,150.989,10606.0
2019-07-02 15:25:00,164.36,164.4,164.32,164.32,3410.0,150.9982,151.0349,150.9614,150.9614,3410.0
2019-07-02 15:30:00,164.33,164.44,164.33,164.44,4773.0,150.9706,151.0717,150.9706,151.0717,4773.0
2019-07-02 15:35:00,164.44,164.5,164.43,164.47,5502.0,151.0717,151.1268,151.0625,151.0992,5502.0
2019-07-02 15:40:00,164.49,164.49,164.41,164.41,2216.0,151.1176,151.1176,151.0441,151.0441,2216.0
2019-07-02 15:45:00,164.39,164.47,164.36,164.38,5566.0,151.0258,151.0992,150.9982,151.0166,5566.0
2019-07-02 15:50:00,164.38,164.53,164.38,164.53,10957.0,151.0166,151.1544,151.0166,151.1544,10957.0
2019-07-02 15:55:00,164.55,164.74,164.52,164.74,60797.0,151.1727,151.3473,151.1452,151.3473,60797.0
2019-07-03 09:30:00,165.17,165.22,165.11,165.14,16756.0,151.7423,151.7883,151.6872,151.7148,16756.0
2019-07-03 09:35:00,165.08,165.25,165.08,165.18,10938.0,151.6597,151.8158,151.6597,151.7515,10938.0
2019-07-03 09:40:00,165.19,165.25,165.14,165.21,5048.0,151.7607,151.8158,151.7148,151.7791,5048.0
2019-07-03 09:45:00,165.26,165.28,165.21,165.21,13537.0,151.825,151.8434,151.7791,151.7791,13537.0
2019-07-03 09:50:00,165.2,165.22,165.18,165.18,2753.0,151.7699,151.7883,151.7515,151.7515,2753.0
2019-07-03 09:55:00,165.22,165.27,165.19,165.26,6902.0,151.7883,151.8342,151.7607,151.825,6902.0
2019-07-03 10:00:00,165.24,165.28,165.23,165.24,4353.0,151.8067,151.8434,151.7975,151.8067,4353.0
2019-07-03 10:05:00,165.2,165.27,165.2,165.27,450.0,151.7699,151.8342,151.7699,151.8342,450.0
2019-07-03 10:10:00,165.29,165.3,165.2,165.26,3490.0,151.8526,151.8618,151.7699,151.825,3490.0
2019-07-03 10:15:00,165.26,165.36,165.25,165.36,7083.0,151.825,151.9169,151.8158,151.9169,7083.0
2019-07-03 10:20:00,165.38,165.4,165.34,165.38,1554.0,151.9353,151.9536,151.8985,151.9353,1554.0
2019-07-03 10:25:00,165.36,165.44,165.35,165.43,4226.0,151.9169,151.9904,151.9077,151.9812,4226.0
2019-07-03 10:30:00,165.43,165.51,165.43,165.45,2555.0,151.9812,152.0547,151.9812,151.9996,2555.0
2019-07-03 10:35:00,165.47,165.57,165.47,165.56,3408.0,152.018,152.1098,152.018,152.1006,3408.0
2019-07-03 10:40:00,165.55,165.63,165.55,165.6,1800.0,152.0914,152.1649,152.0914,152.1374,1800.0
2019-07-03 10:45:00,165.64,165.64,165.55,165.6,1700.0,152.1741,152.1741,152.0914,152.1374,1700.0
2019-07-03 10:50:00,165.57,165.59,165.54,165.57,2142.0,152.1098,152.1282,152.0823,152.1098,2142.0
2019-07-03 10:55:00,165.57,165.61,165.55,165.59,1128.0,152.1098,152.1466,152.0914,152.1282,1128.0
2019-07-03 11:00:00,165.59,165.67,165.58,165.61,8465.0,152.1282,152.2017,152.119,152.1466,8465.0
2019-07-03 11:05:00,165.61,165.61,165.52,165.52,1792.0,152.1466,152.1466,152.0639,152.0639,1792.0
2019-07-03 11:10:00,165.55,165.55,165.49,165.49,300.0,152.0914,152.0914,152.0363,152.0363,300.0
2019-07-03 11:15:00,165.49,165.5,165.46,165.46,4058.0,152.0363,152.0455,152.0088,152.0088,4058.0
2019-07-03 11:20:00,165.47,165.48,165.42,165.45,1343.0,152.018,152.0271,151.972,151.9996,1343.0
2019-07-03 11:25:00,165.47,165.54,165.45,165.54,1685.0,152.018,152.0823,151.9996,152.0823,1685.0
2019-07-03 11:30:00,165.51,165.69,165.51,165.69,1085.0,152.0547,152.2201,152.0547,152.2201,1085.0
2019-07-03 11:35:00,165.67,165.71,165.66,165.7,505.0,152.2017,152.2384,152.1925,152.2293,505.0
2019-07-03 11:40:00,165.73,165.74,165.71,165.73,22942.0,152.2568,152.266,152.2384,152.2568,22942.0
2019-07-03 11:45:00,165.74,165.77,165.7,165.74,3351.0,152.266,152.2936,152.2293,152.266,3351.0
2019-07-03 11:50:00,165.71,165.76,165.69,165.76,4533.0,152.2384,152.2844,152.2201,152.2844,4533.0
2019-07-03 11:55:00,165.75,165.8,165.74,165.8,3831.0,152.2752,152.3211,152.266,152.3211,3831.0
2019-07-03 12:00:00,165.78,165.8,165.78,165.78,19154.0,152.3028,152.3211,152.3028,152.3028,19154.0
2019-07-03 12:05:00,165.78,165.79,165.76,165.77,744.0,152.3028,152.3119,152.2844,152.2936,744.0
2019-07-03 12:10:00,165.76,165.81,165.76,165.8,2568.0,152.2844,152.3303,152.2844,152.3211,2568.0
2019-07-03 12:15:00,165.83,165.86,165.82,165.84,504.0,152.3487,152.3762,152.3395,152.3579,504.0
2019-07-03 12:20:00,165.82,165.86,165.81,165.86,1513.0,152.3395,152.3762,152.3303,152.3762,1513.0
2019-07-03 12:25:00,165.88,165.88,165.85,165.85,1800.0,152.3946,152.3946,152.3671,152.3671,1800.0
2019-07-03 12:30:00,165.86,165.89,165.84,165.84,2392.0,152.3762,152.4038,152.3579,152.3579,2392.0
2019-07-03 12:35:00,165.85,165.89,165.85,165.88,1667.0,152.3671,152.4038,152.3671,152.3946,1667.0
2019-07-03 12:40:00,165.93,165.93,165.82,165.83,3654.0,152.4406,152.4406,152.3395,152.3487,3654.0
2019-07-03 12:45:00,165.83,165.87,165.8,165.87,4275.0,152.3487,152.3854,152.3211,152.3854,4275.0
2019-07-03 12:50:00,165.92,165.94,165.85,165.85,2859.0,152.4314,152.4497,152.3671,152.3671,2859.0
2019-07-03 12:55:00,165.88,166.05,165.86,166.03,6094.0,152.3946,152.5508,152.3762,152.5324,6094.0
2019-07-05 09:30:00,165.25,165.27,165.25,165.26,4763.0,151.8158,151.8342,151.8158,151.825,4763.0
2019-07-05 09:35:00,165.12,165.2,165.12,165.2,250.0,151.6964,151.7699,151.6964,151.7699,250.0
2019-07-05 09:40:00,165.1,165.12,165.04,165.04,5332.0,151.678,151.6964,151.6229,151.6229,5332.0
2019-07-05 09:45:00,164.98,165.18,164.95,165.15,2331.0,151.5678,151.7515,151.5402,151.724,2331.0
2019-07-05 09:50:00,165.15,165.15,165.15,165.15,0.0,151.724,151.724,151.724,151.724,0.0
2019-07-05 09:55:00,165.0,165.03,164.9,164.97,1700.0,151.5862,151.6137,151.4943,151.5586,1700.0
2019-07-05 10:00:00,164.81,164.91,164.8,164.91,1000.0,151.4116,151.5035,151.4024,151.5035,1000.0
2019-07-05 10:05:00,164.96,164.99,164.96,164.99,500.0,151.5494,151.577,151.5494,151.577,500.0
2019-07-05 10:10:00,164.99,164.99,164.96,164.98,1362.0,151.577,151.577,151.5494,151.5678,1362.0
2019-07-05 10:15:00,164.93,164.97,164.82,164.92,2297.0,151.5219,151.5586,151.4208,151.5127,2297.0
2019-07-05 10:20:00,164.93,164.93,164.82,164.82,3135.0,151.5219,151.5219,151.4208,151.4208,3135.0
2019-07-05 10:25:00,164.82,164.89,164.78,164.82,2389.0,151.4208,151.4851,151.384,151.4208,2389.0
2019-07-05 10:30:00,164.75,164.78,164.71,164.71,6396.0,151.3565,151.384,151.3197,151.3197,6396.0
2019-07-05 10:35:00,164.7,164.7,164.64,164.68,3877.0,151.3106,151.3106,151.2554,151.2922,3877.0
2019-07-05 10:40:00,164.62,164.65,164.6,164.61,1365.0,151.2371,151.2646,151.2187,151.2279,1365.0
2019-07-05 10:45:00,164.54,164.7,164.51,164.69,1489.0,151.1636,151.3106,151.136,151.3014,1489.0
2019-07-05 10:50:00,164.68,164.84,164.68,164.81,2700.0,151.2922,151.4392,151.2922,151.4116,2700.0
2019-07-05 10:55:00,164.74,164.76,164.64,164.76,1926.0,151.3473,151.3657,151.2554,151.3657,1926.0
2019-07-05 11:00:00,164.75,164.78,164.75,164.78,200.0,151.3565,151.384,151.3565,151.384,200.0
2019-07-05 11:05:00,164.79,164.88,164.78,164.88,4622.0,151.3932,151.4759,151.384,151.4759,4622.0
2019-07-05 11:10:00,164.9,165.0,164.9,165.0,5316.0,151.4943,151.5862,151.4943,151.5862,5316.0
2019-07-05 11:15:00,165.02,165.06,164.99,164.99,2750.0,151.6045,151.6413,151.577,151.577,2750.0
2019-07-05 11:20:00,165.03,165.06,164.97,164.98,1135.0,151.6137,151.6413,151.5586,151.5678,1135.0
2019-07-05 11:25:00,165.01,165.08,164.97,165.06,627.0,151.5953,151.6597,151.5586,151.6413,627.0
2019-07-05 11:30:00,165.06,165.11,165.06,165.1,1199.0,151.6413,151.6872,151.6413,151.678,1199.0
2019-07-05 11:35:00,165.1,165.11,165.09,165.1,1108.0,151.678,151.6872,151.6688,151.678,1108.0
2019-07-05 11:40:00,165.04,165.05,164.99,165.0,3595.0,151.6229,151.6321,151.577,151.5862,3595.0
2019-07-05 11:45:00,164.94,164.98,164.87,164.98,2786.0,151.531,151.5678,151.4667,151.5678,2786.0
2019-07-05 11:50:00,164.99,165.05,164.98,165.03,700.0,151.577,151.6321,151.5678,151.6137,700.0
2019-07-05 11:55:00,165.04,165.13,165.02,165.13,3200.0,151.6229,151.7056,151.6045,151.7056,3200.0
2019-07-05 12:00:00,165.16,165.16,165.13,165.14,800.0,151.7332,151.7332,151.7056,151.7148,800.0
2019-07-05 12:05:00,165.07,165.08,165.06,165.08,772.0,151.6505,151.6597,151.6413,151.6597,772.0
2019-07-05 12:10:00,165.14,165.16,165.14,165.16,495.0,151.7148,151.7332,151.7148,151.7332,495.0
2019-07-05 12:15:00,165.24,165.34,165.23,165.34,2311.0,151.8067,151.8985,151.7975,151.8985,2311.0
2019-07-05 12:20:00,165.34,165.34,165.3,165.34,437.0,151.8985,151.8985,151.8618,151.8985,437.0
2019-07-05 12:25:00,165.38,165.38,165.29,165.29,1870.0,151.9353,151.9353,151.8526,151.8526,1870.0
2019-07-05 12:30:00,165.32,165.36,165.32,165.35,700.0,151.8801,151.9169,151.8801,151.9077,700.0
2019-07-05 12:35:00,165.42,165.48,165.42,165.48,1000.0,151.972,152.0271,151.972,152.0271,1000.0
2019-07-05 12:40:00,165.5,165.5,165.47,165.47,352.0,152.0455,152.0455,152.018,152.018,352.0
2019-07-05 12:45:00,165.48,165.49,165.46,165.47,1300.0,152.0271,152.0363,152.0088,152.018,1300.0
2019-07-05 12:50:00,165.51,165.51,165.5,165.51,235.0,152.0547,152.0547,152.0455,152.0547,235.0
2019-07-05 12:55:00,165.49,165.49,165.47,165.47,475.0,152.0363,152.0363,152.018,152.018,475.0
2019-07-05 13:00:00,165.46,165.46,165.37,165.37,500.0,152.0088,152.0088,151.9261,151.9261,500.0
2019-07-05 13:05:00,165.42,165.47,165.42,165.46,1111.0,151.972,152.018,151.972,152.0088,1111.0
2019-07-05 13:10:00,165.5,165.5,165.47,165.48,863.0,152.0455,152.0455,152.018,152.0271,863.0
2019-07-05 13:15:00,165.48,165.52,165.47,165.5,1153.0,152.0271,152.0639,152.018,152.0455,1153.0
2019-07-05 13:20:00,165.51,165.6,165.51,165.6,4454.0,152.0547,152.1374,152.0547,152.1374,4454.0
2019-07-05 13:25:00,165.62,165.62,165.59,165.6,500.0,152.1558,152.1558,152.1282,152.1374,500.0
2019-07-05 13:30:00,165.66,165.66,165.61,165.61,934.0,152.1925,152.1925,152.1466,152.1466,934.0
2019-07-05 13:35:00,165.62,165.68,165.61,165.68,1571.0,152.1558,152.2109,152.1466,152.2109,1571.0
2019-07-05 13:40:00,165.65,165.74,165.65,165.74,2491.0,152.1833,152.266,152.1833,152.266,2491.0
2019-07-05 13:45:00,165.69,165.71,165.69,165.7,400.0,152.2201,152.2384,152.2201,152.2293,400.0
2019-07-05 13:50:00,165.67,165.68,165.63,165.64,3950.0,152.2017,152.2109,152.1649,152.1741,3950.0
2019-07-05 13:55:00,165.62,165.67,165.62,165.67,300.0,152.1558,152.2017,152.1558,152.2017,300.0
2019-07-05 14:00:00,165.67,165.72,165.67,165.72,2063.0,152.2017,152.2476,152.2017,152.2476,2063.0
2019-07-05 14:05:00,165.73,165.73,165.61,165.61,172255.0,152.2568,152.2568,152.1466,152.1466,172255.0
2019-07-05 14:10:00,165.66,165.66,165.61,165.61,3816.0,152.1925,152.1925,152.1466,152.1466,3816.0
2019-07-05 14:15:00,165.6,165.68,165.58,165.66,919.0,152.1374,152.2109,152.119,152.1925,919.0
2019-07-05 14:20:00,165.67,165.68,165.67,165.68,700.0,152.2017,152.2109,152.2017,152.2109,700.0
2019-07-05 14:25:00,165.67,165.67,165.66,165.67,956.0,152.2017,152.2017,152.1925,152.2017,956.0
2019-07-05 14:30:00,165.79,165.79,165.77,165.79,1000.0,152.3119,152.3119,152.2936,152.3119,1000.0
2019-07-05 14:35:00,165.76,165.91,165.76,165.86,3291.0,152.2844,152.4222,152.2844,152.3762,3291.0
2019-07-05 14:40:00,165.85,165.85,165.83,165.84,1234.0,152.3671,152.3671,152.3487,152.3579,1234.0
2019-07-05 14:45:00,165.89,165.91,165.87,165.91,400.0,152.4038,152.4222,152.3854,152.4222,400.0
2019-07-05 14:50:00,165.92,165.96,165.91,165.95,7308.0,152.4314,152.4681,152.4222,152.4589,7308.0
2019-07-05 14:55:00,165.95,165.98,165.92,165.98,7195.0,152.4589,152.4865,152.4314,152.4865,7195.0
2019-07-05 15:00:00,165.98,165.99,165.85,165.85,16459.0,152.4865,152.4957,152.3671,152.3671,16459.0
2019-07-05 15:05:00,165.85,165.87,165.82,165.86,13349.0,152.3671,152.3854,152.3395,152.3762,13349.0
2019-07-05 15:10:00,165.87,165.87,165.7,165.74,6740.0,152.3854,152.3854,152.2293,152.266,6740.0
2019-07-05 15:15:00,165.78,165.78,165.69,165.69,1003.0,152.3028,152.3028,152.2201,152.2201,1003.0
2019-07-05 15:20:00,165.72,165.84,165.72,165.84,3689.0,152.2476,152.3579,152.2476,152.3579,3689.0
2019-07-05 15:25:00,165.83,165.83,165.75,165.82,1981.0,152.3487,152.3487,152.2752,152.3395,1981.0
2019-07-05 15:30:00,165.84,165.88,165.73,165.78,4897.0,152.3579,152.3946,152.2568,152.3028,4897.0
2019-07-05 15:35:00,165.78,165.8,165.7,165.7,2715.0,152.3028,152.3211,152.2293,152.2293,2715.0
2019-07-05 15:40:00,165.7,165.73,165.67,165.7,3036.0,152.2293,152.2568,152.2017,152.2293,3036.0
2019-07-05 15:45:00,165.66,165.72,165.66,165.69,4299.0,152.1925,152.2476,152.1925,152.2201,4299.0
2019-07-05 15:50:00,165.65,165.68,165.57,165.6,21120.0,152.1833,152.2109,152.1098,152.1374,21120.0
2019-07-05 15:55:00,165.59,165.84,165.49,165.84,26914.0,152.1282,152.3579,152.0363,152.3579,26914.0
2019-07-08 09:30:00,165.09,165.09,164.89,164.93,4157.0,151.6688,151.6688,151.4851,151.5219,4157.0
2019-07-08 09:35:00,164.95,165.0,164.86,164.86,9156.0,151.5402,151.5862,151.4575,151.4575,9156.0
2019-07-08 09:40:00,164.83,164.92,164.83,164.92,1100.0,151.43,151.5127,151.43,151.5127,1100.0
2019-07-08 09:45:00,164.93,164.93,164.83,164.83,450.0,151.5219,151.5219,151.43,151.43,450.0
2019-07-08 09:50:00,164.87,164.93,164.83,164.93,800.0,151.4667,151.5219,151.43,151.5219,800.0
2019-07-08 09:55:00,164.88,164.88,164.86,164.88,1525.0,151.4759,151.4759,151.4575,151.4759,1525.0
2019-07-08 10:00:00,164.89,164.93,164.86,164.93,2954.0,151.4851,151.5219,151.4575,151.5219,2954.0
2019-07-08 10:05:00,165.02,165.1,165.02,165.09,4681.0,151.6045,151.678,151.6045,151.6688,4681.0
2019-07-08 10:10:00,165.1,165.22,165.08,165.19,2225.0,151.678,151.7883,151.6597,151.7607,2225.0
2019-07-08 10:15:00,165.2,165.23,165.2,165.23,200.0,151.7699,151.7975,151.7699,151.7975,200.0
2019-07-08 10:20:00,165.19,165.19,165.19,165.19,200.0,151.7607,151.7607,151.7607,151.7607,200.0
2019-07-08 10:25:00,165.14,165.15,164.99,164.99,10977.0,151.7148,151.724,151.577,151.577,10977.0
2019-07-08 10:30:00,164.95,164.96,164.83,164.85,3695.0,151.5402,151.5494,151.43,151.4484,3695.0
2019-07-08 10:35:00,164.86,164.94,164.86,164.94,6313.0,151.4575,151.531,151.4575,151.531,6313.0
2019-07-08 10:40:00,164.94,164.94,164.94,164.94,0.0,151.531,151.531,151.531,151.531,0.0
2019-07-08 10:45:00,165.03,165.03,165.02,165.03,100.0,151.6137,151.6137,151.6045,151.6137,100.0
2019-07-08 10:50:00,164.92,164.92,164.85,164.85,1848.0,151.5127,151.5127,151.4484,151.4484,1848.0
2019-07-08 10:55:00,164.83,164.93,164.83,164.91,7556.0,151.43,151.5219,151.43,151.5035,7556.0
2019-07-08 11:00:00,164.96,165.01,164.95,164.98,874.0,151.5494,151.5953,151.5402,151.5678,874.0
2019-07-08 11:05:00,165.03,165.03,164.96,164.99,1721.0,151.6137,151.6137,151.5494,151.577,1721.0
2019-07-08 11:10:00,164.97,165.08,164.95,165.08,10199.0,151.5586,151.6597,151.5402,151.6597,10199.0
2019-07-08 11:15:00,165.05,165.08,165.02,165.06,3171.0,151.6321,151.6597,151.6045,151.6413,3171.0
2019-07-08 11:20:00,165.06,165.08,164.98,164.98,7772.0,151.6413,151.6597,151.5678,151.5678,7772.0
2019-07-08 11:25:00,164.96,164.97,164.94,164.95,2645.0,151.5494,151.5586,151.531,151.5402,2645.0
2019-07-08 11:30:00,164.93,164.94,164.88,164.89,6400.0,151.5219,151.531,151.4759,151.4851,6400.0
2019-07-08 11:35:00,164.89,164.94,164.85,164.88,10405.0,151.4851,151.531,151.4484,151.4759,10405.0
2019-07-08 11:40:00,164.86,164.89,164.85,164.87,3462.0,151.4575,151.4851,151.4484,151.4667,3462.0
2019-07-08 11:45:00,164.85,164.9,164.85,164.9,1542.0,151.4484,151.4943,151.4484,151.4943,1542.0
2019-07-08 11:50:00,164.89,164.96,164.88,164.91,4154.0,151.4851,151.5494,151.4759,151.5035,4154.0
2019-07-08 11:55:00,164.88,164.91,164.88,164.88,2622.0,151.4759,151.5035,151.4759,151.4759,2622.0
2019-07-08 12:00:00,164.89,164.9,164.75,164.75,8790.0,151.4851,151.4943,151.3565,151.3565,8790.0
2019-07-08 12:05:00,164.76,164.81,164.74,164.81,7069.0,151.3657,151.4116,151.3473,151.4116,7069.0
2019-07-08 12:10:00,164.81,164.82,164.77,164.79,18863.0,151.4116,151.4208,151.3749,151.3932,18863.0
2019-07-08 12:15:00,164.79,164.83,164.79,164.81,9565.0,151.3932,151.43,151.3932,151.4116,9565.0
2019-07-08 12:20:00,164.81,164.84,164.74,164.74,12437.0,151.4116,151.4392,151.3473,151.3473,12437.0
2019-07-08 12:25:00,164.74,164.76,164.68,164.71,12926.0,151.3473,151.3657,151.2922,151.3197,12926.0
2019-07-08 12:30:00,164.72,164.85,164.72,164.83,17009.0,151.3289,151.4484,151.3289,151.43,17009.0
2019-07-08 12:35:00,164.84,164.86,164.79,164.79,6547.0,151.4392,151.4575,151.3932,151.3932,6547.0
2019-07-08 12:40:00,164.79,164.79,164.72,164.75,7019.0,151.3932,151.3932,151.3289,151.3565,7019.0
2019-07-08 12:45:00,164.75,164.8,164.73,164.8,2828.0,151.3565,151.4024,151.3381,151.4024,2828.0
2019-07-08 12:50:00,164.82,164.84,164.76,164.76,4869.0,151.4208,151.4392,151.3657,151.3657,4869.0
2019-07-08 12:55:00,164.78,164.79,164.77,164.78,3095.0,151.384,151.3932,151.3749,151.384,3095.0
2019-07-08 13:00:00,164.83,164.85,164.83,164.85,1026.0,151.43,151.4484,151.43,151.4484,1026.0
2019-07-08 13:05:00,164.87,164.87,164.84,164.87,5895.0,151.4667,151.4667,151.4392,151.4667,5895.0
2019-07-08 13:10:00,164.86,164.87,164.84,164.84,500.0,151.4575,151.4667,151.4392,151.4392,500.0
2019-07-08 13:15:00,164.89,164.9,164.87,164.88,5644.0,151.4851,151.4943,151.4667,151.4759,5644.0
2019-07-08 13:20:00,164.88,164.9,164.86,164.87,2900.0,151.4759,151.4943,151.4575,151.4667,2900.0
2019-07-08 13:25:00,164.84,164.86,164.83,164.84,1207.0,151.4392,151.4575,151.43,151.4392,1207.0
2019-07-08 13:30:00,164.85,164.85,164.84,164.84,610.0,151.4484,151.4484,151.4392,151.4392,610.0
2019-07-08 13:35:00,164.89,164.96,164.88,164.88,171089.0,151.4851,151.5494,151.4759,151.4759,171089.0
2019-07-08 13:40:00,164.88,164.9,164.76,164.82,17927.0,151.4759,151.4943,151.3657,151.4208,17927.0
2019-07-08 13:45:00,164.83,164.83,164.8,164.8,3982.0,151.43,151.43,151.4024,151.4024,3982.0
2019-07-08 13:50:00,164.83,164.86,164.83,164.85,1500.0,151.43,151.4575,151.43,151.4484,1500.0
2019-07-08 13:55:00,164.85,164.87,164.83,164.84,12765.0,151.4484,151.4667,151.43,151.4392,12765.0
2019-07-08 14:00:00,164.83,164.85,164.76,164.76,4915.0,151.43,151.4484,151.3657,151.3657,4915.0
2019-07-08 14:05:00,164.76,164.81,164.76,164.8,1341.0,151.3657,151.4116,151.3657,151.4024,1341.0
2019-07-08 14:10:00,164.84,164.84,164.76,164.77,4447.0,151.4392,151.4392,151.3657,151.3749,4447.0
2019-07-08 14:15:00,164.77,164.77,164.73,164.77,3722.0,151.3749,151.3749,151.3381,151.3749,3722.0
2019-07-08 14:20:00,164.8,164.8,164.73,164.73,5813.0,151.4024,151.4024,151.3381,151.3381,5813.0
2019-07-08 14:25:00,164.67,164.73,164.63,164.73,5365.0,151.283,151.3381,151.2462,151.3381,5365.0
2019-07-08 14:30:00,164.8,164.85,164.78,164.84,4530.0,151.4024,151.4484,151.384,151.4392,4530.0
2019-07-08 14:35:00,164.82,164.83,164.77,164.81,5198.0,151.4208,151.43,151.3749,151.4116,5198.0
2019-07-08 14:40:00,164.81,164.85,164.81,164.83,3188.0,151.4116,151.4484,151.4116,151.43,3188.0
2019-07-08 14:45:00,164.82,164.93,164.82,164.9,9000.0,151.4208,151.5219,151.4208,151.4943,9000.0
2019-07-08 14:50:00,164.9,164.9,164.78,164.78,15045.0,151.4943,151.4943,151.384,151.384,15045.0
2019-07-08 14:55:00,164.79,164.85,164.79,164.81,9444.0,151.3932,151.4484,151.3932,151.4116,9444.0
2019-07-08 15:00:00,164.82,164.86,164.77,164.81,4813.0,151.4208,151.4575,151.3749,151.4116,4813.0
2019-07-08 15:05:00,164.77,164.88,164.77,164.88,9804.0,151.3749,151.4759,151.3749,151.4759,9804.0
2019-07-08 15:10:00,164.87,164.95,164.83,164.95,5002.0,151.4667,151.5402,151.43,151.5402,5002.0
2019-07-08 15:15:00,164.97,165.01,164.9,164.91,5295.0,151.5586,151.5953,151.4943,151.5035,5295.0
2019-07-08 15:20:00,164.91,164.93,164.87,164.89,15864.0,151.5035,151.5219,151.4667,151.4851,15864.0
2019-07-08 15:25:00,164.89,164.96,164.86,164.91,7738.0,151.4851,151.5494,151.4575,151.5035,7738.0
2019-07-08 15:30:00,164.99,165.05,164.92,164.99,7861.0,151.577,151.6321,151.5127,151.577,7861.0
2019-07-08 15:35:00,165.02,165.07,165.0,165.07,17128.0,151.6045,151.6505,151.5862,151.6505,17128.0
2019-07-08 15:40:00,165.09,165.09,165.01,165.01,4500.0,151.6688,151.6688,151.5953,151.5953,4500.0
2019-07-08 15:45:00,165.02,165.06,165.0,165.05,13964.0,151.6045,151.6413,151.5862,151.6321,13964.0
2019-07-08 15:50:00,165.06,165.07,164.97,164.99,38264.0,151.6413,151.6505,151.5586,151.577,38264.0
2019-07-08 15:55:00,164.98,165.0,164.93,164.97,65341.0,151.5678,151.5862,151.5219,151.5586,65341.0
2019-07-09 09:30:00,164.25,164.52,164.25,164.51,8691.0,150.8971,151.1452,150.8971,151.136,8691.0
2019-07-09 09:35:00,164.67,164.67,164.51,164.51,12631.0,151.283,151.283,151.136,151.136,12631.0
2019-07-09 09:40:00,164.51,164.61,164.51,164.58,3549.0,151.136,151.2279,151.136,151.2003,3549.0
2019-07-09 09:45:00,164.55,164.55,164.49,164.5,1080.0,151.1727,151.1727,151.1176,151.1268,1080.0
2019-07-09 09:50:00,164.54,164.6,164.47,164.5,3579.0,151.1636,151.2187,151.0992,151.1268,3579.0
2019-07-09 09:55:00,164.53,164.59,164.51,164.56,6019.0,151.1544,151.2095,151.136,151.1819,6019.0
2019-07-09 10:00:00,164.61,164.66,164.61,164.63,700.0,151.2279,151.2738,151.2279,151.2462,700.0
2019-07-09 10:05:00,164.68,164.73,164.68,164.71,322.0,151.2922,151.3381,151.2922,151.3197,322.0
2019-07-09 10:10:00,164.71,164.72,164.66,164.71,1391.0,151.3197,151.3289,151.2738,151.3197,1391.0
2019-07-09 10:15:00,164.66,164.68,164.63,164.68,1328.0,151.2738,151.2922,151.2462,151.2922,1328.0
2019-07-09 10:20:00,164.68,164.69,164.64,164.64,1900.0,151.2922,151.3014,151.2554,151.2554,1900.0
2019-07-09 10:25:00,164.69,164.71,164.65,164.69,9279.0,151.3014,151.3197,151.2646,151.3014,9279.0
2019-07-09 10:30:00,164.71,164.81,164.71,164.8,900.0,151.3197,151.4116,151.3197,151.4024,900.0
2019-07-09 10:35:00,164.81,164.87,164.81,164.87,4710.0,151.4116,151.4667,151.4116,151.4667,4710.0
2019-07-09 10:40:00,164.89,164.89,164.85,164.85,450.0,151.4851,151.4851,151.4484,151.4484,450.0
2019-07-09 10:45:00,164.87,164.87,164.86,164.87,1100.0,151.4667,151.4667,151.4575,151.4667,1100.0
2019-07-09 10:50:00,164.92,164.93,164.86,164.93,2632.0,151.5127,151.5219,151.4575,151.5219,2632.0
2019-07-09 10:55:00,164.91,164.91,164.8,164.81,913.0,151.5035,151.5035,151.4024,151.4116,913.0
2019-07-09 11:00:00,164.78,164.82,164.78,164.82,500.0,151.384,151.4208,151.384,151.4208,500.0
2019-07-09 11:05:00,164.97,164.99,164.93,164.96,3758.0,151.5586,151.577,151.5219,151.5494,3758.0
2019-07-09 11:10:00,164.95,164.98,164.9,164.98,2138.0,151.5402,151.5678,151.4943,151.5678,2138.0
2019-07-09 11:15:00,164.98,164.98,164.98,164.98,0.0,151.5678,151.5678,151.5678,151.5678,0.0
2019-07-09 11:20:00,165.02,165.04,165.0,165.01,2396.0,151.6045,151.6229,151.5862,151.5953,2396.0
2019-07-09 11:25:00,164.96,164.96,164.96,164.96,100.0,151.5494,151.5494,151.5494,151.5494,100.0
2019-07-09 11:30:00,164.89,164.98,164.89,164.98,1167.0,151.4851,151.5678,151.4851,151.5678,1167.0
2019-07-09 11:35:00,164.87,164.91,164.87,164.9,2040.0,151.4667,151.5035,151.4667,151.4943,2040.0
2019-07-09 11:40:00,164.9,164.9,164.84,164.84,3528.0,151.4943,151.4943,151.4392,151.4392,3528.0
2019-07-09 11:45:00,164.84,164.86,164.83,164.84,377.0,151.4392,151.4575,151.43,151.4392,377.0
2019-07-09 11:50:00,164.84,164.89,164.84,164.89,700.0,151.4392,151.4851,151.4392,151.4851,700.0
2019-07-09 11:55:00,164.92,164.94,164.92,164.94,200.0,151.5127,151.531,151.5127,151.531,200.0
2019-07-09 12:00:00,164.94,164.98,164.94,164.98,300.0,151.531,151.5678,151.531,151.5678,300.0
2019-07-09 12:05:00,164.95,164.97,164.9,164.9,575.0,151.5402,151.5586,151.4943,151.4943,575.0
2019-07-09 12:10:00,164.95,164.98,164.95,164.95,400.0,151.5402,151.5678,151.5402,151.5402,400.0
2019-07-09 12:15:00,164.96,164.99,164.95,164.95,925.0,151.5494,151.577,151.5402,151.5402,925.0
2019-07-09 12:20:00,165.01,165.01,164.96,164.96,200.0,151.5953,151.5953,151.5494,151.5494,200.0
2019-07-09 12:25:00,164.96,165.0,164.94,164.99,517.0,151.5494,151.5862,151.531,151.577,517.0
2019-07-09 12:30:00,165.0,165.0,164.97,164.97,800.0,151.5862,151.5862,151.5586,151.5586,800.0
2019-07-09 12:35:00,164.97,165.0,164.97,165.0,1773.0,151.5586,151.5862,151.5586,151.5862,1773.0
2019-07-09 12:40:00,165.01,165.04,165.0,165.02,6055.0,151.5953,151.6229,151.5862,151.6045,6055.0
2019-07-09 12:45:00,165.02,165.03,164.99,165.03,8017.0,151.6045,151.6137,151.577,151.6137,8017.0
2019-07-09 12:50:00,165.03,165.03,165.02,165.03,3500.0,151.6137,151.6137,151.6045,151.6137,3500.0
2019-07-09 12:55:00,165.04,165.04,164.94,164.94,1468.0,151.6229,151.6229,151.531,151.531,1468.0
2019-07-09 13:00:00,164.95,164.95,164.93,164.93,607.0,151.5402,151.5402,151.5219,151.5219,607.0
2019-07-09 13:05:00,164.92,165.0,164.9,164.95,3787.0,151.5127,151.5862,151.4943,151.5402,3787.0
2019-07-09 13:10:00,164.98,164.99,164.96,164.96,1199.0,151.5678,151.577,151.5494,151.5494,1199.0
2019-07-09 13:15:00,164.95,164.97,164.94,164.97,605.0,151.5402,151.5586,151.531,151.5586,605.0
2019-07-09 13:20:00,164.97,164.99,164.97,164.99,200.0,151.5586,151.577,151.5586,151.577,200.0
2019-07-09 13:25:00,164.94,164.97,164.94,164.97,500.0,151.531,151.5586,151.531,151.5586,500.0
2019-07-09 13:30:00,164.97,165.0,164.97,164.99,680.0,151.5586,151.5862,151.5586,151.577,680.0
2019-07-09 13:35:00,164.99,165.0,164.98,165.0,1107.0,151.577,151.5862,151.5678,151.5862,1107.0
2019-07-09 13:40:00,165.0,165.02,164.99,164.99,1489.0,151.5862,151.6045,151.577,151.577,1489.0
2019-07-09 13:45:00,165.0,165.02,164.99,165.01,1596.0,151.5862,151.6045,151.577,151.5953,1596.0
2019-07-09 13:50:00,165.0,165.0,164.98,164.98,340.0,151.5862,151.5862,151.5678,151.5678,340.0
2019-07-09 13:55:00,164.98,164.99,164.98,164.99,14300.0,151.5678,151.577,151.5678,151.577,14300.0
2019-07-09 14:00:00,165.01,165.02,164.94,164.94,2971.0,151.5953,151.6045,151.531,151.531,2971.0
2019-07-09 14:05:00,164.95,164.98,164.95,164.95,1246.0,151.5402,151.5678,151.5402,151.5402,1246.0
2019-07-09 14:10:00,164.99,165.0,164.97,165.0,372.0,151.577,151.5862,151.5586,151.5862,372.0
2019-07-09 14:15:00,165.04,165.1,165.03,165.09,2061.0,151.6229,151.678,151.6137,151.6688,2061.0
2019-07-09 14:20:00,165.1,165.1,165.07,165.07,2284.0,151.678,151.678,151.6505,151.6505,2284.0
2019-07-09 14:25:00,165.06,165.08,165.03,165.03,1800.0,151.6413,151.6597,151.6137,151.6137,1800.0
2019-07-09 14:30:00,165.05,165.05,165.02,165.04,1625.0,151.6321,151.6321,151.6045,151.6229,1625.0
2019-07-09 14:35:00,165.04,165.06,165.01,165.01,21895.0,151.6229,151.6413,151.5953,151.5953,21895.0
2019-07-09 14:40:00,165.01,165.03,165.01,165.03,23428.0,151.5953,151.6137,151.5953,151.6137,23428.0
2019-07-09 14:45:00,165.03,165.06,165.0,165.0,1200.0,151.6137,151.6413,151.5862,151.5862,1200.0
2019-07-09 14:50:00,165.03,165.06,165.03,165.06,1204.0,151.6137,151.6413,151.6137,151.6413,1204.0
2019-07-09 14:55:00,165.04,165.07,165.04,165.06,19325.0,151.6229,151.6505,151.6229,151.6413,19325.0
2019-07-09 15:00:00,165.06,165.11,165.04,165.1,32067.0,151.6413,151.6872,151.6229,151.678,32067.0
2019-07-09 15:05:00,165.09,165.09,165.03,165.06,27692.0,151.6688,151.6688,151.6137,151.6413,27692.0
2019-07-09 15:10:00,165.05,165.05,164.94,164.98,52615.0,151.6321,151.6321,151.531,151.5678,52615.0
2019-07-09 15:15:00,164.97,165.03,164.94,164.99,50057.0,151.5586,151.6137,151.531,151.577,50057.0
2019-07-09 15:20:00,165.0,165.0,164.92,164.92,32637.0,151.5862,151.5862,151.5127,151.5127,32637.0
2019-07-09 15:25:00,164.93,164.98,164.91,164.98,39513.0,151.5219,151.5678,151.5035,151.5678,39513.0
2019-07-09 15:30:00,164.97,165.04,164.96,165.04,41626.0,151.5586,151.6229,151.5494,151.6229,41626.0
2019-07-09 15:35:00,165.04,165.11,165.04,165.07,48260.0,151.6229,151.6872,151.6229,151.6505,48260.0
2019-07-09 15:40:00,165.09,165.14,165.09,165.12,48205.0,151.6688,151.7148,151.6688,151.6964,48205.0
2019-07-09 15:45:00,165.13,165.22,165.1,165.19,64673.0,151.7056,151.7883,151.678,151.7607,64673.0
2019-07-09 15:50:00,165.19,165.42,165.19,165.39,82684.0,151.7607,151.972,151.7607,151.9445,82684.0
2019-07-09 15:55:00,165.38,165.4,165.29,165.31,141449.0,151.9353,151.9536,151.8526,151.871,141449.0
2019-07-10 09:30:00,165.92,166.22,165.89,166.22,7495.0,152.4314,152.707,152.4038,152.707,7495.0
2019-07-10 09:35:00,166.23,166.26,166.19,166.2,1416.0,152.7162,152.7437,152.6794,152.6886,1416.0
2019-07-10 09:40:00,166.17,166.27,166.12,166.18,11307.0,152.661,152.7529,152.6151,152.6702,11307.0
2019-07-10 09:45:00,166.19,166.44,166.19,166.4,5241.0,152.6794,152.9091,152.6794,152.8723,5241.0
2019-07-10 09:50:00,166.4,166.56,166.39,166.55,9329.0,152.8723,153.0193,152.8632,153.0102,9329.0
2019-07-10 09:55:00,166.49,166.5,166.36,166.48,5400.0,152.955,152.9642,152.8356,152.9458,5400.0
2019-07-10 10:00:00,166.5,166.51,166.4,166.4,4688.0,152.9642,152.9734,152.8723,152.8723,4688.0
2019-07-10 10:05:00,166.37,166.37,166.29,166.29,3000.0,152.8448,152.8448,152.7713,152.7713,3000.0
2019-07-10 10:10:00,166.25,166.29,166.19,166.19,4021.0,152.7345,152.7713,152.6794,152.6794,4021.0
2019-07-10 10:15:00,166.26,166.29,166.22,166.22,4976.0,152.7437,152.7713,152.707,152.707,4976.0
2019-07-10 10:20:00,166.26,166.27,166.15,166.18,1400.0,152.7437,152.7529,152.6427,152.6702,1400.0
2019-07-10 10:25:00,166.14,166.15,165.98,166.0,3886.0,152.6335,152.6427,152.4865,152.5049,3886.0
2019-07-10 10:30:00,166.07,166.09,166.06,166.09,700.0,152.5692,152.5875,152.56,152.5875,700.0
2019-07-10 10:35:00,166.08,166.08,165.99,166.08,5157.0,152.5784,152.5784,152.4957,152.5784,5157.0
2019-07-10 10:40:00,165.98,166.0,165.98,166.0,6780.0,152.4865,152.5049,152.4865,152.5049,6780.0
2019-07-10 10:45:00,166.05,166.19,166.05,166.16,1700.0,152.5508,152.6794,152.5508,152.6519,1700.0
2019-07-10 10:50:00,166.09,166.09,165.88,165.89,8941.0,152.5875,152.5875,152.3946,152.4038,8941.0
2019-07-10 10:55:00,165.95,165.97,165.79,165.82,1826.0,152.4589,152.4773,152.3119,152.3395,1826.0
2019-07-10 11:00:00,165.79,165.88,165.79,165.82,4151.0,152.3119,152.3946,152.3119,152.3395,4151.0
2019-07-10 11:05:00,165.77,165.81,165.71,165.71,1807.0,152.2936,152.3303,152.2384,152.2384,1807.0
2019-07-10 11:10:00,165.66,165.73,165.63,165.68,4192.0,152.1925,152.2568,152.1649,152.2109,4192.0
2019-07-10 11:15:00,165.73,165.74,165.52,165.52,1211.0,152.2568,152.266,152.0639,152.0639,1211.0
2019-07-10 11:20:00,165.56,165.69,165.54,165.64,2650.0,152.1006,152.2201,152.0823,152.1741,2650.0
2019-07-10 11:25:00,165.57,165.74,165.57,165.67,2758.0,152.1098,152.266,152.1098,152.2017,2758.0
2019-07-10 11:30:00,165.75,165.85,165.75,165.85,1377.0,152.2752,152.3671,152.2752,152.3671,1377.0
2019-07-10 11:35:00,165.8,165.89,165.76,165.79,148377.0,152.3211,152.4038,152.2844,152.3119,148377.0
2019-07-10 11:40:00,165.81,165.83,165.81,165.81,3089.0,152.3303,152.3487,152.3303,152.3303,3089.0
2019-07-10 11:45:00,165.87,165.96,165.81,165.95,10348.0,152.3854,152.4681,152.3303,152.4589,10348.0
2019-07-10 11:50:00,165.95,166.01,165.95,166.01,2000.0,152.4589,152.5141,152.4589,152.5141,2000.0
2019-07-10 11:55:00,165.99,166.04,165.97,165.99,3700.0,152.4957,152.5416,152.4773,152.4957,3700.0
2019-07-10 12:00:00,166.02,166.04,165.99,166.0,9243.0,152.5232,152.5416,152.4957,152.5049,9243.0
2019-07-10 12:05:00,165.99,166.07,165.99,166.03,2563.0,152.4957,152.5692,152.4957,152.5324,2563.0
2019-07-10 12:10:00,166.03,166.03,165.97,165.98,2900.0,152.5324,152.5324,152.4773,152.4865,2900.0
2019-07-10 12:15:00,165.96,166.01,165.96,165.98,1868.0,152.4681,152.5141,152.4681,152.4865,1868.0
2019-07-10 12:20:00,165.97,165.97,165.89,165.89,1900.0,152.4773,152.4773,152.4038,152.4038,1900.0
2019-07-10 12:25:00,165.88,165.92,165.87,165.92,2900.0,152.3946,152.4314,152.3854,152.4314,2900.0
2019-07-10 12:30:00,165.96,166.05,165.94,166.05,4590.0,152.4681,152.5508,152.4497,152.5508,4590.0
2019-07-10 12:35:00,166.03,166.04,165.99,165.99,1531.0,152.5324,152.5416,152.4957,152.4957,1531.0
2019-07-10 12:40:00,166.0,166.07,166.0,166.07,2252.0,152.5049,152.5692,152.5049,152.5692,2252.0
2019-07-10 12:45:00,166.03,166.06,165.97,166.03,15477.0,152.5324,152.56,152.4773,152.5324,15477.0
2019-07-10 12:50:00,166.05,166.09,165.99,166.02,2365.0,152.5508,152.5875,152.4957,152.5232,2365.0
2019-07-10 12:55:00,166.0,166.09,166.0,166.08,4630.0,152.5049,152.5875,152.5049,152.5784,4630.0
2019-07-10 13:00:00,166.1,166.14,166.08,166.08,11950.0,152.5967,152.6335,152.5784,152.5784,11950.0
2019-07-10 13:05:00,166.06,166.11,166.06,166.1,700.0,152.56,152.6059,152.56,152.5967,700.0
2019-07-10 13:10:00,166.1,166.11,166.09,166.1,1836.0,152.5967,152.6059,152.5875,152.5967,1836.0
2019-07-10 13:15:00,166.09,166.11,166.05,166.11,3244.0,152.5875,152.6059,152.5508,152.6059,3244.0
2019-07-10 13:20:00,166.13,166.15,166.13,166.14,5665.0,152.6243,152.6427,152.6243,152.6335,5665.0
2019-07-10 13:25:00,166.12,166.12,166.1,166.1,1007.0,152.6151,152.6151,152.5967,152.5967,1007.0
2019-07-10 13:30:00,166.1,166.15,166.09,166.12,1239.0,152.5967,152.6427,152.5875,152.6151,1239.0
2019-07-10 13:35:00,166.14,166.17,166.14,166.16,1350.0,152.6335,152.661,152.6335,152.6519,1350.0
2019-07-10 13:40:00,166.18,166.24,166.18,166.23,2300.0,152.6702,152.7254,152.6702,152.7162,2300.0
2019-07-10 13:45:00,166.23,166.24,166.18,166.19,2000.0,152.7162,152.7254,152.6702,152.6794,2000.0
2019-07-10 13:50:00,166.21,166.21,166.19,166.2,2600.0,152.6978,152.6978,152.6794,152.6886,2600.0
2019-07-10 13:55:00,166.2,166.2,166.18,166.18,3928.0,152.6886,152.6886,152.6702,152.6702,3928.0
2019-07-10 14:00:00,166.17,166.32,166.17,166.24,4260.0,152.661,152.7989,152.661,152.7254,4260.0
2019-07-10 14:05:00,166.22,166.22,166.07,166.07,1100.0,152.707,152.707,152.5692,152.5692,1100.0
2019-07-10 14:10:00,166.09,166.15,166.04,166.05,179839.0,152.5875,152.6427,152.5416,152.5508,179839.0
2019-07-10 14:15:00,166.03,166.03,165.96,165.96,4236.0,152.5324,152.5324,152.4681,152.4681,4236.0
2019-07-10 14:20:00,165.96,166.02,165.93,165.94,2200.0,152.4681,152.5232,152.4406,152.4497,2200.0
2019-07-10 14:25:00,165.91,165.98,165.91,165.92,4018.0,152.4222,152.4865,152.4222,152.4314,4018.0
2019-07-10 14:30:00,165.89,165.99,165.89,165.98,3350.0,152.4038,152.4957,152.4038,152.4865,3350.0
2019-07-10 14:35:00,165.95,166.0,165.93,165.93,4624.0,152.4589,152.5049,152.4406,152.4406,4624.0
2019-07-10 14:40:00,165.94,165.96,165.92,165.93,3950.0,152.4497,152.4681,152.4314,152.4406,3950.0
2019-07-10 14:45:00,165.93,165.93,165.84,165.87,4414.0,152.4406,152.4406,152.3579,152.3854,4414.0
2019-07-10 14:50:00,165.85,165.95,165.85,165.95,4010.0,152.3671,152.4589,152.3671,152.4589,4010.0
2019-07-10 14:55:00,165.94,165.99,165.93,165.97,6219.0,152.4497,152.4957,152.4406,152.4773,6219.0
2019-07-10 15:00:00,165.96,166.01,165.89,165.91,3250.0,152.4681,152.5141,152.4038,152.4222,3250.0
2019-07-10 15:05:00,165.91,165.97,165.86,165.94,13419.0,152.4222,152.4773,152.3762,152.4497,13419.0
2019-07-10 15:10:00,165.96,166.02,165.96,165.97,35887.0,152.4681,152.5232,152.4681,152.4773,35887.0
2019-07-10 15:15:00,165.97,166.01,165.88,165.9,5155.0,152.4773,152.5141,152.3946,152.413,5155.0
2019-07-10 15:20:00,165.88,165.9,165.81,165.86,5124.0,152.3946,152.413,152.3303,152.3762,5124.0
2019-07-10 15:25:00,165.87,165.96,165.87,165.9,6867.0,152.3854,152.4681,152.3854,152.413,6867.0
2019-07-10 15:30:00,165.9,166.07,165.9,166.06,9697.0,152.413,152.5692,152.413,152.56,9697.0
2019-07-10 15:35:00,166.06,166.06,165.95,165.97,14109.0,152.56,152.56,152.4589,152.4773,14109.0
2019-07-10 15:40:00,165.97,166.0,165.92,166.0,15627.0,152.4773,152.5049,152.4314,152.5049,15627.0
2019-07-10 15:45:00,165.99,166.0,165.92,165.96,40369.0,152.4957,152.5049,152.4314,152.4681,40369.0
2019-07-10 15:50:00,165.95,166.06,165.93,166.03,51859.0,152.4589,152.56,152.4406,152.5324,51859.0
2019-07-10 15:55:00,166.03,166.08,165.92,166.0,80150.0,152.5324,152.5784,152.4314,152.5049,80150.0
2019-07-11 09:30:00,166.33,166.4,166.2,166.24,12478.0,152.808,152.8723,152.6886,152.7254,12478.0
2019-07-11 09:35:00,166.31,166.4,166.26,166.38,6389.0,152.7897,152.8723,152.7437,152.854,6389.0
2019-07-11 09:40:00,166.31,166.35,166.28,166.35,5151.0,152.7897,152.8264,152.7621,152.8264,5151.0
2019-07-11 09:45:00,166.4,166.45,166.35,166.37,8684.0,152.8723,152.9183,152.8264,152.8448,8684.0
2019-07-11 09:50:00,166.33,166.42,166.32,166.34,11467.0,152.808,152.8907,152.7989,152.8172,11467.0
2019-07-11 09:55:00,166.3,166.32,166.28,166.29,1504.0,152.7805,152.7989,152.7621,152.7713,1504.0
2019-07-11 10:00:00,166.34,166.37,166.19,166.19,4321.0,152.8172,152.8448,152.6794,152.6794,4321.0
2019-07-11 10:05:00,166.18,166.19,166.1,166.14,3953.0,152.6702,152.6794,152.5967,152.6335,3953.0
2019-07-11 10:10:00,166.11,166.15,166.07,166.15,1232.0,152.6059,152.6427,152.5692,152.6427,1232.0
2019-07-11 10:15:00,166.13,166.13,166.06,166.09,2267.0,152.6243,152.6243,152.56,152.5875,2267.0
2019-07-11 10:20:00,166.04,166.12,166.01,166.12,6670.0,152.5416,152.6151,152.5141,152.6151,6670.0
2019-07-11 10:25:00,166.09,166.12,166.03,166.08,4376.0,152.5875,152.6151,152.5324,152.5784,4376.0
2019-07-11 10:30:00,166.04,166.04,165.91,165.91,4752.0,152.5416,152.5416,152.4222,152.4222,4752.0
2019-07-11 10:35:00,165.95,166.0,165.92,165.95,3136.0,152.4589,152.5049,152.4314,152.4589,3136.0
2019-07-11 10:40:00,165.94,165.98,165.89,165.9,3272.0,152.4497,152.4865,152.4038,152.413,3272.0
2019-07-11 10:45:00,165.89,165.94,165.88,165.94,533950.0,152.4038,152.4497,152.3946,152.4497,533950.0
2019-07-11 10:50:00,165.99,166.03,165.99,166.01,1263.0,152.4957,152.5324,152.4957,152.5141,1263.0
2019-07-11 10:55:00,166.05,166.05,165.96,166.02,5787.0,152.5508,152.5508,152.4681,152.5232,5787.0
2019-07-11 11:00:00,165.98,166.06,165.98,166.0,4205.0,152.4865,152.56,152.4865,152.5049,4205.0
2019-07-11 11:05:00,166.07,166.09,166.07,166.08,493.0,152.5692,152.5875,152.5692,152.5784,493.0
2019-07-11 11:10:00,166.13,166.26,166.12,166.26,2322.0,152.6243,152.7437,152.6151,152.7437,2322.0
2019-07-11 11:15:00,166.25,166.28,166.25,166.27,413.0,152.7345,152.7621,152.7345,152.7529,413.0
2019-07-11 11:20:00,166.32,166.32,166.31,166.32,715.0,152.7989,152.7989,152.7897,152.7989,715.0
2019-07-11 11:25:00,166.31,166.34,166.29,166.3,2681.0,152.7897,152.8172,152.7713,152.7805,2681.0
2019-07-11 11:30:00,166.3,166.35,166.28,166.35,1797.0,152.7805,152.8264,152.7621,152.8264,1797.0
2019-07-11 11:35:00,166.35,166.39,166.32,166.32,703.0,152.8264,152.8632,152.7989,152.7989,703.0
2019-07-11 11:40:00,166.34,166.36,166.34,166.36,200.0,152.8172,152.8356,152.8172,152.8356,200.0
2019-07-11 11:45:00,166.35,166.39,166.35,166.36,628.0,152.8264,152.8632,152.8264,152.8356,628.0
2019-07-11 11:50:00,166.35,166.4,166.35,166.39,2966.0,152.8264,152.8723,152.8264,152.8632,2966.0
2019-07-11 11:55:00,166.41,166.41,166.39,166.4,1705.0,152.8815,152.8815,152.8632,152.8723,1705.0
2019-07-11 12:00:00,166.4,166.45,166.39,166.43,7838.0,152.8723,152.9183,152.8632,152.8999,7838.0
2019-07-11 12:05:00,166.43,166.45,166.43,166.45,23771.0,152.8999,152.9183,152.8999,152.9183,23771.0
2019-07-11 12:10:00,166.4,166.4,166.33,166.37,2947.0,152.8723,152.8723,152.808,152.8448,2947.0
2019-07-11 12:15:00,166.36,166.36,166.36,166.36,100.0,152.8356,152.8356,152.8356,152.8356,100.0
2019-07-11 12:20:00,166.34,166.36,166.32,166.36,797.0,152.8172,152.8356,152.7989,152.8356,797.0
2019-07-11 12:25:00,166.31,166.37,166.31,166.37,500.0,152.7897,152.8448,152.7897,152.8448,500.0
2019-07-11 12:30:00,166.35,166.37,166.3,166.3,2482.0,152.8264,152.8448,152.7805,152.7805,2482.0
2019-07-11 12:35:00,166.29,166.34,166.29,166.31,3479.0,152.7713,152.8172,152.7713,152.7897,3479.0
2019-07-11 12:40:00,166.33,166.36,166.33,166.36,2288.0,152.808,152.8356,152.808,152.8356,2288.0
2019-07-11 12:45:00,166.35,166.37,166.34,166.36,2410.0,152.8264,152.8448,152.8172,152.8356,2410.0
2019-07-11 12:50:00,166.31,166.35,166.31,166.33,937.0,152.7897,152.8264,152.7897,152.808,937.0
2019-07-11 12:55:00,166.33,166.35,166.33,166.33,500.0,152.808,152.8264,152.808,152.808,500.0
2019-07-11 13:00:00,166.34,166.36,166.27,166.29,2977.0,152.8172,152.8356,152.7529,152.7713,2977.0
2019-07-11 13:05:00,166.3,166.31,166.2,166.24,3295.0,152.7805,152.7897,152.6886,152.7254,3295.0
2019-07-11 13:10:00,166.19,166.23,166.19,166.23,1562.0,152.6794,152.7162,152.6794,152.7162,1562.0
2019-07-11 13:15:00,166.22,166.23,166.18,166.18,4674.0,152.707,152.7162,152.6702,152.6702,4674.0
2019-07-11 13:20:00,166.19,166.19,166.15,166.16,4250.0,152.6794,152.6794,152.6427,152.6519,4250.0
2019-07-11 13:25:00,166.14,166.18,165.99,165.99,3599.0,152.6335,152.6702,152.4957,152.4957,3599.0
2019-07-11 13:30:00,166.01,166.01,165.93,165.94,15900.0,152.5141,152.5141,152.4406,152.4497,15900.0
2019-07-11 13:35:00,165.93,165.95,165.83,165.91,12094.0,152.4406,152.4589,152.3487,152.4222,12094.0
2019-07-11 13:40:00,165.93,165.97,165.78,165.78,4192.0,152.4406,152.4773,152.3028,152.3028,4192.0
2019-07-11 13:45:00,165.83,165.83,165.77,165.82,800.0,152.3487,152.3487,152.2936,152.3395,800.0
2019-07-11 13:50:00,165.86,165.88,165.82,165.88,4872.0,152.3762,152.3946,152.3395,152.3946,4872.0
2019-07-11 13:55:00,165.89,165.94,165.89,165.91,9192.0,152.4038,152.4497,152.4038,152.4222,9192.0
2019-07-11 14:00:00,165.87,165.92,165.87,165.92,1525.0,152.3854,152.4314,152.3854,152.4314,1525.0
2019-07-11 14:05:00,165.87,165.9,165.87,165.89,1209.0,152.3854,152.413,152.3854,152.4038,1209.0
2019-07-11 14:10:00,165.86,165.86,165.81,165.83,1241.0,152.3762,152.3762,152.3303,152.3487,1241.0
2019-07-11 14:15:00,165.8,165.81,165.73,165.73,1842.0,152.3211,152.3303,152.2568,152.2568,1842.0
2019-07-11 14:20:00,165.72,165.78,165.71,165.77,2199.0,152.2476,152.3028,152.2384,152.2936,2199.0
2019-07-11 14:25:00,165.78,165.79,165.75,165.79,1100.0,152.3028,152.3119,152.2752,152.3119,1100.0
2019-07-11 14:30:00,165.79,165.95,165.79,165.95,1800.0,152.3119,152.4589,152.3119,152.4589,1800.0
2019-07-11 14:35:00,165.92,165.99,165.92,165.97,9069.0,152.4314,152.4957,152.4314,152.4773,9069.0
2019-07-11 14:40:00,165.97,166.05,165.97,166.05,4019.0,152.4773,152.5508,152.4773,152.5508,4019.0
2019-07-11 14:45:00,166.03,166.05,165.99,165.99,725.0,152.5324,152.5508,152.4957,152.4957,725.0
2019-07-11 14:50:00,165.99,165.99,165.98,165.99,1229.0,152.4957,152.4957,152.4865,152.4957,1229.0
2019-07-11 14:55:00,165.99,166.03,165.99,166.02,2502.0,152.4957,152.5324,152.4957,152.5232,2502.0
2019-07-11 15:00:00,166.0,166.02,165.98,166.02,3850.0,152.5049,152.5232,152.4865,152.5232,3850.0
2019-07-11 15:05:00,166.05,166.07,166.03,166.04,3755.0,152.5508,152.5692,152.5324,152.5416,3755.0
2019-07-11 15:10:00,166.04,166.05,166.0,166.04,2010.0,152.5416,152.5508,152.5049,152.5416,2010.0
2019-07-11 15:15:00,166.06,166.07,166.04,166.07,1312.0,152.56,152.5692,152.5416,152.5692,1312.0
2019-07-11 15:20:00,166.06,166.07,166.01,166.02,1206.0,152.56,152.5692,152.5141,152.5232,1206.0
2019-07-11 15:25:00,166.02,166.06,166.0,166.02,3431.0,152.5232,152.56,152.5049,152.5232,3431.0
2019-07-11 15:30:00,166.02,166.07,166.02,166.06,3420.0,152.5232,152.5692,152.5232,152.56,3420.0
2019-07-11 15:35:00,166.04,166.08,166.04,166.07,2371.0,152.5416,152.5784,152.5416,152.5692,2371.0
2019-07-11 15:40:00,166.05,166.1,166.04,166.1,1613.0,152.5508,152.5967,152.5416,152.5967,1613.0
2019-07-11 15:45:00,166.1,166.22,166.1,166.21,9616.0,152.5967,152.707,152.5967,152.6978,9616.0
2019-07-11 15:50:00,166.23,166.3,166.17,166.24,21197.0,152.7162,152.7805,152.661,152.7254,21197.0
2019-07-11 15:55:00,166.3,166.32,166.23,166.3,20127.0,152.7805,152.7989,152.7162,152.7805,20127.0
2019-07-12 09:30:00,166.64,166.64,166.54,166.63,7634.0,153.0928,153.0928,153.001,153.0836,7634.0
2019-07-12 09:35:00,166.49,166.52,166.49,166.49,300.0,152.955,152.9826,152.955,152.955,300.0
2019-07-12 09:40:00,166.68,166.7,166.58,166.59,1753.0,153.1296,153.148,153.0377,153.0469,1753.0
2019-07-12 09:45:00,166.62,166.74,166.62,166.69,3076.0,153.0745,153.1847,153.0745,153.1388,3076.0
2019-07-12 09:50:00,166.71,166.72,166.63,166.67,8150.0,153.1571,153.1663,153.0836,153.1204,8150.0
2019-07-12 09:55:00,166.66,166.67,166.58,166.58,4032.0,153.1112,153.1204,153.0377,153.0377,4032.0
2019-07-12 10:00:00,166.62,166.64,166.61,166.64,5950.0,153.0745,153.0928,153.0653,153.0928,5950.0
2019-07-12 10:05:00,166.64,166.73,166.62,166.7,3811.0,153.0928,153.1755,153.0745,153.148,3811.0
2019-07-12 10:10:00,166.65,166.66,166.6,166.63,3810.0,153.102,153.1112,153.0561,153.0836,3810.0
2019-07-12 10:15:00,166.62,166.66,166.58,166.63,5021.0,153.0745,153.1112,153.0377,153.0836,5021.0
2019-07-12 10:20:00,166.63,166.67,166.59,166.62,5071.0,153.0836,153.1204,153.0469,153.0745,5071.0
2019-07-12 10:25:00,166.61,166.62,166.55,166.62,2325.0,153.0653,153.0745,153.0102,153.0745,2325.0
2019-07-12 10:30:00,166.63,166.66,166.6,166.6,7648.0,153.0836,153.1112,153.0561,153.0561,7648.0
2019-07-12 10:35:00,166.6,166.62,166.53,166.55,3119.0,153.0561,153.0745,152.9918,153.0102,3119.0
2019-07-12 10:40:00,166.55,166.58,166.51,166.51,7038.0,153.0102,153.0377,152.9734,152.9734,7038.0
2019-07-12 10:45:00,166.48,166.57,166.47,166.57,4425.0,152.9458,153.0285,152.9367,153.0285,4425.0
2019-07-12 10:50:00,166.57,166.59,166.52,166.52,48240.0,153.0285,153.0469,152.9826,152.9826,48240.0
2019-07-12 10:55:00,166.55,166.55,166.49,166.54,5565.0,153.0102,153.0102,152.955,153.001,5565.0
2019-07-12 11:00:00,166.52,166.58,166.5,166.55,9382.0,152.9826,153.0377,152.9642,153.0102,9382.0
2019-07-12 11:05:00,166.53,166.58,166.52,166.57,2542.0,152.9918,153.0377,152.9826,153.0285,2542.0
2019-07-12 11:10:00,166.58,166.64,166.57,166.63,4638.0,153.0377,153.0928,153.0285,153.0836,4638.0
2019-07-12 11:15:00,166.68,166.72,166.68,166.72,3450.0,153.1296,153.1663,153.1296,153.1663,3450.0
2019-07-12 11:20:00,166.72,166.74,166.68,166.73,6164.0,153.1663,153.1847,153.1296,153.1755,6164.0
2019-07-12 11:25:00,166.73,166.75,166.71,166.75,7257.0,153.1755,153.1939,153.1571,153.1939,7257.0
2019-07-12 11:30:00,166.76,166.78,166.75,166.77,5585.0,153.2031,153.2215,153.1939,153.2123,5585.0
2019-07-12 11:35:00,166.76,166.77,166.73,166.74,4571.0,153.2031,153.2123,153.1755,153.1847,4571.0
2019-07-12 11:40:00,166.74,166.75,166.66,166.66,8881.0,153.1847,153.1939,153.1112,153.1112,8881.0
2019-07-12 11:45:00,166.7,166.71,166.69,166.7,2898.0,153.148,153.1571,153.1388,153.148,2898.0
2019-07-12 11:50:00,166.7,166.72,166.68,166.69,4889.0,153.148,153.1663,153.1296,153.1388,4889.0
2019-07-12 11:55:00,166.7,166.74,166.7,166.74,9511.0,153.148,153.1847,153.148,153.1847,9511.0
2019-07-12 12:00:00,166.74,166.77,166.74,166.76,8146.0,153.1847,153.2123,153.1847,153.2031,8146.0
2019-07-12 12:05:00,166.75,166.76,166.71,166.72,5100.0,153.1939,153.2031,153.1571,153.1663,5100.0
2019-07-12 12:10:00,166.73,166.73,166.66,166.7,18452.0,153.1755,153.1755,153.1112,153.148,18452.0
2019-07-12 12:15:00,166.7,166.73,166.68,166.7,43146.0,153.148,153.1755,153.1296,153.148,43146.0
2019-07-12 12:20:00,166.7,166.72,166.68,166.69,4387.0,153.148,153.1663,153.1296,153.1388,4387.0
2019-07-12 12:25:00,166.7,166.71,166.7,166.7,3756.0,153.148,153.1571,153.148,153.148,3756.0
2019-07-12 12:30:00,166.7,166.7,166.66,166.68,2428.0,153.148,153.148,153.1112,153.1296,2428.0
2019-07-12 12:35:00,166.69,166.8,166.69,166.79,2583.0,153.1388,153.2398,153.1388,153.2306,2583.0
2019-07-12 12:40:00,166.79,166.79,166.72,166.74,6669.0,153.2306,153.2306,153.1663,153.1847,6669.0
2019-07-12 12:45:00,166.76,166.81,166.76,166.79,4896.0,153.2031,153.249,153.2031,153.2306,4896.0
2019-07-12 12:50:00,166.79,166.8,166.78,166.8,2464.0,153.2306,153.2398,153.2215,153.2398,2464.0
2019-07-12 12:55:00,166.78,166.82,166.78,166.81,2250.0,153.2215,153.2582,153.2215,153.249,2250.0
2019-07-12 13:00:00,166.83,166.83,166.8,166.81,2356.0,153.2674,153.2674,153.2398,153.249,2356.0
2019-07-12 13:05:00,166.81,166.82,166.78,166.8,2887.0,153.249,153.2582,153.2215,153.2398,2887.0
2019-07-12 13:10:00,166.8,166.8,166.76,166.79,3828.0,153.2398,153.2398,153.2031,153.2306,3828.0
2019-07-12 13:15:00,166.79,166.79,166.76,166.78,2500.0,153.2306,153.2306,153.2031,153.2215,2500.0
2019-07-12 13:20:00,166.76,166.79,166.76,166.79,2172.0,153.2031,153.2306,153.2031,153.2306,2172.0
2019-07-12 13:25:00,166.81,166.81,166.79,166.8,2201.0,153.249,153.249,153.2306,153.2398,2201.0
2019-07-12 13:30:00,166.79,166.79,166.77,166.79,3746.0,153.2306,153.2306,153.2123,153.2306,3746.0
2019-07-12 13:35:00,166.79,166.8,166.78,166.78,4080.0,153.2306,153.2398,153.2215,153.2215,4080.0
2019-07-12 13:40:00,166.78,166.78,166.75,166.75,3851.0,153.2215,153.2215,153.1939,153.1939,3851.0
2019-07-12 13:45:00,166.75,166.77,166.75,166.75,5425.0,153.1939,153.2123,153.1939,153.1939,5425.0
2019-07-12 13:50:00,166.75,166.76,166.72,166.75,8630.0,153.1939,153.2031,153.1663,153.1939,8630.0
2019-07-12 13:55:00,166.76,166.78,166.76,166.77,4364.0,153.2031,153.2215,153.2031,153.2123,4364.0
2019-07-12 14:00:00,166.76,166.79,166.74,166.77,31626.0,153.2031,153.2306,153.1847,153.2123,31626.0
2019-07-12 14:05:00,166.76,166.79,166.76,166.79,1465.0,153.2031,153.2306,153.2031,153.2306,1465.0
2019-07-12 14:10:00,166.81,166.85,166.8,166.83,178650.0,153.249,153.2858,153.2398,153.2674,178650.0
2019-07-12 14:15:00,166.83,166.85,166.83,166.84,7043.0,153.2674,153.2858,153.2674,153.2766,7043.0
2019-07-12 14:20:00,166.84,166.88,166.84,166.86,3992.0,153.2766,153.3133,153.2766,153.295,3992.0
2019-07-12 14:25:00,166.86,166.86,166.84,166.85,6486.0,153.295,153.295,153.2766,153.2858,6486.0
2019-07-12 14:30:00,166.85,166.92,166.84,166.91,30920.0,153.2858,153.3501,153.2766,153.3409,30920.0
2019-07-12 14:35:00,166.91,166.96,166.9,166.96,3048.0,153.3409,153.3868,153.3317,153.3868,3048.0
2019-07-12 14:40:00,166.95,166.95,166.89,166.9,3264.0,153.3776,153.3776,153.3225,153.3317,3264.0
2019-07-12 14:45:00,166.91,166.94,166.88,166.94,2515.0,153.3409,153.3684,153.3133,153.3684,2515.0
2019-07-12 14:50:00,166.94,166.95,166.94,166.95,2600.0,153.3684,153.3776,153.3684,153.3776,2600.0
2019-07-12 14:55:00,166.96,166.97,166.94,166.97,2685.0,153.3868,153.396,153.3684,153.396,2685.0
2019-07-12 15:00:00,166.97,166.98,166.93,166.94,8237.0,153.396,153.4052,153.3593,153.3684,8237.0
2019-07-12 15:05:00,166.93,166.96,166.92,166.94,7120.0,153.3593,153.3868,153.3501,153.3684,7120.0
2019-07-12 15:10:00,166.95,166.95,166.89,166.9,6584.0,153.3776,153.3776,153.3225,153.3317,6584.0
2019-07-12 15:15:00,166.9,166.97,166.9,166.95,10172.0,153.3317,153.396,153.3317,153.3776,10172.0
2019-07-12 15:20:00,166.96,167.02,166.96,166.98,5381.0,153.3868,153.4419,153.3868,153.4052,5381.0
2019-07-12 15:25:00,166.99,167.0,166.95,166.95,4923.0,153.4144,153.4236,153.3776,153.3776,4923.0
2019-07-12 15:30:00,166.96,167.02,166.96,167.01,5644.0,153.3868,153.4419,153.3868,153.4328,5644.0
2019-07-12 15:35:00,167.01,167.07,167.01,167.07,8664.0,153.4328,153.4879,153.4328,153.4879,8664.0
2019-07-12 15:40:00,167.06,167.09,167.03,167.06,5881.0,153.4787,153.5063,153.4511,153.4787,5881.0
2019-07-12 15:45:00,167.05,167.05,167.03,167.05,3267.0,153.4695,153.4695,153.4511,153.4695,3267.0
2019-07-12 15:50:00,167.05,167.11,167.02,167.1,16023.0,153.4695,153.5246,153.4419,153.5154,16023.0
2019-07-12 15:55:00,167.11,167.16,167.11,167.13,10423.0,153.5246,153.5706,153.5246,153.543,10423.0
2019-07-15 09:30:00,167.32,167.46,167.14,167.14,5999.0,153.7176,153.8462,153.5522,153.5522,5999.0
2019-07-15 09:35:00,167.02,167.1,167.02,167.09,7984.0,153.4419,153.5154,153.4419,153.5063,7984.0
2019-07-15 09:40:00,167.08,167.12,167.08,167.12,1772.0,153.4971,153.5338,153.4971,153.5338,1772.0
2019-07-15 09:45:00,166.97,167.01,166.97,167.01,1872.0,153.396,153.4328,153.396,153.4328,1872.0
2019-07-15 09:50:00,166.95,166.95,166.93,166.93,1500.0,153.3776,153.3776,153.3593,153.3593,1500.0
2019-07-15 09:55:00,167.04,167.04,167.0,167.02,4569.0,153.4603,153.4603,153.4236,153.4419,4569.0
2019-07-15 10:00:00,167.09,167.1,167.08,167.1,4100.0,153.5063,153.5154,153.4971,153.5154,4100.0
2019-07-15 10:05:00,167.06,167.08,167.03,167.07,5691.0,153.4787,153.4971,153.4511,153.4879,5691.0
2019-07-15 10:10:00,167.05,167.06,166.97,167.01,26539.0,153.4695,153.4787,153.396,153.4328,26539.0
2019-07-15 10:15:00,166.99,167.08,166.99,167.08,7021.0,153.4144,153.4971,153.4144,153.4971,7021.0
2019-07-15 10:20:00,167.08,167.14,167.08,167.13,3630.0,153.4971,153.5522,153.4971,153.543,3630.0
2019-07-15 10:25:00,167.15,167.15,167.09,167.12,7092.0,153.5614,153.5614,153.5063,153.5338,7092.0
2019-07-15 10:30:00,167.16,167.19,167.13,167.16,2200.0,153.5706,153.5981,153.543,153.5706,2200.0
2019-07-15 10:35:00,167.12,167.14,167.05,167.06,6141.0,153.5338,153.5522,153.4695,153.4787,6141.0
2019-07-15 10:40:00,167.04,167.07,167.0,167.0,6586.0,153.4603,153.4879,153.4236,153.4236,6586.0
2019-07-15 10:45:00,166.99,166.99,166.92,166.99,6142.0,153.4144,153.4144,153.3501,153.4144,6142.0
2019-07-15 10:50:00,167.0,167.1,167.0,167.1,3926.0,153.4236,153.5154,153.4236,153.5154,3926.0
2019-07-15 10:55:00,167.1,167.11,167.08,167.09,6422.0,153.5154,153.5246,153.4971,153.5063,6422.0
2019-07-15 11:00:00,167.1,167.12,167.07,167.09,5600.0,153.5154,153.5338,153.4879,153.5063,5600.0
2019-07-15 11:05:00,167.06,167.08,167.03,167.06,5690.0,153.4787,153.4971,153.4511,153.4787,5690.0
2019-07-15 11:10:00,167.05,167.06,167.03,167.04,3101.0,153.4695,153.4787,153.4511,153.4603,3101.0
2019-07-15 11:15:00,167.03,167.13,167.03,167.11,3899.0,153.4511,153.543,153.4511,153.5246,3899.0
2019-07-15 11:20:00,167.1,167.13,167.09,167.1,13924.0,153.5154,153.543,153.5063,153.5154,13924.0
2019-07-15 11:25:00,167.09,167.1,167.07,167.07,4920.0,153.5063,153.5154,153.4879,153.4879,4920.0
2019-07-15 11:30:00,167.01,167.01,166.9,166.93,4919.0,153.4328,153.4328,153.3317,153.3593,4919.0
2019-07-15 11:35:00,166.93,166.99,166.93,166.99,8568.0,153.3593,153.4144,153.3593,153.4144,8568.0
2019-07-15 11:40:00,167.0,167.02,166.99,167.0,3227.0,153.4236,153.4419,153.4144,153.4236,3227.0
2019-07-15 11:45:00,166.97,166.98,166.95,166.96,4254.0,153.396,153.4052,153.3776,153.3868,4254.0
2019-07-15 11:50:00,166.95,166.97,166.93,166.97,5768.0,153.3776,153.396,153.3593,153.396,5768.0
2019-07-15 11:55:00,166.95,166.95,166.92,166.92,3796.0,153.3776,153.3776,153.3501,153.3501,3796.0
2019-07-15 12:00:00,166.93,166.95,166.92,166.95,9492.0,153.3593,153.3776,153.3501,153.3776,9492.0
2019-07-15 12:05:00,166.96,166.96,166.88,166.89,6245.0,153.3868,153.3868,153.3133,153.3225,6245.0
2019-07-15 12:10:00,166.9,166.92,166.89,166.9,2317.0,153.3317,153.3501,153.3225,153.3317,2317.0
2019-07-15 12:15:00,166.91,166.94,166.9,166.92,6510.0,153.3409,153.3684,153.3317,153.3501,6510.0
2019-07-15 12:20:00,166.93,166.96,166.92,166.93,8511.0,153.3593,153.3868,153.3501,153.3593,8511.0
2019-07-15 12:25:00,166.93,166.96,166.92,166.92,2942.0,153.3593,153.3868,153.3501,153.3501,2942.0
2019-07-15 12:30:00,166.91,166.94,166.91,166.92,11265.0,153.3409,153.3684,153.3409,153.3501,11265.0
2019-07-15 12:35:00,166.92,166.94,166.92,166.92,3504.0,153.3501,153.3684,153.3501,153.3501,3504.0
2019-07-15 12:40:00,166.91,166.93,166.88,166.89,5815.0,153.3409,153.3593,153.3133,153.3225,5815.0
2019-07-15 12:45:00,166.89,166.89,166.86,166.87,5576.0,153.3225,153.3225,153.295,153.3041,5576.0
2019-07-15 12:50:00,166.86,166.88,166.85,166.85,4538.0,153.295,153.3133,153.2858,153.2858,4538.0
2019-07-15 12:55:00,166.86,166.9,166.86,166.9,4000.0,153.295,153.3317,153.295,153.3317,4000.0
2019-07-15 13:00:00,166.9,166.93,166.9,166.92,3811.0,153.3317,153.3593,153.3317,153.3501,3811.0
2019-07-15 13:05:00,166.91,166.93,166.86,166.88,14017.0,153.3409,153.3593,153.295,153.3133,14017.0
2019-07-15 13:10:00,166.88,166.9,166.86,166.88,14052.0,153.3133,153.3317,153.295,153.3133,14052.0
2019-07-15 13:15:00,166.87,166.91,166.87,166.9,10859.0,153.3041,153.3409,153.3041,153.3317,10859.0
2019-07-15 13:20:00,166.89,166.92,166.89,166.91,4802.0,153.3225,153.3501,153.3225,153.3409,4802.0
2019-07-15 13:25:00,166.9,166.94,166.88,166.94,5240.0,153.3317,153.3684,153.3133,153.3684,5240.0
2019-07-15 13:30:00,166.94,166.98,166.91,166.98,4955.0,153.3684,153.4052,153.3409,153.4052,4955.0
2019-07-15 13:35:00,166.98,167.02,166.98,167.02,4571.0,153.4052,153.4419,153.4052,153.4419,4571.0
2019-07-15 13:40:00,167.01,167.01,166.97,166.97,3161.0,153.4328,153.4328,153.396,153.396,3161.0
2019-07-15 13:45:00,166.98,166.98,166.95,166.95,7008.0,153.4052,153.4052,153.3776,153.3776,7008.0
2019-07-15 13:50:00,166.96,166.97,166.95,166.97,7324.0,153.3868,153.396,153.3776,153.396,7324.0
2019-07-15 13:55:00,166.97,166.99,166.97,166.97,7958.0,153.396,153.4144,153.396,153.396,7958.0
2019-07-15 14:00:00,166.97,167.04,166.96,167.0,8700.0,153.396,153.4603,153.3868,153.4236,8700.0
2019-07-15 14:05:00,166.99,167.04,166.98,167.04,3645.0,153.4144,153.4603,153.4052,153.4603,3645.0
2019-07-15 14:10:00,167.04,167.05,167.03,167.05,3100.0,153.4603,153.4695,153.4511,153.4695,3100.0
2019-07-15 14:15:00,167.05,167.1,167.05,167.1,5254.0,153.4695,153.5154,153.4695,153.5154,5254.0
2019-07-15 14:20:00,167.11,167.14,167.09,167.09,4817.0,153.5246,153.5522,153.5063,153.5063,4817.0
2019-07-15 14:25:00,167.09,167.1,167.07,167.08,131533.0,153.5063,153.5154,153.4879,153.4971,131533.0
2019-07-15 14:30:00,167.07,167.09,167.06,167.08,6151.0,153.4879,153.5063,153.4787,153.4971,6151.0
2019-07-15 14:35:00,167.09,167.09,167.05,167.05,4312.0,153.5063,153.5063,153.4695,153.4695,4312.0
2019-07-15 14:40:00,167.04,167.04,167.01,167.03,4750.0,153.4603,153.4603,153.4328,153.4511,4750.0
2019-07-15 14:45:00,167.03,167.05,167.01,167.01,4254.0,153.4511,153.4695,153.4328,153.4328,4254.0
2019-07-15 14:50:00,167.01,167.04,166.99,167.03,5274.0,153.4328,153.4603,153.4144,153.4511,5274.0
2019-07-15 14:55:00,167.03,167.07,167.03,167.07,1533.0,153.4511,153.4879,153.4511,153.4879,1533.0
2019-07-15 15:00:00,167.08,167.14,167.08,167.1,42255.0,153.4971,153.5522,153.4971,153.5154,42255.0
2019-07-15 15:05:00,167.11,167.11,167.09,167.1,5093.0,153.5246,153.5246,153.5063,153.5154,5093.0
2019-07-15 15:10:00,167.09,167.09,167.0,167.0,3661.0,153.5063,153.5063,153.4236,153.4236,3661.0
2019-07-15 15:15:00,167.0,167.01,166.98,167.01,6200.0,153.4236,153.4328,153.4052,153.4328,6200.0
2019-07-15 15:20:00,167.01,167.08,167.0,167.07,5597.0,153.4328,153.4971,153.4236,153.4879,5597.0
2019-07-15 15:25:00,167.08,167.08,167.03,167.03,3024.0,153.4971,153.4971,153.4511,153.4511,3024.0
2019-07-15 15:30:00,167.02,167.09,167.02,167.06,7217.0,153.4419,153.5063,153.4419,153.4787,7217.0
2019-07-15 15:35:00,167.04,167.06,167.01,167.03,7462.0,153.4603,153.4787,153.4328,153.4511,7462.0
2019-07-15 15:40:00,167.03,167.13,167.03,167.1,12640.0,153.4511,153.543,153.4511,153.5154,12640.0
2019-07-15 15:45:00,167.1,167.11,167.06,167.08,8332.0,153.5154,153.5246,153.4787,153.4971,8332.0
2019-07-15 15:50:00,167.08,167.11,167.07,167.11,8308.0,153.4971,153.5246,153.4879,153.5246,8308.0
2019-07-15 15:55:00,167.13,167.17,167.02,167.17,23590.0,153.543,153.5797,153.4419,153.5797,23590.0
2019-07-16 09:30:00,167.11,167.11,166.94,167.0,18618.0,153.5246,153.5246,153.3684,153.4236,18618.0
2019-07-16 09:35:00,167.03,167.08,166.99,167.03,3795.0,153.4511,153.4971,153.4144,153.4511,3795.0
2019-07-16 09:40:00,167.01,167.12,167.01,167.09,6162.0,153.4328,153.5338,153.4328,153.5063,6162.0
2019-07-16 09:45:00,167.09,167.17,167.07,167.15,12646.0,153.5063,153.5797,153.4879,153.5614,12646.0
2019-07-16 09:50:00,167.14,167.14,167.08,167.1,7645.0,153.5522,153.5522,153.4971,153.5154,7645.0
2019-07-16 09:55:00,167.08,167.13,167.08,167.11,7017.0,153.4971,153.543,153.4971,153.5246,7017.0
2019-07-16 10:00:00,167.09,167.11,167.07,167.09,7075.0,153.5063,153.5246,153.4879,153.5063,7075.0
2019-07-16 10:05:00,167.1,167.1,167.06,167.08,3865.0,153.5154,153.5154,153.4787,153.4971,3865.0
2019-07-16 10:10:00,167.09,167.09,167.03,167.05,4649.0,153.5063,153.5063,153.4511,153.4695,4649.0
2019-07-16 10:15:00,167.05,167.09,166.98,167.02,4168.0,153.4695,153.5063,153.4052,153.4419,4168.0
2019-07-16 10:20:00,167.02,167.13,167.02,167.12,6981.0,153.4419,153.543,153.4419,153.5338,6981.0
2019-07-16 10:25:00,167.11,167.12,167.11,167.12,1434.0,153.5246,153.5338,153.5246,153.5338,1434.0
2019-07-16 10:30:00,167.16,167.17,167.13,167.15,7133.0,153.5706,153.5797,153.543,153.5614,7133.0
2019-07-16 10:35:00,167.12,167.15,167.1,167.13,3513.0,153.5338,153.5614,153.5154,153.543,3513.0
2019-07-16 10:40:00,167.13,167.18,167.11,167.17,5404.0,153.543,153.5889,153.5246,153.5797,5404.0
2019-07-16 10:45:00,167.18,167.21,167.15,167.15,2587.0,153.5889,153.6165,153.5614,153.5614,2587.0
2019-07-16 10:50:00,167.15,167.15,167.03,167.05,9295.0,153.5614,153.5614,153.4511,153.4695,9295.0
2019-07-16 10:55:00,167.07,167.14,167.07,167.14,4370.0,153.4879,153.5522,153.4879,153.5522,4370.0
2019-07-16 11:00:00,167.16,167.16,167.07,167.09,6569.0,153.5706,153.5706,153.4879,153.5063,6569.0
2019-07-16 11:05:00,167.08,167.1,167.07,167.09,6005.0,153.4971,153.5154,153.4879,153.5063,6005.0
2019-07-16 11:10:00,167.07,167.12,167.04,167.04,6207.0,153.4879,153.5338,153.4603,153.4603,6207.0
2019-07-16 11:15:00,167.03,167.06,166.98,167.0,3800.0,153.4511,153.4787,153.4052,153.4236,3800.0
2019-07-16 11:20:00,167.01,167.04,167.0,167.03,6779.0,153.4328,153.4603,153.4236,153.4511,6779.0
2019-07-16 11:25:00,166.96,166.97,166.93,166.97,4206.0,153.3868,153.396,153.3593,153.396,4206.0
2019-07-16 11:30:00,166.96,167.02,166.96,167.02,5884.0,153.3868,153.4419,153.3868,153.4419,5884.0
2019-07-16 11:35:00,167.01,167.03,166.99,166.99,6038.0,153.4328,153.4511,153.4144,153.4144,6038.0
2019-07-16 11:40:00,167.0,167.01,166.91,166.92,4034.0,153.4236,153.4328,153.3409,153.3501,4034.0
2019-07-16 11:45:00,166.92,166.97,166.9,166.9,4405.0,153.3501,153.396,153.3317,153.3317,4405.0
2019-07-16 11:50:00,166.92,166.92,166.88,166.9,3500.0,153.3501,153.3501,153.3133,153.3317,3500.0
2019-07-16 11:55:00,166.91,166.92,166.76,166.78,7746.0,153.3409,153.3501,153.2031,153.2215,7746.0
2019-07-16 12:00:00,166.7,166.81,166.7,166.79,7157.0,153.148,153.249,153.148,153.2306,7157.0
2019-07-16 12:05:00,166.76,166.79,166.61,166.61,12352.0,153.2031,153.2306,153.0653,153.0653,12352.0
2019-07-16 12:10:00,166.58,166.61,166.51,166.61,4155.0,153.0377,153.0653,152.9734,153.0653,4155.0
2019-07-16 12:15:00,166.63,166.64,166.45,166.45,9312.0,153.0836,153.0928,152.9183,152.9183,9312.0
2019-07-16 12:20:00,166.42,166.58,166.42,166.58,7663.0,152.8907,153.0377,152.8907,153.0377,7663.0
2019-07-16 12:25:00,166.58,166.68,166.58,166.59,75139.0,153.0377,153.1296,153.0377,153.0469,75139.0
2019-07-16 12:30:00,166.59,166.62,166.55,166.61,6566.0,153.0469,153.0745,153.0102,153.0653,6566.0
2019-07-16 12:35:00,166.61,166.71,166.61,166.65,13298.0,153.0653,153.1571,153.0653,153.102,13298.0
2019-07-16 12:40:00,166.66,166.75,166.66,166.72,5916.0,153.1112,153.1939,153.1112,153.1663,5916.0
2019-07-16 12:45:00,166.73,166.75,166.73,166.73,2538.0,153.1755,153.1939,153.1755,153.1755,2538.0
2019-07-16 12:50:00,166.71,166.74,166.62,166.62,13693.0,153.1571,153.1847,153.0745,153.0745,13693.0
2019-07-16 12:55:00,166.63,166.66,166.58,166.66,13672.0,153.0836,153.1112,153.0377,153.1112,13672.0
2019-07-16 13:00:00,166.71,166.87,166.71,166.83,6219.0,153.1571,153.3041,153.1571,153.2674,6219.0
2019-07-16 13:05:00,166.83,166.88,166.83,166.84,5780.0,153.2674,153.3133,153.2674,153.2766,5780.0
2019-07-16 13:10:00,166.83,166.88,166.82,166.88,7902.0,153.2674,153.3133,153.2582,153.3133,7902.0
2019-07-16 13:15:00,166.89,166.92,166.85,166.85,6563.0,153.3225,153.3501,153.2858,153.2858,6563.0
2019-07-16 13:20:00,166.85,166.9,166.85,166.88,10446.0,153.2858,153.3317,153.2858,153.3133,10446.0
2019-07-16 13:25:00,166.88,166.89,166.84,166.86,7541.0,153.3133,153.3225,153.2766,153.295,7541.0
2019-07-16 13:30:00,166.85,166.86,166.82,166.85,36288.0,153.2858,153.295,153.2582,153.2858,36288.0
2019-07-16 13:35:00,166.85,166.86,166.81,166.81,6891.0,153.2858,153.295,153.249,153.249,6891.0
2019-07-16 13:40:00,166.79,166.79,166.72,166.72,6837.0,153.2306,153.2306,153.1663,153.1663,6837.0
2019-07-16 13:45:00,166.7,166.7,166.6,166.66,10925.0,153.148,153.148,153.0561,153.1112,10925.0
2019-07-16 13:50:00,166.67,166.67,166.55,166.55,7960.0,153.1204,153.1204,153.0102,153.0102,7960.0
2019-07-16 13:55:00,166.55,166.58,166.5,166.51,9475.0,153.0102,153.0377,152.9642,152.9734,9475.0
2019-07-16 14:00:00,166.51,166.62,166.51,166.62,19613.0,152.9734,153.0745,152.9734,153.0745,19613.0
2019-07-16 14:05:00,166.6,166.64,166.59,166.61,15534.0,153.0561,153.0928,153.0469,153.0653,15534.0
2019-07-16 14:10:00,166.6,166.63,166.54,166.6,14094.0,153.0561,153.0836,153.001,153.0561,14094.0
2019-07-16 14:15:00,166.59,166.59,166.5,166.53,10458.0,153.0469,153.0469,152.9642,152.9918,10458.0
2019-07-16 14:20:00,166.5,166.56,166.46,166.56,6321.0,152.9642,153.0193,152.9275,153.0193,6321.0
2019-07-16 14:25:00,166.57,166.57,166.5,166.52,10986.0,153.0285,153.0285,152.9642,152.9826,10986.0
2019-07-16 14:30:00,166.52,166.56,166.43,166.45,12674.0,152.9826,153.0193,152.8999,152.9183,12674.0
2019-07-16 14:35:00,166.47,166.58,166.46,166.58,19120.0,152.9367,153.0377,152.9275,153.0377,19120.0
2019-07-16 14:40:00,166.56,166.68,166.56,166.64,8883.0,153.0193,153.1296,153.0193,153.0928,8883.0
2019-07-16 14:45:00,166.67,166.68,166.6,166.67,8288.0,153.1204,153.1296,153.0561,153.1204,8288.0
2019-07-16 14:50:00,166.67,166.71,166.64,166.7,9942.0,153.1204,153.1571,153.0928,153.148,9942.0
2019-07-16 14:55:00,166.69,166.7,166.62,166.62,10036.0,153.1388,153.148,153.0745,153.0745,10036.0
2019-07-16 15:00:00,166.59,166.7,166.59,166.68,12514.0,153.0469,153.148,153.0469,153.1296,12514.0
2019-07-16 15:05:00,166.69,166.74,166.67,166.68,6261.0,153.1388,153.1847,153.1204,153.1296,6261.0
2019-07-16 15:10:00,166.67,166.76,166.67,166.73,8575.0,153.1204,153.2031,153.1204,153.1755,8575.0
2019-07-16 15:15:00,166.71,166.76,166.69,166.74,9787.0,153.1571,153.2031,153.1388,153.1847,9787.0
2019-07-16 15:20:00,166.74,166.78,166.7,166.72,9671.0,153.1847,153.2215,153.148,153.1663,9671.0
2019-07-16 15:25:00,166.68,166.72,166.66,166.66,5901.0,153.1296,153.1663,153.1112,153.1112,5901.0
2019-07-16 15:30:00,166.66,166.73,166.65,166.69,9055.0,153.1112,153.1755,153.102,153.1388,9055.0
2019-07-16 15:35:00,166.68,166.76,166.68,166.76,18034.0,153.1296,153.2031,153.1296,153.2031,18034.0
2019-07-16 15:40:00,166.75,166.81,166.71,166.77,18739.0,153.1939,153.249,153.1571,153.2123,18739.0
2019-07-16 15:45:00,166.75,166.77,166.65,166.7,16565.0,153.1939,153.2123,153.102,153.148,16565.0
2019-07-16 15:50:00,166.69,166.75,166.66,166.68,22061.0,153.1388,153.1939,153.1112,153.1296,22061.0
2019-07-16 15:55:00,166.7,166.74,166.55,166.59,58378.0,153.148,153.1847,153.0102,153.0469,58378.0
2019-07-17 09:30:00,166.6,166.88,166.55,166.65,5262.0,153.0561,153.3133,153.0102,153.102,5262.0
2019-07-17 09:35:00,166.68,166.7,166.5,166.61,4749.0,153.1296,153.148,152.9642,153.0653,4749.0
2019-07-17 09:40:00,166.63,166.66,166.55,166.58,4829.0,153.0836,153.1112,153.0102,153.0377,4829.0
2019-07-17 09:45:00,166.58,166.58,166.41,166.47,1600.0,153.0377,153.0377,152.8815,152.9367,1600.0
2019-07-17 09:50:00,166.48,166.56,166.45,166.54,1668.0,152.9458,153.0193,152.9183,153.001,1668.0
2019-07-17 09:55:00,166.53,166.58,166.49,166.49,15548.0,152.9918,153.0377,152.955,152.955,15548.0
2019-07-17 10:00:00,166.48,166.53,166.48,166.53,6612.0,152.9458,152.9918,152.9458,152.9918,6612.0
2019-07-17 10:05:00,166.51,166.55,166.36,166.36,2959.0,152.9734,153.0102,152.8356,152.8356,2959.0
2019-07-17 10:10:00,166.37,166.42,166.34,166.34,8888.0,152.8448,152.8907,152.8172,152.8172,8888.0
2019-07-17 10:15:00,166.28,166.35,166.23,166.23,3033.0,152.7621,152.8264,152.7162,152.7162,3033.0
2019-07-17 10:20:00,166.23,166.23,166.23,166.23,0.0,152.7162,152.7162,152.7162,152.7162,0.0
2019-07-17 10:25:00,166.28,166.3,166.25,166.25,2400.0,152.7621,152.7805,152.7345,152.7345,2400.0
2019-07-17 10:30:00,166.2,166.26,166.15,166.25,2278.0,152.6886,152.7437,152.6427,152.7345,2278.0
2019-07-17 10:35:00,166.24,166.25,166.2,166.21,64710.0,152.7254,152.7345,152.6886,152.6978,64710.0
2019-07-17 10:40:00,166.19,166.2,166.07,166.07,2335.0,152.6794,152.6886,152.5692,152.5692,2335.0
2019-07-17 10:45:00,165.98,165.98,165.96,165.97,730.0,152.4865,152.4865,152.4681,152.4773,730.0
2019-07-17 10:50:00,165.92,165.95,165.83,165.84,2378.0,152.4314,152.4589,152.3487,152.3579,2378.0
2019-07-17 10:55:00,165.87,166.01,165.87,166.01,24747.0,152.3854,152.5141,152.3854,152.5141,24747.0
2019-07-17 11:00:00,166.03,166.14,166.02,166.09,16945.0,152.5324,152.6335,152.5232,152.5875,16945.0
2019-07-17 11:05:00,166.09,166.09,166.03,166.09,1600.0,152.5875,152.5875,152.5324,152.5875,1600.0
2019-07-17 11:10:00,166.13,166.2,166.13,166.18,12210.0,152.6243,152.6886,152.6243,152.6702,12210.0
2019-07-17 11:15:00,166.18,166.21,166.13,166.13,7792.0,152.6702,152.6978,152.6243,152.6243,7792.0
2019-07-17 11:20:00,166.13,166.2,166.13,166.2,24830.0,152.6243,152.6886,152.6243,152.6886,24830.0
2019-07-17 11:25:00,166.18,166.2,166.13,166.13,6386.0,152.6702,152.6886,152.6243,152.6243,6386.0
2019-07-17 11:30:00,166.12,166.22,166.12,166.14,21954.0,152.6151,152.707,152.6151,152.6335,21954.0
2019-07-17 11:35:00,166.11,166.2,166.11,166.2,3943.0,152.6059,152.6886,152.6059,152.6886,3943.0
2019-07-17 11:40:00,166.2,166.25,166.2,166.25,956.0,152.6886,152.7345,152.6886,152.7345,956.0
2019-07-17 11:45:00,166.32,166.34,166.3,166.34,4890.0,152.7989,152.8172,152.7805,152.8172,4890.0
2019-07-17 11:50:00,166.34,166.38,166.32,166.37,5687.0,152.8172,152.854,152.7989,152.8448,5687.0
2019-07-17 11:55:00,166.36,166.39,166.29,166.3,5204.0,152.8356,152.8632,152.7713,152.7805,5204.0
2019-07-17 12:00:00,166.3,166.3,166.26,166.27,4201.0,152.7805,152.7805,152.7437,152.7529,4201.0
2019-07-17 12:05:00,166.27,166.29,166.26,166.27,1400.0,152.7529,152.7713,152.7437,152.7529,1400.0
2019-07-17 12:10:00,166.24,166.24,166.15,166.17,39683.0,152.7254,152.7254,152.6427,152.661,39683.0
2019-07-17 12:15:00,166.14,166.17,166.14,166.16,1300.0,152.6335,152.661,152.6335,152.6519,1300.0
2019-07-17 12:20:00,166.17,166.2,166.11,166.14,2637.0,152.661,152.6886,152.6059,152.6335,2637.0
2019-07-17 12:25:00,166.13,166.17,166.13,166.17,3601.0,152.6243,152.661,152.6243,152.661,3601.0
2019-07-17 12:30:00,166.15,166.18,166.15,166.16,1489.0,152.6427,152.6702,152.6427,152.6519,1489.0
2019-07-17 12:35:00,166.16,166.22,166.16,166.22,1150.0,152.6519,152.707,152.6519,152.707,1150.0
2019-07-17 12:40:00,166.21,166.23,166.17,166.21,17347.0,152.6978,152.7162,152.661,152.6978,17347.0
2019-07-17 12:45:00,166.2,166.21,166.16,166.16,1153.0,152.6886,152.6978,152.6519,152.6519,1153.0
2019-07-17 12:50:00,166.14,166.2,166.13,166.18,7341.0,152.6335,152.6886,152.6243,152.6702,7341.0
2019-07-17 12:55:00,166.2,166.21,166.18,166.19,2968.0,152.6886,152.6978,152.6702,152.6794,2968.0
2019-07-17 13:00:00,166.17,166.21,166.14,166.15,2273.0,152.661,152.6978,152.6335,152.6427,2273.0
2019-07-17 13:05:00,166.15,166.17,166.12,166.14,4329.0,152.6427,152.661,152.6151,152.6335,4329.0
2019-07-17 13:10:00,166.15,166.15,166.13,166.13,1405.0,152.6427,152.6427,152.6243,152.6243,1405.0
2019-07-17 13:15:00,166.14,166.14,166.09,166.1,1888.0,152.6335,152.6335,152.5875,152.5967,1888.0
2019-07-17 13:20:00,166.13,166.13,166.11,166.12,1436.0,152.6243,152.6243,152.6059,152.6151,1436.0
2019-07-17 13:25:00,166.12,166.16,166.1,166.16,5605.0,152.6151,152.6519,152.5967,152.6519,5605.0
2019-07-17 13:30:00,166.16,166.18,166.16,166.18,765.0,152.6519,152.6702,152.6519,152.6702,765.0
2019-07-17 13:35:00,166.17,166.17,166.16,166.16,200.0,152.661,152.661,152.6519,152.6519,200.0
2019-07-17 13:40:00,166.29,166.29,166.29,166.29,502.0,152.7713,152.7713,152.7713,152.7713,502.0
2019-07-17 13:45:00,166.22,166.22,166.22,166.22,200.0,152.707,152.707,152.707,152.707,200.0
2019-07-17 13:50:00,166.25,166.25,166.2,166.2,2588.0,152.7345,152.7345,152.6886,152.6886,2588.0
2019-07-17 13:55:00,166.22,166.22,166.21,166.22,318.0,152.707,152.707,152.6978,152.707,318.0
2019-07-17 14:00:00,166.17,166.17,166.1,166.1,860.0,152.661,152.661,152.5967,152.5967,860.0
2019-07-17 14:05:00,166.06,166.1,166.02,166.05,814.0,152.56,152.5967,152.5232,152.5508,814.0
2019-07-17 14:10:00,166.05,166.05,166.05,166.05,0.0,152.5508,152.5508,152.5508,152.5508,0.0
2019-07-17 14:15:00,165.94,165.98,165.94,165.98,5049.0,152.4497,152.4865,152.4497,152.4865,5049.0
2019-07-17 14:20:00,165.99,166.03,165.99,166.02,1193.0,152.4957,152.5324,152.4957,152.5232,1193.0
2019-07-17 14:25:00,166.02,166.04,166.01,166.03,3938.0,152.5232,152.5416,152.5141,152.5324,3938.0
2019-07-17 14:30:00,166.02,166.08,166.02,166.07,600.0,152.5232,152.5784,152.5232,152.5692,600.0
2019-07-17 14:35:00,166.08,166.08,166.07,166.08,607.0,152.5784,152.5784,152.5692,152.5784,607.0
2019-07-17 14:40:00,166.07,166.09,166.02,166.02,7433.0,152.5692,152.5875,152.5232,152.5232,7433.0
2019-07-17 14:45:00,166.04,166.07,166.0,166.06,2018.0,152.5416,152.5692,152.5049,152.56,2018.0
2019-07-17 14:50:00,165.99,165.99,165.96,165.96,1297.0,152.4957,152.4957,152.4681,152.4681,1297.0
2019-07-17 14:55:00,165.95,165.99,165.95,165.99,3723.0,152.4589,152.4957,152.4589,152.4957,3723.0
2019-07-17 15:00:00,165.98,165.98,165.81,165.81,11393.0,152.4865,152.4865,152.3303,152.3303,11393.0
2019-07-17 15:05:00,165.81,165.97,165.78,165.96,22664.0,152.3303,152.4773,152.3028,152.4681,22664.0
2019-07-17 15:10:00,165.96,166.02,165.95,166.02,16621.0,152.4681,152.5232,152.4589,152.5232,16621.0
2019-07-17 15:15:00,166.01,166.02,165.97,165.99,4211.0,152.5141,152.5232,152.4773,152.4957,4211.0
2019-07-17 15:20:00,165.95,165.95,165.86,165.87,2652.0,152.4589,152.4589,152.3762,152.3854,2652.0
2019-07-17 15:25:00,165.85,165.86,165.74,165.75,2675.0,152.3671,152.3762,152.266,152.2752,2675.0
2019-07-17 15:30:00,165.77,165.91,165.77,165.91,1165.0,152.2936,152.4222,152.2936,152.4222,1165.0
2019-07-17 15:35:00,165.88,165.91,165.83,165.88,4876.0,152.3946,152.4222,152.3487,152.3946,4876.0
2019-07-17 15:40:00,165.89,165.89,165.81,165.81,4677.0,152.4038,152.4038,152.3303,152.3303,4677.0
2019-07-17 15:45:00,165.81,165.85,165.75,165.84,5834.0,152.3303,152.3671,152.2752,152.3579,5834.0
2019-07-17 15:50:00,165.86,165.89,165.78,165.8,14369.0,152.3762,152.4038,152.3028,152.3211,14369.0
2019-07-17 15:55:00,165.79,165.8,165.55,165.55,30345.0,152.3119,152.3211,152.0914,152.0914,30345.0
2019-07-18 09:30:00,165.24,165.36,165.19,165.32,29144.0,151.8067,151.9169,151.7607,151.8801,29144.0
2019-07-18 09:35:00,165.33,165.52,165.33,165.48,28227.0,151.8893,152.0639,151.8893,152.0271,28227.0
2019-07-18 09:40:00,165.39,165.39,165.39,165.39,100.0,151.9445,151.9445,151.9445,151.9445,100.0
2019-07-18 09:45:00,165.36,165.38,165.35,165.37,700.0,151.9169,151.9353,151.9077,151.9261,700.0
2019-07-18 09:50:00,165.3,165.38,165.3,165.36,1082.0,151.8618,151.9353,151.8618,151.9169,1082.0
2019-07-18 09:55:00,165.43,165.44,165.43,165.44,257.0,151.9812,151.9904,151.9812,151.9904,257.0
2019-07-18 10:00:00,165.42,165.42,165.35,165.38,3274.0,151.972,151.972,151.9077,151.9353,3274.0
2019-07-18 10:05:00,165.42,165.52,165.42,165.45,4445.0,151.972,152.0639,151.972,151.9996,4445.0
2019-07-18 10:10:00,165.48,165.56,165.48,165.56,724.0,152.0271,152.1006,152.0271,152.1006,724.0
2019-07-18 10:15:00,165.54,165.55,165.54,165.54,394.0,152.0823,152.0914,152.0823,152.0823,394.0
2019-07-18 10:20:00,165.65,165.69,165.61,165.69,1571.0,152.1833,152.2201,152.1466,152.2201,1571.0
2019-07-18 10:25:00,165.64,165.65,165.61,165.65,1110.0,152.1741,152.1833,152.1466,152.1833,1110.0
2019-07-18 10:30:00,165.63,165.74,165.63,165.65,29437.0,152.1649,152.266,152.1649,152.1833,29437.0
2019-07-18 10:35:00,165.66,165.66,165.59,165.59,11520.0,152.1925,152.1925,152.1282,152.1282,11520.0
2019-07-18 10:40:00,165.58,165.66,165.57,165.65,32886.0,152.119,152.1925,152.1098,152.1833,32886.0
2019-07-18 10:45:00,165.7,165.72,165.7,165.72,848.0,152.2293,152.2476,152.2293,152.2476,848.0
2019-07-18 10:50:00,165.65,165.66,165.65,165.65,1965.0,152.1833,152.1925,152.1833,152.1833,1965.0
2019-07-18 10:55:00,165.56,165.56,165.56,165.56,100.0,152.1006,152.1006,152.1006,152.1006,100.0
2019-07-18 11:00:00,165.65,165.65,165.57,165.57,1801.0,152.1833,152.1833,152.1098,152.1098,1801.0
2019-07-18 11:05:00,165.59,165.59,165.5,165.5,2400.0,152.1282,152.1282,152.0455,152.0455,2400.0
2019-07-18 11:10:00,165.51,165.52,165.48,165.48,4763.0,152.0547,152.0639,152.0271,152.0271,4763.0
2019-07-18 11:15:00,165.44,165.5,165.43,165.47,29181.0,151.9904,152.0455,151.9812,152.018,29181.0
2019-07-18 11:20:00,165.38,165.41,165.23,165.24,12000.0,151.9353,151.9628,151.7975,151.8067,12000.0
2019-07-18 11:25:00,165.27,165.33,165.25,165.25,24118.0,151.8342,151.8893,151.8158,151.8158,24118.0
2019-07-18 11:30:00,165.24,165.24,165.2,165.2,10832.0,151.8067,151.8067,151.7699,151.7699,10832.0
2019-07-18 11:35:00,165.17,165.17,165.09,165.14,14113.0,151.7423,151.7423,151.6688,151.7148,14113.0
2019-07-18 11:40:00,165.08,165.1,165.05,165.05,2647.0,151.6597,151.678,151.6321,151.6321,2647.0
2019-07-18 11:45:00,165.06,165.06,165.01,165.01,600.0,151.6413,151.6413,151.5953,151.5953,600.0
2019-07-18 11:50:00,165.02,165.09,165.02,165.04,8498.0,151.6045,151.6688,151.6045,151.6229,8498.0
2019-07-18 11:55:00,165.08,165.09,165.03,165.08,1039.0,151.6597,151.6688,151.6137,151.6597,1039.0
2019-07-18 12:00:00,165.06,165.12,165.06,165.12,500.0,151.6413,151.6964,151.6413,151.6964,500.0
2019-07-18 12:05:00,165.19,165.29,165.18,165.29,1978.0,151.7607,151.8526,151.7515,151.8526,1978.0
2019-07-18 12:10:00,165.32,165.33,165.32,165.32,500.0,151.8801,151.8893,151.8801,151.8801,500.0
2019-07-18 12:15:00,165.32,165.36,165.3,165.35,1000.0,151.8801,151.9169,151.8618,151.9077,1000.0
2019-07-18 12:20:00,165.37,165.4,165.36,165.4,626.0,151.9261,151.9536,151.9169,151.9536,626.0
2019-07-18 12:25:00,165.46,165.46,165.4,165.4,2559.0,152.0088,152.0088,151.9536,151.9536,2559.0
2019-07-18 12:30:00,165.45,165.45,165.41,165.41,1189.0,151.9996,151.9996,151.9628,151.9628,1189.0
2019-07-18 12:35:00,165.39,165.45,165.39,165.44,7606.0,151.9445,151.9996,151.9445,151.9904,7606.0
2019-07-18 12:40:00,165.44,165.48,165.43,165.48,800.0,151.9904,152.0271,151.9812,152.0271,800.0
2019-07-18 12:45:00,165.47,165.48,165.44,165.48,1934.0,152.018,152.0271,151.9904,152.0271,1934.0
2019-07-18 12:50:00,165.45,165.48,165.45,165.45,2028.0,151.9996,152.0271,151.9996,151.9996,2028.0
2019-07-18 12:55:00,165.43,165.43,165.38,165.41,15816.0,151.9812,151.9812,151.9353,151.9628,15816.0
2019-07-18 13:00:00,165.42,165.51,165.42,165.51,1250.0,151.972,152.0547,151.972,152.0547,1250.0
2019-07-18 13:05:00,165.5,165.51,165.46,165.51,1000.0,152.0455,152.0547,152.0088,152.0547,1000.0
2019-07-18 13:10:00,165.5,165.53,165.5,165.53,5020.0,152.0455,152.0731,152.0455,152.0731,5020.0
2019-07-18 13:15:00,165.57,165.59,165.56,165.57,8307.0,152.1098,152.1282,152.1006,152.1098,8307.0
2019-07-18 13:20:00,165.58,165.58,165.52,165.53,5342.0,152.119,152.119,152.0639,152.0731,5342.0
2019-07-18 13:25:00,165.54,165.55,165.5,165.5,2006.0,152.0823,152.0914,152.0455,152.0455,2006.0
2019-07-18 13:30:00,165.53,165.56,165.5,165.53,4018.0,152.0731,152.1006,152.0455,152.0731,4018.0
2019-07-18 13:35:00,165.53,165.59,165.52,165.59,3197.0,152.0731,152.1282,152.0639,152.1282,3197.0
2019-07-18 13:40:00,165.59,165.59,165.55,165.57,984.0,152.1282,152.1282,152.0914,152.1098,984.0
2019-07-18 13:45:00,165.56,165.58,165.45,165.45,130982.0,152.1006,152.119,151.9996,151.9996,130982.0
2019-07-18 13:50:00,165.46,165.46,165.4,165.43,9134.0,152.0088,152.0088,151.9536,151.9812,9134.0
2019-07-18 13:55:00,165.42,165.5,165.42,165.5,3290.0,151.972,152.0455,151.972,152.0455,3290.0
2019-07-18 14:00:00,165.55,165.61,165.55,165.61,1500.0,152.0914,152.1466,152.0914,152.1466,1500.0
2019-07-18 14:05:00,165.59,165.66,165.59,165.66,956.0,152.1282,152.1925,152.1282,152.1925,956.0
2019-07-18 14:10:00,165.73,165.74,165.65,165.67,33028.0,152.2568,152.266,152.1833,152.2017,33028.0
2019-07-18 14:15:00,165.69,165.86,165.69,165.85,2759.0,152.2201,152.3762,152.2201,152.3671,2759.0
2019-07-18 14:20:00,165.86,165.94,165.86,165.94,3039.0,152.3762,152.4497,152.3762,152.4497,3039.0
2019-07-18 14:25:00,165.95,166.0,165.92,165.98,3131.0,152.4589,152.5049,152.4314,152.4865,3131.0
2019-07-18 14:30:00,165.97,165.98,165.95,165.96,764.0,152.4773,152.4865,152.4589,152.4681,764.0
2019-07-18 14:35:00,166.03,166.09,166.03,166.06,1661.0,152.5324,152.5875,152.5324,152.56,1661.0
2019-07-18 14:40:00,166.06,166.12,166.06,166.09,1178.0,152.56,152.6151,152.56,152.5875,1178.0
2019-07-18 14:45:00,166.15,166.15,166.09,166.09,1261.0,152.6427,152.6427,152.5875,152.5875,1261.0
2019-07-18 14:50:00,166.09,166.1,166.06,166.06,1658.0,152.5875,152.5967,152.56,152.56,1658.0
2019-07-18 14:55:00,166.07,166.1,166.05,166.09,747.0,152.5692,152.5967,152.5508,152.5875,747.0
2019-07-18 15:00:00,166.19,166.36,166.17,166.36,4381.0,152.6794,152.8356,152.661,152.8356,4381.0
2019-07-18 15:05:00,166.28,166.28,166.2,166.22,10579.0,152.7621,152.7621,152.6886,152.707,10579.0
2019-07-18 15:10:00,166.17,166.22,166.12,166.22,2642.0,152.661,152.707,152.6151,152.707,2642.0
2019-07-18 15:15:00,166.16,166.17,166.09,166.09,2093.0,152.6519,152.661,152.5875,152.5875,2093.0
2019-07-18 15:20:00,166.05,166.06,166.01,166.01,3534.0,152.5508,152.56,152.5141,152.5141,3534.0
2019-07-18 15:25:00,165.98,166.05,165.9,166.05,2444.0,152.4865,152.5508,152.413,152.5508,2444.0
2019-07-18 15:30:00,166.05,166.08,166.03,166.04,2664.0,152.5508,152.5784,152.5324,152.5416,2664.0
2019-07-18 15:35:00,166.09,166.1,166.04,166.08,4296.0,152.5875,152.5967,152.5416,152.5784,4296.0
2019-07-18 15:40:00,166.04,166.09,166.04,166.08,2048.0,152.5416,152.5875,152.5416,152.5784,2048.0
2019-07-18 15:45:00,166.04,166.04,165.97,165.97,955.0,152.5416,152.5416,152.4773,152.4773,955.0
2019-07-18 15:50:00,165.95,166.01,165.92,165.96,15199.0,152.4589,152.5141,152.4314,152.4681,15199.0
2019-07-18 15:55:00,165.97,166.18,165.97,166.17,18279.0,152.4773,152.6702,152.4773,152.661,18279.0
2019-07-19 09:30:00,166.87,166.87,166.63,166.63,4947.0,153.3041,153.3041,153.0836,153.0836,4947.0
2019-07-19 09:35:00,166.67,166.69,166.62,166.69,705.0,153.1204,153.1388,153.0745,153.1388,705.0
2019-07-19 09:40:00,166.69,166.81,166.64,166.64,6733.0,153.1388,153.249,153.0928,153.0928,6733.0
2019-07-19 09:45:00,166.68,166.68,166.58,166.63,1137.0,153.1296,153.1296,153.0377,153.0836,1137.0
2019-07-19 09:50:00,166.61,166.62,166.51,166.52,761.0,153.0653,153.0745,152.9734,152.9826,761.0
2019-07-19 09:55:00,166.51,166.61,166.51,166.61,300.0,152.9734,153.0653,152.9734,153.0653,300.0
2019-07-19 10:00:00,166.63,166.63,166.6,166.6,483.0,153.0836,153.0836,153.0561,153.0561,483.0
2019-07-19 10:05:00,166.62,166.66,166.45,166.46,2444.0,153.0745,153.1112,152.9183,152.9275,2444.0
2019-07-19 10:10:00,166.43,166.47,166.43,166.45,3700.0,152.8999,152.9367,152.8999,152.9183,3700.0
2019-07-19 10:15:00,166.43,166.65,166.43,166.64,4138.0,152.8999,153.102,152.8999,153.0928,4138.0
2019-07-19 10:20:00,166.64,166.67,166.64,166.67,1053.0,153.0928,153.1204,153.0928,153.1204,1053.0
2019-07-19 10:25:00,166.67,166.67,166.67,166.67,0.0,153.1204,153.1204,153.1204,153.1204,0.0
2019-07-19 10:30:00,166.5,166.51,166.5,166.51,864.0,152.9642,152.9734,152.9642,152.9734,864.0
2019-07-19 10:35:00,166.43,166.47,166.43,166.47,300.0,152.8999,152.9367,152.8999,152.9367,300.0
2019-07-19 10:40:00,166.42,166.43,166.42,166.43,300.0,152.8907,152.8999,152.8907,152.8999,300.0
2019-07-19 10:45:00,166.41,166.41,166.25,166.29,8588.0,152.8815,152.8815,152.7345,152.7713,8588.0
2019-07-19 10:50:00,166.28,166.28,166.21,166.22,2120.0,152.7621,152.7621,152.6978,152.707,2120.0
2019-07-19 10:55:00,166.23,166.41,166.22,166.4,3089.0,152.7162,152.8815,152.707,152.8723,3089.0
2019-07-19 11:00:00,166.31,166.4,166.31,166.35,5884.0,152.7897,152.8723,152.7897,152.8264,5884.0
2019-07-19 11:05:00,166.32,166.41,166.27,166.38,4506.0,152.7989,152.8815,152.7529,152.854,4506.0
2019-07-19 11:10:00,166.41,166.49,166.37,166.49,1644.0,152.8815,152.955,152.8448,152.955,1644.0
2019-07-19 11:15:00,166.46,166.46,166.41,166.42,2986.0,152.9275,152.9275,152.8815,152.8907,2986.0
2019-07-19 11:20:00,166.43,166.44,166.34,166.42,2795.0,152.8999,152.9091,152.8172,152.8907,2795.0
2019-07-19 11:25:00,166.37,166.38,166.29,166.34,4186.0,152.8448,152.854,152.7713,152.8172,4186.0
2019-07-19 11:30:00,166.34,166.37,166.29,166.32,14651.0,152.8172,152.8448,152.7713,152.7989,14651.0
2019-07-19 11:35:00,166.31,166.31,166.2,166.2,6397.0,152.7897,152.7897,152.6886,152.6886,6397.0
2019-07-19 11:40:00,166.11,166.11,166.02,166.03,4089.0,152.6059,152.6059,152.5232,152.5324,4089.0
2019-07-19 11:45:00,165.98,166.01,165.95,165.98,1975.0,152.4865,152.5141,152.4589,152.4865,1975.0
2019-07-19 11:50:00,166.04,166.06,166.0,166.03,530.0,152.5416,152.56,152.5049,152.5324,530.0
2019-07-19 11:55:00,166.04,166.11,166.04,166.1,1170.0,152.5416,152.6059,152.5416,152.5967,1170.0
2019-07-19 12:00:00,166.1,166.21,166.1,166.21,5340.0,152.5967,152.6978,152.5967,152.6978,5340.0
2019-07-19 12:05:00,166.21,166.27,166.21,166.27,500.0,152.6978,152.7529,152.6978,152.7529,500.0
2019-07-19 12:10:00,166.27,166.27,166.27,166.27,0.0,152.7529,152.7529,152.7529,152.7529,0.0
2019-07-19 12:15:00,166.33,166.35,166.29,166.31,2830.0,152.808,152.8264,152.7713,152.7897,2830.0
2019-07-19 12:20:00,166.28,166.3,166.21,166.21,800.0,152.7621,152.7805,152.6978,152.6978,800.0
2019-07-19 12:25:00,166.26,166.37,166.26,166.37,2483.0,152.7437,152.8448,152.7437,152.8448,2483.0
2019-07-19 12:30:00,166.36,166.4,166.36,166.37,1937.0,152.8356,152.8723,152.8356,152.8448,1937.0
2019-07-19 12:35:00,166.34,166.4,166.34,166.38,5205.0,152.8172,152.8723,152.8172,152.854,5205.0
2019-07-19 12:40:00,166.35,166.43,166.33,166.41,1420.0,152.8264,152.8999,152.808,152.8815,1420.0
2019-07-19 12:45:00,166.34,166.36,166.34,166.36,300.0,152.8172,152.8356,152.8172,152.8356,300.0
2019-07-19 12:50:00,166.39,166.45,166.39,166.45,1715.0,152.8632,152.9183,152.8632,152.9183,1715.0
2019-07-19 12:55:00,166.43,166.44,166.4,166.42,3724.0,152.8999,152.9091,152.8723,152.8907,3724.0
2019-07-19 13:00:00,166.43,166.43,166.33,166.34,2600.0,152.8999,152.8999,152.808,152.8172,2600.0
2019-07-19 13:05:00,166.31,166.38,166.29,166.3,2158.0,152.7897,152.854,152.7713,152.7805,2158.0
2019-07-19 13:10:00,166.32,166.32,166.32,166.32,200.0,152.7989,152.7989,152.7989,152.7989,200.0
2019-07-19 13:15:00,166.31,166.34,166.29,166.29,3003.0,152.7897,152.8172,152.7713,152.7713,3003.0
2019-07-19 13:20:00,166.29,166.29,166.29,166.29,0.0,152.7713,152.7713,152.7713,152.7713,0.0
2019-07-19 13:25:00,166.27,166.3,166.27,166.29,671.0,152.7529,152.7805,152.7529,152.7713,671.0
2019-07-19 13:30:00,166.26,166.27,166.24,166.24,422.0,152.7437,152.7529,152.7254,152.7254,422.0
2019-07-19 13:35:00,166.24,166.24,166.24,166.24,0.0,152.7254,152.7254,152.7254,152.7254,0.0
2019-07-19 13:40:00,166.14,166.14,166.11,166.11,200.0,152.6335,152.6335,152.6059,152.6059,200.0
2019-07-19 13:45:00,166.17,166.24,166.17,166.24,1633.0,152.661,152.7254,152.661,152.7254,1633.0
2019-07-19 13:50:00,166.23,166.3,166.23,166.27,5336.0,152.7162,152.7805,152.7162,152.7529,5336.0
2019-07-19 13:55:00,166.18,166.2,166.13,166.2,4328.0,152.6702,152.6886,152.6243,152.6886,4328.0
2019-07-19 14:00:00,166.27,166.37,166.2,166.32,77058.0,152.7529,152.8448,152.6886,152.7989,77058.0
2019-07-19 14:05:00,166.29,166.29,166.07,166.08,2569.0,152.7713,152.7713,152.5692,152.5784,2569.0
2019-07-19 14:10:00,165.99,166.12,165.94,166.07,3769.0,152.4957,152.6151,152.4497,152.5692,3769.0
2019-07-19 14:15:00,166.03,166.04,165.91,165.98,8037.0,152.5324,152.5416,152.4222,152.4865,8037.0
2019-07-19 14:20:00,165.94,166.05,165.94,165.99,2224.0,152.4497,152.5508,152.4497,152.4957,2224.0
2019-07-19 14:25:00,165.9,165.91,165.82,165.83,1765.0,152.413,152.4222,152.3395,152.3487,1765.0
2019-07-19 14:30:00,165.9,165.95,165.76,165.76,1248.0,152.413,152.4589,152.2844,152.2844,1248.0
2019-07-19 14:35:00,165.76,165.77,165.67,165.69,2802.0,152.2844,152.2936,152.2017,152.2201,2802.0
2019-07-19 14:40:00,165.82,165.83,165.78,165.78,423.0,152.3395,152.3487,152.3028,152.3028,423.0
2019-07-19 14:45:00,165.79,165.8,165.78,165.78,745.0,152.3119,152.3211,152.3028,152.3028,745.0
2019-07-19 14:50:00,165.87,165.88,165.82,165.82,610.0,152.3854,152.3946,152.3395,152.3395,610.0
2019-07-19 14:55:00,165.82,165.82,165.78,165.81,3516.0,152.3395,152.3395,152.3028,152.3303,3516.0
2019-07-19 15:00:00,165.84,165.84,165.66,165.71,13131.0,152.3579,152.3579,152.1925,152.2384,13131.0
2019-07-19 15:05:00,165.59,165.64,165.59,165.61,350.0,152.1282,152.1741,152.1282,152.1466,350.0
2019-07-19 15:10:00,165.64,165.64,165.51,165.56,2337.0,152.1741,152.1741,152.0547,152.1006,2337.0
2019-07-19 15:15:00,165.59,165.6,165.53,165.54,452.0,152.1282,152.1374,152.0731,152.0823,452.0
2019-07-19 15:20:00,165.37,165.5,165.31,165.5,9343.0,151.9261,152.0455,151.871,152.0455,9343.0
2019-07-19 15:25:00,165.59,165.59,165.55,165.56,3400.0,152.1282,152.1282,152.0914,152.1006,3400.0
2019-07-19 15:30:00,165.61,165.66,165.55,165.58,5525.0,152.1466,152.1925,152.0914,152.119,5525.0
2019-07-19 15:35:00,165.6,165.62,165.56,165.62,3412.0,152.1374,152.1558,152.1006,152.1558,3412.0
2019-07-19 15:40:00,165.59,165.75,165.59,165.75,2761.0,152.1282,152.2752,152.1282,152.2752,2761.0
2019-07-19 15:45:00,165.73,165.74,165.39,165.39,3116.0,152.2568,152.266,151.9445,151.9445,3116.0
2019-07-19 15:50:00,165.4,165.48,165.4,165.48,3861.0,151.9536,152.0271,151.9536,152.0271,3861.0
2019-07-19 15:55:00,165.47,165.47,165.13,165.19,114313.0,152.018,152.018,151.7056,151.7607,114313.0
2019-07-22 09:30:00,165.46,165.58,165.46,165.55,6473.0,152.0088,152.119,152.0088,152.0914,6473.0
2019-07-22 09:35:00,165.49,165.49,165.36,165.38,2762.0,152.0363,152.0363,151.9169,151.9353,2762.0
2019-07-22 09:40:00,165.46,165.53,165.46,165.52,4814.0,152.0088,152.0731,152.0088,152.0639,4814.0
2019-07-22 09:45:00,165.53,165.53,165.53,165.53,100.0,152.0731,152.0731,152.0731,152.0731,100.0
2019-07-22 09:50:00,165.66,165.74,165.65,165.74,556.0,152.1925,152.266,152.1833,152.266,556.0
2019-07-22 09:55:00,165.74,165.76,165.74,165.74,600.0,152.266,152.2844,152.266,152.266,600.0
2019-07-22 10:00:00,165.73,165.76,165.73,165.73,2248.0,152.2568,152.2844,152.2568,152.2568,2248.0
2019-07-22 10:05:00,165.69,165.69,165.63,165.63,700.0,152.2201,152.2201,152.1649,152.1649,700.0
2019-07-22 10:10:00,165.63,165.63,165.58,165.58,700.0,152.1649,152.1649,152.119,152.119,700.0
2019-07-22 10:15:00,165.58,165.58,165.52,165.52,400.0,152.119,152.119,152.0639,152.0639,400.0
2019-07-22 10:20:00,165.5,165.5,165.39,165.39,400.0,152.0455,152.0455,151.9445,151.9445,400.0
2019-07-22 10:25:00,165.44,165.48,165.43,165.48,407.0,151.9904,152.0271,151.9812,152.0271,407.0
2019-07-22 10:30:00,165.56,165.56,165.42,165.42,3303.0,152.1006,152.1006,151.972,151.972,3303.0
2019-07-22 10:35:00,165.43,165.52,165.43,165.51,254.0,151.9812,152.0639,151.9812,152.0547,254.0
2019-07-22 10:40:00,165.52,165.55,165.28,165.29,7527.0,152.0639,152.0914,151.8434,151.8526,7527.0
2019-07-22 10:45:00,165.29,165.3,165.25,165.28,3712.0,151.8526,151.8618,151.8158,151.8434,3712.0
2019-07-22 10:50:00,165.27,165.27,165.2,165.22,677.0,151.8342,151.8342,151.7699,151.7883,677.0
2019-07-22 10:55:00,165.28,165.31,165.28,165.31,400.0,151.8434,151.871,151.8434,151.871,400.0
2019-07-22 11:00:00,165.33,165.34,165.3,165.3,1197.0,151.8893,151.8985,151.8618,151.8618,1197.0
2019-07-22 11:05:00,165.34,165.37,165.3,165.33,980.0,151.8985,151.9261,151.8618,151.8893,980.0
2019-07-22 11:10:00,165.3,165.31,165.25,165.3,749.0,151.8618,151.871,151.8158,151.8618,749.0
2019-07-22 11:15:00,165.22,165.27,165.22,165.27,300.0,151.7883,151.8342,151.7883,151.8342,300.0
2019-07-22 11:20:00,165.24,165.24,165.18,165.24,816.0,151.8067,151.8067,151.7515,151.8067,816.0
2019-07-22 11:25:00,165.3,165.31,165.3,165.3,2298.0,151.8618,151.871,151.8618,151.8618,2298.0
2019-07-22 11:30:00,165.24,165.28,165.24,165.28,7514.0,151.8067,151.8434,151.8067,151.8434,7514.0
2019-07-22 11:35:00,165.39,165.51,165.39,165.5,1265.0,151.9445,152.0547,151.9445,152.0455,1265.0
2019-07-22 11:40:00,165.48,165.48,165.47,165.48,273.0,152.0271,152.0271,152.018,152.0271,273.0
2019-07-22 11:45:00,165.46,165.48,165.45,165.47,3231.0,152.0088,152.0271,151.9996,152.018,3231.0
2019-07-22 11:50:00,165.49,165.54,165.49,165.54,600.0,152.0363,152.0823,152.0363,152.0823,600.0
2019-07-22 11:55:00,165.55,165.55,165.53,165.53,209.0,152.0914,152.0914,152.0731,152.0731,209.0
2019-07-22 12:00:00,165.36,165.45,165.36,165.45,22992.0,151.9169,151.9996,151.9169,151.9996,22992.0
2019-07-22 12:05:00,165.43,165.43,165.35,165.39,1883.0,151.9812,151.9812,151.9077,151.9445,1883.0
2019-07-22 12:10:00,165.43,165.45,165.42,165.45,971.0,151.9812,151.9996,151.972,151.9996,971.0
2019-07-22 12:15:00,165.57,165.57,165.57,165.57,900.0,152.1098,152.1098,152.1098,152.1098,900.0
2019-07-22 12:20:00,165.51,165.56,165.51,165.55,27541.0,152.0547,152.1006,152.0547,152.0914,27541.0
2019-07-22 12:25:00,165.61,165.63,165.59,165.6,845.0,152.1466,152.1649,152.1282,152.1374,845.0
2019-07-22 12:30:00,165.59,165.6,165.55,165.56,1869.0,152.1282,152.1374,152.0914,152.1006,1869.0
2019-07-22 12:35:00,165.56,165.61,165.56,165.61,400.0,152.1006,152.1466,152.1006,152.1466,400.0
2019-07-22 12:40:00,165.6,165.61,165.58,165.6,2898.0,152.1374,152.1466,152.119,152.1374,2898.0
2019-07-22 12:45:00,165.64,165.65,165.64,165.64,271.0,152.1741,152.1833,152.1741,152.1741,271.0
2019-07-22 12:50:00,165.65,165.67,165.64,165.67,2083.0,152.1833,152.2017,152.1741,152.2017,2083.0
2019-07-22 12:55:00,165.64,165.73,165.64,165.73,2952.0,152.1741,152.2568,152.1741,152.2568,2952.0
2019-07-22 13:00:00,165.68,165.68,165.59,165.6,1434.0,152.2109,152.2109,152.1282,152.1374,1434.0
2019-07-22 13:05:00,165.62,165.63,165.61,165.63,619.0,152.1558,152.1649,152.1466,152.1649,619.0
2019-07-22 13:10:00,165.64,165.67,165.61,165.66,1989.0,152.1741,152.2017,152.1466,152.1925,1989.0
2019-07-22 13:15:00,165.64,165.65,165.64,165.64,151.0,152.1741,152.1833,152.1741,152.1741,151.0
2019-07-22 13:20:00,165.65,165.67,165.63,165.63,300.0,152.1833,152.2017,152.1649,152.1649,300.0
2019-07-22 13:25:00,165.62,165.62,165.62,165.62,1000.0,152.1558,152.1558,152.1558,152.1558,1000.0
2019-07-22 13:30:00,165.65,165.69,165.64,165.66,29460.0,152.1833,152.2201,152.1741,152.1925,29460.0
2019-07-22 13:35:00,165.67,165.7,165.66,165.69,1069.0,152.2017,152.2293,152.1925,152.2201,1069.0
2019-07-22 13:40:00,165.7,165.73,165.67,165.73,1205.0,152.2293,152.2568,152.2017,152.2568,1205.0
2019-07-22 13:45:00,165.73,165.73,165.69,165.72,577.0,152.2568,152.2568,152.2201,152.2476,577.0
2019-07-22 13:50:00,165.71,165.71,165.68,165.69,600.0,152.2384,152.2384,152.2109,152.2201,600.0
2019-07-22 13:55:00,165.7,165.74,165.7,165.73,1310.0,152.2293,152.266,152.2293,152.2568,1310.0
2019-07-22 14:00:00,165.74,165.74,165.72,165.73,376.0,152.266,152.266,152.2476,152.2568,376.0
2019-07-22 14:05:00,165.76,165.76,165.72,165.72,2270.0,152.2844,152.2844,152.2476,152.2476,2270.0
2019-07-22 14:10:00,165.67,165.73,165.67,165.73,2228.0,152.2017,152.2568,152.2017,152.2568,2228.0
2019-07-22 14:15:00,165.69,165.72,165.69,165.71,739.0,152.2201,152.2476,152.2201,152.2384,739.0
2019-07-22 14:20:00,165.66,165.69,165.66,165.67,1868.0,152.1925,152.2201,152.1925,152.2017,1868.0
2019-07-22 14:25:00,165.64,165.65,165.64,165.64,1370.0,152.1741,152.1833,152.1741,152.1741,1370.0
2019-07-22 14:30:00,165.63,165.66,165.6,165.66,2037.0,152.1649,152.1925,152.1374,152.1925,2037.0
2019-07-22 14:35:00,165.61,165.61,165.56,165.57,22093.0,152.1466,152.1466,152.1006,152.1098,22093.0
2019-07-22 14:40:00,165.57,165.57,165.55,165.55,1338.0,152.1098,152.1098,152.0914,152.0914,1338.0
2019-07-22 14:45:00,165.54,165.59,165.54,165.57,1311.0,152.0823,152.1282,152.0823,152.1098,1311.0
2019-07-22 14:50:00,165.62,165.62,165.6,165.62,1429.0,152.1558,152.1558,152.1374,152.1558,1429.0
2019-07-22 14:55:00,165.63,165.66,165.63,165.66,400.0,152.1649,152.1925,152.1649,152.1925,400.0
2019-07-22 15:00:00,165.67,165.91,165.67,165.86,11600.0,152.2017,152.4222,152.2017,152.3762,11600.0
2019-07-22 15:05:00,165.87,165.9,165.84,165.84,2380.0,152.3854,152.413,152.3579,152.3579,2380.0
2019-07-22 15:10:00,165.74,165.74,165.72,165.72,300.0,152.266,152.266,152.2476,152.2476,300.0
2019-07-22 15:15:00,165.71,165.78,165.71,165.73,877.0,152.2384,152.3028,152.2384,152.2568,877.0
2019-07-22 15:20:00,165.74,165.74,165.59,165.6,2112.0,152.266,152.266,152.1282,152.1374,2112.0
2019-07-22 15:25:00,165.65,165.69,165.65,165.69,1008.0,152.1833,152.2201,152.1833,152.2201,1008.0
2019-07-22 15:30:00,165.66,165.68,165.52,165.54,2171.0,152.1925,152.2109,152.0639,152.0823,2171.0
2019-07-22 15:35:00,165.55,165.55,165.49,165.49,4944.0,152.0914,152.0914,152.0363,152.0363,4944.0
2019-07-22 15:40:00,165.49,165.55,165.48,165.54,4700.0,152.0363,152.0914,152.0271,152.0823,4700.0
2019-07-22 15:45:00,165.54,165.58,165.52,165.57,4600.0,152.0823,152.119,152.0639,152.1098,4600.0
2019-07-22 15:50:00,165.58,165.63,165.52,165.59,8974.0,152.119,152.1649,152.0639,152.1282,8974.0
2019-07-22 15:55:00,165.58,165.63,165.55,165.6,7739.0,152.119,152.1649,152.0914,152.1374,7739.0
2019-07-23 09:30:00,166.31,166.31,166.21,166.23,10172.0,152.7897,152.7897,152.6978,152.7162,10172.0
2019-07-23 09:35:00,166.12,166.13,166.05,166.09,5737.0,152.6151,152.6243,152.5508,152.5875,5737.0
2019-07-23 09:40:00,166.08,166.08,166.08,166.08,100.0,152.5784,152.5784,152.5784,152.5784,100.0
2019-07-23 09:45:00,166.11,166.14,166.05,166.11,13607.0,152.6059,152.6335,152.5508,152.6059,13607.0
2019-07-23 09:50:00,166.11,166.11,166.01,166.05,7325.0,152.6059,152.6059,152.5141,152.5508,7325.0
2019-07-23 09:55:00,166.04,166.06,165.97,165.99,4899.0,152.5416,152.56,152.4773,152.4957,4899.0
2019-07-23 10:00:00,166.02,166.04,165.93,166.01,5062.0,152.5232,152.5416,152.4406,152.5141,5062.0
2019-07-23 10:05:00,165.99,166.07,165.93,165.93,4305.0,152.4957,152.5692,152.4406,152.4406,4305.0
2019-07-23 10:10:00,165.91,165.92,165.88,165.89,4575.0,152.4222,152.4314,152.3946,152.4038,4575.0
2019-07-23 10:15:00,165.9,165.91,165.84,165.9,4362.0,152.413,152.4222,152.3579,152.413,4362.0
2019-07-23 10:20:00,165.89,165.89,165.8,165.87,3500.0,152.4038,152.4038,152.3211,152.3854,3500.0
2019-07-23 10:25:00,165.86,165.92,165.85,165.88,5558.0,152.3762,152.4314,152.3671,152.3946,5558.0
2019-07-23 10:30:00,165.88,166.02,165.88,166.02,12128.0,152.3946,152.5232,152.3946,152.5232,12128.0
2019-07-23 10:35:00,166.02,166.07,166.01,166.04,6210.0,152.5232,152.5692,152.5141,152.5416,6210.0
2019-07-23 10:40:00,166.07,166.13,166.06,166.09,4849.0,152.5692,152.6243,152.56,152.5875,4849.0
2019-07-23 10:45:00,166.07,166.1,166.04,166.05,4409.0,152.5692,152.5967,152.5416,152.5508,4409.0
2019-07-23 10:50:00,166.05,166.08,166.03,166.06,2400.0,152.5508,152.5784,152.5324,152.56,2400.0
2019-07-23 10:55:00,166.07,166.18,166.04,166.11,6121.0,152.5692,152.6702,152.5416,152.6059,6121.0
2019-07-23 11:00:00,166.1,166.1,165.95,165.95,4132.0,152.5967,152.5967,152.4589,152.4589,4132.0
2019-07-23 11:05:00,165.92,165.95,165.9,165.94,2525.0,152.4314,152.4589,152.413,152.4497,2525.0
2019-07-23 11:10:00,165.95,166.01,165.95,166.0,2600.0,152.4589,152.5141,152.4589,152.5049,2600.0
2019-07-23 11:15:00,166.03,166.09,166.01,166.08,3619.0,152.5324,152.5875,152.5141,152.5784,3619.0
2019-07-23 11:20:00,166.07,166.14,166.02,166.13,32258.0,152.5692,152.6335,152.5232,152.6243,32258.0
2019-07-23 11:25:00,166.08,166.08,165.99,166.02,4223.0,152.5784,152.5784,152.4957,152.5232,4223.0
2019-07-23 11:30:00,165.97,166.01,165.89,165.9,2672.0,152.4773,152.5141,152.4038,152.413,2672.0
2019-07-23 11:35:00,165.89,165.96,165.84,165.95,2414.0,152.4038,152.4681,152.3579,152.4589,2414.0
2019-07-23 11:40:00,165.94,165.95,165.87,165.92,3020.0,152.4497,152.4589,152.3854,152.4314,3020.0
2019-07-23 11:45:00,165.93,165.93,165.84,165.89,2115.0,152.4406,152.4406,152.3579,152.4038,2115.0
2019-07-23 11:50:00,165.89,165.94,165.88,165.94,2400.0,152.4038,152.4497,152.3946,152.4497,2400.0
2019-07-23 11:55:00,165.94,165.94,165.83,165.89,25814.0,152.4497,152.4497,152.3487,152.4038,25814.0
2019-07-23 12:00:00,165.9,165.93,165.79,165.87,3802.0,152.413,152.4406,152.3119,152.3854,3802.0
2019-07-23 12:05:00,165.85,165.92,165.82,165.89,3142.0,152.3671,152.4314,152.3395,152.4038,3142.0
2019-07-23 12:10:00,165.9,165.96,165.89,165.96,2623.0,152.413,152.4681,152.4038,152.4681,2623.0
2019-07-23 12:15:00,165.97,166.01,165.96,166.01,3651.0,152.4773,152.5141,152.4681,152.5141,3651.0
2019-07-23 12:20:00,166.0,166.08,166.0,166.04,7713.0,152.5049,152.5784,152.5049,152.5416,7713.0
2019-07-23 12:25:00,166.04,166.05,165.94,165.95,3333.0,152.5416,152.5508,152.4497,152.4589,3333.0
2019-07-23 12:30:00,165.94,166.02,165.91,166.02,4317.0,152.4497,152.5232,152.4222,152.5232,4317.0
2019-07-23 12:35:00,166.03,166.08,166.02,166.05,4289.0,152.5324,152.5784,152.5232,152.5508,4289.0
2019-07-23 12:40:00,166.03,166.07,166.02,166.07,3806.0,152.5324,152.5692,152.5232,152.5692,3806.0
2019-07-23 12:45:00,166.06,166.11,166.06,166.11,5246.0,152.56,152.6059,152.56,152.6059,5246.0
2019-07-23 12:50:00,166.12,166.12,166.06,166.06,3374.0,152.6151,152.6151,152.56,152.56,3374.0
2019-07-23 12:55:00,166.08,166.14,166.05,166.13,3757.0,152.5784,152.6335,152.5508,152.6243,3757.0
2019-07-23 13:00:00,166.13,166.13,166.08,166.09,3400.0,152.6243,152.6243,152.5784,152.5875,3400.0
2019-07-23 13:05:00,166.1,166.14,166.09,166.11,3596.0,152.5967,152.6335,152.5875,152.6059,3596.0
2019-07-23 13:10:00,166.11,166.13,166.07,166.13,5013.0,152.6059,152.6243,152.5692,152.6243,5013.0
2019-07-23 13:15:00,166.12,166.17,166.1,166.15,4200.0,152.6151,152.661,152.5967,152.6427,4200.0
2019-07-23 13:20:00,166.15,166.18,166.14,166.17,6830.0,152.6427,152.6702,152.6335,152.661,6830.0
2019-07-23 13:25:00,166.18,166.18,166.1,166.13,3492.0,152.6702,152.6702,152.5967,152.6243,3492.0
2019-07-23 13:30:00,166.15,166.18,166.14,166.18,8571.0,152.6427,152.6702,152.6335,152.6702,8571.0
2019-07-23 13:35:00,166.18,166.19,166.15,166.19,3400.0,152.6702,152.6794,152.6427,152.6794,3400.0
2019-07-23 13:40:00,166.19,166.59,166.18,166.49,18845.0,152.6794,153.0469,152.6702,152.955,18845.0
2019-07-23 13:45:00,166.51,166.53,166.43,166.44,8762.0,152.9734,152.9918,152.8999,152.9091,8762.0
2019-07-23 13:50:00,166.45,166.45,166.4,166.45,4535.0,152.9183,152.9183,152.8723,152.9183,4535.0
2019-07-23 13:55:00,166.46,166.65,166.46,166.62,10022.0,152.9275,153.102,152.9275,153.0745,10022.0
2019-07-23 14:00:00,166.66,166.66,166.49,166.53,4100.0,153.1112,153.1112,152.955,152.9918,4100.0
2019-07-23 14:05:00,166.52,166.55,166.48,166.48,4178.0,152.9826,153.0102,152.9458,152.9458,4178.0
2019-07-23 14:10:00,166.46,166.53,166.44,166.48,3200.0,152.9275,152.9918,152.9091,152.9458,3200.0
2019-07-23 14:15:00,166.53,166.55,166.5,166.53,4953.0,152.9918,153.0102,152.9642,152.9918,4953.0
2019-07-23 14:20:00,166.52,166.57,166.52,166.52,31669.0,152.9826,153.0285,152.9826,152.9826,31669.0
2019-07-23 14:25:00,166.54,166.54,166.49,166.53,5074.0,153.001,153.001,152.955,152.9918,5074.0
2019-07-23 14:30:00,166.52,166.56,166.46,166.5,9698.0,152.9826,153.0193,152.9275,152.9642,9698.0
2019-07-23 14:35:00,166.51,166.53,166.48,166.51,3618.0,152.9734,152.9918,152.9458,152.9734,3618.0
2019-07-23 14:40:00,166.5,166.59,166.48,166.57,20623.0,152.9642,153.0469,152.9458,153.0285,20623.0
2019-07-23 14:45:00,166.58,166.63,166.56,166.63,5999.0,153.0377,153.0836,153.0193,153.0836,5999.0
2019-07-23 14:50:00,166.61,166.69,166.6,166.63,2655.0,153.0653,153.1388,153.0561,153.0836,2655.0
2019-07-23 14:55:00,166.67,166.68,166.64,166.66,4619.0,153.1204,153.1296,153.0928,153.1112,4619.0
2019-07-23 15:00:00,166.65,166.68,166.57,166.58,6967.0,153.102,153.1296,153.0285,153.0377,6967.0
2019-07-23 15:05:00,166.57,166.65,166.57,166.63,2818.0,153.0285,153.102,153.0285,153.0836,2818.0
2019-07-23 15:10:00,166.64,166.64,166.62,166.63,4144.0,153.0928,153.0928,153.0745,153.0836,4144.0
2019-07-23 15:15:00,166.64,166.65,166.54,166.59,4829.0,153.0928,153.102,153.001,153.0469,4829.0
2019-07-23 15:20:00,166.61,166.66,166.61,166.65,5309.0,153.0653,153.1112,153.0653,153.102,5309.0
2019-07-23 15:25:00,166.66,166.7,166.62,166.66,7050.0,153.1112,153.148,153.0745,153.1112,7050.0
2019-07-23 15:30:00,166.67,166.78,166.67,166.77,3782.0,153.1204,153.2215,153.1204,153.2123,3782.0
2019-07-23 15:35:00,166.76,166.78,166.72,166.74,6444.0,153.2031,153.2215,153.1663,153.1847,6444.0
2019-07-23 15:40:00,166.75,166.77,166.68,166.71,6425.0,153.1939,153.2123,153.1296,153.1571,6425.0
2019-07-23 15:45:00,166.7,166.74,166.65,166.66,9987.0,153.148,153.1847,153.102,153.1112,9987.0
2019-07-23 15:50:00,166.66,166.72,166.65,166.71,8748.0,153.1112,153.1663,153.102,153.1571,8748.0
2019-07-23 15:55:00,166.71,166.75,166.65,166.73,11716.0,153.1571,153.1939,153.102,153.1755,11716.0
2019-07-24 09:30:00,166.33,166.53,166.33,166.51,7695.0,152.808,152.9918,152.808,152.9734,7695.0
2019-07-24 09:35:00,166.53,166.65,166.5,166.61,3308.0,152.9918,153.102,152.9642,153.0653,3308.0
2019-07-24 09:40:00,166.62,166.66,166.61,166.66,2800.0,153.0745,153.1112,153.0653,153.1112,2800.0
2019-07-24 09:45:00,166.65,166.81,166.65,166.78,1903.0,153.102,153.249,153.102,153.2215,1903.0
2019-07-24 09:50:00,166.79,167.04,166.79,166.98,4859.0,153.2306,153.4603,153.2306,153.4052,4859.0
2019-07-24 09:55:00,166.87,166.87,166.8,166.84,2302.0,153.3041,153.3041,153.2398,153.2766,2302.0
2019-07-24 10:00:00,166.82,166.84,166.79,166.84,2813.0,153.2582,153.2766,153.2306,153.2766,2813.0
2019-07-24 10:05:00,166.87,166.91,166.85,166.91,1372.0,153.3041,153.3409,153.2858,153.3409,1372.0
2019-07-24 10:10:00,166.94,166.94,166.88,166.92,3283.0,153.3684,153.3684,153.3133,153.3501,3283.0
2019-07-24 10:15:00,166.84,166.87,166.81,166.87,1183.0,153.2766,153.3041,153.249,153.3041,1183.0
2019-07-24 10:20:00,166.85,166.9,166.84,166.89,2744.0,153.2858,153.3317,153.2766,153.3225,2744.0
2019-07-24 10:25:00,166.85,166.9,166.84,166.86,1900.0,153.2858,153.3317,153.2766,153.295,1900.0
2019-07-24 10:30:00,166.9,166.97,166.87,166.97,2587.0,153.3317,153.396,153.3041,153.396,2587.0
2019-07-24 10:35:00,166.98,167.11,166.95,167.11,2926.0,153.4052,153.5246,153.3776,153.5246,2926.0
2019-07-24 10:40:00,167.12,167.12,167.02,167.04,985.0,153.5338,153.5338,153.4419,153.4603,985.0
2019-07-24 10:45:00,167.04,167.04,166.97,166.97,1320.0,153.4603,153.4603,153.396,153.396,1320.0
2019-07-24 10:50:00,166.96,166.98,166.88,166.89,1265.0,153.3868,153.4052,153.3133,153.3225,1265.0
2019-07-24 10:55:00,166.93,166.93,166.86,166.93,1260.0,153.3593,153.3593,153.295,153.3593,1260.0
2019-07-24 11:00:00,166.95,166.95,166.77,166.8,2815.0,153.3776,153.3776,153.2123,153.2398,2815.0
2019-07-24 11:05:00,166.78,166.85,166.77,166.84,2521.0,153.2215,153.2858,153.2123,153.2766,2521.0
2019-07-24 11:10:00,166.86,166.86,166.79,166.79,7096.0,153.295,153.295,153.2306,153.2306,7096.0
2019-07-24 11:15:00,166.86,166.86,166.81,166.84,665.0,153.295,153.295,153.249,153.2766,665.0
2019-07-24 11:20:00,166.8,166.8,166.71,166.71,420.0,153.2398,153.2398,153.1571,153.1571,420.0
2019-07-24 11:25:00,166.72,166.77,166.72,166.76,400.0,153.1663,153.2123,153.1663,153.2031,400.0
2019-07-24 11:30:00,166.79,166.79,166.76,166.77,1020.0,153.2306,153.2306,153.2031,153.2123,1020.0
2019-07-24 11:35:00,166.85,166.9,166.85,166.9,5525.0,153.2858,153.3317,153.2858,153.3317,5525.0
2019-07-24 11:40:00,166.88,166.88,166.81,166.81,900.0,153.3133,153.3133,153.249,153.249,900.0
2019-07-24 11:45:00,166.85,166.86,166.8,166.85,2367.0,153.2858,153.295,153.2398,153.2858,2367.0
2019-07-24 11:50:00,166.84,166.84,166.81,166.81,2600.0,153.2766,153.2766,153.249,153.249,2600.0
2019-07-24 11:55:00,166.81,166.81,166.76,166.76,314.0,153.249,153.249,153.2031,153.2031,314.0
2019-07-24 12:00:00,166.78,166.82,166.78,166.81,700.0,153.2215,153.2582,153.2215,153.249,700.0
2019-07-24 12:05:00,166.82,166.84,166.82,166.84,200.0,153.2582,153.2766,153.2582,153.2766,200.0
2019-07-24 12:10:00,166.87,166.92,166.87,166.88,1639.0,153.3041,153.3501,153.3041,153.3133,1639.0
2019-07-24 12:15:00,166.85,166.85,166.82,166.83,1408.0,153.2858,153.2858,153.2582,153.2674,1408.0
2019-07-24 12:20:00,166.84,166.91,166.82,166.91,882.0,153.2766,153.3409,153.2582,153.3409,882.0
2019-07-24 12:25:00,166.92,166.97,166.9,166.9,2177.0,153.3501,153.396,153.3317,153.3317,2177.0
2019-07-24 12:30:00,166.93,167.02,166.92,167.01,6844.0,153.3593,153.4419,153.3501,153.4328,6844.0
2019-07-24 12:35:00,166.96,166.99,166.96,166.99,719.0,153.3868,153.4144,153.3868,153.4144,719.0
2019-07-24 12:40:00,166.99,167.05,166.99,167.04,32336.0,153.4144,153.4695,153.4144,153.4603,32336.0
2019-07-24 12:45:00,167.05,167.07,167.04,167.06,2473.0,153.4695,153.4879,153.4603,153.4787,2473.0
2019-07-24 12:50:00,167.06,167.08,167.06,167.08,540.0,153.4787,153.4971,153.4787,153.4971,540.0
2019-07-24 12:55:00,167.15,167.15,167.08,167.11,2454.0,153.5614,153.5614,153.4971,153.5246,2454.0
2019-07-24 13:00:00,167.13,167.13,167.09,167.1,1610.0,153.543,153.543,153.5063,153.5154,1610.0
2019-07-24 13:05:00,167.12,167.12,167.06,167.07,1430.0,153.5338,153.5338,153.4787,153.4879,1430.0
2019-07-24 13:10:00,167.12,167.15,167.08,167.09,2385.0,153.5338,153.5614,153.4971,153.5063,2385.0
2019-07-24 13:15:00,167.11,167.12,167.08,167.09,1014.0,153.5246,153.5338,153.4971,153.5063,1014.0
2019-07-24 13:20:00,167.1,167.13,167.06,167.11,6288.0,153.5154,153.543,153.4787,153.5246,6288.0
2019-07-24 13:25:00,167.12,167.14,167.1,167.1,828.0,153.5338,153.5522,153.5154,153.5154,828.0
2019-07-24 13:30:00,167.1,167.11,167.09,167.1,3175.0,153.5154,153.5246,153.5063,153.5154,3175.0
2019-07-24 13:35:00,167.11,167.11,167.06,167.06,1000.0,153.5246,153.5246,153.4787,153.4787,1000.0
2019-07-24 13:40:00,167.07,167.09,167.06,167.07,1600.0,153.4879,153.5063,153.4787,153.4879,1600.0
2019-07-24 13:45:00,167.07,167.07,167.04,167.07,500.0,153.4879,153.4879,153.4603,153.4879,500.0
2019-07-24 13:50:00,167.12,167.13,167.1,167.1,1100.0,153.5338,153.543,153.5154,153.5154,1100.0
2019-07-24 13:55:00,167.08,167.14,167.08,167.14,587.0,153.4971,153.5522,153.4971,153.5522,587.0
2019-07-24 14:00:00,167.2,167.25,167.19,167.25,1341.0,153.6073,153.6532,153.5981,153.6532,1341.0
2019-07-24 14:05:00,167.27,167.27,167.15,167.17,4720.0,153.6716,153.6716,153.5614,153.5797,4720.0
2019-07-24 14:10:00,167.18,167.18,167.13,167.14,3234.0,153.5889,153.5889,153.543,153.5522,3234.0
2019-07-24 14:15:00,167.15,167.25,167.15,167.25,948.0,153.5614,153.6532,153.5614,153.6532,948.0
2019-07-24 14:20:00,167.27,167.27,167.23,167.23,2712.0,153.6716,153.6716,153.6349,153.6349,2712.0
2019-07-24 14:25:00,167.25,167.29,167.24,167.29,2200.0,153.6532,153.69,153.6441,153.69,2200.0
2019-07-24 14:30:00,167.31,167.38,167.3,167.33,3986.0,153.7084,153.7727,153.6992,153.7267,3986.0
2019-07-24 14:35:00,167.34,167.34,167.31,167.31,870.0,153.7359,153.7359,153.7084,153.7084,870.0
2019-07-24 14:40:00,167.31,167.31,167.27,167.28,1701.0,153.7084,153.7084,153.6716,153.6808,1701.0
2019-07-24 14:45:00,167.3,167.3,167.27,167.28,694.0,153.6992,153.6992,153.6716,153.6808,694.0
2019-07-24 14:50:00,167.3,167.37,167.3,167.37,185044.0,153.6992,153.7635,153.6992,153.7635,185044.0
2019-07-24 14:55:00,167.35,167.43,167.35,167.42,12549.0,153.7451,153.8186,153.7451,153.8094,12549.0
2019-07-24 15:00:00,167.39,167.41,167.38,167.41,3638.0,153.7819,153.8002,153.7727,153.8002,3638.0
2019-07-24 15:05:00,167.39,167.39,167.35,167.38,8596.0,153.7819,153.7819,153.7451,153.7727,8596.0
2019-07-24 15:10:00,167.39,167.52,167.39,167.49,2227.0,153.7819,153.9013,153.7819,153.8737,2227.0
2019-07-24 15:15:00,167.51,167.51,167.45,167.46,3955.0,153.8921,153.8921,153.837,153.8462,3955.0
2019-07-24 15:20:00,167.47,167.48,167.45,167.47,1028.0,153.8554,153.8645,153.837,153.8554,1028.0
2019-07-24 15:25:00,167.47,167.55,167.47,167.55,1489.0,153.8554,153.9289,153.8554,153.9289,1489.0
2019-07-24 15:30:00,167.54,167.57,167.53,167.56,1973.0,153.9197,153.9472,153.9105,153.938,1973.0
2019-07-24 15:35:00,167.59,167.6,167.51,167.58,6155.0,153.9656,153.9748,153.8921,153.9564,6155.0
2019-07-24 15:40:00,167.59,167.65,167.56,167.6,46936.0,153.9656,154.0207,153.938,153.9748,46936.0
2019-07-24 15:45:00,167.6,167.62,167.56,167.61,61225.0,153.9748,153.9932,153.938,153.984,61225.0
2019-07-24 15:50:00,167.61,167.65,167.6,167.63,45881.0,153.984,154.0207,153.9748,154.0024,45881.0
2019-07-24 15:55:00,167.63,167.69,167.54,167.64,72509.0,154.0024,154.0575,153.9197,154.0115,72509.0
2019-07-25 09:30:00,167.5,167.5,167.19,167.19,13179.0,153.8829,153.8829,153.5981,153.5981,13179.0
2019-07-25 09:35:00,167.25,167.25,167.14,167.18,3048.0,153.6532,153.6532,153.5522,153.5889,3048.0
2019-07-25 09:40:00,167.25,167.29,167.05,167.06,5894.0,153.6532,153.69,153.4695,153.4787,5894.0
2019-07-25 09:45:00,167.06,167.07,166.79,166.89,900.0,153.4787,153.4879,153.2306,153.3225,900.0
2019-07-25 09:50:00,166.72,166.72,166.72,166.72,100.0,153.1663,153.1663,153.1663,153.1663,100.0
2019-07-25 09:55:00,166.76,166.81,166.74,166.78,3000.0,153.2031,153.249,153.1847,153.2215,3000.0
2019-07-25 10:00:00,166.86,167.01,166.82,166.99,1769.0,153.295,153.4328,153.2582,153.4144,1769.0
2019-07-25 10:05:00,167.0,167.09,166.99,167.02,2826.0,153.4236,153.5063,153.4144,153.4419,2826.0
2019-07-25 10:10:00,167.04,167.05,167.01,167.01,6934.0,153.4603,153.4695,153.4328,153.4328,6934.0
2019-07-25 10:15:00,167.02,167.09,166.98,167.05,2978.0,153.4419,153.5063,153.4052,153.4695,2978.0
2019-07-25 10:20:00,167.05,167.05,166.96,166.96,1500.0,153.4695,153.4695,153.3868,153.3868,1500.0
2019-07-25 10:25:00,166.91,167.07,166.85,167.04,5400.0,153.3409,153.4879,153.2858,153.4603,5400.0
2019-07-25 10:30:00,167.03,167.15,167.03,167.15,13020.0,153.4511,153.5614,153.4511,153.5614,13020.0
2019-07-25 10:35:00,167.15,167.25,167.12,167.25,2303.0,153.5614,153.6532,153.5338,153.6532,2303.0
2019-07-25 10:40:00,167.27,167.3,167.26,167.3,3691.0,153.6716,153.6992,153.6624,153.6992,3691.0
2019-07-25 10:45:00,167.33,167.33,167.25,167.29,3306.0,153.7267,153.7267,153.6532,153.69,3306.0
2019-07-25 10:50:00,167.21,167.31,167.14,167.31,10228.0,153.6165,153.7084,153.5522,153.7084,10228.0
2019-07-25 10:55:00,167.29,167.29,167.22,167.23,1455.0,153.69,153.69,153.6257,153.6349,1455.0
2019-07-25 11:00:00,167.27,167.33,167.27,167.27,1571.0,153.6716,153.7267,153.6716,153.6716,1571.0
2019-07-25 11:05:00,167.27,167.29,167.26,167.26,980.0,153.6716,153.69,153.6624,153.6624,980.0
2019-07-25 11:10:00,167.3,167.3,167.3,167.3,100.0,153.6992,153.6992,153.6992,153.6992,100.0
2019-07-25 11:15:00,167.28,167.28,167.16,167.16,1701.0,153.6808,153.6808,153.5706,153.5706,1701.0
2019-07-25 11:20:00,167.12,167.13,167.09,167.09,3571.0,153.5338,153.543,153.5063,153.5063,3571.0
2019-07-25 11:25:00,167.06,167.14,167.06,167.14,400.0,153.4787,153.5522,153.4787,153.5522,400.0
2019-07-25 11:30:00,167.03,167.04,167.03,167.04,400.0,153.4511,153.4603,153.4511,153.4603,400.0
2019-07-25 11:35:00,166.97,166.97,166.96,166.96,200.0,153.396,153.396,153.3868,153.3868,200.0
2019-07-25 11:40:00,167.03,167.05,166.99,167.0,1576.0,153.4511,153.4695,153.4144,153.4236,1576.0
2019-07-25 11:45:00,167.02,167.02,166.88,166.88,655.0,153.4419,153.4419,153.3133,153.3133,655.0
2019-07-25 11:50:00,166.79,166.81,166.78,166.81,645.0,153.2306,153.249,153.2215,153.249,645.0
2019-07-25 11:55:00,166.9,166.9,166.85,166.85,1800.0,153.3317,153.3317,153.2858,153.2858,1800.0
2019-07-25 12:00:00,166.9,166.9,166.76,166.81,25287.0,153.3317,153.3317,153.2031,153.249,25287.0
2019-07-25 12:05:00,166.73,166.83,166.73,166.76,8095.0,153.1755,153.2674,153.1755,153.2031,8095.0
2019-07-25 12:10:00,166.77,166.78,166.75,166.76,401.0,153.2123,153.2215,153.1939,153.2031,401.0
2019-07-25 12:15:00,166.86,166.9,166.84,166.9,7157.0,153.295,153.3317,153.2766,153.3317,7157.0
2019-07-25 12:20:00,166.9,166.91,166.85,166.85,1219.0,153.3317,153.3409,153.2858,153.2858,1219.0
2019-07-25 12:25:00,166.83,166.9,166.82,166.87,4187.0,153.2674,153.3317,153.2582,153.3041,4187.0
2019-07-25 12:30:00,166.82,166.86,166.82,166.84,800.0,153.2582,153.295,153.2582,153.2766,800.0
2019-07-25 12:35:00,166.83,166.86,166.59,166.59,22685.0,153.2674,153.295,153.0469,153.0469,22685.0
2019-07-25 12:40:00,166.54,166.54,166.39,166.45,1961.0,153.001,153.001,152.8632,152.9183,1961.0
2019-07-25 12:45:00,166.46,166.62,166.46,166.58,2525.0,152.9275,153.0745,152.9275,153.0377,2525.0
2019-07-25 12:50:00,166.62,166.62,166.5,166.51,800.0,153.0745,153.0745,152.9642,152.9734,800.0
2019-07-25 12:55:00,166.61,166.65,166.55,166.65,300.0,153.0653,153.102,153.0102,153.102,300.0
2019-07-25 13:00:00,166.54,166.54,166.52,166.52,1500.0,153.001,153.001,152.9826,152.9826,1500.0
2019-07-25 13:05:00,166.43,166.63,166.43,166.61,1102.0,152.8999,153.0836,152.8999,153.0653,1102.0
2019-07-25 13:10:00,166.57,166.58,166.54,166.54,3184.0,153.0285,153.0377,153.001,153.001,3184.0
2019-07-25 13:15:00,166.53,166.66,166.52,166.63,6400.0,152.9918,153.1112,152.9826,153.0836,6400.0
2019-07-25 13:20:00,166.58,166.59,166.5,166.52,1400.0,153.0377,153.0469,152.9642,152.9826,1400.0
2019-07-25 13:25:00,166.54,166.63,166.53,166.63,1612.0,153.001,153.0836,152.9918,153.0836,1612.0
2019-07-25 13:30:00,166.65,166.77,166.64,166.76,14769.0,153.102,153.2123,153.0928,153.2031,14769.0
2019-07-25 13:35:00,166.77,166.77,166.7,166.74,6049.0,153.2123,153.2123,153.148,153.1847,6049.0
2019-07-25 13:40:00,166.77,166.89,166.76,166.89,2486.0,153.2123,153.3225,153.2031,153.3225,2486.0
2019-07-25 13:45:00,166.89,166.89,166.84,166.85,2230.0,153.3225,153.3225,153.2766,153.2858,2230.0
2019-07-25 13:50:00,166.84,166.84,166.72,166.72,3156.0,153.2766,153.2766,153.1663,153.1663,3156.0
2019-07-25 13:55:00,166.72,166.79,166.65,166.66,4952.0,153.1663,153.2306,153.102,153.1112,4952.0
2019-07-25 14:00:00,166.68,166.89,166.67,166.83,2019.0,153.1296,153.3225,153.1204,153.2674,2019.0
2019-07-25 14:05:00,166.81,166.85,166.75,166.84,31985.0,153.249,153.2858,153.1939,153.2766,31985.0
2019-07-25 14:10:00,166.86,166.97,166.83,166.96,41546.0,153.295,153.396,153.2674,153.3868,41546.0
2019-07-25 14:15:00,166.95,167.0,166.88,166.9,15387.0,153.3776,153.4236,153.3133,153.3317,15387.0
2019-07-25 14:20:00,166.91,166.97,166.88,166.9,22874.0,153.3409,153.396,153.3133,153.3317,22874.0
2019-07-25 14:25:00,166.88,166.93,166.88,166.9,1455.0,153.3133,153.3593,153.3133,153.3317,1455.0
2019-07-25 14:30:00,166.84,166.9,166.82,166.85,2742.0,153.2766,153.3317,153.2582,153.2858,2742.0
2019-07-25 14:35:00,166.83,166.84,166.79,166.8,1449.0,153.2674,153.2766,153.2306,153.2398,1449.0
2019-07-25 14:40:00,166.75,166.8,166.74,166.8,600.0,153.1939,153.2398,153.1847,153.2398,600.0
2019-07-25 14:45:00,166.78,166.78,166.68,166.71,1888.0,153.2215,153.2215,153.1296,153.1571,1888.0
2019-07-25 14:50:00,166.7,166.71,166.59,166.59,1319.0,153.148,153.1571,153.0469,153.0469,1319.0
2019-07-25 14:55:00,166.58,166.71,166.58,166.67,892.0,153.0377,153.1571,153.0377,153.1204,892.0
2019-07-25 15:00:00,166.6,166.77,166.55,166.55,2164.0,153.0561,153.2123,153.0102,153.0102,2164.0
2019-07-25 15:05:00,166.56,166.56,166.48,166.56,4450.0,153.0193,153.0193,152.9458,153.0193,4450.0
2019-07-25 15:10:00,166.5,166.57,166.49,166.54,7033.0,152.9642,153.0285,152.955,153.001,7033.0
2019-07-25 15:15:00,166.57,166.64,166.53,166.64,1477.0,153.0285,153.0928,152.9918,153.0928,1477.0
2019-07-25 15:20:00,166.67,166.69,166.59,166.65,1986.0,153.1204,153.1388,153.0469,153.102,1986.0
2019-07-25 15:25:00,166.65,166.76,166.65,166.72,1568.0,153.102,153.2031,153.102,153.1663,1568.0
2019-07-25 15:30:00,166.74,166.82,166.73,166.8,3559.0,153.1847,153.2582,153.1755,153.2398,3559.0
2019-07-25 15:35:00,166.74,166.77,166.69,166.69,1876.0,153.1847,153.2123,153.1388,153.1388,1876.0
2019-07-25 15:40:00,166.65,166.8,166.65,166.72,3590.0,153.102,153.2398,153.102,153.1663,3590.0
2019-07-25 15:45:00,166.73,166.79,166.69,166.79,3668.0,153.1755,153.2306,153.1388,153.2306,3668.0
2019-07-25 15:50:00,166.8,166.88,166.77,166.85,2934.0,153.2398,153.3133,153.2123,153.2858,2934.0
2019-07-25 15:55:00,166.82,166.82,166.56,166.78,39485.0,153.2582,153.2582,153.0193,153.2215,39485.0
2019-07-26 09:30:00,167.22,167.35,167.22,167.35,36866.0,153.6257,153.7451,153.6257,153.7451,36866.0
2019-07-26 09:35:00,167.4,167.51,167.35,167.38,13796.0,153.7911,153.8921,153.7451,153.7727,13796.0
2019-07-26 09:40:00,167.46,167.5,167.46,167.47,4803.0,153.8462,153.8829,153.8462,153.8554,4803.0
2019-07-26 09:45:00,167.5,167.5,167.36,167.4,6521.0,153.8829,153.8829,153.7543,153.7911,6521.0
2019-07-26 09:50:00,167.41,167.55,167.41,167.55,2743.0,153.8002,153.9289,153.8002,153.9289,2743.0
2019-07-26 09:55:00,167.55,167.55,167.5,167.51,800.0,153.9289,153.9289,153.8829,153.8921,800.0
2019-07-26 10:00:00,167.51,167.55,167.45,167.54,2840.0,153.8921,153.9289,153.837,153.9197,2840.0
2019-07-26 10:05:00,167.53,167.54,167.48,167.51,2467.0,153.9105,153.9197,153.8645,153.8921,2467.0
2019-07-26 10:10:00,167.48,167.53,167.46,167.48,14637.0,153.8645,153.9105,153.8462,153.8645,14637.0
2019-07-26 10:15:00,167.52,167.55,167.5,167.55,1600.0,153.9013,153.9289,153.8829,153.9289,1600.0
2019-07-26 10:20:00,167.52,167.52,167.46,167.5,800.0,153.9013,153.9013,153.8462,153.8829,800.0
2019-07-26 10:25:00,167.49,167.5,167.46,167.48,600.0,153.8737,153.8829,153.8462,153.8645,600.0
2019-07-26 10:30:00,167.45,167.46,167.37,167.44,1500.0,153.837,153.8462,153.7635,153.8278,1500.0
2019-07-26 10:35:00,167.46,167.47,167.42,167.46,1199.0,153.8462,153.8554,153.8094,153.8462,1199.0
2019-07-26 10:40:00,167.45,167.46,167.37,167.42,2100.0,153.837,153.8462,153.7635,153.8094,2100.0
2019-07-26 10:45:00,167.42,167.51,167.42,167.47,2550.0,153.8094,153.8921,153.8094,153.8554,2550.0
2019-07-26 10:50:00,167.48,167.55,167.48,167.55,800.0,153.8645,153.9289,153.8645,153.9289,800.0
2019-07-26 10:55:00,167.54,167.57,167.54,167.54,800.0,153.9197,153.9472,153.9197,153.9197,800.0
2019-07-26 11:00:00,167.49,167.59,167.49,167.56,1726.0,153.8737,153.9656,153.8737,153.938,1726.0
2019-07-26 11:05:00,167.58,167.6,167.54,167.55,800.0,153.9564,153.9748,153.9197,153.9289,800.0
2019-07-26 11:10:00,167.54,167.55,167.49,167.49,1000.0,153.9197,153.9289,153.8737,153.8737,1000.0
2019-07-26 11:15:00,167.5,167.64,167.5,167.54,1732.0,153.8829,154.0115,153.8829,153.9197,1732.0
2019-07-26 11:20:00,167.54,167.64,167.54,167.63,31616.0,153.9197,154.0115,153.9197,154.0024,31616.0
2019-07-26 11:25:00,167.63,167.7,167.63,167.69,1100.0,154.0024,154.0667,154.0024,154.0575,1100.0
2019-07-26 11:30:00,167.67,167.73,167.67,167.72,700.0,154.0391,154.0942,154.0391,154.085,700.0
2019-07-26 11:35:00,167.71,167.78,167.7,167.78,2733.0,154.0758,154.1402,154.0667,154.1402,2733.0
2019-07-26 11:40:00,167.76,167.78,167.73,167.74,800.0,154.1218,154.1402,154.0942,154.1034,800.0
2019-07-26 11:45:00,167.74,167.77,167.74,167.76,5450.0,154.1034,154.131,154.1034,154.1218,5450.0
2019-07-26 11:50:00,167.76,167.78,167.75,167.77,1200.0,154.1218,154.1402,154.1126,154.131,1200.0
2019-07-26 11:55:00,167.79,167.83,167.79,167.82,2605.0,154.1493,154.1861,154.1493,154.1769,2605.0
2019-07-26 12:00:00,167.84,167.84,167.79,167.79,833.0,154.1953,154.1953,154.1493,154.1493,833.0
2019-07-26 12:05:00,167.79,167.85,167.78,167.85,1663.0,154.1493,154.2045,154.1402,154.2045,1663.0
2019-07-26 12:10:00,167.85,167.86,167.84,167.84,817.0,154.2045,154.2137,154.1953,154.1953,817.0
2019-07-26 12:15:00,167.83,167.83,167.75,167.75,1525.0,154.1861,154.1861,154.1126,154.1126,1525.0
2019-07-26 12:20:00,167.77,167.8,167.76,167.79,1790.0,154.131,154.1585,154.1218,154.1493,1790.0
2019-07-26 12:25:00,167.8,167.8,167.78,167.8,1125.0,154.1585,154.1585,154.1402,154.1585,1125.0
2019-07-26 12:30:00,167.76,167.79,167.74,167.77,21516.0,154.1218,154.1493,154.1034,154.131,21516.0
2019-07-26 12:35:00,167.76,167.77,167.74,167.74,2393.0,154.1218,154.131,154.1034,154.1034,2393.0
2019-07-26 12:40:00,167.74,167.78,167.74,167.77,5699.0,154.1034,154.1402,154.1034,154.131,5699.0
2019-07-26 12:45:00,167.77,167.78,167.74,167.77,5421.0,154.131,154.1402,154.1034,154.131,5421.0
2019-07-26 12:50:00,167.76,167.77,167.76,167.77,300.0,154.1218,154.131,154.1218,154.131,300.0
2019-07-26 12:55:00,167.8,167.81,167.78,167.81,1894.0,154.1585,154.1677,154.1402,154.1677,1894.0
2019-07-26 13:00:00,167.82,167.82,167.78,167.78,700.0,154.1769,154.1769,154.1402,154.1402,700.0
2019-07-26 13:05:00,167.81,167.82,167.79,167.8,1000.0,154.1677,154.1769,154.1493,154.1585,1000.0
2019-07-26 13:10:00,167.81,167.83,167.8,167.83,950.0,154.1677,154.1861,154.1585,154.1861,950.0
2019-07-26 13:15:00,167.85,167.87,167.81,167.83,1901.0,154.2045,154.2228,154.1677,154.1861,1901.0
2019-07-26 13:20:00,167.84,167.87,167.84,167.87,600.0,154.1953,154.2228,154.1953,154.2228,600.0
2019-07-26 13:25:00,167.87,167.87,167.82,167.84,2592.0,154.2228,154.2228,154.1769,154.1953,2592.0
2019-07-26 13:30:00,167.81,167.84,167.8,167.84,5382.0,154.1677,154.1953,154.1585,154.1953,5382.0
2019-07-26 13:35:00,167.84,167.87,167.82,167.86,3885.0,154.1953,154.2228,154.1769,154.2137,3885.0
2019-07-26 13:40:00,167.85,167.86,167.81,167.83,3657.0,154.2045,154.2137,154.1677,154.1861,3657.0
2019-07-26 13:45:00,167.83,167.85,167.79,167.79,2799.0,154.1861,154.2045,154.1493,154.1493,2799.0
2019-07-26 13:50:00,167.77,167.79,167.77,167.79,800.0,154.131,154.1493,154.131,154.1493,800.0
2019-07-26 13:55:00,167.79,167.84,167.79,167.83,936.0,154.1493,154.1953,154.1493,154.1861,936.0
2019-07-26 14:00:00,167.84,167.86,167.82,167.82,1893.0,154.1953,154.2137,154.1769,154.1769,1893.0
2019-07-26 14:05:00,167.8,167.83,167.77,167.83,1800.0,154.1585,154.1861,154.131,154.1861,1800.0
2019-07-26 14:10:00,167.84,167.86,167.83,167.85,1432.0,154.1953,154.2137,154.1861,154.2045,1432.0
2019-07-26 14:15:00,167.83,167.85,167.83,167.84,5554.0,154.1861,154.2045,154.1861,154.1953,5554.0
2019-07-26 14:20:00,167.83,167.84,167.82,167.83,1400.0,154.1861,154.1953,154.1769,154.1861,1400.0
2019-07-26 14:25:00,167.82,167.85,167.8,167.85,1508.0,154.1769,154.2045,154.1585,154.2045,1508.0
2019-07-26 14:30:00,167.85,167.87,167.84,167.84,2018.0,154.2045,154.2228,154.1953,154.1953,2018.0
2019-07-26 14:35:00,167.86,167.9,167.86,167.89,1500.0,154.2137,154.2504,154.2137,154.2412,1500.0
2019-07-26 14:40:00,167.88,167.9,167.87,167.89,4135.0,154.232,154.2504,154.2228,154.2412,4135.0
2019-07-26 14:45:00,167.88,167.98,167.87,167.96,3118.0,154.232,154.3239,154.2228,154.3055,3118.0
2019-07-26 14:50:00,167.95,167.97,167.94,167.97,2560.0,154.2963,154.3147,154.2872,154.3147,2560.0
2019-07-26 14:55:00,168.0,168.01,167.98,168.01,4613.0,154.3423,154.3515,154.3239,154.3515,4613.0
2019-07-26 15:00:00,168.02,168.05,167.96,168.05,2067.0,154.3606,154.3882,154.3055,154.3882,2067.0
2019-07-26 15:05:00,168.04,168.04,167.99,167.99,119556.0,154.379,154.379,154.3331,154.3331,119556.0
2019-07-26 15:10:00,168.0,168.04,167.98,168.02,2567.0,154.3423,154.379,154.3239,154.3606,2567.0
2019-07-26 15:15:00,168.04,168.04,168.01,168.03,1500.0,154.379,154.379,154.3515,154.3698,1500.0
2019-07-26 15:20:00,168.02,168.07,168.02,168.05,1779.0,154.3606,154.4066,154.3606,154.3882,1779.0
2019-07-26 15:25:00,168.04,168.04,168.0,168.02,2354.0,154.379,154.379,154.3423,154.3606,2354.0
2019-07-26 15:30:00,168.01,168.09,168.01,168.07,3419.0,154.3515,154.425,154.3515,154.4066,3419.0
2019-07-26 15:35:00,168.06,168.1,168.06,168.08,2670.0,154.3974,154.4341,154.3974,154.4158,2670.0
2019-07-26 15:40:00,168.08,168.09,168.03,168.04,15063.0,154.4158,154.425,154.3698,154.379,15063.0
2019-07-26 15:45:00,168.03,168.04,168.01,168.03,4582.0,154.3698,154.379,154.3515,154.3698,4582.0
2019-07-26 15:50:00,168.03,168.09,168.01,168.07,26800.0,154.3698,154.425,154.3515,154.4066,26800.0
2019-07-26 15:55:00,168.07,168.08,167.97,167.99,60730.0,154.4066,154.4158,154.3147,154.3331,60730.0
2019-07-29 09:30:00,167.93,168.08,167.79,167.82,6506.0,154.278,154.4158,154.1493,154.1769,6506.0
2019-07-29 09:35:00,167.86,167.88,167.83,167.83,2200.0,154.2137,154.232,154.1861,154.1861,2200.0
2019-07-29 09:40:00,167.79,167.79,167.62,167.63,2629.0,154.1493,154.1493,153.9932,154.0024,2629.0
2019-07-29 09:45:00,167.65,167.66,167.61,167.61,700.0,154.0207,154.0299,153.984,153.984,700.0
2019-07-29 09:50:00,167.61,167.62,167.51,167.51,59064.0,153.984,153.9932,153.8921,153.8921,59064.0
2019-07-29 09:55:00,167.52,167.53,167.41,167.41,32924.0,153.9013,153.9105,153.8002,153.8002,32924.0
2019-07-29 10:00:00,167.41,167.41,167.33,167.39,4753.0,153.8002,153.8002,153.7267,153.7819,4753.0
2019-07-29 10:05:00,167.38,167.38,167.28,167.28,2517.0,153.7727,153.7727,153.6808,153.6808,2517.0
2019-07-29 10:10:00,167.27,167.29,167.22,167.29,5084.0,153.6716,153.69,153.6257,153.69,5084.0
2019-07-29 10:15:00,167.3,167.37,167.3,167.35,3200.0,153.6992,153.7635,153.6992,153.7451,3200.0
2019-07-29 10:20:00,167.37,167.39,167.36,167.39,419.0,153.7635,153.7819,153.7543,153.7819,419.0
2019-07-29 10:25:00,167.41,167.45,167.41,167.44,1126.0,153.8002,153.837,153.8002,153.8278,1126.0
2019-07-29 10:30:00,167.38,167.46,167.38,167.46,452.0,153.7727,153.8462,153.7727,153.8462,452.0
2019-07-29 10:35:00,167.43,167.46,167.38,167.42,2623.0,153.8186,153.8462,153.7727,153.8094,2623.0
2019-07-29 10:40:00,167.38,167.45,167.38,167.45,800.0,153.7727,153.837,153.7727,153.837,800.0
2019-07-29 10:45:00,167.48,167.52,167.48,167.52,300.0,153.8645,153.9013,153.8645,153.9013,300.0
2019-07-29 10:50:00,167.51,167.51,167.49,167.49,300.0,153.8921,153.8921,153.8737,153.8737,300.0
2019-07-29 10:55:00,167.54,167.55,167.41,167.44,3426.0,153.9197,153.9289,153.8002,153.8278,3426.0
2019-07-29 11:00:00,167.45,167.48,167.39,167.45,7979.0,153.837,153.8645,153.7819,153.837,7979.0
2019-07-29 11:05:00,167.48,167.5,167.47,167.5,604.0,153.8645,153.8829,153.8554,153.8829,604.0
2019-07-29 11:10:00,167.49,167.49,167.48,167.49,990.0,153.8737,153.8737,153.8645,153.8737,990.0
2019-07-29 11:15:00,167.55,167.55,167.55,167.55,100.0,153.9289,153.9289,153.9289,153.9289,100.0
2019-07-29 11:20:00,167.6,167.6,167.54,167.55,15490.0,153.9748,153.9748,153.9197,153.9289,15490.0
2019-07-29 11:25:00,167.55,167.6,167.55,167.57,620.0,153.9289,153.9748,153.9289,153.9472,620.0
2019-07-29 11:30:00,167.59,167.59,167.5,167.5,6408.0,153.9656,153.9656,153.8829,153.8829,6408.0
2019-07-29 11:35:00,167.53,167.62,167.53,167.62,435.0,153.9105,153.9932,153.9105,153.9932,435.0
2019-07-29 11:40:00,167.62,167.64,167.62,167.63,594.0,153.9932,154.0115,153.9932,154.0024,594.0
2019-07-29 11:45:00,167.64,167.64,167.64,167.64,100.0,154.0115,154.0115,154.0115,154.0115,100.0
2019-07-29 11:50:00,167.62,167.63,167.61,167.61,443.0,153.9932,154.0024,153.984,153.984,443.0
2019-07-29 11:55:00,167.67,167.67,167.63,167.63,500.0,154.0391,154.0391,154.0024,154.0024,500.0
2019-07-29 12:00:00,167.58,167.58,167.53,167.53,575.0,153.9564,153.9564,153.9105,153.9105,575.0
2019-07-29 12:05:00,167.55,167.55,167.53,167.53,1200.0,153.9289,153.9289,153.9105,153.9105,1200.0
2019-07-29 12:10:00,167.54,167.54,167.46,167.46,349.0,153.9197,153.9197,153.8462,153.8462,349.0
2019-07-29 12:15:00,167.42,167.46,167.42,167.46,200.0,153.8094,153.8462,153.8094,153.8462,200.0
2019-07-29 12:20:00,167.5,167.5,167.46,167.49,700.0,153.8829,153.8829,153.8462,153.8737,700.0
2019-07-29 12:25:00,167.5,167.54,167.5,167.54,300.0,153.8829,153.9197,153.8829,153.9197,300.0
2019-07-29 12:30:00,167.55,167.55,167.53,167.53,200.0,153.9289,153.9289,153.9105,153.9105,200.0
2019-07-29 12:35:00,167.52,167.53,167.48,167.5,11510.0,153.9013,153.9105,153.8645,153.8829,11510.0
2019-07-29 12:40:00,167.5,167.51,167.47,167.47,1000.0,153.8829,153.8921,153.8554,153.8554,1000.0
2019-07-29 12:45:00,167.51,167.54,167.49,167.54,1647.0,153.8921,153.9197,153.8737,153.9197,1647.0
2019-07-29 12:50:00,167.54,167.54,167.53,167.53,300.0,153.9197,153.9197,153.9105,153.9105,300.0
2019-07-29 12:55:00,167.59,167.64,167.59,167.64,1779.0,153.9656,154.0115,153.9656,154.0115,1779.0
2019-07-29 13:00:00,167.66,167.67,167.65,167.65,1174.0,154.0299,154.0391,154.0207,154.0207,1174.0
2019-07-29 13:05:00,167.59,167.59,167.59,167.59,100.0,153.9656,153.9656,153.9656,153.9656,100.0
2019-07-29 13:10:00,167.61,167.61,167.6,167.6,300.0,153.984,153.984,153.9748,153.9748,300.0
2019-07-29 13:15:00,167.67,167.67,167.66,167.66,648.0,154.0391,154.0391,154.0299,154.0299,648.0
2019-07-29 13:20:00,167.65,167.66,167.65,167.65,500.0,154.0207,154.0299,154.0207,154.0207,500.0
2019-07-29 13:25:00,167.65,167.65,167.65,167.65,100.0,154.0207,154.0207,154.0207,154.0207,100.0
2019-07-29 13:30:00,167.66,167.7,167.66,167.66,3763.0,154.0299,154.0667,154.0299,154.0299,3763.0
2019-07-29 13:35:00,167.67,167.67,167.64,167.65,499.0,154.0391,154.0391,154.0115,154.0207,499.0
2019-07-29 13:40:00,167.6,167.6,167.59,167.6,546.0,153.9748,153.9748,153.9656,153.9748,546.0
2019-07-29 13:45:00,167.61,167.62,167.58,167.61,3280.0,153.984,153.9932,153.9564,153.984,3280.0
2019-07-29 13:50:00,167.62,167.62,167.59,167.61,1044.0,153.9932,153.9932,153.9656,153.984,1044.0
2019-07-29 13:55:00,167.57,167.6,167.57,167.57,1867.0,153.9472,153.9748,153.9472,153.9472,1867.0
2019-07-29 14:00:00,167.59,167.59,167.55,167.55,700.0,153.9656,153.9656,153.9289,153.9289,700.0
2019-07-29 14:05:00,167.54,167.54,167.49,167.53,800.0,153.9197,153.9197,153.8737,153.9105,800.0
2019-07-29 14:10:00,167.54,167.57,167.54,167.56,300.0,153.9197,153.9472,153.9197,153.938,300.0
2019-07-29 14:15:00,167.58,167.59,167.55,167.58,2000.0,153.9564,153.9656,153.9289,153.9564,2000.0
2019-07-29 14:20:00,167.58,167.62,167.57,167.61,3200.0,153.9564,153.9932,153.9472,153.984,3200.0
2019-07-29 14:25:00,167.62,167.63,167.58,167.59,1767.0,153.9932,154.0024,153.9564,153.9656,1767.0
2019-07-29 14:30:00,167.62,167.62,167.57,167.58,2415.0,153.9932,153.9932,153.9472,153.9564,2415.0
2019-07-29 14:35:00,167.58,167.58,167.57,167.57,283.0,153.9564,153.9564,153.9472,153.9472,283.0
2019-07-29 14:40:00,167.56,167.56,167.53,167.53,400.0,153.938,153.938,153.9105,153.9105,400.0
2019-07-29 14:45:00,167.54,167.54,167.52,167.52,500.0,153.9197,153.9197,153.9013,153.9013,500.0
2019-07-29 14:50:00,167.55,167.63,167.55,167.61,1379.0,153.9289,154.0024,153.9289,153.984,1379.0
2019-07-29 14:55:00,167.65,167.65,167.62,167.62,851.0,154.0207,154.0207,153.9932,153.9932,851.0
2019-07-29 15:00:00,167.64,167.64,167.59,167.59,973.0,154.0115,154.0115,153.9656,153.9656,973.0
2019-07-29 15:05:00,167.62,167.63,167.57,167.58,2070.0,153.9932,154.0024,153.9472,153.9564,2070.0
2019-07-29 15:10:00,167.58,167.59,167.55,167.55,2229.0,153.9564,153.9656,153.9289,153.9289,2229.0
2019-07-29 15:15:00,167.54,167.57,167.52,167.56,1416.0,153.9197,153.9472,153.9013,153.938,1416.0
2019-07-29 15:20:00,167.58,167.62,167.58,167.62,765.0,153.9564,153.9932,153.9564,153.9932,765.0
2019-07-29 15:25:00,167.59,167.59,167.53,167.53,827.0,153.9656,153.9656,153.9105,153.9105,827.0
2019-07-29 15:30:00,167.56,167.56,167.55,167.56,1609.0,153.938,153.938,153.9289,153.938,1609.0
2019-07-29 15:35:00,167.58,167.61,167.57,167.6,2211.0,153.9564,153.984,153.9472,153.9748,2211.0
2019-07-29 15:40:00,167.6,167.69,167.6,167.68,2840.0,153.9748,154.0575,153.9748,154.0483,2840.0
2019-07-29 15:45:00,167.68,167.69,167.64,167.65,3450.0,154.0483,154.0575,154.0115,154.0207,3450.0
2019-07-29 15:50:00,167.67,167.75,167.67,167.73,17041.0,154.0391,154.1126,154.0391,154.0942,17041.0
2019-07-29 15:55:00,167.73,167.73,167.61,167.64,24666.0,154.0942,154.0942,153.984,154.0115,24666.0
2019-07-30 09:30:00,166.75,166.91,166.52,166.55,13343.0,153.1939,153.3409,152.9826,153.0102,13343.0
2019-07-30 09:35:00,166.67,166.96,166.67,166.79,22821.0,153.1204,153.3868,153.1204,153.2306,22821.0
2019-07-30 09:40:00,166.82,166.94,166.81,166.92,7297.0,153.2582,153.3684,153.249,153.3501,7297.0
2019-07-30 09:45:00,167.0,167.0,166.88,166.95,6914.0,153.4236,153.4236,153.3133,153.3776,6914.0
2019-07-30 09:50:00,166.91,167.0,166.9,166.98,3666.0,153.3409,153.4236,153.3317,153.4052,3666.0
2019-07-30 09:55:00,166.99,167.07,166.98,167.01,4116.0,153.4144,153.4879,153.4052,153.4328,4116.0
2019-07-30 10:00:00,166.93,167.15,166.93,167.14,8007.0,153.3593,153.5614,153.3593,153.5522,8007.0
2019-07-30 10:05:00,167.14,167.16,167.08,167.08,2400.0,153.5522,153.5706,153.4971,153.4971,2400.0
2019-07-30 10:10:00,166.98,167.02,166.93,167.02,4290.0,153.4052,153.4419,153.3593,153.4419,4290.0
2019-07-30 10:15:00,167.09,167.1,167.09,167.1,300.0,153.5063,153.5154,153.5063,153.5154,300.0
2019-07-30 10:20:00,167.12,167.13,167.02,167.02,3010.0,153.5338,153.543,153.4419,153.4419,3010.0
2019-07-30 10:25:00,166.95,166.95,166.95,166.95,100.0,153.3776,153.3776,153.3776,153.3776,100.0
2019-07-30 10:30:00,167.09,167.22,167.09,167.13,3833.0,153.5063,153.6257,153.5063,153.543,3833.0
2019-07-30 10:35:00,167.13,167.13,167.1,167.11,3800.0,153.543,153.543,153.5154,153.5246,3800.0
2019-07-30 10:40:00,167.14,167.14,167.03,167.03,1100.0,153.5522,153.5522,153.4511,153.4511,1100.0
2019-07-30 10:45:00,167.04,167.09,167.04,167.09,1100.0,153.4603,153.5063,153.4603,153.5063,1100.0
2019-07-30 10:50:00,167.07,167.18,167.06,167.18,393.0,153.4879,153.5889,153.4787,153.5889,393.0
2019-07-30 10:55:00,167.13,167.14,167.13,167.14,240.0,153.543,153.5522,153.543,153.5522,240.0
2019-07-30 11:00:00,167.24,167.24,167.24,167.24,200.0,153.6441,153.6441,153.6441,153.6441,200.0
2019-07-30 11:05:00,167.24,167.24,167.24,167.24,0.0,153.6441,153.6441,153.6441,153.6441,0.0
2019-07-30 11:10:00,167.27,167.28,167.24,167.24,4381.0,153.6716,153.6808,153.6441,153.6441,4381.0
2019-07-30 11:15:00,167.24,167.24,167.24,167.24,0.0,153.6441,153.6441,153.6441,153.6441,0.0
2019-07-30 11:20:00,167.21,167.21,167.2,167.21,444.0,153.6165,153.6165,153.6073,153.6165,444.0
2019-07-30 11:25:00,167.24,167.24,167.24,167.24,100.0,153.6441,153.6441,153.6441,153.6441,100.0
2019-07-30 11:30:00,167.29,167.34,167.29,167.32,1500.0,153.69,153.7359,153.69,153.7176,1500.0
2019-07-30 11:35:00,167.28,167.28,167.24,167.24,4472.0,153.6808,153.6808,153.6441,153.6441,4472.0
2019-07-30 11:40:00,167.26,167.27,167.25,167.25,800.0,153.6624,153.6716,153.6532,153.6532,800.0
2019-07-30 11:45:00,167.22,167.23,167.17,167.19,21877.0,153.6257,153.6349,153.5797,153.5981,21877.0
2019-07-30 11:50:00,167.13,167.13,167.09,167.13,1635.0,153.543,153.543,153.5063,153.543,1635.0
2019-07-30 11:55:00,167.11,167.12,167.06,167.08,700.0,153.5246,153.5338,153.4787,153.4971,700.0
2019-07-30 12:00:00,167.05,167.19,167.05,167.16,395780.0,153.4695,153.5981,153.4695,153.5706,395780.0
2019-07-30 12:05:00,167.17,167.2,167.13,167.2,5364.0,153.5797,153.6073,153.543,153.6073,5364.0
2019-07-30 12:10:00,167.17,167.23,167.17,167.2,1406.0,153.5797,153.6349,153.5797,153.6073,1406.0
2019-07-30 12:15:00,167.22,167.23,167.21,167.22,1963.0,153.6257,153.6349,153.6165,153.6257,1963.0
2019-07-30 12:20:00,167.23,167.23,167.18,167.18,2191.0,153.6349,153.6349,153.5889,153.5889,2191.0
2019-07-30 12:25:00,167.17,167.19,167.17,167.19,784.0,153.5797,153.5981,153.5797,153.5981,784.0
2019-07-30 12:30:00,167.23,167.27,167.23,167.27,860.0,153.6349,153.6716,153.6349,153.6716,860.0
2019-07-30 12:35:00,167.22,167.22,167.22,167.22,100.0,153.6257,153.6257,153.6257,153.6257,100.0
2019-07-30 12:40:00,167.24,167.26,167.22,167.26,1905.0,153.6441,153.6624,153.6257,153.6624,1905.0
2019-07-30 12:45:00,167.26,167.27,167.18,167.2,725.0,153.6624,153.6716,153.5889,153.6073,725.0
2019-07-30 12:50:00,167.12,167.14,167.12,167.13,1954.0,153.5338,153.5522,153.5338,153.543,1954.0
2019-07-30 12:55:00,167.08,167.08,167.04,167.07,2636.0,153.4971,153.4971,153.4603,153.4879,2636.0
2019-07-30 13:00:00,167.1,167.11,167.09,167.09,3000.0,153.5154,153.5246,153.5063,153.5063,3000.0
2019-07-30 13:05:00,167.06,167.09,167.06,167.09,1180.0,153.4787,153.5063,153.4787,153.5063,1180.0
2019-07-30 13:10:00,167.09,167.1,167.09,167.1,1600.0,153.5063,153.5154,153.5063,153.5154,1600.0
2019-07-30 13:15:00,167.08,167.13,167.06,167.11,3405.0,153.4971,153.543,153.4787,153.5246,3405.0
2019-07-30 13:20:00,167.11,167.14,167.11,167.13,7392.0,153.5246,153.5522,153.5246,153.543,7392.0
2019-07-30 13:25:00,167.1,167.1,167.08,167.08,930.0,153.5154,153.5154,153.4971,153.4971,930.0
2019-07-30 13:30:00,167.11,167.15,167.11,167.12,1234.0,153.5246,153.5614,153.5246,153.5338,1234.0
2019-07-30 13:35:00,167.11,167.13,167.11,167.13,3662.0,153.5246,153.543,153.5246,153.543,3662.0
2019-07-30 13:40:00,167.13,167.18,167.11,167.17,27813.0,153.543,153.5889,153.5246,153.5797,27813.0
2019-07-30 13:45:00,167.17,167.19,167.16,167.19,6954.0,153.5797,153.5981,153.5706,153.5981,6954.0
2019-07-30 13:50:00,167.24,167.25,167.24,167.25,600.0,153.6441,153.6532,153.6441,153.6532,600.0
2019-07-30 13:55:00,167.24,167.25,167.21,167.23,1871.0,153.6441,153.6532,153.6165,153.6349,1871.0
2019-07-30 14:00:00,167.33,167.44,167.33,167.44,925.0,153.7267,153.8278,153.7267,153.8278,925.0
2019-07-30 14:05:00,167.48,167.48,167.41,167.41,11298.0,153.8645,153.8645,153.8002,153.8002,11298.0
2019-07-30 14:10:00,167.46,167.46,167.46,167.46,301.0,153.8462,153.8462,153.8462,153.8462,301.0
2019-07-30 14:15:00,167.47,167.48,167.47,167.47,165.0,153.8554,153.8645,153.8554,153.8554,165.0
2019-07-30 14:20:00,167.51,167.52,167.49,167.49,6920.0,153.8921,153.9013,153.8737,153.8737,6920.0
2019-07-30 14:25:00,167.49,167.49,167.41,167.41,879.0,153.8737,153.8737,153.8002,153.8002,879.0
2019-07-30 14:30:00,167.44,167.44,167.42,167.42,879.0,153.8278,153.8278,153.8094,153.8094,879.0
2019-07-30 14:35:00,167.4,167.44,167.4,167.42,947.0,153.7911,153.8278,153.7911,153.8094,947.0
2019-07-30 14:40:00,167.41,167.41,167.38,167.38,1364.0,153.8002,153.8002,153.7727,153.7727,1364.0
2019-07-30 14:45:00,167.34,167.35,167.34,167.34,719.0,153.7359,153.7451,153.7359,153.7359,719.0
2019-07-30 14:50:00,167.35,167.36,167.34,167.35,1981.0,153.7451,153.7543,153.7359,153.7451,1981.0
2019-07-30 14:55:00,167.31,167.33,167.3,167.31,5276.0,153.7084,153.7267,153.6992,153.7084,5276.0
2019-07-30 15:00:00,167.32,167.37,167.31,167.35,2879.0,153.7176,153.7635,153.7084,153.7451,2879.0
2019-07-30 15:05:00,167.34,167.34,167.28,167.29,811.0,153.7359,153.7359,153.6808,153.69,811.0
2019-07-30 15:10:00,167.27,167.29,167.27,167.29,987.0,153.6716,153.69,153.6716,153.69,987.0
2019-07-30 15:15:00,167.35,167.35,167.27,167.28,3190.0,153.7451,153.7451,153.6716,153.6808,3190.0
2019-07-30 15:20:00,167.28,167.29,167.16,167.19,1240.0,153.6808,153.69,153.5706,153.5981,1240.0
2019-07-30 15:25:00,167.14,167.16,167.14,167.16,383.0,153.5522,153.5706,153.5522,153.5706,383.0
2019-07-30 15:30:00,167.16,167.19,167.15,167.17,1606.0,153.5706,153.5981,153.5614,153.5797,1606.0
2019-07-30 15:35:00,167.15,167.18,167.11,167.15,1838.0,153.5614,153.5889,153.5246,153.5614,1838.0
2019-07-30 15:40:00,167.17,167.17,167.11,167.11,3769.0,153.5797,153.5797,153.5246,153.5246,3769.0
2019-07-30 15:45:00,167.1,167.26,167.1,167.25,30265.0,153.5154,153.6624,153.5154,153.6532,30265.0
2019-07-30 15:50:00,167.26,167.28,167.2,167.21,10644.0,153.6624,153.6808,153.6073,153.6165,10644.0
2019-07-30 15:55:00,167.15,167.33,167.1,167.29,68287.0,153.5614,153.7267,153.5154,153.69,68287.0
2019-07-31 09:30:00,167.49,167.49,167.45,167.45,10379.0,153.8737,153.8737,153.837,153.837,10379.0
2019-07-31 09:35:00,167.42,167.42,167.37,167.38,4205.0,153.8094,153.8094,153.7635,153.7727,4205.0
2019-07-31 09:40:00,167.38,167.43,167.37,167.43,410.0,153.7727,153.8186,153.7635,153.8186,410.0
2019-07-31 09:45:00,167.4,167.41,167.27,167.33,13678.0,153.7911,153.8002,153.6716,153.7267,13678.0
2019-07-31 09:50:00,167.31,167.31,167.31,167.31,200.0,153.7084,153.7084,153.7084,153.7084,200.0
2019-07-31 09:55:00,167.36,167.36,167.35,167.36,400.0,153.7543,153.7543,153.7451,153.7543,400.0
2019-07-31 10:00:00,167.38,167.38,167.29,167.32,11744.0,153.7727,153.7727,153.69,153.7176,11744.0
2019-07-31 10:05:00,167.32,167.32,167.32,167.32,0.0,153.7176,153.7176,153.7176,153.7176,0.0
2019-07-31 10:10:00,167.38,167.39,167.34,167.36,6423.0,153.7727,153.7819,153.7359,153.7543,6423.0
2019-07-31 10:15:00,167.3,167.3,167.27,167.29,8685.0,153.6992,153.6992,153.6716,153.69,8685.0
2019-07-31 10:20:00,167.29,167.33,167.29,167.32,13074.0,153.69,153.7267,153.69,153.7176,13074.0
2019-07-31 10:25:00,167.31,167.32,167.18,167.18,2527.0,153.7084,153.7176,153.5889,153.5889,2527.0
2019-07-31 10:30:00,167.21,167.21,167.09,167.16,16195.0,153.6165,153.6165,153.5063,153.5706,16195.0
2019-07-31 10:35:00,167.17,167.17,167.1,167.15,2045.0,153.5797,153.5797,153.5154,153.5614,2045.0
2019-07-31 10:40:00,167.15,167.15,167.13,167.13,2855.0,153.5614,153.5614,153.543,153.543,2855.0
2019-07-31 10:45:00,167.18,167.18,167.12,167.12,430.0,153.5889,153.5889,153.5338,153.5338,430.0
2019-07-31 10:50:00,167.18,167.22,167.17,167.21,434.0,153.5889,153.6257,153.5797,153.6165,434.0
2019-07-31 10:55:00,167.21,167.21,167.21,167.21,0.0,153.6165,153.6165,153.6165,153.6165,0.0
2019-07-31 11:00:00,167.26,167.31,167.26,167.31,400.0,153.6624,153.7084,153.6624,153.7084,400.0
2019-07-31 11:05:00,167.35,167.37,167.33,167.35,1339.0,153.7451,153.7635,153.7267,153.7451,1339.0
2019-07-31 11:10:00,167.39,167.42,167.38,167.38,1200.0,153.7819,153.8094,153.7727,153.7727,1200.0
2019-07-31 11:15:00,167.34,167.38,167.34,167.38,700.0,153.7359,153.7727,153.7359,153.7727,700.0
2019-07-31 11:20:00,167.49,167.49,167.49,167.49,480.0,153.8737,153.8737,153.8737,153.8737,480.0
2019-07-31 11:25:00,167.42,167.42,167.42,167.42,300.0,153.8094,153.8094,153.8094,153.8094,300.0
2019-07-31 11:30:00,167.48,167.48,167.4,167.4,900.0,153.8645,153.8645,153.7911,153.7911,900.0
2019-07-31 11:35:00,167.42,167.43,167.37,167.43,1700.0,153.8094,153.8186,153.7635,153.8186,1700.0
2019-07-31 11:40:00,167.47,167.48,167.47,167.48,400.0,153.8554,153.8645,153.8554,153.8645,400.0
2019-07-31 11:45:00,167.48,167.48,167.48,167.48,200.0,153.8645,153.8645,153.8645,153.8645,200.0
2019-07-31 11:50:00,167.49,167.54,167.49,167.53,4151.0,153.8737,153.9197,153.8737,153.9105,4151.0
2019-07-31 11:55:00,167.55,167.56,167.55,167.56,200.0,153.9289,153.938,153.9289,153.938,200.0
2019-07-31 12:00:00,167.56,167.56,167.5,167.52,1972.0,153.938,153.938,153.8829,153.9013,1972.0
2019-07-31 12:05:00,167.52,167.55,167.5,167.51,8171.0,153.9013,153.9289,153.8829,153.8921,8171.0
2019-07-31 12:10:00,167.51,167.51,167.51,167.51,300.0,153.8921,153.8921,153.8921,153.8921,300.0
2019-07-31 12:15:00,167.5,167.5,167.47,167.49,670.0,153.8829,153.8829,153.8554,153.8737,670.0
2019-07-31 12:20:00,167.46,167.46,167.45,167.45,1541.0,153.8462,153.8462,153.837,153.837,1541.0
2019-07-31 12:25:00,167.46,167.46,167.45,167.45,300.0,153.8462,153.8462,153.837,153.837,300.0
2019-07-31 12:30:00,167.45,167.45,167.45,167.45,100.0,153.837,153.837,153.837,153.837,100.0
2019-07-31 12:35:00,167.4,167.44,167.39,167.39,715.0,153.7911,153.8278,153.7819,153.7819,715.0
2019-07-31 12:40:00,167.38,167.39,167.37,167.38,2836.0,153.7727,153.7819,153.7635,153.7727,2836.0
2019-07-31 12:45:00,167.41,167.41,167.38,167.38,700.0,153.8002,153.8002,153.7727,153.7727,700.0
2019-07-31 12:50:00,167.4,167.4,167.39,167.39,300.0,153.7911,153.7911,153.7819,153.7819,300.0
2019-07-31 12:55:00,167.4,167.43,167.4,167.42,500.0,153.7911,153.8186,153.7911,153.8094,500.0
2019-07-31 13:00:00,167.46,167.46,167.46,167.46,930.0,153.8462,153.8462,153.8462,153.8462,930.0
2019-07-31 13:05:00,167.44,167.49,167.44,167.49,2933.0,153.8278,153.8737,153.8278,153.8737,2933.0
2019-07-31 13:10:00,167.47,167.5,167.47,167.48,1551.0,153.8554,153.8829,153.8554,153.8645,1551.0
2019-07-31 13:15:00,167.46,167.46,167.46,167.46,200.0,153.8462,153.8462,153.8462,153.8462,200.0
2019-07-31 13:20:00,167.43,167.49,167.43,167.48,1326.0,153.8186,153.8737,153.8186,153.8645,1326.0
2019-07-31 13:25:00,167.46,167.46,167.42,167.42,14187.0,153.8462,153.8462,153.8094,153.8094,14187.0
2019-07-31 13:30:00,167.43,167.48,167.43,167.46,4007.0,153.8186,153.8645,153.8186,153.8462,4007.0
2019-07-31 13:35:00,167.44,167.45,167.41,167.42,2434.0,153.8278,153.837,153.8002,153.8094,2434.0
2019-07-31 13:40:00,167.42,167.45,167.41,167.43,600.0,153.8094,153.837,153.8002,153.8186,600.0
2019-07-31 13:45:00,167.44,167.45,167.42,167.43,3924.0,153.8278,153.837,153.8094,153.8186,3924.0
2019-07-31 13:50:00,167.43,167.43,167.29,167.29,2736.0,153.8186,153.8186,153.69,153.69,2736.0
2019-07-31 13:55:00,167.33,167.47,167.3,167.46,4700.0,153.7267,153.8554,153.6992,153.8462,4700.0
2019-07-31 14:00:00,167.26,167.41,166.82,166.89,16558.0,153.6624,153.8002,153.2582,153.3225,16558.0
2019-07-31 14:05:00,167.07,167.35,167.0,167.22,9050.0,153.4879,153.7451,153.4236,153.6257,9050.0
2019-07-31 14:10:00,167.11,167.29,167.11,167.29,1230.0,153.5246,153.69,153.5246,153.69,1230.0
2019-07-31 14:15:00,167.14,167.23,167.08,167.18,2050.0,153.5522,153.6349,153.4971,153.5889,2050.0
2019-07-31 14:20:00,167.2,167.2,167.02,167.04,1386.0,153.6073,153.6073,153.4419,153.4603,1386.0
2019-07-31 14:25:00,167.05,167.15,167.04,167.06,2785.0,153.4695,153.5614,153.4603,153.4787,2785.0
2019-07-31 14:30:00,167.12,167.2,167.12,167.2,1013.0,153.5338,153.6073,153.5338,153.6073,1013.0
2019-07-31 14:35:00,167.27,167.28,166.54,166.54,8201.0,153.6716,153.6808,153.001,153.001,8201.0
2019-07-31 14:40:00,166.43,166.63,166.14,166.14,3589.0,152.8999,153.0836,152.6335,152.6335,3589.0
2019-07-31 14:45:00,166.14,166.14,165.57,165.57,7932.0,152.6335,152.6335,152.1098,152.1098,7932.0
2019-07-31 14:50:00,165.54,165.54,164.34,164.94,162906.0,152.0823,152.0823,150.9798,151.531,162906.0
2019-07-31 14:55:00,165.15,165.56,165.13,165.48,5401.0,151.724,152.1006,151.7056,152.0271,5401.0
2019-07-31 15:00:00,165.48,166.24,165.3,165.91,14639.0,152.0271,152.7254,151.8618,152.4222,14639.0
2019-07-31 15:05:00,166.02,166.19,165.87,166.03,41393.0,152.5232,152.6794,152.3854,152.5324,41393.0
2019-07-31 15:10:00,166.08,166.09,165.77,165.99,15596.0,152.5784,152.5875,152.2936,152.4957,15596.0
2019-07-31 15:15:00,165.96,166.21,165.65,166.19,9992.0,152.4681,152.6978,152.1833,152.6794,9992.0
2019-07-31 15:20:00,166.15,166.41,166.1,166.31,3944.0,152.6427,152.8815,152.5967,152.7897,3944.0
2019-07-31 15:25:00,166.4,166.52,166.36,166.45,2389.0,152.8723,152.9826,152.8356,152.9183,2389.0
2019-07-31 15:30:00,166.31,166.31,166.11,166.12,4091.0,152.7897,152.7897,152.6059,152.6151,4091.0
2019-07-31 15:35:00,166.09,166.27,166.09,166.24,4190.0,152.5875,152.7529,152.5875,152.7254,4190.0
2019-07-31 15:40:00,166.26,166.32,166.02,166.21,6139.0,152.7437,152.7989,152.5232,152.6978,6139.0
2019-07-31 15:45:00,166.27,166.31,166.08,166.08,5178.0,152.7529,152.7897,152.5784,152.5784,5178.0
2019-07-31 15:50:00,166.11,166.11,165.7,165.7,22849.0,152.6059,152.6059,152.2293,152.2293,22849.0
2019-07-31 15:55:00,165.71,165.76,165.45,165.45,176790.0,152.2384,152.2844,151.9996,151.9996,176790.0
2019-08-01 09:30:00,165.6,165.83,165.6,165.83,8800.0,152.1374,152.3487,152.1374,152.3487,8800.0
2019-08-01 09:35:00,165.82,165.82,165.82,165.82,100.0,152.3395,152.3395,152.3395,152.3395,100.0
2019-08-01 09:40:00,165.79,166.0,165.79,165.91,3238.0,152.3119,152.5049,152.3119,152.4222,3238.0
2019-08-01 09:45:00,165.88,166.08,165.86,166.07,807.0,152.3946,152.5784,152.3762,152.5692,807.0
2019-08-01 09:50:00,166.12,166.12,165.89,165.89,4600.0,152.6151,152.6151,152.4038,152.4038,4600.0
2019-08-01 09:55:00,165.93,166.09,165.93,166.08,5114.0,152.4406,152.5875,152.4406,152.5784,5114.0
2019-08-01 10:00:00,166.09,166.18,166.0,166.01,23901.0,152.5875,152.6702,152.5049,152.5141,23901.0
2019-08-01 10:05:00,166.22,166.26,166.19,166.26,21704.0,152.707,152.7437,152.6794,152.7437,21704.0
2019-08-01 10:10:00,166.28,166.28,166.23,166.28,1345.0,152.7621,152.7621,152.7162,152.7621,1345.0
2019-08-01 10:15:00,166.21,166.41,166.21,166.4,802.0,152.6978,152.8815,152.6978,152.8723,802.0
2019-08-01 10:20:00,166.42,166.49,166.4,166.49,658.0,152.8907,152.955,152.8723,152.955,658.0
2019-08-01 10:25:00,166.52,166.71,166.52,166.71,200.0,152.9826,153.1571,152.9826,153.1571,200.0
2019-08-01 10:30:00,166.7,166.88,166.66,166.81,12331.0,153.148,153.3133,153.1112,153.249,12331.0
2019-08-01 10:35:00,166.74,166.75,166.68,166.68,6768.0,153.1847,153.1939,153.1296,153.1296,6768.0
2019-08-01 10:40:00,166.69,166.76,166.67,166.75,1290.0,153.1388,153.2031,153.1204,153.1939,1290.0
2019-08-01 10:45:00,166.8,166.8,166.73,166.79,2200.0,153.2398,153.2398,153.1755,153.2306,2200.0
2019-08-01 10:50:00,166.93,166.96,166.8,166.96,3583.0,153.3593,153.3868,153.2398,153.3868,3583.0
2019-08-01 10:55:00,166.97,166.97,166.97,166.97,100.0,153.396,153.396,153.396,153.396,100.0
2019-08-01 11:00:00,167.01,167.15,166.94,166.95,5072.0,153.4328,153.5614,153.3684,153.3776,5072.0
2019-08-01 11:05:00,166.95,166.97,166.83,166.89,7657.0,153.3776,153.396,153.2674,153.3225,7657.0
2019-08-01 11:10:00,166.96,166.97,166.93,166.93,350.0,153.3868,153.396,153.3593,153.3593,350.0
2019-08-01 11:15:00,167.0,167.03,166.95,166.95,776.0,153.4236,153.4511,153.3776,153.3776,776.0
2019-08-01 11:20:00,167.13,167.13,167.1,167.1,200.0,153.543,153.543,153.5154,153.5154,200.0
2019-08-01 11:25:00,167.09,167.27,167.09,167.26,6799.0,153.5063,153.6716,153.5063,153.6624,6799.0
2019-08-01 11:30:00,167.26,167.26,167.13,167.17,2786.0,153.6624,153.6624,153.543,153.5797,2786.0
2019-08-01 11:35:00,167.22,167.27,167.18,167.23,2955.0,153.6257,153.6716,153.5889,153.6349,2955.0
2019-08-01 11:40:00,167.21,167.21,167.2,167.2,200.0,153.6165,153.6165,153.6073,153.6073,200.0
2019-08-01 11:45:00,167.23,167.3,167.23,167.3,4200.0,153.6349,153.6992,153.6349,153.6992,4200.0
2019-08-01 11:50:00,167.31,167.32,167.21,167.21,1363.0,153.7084,153.7176,153.6165,153.6165,1363.0
2019-08-01 11:55:00,167.2,167.21,167.08,167.08,4849.0,153.6073,153.6165,153.4971,153.4971,4849.0
2019-08-01 12:00:00,167.08,167.08,167.04,167.04,1075.0,153.4971,153.4971,153.4603,153.4603,1075.0
2019-08-01 12:05:00,167.09,167.13,167.03,167.04,4528.0,153.5063,153.543,153.4511,153.4603,4528.0
2019-08-01 12:10:00,167.03,167.05,167.03,167.05,822.0,153.4511,153.4695,153.4511,153.4695,822.0
2019-08-01 12:15:00,167.05,167.07,166.93,166.93,3340.0,153.4695,153.4879,153.3593,153.3593,3340.0
2019-08-01 12:20:00,166.92,166.98,166.92,166.94,4552.0,153.3501,153.4052,153.3501,153.3684,4552.0
2019-08-01 12:25:00,166.96,166.97,166.94,166.94,700.0,153.3868,153.396,153.3684,153.3684,700.0
2019-08-01 12:30:00,166.95,167.04,166.95,167.04,800.0,153.3776,153.4603,153.3776,153.4603,800.0
2019-08-01 12:35:00,167.04,167.06,167.01,167.01,1000.0,153.4603,153.4787,153.4328,153.4328,1000.0
2019-08-01 12:40:00,167.09,167.13,167.06,167.13,2045.0,153.5063,153.543,153.4787,153.543,2045.0
2019-08-01 12:45:00,167.18,167.18,167.08,167.08,1050.0,153.5889,153.5889,153.4971,153.4971,1050.0
2019-08-01 12:50:00,167.13,167.14,167.09,167.09,5225.0,153.543,153.5522,153.5063,153.5063,5225.0
2019-08-01 12:55:00,167.04,167.05,167.03,167.04,1309.0,153.4603,153.4695,153.4511,153.4603,1309.0
2019-08-01 13:00:00,167.03,167.07,167.01,167.04,867.0,153.4511,153.4879,153.4328,153.4603,867.0
2019-08-01 13:05:00,167.03,167.04,166.99,167.04,1401.0,153.4511,153.4603,153.4144,153.4603,1401.0
2019-08-01 13:10:00,167.04,167.06,167.0,167.05,1326.0,153.4603,153.4787,153.4236,153.4695,1326.0
2019-08-01 13:15:00,167.04,167.05,167.03,167.05,1991.0,153.4603,153.4695,153.4511,153.4695,1991.0
2019-08-01 13:20:00,167.04,167.09,167.03,167.09,1061.0,153.4603,153.5063,153.4511,153.5063,1061.0
2019-08-01 13:25:00,167.09,167.1,165.88,165.88,19699.0,153.5063,153.5154,152.3946,152.3946,19699.0
2019-08-01 13:30:00,165.78,166.23,165.41,165.41,206730.0,152.3028,152.7162,151.9628,151.9628,206730.0
2019-08-01 13:35:00,165.29,165.58,164.97,164.97,7656.0,151.8526,152.119,151.5586,151.5586,7656.0
2019-08-01 13:40:00,164.98,165.31,164.74,164.75,30359.0,151.5678,151.871,151.3473,151.3565,30359.0
2019-08-01 13:45:00,164.7,165.02,164.65,164.91,10721.0,151.3106,151.6045,151.2646,151.5035,10721.0
2019-08-01 13:50:00,164.87,165.01,164.25,164.25,4906.0,151.4667,151.5953,150.8971,150.8971,4906.0
2019-08-01 13:55:00,164.29,164.88,164.29,164.87,8686.0,150.9339,151.4759,150.9339,151.4667,8686.0
2019-08-01 14:00:00,164.83,164.86,164.35,164.35,8830.0,151.43,151.4575,150.989,150.989,8830.0
2019-08-01 14:05:00,164.44,164.65,164.3,164.38,11227.0,151.0717,151.2646,150.9431,151.0166,11227.0
2019-08-01 14:10:00,164.34,164.36,163.98,164.36,10222.0,150.9798,150.9982,150.6491,150.9982,10222.0
2019-08-01 14:15:00,164.59,164.61,164.26,164.43,9938.0,151.2095,151.2279,150.9063,151.0625,9938.0
2019-08-01 14:20:00,164.36,164.36,163.84,163.98,11260.0,150.9982,150.9982,150.5205,150.6491,11260.0
2019-08-01 14:25:00,164.14,164.24,163.9,164.16,6952.0,150.7961,150.8879,150.5756,150.8145,6952.0
2019-08-01 14:30:00,164.22,164.22,163.8,164.0,9417.0,150.8696,150.8696,150.4837,150.6675,9417.0
2019-08-01 14:35:00,163.94,164.01,163.83,163.85,3650.0,150.6123,150.6766,150.5113,150.5297,3650.0
2019-08-01 14:40:00,163.72,163.94,163.56,163.63,8883.0,150.4102,150.6123,150.2632,150.3275,8883.0
2019-08-01 14:45:00,163.51,164.15,163.51,164.15,6142.0,150.2173,150.8053,150.2173,150.8053,6142.0
2019-08-01 14:50:00,164.22,164.4,164.2,164.3,21842.0,150.8696,151.0349,150.8512,150.9431,21842.0
2019-08-01 14:55:00,164.17,164.2,163.96,164.12,2350.0,150.8236,150.8512,150.6307,150.7777,2350.0
2019-08-01 15:00:00,164.14,164.22,163.87,164.14,3834.0,150.7961,150.8696,150.548,150.7961,3834.0
2019-08-01 15:05:00,164.19,164.19,163.89,163.9,3959.0,150.842,150.842,150.5664,150.5756,3959.0
2019-08-01 15:10:00,163.93,164.04,163.75,163.76,9820.0,150.6031,150.7042,150.4378,150.447,9820.0
2019-08-01 15:15:00,163.81,164.27,163.81,164.27,3450.0,150.4929,150.9155,150.4929,150.9155,3450.0
2019-08-01 15:20:00,164.14,164.43,164.14,164.43,12788.0,150.7961,151.0625,150.7961,151.0625,12788.0
2019-08-01 15:25:00,164.4,164.6,164.28,164.35,8017.0,151.0349,151.2187,150.9247,150.989,8017.0
2019-08-01 15:30:00,164.37,164.48,164.04,164.18,7129.0,151.0074,151.1084,150.7042,150.8328,7129.0
2019-08-01 15:35:00,164.2,164.48,164.15,164.4,7171.0,150.8512,151.1084,150.8053,151.0349,7171.0
2019-08-01 15:40:00,164.57,164.57,164.25,164.31,5476.0,151.1911,151.1911,150.8971,150.9523,5476.0
2019-08-01 15:45:00,164.32,164.48,164.24,164.24,6737.0,150.9614,151.1084,150.8879,150.8879,6737.0
2019-08-01 15:50:00,164.14,164.14,163.8,163.8,37769.0,150.7961,150.7961,150.4837,150.4837,37769.0
2019-08-01 15:55:00,163.8,164.1,163.76,163.96,30262.0,150.4837,150.7593,150.447,150.6307,30262.0
2019-08-02 09:30:00,163.38,163.42,163.11,163.28,9675.0,150.0979,150.1346,149.8498,150.006,9675.0
2019-08-02 09:35:00,163.14,163.44,162.92,163.44,4513.0,149.8774,150.153,149.6753,150.153,4513.0
2019-08-02 09:40:00,163.33,163.33,163.02,163.05,30215.0,150.0519,150.0519,149.7671,149.7947,30215.0
2019-08-02 09:45:00,163.03,163.06,162.73,162.79,5680.0,149.7763,149.8039,149.5007,149.5558,5680.0
2019-08-02 09:50:00,162.87,163.08,162.81,162.96,6994.0,149.6293,149.8223,149.5742,149.712,6994.0
2019-08-02 09:55:00,162.93,163.0,162.8,162.84,14397.0,149.6844,149.7488,149.565,149.6018,14397.0
2019-08-02 10:00:00,162.85,163.01,162.66,162.71,4610.0,149.6109,149.7579,149.4364,149.4823,4610.0
2019-08-02 10:05:00,162.68,162.71,162.5,162.57,3718.0,149.4548,149.4823,149.2894,149.3537,3718.0
2019-08-02 10:10:00,162.54,162.55,162.3,162.4,14989.0,149.3261,149.3353,149.1057,149.1975,14989.0
2019-08-02 10:15:00,162.33,162.51,162.31,162.35,17858.0,149.1332,149.2986,149.1148,149.1516,17858.0
2019-08-02 10:20:00,162.36,162.53,162.29,162.53,8455.0,149.1608,149.317,149.0965,149.317,8455.0
2019-08-02 10:25:00,162.53,162.57,162.44,162.51,3157.0,149.317,149.3537,149.2343,149.2986,3157.0
2019-08-02 10:30:00,162.5,162.5,161.95,161.98,6209.0,149.2894,149.2894,148.7841,148.8117,6209.0
2019-08-02 10:35:00,161.95,162.03,161.9,161.93,6404.0,148.7841,148.8576,148.7382,148.7657,6404.0
2019-08-02 10:40:00,161.89,162.04,161.81,162.04,8422.0,148.729,148.8668,148.6555,148.8668,8422.0
2019-08-02 10:45:00,162.05,162.06,161.86,161.87,5615.0,148.876,148.8852,148.7014,148.7106,5615.0
2019-08-02 10:50:00,161.88,161.9,161.71,161.82,6738.0,148.7198,148.7382,148.5636,148.6647,6738.0
2019-08-02 10:55:00,161.81,161.95,161.78,161.81,5953.0,148.6555,148.7841,148.6279,148.6555,5953.0
2019-08-02 11:00:00,161.74,161.79,161.69,161.74,4765.0,148.5912,148.6371,148.5453,148.5912,4765.0
2019-08-02 11:05:00,161.76,162.03,161.76,162.01,9627.0,148.6096,148.8576,148.6096,148.8392,9627.0
2019-08-02 11:10:00,162.02,162.25,162.02,162.19,14566.0,148.8484,149.0597,148.8484,149.0046,14566.0
2019-08-02 11:15:00,162.18,162.47,162.18,162.47,7049.0,148.9954,149.2618,148.9954,149.2618,7049.0
2019-08-02 11:20:00,162.38,162.38,162.2,162.22,13667.0,149.1792,149.1792,149.0138,149.0322,13667.0
2019-08-02 11:25:00,162.22,162.31,162.17,162.17,3614.0,149.0322,149.1148,148.9862,148.9862,3614.0
2019-08-02 11:30:00,162.21,162.36,162.1,162.14,3443.0,149.023,149.1608,148.9219,148.9587,3443.0
2019-08-02 11:35:00,162.08,162.12,161.99,162.02,1800.0,148.9035,148.9403,148.8209,148.8484,1800.0
2019-08-02 11:40:00,162.0,162.14,161.91,162.09,5782.0,148.83,148.9587,148.7474,148.9127,5782.0
2019-08-02 11:45:00,161.97,162.11,161.91,162.11,9891.0,148.8025,148.9311,148.7474,148.9311,9891.0
2019-08-02 11:50:00,162.11,162.22,161.9,162.22,8188.0,148.9311,149.0322,148.7382,149.0322,8188.0
2019-08-02 11:55:00,162.21,162.35,162.19,162.27,4265.0,149.023,149.1516,149.0046,149.0781,4265.0
2019-08-02 12:00:00,162.37,162.4,162.27,162.36,7196.0,149.17,149.1975,149.0781,149.1608,7196.0
2019-08-02 12:05:00,162.33,162.49,162.26,162.49,5034.0,149.1332,149.2802,149.0689,149.2802,5034.0
2019-08-02 12:10:00,162.48,162.51,162.42,162.49,5486.0,149.271,149.2986,149.2159,149.2802,5486.0
2019-08-02 12:15:00,162.53,162.72,162.52,162.72,8224.0,149.317,149.4915,149.3078,149.4915,8224.0
2019-08-02 12:20:00,162.67,162.76,162.6,162.7,12543.0,149.4456,149.5283,149.3813,149.4731,12543.0
2019-08-02 12:25:00,162.64,162.75,162.64,162.74,4475.0,149.418,149.5191,149.418,149.5099,4475.0
2019-08-02 12:30:00,162.73,162.76,162.51,162.61,15334.0,149.5007,149.5283,149.2986,149.3905,15334.0
2019-08-02 12:35:00,162.59,162.61,162.49,162.58,3530.0,149.3721,149.3905,149.2802,149.3629,3530.0
2019-08-02 12:40:00,162.54,162.64,162.43,162.56,5062.0,149.3261,149.418,149.2251,149.3445,5062.0
2019-08-02 12:45:00,162.51,162.52,162.33,162.33,6849.0,149.2986,149.3078,149.1332,149.1332,6849.0
2019-08-02 12:50:00,162.35,162.42,162.29,162.35,4765.0,149.1516,149.2159,149.0965,149.1516,4765.0
2019-08-02 12:55:00,162.36,162.36,162.16,162.17,4766.0,149.1608,149.1608,148.977,148.9862,4766.0
2019-08-02 13:00:00,162.18,162.2,161.97,162.19,15292.0,148.9954,149.0138,148.8025,149.0046,15292.0
2019-08-02 13:05:00,162.1,162.1,161.95,162.08,4577.0,148.9219,148.9219,148.7841,148.9035,4577.0
2019-08-02 13:10:00,161.99,162.04,161.93,161.96,45833.0,148.8209,148.8668,148.7657,148.7933,45833.0
2019-08-02 13:15:00,161.96,162.05,161.96,161.99,259593.0,148.7933,148.876,148.7933,148.8209,259593.0
2019-08-02 13:20:00,161.96,162.18,161.96,162.03,10865.0,148.7933,148.9954,148.7933,148.8576,10865.0
2019-08-02 13:25:00,162.04,162.07,161.97,162.06,1758.0,148.8668,148.8944,148.8025,148.8852,1758.0
2019-08-02 13:30:00,162.06,162.06,161.93,161.95,12406.0,148.8852,148.8852,148.7657,148.7841,12406.0
2019-08-02 13:35:00,161.95,161.96,161.84,161.96,9498.0,148.7841,148.7933,148.6831,148.7933,9498.0
2019-08-02 13:40:00,161.98,162.11,161.95,162.04,5077.0,148.8117,148.9311,148.7841,148.8668,5077.0
2019-08-02 13:45:00,162.02,162.15,162.0,162.06,5816.0,148.8484,148.9679,148.83,148.8852,5816.0
2019-08-02 13:50:00,161.99,162.07,161.97,162.05,5917.0,148.8209,148.8944,148.8025,148.876,5917.0
2019-08-02 13:55:00,162.05,162.11,161.98,162.02,3696.0,148.876,148.9311,148.8117,148.8484,3696.0
2019-08-02 14:00:00,161.99,162.13,161.9,162.09,8163.0,148.8209,148.9495,148.7382,148.9127,8163.0
2019-08-02 14:05:00,162.08,162.32,162.08,162.24,8863.0,148.9035,149.124,148.9035,149.0505,8863.0
2019-08-02 14:10:00,162.24,162.41,162.23,162.41,8811.0,149.0505,149.2067,149.0414,149.2067,8811.0
2019-08-02 14:15:00,162.44,162.44,162.24,162.34,11812.0,149.2343,149.2343,149.0505,149.1424,11812.0
2019-08-02 14:20:00,162.33,162.61,162.33,162.55,14561.0,149.1332,149.3905,149.1332,149.3353,14561.0
2019-08-02 14:25:00,162.53,162.57,162.3,162.38,6858.0,149.317,149.3537,149.1057,149.1792,6858.0
2019-08-02 14:30:00,162.35,162.42,162.25,162.3,11443.0,149.1516,149.2159,149.0597,149.1057,11443.0
2019-08-02 14:35:00,162.29,162.54,162.28,162.54,7762.0,149.0965,149.3261,149.0873,149.3261,7762.0
2019-08-02 14:40:00,162.51,162.53,162.4,162.5,6104.0,149.2986,149.317,149.1975,149.2894,6104.0
2019-08-02 14:45:00,162.44,162.56,162.3,162.38,7525.0,149.2343,149.3445,149.1057,149.1792,7525.0
2019-08-02 14:50:00,162.36,162.4,162.27,162.31,3975.0,149.1608,149.1975,149.0781,149.1148,3975.0
2019-08-02 14:55:00,162.27,162.4,162.2,162.4,5800.0,149.0781,149.1975,149.0138,149.1975,5800.0
2019-08-02 15:00:00,162.41,162.51,162.34,162.38,23139.0,149.2067,149.2986,149.1424,149.1792,23139.0
2019-08-02 15:05:00,162.39,162.45,162.31,162.31,7777.0,149.1883,149.2435,149.1148,149.1148,7777.0
2019-08-02 15:10:00,162.3,162.31,162.12,162.12,6610.0,149.1057,149.1148,148.9403,148.9403,6610.0
2019-08-02 15:15:00,162.14,162.27,162.09,162.26,11004.0,148.9587,149.0781,148.9127,149.0689,11004.0
2019-08-02 15:20:00,162.26,162.62,162.25,162.61,10847.0,149.0689,149.3996,149.0597,149.3905,10847.0
2019-08-02 15:25:00,162.62,162.82,162.56,162.72,13936.0,149.3996,149.5834,149.3445,149.4915,13936.0
2019-08-02 15:30:00,162.74,162.82,162.59,162.61,15831.0,149.5099,149.5834,149.3721,149.3905,15831.0
2019-08-02 15:35:00,162.65,163.28,162.59,163.04,28756.0,149.4272,150.006,149.3721,149.7855,28756.0
2019-08-02 15:40:00,163.07,163.1,162.89,162.92,9996.0,149.8131,149.8406,149.6477,149.6753,9996.0
2019-08-02 15:45:00,162.84,162.88,162.67,162.69,11325.0,149.6018,149.6385,149.4456,149.464,11325.0
2019-08-02 15:50:00,162.7,162.75,162.42,162.44,26887.0,149.4731,149.5191,149.2159,149.2343,26887.0
2019-08-02 15:55:00,162.45,162.77,162.45,162.65,56198.0,149.2435,149.5375,149.2435,149.4272,56198.0
2019-08-05 09:30:00,160.0,160.34,159.7,159.86,36074.0,146.9926,147.305,146.717,146.864,36074.0
2019-08-05 09:35:00,159.83,159.85,159.66,159.83,19936.0,146.8365,146.8548,146.6803,146.8365,19936.0
2019-08-05 09:40:00,159.85,159.86,159.48,159.53,3985.0,146.8548,146.864,146.5149,146.5609,3985.0
2019-08-05 09:45:00,159.6,159.6,159.36,159.37,8243.0,146.6252,146.6252,146.4047,146.4139,8243.0
2019-08-05 09:50:00,159.34,159.46,159.25,159.44,10905.0,146.3863,146.4965,146.3036,146.4782,10905.0
2019-08-05 09:55:00,159.44,159.66,159.39,159.56,20061.0,146.4782,146.6803,146.4322,146.5884,20061.0
2019-08-05 10:00:00,159.57,159.64,159.27,159.27,5554.0,146.5976,146.6619,146.322,146.322,5554.0
2019-08-05 10:05:00,159.19,159.33,159.15,159.25,10477.0,146.2485,146.3771,146.2117,146.3036,10477.0
2019-08-05 10:10:00,159.28,159.43,159.27,159.36,18692.0,146.3312,146.469,146.322,146.4047,18692.0
2019-08-05 10:15:00,159.33,159.5,159.15,159.15,36695.0,146.3771,146.5333,146.2117,146.2117,36695.0
2019-08-05 10:20:00,159.16,159.45,159.15,159.15,18221.0,146.2209,146.4874,146.2117,146.2117,18221.0
2019-08-05 10:25:00,159.03,159.24,159.03,159.19,33556.0,146.1015,146.2944,146.1015,146.2485,33556.0
2019-08-05 10:30:00,159.19,159.19,159.03,159.13,5902.0,146.2485,146.2485,146.1015,146.1934,5902.0
2019-08-05 10:35:00,158.99,159.14,158.9,158.93,4107.0,146.0648,146.2026,145.9821,146.0096,4107.0
2019-08-05 10:40:00,158.91,158.92,158.69,158.71,1881.0,145.9913,146.0004,145.7891,145.8075,1881.0
2019-08-05 10:45:00,158.73,158.89,158.7,158.84,5446.0,145.8259,145.9729,145.7983,145.9269,5446.0
2019-08-05 10:50:00,158.88,158.96,158.81,158.88,4658.0,145.9637,146.0372,145.8994,145.9637,4658.0
2019-08-05 10:55:00,158.87,159.08,158.81,159.08,5530.0,145.9545,146.1474,145.8994,146.1474,5530.0
2019-08-05 11:00:00,158.99,159.17,158.99,159.14,4266.0,146.0648,146.2301,146.0648,146.2026,4266.0
2019-08-05 11:05:00,159.15,159.37,159.09,159.23,2537.0,146.2117,146.4139,146.1566,146.2852,2537.0
2019-08-05 11:10:00,159.27,159.5,159.27,159.49,3095.0,146.322,146.5333,146.322,146.5241,3095.0
2019-08-05 11:15:00,159.44,159.44,159.35,159.4,11272.0,146.4782,146.4782,146.3955,146.4414,11272.0
2019-08-05 11:20:00,159.37,159.45,159.29,159.29,4352.0,146.4139,146.4874,146.3404,146.3404,4352.0
2019-08-05 11:25:00,159.28,159.28,159.11,159.19,4550.0,146.3312,146.3312,146.175,146.2485,4550.0
2019-08-05 11:30:00,159.19,159.2,159.1,159.12,5479.0,146.2485,146.2577,146.1658,146.1842,5479.0
2019-08-05 11:35:00,159.13,159.13,158.99,159.0,9010.0,146.1934,146.1934,146.0648,146.0739,9010.0
2019-08-05 11:40:00,158.98,159.08,158.92,158.93,5626.0,146.0556,146.1474,146.0004,146.0096,5626.0
2019-08-05 11:45:00,158.93,159.21,158.93,159.15,10366.0,146.0096,146.2669,146.0096,146.2117,10366.0
2019-08-05 11:50:00,159.22,159.22,159.02,159.12,3567.0,146.2761,146.2761,146.0923,146.1842,3567.0
2019-08-05 11:55:00,159.13,159.14,158.94,158.94,6841.0,146.1934,146.2026,146.0188,146.0188,6841.0
2019-08-05 12:00:00,158.91,158.93,158.71,158.75,7336.0,145.9913,146.0096,145.8075,145.8443,7336.0
2019-08-05 12:05:00,158.81,158.87,158.72,158.74,3428.0,145.8994,145.9545,145.8167,145.8351,3428.0
2019-08-05 12:10:00,158.72,158.8,158.66,158.8,3214.0,145.8167,145.8902,145.7616,145.8902,3214.0
2019-08-05 12:15:00,158.79,158.96,158.79,158.96,4037.0,145.881,146.0372,145.881,146.0372,4037.0
2019-08-05 12:20:00,159.0,159.02,158.92,159.02,2949.0,146.0739,146.0923,146.0004,146.0923,2949.0
2019-08-05 12:25:00,159.02,159.02,158.54,158.57,7451.0,146.0923,146.0923,145.6513,145.6789,7451.0
2019-08-05 12:30:00,158.62,158.73,158.59,158.59,4477.0,145.7248,145.8259,145.6973,145.6973,4477.0
2019-08-05 12:35:00,158.56,158.68,158.5,158.58,5942.0,145.6697,145.78,145.6146,145.6881,5942.0
2019-08-05 12:40:00,158.53,158.55,158.34,158.35,5330.0,145.6421,145.6605,145.4676,145.4768,5330.0
2019-08-05 12:45:00,158.36,158.39,158.14,158.17,5005.0,145.486,145.5135,145.2839,145.3114,5005.0
2019-08-05 12:50:00,158.16,158.36,158.14,158.21,3635.0,145.3022,145.486,145.2839,145.3482,3635.0
2019-08-05 12:55:00,158.2,158.2,157.91,157.91,20347.0,145.339,145.339,145.0726,145.0726,20347.0
2019-08-05 13:00:00,157.89,158.15,157.89,158.13,3935.0,145.0542,145.293,145.0542,145.2747,3935.0
2019-08-05 13:05:00,158.15,158.31,158.15,158.31,4995.0,145.293,145.44,145.293,145.44,4995.0
2019-08-05 13:10:00,158.36,158.37,158.28,158.29,2036.0,145.486,145.4952,145.4125,145.4217,2036.0
2019-08-05 13:15:00,158.29,158.44,158.28,158.35,1472.0,145.4217,145.5595,145.4125,145.4768,1472.0
2019-08-05 13:20:00,158.41,158.51,158.38,158.4,8241.0,145.5319,145.6238,145.5043,145.5227,8241.0
2019-08-05 13:25:00,158.4,158.42,158.21,158.27,170145.0,145.5227,145.5411,145.3482,145.4033,170145.0
2019-08-05 13:30:00,158.24,158.28,158.14,158.24,7245.0,145.3757,145.4125,145.2839,145.3757,7245.0
2019-08-05 13:35:00,158.29,158.55,158.28,158.55,7423.0,145.4217,145.6605,145.4125,145.6605,7423.0
2019-08-05 13:40:00,158.57,158.57,158.07,158.13,13017.0,145.6789,145.6789,145.2195,145.2747,13017.0
2019-08-05 13:45:00,158.14,158.14,158.03,158.08,5396.0,145.2839,145.2839,145.1828,145.2287,5396.0
2019-08-05 13:50:00,158.09,158.09,157.93,157.96,4845.0,145.2379,145.2379,145.0909,145.1185,4845.0
2019-08-05 13:55:00,157.98,157.98,157.84,157.84,8488.0,145.1369,145.1369,145.0082,145.0082,8488.0
2019-08-05 14:00:00,157.82,157.92,157.75,157.92,4681.0,144.9899,145.0817,144.9256,145.0817,4681.0
2019-08-05 14:05:00,157.82,157.95,157.79,157.79,6486.0,144.9899,145.1093,144.9623,144.9623,6486.0
2019-08-05 14:10:00,157.79,158.01,157.76,158.0,8527.0,144.9623,145.1644,144.9347,145.1552,8527.0
2019-08-05 14:15:00,158.0,158.0,157.89,157.89,7142.0,145.1552,145.1552,145.0542,145.0542,7142.0
2019-08-05 14:20:00,157.89,157.94,157.65,157.74,5885.0,145.0542,145.1001,144.8337,144.9164,5885.0
2019-08-05 14:25:00,157.68,157.68,157.41,157.45,9907.0,144.8612,144.8612,144.6132,144.6499,9907.0
2019-08-05 14:30:00,157.47,157.47,157.23,157.45,7433.0,144.6683,144.6683,144.4478,144.6499,7433.0
2019-08-05 14:35:00,157.47,157.57,157.32,157.33,29668.0,144.6683,144.7602,144.5305,144.5397,29668.0
2019-08-05 14:40:00,157.3,157.42,157.09,157.09,11982.0,144.5121,144.6224,144.3192,144.3192,11982.0
2019-08-05 14:45:00,157.09,157.46,157.09,157.28,9896.0,144.3192,144.6591,144.3192,144.4938,9896.0
2019-08-05 14:50:00,157.24,157.44,157.14,157.14,22012.0,144.457,144.6408,144.3651,144.3651,22012.0
2019-08-05 14:55:00,157.17,157.23,157.04,157.14,12717.0,144.3927,144.4478,144.2733,144.3651,12717.0
2019-08-05 15:00:00,157.12,157.28,156.82,156.82,5721.0,144.3468,144.4938,144.0712,144.0712,5721.0
2019-08-05 15:05:00,156.83,156.83,156.55,156.56,10531.0,144.0803,144.0803,143.8231,143.8323,10531.0
2019-08-05 15:10:00,156.69,157.34,156.67,157.34,8095.0,143.9517,144.5489,143.9334,144.5489,8095.0
2019-08-05 15:15:00,157.29,157.61,156.97,157.52,17230.0,144.503,144.7969,144.209,144.7143,17230.0
2019-08-05 15:20:00,157.57,157.81,157.47,157.5,24866.0,144.7602,144.9807,144.6683,144.6959,24866.0
2019-08-05 15:25:00,157.57,157.89,157.45,157.46,19005.0,144.7602,145.0542,144.6499,144.6591,19005.0
2019-08-05 15:30:00,157.4,157.74,157.17,157.64,21090.0,144.604,144.9164,144.3927,144.8245,21090.0
2019-08-05 15:35:00,157.69,157.98,157.56,157.93,15532.0,144.8704,145.1369,144.751,145.0909,15532.0
2019-08-05 15:40:00,157.95,158.11,157.83,158.06,12712.0,145.1093,145.2563,144.9991,145.2104,12712.0
2019-08-05 15:45:00,158.15,158.24,157.79,157.91,15275.0,145.293,145.3757,144.9623,145.0726,15275.0
2019-08-05 15:50:00,157.88,158.08,157.66,157.99,19147.0,145.045,145.2287,144.8429,145.146,19147.0
2019-08-05 15:55:00,157.97,158.09,157.75,157.84,67591.0,145.1277,145.2379,144.9256,145.0082,67591.0
2019-08-06 09:30:00,159.01,159.31,158.86,159.21,18188.0,146.0831,146.3587,145.9453,146.2669,18188.0
2019-08-06 09:35:00,159.15,159.3,159.03,159.24,21773.0,146.2117,146.3495,146.1015,146.2944,21773.0
2019-08-06 09:40:00,159.2,159.5,159.2,159.4,16656.0,146.2577,146.5333,146.2577,146.4414,16656.0
2019-08-06 09:45:00,159.4,159.43,158.82,158.95,10248.0,146.4414,146.469,145.9086,146.028,10248.0
2019-08-06 09:50:00,158.87,159.12,158.78,159.01,31313.0,145.9545,146.1842,145.8718,146.0831,31313.0
2019-08-06 09:55:00,158.98,159.07,158.85,159.01,17185.0,146.0556,146.1382,145.9361,146.0831,17185.0
2019-08-06 10:00:00,159.04,159.36,159.04,159.26,18016.0,146.1107,146.4047,146.1107,146.3128,18016.0
2019-08-06 10:05:00,159.18,159.24,159.0,159.02,2945.0,146.2393,146.2944,146.0739,146.0923,2945.0
2019-08-06 10:10:00,159.02,159.04,158.52,158.57,6070.0,146.0923,146.1107,145.633,145.6789,6070.0
2019-08-06 10:15:00,158.47,158.47,158.35,158.36,4139.0,145.587,145.587,145.4768,145.486,4139.0
2019-08-06 10:20:00,158.34,158.58,158.34,158.58,6883.0,145.4676,145.6881,145.4676,145.6881,6883.0
2019-08-06 10:25:00,158.62,158.73,158.61,158.61,2000.0,145.7248,145.8259,145.7156,145.7156,2000.0
2019-08-06 10:30:00,158.53,158.84,158.53,158.82,3917.0,145.6421,145.9269,145.6421,145.9086,3917.0
2019-08-06 10:35:00,158.79,158.99,158.62,158.99,4188.0,145.881,146.0648,145.7248,146.0648,4188.0
2019-08-06 10:40:00,158.99,159.19,158.99,159.01,5287.0,146.0648,146.2485,146.0648,146.0831,5287.0
2019-08-06 10:45:00,158.9,158.94,158.71,158.71,3932.0,145.9821,146.0188,145.8075,145.8075,3932.0
2019-08-06 10:50:00,158.65,158.7,158.61,158.63,4875.0,145.7524,145.7983,145.7156,145.734,4875.0
2019-08-06 10:55:00,158.62,158.8,158.57,158.76,6858.0,145.7248,145.8902,145.6789,145.8534,6858.0
2019-08-06 11:00:00,158.74,158.74,158.46,158.46,4357.0,145.8351,145.8351,145.5778,145.5778,4357.0
2019-08-06 11:05:00,158.49,158.67,158.48,158.53,14222.0,145.6054,145.7708,145.5962,145.6421,14222.0
2019-08-06 11:10:00,158.51,158.51,158.2,158.2,5658.0,145.6238,145.6238,145.339,145.339,5658.0
2019-08-06 11:15:00,158.21,158.21,158.01,158.01,7487.0,145.3482,145.3482,145.1644,145.1644,7487.0
2019-08-06 11:20:00,158.0,158.39,157.99,158.39,4839.0,145.1552,145.5135,145.146,145.5135,4839.0
2019-08-06 11:25:00,158.4,158.55,158.39,158.39,5892.0,145.5227,145.6605,145.5135,145.5135,5892.0
2019-08-06 11:30:00,158.43,158.43,158.1,158.11,5527.0,145.5503,145.5503,145.2471,145.2563,5527.0
2019-08-06 11:35:00,158.19,158.27,157.98,158.25,6802.0,145.3298,145.4033,145.1369,145.3849,6802.0
2019-08-06 11:40:00,158.26,158.46,158.21,158.36,13705.0,145.3941,145.5778,145.3482,145.486,13705.0
2019-08-06 11:45:00,158.33,158.58,158.33,158.56,20723.0,145.4584,145.6881,145.4584,145.6697,20723.0
2019-08-06 11:50:00,158.56,158.59,158.38,158.39,4933.0,145.6697,145.6973,145.5043,145.5135,4933.0
2019-08-06 11:55:00,158.37,158.71,158.3,158.71,3600.0,145.4952,145.8075,145.4308,145.8075,3600.0
2019-08-06 12:00:00,158.88,158.88,158.61,158.61,8325.0,145.9637,145.9637,145.7156,145.7156,8325.0
2019-08-06 12:05:00,158.59,158.63,158.49,158.62,6124.0,145.6973,145.734,145.6054,145.7248,6124.0
2019-08-06 12:10:00,158.63,158.76,158.47,158.71,5532.0,145.734,145.8534,145.587,145.8075,5532.0
2019-08-06 12:15:00,158.7,158.7,158.5,158.53,2700.0,145.7983,145.7983,145.6146,145.6421,2700.0
2019-08-06 12:20:00,158.53,158.54,158.39,158.41,5124.0,145.6421,145.6513,145.5135,145.5319,5124.0
2019-08-06 12:25:00,158.49,158.49,158.37,158.38,2395.0,145.6054,145.6054,145.4952,145.5043,2395.0
2019-08-06 12:30:00,158.38,158.44,158.31,158.37,6441.0,145.5043,145.5595,145.44,145.4952,6441.0
2019-08-06 12:35:00,158.43,158.56,158.43,158.54,1770.0,145.5503,145.6697,145.5503,145.6513,1770.0
2019-08-06 12:40:00,158.53,158.62,158.47,158.61,3758.0,145.6421,145.7248,145.587,145.7156,3758.0
2019-08-06 12:45:00,158.49,158.49,158.37,158.41,9260.0,145.6054,145.6054,145.4952,145.5319,9260.0
2019-08-06 12:50:00,158.42,158.42,158.34,158.39,3636.0,145.5411,145.5411,145.4676,145.5135,3636.0
2019-08-06 12:55:00,158.38,158.5,158.38,158.43,4793.0,145.5043,145.6146,145.5043,145.5503,4793.0
2019-08-06 13:00:00,158.5,158.67,158.5,158.66,6709.0,145.6146,145.7708,145.6146,145.7616,6709.0
2019-08-06 13:05:00,158.69,158.84,158.64,158.84,5417.0,145.7891,145.9269,145.7432,145.9269,5417.0
2019-08-06 13:10:00,158.78,158.88,158.77,158.79,5928.0,145.8718,145.9637,145.8626,145.881,5928.0
2019-08-06 13:15:00,158.86,158.91,158.79,158.83,2200.0,145.9453,145.9913,145.881,145.9178,2200.0
2019-08-06 13:20:00,158.88,159.06,158.83,159.06,4617.0,145.9637,146.1291,145.9178,146.1291,4617.0
2019-08-06 13:25:00,159.08,159.14,158.99,159.03,2615.0,146.1474,146.2026,146.0648,146.1015,2615.0
2019-08-06 13:30:00,158.98,159.1,158.98,159.09,184765.0,146.0556,146.1658,146.0556,146.1566,184765.0
2019-08-06 13:35:00,159.09,159.25,159.06,159.25,6253.0,146.1566,146.3036,146.1291,146.3036,6253.0
2019-08-06 13:40:00,159.22,159.27,159.13,159.27,5853.0,146.2761,146.322,146.1934,146.322,5853.0
2019-08-06 13:45:00,159.2,159.27,159.12,159.23,1200.0,146.2577,146.322,146.1842,146.2852,1200.0
2019-08-06 13:50:00,159.23,159.31,159.15,159.28,3781.0,146.2852,146.3587,146.2117,146.3312,3781.0
2019-08-06 13:55:00,159.26,159.32,159.2,159.29,6125.0,146.3128,146.3679,146.2577,146.3404,6125.0
2019-08-06 14:00:00,159.21,159.21,158.98,159.04,16078.0,146.2669,146.2669,146.0556,146.1107,16078.0
2019-08-06 14:05:00,158.99,159.1,158.99,159.08,1962.0,146.0648,146.1658,146.0648,146.1474,1962.0
2019-08-06 14:10:00,159.1,159.32,159.1,159.29,2044.0,146.1658,146.3679,146.1658,146.3404,2044.0
2019-08-06 14:15:00,159.34,159.68,159.34,159.68,9879.0,146.3863,146.6987,146.3863,146.6987,9879.0
2019-08-06 14:20:00,159.69,159.73,159.59,159.69,7309.0,146.7078,146.7446,146.616,146.7078,7309.0
2019-08-06 14:25:00,159.7,159.8,159.66,159.78,2300.0,146.717,146.8089,146.6803,146.7905,2300.0
2019-08-06 14:30:00,159.78,160.02,159.71,159.98,14008.0,146.7905,147.011,146.7262,146.9743,14008.0
2019-08-06 14:35:00,159.94,159.96,159.81,159.84,7925.0,146.9375,146.9559,146.8181,146.8456,7925.0
2019-08-06 14:40:00,159.81,159.98,159.77,159.87,6231.0,146.8181,146.9743,146.7813,146.8732,6231.0
2019-08-06 14:45:00,159.79,159.81,159.72,159.77,14976.0,146.7997,146.8181,146.7354,146.7813,14976.0
2019-08-06 14:50:00,159.76,159.84,159.52,159.53,4797.0,146.7722,146.8456,146.5517,146.5609,4797.0
2019-08-06 14:55:00,159.56,159.59,159.49,159.49,7601.0,146.5884,146.616,146.5241,146.5241,7601.0
2019-08-06 15:00:00,159.53,159.59,159.43,159.51,10551.0,146.5609,146.616,146.469,146.5425,10551.0
2019-08-06 15:05:00,159.51,159.61,159.51,159.51,2492.0,146.5425,146.6343,146.5425,146.5425,2492.0
2019-08-06 15:10:00,159.44,159.69,159.39,159.69,3925.0,146.4782,146.7078,146.4322,146.7078,3925.0
2019-08-06 15:15:00,159.69,159.76,159.63,159.73,5908.0,146.7078,146.7722,146.6527,146.7446,5908.0
2019-08-06 15:20:00,159.78,159.86,159.71,159.78,5369.0,146.7905,146.864,146.7262,146.7905,5369.0
2019-08-06 15:25:00,159.79,159.79,159.53,159.59,2505.0,146.7997,146.7997,146.5609,146.616,2505.0
2019-08-06 15:30:00,159.58,159.58,159.38,159.46,4957.0,146.6068,146.6068,146.423,146.4965,4957.0
2019-08-06 15:35:00,159.51,159.7,159.49,159.7,4683.0,146.5425,146.717,146.5241,146.717,4683.0
2019-08-06 15:40:00,159.73,159.91,159.68,159.88,7706.0,146.7446,146.91,146.6987,146.8824,7706.0
2019-08-06 15:45:00,159.79,159.95,159.71,159.88,5904.0,146.7997,146.9467,146.7262,146.8824,5904.0
2019-08-06 15:50:00,159.92,160.04,159.85,159.91,12990.0,146.9191,147.0294,146.8548,146.91,12990.0
2019-08-06 15:55:00,159.91,160.0,159.79,159.93,27847.0,146.91,146.9926,146.7997,146.9283,27847.0
2019-08-07 09:30:00,158.19,158.19,157.63,157.63,17832.0,145.3298,145.3298,144.8153,144.8153,17832.0
2019-08-07 09:35:00,157.72,158.19,157.61,158.07,44406.0,144.898,145.3298,144.7969,145.2195,44406.0
2019-08-07 09:40:00,158.0,158.0,157.43,157.45,18688.0,145.1552,145.1552,144.6316,144.6499,18688.0
2019-08-07 09:45:00,157.41,157.41,156.89,157.18,18435.0,144.6132,144.6132,144.1355,144.4019,18435.0
2019-08-07 09:50:00,157.1,157.31,157.1,157.24,4780.0,144.3284,144.5213,144.3284,144.457,4780.0
2019-08-07 09:55:00,157.33,157.7,157.32,157.58,30561.0,144.5397,144.8796,144.5305,144.7694,30561.0
2019-08-07 10:00:00,157.56,157.68,157.31,157.63,10655.0,144.751,144.8612,144.5213,144.8153,10655.0
2019-08-07 10:05:00,157.57,158.1,157.57,158.0,9872.0,144.7602,145.2471,144.7602,145.1552,9872.0
2019-08-07 10:10:00,158.03,158.37,158.03,158.14,14474.0,145.1828,145.4952,145.1828,145.2839,14474.0
2019-08-07 10:15:00,158.12,158.61,158.08,158.36,23969.0,145.2655,145.7156,145.2287,145.486,23969.0
2019-08-07 10:20:00,158.33,158.33,158.17,158.17,3425.0,145.4584,145.4584,145.3114,145.3114,3425.0
2019-08-07 10:25:00,158.2,158.41,158.05,158.15,8769.0,145.339,145.5319,145.2012,145.293,8769.0
2019-08-07 10:30:00,158.17,158.67,158.17,158.61,9749.0,145.3114,145.7708,145.3114,145.7156,9749.0
2019-08-07 10:35:00,158.6,158.96,158.54,158.92,9769.0,145.7065,146.0372,145.6513,146.0004,9769.0
2019-08-07 10:40:00,158.93,158.93,158.65,158.7,15017.0,146.0096,146.0096,145.7524,145.7983,15017.0
2019-08-07 10:45:00,158.7,158.84,158.53,158.84,10481.0,145.7983,145.9269,145.6421,145.9269,10481.0
2019-08-07 10:50:00,158.84,159.28,158.82,159.17,12485.0,145.9269,146.3312,145.9086,146.2301,12485.0
2019-08-07 10:55:00,159.22,159.23,158.97,159.1,21409.0,146.2761,146.2852,146.0464,146.1658,21409.0
2019-08-07 11:00:00,159.05,159.06,158.72,158.75,14954.0,146.1199,146.1291,145.8167,145.8443,14954.0
2019-08-07 11:05:00,158.75,158.96,158.57,158.96,8008.0,145.8443,146.0372,145.6789,146.0372,8008.0
2019-08-07 11:10:00,158.95,159.2,158.87,159.11,10424.0,146.028,146.2577,145.9545,146.175,10424.0
2019-08-07 11:15:00,159.12,159.13,158.78,158.85,12402.0,146.1842,146.1934,145.8718,145.9361,12402.0
2019-08-07 11:20:00,159.0,159.0,158.55,158.58,10276.0,146.0739,146.0739,145.6605,145.6881,10276.0
2019-08-07 11:25:00,158.64,158.72,158.55,158.67,13650.0,145.7432,145.8167,145.6605,145.7708,13650.0
2019-08-07 11:30:00,158.63,158.71,158.47,158.7,16561.0,145.734,145.8075,145.587,145.7983,16561.0
2019-08-07 11:35:00,158.75,158.75,158.55,158.61,3562.0,145.8443,145.8443,145.6605,145.7156,3562.0
2019-08-07 11:40:00,158.6,158.68,158.33,158.45,14209.0,145.7065,145.78,145.4584,145.5687,14209.0
2019-08-07 11:45:00,158.52,158.54,158.24,158.4,9614.0,145.633,145.6513,145.3757,145.5227,9614.0
2019-08-07 11:50:00,158.38,158.41,158.24,158.38,8292.0,145.5043,145.5319,145.3757,145.5043,8292.0
2019-08-07 11:55:00,158.47,158.68,158.38,158.42,10108.0,145.587,145.78,145.5043,145.5411,10108.0
2019-08-07 12:00:00,158.46,158.52,158.25,158.26,9926.0,145.5778,145.633,145.3849,145.3941,9926.0
2019-08-07 12:05:00,158.32,158.32,158.14,158.14,14735.0,145.4492,145.4492,145.2839,145.2839,14735.0
2019-08-07 12:10:00,158.22,158.38,158.11,158.36,5750.0,145.3573,145.5043,145.2563,145.486,5750.0
2019-08-07 12:15:00,158.36,158.42,158.28,158.28,3725.0,145.486,145.5411,145.4125,145.4125,3725.0
2019-08-07 12:20:00,158.27,158.27,158.05,158.16,9124.0,145.4033,145.4033,145.2012,145.3022,9124.0
2019-08-07 12:25:00,158.18,158.39,158.08,158.34,7364.0,145.3206,145.5135,145.2287,145.4676,7364.0
2019-08-07 12:30:00,158.34,158.62,158.25,158.56,8738.0,145.4676,145.7248,145.3849,145.6697,8738.0
2019-08-07 12:35:00,158.54,158.68,158.5,158.59,6298.0,145.6513,145.78,145.6146,145.6973,6298.0
2019-08-07 12:40:00,158.61,158.94,158.57,158.81,18371.0,145.7156,146.0188,145.6789,145.8994,18371.0
2019-08-07 12:45:00,158.81,158.9,158.69,158.69,16113.0,145.8994,145.9821,145.7891,145.7891,16113.0
2019-08-07 12:50:00,158.68,158.9,158.68,158.81,9319.0,145.78,145.9821,145.78,145.8994,9319.0
2019-08-07 12:55:00,158.8,158.94,158.77,158.94,214611.0,145.8902,146.0188,145.8626,146.0188,214611.0
2019-08-07 13:00:00,158.96,159.03,158.84,158.95,14687.0,146.0372,146.1015,145.9269,146.028,14687.0
2019-08-07 13:05:00,158.93,159.14,158.93,159.13,6565.0,146.0096,146.2026,146.0096,146.1934,6565.0
2019-08-07 13:10:00,159.13,159.15,158.93,158.93,5500.0,146.1934,146.2117,146.0096,146.0096,5500.0
2019-08-07 13:15:00,158.98,159.07,158.9,159.04,21284.0,146.0556,146.1382,145.9821,146.1107,21284.0
2019-08-07 13:20:00,159.03,159.09,158.94,158.99,8756.0,146.1015,146.1566,146.0188,146.0648,8756.0
2019-08-07 13:25:00,159.0,159.08,158.91,159.03,8293.0,146.0739,146.1474,145.9913,146.1015,8293.0
2019-08-07 13:30:00,159.04,159.47,159.04,159.34,19424.0,146.1107,146.5057,146.1107,146.3863,19424.0
2019-08-07 13:35:00,159.42,159.54,159.35,159.54,7396.0,146.4598,146.57,146.3955,146.57,7396.0
2019-08-07 13:40:00,159.61,159.75,159.59,159.71,10431.0,146.6343,146.763,146.616,146.7262,10431.0
2019-08-07 13:45:00,159.69,159.81,159.66,159.79,14490.0,146.7078,146.8181,146.6803,146.7997,14490.0
2019-08-07 13:50:00,159.81,159.87,159.67,159.75,25257.0,146.8181,146.8732,146.6895,146.763,25257.0
2019-08-07 13:55:00,159.75,159.75,159.44,159.45,13730.0,146.763,146.763,146.4782,146.4874,13730.0
2019-08-07 14:00:00,159.49,159.62,159.48,159.61,13073.0,146.5241,146.6435,146.5149,146.6343,13073.0
2019-08-07 14:05:00,159.6,159.84,159.6,159.76,17806.0,146.6252,146.8456,146.6252,146.7722,17806.0
2019-08-07 14:10:00,159.85,159.85,159.61,159.61,8014.0,146.8548,146.8548,146.6343,146.6343,8014.0
2019-08-07 14:15:00,159.65,159.65,159.23,159.27,25879.0,146.6711,146.6711,146.2852,146.322,25879.0
2019-08-07 14:20:00,159.3,159.4,159.22,159.27,6072.0,146.3495,146.4414,146.2761,146.322,6072.0
2019-08-07 14:25:00,159.25,159.63,159.25,159.63,8431.0,146.3036,146.6527,146.3036,146.6527,8431.0
2019-08-07 14:30:00,159.61,159.72,159.56,159.66,6757.0,146.6343,146.7354,146.5884,146.6803,6757.0
2019-08-07 14:35:00,159.75,159.75,159.54,159.58,25260.0,146.763,146.763,146.57,146.6068,25260.0
2019-08-07 14:40:00,159.58,160.07,159.56,160.04,9930.0,146.6068,147.057,146.5884,147.0294,9930.0
2019-08-07 14:45:00,160.02,160.13,159.92,159.93,13524.0,147.011,147.1121,146.9191,146.9283,13524.0
2019-08-07 14:50:00,159.97,160.13,159.96,160.09,10633.0,146.9651,147.1121,146.9559,147.0753,10633.0
2019-08-07 14:55:00,160.05,160.2,159.96,160.2,7640.0,147.0386,147.1764,146.9559,147.1764,7640.0
2019-08-07 15:00:00,160.18,160.19,159.77,159.89,19421.0,147.158,147.1672,146.7813,146.8916,19421.0
2019-08-07 15:05:00,160.0,160.03,159.83,159.87,6867.0,146.9926,147.0202,146.8365,146.8732,6867.0
2019-08-07 15:10:00,159.84,159.95,159.79,159.85,6359.0,146.8456,146.9467,146.7997,146.8548,6359.0
2019-08-07 15:15:00,159.89,160.08,159.72,160.08,14376.0,146.8916,147.0661,146.7354,147.0661,14376.0
2019-08-07 15:20:00,160.15,160.21,160.08,160.12,12179.0,147.1304,147.1856,147.0661,147.1029,12179.0
2019-08-07 15:25:00,160.11,160.26,160.02,160.26,7077.0,147.0937,147.2315,147.011,147.2315,7077.0
2019-08-07 15:30:00,160.3,160.41,160.27,160.4,8942.0,147.2683,147.3693,147.2407,147.3601,8942.0
2019-08-07 15:35:00,160.35,160.56,160.26,160.55,9023.0,147.3142,147.5071,147.2315,147.4979,9023.0
2019-08-07 15:40:00,160.53,160.53,160.28,160.36,6841.0,147.4796,147.4796,147.2499,147.3234,6841.0
2019-08-07 15:45:00,160.35,160.41,160.12,160.12,14673.0,147.3142,147.3693,147.1029,147.1029,14673.0
2019-08-07 15:50:00,160.07,160.08,159.91,159.96,14890.0,147.057,147.0661,146.91,146.9559,14890.0
2019-08-07 15:55:00,159.95,160.4,159.93,160.14,71931.0,146.9467,147.3601,146.9283,147.1213,71931.0
2019-08-08 09:30:00,161.05,161.22,161.05,161.11,9311.0,147.9573,148.1135,147.9573,148.0124,9311.0
2019-08-08 09:35:00,161.16,161.18,161.08,161.14,2409.0,148.0583,148.0767,147.9848,148.04,2409.0
2019-08-08 09:40:00,161.14,161.18,160.99,161.15,6396.0,148.04,148.0767,147.9022,148.0492,6396.0
2019-08-08 09:45:00,161.09,161.16,161.06,161.1,22688.0,147.994,148.0583,147.9665,148.0032,22688.0
2019-08-08 09:50:00,161.03,161.16,160.75,161.16,13262.0,147.9389,148.0583,147.6817,148.0583,13262.0
2019-08-08 09:55:00,161.25,161.46,161.25,161.33,3068.0,148.141,148.3339,148.141,148.2145,3068.0
2019-08-08 10:00:00,161.35,161.43,161.35,161.38,3073.0,148.2329,148.3064,148.2329,148.2605,3073.0
2019-08-08 10:05:00,161.46,161.52,161.4,161.52,1068.0,148.3339,148.3891,148.2788,148.3891,1068.0
2019-08-08 10:10:00,161.5,161.54,161.48,161.54,3926.0,148.3707,148.4074,148.3523,148.4074,3926.0
2019-08-08 10:15:00,161.54,161.61,161.54,161.61,1400.0,148.4074,148.4718,148.4074,148.4718,1400.0
2019-08-08 10:20:00,161.55,161.63,161.54,161.58,1875.0,148.4166,148.4901,148.4074,148.4442,1875.0
2019-08-08 10:25:00,161.63,161.67,161.63,161.65,1240.0,148.4901,148.5269,148.4901,148.5085,1240.0
2019-08-08 10:30:00,161.68,161.77,161.67,161.76,3564.0,148.5361,148.6187,148.5269,148.6096,3564.0
2019-08-08 10:35:00,161.74,161.78,161.74,161.78,8239.0,148.5912,148.6279,148.5912,148.6279,8239.0
2019-08-08 10:40:00,161.78,161.86,161.78,161.86,359.0,148.6279,148.7014,148.6279,148.7014,359.0
2019-08-08 10:45:00,161.83,161.83,161.82,161.82,440.0,148.6739,148.6739,148.6647,148.6647,440.0
2019-08-08 10:50:00,161.85,162.01,161.85,162.0,807.0,148.6922,148.8392,148.6922,148.83,807.0
2019-08-08 10:55:00,162.08,162.08,162.03,162.03,1728.0,148.9035,148.9035,148.8576,148.8576,1728.0
2019-08-08 11:00:00,162.02,162.02,161.91,161.93,1911.0,148.8484,148.8484,148.7474,148.7657,1911.0
2019-08-08 11:05:00,161.96,161.96,161.86,161.86,2762.0,148.7933,148.7933,148.7014,148.7014,2762.0
2019-08-08 11:10:00,161.85,161.92,161.84,161.92,2117.0,148.6922,148.7566,148.6831,148.7566,2117.0
2019-08-08 11:15:00,161.92,162.13,161.91,162.13,11298.0,148.7566,148.9495,148.7474,148.9495,11298.0
2019-08-08 11:20:00,162.1,162.24,162.1,162.22,174249.0,148.9219,149.0505,148.9219,149.0322,174249.0
2019-08-08 11:25:00,162.21,162.21,162.12,162.13,2260.0,149.023,149.023,148.9403,148.9495,2260.0
2019-08-08 11:30:00,162.11,162.29,162.11,162.28,3927.0,148.9311,149.0965,148.9311,149.0873,3927.0
2019-08-08 11:35:00,162.28,162.36,162.27,162.36,1291.0,149.0873,149.1608,149.0781,149.1608,1291.0
2019-08-08 11:40:00,162.4,162.4,162.4,162.4,100.0,149.1975,149.1975,149.1975,149.1975,100.0
2019-08-08 11:45:00,162.43,162.43,162.4,162.4,300.0,149.2251,149.2251,149.1975,149.1975,300.0
2019-08-08 11:50:00,162.38,162.45,162.36,162.45,8383.0,149.1792,149.2435,149.1608,149.2435,8383.0
2019-08-08 11:55:00,162.46,162.5,162.39,162.45,13416.0,149.2527,149.2894,149.1883,149.2435,13416.0
2019-08-08 12:00:00,162.47,162.59,162.41,162.42,10226.0,149.2618,149.3721,149.2067,149.2159,10226.0
2019-08-08 12:05:00,162.42,162.56,162.42,162.53,4734.0,149.2159,149.3445,149.2159,149.317,4734.0
2019-08-08 12:10:00,162.53,162.61,162.5,162.5,7656.0,149.317,149.3905,149.2894,149.2894,7656.0
2019-08-08 12:15:00,162.53,162.7,162.53,162.7,5139.0,149.317,149.4731,149.317,149.4731,5139.0
2019-08-08 12:20:00,162.67,162.74,162.66,162.68,3693.0,149.4456,149.5099,149.4364,149.4548,3693.0
2019-08-08 12:25:00,162.67,162.72,162.65,162.65,7387.0,149.4456,149.4915,149.4272,149.4272,7387.0
2019-08-08 12:30:00,162.65,162.7,162.65,162.7,500.0,149.4272,149.4731,149.4272,149.4731,500.0
2019-08-08 12:35:00,162.73,162.8,162.66,162.66,6263.0,149.5007,149.565,149.4364,149.4364,6263.0
2019-08-08 12:40:00,162.68,162.69,162.65,162.69,820.0,149.4548,149.464,149.4272,149.464,820.0
2019-08-08 12:45:00,162.71,162.71,162.7,162.71,245.0,149.4823,149.4823,149.4731,149.4823,245.0
2019-08-08 12:50:00,162.76,162.84,162.76,162.82,2025.0,149.5283,149.6018,149.5283,149.5834,2025.0
2019-08-08 12:55:00,162.81,162.86,162.79,162.86,1222.0,149.5742,149.6201,149.5558,149.6201,1222.0
2019-08-08 13:00:00,162.87,162.9,162.86,162.86,783.0,149.6293,149.6569,149.6201,149.6201,783.0
2019-08-08 13:05:00,162.91,162.91,162.74,162.76,1228.0,149.6661,149.6661,149.5099,149.5283,1228.0
2019-08-08 13:10:00,162.76,162.76,162.75,162.76,400.0,149.5283,149.5283,149.5191,149.5283,400.0
2019-08-08 13:15:00,162.76,162.77,162.76,162.76,113.0,149.5283,149.5375,149.5283,149.5283,113.0
2019-08-08 13:20:00,162.66,162.75,162.65,162.71,5372.0,149.4364,149.5191,149.4272,149.4823,5372.0
2019-08-08 13:25:00,162.62,162.62,162.57,162.57,450.0,149.3996,149.3996,149.3537,149.3537,450.0
2019-08-08 13:30:00,162.6,162.68,162.6,162.65,3076.0,149.3813,149.4548,149.3813,149.4272,3076.0
2019-08-08 13:35:00,162.73,162.73,162.67,162.67,3214.0,149.5007,149.5007,149.4456,149.4456,3214.0
2019-08-08 13:40:00,162.74,162.79,162.7,162.76,252076.0,149.5099,149.5558,149.4731,149.5283,252076.0
2019-08-08 13:45:00,162.72,162.77,162.71,162.76,6277.0,149.4915,149.5375,149.4823,149.5283,6277.0
2019-08-08 13:50:00,162.77,162.85,162.76,162.82,2036.0,149.5375,149.6109,149.5283,149.5834,2036.0
2019-08-08 13:55:00,162.87,162.87,162.77,162.79,10044.0,149.6293,149.6293,149.5375,149.5558,10044.0
2019-08-08 14:00:00,162.68,162.68,162.54,162.55,2291.0,149.4548,149.4548,149.3261,149.3353,2291.0
2019-08-08 14:05:00,162.6,162.61,162.6,162.61,300.0,149.3813,149.3905,149.3813,149.3905,300.0
2019-08-08 14:10:00,162.57,162.71,162.54,162.69,2488.0,149.3537,149.4823,149.3261,149.464,2488.0
2019-08-08 14:15:00,162.72,162.72,162.61,162.62,1053.0,149.4915,149.4915,149.3905,149.3996,1053.0
2019-08-08 14:20:00,162.61,162.63,162.59,162.6,600.0,149.3905,149.4088,149.3721,149.3813,600.0
2019-08-08 14:25:00,162.65,162.65,162.58,162.58,865.0,149.4272,149.4272,149.3629,149.3629,865.0
2019-08-08 14:30:00,162.68,162.76,162.68,162.69,2494.0,149.4548,149.5283,149.4548,149.464,2494.0
2019-08-08 14:35:00,162.66,162.7,162.62,162.7,2239.0,149.4364,149.4731,149.3996,149.4731,2239.0
2019-08-08 14:40:00,162.77,162.86,162.72,162.83,25781.0,149.5375,149.6201,149.4915,149.5926,25781.0
2019-08-08 14:45:00,162.83,162.87,162.5,162.52,14493.0,149.5926,149.6293,149.2894,149.3078,14493.0
2019-08-08 14:50:00,162.59,162.79,162.58,162.71,26148.0,149.3721,149.5558,149.3629,149.4823,26148.0
2019-08-08 14:55:00,162.73,162.84,162.71,162.77,11961.0,149.5007,149.6018,149.4823,149.5375,11961.0
2019-08-08 15:00:00,162.77,162.91,162.73,162.9,2803.0,149.5375,149.6661,149.5007,149.6569,2803.0
2019-08-08 15:05:00,162.88,162.96,162.88,162.9,17583.0,149.6385,149.712,149.6385,149.6569,17583.0
2019-08-08 15:10:00,162.9,162.9,162.71,162.73,16641.0,149.6569,149.6569,149.4823,149.5007,16641.0
2019-08-08 15:15:00,162.7,162.72,162.61,162.7,23107.0,149.4731,149.4915,149.3905,149.4731,23107.0
2019-08-08 15:20:00,162.7,162.8,162.68,162.77,28403.0,149.4731,149.565,149.4548,149.5375,28403.0
2019-08-08 15:25:00,162.78,162.78,162.65,162.78,25099.0,149.5466,149.5466,149.4272,149.5466,25099.0
2019-08-08 15:30:00,162.69,162.91,162.69,162.91,30458.0,149.464,149.6661,149.464,149.6661,30458.0
2019-08-08 15:35:00,162.89,162.96,162.84,162.87,40862.0,149.6477,149.712,149.6018,149.6293,40862.0
2019-08-08 15:40:00,162.91,163.2,162.91,163.18,141592.0,149.6661,149.9325,149.6661,149.9141,141592.0
2019-08-08 15:45:00,163.18,163.25,163.04,163.05,77736.0,149.9141,149.9784,149.7855,149.7947,77736.0
2019-08-08 15:50:00,163.05,163.14,163.0,163.09,77845.0,149.7947,149.8774,149.7488,149.8314,77845.0
2019-08-08 15:55:00,163.07,163.27,162.97,163.27,224208.0,149.8131,149.9968,149.7212,149.9968,224208.0
2019-08-09 09:30:00,162.74,162.74,162.57,162.68,8322.0,149.5099,149.5099,149.3537,149.4548,8322.0
2019-08-09 09:35:00,162.84,163.02,162.76,162.98,1456.0,149.6018,149.7671,149.5283,149.7304,1456.0
2019-08-09 09:40:00,162.84,162.89,162.68,162.7,3404.0,149.6018,149.6477,149.4548,149.4731,3404.0
2019-08-09 09:45:00,162.65,162.75,162.48,162.48,18012.0,149.4272,149.5191,149.271,149.271,18012.0
2019-08-09 09:50:00,162.53,162.53,162.34,162.38,4600.0,149.317,149.317,149.1424,149.1792,4600.0
2019-08-09 09:55:00,162.4,162.46,162.28,162.38,77931.0,149.1975,149.2527,149.0873,149.1792,77931.0
2019-08-09 10:00:00,162.41,162.53,162.32,162.51,9588.0,149.2067,149.317,149.124,149.2986,9588.0
2019-08-09 10:05:00,162.53,162.57,162.03,162.16,14779.0,149.317,149.3537,148.8576,148.977,14779.0
2019-08-09 10:10:00,162.17,162.41,162.17,162.34,12248.0,148.9862,149.2067,148.9862,149.1424,12248.0
2019-08-09 10:15:00,162.3,162.37,162.07,162.07,10779.0,149.1057,149.17,148.8944,148.8944,10779.0
2019-08-09 10:20:00,162.11,162.11,161.99,161.99,3000.0,148.9311,148.9311,148.8209,148.8209,3000.0
2019-08-09 10:25:00,162.03,162.03,161.89,161.9,6568.0,148.8576,148.8576,148.729,148.7382,6568.0
2019-08-09 10:30:00,161.9,161.91,161.57,161.63,6999.0,148.7382,148.7474,148.435,148.4901,6999.0
2019-08-09 10:35:00,161.67,161.87,161.67,161.78,8608.0,148.5269,148.7106,148.5269,148.6279,8608.0
2019-08-09 10:40:00,161.75,161.75,161.57,161.6,10181.0,148.6004,148.6004,148.435,148.4626,10181.0
2019-08-09 10:45:00,161.65,161.86,161.6,161.79,13739.0,148.5085,148.7014,148.4626,148.6371,13739.0
2019-08-09 10:50:00,161.81,162.06,161.81,161.99,19291.0,148.6555,148.8852,148.6555,148.8209,19291.0
2019-08-09 10:55:00,161.98,162.09,161.93,162.06,10590.0,148.8117,148.9127,148.7657,148.8852,10590.0
2019-08-09 11:00:00,162.0,162.03,161.84,161.91,17211.0,148.83,148.8576,148.6831,148.7474,17211.0
2019-08-09 11:05:00,161.89,161.92,161.64,161.65,17014.0,148.729,148.7566,148.4993,148.5085,17014.0
2019-08-09 11:10:00,161.63,161.79,161.62,161.78,8337.0,148.4901,148.6371,148.4809,148.6279,8337.0
2019-08-09 11:15:00,161.78,161.83,161.68,161.68,17128.0,148.6279,148.6739,148.5361,148.5361,17128.0
2019-08-09 11:20:00,161.67,161.72,161.46,161.47,16108.0,148.5269,148.5728,148.3339,148.3431,16108.0
2019-08-09 11:25:00,161.44,161.5,161.19,161.19,19510.0,148.3156,148.3707,148.0859,148.0859,19510.0
2019-08-09 11:30:00,161.23,161.4,161.23,161.4,8305.0,148.1226,148.2788,148.1226,148.2788,8305.0
2019-08-09 11:35:00,161.34,161.46,161.29,161.29,1995.0,148.2237,148.3339,148.1778,148.1778,1995.0
2019-08-09 11:40:00,161.26,161.42,161.23,161.33,5892.0,148.1502,148.2972,148.1226,148.2145,5892.0
2019-08-09 11:45:00,161.28,161.58,161.25,161.58,8520.0,148.1686,148.4442,148.141,148.4442,8520.0
2019-08-09 11:50:00,161.55,161.58,161.29,161.3,3726.0,148.4166,148.4442,148.1778,148.187,3726.0
2019-08-09 11:55:00,161.29,161.38,161.1,161.22,8818.0,148.1778,148.2605,148.0032,148.1135,8818.0
2019-08-09 12:00:00,161.22,161.44,161.22,161.39,5216.0,148.1135,148.3156,148.1135,148.2696,5216.0
2019-08-09 12:05:00,161.44,161.46,161.3,161.44,4748.0,148.3156,148.3339,148.187,148.3156,4748.0
2019-08-09 12:10:00,161.43,161.48,161.4,161.45,3839.0,148.3064,148.3523,148.2788,148.3248,3839.0
2019-08-09 12:15:00,161.43,161.43,161.22,161.23,4524.0,148.3064,148.3064,148.1135,148.1226,4524.0
2019-08-09 12:20:00,161.2,161.36,161.14,161.31,12034.0,148.0951,148.2421,148.04,148.1961,12034.0
2019-08-09 12:25:00,161.3,161.36,161.18,161.28,5109.0,148.187,148.2421,148.0767,148.1686,5109.0
2019-08-09 12:30:00,161.27,161.37,161.26,161.35,3500.0,148.1594,148.2513,148.1502,148.2329,3500.0
2019-08-09 12:35:00,161.39,161.39,161.22,161.38,14429.0,148.2696,148.2696,148.1135,148.2605,14429.0
2019-08-09 12:40:00,161.36,161.58,161.33,161.53,13673.0,148.2421,148.4442,148.2145,148.3983,13673.0
2019-08-09 12:45:00,161.54,161.63,161.5,161.62,3796.0,148.4074,148.4901,148.3707,148.4809,3796.0
2019-08-09 12:50:00,161.62,162.14,161.59,162.1,15512.0,148.4809,148.9587,148.4534,148.9219,15512.0
2019-08-09 12:55:00,162.22,162.35,161.81,161.81,208260.0,149.0322,149.1516,148.6555,148.6555,208260.0
2019-08-09 13:00:00,161.84,161.99,161.84,161.91,10059.0,148.6831,148.8209,148.6831,148.7474,10059.0
2019-08-09 13:05:00,161.9,161.99,161.85,161.96,4308.0,148.7382,148.8209,148.6922,148.7933,4308.0
2019-08-09 13:10:00,161.94,162.13,161.91,162.05,10296.0,148.7749,148.9495,148.7474,148.876,10296.0
2019-08-09 13:15:00,162.03,162.24,162.02,162.19,14292.0,148.8576,149.0505,148.8484,149.0046,14292.0
2019-08-09 13:20:00,162.19,162.38,162.17,162.23,8500.0,149.0046,149.1792,148.9862,149.0414,8500.0
2019-08-09 13:25:00,162.21,162.42,162.21,162.33,7839.0,149.023,149.2159,149.023,149.1332,7839.0
2019-08-09 13:30:00,162.41,162.63,162.41,162.53,18989.0,149.2067,149.4088,149.2067,149.317,18989.0
2019-08-09 13:35:00,162.57,162.58,162.45,162.5,6352.0,149.3537,149.3629,149.2435,149.2894,6352.0
2019-08-09 13:40:00,162.46,162.57,162.46,162.48,3800.0,149.2527,149.3537,149.2527,149.271,3800.0
2019-08-09 13:45:00,162.51,162.51,162.39,162.47,7682.0,149.2986,149.2986,149.1883,149.2618,7682.0
2019-08-09 13:50:00,162.48,162.53,162.4,162.44,4045.0,149.271,149.317,149.1975,149.2343,4045.0
2019-08-09 13:55:00,162.43,162.44,162.32,162.32,8386.0,149.2251,149.2343,149.124,149.124,8386.0
2019-08-09 14:00:00,162.34,162.36,162.21,162.27,4422.0,149.1424,149.1608,149.023,149.0781,4422.0
2019-08-09 14:05:00,162.32,162.41,162.31,162.34,9074.0,149.124,149.2067,149.1148,149.1424,9074.0
2019-08-09 14:10:00,162.35,162.39,162.28,162.3,4906.0,149.1516,149.1883,149.0873,149.1057,4906.0
2019-08-09 14:15:00,162.29,162.33,162.23,162.32,4250.0,149.0965,149.1332,149.0414,149.124,4250.0
2019-08-09 14:20:00,162.3,162.37,162.23,162.35,5430.0,149.1057,149.17,149.0414,149.1516,5430.0
2019-08-09 14:25:00,162.41,162.49,162.38,162.44,5282.0,149.2067,149.2802,149.1792,149.2343,5282.0
2019-08-09 14:30:00,162.44,162.54,162.38,162.42,4265.0,149.2343,149.3261,149.1792,149.2159,4265.0
2019-08-09 14:35:00,162.43,162.43,162.2,162.3,3783.0,149.2251,149.2251,149.0138,149.1057,3783.0
2019-08-09 14:40:00,162.28,162.38,162.28,162.35,5753.0,149.0873,149.1792,149.0873,149.1516,5753.0
2019-08-09 14:45:00,162.33,162.39,162.28,162.3,7442.0,149.1332,149.1883,149.0873,149.1057,7442.0
2019-08-09 14:50:00,162.26,162.27,162.2,162.25,3000.0,149.0689,149.0781,149.0138,149.0597,3000.0
2019-08-09 14:55:00,162.26,162.43,162.24,162.29,6687.0,149.0689,149.2251,149.0505,149.0965,6687.0
2019-08-09 15:00:00,162.28,162.58,162.25,162.52,12715.0,149.0873,149.3629,149.0597,149.3078,12715.0
2019-08-09 15:05:00,162.53,162.79,162.53,162.76,9162.0,149.317,149.5558,149.317,149.5283,9162.0
2019-08-09 15:10:00,162.73,162.77,162.68,162.72,4060.0,149.5007,149.5375,149.4548,149.4915,4060.0
2019-08-09 15:15:00,162.74,162.74,162.5,162.53,5594.0,149.5099,149.5099,149.2894,149.317,5594.0
2019-08-09 15:20:00,162.58,162.61,162.47,162.61,5645.0,149.3629,149.3905,149.2618,149.3905,5645.0
2019-08-09 15:25:00,162.64,162.64,162.53,162.61,9733.0,149.418,149.418,149.317,149.3905,9733.0
2019-08-09 15:30:00,162.57,162.82,162.57,162.77,14632.0,149.3537,149.5834,149.3537,149.5375,14632.0
2019-08-09 15:35:00,162.77,162.87,162.73,162.84,6823.0,149.5375,149.6293,149.5007,149.6018,6823.0
2019-08-09 15:40:00,162.82,162.84,162.75,162.75,6489.0,149.5834,149.6018,149.5191,149.5191,6489.0
2019-08-09 15:45:00,162.75,162.78,162.63,162.64,9722.0,149.5191,149.5466,149.4088,149.418,9722.0
2019-08-09 15:50:00,162.59,162.65,162.37,162.39,26713.0,149.3721,149.4272,149.17,149.1883,26713.0
2019-08-09 15:55:00,162.35,162.36,162.03,162.08,51620.0,149.1516,149.1608,148.8576,148.9035,51620.0
2019-08-12 09:30:00,161.22,161.32,160.55,161.3,22110.0,148.1135,148.2053,147.4979,148.187,22110.0
2019-08-12 09:35:00,160.93,161.03,160.87,160.98,3377.0,147.847,147.9389,147.7919,147.893,3377.0
2019-08-12 09:40:00,160.92,160.93,160.76,160.79,2289.0,147.8378,147.847,147.6909,147.7184,2289.0
2019-08-12 09:45:00,160.9,160.95,160.78,160.78,3648.0,147.8195,147.8654,147.7092,147.7092,3648.0
2019-08-12 09:50:00,160.8,160.91,160.79,160.79,3171.0,147.7276,147.8287,147.7184,147.7184,3171.0
2019-08-12 09:55:00,160.7,160.85,160.7,160.78,974.0,147.6357,147.7735,147.6357,147.7092,974.0
2019-08-12 10:00:00,160.86,161.01,160.86,160.89,6019.0,147.7827,147.9205,147.7827,147.8103,6019.0
2019-08-12 10:05:00,160.82,160.82,160.77,160.8,965.0,147.746,147.746,147.7,147.7276,965.0
2019-08-12 10:10:00,160.74,160.94,160.73,160.92,6129.0,147.6725,147.8562,147.6633,147.8378,6129.0
2019-08-12 10:15:00,160.93,161.08,160.89,161.08,900.0,147.847,147.9848,147.8103,147.9848,900.0
2019-08-12 10:20:00,161.33,161.33,161.3,161.3,400.0,148.2145,148.2145,148.187,148.187,400.0
2019-08-12 10:25:00,161.34,161.43,161.24,161.24,7039.0,148.2237,148.3064,148.1318,148.1318,7039.0
2019-08-12 10:30:00,161.27,161.39,161.25,161.25,3142.0,148.1594,148.2696,148.141,148.141,3142.0
2019-08-12 10:35:00,161.24,161.24,161.17,161.17,10824.0,148.1318,148.1318,148.0675,148.0675,10824.0
2019-08-12 10:40:00,161.24,161.24,160.97,161.05,9968.0,148.1318,148.1318,147.8838,147.9573,9968.0
2019-08-12 10:45:00,161.04,161.04,160.9,160.99,4027.0,147.9481,147.9481,147.8195,147.9022,4027.0
2019-08-12 10:50:00,160.94,161.07,160.94,161.07,800.0,147.8562,147.9757,147.8562,147.9757,800.0
2019-08-12 10:55:00,161.11,161.11,161.05,161.09,3350.0,148.0124,148.0124,147.9573,147.994,3350.0
2019-08-12 11:00:00,161.08,161.08,160.87,160.87,3881.0,147.9848,147.9848,147.7919,147.7919,3881.0
2019-08-12 11:05:00,160.81,160.92,160.81,160.84,1190.0,147.7368,147.8378,147.7368,147.7644,1190.0
2019-08-12 11:10:00,160.76,160.76,160.45,160.46,2091.0,147.6909,147.6909,147.4061,147.4152,2091.0
2019-08-12 11:15:00,160.54,160.6,160.48,160.48,1957.0,147.4887,147.5439,147.4336,147.4336,1957.0
2019-08-12 11:20:00,160.59,160.73,160.59,160.68,2449.0,147.5347,147.6633,147.5347,147.6174,2449.0
2019-08-12 11:25:00,160.74,160.74,160.66,160.66,1100.0,147.6725,147.6725,147.599,147.599,1100.0
2019-08-12 11:30:00,160.7,160.8,160.49,160.49,4538.0,147.6357,147.7276,147.4428,147.4428,4538.0
2019-08-12 11:35:00,160.54,160.62,160.54,160.62,500.0,147.4887,147.5622,147.4887,147.5622,500.0
2019-08-12 11:40:00,160.58,160.73,160.58,160.73,361.0,147.5255,147.6633,147.5255,147.6633,361.0
2019-08-12 11:45:00,160.86,160.99,160.81,160.99,780.0,147.7827,147.9022,147.7368,147.9022,780.0
2019-08-12 11:50:00,160.95,161.0,160.93,160.98,1022.0,147.8654,147.9113,147.847,147.893,1022.0
2019-08-12 11:55:00,161.01,161.01,160.92,160.92,1300.0,147.9205,147.9205,147.8378,147.8378,1300.0
2019-08-12 12:00:00,160.84,160.84,160.71,160.71,1822.0,147.7644,147.7644,147.6449,147.6449,1822.0
2019-08-12 12:05:00,160.72,160.86,160.71,160.83,4254.0,147.6541,147.7827,147.6449,147.7552,4254.0
2019-08-12 12:10:00,160.85,160.95,160.85,160.9,700.0,147.7735,147.8654,147.7735,147.8195,700.0
2019-08-12 12:15:00,160.84,160.94,160.83,160.94,652.0,147.7644,147.8562,147.7552,147.8562,652.0
2019-08-12 12:20:00,160.98,161.05,160.98,160.98,1867.0,147.893,147.9573,147.893,147.893,1867.0
2019-08-12 12:25:00,160.97,161.08,160.95,161.06,356395.0,147.8838,147.9848,147.8654,147.9665,356395.0
2019-08-12 12:30:00,161.08,161.17,161.03,161.03,19021.0,147.9848,148.0675,147.9389,147.9389,19021.0
2019-08-12 12:35:00,161.02,161.1,161.01,161.03,11041.0,147.9297,148.0032,147.9205,147.9389,11041.0
2019-08-12 12:40:00,161.03,161.03,160.75,160.82,16587.0,147.9389,147.9389,147.6817,147.746,16587.0
2019-08-12 12:45:00,160.77,160.84,160.75,160.79,2835.0,147.7,147.7644,147.6817,147.7184,2835.0
2019-08-12 12:50:00,160.86,160.86,160.69,160.69,3191.0,147.7827,147.7827,147.6265,147.6265,3191.0
2019-08-12 12:55:00,160.68,160.86,160.68,160.77,1612.0,147.6174,147.7827,147.6174,147.7,1612.0
2019-08-12 13:00:00,160.7,160.71,160.67,160.68,2915.0,147.6357,147.6449,147.6082,147.6174,2915.0
2019-08-12 13:05:00,160.67,160.82,160.67,160.7,5463.0,147.6082,147.746,147.6082,147.6357,5463.0
2019-08-12 13:10:00,160.68,160.74,160.68,160.74,3732.0,147.6174,147.6725,147.6174,147.6725,3732.0
2019-08-12 13:15:00,160.82,160.82,160.53,160.53,2703.0,147.746,147.746,147.4796,147.4796,2703.0
2019-08-12 13:20:00,160.63,160.7,160.61,160.65,2072.0,147.5714,147.6357,147.5531,147.5898,2072.0
2019-08-12 13:25:00,160.64,160.71,160.64,160.65,910.0,147.5806,147.6449,147.5806,147.5898,910.0
2019-08-12 13:30:00,160.64,160.68,160.6,160.68,603.0,147.5806,147.6174,147.5439,147.6174,603.0
2019-08-12 13:35:00,160.67,160.67,160.45,160.45,219746.0,147.6082,147.6082,147.4061,147.4061,219746.0
2019-08-12 13:40:00,160.41,160.47,160.33,160.34,4571.0,147.3693,147.4244,147.2958,147.305,4571.0
2019-08-12 13:45:00,160.3,160.35,160.25,160.35,1200.0,147.2683,147.3142,147.2223,147.3142,1200.0
2019-08-12 13:50:00,160.29,160.29,160.25,160.29,1766.0,147.2591,147.2591,147.2223,147.2591,1766.0
2019-08-12 13:55:00,160.33,160.36,160.28,160.31,2282.0,147.2958,147.3234,147.2499,147.2774,2282.0
2019-08-12 14:00:00,160.31,160.38,160.24,160.34,7313.0,147.2774,147.3417,147.2131,147.305,7313.0
2019-08-12 14:05:00,160.29,160.35,160.29,160.35,200.0,147.2591,147.3142,147.2591,147.3142,200.0
2019-08-12 14:10:00,160.34,160.44,160.3,160.39,4138.0,147.305,147.3969,147.2683,147.3509,4138.0
2019-08-12 14:15:00,160.4,160.41,160.28,160.28,1984.0,147.3601,147.3693,147.2499,147.2499,1984.0
2019-08-12 14:20:00,160.24,160.24,160.13,160.13,1862.0,147.2131,147.2131,147.1121,147.1121,1862.0
2019-08-12 14:25:00,160.19,160.2,160.02,160.04,4244.0,147.1672,147.1764,147.011,147.0294,4244.0
2019-08-12 14:30:00,160.04,160.14,160.04,160.06,1500.0,147.0294,147.1213,147.0294,147.0478,1500.0
2019-08-12 14:35:00,160.08,160.08,159.98,160.0,3766.0,147.0661,147.0661,146.9743,146.9926,3766.0
2019-08-12 14:40:00,160.0,160.0,159.59,159.65,43270.0,146.9926,146.9926,146.616,146.6711,43270.0
2019-08-12 14:45:00,159.66,159.74,159.61,159.64,2874.0,146.6803,146.7538,146.6343,146.6619,2874.0
2019-08-12 14:50:00,159.7,159.81,159.65,159.65,10096.0,146.717,146.8181,146.6711,146.6711,10096.0
2019-08-12 14:55:00,159.65,159.74,159.49,159.67,3925.0,146.6711,146.7538,146.5241,146.6895,3925.0
2019-08-12 15:00:00,159.68,159.93,159.65,159.84,7195.0,146.6987,146.9283,146.6711,146.8456,7195.0
2019-08-12 15:05:00,159.83,159.99,159.76,159.86,8161.0,146.8365,146.9835,146.7722,146.864,8161.0
2019-08-12 15:10:00,159.86,159.92,159.85,159.87,4112.0,146.864,146.9191,146.8548,146.8732,4112.0
2019-08-12 15:15:00,159.94,159.96,159.85,159.94,2467.0,146.9375,146.9559,146.8548,146.9375,2467.0
2019-08-12 15:20:00,159.88,159.95,159.85,159.86,3132.0,146.8824,146.9467,146.8548,146.864,3132.0
2019-08-12 15:25:00,159.89,160.04,159.86,160.04,2387.0,146.8916,147.0294,146.864,147.0294,2387.0
2019-08-12 15:30:00,160.02,160.12,159.98,159.98,2798.0,147.011,147.1029,146.9743,146.9743,2798.0
2019-08-12 15:35:00,160.02,160.11,159.92,160.11,5481.0,147.011,147.0937,146.9191,147.0937,5481.0
2019-08-12 15:40:00,160.09,160.16,160.04,160.1,5391.0,147.0753,147.1396,147.0294,147.0845,5391.0
2019-08-12 15:45:00,160.15,160.17,160.05,160.05,2900.0,147.1304,147.1488,147.0386,147.0386,2900.0
2019-08-12 15:50:00,160.06,160.17,160.06,160.13,5954.0,147.0478,147.1488,147.0478,147.1121,5954.0
2019-08-12 15:55:00,160.11,160.18,160.1,160.1,3384.0,147.0937,147.158,147.0845,147.0845,3384.0
2019-08-13 09:30:00,159.91,159.91,159.68,159.73,11993.0,146.91,146.91,146.6987,146.7446,11993.0
2019-08-13 09:35:00,159.93,160.88,159.92,160.68,10249.0,146.9283,147.8011,146.9191,147.6174,10249.0
2019-08-13 09:40:00,160.81,160.86,160.39,160.86,28709.0,147.7368,147.7827,147.3509,147.7827,28709.0
2019-08-13 09:45:00,160.91,162.77,160.82,162.46,29647.0,147.8287,149.5375,147.746,149.2527,29647.0
2019-08-13 09:50:00,162.32,162.51,162.02,162.45,5455.0,149.124,149.2986,148.8484,149.2435,5455.0
2019-08-13 09:55:00,162.54,162.89,162.53,162.84,20983.0,149.3261,149.6477,149.317,149.6018,20983.0
2019-08-13 10:00:00,162.81,162.81,162.37,162.38,6929.0,149.5742,149.5742,149.17,149.1792,6929.0
2019-08-13 10:05:00,162.57,162.61,162.3,162.41,21434.0,149.3537,149.3905,149.1057,149.2067,21434.0
2019-08-13 10:10:00,162.43,162.48,162.33,162.41,6769.0,149.2251,149.271,149.1332,149.2067,6769.0
2019-08-13 10:15:00,162.51,163.01,162.48,163.01,13200.0,149.2986,149.7579,149.271,149.7579,13200.0
2019-08-13 10:20:00,163.0,163.0,162.77,162.86,4623.0,149.7488,149.7488,149.5375,149.6201,4623.0
2019-08-13 10:25:00,163.05,163.32,163.0,163.23,14459.0,149.7947,150.0427,149.7488,149.9601,14459.0
2019-08-13 10:30:00,163.22,163.27,163.03,163.08,4234.0,149.9509,149.9968,149.7763,149.8223,4234.0
2019-08-13 10:35:00,163.05,163.09,162.97,162.97,8645.0,149.7947,149.8314,149.7212,149.7212,8645.0
2019-08-13 10:40:00,162.94,162.94,162.59,162.7,4723.0,149.6936,149.6936,149.3721,149.4731,4723.0
2019-08-13 10:45:00,162.69,162.79,162.51,162.54,2288.0,149.464,149.5558,149.2986,149.3261,2288.0
2019-08-13 10:50:00,162.55,162.65,162.47,162.64,7323.0,149.3353,149.4272,149.2618,149.418,7323.0
2019-08-13 10:55:00,162.6,162.7,162.41,162.41,21378.0,149.3813,149.4731,149.2067,149.2067,21378.0
2019-08-13 11:00:00,162.38,162.47,162.3,162.34,6559.0,149.1792,149.2618,149.1057,149.1424,6559.0
2019-08-13 11:05:00,162.29,162.66,162.29,162.66,8415.0,149.0965,149.4364,149.0965,149.4364,8415.0
2019-08-13 11:10:00,162.61,162.75,162.55,162.68,22356.0,149.3905,149.5191,149.3353,149.4548,22356.0
2019-08-13 11:15:00,162.73,162.74,162.04,162.04,6040.0,149.5007,149.5099,148.8668,148.8668,6040.0
2019-08-13 11:20:00,162.1,162.24,162.03,162.11,6307.0,148.9219,149.0505,148.8576,148.9311,6307.0
2019-08-13 11:25:00,161.98,162.21,161.91,162.1,19283.0,148.8117,149.023,148.7474,148.9219,19283.0
2019-08-13 11:30:00,162.09,162.09,161.94,161.99,6179.0,148.9127,148.9127,148.7749,148.8209,6179.0
2019-08-13 11:35:00,162.09,162.35,162.06,162.33,22558.0,148.9127,149.1516,148.8852,149.1332,22558.0
2019-08-13 11:40:00,162.36,162.52,162.33,162.52,25771.0,149.1608,149.3078,149.1332,149.3078,25771.0
2019-08-13 11:45:00,162.54,162.56,162.49,162.51,9733.0,149.3261,149.3445,149.2802,149.2986,9733.0
2019-08-13 11:50:00,162.53,162.56,162.38,162.54,14450.0,149.317,149.3445,149.1792,149.3261,14450.0
2019-08-13 11:55:00,162.61,162.71,162.55,162.69,13504.0,149.3905,149.4823,149.3353,149.464,13504.0
2019-08-13 12:00:00,162.65,162.78,162.63,162.66,7530.0,149.4272,149.5466,149.4088,149.4364,7530.0
2019-08-13 12:05:00,162.57,162.72,162.55,162.59,700.0,149.3537,149.4915,149.3353,149.3721,700.0
2019-08-13 12:10:00,162.62,162.79,162.62,162.79,1015.0,149.3996,149.5558,149.3996,149.5558,1015.0
2019-08-13 12:15:00,162.78,162.89,162.78,162.85,5343.0,149.5466,149.6477,149.5466,149.6109,5343.0
2019-08-13 12:20:00,162.92,162.98,162.89,162.89,2644.0,149.6753,149.7304,149.6477,149.6477,2644.0
2019-08-13 12:25:00,162.83,162.85,162.8,162.82,2100.0,149.5926,149.6109,149.565,149.5834,2100.0
2019-08-13 12:30:00,162.78,162.78,162.56,162.58,6465.0,149.5466,149.5466,149.3445,149.3629,6465.0
2019-08-13 12:35:00,162.62,162.67,162.59,162.6,4578.0,149.3996,149.4456,149.3721,149.3813,4578.0
2019-08-13 12:40:00,162.68,162.68,162.59,162.65,4900.0,149.4548,149.4548,149.3721,149.4272,4900.0
2019-08-13 12:45:00,162.6,162.73,162.6,162.64,3195.0,149.3813,149.5007,149.3813,149.418,3195.0
2019-08-13 12:50:00,162.72,162.72,162.58,162.58,3384.0,149.4915,149.4915,149.3629,149.3629,3384.0
2019-08-13 12:55:00,162.61,162.61,162.42,162.5,3503.0,149.3905,149.3905,149.2159,149.2894,3503.0
2019-08-13 13:00:00,162.55,162.68,162.45,162.68,6995.0,149.3353,149.4548,149.2435,149.4548,6995.0
2019-08-13 13:05:00,162.64,162.71,162.64,162.67,2389.0,149.418,149.4823,149.418,149.4456,2389.0
2019-08-13 13:10:00,162.77,162.8,162.77,162.77,901.0,149.5375,149.565,149.5375,149.5375,901.0
2019-08-13 13:15:00,162.82,162.82,162.21,162.37,20826.0,149.5834,149.5834,149.023,149.17,20826.0
2019-08-13 13:20:00,162.28,162.49,162.28,162.33,222676.0,149.0873,149.2802,149.0873,149.1332,222676.0
2019-08-13 13:25:00,162.43,162.49,162.43,162.48,1600.0,149.2251,149.2802,149.2251,149.271,1600.0
2019-08-13 13:30:00,162.46,162.57,162.45,162.54,16200.0,149.2527,149.3537,149.2435,149.3261,16200.0
2019-08-13 13:35:00,162.58,162.62,162.44,162.45,29576.0,149.3629,149.3996,149.2343,149.2435,29576.0
2019-08-13 13:40:00,162.48,162.5,162.4,162.5,39038.0,149.271,149.2894,149.1975,149.2894,39038.0
2019-08-13 13:45:00,162.48,162.59,162.45,162.45,16537.0,149.271,149.3721,149.2435,149.2435,16537.0
2019-08-13 13:50:00,162.49,162.58,162.48,162.52,6067.0,149.2802,149.3629,149.271,149.3078,6067.0
2019-08-13 13:55:00,162.53,162.58,162.49,162.54,11763.0,149.317,149.3629,149.2802,149.3261,11763.0
2019-08-13 14:00:00,162.56,162.59,162.5,162.59,5707.0,149.3445,149.3721,149.2894,149.3721,5707.0
2019-08-13 14:05:00,162.6,162.6,162.53,162.57,3109.0,149.3813,149.3813,149.317,149.3537,3109.0
2019-08-13 14:10:00,162.57,162.59,162.52,162.52,2425.0,149.3537,149.3721,149.3078,149.3078,2425.0
2019-08-13 14:15:00,162.58,162.62,162.57,162.58,9240.0,149.3629,149.3996,149.3537,149.3629,9240.0
2019-08-13 14:20:00,162.55,162.59,162.55,162.57,1500.0,149.3353,149.3721,149.3353,149.3537,1500.0
2019-08-13 14:25:00,162.57,162.74,162.57,162.73,1923.0,149.3537,149.5099,149.3537,149.5007,1923.0
2019-08-13 14:30:00,162.76,162.86,162.71,162.85,2960.0,149.5283,149.6201,149.4823,149.6109,2960.0
2019-08-13 14:35:00,162.86,162.86,162.77,162.83,1063.0,149.6201,149.6201,149.5375,149.5926,1063.0
2019-08-13 14:40:00,162.87,162.89,162.83,162.83,1791.0,149.6293,149.6477,149.5926,149.5926,1791.0
2019-08-13 14:45:00,162.84,162.84,162.69,162.71,2246.0,149.6018,149.6018,149.464,149.4823,2246.0
2019-08-13 14:50:00,162.79,162.81,162.74,162.74,20303.0,149.5558,149.5742,149.5099,149.5099,20303.0
2019-08-13 14:55:00,162.72,162.72,162.67,162.67,467.0,149.4915,149.4915,149.4456,149.4456,467.0
2019-08-13 15:00:00,162.66,162.74,162.59,162.61,13480.0,149.4364,149.5099,149.3721,149.3905,13480.0
2019-08-13 15:05:00,162.54,162.55,162.47,162.48,6110.0,149.3261,149.3353,149.2618,149.271,6110.0
2019-08-13 15:10:00,162.55,162.55,162.43,162.5,2639.0,149.3353,149.3353,149.2251,149.2894,2639.0
2019-08-13 15:15:00,162.47,162.58,162.47,162.58,1733.0,149.2618,149.3629,149.2618,149.3629,1733.0
2019-08-13 15:20:00,162.6,162.62,162.48,162.5,3100.0,149.3813,149.3996,149.271,149.2894,3100.0
2019-08-13 15:25:00,162.54,162.57,162.49,162.56,3788.0,149.3261,149.3537,149.2802,149.3445,3788.0
2019-08-13 15:30:00,162.56,162.57,162.41,162.43,17886.0,149.3445,149.3537,149.2067,149.2251,17886.0
2019-08-13 15:35:00,162.47,162.5,162.42,162.5,14212.0,149.2618,149.2894,149.2159,149.2894,14212.0
2019-08-13 15:40:00,162.51,162.55,162.37,162.37,16526.0,149.2986,149.3353,149.17,149.17,16526.0
2019-08-13 15:45:00,162.36,162.4,162.24,162.34,19175.0,149.1608,149.1975,149.0505,149.1424,19175.0
2019-08-13 15:50:00,162.34,162.57,162.34,162.55,25713.0,149.1424,149.3537,149.1424,149.3353,25713.0
2019-08-13 15:55:00,162.55,162.55,162.26,162.39,34719.0,149.3353,149.3353,149.0689,149.1883,34719.0
2019-08-14 09:30:00,160.02,160.02,159.85,159.94,14674.0,147.011,147.011,146.8548,146.9375,14674.0
2019-08-14 09:35:00,160.09,160.31,160.06,160.26,16715.0,147.0753,147.2774,147.0478,147.2315,16715.0
2019-08-14 09:40:00,160.29,160.29,159.92,159.92,5151.0,147.2591,147.2591,146.9191,146.9191,5151.0
2019-08-14 09:45:00,159.88,159.88,159.64,159.76,10806.0,146.8824,146.8824,146.6619,146.7722,10806.0
2019-08-14 09:50:00,159.71,160.17,159.71,159.83,8600.0,146.7262,147.1488,146.7262,146.8365,8600.0
2019-08-14 09:55:00,159.9,160.17,159.85,160.06,3537.0,146.9008,147.1488,146.8548,147.0478,3537.0
2019-08-14 10:00:00,160.06,160.06,159.61,159.61,4156.0,147.0478,147.0478,146.6343,146.6343,4156.0
2019-08-14 10:05:00,159.63,159.78,159.55,159.7,4049.0,146.6527,146.7905,146.5792,146.717,4049.0
2019-08-14 10:10:00,159.74,159.75,159.5,159.54,7971.0,146.7538,146.763,146.5333,146.57,7971.0
2019-08-14 10:15:00,159.64,159.72,159.49,159.49,14744.0,146.6619,146.7354,146.5241,146.5241,14744.0
2019-08-14 10:20:00,159.51,159.75,159.49,159.66,8294.0,146.5425,146.763,146.5241,146.6803,8294.0
2019-08-14 10:25:00,159.68,159.92,159.64,159.88,5646.0,146.6987,146.9191,146.6619,146.8824,5646.0
2019-08-14 10:30:00,159.87,159.9,159.68,159.76,11932.0,146.8732,146.9008,146.6987,146.7722,11932.0
2019-08-14 10:35:00,159.62,159.64,159.46,159.46,700.0,146.6435,146.6619,146.4965,146.4965,700.0
2019-08-14 10:40:00,159.35,159.67,159.34,159.66,3000.0,146.3955,146.6895,146.3863,146.6803,3000.0
2019-08-14 10:45:00,159.42,159.53,159.37,159.4,3805.0,146.4598,146.5609,146.4139,146.4414,3805.0
2019-08-14 10:50:00,159.38,159.38,159.31,159.34,9570.0,146.423,146.423,146.3587,146.3863,9570.0
2019-08-14 10:55:00,159.36,159.49,159.15,159.15,14805.0,146.4047,146.5241,146.2117,146.2117,14805.0
2019-08-14 11:00:00,159.14,159.22,158.99,159.01,7661.0,146.2026,146.2761,146.0648,146.0831,7661.0
2019-08-14 11:05:00,159.02,159.07,158.89,158.93,11635.0,146.0923,146.1382,145.9729,146.0096,11635.0
2019-08-14 11:10:00,158.91,158.93,158.81,158.83,2251.0,145.9913,146.0096,145.8994,145.9178,2251.0
2019-08-14 11:15:00,158.6,158.81,158.54,158.65,7813.0,145.7065,145.8994,145.6513,145.7524,7813.0
2019-08-14 11:20:00,158.7,158.92,158.7,158.89,6360.0,145.7983,146.0004,145.7983,145.9729,6360.0
2019-08-14 11:25:00,158.94,158.99,158.86,158.88,28351.0,146.0188,146.0648,145.9453,145.9637,28351.0
2019-08-14 11:30:00,158.92,159.08,158.91,159.07,2625.0,146.0004,146.1474,145.9913,146.1382,2625.0
2019-08-14 11:35:00,159.09,159.09,158.86,158.92,15614.0,146.1566,146.1566,145.9453,146.0004,15614.0
2019-08-14 11:40:00,159.0,159.0,158.76,158.76,2375.0,146.0739,146.0739,145.8534,145.8534,2375.0
2019-08-14 11:45:00,158.7,158.7,158.5,158.66,6318.0,145.7983,145.7983,145.6146,145.7616,6318.0
2019-08-14 11:50:00,158.65,158.81,158.64,158.74,4300.0,145.7524,145.8994,145.7432,145.8351,4300.0
2019-08-14 11:55:00,158.72,158.72,158.48,158.63,3700.0,145.8167,145.8167,145.5962,145.734,3700.0
2019-08-14 12:00:00,158.53,158.53,158.35,158.37,5822.0,145.6421,145.6421,145.4768,145.4952,5822.0
2019-08-14 12:05:00,158.37,158.46,158.26,158.27,7096.0,145.4952,145.5778,145.3941,145.4033,7096.0
2019-08-14 12:10:00,158.26,158.47,158.22,158.46,13672.0,145.3941,145.587,145.3573,145.5778,13672.0
2019-08-14 12:15:00,158.49,158.5,158.36,158.44,4623.0,145.6054,145.6146,145.486,145.5595,4623.0
2019-08-14 12:20:00,158.47,158.53,158.32,158.4,1900.0,145.587,145.6421,145.4492,145.5227,1900.0
2019-08-14 12:25:00,158.41,158.41,158.24,158.36,3563.0,145.5319,145.5319,145.3757,145.486,3563.0
2019-08-14 12:30:00,158.5,158.62,158.5,158.56,1032.0,145.6146,145.7248,145.6146,145.6697,1032.0
2019-08-14 12:35:00,158.54,158.62,158.45,158.45,2200.0,145.6513,145.7248,145.5687,145.5687,2200.0
2019-08-14 12:40:00,158.47,158.52,158.27,158.38,169122.0,145.587,145.633,145.4033,145.5043,169122.0
2019-08-14 12:45:00,158.36,158.39,158.14,158.14,8695.0,145.486,145.5135,145.2839,145.2839,8695.0
2019-08-14 12:50:00,158.12,158.17,158.03,158.03,3702.0,145.2655,145.3114,145.1828,145.1828,3702.0
2019-08-14 12:55:00,158.04,158.05,157.85,157.92,7601.0,145.192,145.2012,145.0174,145.0817,7601.0
2019-08-14 13:00:00,157.81,158.06,157.69,157.89,13721.0,144.9807,145.2104,144.8704,145.0542,13721.0
2019-08-14 13:05:00,157.89,157.96,157.79,157.92,22957.0,145.0542,145.1185,144.9623,145.0817,22957.0
2019-08-14 13:10:00,157.92,158.1,157.85,158.08,45326.0,145.0817,145.2471,145.0174,145.2287,45326.0
2019-08-14 13:15:00,158.07,158.15,157.86,157.91,24821.0,145.2195,145.293,145.0266,145.0726,24821.0
2019-08-14 13:20:00,157.91,158.26,157.9,158.26,14325.0,145.0726,145.3941,145.0634,145.3941,14325.0
2019-08-14 13:25:00,158.27,158.71,158.23,158.44,15673.0,145.4033,145.8075,145.3665,145.5595,15673.0
2019-08-14 13:30:00,158.5,158.59,158.45,158.54,6793.0,145.6146,145.6973,145.5687,145.6513,6793.0
2019-08-14 13:35:00,158.51,158.79,158.5,158.66,11158.0,145.6238,145.881,145.6146,145.7616,11158.0
2019-08-14 13:40:00,158.66,158.75,158.66,158.73,4101.0,145.7616,145.8443,145.7616,145.8259,4101.0
2019-08-14 13:45:00,158.67,158.69,158.57,158.61,10293.0,145.7708,145.7891,145.6789,145.7156,10293.0
2019-08-14 13:50:00,158.64,158.7,158.59,158.62,2064.0,145.7432,145.7983,145.6973,145.7248,2064.0
2019-08-14 13:55:00,158.62,158.66,158.46,158.49,5756.0,145.7248,145.7616,145.5778,145.6054,5756.0
2019-08-14 14:00:00,158.52,158.59,158.34,158.35,2444.0,145.633,145.6973,145.4676,145.4768,2444.0
2019-08-14 14:05:00,158.33,158.41,158.22,158.41,8611.0,145.4584,145.5319,145.3573,145.5319,8611.0
2019-08-14 14:10:00,158.38,158.55,158.38,158.47,1600.0,145.5043,145.6605,145.5043,145.587,1600.0
2019-08-14 14:15:00,158.44,158.59,158.44,158.56,2401.0,145.5595,145.6973,145.5595,145.6697,2401.0
2019-08-14 14:20:00,158.53,158.54,158.36,158.36,5691.0,145.6421,145.6513,145.486,145.486,5691.0
2019-08-14 14:25:00,158.35,158.42,158.27,158.27,6840.0,145.4768,145.5411,145.4033,145.4033,6840.0
2019-08-14 14:30:00,158.24,158.33,158.06,158.06,7113.0,145.3757,145.4584,145.2104,145.2104,7113.0
2019-08-14 14:35:00,158.1,158.1,157.88,157.88,8736.0,145.2471,145.2471,145.045,145.045,8736.0
2019-08-14 14:40:00,157.87,157.9,157.75,157.81,7163.0,145.0358,145.0634,144.9256,144.9807,7163.0
2019-08-14 14:45:00,157.9,158.03,157.79,157.89,66171.0,145.0634,145.1828,144.9623,145.0542,66171.0
2019-08-14 14:50:00,157.91,158.09,157.86,158.07,13554.0,145.0726,145.2379,145.0266,145.2195,13554.0
2019-08-14 14:55:00,158.09,158.18,158.03,158.05,5297.0,145.2379,145.3206,145.1828,145.2012,5297.0
2019-08-14 15:00:00,158.01,158.59,157.91,158.48,12346.0,145.1644,145.6973,145.0726,145.5962,12346.0
2019-08-14 15:05:00,158.5,158.59,158.38,158.48,3387.0,145.6146,145.6973,145.5043,145.5962,3387.0
2019-08-14 15:10:00,158.45,158.5,158.25,158.27,5362.0,145.5687,145.6146,145.3849,145.4033,5362.0
2019-08-14 15:15:00,158.25,158.25,158.0,158.0,13834.0,145.3849,145.3849,145.1552,145.1552,13834.0
2019-08-14 15:20:00,158.0,158.02,157.64,157.64,18451.0,145.1552,145.1736,144.8245,144.8245,18451.0
2019-08-14 15:25:00,157.64,158.44,157.64,158.15,34317.0,144.8245,145.5595,144.8245,145.293,34317.0
2019-08-14 15:30:00,158.07,158.07,157.67,157.97,22959.0,145.2195,145.2195,144.8521,145.1277,22959.0
2019-08-14 15:35:00,158.02,158.1,157.81,158.06,14364.0,145.1736,145.2471,144.9807,145.2104,14364.0
2019-08-14 15:40:00,158.05,158.15,157.71,157.92,28556.0,145.2012,145.293,144.8888,145.0817,28556.0
2019-08-14 15:45:00,157.92,158.15,157.84,157.84,26667.0,145.0817,145.293,145.0082,145.0082,26667.0
2019-08-14 15:50:00,157.85,158.22,157.82,158.21,48665.0,145.0174,145.3573,144.9899,145.3482,48665.0
2019-08-14 15:55:00,158.19,158.2,157.6,157.68,228754.0,145.3298,145.339,144.7878,144.8612,228754.0
2019-08-15 09:30:00,158.14,158.38,158.06,158.29,22138.0,145.2839,145.5043,145.2104,145.4217,22138.0
2019-08-15 09:35:00,158.26,158.26,157.76,157.76,12194.0,145.3941,145.3941,144.9347,144.9347,12194.0
2019-08-15 09:40:00,157.65,157.82,157.45,157.82,17753.0,144.8337,144.9899,144.6499,144.9899,17753.0
2019-08-15 09:45:00,157.84,158.24,157.84,158.14,1887.0,145.0082,145.3757,145.0082,145.2839,1887.0
2019-08-15 09:50:00,158.13,158.33,157.91,158.33,4489.0,145.2747,145.4584,145.0726,145.4584,4489.0
2019-08-15 09:55:00,158.32,158.48,158.25,158.33,32344.0,145.4492,145.5962,145.3849,145.4584,32344.0
2019-08-15 10:00:00,158.35,158.48,158.18,158.27,2865.0,145.4768,145.5962,145.3206,145.4033,2865.0
2019-08-15 10:05:00,158.21,158.33,158.1,158.32,4654.0,145.3482,145.4584,145.2471,145.4492,4654.0
2019-08-15 10:10:00,158.25,158.55,158.25,158.44,3405.0,145.3849,145.6605,145.3849,145.5595,3405.0
2019-08-15 10:15:00,158.44,158.46,158.14,158.27,15637.0,145.5595,145.5778,145.2839,145.4033,15637.0
2019-08-15 10:20:00,158.28,158.34,158.09,158.34,16563.0,145.4125,145.4676,145.2379,145.4676,16563.0
2019-08-15 10:25:00,158.31,158.44,158.25,158.26,1193.0,145.44,145.5595,145.3849,145.3941,1193.0
2019-08-15 10:30:00,157.95,158.17,157.95,158.16,9124.0,145.1093,145.3114,145.1093,145.3022,9124.0
2019-08-15 10:35:00,158.21,158.37,158.21,158.22,4394.0,145.3482,145.4952,145.3482,145.3573,4394.0
2019-08-15 10:40:00,158.02,158.24,158.02,158.22,912.0,145.1736,145.3757,145.1736,145.3573,912.0
2019-08-15 10:45:00,158.33,158.42,158.15,158.15,7806.0,145.4584,145.5411,145.293,145.293,7806.0
2019-08-15 10:50:00,158.2,158.41,158.2,158.3,2368.0,145.339,145.5319,145.339,145.4308,2368.0
2019-08-15 10:55:00,158.31,158.31,158.07,158.08,2637.0,145.44,145.44,145.2195,145.2287,2637.0
2019-08-15 11:00:00,157.99,158.06,157.82,157.82,3950.0,145.146,145.2104,144.9899,144.9899,3950.0
2019-08-15 11:05:00,157.84,157.89,157.58,157.61,11088.0,145.0082,145.0542,144.7694,144.7969,11088.0
2019-08-15 11:10:00,157.55,157.68,157.55,157.64,8275.0,144.7418,144.8612,144.7418,144.8245,8275.0
2019-08-15 11:15:00,157.56,157.64,157.55,157.63,4197.0,144.751,144.8245,144.7418,144.8153,4197.0
2019-08-15 11:20:00,157.45,157.78,157.45,157.74,5478.0,144.6499,144.9531,144.6499,144.9164,5478.0
2019-08-15 11:25:00,157.69,157.93,157.69,157.93,3898.0,144.8704,145.0909,144.8704,145.0909,3898.0
2019-08-15 11:30:00,157.94,158.02,157.93,157.94,4407.0,145.1001,145.1736,145.0909,145.1001,4407.0
2019-08-15 11:35:00,157.96,158.09,157.96,158.08,15345.0,145.1185,145.2379,145.1185,145.2287,15345.0
2019-08-15 11:40:00,158.1,158.11,157.91,158.01,7477.0,145.2471,145.2563,145.0726,145.1644,7477.0
2019-08-15 11:45:00,158.01,158.07,157.86,157.86,8554.0,145.1644,145.2195,145.0266,145.0266,8554.0
2019-08-15 11:50:00,157.94,157.95,157.83,157.88,7986.0,145.1001,145.1093,144.9991,145.045,7986.0
2019-08-15 11:55:00,157.83,158.23,157.83,158.19,9737.0,144.9991,145.3665,144.9991,145.3298,9737.0
2019-08-15 12:00:00,158.19,158.34,158.11,158.31,20218.0,145.3298,145.4676,145.2563,145.44,20218.0
2019-08-15 12:05:00,158.33,158.5,158.32,158.41,7103.0,145.4584,145.6146,145.4492,145.5319,7103.0
2019-08-15 12:10:00,158.4,158.43,158.34,158.34,3909.0,145.5227,145.5503,145.4676,145.4676,3909.0
2019-08-15 12:15:00,158.29,158.43,158.29,158.43,7783.0,145.4217,145.5503,145.4217,145.5503,7783.0
2019-08-15 12:20:00,158.42,158.46,158.25,158.25,28853.0,145.5411,145.5778,145.3849,145.3849,28853.0
2019-08-15 12:25:00,158.22,158.23,158.07,158.08,7198.0,145.3573,145.3665,145.2195,145.2287,7198.0
2019-08-15 12:30:00,158.14,158.22,158.13,158.15,2552.0,145.2839,145.3573,145.2747,145.293,2552.0
2019-08-15 12:35:00,158.26,158.26,158.0,158.05,219231.0,145.3941,145.3941,145.1552,145.2012,219231.0
2019-08-15 12:40:00,157.99,158.1,157.98,158.09,28057.0,145.146,145.2471,145.1369,145.2379,28057.0
2019-08-15 12:45:00,158.05,158.08,157.94,157.95,6969.0,145.2012,145.2287,145.1001,145.1093,6969.0
2019-08-15 12:50:00,158.0,158.06,157.86,157.92,13775.0,145.1552,145.2104,145.0266,145.0817,13775.0
2019-08-15 12:55:00,157.91,158.0,157.91,157.99,6500.0,145.0726,145.1552,145.0726,145.146,6500.0
2019-08-15 13:00:00,158.02,158.16,158.02,158.1,4380.0,145.1736,145.3022,145.1736,145.2471,4380.0
2019-08-15 13:05:00,158.12,158.14,158.04,158.14,3044.0,145.2655,145.2839,145.192,145.2839,3044.0
2019-08-15 13:10:00,158.08,158.1,157.97,158.02,3706.0,145.2287,145.2471,145.1277,145.1736,3706.0
2019-08-15 13:15:00,158.01,158.17,158.01,158.17,2915.0,145.1644,145.3114,145.1644,145.3114,2915.0
2019-08-15 13:20:00,158.27,158.27,158.09,158.09,1300.0,145.4033,145.4033,145.2379,145.2379,1300.0
2019-08-15 13:25:00,157.96,157.97,157.83,157.83,2274.0,145.1185,145.1277,144.9991,144.9991,2274.0
2019-08-15 13:30:00,157.91,157.99,157.91,157.99,8232.0,145.0726,145.146,145.0726,145.146,8232.0
2019-08-15 13:35:00,157.97,157.97,157.73,157.73,1296.0,145.1277,145.1277,144.9072,144.9072,1296.0
2019-08-15 13:40:00,157.67,157.67,157.52,157.53,10891.0,144.8521,144.8521,144.7143,144.7234,10891.0
2019-08-15 13:45:00,157.44,157.55,157.22,157.24,4720.0,144.6408,144.7418,144.4386,144.457,4720.0
2019-08-15 13:50:00,157.36,157.36,156.98,157.02,6053.0,144.5673,144.5673,144.2182,144.2549,6053.0
2019-08-15 13:55:00,157.03,157.07,156.94,157.01,4339.0,144.2641,144.3008,144.1814,144.2457,4339.0
2019-08-15 14:00:00,156.92,157.23,156.86,156.91,3645.0,144.163,144.4478,144.1079,144.1538,3645.0
2019-08-15 14:05:00,157.11,157.34,157.11,157.34,1110.0,144.3376,144.5489,144.3376,144.5489,1110.0
2019-08-15 14:10:00,157.32,157.64,157.32,157.52,8777.0,144.5305,144.8245,144.5305,144.7143,8777.0
2019-08-15 14:15:00,157.59,157.59,157.45,157.46,1525.0,144.7786,144.7786,144.6499,144.6591,1525.0
2019-08-15 14:20:00,157.72,157.84,157.72,157.73,1363.0,144.898,145.0082,144.898,144.9072,1363.0
2019-08-15 14:25:00,157.78,157.79,157.71,157.75,5164.0,144.9531,144.9623,144.8888,144.9256,5164.0
2019-08-15 14:30:00,157.66,157.72,157.47,157.72,3834.0,144.8429,144.898,144.6683,144.898,3834.0
2019-08-15 14:35:00,157.64,157.64,157.51,157.57,2320.0,144.8245,144.8245,144.7051,144.7602,2320.0
2019-08-15 14:40:00,157.69,157.73,157.56,157.73,16416.0,144.8704,144.9072,144.751,144.9072,16416.0
2019-08-15 14:45:00,157.71,157.88,157.7,157.79,11423.0,144.8888,145.045,144.8796,144.9623,11423.0
2019-08-15 14:50:00,157.76,157.76,157.53,157.75,26675.0,144.9347,144.9347,144.7234,144.9256,26675.0
2019-08-15 14:55:00,157.78,157.86,157.73,157.86,2684.0,144.9531,145.0266,144.9072,145.0266,2684.0
2019-08-15 15:00:00,157.98,158.23,157.98,158.18,6819.0,145.1369,145.3665,145.1369,145.3206,6819.0
2019-08-15 15:05:00,158.25,158.25,158.17,158.23,3183.0,145.3849,145.3849,145.3114,145.3665,3183.0
2019-08-15 15:10:00,158.21,158.21,158.07,158.14,10036.0,145.3482,145.3482,145.2195,145.2839,10036.0
2019-08-15 15:15:00,158.14,158.14,158.0,158.06,6972.0,145.2839,145.2839,145.1552,145.2104,6972.0
2019-08-15 15:20:00,158.1,158.16,158.0,158.01,912.0,145.2471,145.3022,145.1552,145.1644,912.0
2019-08-15 15:25:00,158.01,158.04,157.91,157.94,10746.0,145.1644,145.192,145.0726,145.1001,10746.0
2019-08-15 15:30:00,157.91,158.12,157.89,157.99,18685.0,145.0726,145.2655,145.0542,145.146,18685.0
2019-08-15 15:35:00,158.06,158.1,158.01,158.03,2061.0,145.2104,145.2471,145.1644,145.1828,2061.0
2019-08-15 15:40:00,158.09,158.29,158.0,158.24,7877.0,145.2379,145.4217,145.1552,145.3757,7877.0
2019-08-15 15:45:00,158.22,158.43,158.17,158.37,7819.0,145.3573,145.5503,145.3114,145.4952,7819.0
2019-08-15 15:50:00,158.41,158.42,158.3,158.39,10560.0,145.5319,145.5411,145.4308,145.5135,10560.0
2019-08-15 15:55:00,158.41,158.46,158.0,158.1,32696.0,145.5319,145.5778,145.1552,145.2471,32696.0
2019-08-16 09:30:00,159.15,159.46,159.15,159.46,13934.0,146.2117,146.4965,146.2117,146.4965,13934.0
2019-08-16 09:35:00,159.51,159.57,159.46,159.47,2840.0,146.5425,146.5976,146.4965,146.5057,2840.0
2019-08-16 09:40:00,159.51,159.59,159.47,159.48,4200.0,146.5425,146.616,146.5057,146.5149,4200.0
2019-08-16 09:45:00,159.38,159.45,159.34,159.43,19926.0,146.423,146.4874,146.3863,146.469,19926.0
2019-08-16 09:50:00,159.35,159.45,159.35,159.43,900.0,146.3955,146.4874,146.3955,146.469,900.0
2019-08-16 09:55:00,159.35,159.42,159.29,159.4,4357.0,146.3955,146.4598,146.3404,146.4414,4357.0
2019-08-16 10:00:00,159.38,159.5,159.35,159.49,4614.0,146.423,146.5333,146.3955,146.5241,4614.0
2019-08-16 10:05:00,159.51,159.51,159.4,159.41,3645.0,146.5425,146.5425,146.4414,146.4506,3645.0
2019-08-16 10:10:00,159.42,159.42,159.37,159.42,1600.0,146.4598,146.4598,146.4139,146.4598,1600.0
2019-08-16 10:15:00,159.47,159.48,159.43,159.43,1682.0,146.5057,146.5149,146.469,146.469,1682.0
2019-08-16 10:20:00,159.35,160.09,159.35,159.93,10699.0,146.3955,147.0753,146.3955,146.9283,10699.0
2019-08-16 10:25:00,159.93,159.97,159.7,159.74,2489.0,146.9283,146.9651,146.717,146.7538,2489.0
2019-08-16 10:30:00,159.77,159.81,159.67,159.67,8458.0,146.7813,146.8181,146.6895,146.6895,8458.0
2019-08-16 10:35:00,159.78,159.87,159.77,159.87,1157.0,146.7905,146.8732,146.7813,146.8732,1157.0
2019-08-16 10:40:00,159.79,160.06,159.79,160.06,9444.0,146.7997,147.0478,146.7997,147.0478,9444.0
2019-08-16 10:45:00,160.12,160.22,160.0,160.14,8120.0,147.1029,147.1948,146.9926,147.1213,8120.0
2019-08-16 10:50:00,160.18,160.23,160.14,160.14,7160.0,147.158,147.2039,147.1213,147.1213,7160.0
2019-08-16 10:55:00,160.26,160.46,160.26,160.46,364.0,147.2315,147.4152,147.2315,147.4152,364.0
2019-08-16 11:00:00,160.49,160.51,160.43,160.48,4402.0,147.4428,147.4612,147.3877,147.4336,4402.0
2019-08-16 11:05:00,160.49,160.53,160.4,160.41,5182.0,147.4428,147.4796,147.3601,147.3693,5182.0
2019-08-16 11:10:00,160.48,160.49,160.33,160.34,9226.0,147.4336,147.4428,147.2958,147.305,9226.0
2019-08-16 11:15:00,160.31,160.31,160.11,160.18,10234.0,147.2774,147.2774,147.0937,147.158,10234.0
2019-08-16 11:20:00,160.22,160.32,160.22,160.24,1672.0,147.1948,147.2866,147.1948,147.2131,1672.0
2019-08-16 11:25:00,160.34,160.34,160.23,160.24,2763.0,147.305,147.305,147.2039,147.2131,2763.0
2019-08-16 11:30:00,160.26,160.26,160.15,160.24,4800.0,147.2315,147.2315,147.1304,147.2131,4800.0
2019-08-16 11:35:00,160.32,160.35,160.22,160.25,8320.0,147.2866,147.3142,147.1948,147.2223,8320.0
2019-08-16 11:40:00,160.33,160.34,160.19,160.21,6033.0,147.2958,147.305,147.1672,147.1856,6033.0
2019-08-16 11:45:00,160.19,160.34,160.18,160.33,6763.0,147.1672,147.305,147.158,147.2958,6763.0
2019-08-16 11:50:00,160.36,160.46,160.35,160.43,8417.0,147.3234,147.4152,147.3142,147.3877,8417.0
2019-08-16 11:55:00,160.45,160.45,160.37,160.37,2111.0,147.4061,147.4061,147.3326,147.3326,2111.0
2019-08-16 12:00:00,160.34,160.36,160.25,160.29,10081.0,147.305,147.3234,147.2223,147.2591,10081.0
2019-08-16 12:05:00,160.27,160.33,160.26,160.31,8402.0,147.2407,147.2958,147.2315,147.2774,8402.0
2019-08-16 12:10:00,160.3,160.32,160.26,160.3,8165.0,147.2683,147.2866,147.2315,147.2683,8165.0
2019-08-16 12:15:00,160.29,160.32,160.09,160.14,7067.0,147.2591,147.2866,147.0753,147.1213,7067.0
2019-08-16 12:20:00,160.2,160.28,160.2,160.27,2308.0,147.1764,147.2499,147.1764,147.2407,2308.0
2019-08-16 12:25:00,160.28,160.37,160.27,160.29,3779.0,147.2499,147.3326,147.2407,147.2591,3779.0
2019-08-16 12:30:00,160.27,160.31,160.27,160.31,157711.0,147.2407,147.2774,147.2407,147.2774,157711.0
2019-08-16 12:35:00,160.33,160.41,160.33,160.37,6149.0,147.2958,147.3693,147.2958,147.3326,6149.0
2019-08-16 12:40:00,160.33,160.41,160.3,160.38,5494.0,147.2958,147.3693,147.2683,147.3417,5494.0
2019-08-16 12:45:00,160.45,160.45,160.36,160.37,1170.0,147.4061,147.4061,147.3234,147.3326,1170.0
2019-08-16 12:50:00,160.43,160.45,160.33,160.33,2531.0,147.3877,147.4061,147.2958,147.2958,2531.0
2019-08-16 12:55:00,160.39,160.39,160.33,160.35,1964.0,147.3509,147.3509,147.2958,147.3142,1964.0
2019-08-16 13:00:00,160.39,160.43,160.39,160.43,1050.0,147.3509,147.3877,147.3509,147.3877,1050.0
2019-08-16 13:05:00,160.42,160.5,160.4,160.5,4195.0,147.3785,147.452,147.3601,147.452,4195.0
2019-08-16 13:10:00,160.52,160.52,160.44,160.5,1486.0,147.4704,147.4704,147.3969,147.452,1486.0
2019-08-16 13:15:00,160.5,160.59,160.45,160.55,4321.0,147.452,147.5347,147.4061,147.4979,4321.0
2019-08-16 13:20:00,160.57,160.57,160.53,160.57,1592.0,147.5163,147.5163,147.4796,147.5163,1592.0
2019-08-16 13:25:00,160.58,160.58,160.53,160.56,2234.0,147.5255,147.5255,147.4796,147.5071,2234.0
2019-08-16 13:30:00,160.55,160.57,160.49,160.54,1782.0,147.4979,147.5163,147.4428,147.4887,1782.0
2019-08-16 13:35:00,160.5,160.52,160.45,160.48,8370.0,147.452,147.4704,147.4061,147.4336,8370.0
2019-08-16 13:40:00,160.49,160.53,160.46,160.46,3372.0,147.4428,147.4796,147.4152,147.4152,3372.0
2019-08-16 13:45:00,160.45,160.45,160.4,160.41,16748.0,147.4061,147.4061,147.3601,147.3693,16748.0
2019-08-16 13:50:00,160.41,160.48,160.4,160.48,2196.0,147.3693,147.4336,147.3601,147.4336,2196.0
2019-08-16 13:55:00,160.48,160.52,160.47,160.5,2786.0,147.4336,147.4704,147.4244,147.452,2786.0
2019-08-16 14:00:00,160.48,160.48,160.41,160.41,10970.0,147.4336,147.4336,147.3693,147.3693,10970.0
2019-08-16 14:05:00,160.4,160.41,160.38,160.38,5964.0,147.3601,147.3693,147.3417,147.3417,5964.0
2019-08-16 14:10:00,160.36,160.42,160.34,160.42,3572.0,147.3234,147.3785,147.305,147.3785,3572.0
2019-08-16 14:15:00,160.43,160.45,160.4,160.41,4988.0,147.3877,147.4061,147.3601,147.3693,4988.0
2019-08-16 14:20:00,160.42,160.45,160.39,160.41,4752.0,147.3785,147.4061,147.3509,147.3693,4752.0
2019-08-16 14:25:00,160.4,160.41,160.31,160.38,10178.0,147.3601,147.3693,147.2774,147.3417,10178.0
2019-08-16 14:30:00,160.36,160.37,160.33,160.37,6555.0,147.3234,147.3326,147.2958,147.3326,6555.0
2019-08-16 14:35:00,160.39,160.41,160.22,160.24,5721.0,147.3509,147.3693,147.1948,147.2131,5721.0
2019-08-16 14:40:00,160.28,160.28,160.2,160.23,9054.0,147.2499,147.2499,147.1764,147.2039,9054.0
2019-08-16 14:45:00,160.24,160.34,160.24,160.33,1838.0,147.2131,147.305,147.2131,147.2958,1838.0
2019-08-16 14:50:00,160.34,160.35,160.3,160.33,1599.0,147.305,147.3142,147.2683,147.2958,1599.0
2019-08-16 14:55:00,160.35,160.39,160.33,160.35,4923.0,147.3142,147.3509,147.2958,147.3142,4923.0
2019-08-16 15:00:00,160.32,160.42,160.32,160.41,15867.0,147.2866,147.3785,147.2866,147.3693,15867.0
2019-08-16 15:05:00,160.43,160.51,160.42,160.44,6763.0,147.3877,147.4612,147.3785,147.3969,6763.0
2019-08-16 15:10:00,160.4,160.45,160.36,160.45,3043.0,147.3601,147.4061,147.3234,147.4061,3043.0
2019-08-16 15:15:00,160.44,160.48,160.4,160.43,2615.0,147.3969,147.4336,147.3601,147.3877,2615.0
2019-08-16 15:20:00,160.45,160.45,160.28,160.28,4560.0,147.4061,147.4061,147.2499,147.2499,4560.0
2019-08-16 15:25:00,160.3,160.36,160.3,160.34,5333.0,147.2683,147.3234,147.2683,147.305,5333.0
2019-08-16 15:30:00,160.31,160.34,160.25,160.25,2928.0,147.2774,147.305,147.2223,147.2223,2928.0
2019-08-16 15:35:00,160.25,160.33,160.22,160.33,5105.0,147.2223,147.2958,147.1948,147.2958,5105.0
2019-08-16 15:40:00,160.36,160.49,160.35,160.47,3133.0,147.3234,147.4428,147.3142,147.4244,3133.0
2019-08-16 15:45:00,160.47,160.47,160.39,160.45,5935.0,147.4244,147.4244,147.3509,147.4061,5935.0
2019-08-16 15:50:00,160.47,160.64,160.39,160.59,27229.0,147.4244,147.5806,147.3509,147.5347,27229.0
2019-08-16 15:55:00,160.61,160.69,160.35,160.43,165957.0,147.5531,147.6265,147.3142,147.3877,165957.0
2019-08-19 09:30:00,162.27,162.36,162.23,162.23,4240.0,149.0781,149.1608,149.0414,149.0414,4240.0
2019-08-19 09:35:00,162.26,162.39,162.26,162.29,2156.0,149.0689,149.1883,149.0689,149.0965,2156.0
2019-08-19 09:40:00,162.24,162.27,162.19,162.27,1425.0,149.0505,149.0781,149.0046,149.0781,1425.0
2019-08-19 09:45:00,162.22,162.22,162.12,162.12,10327.0,149.0322,149.0322,148.9403,148.9403,10327.0
2019-08-19 09:50:00,162.11,162.13,162.03,162.05,1203.0,148.9311,148.9495,148.8576,148.876,1203.0
2019-08-19 09:55:00,162.05,162.1,162.05,162.1,2290.0,148.876,148.9219,148.876,148.9219,2290.0
2019-08-19 10:00:00,162.11,162.14,162.1,162.14,1852.0,148.9311,148.9587,148.9219,148.9587,1852.0
2019-08-19 10:05:00,162.16,162.16,161.96,161.97,800.0,148.977,148.977,148.7933,148.8025,800.0
2019-08-19 10:10:00,161.93,161.96,161.82,161.88,3660.0,148.7657,148.7933,148.6647,148.7198,3660.0
2019-08-19 10:15:00,161.85,161.95,161.81,161.95,313.0,148.6922,148.7841,148.6555,148.7841,313.0
2019-08-19 10:20:00,161.87,161.89,161.87,161.89,441.0,148.7106,148.729,148.7106,148.729,441.0
2019-08-19 10:25:00,162.0,162.0,162.0,162.0,100.0,148.83,148.83,148.83,148.83,100.0
2019-08-19 10:30:00,162.02,162.07,162.02,162.07,725.0,148.8484,148.8944,148.8484,148.8944,725.0
2019-08-19 10:35:00,162.04,162.15,162.04,162.15,838.0,148.8668,148.9679,148.8668,148.9679,838.0
2019-08-19 10:40:00,162.16,162.17,162.16,162.17,226.0,148.977,148.9862,148.977,148.9862,226.0
2019-08-19 10:45:00,162.11,162.12,162.04,162.12,4597.0,148.9311,148.9403,148.8668,148.9403,4597.0
2019-08-19 10:50:00,162.17,162.17,162.17,162.17,100.0,148.9862,148.9862,148.9862,148.9862,100.0
2019-08-19 10:55:00,162.23,162.28,162.2,162.2,172810.0,149.0414,149.0873,149.0138,149.0138,172810.0
2019-08-19 11:00:00,162.21,162.31,162.21,162.31,1187.0,149.023,149.1148,149.023,149.1148,1187.0
2019-08-19 11:05:00,162.3,162.34,162.26,162.26,2671.0,149.1057,149.1424,149.0689,149.0689,2671.0
2019-08-19 11:10:00,162.31,162.33,162.3,162.32,2484.0,149.1148,149.1332,149.1057,149.124,2484.0
2019-08-19 11:15:00,162.29,162.45,162.29,162.36,2366.0,149.0965,149.2435,149.0965,149.1608,2366.0
2019-08-19 11:20:00,162.39,162.43,162.37,162.37,3922.0,149.1883,149.2251,149.17,149.17,3922.0
2019-08-19 11:25:00,162.4,162.44,162.36,162.44,1516.0,149.1975,149.2343,149.1608,149.2343,1516.0
2019-08-19 11:30:00,162.35,162.52,162.34,162.5,1313.0,149.1516,149.3078,149.1424,149.2894,1313.0
2019-08-19 11:35:00,162.47,162.5,162.46,162.47,1129.0,149.2618,149.2894,149.2527,149.2618,1129.0
2019-08-19 11:40:00,162.48,162.48,162.45,162.47,500.0,149.271,149.271,149.2435,149.2618,500.0
2019-08-19 11:45:00,162.47,162.47,162.47,162.47,0.0,149.2618,149.2618,149.2618,149.2618,0.0
2019-08-19 11:50:00,162.44,162.44,162.35,162.37,599.0,149.2343,149.2343,149.1516,149.17,599.0
2019-08-19 11:55:00,162.36,162.37,162.33,162.37,4569.0,149.1608,149.17,149.1332,149.17,4569.0
2019-08-19 12:00:00,162.37,162.37,162.27,162.31,1100.0,149.17,149.17,149.0781,149.1148,1100.0
2019-08-19 12:05:00,162.35,162.36,162.34,162.36,3028.0,149.1516,149.1608,149.1424,149.1608,3028.0
2019-08-19 12:10:00,162.33,162.36,162.32,162.36,3140.0,149.1332,149.1608,149.124,149.1608,3140.0
2019-08-19 12:15:00,162.35,162.36,162.33,162.36,999.0,149.1516,149.1608,149.1332,149.1608,999.0
2019-08-19 12:20:00,162.36,162.37,162.34,162.34,2997.0,149.1608,149.17,149.1424,149.1424,2997.0
2019-08-19 12:25:00,162.34,162.36,162.28,162.35,16445.0,149.1424,149.1608,149.0873,149.1516,16445.0
2019-08-19 12:30:00,162.25,162.25,162.24,162.25,203.0,149.0597,149.0597,149.0505,149.0597,203.0
2019-08-19 12:35:00,162.26,162.34,162.26,162.33,8240.0,149.0689,149.1424,149.0689,149.1332,8240.0
2019-08-19 12:40:00,162.32,162.37,162.3,162.36,2671.0,149.124,149.17,149.1057,149.1608,2671.0
2019-08-19 12:45:00,162.41,162.51,162.4,162.5,12238.0,149.2067,149.2986,149.1975,149.2894,12238.0
2019-08-19 12:50:00,162.5,162.51,162.48,162.49,1018.0,149.2894,149.2986,149.271,149.2802,1018.0
2019-08-19 12:55:00,162.47,162.51,162.47,162.5,4444.0,149.2618,149.2986,149.2618,149.2894,4444.0
2019-08-19 13:00:00,162.51,162.54,162.51,162.54,2361.0,149.2986,149.3261,149.2986,149.3261,2361.0
2019-08-19 13:05:00,162.55,162.57,162.53,162.57,4843.0,149.3353,149.3537,149.317,149.3537,4843.0
2019-08-19 13:10:00,162.56,162.6,162.56,162.59,1480.0,149.3445,149.3813,149.3445,149.3721,1480.0
2019-08-19 13:15:00,162.62,162.64,162.62,162.63,350.0,149.3996,149.418,149.3996,149.4088,350.0
2019-08-19 13:20:00,162.68,162.73,162.61,162.61,8992.0,149.4548,149.5007,149.3905,149.3905,8992.0
2019-08-19 13:25:00,162.59,162.61,162.58,162.59,3862.0,149.3721,149.3905,149.3629,149.3721,3862.0
2019-08-19 13:30:00,162.58,162.59,162.54,162.55,4019.0,149.3629,149.3721,149.3261,149.3353,4019.0
2019-08-19 13:35:00,162.54,162.58,162.53,162.54,1812.0,149.3261,149.3629,149.317,149.3261,1812.0
2019-08-19 13:40:00,162.54,162.56,162.48,162.48,1709.0,149.3261,149.3445,149.271,149.271,1709.0
2019-08-19 13:45:00,162.49,162.52,162.46,162.52,145120.0,149.2802,149.3078,149.2527,149.3078,145120.0
2019-08-19 13:50:00,162.51,162.55,162.51,162.54,3085.0,149.2986,149.3353,149.2986,149.3261,3085.0
2019-08-19 13:55:00,162.5,162.51,162.47,162.47,2194.0,149.2894,149.2986,149.2618,149.2618,2194.0
2019-08-19 14:00:00,162.48,162.48,162.43,162.45,500.0,149.271,149.271,149.2251,149.2435,500.0
2019-08-19 14:05:00,162.5,162.52,162.49,162.49,1317.0,149.2894,149.3078,149.2802,149.2802,1317.0
2019-08-19 14:10:00,162.48,162.5,162.43,162.44,22252.0,149.271,149.2894,149.2251,149.2343,22252.0
2019-08-19 14:15:00,162.45,162.46,162.4,162.42,1557.0,149.2435,149.2527,149.1975,149.2159,1557.0
2019-08-19 14:20:00,162.39,162.44,162.39,162.43,1435.0,149.1883,149.2343,149.1883,149.2251,1435.0
2019-08-19 14:25:00,162.39,162.47,162.39,162.47,763.0,149.1883,149.2618,149.1883,149.2618,763.0
2019-08-19 14:30:00,162.43,162.43,162.37,162.41,2745.0,149.2251,149.2251,149.17,149.2067,2745.0
2019-08-19 14:35:00,162.42,162.42,162.39,162.39,300.0,149.2159,149.2159,149.1883,149.1883,300.0
2019-08-19 14:40:00,162.49,162.5,162.48,162.48,643.0,149.2802,149.2894,149.271,149.271,643.0
2019-08-19 14:45:00,162.51,162.51,162.47,162.5,1922.0,149.2986,149.2986,149.2618,149.2894,1922.0
2019-08-19 14:50:00,162.53,162.6,162.5,162.58,5968.0,149.317,149.3813,149.2894,149.3629,5968.0
2019-08-19 14:55:00,162.51,162.52,162.45,162.46,12911.0,149.2986,149.3078,149.2435,149.2527,12911.0
2019-08-19 15:00:00,162.46,162.46,162.36,162.4,1066.0,149.2527,149.2527,149.1608,149.1975,1066.0
2019-08-19 15:05:00,162.42,162.44,162.42,162.42,700.0,149.2159,149.2343,149.2159,149.2159,700.0
2019-08-19 15:10:00,162.44,162.45,162.37,162.45,3015.0,149.2343,149.2435,149.17,149.2435,3015.0
2019-08-19 15:15:00,162.44,162.45,162.38,162.4,2152.0,149.2343,149.2435,149.1792,149.1975,2152.0
2019-08-19 15:20:00,162.4,162.43,162.35,162.43,2950.0,149.1975,149.2251,149.1516,149.2251,2950.0
2019-08-19 15:25:00,162.42,162.46,162.39,162.46,1110.0,149.2159,149.2527,149.1883,149.2527,1110.0
2019-08-19 15:30:00,162.43,162.54,162.43,162.54,2506.0,149.2251,149.3261,149.2251,149.3261,2506.0
2019-08-19 15:35:00,162.54,162.61,162.53,162.58,14101.0,149.3261,149.3905,149.317,149.3629,14101.0
2019-08-19 15:40:00,162.56,162.56,162.51,162.55,5134.0,149.3445,149.3445,149.2986,149.3353,5134.0
2019-08-19 15:45:00,162.53,162.54,162.45,162.5,2650.0,149.317,149.3261,149.2435,149.2894,2650.0
2019-08-19 15:50:00,162.54,162.54,162.49,162.5,1957.0,149.3261,149.3261,149.2802,149.2894,1957.0
2019-08-19 15:55:00,162.54,162.54,162.26,162.29,14646.0,149.3261,149.3261,149.0689,149.0965,14646.0
2019-08-20 09:30:00,162.07,162.07,161.52,161.61,13748.0,148.8944,148.8944,148.3891,148.4718,13748.0
2019-08-20 09:35:00,161.54,161.66,161.48,161.64,5167.0,148.4074,148.5177,148.3523,148.4993,5167.0
2019-08-20 09:40:00,161.58,161.6,161.42,161.6,8246.0,148.4442,148.4626,148.2972,148.4626,8246.0
2019-08-20 09:45:00,161.51,161.58,161.32,161.32,16493.0,148.3799,148.4442,148.2053,148.2053,16493.0
2019-08-20 09:50:00,161.37,161.37,161.28,161.28,1300.0,148.2513,148.2513,148.1686,148.1686,1300.0
2019-08-20 09:55:00,161.53,161.53,161.45,161.45,3900.0,148.3983,148.3983,148.3248,148.3248,3900.0
2019-08-20 10:00:00,161.45,161.49,161.35,161.4,4181.0,148.3248,148.3615,148.2329,148.2788,4181.0
2019-08-20 10:05:00,161.47,161.63,161.47,161.6,1000.0,148.3431,148.4901,148.3431,148.4626,1000.0
2019-08-20 10:10:00,161.52,161.66,161.52,161.66,500.0,148.3891,148.5177,148.3891,148.5177,500.0
2019-08-20 10:15:00,161.67,161.69,161.67,161.69,326.0,148.5269,148.5453,148.5269,148.5453,326.0
2019-08-20 10:20:00,161.76,161.76,161.64,161.64,600.0,148.6096,148.6096,148.4993,148.4993,600.0
2019-08-20 10:25:00,161.64,161.77,161.64,161.76,836.0,148.4993,148.6187,148.4993,148.6096,836.0
2019-08-20 10:30:00,161.73,161.73,161.54,161.54,6241.0,148.582,148.582,148.4074,148.4074,6241.0
2019-08-20 10:35:00,161.57,161.6,161.56,161.58,902.0,148.435,148.4626,148.4258,148.4442,902.0
2019-08-20 10:40:00,161.55,161.67,161.55,161.67,400.0,148.4166,148.5269,148.4166,148.5269,400.0
2019-08-20 10:45:00,161.68,161.71,161.65,161.65,369.0,148.5361,148.5636,148.5085,148.5085,369.0
2019-08-20 10:50:00,161.67,161.84,161.67,161.84,307.0,148.5269,148.6831,148.5269,148.6831,307.0
2019-08-20 10:55:00,161.86,162.03,161.86,162.02,2010.0,148.7014,148.8576,148.7014,148.8484,2010.0
2019-08-20 11:00:00,162.03,162.13,161.97,162.13,2050.0,148.8576,148.9495,148.8025,148.9495,2050.0
2019-08-20 11:05:00,162.12,162.15,162.05,162.15,2600.0,148.9403,148.9679,148.876,148.9679,2600.0
2019-08-20 11:10:00,162.15,162.3,162.15,162.24,3621.0,148.9679,149.1057,148.9679,149.0505,3621.0
2019-08-20 11:15:00,162.22,162.28,162.21,162.21,1638.0,149.0322,149.0873,149.023,149.023,1638.0
2019-08-20 11:20:00,162.2,162.2,162.12,162.12,696.0,149.0138,149.0138,148.9403,148.9403,696.0
2019-08-20 11:25:00,162.1,162.14,162.07,162.1,1316.0,148.9219,148.9587,148.8944,148.9219,1316.0
2019-08-20 11:30:00,162.04,162.08,161.97,162.04,21619.0,148.8668,148.9035,148.8025,148.8668,21619.0
2019-08-20 11:35:00,162.0,162.05,161.94,161.94,13536.0,148.83,148.876,148.7749,148.7749,13536.0
2019-08-20 11:40:00,161.91,161.92,161.8,161.82,2040.0,148.7474,148.7566,148.6463,148.6647,2040.0
2019-08-20 11:45:00,161.82,161.86,161.82,161.86,1454.0,148.6647,148.7014,148.6647,148.7014,1454.0
2019-08-20 11:50:00,161.89,161.89,161.88,161.88,300.0,148.729,148.729,148.7198,148.7198,300.0
2019-08-20 11:55:00,161.88,161.91,161.83,161.87,706.0,148.7198,148.7474,148.6739,148.7106,706.0
2019-08-20 12:00:00,161.95,161.99,161.95,161.98,1298.0,148.7841,148.8209,148.7841,148.8117,1298.0
2019-08-20 12:05:00,161.96,161.96,161.91,161.91,1200.0,148.7933,148.7933,148.7474,148.7474,1200.0
2019-08-20 12:10:00,162.0,162.04,161.98,162.04,25003.0,148.83,148.8668,148.8117,148.8668,25003.0
2019-08-20 12:15:00,162.01,162.03,161.99,162.02,920.0,148.8392,148.8576,148.8209,148.8484,920.0
2019-08-20 12:20:00,162.06,162.11,162.01,162.01,1352.0,148.8852,148.9311,148.8392,148.8392,1352.0
2019-08-20 12:25:00,162.03,162.03,161.97,162.02,456.0,148.8576,148.8576,148.8025,148.8484,456.0
2019-08-20 12:30:00,162.02,162.05,161.91,161.91,15802.0,148.8484,148.876,148.7474,148.7474,15802.0
2019-08-20 12:35:00,161.91,161.92,161.81,161.84,1223.0,148.7474,148.7566,148.6555,148.6831,1223.0
2019-08-20 12:40:00,161.81,161.85,161.81,161.85,4956.0,148.6555,148.6922,148.6555,148.6922,4956.0
2019-08-20 12:45:00,161.86,161.89,161.84,161.88,1579.0,148.7014,148.729,148.6831,148.7198,1579.0
2019-08-20 12:50:00,161.9,161.94,161.88,161.91,2982.0,148.7382,148.7749,148.7198,148.7474,2982.0
2019-08-20 12:55:00,161.92,162.0,161.92,162.0,2135.0,148.7566,148.83,148.7566,148.83,2135.0
2019-08-20 13:00:00,161.99,161.99,161.95,161.99,600.0,148.8209,148.8209,148.7841,148.8209,600.0
2019-08-20 13:05:00,161.97,161.99,161.94,161.99,801.0,148.8025,148.8209,148.7749,148.8209,801.0
2019-08-20 13:10:00,162.04,162.04,162.0,162.02,2216.0,148.8668,148.8668,148.83,148.8484,2216.0
2019-08-20 13:15:00,162.01,162.02,161.94,161.97,42724.0,148.8392,148.8484,148.7749,148.8025,42724.0
2019-08-20 13:20:00,161.92,161.98,161.92,161.95,897.0,148.7566,148.8117,148.7566,148.7841,897.0
2019-08-20 13:25:00,161.91,161.93,161.86,161.93,555.0,148.7474,148.7657,148.7014,148.7657,555.0
2019-08-20 13:30:00,161.92,161.92,161.74,161.74,5824.0,148.7566,148.7566,148.5912,148.5912,5824.0
2019-08-20 13:35:00,161.7,161.7,161.52,161.64,2706.0,148.5544,148.5544,148.3891,148.4993,2706.0
2019-08-20 13:40:00,161.65,161.73,161.65,161.71,1495.0,148.5085,148.582,148.5085,148.5636,1495.0
2019-08-20 13:45:00,161.7,161.71,161.62,161.62,5115.0,148.5544,148.5636,148.4809,148.4809,5115.0
2019-08-20 13:50:00,161.62,161.76,161.57,161.74,2290.0,148.4809,148.6096,148.435,148.5912,2290.0
2019-08-20 13:55:00,161.73,161.75,161.69,161.69,915.0,148.582,148.6004,148.5453,148.5453,915.0
2019-08-20 14:00:00,161.72,161.75,161.58,161.58,1451.0,148.5728,148.6004,148.4442,148.4442,1451.0
2019-08-20 14:05:00,161.61,161.61,161.41,161.44,11047.0,148.4718,148.4718,148.288,148.3156,11047.0
2019-08-20 14:10:00,161.47,161.5,161.43,161.43,1582.0,148.3431,148.3707,148.3064,148.3064,1582.0
2019-08-20 14:15:00,161.45,161.54,161.37,161.5,2366.0,148.3248,148.4074,148.2513,148.3707,2366.0
2019-08-20 14:20:00,161.42,161.48,161.26,161.48,4133.0,148.2972,148.3523,148.1502,148.3523,4133.0
2019-08-20 14:25:00,161.42,161.49,161.42,161.49,19841.0,148.2972,148.3615,148.2972,148.3615,19841.0
2019-08-20 14:30:00,161.45,161.58,161.45,161.57,2916.0,148.3248,148.4442,148.3248,148.435,2916.0
2019-08-20 14:35:00,161.58,161.63,161.55,161.55,15241.0,148.4442,148.4901,148.4166,148.4166,15241.0
2019-08-20 14:40:00,161.54,161.54,161.41,161.41,3210.0,148.4074,148.4074,148.288,148.288,3210.0
2019-08-20 14:45:00,161.43,161.58,161.43,161.54,2563.0,148.3064,148.4442,148.3064,148.4074,2563.0
2019-08-20 14:50:00,161.53,161.54,161.4,161.48,4065.0,148.3983,148.4074,148.2788,148.3523,4065.0
2019-08-20 14:55:00,161.5,161.55,161.47,161.49,4257.0,148.3707,148.4166,148.3431,148.3615,4257.0
2019-08-20 15:00:00,161.53,161.53,161.32,161.32,4808.0,148.3983,148.3983,148.2053,148.2053,4808.0
2019-08-20 15:05:00,161.34,161.41,161.32,161.33,3409.0,148.2237,148.288,148.2053,148.2145,3409.0
2019-08-20 15:10:00,161.34,161.42,161.33,161.39,2160.0,148.2237,148.2972,148.2145,148.2696,2160.0
2019-08-20 15:15:00,161.4,161.4,161.26,161.32,4367.0,148.2788,148.2788,148.1502,148.2053,4367.0
2019-08-20 15:20:00,161.35,161.41,161.35,161.4,2077.0,148.2329,148.288,148.2329,148.2788,2077.0
2019-08-20 15:25:00,161.38,161.55,161.37,161.55,7496.0,148.2605,148.4166,148.2513,148.4166,7496.0
2019-08-20 15:30:00,161.56,161.56,161.5,161.54,1980.0,148.4258,148.4258,148.3707,148.4074,1980.0
2019-08-20 15:35:00,161.46,161.52,161.45,161.5,828.0,148.3339,148.3891,148.3248,148.3707,828.0
2019-08-20 15:40:00,161.48,161.51,161.43,161.48,2483.0,148.3523,148.3799,148.3064,148.3523,2483.0
2019-08-20 15:45:00,161.49,161.54,161.44,161.49,5808.0,148.3615,148.4074,148.3156,148.3615,5808.0
2019-08-20 15:50:00,161.47,161.52,161.33,161.39,253885.0,148.3431,148.3891,148.2145,148.2696,253885.0
2019-08-20 15:55:00,161.38,161.38,161.02,161.14,56941.0,148.2605,148.2605,147.9297,148.04,56941.0
2019-08-21 09:30:00,162.45,162.45,162.36,162.36,4501.0,149.2435,149.2435,149.1608,149.1608,4501.0
2019-08-21 09:35:00,162.37,162.37,162.3,162.36,926.0,149.17,149.17,149.1057,149.1608,926.0
2019-08-21 09:40:00,162.38,162.6,162.38,162.58,2919.0,149.1792,149.3813,149.1792,149.3629,2919.0
2019-08-21 09:45:00,162.59,162.6,162.48,162.53,4985.0,149.3721,149.3813,149.271,149.317,4985.0
2019-08-21 09:50:00,162.56,162.64,162.47,162.52,21003.0,149.3445,149.418,149.2618,149.3078,21003.0
2019-08-21 09:55:00,162.49,162.54,162.47,162.47,10493.0,149.2802,149.3261,149.2618,149.2618,10493.0
2019-08-21 10:00:00,162.51,162.54,162.43,162.45,11686.0,149.2986,149.3261,149.2251,149.2435,11686.0
2019-08-21 10:05:00,162.43,162.45,162.37,162.39,18235.0,149.2251,149.2435,149.17,149.1883,18235.0
2019-08-21 10:10:00,162.4,162.4,162.28,162.28,8497.0,149.1975,149.1975,149.0873,149.0873,8497.0
2019-08-21 10:15:00,162.29,162.42,162.24,162.4,28300.0,149.0965,149.2159,149.0505,149.1975,28300.0
2019-08-21 10:20:00,162.41,162.45,162.37,162.41,49847.0,149.2067,149.2435,149.17,149.2067,49847.0
2019-08-21 10:25:00,162.41,162.47,162.38,162.39,9460.0,149.2067,149.2618,149.1792,149.1883,9460.0
2019-08-21 10:30:00,162.34,162.4,162.29,162.29,10679.0,149.1424,149.1975,149.0965,149.0965,10679.0
2019-08-21 10:35:00,162.26,162.31,162.23,162.25,5536.0,149.0689,149.1148,149.0414,149.0597,5536.0
2019-08-21 10:40:00,162.25,162.25,162.19,162.19,500.0,149.0597,149.0597,149.0046,149.0046,500.0
2019-08-21 10:45:00,162.24,162.27,162.19,162.27,10008.0,149.0505,149.0781,149.0046,149.0781,10008.0
2019-08-21 10:50:00,162.3,162.36,162.3,162.35,2486.0,149.1057,149.1608,149.1057,149.1516,2486.0
2019-08-21 10:55:00,162.35,162.36,162.35,162.35,2225.0,149.1516,149.1608,149.1516,149.1516,2225.0
2019-08-21 11:00:00,162.34,162.36,162.2,162.31,22857.0,149.1424,149.1608,149.0138,149.1148,22857.0
2019-08-21 11:05:00,162.36,162.48,162.36,162.48,5935.0,149.1608,149.271,149.1608,149.271,5935.0
2019-08-21 11:10:00,162.49,162.49,162.46,162.48,1680.0,149.2802,149.2802,149.2527,149.271,1680.0
2019-08-21 11:15:00,162.5,162.51,162.42,162.43,3582.0,149.2894,149.2986,149.2159,149.2251,3582.0
2019-08-21 11:20:00,162.44,162.48,162.44,162.45,1359.0,149.2343,149.271,149.2343,149.2435,1359.0
2019-08-21 11:25:00,162.45,162.49,162.44,162.45,3450.0,149.2435,149.2802,149.2343,149.2435,3450.0
2019-08-21 11:30:00,162.45,162.55,162.44,162.55,2212.0,149.2435,149.3353,149.2343,149.3353,2212.0
2019-08-21 11:35:00,162.54,162.61,162.54,162.6,18633.0,149.3261,149.3905,149.3261,149.3813,18633.0
2019-08-21 11:40:00,162.63,162.66,162.58,162.59,15274.0,149.4088,149.4364,149.3629,149.3721,15274.0
2019-08-21 11:45:00,162.6,162.63,162.54,162.54,30148.0,149.3813,149.4088,149.3261,149.3261,30148.0
2019-08-21 11:50:00,162.54,162.54,162.44,162.5,33277.0,149.3261,149.3261,149.2343,149.2894,33277.0
2019-08-21 11:55:00,162.52,162.65,162.51,162.52,15563.0,149.3078,149.4272,149.2986,149.3078,15563.0
2019-08-21 12:00:00,162.6,162.62,162.55,162.56,18399.0,149.3813,149.3996,149.3353,149.3445,18399.0
2019-08-21 12:05:00,162.58,162.59,162.54,162.54,6666.0,149.3629,149.3721,149.3261,149.3261,6666.0
2019-08-21 12:10:00,162.56,162.59,162.56,162.58,3705.0,149.3445,149.3721,149.3445,149.3629,3705.0
2019-08-21 12:15:00,162.58,162.62,162.5,162.5,3100.0,149.3629,149.3996,149.2894,149.2894,3100.0
2019-08-21 12:20:00,162.5,162.5,162.46,162.46,3200.0,149.2894,149.2894,149.2527,149.2527,3200.0
2019-08-21 12:25:00,162.46,162.47,162.45,162.45,4992.0,149.2527,149.2618,149.2435,149.2435,4992.0
2019-08-21 12:30:00,162.47,162.47,162.41,162.41,2800.0,149.2618,149.2618,149.2067,149.2067,2800.0
2019-08-21 12:35:00,162.47,162.49,162.47,162.47,6832.0,149.2618,149.2802,149.2618,149.2618,6832.0
2019-08-21 12:40:00,162.48,162.5,162.42,162.45,6939.0,149.271,149.2894,149.2159,149.2435,6939.0
2019-08-21 12:45:00,162.46,162.49,162.46,162.49,985.0,149.2527,149.2802,149.2527,149.2802,985.0
2019-08-21 12:50:00,162.51,162.58,162.51,162.58,6009.0,149.2986,149.3629,149.2986,149.3629,6009.0
2019-08-21 12:55:00,162.56,162.58,162.53,162.53,11386.0,149.3445,149.3629,149.317,149.317,11386.0
2019-08-21 13:00:00,162.51,162.56,162.51,162.55,4067.0,149.2986,149.3445,149.2986,149.3353,4067.0
2019-08-21 13:05:00,162.56,162.57,162.54,162.55,3550.0,149.3445,149.3537,149.3261,149.3353,3550.0
2019-08-21 13:10:00,162.54,162.55,162.53,162.55,1935.0,149.3261,149.3353,149.317,149.3353,1935.0
2019-08-21 13:15:00,162.54,162.55,162.5,162.54,3914.0,149.3261,149.3353,149.2894,149.3261,3914.0
2019-08-21 13:20:00,162.56,162.57,162.53,162.54,1400.0,149.3445,149.3537,149.317,149.3261,1400.0
2019-08-21 13:25:00,162.55,162.55,162.5,162.51,6137.0,149.3353,149.3353,149.2894,149.2986,6137.0
2019-08-21 13:30:00,162.52,162.52,162.45,162.45,1700.0,149.3078,149.3078,149.2435,149.2435,1700.0
2019-08-21 13:35:00,162.44,162.48,162.44,162.45,6128.0,149.2343,149.271,149.2343,149.2435,6128.0
2019-08-21 13:40:00,162.47,162.47,162.44,162.45,2638.0,149.2618,149.2618,149.2343,149.2435,2638.0
2019-08-21 13:45:00,162.44,162.5,162.43,162.46,35312.0,149.2343,149.2894,149.2251,149.2527,35312.0
2019-08-21 13:50:00,162.45,162.45,162.39,162.43,6575.0,149.2435,149.2435,149.1883,149.2251,6575.0
2019-08-21 13:55:00,162.44,162.45,162.38,162.38,7539.0,149.2343,149.2435,149.1792,149.1792,7539.0
2019-08-21 14:00:00,162.37,162.47,162.05,162.47,9535.0,149.17,149.2618,148.876,149.2618,9535.0
2019-08-21 14:05:00,162.45,162.55,162.42,162.42,8039.0,149.2435,149.3353,149.2159,149.2159,8039.0
2019-08-21 14:10:00,162.41,162.41,162.29,162.36,3910.0,149.2067,149.2067,149.0965,149.1608,3910.0
2019-08-21 14:15:00,162.39,162.56,162.36,162.52,4151.0,149.1883,149.3445,149.1608,149.3078,4151.0
2019-08-21 14:20:00,162.52,162.55,162.46,162.46,3300.0,149.3078,149.3353,149.2527,149.2527,3300.0
2019-08-21 14:25:00,162.47,162.51,162.45,162.51,3400.0,149.2618,149.2986,149.2435,149.2986,3400.0
2019-08-21 14:30:00,162.52,162.54,162.4,162.4,6423.0,149.3078,149.3261,149.1975,149.1975,6423.0
2019-08-21 14:35:00,162.42,162.45,162.23,162.24,4942.0,149.2159,149.2435,149.0414,149.0505,4942.0
2019-08-21 14:40:00,162.26,162.31,162.25,162.27,11856.0,149.0689,149.1148,149.0597,149.0781,11856.0
2019-08-21 14:45:00,162.27,162.27,162.13,162.13,3834.0,149.0781,149.0781,148.9495,148.9495,3834.0
2019-08-21 14:50:00,162.14,162.19,162.1,162.13,10118.0,148.9587,149.0046,148.9219,148.9495,10118.0
2019-08-21 14:55:00,162.14,162.2,162.14,162.18,5737.0,148.9587,149.0138,148.9587,148.9954,5737.0
2019-08-21 15:00:00,162.18,162.27,162.18,162.19,6173.0,148.9954,149.0781,148.9954,149.0046,6173.0
2019-08-21 15:05:00,162.21,162.21,162.12,162.17,3788.0,149.023,149.023,148.9403,148.9862,3788.0
2019-08-21 15:10:00,162.25,162.33,162.25,162.28,6612.0,149.0597,149.1332,149.0597,149.0873,6612.0
2019-08-21 15:15:00,162.27,162.38,162.25,162.36,6854.0,149.0781,149.1792,149.0597,149.1608,6854.0
2019-08-21 15:20:00,162.35,162.37,162.27,162.33,6047.0,149.1516,149.17,149.0781,149.1332,6047.0
2019-08-21 15:25:00,162.31,162.34,162.31,162.33,7655.0,149.1148,149.1424,149.1148,149.1332,7655.0
2019-08-21 15:30:00,162.32,162.44,162.32,162.42,7215.0,149.124,149.2343,149.124,149.2159,7215.0
2019-08-21 15:35:00,162.4,162.43,162.36,162.4,9200.0,149.1975,149.2251,149.1608,149.1975,9200.0
2019-08-21 15:40:00,162.39,162.4,162.35,162.38,8967.0,149.1883,149.1975,149.1516,149.1792,8967.0
2019-08-21 15:45:00,162.4,162.4,162.32,162.35,11048.0,149.1975,149.1975,149.124,149.1516,11048.0
2019-08-21 15:50:00,162.37,162.43,162.34,162.42,12896.0,149.17,149.2251,149.1424,149.2159,12896.0
2019-08-21 15:55:00,162.44,162.48,162.38,162.4,33119.0,149.2343,149.271,149.1792,149.1975,33119.0
2019-08-22 09:30:00,162.8,163.04,162.8,163.03,7584.0,149.565,149.7855,149.565,149.7763,7584.0
2019-08-22 09:35:00,163.06,163.13,163.06,163.12,450.0,149.8039,149.8682,149.8039,149.859,450.0
2019-08-22 09:40:00,163.12,163.22,163.1,163.21,7897.0,149.859,149.9509,149.8406,149.9417,7897.0
2019-08-22 09:45:00,163.1,163.1,162.88,162.9,4211.0,149.8406,149.8406,149.6385,149.6569,4211.0
2019-08-22 09:50:00,162.92,163.01,162.9,163.0,2015.0,149.6753,149.7579,149.6569,149.7488,2015.0
2019-08-22 09:55:00,162.94,162.96,162.93,162.93,3129.0,149.6936,149.712,149.6844,149.6844,3129.0
2019-08-22 10:00:00,162.9,162.93,162.9,162.93,1698.0,149.6569,149.6844,149.6569,149.6844,1698.0
2019-08-22 10:05:00,162.93,162.93,162.83,162.83,758.0,149.6844,149.6844,149.5926,149.5926,758.0
2019-08-22 10:10:00,162.76,162.76,162.67,162.67,748.0,149.5283,149.5283,149.4456,149.4456,748.0
2019-08-22 10:15:00,162.64,162.65,162.63,162.64,2755.0,149.418,149.4272,149.4088,149.418,2755.0
2019-08-22 10:20:00,162.51,162.51,162.51,162.51,184.0,149.2986,149.2986,149.2986,149.2986,184.0
2019-08-22 10:25:00,162.27,162.27,162.27,162.27,300.0,149.0781,149.0781,149.0781,149.0781,300.0
2019-08-22 10:30:00,162.19,162.19,161.66,161.69,17585.0,149.0046,149.0046,148.5177,148.5453,17585.0
2019-08-22 10:35:00,161.7,161.71,161.57,161.62,4607.0,148.5544,148.5636,148.435,148.4809,4607.0
2019-08-22 10:40:00,161.63,161.74,161.63,161.71,6529.0,148.4901,148.5912,148.4901,148.5636,6529.0
2019-08-22 10:45:00,161.51,161.68,161.43,161.67,5209.0,148.3799,148.5361,148.3064,148.5269,5209.0
2019-08-22 10:50:00,161.67,161.68,161.42,161.42,9643.0,148.5269,148.5361,148.2972,148.2972,9643.0
2019-08-22 10:55:00,161.41,161.48,161.39,161.39,1532.0,148.288,148.3523,148.2696,148.2696,1532.0
2019-08-22 11:00:00,161.57,161.67,161.37,161.41,4685.0,148.435,148.5269,148.2513,148.288,4685.0
2019-08-22 11:05:00,161.85,161.86,161.85,161.86,1487.0,148.6922,148.7014,148.6922,148.7014,1487.0
2019-08-22 11:10:00,161.87,161.98,161.87,161.89,29262.0,148.7106,148.8117,148.7106,148.729,29262.0
2019-08-22 11:15:00,161.89,161.98,161.83,161.97,3498.0,148.729,148.8117,148.6739,148.8025,3498.0
2019-08-22 11:20:00,161.93,161.97,161.88,161.96,3537.0,148.7657,148.8025,148.7198,148.7933,3537.0
2019-08-22 11:25:00,161.96,161.96,161.76,161.77,551.0,148.7933,148.7933,148.6096,148.6187,551.0
2019-08-22 11:30:00,161.83,161.98,161.83,161.97,599.0,148.6739,148.8117,148.6739,148.8025,599.0
2019-08-22 11:35:00,162.02,162.05,162.02,162.05,800.0,148.8484,148.876,148.8484,148.876,800.0
2019-08-22 11:40:00,161.98,162.0,161.98,161.99,1014.0,148.8117,148.83,148.8117,148.8209,1014.0
2019-08-22 11:45:00,161.97,161.97,161.9,161.91,1904.0,148.8025,148.8025,148.7382,148.7474,1904.0
2019-08-22 11:50:00,161.91,161.94,161.91,161.94,322.0,148.7474,148.7749,148.7474,148.7749,322.0
2019-08-22 11:55:00,161.95,161.95,161.89,161.89,700.0,148.7841,148.7841,148.729,148.729,700.0
2019-08-22 12:00:00,161.88,162.1,161.88,162.1,1064.0,148.7198,148.9219,148.7198,148.9219,1064.0
2019-08-22 12:05:00,162.12,162.24,162.12,162.24,3240.0,148.9403,149.0505,148.9403,149.0505,3240.0
2019-08-22 12:10:00,162.23,162.24,162.2,162.22,1000.0,149.0414,149.0505,149.0138,149.0322,1000.0
2019-08-22 12:15:00,162.23,162.26,162.19,162.2,2089.0,149.0414,149.0689,149.0046,149.0138,2089.0
2019-08-22 12:20:00,162.23,162.24,162.18,162.18,800.0,149.0414,149.0505,148.9954,148.9954,800.0
2019-08-22 12:25:00,162.2,162.2,162.14,162.16,1640.0,149.0138,149.0138,148.9587,148.977,1640.0
2019-08-22 12:30:00,162.18,162.18,162.12,162.15,1394.0,148.9954,148.9954,148.9403,148.9679,1394.0
2019-08-22 12:35:00,162.13,162.13,162.11,162.11,579.0,148.9495,148.9495,148.9311,148.9311,579.0
2019-08-22 12:40:00,162.12,162.32,162.12,162.31,1056.0,148.9403,149.124,148.9403,149.1148,1056.0
2019-08-22 12:45:00,162.31,162.31,162.31,162.31,0.0,149.1148,149.1148,149.1148,149.1148,0.0
2019-08-22 12:50:00,162.28,162.29,162.28,162.28,147.0,149.0873,149.0965,149.0873,149.0873,147.0
2019-08-22 12:55:00,162.25,162.25,162.2,162.2,1200.0,149.0597,149.0597,149.0138,149.0138,1200.0
2019-08-22 13:00:00,162.21,162.24,162.21,162.23,300.0,149.023,149.0505,149.023,149.0414,300.0
2019-08-22 13:05:00,162.27,162.36,162.27,162.33,700.0,149.0781,149.1608,149.0781,149.1332,700.0
2019-08-22 13:10:00,162.35,162.41,162.35,162.38,1932.0,149.1516,149.2067,149.1516,149.1792,1932.0
2019-08-22 13:15:00,162.39,162.41,162.36,162.39,2935.0,149.1883,149.2067,149.1608,149.1883,2935.0
2019-08-22 13:20:00,162.45,162.55,162.45,162.55,1454.0,149.2435,149.3353,149.2435,149.3353,1454.0
2019-08-22 13:25:00,162.58,162.58,162.53,162.53,893.0,149.3629,149.3629,149.317,149.317,893.0
2019-08-22 13:30:00,162.52,162.57,162.49,162.56,8543.0,149.3078,149.3537,149.2802,149.3445,8543.0
2019-08-22 13:35:00,162.58,162.62,162.58,162.6,3101.0,149.3629,149.3996,149.3629,149.3813,3101.0
2019-08-22 13:40:00,162.6,162.62,162.59,162.62,632.0,149.3813,149.3996,149.3721,149.3996,632.0
2019-08-22 13:45:00,162.56,162.57,162.51,162.51,2182.0,149.3445,149.3537,149.2986,149.2986,2182.0
2019-08-22 13:50:00,162.49,162.51,162.47,162.47,310.0,149.2802,149.2986,149.2618,149.2618,310.0
2019-08-22 13:55:00,162.53,162.53,162.51,162.53,509.0,149.317,149.317,149.2986,149.317,509.0
2019-08-22 14:00:00,162.52,162.58,162.52,162.56,7751.0,149.3078,149.3629,149.3078,149.3445,7751.0
2019-08-22 14:05:00,162.54,162.54,162.43,162.45,1815.0,149.3261,149.3261,149.2251,149.2435,1815.0
2019-08-22 14:10:00,162.39,162.43,162.37,162.39,624.0,149.1883,149.2251,149.17,149.1883,624.0
2019-08-22 14:15:00,162.45,162.45,162.44,162.45,220.0,149.2435,149.2435,149.2343,149.2435,220.0
2019-08-22 14:20:00,162.4,162.42,162.4,162.42,1762.0,149.1975,149.2159,149.1975,149.2159,1762.0
2019-08-22 14:25:00,162.43,162.43,162.35,162.35,803.0,149.2251,149.2251,149.1516,149.1516,803.0
2019-08-22 14:30:00,162.35,162.39,162.33,162.35,4940.0,149.1516,149.1883,149.1332,149.1516,4940.0
2019-08-22 14:35:00,162.33,162.43,162.33,162.42,1517.0,149.1332,149.2251,149.1332,149.2159,1517.0
2019-08-22 14:40:00,162.39,162.52,162.39,162.51,1800.0,149.1883,149.3078,149.1883,149.2986,1800.0
2019-08-22 14:45:00,162.57,162.68,162.57,162.57,52239.0,149.3537,149.4548,149.3537,149.3537,52239.0
2019-08-22 14:50:00,162.59,162.65,162.59,162.61,8967.0,149.3721,149.4272,149.3721,149.3905,8967.0
2019-08-22 14:55:00,162.56,162.68,162.56,162.65,2818.0,149.3445,149.4548,149.3445,149.4272,2818.0
2019-08-22 15:00:00,162.65,162.65,162.52,162.56,401.0,149.4272,149.4272,149.3078,149.3445,401.0
2019-08-22 15:05:00,162.53,162.56,162.51,162.52,1987.0,149.317,149.3445,149.2986,149.3078,1987.0
2019-08-22 15:10:00,162.36,162.42,162.36,162.39,3058.0,149.1608,149.2159,149.1608,149.1883,3058.0
2019-08-22 15:15:00,162.38,162.38,162.32,162.37,1989.0,149.1792,149.1792,149.124,149.17,1989.0
2019-08-22 15:20:00,162.38,162.42,162.37,162.4,1246.0,149.1792,149.2159,149.17,149.1975,1246.0
2019-08-22 15:25:00,162.46,162.46,162.41,162.45,2339.0,149.2527,149.2527,149.2067,149.2435,2339.0
2019-08-22 15:30:00,162.49,162.51,162.44,162.45,8101.0,149.2802,149.2986,149.2343,149.2435,8101.0
2019-08-22 15:35:00,162.48,162.54,162.44,162.54,3154.0,149.271,149.3261,149.2343,149.3261,3154.0
2019-08-22 15:40:00,162.54,162.6,162.54,162.58,2248.0,149.3261,149.3813,149.3261,149.3629,2248.0
2019-08-22 15:45:00,162.61,162.62,162.56,162.57,3390.0,149.3905,149.3996,149.3445,149.3537,3390.0
2019-08-22 15:50:00,162.61,162.87,162.6,162.87,9669.0,149.3905,149.6293,149.3813,149.6293,9669.0
2019-08-22 15:55:00,162.82,162.82,162.27,162.32,24727.0,149.5834,149.5834,149.0781,149.124,24727.0
2019-08-23 09:30:00,161.59,161.63,161.4,161.62,12975.0,148.4534,148.4901,148.2788,148.4809,12975.0
2019-08-23 09:35:00,161.51,161.57,161.44,161.44,1642.0,148.3799,148.435,148.3156,148.3156,1642.0
2019-08-23 09:40:00,161.64,161.69,161.62,161.63,678.0,148.4993,148.5453,148.4809,148.4901,678.0
2019-08-23 09:45:00,161.68,161.68,161.25,161.25,1000.0,148.5361,148.5361,148.141,148.141,1000.0
2019-08-23 09:50:00,161.21,161.35,161.21,161.35,777.0,148.1043,148.2329,148.1043,148.2329,777.0
2019-08-23 09:55:00,161.52,161.63,161.52,161.63,500.0,148.3891,148.4901,148.3891,148.4901,500.0
2019-08-23 10:00:00,161.56,162.08,161.47,161.87,10240.0,148.4258,148.9035,148.3431,148.7106,10240.0
2019-08-23 10:05:00,162.03,162.15,161.87,161.87,4513.0,148.8576,148.9679,148.7106,148.7106,4513.0
2019-08-23 10:10:00,161.68,161.84,161.45,161.73,1950.0,148.5361,148.6831,148.3248,148.582,1950.0
2019-08-23 10:15:00,161.94,162.03,161.83,162.02,6121.0,148.7749,148.8576,148.6739,148.8484,6121.0
2019-08-23 10:20:00,162.05,162.08,161.94,162.03,11011.0,148.876,148.9035,148.7749,148.8576,11011.0
2019-08-23 10:25:00,162.0,162.0,161.8,161.94,9054.0,148.83,148.83,148.6463,148.7749,9054.0
2019-08-23 10:30:00,161.84,162.17,161.84,162.14,4372.0,148.6831,148.9862,148.6831,148.9587,4372.0
2019-08-23 10:35:00,162.22,162.42,162.22,162.42,3469.0,149.0322,149.2159,149.0322,149.2159,3469.0
2019-08-23 10:40:00,162.52,162.58,162.38,162.42,2400.0,149.3078,149.3629,149.1792,149.2159,2400.0
2019-08-23 10:45:00,162.38,162.38,162.15,162.18,900.0,149.1792,149.1792,148.9679,148.9954,900.0
2019-08-23 10:50:00,162.33,162.51,162.27,162.51,1622.0,149.1332,149.2986,149.0781,149.2986,1622.0
2019-08-23 10:55:00,162.47,162.54,162.06,162.06,8543.0,149.2618,149.3261,148.8852,148.8852,8543.0
2019-08-23 11:00:00,162.11,162.11,160.78,160.85,17220.0,148.9311,148.9311,147.7092,147.7735,17220.0
2019-08-23 11:05:00,160.69,160.91,160.09,160.09,18584.0,147.6265,147.8287,147.0753,147.0753,18584.0
2019-08-23 11:10:00,159.8,160.36,159.69,160.22,17666.0,146.8089,147.3234,146.7078,147.1948,17666.0
2019-08-23 11:15:00,160.18,160.6,160.13,160.57,4465.0,147.158,147.5439,147.1121,147.5163,4465.0
2019-08-23 11:20:00,160.51,160.51,160.11,160.19,14554.0,147.4612,147.4612,147.0937,147.1672,14554.0
2019-08-23 11:25:00,160.15,160.26,160.04,160.13,13857.0,147.1304,147.2315,147.0294,147.1121,13857.0
2019-08-23 11:30:00,160.06,160.07,159.85,159.94,12601.0,147.0478,147.057,146.8548,146.9375,12601.0
2019-08-23 11:35:00,159.87,159.87,159.57,159.76,4885.0,146.8732,146.8732,146.5976,146.7722,4885.0
2019-08-23 11:40:00,159.63,159.77,159.6,159.74,7357.0,146.6527,146.7813,146.6252,146.7538,7357.0
2019-08-23 11:45:00,159.76,159.76,159.56,159.58,1976.0,146.7722,146.7722,146.5884,146.6068,1976.0
2019-08-23 11:50:00,159.63,159.65,159.53,159.53,2000.0,146.6527,146.6711,146.5609,146.5609,2000.0
2019-08-23 11:55:00,159.58,159.62,159.28,159.31,4435.0,146.6068,146.6435,146.3312,146.3587,4435.0
2019-08-23 12:00:00,159.22,159.41,159.1,159.38,6337.0,146.2761,146.4506,146.1658,146.423,6337.0
2019-08-23 12:05:00,159.36,159.36,159.18,159.27,3703.0,146.4047,146.4047,146.2393,146.322,3703.0
2019-08-23 12:10:00,159.41,159.54,159.28,159.54,5245.0,146.4506,146.57,146.3312,146.57,5245.0
2019-08-23 12:15:00,159.66,159.72,159.64,159.71,14460.0,146.6803,146.7354,146.6619,146.7262,14460.0
2019-08-23 12:20:00,159.67,159.67,159.47,159.52,1687.0,146.6895,146.6895,146.5057,146.5517,1687.0
2019-08-23 12:25:00,159.5,159.5,159.35,159.35,8558.0,146.5333,146.5333,146.3955,146.3955,8558.0
2019-08-23 12:30:00,159.32,159.66,159.32,159.66,4408.0,146.3679,146.6803,146.3679,146.6803,4408.0
2019-08-23 12:35:00,159.77,159.77,159.66,159.7,7646.0,146.7813,146.7813,146.6803,146.717,7646.0
2019-08-23 12:40:00,159.68,159.68,159.52,159.52,500.0,146.6987,146.6987,146.5517,146.5517,500.0
2019-08-23 12:45:00,159.41,159.44,159.31,159.32,17304.0,146.4506,146.4782,146.3587,146.3679,17304.0
2019-08-23 12:50:00,159.35,159.36,159.19,159.19,4432.0,146.3955,146.4047,146.2485,146.2485,4432.0
2019-08-23 12:55:00,159.25,159.41,159.18,159.34,12486.0,146.3036,146.4506,146.2393,146.3863,12486.0
2019-08-23 13:00:00,159.24,159.33,159.12,159.26,9640.0,146.2944,146.3771,146.1842,146.3128,9640.0
2019-08-23 13:05:00,159.17,159.25,159.02,159.06,17258.0,146.2301,146.3036,146.0923,146.1291,17258.0
2019-08-23 13:10:00,159.03,159.42,159.03,159.42,17489.0,146.1015,146.4598,146.1015,146.4598,17489.0
2019-08-23 13:15:00,159.38,159.39,158.98,158.98,5340.0,146.423,146.4322,146.0556,146.0556,5340.0
2019-08-23 13:20:00,158.92,158.95,158.84,158.85,1211.0,146.0004,146.028,145.9269,145.9361,1211.0
2019-08-23 13:25:00,158.78,158.94,158.78,158.88,5291.0,145.8718,146.0188,145.8718,145.9637,5291.0
2019-08-23 13:30:00,158.82,159.02,158.81,159.02,1666.0,145.9086,146.0923,145.8994,146.0923,1666.0
2019-08-23 13:35:00,159.02,159.19,158.99,159.15,9836.0,146.0923,146.2485,146.0648,146.2117,9836.0
2019-08-23 13:40:00,159.15,159.15,158.97,159.01,15621.0,146.2117,146.2117,146.0464,146.0831,15621.0
2019-08-23 13:45:00,159.12,159.28,158.97,159.21,10512.0,146.1842,146.3312,146.0464,146.2669,10512.0
2019-08-23 13:50:00,159.15,159.34,159.15,159.34,1126.0,146.2117,146.3863,146.2117,146.3863,1126.0
2019-08-23 13:55:00,159.27,159.28,159.18,159.19,1926.0,146.322,146.3312,146.2393,146.2485,1926.0
2019-08-23 14:00:00,159.1,159.14,159.03,159.03,1526.0,146.1658,146.2026,146.1015,146.1015,1526.0
2019-08-23 14:05:00,159.02,159.17,159.02,159.04,13871.0,146.0923,146.2301,146.0923,146.1107,13871.0
2019-08-23 14:10:00,159.02,159.07,158.96,158.96,3229.0,146.0923,146.1382,146.0372,146.0372,3229.0
2019-08-23 14:15:00,159.0,159.04,158.93,158.98,4049.0,146.0739,146.1107,146.0096,146.0556,4049.0
2019-08-23 14:20:00,159.0,159.03,158.98,159.0,1448.0,146.0739,146.1015,146.0556,146.0739,1448.0
2019-08-23 14:25:00,159.01,159.03,159.0,159.01,1300.0,146.0831,146.1015,146.0739,146.0831,1300.0
2019-08-23 14:30:00,159.04,159.17,159.02,159.02,1600.0,146.1107,146.2301,146.0923,146.0923,1600.0
2019-08-23 14:35:00,159.09,159.09,158.89,158.9,2604.0,146.1566,146.1566,145.9729,145.9821,2604.0
2019-08-23 14:40:00,158.84,158.92,158.8,158.8,1300.0,145.9269,146.0004,145.8902,145.8902,1300.0
2019-08-23 14:45:00,158.79,158.79,158.6,158.69,1927.0,145.881,145.881,145.7065,145.7891,1927.0
2019-08-23 14:50:00,158.61,158.77,158.59,158.67,8784.0,145.7156,145.8626,145.6973,145.7708,8784.0
2019-08-23 14:55:00,158.66,158.85,158.63,158.85,8446.0,145.7616,145.9361,145.734,145.9361,8446.0
2019-08-23 15:00:00,158.84,158.84,158.76,158.83,800.0,145.9269,145.9269,145.8534,145.9178,800.0
2019-08-23 15:05:00,158.83,159.03,158.83,158.87,1600.0,145.9178,146.1015,145.9178,145.9545,1600.0
2019-08-23 15:10:00,158.87,158.87,158.48,158.6,5183.0,145.9545,145.9545,145.5962,145.7065,5183.0
2019-08-23 15:15:00,158.63,158.76,158.63,158.69,8832.0,145.734,145.8534,145.734,145.7891,8832.0
2019-08-23 15:20:00,158.71,158.75,158.62,158.62,15692.0,145.8075,145.8443,145.7248,145.7248,15692.0
2019-08-23 15:25:00,158.65,158.65,158.47,158.51,4069.0,145.7524,145.7524,145.587,145.6238,4069.0
2019-08-23 15:30:00,158.38,158.45,158.37,158.41,6933.0,145.5043,145.5687,145.4952,145.5319,6933.0
2019-08-23 15:35:00,158.41,158.41,158.25,158.3,55481.0,145.5319,145.5319,145.3849,145.4308,55481.0
2019-08-23 15:40:00,158.29,158.36,158.19,158.26,4748.0,145.4217,145.486,145.3298,145.3941,4748.0
2019-08-23 15:45:00,158.27,158.44,158.12,158.12,13960.0,145.4033,145.5595,145.2655,145.2655,13960.0
2019-08-23 15:50:00,158.0,158.12,157.7,157.7,6566.0,145.1552,145.2655,144.8796,144.8796,6566.0
2019-08-23 15:55:00,157.62,158.19,157.49,158.18,42584.0,144.8061,145.3298,144.6867,145.3206,42584.0
2019-08-26 09:30:00,159.68,159.72,159.41,159.63,21414.0,146.6987,146.7354,146.4506,146.6527,21414.0
2019-08-26 09:35:00,159.66,159.71,159.35,159.52,4565.0,146.6803,146.7262,146.3955,146.5517,4565.0
2019-08-26 09:40:00,159.51,159.52,159.34,159.34,4793.0,146.5425,146.5517,146.3863,146.3863,4793.0
2019-08-26 09:45:00,159.3,159.32,158.99,158.99,6570.0,146.3495,146.3679,146.0648,146.0648,6570.0
2019-08-26 09:50:00,159.11,159.24,159.09,159.14,2920.0,146.175,146.2944,146.1566,146.2026,2920.0
2019-08-26 09:55:00,159.17,159.33,159.16,159.33,845.0,146.2301,146.3771,146.2209,146.3771,845.0
2019-08-26 10:00:00,159.32,159.37,159.21,159.22,16213.0,146.3679,146.4139,146.2669,146.2761,16213.0
2019-08-26 10:05:00,159.21,159.21,158.99,159.0,13668.0,146.2669,146.2669,146.0648,146.0739,13668.0
2019-08-26 10:10:00,158.95,158.99,158.72,158.72,3947.0,146.028,146.0648,145.8167,145.8167,3947.0
2019-08-26 10:15:00,158.86,158.94,158.61,158.73,1457.0,145.9453,146.0188,145.7156,145.8259,1457.0
2019-08-26 10:20:00,158.74,158.87,158.74,158.8,16468.0,145.8351,145.9545,145.8351,145.8902,16468.0
2019-08-26 10:25:00,158.78,158.95,158.69,158.93,13412.0,145.8718,146.028,145.7891,146.0096,13412.0
2019-08-26 10:30:00,158.84,159.02,158.82,159.02,3569.0,145.9269,146.0923,145.9086,146.0923,3569.0
2019-08-26 10:35:00,158.99,159.0,158.85,158.94,1951.0,146.0648,146.0739,145.9361,146.0188,1951.0
2019-08-26 10:40:00,158.87,158.87,158.7,158.85,6883.0,145.9545,145.9545,145.7983,145.9361,6883.0
2019-08-26 10:45:00,158.88,159.2,158.84,159.14,10310.0,145.9637,146.2577,145.9269,146.2026,10310.0
2019-08-26 10:50:00,159.17,159.19,159.1,159.15,2483.0,146.2301,146.2485,146.1658,146.2117,2483.0
2019-08-26 10:55:00,159.03,159.03,158.92,159.03,11564.0,146.1015,146.1015,146.0004,146.1015,11564.0
2019-08-26 11:00:00,159.03,159.22,158.99,159.22,7269.0,146.1015,146.2761,146.0648,146.2761,7269.0
2019-08-26 11:05:00,159.2,159.26,159.16,159.25,8008.0,146.2577,146.3128,146.2209,146.3036,8008.0
2019-08-26 11:10:00,159.23,159.61,159.16,159.46,21562.0,146.2852,146.6343,146.2209,146.4965,21562.0
2019-08-26 11:15:00,159.47,159.53,159.22,159.24,23772.0,146.5057,146.5609,146.2761,146.2944,23772.0
2019-08-26 11:20:00,159.27,159.39,159.26,159.39,4755.0,146.322,146.4322,146.3128,146.4322,4755.0
2019-08-26 11:25:00,159.43,159.44,159.29,159.32,2919.0,146.469,146.4782,146.3404,146.3679,2919.0
2019-08-26 11:30:00,159.45,159.45,159.32,159.32,5918.0,146.4874,146.4874,146.3679,146.3679,5918.0
2019-08-26 11:35:00,159.35,159.47,159.35,159.47,2449.0,146.3955,146.5057,146.3955,146.5057,2449.0
2019-08-26 11:40:00,159.44,159.44,159.19,159.19,2142.0,146.4782,146.4782,146.2485,146.2485,2142.0
2019-08-26 11:45:00,159.2,159.26,159.11,159.26,1707.0,146.2577,146.3128,146.175,146.3128,1707.0
2019-08-26 11:50:00,159.25,159.25,159.18,159.22,2466.0,146.3036,146.3036,146.2393,146.2761,2466.0
2019-08-26 11:55:00,159.21,159.36,159.21,159.29,900.0,146.2669,146.4047,146.2669,146.3404,900.0
2019-08-26 12:00:00,159.34,159.36,159.28,159.35,4237.0,146.3863,146.4047,146.3312,146.3955,4237.0
2019-08-26 12:05:00,159.34,159.49,159.34,159.49,1886.0,146.3863,146.5241,146.3863,146.5241,1886.0
2019-08-26 12:10:00,159.49,159.5,159.43,159.43,400.0,146.5241,146.5333,146.469,146.469,400.0
2019-08-26 12:15:00,159.4,159.42,159.33,159.34,2112.0,146.4414,146.4598,146.3771,146.3863,2112.0
2019-08-26 12:20:00,159.32,159.77,159.32,159.77,5483.0,146.3679,146.7813,146.3679,146.7813,5483.0
2019-08-26 12:25:00,159.8,159.82,159.71,159.71,510.0,146.8089,146.8273,146.7262,146.7262,510.0
2019-08-26 12:30:00,159.71,159.71,159.62,159.63,1329.0,146.7262,146.7262,146.6435,146.6527,1329.0
2019-08-26 12:35:00,159.62,159.62,159.58,159.6,2558.0,146.6435,146.6435,146.6068,146.6252,2558.0
2019-08-26 12:40:00,159.63,159.63,159.55,159.59,2911.0,146.6527,146.6527,146.5792,146.616,2911.0
2019-08-26 12:45:00,159.62,159.63,159.55,159.59,2054.0,146.6435,146.6527,146.5792,146.616,2054.0
2019-08-26 12:50:00,159.59,159.61,159.58,159.6,642.0,146.616,146.6343,146.6068,146.6252,642.0
2019-08-26 12:55:00,159.68,159.71,159.57,159.64,1688.0,146.6987,146.7262,146.5976,146.6619,1688.0
2019-08-26 13:00:00,159.64,159.7,159.64,159.69,1200.0,146.6619,146.717,146.6619,146.7078,1200.0
2019-08-26 13:05:00,159.75,159.76,159.67,159.76,45843.0,146.763,146.7722,146.6895,146.7722,45843.0
2019-08-26 13:10:00,159.75,159.75,159.58,159.58,5561.0,146.763,146.763,146.6068,146.6068,5561.0
2019-08-26 13:15:00,159.53,159.6,159.49,159.51,2548.0,146.5609,146.6252,146.5241,146.5425,2548.0
2019-08-26 13:20:00,159.52,159.55,159.5,159.55,1900.0,146.5517,146.5792,146.5333,146.5792,1900.0
2019-08-26 13:25:00,159.55,159.57,159.54,159.55,1863.0,146.5792,146.5976,146.57,146.5792,1863.0
2019-08-26 13:30:00,159.54,159.55,159.4,159.44,83156.0,146.57,146.5792,146.4414,146.4782,83156.0
2019-08-26 13:35:00,159.47,159.55,159.47,159.51,2815.0,146.5057,146.5792,146.5057,146.5425,2815.0
2019-08-26 13:40:00,159.48,159.52,159.45,159.45,3637.0,146.5149,146.5517,146.4874,146.4874,3637.0
2019-08-26 13:45:00,159.48,159.5,159.47,159.5,1057.0,146.5149,146.5333,146.5057,146.5333,1057.0
2019-08-26 13:50:00,159.51,159.51,159.42,159.43,1700.0,146.5425,146.5425,146.4598,146.469,1700.0
2019-08-26 13:55:00,159.42,159.44,159.35,159.43,2483.0,146.4598,146.4782,146.3955,146.469,2483.0
2019-08-26 14:00:00,159.45,159.45,159.2,159.2,2025.0,146.4874,146.4874,146.2577,146.2577,2025.0
2019-08-26 14:05:00,159.18,159.24,159.17,159.17,1962.0,146.2393,146.2944,146.2301,146.2301,1962.0
2019-08-26 14:10:00,159.18,159.19,159.12,159.12,4488.0,146.2393,146.2485,146.1842,146.1842,4488.0
2019-08-26 14:15:00,159.11,159.23,159.11,159.2,3740.0,146.175,146.2852,146.175,146.2577,3740.0
2019-08-26 14:20:00,159.11,159.18,159.09,159.12,7261.0,146.175,146.2393,146.1566,146.1842,7261.0
2019-08-26 14:25:00,159.12,159.16,159.08,159.1,4000.0,146.1842,146.2209,146.1474,146.1658,4000.0
2019-08-26 14:30:00,159.13,159.26,159.11,159.23,12758.0,146.1934,146.3128,146.175,146.2852,12758.0
2019-08-26 14:35:00,159.18,159.27,159.18,159.27,6912.0,146.2393,146.322,146.2393,146.322,6912.0
2019-08-26 14:40:00,159.3,159.32,159.27,159.29,4879.0,146.3495,146.3679,146.322,146.3404,4879.0
2019-08-26 14:45:00,159.28,159.34,159.26,159.26,2765.0,146.3312,146.3863,146.3128,146.3128,2765.0
2019-08-26 14:50:00,159.28,159.32,159.2,159.23,6277.0,146.3312,146.3679,146.2577,146.2852,6277.0
2019-08-26 14:55:00,159.29,159.33,159.17,159.33,5694.0,146.3404,146.3771,146.2301,146.3771,5694.0
2019-08-26 15:00:00,159.34,159.52,159.34,159.44,7544.0,146.3863,146.5517,146.3863,146.4782,7544.0
2019-08-26 15:05:00,159.41,159.41,159.21,159.28,10280.0,146.4506,146.4506,146.2669,146.3312,10280.0
2019-08-26 15:10:00,159.26,159.41,159.26,159.38,3773.0,146.3128,146.4506,146.3128,146.423,3773.0
2019-08-26 15:15:00,159.35,159.56,159.35,159.47,5149.0,146.3955,146.5884,146.3955,146.5057,5149.0
2019-08-26 15:20:00,159.48,159.48,159.4,159.42,3017.0,146.5149,146.5149,146.4414,146.4598,3017.0
2019-08-26 15:25:00,159.44,159.44,159.37,159.38,3900.0,146.4782,146.4782,146.4139,146.423,3900.0
2019-08-26 15:30:00,159.39,159.55,159.39,159.42,5163.0,146.4322,146.5792,146.4322,146.4598,5163.0
2019-08-26 15:35:00,159.42,159.44,159.29,159.31,4966.0,146.4598,146.4782,146.3404,146.3587,4966.0
2019-08-26 15:40:00,159.29,159.32,159.24,159.24,4809.0,146.3404,146.3679,146.2944,146.2944,4809.0
2019-08-26 15:45:00,159.24,159.33,159.23,159.26,7921.0,146.2944,146.3771,146.2852,146.3128,7921.0
2019-08-26 15:50:00,159.27,159.54,159.27,159.53,21401.0,146.322,146.57,146.322,146.5609,21401.0
2019-08-26 15:55:00,159.6,159.9,159.53,159.9,22313.0,146.6252,146.9008,146.5609,146.9008,22313.0
2019-08-27 09:30:00,160.79,160.81,160.62,160.72,5945.0,147.7184,147.7368,147.5622,147.6541,5945.0
2019-08-27 09:35:00,160.81,160.85,160.72,160.72,2197.0,147.7368,147.7735,147.6541,147.6541,2197.0
2019-08-27 09:40:00,160.74,160.75,160.61,160.61,7525.0,147.6725,147.6817,147.5531,147.5531,7525.0
2019-08-27 09:45:00,160.66,160.93,160.61,160.86,6836.0,147.599,147.847,147.5531,147.7827,6836.0
2019-08-27 09:50:00,160.62,160.68,160.51,160.64,3048.0,147.5622,147.6174,147.4612,147.5806,3048.0
2019-08-27 09:55:00,160.62,160.72,160.59,160.65,3429.0,147.5622,147.6541,147.5347,147.5898,3429.0
2019-08-27 10:00:00,160.69,160.72,160.56,160.67,2558.0,147.6265,147.6541,147.5071,147.6082,2558.0
2019-08-27 10:05:00,160.65,160.65,160.54,160.54,410.0,147.5898,147.5898,147.4887,147.4887,410.0
2019-08-27 10:10:00,160.51,160.53,160.43,160.45,1200.0,147.4612,147.4796,147.3877,147.4061,1200.0
2019-08-27 10:15:00,160.51,160.51,160.48,160.48,3396.0,147.4612,147.4612,147.4336,147.4336,3396.0
2019-08-27 10:20:00,160.52,160.53,160.32,160.43,2622.0,147.4704,147.4796,147.2866,147.3877,2622.0
2019-08-27 10:25:00,160.38,160.4,160.37,160.39,957.0,147.3417,147.3601,147.3326,147.3509,957.0
2019-08-27 10:30:00,160.37,160.47,160.37,160.47,200.0,147.3326,147.4244,147.3326,147.4244,200.0
2019-08-27 10:35:00,160.44,160.49,160.44,160.49,300.0,147.3969,147.4428,147.3969,147.4428,300.0
2019-08-27 10:40:00,160.42,160.43,160.35,160.35,615.0,147.3785,147.3877,147.3142,147.3142,615.0
2019-08-27 10:45:00,160.43,160.43,160.25,160.25,1700.0,147.3877,147.3877,147.2223,147.2223,1700.0
2019-08-27 10:50:00,160.3,160.3,160.24,160.25,1581.0,147.2683,147.2683,147.2131,147.2223,1581.0
2019-08-27 10:55:00,160.3,160.3,160.09,160.1,12099.0,147.2683,147.2683,147.0753,147.0845,12099.0
2019-08-27 11:00:00,160.12,160.21,160.12,160.2,3368.0,147.1029,147.1856,147.1029,147.1764,3368.0
2019-08-27 11:05:00,160.16,160.17,160.01,160.01,4405.0,147.1396,147.1488,147.0018,147.0018,4405.0
2019-08-27 11:10:00,160.0,160.0,159.93,159.95,6300.0,146.9926,146.9926,146.9283,146.9467,6300.0
2019-08-27 11:15:00,159.78,159.79,159.56,159.56,3119.0,146.7905,146.7997,146.5884,146.5884,3119.0
2019-08-27 11:20:00,159.57,159.71,159.51,159.66,16394.0,146.5976,146.7262,146.5425,146.6803,16394.0
2019-08-27 11:25:00,159.69,159.71,159.68,159.71,1067.0,146.7078,146.7262,146.6987,146.7262,1067.0
2019-08-27 11:30:00,159.74,159.8,159.74,159.8,1159.0,146.7538,146.8089,146.7538,146.8089,1159.0
2019-08-27 11:35:00,159.84,159.84,159.82,159.82,425.0,146.8456,146.8456,146.8273,146.8273,425.0
2019-08-27 11:40:00,159.85,159.86,159.73,159.75,25907.0,146.8548,146.864,146.7446,146.763,25907.0
2019-08-27 11:45:00,159.86,159.87,159.74,159.87,3563.0,146.864,146.8732,146.7538,146.8732,3563.0
2019-08-27 11:50:00,159.84,159.84,159.8,159.83,1275.0,146.8456,146.8456,146.8089,146.8365,1275.0
2019-08-27 11:55:00,159.86,159.86,159.53,159.56,2994.0,146.864,146.864,146.5609,146.5884,2994.0
2019-08-27 12:00:00,159.56,159.67,159.38,159.38,10291.0,146.5884,146.6895,146.423,146.423,10291.0
2019-08-27 12:05:00,159.38,159.46,159.33,159.42,3846.0,146.423,146.4965,146.3771,146.4598,3846.0
2019-08-27 12:10:00,159.41,159.44,159.35,159.37,1622.0,146.4506,146.4782,146.3955,146.4139,1622.0
2019-08-27 12:15:00,159.43,159.44,159.36,159.38,4259.0,146.469,146.4782,146.4047,146.423,4259.0
2019-08-27 12:20:00,159.38,159.46,159.33,159.44,6249.0,146.423,146.4965,146.3771,146.4782,6249.0
2019-08-27 12:25:00,159.46,159.49,159.44,159.44,7059.0,146.4965,146.5241,146.4782,146.4782,7059.0
2019-08-27 12:30:00,159.43,159.5,159.13,159.22,10948.0,146.469,146.5333,146.1934,146.2761,10948.0
2019-08-27 12:35:00,159.02,159.02,159.0,159.01,232.0,146.0923,146.0923,146.0739,146.0831,232.0
2019-08-27 12:40:00,159.06,159.09,158.96,159.08,10796.0,146.1291,146.1566,146.0372,146.1474,10796.0
2019-08-27 12:45:00,159.14,159.19,159.14,159.16,1136.0,146.2026,146.2485,146.2026,146.2209,1136.0
2019-08-27 12:50:00,159.09,159.12,158.89,158.89,3106.0,146.1566,146.1842,145.9729,145.9729,3106.0
2019-08-27 12:55:00,158.89,158.96,158.86,158.86,3187.0,145.9729,146.0372,145.9453,145.9453,3187.0
2019-08-27 13:00:00,158.77,158.97,158.77,158.97,200.0,145.8626,146.0464,145.8626,146.0464,200.0
2019-08-27 13:05:00,158.98,159.06,158.98,159.06,200.0,146.0556,146.1291,146.0556,146.1291,200.0
2019-08-27 13:10:00,158.95,158.96,158.93,158.93,2363.0,146.028,146.0372,146.0096,146.0096,2363.0
2019-08-27 13:15:00,158.89,158.96,158.81,158.95,15245.0,145.9729,146.0372,145.8994,146.028,15245.0
2019-08-27 13:20:00,159.01,159.03,159.0,159.03,652.0,146.0831,146.1015,146.0739,146.1015,652.0
2019-08-27 13:25:00,159.12,159.19,159.11,159.19,2124.0,146.1842,146.2485,146.175,146.2485,2124.0
2019-08-27 13:30:00,159.2,159.22,159.15,159.16,1332.0,146.2577,146.2761,146.2117,146.2209,1332.0
2019-08-27 13:35:00,159.27,159.65,159.27,159.5,5698.0,146.322,146.6711,146.322,146.5333,5698.0
2019-08-27 13:40:00,159.58,159.58,159.52,159.55,2701.0,146.6068,146.6068,146.5517,146.5792,2701.0
2019-08-27 13:45:00,159.57,159.57,159.54,159.56,2155.0,146.5976,146.5976,146.57,146.5884,2155.0
2019-08-27 13:50:00,159.55,159.56,159.47,159.5,1023.0,146.5792,146.5884,146.5057,146.5333,1023.0
2019-08-27 13:55:00,159.44,159.52,159.42,159.52,1417.0,146.4782,146.5517,146.4598,146.5517,1417.0
2019-08-27 14:00:00,159.62,159.65,159.6,159.6,575.0,146.6435,146.6711,146.6252,146.6252,575.0
2019-08-27 14:05:00,159.51,159.53,159.36,159.36,119981.0,146.5425,146.5609,146.4047,146.4047,119981.0
2019-08-27 14:10:00,159.29,159.29,159.19,159.24,1139.0,146.3404,146.3404,146.2485,146.2944,1139.0
2019-08-27 14:15:00,159.22,159.29,159.22,159.26,812.0,146.2761,146.3404,146.2761,146.3128,812.0
2019-08-27 14:20:00,159.35,159.37,159.31,159.35,841.0,146.3955,146.4139,146.3587,146.3955,841.0
2019-08-27 14:25:00,159.38,159.38,159.26,159.27,1153.0,146.423,146.423,146.3128,146.322,1153.0
2019-08-27 14:30:00,159.27,159.27,159.2,159.24,23865.0,146.322,146.322,146.2577,146.2944,23865.0
2019-08-27 14:35:00,159.26,159.29,159.2,159.24,18944.0,146.3128,146.3404,146.2577,146.2944,18944.0
2019-08-27 14:40:00,159.31,159.31,159.22,159.3,2500.0,146.3587,146.3587,146.2761,146.3495,2500.0
2019-08-27 14:45:00,159.28,159.45,159.27,159.42,2014.0,146.3312,146.4874,146.322,146.4598,2014.0
2019-08-27 14:50:00,159.46,159.6,159.46,159.6,976.0,146.4965,146.6252,146.4965,146.6252,976.0
2019-08-27 14:55:00,159.64,159.67,159.62,159.64,8712.0,146.6619,146.6895,146.6435,146.6619,8712.0
2019-08-27 15:00:00,159.64,159.88,159.64,159.85,60863.0,146.6619,146.8824,146.6619,146.8548,60863.0
2019-08-27 15:05:00,159.8,159.83,159.76,159.77,2194.0,146.8089,146.8365,146.7722,146.7813,2194.0
2019-08-27 15:10:00,159.71,159.71,159.49,159.49,913.0,146.7262,146.7262,146.5241,146.5241,913.0
2019-08-27 15:15:00,159.55,159.56,159.5,159.52,3320.0,146.5792,146.5884,146.5333,146.5517,3320.0
2019-08-27 15:20:00,159.48,159.48,159.35,159.36,1953.0,146.5149,146.5149,146.3955,146.4047,1953.0
2019-08-27 15:25:00,159.41,159.45,159.34,159.34,3047.0,146.4506,146.4874,146.3863,146.3863,3047.0
2019-08-27 15:30:00,159.27,159.3,159.26,159.28,2149.0,146.322,146.3495,146.3128,146.3312,2149.0
2019-08-27 15:35:00,159.26,159.43,159.21,159.43,914.0,146.3128,146.469,146.2669,146.469,914.0
2019-08-27 15:40:00,159.52,159.56,159.41,159.41,1948.0,146.5517,146.5884,146.4506,146.4506,1948.0
2019-08-27 15:45:00,159.42,159.63,159.42,159.56,2738.0,146.4598,146.6527,146.4598,146.5884,2738.0
2019-08-27 15:50:00,159.57,159.57,159.16,159.27,6853.0,146.5976,146.5976,146.2209,146.322,6853.0
2019-08-27 15:55:00,159.27,159.44,159.17,159.17,79475.0,146.322,146.4782,146.2301,146.2301,79475.0
2019-08-28 09:30:00,158.77,158.81,158.51,158.62,5702.0,145.8626,145.8994,145.6238,145.7248,5702.0
2019-08-28 09:35:00,158.43,158.67,158.36,158.54,12704.0,145.5503,145.7708,145.486,145.6513,12704.0
2019-08-28 09:40:00,158.52,158.79,158.52,158.79,1990.0,145.633,145.881,145.633,145.881,1990.0
2019-08-28 09:45:00,158.78,159.0,158.75,158.95,3535.0,145.8718,146.0739,145.8443,146.028,3535.0
2019-08-28 09:50:00,158.93,159.14,158.91,159.14,3039.0,146.0096,146.2026,145.9913,146.2026,3039.0
2019-08-28 09:55:00,159.16,159.32,159.15,159.32,2014.0,146.2209,146.3679,146.2117,146.3679,2014.0
2019-08-28 10:00:00,159.23,159.46,159.23,159.31,2414.0,146.2852,146.4965,146.2852,146.3587,2414.0
2019-08-28 10:05:00,159.32,159.55,159.32,159.55,1950.0,146.3679,146.5792,146.3679,146.5792,1950.0
2019-08-28 10:10:00,159.58,159.58,159.35,159.35,5500.0,146.6068,146.6068,146.3955,146.3955,5500.0
2019-08-28 10:15:00,159.37,159.38,159.37,159.37,1289.0,146.4139,146.423,146.4139,146.4139,1289.0
2019-08-28 10:20:00,159.24,159.3,159.22,159.3,3766.0,146.2944,146.3495,146.2761,146.3495,3766.0
2019-08-28 10:25:00,159.34,159.39,159.22,159.25,6804.0,146.3863,146.4322,146.2761,146.3036,6804.0
2019-08-28 10:30:00,159.3,159.53,159.3,159.4,6641.0,146.3495,146.5609,146.3495,146.4414,6641.0
2019-08-28 10:35:00,159.38,159.56,159.38,159.55,4711.0,146.423,146.5884,146.423,146.5792,4711.0
2019-08-28 10:40:00,159.47,159.87,159.47,159.83,2883.0,146.5057,146.8732,146.5057,146.8365,2883.0
2019-08-28 10:45:00,159.7,159.75,159.7,159.72,3466.0,146.717,146.763,146.717,146.7354,3466.0
2019-08-28 10:50:00,159.76,159.88,159.76,159.87,8351.0,146.7722,146.8824,146.7722,146.8732,8351.0
2019-08-28 10:55:00,159.87,159.87,159.74,159.76,4558.0,146.8732,146.8732,146.7538,146.7722,4558.0
2019-08-28 11:00:00,159.77,159.77,159.63,159.65,1217.0,146.7813,146.7813,146.6527,146.6711,1217.0
2019-08-28 11:05:00,159.63,159.73,159.57,159.65,2964.0,146.6527,146.7446,146.5976,146.6711,2964.0
2019-08-28 11:10:00,159.68,159.69,159.58,159.65,1580.0,146.6987,146.7078,146.6068,146.6711,1580.0
2019-08-28 11:15:00,159.67,159.69,159.67,159.68,977.0,146.6895,146.7078,146.6895,146.6987,977.0
2019-08-28 11:20:00,159.73,160.05,159.7,159.94,9344.0,146.7446,147.0386,146.717,146.9375,9344.0
2019-08-28 11:25:00,159.96,160.14,159.95,160.14,5105.0,146.9559,147.1213,146.9467,147.1213,5105.0
2019-08-28 11:30:00,160.1,160.12,160.08,160.08,1100.0,147.0845,147.1029,147.0661,147.0661,1100.0
2019-08-28 11:35:00,160.07,160.07,160.01,160.01,1048.0,147.057,147.057,147.0018,147.0018,1048.0
2019-08-28 11:40:00,160.09,160.19,160.09,160.19,3322.0,147.0753,147.1672,147.0753,147.1672,3322.0
2019-08-28 11:45:00,160.25,160.25,160.17,160.17,445.0,147.2223,147.2223,147.1488,147.1488,445.0
2019-08-28 11:50:00,160.18,160.22,160.18,160.2,300.0,147.158,147.1948,147.158,147.1764,300.0
2019-08-28 11:55:00,160.21,160.21,160.06,160.08,8599.0,147.1856,147.1856,147.0478,147.0661,8599.0
2019-08-28 12:00:00,160.07,160.11,160.07,160.11,5453.0,147.057,147.0937,147.057,147.0937,5453.0
2019-08-28 12:05:00,160.12,160.14,160.12,160.14,591.0,147.1029,147.1213,147.1029,147.1213,591.0
2019-08-28 12:10:00,160.14,160.14,160.14,160.14,0.0,147.1213,147.1213,147.1213,147.1213,0.0
2019-08-28 12:15:00,160.07,160.18,160.07,160.18,988.0,147.057,147.158,147.057,147.158,988.0
2019-08-28 12:20:00,160.15,160.15,160.14,160.14,506.0,147.1304,147.1304,147.1213,147.1213,506.0
2019-08-28 12:25:00,160.14,160.14,160.06,160.06,387.0,147.1213,147.1213,147.0478,147.0478,387.0
2019-08-28 12:30:00,160.08,160.09,160.05,160.08,14235.0,147.0661,147.0753,147.0386,147.0661,14235.0
2019-08-28 12:35:00,160.08,160.08,159.98,159.98,2178.0,147.0661,147.0661,146.9743,146.9743,2178.0
2019-08-28 12:40:00,159.94,159.99,159.93,159.94,3958.0,146.9375,146.9835,146.9283,146.9375,3958.0
2019-08-28 12:45:00,160.0,160.0,159.99,159.99,200.0,146.9926,146.9926,146.9835,146.9835,200.0
2019-08-28 12:50:00,159.98,160.17,159.97,160.12,5358.0,146.9743,147.1488,146.9651,147.1029,5358.0
2019-08-28 12:55:00,160.12,160.24,160.11,160.24,2704.0,147.1029,147.2131,147.0937,147.2131,2704.0
2019-08-28 13:00:00,160.19,160.19,160.08,160.15,748.0,147.1672,147.1672,147.0661,147.1304,748.0
2019-08-28 13:05:00,160.07,160.12,160.07,160.09,690.0,147.057,147.1029,147.057,147.0753,690.0
2019-08-28 13:10:00,160.05,160.05,159.83,159.83,20649.0,147.0386,147.0386,146.8365,146.8365,20649.0
2019-08-28 13:15:00,159.83,159.96,159.83,159.96,33982.0,146.8365,146.9559,146.8365,146.9559,33982.0
2019-08-28 13:20:00,159.97,160.05,159.97,159.99,17685.0,146.9651,147.0386,146.9651,146.9835,17685.0
2019-08-28 13:25:00,159.99,160.05,159.99,160.05,14632.0,146.9835,147.0386,146.9835,147.0386,14632.0
2019-08-28 13:30:00,160.03,160.1,160.02,160.1,1191.0,147.0202,147.0845,147.011,147.0845,1191.0
2019-08-28 13:35:00,160.09,160.17,160.09,160.15,14925.0,147.0753,147.1488,147.0753,147.1304,14925.0
2019-08-28 13:40:00,160.15,160.15,160.15,160.15,0.0,147.1304,147.1304,147.1304,147.1304,0.0
2019-08-28 13:45:00,160.15,160.15,160.15,160.15,0.0,147.1304,147.1304,147.1304,147.1304,0.0
2019-08-28 13:50:00,160.15,160.15,160.07,160.11,1272.0,147.1304,147.1304,147.057,147.0937,1272.0
2019-08-28 13:55:00,160.12,160.12,160.06,160.07,3424.0,147.1029,147.1029,147.0478,147.057,3424.0
2019-08-28 14:00:00,160.06,160.16,160.03,160.12,4082.0,147.0478,147.1396,147.0202,147.1029,4082.0
2019-08-28 14:05:00,160.03,160.11,160.03,160.11,391.0,147.0202,147.0937,147.0202,147.0937,391.0
2019-08-28 14:10:00,160.08,160.12,160.08,160.12,887.0,147.0661,147.1029,147.0661,147.1029,887.0
2019-08-28 14:15:00,160.12,160.12,160.12,160.12,0.0,147.1029,147.1029,147.1029,147.1029,0.0
2019-08-28 14:20:00,160.16,160.16,160.09,160.1,487.0,147.1396,147.1396,147.0753,147.0845,487.0
2019-08-28 14:25:00,160.13,160.14,160.13,160.13,200.0,147.1121,147.1213,147.1121,147.1121,200.0
2019-08-28 14:30:00,160.12,160.25,160.1,160.25,2348.0,147.1029,147.2223,147.0845,147.2223,2348.0
2019-08-28 14:35:00,160.24,160.26,160.19,160.19,724.0,147.2131,147.2315,147.1672,147.1672,724.0
2019-08-28 14:40:00,160.24,160.25,160.16,160.16,4393.0,147.2131,147.2223,147.1396,147.1396,4393.0
2019-08-28 14:45:00,160.19,160.32,160.19,160.3,3056.0,147.1672,147.2866,147.1672,147.2683,3056.0
2019-08-28 14:50:00,160.33,160.37,160.33,160.35,2116.0,147.2958,147.3326,147.2958,147.3142,2116.0
2019-08-28 14:55:00,160.34,160.36,160.3,160.36,1500.0,147.305,147.3234,147.2683,147.3234,1500.0
2019-08-28 15:00:00,160.33,160.33,160.28,160.29,600.0,147.2958,147.2958,147.2499,147.2591,600.0
2019-08-28 15:05:00,160.29,160.31,160.26,160.27,1680.0,147.2591,147.2774,147.2315,147.2407,1680.0
2019-08-28 15:10:00,160.34,160.34,160.23,160.26,2090.0,147.305,147.305,147.2039,147.2315,2090.0
2019-08-28 15:15:00,160.28,160.4,160.21,160.4,5389.0,147.2499,147.3601,147.1856,147.3601,5389.0
2019-08-28 15:20:00,160.36,160.36,160.14,160.17,7873.0,147.3234,147.3234,147.1213,147.1488,7873.0
2019-08-28 15:25:00,160.14,160.15,160.13,160.13,2631.0,147.1213,147.1304,147.1121,147.1121,2631.0
2019-08-28 15:30:00,160.08,160.08,160.02,160.04,2666.0,147.0661,147.0661,147.011,147.0294,2666.0
2019-08-28 15:35:00,160.06,160.2,160.06,160.15,4433.0,147.0478,147.1764,147.0478,147.1304,4433.0
2019-08-28 15:40:00,160.13,160.18,160.12,160.17,5918.0,147.1121,147.158,147.1029,147.1488,5918.0
2019-08-28 15:45:00,160.17,160.25,160.17,160.25,2210.0,147.1488,147.2223,147.1488,147.2223,2210.0
2019-08-28 15:50:00,160.2,160.27,160.14,160.22,3496.0,147.1764,147.2407,147.1213,147.1948,3496.0
2019-08-28 15:55:00,160.19,160.32,160.19,160.25,34977.0,147.1672,147.2866,147.1672,147.2223,34977.0
2019-08-29 09:30:00,161.86,162.23,161.86,162.22,5017.0,148.7014,149.0414,148.7014,149.0322,5017.0
2019-08-29 09:35:00,162.26,162.26,162.05,162.05,4182.0,149.0689,149.0689,148.876,148.876,4182.0
2019-08-29 09:40:00,162.04,162.04,161.85,161.98,7421.0,148.8668,148.8668,148.6922,148.8117,7421.0
2019-08-29 09:45:00,162.1,162.23,162.1,162.19,6650.0,148.9219,149.0414,148.9219,149.0046,6650.0
2019-08-29 09:50:00,162.15,162.35,162.14,162.35,2805.0,148.9679,149.1516,148.9587,149.1516,2805.0
2019-08-29 09:55:00,162.23,162.23,162.16,162.19,3237.0,149.0414,149.0414,148.977,149.0046,3237.0
2019-08-29 10:00:00,162.22,162.22,162.12,162.13,2294.0,149.0322,149.0322,148.9403,148.9495,2294.0
2019-08-29 10:05:00,162.04,162.08,162.04,162.07,537.0,148.8668,148.9035,148.8668,148.8944,537.0
2019-08-29 10:10:00,161.94,161.94,161.82,161.82,4414.0,148.7749,148.7749,148.6647,148.6647,4414.0
2019-08-29 10:15:00,161.95,161.98,161.89,161.94,3015.0,148.7841,148.8117,148.729,148.7749,3015.0
2019-08-29 10:20:00,161.98,162.08,161.94,162.04,2045.0,148.8117,148.9035,148.7749,148.8668,2045.0
2019-08-29 10:25:00,162.0,162.05,161.99,162.04,893.0,148.83,148.876,148.8209,148.8668,893.0
2019-08-29 10:30:00,162.0,162.03,161.94,162.03,839.0,148.83,148.8576,148.7749,148.8576,839.0
2019-08-29 10:35:00,161.76,161.76,161.31,161.62,15950.0,148.6096,148.6096,148.1961,148.4809,15950.0
2019-08-29 10:40:00,161.66,161.85,161.66,161.74,2988.0,148.5177,148.6922,148.5177,148.5912,2988.0
2019-08-29 10:45:00,161.75,161.75,161.56,161.56,784.0,148.6004,148.6004,148.4258,148.4258,784.0
2019-08-29 10:50:00,161.66,161.75,161.64,161.74,2763.0,148.5177,148.6004,148.4993,148.5912,2763.0
2019-08-29 10:55:00,161.71,161.87,161.71,161.87,1900.0,148.5636,148.7106,148.5636,148.7106,1900.0
2019-08-29 11:00:00,161.85,161.9,161.85,161.86,1301.0,148.6922,148.7382,148.6922,148.7014,1301.0
2019-08-29 11:05:00,161.91,161.98,161.89,161.93,24693.0,148.7474,148.8117,148.729,148.7657,24693.0
2019-08-29 11:10:00,161.91,162.04,161.9,162.04,745.0,148.7474,148.8668,148.7382,148.8668,745.0
2019-08-29 11:15:00,162.03,162.03,162.0,162.0,400.0,148.8576,148.8576,148.83,148.83,400.0
2019-08-29 11:20:00,162.06,162.06,162.04,162.04,427.0,148.8852,148.8852,148.8668,148.8668,427.0
2019-08-29 11:25:00,162.15,162.17,162.14,162.17,359.0,148.9679,148.9862,148.9587,148.9862,359.0
2019-08-29 11:30:00,162.15,162.27,162.15,162.24,773.0,148.9679,149.0781,148.9679,149.0505,773.0
2019-08-29 11:35:00,162.25,162.32,162.25,162.3,3251.0,149.0597,149.124,149.0597,149.1057,3251.0
2019-08-29 11:40:00,162.3,162.3,162.3,162.3,250.0,149.1057,149.1057,149.1057,149.1057,250.0
2019-08-29 11:45:00,162.41,162.41,162.37,162.4,1200.0,149.2067,149.2067,149.17,149.1975,1200.0
2019-08-29 11:50:00,162.41,162.41,162.36,162.38,608.0,149.2067,149.2067,149.1608,149.1792,608.0
2019-08-29 11:55:00,162.34,162.38,162.33,162.34,4204.0,149.1424,149.1792,149.1332,149.1424,4204.0
2019-08-29 12:00:00,162.34,162.35,162.24,162.34,6096.0,149.1424,149.1516,149.0505,149.1424,6096.0
2019-08-29 12:05:00,162.32,162.35,162.29,162.3,825.0,149.124,149.1516,149.0965,149.1057,825.0
2019-08-29 12:10:00,162.38,162.41,162.36,162.41,4527.0,149.1792,149.2067,149.1608,149.2067,4527.0
2019-08-29 12:15:00,162.39,162.4,162.39,162.4,300.0,149.1883,149.1975,149.1883,149.1975,300.0
2019-08-29 12:20:00,162.43,162.44,162.42,162.44,3077.0,149.2251,149.2343,149.2159,149.2343,3077.0
2019-08-29 12:25:00,162.46,162.46,162.39,162.4,494.0,149.2527,149.2527,149.1883,149.1975,494.0
2019-08-29 12:30:00,162.35,162.45,162.35,162.45,700.0,149.1516,149.2435,149.1516,149.2435,700.0
2019-08-29 12:35:00,162.49,162.52,162.49,162.52,1444.0,149.2802,149.3078,149.2802,149.3078,1444.0
2019-08-29 12:40:00,162.53,162.53,162.44,162.46,3075.0,149.317,149.317,149.2343,149.2527,3075.0
2019-08-29 12:45:00,162.48,162.5,162.41,162.41,3977.0,149.271,149.2894,149.2067,149.2067,3977.0
2019-08-29 12:50:00,162.4,162.47,162.36,162.47,2021.0,149.1975,149.2618,149.1608,149.2618,2021.0
2019-08-29 12:55:00,162.45,162.47,162.44,162.47,304.0,149.2435,149.2618,149.2343,149.2618,304.0
2019-08-29 13:00:00,162.45,162.49,162.45,162.49,891.0,149.2435,149.2802,149.2435,149.2802,891.0
2019-08-29 13:05:00,162.46,162.48,162.46,162.47,670.0,149.2527,149.271,149.2527,149.2618,670.0
2019-08-29 13:10:00,162.42,162.47,162.41,162.47,1515.0,149.2159,149.2618,149.2067,149.2618,1515.0
2019-08-29 13:15:00,162.48,162.48,162.48,162.48,200.0,149.271,149.271,149.271,149.271,200.0
2019-08-29 13:20:00,162.46,162.52,162.45,162.47,106394.0,149.2527,149.3078,149.2435,149.2618,106394.0
2019-08-29 13:25:00,162.45,162.45,162.4,162.42,5948.0,149.2435,149.2435,149.1975,149.2159,5948.0
2019-08-29 13:30:00,162.39,162.4,162.35,162.35,5492.0,149.1883,149.1975,149.1516,149.1516,5492.0
2019-08-29 13:35:00,162.37,162.54,162.36,162.54,4967.0,149.17,149.3261,149.1608,149.3261,4967.0
2019-08-29 13:40:00,162.54,162.54,162.54,162.54,100.0,149.3261,149.3261,149.3261,149.3261,100.0
2019-08-29 13:45:00,162.55,162.55,162.54,162.55,181.0,149.3353,149.3353,149.3261,149.3353,181.0
2019-08-29 13:50:00,162.55,162.61,162.54,162.6,5686.0,149.3353,149.3905,149.3261,149.3813,5686.0
2019-08-29 13:55:00,162.61,162.61,162.52,162.56,1077.0,149.3905,149.3905,149.3078,149.3445,1077.0
2019-08-29 14:00:00,162.58,162.67,162.58,162.62,4643.0,149.3629,149.4456,149.3629,149.3996,4643.0
2019-08-29 14:05:00,162.66,162.67,162.61,162.61,1954.0,149.4364,149.4456,149.3905,149.3905,1954.0
2019-08-29 14:10:00,162.61,162.61,162.61,162.61,0.0,149.3905,149.3905,149.3905,149.3905,0.0
2019-08-29 14:15:00,162.66,162.67,162.5,162.51,5011.0,149.4364,149.4456,149.2894,149.2986,5011.0
2019-08-29 14:20:00,162.45,162.51,162.42,162.48,1574.0,149.2435,149.2986,149.2159,149.271,1574.0
2019-08-29 14:25:00,162.48,162.55,162.48,162.54,1029.0,149.271,149.3353,149.271,149.3261,1029.0
2019-08-29 14:30:00,162.56,162.58,162.54,162.54,1795.0,149.3445,149.3629,149.3261,149.3261,1795.0
2019-08-29 14:35:00,162.52,162.53,162.51,162.51,714.0,149.3078,149.317,149.2986,149.2986,714.0
2019-08-29 14:40:00,162.55,162.55,162.49,162.49,600.0,149.3353,149.3353,149.2802,149.2802,600.0
2019-08-29 14:45:00,162.5,162.5,162.49,162.49,200.0,149.2894,149.2894,149.2802,149.2802,200.0
2019-08-29 14:50:00,162.47,162.48,162.41,162.44,1276.0,149.2618,149.271,149.2067,149.2343,1276.0
2019-08-29 14:55:00,162.43,162.45,162.43,162.44,367.0,149.2251,149.2435,149.2251,149.2343,367.0
2019-08-29 15:00:00,162.43,162.43,162.37,162.39,808.0,149.2251,149.2251,149.17,149.1883,808.0
2019-08-29 15:05:00,162.43,162.45,162.34,162.34,2005.0,149.2251,149.2435,149.1424,149.1424,2005.0
2019-08-29 15:10:00,162.4,162.4,162.37,162.38,272.0,149.1975,149.1975,149.17,149.1792,272.0
2019-08-29 15:15:00,162.39,162.42,162.37,162.42,3284.0,149.1883,149.2159,149.17,149.2159,3284.0
2019-08-29 15:20:00,162.33,162.33,162.31,162.31,726.0,149.1332,149.1332,149.1148,149.1148,726.0
2019-08-29 15:25:00,162.28,162.3,162.19,162.2,5502.0,149.0873,149.1057,149.0046,149.0138,5502.0
2019-08-29 15:30:00,162.27,162.3,162.26,162.28,3839.0,149.0781,149.1057,149.0689,149.0873,3839.0
2019-08-29 15:35:00,162.26,162.33,162.26,162.33,200.0,149.0689,149.1332,149.0689,149.1332,200.0
2019-08-29 15:40:00,162.34,162.38,162.34,162.38,4556.0,149.1424,149.1792,149.1424,149.1792,4556.0
2019-08-29 15:45:00,162.33,162.47,162.32,162.46,4515.0,149.1332,149.2618,149.124,149.2527,4515.0
2019-08-29 15:50:00,162.42,162.51,162.32,162.33,16021.0,149.2159,149.2986,149.124,149.1332,16021.0
2019-08-29 15:55:00,162.35,162.37,162.23,162.37,26654.0,149.1516,149.17,149.0414,149.17,26654.0
2019-08-30 09:30:00,163.26,163.29,163.11,163.2,14920.0,149.9876,150.0152,149.8498,149.9325,14920.0
2019-08-30 09:35:00,163.18,163.19,163.17,163.19,6537.0,149.9141,149.9233,149.9049,149.9233,6537.0
2019-08-30 09:40:00,163.13,163.13,162.93,162.94,15907.0,149.8682,149.8682,149.6844,149.6936,15907.0
2019-08-30 09:45:00,162.92,163.02,162.92,162.98,4538.0,149.6753,149.7671,149.6753,149.7304,4538.0
2019-08-30 09:50:00,162.96,163.03,162.91,163.02,2543.0,149.712,149.7763,149.6661,149.7671,2543.0
2019-08-30 09:55:00,163.01,163.01,162.81,162.93,6390.0,149.7579,149.7579,149.5742,149.6844,6390.0
2019-08-30 10:00:00,162.96,163.14,162.96,163.1,1195.0,149.712,149.8774,149.712,149.8406,1195.0
2019-08-30 10:05:00,163.11,163.19,163.06,163.19,16282.0,149.8498,149.9233,149.8039,149.9233,16282.0
2019-08-30 10:10:00,163.17,163.19,162.95,162.96,1881.0,149.9049,149.9233,149.7028,149.712,1881.0
2019-08-30 10:15:00,163.0,163.0,162.91,162.96,3519.0,149.7488,149.7488,149.6661,149.712,3519.0
2019-08-30 10:20:00,162.96,162.96,162.83,162.84,350.0,149.712,149.712,149.5926,149.6018,350.0
2019-08-30 10:25:00,162.82,162.86,162.73,162.81,6192.0,149.5834,149.6201,149.5007,149.5742,6192.0
2019-08-30 10:30:00,162.88,162.96,162.83,162.88,9752.0,149.6385,149.712,149.5926,149.6385,9752.0
2019-08-30 10:35:00,162.86,162.91,162.78,162.81,5257.0,149.6201,149.6661,149.5466,149.5742,5257.0
2019-08-30 10:40:00,162.88,162.88,162.78,162.81,7188.0,149.6385,149.6385,149.5466,149.5742,7188.0
2019-08-30 10:45:00,162.83,162.89,162.74,162.85,2400.0,149.5926,149.6477,149.5099,149.6109,2400.0
2019-08-30 10:50:00,162.84,162.85,162.69,162.74,9679.0,149.6018,149.6109,149.464,149.5099,9679.0
2019-08-30 10:55:00,162.73,162.8,162.63,162.63,19360.0,149.5007,149.565,149.4088,149.4088,19360.0
2019-08-30 11:00:00,162.6,162.6,162.23,162.24,11782.0,149.3813,149.3813,149.0414,149.0505,11782.0
2019-08-30 11:05:00,162.3,162.4,162.27,162.31,11753.0,149.1057,149.1975,149.0781,149.1148,11753.0
2019-08-30 11:10:00,162.32,162.38,161.97,162.08,24721.0,149.124,149.1792,148.8025,148.9035,24721.0
2019-08-30 11:15:00,162.05,162.14,161.81,161.93,39552.0,148.876,148.9587,148.6555,148.7657,39552.0
2019-08-30 11:20:00,161.83,161.94,161.79,161.79,3156.0,148.6739,148.7749,148.6371,148.6371,3156.0
2019-08-30 11:25:00,161.77,161.92,161.71,161.91,7471.0,148.6187,148.7566,148.5636,148.7474,7471.0
2019-08-30 11:30:00,161.93,162.16,161.93,162.16,3300.0,148.7657,148.977,148.7657,148.977,3300.0
2019-08-30 11:35:00,162.25,162.25,162.12,162.13,2010.0,149.0597,149.0597,148.9403,148.9495,2010.0
2019-08-30 11:40:00,162.14,162.21,162.11,162.21,5851.0,148.9587,149.023,148.9311,149.023,5851.0
2019-08-30 11:45:00,162.22,162.36,162.21,162.36,2871.0,149.0322,149.1608,149.023,149.1608,2871.0
2019-08-30 11:50:00,162.37,162.37,162.26,162.3,2653.0,149.17,149.17,149.0689,149.1057,2653.0
2019-08-30 11:55:00,162.25,162.32,162.19,162.21,1615.0,149.0597,149.124,149.0046,149.023,1615.0
2019-08-30 12:00:00,162.24,162.29,162.2,162.26,2027.0,149.0505,149.0965,149.0138,149.0689,2027.0
2019-08-30 12:05:00,162.24,162.3,162.22,162.22,3592.0,149.0505,149.1057,149.0322,149.0322,3592.0
2019-08-30 12:10:00,162.15,162.38,162.13,162.31,12880.0,148.9679,149.1792,148.9495,149.1148,12880.0
2019-08-30 12:15:00,162.3,162.37,162.29,162.37,1200.0,149.1057,149.17,149.0965,149.17,1200.0
2019-08-30 12:20:00,162.36,162.42,162.36,162.36,1512.0,149.1608,149.2159,149.1608,149.1608,1512.0
2019-08-30 12:25:00,162.41,162.43,162.38,162.4,1387.0,149.2067,149.2251,149.1792,149.1975,1387.0
2019-08-30 12:30:00,162.37,162.44,162.35,162.44,3864.0,149.17,149.2343,149.1516,149.2343,3864.0
2019-08-30 12:35:00,162.47,162.47,162.4,162.4,1400.0,149.2618,149.2618,149.1975,149.1975,1400.0
2019-08-30 12:40:00,162.42,162.48,162.42,162.46,3125.0,149.2159,149.271,149.2159,149.2527,3125.0
2019-08-30 12:45:00,162.46,162.47,162.41,162.45,1446.0,149.2527,149.2618,149.2067,149.2435,1446.0
2019-08-30 12:50:00,162.47,162.5,162.37,162.5,2566.0,149.2618,149.2894,149.17,149.2894,2566.0
2019-08-30 12:55:00,162.5,162.59,162.49,162.52,3308.0,149.2894,149.3721,149.2802,149.3078,3308.0
2019-08-30 13:00:00,162.55,162.55,162.43,162.43,1700.0,149.3353,149.3353,149.2251,149.2251,1700.0
2019-08-30 13:05:00,162.39,162.4,162.33,162.37,4441.0,149.1883,149.1975,149.1332,149.17,4441.0
2019-08-30 13:10:00,162.37,162.39,162.34,162.35,5500.0,149.17,149.1883,149.1424,149.1516,5500.0
2019-08-30 13:15:00,162.31,162.31,162.26,162.31,3600.0,149.1148,149.1148,149.0689,149.1148,3600.0
2019-08-30 13:20:00,162.38,162.38,162.28,162.28,900.0,149.1792,149.1792,149.0873,149.0873,900.0
2019-08-30 13:25:00,162.35,162.37,162.32,162.34,4055.0,149.1516,149.17,149.124,149.1424,4055.0
2019-08-30 13:30:00,162.31,162.37,162.31,162.33,2350.0,149.1148,149.17,149.1148,149.1332,2350.0
2019-08-30 13:35:00,162.32,162.32,162.22,162.22,6228.0,149.124,149.124,149.0322,149.0322,6228.0
2019-08-30 13:40:00,162.22,162.24,162.16,162.16,1463.0,149.0322,149.0505,148.977,148.977,1463.0
2019-08-30 13:45:00,162.17,162.26,162.17,162.26,1736.0,148.9862,149.0689,148.9862,149.0689,1736.0
2019-08-30 13:50:00,162.26,162.27,162.24,162.24,1703.0,149.0689,149.0781,149.0505,149.0505,1703.0
2019-08-30 13:55:00,162.2,162.3,162.2,162.23,4689.0,149.0138,149.1057,149.0138,149.0414,4689.0
2019-08-30 14:00:00,162.27,162.36,162.26,162.34,4034.0,149.0781,149.1608,149.0689,149.1424,4034.0
2019-08-30 14:05:00,162.36,162.37,162.31,162.37,1655.0,149.1608,149.17,149.1148,149.17,1655.0
2019-08-30 14:10:00,162.41,162.43,162.37,162.42,2576.0,149.2067,149.2251,149.17,149.2159,2576.0
2019-08-30 14:15:00,162.43,162.48,162.41,162.47,3240.0,149.2251,149.271,149.2067,149.2618,3240.0
2019-08-30 14:20:00,162.45,162.45,162.38,162.38,1814.0,149.2435,149.2435,149.1792,149.1792,1814.0
2019-08-30 14:25:00,162.41,162.43,162.39,162.41,2956.0,149.2067,149.2251,149.1883,149.2067,2956.0
2019-08-30 14:30:00,162.43,162.43,162.31,162.32,3742.0,149.2251,149.2251,149.1148,149.124,3742.0
2019-08-30 14:35:00,162.3,162.34,162.25,162.26,3797.0,149.1057,149.1424,149.0597,149.0689,3797.0
2019-08-30 14:40:00,162.24,162.24,162.13,162.18,4116.0,149.0505,149.0505,148.9495,148.9954,4116.0
2019-08-30 14:45:00,162.16,162.16,162.1,162.13,2112.0,148.977,148.977,148.9219,148.9495,2112.0
2019-08-30 14:50:00,162.17,162.18,162.09,162.13,4437.0,148.9862,148.9954,148.9127,148.9495,4437.0
2019-08-30 14:55:00,162.12,162.19,162.12,162.13,1009.0,148.9403,149.0046,148.9403,148.9495,1009.0
2019-08-30 15:00:00,162.16,162.24,162.0,162.06,5118.0,148.977,149.0505,148.83,148.8852,5118.0
2019-08-30 15:05:00,162.07,162.11,162.07,162.11,1226.0,148.8944,148.9311,148.8944,148.9311,1226.0
2019-08-30 15:10:00,162.09,162.09,162.0,162.02,3222.0,148.9127,148.9127,148.83,148.8484,3222.0
2019-08-30 15:15:00,162.06,162.06,161.91,161.92,2088.0,148.8852,148.8852,148.7474,148.7566,2088.0
2019-08-30 15:20:00,161.99,162.04,161.96,162.03,1737.0,148.8209,148.8668,148.7933,148.8576,1737.0
2019-08-30 15:25:00,162.16,162.27,162.12,162.23,5216.0,148.977,149.0781,148.9403,149.0414,5216.0
2019-08-30 15:30:00,162.26,162.35,162.23,162.31,6715.0,149.0689,149.1516,149.0414,149.1148,6715.0
2019-08-30 15:35:00,162.32,162.35,162.23,162.24,13157.0,149.124,149.1516,149.0414,149.0505,13157.0
2019-08-30 15:40:00,162.3,162.3,162.19,162.19,1441.0,149.1057,149.1057,149.0046,149.0046,1441.0
2019-08-30 15:45:00,162.27,162.28,162.24,162.25,2937.0,149.0781,149.0873,149.0505,149.0597,2937.0
2019-08-30 15:50:00,162.26,162.39,162.26,162.35,24268.0,149.0689,149.1883,149.0689,149.1516,24268.0
2019-08-30 15:55:00,162.36,162.62,162.32,162.34,75293.0,149.1608,149.3996,149.124,149.1424,75293.0
2019-09-03 09:30:00,161.29,161.32,161.14,161.31,10945.0,148.1778,148.2053,148.04,148.1961,10945.0
2019-09-03 09:35:00,161.38,161.52,161.33,161.52,5303.0,148.2605,148.3891,148.2145,148.3891,5303.0
2019-09-03 09:40:00,161.5,161.58,161.36,161.57,6905.0,148.3707,148.4442,148.2421,148.435,6905.0
2019-09-03 09:45:00,161.59,161.68,161.44,161.44,1300.0,148.4534,148.5361,148.3156,148.3156,1300.0
2019-09-03 09:50:00,161.48,161.81,161.48,161.76,11504.0,148.3523,148.6555,148.3523,148.6096,11504.0
2019-09-03 09:55:00,161.67,161.69,161.64,161.69,1900.0,148.5269,148.5453,148.4993,148.5453,1900.0
2019-09-03 10:00:00,161.65,161.66,160.76,160.76,20543.0,148.5085,148.5177,147.6909,147.6909,20543.0
2019-09-03 10:05:00,160.73,160.82,160.59,160.74,3624.0,147.6633,147.746,147.5347,147.6725,3624.0
2019-09-03 10:10:00,160.77,160.88,160.64,160.65,3255.0,147.7,147.8011,147.5806,147.5898,3255.0
2019-09-03 10:15:00,160.6,160.9,160.56,160.87,24462.0,147.5439,147.8195,147.5071,147.7919,24462.0
2019-09-03 10:20:00,160.88,160.88,160.82,160.82,948.0,147.8011,147.8011,147.746,147.746,948.0
2019-09-03 10:25:00,160.76,160.99,160.67,160.99,1137.0,147.6909,147.9022,147.6082,147.9022,1137.0
2019-09-03 10:30:00,160.97,161.0,160.81,160.88,4797.0,147.8838,147.9113,147.7368,147.8011,4797.0
2019-09-03 10:35:00,160.96,161.01,160.82,160.97,12982.0,147.8746,147.9205,147.746,147.8838,12982.0
2019-09-03 10:40:00,160.97,161.46,160.97,161.15,9096.0,147.8838,148.3339,147.8838,148.0492,9096.0
2019-09-03 10:45:00,161.15,161.24,161.07,161.24,2897.0,148.0492,148.1318,147.9757,148.1318,2897.0
2019-09-03 10:50:00,161.21,161.38,161.21,161.32,1581.0,148.1043,148.2605,148.1043,148.2053,1581.0
2019-09-03 10:55:00,161.39,161.39,161.29,161.36,1100.0,148.2696,148.2696,148.1778,148.2421,1100.0
2019-09-03 11:00:00,161.35,161.35,161.24,161.24,2940.0,148.2329,148.2329,148.1318,148.1318,2940.0
2019-09-03 11:05:00,161.23,161.33,161.22,161.24,4924.0,148.1226,148.2145,148.1135,148.1318,4924.0
2019-09-03 11:10:00,161.09,161.1,160.86,160.88,2024.0,147.994,148.0032,147.7827,147.8011,2024.0
2019-09-03 11:15:00,160.8,160.95,160.79,160.9,1065.0,147.7276,147.8654,147.7184,147.8195,1065.0
2019-09-03 11:20:00,161.04,161.09,161.04,161.07,3134.0,147.9481,147.994,147.9481,147.9757,3134.0
2019-09-03 11:25:00,161.15,161.18,161.0,161.07,12607.0,148.0492,148.0767,147.9113,147.9757,12607.0
2019-09-03 11:30:00,161.15,161.31,160.99,161.2,2839.0,148.0492,148.1961,147.9022,148.0951,2839.0
2019-09-03 11:35:00,161.19,161.25,161.19,161.25,223.0,148.0859,148.141,148.0859,148.141,223.0
2019-09-03 11:40:00,161.25,161.26,161.23,161.23,1950.0,148.141,148.1502,148.1226,148.1226,1950.0
2019-09-03 11:45:00,161.19,161.39,161.18,161.39,1820.0,148.0859,148.2696,148.0767,148.2696,1820.0
2019-09-03 11:50:00,161.44,161.44,161.35,161.36,4133.0,148.3156,148.3156,148.2329,148.2421,4133.0
2019-09-03 11:55:00,161.24,161.28,161.23,161.27,2069.0,148.1318,148.1686,148.1226,148.1594,2069.0
2019-09-03 12:00:00,161.24,161.26,161.2,161.25,2024.0,148.1318,148.1502,148.0951,148.141,2024.0
2019-09-03 12:05:00,161.29,161.3,161.09,161.12,4201.0,148.1778,148.187,147.994,148.0216,4201.0
2019-09-03 12:10:00,161.15,161.23,161.13,161.23,732.0,148.0492,148.1226,148.0308,148.1226,732.0
2019-09-03 12:15:00,161.19,161.31,161.19,161.28,1057.0,148.0859,148.1961,148.0859,148.1686,1057.0
2019-09-03 12:20:00,161.25,161.25,161.17,161.19,3689.0,148.141,148.141,148.0675,148.0859,3689.0
2019-09-03 12:25:00,161.18,161.23,161.14,161.23,1490.0,148.0767,148.1226,148.04,148.1226,1490.0
2019-09-03 12:30:00,161.11,161.12,161.06,161.08,1325.0,148.0124,148.0216,147.9665,147.9848,1325.0
2019-09-03 12:35:00,161.1,161.2,161.08,161.18,6688.0,148.0032,148.0951,147.9848,148.0767,6688.0
2019-09-03 12:40:00,161.18,161.18,161.15,161.18,500.0,148.0767,148.0767,148.0492,148.0767,500.0
2019-09-03 12:45:00,161.15,161.3,161.15,161.3,9034.0,148.0492,148.187,148.0492,148.187,9034.0
2019-09-03 12:50:00,161.27,161.27,161.03,161.04,2721.0,148.1594,148.1594,147.9389,147.9481,2721.0
2019-09-03 12:55:00,161.04,161.08,161.01,161.04,1528.0,147.9481,147.9848,147.9205,147.9481,1528.0
2019-09-03 13:00:00,161.06,161.14,161.01,161.01,2442.0,147.9665,148.04,147.9205,147.9205,2442.0
2019-09-03 13:05:00,161.0,161.05,160.93,161.01,992.0,147.9113,147.9573,147.847,147.9205,992.0
2019-09-03 13:10:00,161.03,161.09,161.03,161.05,1204.0,147.9389,147.994,147.9389,147.9573,1204.0
2019-09-03 13:15:00,161.06,161.09,161.01,161.03,4812.0,147.9665,147.994,147.9205,147.9389,4812.0
2019-09-03 13:20:00,160.98,160.98,160.91,160.93,613.0,147.893,147.893,147.8287,147.847,613.0
2019-09-03 13:25:00,160.95,161.0,160.93,161.0,1118.0,147.8654,147.9113,147.847,147.9113,1118.0
2019-09-03 13:30:00,160.94,160.97,160.84,160.84,1017.0,147.8562,147.8838,147.7644,147.7644,1017.0
2019-09-03 13:35:00,160.86,160.87,160.77,160.87,3559.0,147.7827,147.7919,147.7,147.7919,3559.0
2019-09-03 13:40:00,160.86,160.86,160.77,160.77,20344.0,147.7827,147.7827,147.7,147.7,20344.0
2019-09-03 13:45:00,160.72,160.8,160.72,160.8,1700.0,147.6541,147.7276,147.6541,147.7276,1700.0
2019-09-03 13:50:00,160.81,160.81,160.64,160.69,1388.0,147.7368,147.7368,147.5806,147.6265,1388.0
2019-09-03 13:55:00,160.75,160.78,160.73,160.73,400.0,147.6817,147.7092,147.6633,147.6633,400.0
2019-09-03 14:00:00,160.79,160.84,160.79,160.84,2511.0,147.7184,147.7644,147.7184,147.7644,2511.0
2019-09-03 14:05:00,160.83,160.86,160.81,160.84,2779.0,147.7552,147.7827,147.7368,147.7644,2779.0
2019-09-03 14:10:00,160.84,160.92,160.8,160.84,5825.0,147.7644,147.8378,147.7276,147.7644,5825.0
2019-09-03 14:15:00,160.83,160.85,160.81,160.81,3872.0,147.7552,147.7735,147.7368,147.7368,3872.0
2019-09-03 14:20:00,160.88,160.88,160.78,160.78,1762.0,147.8011,147.8011,147.7092,147.7092,1762.0
2019-09-03 14:25:00,160.74,160.89,160.74,160.89,5262.0,147.6725,147.8103,147.6725,147.8103,5262.0
2019-09-03 14:30:00,160.84,160.91,160.82,160.83,5408.0,147.7644,147.8287,147.746,147.7552,5408.0
2019-09-03 14:35:00,160.85,160.92,160.78,160.92,2129.0,147.7735,147.8378,147.7092,147.8378,2129.0
2019-09-03 14:40:00,160.9,160.92,160.87,160.92,13259.0,147.8195,147.8378,147.7919,147.8378,13259.0
2019-09-03 14:45:00,160.9,160.9,160.83,160.9,9601.0,147.8195,147.8195,147.7552,147.8195,9601.0
2019-09-03 14:50:00,160.98,160.98,160.9,160.96,2300.0,147.893,147.893,147.8195,147.8746,2300.0
2019-09-03 14:55:00,160.95,160.96,160.94,160.95,1392.0,147.8654,147.8746,147.8562,147.8654,1392.0
2019-09-03 15:00:00,160.99,160.99,160.87,160.88,9731.0,147.9022,147.9022,147.7919,147.8011,9731.0
2019-09-03 15:05:00,160.89,160.96,160.87,160.96,3359.0,147.8103,147.8746,147.7919,147.8746,3359.0
2019-09-03 15:10:00,160.96,160.97,160.92,160.95,2297.0,147.8746,147.8838,147.8378,147.8654,2297.0
2019-09-03 15:15:00,160.98,161.1,160.94,161.09,9960.0,147.893,148.0032,147.8562,147.994,9960.0
2019-09-03 15:20:00,161.15,161.2,161.15,161.17,900.0,148.0492,148.0951,148.0492,148.0675,900.0
2019-09-03 15:25:00,161.14,161.15,161.11,161.13,1031.0,148.04,148.0492,148.0124,148.0308,1031.0
2019-09-03 15:30:00,161.16,161.26,161.08,161.19,3305.0,148.0583,148.1502,147.9848,148.0859,3305.0
2019-09-03 15:35:00,161.19,161.26,161.19,161.26,4152.0,148.0859,148.1502,148.0859,148.1502,4152.0
2019-09-03 15:40:00,161.26,161.26,161.16,161.19,6536.0,148.1502,148.1502,148.0583,148.0859,6536.0
2019-09-03 15:45:00,161.2,161.41,161.2,161.26,8888.0,148.0951,148.288,148.0951,148.1502,8888.0
2019-09-03 15:50:00,161.3,161.44,161.29,161.42,24548.0,148.187,148.3156,148.1778,148.2972,24548.0
2019-09-03 15:55:00,161.39,161.39,161.24,161.31,88014.0,148.2696,148.2696,148.1318,148.1961,88014.0
2019-09-04 09:30:00,162.64,162.74,162.6,162.67,36381.0,149.418,149.5099,149.3813,149.4456,36381.0
2019-09-04 09:35:00,162.63,162.7,162.61,162.61,7267.0,149.4088,149.4731,149.3905,149.3905,7267.0
2019-09-04 09:40:00,162.72,162.75,162.54,162.68,6609.0,149.4915,149.5191,149.3261,149.4548,6609.0
2019-09-04 09:45:00,162.66,162.7,162.66,162.7,3400.0,149.4364,149.4731,149.4364,149.4731,3400.0
2019-09-04 09:50:00,162.58,162.62,162.5,162.53,6825.0,149.3629,149.3996,149.2894,149.317,6825.0
2019-09-04 09:55:00,162.56,162.56,162.56,162.56,200.0,149.3445,149.3445,149.3445,149.3445,200.0
2019-09-04 10:00:00,162.64,162.64,162.54,162.54,707.0,149.418,149.418,149.3261,149.3261,707.0
2019-09-04 10:05:00,162.54,162.55,162.54,162.54,950.0,149.3261,149.3353,149.3261,149.3261,950.0
2019-09-04 10:10:00,162.41,162.44,162.2,162.22,2671.0,149.2067,149.2343,149.0138,149.0322,2671.0
2019-09-04 10:15:00,162.25,162.34,162.24,162.34,3429.0,149.0597,149.1424,149.0505,149.1424,3429.0
2019-09-04 10:20:00,162.34,162.34,162.31,162.31,200.0,149.1424,149.1424,149.1148,149.1148,200.0
2019-09-04 10:25:00,162.33,162.4,162.33,162.37,900.0,149.1332,149.1975,149.1332,149.17,900.0
2019-09-04 10:30:00,162.41,162.46,162.4,162.46,3009.0,149.2067,149.2527,149.1975,149.2527,3009.0
2019-09-04 10:35:00,162.38,162.39,162.38,162.39,600.0,149.1792,149.1883,149.1792,149.1883,600.0
2019-09-04 10:40:00,162.36,162.37,162.33,162.36,4350.0,149.1608,149.17,149.1332,149.1608,4350.0
2019-09-04 10:45:00,162.36,162.38,162.31,162.37,1244.0,149.1608,149.1792,149.1148,149.17,1244.0
2019-09-04 10:50:00,162.5,162.5,162.44,162.47,1115.0,149.2894,149.2894,149.2343,149.2618,1115.0
2019-09-04 10:55:00,162.43,162.5,162.41,162.49,2303.0,149.2251,149.2894,149.2067,149.2802,2303.0
2019-09-04 11:00:00,162.52,162.52,162.46,162.48,2775.0,149.3078,149.3078,149.2527,149.271,2775.0
2019-09-04 11:05:00,162.48,162.48,162.42,162.44,460.0,149.271,149.271,149.2159,149.2343,460.0
2019-09-04 11:10:00,162.48,162.52,162.43,162.46,3347.0,149.271,149.3078,149.2251,149.2527,3347.0
2019-09-04 11:15:00,162.4,162.54,162.4,162.53,1400.0,149.1975,149.3261,149.1975,149.317,1400.0
2019-09-04 11:20:00,162.55,162.63,162.52,162.58,2528.0,149.3353,149.4088,149.3078,149.3629,2528.0
2019-09-04 11:25:00,162.58,162.68,162.54,162.67,4504.0,149.3629,149.4548,149.3261,149.4456,4504.0
2019-09-04 11:30:00,162.68,162.72,162.65,162.72,4146.0,149.4548,149.4915,149.4272,149.4915,4146.0
2019-09-04 11:35:00,162.8,162.81,162.74,162.76,2520.0,149.565,149.5742,149.5099,149.5283,2520.0
2019-09-04 11:40:00,162.79,162.85,162.77,162.83,3000.0,149.5558,149.6109,149.5375,149.5926,3000.0
2019-09-04 11:45:00,162.84,162.85,162.81,162.82,22690.0,149.6018,149.6109,149.5742,149.5834,22690.0
2019-09-04 11:50:00,162.82,162.82,162.77,162.81,3309.0,149.5834,149.5834,149.5375,149.5742,3309.0
2019-09-04 11:55:00,162.81,162.82,162.8,162.82,1100.0,149.5742,149.5834,149.565,149.5834,1100.0
2019-09-04 12:00:00,162.84,162.85,162.81,162.81,484.0,149.6018,149.6109,149.5742,149.5742,484.0
2019-09-04 12:05:00,162.83,162.83,162.8,162.82,787.0,149.5926,149.5926,149.565,149.5834,787.0
2019-09-04 12:10:00,162.81,162.83,162.81,162.83,297.0,149.5742,149.5926,149.5742,149.5926,297.0
2019-09-04 12:15:00,162.79,162.79,162.69,162.69,1137.0,149.5558,149.5558,149.464,149.464,1137.0
2019-09-04 12:20:00,162.72,162.72,162.71,162.71,300.0,149.4915,149.4915,149.4823,149.4823,300.0
2019-09-04 12:25:00,162.72,162.73,162.72,162.73,526.0,149.4915,149.5007,149.4915,149.5007,526.0
2019-09-04 12:30:00,162.75,162.75,162.68,162.69,808.0,149.5191,149.5191,149.4548,149.464,808.0
2019-09-04 12:35:00,162.76,162.78,162.76,162.77,500.0,149.5283,149.5466,149.5283,149.5375,500.0
2019-09-04 12:40:00,162.71,162.74,162.71,162.74,283.0,149.4823,149.5099,149.4823,149.5099,283.0
2019-09-04 12:45:00,162.76,162.88,162.73,162.88,3774.0,149.5283,149.6385,149.5007,149.6385,3774.0
2019-09-04 12:50:00,162.83,162.86,162.8,162.81,12210.0,149.5926,149.6201,149.565,149.5742,12210.0
2019-09-04 12:55:00,162.83,162.87,162.82,162.85,654.0,149.5926,149.6293,149.5834,149.6109,654.0
2019-09-04 13:00:00,162.86,162.89,162.84,162.84,2751.0,149.6201,149.6477,149.6018,149.6018,2751.0
2019-09-04 13:05:00,162.82,162.84,162.82,162.84,300.0,149.5834,149.6018,149.5834,149.6018,300.0
2019-09-04 13:10:00,162.83,162.84,162.81,162.82,3257.0,149.5926,149.6018,149.5742,149.5834,3257.0
2019-09-04 13:15:00,162.78,162.79,162.77,162.78,2038.0,149.5466,149.5558,149.5375,149.5466,2038.0
2019-09-04 13:20:00,162.79,162.8,162.79,162.8,700.0,149.5558,149.565,149.5558,149.565,700.0
2019-09-04 13:25:00,162.79,162.84,162.79,162.83,858.0,149.5558,149.6018,149.5558,149.5926,858.0
2019-09-04 13:30:00,162.86,162.87,162.85,162.87,400.0,149.6201,149.6293,149.6109,149.6293,400.0
2019-09-04 13:35:00,162.87,162.87,162.87,162.87,0.0,149.6293,149.6293,149.6293,149.6293,0.0
2019-09-04 13:40:00,162.75,162.75,162.71,162.71,300.0,149.5191,149.5191,149.4823,149.4823,300.0
2019-09-04 13:45:00,162.72,162.72,162.66,162.69,2305.0,149.4915,149.4915,149.4364,149.464,2305.0
2019-09-04 13:50:00,162.68,162.68,162.63,162.66,2879.0,149.4548,149.4548,149.4088,149.4364,2879.0
2019-09-04 13:55:00,162.68,162.69,162.68,162.68,991.0,149.4548,149.464,149.4548,149.4548,991.0
2019-09-04 14:00:00,162.65,162.74,162.63,162.72,1170.0,149.4272,149.5099,149.4088,149.4915,1170.0
2019-09-04 14:05:00,162.71,162.71,162.69,162.69,580.0,149.4823,149.4823,149.464,149.464,580.0
2019-09-04 14:10:00,162.63,162.63,162.59,162.59,740.0,149.4088,149.4088,149.3721,149.3721,740.0
2019-09-04 14:15:00,162.63,162.67,162.6,162.67,1056.0,149.4088,149.4456,149.3813,149.4456,1056.0
2019-09-04 14:20:00,162.69,162.71,162.67,162.7,1638.0,149.464,149.4823,149.4456,149.4731,1638.0
2019-09-04 14:25:00,162.73,162.79,162.73,162.77,600.0,149.5007,149.5558,149.5007,149.5375,600.0
2019-09-04 14:30:00,162.76,162.84,162.75,162.83,2371.0,149.5283,149.6018,149.5191,149.5926,2371.0
2019-09-04 14:35:00,162.84,162.85,162.82,162.82,1784.0,149.6018,149.6109,149.5834,149.5834,1784.0
2019-09-04 14:40:00,162.84,162.88,162.82,162.87,1497.0,149.6018,149.6385,149.5834,149.6293,1497.0
2019-09-04 14:45:00,162.87,162.94,162.86,162.89,17902.0,149.6293,149.6936,149.6201,149.6477,17902.0
2019-09-04 14:50:00,162.86,162.92,162.86,162.91,6342.0,149.6201,149.6753,149.6201,149.6661,6342.0
2019-09-04 14:55:00,162.89,162.9,162.85,162.88,5210.0,149.6477,149.6569,149.6109,149.6385,5210.0
2019-09-04 15:00:00,162.9,162.94,162.89,162.93,1425.0,149.6569,149.6936,149.6477,149.6844,1425.0
2019-09-04 15:05:00,162.94,162.95,162.91,162.94,1650.0,149.6936,149.7028,149.6661,149.6936,1650.0
2019-09-04 15:10:00,162.93,163.03,162.92,163.03,8859.0,149.6844,149.7763,149.6753,149.7763,8859.0
2019-09-04 15:15:00,163.02,163.02,162.93,162.94,4595.0,149.7671,149.7671,149.6844,149.6936,4595.0
2019-09-04 15:20:00,162.91,162.95,162.9,162.95,7202.0,149.6661,149.7028,149.6569,149.7028,7202.0
2019-09-04 15:25:00,162.93,162.96,162.91,162.95,3029.0,149.6844,149.712,149.6661,149.7028,3029.0
2019-09-04 15:30:00,162.97,163.11,162.97,163.07,1892.0,149.7212,149.8498,149.7212,149.8131,1892.0
2019-09-04 15:35:00,163.07,163.08,163.03,163.05,5699.0,149.8131,149.8223,149.7763,149.7947,5699.0
2019-09-04 15:40:00,163.05,163.09,163.05,163.08,2484.0,149.7947,149.8314,149.7947,149.8223,2484.0
2019-09-04 15:45:00,163.03,163.08,163.03,163.06,2083.0,149.7763,149.8223,149.7763,149.8039,2083.0
2019-09-04 15:50:00,163.09,163.11,163.04,163.1,17256.0,149.8314,149.8498,149.7855,149.8406,17256.0
2019-09-04 15:55:00,163.06,163.1,163.01,163.06,6992.0,149.8039,149.8406,149.7579,149.8039,6992.0
2019-09-05 09:30:00,164.5,164.78,164.5,164.78,11672.0,151.1268,151.384,151.1268,151.384,11672.0
2019-09-05 09:35:00,164.71,164.81,164.68,164.81,1365.0,151.3197,151.4116,151.2922,151.4116,1365.0
2019-09-05 09:40:00,164.79,164.79,164.7,164.7,3248.0,151.3932,151.3932,151.3106,151.3106,3248.0
2019-09-05 09:45:00,164.82,165.04,164.82,164.92,12902.0,151.4208,151.6229,151.4208,151.5127,12902.0
2019-09-05 09:50:00,164.95,165.06,164.95,165.03,1741.0,151.5402,151.6413,151.5402,151.6137,1741.0
2019-09-05 09:55:00,165.09,165.1,165.0,165.0,1015.0,151.6688,151.678,151.5862,151.5862,1015.0
2019-09-05 10:00:00,165.03,165.3,165.03,165.3,2050.0,151.6137,151.8618,151.6137,151.8618,2050.0
2019-09-05 10:05:00,165.18,165.33,165.18,165.33,881.0,151.7515,151.8893,151.7515,151.8893,881.0
2019-09-05 10:10:00,165.33,165.43,165.33,165.43,400.0,151.8893,151.9812,151.8893,151.9812,400.0
2019-09-05 10:15:00,165.5,165.72,165.5,165.71,2434.0,152.0455,152.2476,152.0455,152.2384,2434.0
2019-09-05 10:20:00,165.68,165.69,165.56,165.56,1163.0,152.2109,152.2201,152.1006,152.1006,1163.0
2019-09-05 10:25:00,165.51,165.51,165.4,165.4,2758.0,152.0547,152.0547,151.9536,151.9536,2758.0
2019-09-05 10:30:00,165.4,165.5,165.4,165.46,2500.0,151.9536,152.0455,151.9536,152.0088,2500.0
2019-09-05 10:35:00,165.51,165.57,165.44,165.47,10112.0,152.0547,152.1098,151.9904,152.018,10112.0
2019-09-05 10:40:00,165.5,165.53,165.48,165.48,4360.0,152.0455,152.0731,152.0271,152.0271,4360.0
2019-09-05 10:45:00,165.51,165.51,165.34,165.35,2293.0,152.0547,152.0547,151.8985,151.9077,2293.0
2019-09-05 10:50:00,165.34,165.39,165.34,165.38,1008.0,151.8985,151.9445,151.8985,151.9353,1008.0
2019-09-05 10:55:00,165.33,165.33,165.26,165.28,702.0,151.8893,151.8893,151.825,151.8434,702.0
2019-09-05 11:00:00,165.41,165.41,165.35,165.35,830.0,151.9628,151.9628,151.9077,151.9077,830.0
2019-09-05 11:05:00,165.34,165.38,165.34,165.35,1341.0,151.8985,151.9353,151.8985,151.9077,1341.0
2019-09-05 11:10:00,165.37,165.39,165.31,165.31,1590.0,151.9261,151.9445,151.871,151.871,1590.0
2019-09-05 11:15:00,165.28,165.29,165.17,165.22,880.0,151.8434,151.8526,151.7423,151.7883,880.0
2019-09-05 11:20:00,165.16,165.17,165.16,165.16,355.0,151.7332,151.7423,151.7332,151.7332,355.0
2019-09-05 11:25:00,165.17,165.27,165.16,165.27,2620.0,151.7423,151.8342,151.7332,151.8342,2620.0
2019-09-05 11:30:00,165.28,165.28,165.23,165.23,211.0,151.8434,151.8434,151.7975,151.7975,211.0
2019-09-05 11:35:00,165.36,165.41,165.31,165.31,4701.0,151.9169,151.9628,151.871,151.871,4701.0
2019-09-05 11:40:00,165.35,165.35,165.28,165.29,2571.0,151.9077,151.9077,151.8434,151.8526,2571.0
2019-09-05 11:45:00,165.25,165.25,165.14,165.24,6239.0,151.8158,151.8158,151.7148,151.8067,6239.0
2019-09-05 11:50:00,165.23,165.27,165.17,165.21,11660.0,151.7975,151.8342,151.7423,151.7791,11660.0
2019-09-05 11:55:00,165.21,165.21,165.14,165.14,25510.0,151.7791,151.7791,151.7148,151.7148,25510.0
2019-09-05 12:00:00,165.15,165.19,165.14,165.15,1964.0,151.724,151.7607,151.7148,151.724,1964.0
2019-09-05 12:05:00,165.16,165.16,165.09,165.09,280.0,151.7332,151.7332,151.6688,151.6688,280.0
2019-09-05 12:10:00,165.18,165.28,165.18,165.23,2011.0,151.7515,151.8434,151.7515,151.7975,2011.0
2019-09-05 12:15:00,165.29,165.3,165.2,165.21,1012.0,151.8526,151.8618,151.7699,151.7791,1012.0
2019-09-05 12:20:00,165.07,165.08,165.02,165.07,315.0,151.6505,151.6597,151.6045,151.6505,315.0
2019-09-05 12:25:00,165.09,165.09,165.07,165.08,500.0,151.6688,151.6688,151.6505,151.6597,500.0
2019-09-05 12:30:00,165.07,165.07,165.06,165.06,305.0,151.6505,151.6505,151.6413,151.6413,305.0
2019-09-05 12:35:00,165.12,165.16,165.12,165.12,1600.0,151.6964,151.7332,151.6964,151.6964,1600.0
2019-09-05 12:40:00,165.15,165.15,165.15,165.15,500.0,151.724,151.724,151.724,151.724,500.0
2019-09-05 12:45:00,165.17,165.17,165.11,165.12,642.0,151.7423,151.7423,151.6872,151.6964,642.0
2019-09-05 12:50:00,165.12,165.14,165.11,165.12,1036.0,151.6964,151.7148,151.6872,151.6964,1036.0
2019-09-05 12:55:00,165.15,165.19,165.15,165.19,547.0,151.724,151.7607,151.724,151.7607,547.0
2019-09-05 13:00:00,165.22,165.24,165.07,165.08,3218.0,151.7883,151.8067,151.6505,151.6597,3218.0
2019-09-05 13:05:00,165.05,165.06,164.94,165.04,1672.0,151.6321,151.6413,151.531,151.6229,1672.0
2019-09-05 13:10:00,165.08,165.08,165.08,165.08,100.0,151.6597,151.6597,151.6597,151.6597,100.0
2019-09-05 13:15:00,165.07,165.09,165.07,165.07,1168.0,151.6505,151.6688,151.6505,151.6505,1168.0
2019-09-05 13:20:00,165.08,165.13,165.08,165.12,561.0,151.6597,151.7056,151.6597,151.6964,561.0
2019-09-05 13:25:00,165.16,165.22,165.16,165.2,866.0,151.7332,151.7883,151.7332,151.7699,866.0
2019-09-05 13:30:00,165.18,165.18,165.1,165.1,700.0,151.7515,151.7515,151.678,151.678,700.0
2019-09-05 13:35:00,165.09,165.12,165.09,165.12,452.0,151.6688,151.6964,151.6688,151.6964,452.0
2019-09-05 13:40:00,165.1,165.11,165.06,165.06,1628.0,151.678,151.6872,151.6413,151.6413,1628.0
2019-09-05 13:45:00,165.1,165.13,165.1,165.12,226.0,151.678,151.7056,151.678,151.6964,226.0
2019-09-05 13:50:00,165.1,165.15,165.1,165.12,4095.0,151.678,151.724,151.678,151.6964,4095.0
2019-09-05 13:55:00,165.14,165.15,165.12,165.13,700.0,151.7148,151.724,151.6964,151.7056,700.0
2019-09-05 14:00:00,165.12,165.13,165.1,165.11,866.0,151.6964,151.7056,151.678,151.6872,866.0
2019-09-05 14:05:00,165.12,165.14,165.08,165.13,1768.0,151.6964,151.7148,151.6597,151.7056,1768.0
2019-09-05 14:10:00,165.13,165.24,165.13,165.22,7849.0,151.7056,151.8067,151.7056,151.7883,7849.0
2019-09-05 14:15:00,165.22,165.22,165.19,165.2,2238.0,151.7883,151.7883,151.7607,151.7699,2238.0
2019-09-05 14:20:00,165.18,165.18,165.02,165.04,8922.0,151.7515,151.7515,151.6045,151.6229,8922.0
2019-09-05 14:25:00,165.09,165.14,165.09,165.14,1126.0,151.6688,151.7148,151.6688,151.7148,1126.0
2019-09-05 14:30:00,165.15,165.15,165.1,165.12,1384.0,151.724,151.724,151.678,151.6964,1384.0
2019-09-05 14:35:00,165.1,165.16,165.08,165.13,2318.0,151.678,151.7332,151.6597,151.7056,2318.0
2019-09-05 14:40:00,165.14,165.16,165.14,165.16,400.0,151.7148,151.7332,151.7148,151.7332,400.0
2019-09-05 14:45:00,165.2,165.24,165.19,165.24,1311.0,151.7699,151.8067,151.7607,151.8067,1311.0
2019-09-05 14:50:00,165.23,165.28,165.2,165.26,700.0,151.7975,151.8434,151.7699,151.825,700.0
2019-09-05 14:55:00,165.24,165.28,165.24,165.28,2193.0,151.8067,151.8434,151.8067,151.8434,2193.0
2019-09-05 15:00:00,165.3,165.46,165.3,165.31,14220.0,151.8618,152.0088,151.8618,151.871,14220.0
2019-09-05 15:05:00,165.32,165.34,165.3,165.31,1038.0,151.8801,151.8985,151.8618,151.871,1038.0
2019-09-05 15:10:00,165.3,165.35,165.3,165.35,16081.0,151.8618,151.9077,151.8618,151.9077,16081.0
2019-09-05 15:15:00,165.36,165.4,165.36,165.4,1136.0,151.9169,151.9536,151.9169,151.9536,1136.0
2019-09-05 15:20:00,165.39,165.41,165.35,165.41,4430.0,151.9445,151.9628,151.9077,151.9628,4430.0
2019-09-05 15:25:00,165.42,165.44,165.38,165.44,2602.0,151.972,151.9904,151.9353,151.9904,2602.0
2019-09-05 15:30:00,165.45,165.46,165.44,165.46,809.0,151.9996,152.0088,151.9904,152.0088,809.0
2019-09-05 15:35:00,165.46,165.46,165.36,165.36,2314.0,152.0088,152.0088,151.9169,151.9169,2314.0
2019-09-05 15:40:00,165.38,165.39,165.34,165.34,6117.0,151.9353,151.9445,151.8985,151.8985,6117.0
2019-09-05 15:45:00,165.32,165.32,165.2,165.21,3783.0,151.8801,151.8801,151.7699,151.7791,3783.0
2019-09-05 15:50:00,165.21,165.29,165.15,165.28,29594.0,151.7791,151.8526,151.724,151.8434,29594.0
2019-09-05 15:55:00,165.29,165.33,165.15,165.21,33640.0,151.8526,151.8893,151.724,151.7791,33640.0
2019-09-06 09:30:00,165.55,165.55,165.33,165.41,15164.0,152.0914,152.0914,151.8893,151.9628,15164.0
2019-09-06 09:35:00,165.24,165.24,165.13,165.13,650.0,151.8067,151.8067,151.7056,151.7056,650.0
2019-09-06 09:40:00,165.15,165.15,165.08,165.12,248134.0,151.724,151.724,151.6597,151.6964,248134.0
2019-09-06 09:45:00,165.09,165.46,165.08,165.45,3622.0,151.6688,152.0088,151.6597,151.9996,3622.0
2019-09-06 09:50:00,165.43,165.43,165.37,165.4,1703.0,151.9812,151.9812,151.9261,151.9536,1703.0
2019-09-06 09:55:00,165.4,165.4,165.4,165.4,0.0,151.9536,151.9536,151.9536,151.9536,0.0
2019-09-06 10:00:00,165.3,165.33,165.27,165.33,2044.0,151.8618,151.8893,151.8342,151.8893,2044.0
2019-09-06 10:05:00,165.29,165.29,165.23,165.25,600.0,151.8526,151.8526,151.7975,151.8158,600.0
2019-09-06 10:10:00,165.32,165.36,165.32,165.36,415.0,151.8801,151.9169,151.8801,151.9169,415.0
2019-09-06 10:15:00,165.36,165.36,165.36,165.36,0.0,151.9169,151.9169,151.9169,151.9169,0.0
2019-09-06 10:20:00,165.39,165.39,165.39,165.39,100.0,151.9445,151.9445,151.9445,151.9445,100.0
2019-09-06 10:25:00,165.48,165.51,165.44,165.51,1025.0,152.0271,152.0547,151.9904,152.0547,1025.0
2019-09-06 10:30:00,165.61,165.61,165.47,165.52,800.0,152.1466,152.1466,152.018,152.0639,800.0
2019-09-06 10:35:00,165.6,165.6,165.53,165.6,972.0,152.1374,152.1374,152.0731,152.1374,972.0
2019-09-06 10:40:00,165.61,165.62,165.56,165.62,800.0,152.1466,152.1558,152.1006,152.1558,800.0
2019-09-06 10:45:00,165.63,165.68,165.63,165.68,700.0,152.1649,152.2109,152.1649,152.2109,700.0
2019-09-06 10:50:00,165.63,165.66,165.63,165.66,700.0,152.1649,152.1925,152.1649,152.1925,700.0
2019-09-06 10:55:00,165.63,165.63,165.52,165.58,2002.0,152.1649,152.1649,152.0639,152.119,2002.0
2019-09-06 11:00:00,165.58,165.6,165.55,165.58,1251.0,152.119,152.1374,152.0914,152.119,1251.0
2019-09-06 11:05:00,165.62,165.64,165.59,165.64,2000.0,152.1558,152.1741,152.1282,152.1741,2000.0
2019-09-06 11:10:00,165.6,165.62,165.54,165.61,1347.0,152.1374,152.1558,152.0823,152.1466,1347.0
2019-09-06 11:15:00,165.57,165.58,165.52,165.56,1540.0,152.1098,152.119,152.0639,152.1006,1540.0
2019-09-06 11:20:00,165.54,165.61,165.54,165.6,8237.0,152.0823,152.1466,152.0823,152.1374,8237.0
2019-09-06 11:25:00,165.62,165.62,165.54,165.58,1000.0,152.1558,152.1558,152.0823,152.119,1000.0
2019-09-06 11:30:00,165.6,165.6,165.47,165.52,5438.0,152.1374,152.1374,152.018,152.0639,5438.0
2019-09-06 11:35:00,165.59,165.59,165.54,165.55,5716.0,152.1282,152.1282,152.0823,152.0914,5716.0
2019-09-06 11:40:00,165.54,165.6,165.52,165.58,3288.0,152.0823,152.1374,152.0639,152.119,3288.0
2019-09-06 11:45:00,165.6,165.61,165.55,165.56,1100.0,152.1374,152.1466,152.0914,152.1006,1100.0
2019-09-06 11:50:00,165.55,165.57,165.51,165.51,1520.0,152.0914,152.1098,152.0547,152.0547,1520.0
2019-09-06 11:55:00,165.5,165.52,165.44,165.49,3053.0,152.0455,152.0639,151.9904,152.0363,3053.0
2019-09-06 12:00:00,165.46,165.46,165.46,165.46,100.0,152.0088,152.0088,152.0088,152.0088,100.0
2019-09-06 12:05:00,165.53,165.55,165.53,165.55,599.0,152.0731,152.0914,152.0731,152.0914,599.0
2019-09-06 12:10:00,165.55,165.55,165.55,165.55,0.0,152.0914,152.0914,152.0914,152.0914,0.0
2019-09-06 12:15:00,165.54,165.56,165.52,165.52,616.0,152.0823,152.1006,152.0639,152.0639,616.0
2019-09-06 12:20:00,165.56,165.56,165.54,165.56,601.0,152.1006,152.1006,152.0823,152.1006,601.0
2019-09-06 12:25:00,165.57,165.58,165.52,165.52,2492.0,152.1098,152.119,152.0639,152.0639,2492.0
2019-09-06 12:30:00,165.52,165.54,165.46,165.47,1211.0,152.0639,152.0823,152.0088,152.018,1211.0
2019-09-06 12:35:00,165.5,165.54,165.48,165.54,784.0,152.0455,152.0823,152.0271,152.0823,784.0
2019-09-06 12:40:00,165.56,165.56,165.44,165.49,1135.0,152.1006,152.1006,151.9904,152.0363,1135.0
2019-09-06 12:45:00,165.48,165.49,165.38,165.4,3563.0,152.0271,152.0363,151.9353,151.9536,3563.0
2019-09-06 12:50:00,165.32,165.4,165.25,165.4,4550.0,151.8801,151.9536,151.8158,151.9536,4550.0
2019-09-06 12:55:00,165.48,165.48,165.42,165.47,113256.0,152.0271,152.0271,151.972,152.018,113256.0
2019-09-06 13:00:00,165.55,165.6,165.49,165.6,2712.0,152.0914,152.1374,152.0363,152.1374,2712.0
2019-09-06 13:05:00,165.59,165.59,165.49,165.49,2953.0,152.1282,152.1282,152.0363,152.0363,2953.0
2019-09-06 13:10:00,165.48,165.54,165.48,165.53,2303.0,152.0271,152.0823,152.0271,152.0731,2303.0
2019-09-06 13:15:00,165.54,165.61,165.54,165.58,3299.0,152.0823,152.1466,152.0823,152.119,3299.0
2019-09-06 13:20:00,165.57,165.65,165.57,165.65,4750.0,152.1098,152.1833,152.1098,152.1833,4750.0
2019-09-06 13:25:00,165.63,165.69,165.62,165.67,3325.0,152.1649,152.2201,152.1558,152.2017,3325.0
2019-09-06 13:30:00,165.7,165.75,165.69,165.7,7331.0,152.2293,152.2752,152.2201,152.2293,7331.0
2019-09-06 13:35:00,165.7,165.72,165.67,165.72,2783.0,152.2293,152.2476,152.2017,152.2476,2783.0
2019-09-06 13:40:00,165.66,165.69,165.65,165.69,11501.0,152.1925,152.2201,152.1833,152.2201,11501.0
2019-09-06 13:45:00,165.66,165.68,165.63,165.66,2495.0,152.1925,152.2109,152.1649,152.1925,2495.0
2019-09-06 13:50:00,165.65,165.68,165.65,165.68,500.0,152.1833,152.2109,152.1833,152.2109,500.0
2019-09-06 13:55:00,165.69,165.7,165.67,165.7,1102.0,152.2201,152.2293,152.2017,152.2293,1102.0
2019-09-06 14:00:00,165.66,165.66,165.6,165.64,2618.0,152.1925,152.1925,152.1374,152.1741,2618.0
2019-09-06 14:05:00,165.64,165.65,165.62,165.63,1076.0,152.1741,152.1833,152.1558,152.1649,1076.0
2019-09-06 14:10:00,165.62,165.64,165.59,165.62,4003.0,152.1558,152.1741,152.1282,152.1558,4003.0
2019-09-06 14:15:00,165.64,165.65,165.61,165.61,372.0,152.1741,152.1833,152.1466,152.1466,372.0
2019-09-06 14:20:00,165.65,165.66,165.59,165.62,918.0,152.1833,152.1925,152.1282,152.1558,918.0
2019-09-06 14:25:00,165.63,165.65,165.59,165.65,103293.0,152.1649,152.1833,152.1282,152.1833,103293.0
2019-09-06 14:30:00,165.62,165.65,165.6,165.64,3700.0,152.1558,152.1833,152.1374,152.1741,3700.0
2019-09-06 14:35:00,165.61,165.64,165.61,165.61,2375.0,152.1466,152.1741,152.1466,152.1466,2375.0
2019-09-06 14:40:00,165.55,165.56,165.54,165.56,663.0,152.0914,152.1006,152.0823,152.1006,663.0
2019-09-06 14:45:00,165.54,165.57,165.51,165.57,21801.0,152.0823,152.1098,152.0547,152.1098,21801.0
2019-09-06 14:50:00,165.57,165.58,165.51,165.52,20653.0,152.1098,152.119,152.0547,152.0639,20653.0
2019-09-06 14:55:00,165.52,165.54,165.5,165.52,8667.0,152.0639,152.0823,152.0455,152.0639,8667.0
2019-09-06 15:00:00,165.54,165.55,165.49,165.49,10147.0,152.0823,152.0914,152.0363,152.0363,10147.0
2019-09-06 15:05:00,165.5,165.53,165.48,165.49,10907.0,152.0455,152.0731,152.0271,152.0363,10907.0
2019-09-06 15:10:00,165.51,165.52,165.48,165.52,13000.0,152.0547,152.0639,152.0271,152.0639,13000.0
2019-09-06 15:15:00,165.52,165.53,165.5,165.52,7390.0,152.0639,152.0731,152.0455,152.0639,7390.0
2019-09-06 15:20:00,165.51,165.59,165.49,165.55,11773.0,152.0547,152.1282,152.0363,152.0914,11773.0
2019-09-06 15:25:00,165.58,165.63,165.58,165.63,9241.0,152.119,152.1649,152.119,152.1649,9241.0
2019-09-06 15:30:00,165.64,165.7,165.61,165.63,32976.0,152.1741,152.2293,152.1466,152.1649,32976.0
2019-09-06 15:35:00,165.63,165.63,165.53,165.54,10049.0,152.1649,152.1649,152.0731,152.0823,10049.0
2019-09-06 15:40:00,165.55,165.55,165.44,165.44,6958.0,152.0914,152.0914,151.9904,151.9904,6958.0
2019-09-06 15:45:00,165.46,165.46,165.36,165.37,12383.0,152.0088,152.0088,151.9169,151.9261,12383.0
2019-09-06 15:50:00,165.39,165.43,165.31,165.32,110991.0,151.9445,151.9812,151.871,151.8801,110991.0
2019-09-06 15:55:00,165.29,165.4,165.22,165.35,157514.0,151.8526,151.9536,151.7883,151.9077,157514.0
2019-09-09 09:30:00,165.94,165.98,165.64,165.68,15434.0,152.4497,152.4865,152.1741,152.2109,15434.0
2019-09-09 09:35:00,165.63,165.63,165.57,165.58,2300.0,152.1649,152.1649,152.1098,152.119,2300.0
2019-09-09 09:40:00,165.56,165.65,165.56,165.61,13944.0,152.1006,152.1833,152.1006,152.1466,13944.0
2019-09-09 09:45:00,165.6,165.63,165.54,165.54,3425.0,152.1374,152.1649,152.0823,152.0823,3425.0
2019-09-09 09:50:00,165.53,165.6,165.44,165.44,10913.0,152.0731,152.1374,151.9904,151.9904,10913.0
2019-09-09 09:55:00,165.48,165.48,165.36,165.36,17400.0,152.0271,152.0271,151.9169,151.9169,17400.0
2019-09-09 10:00:00,165.41,165.48,165.36,165.44,3760.0,151.9628,152.0271,151.9169,151.9904,3760.0
2019-09-09 10:05:00,165.46,165.5,165.45,165.5,500.0,152.0088,152.0455,151.9996,152.0455,500.0
2019-09-09 10:10:00,165.49,165.58,165.48,165.51,16643.0,152.0363,152.119,152.0271,152.0547,16643.0
2019-09-09 10:15:00,165.51,165.57,165.51,165.57,1395.0,152.0547,152.1098,152.0547,152.1098,1395.0
2019-09-09 10:20:00,165.57,165.57,165.48,165.51,4434.0,152.1098,152.1098,152.0271,152.0547,4434.0
2019-09-09 10:25:00,165.56,165.56,165.5,165.5,8270.0,152.1006,152.1006,152.0455,152.0455,8270.0
2019-09-09 10:30:00,165.56,165.56,165.49,165.52,3711.0,152.1006,152.1006,152.0363,152.0639,3711.0
2019-09-09 10:35:00,165.54,165.6,165.53,165.54,12436.0,152.0823,152.1374,152.0731,152.0823,12436.0
2019-09-09 10:40:00,165.56,165.59,165.55,165.59,1622.0,152.1006,152.1282,152.0914,152.1282,1622.0
2019-09-09 10:45:00,165.58,165.61,165.53,165.56,10633.0,152.119,152.1466,152.0731,152.1006,10633.0
2019-09-09 10:50:00,165.65,165.65,165.63,165.63,1749.0,152.1833,152.1833,152.1649,152.1649,1749.0
2019-09-09 10:55:00,165.62,165.64,165.62,165.64,297.0,152.1558,152.1741,152.1558,152.1741,297.0
2019-09-09 11:00:00,165.68,165.68,165.66,165.66,700.0,152.2109,152.2109,152.1925,152.1925,700.0
2019-09-09 11:05:00,165.67,165.69,165.57,165.6,11300.0,152.2017,152.2201,152.1098,152.1374,11300.0
2019-09-09 11:10:00,165.58,165.69,165.57,165.64,2907.0,152.119,152.2201,152.1098,152.1741,2907.0
2019-09-09 11:15:00,165.64,165.65,165.58,165.58,2299.0,152.1741,152.1833,152.119,152.119,2299.0
2019-09-09 11:20:00,165.59,165.59,165.56,165.57,700.0,152.1282,152.1282,152.1006,152.1098,700.0
2019-09-09 11:25:00,165.55,165.59,165.54,165.59,1517.0,152.0914,152.1282,152.0823,152.1282,1517.0
2019-09-09 11:30:00,165.56,165.6,165.56,165.6,809.0,152.1006,152.1374,152.1006,152.1374,809.0
2019-09-09 11:35:00,165.6,165.6,165.57,165.57,300.0,152.1374,152.1374,152.1098,152.1098,300.0
2019-09-09 11:40:00,165.53,165.53,165.45,165.45,2252.0,152.0731,152.0731,151.9996,151.9996,2252.0
2019-09-09 11:45:00,165.47,165.47,165.44,165.46,650.0,152.018,152.018,151.9904,152.0088,650.0
2019-09-09 11:50:00,165.48,165.48,165.45,165.45,400.0,152.0271,152.0271,151.9996,151.9996,400.0
2019-09-09 11:55:00,165.48,165.49,165.47,165.49,228.0,152.0271,152.0363,152.018,152.0363,228.0
2019-09-09 12:00:00,165.44,165.44,165.42,165.42,698.0,151.9904,151.9904,151.972,151.972,698.0
2019-09-09 12:05:00,165.45,165.45,165.39,165.39,1060.0,151.9996,151.9996,151.9445,151.9445,1060.0
2019-09-09 12:10:00,165.38,165.38,165.28,165.28,2573.0,151.9353,151.9353,151.8434,151.8434,2573.0
2019-09-09 12:15:00,165.29,165.29,165.17,165.17,8911.0,151.8526,151.8526,151.7423,151.7423,8911.0
2019-09-09 12:20:00,165.19,165.19,165.14,165.15,1700.0,151.7607,151.7607,151.7148,151.724,1700.0
2019-09-09 12:25:00,165.1,165.12,165.0,165.0,6301.0,151.678,151.6964,151.5862,151.5862,6301.0
2019-09-09 12:30:00,165.03,165.04,164.92,164.97,19714.0,151.6137,151.6229,151.5127,151.5586,19714.0
2019-09-09 12:35:00,164.93,164.93,164.73,164.81,2613.0,151.5219,151.5219,151.3381,151.4116,2613.0
2019-09-09 12:40:00,164.88,164.94,164.88,164.94,479.0,151.4759,151.531,151.4759,151.531,479.0
2019-09-09 12:45:00,164.95,164.99,164.93,164.93,20005.0,151.5402,151.577,151.5219,151.5219,20005.0
2019-09-09 12:50:00,164.95,165.08,164.91,165.08,3012.0,151.5402,151.6597,151.5035,151.6597,3012.0
2019-09-09 12:55:00,165.1,165.16,165.09,165.14,3640.0,151.678,151.7332,151.6688,151.7148,3640.0
2019-09-09 13:00:00,165.13,165.17,165.13,165.15,3203.0,151.7056,151.7423,151.7056,151.724,3203.0
2019-09-09 13:05:00,165.15,165.17,165.12,165.16,9440.0,151.724,151.7423,151.6964,151.7332,9440.0
2019-09-09 13:10:00,165.16,165.16,165.11,165.11,1500.0,151.7332,151.7332,151.6872,151.6872,1500.0
2019-09-09 13:15:00,165.11,165.13,165.08,165.12,1912.0,151.6872,151.7056,151.6597,151.6964,1912.0
2019-09-09 13:20:00,165.1,165.1,165.01,165.03,2606.0,151.678,151.678,151.5953,151.6137,2606.0
2019-09-09 13:25:00,165.0,165.04,164.97,164.98,3177.0,151.5862,151.6229,151.5586,151.5678,3177.0
2019-09-09 13:30:00,164.97,164.97,164.87,164.91,3906.0,151.5586,151.5586,151.4667,151.5035,3906.0
2019-09-09 13:35:00,164.92,164.94,164.85,164.94,7200.0,151.5127,151.531,151.4484,151.531,7200.0
2019-09-09 13:40:00,164.93,164.95,164.9,164.93,3340.0,151.5219,151.5402,151.4943,151.5219,3340.0
2019-09-09 13:45:00,164.92,165.06,164.92,165.06,7189.0,151.5127,151.6413,151.5127,151.6413,7189.0
2019-09-09 13:50:00,165.12,165.12,165.1,165.12,304.0,151.6964,151.6964,151.678,151.6964,304.0
2019-09-09 13:55:00,165.12,165.12,165.06,165.09,2167.0,151.6964,151.6964,151.6413,151.6688,2167.0
2019-09-09 14:00:00,165.05,165.09,165.05,165.09,2500.0,151.6321,151.6688,151.6321,151.6688,2500.0
2019-09-09 14:05:00,165.12,165.12,165.02,165.02,1264.0,151.6964,151.6964,151.6045,151.6045,1264.0
2019-09-09 14:10:00,165.0,165.0,164.94,165.0,3454.0,151.5862,151.5862,151.531,151.5862,3454.0
2019-09-09 14:15:00,164.95,165.02,164.94,164.95,2606.0,151.5402,151.6045,151.531,151.5402,2606.0
2019-09-09 14:20:00,164.94,164.96,164.91,164.91,57878.0,151.531,151.5494,151.5035,151.5035,57878.0
2019-09-09 14:25:00,164.91,164.93,164.88,164.89,1636.0,151.5035,151.5219,151.4759,151.4851,1636.0
2019-09-09 14:30:00,164.88,165.05,164.88,165.04,7367.0,151.4759,151.6321,151.4759,151.6229,7367.0
2019-09-09 14:35:00,165.05,165.05,164.95,164.98,2072.0,151.6321,151.6321,151.5402,151.5678,2072.0
2019-09-09 14:40:00,164.99,165.04,164.96,165.0,49649.0,151.577,151.6229,151.5494,151.5862,49649.0
2019-09-09 14:45:00,165.01,165.05,165.01,165.03,4115.0,151.5953,151.6321,151.5953,151.6137,4115.0
2019-09-09 14:50:00,165.02,165.03,164.92,164.92,14264.0,151.6045,151.6137,151.5127,151.5127,14264.0
2019-09-09 14:55:00,164.94,165.0,164.94,164.98,3498.0,151.531,151.5862,151.531,151.5678,3498.0
2019-09-09 15:00:00,164.96,165.13,164.92,165.09,9465.0,151.5494,151.7056,151.5127,151.6688,9465.0
2019-09-09 15:05:00,165.09,165.09,165.03,165.04,6117.0,151.6688,151.6688,151.6137,151.6229,6117.0
2019-09-09 15:10:00,165.04,165.2,165.04,165.2,4164.0,151.6229,151.7699,151.6229,151.7699,4164.0
2019-09-09 15:15:00,165.22,165.25,165.18,165.25,5577.0,151.7883,151.8158,151.7515,151.8158,5577.0
2019-09-09 15:20:00,165.24,165.25,165.2,165.22,4397.0,151.8067,151.8158,151.7699,151.7883,4397.0
2019-09-09 15:25:00,165.2,165.22,165.16,165.18,7888.0,151.7699,151.7883,151.7332,151.7515,7888.0
2019-09-09 15:30:00,165.18,165.19,165.13,165.17,3615.0,151.7515,151.7607,151.7056,151.7423,3615.0
2019-09-09 15:35:00,165.17,165.26,165.11,165.25,6105.0,151.7423,151.825,151.6872,151.8158,6105.0
2019-09-09 15:40:00,165.25,165.26,165.2,165.24,7686.0,151.8158,151.825,151.7699,151.8067,7686.0
2019-09-09 15:45:00,165.23,165.32,165.19,165.26,4660.0,151.7975,151.8801,151.7607,151.825,4660.0
2019-09-09 15:50:00,165.26,165.33,165.24,165.3,12539.0,151.825,151.8893,151.8067,151.8618,12539.0
2019-09-09 15:55:00,165.28,165.34,165.2,165.29,39182.0,151.8434,151.8985,151.7699,151.8526,39182.0
2019-09-10 09:30:00,164.91,164.91,164.58,164.58,10762.0,151.5035,151.5035,151.2003,151.2003,10762.0
2019-09-10 09:35:00,164.53,164.53,164.45,164.45,700.0,151.1544,151.1544,151.0809,151.0809,700.0
2019-09-10 09:40:00,164.3,164.38,164.17,164.34,3048.0,150.9431,151.0166,150.8236,150.9798,3048.0
2019-09-10 09:45:00,164.26,164.42,164.25,164.35,5736.0,150.9063,151.0533,150.8971,150.989,5736.0
2019-09-10 09:50:00,164.34,164.34,164.12,164.12,4996.0,150.9798,150.9798,150.7777,150.7777,4996.0
2019-09-10 09:55:00,164.11,164.25,164.09,164.21,4011.0,150.7685,150.8971,150.7501,150.8604,4011.0
2019-09-10 10:00:00,164.18,164.28,164.15,164.28,2950.0,150.8328,150.9247,150.8053,150.9247,2950.0
2019-09-10 10:05:00,164.25,164.28,164.23,164.23,919.0,150.8971,150.9247,150.8788,150.8788,919.0
2019-09-10 10:10:00,164.1,164.17,164.06,164.17,1750.0,150.7593,150.8236,150.7226,150.8236,1750.0
2019-09-10 10:15:00,164.3,164.33,164.2,164.22,941.0,150.9431,150.9706,150.8512,150.8696,941.0
2019-09-10 10:20:00,164.23,164.44,164.23,164.44,500.0,150.8788,151.0717,150.8788,151.0717,500.0
2019-09-10 10:25:00,164.43,164.51,164.43,164.51,2036.0,151.0625,151.136,151.0625,151.136,2036.0
2019-09-10 10:30:00,164.49,164.49,164.38,164.46,1846.0,151.1176,151.1176,151.0166,151.0901,1846.0
2019-09-10 10:35:00,164.43,164.5,164.38,164.4,1690.0,151.0625,151.1268,151.0166,151.0349,1690.0
2019-09-10 10:40:00,164.33,164.48,164.33,164.41,6502.0,150.9706,151.1084,150.9706,151.0441,6502.0
2019-09-10 10:45:00,164.39,164.43,164.36,164.43,1907.0,151.0258,151.0625,150.9982,151.0625,1907.0
2019-09-10 10:50:00,164.43,164.45,164.35,164.35,800.0,151.0625,151.0809,150.989,150.989,800.0
2019-09-10 10:55:00,164.27,164.27,164.19,164.19,571.0,150.9155,150.9155,150.842,150.842,571.0
2019-09-10 11:00:00,164.23,164.38,164.23,164.37,2815.0,150.8788,151.0166,150.8788,151.0074,2815.0
2019-09-10 11:05:00,164.33,164.38,164.33,164.38,500.0,150.9706,151.0166,150.9706,151.0166,500.0
2019-09-10 11:10:00,164.4,164.41,164.35,164.41,881.0,151.0349,151.0441,150.989,151.0441,881.0
2019-09-10 11:15:00,164.39,164.39,164.26,164.26,281.0,151.0258,151.0258,150.9063,150.9063,281.0
2019-09-10 11:20:00,164.28,164.31,164.23,164.23,1568.0,150.9247,150.9523,150.8788,150.8788,1568.0
2019-09-10 11:25:00,164.24,164.24,164.14,164.2,21489.0,150.8879,150.8879,150.7961,150.8512,21489.0
2019-09-10 11:30:00,164.23,164.27,164.23,164.26,2179.0,150.8788,150.9155,150.8788,150.9063,2179.0
2019-09-10 11:35:00,164.25,164.25,164.23,164.23,480.0,150.8971,150.8971,150.8788,150.8788,480.0
2019-09-10 11:40:00,164.24,164.26,164.2,164.25,4886.0,150.8879,150.9063,150.8512,150.8971,4886.0
2019-09-10 11:45:00,164.37,164.6,164.37,164.6,866.0,151.0074,151.2187,151.0074,151.2187,866.0
2019-09-10 11:50:00,164.6,164.79,164.6,164.75,61105.0,151.2187,151.3932,151.2187,151.3565,61105.0
2019-09-10 11:55:00,164.75,164.76,164.57,164.61,11036.0,151.3565,151.3657,151.1911,151.2279,11036.0
2019-09-10 12:00:00,164.62,164.64,164.36,164.46,6900.0,151.2371,151.2554,150.9982,151.0901,6900.0
2019-09-10 12:05:00,164.44,164.55,164.38,164.54,2113.0,151.0717,151.1727,151.0166,151.1636,2113.0
2019-09-10 12:10:00,164.55,164.69,164.55,164.64,2354.0,151.1727,151.3014,151.1727,151.2554,2354.0
2019-09-10 12:15:00,164.67,164.77,164.67,164.74,2584.0,151.283,151.3749,151.283,151.3473,2584.0
2019-09-10 12:20:00,164.79,164.95,164.77,164.95,3033.0,151.3932,151.5402,151.3749,151.5402,3033.0
2019-09-10 12:25:00,164.87,164.88,164.86,164.87,773.0,151.4667,151.4759,151.4575,151.4667,773.0
2019-09-10 12:30:00,164.89,164.89,164.86,164.89,1091.0,151.4851,151.4851,151.4575,151.4851,1091.0
2019-09-10 12:35:00,164.91,164.94,164.87,164.9,1454.0,151.5035,151.531,151.4667,151.4943,1454.0
2019-09-10 12:40:00,164.86,164.89,164.86,164.89,1301.0,151.4575,151.4851,151.4575,151.4851,1301.0
2019-09-10 12:45:00,164.95,165.04,164.94,165.04,3922.0,151.5402,151.6229,151.531,151.6229,3922.0
2019-09-10 12:50:00,165.04,165.09,165.04,165.07,5798.0,151.6229,151.6688,151.6229,151.6505,5798.0
2019-09-10 12:55:00,165.07,165.09,164.99,164.99,32089.0,151.6505,151.6688,151.577,151.577,32089.0
2019-09-10 13:00:00,164.99,165.03,164.91,164.91,8418.0,151.577,151.6137,151.5035,151.5035,8418.0
2019-09-10 13:05:00,164.93,164.94,164.82,164.82,3139.0,151.5219,151.531,151.4208,151.4208,3139.0
2019-09-10 13:10:00,164.86,164.88,164.82,164.85,4225.0,151.4575,151.4759,151.4208,151.4484,4225.0
2019-09-10 13:15:00,164.81,164.81,164.65,164.69,7671.0,151.4116,151.4116,151.2646,151.3014,7671.0
2019-09-10 13:20:00,164.72,164.78,164.72,164.77,2101.0,151.3289,151.384,151.3289,151.3749,2101.0
2019-09-10 13:25:00,164.81,164.81,164.77,164.79,1394.0,151.4116,151.4116,151.3749,151.3932,1394.0
2019-09-10 13:30:00,164.79,164.85,164.79,164.84,1398.0,151.3932,151.4484,151.3932,151.4392,1398.0
2019-09-10 13:35:00,164.89,164.89,164.86,164.87,3499.0,151.4851,151.4851,151.4575,151.4667,3499.0
2019-09-10 13:40:00,164.86,164.86,164.79,164.79,1671.0,151.4575,151.4575,151.3932,151.3932,1671.0
2019-09-10 13:45:00,164.78,164.9,164.78,164.9,989.0,151.384,151.4943,151.384,151.4943,989.0
2019-09-10 13:50:00,164.94,165.0,164.9,164.9,3504.0,151.531,151.5862,151.4943,151.4943,3504.0
2019-09-10 13:55:00,164.87,164.87,164.8,164.8,400.0,151.4667,151.4667,151.4024,151.4024,400.0
2019-09-10 14:00:00,164.78,164.81,164.72,164.73,7289.0,151.384,151.4116,151.3289,151.3381,7289.0
2019-09-10 14:05:00,164.7,164.75,164.62,164.71,9106.0,151.3106,151.3565,151.2371,151.3197,9106.0
2019-09-10 14:10:00,164.68,164.68,164.68,164.68,100.0,151.2922,151.2922,151.2922,151.2922,100.0
2019-09-10 14:15:00,164.57,164.62,164.57,164.62,1391.0,151.1911,151.2371,151.1911,151.2371,1391.0
2019-09-10 14:20:00,164.62,164.65,164.6,164.61,3939.0,151.2371,151.2646,151.2187,151.2279,3939.0
2019-09-10 14:25:00,164.63,164.67,164.55,164.56,4053.0,151.2462,151.283,151.1727,151.1819,4053.0
2019-09-10 14:30:00,164.6,164.67,164.58,164.66,2082.0,151.2187,151.283,151.2003,151.2738,2082.0
2019-09-10 14:35:00,164.56,164.6,164.56,164.6,824.0,151.1819,151.2187,151.1819,151.2187,824.0
2019-09-10 14:40:00,164.59,164.59,164.47,164.5,70253.0,151.2095,151.2095,151.0992,151.1268,70253.0
2019-09-10 14:45:00,164.55,164.55,164.45,164.45,1589.0,151.1727,151.1727,151.0809,151.0809,1589.0
2019-09-10 14:50:00,164.47,164.56,164.43,164.56,1544.0,151.0992,151.1819,151.0625,151.1819,1544.0
2019-09-10 14:55:00,164.58,164.6,164.57,164.58,2135.0,151.2003,151.2187,151.1911,151.2003,2135.0
2019-09-10 15:00:00,164.63,164.65,164.57,164.62,6097.0,151.2462,151.2646,151.1911,151.2371,6097.0
2019-09-10 15:05:00,164.65,164.66,164.55,164.55,24779.0,151.2646,151.2738,151.1727,151.1727,24779.0
2019-09-10 15:10:00,164.58,164.62,164.54,164.57,73268.0,151.2003,151.2371,151.1636,151.1911,73268.0
2019-09-10 15:15:00,164.57,164.62,164.57,164.61,11580.0,151.1911,151.2371,151.1911,151.2279,11580.0
2019-09-10 15:20:00,164.61,164.62,164.49,164.52,6833.0,151.2279,151.2371,151.1176,151.1452,6833.0
2019-09-10 15:25:00,164.53,164.62,164.53,164.58,8517.0,151.1544,151.2371,151.1544,151.2003,8517.0
2019-09-10 15:30:00,164.61,164.68,164.59,164.67,2389.0,151.2279,151.2922,151.2095,151.283,2389.0
2019-09-10 15:35:00,164.66,164.68,164.65,164.65,7274.0,151.2738,151.2922,151.2646,151.2646,7274.0
2019-09-10 15:40:00,164.67,164.8,164.65,164.8,30058.0,151.283,151.4024,151.2646,151.4024,30058.0
2019-09-10 15:45:00,164.79,164.87,164.79,164.8,9205.0,151.3932,151.4667,151.3932,151.4024,9205.0
2019-09-10 15:50:00,164.82,164.85,164.81,164.84,18299.0,151.4208,151.4484,151.4116,151.4392,18299.0
2019-09-10 15:55:00,164.85,165.31,164.85,165.31,91120.0,151.4484,151.871,151.4484,151.871,91120.0
2019-09-11 09:30:00,165.55,165.55,165.21,165.21,7365.0,152.0914,152.0914,151.7791,151.7791,7365.0
2019-09-11 09:35:00,165.19,165.34,165.14,165.34,4700.0,151.7607,151.8985,151.7148,151.8985,4700.0
2019-09-11 09:40:00,165.45,165.45,165.38,165.43,3100.0,151.9996,151.9996,151.9353,151.9812,3100.0
2019-09-11 09:45:00,165.5,165.76,165.5,165.71,8757.0,152.0455,152.2844,152.0455,152.2384,8757.0
2019-09-11 09:50:00,165.71,165.73,165.58,165.61,6696.0,152.2384,152.2568,152.119,152.1466,6696.0
2019-09-11 09:55:00,165.54,165.59,165.5,165.54,46987.0,152.0823,152.1282,152.0455,152.0823,46987.0
2019-09-11 10:00:00,165.57,165.66,165.53,165.6,87366.0,152.1098,152.1925,152.0731,152.1374,87366.0
2019-09-11 10:05:00,165.59,165.63,165.58,165.63,67322.0,152.1282,152.1649,152.119,152.1649,67322.0
2019-09-11 10:10:00,165.62,165.8,165.62,165.78,2973.0,152.1558,152.3211,152.1558,152.3028,2973.0
2019-09-11 10:15:00,165.8,165.8,165.76,165.77,6086.0,152.3211,152.3211,152.2844,152.2936,6086.0
2019-09-11 10:20:00,165.76,165.83,165.74,165.77,14125.0,152.2844,152.3487,152.266,152.2936,14125.0
2019-09-11 10:25:00,165.75,165.81,165.73,165.8,3098.0,152.2752,152.3303,152.2568,152.3211,3098.0
2019-09-11 10:30:00,165.79,165.87,165.78,165.78,4113.0,152.3119,152.3854,152.3028,152.3028,4113.0
2019-09-11 10:35:00,165.78,165.87,165.78,165.81,16000.0,152.3028,152.3854,152.3028,152.3303,16000.0
2019-09-11 10:40:00,165.84,165.87,165.76,165.82,14761.0,152.3579,152.3854,152.2844,152.3395,14761.0
2019-09-11 10:45:00,165.83,165.83,165.69,165.72,6098.0,152.3487,152.3487,152.2201,152.2476,6098.0
2019-09-11 10:50:00,165.74,165.77,165.74,165.77,2550.0,152.266,152.2936,152.266,152.2936,2550.0
2019-09-11 10:55:00,165.79,165.82,165.75,165.82,12831.0,152.3119,152.3395,152.2752,152.3395,12831.0
2019-09-11 11:00:00,165.84,165.85,165.8,165.81,4442.0,152.3579,152.3671,152.3211,152.3303,4442.0
2019-09-11 11:05:00,165.83,165.83,165.76,165.78,1445.0,152.3487,152.3487,152.2844,152.3028,1445.0
2019-09-11 11:10:00,165.81,165.81,165.74,165.76,1307.0,152.3303,152.3303,152.266,152.2844,1307.0
2019-09-11 11:15:00,165.78,165.81,165.77,165.81,925.0,152.3028,152.3303,152.2936,152.3303,925.0
2019-09-11 11:20:00,165.78,165.91,165.78,165.87,1150.0,152.3028,152.4222,152.3028,152.3854,1150.0
2019-09-11 11:25:00,165.86,165.9,165.8,165.83,950.0,152.3762,152.413,152.3211,152.3487,950.0
2019-09-11 11:30:00,165.88,166.0,165.88,165.97,1000.0,152.3946,152.5049,152.3946,152.4773,1000.0
2019-09-11 11:35:00,165.99,166.05,165.95,165.95,6942.0,152.4957,152.5508,152.4589,152.4589,6942.0
2019-09-11 11:40:00,165.98,165.98,165.9,165.98,5291.0,152.4865,152.4865,152.413,152.4865,5291.0
2019-09-11 11:45:00,165.98,165.98,165.93,165.93,2350.0,152.4865,152.4865,152.4406,152.4406,2350.0
2019-09-11 11:50:00,165.92,166.04,165.91,166.04,700.0,152.4314,152.5416,152.4222,152.5416,700.0
2019-09-11 11:55:00,165.99,166.07,165.99,166.07,1800.0,152.4957,152.5692,152.4957,152.5692,1800.0
2019-09-11 12:00:00,166.08,166.16,166.08,166.15,4711.0,152.5784,152.6519,152.5784,152.6427,4711.0
2019-09-11 12:05:00,166.18,166.2,166.15,166.15,2500.0,152.6702,152.6886,152.6427,152.6427,2500.0
2019-09-11 12:10:00,166.17,166.17,166.15,166.17,3115.0,152.661,152.661,152.6427,152.661,3115.0
2019-09-11 12:15:00,166.17,166.17,166.11,166.12,6386.0,152.661,152.661,152.6059,152.6151,6386.0
2019-09-11 12:20:00,166.13,166.15,166.11,166.13,7203.0,152.6243,152.6427,152.6059,152.6243,7203.0
2019-09-11 12:25:00,166.13,166.13,166.09,166.11,8298.0,152.6243,152.6243,152.5875,152.6059,8298.0
2019-09-11 12:30:00,166.1,166.14,166.1,166.12,5338.0,152.5967,152.6335,152.5967,152.6151,5338.0
2019-09-11 12:35:00,166.15,166.16,166.13,166.14,400.0,152.6427,152.6519,152.6243,152.6335,400.0
2019-09-11 12:40:00,166.14,166.14,166.11,166.12,3029.0,152.6335,152.6335,152.6059,152.6151,3029.0
2019-09-11 12:45:00,166.12,166.18,166.12,166.13,1696.0,152.6151,152.6702,152.6151,152.6243,1696.0
2019-09-11 12:50:00,166.16,166.21,166.15,166.18,5695.0,152.6519,152.6978,152.6427,152.6702,5695.0
2019-09-11 12:55:00,166.2,166.33,166.2,166.25,12402.0,152.6886,152.808,152.6886,152.7345,12402.0
2019-09-11 13:00:00,166.25,166.26,166.22,166.26,8142.0,152.7345,152.7437,152.707,152.7437,8142.0
2019-09-11 13:05:00,166.22,166.24,166.19,166.22,12623.0,152.707,152.7254,152.6794,152.707,12623.0
2019-09-11 13:10:00,166.24,166.29,166.22,166.29,5845.0,152.7254,152.7713,152.707,152.7713,5845.0
2019-09-11 13:15:00,166.27,166.32,166.26,166.32,900.0,152.7529,152.7989,152.7437,152.7989,900.0
2019-09-11 13:20:00,166.32,166.32,166.29,166.3,1841.0,152.7989,152.7989,152.7713,152.7805,1841.0
2019-09-11 13:25:00,166.33,166.35,166.24,166.24,2108.0,152.808,152.8264,152.7254,152.7254,2108.0
2019-09-11 13:30:00,166.25,166.28,166.25,166.28,3437.0,152.7345,152.7621,152.7345,152.7621,3437.0
2019-09-11 13:35:00,166.28,166.31,166.27,166.3,2268.0,152.7621,152.7897,152.7529,152.7805,2268.0
2019-09-11 13:40:00,166.3,166.32,166.19,166.2,4427.0,152.7805,152.7989,152.6794,152.6886,4427.0
2019-09-11 13:45:00,166.21,166.24,166.2,166.24,4582.0,152.6978,152.7254,152.6886,152.7254,4582.0
2019-09-11 13:50:00,166.26,166.28,166.18,166.18,3699.0,152.7437,152.7621,152.6702,152.6702,3699.0
2019-09-11 13:55:00,166.19,166.19,166.16,166.18,13252.0,152.6794,152.6794,152.6519,152.6702,13252.0
2019-09-11 14:00:00,166.19,166.19,166.15,166.15,6205.0,152.6794,152.6794,152.6427,152.6427,6205.0
2019-09-11 14:05:00,166.16,166.21,166.14,166.21,5971.0,152.6519,152.6978,152.6335,152.6978,5971.0
2019-09-11 14:10:00,166.21,166.21,166.14,166.14,4955.0,152.6978,152.6978,152.6335,152.6335,4955.0
2019-09-11 14:15:00,166.14,166.15,166.12,166.14,17635.0,152.6335,152.6427,152.6151,152.6335,17635.0
2019-09-11 14:20:00,166.12,166.18,166.11,166.14,9574.0,152.6151,152.6702,152.6059,152.6335,9574.0
2019-09-11 14:25:00,166.13,166.17,166.12,166.12,2742.0,152.6243,152.661,152.6151,152.6151,2742.0
2019-09-11 14:30:00,166.14,166.14,166.08,166.11,3295.0,152.6335,152.6335,152.5784,152.6059,3295.0
2019-09-11 14:35:00,166.1,166.13,166.08,166.11,176207.0,152.5967,152.6243,152.5784,152.6059,176207.0
2019-09-11 14:40:00,166.1,166.15,166.09,166.14,3265.0,152.5967,152.6427,152.5875,152.6335,3265.0
2019-09-11 14:45:00,166.13,166.15,166.06,166.06,5229.0,152.6243,152.6427,152.56,152.56,5229.0
2019-09-11 14:50:00,166.07,166.07,166.02,166.06,3398.0,152.5692,152.5692,152.5232,152.56,3398.0
2019-09-11 14:55:00,166.06,166.1,166.05,166.1,1450.0,152.56,152.5967,152.5508,152.5967,1450.0
2019-09-11 15:00:00,166.09,166.2,166.09,166.18,1422.0,152.5875,152.6886,152.5875,152.6702,1422.0
2019-09-11 15:05:00,166.19,166.22,166.16,166.2,3652.0,152.6794,152.707,152.6519,152.6886,3652.0
2019-09-11 15:10:00,166.2,166.22,166.19,166.21,1443.0,152.6886,152.707,152.6794,152.6978,1443.0
2019-09-11 15:15:00,166.21,166.24,166.2,166.2,3207.0,152.6978,152.7254,152.6886,152.6886,3207.0
2019-09-11 15:20:00,166.23,166.27,166.22,166.22,9707.0,152.7162,152.7529,152.707,152.707,9707.0
2019-09-11 15:25:00,166.26,166.26,166.23,166.23,1863.0,152.7437,152.7437,152.7162,152.7162,1863.0
2019-09-11 15:30:00,166.22,166.28,166.22,166.28,2491.0,152.707,152.7621,152.707,152.7621,2491.0
2019-09-11 15:35:00,166.27,166.35,166.25,166.35,24165.0,152.7529,152.8264,152.7345,152.8264,24165.0
2019-09-11 15:40:00,166.34,166.37,166.29,166.29,4244.0,152.8172,152.8448,152.7713,152.7713,4244.0
2019-09-11 15:45:00,166.29,166.29,166.19,166.23,6311.0,152.7713,152.7713,152.6794,152.7162,6311.0
2019-09-11 15:50:00,166.31,166.47,166.3,166.47,15001.0,152.7897,152.9367,152.7805,152.9367,15001.0
2019-09-11 15:55:00,166.48,166.56,166.35,166.56,16565.0,152.9458,153.0193,152.8264,153.0193,16565.0
2019-09-12 09:30:00,167.11,167.29,167.02,167.29,9676.0,153.5246,153.69,153.4419,153.69,9676.0
2019-09-12 09:35:00,167.25,167.25,167.04,167.12,10543.0,153.6532,153.6532,153.4603,153.5338,10543.0
2019-09-12 09:40:00,167.18,167.22,166.84,166.87,1950.0,153.5889,153.6257,153.2766,153.3041,1950.0
2019-09-12 09:45:00,166.85,166.88,166.64,166.65,6477.0,153.2858,153.3133,153.0928,153.102,6477.0
2019-09-12 09:50:00,166.65,166.71,166.61,166.67,2311.0,153.102,153.1571,153.0653,153.1204,2311.0
2019-09-12 09:55:00,166.73,166.87,166.73,166.87,3860.0,153.1755,153.3041,153.1755,153.3041,3860.0
2019-09-12 10:00:00,166.88,166.94,166.79,166.94,2623.0,153.3133,153.3684,153.2306,153.3684,2623.0
2019-09-12 10:05:00,166.91,166.93,166.88,166.88,700.0,153.3409,153.3593,153.3133,153.3133,700.0
2019-09-12 10:10:00,166.85,167.61,166.8,167.2,26749.0,153.2858,153.984,153.2398,153.6073,26749.0
2019-09-12 10:15:00,167.35,167.5,167.35,167.43,1132.0,153.7451,153.8829,153.7451,153.8186,1132.0
2019-09-12 10:20:00,167.41,167.49,167.38,167.44,1664.0,153.8002,153.8737,153.7727,153.8278,1664.0
2019-09-12 10:25:00,167.47,167.51,167.47,167.47,783.0,153.8554,153.8921,153.8554,153.8554,783.0
2019-09-12 10:30:00,167.53,167.54,167.36,167.42,3027.0,153.9105,153.9197,153.7543,153.8094,3027.0
2019-09-12 10:35:00,167.29,167.4,167.29,167.39,1168.0,153.69,153.7911,153.69,153.7819,1168.0
2019-09-12 10:40:00,167.43,167.44,167.3,167.35,1653.0,153.8186,153.8278,153.6992,153.7451,1653.0
2019-09-12 10:45:00,167.33,167.42,167.33,167.42,900.0,153.7267,153.8094,153.7267,153.8094,900.0
2019-09-12 10:50:00,167.42,167.42,166.66,166.84,10540.0,153.8094,153.8094,153.1112,153.2766,10540.0
2019-09-12 10:55:00,166.8,166.92,166.79,166.84,2280.0,153.2398,153.3501,153.2306,153.2766,2280.0
2019-09-12 11:00:00,166.81,166.82,166.72,166.78,2725.0,153.249,153.2582,153.1663,153.2215,2725.0
2019-09-12 11:05:00,166.82,166.82,166.73,166.8,1387.0,153.2582,153.2582,153.1755,153.2398,1387.0
2019-09-12 11:10:00,166.87,166.95,166.87,166.89,400.0,153.3041,153.3776,153.3041,153.3225,400.0
2019-09-12 11:15:00,167.03,167.13,167.01,167.13,1200.0,153.4511,153.543,153.4328,153.543,1200.0
2019-09-12 11:20:00,167.08,167.21,167.05,167.19,1934.0,153.4971,153.6165,153.4695,153.5981,1934.0
2019-09-12 11:25:00,167.18,167.23,167.12,167.18,9556.0,153.5889,153.6349,153.5338,153.5889,9556.0
2019-09-12 11:30:00,167.18,167.19,167.15,167.17,4014.0,153.5889,153.5981,153.5614,153.5797,4014.0
2019-09-12 11:35:00,167.15,167.17,167.13,167.16,1028.0,153.5614,153.5797,153.543,153.5706,1028.0
2019-09-12 11:40:00,167.19,167.26,167.18,167.26,1000.0,153.5981,153.6624,153.5889,153.6624,1000.0
2019-09-12 11:45:00,167.3,167.3,167.28,167.28,3100.0,153.6992,153.6992,153.6808,153.6808,3100.0
2019-09-12 11:50:00,167.3,167.36,167.29,167.36,5647.0,153.6992,153.7543,153.69,153.7543,5647.0
2019-09-12 11:55:00,167.34,167.38,167.29,167.37,6522.0,153.7359,153.7727,153.69,153.7635,6522.0
2019-09-12 12:00:00,167.34,167.4,167.25,167.28,31858.0,153.7359,153.7911,153.6532,153.6808,31858.0
2019-09-12 12:05:00,167.26,167.29,167.18,167.19,6834.0,153.6624,153.69,153.5889,153.5981,6834.0
2019-09-12 12:10:00,167.22,167.26,167.22,167.24,6756.0,153.6257,153.6624,153.6257,153.6441,6756.0
2019-09-12 12:15:00,167.24,167.24,167.15,167.17,8829.0,153.6441,153.6441,153.5614,153.5797,8829.0
2019-09-12 12:20:00,167.19,167.25,167.19,167.23,3000.0,153.5981,153.6532,153.5981,153.6349,3000.0
2019-09-12 12:25:00,167.23,167.31,167.23,167.3,1300.0,153.6349,153.7084,153.6349,153.6992,1300.0
2019-09-12 12:30:00,167.29,167.35,167.29,167.35,608.0,153.69,153.7451,153.69,153.7451,608.0
2019-09-12 12:35:00,167.31,167.35,167.31,167.33,1879.0,153.7084,153.7451,153.7084,153.7267,1879.0
2019-09-12 12:40:00,167.36,167.4,167.35,167.4,1510.0,153.7543,153.7911,153.7451,153.7911,1510.0
2019-09-12 12:45:00,167.39,167.46,167.39,167.43,2761.0,153.7819,153.8462,153.7819,153.8186,2761.0
2019-09-12 12:50:00,167.45,167.48,167.42,167.46,631.0,153.837,153.8645,153.8094,153.8462,631.0
2019-09-12 12:55:00,167.48,167.49,167.45,167.49,700.0,153.8645,153.8737,153.837,153.8737,700.0
2019-09-12 13:00:00,167.5,167.71,167.5,167.56,6798.0,153.8829,154.0758,153.8829,153.938,6798.0
2019-09-12 13:05:00,167.62,167.66,167.54,167.59,2650.0,153.9932,154.0299,153.9197,153.9656,2650.0
2019-09-12 13:10:00,167.54,167.56,167.51,167.51,2357.0,153.9197,153.938,153.8921,153.8921,2357.0
2019-09-12 13:15:00,167.51,167.51,167.46,167.49,826.0,153.8921,153.8921,153.8462,153.8737,826.0
2019-09-12 13:20:00,167.5,167.5,167.48,167.49,1930.0,153.8829,153.8829,153.8645,153.8737,1930.0
2019-09-12 13:25:00,167.48,167.51,167.45,167.49,3620.0,153.8645,153.8921,153.837,153.8737,3620.0
2019-09-12 13:30:00,167.52,167.56,167.52,167.54,10010.0,153.9013,153.938,153.9013,153.9197,10010.0
2019-09-12 13:35:00,167.55,167.57,167.49,167.49,1983.0,153.9289,153.9472,153.8737,153.8737,1983.0
2019-09-12 13:40:00,167.51,167.62,167.46,167.62,7308.0,153.8921,153.9932,153.8462,153.9932,7308.0
2019-09-12 13:45:00,167.6,167.6,167.53,167.58,2685.0,153.9748,153.9748,153.9105,153.9564,2685.0
2019-09-12 13:50:00,167.57,167.64,167.57,167.59,11067.0,153.9472,154.0115,153.9472,153.9656,11067.0
2019-09-12 13:55:00,167.57,167.58,167.54,167.54,719.0,153.9472,153.9564,153.9197,153.9197,719.0
2019-09-12 14:00:00,167.55,167.55,167.48,167.5,1204.0,153.9289,153.9289,153.8645,153.8829,1204.0
2019-09-12 14:05:00,167.46,167.46,167.41,167.41,1284.0,153.8462,153.8462,153.8002,153.8002,1284.0
2019-09-12 14:10:00,167.45,167.49,167.45,167.45,4497.0,153.837,153.8737,153.837,153.837,4497.0
2019-09-12 14:15:00,167.45,167.48,167.44,167.48,400.0,153.837,153.8645,153.8278,153.8645,400.0
2019-09-12 14:20:00,167.46,167.46,167.38,167.41,2744.0,153.8462,153.8462,153.7727,153.8002,2744.0
2019-09-12 14:25:00,167.44,167.49,167.42,167.47,177970.0,153.8278,153.8737,153.8094,153.8554,177970.0
2019-09-12 14:30:00,167.46,167.54,167.42,167.54,2547.0,153.8462,153.9197,153.8094,153.9197,2547.0
2019-09-12 14:35:00,167.53,167.59,167.53,167.57,5236.0,153.9105,153.9656,153.9105,153.9472,5236.0
2019-09-12 14:40:00,167.64,167.64,167.59,167.6,1386.0,154.0115,154.0115,153.9656,153.9748,1386.0
2019-09-12 14:45:00,167.59,167.61,167.56,167.58,2072.0,153.9656,153.984,153.938,153.9564,2072.0
2019-09-12 14:50:00,167.6,167.62,167.54,167.54,1275.0,153.9748,153.9932,153.9197,153.9197,1275.0
2019-09-12 14:55:00,167.55,167.55,167.49,167.53,2115.0,153.9289,153.9289,153.8737,153.9105,2115.0
2019-09-12 15:00:00,167.53,167.56,167.45,167.48,1838.0,153.9105,153.938,153.837,153.8645,1838.0
2019-09-12 15:05:00,167.45,167.46,167.43,167.45,600.0,153.837,153.8462,153.8186,153.837,600.0
2019-09-12 15:10:00,167.44,167.45,167.42,167.43,1063.0,153.8278,153.837,153.8094,153.8186,1063.0
2019-09-12 15:15:00,167.45,167.45,167.39,167.42,11100.0,153.837,153.837,153.7819,153.8094,11100.0
2019-09-12 15:20:00,167.43,167.49,167.43,167.47,1317.0,153.8186,153.8737,153.8186,153.8554,1317.0
2019-09-12 15:25:00,167.49,167.49,167.39,167.41,3025.0,153.8737,153.8737,153.7819,153.8002,3025.0
2019-09-12 15:30:00,167.4,167.49,167.38,167.43,3696.0,153.7911,153.8737,153.7727,153.8186,3696.0
2019-09-12 15:35:00,167.41,167.46,167.38,167.38,1307.0,153.8002,153.8462,153.7727,153.7727,1307.0
2019-09-12 15:40:00,167.39,167.39,167.31,167.36,2738.0,153.7819,153.7819,153.7084,153.7543,2738.0
2019-09-12 15:45:00,167.35,167.39,167.25,167.25,2302.0,153.7451,153.7819,153.6532,153.6532,2302.0
2019-09-12 15:50:00,167.27,167.27,167.19,167.23,4177.0,153.6716,153.6716,153.5981,153.6349,4177.0
2019-09-12 15:55:00,167.24,167.24,166.99,167.06,10799.0,153.6441,153.6441,153.4144,153.4787,10799.0
2019-09-13 09:30:00,167.32,167.34,167.16,167.16,10751.0,153.7176,153.7359,153.5706,153.5706,10751.0
2019-09-13 09:35:00,167.28,167.38,167.24,167.25,3476.0,153.6808,153.7727,153.6441,153.6532,3476.0
2019-09-13 09:40:00,167.34,167.37,167.25,167.34,3380.0,153.7359,153.7635,153.6532,153.7359,3380.0
2019-09-13 09:45:00,167.34,167.35,167.3,167.3,2730.0,153.7359,153.7451,153.6992,153.6992,2730.0
2019-09-13 09:50:00,167.38,167.47,167.38,167.39,3169.0,153.7727,153.8554,153.7727,153.7819,3169.0
2019-09-13 09:55:00,167.38,167.38,167.14,167.27,5874.0,153.7727,153.7727,153.5522,153.6716,5874.0
2019-09-13 10:00:00,167.21,167.28,167.18,167.18,1060.0,153.6165,153.6808,153.5889,153.5889,1060.0
2019-09-13 10:05:00,167.2,167.22,167.06,167.06,5154.0,153.6073,153.6257,153.4787,153.4787,5154.0
2019-09-13 10:10:00,167.07,167.14,167.06,167.09,2193.0,153.4879,153.5522,153.4787,153.5063,2193.0
2019-09-13 10:15:00,167.05,167.24,167.05,167.24,2963.0,153.4695,153.6441,153.4695,153.6441,2963.0
2019-09-13 10:20:00,167.25,167.35,167.24,167.28,9949.0,153.6532,153.7451,153.6441,153.6808,9949.0
2019-09-13 10:25:00,167.36,167.39,167.34,167.34,1050.0,153.7543,153.7819,153.7359,153.7359,1050.0
2019-09-13 10:30:00,167.33,167.34,167.29,167.31,904.0,153.7267,153.7359,153.69,153.7084,904.0
2019-09-13 10:35:00,167.26,167.3,167.23,167.3,2523.0,153.6624,153.6992,153.6349,153.6992,2523.0
2019-09-13 10:40:00,167.25,167.29,167.25,167.27,2010.0,153.6532,153.69,153.6532,153.6716,2010.0
2019-09-13 10:45:00,167.37,167.37,167.34,167.35,437.0,153.7635,153.7635,153.7359,153.7451,437.0
2019-09-13 10:50:00,167.4,167.41,167.39,167.41,700.0,153.7911,153.8002,153.7819,153.8002,700.0
2019-09-13 10:55:00,167.41,167.42,167.39,167.39,450.0,153.8002,153.8094,153.7819,153.7819,450.0
2019-09-13 11:00:00,167.4,167.43,167.36,167.42,410.0,153.7911,153.8186,153.7543,153.8094,410.0
2019-09-13 11:05:00,167.35,167.5,167.35,167.5,1532.0,153.7451,153.8829,153.7451,153.8829,1532.0
2019-09-13 11:10:00,167.5,167.52,167.48,167.49,1520.0,153.8829,153.9013,153.8645,153.8737,1520.0
2019-09-13 11:15:00,167.45,167.45,167.45,167.45,100.0,153.837,153.837,153.837,153.837,100.0
2019-09-13 11:20:00,167.48,167.48,167.41,167.44,452.0,153.8645,153.8645,153.8002,153.8278,452.0
2019-09-13 11:25:00,167.36,167.38,167.21,167.29,5864.0,153.7543,153.7727,153.6165,153.69,5864.0
2019-09-13 11:30:00,167.31,167.32,167.27,167.29,2907.0,153.7084,153.7176,153.6716,153.69,2907.0
2019-09-13 11:35:00,167.29,167.3,167.19,167.19,2123.0,153.69,153.6992,153.5981,153.5981,2123.0
2019-09-13 11:40:00,167.21,167.28,167.19,167.27,97807.0,153.6165,153.6808,153.5981,153.6716,97807.0
2019-09-13 11:45:00,167.27,167.28,167.23,167.26,11273.0,153.6716,153.6808,153.6349,153.6624,11273.0
2019-09-13 11:50:00,167.3,167.35,167.24,167.25,7396.0,153.6992,153.7451,153.6441,153.6532,7396.0
2019-09-13 11:55:00,167.25,167.29,167.21,167.21,3250.0,153.6532,153.69,153.6165,153.6165,3250.0
2019-09-13 12:00:00,167.2,167.25,167.17,167.24,13279.0,153.6073,153.6532,153.5797,153.6441,13279.0
2019-09-13 12:05:00,167.29,167.37,167.29,167.36,9998.0,153.69,153.7635,153.69,153.7543,9998.0
2019-09-13 12:10:00,167.34,167.36,167.29,167.31,45368.0,153.7359,153.7543,153.69,153.7084,45368.0
2019-09-13 12:15:00,167.32,167.33,167.29,167.29,4128.0,153.7176,153.7267,153.69,153.69,4128.0
2019-09-13 12:20:00,167.29,167.29,167.15,167.18,9711.0,153.69,153.69,153.5614,153.5889,9711.0
2019-09-13 12:25:00,167.18,167.19,167.08,167.13,33440.0,153.5889,153.5981,153.4971,153.543,33440.0
2019-09-13 12:30:00,167.11,167.15,167.08,167.13,7800.0,153.5246,153.5614,153.4971,153.543,7800.0
2019-09-13 12:35:00,167.19,167.22,167.17,167.17,2798.0,153.5981,153.6257,153.5797,153.5797,2798.0
2019-09-13 12:40:00,167.18,167.18,167.1,167.14,2400.0,153.5889,153.5889,153.5154,153.5522,2400.0
2019-09-13 12:45:00,167.15,167.15,167.08,167.08,124547.0,153.5614,153.5614,153.4971,153.4971,124547.0
2019-09-13 12:50:00,167.07,167.19,167.06,167.13,20273.0,153.4879,153.5981,153.4787,153.543,20273.0
2019-09-13 12:55:00,167.11,167.15,167.11,167.13,8061.0,153.5246,153.5614,153.5246,153.543,8061.0
2019-09-13 13:00:00,167.12,167.13,167.08,167.09,5225.0,153.5338,153.543,153.4971,153.5063,5225.0
2019-09-13 13:05:00,167.08,167.16,167.07,167.16,13204.0,153.4971,153.5706,153.4879,153.5706,13204.0
2019-09-13 13:10:00,167.17,167.21,167.15,167.19,47756.0,153.5797,153.6165,153.5614,153.5981,47756.0
2019-09-13 13:15:00,167.18,167.22,167.17,167.2,45771.0,153.5889,153.6257,153.5797,153.6073,45771.0
2019-09-13 13:20:00,167.19,167.19,167.14,167.14,10680.0,153.5981,153.5981,153.5522,153.5522,10680.0
2019-09-13 13:25:00,167.14,167.14,167.13,167.14,25300.0,153.5522,153.5522,153.543,153.5522,25300.0
2019-09-13 13:30:00,167.14,167.14,167.11,167.11,15599.0,153.5522,153.5522,153.5246,153.5246,15599.0
2019-09-13 13:35:00,167.1,167.12,167.04,167.07,7147.0,153.5154,153.5338,153.4603,153.4879,7147.0
2019-09-13 13:40:00,167.06,167.06,166.91,166.94,8891.0,153.4787,153.4787,153.3409,153.3684,8891.0
2019-09-13 13:45:00,166.94,167.07,166.9,167.07,21054.0,153.3684,153.4879,153.3317,153.4879,21054.0
2019-09-13 13:50:00,167.07,167.13,167.07,167.13,19287.0,153.4879,153.543,153.4879,153.543,19287.0
2019-09-13 13:55:00,167.12,167.12,166.94,166.94,10798.0,153.5338,153.5338,153.3684,153.3684,10798.0
2019-09-13 14:00:00,166.96,167.03,166.96,167.02,7951.0,153.3868,153.4511,153.3868,153.4419,7951.0
2019-09-13 14:05:00,167.01,167.08,167.01,167.07,7316.0,153.4328,153.4971,153.4328,153.4879,7316.0
2019-09-13 14:10:00,167.05,167.06,166.98,166.99,3330.0,153.4695,153.4787,153.4052,153.4144,3330.0
2019-09-13 14:15:00,166.99,166.99,166.9,166.91,3632.0,153.4144,153.4144,153.3317,153.3409,3632.0
2019-09-13 14:20:00,166.94,166.98,166.93,166.95,11876.0,153.3684,153.4052,153.3593,153.3776,11876.0
2019-09-13 14:25:00,166.98,166.98,166.92,166.97,4349.0,153.4052,153.4052,153.3501,153.396,4349.0
2019-09-13 14:30:00,166.98,167.04,166.98,167.03,2929.0,153.4052,153.4603,153.4052,153.4511,2929.0
2019-09-13 14:35:00,167.02,167.05,166.98,167.01,3618.0,153.4419,153.4695,153.4052,153.4328,3618.0
2019-09-13 14:40:00,167.0,167.06,167.0,167.04,2292.0,153.4236,153.4787,153.4236,153.4603,2292.0
2019-09-13 14:45:00,167.03,167.04,166.96,166.96,2300.0,153.4511,153.4603,153.3868,153.3868,2300.0
2019-09-13 14:50:00,166.97,167.02,166.96,166.99,7639.0,153.396,153.4419,153.3868,153.4144,7639.0
2019-09-13 14:55:00,166.99,167.05,166.95,166.97,1900.0,153.4144,153.4695,153.3776,153.396,1900.0
2019-09-13 15:00:00,166.99,167.0,166.85,166.9,9278.0,153.4144,153.4236,153.2858,153.3317,9278.0
2019-09-13 15:05:00,166.89,166.89,166.77,166.77,3160.0,153.3225,153.3225,153.2123,153.2123,3160.0
2019-09-13 15:10:00,166.75,166.83,166.75,166.77,4754.0,153.1939,153.2674,153.1939,153.2123,4754.0
2019-09-13 15:15:00,166.76,166.77,166.7,166.75,7488.0,153.2031,153.2123,153.148,153.1939,7488.0
2019-09-13 15:20:00,166.73,166.8,166.72,166.8,2283.0,153.1755,153.2398,153.1663,153.2398,2283.0
2019-09-13 15:25:00,166.82,166.87,166.82,166.86,1300.0,153.2582,153.3041,153.2582,153.295,1300.0
2019-09-13 15:30:00,166.85,166.88,166.83,166.85,1800.0,153.2858,153.3133,153.2674,153.2858,1800.0
2019-09-13 15:35:00,166.9,166.95,166.89,166.9,3089.0,153.3317,153.3776,153.3225,153.3317,3089.0
2019-09-13 15:40:00,166.89,166.98,166.85,166.96,17405.0,153.3225,153.4052,153.2858,153.3868,17405.0
2019-09-13 15:45:00,166.97,167.01,166.94,167.0,18156.0,153.396,153.4328,153.3684,153.4236,18156.0
2019-09-13 15:50:00,167.01,167.09,166.95,166.97,51880.0,153.4328,153.5063,153.3776,153.396,51880.0
2019-09-13 15:55:00,166.97,167.07,166.87,166.87,33643.0,153.396,153.4879,153.3041,153.3041,33643.0
2019-09-16 09:30:00,166.3,166.44,166.18,166.36,9631.0,152.7805,152.9091,152.6702,152.8356,9631.0
2019-09-16 09:35:00,166.4,166.48,166.3,166.4,7747.0,152.8723,152.9458,152.7805,152.8723,7747.0
2019-09-16 09:40:00,166.58,166.58,166.35,166.49,9428.0,153.0377,153.0377,152.8264,152.955,9428.0
2019-09-16 09:45:00,166.44,166.48,166.4,166.46,1120.0,152.9091,152.9458,152.8723,152.9275,1120.0
2019-09-16 09:50:00,166.46,166.46,166.46,166.46,0.0,152.9275,152.9275,152.9275,152.9275,0.0
2019-09-16 09:55:00,166.63,166.7,166.61,166.67,1589.0,153.0836,153.148,153.0653,153.1204,1589.0
2019-09-16 10:00:00,166.61,166.65,166.61,166.63,4296.0,153.0653,153.102,153.0653,153.0836,4296.0
2019-09-16 10:05:00,166.65,166.65,166.61,166.61,875.0,153.102,153.102,153.0653,153.0653,875.0
2019-09-16 10:10:00,166.58,166.59,166.57,166.59,800.0,153.0377,153.0469,153.0285,153.0469,800.0
2019-09-16 10:15:00,166.56,166.63,166.55,166.63,533.0,153.0193,153.0836,153.0102,153.0836,533.0
2019-09-16 10:20:00,166.59,166.71,166.59,166.7,418.0,153.0469,153.1571,153.0469,153.148,418.0
2019-09-16 10:25:00,166.49,166.49,166.49,166.49,100.0,152.955,152.955,152.955,152.955,100.0
2019-09-16 10:30:00,166.44,166.48,166.41,166.41,1800.0,152.9091,152.9458,152.8815,152.8815,1800.0
2019-09-16 10:35:00,166.42,166.46,166.41,166.46,804.0,152.8907,152.9275,152.8815,152.9275,804.0
2019-09-16 10:40:00,166.47,166.48,166.44,166.47,1619.0,152.9367,152.9458,152.9091,152.9367,1619.0
2019-09-16 10:45:00,166.49,166.5,166.39,166.39,1644.0,152.955,152.9642,152.8632,152.8632,1644.0
2019-09-16 10:50:00,166.48,166.52,166.31,166.31,2320.0,152.9458,152.9826,152.7897,152.7897,2320.0
2019-09-16 10:55:00,166.42,166.5,166.41,166.41,813.0,152.8907,152.9642,152.8815,152.8815,813.0
2019-09-16 11:00:00,166.43,166.44,166.38,166.41,3036.0,152.8999,152.9091,152.854,152.8815,3036.0
2019-09-16 11:05:00,166.5,166.58,166.5,166.58,300.0,152.9642,153.0377,152.9642,153.0377,300.0
2019-09-16 11:10:00,166.71,166.72,166.64,166.64,3440.0,153.1571,153.1663,153.0928,153.0928,3440.0
2019-09-16 11:15:00,166.69,166.69,166.61,166.61,665.0,153.1388,153.1388,153.0653,153.0653,665.0
2019-09-16 11:20:00,166.63,166.63,166.53,166.57,2392.0,153.0836,153.0836,152.9918,153.0285,2392.0
2019-09-16 11:25:00,166.61,166.7,166.6,166.61,500.0,153.0653,153.148,153.0561,153.0653,500.0
2019-09-16 11:30:00,166.63,166.63,166.46,166.46,899.0,153.0836,153.0836,152.9275,152.9275,899.0
2019-09-16 11:35:00,166.49,166.51,166.49,166.51,1739.0,152.955,152.9734,152.955,152.9734,1739.0
2019-09-16 11:40:00,166.49,166.49,166.34,166.37,819.0,152.955,152.955,152.8172,152.8448,819.0
2019-09-16 11:45:00,166.37,166.38,166.32,166.32,1241.0,152.8448,152.854,152.7989,152.7989,1241.0
2019-09-16 11:50:00,166.28,166.36,166.23,166.3,1733.0,152.7621,152.8356,152.7162,152.7805,1733.0
2019-09-16 11:55:00,166.32,166.32,166.1,166.13,4100.0,152.7989,152.7989,152.5967,152.6243,4100.0
2019-09-16 12:00:00,166.15,166.27,166.15,166.26,9665.0,152.6427,152.7529,152.6427,152.7437,9665.0
2019-09-16 12:05:00,166.26,166.26,166.24,166.25,900.0,152.7437,152.7437,152.7254,152.7345,900.0
2019-09-16 12:10:00,166.25,166.25,166.25,166.25,100.0,152.7345,152.7345,152.7345,152.7345,100.0
2019-09-16 12:15:00,166.29,166.29,166.26,166.27,5732.0,152.7713,152.7713,152.7437,152.7529,5732.0
2019-09-16 12:20:00,166.23,166.28,166.23,166.28,200.0,152.7162,152.7621,152.7162,152.7621,200.0
2019-09-16 12:25:00,166.26,166.26,166.23,166.23,551.0,152.7437,152.7437,152.7162,152.7162,551.0
2019-09-16 12:30:00,166.37,166.37,166.31,166.32,1956.0,152.8448,152.8448,152.7897,152.7989,1956.0
2019-09-16 12:35:00,166.3,166.32,166.29,166.32,1500.0,152.7805,152.7989,152.7713,152.7989,1500.0
2019-09-16 12:40:00,166.34,166.35,166.21,166.23,3148.0,152.8172,152.8264,152.6978,152.7162,3148.0
2019-09-16 12:45:00,166.22,166.34,166.22,166.34,1651.0,152.707,152.8172,152.707,152.8172,1651.0
2019-09-16 12:50:00,166.37,166.44,166.35,166.43,7307.0,152.8448,152.9091,152.8264,152.8999,7307.0
2019-09-16 12:55:00,166.39,166.4,166.34,166.38,3898.0,152.8632,152.8723,152.8172,152.854,3898.0
2019-09-16 13:00:00,166.36,166.41,166.35,166.41,1915.0,152.8356,152.8815,152.8264,152.8815,1915.0
2019-09-16 13:05:00,166.45,166.45,166.42,166.45,9097.0,152.9183,152.9183,152.8907,152.9183,9097.0
2019-09-16 13:10:00,166.45,166.48,166.45,166.48,500.0,152.9183,152.9458,152.9183,152.9458,500.0
2019-09-16 13:15:00,166.49,166.51,166.49,166.51,1118.0,152.955,152.9734,152.955,152.9734,1118.0
2019-09-16 13:20:00,166.5,166.51,166.45,166.48,3137.0,152.9642,152.9734,152.9183,152.9458,3137.0
2019-09-16 13:25:00,166.51,166.51,166.47,166.48,389.0,152.9734,152.9734,152.9367,152.9458,389.0
2019-09-16 13:30:00,166.51,166.54,166.48,166.48,375.0,152.9734,153.001,152.9458,152.9458,375.0
2019-09-16 13:35:00,166.46,166.51,166.43,166.48,2486.0,152.9275,152.9734,152.8999,152.9458,2486.0
2019-09-16 13:40:00,166.48,166.53,166.48,166.48,25245.0,152.9458,152.9918,152.9458,152.9458,25245.0
2019-09-16 13:45:00,166.49,166.5,166.46,166.47,2388.0,152.955,152.9642,152.9275,152.9367,2388.0
2019-09-16 13:50:00,166.49,166.58,166.48,166.55,1364.0,152.955,153.0377,152.9458,153.0102,1364.0
2019-09-16 13:55:00,166.54,166.6,166.53,166.59,2440.0,153.001,153.0561,152.9918,153.0469,2440.0
2019-09-16 14:00:00,166.61,166.64,166.61,166.63,1903.0,153.0653,153.0928,153.0653,153.0836,1903.0
2019-09-16 14:05:00,166.58,166.58,166.49,166.49,3423.0,153.0377,153.0377,152.955,152.955,3423.0
2019-09-16 14:10:00,166.47,166.52,166.47,166.48,528.0,152.9367,152.9826,152.9367,152.9458,528.0
2019-09-16 14:15:00,166.5,166.54,166.47,166.53,2069.0,152.9642,153.001,152.9367,152.9918,2069.0
2019-09-16 14:20:00,166.53,166.53,166.53,166.53,0.0,152.9918,152.9918,152.9918,152.9918,0.0
2019-09-16 14:25:00,166.56,166.61,166.55,166.61,2589.0,153.0193,153.0653,153.0102,153.0653,2589.0
2019-09-16 14:30:00,166.55,166.59,166.52,166.54,27649.0,153.0102,153.0469,152.9826,153.001,27649.0
2019-09-16 14:35:00,166.53,166.55,166.5,166.5,20524.0,152.9918,153.0102,152.9642,152.9642,20524.0
2019-09-16 14:40:00,166.53,166.57,166.52,166.53,10732.0,152.9918,153.0285,152.9826,152.9918,10732.0
2019-09-16 14:45:00,166.53,166.58,166.49,166.58,5391.0,152.9918,153.0377,152.955,153.0377,5391.0
2019-09-16 14:50:00,166.57,166.6,166.55,166.59,2787.0,153.0285,153.0561,153.0102,153.0469,2787.0
2019-09-16 14:55:00,166.6,166.6,166.56,166.6,1518.0,153.0561,153.0561,153.0193,153.0561,1518.0
2019-09-16 15:00:00,166.59,166.64,166.56,166.57,1271.0,153.0469,153.0928,153.0193,153.0285,1271.0
2019-09-16 15:05:00,166.54,166.54,166.47,166.49,1392774.0,153.001,153.001,152.9367,152.955,1392774.0
2019-09-16 15:10:00,166.49,166.67,166.49,166.65,9937.0,152.955,153.1204,152.955,153.102,9937.0
2019-09-16 15:15:00,166.65,166.65,166.58,166.59,10882.0,153.102,153.102,153.0377,153.0469,10882.0
2019-09-16 15:20:00,166.61,166.61,166.51,166.53,28116.0,153.0653,153.0653,152.9734,152.9918,28116.0
2019-09-16 15:25:00,166.51,166.58,166.48,166.5,9165.0,152.9734,153.0377,152.9458,152.9642,9165.0
2019-09-16 15:30:00,166.44,166.52,166.44,166.52,1790.0,152.9091,152.9826,152.9091,152.9826,1790.0
2019-09-16 15:35:00,166.54,166.54,166.5,166.5,3007.0,153.001,153.001,152.9642,152.9642,3007.0
2019-09-16 15:40:00,166.49,166.53,166.44,166.48,8835.0,152.955,152.9918,152.9091,152.9458,8835.0
2019-09-16 15:45:00,166.49,166.56,166.45,166.46,12404.0,152.955,153.0193,152.9183,152.9275,12404.0
2019-09-16 15:50:00,166.49,166.53,166.43,166.48,17172.0,152.955,152.9918,152.8999,152.9458,17172.0
2019-09-16 15:55:00,166.49,166.62,166.45,166.54,112861.0,152.955,153.0745,152.9183,153.001,112861.0
2019-09-17 09:30:00,166.3,166.54,166.3,166.52,17152.0,152.7805,153.001,152.7805,152.9826,17152.0
2019-09-17 09:35:00,166.46,166.54,166.33,166.54,3045.0,152.9275,153.001,152.808,153.001,3045.0
2019-09-17 09:40:00,166.54,166.68,166.37,166.37,7513.0,153.001,153.1296,152.8448,152.8448,7513.0
2019-09-17 09:45:00,166.48,166.52,166.41,166.48,1767.0,152.9458,152.9826,152.8815,152.9458,1767.0
2019-09-17 09:50:00,166.54,166.54,166.39,166.44,1431.0,153.001,153.001,152.8632,152.9091,1431.0
2019-09-17 09:55:00,166.47,166.55,166.47,166.52,1407.0,152.9367,153.0102,152.9367,152.9826,1407.0
2019-09-17 10:00:00,166.5,166.5,166.43,166.45,1021.0,152.9642,152.9642,152.8999,152.9183,1021.0
2019-09-17 10:05:00,166.41,166.41,166.36,166.36,500.0,152.8815,152.8815,152.8356,152.8356,500.0
2019-09-17 10:10:00,166.34,166.39,166.34,166.39,827.0,152.8172,152.8632,152.8172,152.8632,827.0
2019-09-17 10:15:00,166.47,166.53,166.45,166.53,635.0,152.9367,152.9918,152.9183,152.9918,635.0
2019-09-17 10:20:00,166.49,166.49,166.41,166.42,650.0,152.955,152.955,152.8815,152.8907,650.0
2019-09-17 10:25:00,166.49,166.55,166.49,166.55,400.0,152.955,153.0102,152.955,153.0102,400.0
2019-09-17 10:30:00,166.57,166.57,166.57,166.57,100.0,153.0285,153.0285,153.0285,153.0285,100.0
2019-09-17 10:35:00,166.54,166.54,166.51,166.52,722.0,153.001,153.001,152.9734,152.9826,722.0
2019-09-17 10:40:00,166.55,166.56,166.55,166.56,200.0,153.0102,153.0193,153.0102,153.0193,200.0
2019-09-17 10:45:00,166.52,166.54,166.52,166.54,230.0,152.9826,153.001,152.9826,153.001,230.0
2019-09-17 10:50:00,166.51,166.51,166.45,166.47,1549.0,152.9734,152.9734,152.9183,152.9367,1549.0
2019-09-17 10:55:00,166.52,166.52,166.47,166.47,1382.0,152.9826,152.9826,152.9367,152.9367,1382.0
2019-09-17 11:00:00,166.49,166.62,166.49,166.6,1414.0,152.955,153.0745,152.955,153.0561,1414.0
2019-09-17 11:05:00,166.6,166.63,166.56,166.56,810.0,153.0561,153.0836,153.0193,153.0193,810.0
2019-09-17 11:10:00,166.55,166.61,166.55,166.57,900.0,153.0102,153.0653,153.0102,153.0285,900.0
2019-09-17 11:15:00,166.57,166.66,166.49,166.5,732.0,153.0285,153.1112,152.955,152.9642,732.0
2019-09-17 11:20:00,166.53,166.72,166.53,166.7,2349.0,152.9918,153.1663,152.9918,153.148,2349.0
2019-09-17 11:25:00,166.7,166.7,166.58,166.58,1338.0,153.148,153.148,153.0377,153.0377,1338.0
2019-09-17 11:30:00,166.56,166.65,166.56,166.58,800.0,153.0193,153.102,153.0193,153.0377,800.0
2019-09-17 11:35:00,166.6,166.69,166.6,166.69,4929.0,153.0561,153.1388,153.0561,153.1388,4929.0
2019-09-17 11:40:00,166.65,166.67,166.64,166.66,1160.0,153.102,153.1204,153.0928,153.1112,1160.0
2019-09-17 11:45:00,166.64,166.69,166.64,166.64,2120.0,153.0928,153.1388,153.0928,153.0928,2120.0
2019-09-17 11:50:00,166.62,166.66,166.62,166.66,1200.0,153.0745,153.1112,153.0745,153.1112,1200.0
2019-09-17 11:55:00,166.64,166.64,166.6,166.6,600.0,153.0928,153.0928,153.0561,153.0561,600.0
2019-09-17 12:00:00,166.61,166.62,166.61,166.61,1100.0,153.0653,153.0745,153.0653,153.0653,1100.0
2019-09-17 12:05:00,166.63,166.67,166.54,166.54,1308.0,153.0836,153.1204,153.001,153.001,1308.0
2019-09-17 12:10:00,166.55,166.59,166.54,166.54,5666.0,153.0102,153.0469,153.001,153.001,5666.0
2019-09-17 12:15:00,166.52,166.55,166.52,166.52,875.0,152.9826,153.0102,152.9826,152.9826,875.0
2019-09-17 12:20:00,166.49,166.51,166.48,166.51,569.0,152.955,152.9734,152.9458,152.9734,569.0
2019-09-17 12:25:00,166.47,166.52,166.45,166.5,1571.0,152.9367,152.9826,152.9183,152.9642,1571.0
2019-09-17 12:30:00,166.49,166.5,166.49,166.5,300.0,152.955,152.9642,152.955,152.9642,300.0
2019-09-17 12:35:00,166.46,166.46,166.42,166.44,1632.0,152.9275,152.9275,152.8907,152.9091,1632.0
2019-09-17 12:40:00,166.45,166.51,166.44,166.48,2851.0,152.9183,152.9734,152.9091,152.9458,2851.0
2019-09-17 12:45:00,166.47,166.48,166.45,166.47,2347.0,152.9367,152.9458,152.9183,152.9367,2347.0
2019-09-17 12:50:00,166.46,166.49,166.45,166.45,650.0,152.9275,152.955,152.9183,152.9183,650.0
2019-09-17 12:55:00,166.48,166.48,166.42,166.42,8560.0,152.9458,152.9458,152.8907,152.8907,8560.0
2019-09-17 13:00:00,166.42,166.43,166.42,166.43,678.0,152.8907,152.8999,152.8907,152.8999,678.0
2019-09-17 13:05:00,166.44,166.46,166.43,166.46,1103.0,152.9091,152.9275,152.8999,152.9275,1103.0
2019-09-17 13:10:00,166.46,166.49,166.46,166.48,1062.0,152.9275,152.955,152.9275,152.9458,1062.0
2019-09-17 13:15:00,166.5,166.56,166.49,166.55,1421.0,152.9642,153.0193,152.955,153.0102,1421.0
2019-09-17 13:20:00,166.55,166.58,166.55,166.56,3240.0,153.0102,153.0377,153.0102,153.0193,3240.0
2019-09-17 13:25:00,166.54,166.54,166.5,166.51,475.0,153.001,153.001,152.9642,152.9734,475.0
2019-09-17 13:30:00,166.49,166.54,166.49,166.51,1870.0,152.955,153.001,152.955,152.9734,1870.0
2019-09-17 13:35:00,166.53,166.53,166.51,166.53,5169.0,152.9918,152.9918,152.9734,152.9918,5169.0
2019-09-17 13:40:00,166.51,166.56,166.51,166.56,1436.0,152.9734,153.0193,152.9734,153.0193,1436.0
2019-09-17 13:45:00,166.57,166.57,166.56,166.56,300.0,153.0285,153.0285,153.0193,153.0193,300.0
2019-09-17 13:50:00,166.58,166.6,166.58,166.6,2100.0,153.0377,153.0561,153.0377,153.0561,2100.0
2019-09-17 13:55:00,166.58,166.75,166.57,166.59,10521.0,153.0377,153.1939,153.0285,153.0469,10521.0
2019-09-17 14:00:00,166.66,166.73,166.66,166.7,2937.0,153.1112,153.1755,153.1112,153.148,2937.0
2019-09-17 14:05:00,166.72,166.72,166.57,166.61,5171.0,153.1663,153.1663,153.0285,153.0653,5171.0
2019-09-17 14:10:00,166.66,166.66,166.54,166.56,1696.0,153.1112,153.1112,153.001,153.0193,1696.0
2019-09-17 14:15:00,166.57,166.6,166.57,166.58,1555.0,153.0285,153.0561,153.0285,153.0377,1555.0
2019-09-17 14:20:00,166.59,166.59,166.53,166.53,2900.0,153.0469,153.0469,152.9918,152.9918,2900.0
2019-09-17 14:25:00,166.53,166.56,166.5,166.54,5836.0,152.9918,153.0193,152.9642,153.001,5836.0
2019-09-17 14:30:00,166.57,166.58,166.55,166.57,1948.0,153.0285,153.0377,153.0102,153.0285,1948.0
2019-09-17 14:35:00,166.58,166.59,166.53,166.54,3776.0,153.0377,153.0469,152.9918,153.001,3776.0
2019-09-17 14:40:00,166.58,166.63,166.58,166.61,6073.0,153.0377,153.0836,153.0377,153.0653,6073.0
2019-09-17 14:45:00,166.61,166.64,166.6,166.63,2452.0,153.0653,153.0928,153.0561,153.0836,2452.0
2019-09-17 14:50:00,166.62,166.66,166.62,166.64,3682.0,153.0745,153.1112,153.0745,153.0928,3682.0
2019-09-17 14:55:00,166.63,166.65,166.6,166.61,1453.0,153.0836,153.102,153.0561,153.0653,1453.0
2019-09-17 15:00:00,166.64,166.66,166.59,166.61,1446.0,153.0928,153.1112,153.0469,153.0653,1446.0
2019-09-17 15:05:00,166.59,166.64,166.59,166.64,709.0,153.0469,153.0928,153.0469,153.0928,709.0
2019-09-17 15:10:00,166.6,166.61,166.58,166.6,491.0,153.0561,153.0653,153.0377,153.0561,491.0
2019-09-17 15:15:00,166.58,166.61,166.56,166.56,1009.0,153.0377,153.0653,153.0193,153.0193,1009.0
2019-09-17 15:20:00,166.57,166.59,166.57,166.59,1012.0,153.0285,153.0469,153.0285,153.0469,1012.0
2019-09-17 15:25:00,166.61,166.69,166.6,166.68,7030.0,153.0653,153.1388,153.0561,153.1296,7030.0
2019-09-17 15:30:00,166.71,166.78,166.71,166.78,7768.0,153.1571,153.2215,153.1571,153.2215,7768.0
2019-09-17 15:35:00,166.76,166.88,166.76,166.88,3889.0,153.2031,153.3133,153.2031,153.3133,3889.0
2019-09-17 15:40:00,166.88,166.93,166.86,166.92,6849.0,153.3133,153.3593,153.295,153.3501,6849.0
2019-09-17 15:45:00,166.92,166.98,166.91,166.97,8204.0,153.3501,153.4052,153.3409,153.396,8204.0
2019-09-17 15:50:00,166.94,166.97,166.89,166.97,13349.0,153.3684,153.396,153.3225,153.396,13349.0
2019-09-17 15:55:00,166.96,167.03,166.92,166.98,61437.0,153.3868,153.4511,153.3501,153.4052,61437.0
2019-09-18 09:30:00,166.77,166.77,166.46,166.53,7249.0,153.2123,153.2123,152.9275,152.9918,7249.0
2019-09-18 09:35:00,166.46,166.54,166.46,166.53,822.0,152.9275,153.001,152.9275,152.9918,822.0
2019-09-18 09:40:00,166.52,166.57,166.51,166.57,5164.0,152.9826,153.0285,152.9734,153.0285,5164.0
2019-09-18 09:45:00,166.46,166.46,166.46,166.46,200.0,152.9275,152.9275,152.9275,152.9275,200.0
2019-09-18 09:50:00,166.48,166.5,166.41,166.46,2716.0,152.9458,152.9642,152.8815,152.9275,2716.0
2019-09-18 09:55:00,166.54,166.54,166.5,166.5,200.0,153.001,153.001,152.9642,152.9642,200.0
2019-09-18 10:00:00,166.52,166.53,166.51,166.53,3072.0,152.9826,152.9918,152.9734,152.9918,3072.0
2019-09-18 10:05:00,166.53,166.63,166.53,166.63,600.0,152.9918,153.0836,152.9918,153.0836,600.0
2019-09-18 10:10:00,166.6,166.61,166.56,166.57,1500.0,153.0561,153.0653,153.0193,153.0285,1500.0
2019-09-18 10:15:00,166.6,166.7,166.58,166.63,17543.0,153.0561,153.148,153.0377,153.0836,17543.0
2019-09-18 10:20:00,166.64,166.67,166.61,166.67,1800.0,153.0928,153.1204,153.0653,153.1204,1800.0
2019-09-18 10:25:00,166.68,166.71,166.66,166.69,2372.0,153.1296,153.1571,153.1112,153.1388,2372.0
2019-09-18 10:30:00,166.73,166.73,166.66,166.68,5346.0,153.1755,153.1755,153.1112,153.1296,5346.0
2019-09-18 10:35:00,166.69,166.75,166.67,166.75,5657.0,153.1388,153.1939,153.1204,153.1939,5657.0
2019-09-18 10:40:00,166.69,166.69,166.67,166.67,1218.0,153.1388,153.1388,153.1204,153.1204,1218.0
2019-09-18 10:45:00,166.67,166.67,166.61,166.61,1637.0,153.1204,153.1204,153.0653,153.0653,1637.0
2019-09-18 10:50:00,166.62,166.62,166.52,166.53,48507.0,153.0745,153.0745,152.9826,152.9918,48507.0
2019-09-18 10:55:00,166.54,166.59,166.53,166.53,18882.0,153.001,153.0469,152.9918,152.9918,18882.0
2019-09-18 11:00:00,166.52,166.54,166.52,166.54,500.0,152.9826,153.001,152.9826,153.001,500.0
2019-09-18 11:05:00,166.53,166.53,166.5,166.51,1628.0,152.9918,152.9918,152.9642,152.9734,1628.0
2019-09-18 11:10:00,166.5,166.53,166.49,166.49,1304.0,152.9642,152.9918,152.955,152.955,1304.0
2019-09-18 11:15:00,166.51,166.54,166.48,166.53,537.0,152.9734,153.001,152.9458,152.9918,537.0
2019-09-18 11:20:00,166.52,166.55,166.48,166.48,18891.0,152.9826,153.0102,152.9458,152.9458,18891.0
2019-09-18 11:25:00,166.48,166.5,166.46,166.47,4942.0,152.9458,152.9642,152.9275,152.9367,4942.0
2019-09-18 11:30:00,166.48,166.49,166.41,166.44,1405.0,152.9458,152.955,152.8815,152.9091,1405.0
2019-09-18 11:35:00,166.43,166.44,166.39,166.39,757.0,152.8999,152.9091,152.8632,152.8632,757.0
2019-09-18 11:40:00,166.41,166.43,166.4,166.43,1043.0,152.8815,152.8999,152.8723,152.8999,1043.0
2019-09-18 11:45:00,166.39,166.43,166.39,166.43,300.0,152.8632,152.8999,152.8632,152.8999,300.0
2019-09-18 11:50:00,166.45,166.45,166.45,166.45,100.0,152.9183,152.9183,152.9183,152.9183,100.0
2019-09-18 11:55:00,166.42,166.47,166.42,166.47,2200.0,152.8907,152.9367,152.8907,152.9367,2200.0
2019-09-18 12:00:00,166.47,166.5,166.46,166.46,5792.0,152.9367,152.9642,152.9275,152.9275,5792.0
2019-09-18 12:05:00,166.45,166.49,166.44,166.48,2350.0,152.9183,152.955,152.9091,152.9458,2350.0
2019-09-18 12:10:00,166.47,166.47,166.43,166.44,1520.0,152.9367,152.9367,152.8999,152.9091,1520.0
2019-09-18 12:15:00,166.44,166.46,166.42,166.45,2745.0,152.9091,152.9275,152.8907,152.9183,2745.0
2019-09-18 12:20:00,166.45,166.47,166.45,166.47,3300.0,152.9183,152.9367,152.9183,152.9367,3300.0
2019-09-18 12:25:00,166.47,166.47,166.47,166.47,500.0,152.9367,152.9367,152.9367,152.9367,500.0
2019-09-18 12:30:00,166.47,166.47,166.46,166.47,392.0,152.9367,152.9367,152.9275,152.9367,392.0
2019-09-18 12:35:00,166.51,166.51,166.48,166.48,1649.0,152.9734,152.9734,152.9458,152.9458,1649.0
2019-09-18 12:40:00,166.49,166.49,166.44,166.47,1716.0,152.955,152.955,152.9091,152.9367,1716.0
2019-09-18 12:45:00,166.44,166.45,166.44,166.45,325.0,152.9091,152.9183,152.9091,152.9183,325.0
2019-09-18 12:50:00,166.44,166.45,166.42,166.43,1070.0,152.9091,152.9183,152.8907,152.8999,1070.0
2019-09-18 12:55:00,166.42,166.42,166.38,166.38,3596.0,152.8907,152.8907,152.854,152.854,3596.0
2019-09-18 13:00:00,166.36,166.37,166.32,166.37,6312.0,152.8356,152.8448,152.7989,152.8448,6312.0
2019-09-18 13:05:00,166.37,166.37,166.37,166.37,0.0,152.8448,152.8448,152.8448,152.8448,0.0
2019-09-18 13:10:00,166.31,166.32,166.27,166.31,2562.0,152.7897,152.7989,152.7529,152.7897,2562.0
2019-09-18 13:15:00,166.31,166.31,166.3,166.3,3431.0,152.7897,152.7897,152.7805,152.7805,3431.0
2019-09-18 13:20:00,166.3,166.32,166.29,166.3,2133.0,152.7805,152.7989,152.7713,152.7805,2133.0
2019-09-18 13:25:00,166.28,166.28,166.18,166.18,18637.0,152.7621,152.7621,152.6702,152.6702,18637.0
2019-09-18 13:30:00,166.19,166.21,166.19,166.2,1653.0,152.6794,152.6978,152.6794,152.6886,1653.0
2019-09-18 13:35:00,166.22,166.3,166.16,166.3,16497.0,152.707,152.7805,152.6519,152.7805,16497.0
2019-09-18 13:40:00,166.31,166.33,166.31,166.33,3713.0,152.7897,152.808,152.7897,152.808,3713.0
2019-09-18 13:45:00,166.34,166.36,166.31,166.36,3796.0,152.8172,152.8356,152.7897,152.8356,3796.0
2019-09-18 13:50:00,166.35,166.45,166.35,166.44,1118.0,152.8264,152.9183,152.8264,152.9091,1118.0
2019-09-18 13:55:00,166.43,166.48,166.43,166.48,1736.0,152.8999,152.9458,152.8999,152.9458,1736.0
2019-09-18 14:00:00,166.41,166.47,166.01,166.23,4790.0,152.8815,152.9367,152.5141,152.7162,4790.0
2019-09-18 14:05:00,166.3,166.65,166.25,166.25,1410.0,152.7805,153.102,152.7345,152.7345,1410.0
2019-09-18 14:10:00,166.2,166.24,165.82,165.82,4892.0,152.6886,152.7254,152.3395,152.3395,4892.0
2019-09-18 14:15:00,165.63,165.85,165.62,165.67,31254.0,152.1649,152.3671,152.1558,152.2017,31254.0
2019-09-18 14:20:00,165.61,165.7,165.55,165.66,3601.0,152.1466,152.2293,152.0914,152.1925,3601.0
2019-09-18 14:25:00,165.65,165.72,165.61,165.68,1600.0,152.1833,152.2476,152.1466,152.2109,1600.0
2019-09-18 14:30:00,165.59,165.67,165.52,165.64,5098.0,152.1282,152.2017,152.0639,152.1741,5098.0
2019-09-18 14:35:00,165.68,165.74,165.53,165.62,7069.0,152.2109,152.266,152.0731,152.1558,7069.0
2019-09-18 14:40:00,165.59,165.81,165.55,165.72,9166.0,152.1282,152.3303,152.0914,152.2476,9166.0
2019-09-18 14:45:00,165.71,165.71,165.4,165.47,6810.0,152.2384,152.2384,151.9536,152.018,6810.0
2019-09-18 14:50:00,165.96,165.97,165.88,165.95,1993.0,152.4681,152.4773,152.3946,152.4589,1993.0
2019-09-18 14:55:00,165.95,165.95,165.83,165.83,2109.0,152.4589,152.4589,152.3487,152.3487,2109.0
2019-09-18 15:00:00,165.91,165.92,165.75,165.79,1908.0,152.4222,152.4314,152.2752,152.3119,1908.0
2019-09-18 15:05:00,165.88,166.05,165.88,166.01,2500.0,152.3946,152.5508,152.3946,152.5141,2500.0
2019-09-18 15:10:00,166.16,166.21,166.1,166.1,1275.0,152.6519,152.6978,152.5967,152.5967,1275.0
2019-09-18 15:15:00,166.13,166.31,166.13,166.29,13245.0,152.6243,152.7897,152.6243,152.7713,13245.0
2019-09-18 15:20:00,166.31,166.38,166.24,166.31,5090.0,152.7897,152.854,152.7254,152.7897,5090.0
2019-09-18 15:25:00,166.34,166.42,166.32,166.36,11210.0,152.8172,152.8907,152.7989,152.8356,11210.0
2019-09-18 15:30:00,166.41,166.87,166.41,166.85,41817.0,152.8815,153.3041,152.8815,153.2858,41817.0
2019-09-18 15:35:00,166.88,166.93,166.77,166.85,13877.0,153.3133,153.3593,153.2123,153.2858,13877.0
2019-09-18 15:40:00,166.87,167.0,166.82,167.0,11830.0,153.3041,153.4236,153.2582,153.4236,11830.0
2019-09-18 15:45:00,167.05,167.05,166.9,167.0,4873.0,153.4695,153.4695,153.3317,153.4236,4873.0
2019-09-18 15:50:00,166.99,167.01,166.84,166.91,14994.0,153.4144,153.4328,153.2766,153.3409,14994.0
2019-09-18 15:55:00,166.91,167.04,166.88,166.98,49130.0,153.3409,153.4603,153.3133,153.4052,49130.0
2019-09-19 09:30:00,167.29,167.49,167.27,167.44,9958.0,153.69,153.8737,153.6716,153.8278,9958.0
2019-09-19 09:35:00,167.43,167.6,167.41,167.48,6424.0,153.8186,153.9748,153.8002,153.8645,6424.0
2019-09-19 09:40:00,167.51,167.53,167.38,167.43,15034.0,153.8921,153.9105,153.7727,153.8186,15034.0
2019-09-19 09:45:00,167.41,167.42,167.3,167.35,2031.0,153.8002,153.8094,153.6992,153.7451,2031.0
2019-09-19 09:50:00,167.39,167.39,167.34,167.37,1900.0,153.7819,153.7819,153.7359,153.7635,1900.0
2019-09-19 09:55:00,167.37,167.47,167.36,167.45,2279.0,153.7635,153.8554,153.7543,153.837,2279.0
2019-09-19 10:00:00,167.51,167.53,167.48,167.48,24112.0,153.8921,153.9105,153.8645,153.8645,24112.0
2019-09-19 10:05:00,167.51,167.56,167.51,167.52,27359.0,153.8921,153.938,153.8921,153.9013,27359.0
2019-09-19 10:10:00,167.46,167.46,167.44,167.45,475.0,153.8462,153.8462,153.8278,153.837,475.0
2019-09-19 10:15:00,167.63,167.69,167.63,167.65,3228.0,154.0024,154.0575,154.0024,154.0207,3228.0
2019-09-19 10:20:00,167.65,167.65,167.65,167.65,0.0,154.0207,154.0207,154.0207,154.0207,0.0
2019-09-19 10:25:00,167.65,167.65,167.64,167.64,409.0,154.0207,154.0207,154.0115,154.0115,409.0
2019-09-19 10:30:00,167.75,167.77,167.72,167.76,1212.0,154.1126,154.131,154.085,154.1218,1212.0
2019-09-19 10:35:00,167.72,167.73,167.72,167.73,2570.0,154.085,154.0942,154.085,154.0942,2570.0
2019-09-19 10:40:00,167.78,167.78,167.73,167.73,4520.0,154.1402,154.1402,154.0942,154.0942,4520.0
2019-09-19 10:45:00,167.73,167.75,167.73,167.75,200.0,154.0942,154.1126,154.0942,154.1126,200.0
2019-09-19 10:50:00,167.75,167.77,167.73,167.77,10150.0,154.1126,154.131,154.0942,154.131,10150.0
2019-09-19 10:55:00,167.73,167.73,167.68,167.68,900.0,154.0942,154.0942,154.0483,154.0483,900.0
2019-09-19 11:00:00,167.59,167.59,167.54,167.56,1733.0,153.9656,153.9656,153.9197,153.938,1733.0
2019-09-19 11:05:00,167.62,167.63,167.6,167.6,5631.0,153.9932,154.0024,153.9748,153.9748,5631.0
2019-09-19 11:10:00,167.62,167.63,167.6,167.62,1707.0,153.9932,154.0024,153.9748,153.9932,1707.0
2019-09-19 11:15:00,167.64,167.7,167.61,167.69,8168.0,154.0115,154.0667,153.984,154.0575,8168.0
2019-09-19 11:20:00,167.73,167.73,167.71,167.73,2815.0,154.0942,154.0942,154.0758,154.0942,2815.0
2019-09-19 11:25:00,167.72,167.74,167.71,167.72,698.0,154.085,154.1034,154.0758,154.085,698.0
2019-09-19 11:30:00,167.72,167.78,167.71,167.78,1685.0,154.085,154.1402,154.0758,154.1402,1685.0
2019-09-19 11:35:00,167.79,167.85,167.76,167.82,3534.0,154.1493,154.2045,154.1218,154.1769,3534.0
2019-09-19 11:40:00,167.79,167.8,167.79,167.8,300.0,154.1493,154.1585,154.1493,154.1585,300.0
2019-09-19 11:45:00,167.65,167.65,167.63,167.63,2400.0,154.0207,154.0207,154.0024,154.0024,2400.0
2019-09-19 11:50:00,167.61,167.61,167.57,167.61,3149.0,153.984,153.984,153.9472,153.984,3149.0
2019-09-19 11:55:00,167.59,167.64,167.59,167.64,2634.0,153.9656,154.0115,153.9656,154.0115,2634.0
2019-09-19 12:00:00,167.66,167.7,167.65,167.67,2386.0,154.0299,154.0667,154.0207,154.0391,2386.0
2019-09-19 12:05:00,167.68,167.69,167.68,167.68,300.0,154.0483,154.0575,154.0483,154.0483,300.0
2019-09-19 12:10:00,167.7,167.7,167.7,167.7,100.0,154.0667,154.0667,154.0667,154.0667,100.0
2019-09-19 12:15:00,167.68,167.69,167.61,167.61,700.0,154.0483,154.0575,153.984,153.984,700.0
2019-09-19 12:20:00,167.6,167.6,167.55,167.55,1625.0,153.9748,153.9748,153.9289,153.9289,1625.0
2019-09-19 12:25:00,167.58,167.59,167.28,167.31,10767.0,153.9564,153.9656,153.6808,153.7084,10767.0
2019-09-19 12:30:00,167.34,167.37,167.34,167.36,700.0,153.7359,153.7635,153.7359,153.7543,700.0
2019-09-19 12:35:00,167.38,167.45,167.35,167.44,437.0,153.7727,153.837,153.7451,153.8278,437.0
2019-09-19 12:40:00,167.44,167.44,167.44,167.44,0.0,153.8278,153.8278,153.8278,153.8278,0.0
2019-09-19 12:45:00,167.48,167.48,167.48,167.48,500.0,153.8645,153.8645,153.8645,153.8645,500.0
2019-09-19 12:50:00,167.51,167.51,167.43,167.43,2148.0,153.8921,153.8921,153.8186,153.8186,2148.0
2019-09-19 12:55:00,167.5,167.51,167.49,167.5,300.0,153.8829,153.8921,153.8737,153.8829,300.0
2019-09-19 13:00:00,167.45,167.5,167.44,167.5,424.0,153.837,153.8829,153.8278,153.8829,424.0
2019-09-19 13:05:00,167.54,167.54,167.4,167.4,2865.0,153.9197,153.9197,153.7911,153.7911,2865.0
2019-09-19 13:10:00,167.38,167.4,167.3,167.31,6257.0,153.7727,153.7911,153.6992,153.7084,6257.0
2019-09-19 13:15:00,167.39,167.39,167.36,167.36,655.0,153.7819,153.7819,153.7543,153.7543,655.0
2019-09-19 13:20:00,167.44,167.45,167.42,167.42,921.0,153.8278,153.837,153.8094,153.8094,921.0
2019-09-19 13:25:00,167.41,167.42,167.39,167.42,944.0,153.8002,153.8094,153.7819,153.8094,944.0
2019-09-19 13:30:00,167.36,167.41,167.12,167.24,17286.0,153.7543,153.8002,153.5338,153.6441,17286.0
2019-09-19 13:35:00,167.27,167.31,167.24,167.25,1288.0,153.6716,153.7084,153.6441,153.6532,1288.0
2019-09-19 13:40:00,167.25,167.25,167.05,167.17,1666.0,153.6532,153.6532,153.4695,153.5797,1666.0
2019-09-19 13:45:00,167.19,167.25,167.19,167.24,3142.0,153.5981,153.6532,153.5981,153.6441,3142.0
2019-09-19 13:50:00,167.25,167.31,167.25,167.31,927.0,153.6532,153.7084,153.6532,153.7084,927.0
2019-09-19 13:55:00,167.32,167.37,167.32,167.37,336.0,153.7176,153.7635,153.7176,153.7635,336.0
2019-09-19 14:00:00,167.36,167.4,167.35,167.35,3278.0,153.7543,153.7911,153.7451,153.7451,3278.0
2019-09-19 14:05:00,167.35,167.35,167.33,167.33,1085.0,153.7451,153.7451,153.7267,153.7267,1085.0
2019-09-19 14:10:00,167.34,167.38,167.33,167.38,339.0,153.7359,153.7727,153.7267,153.7727,339.0
2019-09-19 14:15:00,167.38,167.38,167.38,167.38,0.0,153.7727,153.7727,153.7727,153.7727,0.0
2019-09-19 14:20:00,167.41,167.41,167.34,167.34,200.0,153.8002,153.8002,153.7359,153.7359,200.0
2019-09-19 14:25:00,167.31,167.32,167.31,167.32,260.0,153.7084,153.7176,153.7084,153.7176,260.0
2019-09-19 14:30:00,167.31,167.31,167.25,167.26,400.0,153.7084,153.7084,153.6532,153.6624,400.0
2019-09-19 14:35:00,167.21,167.26,167.21,167.26,58096.0,153.6165,153.6624,153.6165,153.6624,58096.0
2019-09-19 14:40:00,167.25,167.32,167.23,167.29,71703.0,153.6532,153.7176,153.6349,153.69,71703.0
2019-09-19 14:45:00,167.23,167.23,167.18,167.2,5607.0,153.6349,153.6349,153.5889,153.6073,5607.0
2019-09-19 14:50:00,167.26,167.27,167.26,167.27,718.0,153.6624,153.6716,153.6624,153.6716,718.0
2019-09-19 14:55:00,167.26,167.26,167.22,167.24,2757.0,153.6624,153.6624,153.6257,153.6441,2757.0
2019-09-19 15:00:00,167.23,167.3,167.22,167.24,6306.0,153.6349,153.6992,153.6257,153.6441,6306.0
2019-09-19 15:05:00,167.22,167.23,167.17,167.17,13775.0,153.6257,153.6349,153.5797,153.5797,13775.0
2019-09-19 15:10:00,167.21,167.23,167.14,167.18,8948.0,153.6165,153.6349,153.5522,153.5889,8948.0
2019-09-19 15:15:00,167.21,167.22,167.18,167.2,2750.0,153.6165,153.6257,153.5889,153.6073,2750.0
2019-09-19 15:20:00,167.22,167.3,167.22,167.29,1530.0,153.6257,153.6992,153.6257,153.69,1530.0
2019-09-19 15:25:00,167.28,167.3,167.21,167.21,12332.0,153.6808,153.6992,153.6165,153.6165,12332.0
2019-09-19 15:30:00,167.2,167.2,166.97,166.97,3067.0,153.6073,153.6073,153.396,153.396,3067.0
2019-09-19 15:35:00,166.98,167.11,166.95,167.11,2215.0,153.4052,153.5246,153.3776,153.5246,2215.0
2019-09-19 15:40:00,167.13,167.14,167.12,167.12,808.0,153.543,153.5522,153.5338,153.5338,808.0
2019-09-19 15:45:00,167.1,167.1,166.91,166.93,16416.0,153.5154,153.5154,153.3409,153.3593,16416.0
2019-09-19 15:50:00,166.91,166.92,166.82,166.91,8680.0,153.3409,153.3501,153.2582,153.3409,8680.0
2019-09-19 15:55:00,166.94,167.12,166.94,166.96,18646.0,153.3684,153.5338,153.3684,153.3868,18646.0
2019-09-20 09:30:00,167.33,167.48,167.27,167.47,6274.0,153.7267,153.8645,153.6716,153.8554,6274.0
2019-09-20 09:35:00,167.41,167.5,167.33,167.48,5906.0,153.8002,153.8829,153.7267,153.8645,5906.0
2019-09-20 09:40:00,167.51,167.52,167.47,167.47,10349.0,153.8921,153.9013,153.8554,153.8554,10349.0
2019-09-20 09:45:00,167.45,167.45,167.37,167.38,2596.0,153.837,153.837,153.7635,153.7727,2596.0
2019-09-20 09:50:00,167.33,167.43,167.33,167.41,6833.0,153.7267,153.8186,153.7267,153.8002,6833.0
2019-09-20 09:55:00,167.41,167.42,167.32,167.32,4182.0,153.8002,153.8094,153.7176,153.7176,4182.0
2019-09-20 10:00:00,167.36,167.42,167.36,167.38,4075.0,153.7543,153.8094,153.7543,153.7727,4075.0
2019-09-20 10:05:00,167.35,167.47,167.32,167.47,4541.0,153.7451,153.8554,153.7176,153.8554,4541.0
2019-09-20 10:10:00,167.48,167.48,167.32,167.32,7032.0,153.8645,153.8645,153.7176,153.7176,7032.0
2019-09-20 10:15:00,167.35,167.44,167.28,167.44,12883.0,153.7451,153.8278,153.6808,153.8278,12883.0
2019-09-20 10:20:00,167.45,167.45,167.41,167.41,719.0,153.837,153.837,153.8002,153.8002,719.0
2019-09-20 10:25:00,167.44,167.47,167.43,167.45,1786.0,153.8278,153.8554,153.8186,153.837,1786.0
2019-09-20 10:30:00,167.49,167.5,167.37,167.39,6396.0,153.8737,153.8829,153.7635,153.7819,6396.0
2019-09-20 10:35:00,167.41,167.43,167.31,167.32,8281.0,153.8002,153.8186,153.7084,153.7176,8281.0
2019-09-20 10:40:00,167.27,167.31,167.27,167.27,12410.0,153.6716,153.7084,153.6716,153.6716,12410.0
2019-09-20 10:45:00,167.28,167.33,167.28,167.31,3853.0,153.6808,153.7267,153.6808,153.7084,3853.0
2019-09-20 10:50:00,167.3,167.3,167.21,167.23,3291.0,153.6992,153.6992,153.6165,153.6349,3291.0
2019-09-20 10:55:00,167.22,167.3,167.2,167.3,2364.0,153.6257,153.6992,153.6073,153.6992,2364.0
2019-09-20 11:00:00,167.26,167.27,167.22,167.22,3223.0,153.6624,153.6716,153.6257,153.6257,3223.0
2019-09-20 11:05:00,167.22,167.33,167.21,167.32,2011.0,153.6257,153.7267,153.6165,153.7176,2011.0
2019-09-20 11:10:00,167.3,167.35,167.26,167.27,3276.0,153.6992,153.7451,153.6624,153.6716,3276.0
2019-09-20 11:15:00,167.26,167.29,167.14,167.15,7909.0,153.6624,153.69,153.5522,153.5614,7909.0
2019-09-20 11:20:00,167.17,167.28,167.17,167.28,1743.0,153.5797,153.6808,153.5797,153.6808,1743.0
2019-09-20 11:25:00,167.25,167.25,167.15,167.18,1235.0,153.6532,153.6532,153.5614,153.5889,1235.0
2019-09-20 11:30:00,167.15,167.21,167.15,167.21,300.0,153.5614,153.6165,153.5614,153.6165,300.0
2019-09-20 11:35:00,167.22,167.22,167.09,167.1,1897.0,153.6257,153.6257,153.5063,153.5154,1897.0
2019-09-20 11:40:00,167.09,167.09,167.0,167.0,1163.0,153.5063,153.5063,153.4236,153.4236,1163.0
2019-09-20 11:45:00,167.02,167.09,167.0,167.09,400.0,153.4419,153.5063,153.4236,153.5063,400.0
2019-09-20 11:50:00,167.1,167.16,167.09,167.16,1539.0,153.5154,153.5706,153.5063,153.5706,1539.0
2019-09-20 11:55:00,167.17,167.24,167.17,167.21,1012.0,153.5797,153.6441,153.5797,153.6165,1012.0
2019-09-20 12:00:00,167.2,167.24,167.2,167.22,600.0,153.6073,153.6441,153.6073,153.6257,600.0
2019-09-20 12:05:00,167.2,167.2,167.18,167.2,615.0,153.6073,153.6073,153.5889,153.6073,615.0
2019-09-20 12:10:00,167.21,167.29,167.21,167.29,900.0,153.6165,153.69,153.6165,153.69,900.0
2019-09-20 12:15:00,167.3,167.31,167.24,167.24,3092.0,153.6992,153.7084,153.6441,153.6441,3092.0
2019-09-20 12:20:00,167.26,167.27,167.21,167.21,1473.0,153.6624,153.6716,153.6165,153.6165,1473.0
2019-09-20 12:25:00,167.22,167.22,167.13,167.16,900.0,153.6257,153.6257,153.543,153.5706,900.0
2019-09-20 12:30:00,167.16,167.18,167.1,167.1,2903.0,153.5706,153.5889,153.5154,153.5154,2903.0
2019-09-20 12:35:00,167.08,167.09,167.03,167.03,1467.0,153.4971,153.5063,153.4511,153.4511,1467.0
2019-09-20 12:40:00,167.05,167.09,167.02,167.08,856.0,153.4695,153.5063,153.4419,153.4971,856.0
2019-09-20 12:45:00,167.07,167.11,167.06,167.09,999.0,153.4879,153.5246,153.4787,153.5063,999.0
2019-09-20 12:50:00,167.12,167.17,167.11,167.17,500.0,153.5338,153.5797,153.5246,153.5797,500.0
2019-09-20 12:55:00,167.16,167.17,167.13,167.16,1022.0,153.5706,153.5797,153.543,153.5706,1022.0
2019-09-20 13:00:00,167.18,167.18,167.16,167.17,700.0,153.5889,153.5889,153.5706,153.5797,700.0
2019-09-20 13:05:00,167.16,167.16,167.13,167.13,700.0,153.5706,153.5706,153.543,153.543,700.0
2019-09-20 13:10:00,167.07,167.12,166.27,166.27,43936.0,153.4879,153.5338,152.7529,152.7529,43936.0
2019-09-20 13:15:00,166.19,166.38,165.73,166.33,28020.0,152.6794,152.854,152.2568,152.808,28020.0
2019-09-20 13:20:00,166.3,166.42,166.16,166.35,3055.0,152.7805,152.8907,152.6519,152.8264,3055.0
2019-09-20 13:25:00,166.36,166.45,166.31,166.36,4492.0,152.8356,152.9183,152.7897,152.8356,4492.0
2019-09-20 13:30:00,166.38,166.4,166.23,166.23,3333.0,152.854,152.8723,152.7162,152.7162,3333.0
2019-09-20 13:35:00,166.26,166.43,166.26,166.3,2095.0,152.7437,152.8999,152.7437,152.7805,2095.0
2019-09-20 13:40:00,166.31,166.37,166.25,166.37,5685.0,152.7897,152.8448,152.7345,152.8448,5685.0
2019-09-20 13:45:00,166.33,166.34,166.15,166.16,1500.0,152.808,152.8172,152.6427,152.6519,1500.0
2019-09-20 13:50:00,166.16,166.18,166.11,166.11,1380.0,152.6519,152.6702,152.6059,152.6059,1380.0
2019-09-20 13:55:00,166.12,166.45,166.11,166.36,18094.0,152.6151,152.9183,152.6059,152.8356,18094.0
2019-09-20 14:00:00,166.45,166.64,166.45,166.49,8034.0,152.9183,153.0928,152.9183,152.955,8034.0
2019-09-20 14:05:00,166.48,166.55,166.34,166.34,7214.0,152.9458,153.0102,152.8172,152.8172,7214.0
2019-09-20 14:10:00,166.4,166.42,166.32,166.33,4878.0,152.8723,152.8907,152.7989,152.808,4878.0
2019-09-20 14:15:00,166.34,166.47,166.34,166.39,18307.0,152.8172,152.9367,152.8172,152.8632,18307.0
2019-09-20 14:20:00,166.38,166.51,166.36,166.51,3985.0,152.854,152.9734,152.8356,152.9734,3985.0
2019-09-20 14:25:00,166.53,166.54,166.47,166.54,2091.0,152.9918,153.001,152.9367,153.001,2091.0
2019-09-20 14:30:00,166.54,166.63,166.53,166.63,4861.0,153.001,153.0836,152.9918,153.0836,4861.0
2019-09-20 14:35:00,166.63,166.71,166.61,166.68,8662.0,153.0836,153.1571,153.0653,153.1296,8662.0
2019-09-20 14:40:00,166.7,166.7,166.64,166.67,928.0,153.148,153.148,153.0928,153.1204,928.0
2019-09-20 14:45:00,166.64,166.71,166.64,166.68,5018.0,153.0928,153.1571,153.0928,153.1296,5018.0
2019-09-20 14:50:00,166.67,166.7,166.61,166.61,1292.0,153.1204,153.148,153.0653,153.0653,1292.0
2019-09-20 14:55:00,166.64,166.67,166.6,166.6,900.0,153.0928,153.1204,153.0561,153.0561,900.0
2019-09-20 15:00:00,166.58,166.65,166.55,166.61,4421.0,153.0377,153.102,153.0102,153.0653,4421.0
2019-09-20 15:05:00,166.64,166.65,166.58,166.58,1606.0,153.0928,153.102,153.0377,153.0377,1606.0
2019-09-20 15:10:00,166.56,166.64,166.51,166.62,9983.0,153.0193,153.0928,152.9734,153.0745,9983.0
2019-09-20 15:15:00,166.63,166.69,166.59,166.6,5815.0,153.0836,153.1388,153.0469,153.0561,5815.0
2019-09-20 15:20:00,166.58,166.59,166.45,166.51,2540.0,153.0377,153.0469,152.9183,152.9734,2540.0
2019-09-20 15:25:00,166.52,166.52,166.4,166.4,1457.0,152.9826,152.9826,152.8723,152.8723,1457.0
2019-09-20 15:30:00,166.45,166.49,166.36,166.38,1524.0,152.9183,152.955,152.8356,152.854,1524.0
2019-09-20 15:35:00,166.4,166.46,166.4,166.44,10854.0,152.8723,152.9275,152.8723,152.9091,10854.0
2019-09-20 15:40:00,166.45,166.47,166.39,166.4,5796.0,152.9183,152.9367,152.8632,152.8723,5796.0
2019-09-20 15:45:00,166.39,166.42,166.19,166.24,155611.0,152.8632,152.8907,152.6794,152.7254,155611.0
2019-09-20 15:50:00,166.24,166.49,166.24,166.48,138522.0,152.7254,152.955,152.7254,152.9458,138522.0
2019-09-20 15:55:00,166.47,166.52,166.14,166.14,184068.0,152.9367,152.9826,152.6335,152.6335,184068.0
2019-09-23 09:30:00,165.78,165.86,165.65,165.8,14305.0,152.3028,152.3762,152.1833,152.3211,14305.0
2019-09-23 09:35:00,165.79,166.05,165.79,166.03,8897.0,152.3119,152.5508,152.3119,152.5324,8897.0
2019-09-23 09:40:00,166.0,166.15,165.96,166.15,5125.0,152.5049,152.6427,152.4681,152.6427,5125.0
2019-09-23 09:45:00,166.16,166.2,166.12,166.2,6232.0,152.6519,152.6886,152.6151,152.6886,6232.0
2019-09-23 09:50:00,166.21,166.31,166.21,166.26,800.0,152.6978,152.7897,152.6978,152.7437,800.0
2019-09-23 09:55:00,166.25,166.25,166.1,166.1,5279.0,152.7345,152.7345,152.5967,152.5967,5279.0
2019-09-23 10:00:00,166.12,166.12,165.97,165.98,8415.0,152.6151,152.6151,152.4773,152.4865,8415.0
2019-09-23 10:05:00,165.89,165.94,165.88,165.89,1038.0,152.4038,152.4497,152.3946,152.4038,1038.0
2019-09-23 10:10:00,165.82,165.86,165.76,165.79,1613.0,152.3395,152.3762,152.2844,152.3119,1613.0
2019-09-23 10:15:00,165.8,165.92,165.8,165.9,400.0,152.3211,152.4314,152.3211,152.413,400.0
2019-09-23 10:20:00,165.96,166.06,165.96,166.03,712.0,152.4681,152.56,152.4681,152.5324,712.0
2019-09-23 10:25:00,166.02,166.06,166.02,166.06,300.0,152.5232,152.56,152.5232,152.56,300.0
2019-09-23 10:30:00,166.1,166.15,166.07,166.12,1018.0,152.5967,152.6427,152.5692,152.6151,1018.0
2019-09-23 10:35:00,166.04,166.08,166.04,166.08,530.0,152.5416,152.5784,152.5416,152.5784,530.0
2019-09-23 10:40:00,166.03,166.05,165.99,165.99,700.0,152.5324,152.5508,152.4957,152.4957,700.0
2019-09-23 10:45:00,166.02,166.02,165.93,166.0,1757.0,152.5232,152.5232,152.4406,152.5049,1757.0
2019-09-23 10:50:00,165.96,166.06,165.84,165.84,1710.0,152.4681,152.56,152.3579,152.3579,1710.0
2019-09-23 10:55:00,165.87,165.88,165.87,165.87,919.0,152.3854,152.3946,152.3854,152.3854,919.0
2019-09-23 11:00:00,165.91,166.15,165.91,166.15,2769.0,152.4222,152.6427,152.4222,152.6427,2769.0
2019-09-23 11:05:00,166.15,166.15,166.07,166.07,1086.0,152.6427,152.6427,152.5692,152.5692,1086.0
2019-09-23 11:10:00,166.01,166.03,165.99,166.01,1079.0,152.5141,152.5324,152.4957,152.5141,1079.0
2019-09-23 11:15:00,166.09,166.15,166.09,166.15,1411.0,152.5875,152.6427,152.5875,152.6427,1411.0
2019-09-23 11:20:00,166.13,166.21,166.12,166.2,1177.0,152.6243,152.6978,152.6151,152.6886,1177.0
2019-09-23 11:25:00,166.21,166.25,166.18,166.24,3680.0,152.6978,152.7345,152.6702,152.7254,3680.0
2019-09-23 11:30:00,166.26,166.34,166.26,166.33,1500.0,152.7437,152.8172,152.7437,152.808,1500.0
2019-09-23 11:35:00,166.27,166.34,166.27,166.33,678.0,152.7529,152.8172,152.7529,152.808,678.0
2019-09-23 11:40:00,166.35,166.39,166.33,166.33,500.0,152.8264,152.8632,152.808,152.808,500.0
2019-09-23 11:45:00,166.35,166.37,166.32,166.37,2262.0,152.8264,152.8448,152.7989,152.8448,2262.0
2019-09-23 11:50:00,166.37,166.37,166.3,166.32,2883.0,152.8448,152.8448,152.7805,152.7989,2883.0
2019-09-23 11:55:00,166.33,166.35,166.3,166.34,1000.0,152.808,152.8264,152.7805,152.8172,1000.0
2019-09-23 12:00:00,166.35,166.35,166.29,166.32,1233.0,152.8264,152.8264,152.7713,152.7989,1233.0
2019-09-23 12:05:00,166.43,166.44,166.41,166.44,3305.0,152.8999,152.9091,152.8815,152.9091,3305.0
2019-09-23 12:10:00,166.44,166.44,166.4,166.41,1200.0,152.9091,152.9091,152.8723,152.8815,1200.0
2019-09-23 12:15:00,166.42,166.43,166.38,166.38,2061.0,152.8907,152.8999,152.854,152.854,2061.0
2019-09-23 12:20:00,166.39,166.41,166.39,166.41,400.0,152.8632,152.8815,152.8632,152.8815,400.0
2019-09-23 12:25:00,166.45,166.45,166.42,166.42,1077.0,152.9183,152.9183,152.8907,152.8907,1077.0
2019-09-23 12:30:00,166.42,166.47,166.42,166.45,2435.0,152.8907,152.9367,152.8907,152.9183,2435.0
2019-09-23 12:35:00,166.43,166.47,166.41,166.45,26880.0,152.8999,152.9367,152.8815,152.9183,26880.0
2019-09-23 12:40:00,166.46,166.5,166.44,166.47,46975.0,152.9275,152.9642,152.9091,152.9367,46975.0
2019-09-23 12:45:00,166.49,166.49,166.43,166.43,1000.0,152.955,152.955,152.8999,152.8999,1000.0
2019-09-23 12:50:00,166.41,166.42,166.37,166.38,1052.0,152.8815,152.8907,152.8448,152.854,1052.0
2019-09-23 12:55:00,166.39,166.4,166.26,166.33,8084.0,152.8632,152.8723,152.7437,152.808,8084.0
2019-09-23 13:00:00,166.37,166.4,166.34,166.37,947.0,152.8448,152.8723,152.8172,152.8448,947.0
2019-09-23 13:05:00,166.36,166.38,166.32,166.38,1100.0,152.8356,152.854,152.7989,152.854,1100.0
2019-09-23 13:10:00,166.37,166.38,166.34,166.35,2576.0,152.8448,152.854,152.8172,152.8264,2576.0
2019-09-23 13:15:00,166.38,166.41,166.38,166.41,722.0,152.854,152.8815,152.854,152.8815,722.0
2019-09-23 13:20:00,166.34,166.43,166.34,166.43,300.0,152.8172,152.8999,152.8172,152.8999,300.0
2019-09-23 13:25:00,166.42,166.47,166.41,166.45,900.0,152.8907,152.9367,152.8815,152.9183,900.0
2019-09-23 13:30:00,166.45,166.47,166.4,166.41,3389.0,152.9183,152.9367,152.8723,152.8815,3389.0
2019-09-23 13:35:00,166.41,166.41,166.38,166.41,5384.0,152.8815,152.8815,152.854,152.8815,5384.0
2019-09-23 13:40:00,166.43,166.47,166.4,166.46,5601.0,152.8999,152.9367,152.8723,152.9275,5601.0
2019-09-23 13:45:00,166.48,166.5,166.48,166.49,1050.0,152.9458,152.9642,152.9458,152.955,1050.0
2019-09-23 13:50:00,166.51,166.52,166.49,166.49,21373.0,152.9734,152.9826,152.955,152.955,21373.0
2019-09-23 13:55:00,166.48,166.52,166.48,166.5,3492.0,152.9458,152.9826,152.9458,152.9642,3492.0
2019-09-23 14:00:00,166.5,166.5,166.45,166.46,14980.0,152.9642,152.9642,152.9183,152.9275,14980.0
2019-09-23 14:05:00,166.48,166.48,166.45,166.45,443.0,152.9458,152.9458,152.9183,152.9183,443.0
2019-09-23 14:10:00,166.43,166.46,166.43,166.46,1777.0,152.8999,152.9275,152.8999,152.9275,1777.0
2019-09-23 14:15:00,166.46,166.46,166.42,166.46,720.0,152.9275,152.9275,152.8907,152.9275,720.0
2019-09-23 14:20:00,166.45,166.45,166.43,166.44,600.0,152.9183,152.9183,152.8999,152.9091,600.0
2019-09-23 14:25:00,166.43,166.43,166.4,166.4,3918.0,152.8999,152.8999,152.8723,152.8723,3918.0
2019-09-23 14:30:00,166.41,166.42,166.39,166.42,3419.0,152.8815,152.8907,152.8632,152.8907,3419.0
2019-09-23 14:35:00,166.41,166.41,166.37,166.38,2748.0,152.8815,152.8815,152.8448,152.854,2748.0
2019-09-23 14:40:00,166.38,166.46,166.37,166.44,1619.0,152.854,152.9275,152.8448,152.9091,1619.0
2019-09-23 14:45:00,166.45,166.45,166.42,166.44,2507.0,152.9183,152.9183,152.8907,152.9091,2507.0
2019-09-23 14:50:00,166.44,166.44,166.41,166.42,2335.0,152.9091,152.9091,152.8815,152.8907,2335.0
2019-09-23 14:55:00,166.45,166.45,166.4,166.42,706.0,152.9183,152.9183,152.8723,152.8907,706.0
2019-09-23 15:00:00,166.44,166.49,166.44,166.47,877.0,152.9091,152.955,152.9091,152.9367,877.0
2019-09-23 15:05:00,166.46,166.61,166.46,166.55,2077.0,152.9275,153.0653,152.9275,153.0102,2077.0
2019-09-23 15:10:00,166.55,166.57,166.55,166.57,1348.0,153.0102,153.0285,153.0102,153.0285,1348.0
2019-09-23 15:15:00,166.6,166.62,166.59,166.61,15071.0,153.0561,153.0745,153.0469,153.0653,15071.0
2019-09-23 15:20:00,166.61,166.62,166.56,166.59,5614.0,153.0653,153.0745,153.0193,153.0469,5614.0
2019-09-23 15:25:00,166.59,166.6,166.56,166.56,1587.0,153.0469,153.0561,153.0193,153.0193,1587.0
2019-09-23 15:30:00,166.56,166.57,166.44,166.45,2291.0,153.0193,153.0285,152.9091,152.9183,2291.0
2019-09-23 15:35:00,166.47,166.47,166.41,166.43,3260.0,152.9367,152.9367,152.8815,152.8999,3260.0
2019-09-23 15:40:00,166.43,166.43,166.41,166.43,750.0,152.8999,152.8999,152.8815,152.8999,750.0
2019-09-23 15:45:00,166.43,166.48,166.41,166.43,5734.0,152.8999,152.9458,152.8815,152.8999,5734.0
2019-09-23 15:50:00,166.5,166.51,166.31,166.31,8029.0,152.9642,152.9734,152.7897,152.7897,8029.0
2019-09-23 15:55:00,166.29,166.31,166.19,166.22,22757.0,152.7713,152.7897,152.6794,152.707,22757.0
2019-09-24 09:30:00,166.16,166.16,165.99,165.99,16616.0,153.3236,153.3236,153.1667,153.1667,16616.0
2019-09-24 09:35:00,166.03,166.21,166.03,166.21,5716.0,153.2036,153.3697,153.2036,153.3697,5716.0
2019-09-24 09:40:00,166.28,166.28,166.21,166.21,6665.0,153.4343,153.4343,153.3697,153.3697,6665.0
2019-09-24 09:45:00,166.25,166.31,166.18,166.28,4354.0,153.4066,153.462,153.342,153.4343,4354.0
2019-09-24 09:50:00,166.27,166.28,166.27,166.28,500.0,153.4251,153.4343,153.4251,153.4343,500.0
2019-09-24 09:55:00,166.31,166.31,166.19,166.19,7704.0,153.462,153.462,153.3512,153.3512,7704.0
2019-09-24 10:00:00,166.17,166.21,166.09,166.12,4054.0,153.3328,153.3697,153.259,153.2867,4054.0
2019-09-24 10:05:00,166.13,166.13,165.88,166.01,7222.0,153.2959,153.2959,153.0652,153.1851,7222.0
2019-09-24 10:10:00,166.05,166.05,165.99,166.05,3850.0,153.2221,153.2221,153.1667,153.2221,3850.0
2019-09-24 10:15:00,166.04,166.05,165.87,166.05,6448.0,153.2128,153.2221,153.056,153.2221,6448.0
2019-09-24 10:20:00,166.05,166.12,165.72,165.73,5922.0,153.2221,153.2867,152.9176,152.9268,5922.0
2019-09-24 10:25:00,165.76,165.84,165.71,165.78,5250.0,152.9545,153.0283,152.9083,152.9729,5250.0
2019-09-24 10:30:00,165.81,165.95,165.81,165.92,1622.0,153.0006,153.1298,153.0006,153.1021,1622.0
2019-09-24 10:35:00,165.9,166.01,165.9,165.96,1763.0,153.0836,153.1851,153.0836,153.139,1763.0
2019-09-24 10:40:00,165.92,165.93,165.85,165.9,2610.0,153.1021,153.1113,153.0375,153.0836,2610.0
2019-09-24 10:45:00,165.74,165.79,165.73,165.78,3458.0,152.936,152.9821,152.9268,152.9729,3458.0
2019-09-24 10:50:00,165.84,165.86,165.82,165.83,1221.0,153.0283,153.0467,153.0098,153.0191,1221.0
2019-09-24 10:55:00,165.81,165.83,165.77,165.77,562.0,153.0006,153.0191,152.9637,152.9637,562.0
2019-09-24 11:00:00,165.74,165.75,165.52,165.52,6032.0,152.936,152.9452,152.733,152.733,6032.0
2019-09-24 11:05:00,165.48,165.53,165.48,165.53,300.0,152.6961,152.7422,152.6961,152.7422,300.0
2019-09-24 11:10:00,165.56,165.56,165.53,165.54,811.0,152.7699,152.7699,152.7422,152.7515,811.0
2019-09-24 11:15:00,165.57,165.57,165.47,165.52,4337.0,152.7791,152.7791,152.6869,152.733,4337.0
2019-09-24 11:20:00,165.53,165.59,165.49,165.49,2512.0,152.7422,152.7976,152.7053,152.7053,2512.0
2019-09-24 11:25:00,165.47,165.55,165.47,165.5,4418.0,152.6869,152.7607,152.6869,152.7145,4418.0
2019-09-24 11:30:00,165.43,165.46,165.4,165.42,890.0,152.65,152.6776,152.6223,152.6407,890.0
2019-09-24 11:35:00,165.32,165.32,165.09,165.1,4411.0,152.5485,152.5485,152.3362,152.3454,4411.0
2019-09-24 11:40:00,165.08,165.08,164.88,164.89,5191.0,152.327,152.327,152.1424,152.1517,5191.0
2019-09-24 11:45:00,164.91,165.1,164.91,165.09,769.0,152.1701,152.3454,152.1701,152.3362,769.0
2019-09-24 11:50:00,165.07,165.08,164.94,164.98,2914.0,152.3178,152.327,152.1978,152.2347,2914.0
2019-09-24 11:55:00,164.97,165.01,164.97,165.01,1625.0,152.2255,152.2624,152.2255,152.2624,1625.0
2019-09-24 12:00:00,165.0,165.07,165.0,165.05,700.0,152.2532,152.3178,152.2532,152.2993,700.0
2019-09-24 12:05:00,165.05,165.05,165.05,165.05,0.0,152.2993,152.2993,152.2993,152.2993,0.0
2019-09-24 12:10:00,165.17,165.17,165.12,165.12,1000.0,152.41,152.41,152.3639,152.3639,1000.0
2019-09-24 12:15:00,165.06,165.1,164.94,164.94,1000.0,152.3085,152.3454,152.1978,152.1978,1000.0
2019-09-24 12:20:00,164.87,164.87,164.22,164.46,17313.0,152.1332,152.1332,151.5334,151.7549,17313.0
2019-09-24 12:25:00,164.46,164.48,164.39,164.39,4220.0,151.7549,151.7733,151.6903,151.6903,4220.0
2019-09-24 12:30:00,164.25,164.29,164.25,164.25,2869.0,151.5611,151.598,151.5611,151.5611,2869.0
2019-09-24 12:35:00,164.28,164.28,163.97,164.03,11727.0,151.5888,151.5888,151.3027,151.3581,11727.0
2019-09-24 12:40:00,164.0,164.01,163.85,163.97,7892.0,151.3304,151.3397,151.192,151.3027,7892.0
2019-09-24 12:45:00,163.98,164.07,163.9,164.07,2600.0,151.312,151.395,151.2382,151.395,2600.0
2019-09-24 12:50:00,163.85,163.85,163.79,163.79,1468.0,151.192,151.192,151.1367,151.1367,1468.0
2019-09-24 12:55:00,163.81,163.81,163.67,163.77,6934.0,151.1551,151.1551,151.0259,151.1182,6934.0
2019-09-24 13:00:00,163.75,163.9,163.74,163.87,2845.0,151.0997,151.2382,151.0905,151.2105,2845.0
2019-09-24 13:05:00,163.88,164.02,163.87,163.98,6458.0,151.2197,151.3489,151.2105,151.312,6458.0
2019-09-24 13:10:00,163.88,163.89,163.68,163.81,3673.0,151.2197,151.2289,151.0351,151.1551,3673.0
2019-09-24 13:15:00,163.84,163.84,163.73,163.75,2578.0,151.1828,151.1828,151.0813,151.0997,2578.0
2019-09-24 13:20:00,163.72,163.72,163.58,163.58,4112.0,151.0721,151.0721,150.9429,150.9429,4112.0
2019-09-24 13:25:00,163.65,163.79,163.65,163.74,754.0,151.0075,151.1367,151.0075,151.0905,754.0
2019-09-24 13:30:00,163.69,163.91,163.69,163.91,9282.0,151.0444,151.2474,151.0444,151.2474,9282.0
2019-09-24 13:35:00,163.92,163.95,163.92,163.95,550.0,151.2566,151.2843,151.2566,151.2843,550.0
2019-09-24 13:40:00,163.93,163.95,163.86,163.95,1828.0,151.2658,151.2843,151.2012,151.2843,1828.0
2019-09-24 13:45:00,163.93,163.95,163.91,163.94,2793.0,151.2658,151.2843,151.2474,151.2751,2793.0
2019-09-24 13:50:00,163.95,164.04,163.9,163.9,12235.0,151.2843,151.3673,151.2382,151.2382,12235.0
2019-09-24 13:55:00,163.88,163.91,163.85,163.88,2705.0,151.2197,151.2474,151.192,151.2197,2705.0
2019-09-24 14:00:00,163.89,163.89,163.72,163.75,2521.0,151.2289,151.2289,151.0721,151.0997,2521.0
2019-09-24 14:05:00,163.73,163.75,163.58,163.58,2444.0,151.0813,151.0997,150.9429,150.9429,2444.0
2019-09-24 14:10:00,163.61,164.63,163.55,164.46,42324.0,150.9706,151.9118,150.9152,151.7549,42324.0
2019-09-24 14:15:00,164.57,164.65,164.31,164.65,15693.0,151.8564,151.9302,151.6165,151.9302,15693.0
2019-09-24 14:20:00,164.61,164.64,164.47,164.56,4381.0,151.8933,151.921,151.7641,151.8472,4381.0
2019-09-24 14:25:00,164.44,164.53,164.44,164.53,1000.0,151.7364,151.8195,151.7364,151.8195,1000.0
2019-09-24 14:30:00,164.54,164.54,164.35,164.41,99570.0,151.8287,151.8287,151.6534,151.7088,99570.0
2019-09-24 14:35:00,164.43,164.59,164.02,164.16,43237.0,151.7272,151.8748,151.3489,151.4781,43237.0
2019-09-24 14:40:00,164.17,164.22,164.0,164.01,7652.0,151.4873,151.5334,151.3304,151.3397,7652.0
2019-09-24 14:45:00,164.01,164.13,163.95,164.13,3599.0,151.3397,151.4504,151.2843,151.4504,3599.0
2019-09-24 14:50:00,164.09,164.28,164.05,164.15,19729.0,151.4135,151.5888,151.3766,151.4688,19729.0
2019-09-24 14:55:00,164.16,164.18,164.05,164.07,7063.0,151.4781,151.4965,151.3766,151.395,7063.0
2019-09-24 15:00:00,163.95,164.07,163.91,164.07,4032.0,151.2843,151.395,151.2474,151.395,4032.0
2019-09-24 15:05:00,164.08,164.12,164.05,164.1,5402.0,151.4042,151.4412,151.3766,151.4227,5402.0
2019-09-24 15:10:00,164.01,164.22,163.98,164.22,162755.0,151.3397,151.5334,151.312,151.5334,162755.0
2019-09-24 15:15:00,164.18,164.21,164.08,164.08,2713.0,151.4965,151.5242,151.4042,151.4042,2713.0
2019-09-24 15:20:00,164.05,164.05,163.74,163.74,3202.0,151.3766,151.3766,151.0905,151.0905,3202.0
2019-09-24 15:25:00,163.75,163.93,163.75,163.85,6332.0,151.0997,151.2658,151.0997,151.192,6332.0
2019-09-24 15:30:00,163.81,163.83,163.66,163.69,5537.0,151.1551,151.1736,151.0167,151.0444,5537.0
2019-09-24 15:35:00,163.71,163.78,163.67,163.73,2351.0,151.0628,151.1274,151.0259,151.0813,2351.0
2019-09-24 15:40:00,163.72,163.82,163.72,163.77,4731.0,151.0721,151.1643,151.0721,151.1182,4731.0
2019-09-24 15:45:00,163.74,164.1,163.74,164.1,7671.0,151.0905,151.4227,151.0905,151.4227,7671.0
2019-09-24 15:50:00,164.04,164.11,163.88,164.06,25240.0,151.3673,151.4319,151.2197,151.3858,25240.0
2019-09-24 15:55:00,164.09,164.11,163.9,164.08,85816.0,151.4135,151.4319,151.2382,151.4042,85816.0
2019-09-25 09:30:00,164.13,164.23,164.05,164.23,15237.0,151.4504,151.5427,151.3766,151.5427,15237.0
2019-09-25 09:35:00,164.31,164.36,164.21,164.24,8371.0,151.6165,151.6626,151.5242,151.5519,8371.0
2019-09-25 09:40:00,164.23,164.29,164.1,164.12,13995.0,151.5427,151.598,151.4227,151.4412,13995.0
2019-09-25 09:45:00,164.08,164.12,163.87,163.95,5192.0,151.4042,151.4412,151.2105,151.2843,5192.0
2019-09-25 09:50:00,163.95,163.95,163.75,163.85,12370.0,151.2843,151.2843,151.0997,151.192,12370.0
2019-09-25 09:55:00,163.85,163.88,163.64,163.68,8150.0,151.192,151.2197,150.9982,151.0351,8150.0
2019-09-25 10:00:00,163.7,163.73,163.3,163.65,19546.0,151.0536,151.0813,150.6845,151.0075,19546.0
2019-09-25 10:05:00,163.6,164.0,163.57,163.78,20224.0,150.9613,151.3304,150.9336,151.1274,20224.0
2019-09-25 10:10:00,163.94,163.94,163.62,163.66,2964.0,151.2751,151.2751,150.9798,151.0167,2964.0
2019-09-25 10:15:00,163.59,163.72,163.56,163.58,5140.0,150.9521,151.0721,150.9244,150.9429,5140.0
2019-09-25 10:20:00,163.6,163.79,163.5,163.53,3309.0,150.9613,151.1367,150.8691,150.8967,3309.0
2019-09-25 10:25:00,163.58,163.71,163.58,163.7,2089.0,150.9429,151.0628,150.9429,151.0536,2089.0
2019-09-25 10:30:00,163.77,164.05,163.77,163.95,5000.0,151.1182,151.3766,151.1182,151.2843,5000.0
2019-09-25 10:35:00,163.98,164.03,163.91,163.99,1955.0,151.312,151.3581,151.2474,151.3212,1955.0
2019-09-25 10:40:00,163.97,163.97,163.79,163.86,2032.0,151.3027,151.3027,151.1367,151.2012,2032.0
2019-09-25 10:45:00,163.88,163.94,163.84,163.88,1800.0,151.2197,151.2751,151.1828,151.2197,1800.0
2019-09-25 10:50:00,163.86,164.39,163.75,164.34,3352.0,151.2012,151.6903,151.0997,151.6442,3352.0
2019-09-25 10:55:00,164.27,164.38,164.21,164.24,6019.0,151.5796,151.6811,151.5242,151.5519,6019.0
2019-09-25 11:00:00,164.25,164.44,164.25,164.4,4597.0,151.5611,151.7364,151.5611,151.6995,4597.0
2019-09-25 11:05:00,164.43,164.43,164.32,164.42,2755.0,151.7272,151.7272,151.6257,151.718,2755.0
2019-09-25 11:10:00,164.36,164.41,164.34,164.4,3052.0,151.6626,151.7088,151.6442,151.6995,3052.0
2019-09-25 11:15:00,164.42,164.53,164.34,164.35,5739.0,151.718,151.8195,151.6442,151.6534,5739.0
2019-09-25 11:20:00,164.37,164.5,164.37,164.45,1400.0,151.6718,151.7918,151.6718,151.7457,1400.0
2019-09-25 11:25:00,164.41,164.46,164.33,164.34,2092.0,151.7088,151.7549,151.6349,151.6442,2092.0
2019-09-25 11:30:00,164.35,164.35,164.29,164.35,1538.0,151.6534,151.6534,151.598,151.6534,1538.0
2019-09-25 11:35:00,164.3,164.35,164.21,164.34,2893.0,151.6073,151.6534,151.5242,151.6442,2893.0
2019-09-25 11:40:00,164.4,164.48,164.34,164.34,2657.0,151.6995,151.7733,151.6442,151.6442,2657.0
2019-09-25 11:45:00,164.36,164.36,164.27,164.28,2040.0,151.6626,151.6626,151.5796,151.5888,2040.0
2019-09-25 11:50:00,164.26,164.27,164.17,164.26,2168.0,151.5703,151.5796,151.4873,151.5703,2168.0
2019-09-25 11:55:00,164.32,164.33,164.27,164.31,1172.0,151.6257,151.6349,151.5796,151.6165,1172.0
2019-09-25 12:00:00,164.38,164.47,164.35,164.47,2491.0,151.6811,151.7641,151.6534,151.7641,2491.0
2019-09-25 12:05:00,164.44,164.61,164.44,164.55,6596.0,151.7364,151.8933,151.7364,151.8379,6596.0
2019-09-25 12:10:00,164.51,164.52,164.45,164.45,3661.0,151.801,151.8103,151.7457,151.7457,3661.0
2019-09-25 12:15:00,164.45,164.45,164.32,164.38,5160.0,151.7457,151.7457,151.6257,151.6811,5160.0
2019-09-25 12:20:00,164.44,164.44,164.36,164.4,1140.0,151.7364,151.7364,151.6626,151.6995,1140.0
2019-09-25 12:25:00,164.41,164.48,164.41,164.47,1650.0,151.7088,151.7733,151.7088,151.7641,1650.0
2019-09-25 12:30:00,164.53,164.53,164.49,164.49,500.0,151.8195,151.8195,151.7826,151.7826,500.0
2019-09-25 12:35:00,164.47,164.53,164.47,164.48,2778.0,151.7641,151.8195,151.7641,151.7733,2778.0
2019-09-25 12:40:00,164.49,164.49,164.4,164.4,1754.0,151.7826,151.7826,151.6995,151.6995,1754.0
2019-09-25 12:45:00,164.39,164.43,164.37,164.43,2971.0,151.6903,151.7272,151.6718,151.7272,2971.0
2019-09-25 12:50:00,164.41,164.43,164.36,164.43,2644.0,151.7088,151.7272,151.6626,151.7272,2644.0
2019-09-25 12:55:00,164.43,164.57,164.32,164.41,11621.0,151.7272,151.8564,151.6257,151.7088,11621.0
2019-09-25 13:00:00,164.43,164.45,164.34,164.44,4100.0,151.7272,151.7457,151.6442,151.7364,4100.0
2019-09-25 13:05:00,164.39,164.5,164.39,164.5,1000.0,151.6903,151.7918,151.6903,151.7918,1000.0
2019-09-25 13:10:00,164.52,164.53,164.49,164.49,1000.0,151.8103,151.8195,151.7826,151.7826,1000.0
2019-09-25 13:15:00,164.55,164.55,164.42,164.44,2072.0,151.8379,151.8379,151.718,151.7364,2072.0
2019-09-25 13:20:00,164.41,164.48,164.38,164.46,1245.0,151.7088,151.7733,151.6811,151.7549,1245.0
2019-09-25 13:25:00,164.46,164.49,164.43,164.43,2092.0,151.7549,151.7826,151.7272,151.7272,2092.0
2019-09-25 13:30:00,164.45,164.49,164.39,164.39,2327.0,151.7457,151.7826,151.6903,151.6903,2327.0
2019-09-25 13:35:00,164.45,164.51,164.44,164.49,5032.0,151.7457,151.801,151.7364,151.7826,5032.0
2019-09-25 13:40:00,164.48,164.52,164.47,164.51,2529.0,151.7733,151.8103,151.7641,151.801,2529.0
2019-09-25 13:45:00,164.53,164.58,164.51,164.51,5792.0,151.8195,151.8656,151.801,151.801,5792.0
2019-09-25 13:50:00,164.58,164.66,164.57,164.66,1459.0,151.8656,151.9394,151.8564,151.9394,1459.0
2019-09-25 13:55:00,164.67,164.7,164.63,164.64,2344.0,151.9487,151.9764,151.9118,151.921,2344.0
2019-09-25 14:00:00,164.68,164.83,164.67,164.72,26667.0,151.9579,152.0963,151.9487,151.9948,26667.0
2019-09-25 14:05:00,164.73,164.86,164.72,164.81,27975.0,152.004,152.124,151.9948,152.0779,27975.0
2019-09-25 14:10:00,164.82,164.9,164.82,164.86,15197.0,152.0871,152.1609,152.0871,152.124,15197.0
2019-09-25 14:15:00,164.84,164.9,164.81,164.9,1131.0,152.1055,152.1609,152.0779,152.1609,1131.0
2019-09-25 14:20:00,164.9,164.9,164.84,164.86,1000.0,152.1609,152.1609,152.1055,152.124,1000.0
2019-09-25 14:25:00,164.84,164.9,164.84,164.88,1161.0,152.1055,152.1609,152.1055,152.1424,1161.0
2019-09-25 14:30:00,164.84,164.86,164.76,164.76,7044.0,152.1055,152.124,152.0317,152.0317,7044.0
2019-09-25 14:35:00,164.8,164.87,164.8,164.84,1400.0,152.0686,152.1332,152.0686,152.1055,1400.0
2019-09-25 14:40:00,164.9,164.95,164.88,164.95,152764.0,152.1609,152.207,152.1424,152.207,152764.0
2019-09-25 14:45:00,164.96,165.03,164.94,165.01,7932.0,152.2163,152.2809,152.1978,152.2624,7932.0
2019-09-25 14:50:00,164.99,165.02,164.94,165.01,1300.0,152.2439,152.2716,152.1978,152.2624,1300.0
2019-09-25 14:55:00,164.97,165.01,164.95,165.0,6918.0,152.2255,152.2624,152.207,152.2532,6918.0
2019-09-25 15:00:00,164.99,165.01,164.96,165.0,3262.0,152.2439,152.2624,152.2163,152.2532,3262.0
2019-09-25 15:05:00,165.05,165.06,165.02,165.06,16786.0,152.2993,152.3085,152.2716,152.3085,16786.0
2019-09-25 15:10:00,165.1,165.15,165.1,165.11,700.0,152.3454,152.3916,152.3454,152.3547,700.0
2019-09-25 15:15:00,165.11,165.12,165.06,165.09,1553.0,152.3547,152.3639,152.3085,152.3362,1553.0
2019-09-25 15:20:00,165.09,165.15,165.09,165.15,4305.0,152.3362,152.3916,152.3362,152.3916,4305.0
2019-09-25 15:25:00,165.13,165.17,165.09,165.09,23783.0,152.3731,152.41,152.3362,152.3362,23783.0
2019-09-25 15:30:00,165.1,165.15,165.08,165.15,1000.0,152.3454,152.3916,152.327,152.3916,1000.0
2019-09-25 15:35:00,165.12,165.17,165.11,165.17,3557.0,152.3639,152.41,152.3547,152.41,3557.0
2019-09-25 15:40:00,165.14,165.2,165.14,165.17,4195.0,152.3824,152.4377,152.3824,152.41,4195.0
2019-09-25 15:45:00,165.18,165.23,165.12,165.22,6920.0,152.4193,152.4654,152.3639,152.4562,6920.0
2019-09-25 15:50:00,165.27,165.33,165.16,165.19,32563.0,152.5023,152.5577,152.4008,152.4285,32563.0
2019-09-25 15:55:00,165.15,165.17,165.04,165.08,48226.0,152.3916,152.41,152.2901,152.327,48226.0
2019-09-26 09:30:00,165.1,165.1,164.83,164.83,13365.0,152.3454,152.3454,152.0963,152.0963,13365.0
2019-09-26 09:35:00,164.83,164.83,164.64,164.73,2816.0,152.0963,152.0963,151.921,152.004,2816.0
2019-09-26 09:40:00,164.63,164.65,164.58,164.65,1549.0,151.9118,151.9302,151.8656,151.9302,1549.0
2019-09-26 09:45:00,164.72,164.72,164.58,164.66,2350.0,151.9948,151.9948,151.8656,151.9394,2350.0
2019-09-26 09:50:00,164.67,164.73,164.59,164.59,3130.0,151.9487,152.004,151.8748,151.8748,3130.0
2019-09-26 09:55:00,164.55,164.58,164.49,164.58,1889.0,151.8379,151.8656,151.7826,151.8656,1889.0
2019-09-26 10:00:00,164.58,164.73,164.56,164.73,1603.0,151.8656,152.004,151.8472,152.004,1603.0
2019-09-26 10:05:00,164.71,164.74,164.57,164.57,720.0,151.9856,152.0133,151.8564,151.8564,720.0
2019-09-26 10:10:00,164.55,164.57,164.49,164.51,5120.0,151.8379,151.8564,151.7826,151.801,5120.0
2019-09-26 10:15:00,164.51,164.51,164.35,164.44,8117.0,151.801,151.801,151.6534,151.7364,8117.0
2019-09-26 10:20:00,164.35,164.47,164.34,164.4,1289.0,151.6534,151.7641,151.6442,151.6995,1289.0
2019-09-26 10:25:00,164.42,164.56,164.37,164.56,1661.0,151.718,151.8472,151.6718,151.8472,1661.0
2019-09-26 10:30:00,164.58,164.59,164.49,164.51,7359.0,151.8656,151.8748,151.7826,151.801,7359.0
2019-09-26 10:35:00,164.52,164.55,164.52,164.55,400.0,151.8103,151.8379,151.8103,151.8379,400.0
2019-09-26 10:40:00,164.55,164.61,164.55,164.61,400.0,151.8379,151.8933,151.8379,151.8933,400.0
2019-09-26 10:45:00,164.57,164.75,164.55,164.75,1518.0,151.8564,152.0225,151.8379,152.0225,1518.0
2019-09-26 10:50:00,164.72,164.72,164.66,164.67,1074.0,151.9948,151.9948,151.9394,151.9487,1074.0
2019-09-26 10:55:00,164.69,164.7,164.29,164.47,22863.0,151.9671,151.9764,151.598,151.7641,22863.0
2019-09-26 11:00:00,164.32,164.32,164.14,164.14,900.0,151.6257,151.6257,151.4596,151.4596,900.0
2019-09-26 11:05:00,164.28,164.35,164.28,164.31,900.0,151.5888,151.6534,151.5888,151.6165,900.0
2019-09-26 11:10:00,164.27,164.31,164.25,164.29,1947.0,151.5796,151.6165,151.5611,151.598,1947.0
2019-09-26 11:15:00,164.25,164.25,163.96,164.0,1871.0,151.5611,151.5611,151.2935,151.3304,1871.0
2019-09-26 11:20:00,163.93,163.96,163.9,163.9,1212.0,151.2658,151.2935,151.2382,151.2382,1212.0
2019-09-26 11:25:00,163.87,163.95,163.87,163.95,180566.0,151.2105,151.2843,151.2105,151.2843,180566.0
2019-09-26 11:30:00,164.1,164.14,164.03,164.11,2469.0,151.4227,151.4596,151.3581,151.4319,2469.0
2019-09-26 11:35:00,164.17,164.23,164.17,164.2,1276.0,151.4873,151.5427,151.4873,151.515,1276.0
2019-09-26 11:40:00,164.2,164.2,164.09,164.09,827.0,151.515,151.515,151.4135,151.4135,827.0
2019-09-26 11:45:00,164.07,164.08,164.01,164.02,8209.0,151.395,151.4042,151.3397,151.3489,8209.0
2019-09-26 11:50:00,164.0,164.01,163.94,163.96,900.0,151.3304,151.3397,151.2751,151.2935,900.0
2019-09-26 11:55:00,163.97,164.06,163.97,164.02,465.0,151.3027,151.3858,151.3027,151.3489,465.0
2019-09-26 12:00:00,164.03,164.23,163.95,164.19,1708.0,151.3581,151.5427,151.2843,151.5057,1708.0
2019-09-26 12:05:00,164.2,164.29,164.19,164.29,715.0,151.515,151.598,151.5057,151.598,715.0
2019-09-26 12:10:00,164.29,164.29,164.29,164.29,700.0,151.598,151.598,151.598,151.598,700.0
2019-09-26 12:15:00,164.35,164.37,164.28,164.37,1019.0,151.6534,151.6718,151.5888,151.6718,1019.0
2019-09-26 12:20:00,164.43,164.43,164.33,164.34,1662.0,151.7272,151.7272,151.6349,151.6442,1662.0
2019-09-26 12:25:00,164.35,164.56,164.35,164.5,6800.0,151.6534,151.8472,151.6534,151.7918,6800.0
2019-09-26 12:30:00,164.52,164.52,164.42,164.43,953.0,151.8103,151.8103,151.718,151.7272,953.0
2019-09-26 12:35:00,164.44,164.51,164.43,164.51,817.0,151.7364,151.801,151.7272,151.801,817.0
2019-09-26 12:40:00,164.59,164.59,164.47,164.47,4015.0,151.8748,151.8748,151.7641,151.7641,4015.0
2019-09-26 12:45:00,164.46,164.52,164.43,164.51,6258.0,151.7549,151.8103,151.7272,151.801,6258.0
2019-09-26 12:50:00,164.45,164.45,164.35,164.38,4598.0,151.7457,151.7457,151.6534,151.6811,4598.0
2019-09-26 12:55:00,164.38,164.42,164.37,164.42,316.0,151.6811,151.718,151.6718,151.718,316.0
2019-09-26 13:00:00,164.49,164.53,164.48,164.49,1775.0,151.7826,151.8195,151.7733,151.7826,1775.0
2019-09-26 13:05:00,164.55,164.55,164.49,164.49,50361.0,151.8379,151.8379,151.7826,151.7826,50361.0
2019-09-26 13:10:00,164.5,164.51,164.39,164.41,8802.0,151.7918,151.801,151.6903,151.7088,8802.0
2019-09-26 13:15:00,164.39,164.39,164.32,164.33,14498.0,151.6903,151.6903,151.6257,151.6349,14498.0
2019-09-26 13:20:00,164.28,164.28,164.26,164.26,1102.0,151.5888,151.5888,151.5703,151.5703,1102.0
2019-09-26 13:25:00,164.23,164.26,164.22,164.23,3221.0,151.5427,151.5703,151.5334,151.5427,3221.0
2019-09-26 13:30:00,164.33,164.33,164.28,164.29,863.0,151.6349,151.6349,151.5888,151.598,863.0
2019-09-26 13:35:00,164.26,164.47,164.25,164.46,9422.0,151.5703,151.7641,151.5611,151.7549,9422.0
2019-09-26 13:40:00,164.4,164.43,164.4,164.43,510.0,151.6995,151.7272,151.6995,151.7272,510.0
2019-09-26 13:45:00,164.49,164.53,164.49,164.49,1201.0,151.7826,151.8195,151.7826,151.7826,1201.0
2019-09-26 13:50:00,164.45,164.48,164.4,164.48,1200.0,151.7457,151.7733,151.6995,151.7733,1200.0
2019-09-26 13:55:00,164.54,164.62,164.51,164.62,2974.0,151.8287,151.9025,151.801,151.9025,2974.0
2019-09-26 14:00:00,164.64,164.79,164.64,164.66,6730.0,151.921,152.0594,151.921,151.9394,6730.0
2019-09-26 14:05:00,164.7,164.93,164.69,164.92,6679.0,151.9764,152.1886,151.9671,152.1794,6679.0
2019-09-26 14:10:00,164.93,164.93,164.81,164.82,1471.0,152.1886,152.1886,152.0779,152.0871,1471.0
2019-09-26 14:15:00,164.82,164.94,164.8,164.85,4113.0,152.0871,152.1978,152.0686,152.1148,4113.0
2019-09-26 14:20:00,164.9,164.96,164.87,164.91,2322.0,152.1609,152.2163,152.1332,152.1701,2322.0
2019-09-26 14:25:00,164.86,164.87,164.79,164.8,30098.0,152.124,152.1332,152.0594,152.0686,30098.0
2019-09-26 14:30:00,164.81,164.89,164.81,164.85,1114.0,152.0779,152.1517,152.0779,152.1148,1114.0
2019-09-26 14:35:00,164.81,164.82,164.78,164.8,3136.0,152.0779,152.0871,152.0502,152.0686,3136.0
2019-09-26 14:40:00,164.86,164.87,164.82,164.83,4152.0,152.124,152.1332,152.0871,152.0963,4152.0
2019-09-26 14:45:00,164.85,164.89,164.83,164.89,801.0,152.1148,152.1517,152.0963,152.1517,801.0
2019-09-26 14:50:00,164.8,164.8,164.72,164.72,3142.0,152.0686,152.0686,151.9948,151.9948,3142.0
2019-09-26 14:55:00,164.74,164.78,164.64,164.66,3527.0,152.0133,152.0502,151.921,151.9394,3527.0
2019-09-26 15:00:00,164.68,164.82,164.68,164.77,3173.0,151.9579,152.0871,151.9579,152.0409,3173.0
2019-09-26 15:05:00,164.74,164.77,164.66,164.77,6113.0,152.0133,152.0409,151.9394,152.0409,6113.0
2019-09-26 15:10:00,164.77,164.86,164.73,164.78,3541.0,152.0409,152.124,152.004,152.0502,3541.0
2019-09-26 15:15:00,164.79,164.83,164.73,164.83,27172.0,152.0594,152.0963,152.004,152.0963,27172.0
2019-09-26 15:20:00,164.8,164.84,164.76,164.78,5721.0,152.0686,152.1055,152.0317,152.0502,5721.0
2019-09-26 15:25:00,164.79,165.06,164.77,164.97,52554.0,152.0594,152.3085,152.0409,152.2255,52554.0
2019-09-26 15:30:00,164.97,165.13,164.93,165.09,4440.0,152.2255,152.3731,152.1886,152.3362,4440.0
2019-09-26 15:35:00,165.09,165.09,164.91,164.91,10193.0,152.3362,152.3362,152.1701,152.1701,10193.0
2019-09-26 15:40:00,164.89,164.91,164.75,164.78,6772.0,152.1517,152.1701,152.0225,152.0502,6772.0
2019-09-26 15:45:00,164.78,164.81,164.75,164.8,40904.0,152.0502,152.0779,152.0225,152.0686,40904.0
2019-09-26 15:50:00,164.8,164.84,164.6,164.65,57256.0,152.0686,152.1055,151.8841,151.9302,57256.0
2019-09-26 15:55:00,164.67,164.67,164.52,164.61,96547.0,151.9487,151.9487,151.8103,151.8933,96547.0
2019-09-27 09:30:00,165.16,165.16,164.93,164.98,9259.0,152.4008,152.4008,152.1886,152.2347,9259.0
2019-09-27 09:35:00,164.96,164.98,164.83,164.83,3645.0,152.2163,152.2347,152.0963,152.0963,3645.0
2019-09-27 09:40:00,164.85,164.94,164.85,164.94,1105.0,152.1148,152.1978,152.1148,152.1978,1105.0
2019-09-27 09:45:00,165.0,165.01,164.84,164.93,3006.0,152.2532,152.2624,152.1055,152.1886,3006.0
2019-09-27 09:50:00,164.82,164.83,164.73,164.74,908.0,152.0871,152.0963,152.004,152.0133,908.0
2019-09-27 09:55:00,164.6,164.63,164.49,164.6,1516.0,151.8841,151.9118,151.7826,151.8841,1516.0
2019-09-27 10:00:00,164.59,164.59,164.45,164.45,11119.0,151.8748,151.8748,151.7457,151.7457,11119.0
2019-09-27 10:05:00,164.43,164.49,164.41,164.41,1228.0,151.7272,151.7826,151.7088,151.7088,1228.0
2019-09-27 10:10:00,164.43,164.46,164.43,164.45,1754.0,151.7272,151.7549,151.7272,151.7457,1754.0
2019-09-27 10:15:00,164.32,164.45,164.32,164.45,1154.0,151.6257,151.7457,151.6257,151.7457,1154.0
2019-09-27 10:20:00,164.48,164.51,164.45,164.5,2371.0,151.7733,151.801,151.7457,151.7918,2371.0
2019-09-27 10:25:00,164.51,164.61,164.5,164.61,1346.0,151.801,151.8933,151.7918,151.8933,1346.0
2019-09-27 10:30:00,164.66,164.66,164.57,164.58,3455.0,151.9394,151.9394,151.8564,151.8656,3455.0
2019-09-27 10:35:00,164.64,164.64,164.64,164.64,400.0,151.921,151.921,151.921,151.921,400.0
2019-09-27 10:40:00,164.71,164.78,164.71,164.78,300.0,151.9856,152.0502,151.9856,152.0502,300.0
2019-09-27 10:45:00,164.8,164.94,164.78,164.9,860.0,152.0686,152.1978,152.0502,152.1609,860.0
2019-09-27 10:50:00,164.91,164.92,164.87,164.87,2372.0,152.1701,152.1794,152.1332,152.1332,2372.0
2019-09-27 10:55:00,164.87,165.02,164.86,165.0,4360.0,152.1332,152.2716,152.124,152.2532,4360.0
2019-09-27 11:00:00,164.96,165.02,164.96,165.0,700.0,152.2163,152.2716,152.2163,152.2532,700.0
2019-09-27 11:05:00,164.98,164.98,164.96,164.98,1712.0,152.2347,152.2347,152.2163,152.2347,1712.0
2019-09-27 11:10:00,164.94,164.95,164.92,164.95,1093.0,152.1978,152.207,152.1794,152.207,1093.0
2019-09-27 11:15:00,165.0,165.0,164.84,164.84,6011.0,152.2532,152.2532,152.1055,152.1055,6011.0
2019-09-27 11:20:00,164.85,164.91,164.83,164.91,1200.0,152.1148,152.1701,152.0963,152.1701,1200.0
2019-09-27 11:25:00,164.91,164.96,164.9,164.95,5442.0,152.1701,152.2163,152.1609,152.207,5442.0
2019-09-27 11:30:00,164.9,164.97,164.88,164.95,2323.0,152.1609,152.2255,152.1424,152.207,2323.0
2019-09-27 11:35:00,164.95,164.99,163.7,164.02,39274.0,152.207,152.2439,151.0536,151.3489,39274.0
2019-09-27 11:40:00,164.04,164.34,164.03,164.17,4212.0,151.3673,151.6442,151.3581,151.4873,4212.0
2019-09-27 11:45:00,164.08,164.26,164.08,164.26,3470.0,151.4042,151.5703,151.4042,151.5703,3470.0
2019-09-27 11:50:00,164.23,164.23,164.14,164.17,2909.0,151.5427,151.5427,151.4596,151.4873,2909.0
2019-09-27 11:55:00,164.27,164.7,164.27,164.48,8964.0,151.5796,151.9764,151.5796,151.7733,8964.0
2019-09-27 12:00:00,164.44,164.45,164.19,164.23,22643.0,151.7364,151.7457,151.5057,151.5427,22643.0
2019-09-27 12:05:00,164.3,164.3,164.17,164.28,2175.0,151.6073,151.6073,151.4873,151.5888,2175.0
2019-09-27 12:10:00,164.3,164.41,164.28,164.41,2450.0,151.6073,151.7088,151.5888,151.7088,2450.0
2019-09-27 12:15:00,164.33,164.37,164.07,164.16,3008.0,151.6349,151.6718,151.395,151.4781,3008.0
2019-09-27 12:20:00,164.13,164.15,164.13,164.14,700.0,151.4504,151.4688,151.4504,151.4596,700.0
2019-09-27 12:25:00,164.06,164.17,164.04,164.16,2174.0,151.3858,151.4873,151.3673,151.4781,2174.0
2019-09-27 12:30:00,164.03,164.05,164.0,164.05,1700.0,151.3581,151.3766,151.3304,151.3766,1700.0
2019-09-27 12:35:00,164.04,164.12,164.04,164.12,2000.0,151.3673,151.4412,151.3673,151.4412,2000.0
2019-09-27 12:40:00,164.15,164.15,163.93,163.93,700.0,151.4688,151.4688,151.2658,151.2658,700.0
2019-09-27 12:45:00,163.92,163.94,163.74,163.75,4171.0,151.2566,151.2751,151.0905,151.0997,4171.0
2019-09-27 12:50:00,163.72,163.88,163.7,163.7,1875.0,151.0721,151.2197,151.0536,151.0536,1875.0
2019-09-27 12:55:00,163.79,163.85,163.46,163.5,8746.0,151.1367,151.192,150.8321,150.8691,8746.0
2019-09-27 13:00:00,163.46,163.58,163.32,163.57,10047.0,150.8321,150.9429,150.703,150.9336,10047.0
2019-09-27 13:05:00,163.55,163.77,163.55,163.77,976.0,150.9152,151.1182,150.9152,151.1182,976.0
2019-09-27 13:10:00,163.76,163.81,163.76,163.81,908.0,151.109,151.1551,151.109,151.1551,908.0
2019-09-27 13:15:00,163.72,163.72,163.57,163.6,2625.0,151.0721,151.0721,150.9336,150.9613,2625.0
2019-09-27 13:20:00,163.66,163.66,163.45,163.46,2354.0,151.0167,151.0167,150.8229,150.8321,2354.0
2019-09-27 13:25:00,163.53,163.62,163.53,163.62,600.0,150.8967,150.9798,150.8967,150.9798,600.0
2019-09-27 13:30:00,163.5,163.59,163.5,163.59,1012.0,150.8691,150.9521,150.8691,150.9521,1012.0
2019-09-27 13:35:00,163.58,163.59,163.46,163.58,2160.0,150.9429,150.9521,150.8321,150.9429,2160.0
2019-09-27 13:40:00,163.65,163.71,163.64,163.67,1714.0,151.0075,151.0628,150.9982,151.0259,1714.0
2019-09-27 13:45:00,163.53,163.54,163.49,163.5,1120.0,150.8967,150.906,150.8598,150.8691,1120.0
2019-09-27 13:50:00,163.42,163.57,163.32,163.57,8164.0,150.7952,150.9336,150.703,150.9336,8164.0
2019-09-27 13:55:00,163.63,163.63,163.61,163.63,500.0,150.989,150.989,150.9706,150.989,500.0
2019-09-27 14:00:00,163.67,163.67,163.54,163.55,5793.0,151.0259,151.0259,150.906,150.9152,5793.0
2019-09-27 14:05:00,163.47,163.47,163.39,163.39,2387.0,150.8414,150.8414,150.7676,150.7676,2387.0
2019-09-27 14:10:00,163.37,163.39,163.27,163.39,1225.0,150.7491,150.7676,150.6568,150.7676,1225.0
2019-09-27 14:15:00,163.38,163.39,163.28,163.35,981.0,150.7583,150.7676,150.6661,150.7306,981.0
2019-09-27 14:20:00,163.38,163.42,163.29,163.32,3834.0,150.7583,150.7952,150.6753,150.703,3834.0
2019-09-27 14:25:00,163.27,163.31,163.18,163.28,3128.0,150.6568,150.6937,150.5738,150.6661,3128.0
2019-09-27 14:30:00,163.25,163.28,163.19,163.2,1172.0,150.6384,150.6661,150.583,150.5922,1172.0
2019-09-27 14:35:00,163.18,163.28,163.13,163.17,8197.0,150.5738,150.6661,150.5276,150.5645,8197.0
2019-09-27 14:40:00,163.2,163.21,163.11,163.11,2140.0,150.5922,150.6015,150.5092,150.5092,2140.0
2019-09-27 14:45:00,163.05,163.09,162.98,163.0,5315.0,150.4538,150.4907,150.3892,150.4077,5315.0
2019-09-27 14:50:00,162.93,162.94,162.78,162.82,17365.0,150.3431,150.3523,150.2047,150.2416,17365.0
2019-09-27 14:55:00,162.83,162.95,162.8,162.95,201945.0,150.2508,150.3615,150.2231,150.3615,201945.0
2019-09-27 15:00:00,162.92,163.08,162.92,163.08,3012.0,150.3339,150.4815,150.3339,150.4815,3012.0
2019-09-27 15:05:00,163.03,163.05,162.87,162.92,6368.0,150.4354,150.4538,150.2877,150.3339,6368.0
2019-09-27 15:10:00,162.94,162.97,162.92,162.92,3800.0,150.3523,150.38,150.3339,150.3339,3800.0
2019-09-27 15:15:00,162.93,163.25,162.93,163.21,5370.0,150.3431,150.6384,150.3431,150.6015,5370.0
2019-09-27 15:20:00,163.24,163.32,163.21,163.31,3436.0,150.6291,150.703,150.6015,150.6937,3436.0
2019-09-27 15:25:00,163.31,163.31,163.1,163.14,17546.0,150.6937,150.6937,150.5,150.5369,17546.0
2019-09-27 15:30:00,163.1,163.39,163.09,163.35,18008.0,150.5,150.7676,150.4907,150.7306,18008.0
2019-09-27 15:35:00,163.39,163.43,163.24,163.39,48604.0,150.7676,150.8045,150.6291,150.7676,48604.0
2019-09-27 15:40:00,163.38,163.47,163.36,163.41,27490.0,150.7583,150.8414,150.7399,150.786,27490.0
2019-09-27 15:45:00,163.42,163.48,163.39,163.46,23963.0,150.7952,150.8506,150.7676,150.8321,23963.0
2019-09-27 15:50:00,163.49,163.72,163.48,163.6,35701.0,150.8598,151.0721,150.8506,150.9613,35701.0
2019-09-27 15:55:00,163.6,163.69,163.42,163.68,60050.0,150.9613,151.0444,150.7952,151.0351,60050.0
2019-09-30 09:30:00,164.09,164.23,164.05,164.23,16359.0,151.4135,151.5427,151.3766,151.5427,16359.0
2019-09-30 09:35:00,164.2,164.2,164.06,164.1,6200.0,151.515,151.515,151.3858,151.4227,6200.0
2019-09-30 09:40:00,164.07,164.24,164.06,164.15,3500.0,151.395,151.5519,151.3858,151.4688,3500.0
2019-09-30 09:45:00,164.15,164.3,164.05,164.3,3150.0,151.4688,151.6073,151.3766,151.6073,3150.0
2019-09-30 09:50:00,164.32,164.42,164.31,164.39,15593.0,151.6257,151.718,151.6165,151.6903,15593.0
2019-09-30 09:55:00,164.31,164.37,164.24,164.31,2420.0,151.6165,151.6718,151.5519,151.6165,2420.0
2019-09-30 10:00:00,164.28,164.36,164.28,164.33,8490.0,151.5888,151.6626,151.5888,151.6349,8490.0
2019-09-30 10:05:00,164.32,164.34,164.25,164.28,3000.0,151.6257,151.6442,151.5611,151.5888,3000.0
2019-09-30 10:10:00,164.31,164.42,164.26,164.4,4150.0,151.6165,151.718,151.5703,151.6995,4150.0
2019-09-30 10:15:00,164.44,164.47,164.39,164.39,900.0,151.7364,151.7641,151.6903,151.6903,900.0
2019-09-30 10:20:00,164.3,164.3,164.2,164.22,14891.0,151.6073,151.6073,151.515,151.5334,14891.0
2019-09-30 10:25:00,164.24,164.25,164.18,164.2,1357.0,151.5519,151.5611,151.4965,151.515,1357.0
2019-09-30 10:30:00,164.21,164.31,164.21,164.27,3181.0,151.5242,151.6165,151.5242,151.5796,3181.0
2019-09-30 10:35:00,164.23,164.31,164.23,164.26,1399.0,151.5427,151.6165,151.5427,151.5703,1399.0
2019-09-30 10:40:00,164.3,164.37,164.21,164.21,1900.0,151.6073,151.6718,151.5242,151.5242,1900.0
2019-09-30 10:45:00,164.18,164.26,164.13,164.26,8700.0,151.4965,151.5703,151.4504,151.5703,8700.0
2019-09-30 10:50:00,164.3,164.37,164.24,164.32,3352.0,151.6073,151.6718,151.5519,151.6257,3352.0
2019-09-30 10:55:00,164.4,164.4,164.34,164.36,1299.0,151.6995,151.6995,151.6442,151.6626,1299.0
2019-09-30 11:00:00,164.32,164.37,164.24,164.24,1700.0,151.6257,151.6718,151.5519,151.5519,1700.0
2019-09-30 11:05:00,164.25,164.32,164.23,164.32,888.0,151.5611,151.6257,151.5427,151.6257,888.0
2019-09-30 11:10:00,164.34,164.38,164.28,164.31,500.0,151.6442,151.6811,151.5888,151.6165,500.0
2019-09-30 11:15:00,164.27,164.35,164.27,164.35,3775.0,151.5796,151.6534,151.5796,151.6534,3775.0
2019-09-30 11:20:00,164.27,164.37,164.27,164.34,700.0,151.5796,151.6718,151.5796,151.6442,700.0
2019-09-30 11:25:00,164.5,164.55,164.48,164.55,13142.0,151.7918,151.8379,151.7733,151.8379,13142.0
2019-09-30 11:30:00,164.58,164.58,164.49,164.55,5751.0,151.8656,151.8656,151.7826,151.8379,5751.0
2019-09-30 11:35:00,164.51,164.54,164.51,164.53,1883.0,151.801,151.8287,151.801,151.8195,1883.0
2019-09-30 11:40:00,164.47,164.63,164.47,164.57,3728.0,151.7641,151.9118,151.7641,151.8564,3728.0
2019-09-30 11:45:00,164.58,164.59,164.56,164.56,1253.0,151.8656,151.8748,151.8472,151.8472,1253.0
2019-09-30 11:50:00,164.56,164.56,164.5,164.51,3300.0,151.8472,151.8472,151.7918,151.801,3300.0
2019-09-30 11:55:00,164.53,164.55,164.52,164.55,1355.0,151.8195,151.8379,151.8103,151.8379,1355.0
2019-09-30 12:00:00,164.58,164.66,164.58,164.62,1741.0,151.8656,151.9394,151.8656,151.9025,1741.0
2019-09-30 12:05:00,164.64,164.66,164.62,164.63,1200.0,151.921,151.9394,151.9025,151.9118,1200.0
2019-09-30 12:10:00,164.64,164.69,164.63,164.69,7784.0,151.921,151.9671,151.9118,151.9671,7784.0
2019-09-30 12:15:00,164.67,164.7,164.67,164.69,2268.0,151.9487,151.9764,151.9487,151.9671,2268.0
2019-09-30 12:20:00,164.71,164.76,164.7,164.76,2564.0,151.9856,152.0317,151.9764,152.0317,2564.0
2019-09-30 12:25:00,164.82,164.83,164.82,164.83,228.0,152.0871,152.0963,152.0871,152.0963,228.0
2019-09-30 12:30:00,164.82,164.83,164.75,164.75,504.0,152.0871,152.0963,152.0225,152.0225,504.0
2019-09-30 12:35:00,164.79,164.79,164.76,164.76,450.0,152.0594,152.0594,152.0317,152.0317,450.0
2019-09-30 12:40:00,164.77,164.83,164.77,164.83,600.0,152.0409,152.0963,152.0409,152.0963,600.0
2019-09-30 12:45:00,164.8,164.82,164.78,164.78,1487.0,152.0686,152.0871,152.0502,152.0502,1487.0
2019-09-30 12:50:00,164.78,164.78,164.76,164.76,400.0,152.0502,152.0502,152.0317,152.0317,400.0
2019-09-30 12:55:00,164.79,164.8,164.78,164.79,907.0,152.0594,152.0686,152.0502,152.0594,907.0
2019-09-30 13:00:00,164.82,164.82,164.8,164.82,103528.0,152.0871,152.0871,152.0686,152.0871,103528.0
2019-09-30 13:05:00,164.8,164.81,164.8,164.81,600.0,152.0686,152.0779,152.0686,152.0779,600.0
2019-09-30 13:10:00,164.81,164.82,164.8,164.82,360.0,152.0779,152.0871,152.0686,152.0871,360.0
2019-09-30 13:15:00,164.83,164.84,164.82,164.84,644.0,152.0963,152.1055,152.0871,152.1055,644.0
2019-09-30 13:20:00,164.86,164.86,164.79,164.8,3864.0,152.124,152.124,152.0594,152.0686,3864.0
2019-09-30 13:25:00,164.79,164.8,164.71,164.75,14332.0,152.0594,152.0686,151.9856,152.0225,14332.0
2019-09-30 13:30:00,164.76,164.81,164.75,164.8,4042.0,152.0317,152.0779,152.0225,152.0686,4042.0
2019-09-30 13:35:00,164.78,164.82,164.75,164.8,6395.0,152.0502,152.0871,152.0225,152.0686,6395.0
2019-09-30 13:40:00,164.8,164.82,164.79,164.81,1819.0,152.0686,152.0871,152.0594,152.0779,1819.0
2019-09-30 13:45:00,164.81,164.87,164.81,164.87,3076.0,152.0779,152.1332,152.0779,152.1332,3076.0
2019-09-30 13:50:00,164.91,164.91,164.89,164.89,3561.0,152.1701,152.1701,152.1517,152.1517,3561.0
2019-09-30 13:55:00,164.8,164.81,164.79,164.8,5885.0,152.0686,152.0779,152.0594,152.0686,5885.0
2019-09-30 14:00:00,164.78,164.8,164.74,164.77,2855.0,152.0502,152.0686,152.0133,152.0409,2855.0
2019-09-30 14:05:00,164.76,164.78,164.76,164.77,3708.0,152.0317,152.0502,152.0317,152.0409,3708.0
2019-09-30 14:10:00,164.79,164.8,164.73,164.78,5500.0,152.0594,152.0686,152.004,152.0502,5500.0
2019-09-30 14:15:00,164.79,164.8,164.77,164.8,4016.0,152.0594,152.0686,152.0409,152.0686,4016.0
2019-09-30 14:20:00,164.79,164.81,164.78,164.8,2437.0,152.0594,152.0779,152.0502,152.0686,2437.0
2019-09-30 14:25:00,164.76,164.79,164.75,164.77,2538.0,152.0317,152.0594,152.0225,152.0409,2538.0
2019-09-30 14:30:00,164.77,164.78,164.75,164.78,400.0,152.0409,152.0502,152.0225,152.0502,400.0
2019-09-30 14:35:00,164.77,164.77,164.69,164.71,22976.0,152.0409,152.0409,151.9671,151.9856,22976.0
2019-09-30 14:40:00,164.69,164.79,164.69,164.79,1891.0,151.9671,152.0594,151.9671,152.0594,1891.0
2019-09-30 14:45:00,164.79,164.81,164.76,164.76,1078.0,152.0594,152.0779,152.0317,152.0317,1078.0
2019-09-30 14:50:00,164.76,164.82,164.76,164.82,200.0,152.0317,152.0871,152.0317,152.0871,200.0
2019-09-30 14:55:00,164.75,164.75,164.68,164.68,10550.0,152.0225,152.0225,151.9579,151.9579,10550.0
2019-09-30 15:00:00,164.69,164.7,164.59,164.59,12312.0,151.9671,151.9764,151.8748,151.8748,12312.0
2019-09-30 15:05:00,164.6,164.67,164.58,164.66,4044.0,151.8841,151.9487,151.8656,151.9394,4044.0
2019-09-30 15:10:00,164.65,164.7,164.63,164.68,3443.0,151.9302,151.9764,151.9118,151.9579,3443.0
2019-09-30 15:15:00,164.68,164.72,164.67,164.72,3258.0,151.9579,151.9948,151.9487,151.9948,3258.0
2019-09-30 15:20:00,164.71,164.72,164.67,164.72,3508.0,151.9856,151.9948,151.9487,151.9948,3508.0
2019-09-30 15:25:00,164.72,164.76,164.65,164.66,15406.0,151.9948,152.0317,151.9302,151.9394,15406.0
2019-09-30 15:30:00,164.64,164.64,164.52,164.54,9718.0,151.921,151.921,151.8103,151.8287,9718.0
2019-09-30 15:35:00,164.54,164.59,164.52,164.59,4719.0,151.8287,151.8748,151.8103,151.8748,4719.0
2019-09-30 15:40:00,164.61,164.67,164.59,164.67,4584.0,151.8933,151.9487,151.8748,151.9487,4584.0
2019-09-30 15:45:00,164.68,164.75,164.44,164.53,42912.0,151.9579,152.0225,151.7364,151.8195,42912.0
2019-09-30 15:50:00,164.51,164.72,164.51,164.53,26822.0,151.801,151.9948,151.801,151.8195,26822.0
2019-09-30 15:55:00,164.55,164.69,164.49,164.56,110684.0,151.8379,151.9671,151.7826,151.8472,110684.0
2019-10-01 09:30:00,164.96,165.25,164.96,165.2,6114.0,152.2163,152.4839,152.2163,152.4377,6114.0
2019-10-01 09:35:00,165.15,165.3,165.14,165.22,1430.0,152.3916,152.53,152.3824,152.4562,1430.0
2019-10-01 09:40:00,165.25,165.32,165.21,165.26,3006.0,152.4839,152.5485,152.447,152.4931,3006.0
2019-10-01 09:45:00,165.34,165.39,165.34,165.39,700.0,152.5669,152.613,152.5669,152.613,700.0
2019-10-01 09:50:00,165.33,165.33,165.25,165.28,4620.0,152.5577,152.5577,152.4839,152.5115,4620.0
2019-10-01 09:55:00,165.31,165.35,165.27,165.27,1624.0,152.5392,152.5761,152.5023,152.5023,1624.0
2019-10-01 10:00:00,165.22,165.22,164.63,164.63,10967.0,152.4562,152.4562,151.9118,151.9118,10967.0
2019-10-01 10:05:00,164.55,164.56,164.13,164.14,6617.0,151.8379,151.8472,151.4504,151.4596,6617.0
2019-10-01 10:10:00,164.07,164.22,163.9,163.94,19884.0,151.395,151.5334,151.2382,151.2751,19884.0
2019-10-01 10:15:00,164.06,164.14,163.98,164.02,4599.0,151.3858,151.4596,151.312,151.3489,4599.0
2019-10-01 10:20:00,164.02,164.02,163.84,163.94,32398.0,151.3489,151.3489,151.1828,151.2751,32398.0
2019-10-01 10:25:00,163.96,164.04,163.93,164.02,34147.0,151.2935,151.3673,151.2658,151.3489,34147.0
2019-10-01 10:30:00,164.13,164.25,164.12,164.24,2941.0,151.4504,151.5611,151.4412,151.5519,2941.0
2019-10-01 10:35:00,164.27,164.27,164.12,164.19,3088.0,151.5796,151.5796,151.4412,151.5057,3088.0
2019-10-01 10:40:00,164.25,164.25,164.01,164.01,5498.0,151.5611,151.5611,151.3397,151.3397,5498.0
2019-10-01 10:45:00,164.09,164.2,164.0,164.0,5189.0,151.4135,151.515,151.3304,151.3304,5189.0
2019-10-01 10:50:00,163.92,164.05,163.92,164.04,1057.0,151.2566,151.3766,151.2566,151.3673,1057.0
2019-10-01 10:55:00,164.08,164.08,163.75,163.79,5643.0,151.4042,151.4042,151.0997,151.1367,5643.0
2019-10-01 11:00:00,163.71,163.73,163.53,163.55,19161.0,151.0628,151.0813,150.8967,150.9152,19161.0
2019-10-01 11:05:00,163.58,163.73,163.56,163.72,1203.0,150.9429,151.0813,150.9244,151.0721,1203.0
2019-10-01 11:10:00,163.68,163.68,163.58,163.61,1642.0,151.0351,151.0351,150.9429,150.9706,1642.0
2019-10-01 11:15:00,163.59,163.67,163.52,163.63,1850.0,150.9521,151.0259,150.8875,150.989,1850.0
2019-10-01 11:20:00,163.62,163.82,163.62,163.82,2975.0,150.9798,151.1643,150.9798,151.1643,2975.0
2019-10-01 11:25:00,163.77,163.85,163.7,163.84,3352.0,151.1182,151.192,151.0536,151.1828,3352.0
2019-10-01 11:30:00,163.84,163.85,163.75,163.75,11941.0,151.1828,151.192,151.0997,151.0997,11941.0
2019-10-01 11:35:00,163.79,163.8,163.67,163.67,1480.0,151.1367,151.1459,151.0259,151.0259,1480.0
2019-10-01 11:40:00,163.64,163.66,163.44,163.59,10951.0,150.9982,151.0167,150.8137,150.9521,10951.0
2019-10-01 11:45:00,163.56,163.56,163.37,163.39,1725.0,150.9244,150.9244,150.7491,150.7676,1725.0
2019-10-01 11:50:00,163.42,163.46,163.36,163.37,1571.0,150.7952,150.8321,150.7399,150.7491,1571.0
2019-10-01 11:55:00,163.4,163.4,163.4,163.4,300.0,150.7768,150.7768,150.7768,150.7768,300.0
2019-10-01 12:00:00,163.32,163.32,163.21,163.21,1930.0,150.703,150.703,150.6015,150.6015,1930.0
2019-10-01 12:05:00,163.14,163.15,163.07,163.12,2420.0,150.5369,150.5461,150.4723,150.5184,2420.0
2019-10-01 12:10:00,163.05,163.05,162.91,162.91,2824.0,150.4538,150.4538,150.3246,150.3246,2824.0
2019-10-01 12:15:00,162.9,163.12,162.9,163.1,5360.0,150.3154,150.5184,150.3154,150.5,5360.0
2019-10-01 12:20:00,163.13,163.13,162.94,162.95,750.0,150.5276,150.5276,150.3523,150.3615,750.0
2019-10-01 12:25:00,163.07,163.2,163.05,163.05,1207.0,150.4723,150.5922,150.4538,150.4538,1207.0
2019-10-01 12:30:00,163.1,163.11,163.07,163.08,1189.0,150.5,150.5092,150.4723,150.4815,1189.0
2019-10-01 12:35:00,163.06,163.2,163.06,163.11,1011.0,150.463,150.5922,150.463,150.5092,1011.0
2019-10-01 12:40:00,163.11,163.27,163.11,163.26,3042.0,150.5092,150.6568,150.5092,150.6476,3042.0
2019-10-01 12:45:00,163.29,163.29,163.19,163.22,1211.0,150.6753,150.6753,150.583,150.6107,1211.0
2019-10-01 12:50:00,163.21,163.22,163.12,163.14,1231.0,150.6015,150.6107,150.5184,150.5369,1231.0
2019-10-01 12:55:00,163.14,163.15,163.12,163.15,614.0,150.5369,150.5461,150.5184,150.5461,614.0
2019-10-01 13:00:00,163.04,163.04,162.96,162.99,3421.0,150.4446,150.4446,150.3708,150.3985,3421.0
2019-10-01 13:05:00,162.96,162.96,162.79,162.88,8545.0,150.3708,150.3708,150.2139,150.297,8545.0
2019-10-01 13:10:00,162.81,162.81,162.69,162.72,762.0,150.2324,150.2324,150.1216,150.1493,762.0
2019-10-01 13:15:00,162.71,162.76,162.71,162.76,1923.0,150.1401,150.1862,150.1401,150.1862,1923.0
2019-10-01 13:20:00,162.71,162.76,162.64,162.64,2370.0,150.1401,150.1862,150.0755,150.0755,2370.0
2019-10-01 13:25:00,162.64,162.74,162.63,162.63,655.0,150.0755,150.1678,150.0663,150.0663,655.0
2019-10-01 13:30:00,162.63,162.63,162.45,162.49,2010.0,150.0663,150.0663,149.9002,149.9371,2010.0
2019-10-01 13:35:00,162.55,162.55,162.49,162.49,700.0,149.9924,149.9924,149.9371,149.9371,700.0
2019-10-01 13:40:00,162.54,162.6,162.52,162.6,5348.0,149.9832,150.0386,149.9648,150.0386,5348.0
2019-10-01 13:45:00,162.54,162.66,162.54,162.65,5076.0,149.9832,150.0939,149.9832,150.0847,5076.0
2019-10-01 13:50:00,162.66,162.67,162.66,162.66,200.0,150.0939,150.1032,150.0939,150.0939,200.0
2019-10-01 13:55:00,162.57,162.57,162.49,162.49,1255.0,150.0109,150.0109,149.9371,149.9371,1255.0
2019-10-01 14:00:00,162.53,162.67,162.44,162.6,3230.0,149.974,150.1032,149.8909,150.0386,3230.0
2019-10-01 14:05:00,162.49,162.52,162.36,162.4,3530.0,149.9371,149.9648,149.8171,149.854,3530.0
2019-10-01 14:10:00,162.42,162.57,162.4,162.55,1424.0,149.8725,150.0109,149.854,149.9924,1424.0
2019-10-01 14:15:00,162.58,162.6,162.53,162.59,1645.0,150.0201,150.0386,149.974,150.0294,1645.0
2019-10-01 14:20:00,162.61,162.7,162.6,162.64,2546.0,150.0478,150.1309,150.0386,150.0755,2546.0
2019-10-01 14:25:00,162.68,162.68,162.62,162.64,923.0,150.1124,150.1124,150.057,150.0755,923.0
2019-10-01 14:30:00,162.73,162.9,162.73,162.9,4066.0,150.1585,150.3154,150.1585,150.3154,4066.0
2019-10-01 14:35:00,162.9,162.9,162.75,162.8,1833.0,150.3154,150.3154,150.177,150.2231,1833.0
2019-10-01 14:40:00,162.83,162.9,162.82,162.89,1659.0,150.2508,150.3154,150.2416,150.3062,1659.0
2019-10-01 14:45:00,162.91,163.03,162.91,162.95,24698.0,150.3246,150.4354,150.3246,150.3615,24698.0
2019-10-01 14:50:00,162.91,162.93,162.89,162.93,25960.0,150.3246,150.3431,150.3062,150.3431,25960.0
2019-10-01 14:55:00,162.87,162.93,162.83,162.85,1999.0,150.2877,150.3431,150.2508,150.2693,1999.0
2019-10-01 15:00:00,162.88,162.88,162.81,162.84,2404.0,150.297,150.297,150.2324,150.26,2404.0
2019-10-01 15:05:00,162.83,163.01,162.81,162.99,4092.0,150.2508,150.4169,150.2324,150.3985,4092.0
2019-10-01 15:10:00,162.9,162.91,162.73,162.74,1500.0,150.3154,150.3246,150.1585,150.1678,1500.0
2019-10-01 15:15:00,162.66,162.81,162.66,162.76,1785.0,150.0939,150.2324,150.0939,150.1862,1785.0
2019-10-01 15:20:00,162.77,162.83,162.73,162.81,3922.0,150.1954,150.2508,150.1585,150.2324,3922.0
2019-10-01 15:25:00,162.83,162.94,162.83,162.94,2026.0,150.2508,150.3523,150.2508,150.3523,2026.0
2019-10-01 15:30:00,162.92,162.93,162.75,162.89,4862.0,150.3339,150.3431,150.177,150.3062,4862.0
2019-10-01 15:35:00,162.82,162.83,162.64,162.66,189654.0,150.2416,150.2508,150.0755,150.0939,189654.0
2019-10-01 15:40:00,162.67,162.7,162.56,162.7,3111.0,150.1032,150.1309,150.0017,150.1309,3111.0
2019-10-01 15:45:00,162.72,162.74,162.52,162.56,6565.0,150.1493,150.1678,149.9648,150.0017,6565.0
2019-10-01 15:50:00,162.54,162.65,162.51,162.65,23029.0,149.9832,150.0847,149.9555,150.0847,23029.0
2019-10-01 15:55:00,162.62,162.69,162.47,162.47,36969.0,150.057,150.1216,149.9186,149.9186,36969.0
2019-10-02 09:30:00,161.57,161.63,161.03,161.04,9431.0,149.0882,149.1435,148.5899,148.5991,9431.0
2019-10-02 09:35:00,161.02,161.04,160.71,160.75,27598.0,148.5806,148.5991,148.2946,148.3315,27598.0
2019-10-02 09:40:00,160.84,160.87,160.65,160.73,16666.0,148.4145,148.4422,148.2392,148.313,16666.0
2019-10-02 09:45:00,160.72,160.82,160.6,160.65,14101.0,148.3038,148.3961,148.1931,148.2392,14101.0
2019-10-02 09:50:00,160.65,160.66,160.41,160.52,25405.0,148.2392,148.2485,148.0178,148.1193,25405.0
2019-10-02 09:55:00,160.43,160.46,160.33,160.45,21389.0,148.0362,148.0639,147.9439,148.0547,21389.0
2019-10-02 10:00:00,160.51,160.51,160.16,160.28,22255.0,148.11,148.11,147.7871,147.8978,22255.0
2019-10-02 10:05:00,160.33,160.62,160.33,160.56,3786.0,147.9439,148.2115,147.9439,148.1562,3786.0
2019-10-02 10:10:00,160.52,160.68,160.52,160.65,2795.0,148.1193,148.2669,148.1193,148.2392,2795.0
2019-10-02 10:15:00,160.68,160.72,160.67,160.67,655.0,148.2669,148.3038,148.2577,148.2577,655.0
2019-10-02 10:20:00,160.6,160.73,160.55,160.56,3578.0,148.1931,148.313,148.147,148.1562,3578.0
2019-10-02 10:25:00,160.41,160.41,160.32,160.37,25825.0,148.0178,148.0178,147.9347,147.9809,25825.0
2019-10-02 10:30:00,160.2,160.2,159.87,159.9,13385.0,147.824,147.824,147.5195,147.5472,13385.0
2019-10-02 10:35:00,159.97,160.04,159.79,159.94,10405.0,147.6118,147.6764,147.4457,147.5841,10405.0
2019-10-02 10:40:00,159.82,159.93,159.68,159.93,8454.0,147.4733,147.5748,147.3442,147.5748,8454.0
2019-10-02 10:45:00,159.86,159.86,159.65,159.65,4844.0,147.5103,147.5103,147.3165,147.3165,4844.0
2019-10-02 10:50:00,159.64,159.94,159.64,159.93,2651.0,147.3073,147.5841,147.3073,147.5748,2651.0
2019-10-02 10:55:00,159.99,160.02,159.87,159.87,2856.0,147.6302,147.6579,147.5195,147.5195,2856.0
2019-10-02 11:00:00,159.82,160.08,159.82,160.06,1701.0,147.4733,147.7133,147.4733,147.6948,1701.0
2019-10-02 11:05:00,160.08,160.09,160.03,160.04,16702.0,147.7133,147.7225,147.6671,147.6764,16702.0
2019-10-02 11:10:00,159.99,159.99,159.85,159.85,700.0,147.6302,147.6302,147.501,147.501,700.0
2019-10-02 11:15:00,159.85,159.92,159.72,159.86,1517.0,147.501,147.5656,147.3811,147.5103,1517.0
2019-10-02 11:20:00,159.99,160.01,159.79,159.96,2863.0,147.6302,147.6487,147.4457,147.6025,2863.0
2019-10-02 11:25:00,159.99,159.99,159.75,159.75,5409.0,147.6302,147.6302,147.4088,147.4088,5409.0
2019-10-02 11:30:00,159.77,159.78,159.47,159.47,17417.0,147.4272,147.4364,147.1504,147.1504,17417.0
2019-10-02 11:35:00,159.49,159.63,159.37,159.63,17828.0,147.1688,147.298,147.0581,147.298,17828.0
2019-10-02 11:40:00,159.63,159.7,159.6,159.65,750.0,147.298,147.3626,147.2703,147.3165,750.0
2019-10-02 11:45:00,159.65,159.71,159.56,159.56,1971.0,147.3165,147.3718,147.2334,147.2334,1971.0
2019-10-02 11:50:00,159.62,159.82,159.61,159.78,6427.0,147.2888,147.4733,147.2796,147.4364,6427.0
2019-10-02 11:55:00,159.77,159.83,159.71,159.8,2963.0,147.4272,147.4826,147.3718,147.4549,2963.0
2019-10-02 12:00:00,159.65,159.71,159.63,159.68,2619.0,147.3165,147.3718,147.298,147.3442,2619.0
2019-10-02 12:05:00,159.74,159.74,159.68,159.68,13453.0,147.3995,147.3995,147.3442,147.3442,13453.0
2019-10-02 12:10:00,159.65,159.65,159.44,159.44,1891.0,147.3165,147.3165,147.1227,147.1227,1891.0
2019-10-02 12:15:00,159.45,159.46,159.33,159.41,3862.0,147.1319,147.1412,147.0212,147.095,3862.0
2019-10-02 12:20:00,159.38,159.41,159.36,159.41,5936.0,147.0673,147.095,147.0489,147.095,5936.0
2019-10-02 12:25:00,159.41,159.45,159.41,159.44,653.0,147.095,147.1319,147.095,147.1227,653.0
2019-10-02 12:30:00,159.46,159.46,159.42,159.43,1600.0,147.1412,147.1412,147.1042,147.1135,1600.0
2019-10-02 12:35:00,159.4,159.4,159.2,159.24,13318.0,147.0858,147.0858,146.9012,146.9382,13318.0
2019-10-02 12:40:00,159.24,159.25,159.14,159.19,9930.0,146.9382,146.9474,146.8459,146.892,9930.0
2019-10-02 12:45:00,159.1,159.1,159.04,159.06,4720.0,146.809,146.809,146.7536,146.7721,4720.0
2019-10-02 12:50:00,159.02,159.05,158.97,158.97,1834.0,146.7351,146.7628,146.689,146.689,1834.0
2019-10-02 12:55:00,158.93,159.13,158.93,159.08,15481.0,146.6521,146.8367,146.6521,146.7905,15481.0
2019-10-02 13:00:00,159.04,159.21,159.0,159.21,39964.0,146.7536,146.9105,146.7167,146.9105,39964.0
2019-10-02 13:05:00,159.19,159.38,159.17,159.38,102306.0,146.892,147.0673,146.8736,147.0673,102306.0
2019-10-02 13:10:00,159.39,159.54,159.39,159.42,5933.0,147.0766,147.215,147.0766,147.1042,5933.0
2019-10-02 13:15:00,159.44,159.47,159.39,159.44,2910.0,147.1227,147.1504,147.0766,147.1227,2910.0
2019-10-02 13:20:00,159.4,159.4,159.33,159.35,2952.0,147.0858,147.0858,147.0212,147.0397,2952.0
2019-10-02 13:25:00,159.38,159.53,159.37,159.45,6616.0,147.0673,147.2058,147.0581,147.1319,6616.0
2019-10-02 13:30:00,159.48,159.48,159.28,159.3,11025.0,147.1596,147.1596,146.9751,146.9935,11025.0
2019-10-02 13:35:00,159.38,159.39,159.26,159.29,2962.0,147.0673,147.0766,146.9566,146.9843,2962.0
2019-10-02 13:40:00,159.34,159.36,159.3,159.34,8218.0,147.0304,147.0489,146.9935,147.0304,8218.0
2019-10-02 13:45:00,159.29,159.33,159.15,159.15,5760.0,146.9843,147.0212,146.8551,146.8551,5760.0
2019-10-02 13:50:00,159.19,159.21,159.17,159.21,4579.0,146.892,146.9105,146.8736,146.9105,4579.0
2019-10-02 13:55:00,159.3,159.34,159.27,159.31,30704.0,146.9935,147.0304,146.9658,147.0027,30704.0
2019-10-02 14:00:00,159.28,159.47,159.19,159.44,14371.0,146.9751,147.1504,146.892,147.1227,14371.0
2019-10-02 14:05:00,159.44,159.44,159.33,159.38,2557.0,147.1227,147.1227,147.0212,147.0673,2557.0
2019-10-02 14:10:00,159.41,159.47,159.35,159.41,2837.0,147.095,147.1504,147.0397,147.095,2837.0
2019-10-02 14:15:00,159.49,159.62,159.49,159.59,5707.0,147.1688,147.2888,147.1688,147.2611,5707.0
2019-10-02 14:20:00,159.59,159.73,159.58,159.73,9517.0,147.2611,147.3903,147.2519,147.3903,9517.0
2019-10-02 14:25:00,159.75,159.75,159.6,159.65,3593.0,147.4088,147.4088,147.2703,147.3165,3593.0
2019-10-02 14:30:00,159.63,159.67,159.57,159.67,2815.0,147.298,147.3349,147.2427,147.3349,2815.0
2019-10-02 14:35:00,159.68,159.68,159.59,159.68,16410.0,147.3442,147.3442,147.2611,147.3442,16410.0
2019-10-02 14:40:00,159.7,159.79,159.67,159.78,4034.0,147.3626,147.4457,147.3349,147.4364,4034.0
2019-10-02 14:45:00,159.79,159.98,159.76,159.92,28367.0,147.4457,147.621,147.418,147.5656,28367.0
2019-10-02 14:50:00,159.91,159.96,159.81,159.81,4681.0,147.5564,147.6025,147.4641,147.4641,4681.0
2019-10-02 14:55:00,159.8,159.93,159.8,159.93,2186.0,147.4549,147.5748,147.4549,147.5748,2186.0
2019-10-02 15:00:00,159.99,160.0,159.72,159.72,8460.0,147.6302,147.6394,147.3811,147.3811,8460.0
2019-10-02 15:05:00,159.69,159.82,159.68,159.74,3150.0,147.3534,147.4733,147.3442,147.3995,3150.0
2019-10-02 15:10:00,159.78,160.11,159.78,160.04,17238.0,147.4364,147.7409,147.4364,147.6764,17238.0
2019-10-02 15:15:00,160.02,160.1,159.95,160.1,2689.0,147.6579,147.7317,147.5933,147.7317,2689.0
2019-10-02 15:20:00,160.14,160.19,159.97,160.07,9185.0,147.7686,147.8148,147.6118,147.704,9185.0
2019-10-02 15:25:00,160.1,160.15,159.97,159.97,2696.0,147.7317,147.7779,147.6118,147.6118,2696.0
2019-10-02 15:30:00,159.9,160.06,159.81,160.04,25556.0,147.5472,147.6948,147.4641,147.6764,25556.0
2019-10-02 15:35:00,160.01,160.04,159.9,159.9,5739.0,147.6487,147.6764,147.5472,147.5472,5739.0
2019-10-02 15:40:00,159.93,160.04,159.89,159.9,4716.0,147.5748,147.6764,147.5379,147.5472,4716.0
2019-10-02 15:45:00,159.92,159.96,159.62,159.65,37673.0,147.5656,147.6025,147.2888,147.3165,37673.0
2019-10-02 15:50:00,159.59,159.75,159.5,159.75,22978.0,147.2611,147.4088,147.1781,147.4088,22978.0
2019-10-02 15:55:00,159.71,159.72,159.61,159.7,15531.0,147.3718,147.3811,147.2796,147.3626,15531.0
2019-10-03 09:30:00,159.54,159.85,159.37,159.78,16045.0,147.215,147.501,147.0581,147.4364,16045.0
2019-10-03 09:35:00,159.81,159.91,159.62,159.68,6587.0,147.4641,147.5564,147.2888,147.3442,6587.0
2019-10-03 09:40:00,159.65,159.7,159.55,159.64,3650.0,147.3165,147.3626,147.2242,147.3073,3650.0
2019-10-03 09:45:00,159.75,159.89,159.63,159.82,12494.0,147.4088,147.5379,147.298,147.4733,12494.0
2019-10-03 09:50:00,159.86,159.87,159.75,159.78,7428.0,147.5103,147.5195,147.4088,147.4364,7428.0
2019-10-03 09:55:00,159.77,159.86,159.77,159.82,7736.0,147.4272,147.5103,147.4272,147.4733,7736.0
2019-10-03 10:00:00,159.79,159.79,158.3,158.33,17102.0,147.4457,147.4457,146.0708,146.0985,17102.0
2019-10-03 10:05:00,158.31,158.31,157.92,158.12,9849.0,146.08,146.08,145.7201,145.9047,9849.0
2019-10-03 10:10:00,158.01,158.32,157.99,158.28,47364.0,145.8032,146.0892,145.7847,146.0523,47364.0
2019-10-03 10:15:00,158.33,158.59,158.21,158.57,5518.0,146.0985,146.3384,145.9877,146.3199,5518.0
2019-10-03 10:20:00,158.51,158.86,158.47,158.8,49392.0,146.2645,146.5875,146.2276,146.5321,49392.0
2019-10-03 10:25:00,158.77,159.4,158.77,159.23,57850.0,146.5045,147.0858,146.5045,146.9289,57850.0
2019-10-03 10:30:00,159.11,159.19,159.04,159.19,2218.0,146.8182,146.892,146.7536,146.892,2218.0
2019-10-03 10:35:00,159.18,159.55,159.16,159.35,16128.0,146.8828,147.2242,146.8643,147.0397,16128.0
2019-10-03 10:40:00,159.32,159.33,159.15,159.16,13385.0,147.012,147.0212,146.8551,146.8643,13385.0
2019-10-03 10:45:00,159.16,159.33,158.97,159.03,5604.0,146.8643,147.0212,146.689,146.7444,5604.0
2019-10-03 10:50:00,159.0,159.06,158.83,158.9,21922.0,146.7167,146.7721,146.5598,146.6244,21922.0
2019-10-03 10:55:00,158.92,159.36,158.84,159.36,12677.0,146.6429,147.0489,146.5691,147.0489,12677.0
2019-10-03 11:00:00,159.33,159.86,159.22,159.77,33331.0,147.0212,147.5103,146.9197,147.4272,33331.0
2019-10-03 11:05:00,159.84,160.2,159.81,160.12,62913.0,147.4918,147.824,147.4641,147.7502,62913.0
2019-10-03 11:10:00,160.12,160.25,159.96,160.13,29536.0,147.7502,147.8701,147.6025,147.7594,29536.0
2019-10-03 11:15:00,160.08,160.49,160.08,160.41,13298.0,147.7133,148.0916,147.7133,148.0178,13298.0
2019-10-03 11:20:00,160.38,160.39,160.16,160.16,4085.0,147.9901,147.9993,147.7871,147.7871,4085.0
2019-10-03 11:25:00,160.22,160.22,160.04,160.08,5294.0,147.8424,147.8424,147.6764,147.7133,5294.0
2019-10-03 11:30:00,160.04,160.04,159.86,159.88,15289.0,147.6764,147.6764,147.5103,147.5287,15289.0
2019-10-03 11:35:00,159.85,159.96,159.71,159.73,30605.0,147.501,147.6025,147.3718,147.3903,30605.0
2019-10-03 11:40:00,159.77,159.89,159.74,159.89,813.0,147.4272,147.5379,147.3995,147.5379,813.0
2019-10-03 11:45:00,159.97,159.97,159.72,159.73,3491.0,147.6118,147.6118,147.3811,147.3903,3491.0
2019-10-03 11:50:00,159.78,159.83,159.71,159.82,5427.0,147.4364,147.4826,147.3718,147.4733,5427.0
2019-10-03 11:55:00,159.88,159.88,159.71,159.75,8487.0,147.5287,147.5287,147.3718,147.4088,8487.0
2019-10-03 12:00:00,159.82,159.9,159.78,159.82,2200.0,147.4733,147.5472,147.4364,147.4733,2200.0
2019-10-03 12:05:00,159.93,160.03,159.93,160.02,2283.0,147.5748,147.6671,147.5748,147.6579,2283.0
2019-10-03 12:10:00,160.0,160.12,159.96,160.09,14157.0,147.6394,147.7502,147.6025,147.7225,14157.0
2019-10-03 12:15:00,160.1,160.1,159.8,159.8,29794.0,147.7317,147.7317,147.4549,147.4549,29794.0
2019-10-03 12:20:00,159.76,159.92,159.76,159.92,21892.0,147.418,147.5656,147.418,147.5656,21892.0
2019-10-03 12:25:00,159.93,160.24,159.92,160.19,13938.0,147.5748,147.8609,147.5656,147.8148,13938.0
2019-10-03 12:30:00,160.23,160.33,160.12,160.23,14144.0,147.8517,147.9439,147.7502,147.8517,14144.0
2019-10-03 12:35:00,160.25,160.37,160.21,160.37,5976.0,147.8701,147.9809,147.8332,147.9809,5976.0
2019-10-03 12:40:00,160.35,160.39,160.32,160.34,19592.0,147.9624,147.9993,147.9347,147.9532,19592.0
2019-10-03 12:45:00,160.35,160.55,160.3,160.44,15041.0,147.9624,148.147,147.9163,148.0455,15041.0
2019-10-03 12:50:00,160.46,160.52,160.33,160.38,8816.0,148.0639,148.1193,147.9439,147.9901,8816.0
2019-10-03 12:55:00,160.4,160.57,160.4,160.5,17927.0,148.0085,148.1654,148.0085,148.1008,17927.0
2019-10-03 13:00:00,160.54,160.6,160.43,160.46,9600.0,148.1377,148.1931,148.0362,148.0639,9600.0
2019-10-03 13:05:00,160.45,160.49,160.4,160.4,12476.0,148.0547,148.0916,148.0085,148.0085,12476.0
2019-10-03 13:10:00,160.4,160.49,160.39,160.46,7987.0,148.0085,148.0916,147.9993,148.0639,7987.0
2019-10-03 13:15:00,160.44,160.47,160.36,160.44,23050.0,148.0455,148.0731,147.9716,148.0455,23050.0
2019-10-03 13:20:00,160.43,160.55,160.39,160.55,8619.0,148.0362,148.147,147.9993,148.147,8619.0
2019-10-03 13:25:00,160.54,160.57,160.45,160.45,8100.0,148.1377,148.1654,148.0547,148.0547,8100.0
2019-10-03 13:30:00,160.48,160.55,160.48,160.55,10458.0,148.0824,148.147,148.0824,148.147,10458.0
2019-10-03 13:35:00,160.55,160.55,160.43,160.43,17247.0,148.147,148.147,148.0362,148.0362,17247.0
2019-10-03 13:40:00,160.56,160.79,160.56,160.77,24097.0,148.1562,148.3684,148.1562,148.35,24097.0
2019-10-03 13:45:00,160.79,160.86,160.79,160.83,7894.0,148.3684,148.433,148.3684,148.4053,7894.0
2019-10-03 13:50:00,160.85,160.85,160.78,160.78,10315.0,148.4238,148.4238,148.3592,148.3592,10315.0
2019-10-03 13:55:00,160.79,160.83,160.72,160.8,51633.0,148.3684,148.4053,148.3038,148.3776,51633.0
2019-10-03 14:00:00,160.8,160.8,160.7,160.71,10888.0,148.3776,148.3776,148.2854,148.2946,10888.0
2019-10-03 14:05:00,160.73,160.77,160.67,160.68,22824.0,148.313,148.35,148.2577,148.2669,22824.0
2019-10-03 14:10:00,160.68,160.76,160.66,160.74,9200.0,148.2669,148.3407,148.2485,148.3223,9200.0
2019-10-03 14:15:00,160.77,160.85,160.74,160.79,13478.0,148.35,148.4238,148.3223,148.3684,13478.0
2019-10-03 14:20:00,160.85,160.9,160.81,160.9,7096.0,148.4238,148.4699,148.3869,148.4699,7096.0
2019-10-03 14:25:00,160.95,160.97,160.91,160.92,23446.0,148.5161,148.5345,148.4791,148.4884,23446.0
2019-10-03 14:30:00,160.94,160.94,160.85,160.87,23305.0,148.5068,148.5068,148.4238,148.4422,23305.0
2019-10-03 14:35:00,160.87,160.87,160.75,160.75,19218.0,148.4422,148.4422,148.3315,148.3315,19218.0
2019-10-03 14:40:00,160.76,160.82,160.75,160.76,11224.0,148.3407,148.3961,148.3315,148.3407,11224.0
2019-10-03 14:45:00,160.77,160.81,160.74,160.78,6018.0,148.35,148.3869,148.3223,148.3592,6018.0
2019-10-03 14:50:00,160.81,160.83,160.7,160.71,16529.0,148.3869,148.4053,148.2854,148.2946,16529.0
2019-10-03 14:55:00,160.7,160.74,160.67,160.7,13410.0,148.2854,148.3223,148.2577,148.2854,13410.0
2019-10-03 15:00:00,160.71,160.75,160.64,160.68,21045.0,148.2946,148.3315,148.23,148.2669,21045.0
2019-10-03 15:05:00,160.67,160.69,160.64,160.69,9328.0,148.2577,148.2761,148.23,148.2761,9328.0
2019-10-03 15:10:00,160.69,160.76,160.66,160.69,13310.0,148.2761,148.3407,148.2485,148.2761,13310.0
2019-10-03 15:15:00,160.68,160.7,160.53,160.59,52264.0,148.2669,148.2854,148.1285,148.1839,52264.0
2019-10-03 15:20:00,160.61,160.67,160.57,160.57,11728.0,148.2023,148.2577,148.1654,148.1654,11728.0
2019-10-03 15:25:00,160.58,160.61,160.49,160.61,40471.0,148.1746,148.2023,148.0916,148.2023,40471.0
2019-10-03 15:30:00,160.62,160.62,160.49,160.49,18690.0,148.2115,148.2115,148.0916,148.0916,18690.0
2019-10-03 15:35:00,160.5,160.63,160.5,160.62,11675.0,148.1008,148.2208,148.1008,148.2115,11675.0
2019-10-03 15:40:00,160.62,160.76,160.6,160.66,12590.0,148.2115,148.3407,148.1931,148.2485,12590.0
2019-10-03 15:45:00,160.65,160.71,160.45,160.45,17033.0,148.2392,148.2946,148.0547,148.0547,17033.0
2019-10-03 15:50:00,160.45,160.7,160.37,160.64,27095.0,148.0547,148.2854,147.9809,148.23,27095.0
2019-10-03 15:55:00,160.66,161.06,160.66,161.06,96500.0,148.2485,148.6176,148.2485,148.6176,96500.0
2019-10-04 09:30:00,161.5,161.94,161.5,161.81,18860.0,149.0236,149.4296,149.0236,149.3096,18860.0
2019-10-04 09:35:00,161.92,162.04,161.87,161.87,1855.0,149.4111,149.5218,149.365,149.365,1855.0
2019-10-04 09:40:00,161.88,161.93,161.76,161.92,4465.0,149.3742,149.4203,149.2635,149.4111,4465.0
2019-10-04 09:45:00,161.87,161.96,161.82,161.86,4826.0,149.365,149.448,149.3188,149.3558,4826.0
2019-10-04 09:50:00,161.91,161.99,161.77,161.99,3643.0,149.4019,149.4757,149.2727,149.4757,3643.0
2019-10-04 09:55:00,161.93,162.1,161.85,162.09,10279.0,149.4203,149.5772,149.3465,149.568,10279.0
2019-10-04 10:00:00,162.06,162.3,162.05,162.27,2848.0,149.5403,149.7618,149.5311,149.7341,2848.0
2019-10-04 10:05:00,162.15,162.15,162.0,162.05,3776.0,149.6233,149.6233,149.4849,149.5311,3776.0
2019-10-04 10:10:00,161.95,162.03,161.92,162.02,4017.0,149.4388,149.5126,149.4111,149.5034,4017.0
2019-10-04 10:15:00,162.09,162.16,162.0,162.03,7974.0,149.568,149.6326,149.4849,149.5126,7974.0
2019-10-04 10:20:00,162.09,162.13,162.05,162.13,2524.0,149.568,149.6049,149.5311,149.6049,2524.0
2019-10-04 10:25:00,162.11,162.12,162.05,162.05,900.0,149.5864,149.5957,149.5311,149.5311,900.0
2019-10-04 10:30:00,161.91,161.91,161.8,161.8,3348.0,149.4019,149.4019,149.3004,149.3004,3348.0
2019-10-04 10:35:00,161.68,161.82,161.67,161.82,1450.0,149.1897,149.3188,149.1804,149.3188,1450.0
2019-10-04 10:40:00,161.74,161.75,161.65,161.71,16500.0,149.245,149.2542,149.162,149.2173,16500.0
2019-10-04 10:45:00,161.59,161.74,161.56,161.74,1782.0,149.1066,149.245,149.0789,149.245,1782.0
2019-10-04 10:50:00,161.79,161.83,161.79,161.83,700.0,149.2912,149.3281,149.2912,149.3281,700.0
2019-10-04 10:55:00,161.93,161.93,161.93,161.93,712.0,149.4203,149.4203,149.4203,149.4203,712.0
2019-10-04 11:00:00,161.73,162.01,161.71,161.86,11969.0,149.2358,149.4942,149.2173,149.3558,11969.0
2019-10-04 11:05:00,161.88,162.01,161.87,161.99,1124.0,149.3742,149.4942,149.365,149.4757,1124.0
2019-10-04 11:10:00,162.0,162.11,161.99,162.11,952.0,149.4849,149.5864,149.4757,149.5864,952.0
2019-10-04 11:15:00,162.11,162.13,162.0,162.12,40518.0,149.5864,149.6049,149.4849,149.5957,40518.0
2019-10-04 11:20:00,162.12,162.12,161.99,162.08,656.0,149.5957,149.5957,149.4757,149.5588,656.0
2019-10-04 11:25:00,162.04,162.18,162.04,162.18,797.0,149.5218,149.651,149.5218,149.651,797.0
2019-10-04 11:30:00,162.19,162.41,162.19,162.36,17252.0,149.6603,149.8633,149.6603,149.8171,17252.0
2019-10-04 11:35:00,162.36,162.47,162.34,162.44,10667.0,149.8171,149.9186,149.7987,149.8909,10667.0
2019-10-04 11:40:00,162.45,162.48,162.38,162.39,11587.0,149.9002,149.9279,149.8356,149.8448,11587.0
2019-10-04 11:45:00,162.37,162.43,162.35,162.43,3500.0,149.8264,149.8817,149.8079,149.8817,3500.0
2019-10-04 11:50:00,162.43,162.53,162.43,162.5,6454.0,149.8817,149.974,149.8817,149.9463,6454.0
2019-10-04 11:55:00,162.5,162.53,162.4,162.4,4245.0,149.9463,149.974,149.854,149.854,4245.0
2019-10-04 12:00:00,162.43,162.46,162.4,162.45,2400.0,149.8817,149.9094,149.854,149.9002,2400.0
2019-10-04 12:05:00,162.45,162.51,162.41,162.48,1839.0,149.9002,149.9555,149.8633,149.9279,1839.0
2019-10-04 12:10:00,162.48,162.48,162.38,162.38,2591.0,149.9279,149.9279,149.8356,149.8356,2591.0
2019-10-04 12:15:00,162.36,162.39,162.32,162.36,2860.0,149.8171,149.8448,149.7802,149.8171,2860.0
2019-10-04 12:20:00,162.45,162.47,162.41,162.45,2222.0,149.9002,149.9186,149.8633,149.9002,2222.0
2019-10-04 12:25:00,162.5,162.5,162.41,162.42,5200.0,149.9463,149.9463,149.8633,149.8725,5200.0
2019-10-04 12:30:00,162.41,162.47,162.39,162.39,2900.0,149.8633,149.9186,149.8448,149.8448,2900.0
2019-10-04 12:35:00,162.38,162.49,162.38,162.47,3101.0,149.8356,149.9371,149.8356,149.9186,3101.0
2019-10-04 12:40:00,162.42,162.46,162.37,162.37,2757.0,149.8725,149.9094,149.8264,149.8264,2757.0
2019-10-04 12:45:00,162.41,162.45,162.38,162.45,6315.0,149.8633,149.9002,149.8356,149.9002,6315.0
2019-10-04 12:50:00,162.44,162.5,162.43,162.46,6431.0,149.8909,149.9463,149.8817,149.9094,6431.0
2019-10-04 12:55:00,162.46,162.47,162.4,162.42,5800.0,149.9094,149.9186,149.854,149.8725,5800.0
2019-10-04 13:00:00,162.44,162.47,162.37,162.46,4754.0,149.8909,149.9186,149.8264,149.9094,4754.0
2019-10-04 13:05:00,162.46,162.47,162.34,162.34,3371.0,149.9094,149.9186,149.7987,149.7987,3371.0
2019-10-04 13:10:00,162.4,162.42,162.39,162.41,4800.0,149.854,149.8725,149.8448,149.8633,4800.0
2019-10-04 13:15:00,162.41,162.46,162.4,162.46,2137.0,149.8633,149.9094,149.854,149.9094,2137.0
2019-10-04 13:20:00,162.47,162.47,162.42,162.42,5672.0,149.9186,149.9186,149.8725,149.8725,5672.0
2019-10-04 13:25:00,162.4,162.48,162.4,162.48,1666.0,149.854,149.9279,149.854,149.9279,1666.0
2019-10-04 13:30:00,162.47,162.55,162.47,162.5,2800.0,149.9186,149.9924,149.9186,149.9463,2800.0
2019-10-04 13:35:00,162.49,162.51,162.49,162.49,7094.0,149.9371,149.9555,149.9371,149.9371,7094.0
2019-10-04 13:40:00,162.51,162.67,162.5,162.59,20102.0,149.9555,150.1032,149.9463,150.0294,20102.0
2019-10-04 13:45:00,162.59,162.61,162.55,162.56,2700.0,150.0294,150.0478,149.9924,150.0017,2700.0
2019-10-04 13:50:00,162.56,162.58,162.48,162.51,3939.0,150.0017,150.0201,149.9279,149.9555,3939.0
2019-10-04 13:55:00,162.5,162.54,162.46,162.46,2715.0,149.9463,149.9832,149.9094,149.9094,2715.0
2019-10-04 14:00:00,162.51,162.55,162.49,162.52,45794.0,149.9555,149.9924,149.9371,149.9648,45794.0
2019-10-04 14:05:00,162.52,162.57,162.51,162.57,2795.0,149.9648,150.0109,149.9555,150.0109,2795.0
2019-10-04 14:10:00,162.58,162.65,162.58,162.65,2300.0,150.0201,150.0847,150.0201,150.0847,2300.0
2019-10-04 14:15:00,162.69,162.77,162.67,162.7,8229.0,150.1216,150.1954,150.1032,150.1309,8229.0
2019-10-04 14:20:00,162.71,162.76,162.7,162.76,2552.0,150.1401,150.1862,150.1309,150.1862,2552.0
2019-10-04 14:25:00,162.77,162.77,162.73,162.75,7017.0,150.1954,150.1954,150.1585,150.177,7017.0
2019-10-04 14:30:00,162.73,162.79,162.73,162.79,8598.0,150.1585,150.2139,150.1585,150.2139,8598.0
2019-10-04 14:35:00,162.79,162.85,162.79,162.84,4566.0,150.2139,150.2693,150.2139,150.26,4566.0
2019-10-04 14:40:00,162.85,162.87,162.84,162.84,5600.0,150.2693,150.2877,150.26,150.26,5600.0
2019-10-04 14:45:00,162.85,162.86,162.78,162.78,5642.0,150.2693,150.2785,150.2047,150.2047,5642.0
2019-10-04 14:50:00,162.77,162.77,162.73,162.75,6207.0,150.1954,150.1954,150.1585,150.177,6207.0
2019-10-04 14:55:00,162.75,162.81,162.75,162.79,9077.0,150.177,150.2324,150.177,150.2139,9077.0
2019-10-04 15:00:00,162.8,162.81,162.75,162.79,6729.0,150.2231,150.2324,150.177,150.2139,6729.0
2019-10-04 15:05:00,162.79,162.85,162.77,162.85,14620.0,150.2139,150.2693,150.1954,150.2693,14620.0
2019-10-04 15:10:00,162.85,162.87,162.79,162.8,5430.0,150.2693,150.2877,150.2139,150.2231,5430.0
2019-10-04 15:15:00,162.78,162.87,162.78,162.87,4915.0,150.2047,150.2877,150.2047,150.2877,4915.0
2019-10-04 15:20:00,162.89,162.9,162.82,162.84,8368.0,150.3062,150.3154,150.2416,150.26,8368.0
2019-10-04 15:25:00,162.84,162.96,162.82,162.88,5800.0,150.26,150.3708,150.2416,150.297,5800.0
2019-10-04 15:30:00,162.9,163.05,162.85,163.02,7162.0,150.3154,150.4538,150.2693,150.4261,7162.0
2019-10-04 15:35:00,163.01,163.09,162.99,163.09,7117.0,150.4169,150.4907,150.3985,150.4907,7117.0
2019-10-04 15:40:00,163.1,163.13,163.04,163.07,36750.0,150.5,150.5276,150.4446,150.4723,36750.0
2019-10-04 15:45:00,163.1,163.28,163.05,163.24,38001.0,150.5,150.6661,150.4538,150.6291,38001.0
2019-10-04 15:50:00,163.25,163.32,163.08,163.19,44463.0,150.6384,150.703,150.4815,150.583,44463.0
2019-10-04 15:55:00,163.21,163.37,163.21,163.21,32930.0,150.6015,150.7491,150.6015,150.6015,32930.0
2019-10-07 09:30:00,162.89,162.91,162.76,162.76,57278.0,150.3062,150.3246,150.1862,150.1862,57278.0
2019-10-07 09:35:00,162.72,162.72,162.53,162.59,21318.0,150.1493,150.1493,149.974,150.0294,21318.0
2019-10-07 09:40:00,162.59,162.59,162.47,162.55,46861.0,150.0294,150.0294,149.9186,149.9924,46861.0
2019-10-07 09:45:00,162.51,162.52,162.42,162.52,18238.0,149.9555,149.9648,149.8725,149.9648,18238.0
2019-10-07 09:50:00,162.5,162.68,162.49,162.66,59335.0,149.9463,150.1124,149.9371,150.0939,59335.0
2019-10-07 09:55:00,162.65,162.73,162.56,162.6,41246.0,150.0847,150.1585,150.0017,150.0386,41246.0
2019-10-07 10:00:00,162.6,162.63,162.5,162.59,6992.0,150.0386,150.0663,149.9463,150.0294,6992.0
2019-10-07 10:05:00,162.67,162.89,162.67,162.89,9624.0,150.1032,150.3062,150.1032,150.3062,9624.0
2019-10-07 10:10:00,162.92,162.93,162.87,162.87,3900.0,150.3339,150.3431,150.2877,150.2877,3900.0
2019-10-07 10:15:00,162.88,162.88,162.79,162.8,19742.0,150.297,150.297,150.2139,150.2231,19742.0
2019-10-07 10:20:00,162.76,162.87,162.76,162.85,1800.0,150.1862,150.2877,150.1862,150.2693,1800.0
2019-10-07 10:25:00,162.83,163.01,162.83,162.98,1787.0,150.2508,150.4169,150.2508,150.3892,1787.0
2019-10-07 10:30:00,162.95,162.99,162.93,162.95,4252.0,150.3615,150.3985,150.3431,150.3615,4252.0
2019-10-07 10:35:00,162.92,162.95,162.8,162.8,6185.0,150.3339,150.3615,150.2231,150.2231,6185.0
2019-10-07 10:40:00,162.87,163.02,162.87,162.99,2928.0,150.2877,150.4261,150.2877,150.3985,2928.0
2019-10-07 10:45:00,162.91,162.95,162.88,162.91,7581.0,150.3246,150.3615,150.297,150.3246,7581.0
2019-10-07 10:50:00,163.01,163.04,162.99,163.01,1857.0,150.4169,150.4446,150.3985,150.4169,1857.0
2019-10-07 10:55:00,163.06,163.16,163.06,163.13,12252.0,150.463,150.5553,150.463,150.5276,12252.0
2019-10-07 11:00:00,163.19,163.26,163.19,163.26,675.0,150.583,150.6476,150.583,150.6476,675.0
2019-10-07 11:05:00,163.25,163.38,163.25,163.38,4427.0,150.6384,150.7583,150.6384,150.7583,4427.0
2019-10-07 11:10:00,163.3,163.31,163.19,163.21,3251.0,150.6845,150.6937,150.583,150.6015,3251.0
2019-10-07 11:15:00,163.22,163.24,163.19,163.19,2300.0,150.6107,150.6291,150.583,150.583,2300.0
2019-10-07 11:20:00,163.27,163.27,163.15,163.17,2985.0,150.6568,150.6568,150.5461,150.5645,2985.0
2019-10-07 11:25:00,163.25,163.31,163.24,163.24,1550.0,150.6384,150.6937,150.6291,150.6291,1550.0
2019-10-07 11:30:00,163.21,163.43,163.21,163.41,5404.0,150.6015,150.8045,150.6015,150.786,5404.0
2019-10-07 11:35:00,163.41,163.42,163.33,163.35,752.0,150.786,150.7952,150.7122,150.7306,752.0
2019-10-07 11:40:00,163.33,163.45,163.33,163.45,1050.0,150.7122,150.8229,150.7122,150.8229,1050.0
2019-10-07 11:45:00,163.44,163.44,163.37,163.38,1116.0,150.8137,150.8137,150.7491,150.7583,1116.0
2019-10-07 11:50:00,163.42,163.45,163.41,163.45,2379.0,150.7952,150.8229,150.786,150.8229,2379.0
2019-10-07 11:55:00,163.45,163.5,163.44,163.47,1300.0,150.8229,150.8691,150.8137,150.8414,1300.0
2019-10-07 12:00:00,163.48,163.48,163.39,163.39,800.0,150.8506,150.8506,150.7676,150.7676,800.0
2019-10-07 12:05:00,163.36,163.37,163.34,163.36,1637.0,150.7399,150.7491,150.7214,150.7399,1637.0
2019-10-07 12:10:00,163.34,163.41,163.34,163.39,1122.0,150.7214,150.786,150.7214,150.7676,1122.0
2019-10-07 12:15:00,163.37,163.44,163.33,163.36,2303.0,150.7491,150.8137,150.7122,150.7399,2303.0
2019-10-07 12:20:00,163.37,163.43,163.35,163.35,2287.0,150.7491,150.8045,150.7306,150.7306,2287.0
2019-10-07 12:25:00,163.38,163.38,163.22,163.23,6625.0,150.7583,150.7583,150.6107,150.6199,6625.0
2019-10-07 12:30:00,163.21,163.21,163.19,163.2,714.0,150.6015,150.6015,150.583,150.5922,714.0
2019-10-07 12:35:00,163.22,163.22,163.18,163.21,700.0,150.6107,150.6107,150.5738,150.6015,700.0
2019-10-07 12:40:00,163.27,163.28,163.27,163.28,300.0,150.6568,150.6661,150.6568,150.6661,300.0
2019-10-07 12:45:00,163.3,163.36,163.3,163.36,4670.0,150.6845,150.7399,150.6845,150.7399,4670.0
2019-10-07 12:50:00,163.3,163.31,163.25,163.26,550.0,150.6845,150.6937,150.6384,150.6476,550.0
2019-10-07 12:55:00,163.23,163.27,163.23,163.25,2875.0,150.6199,150.6568,150.6199,150.6384,2875.0
2019-10-07 13:00:00,163.28,163.37,163.28,163.35,1722.0,150.6661,150.7491,150.6661,150.7306,1722.0
2019-10-07 13:05:00,163.32,163.32,163.09,163.09,3400.0,150.703,150.703,150.4907,150.4907,3400.0
2019-10-07 13:10:00,163.0,163.07,162.98,163.07,818.0,150.4077,150.4723,150.3892,150.4723,818.0
2019-10-07 13:15:00,162.96,163.03,162.94,163.03,2390.0,150.3708,150.4354,150.3523,150.4354,2390.0
2019-10-07 13:20:00,163.0,163.12,163.0,163.11,1354.0,150.4077,150.5184,150.4077,150.5092,1354.0
2019-10-07 13:25:00,163.12,163.12,163.08,163.11,594.0,150.5184,150.5184,150.4815,150.5092,594.0
2019-10-07 13:30:00,163.12,163.71,163.1,163.52,27411.0,150.5184,151.0628,150.5,150.8875,27411.0
2019-10-07 13:35:00,163.42,163.72,163.42,163.69,12636.0,150.7952,151.0721,150.7952,151.0444,12636.0
2019-10-07 13:40:00,163.66,163.68,163.61,163.61,4475.0,151.0167,151.0351,150.9706,150.9706,4475.0
2019-10-07 13:45:00,163.62,163.68,163.61,163.68,1867.0,150.9798,151.0351,150.9706,151.0351,1867.0
2019-10-07 13:50:00,163.65,163.69,163.65,163.67,475.0,151.0075,151.0444,151.0075,151.0259,475.0
2019-10-07 13:55:00,163.66,163.69,163.64,163.69,500.0,151.0167,151.0444,150.9982,151.0444,500.0
2019-10-07 14:00:00,163.69,163.69,163.61,163.61,1546.0,151.0444,151.0444,150.9706,150.9706,1546.0
2019-10-07 14:05:00,163.57,163.57,163.3,163.37,9900.0,150.9336,150.9336,150.6845,150.7491,9900.0
2019-10-07 14:10:00,163.35,163.35,163.21,163.22,1209.0,150.7306,150.7306,150.6015,150.6107,1209.0
2019-10-07 14:15:00,163.27,163.27,163.15,163.19,600.0,150.6568,150.6568,150.5461,150.583,600.0
2019-10-07 14:20:00,163.25,163.25,163.13,163.16,4725.0,150.6384,150.6384,150.5276,150.5553,4725.0
2019-10-07 14:25:00,163.17,163.24,163.17,163.24,17776.0,150.5645,150.6291,150.5645,150.6291,17776.0
2019-10-07 14:30:00,163.21,163.21,162.97,163.02,2327.0,150.6015,150.6015,150.38,150.4261,2327.0
2019-10-07 14:35:00,162.99,163.0,162.9,162.98,8948.0,150.3985,150.4077,150.3154,150.3892,8948.0
2019-10-07 14:40:00,162.97,163.0,162.87,162.97,800.0,150.38,150.4077,150.2877,150.38,800.0
2019-10-07 14:45:00,162.99,162.99,162.91,162.91,1543.0,150.3985,150.3985,150.3246,150.3246,1543.0
2019-10-07 14:50:00,162.85,162.85,162.64,162.72,21333.0,150.2693,150.2693,150.0755,150.1493,21333.0
2019-10-07 14:55:00,162.73,162.92,162.73,162.9,3888.0,150.1585,150.3339,150.1585,150.3154,3888.0
2019-10-07 15:00:00,162.89,162.93,162.85,162.88,1409.0,150.3062,150.3431,150.2693,150.297,1409.0
2019-10-07 15:05:00,162.9,163.02,162.88,163.02,1597.0,150.3154,150.4261,150.297,150.4261,1597.0
2019-10-07 15:10:00,162.99,163.09,162.89,163.08,1626.0,150.3985,150.4907,150.3062,150.4815,1626.0
2019-10-07 15:15:00,163.07,163.1,163.04,163.06,10714.0,150.4723,150.5,150.4446,150.463,10714.0
2019-10-07 15:20:00,163.02,163.02,162.91,162.95,1550.0,150.4261,150.4261,150.3246,150.3615,1550.0
2019-10-07 15:25:00,162.99,163.13,162.99,163.07,4517.0,150.3985,150.5276,150.3985,150.4723,4517.0
2019-10-07 15:30:00,163.01,163.04,162.83,162.83,4021.0,150.4169,150.4446,150.2508,150.2508,4021.0
2019-10-07 15:35:00,162.86,162.89,162.82,162.88,1749.0,150.2785,150.3062,150.2416,150.297,1749.0
2019-10-07 15:40:00,162.93,162.93,162.78,162.78,2586.0,150.3431,150.3431,150.2047,150.2047,2586.0
2019-10-07 15:45:00,162.79,162.9,162.76,162.77,17795.0,150.2139,150.3154,150.1862,150.1954,17795.0
2019-10-07 15:50:00,162.74,162.74,162.59,162.61,16195.0,150.1678,150.1678,150.0294,150.0478,16195.0
2019-10-07 15:55:00,162.64,162.86,162.55,162.55,91015.0,150.0755,150.2785,149.9924,149.9924,91015.0
2019-10-08 09:30:00,161.44,161.44,161.24,161.24,3140.0,148.9682,148.9682,148.7836,148.7836,3140.0
2019-10-08 09:35:00,161.16,161.25,161.05,161.05,3323.0,148.7098,148.7929,148.6083,148.6083,3323.0
2019-10-08 09:40:00,160.89,160.95,160.81,160.95,6689.0,148.4607,148.5161,148.3869,148.5161,6689.0
2019-10-08 09:45:00,160.87,160.91,160.79,160.79,2900.0,148.4422,148.4791,148.3684,148.3684,2900.0
2019-10-08 09:50:00,160.73,160.78,160.66,160.72,3186.0,148.313,148.3592,148.2485,148.3038,3186.0
2019-10-08 09:55:00,160.72,160.79,160.6,160.61,10212.0,148.3038,148.3684,148.1931,148.2023,10212.0
2019-10-08 10:00:00,160.61,160.71,160.35,160.4,15914.0,148.2023,148.2946,147.9624,148.0085,15914.0
2019-10-08 10:05:00,160.53,160.53,160.23,160.39,23203.0,148.1285,148.1285,147.8517,147.9993,23203.0
2019-10-08 10:10:00,160.35,160.48,160.3,160.45,9366.0,147.9624,148.0824,147.9163,148.0547,9366.0
2019-10-08 10:15:00,160.54,160.65,160.43,160.65,1419.0,148.1377,148.2392,148.0362,148.2392,1419.0
2019-10-08 10:20:00,160.65,160.65,160.53,160.62,500.0,148.2392,148.2392,148.1285,148.2115,500.0
2019-10-08 10:25:00,160.57,160.57,160.46,160.46,4095.0,148.1654,148.1654,148.0639,148.0639,4095.0
2019-10-08 10:30:00,160.49,160.64,160.38,160.38,21007.0,148.0916,148.23,147.9901,147.9901,21007.0
2019-10-08 10:35:00,160.32,160.59,160.31,160.59,900.0,147.9347,148.1839,147.9255,148.1839,900.0
2019-10-08 10:40:00,160.69,160.71,160.59,160.59,1441.0,148.2761,148.2946,148.1839,148.1839,1441.0
2019-10-08 10:45:00,160.59,160.59,160.45,160.45,6949.0,148.1839,148.1839,148.0547,148.0547,6949.0
2019-10-08 10:50:00,160.45,160.53,160.41,160.52,1913.0,148.0547,148.1285,148.0178,148.1193,1913.0
2019-10-08 10:55:00,160.62,160.9,160.61,160.88,7296.0,148.2115,148.4699,148.2023,148.4515,7296.0
2019-10-08 11:00:00,160.88,160.91,160.79,160.83,5640.0,148.4515,148.4791,148.3684,148.4053,5640.0
2019-10-08 11:05:00,160.9,160.91,160.71,160.71,513.0,148.4699,148.4791,148.2946,148.2946,513.0
2019-10-08 11:10:00,160.78,160.8,160.73,160.73,809.0,148.3592,148.3776,148.313,148.313,809.0
2019-10-08 11:15:00,160.76,160.97,160.75,160.84,1672.0,148.3407,148.5345,148.3315,148.4145,1672.0
2019-10-08 11:20:00,160.62,160.65,160.55,160.57,2258.0,148.2115,148.2392,148.147,148.1654,2258.0
2019-10-08 11:25:00,160.63,160.63,160.49,160.49,812.0,148.2208,148.2208,148.0916,148.0916,812.0
2019-10-08 11:30:00,160.45,160.45,160.17,160.21,4928.0,148.0547,148.0547,147.7963,147.8332,4928.0
2019-10-08 11:35:00,160.22,160.47,160.22,160.4,33438.0,147.8424,148.0731,147.8424,148.0085,33438.0
2019-10-08 11:40:00,160.41,160.42,160.36,160.38,913.0,148.0178,148.027,147.9716,147.9901,913.0
2019-10-08 11:45:00,160.49,160.5,160.36,160.36,2146.0,148.0916,148.1008,147.9716,147.9716,2146.0
2019-10-08 11:50:00,160.41,160.52,160.41,160.52,300.0,148.0178,148.1193,148.0178,148.1193,300.0
2019-10-08 11:55:00,160.48,160.49,160.46,160.46,1429.0,148.0824,148.0916,148.0639,148.0639,1429.0
2019-10-08 12:00:00,160.53,160.53,160.5,160.5,372.0,148.1285,148.1285,148.1008,148.1008,372.0
2019-10-08 12:05:00,160.47,160.55,160.47,160.52,2019.0,148.0731,148.147,148.0731,148.1193,2019.0
2019-10-08 12:10:00,160.59,160.59,160.57,160.57,1358.0,148.1839,148.1839,148.1654,148.1654,1358.0
2019-10-08 12:15:00,160.64,160.64,160.55,160.55,1210.0,148.23,148.23,148.147,148.147,1210.0
2019-10-08 12:20:00,160.67,160.81,160.66,160.81,2392.0,148.2577,148.3869,148.2485,148.3869,2392.0
2019-10-08 12:25:00,160.83,160.86,160.8,160.82,182592.0,148.4053,148.433,148.3776,148.3961,182592.0
2019-10-08 12:30:00,160.78,160.78,160.75,160.75,500.0,148.3592,148.3592,148.3315,148.3315,500.0
2019-10-08 12:35:00,160.71,160.74,160.71,160.71,12516.0,148.2946,148.3223,148.2946,148.2946,12516.0
2019-10-08 12:40:00,160.72,160.98,160.72,160.93,8246.0,148.3038,148.5437,148.3038,148.4976,8246.0
2019-10-08 12:45:00,160.98,161.41,160.98,161.15,30376.0,148.5437,148.9405,148.5437,148.7006,30376.0
2019-10-08 12:50:00,161.11,161.16,161.1,161.11,3360.0,148.6637,148.7098,148.6545,148.6637,3360.0
2019-10-08 12:55:00,161.02,161.04,160.92,160.95,3217.0,148.5806,148.5991,148.4884,148.5161,3217.0
2019-10-08 13:00:00,160.96,160.96,160.94,160.96,1100.0,148.5253,148.5253,148.5068,148.5253,1100.0
2019-10-08 13:05:00,160.92,160.97,160.84,160.91,12151.0,148.4884,148.5345,148.4145,148.4791,12151.0
2019-10-08 13:10:00,160.89,160.95,160.88,160.88,1025.0,148.4607,148.5161,148.4515,148.4515,1025.0
2019-10-08 13:15:00,160.89,160.98,160.88,160.95,7168.0,148.4607,148.5437,148.4515,148.5161,7168.0
2019-10-08 13:20:00,161.05,161.11,161.01,161.11,3351.0,148.6083,148.6637,148.5714,148.6637,3351.0
2019-10-08 13:25:00,161.11,161.11,161.11,161.11,0.0,148.6637,148.6637,148.6637,148.6637,0.0
2019-10-08 13:30:00,161.17,161.17,161.17,161.17,100.0,148.7191,148.7191,148.7191,148.7191,100.0
2019-10-08 13:35:00,161.12,161.13,161.05,161.13,3277.0,148.6729,148.6821,148.6083,148.6821,3277.0
2019-10-08 13:40:00,161.19,161.26,161.19,161.26,1000.0,148.7375,148.8021,148.7375,148.8021,1000.0
2019-10-08 13:45:00,161.3,161.32,161.27,161.3,541.0,148.839,148.8575,148.8113,148.839,541.0
2019-10-08 13:50:00,161.35,161.35,161.32,161.32,1413.0,148.8851,148.8851,148.8575,148.8575,1413.0
2019-10-08 13:55:00,161.25,161.26,161.15,161.15,2204.0,148.7929,148.8021,148.7006,148.7006,2204.0
2019-10-08 14:00:00,161.16,161.16,160.92,160.94,3223.0,148.7098,148.7098,148.4884,148.5068,3223.0
2019-10-08 14:05:00,161.04,161.04,161.03,161.03,252.0,148.5991,148.5991,148.5899,148.5899,252.0
2019-10-08 14:10:00,161.09,161.09,161.04,161.04,562.0,148.6452,148.6452,148.5991,148.5991,562.0
2019-10-08 14:15:00,161.08,161.1,161.08,161.1,620.0,148.636,148.6545,148.636,148.6545,620.0
2019-10-08 14:20:00,161.09,161.1,161.08,161.08,891.0,148.6452,148.6545,148.636,148.636,891.0
2019-10-08 14:25:00,161.06,161.09,161.06,161.09,903.0,148.6176,148.6452,148.6176,148.6452,903.0
2019-10-08 14:30:00,161.14,161.39,161.09,161.27,17363.0,148.6914,148.9221,148.6452,148.8113,17363.0
2019-10-08 14:35:00,161.34,161.62,161.34,161.44,34861.0,148.8759,149.1343,148.8759,148.9682,34861.0
2019-10-08 14:40:00,161.39,161.45,161.36,161.45,3221.0,148.9221,148.9774,148.8944,148.9774,3221.0
2019-10-08 14:45:00,161.48,161.68,161.47,161.68,11286.0,149.0051,149.1897,148.9959,149.1897,11286.0
2019-10-08 14:50:00,161.77,161.77,161.59,161.59,900.0,149.2727,149.2727,149.1066,149.1066,900.0
2019-10-08 14:55:00,161.6,161.6,160.7,161.08,39758.0,149.1158,149.1158,148.2854,148.636,39758.0
2019-10-08 15:00:00,161.26,161.36,160.9,160.9,2949.0,148.8021,148.8944,148.4699,148.4699,2949.0
2019-10-08 15:05:00,160.88,160.92,160.86,160.9,3299.0,148.4515,148.4884,148.433,148.4699,3299.0
2019-10-08 15:10:00,160.74,160.8,160.68,160.68,7031.0,148.3223,148.3776,148.2669,148.2669,7031.0
2019-10-08 15:15:00,160.75,160.97,160.74,160.94,11724.0,148.3315,148.5345,148.3223,148.5068,11724.0
2019-10-08 15:20:00,161.09,161.09,161.09,161.09,400.0,148.6452,148.6452,148.6452,148.6452,400.0
2019-10-08 15:25:00,160.96,161.01,160.91,161.01,4763.0,148.5253,148.5714,148.4791,148.5714,4763.0
2019-10-08 15:30:00,161.03,161.1,160.92,160.93,2789.0,148.5899,148.6545,148.4884,148.4976,2789.0
2019-10-08 15:35:00,160.86,160.86,160.5,160.5,8864.0,148.433,148.433,148.1008,148.1008,8864.0
2019-10-08 15:40:00,160.5,160.54,160.32,160.44,22486.0,148.1008,148.1377,147.9347,148.0455,22486.0
2019-10-08 15:45:00,160.45,160.52,160.26,160.3,5615.0,148.0547,148.1193,147.8794,147.9163,5615.0
2019-10-08 15:50:00,160.3,160.42,160.17,160.2,27888.0,147.9163,148.027,147.7963,147.824,27888.0
2019-10-08 15:55:00,160.17,160.18,159.94,159.98,48792.0,147.7963,147.8055,147.5841,147.621,48792.0
2019-10-09 09:30:00,161.19,161.19,161.07,161.07,5748.0,148.7375,148.7375,148.6268,148.6268,5748.0
2019-10-09 09:35:00,160.99,161.27,160.99,161.27,2587.0,148.553,148.8113,148.553,148.8113,2587.0
2019-10-09 09:40:00,161.28,161.45,161.13,161.13,3639.0,148.8206,148.9774,148.6821,148.6821,3639.0
2019-10-09 09:45:00,161.23,161.35,161.22,161.27,2299.0,148.7744,148.8851,148.7652,148.8113,2299.0
2019-10-09 09:50:00,161.28,161.28,160.88,160.94,1819.0,148.8206,148.8206,148.4515,148.5068,1819.0
2019-10-09 09:55:00,160.98,161.01,160.97,161.01,950.0,148.5437,148.5714,148.5345,148.5714,950.0
2019-10-09 10:00:00,161.04,161.1,161.02,161.09,1436.0,148.5991,148.6545,148.5806,148.6452,1436.0
2019-10-09 10:05:00,161.13,161.13,161.03,161.07,2608.0,148.6821,148.6821,148.5899,148.6268,2608.0
2019-10-09 10:10:00,161.07,161.15,161.07,161.07,600.0,148.6268,148.7006,148.6268,148.6268,600.0
2019-10-09 10:15:00,161.05,161.17,161.01,161.17,2409.0,148.6083,148.7191,148.5714,148.7191,2409.0
2019-10-09 10:20:00,161.2,161.31,161.19,161.31,800.0,148.7467,148.8482,148.7375,148.8482,800.0
2019-10-09 10:25:00,161.24,161.28,161.2,161.28,4570.0,148.7836,148.8206,148.7467,148.8206,4570.0
2019-10-09 10:30:00,161.37,161.37,161.24,161.32,1059.0,148.9036,148.9036,148.7836,148.8575,1059.0
2019-10-09 10:35:00,161.26,161.26,161.17,161.17,600.0,148.8021,148.8021,148.7191,148.7191,600.0
2019-10-09 10:40:00,161.19,161.2,161.19,161.2,200.0,148.7375,148.7467,148.7375,148.7467,200.0
2019-10-09 10:45:00,161.34,161.34,161.3,161.3,904.0,148.8759,148.8759,148.839,148.839,904.0
2019-10-09 10:50:00,161.28,161.29,161.12,161.18,3088.0,148.8206,148.8298,148.6729,148.7283,3088.0
2019-10-09 10:55:00,161.08,161.19,161.08,161.16,1365.0,148.636,148.7375,148.636,148.7098,1365.0
2019-10-09 11:00:00,161.24,161.24,160.93,160.99,3790.0,148.7836,148.7836,148.4976,148.553,3790.0
2019-10-09 11:05:00,160.99,161.0,160.93,160.94,6457.0,148.553,148.5622,148.4976,148.5068,6457.0
2019-10-09 11:10:00,160.92,160.97,160.88,160.89,2305.0,148.4884,148.5345,148.4515,148.4607,2305.0
2019-10-09 11:15:00,160.92,161.15,160.92,161.13,1578.0,148.4884,148.7006,148.4884,148.6821,1578.0
2019-10-09 11:20:00,161.04,161.11,161.04,161.07,3664.0,148.5991,148.6637,148.5991,148.6268,3664.0
2019-10-09 11:25:00,161.09,161.09,160.99,161.02,1334.0,148.6452,148.6452,148.553,148.5806,1334.0
2019-10-09 11:30:00,161.03,161.17,161.03,161.16,3711.0,148.5899,148.7191,148.5899,148.7098,3711.0
2019-10-09 11:35:00,161.17,161.21,161.17,161.21,200.0,148.7191,148.756,148.7191,148.756,200.0
2019-10-09 11:40:00,161.19,161.28,161.19,161.25,1831.0,148.7375,148.8206,148.7375,148.7929,1831.0
2019-10-09 11:45:00,161.38,161.51,161.38,161.42,3163.0,148.9128,149.0328,148.9128,148.9497,3163.0
2019-10-09 11:50:00,161.43,161.45,161.35,161.35,719.0,148.959,148.9774,148.8851,148.8851,719.0
2019-10-09 11:55:00,161.37,161.37,161.32,161.32,1307.0,148.9036,148.9036,148.8575,148.8575,1307.0
2019-10-09 12:00:00,161.35,161.35,161.31,161.33,400.0,148.8851,148.8851,148.8482,148.8667,400.0
2019-10-09 12:05:00,161.37,161.49,161.37,161.47,5613.0,148.9036,149.0143,148.9036,148.9959,5613.0
2019-10-09 12:10:00,161.42,161.49,161.4,161.47,2060.0,148.9497,149.0143,148.9313,148.9959,2060.0
2019-10-09 12:15:00,161.47,161.47,161.46,161.47,400.0,148.9959,148.9959,148.9867,148.9959,400.0
2019-10-09 12:20:00,161.44,161.47,161.41,161.44,1054.0,148.9682,148.9959,148.9405,148.9682,1054.0
2019-10-09 12:25:00,161.44,161.44,161.38,161.38,1563.0,148.9682,148.9682,148.9128,148.9128,1563.0
2019-10-09 12:30:00,161.42,161.44,161.41,161.44,286.0,148.9497,148.9682,148.9405,148.9682,286.0
2019-10-09 12:35:00,161.49,161.52,161.47,161.47,700.0,149.0143,149.042,148.9959,148.9959,700.0
2019-10-09 12:40:00,161.45,161.47,161.43,161.45,2567.0,148.9774,148.9959,148.959,148.9774,2567.0
2019-10-09 12:45:00,161.42,161.44,161.37,161.43,2866.0,148.9497,148.9682,148.9036,148.959,2866.0
2019-10-09 12:50:00,161.43,161.43,161.33,161.34,3710.0,148.959,148.959,148.8667,148.8759,3710.0
2019-10-09 12:55:00,161.42,161.5,161.42,161.5,833.0,148.9497,149.0236,148.9497,149.0236,833.0
2019-10-09 13:00:00,161.54,161.78,161.5,161.5,18458.0,149.0605,149.2819,149.0236,149.0236,18458.0
2019-10-09 13:05:00,161.45,161.5,161.44,161.47,1460.0,148.9774,149.0236,148.9682,148.9959,1460.0
2019-10-09 13:10:00,161.39,161.46,161.39,161.46,1749.0,148.9221,148.9867,148.9221,148.9867,1749.0
2019-10-09 13:15:00,161.41,161.42,161.37,161.38,553.0,148.9405,148.9497,148.9036,148.9128,553.0
2019-10-09 13:20:00,161.37,161.37,161.36,161.37,268.0,148.9036,148.9036,148.8944,148.9036,268.0
2019-10-09 13:25:00,161.39,161.42,161.38,161.38,400.0,148.9221,148.9497,148.9128,148.9128,400.0
2019-10-09 13:30:00,161.42,161.48,161.42,161.47,884.0,148.9497,149.0051,148.9497,148.9959,884.0
2019-10-09 13:35:00,161.48,161.48,161.48,161.48,200.0,149.0051,149.0051,149.0051,149.0051,200.0
2019-10-09 13:40:00,161.45,161.52,161.44,161.49,1897.0,148.9774,149.042,148.9682,149.0143,1897.0
2019-10-09 13:45:00,161.5,161.61,161.5,161.59,770.0,149.0236,149.1251,149.0236,149.1066,770.0
2019-10-09 13:50:00,161.62,161.66,161.62,161.63,1110.0,149.1343,149.1712,149.1343,149.1435,1110.0
2019-10-09 13:55:00,161.57,161.61,161.54,161.55,3933.0,149.0882,149.1251,149.0605,149.0697,3933.0
2019-10-09 14:00:00,161.54,161.59,161.44,161.44,5125.0,149.0605,149.1066,148.9682,148.9682,5125.0
2019-10-09 14:05:00,161.44,161.57,161.44,161.52,4488.0,148.9682,149.0882,148.9682,149.042,4488.0
2019-10-09 14:10:00,161.52,161.58,161.48,161.53,2178.0,149.042,149.0974,149.0051,149.0512,2178.0
2019-10-09 14:15:00,161.55,161.65,161.54,161.64,4030.0,149.0697,149.162,149.0605,149.1527,4030.0
2019-10-09 14:20:00,161.63,161.72,161.61,161.69,8404.0,149.1435,149.2266,149.1251,149.1989,8404.0
2019-10-09 14:25:00,161.65,161.67,161.61,161.63,975.0,149.162,149.1804,149.1251,149.1435,975.0
2019-10-09 14:30:00,161.66,161.71,161.64,161.66,1530.0,149.1712,149.2173,149.1527,149.1712,1530.0
2019-10-09 14:35:00,161.69,161.71,161.63,161.71,1671.0,149.1989,149.2173,149.1435,149.2173,1671.0
2019-10-09 14:40:00,161.73,161.76,161.68,161.72,5414.0,149.2358,149.2635,149.1897,149.2266,5414.0
2019-10-09 14:45:00,161.74,161.76,161.71,161.73,1800.0,149.245,149.2635,149.2173,149.2358,1800.0
2019-10-09 14:50:00,161.74,161.9,161.72,161.9,24313.0,149.245,149.3927,149.2266,149.3927,24313.0
2019-10-09 14:55:00,161.83,161.87,161.79,161.86,3253.0,149.3281,149.365,149.2912,149.3558,3253.0
2019-10-09 15:00:00,161.83,161.95,161.82,161.89,6858.0,149.3281,149.4388,149.3188,149.3834,6858.0
2019-10-09 15:05:00,161.88,161.94,161.88,161.94,1438.0,149.3742,149.4296,149.3742,149.4296,1438.0
2019-10-09 15:10:00,161.91,161.92,161.87,161.87,4372.0,149.4019,149.4111,149.365,149.365,4372.0
2019-10-09 15:15:00,161.9,161.9,161.88,161.88,1282.0,149.3927,149.3927,149.3742,149.3742,1282.0
2019-10-09 15:20:00,161.87,161.91,161.84,161.9,1948.0,149.365,149.4019,149.3373,149.3927,1948.0
2019-10-09 15:25:00,161.87,161.91,161.84,161.91,1940.0,149.365,149.4019,149.3373,149.4019,1940.0
2019-10-09 15:30:00,161.92,161.96,161.91,161.94,3278.0,149.4111,149.448,149.4019,149.4296,3278.0
2019-10-09 15:35:00,161.95,162.04,161.95,162.03,2851.0,149.4388,149.5218,149.4388,149.5126,2851.0
2019-10-09 15:40:00,161.99,162.0,161.51,161.51,97530.0,149.4757,149.4849,149.0328,149.0328,97530.0
2019-10-09 15:45:00,161.46,161.62,161.39,161.55,12943.0,148.9867,149.1343,148.9221,149.0697,12943.0
2019-10-09 15:50:00,161.54,161.7,161.54,161.7,5941.0,149.0605,149.2081,149.0605,149.2081,5941.0
2019-10-09 15:55:00,161.7,161.76,161.4,161.46,32220.0,149.2081,149.2635,148.9313,148.9867,32220.0
2019-10-10 09:30:00,161.48,161.48,161.3,161.46,3117.0,149.0051,149.0051,148.839,148.9867,3117.0
2019-10-10 09:35:00,161.62,161.62,161.61,161.61,400.0,149.1343,149.1343,149.1251,149.1251,400.0
2019-10-10 09:40:00,161.59,161.63,161.57,161.63,1076.0,149.1066,149.1435,149.0882,149.1435,1076.0
2019-10-10 09:45:00,161.71,161.93,161.68,161.84,22850.0,149.2173,149.4203,149.1897,149.3373,22850.0
2019-10-10 09:50:00,161.94,162.33,161.91,162.33,10003.0,149.4296,149.7894,149.4019,149.7894,10003.0
2019-10-10 09:55:00,162.31,162.56,162.28,162.54,3408.0,149.771,150.0017,149.7433,149.9832,3408.0
2019-10-10 10:00:00,162.46,162.46,162.39,162.43,3311.0,149.9094,149.9094,149.8448,149.8817,3311.0
2019-10-10 10:05:00,162.39,162.39,162.34,162.35,2150.0,149.8448,149.8448,149.7987,149.8079,2150.0
2019-10-10 10:10:00,162.27,162.37,162.25,162.25,1603.0,149.7341,149.8264,149.7156,149.7156,1603.0
2019-10-10 10:15:00,162.31,162.49,162.31,162.49,1706.0,149.771,149.9371,149.771,149.9371,1706.0
2019-10-10 10:20:00,162.46,162.46,162.46,162.46,400.0,149.9094,149.9094,149.9094,149.9094,400.0
2019-10-10 10:25:00,162.45,162.45,162.41,162.42,1500.0,149.9002,149.9002,149.8633,149.8725,1500.0
2019-10-10 10:30:00,162.37,162.42,162.37,162.42,800.0,149.8264,149.8725,149.8264,149.8725,800.0
2019-10-10 10:35:00,162.44,162.49,162.33,162.44,1925.0,149.8909,149.9371,149.7894,149.8909,1925.0
2019-10-10 10:40:00,162.42,162.49,162.42,162.48,700.0,149.8725,149.9371,149.8725,149.9279,700.0
2019-10-10 10:45:00,162.45,162.49,162.37,162.37,2354.0,149.9002,149.9371,149.8264,149.8264,2354.0
2019-10-10 10:50:00,162.38,162.57,162.38,162.56,1203.0,149.8356,150.0109,149.8356,150.0017,1203.0
2019-10-10 10:55:00,162.62,162.82,162.6,162.82,3893.0,150.057,150.2416,150.0386,150.2416,3893.0
2019-10-10 11:00:00,162.85,162.85,162.77,162.8,3531.0,150.2693,150.2693,150.1954,150.2231,3531.0
2019-10-10 11:05:00,162.93,162.97,162.87,162.95,2565.0,150.3431,150.38,150.2877,150.3615,2565.0
2019-10-10 11:10:00,162.94,163.02,162.94,163.02,626.0,150.3523,150.4261,150.3523,150.4261,626.0
2019-10-10 11:15:00,163.01,163.03,162.97,163.01,2290.0,150.4169,150.4354,150.38,150.4169,2290.0
2019-10-10 11:20:00,162.97,162.99,162.95,162.98,4375.0,150.38,150.3985,150.3615,150.3892,4375.0
2019-10-10 11:25:00,162.97,162.97,162.87,162.91,5915.0,150.38,150.38,150.2877,150.3246,5915.0
2019-10-10 11:30:00,162.91,162.98,162.91,162.92,7262.0,150.3246,150.3892,150.3246,150.3339,7262.0
2019-10-10 11:35:00,162.9,162.93,162.85,162.88,6947.0,150.3154,150.3431,150.2693,150.297,6947.0
2019-10-10 11:40:00,162.88,162.9,162.83,162.86,9148.0,150.297,150.3154,150.2508,150.2785,9148.0
2019-10-10 11:45:00,162.84,162.93,162.84,162.9,3873.0,150.26,150.3431,150.26,150.3154,3873.0
2019-10-10 11:50:00,162.9,162.94,162.87,162.87,9394.0,150.3154,150.3523,150.2877,150.2877,9394.0
2019-10-10 11:55:00,162.87,162.9,162.86,162.9,7225.0,150.2877,150.3154,150.2785,150.3154,7225.0
2019-10-10 12:00:00,162.9,162.93,162.9,162.92,1768.0,150.3154,150.3431,150.3154,150.3339,1768.0
2019-10-10 12:05:00,162.9,162.92,162.76,162.76,3663.0,150.3154,150.3339,150.1862,150.1862,3663.0
2019-10-10 12:10:00,162.76,162.8,162.74,162.75,4350.0,150.1862,150.2231,150.1678,150.177,4350.0
2019-10-10 12:15:00,162.73,162.77,162.69,162.69,4895.0,150.1585,150.1954,150.1216,150.1216,4895.0
2019-10-10 12:20:00,162.67,162.71,162.61,162.61,1218.0,150.1032,150.1401,150.0478,150.0478,1218.0
2019-10-10 12:25:00,162.57,162.6,162.57,162.6,1000.0,150.0109,150.0386,150.0109,150.0386,1000.0
2019-10-10 12:30:00,162.47,162.47,162.26,162.31,8265.0,149.9186,149.9186,149.7248,149.771,8265.0
2019-10-10 12:35:00,162.3,162.39,162.29,162.35,5448.0,149.7618,149.8448,149.7525,149.8079,5448.0
2019-10-10 12:40:00,162.33,162.43,162.33,162.43,2722.0,149.7894,149.8817,149.7894,149.8817,2722.0
2019-10-10 12:45:00,162.42,162.45,162.42,162.45,883.0,149.8725,149.9002,149.8725,149.9002,883.0
2019-10-10 12:50:00,162.46,162.46,162.39,162.39,416.0,149.9094,149.9094,149.8448,149.8448,416.0
2019-10-10 12:55:00,162.49,162.53,162.49,162.52,2531.0,149.9371,149.974,149.9371,149.9648,2531.0
2019-10-10 13:00:00,162.52,162.55,162.49,162.55,2202.0,149.9648,149.9924,149.9371,149.9924,2202.0
2019-10-10 13:05:00,162.51,162.51,162.51,162.51,100.0,149.9555,149.9555,149.9555,149.9555,100.0
2019-10-10 13:10:00,162.51,162.52,162.45,162.46,4716.0,149.9555,149.9648,149.9002,149.9094,4716.0
2019-10-10 13:15:00,162.46,162.46,162.46,162.46,0.0,149.9094,149.9094,149.9094,149.9094,0.0
2019-10-10 13:20:00,162.43,162.44,162.42,162.43,674.0,149.8817,149.8909,149.8725,149.8817,674.0
2019-10-10 13:25:00,162.46,162.48,162.46,162.46,1923.0,149.9094,149.9279,149.9094,149.9094,1923.0
2019-10-10 13:30:00,162.35,162.35,162.18,162.19,1100.0,149.8079,149.8079,149.651,149.6603,1100.0
2019-10-10 13:35:00,162.26,162.32,162.26,162.32,3760.0,149.7248,149.7802,149.7248,149.7802,3760.0
2019-10-10 13:40:00,162.35,162.39,162.34,162.38,39289.0,149.8079,149.8448,149.7987,149.8356,39289.0
2019-10-10 13:45:00,162.39,162.43,162.38,162.41,998.0,149.8448,149.8817,149.8356,149.8633,998.0
2019-10-10 13:50:00,162.5,162.52,162.5,162.52,5256.0,149.9463,149.9648,149.9463,149.9648,5256.0
2019-10-10 13:55:00,162.48,162.71,162.48,162.56,9523.0,149.9279,150.1401,149.9279,150.0017,9523.0
2019-10-10 14:00:00,162.52,162.6,162.52,162.6,521.0,149.9648,150.0386,149.9648,150.0386,521.0
2019-10-10 14:05:00,162.6,162.6,161.85,161.96,13372.0,150.0386,150.0386,149.3465,149.448,13372.0
2019-10-10 14:10:00,162.16,162.34,162.16,162.3,6552.0,149.6326,149.7987,149.6326,149.7618,6552.0
2019-10-10 14:15:00,162.37,162.43,162.36,162.39,1554.0,149.8264,149.8817,149.8171,149.8448,1554.0
2019-10-10 14:20:00,162.34,162.41,162.33,162.33,700.0,149.7987,149.8633,149.7894,149.7894,700.0
2019-10-10 14:25:00,162.18,162.31,162.18,162.31,520.0,149.651,149.771,149.651,149.771,520.0
2019-10-10 14:30:00,162.36,162.44,162.36,162.41,1267.0,149.8171,149.8909,149.8171,149.8633,1267.0
2019-10-10 14:35:00,162.38,162.38,162.34,162.34,200.0,149.8356,149.8356,149.7987,149.7987,200.0
2019-10-10 14:40:00,162.28,162.28,162.19,162.21,945.0,149.7433,149.7433,149.6603,149.6787,945.0
2019-10-10 14:45:00,162.18,162.26,162.18,162.25,4135.0,149.651,149.7248,149.651,149.7156,4135.0
2019-10-10 14:50:00,162.23,162.23,162.17,162.2,700.0,149.6972,149.6972,149.6418,149.6695,700.0
2019-10-10 14:55:00,162.24,162.3,162.23,162.3,1136.0,149.7064,149.7618,149.6972,149.7618,1136.0
2019-10-10 15:00:00,162.34,162.35,162.26,162.34,1632.0,149.7987,149.8079,149.7248,149.7987,1632.0
2019-10-10 15:05:00,162.33,162.34,162.28,162.31,4306.0,149.7894,149.7987,149.7433,149.771,4306.0
2019-10-10 15:10:00,162.29,162.39,162.26,162.39,3423.0,149.7525,149.8448,149.7248,149.8448,3423.0
2019-10-10 15:15:00,162.36,162.4,162.3,162.4,21676.0,149.8171,149.854,149.7618,149.854,21676.0
2019-10-10 15:20:00,162.42,162.47,162.35,162.44,5054.0,149.8725,149.9186,149.8079,149.8909,5054.0
2019-10-10 15:25:00,162.52,162.54,162.48,162.51,2169.0,149.9648,149.9832,149.9279,149.9555,2169.0
2019-10-10 15:30:00,162.51,162.56,162.51,162.53,1025.0,149.9555,150.0017,149.9555,149.974,1025.0
2019-10-10 15:35:00,162.4,162.42,162.36,162.39,9214.0,149.854,149.8725,149.8171,149.8448,9214.0
2019-10-10 15:40:00,162.37,162.45,162.32,162.4,8292.0,149.8264,149.9002,149.7802,149.854,8292.0
2019-10-10 15:45:00,162.4,162.55,162.38,162.55,5079.0,149.854,149.9924,149.8356,149.9924,5079.0
2019-10-10 15:50:00,162.58,162.61,162.51,162.61,2917.0,150.0201,150.0478,149.9555,150.0478,2917.0
2019-10-10 15:55:00,162.55,162.55,162.37,162.48,11849.0,149.9924,149.9924,149.8264,149.9279,11849.0
2019-10-11 09:30:00,164.17,164.48,164.17,164.41,7587.0,151.4873,151.7733,151.4873,151.7088,7587.0
2019-10-11 09:35:00,164.43,164.52,164.42,164.45,1625.0,151.7272,151.8103,151.718,151.7457,1625.0
2019-10-11 09:40:00,164.41,164.65,164.41,164.62,15098.0,151.7088,151.9302,151.7088,151.9025,15098.0
2019-10-11 09:45:00,164.74,164.92,164.64,164.9,8865.0,152.0133,152.1794,151.921,152.1609,8865.0
2019-10-11 09:50:00,164.88,164.95,164.77,164.77,2484.0,152.1424,152.207,152.0409,152.0409,2484.0
2019-10-11 09:55:00,164.75,164.79,164.74,164.79,946.0,152.0225,152.0594,152.0133,152.0594,946.0
2019-10-11 10:00:00,164.81,164.97,164.81,164.97,9667.0,152.0779,152.2255,152.0779,152.2255,9667.0
2019-10-11 10:05:00,165.01,165.02,164.9,165.01,7933.0,152.2624,152.2716,152.1609,152.2624,7933.0
2019-10-11 10:10:00,165.01,165.08,164.95,165.05,3636.0,152.2624,152.327,152.207,152.2993,3636.0
2019-10-11 10:15:00,165.03,165.03,164.95,165.03,3075.0,152.2809,152.2809,152.207,152.2809,3075.0
2019-10-11 10:20:00,165.07,165.07,165.0,165.06,23581.0,152.3178,152.3178,152.2532,152.3085,23581.0
2019-10-11 10:25:00,165.08,165.13,165.03,165.13,11429.0,152.327,152.3731,152.2809,152.3731,11429.0
2019-10-11 10:30:00,165.13,165.17,165.08,165.08,17296.0,152.3731,152.41,152.327,152.327,17296.0
2019-10-11 10:35:00,165.1,165.16,164.99,164.99,13095.0,152.3454,152.4008,152.2439,152.2439,13095.0
2019-10-11 10:40:00,165.01,165.07,164.91,164.98,15155.0,152.2624,152.3178,152.1701,152.2347,15155.0
2019-10-11 10:45:00,164.97,165.03,164.94,165.01,10559.0,152.2255,152.2809,152.1978,152.2624,10559.0
2019-10-11 10:50:00,165.0,165.04,165.0,165.04,700.0,152.2532,152.2901,152.2532,152.2901,700.0
2019-10-11 10:55:00,165.03,165.1,165.02,165.08,872.0,152.2809,152.3454,152.2716,152.327,872.0
2019-10-11 11:00:00,165.11,165.32,165.07,165.26,9288.0,152.3547,152.5485,152.3178,152.4931,9288.0
2019-10-11 11:05:00,165.26,165.27,165.22,165.22,666.0,152.4931,152.5023,152.4562,152.4562,666.0
2019-10-11 11:10:00,165.21,165.25,165.14,165.21,9801.0,152.447,152.4839,152.3824,152.447,9801.0
2019-10-11 11:15:00,165.25,165.39,165.25,165.37,7381.0,152.4839,152.613,152.4839,152.5946,7381.0
2019-10-11 11:20:00,165.37,165.4,165.32,165.32,3592.0,152.5946,152.6223,152.5485,152.5485,3592.0
2019-10-11 11:25:00,165.35,165.4,165.35,165.4,3510.0,152.5761,152.6223,152.5761,152.6223,3510.0
2019-10-11 11:30:00,165.43,165.58,165.42,165.56,6760.0,152.65,152.7884,152.6407,152.7699,6760.0
2019-10-11 11:35:00,165.52,165.54,165.45,165.45,930.0,152.733,152.7515,152.6684,152.6684,930.0
2019-10-11 11:40:00,165.45,165.48,165.27,165.27,8780.0,152.6684,152.6961,152.5023,152.5023,8780.0
2019-10-11 11:45:00,165.21,165.37,165.0,165.08,23750.0,152.447,152.5946,152.2532,152.327,23750.0
2019-10-11 11:50:00,165.09,165.1,165.05,165.05,2031.0,152.3362,152.3454,152.2993,152.2993,2031.0
2019-10-11 11:55:00,165.01,165.03,164.98,165.02,1068.0,152.2624,152.2809,152.2347,152.2716,1068.0
2019-10-11 12:00:00,165.04,165.11,164.79,164.83,9552.0,152.2901,152.3547,152.0594,152.0963,9552.0
2019-10-11 12:05:00,164.84,164.9,164.84,164.85,2436.0,152.1055,152.1609,152.1055,152.1148,2436.0
2019-10-11 12:10:00,164.91,164.91,164.89,164.89,200.0,152.1701,152.1701,152.1517,152.1517,200.0
2019-10-11 12:15:00,164.81,164.82,164.8,164.8,1100.0,152.0779,152.0871,152.0686,152.0686,1100.0
2019-10-11 12:20:00,164.82,164.9,164.81,164.9,2658.0,152.0871,152.1609,152.0779,152.1609,2658.0
2019-10-11 12:25:00,164.89,164.93,164.88,164.92,1535.0,152.1517,152.1886,152.1424,152.1794,1535.0
2019-10-11 12:30:00,164.91,164.94,164.29,164.71,12675.0,152.1701,152.1978,151.598,151.9856,12675.0
2019-10-11 12:35:00,164.74,164.74,164.74,164.74,915.0,152.0133,152.0133,152.0133,152.0133,915.0
2019-10-11 12:40:00,164.72,164.76,164.67,164.75,830.0,151.9948,152.0317,151.9487,152.0225,830.0
2019-10-11 12:45:00,164.84,164.84,164.84,164.84,700.0,152.1055,152.1055,152.1055,152.1055,700.0
2019-10-11 12:50:00,164.89,164.94,164.88,164.9,1550.0,152.1517,152.1978,152.1424,152.1609,1550.0
2019-10-11 12:55:00,164.95,164.97,164.95,164.97,791.0,152.207,152.2255,152.207,152.2255,791.0
2019-10-11 13:00:00,165.02,165.02,164.94,164.98,3159.0,152.2716,152.2716,152.1978,152.2347,3159.0
2019-10-11 13:05:00,164.96,164.97,164.92,164.93,2423.0,152.2163,152.2255,152.1794,152.1886,2423.0
2019-10-11 13:10:00,164.92,164.92,164.76,164.78,11181.0,152.1794,152.1794,152.0317,152.0502,11181.0
2019-10-11 13:15:00,164.84,164.84,164.78,164.78,1201.0,152.1055,152.1055,152.0502,152.0502,1201.0
2019-10-11 13:20:00,164.78,164.8,164.78,164.79,490.0,152.0502,152.0686,152.0502,152.0594,490.0
2019-10-11 13:25:00,164.8,165.29,164.79,165.17,45539.0,152.0686,152.5208,152.0594,152.41,45539.0
2019-10-11 13:30:00,164.91,165.14,164.87,165.13,2059.0,152.1701,152.3824,152.1332,152.3731,2059.0
2019-10-11 13:35:00,165.14,165.14,165.09,165.09,700.0,152.3824,152.3824,152.3362,152.3362,700.0
2019-10-11 13:40:00,165.09,165.24,165.09,165.2,4021.0,152.3362,152.4746,152.3362,152.4377,4021.0
2019-10-11 13:45:00,165.25,165.25,165.21,165.21,400.0,152.4839,152.4839,152.447,152.447,400.0
2019-10-11 13:50:00,165.24,165.29,165.14,165.22,2291.0,152.4746,152.5208,152.3824,152.4562,2291.0
2019-10-11 13:55:00,165.28,165.31,165.28,165.31,2575.0,152.5115,152.5392,152.5115,152.5392,2575.0
2019-10-11 14:00:00,165.31,165.31,165.19,165.22,1321.0,152.5392,152.5392,152.4285,152.4562,1321.0
2019-10-11 14:05:00,165.22,165.25,165.19,165.19,2003.0,152.4562,152.4839,152.4285,152.4285,2003.0
2019-10-11 14:10:00,165.15,165.15,165.05,165.11,3340.0,152.3916,152.3916,152.2993,152.3547,3340.0
2019-10-11 14:15:00,165.11,165.15,165.11,165.13,1880.0,152.3547,152.3916,152.3547,152.3731,1880.0
2019-10-11 14:20:00,165.19,165.24,165.19,165.24,1600.0,152.4285,152.4746,152.4285,152.4746,1600.0
2019-10-11 14:25:00,165.25,165.38,165.25,165.33,1600.0,152.4839,152.6038,152.4839,152.5577,1600.0
2019-10-11 14:30:00,165.35,165.39,165.34,165.39,1790.0,152.5761,152.613,152.5669,152.613,1790.0
2019-10-11 14:35:00,165.36,165.39,165.32,165.39,3119.0,152.5854,152.613,152.5485,152.613,3119.0
2019-10-11 14:40:00,165.38,165.4,165.33,165.37,5390.0,152.6038,152.6223,152.5577,152.5946,5390.0
2019-10-11 14:45:00,165.41,165.48,165.36,165.36,1959.0,152.6315,152.6961,152.5854,152.5854,1959.0
2019-10-11 14:50:00,165.37,165.4,165.34,165.37,2011.0,152.5946,152.6223,152.5669,152.5946,2011.0
2019-10-11 14:55:00,165.38,165.38,165.33,165.35,2312.0,152.6038,152.6038,152.5577,152.5761,2312.0
2019-10-11 15:00:00,165.3,165.36,165.26,165.26,1251.0,152.53,152.5854,152.4931,152.4931,1251.0
2019-10-11 15:05:00,165.29,165.37,165.25,165.36,4721.0,152.5208,152.5946,152.4839,152.5854,4721.0
2019-10-11 15:10:00,165.3,165.42,165.3,165.42,2249.0,152.53,152.6407,152.53,152.6407,2249.0
2019-10-11 15:15:00,165.39,165.39,165.36,165.37,1120.0,152.613,152.613,152.5854,152.5946,1120.0
2019-10-11 15:20:00,165.36,165.36,165.28,165.33,2200.0,152.5854,152.5854,152.5115,152.5577,2200.0
2019-10-11 15:25:00,165.33,165.39,165.31,165.34,2385.0,152.5577,152.613,152.5392,152.5669,2385.0
2019-10-11 15:30:00,165.28,165.34,165.13,165.34,1250.0,152.5115,152.5669,152.3731,152.5669,1250.0
2019-10-11 15:35:00,165.38,165.47,165.16,165.44,7849.0,152.6038,152.6869,152.4008,152.6592,7849.0
2019-10-11 15:40:00,165.49,165.49,164.98,164.99,7212.0,152.7053,152.7053,152.2347,152.2439,7212.0
2019-10-11 15:45:00,164.9,165.01,164.62,164.75,10036.0,152.1609,152.2624,151.9025,152.0225,10036.0
2019-10-11 15:50:00,164.69,164.83,164.52,164.54,5917.0,151.9671,152.0963,151.8103,151.8287,5917.0
2019-10-11 15:55:00,164.55,164.59,164.24,164.29,17164.0,151.8379,151.8748,151.5519,151.598,17164.0
2019-10-14 09:30:00,164.01,164.21,164.01,164.03,11344.0,151.3397,151.5242,151.3397,151.3581,11344.0
2019-10-14 09:35:00,163.98,163.98,163.98,163.98,956.0,151.312,151.312,151.312,151.312,956.0
2019-10-14 09:40:00,163.97,164.06,163.9,163.9,3671.0,151.3027,151.3858,151.2382,151.2382,3671.0
2019-10-14 09:45:00,163.98,164.18,163.98,164.18,3100.0,151.312,151.4965,151.312,151.4965,3100.0
2019-10-14 09:50:00,164.14,164.15,164.14,164.14,112.0,151.4596,151.4688,151.4596,151.4596,112.0
2019-10-14 09:55:00,164.07,164.18,164.06,164.13,502.0,151.395,151.4965,151.3858,151.4504,502.0
2019-10-14 10:00:00,164.16,164.19,164.13,164.19,813.0,151.4781,151.5057,151.4504,151.5057,813.0
2019-10-14 10:05:00,164.19,164.39,164.19,164.37,1305.0,151.5057,151.6903,151.5057,151.6718,1305.0
2019-10-14 10:10:00,164.36,164.37,164.32,164.32,399.0,151.6626,151.6718,151.6257,151.6257,399.0
2019-10-14 10:15:00,164.22,164.23,164.13,164.14,1443.0,151.5334,151.5427,151.4504,151.4596,1443.0
2019-10-14 10:20:00,164.11,164.11,164.05,164.05,200.0,151.4319,151.4319,151.3766,151.3766,200.0
2019-10-14 10:25:00,164.05,164.05,163.97,164.03,1885.0,151.3766,151.3766,151.3027,151.3581,1885.0
2019-10-14 10:30:00,164.04,164.18,164.03,164.12,9545.0,151.3673,151.4965,151.3581,151.4412,9545.0
2019-10-14 10:35:00,164.13,164.24,164.12,164.23,2605.0,151.4504,151.5519,151.4412,151.5427,2605.0
2019-10-14 10:40:00,164.24,164.33,164.22,164.31,3426.0,151.5519,151.6349,151.5334,151.6165,3426.0
2019-10-14 10:45:00,164.31,164.31,164.25,164.29,1600.0,151.6165,151.6165,151.5611,151.598,1600.0
2019-10-14 10:50:00,164.31,164.33,164.28,164.29,8502.0,151.6165,151.6349,151.5888,151.598,8502.0
2019-10-14 10:55:00,164.31,164.42,164.31,164.42,1780.0,151.6165,151.718,151.6165,151.718,1780.0
2019-10-14 11:00:00,164.42,164.43,164.27,164.27,5141.0,151.718,151.7272,151.5796,151.5796,5141.0
2019-10-14 11:05:00,164.22,164.3,164.16,164.27,4676.0,151.5334,151.6073,151.4781,151.5796,4676.0
2019-10-14 11:10:00,164.26,164.32,164.19,164.32,6029.0,151.5703,151.6257,151.5057,151.6257,6029.0
2019-10-14 11:15:00,164.31,164.31,164.27,164.29,4249.0,151.6165,151.6165,151.5796,151.598,4249.0
2019-10-14 11:20:00,164.27,164.28,164.21,164.26,17948.0,151.5796,151.5888,151.5242,151.5703,17948.0
2019-10-14 11:25:00,164.24,164.25,164.18,164.21,6360.0,151.5519,151.5611,151.4965,151.5242,6360.0
2019-10-14 11:30:00,164.24,164.3,164.24,164.29,6828.0,151.5519,151.6073,151.5519,151.598,6828.0
2019-10-14 11:35:00,164.35,164.4,164.33,164.35,11352.0,151.6534,151.6995,151.6349,151.6534,11352.0
2019-10-14 11:40:00,164.4,164.42,164.32,164.32,2500.0,151.6995,151.718,151.6257,151.6257,2500.0
2019-10-14 11:45:00,164.3,164.33,164.3,164.32,1156.0,151.6073,151.6349,151.6073,151.6257,1156.0
2019-10-14 11:50:00,164.32,164.35,164.32,164.34,1650.0,151.6257,151.6534,151.6257,151.6442,1650.0
2019-10-14 11:55:00,164.36,164.36,164.28,164.28,2852.0,151.6626,151.6626,151.5888,151.5888,2852.0
2019-10-14 12:00:00,164.26,164.32,164.2,164.21,6902.0,151.5703,151.6257,151.515,151.5242,6902.0
2019-10-14 12:05:00,164.23,164.29,164.22,164.28,1600.0,151.5427,151.598,151.5334,151.5888,1600.0
2019-10-14 12:10:00,164.28,164.28,164.24,164.27,861.0,151.5888,151.5888,151.5519,151.5796,861.0
2019-10-14 12:15:00,164.3,164.34,164.3,164.3,1025.0,151.6073,151.6442,151.6073,151.6073,1025.0
2019-10-14 12:20:00,164.26,164.26,164.13,164.21,3432.0,151.5703,151.5703,151.4504,151.5242,3432.0
2019-10-14 12:25:00,164.2,164.2,164.14,164.16,8944.0,151.515,151.515,151.4596,151.4781,8944.0
2019-10-14 12:30:00,164.2,164.22,164.2,164.2,850.0,151.515,151.5334,151.515,151.515,850.0
2019-10-14 12:35:00,164.2,164.28,164.2,164.24,5555.0,151.515,151.5888,151.515,151.5519,5555.0
2019-10-14 12:40:00,164.21,164.26,164.21,164.22,7011.0,151.5242,151.5703,151.5242,151.5334,7011.0
2019-10-14 12:45:00,164.22,164.26,164.2,164.22,11421.0,151.5334,151.5703,151.515,151.5334,11421.0
2019-10-14 12:50:00,164.22,164.22,164.15,164.16,7750.0,151.5334,151.5334,151.4688,151.4781,7750.0
2019-10-14 12:55:00,164.16,164.18,164.11,164.16,11548.0,151.4781,151.4965,151.4319,151.4781,11548.0
2019-10-14 13:00:00,164.16,164.19,164.14,164.18,5241.0,151.4781,151.5057,151.4596,151.4965,5241.0
2019-10-14 13:05:00,164.17,164.27,164.17,164.24,3537.0,151.4873,151.5796,151.4873,151.5519,3537.0
2019-10-14 13:10:00,164.23,164.23,164.2,164.21,12519.0,151.5427,151.5427,151.515,151.5242,12519.0
2019-10-14 13:15:00,164.22,164.23,164.15,164.15,12902.0,151.5334,151.5427,151.4688,151.4688,12902.0
2019-10-14 13:20:00,164.2,164.2,164.12,164.12,9600.0,151.515,151.515,151.4412,151.4412,9600.0
2019-10-14 13:25:00,164.13,164.19,164.13,164.18,6375.0,151.4504,151.5057,151.4504,151.4965,6375.0
2019-10-14 13:30:00,164.17,164.17,164.11,164.11,4395.0,151.4873,151.4873,151.4319,151.4319,4395.0
2019-10-14 13:35:00,164.08,164.09,164.07,164.07,14400.0,151.4042,151.4135,151.395,151.395,14400.0
2019-10-14 13:40:00,164.1,164.21,164.09,164.16,2804.0,151.4227,151.5242,151.4135,151.4781,2804.0
2019-10-14 13:45:00,164.17,164.21,164.14,164.21,5592.0,151.4873,151.5242,151.4596,151.5242,5592.0
2019-10-14 13:50:00,164.19,164.24,164.15,164.24,1924.0,151.5057,151.5519,151.4688,151.5519,1924.0
2019-10-14 13:55:00,164.23,164.31,164.23,164.3,2859.0,151.5427,151.6165,151.5427,151.6073,2859.0
2019-10-14 14:00:00,164.31,164.37,164.27,164.27,2274.0,151.6165,151.6718,151.5796,151.5796,2274.0
2019-10-14 14:05:00,164.25,164.34,164.25,164.31,3112.0,151.5611,151.6442,151.5611,151.6165,3112.0
2019-10-14 14:10:00,164.34,164.39,164.33,164.39,2250.0,151.6442,151.6903,151.6349,151.6903,2250.0
2019-10-14 14:15:00,164.4,164.4,164.33,164.36,3500.0,151.6995,151.6995,151.6349,151.6626,3500.0
2019-10-14 14:20:00,164.37,164.38,164.3,164.33,4891.0,151.6718,151.6811,151.6073,151.6349,4891.0
2019-10-14 14:25:00,164.35,164.36,164.32,164.33,2717.0,151.6534,151.6626,151.6257,151.6349,2717.0
2019-10-14 14:30:00,164.31,164.33,164.3,164.31,32100.0,151.6165,151.6349,151.6073,151.6165,32100.0
2019-10-14 14:35:00,164.31,164.31,164.22,164.23,7445.0,151.6165,151.6165,151.5334,151.5427,7445.0
2019-10-14 14:40:00,164.25,164.26,164.22,164.26,4800.0,151.5611,151.5703,151.5334,151.5703,4800.0
2019-10-14 14:45:00,164.23,164.24,164.21,164.22,4984.0,151.5427,151.5519,151.5242,151.5334,4984.0
2019-10-14 14:50:00,164.23,164.28,164.19,164.23,3933.0,151.5427,151.5888,151.5057,151.5427,3933.0
2019-10-14 14:55:00,164.22,164.27,164.22,164.25,3238.0,151.5334,151.5796,151.5334,151.5611,3238.0
2019-10-14 15:00:00,164.24,164.24,164.18,164.18,2320.0,151.5519,151.5519,151.4965,151.4965,2320.0
2019-10-14 15:05:00,164.16,164.19,164.14,164.17,4345.0,151.4781,151.5057,151.4596,151.4873,4345.0
2019-10-14 15:10:00,164.16,164.2,164.15,164.16,5363.0,151.4781,151.515,151.4688,151.4781,5363.0
2019-10-14 15:15:00,164.17,164.25,164.16,164.25,4697.0,151.4873,151.5611,151.4781,151.5611,4697.0
2019-10-14 15:20:00,164.24,164.27,164.21,164.25,3240.0,151.5519,151.5796,151.5242,151.5611,3240.0
2019-10-14 15:25:00,164.25,164.33,164.22,164.25,4880.0,151.5611,151.6349,151.5334,151.5611,4880.0
2019-10-14 15:30:00,164.26,164.26,164.1,164.14,5889.0,151.5703,151.5703,151.4227,151.4596,5889.0
2019-10-14 15:35:00,164.13,164.22,164.13,164.18,6288.0,151.4504,151.5334,151.4504,151.4965,6288.0
2019-10-14 15:40:00,164.18,164.19,164.08,164.1,23574.0,151.4965,151.5057,151.4042,151.4227,23574.0
2019-10-14 15:45:00,164.09,164.13,164.09,164.09,10770.0,151.4135,151.4504,151.4135,151.4135,10770.0
2019-10-14 15:50:00,164.09,164.27,164.08,164.26,13019.0,151.4135,151.5796,151.4042,151.5703,13019.0
2019-10-14 15:55:00,164.24,164.24,164.1,164.1,25971.0,151.5519,151.5519,151.4227,151.4227,25971.0
2019-10-15 09:30:00,164.74,164.82,164.74,164.74,11732.0,152.0133,152.0871,152.0133,152.0133,11732.0
2019-10-15 09:35:00,164.77,164.8,164.7,164.79,4963.0,152.0409,152.0686,151.9764,152.0594,4963.0
2019-10-15 09:40:00,164.78,164.83,164.78,164.83,2604.0,152.0502,152.0963,152.0502,152.0963,2604.0
2019-10-15 09:45:00,164.83,164.95,164.83,164.91,1000.0,152.0963,152.207,152.0963,152.1701,1000.0
2019-10-15 09:50:00,164.88,164.88,164.87,164.88,304.0,152.1424,152.1424,152.1332,152.1424,304.0
2019-10-15 09:55:00,164.81,164.9,164.8,164.89,1246.0,152.0779,152.1609,152.0686,152.1517,1246.0
2019-10-15 10:00:00,164.9,165.02,164.9,165.02,7236.0,152.1609,152.2716,152.1609,152.2716,7236.0
2019-10-15 10:05:00,165.01,165.01,165.01,165.01,100.0,152.2624,152.2624,152.2624,152.2624,100.0
2019-10-15 10:10:00,165.04,165.21,165.04,165.21,2397.0,152.2901,152.447,152.2901,152.447,2397.0
2019-10-15 10:15:00,165.27,165.33,165.25,165.25,621.0,152.5023,152.5577,152.4839,152.4839,621.0
2019-10-15 10:20:00,165.29,165.29,165.23,165.24,1397.0,152.5208,152.5208,152.4654,152.4746,1397.0
2019-10-15 10:25:00,165.4,165.5,165.4,165.48,2431.0,152.6223,152.7145,152.6223,152.6961,2431.0
2019-10-15 10:30:00,165.47,165.55,165.47,165.51,911.0,152.6869,152.7607,152.6869,152.7238,911.0
2019-10-15 10:35:00,165.69,165.73,165.62,165.71,9334.0,152.8899,152.9268,152.8253,152.9083,9334.0
2019-10-15 10:40:00,165.76,165.84,165.76,165.78,4400.0,152.9545,153.0283,152.9545,152.9729,4400.0
2019-10-15 10:45:00,165.82,165.83,165.8,165.83,2641.0,153.0098,153.0191,152.9914,153.0191,2641.0
2019-10-15 10:50:00,165.8,165.92,165.77,165.89,4044.0,152.9914,153.1021,152.9637,153.0744,4044.0
2019-10-15 10:55:00,165.91,165.95,165.91,165.95,825.0,153.0929,153.1298,153.0929,153.1298,825.0
2019-10-15 11:00:00,166.02,166.05,165.97,166.05,2441.0,153.1944,153.2221,153.1482,153.2221,2441.0
2019-10-15 11:05:00,165.94,166.02,165.94,165.99,6646.0,153.1206,153.1944,153.1206,153.1667,6646.0
2019-10-15 11:10:00,165.99,165.99,165.84,165.86,2242.0,153.1667,153.1667,153.0283,153.0467,2242.0
2019-10-15 11:15:00,165.83,165.85,165.77,165.78,6405.0,153.0191,153.0375,152.9637,152.9729,6405.0
2019-10-15 11:20:00,165.79,165.79,165.69,165.71,1272.0,152.9821,152.9821,152.8899,152.9083,1272.0
2019-10-15 11:25:00,165.8,165.86,165.79,165.86,726.0,152.9914,153.0467,152.9821,153.0467,726.0
2019-10-15 11:30:00,165.87,165.88,165.84,165.88,1887.0,153.056,153.0652,153.0283,153.0652,1887.0
2019-10-15 11:35:00,165.75,165.81,165.69,165.7,10567.0,152.9452,153.0006,152.8899,152.8991,10567.0
2019-10-15 11:40:00,165.77,165.81,165.77,165.8,452.0,152.9637,153.0006,152.9637,152.9914,452.0
2019-10-15 11:45:00,165.8,165.8,165.77,165.78,820.0,152.9914,152.9914,152.9637,152.9729,820.0
2019-10-15 11:50:00,165.84,165.9,165.84,165.87,2120.0,153.0283,153.0836,153.0283,153.056,2120.0
2019-10-15 11:55:00,165.87,165.87,165.87,165.87,200.0,153.056,153.056,153.056,153.056,200.0
2019-10-15 12:00:00,165.87,165.87,165.87,165.87,0.0,153.056,153.056,153.056,153.056,0.0
2019-10-15 12:05:00,165.94,165.94,165.91,165.91,591.0,153.1206,153.1206,153.0929,153.0929,591.0
2019-10-15 12:10:00,165.9,165.9,165.9,165.9,100.0,153.0836,153.0836,153.0836,153.0836,100.0
2019-10-15 12:15:00,165.91,165.91,165.89,165.89,300.0,153.0929,153.0929,153.0744,153.0744,300.0
2019-10-15 12:20:00,165.83,165.83,165.83,165.83,200.0,153.0191,153.0191,153.0191,153.0191,200.0
2019-10-15 12:25:00,165.78,165.8,165.78,165.79,1500.0,152.9729,152.9914,152.9729,152.9821,1500.0
2019-10-15 12:30:00,165.84,165.85,165.83,165.83,221.0,153.0283,153.0375,153.0191,153.0191,221.0
2019-10-15 12:35:00,165.82,165.86,165.82,165.85,750.0,153.0098,153.0467,153.0098,153.0375,750.0
2019-10-15 12:40:00,165.86,165.86,165.81,165.82,617.0,153.0467,153.0467,153.0006,153.0098,617.0
2019-10-15 12:45:00,165.83,165.83,165.8,165.8,900.0,153.0191,153.0191,152.9914,152.9914,900.0
2019-10-15 12:50:00,165.8,165.8,165.8,165.8,0.0,152.9914,152.9914,152.9914,152.9914,0.0
2019-10-15 12:55:00,165.92,165.96,165.92,165.93,785.0,153.1021,153.139,153.1021,153.1113,785.0
2019-10-15 13:00:00,165.98,165.99,165.94,165.97,3500.0,153.1575,153.1667,153.1206,153.1482,3500.0
2019-10-15 13:05:00,165.97,166.0,165.88,165.88,7506.0,153.1482,153.1759,153.0652,153.0652,7506.0
2019-10-15 13:10:00,165.9,165.97,165.9,165.97,1635.0,153.0836,153.1482,153.0836,153.1482,1635.0
2019-10-15 13:15:00,165.93,165.95,165.93,165.95,300.0,153.1113,153.1298,153.1113,153.1298,300.0
2019-10-15 13:20:00,165.95,165.95,165.85,165.85,26942.0,153.1298,153.1298,153.0375,153.0375,26942.0
2019-10-15 13:25:00,165.82,165.89,165.82,165.87,4362.0,153.0098,153.0744,153.0098,153.056,4362.0
2019-10-15 13:30:00,165.88,165.92,165.84,165.91,20434.0,153.0652,153.1021,153.0283,153.0929,20434.0
2019-10-15 13:35:00,165.91,165.93,165.91,165.93,200.0,153.0929,153.1113,153.0929,153.1113,200.0
2019-10-15 13:40:00,165.95,165.95,165.89,165.9,12758.0,153.1298,153.1298,153.0744,153.0836,12758.0
2019-10-15 13:45:00,165.95,166.0,165.95,165.98,3600.0,153.1298,153.1759,153.1298,153.1575,3600.0
2019-10-15 13:50:00,166.03,166.04,166.02,166.04,555.0,153.2036,153.2128,153.1944,153.2128,555.0
2019-10-15 13:55:00,166.02,166.02,166.01,166.02,8775.0,153.1944,153.1944,153.1851,153.1944,8775.0
2019-10-15 14:00:00,166.03,166.06,166.02,166.05,548.0,153.2036,153.2313,153.1944,153.2221,548.0
2019-10-15 14:05:00,166.03,166.04,165.94,166.0,3257.0,153.2036,153.2128,153.1206,153.1759,3257.0
2019-10-15 14:10:00,166.03,166.08,166.01,166.01,2830.0,153.2036,153.2497,153.1851,153.1851,2830.0
2019-10-15 14:15:00,166.01,166.07,166.01,166.07,2536.0,153.1851,153.2405,153.1851,153.2405,2536.0
2019-10-15 14:20:00,166.06,166.12,166.06,166.11,3166.0,153.2313,153.2867,153.2313,153.2774,3166.0
2019-10-15 14:25:00,166.1,166.1,166.06,166.06,1000.0,153.2682,153.2682,153.2313,153.2313,1000.0
2019-10-15 14:30:00,166.04,166.06,165.99,165.99,1125.0,153.2128,153.2313,153.1667,153.1667,1125.0
2019-10-15 14:35:00,166.0,166.01,165.96,165.97,1831.0,153.1759,153.1851,153.139,153.1482,1831.0
2019-10-15 14:40:00,165.98,166.04,165.97,166.01,140039.0,153.1575,153.2128,153.1482,153.1851,140039.0
2019-10-15 14:45:00,166.01,166.01,165.95,165.95,1358.0,153.1851,153.1851,153.1298,153.1298,1358.0
2019-10-15 14:50:00,165.94,165.97,165.92,165.92,1763.0,153.1206,153.1482,153.1021,153.1021,1763.0
2019-10-15 14:55:00,165.95,165.96,165.82,165.85,2200.0,153.1298,153.139,153.0098,153.0375,2200.0
2019-10-15 15:00:00,165.86,165.86,165.82,165.82,1956.0,153.0467,153.0467,153.0098,153.0098,1956.0
2019-10-15 15:05:00,165.86,165.88,165.81,165.81,10420.0,153.0467,153.0652,153.0006,153.0006,10420.0
2019-10-15 15:10:00,165.8,165.81,165.75,165.76,684.0,152.9914,153.0006,152.9452,152.9545,684.0
2019-10-15 15:15:00,165.78,165.85,165.75,165.79,5355.0,152.9729,153.0375,152.9452,152.9821,5355.0
2019-10-15 15:20:00,165.78,165.84,165.78,165.83,85373.0,152.9729,153.0283,152.9729,153.0191,85373.0
2019-10-15 15:25:00,165.86,165.95,165.83,165.95,31331.0,153.0467,153.1298,153.0191,153.1298,31331.0
2019-10-15 15:30:00,165.96,165.97,165.8,165.87,12961.0,153.139,153.1482,152.9914,153.056,12961.0
2019-10-15 15:35:00,165.89,165.89,165.81,165.85,3613.0,153.0744,153.0744,153.0006,153.0375,3613.0
2019-10-15 15:40:00,165.82,165.84,165.76,165.76,7401.0,153.0098,153.0283,152.9545,152.9545,7401.0
2019-10-15 15:45:00,165.75,165.81,165.72,165.73,5559.0,152.9452,153.0006,152.9176,152.9268,5559.0
2019-10-15 15:50:00,165.75,165.8,165.71,165.71,5352.0,152.9452,152.9914,152.9083,152.9083,5352.0
2019-10-15 15:55:00,165.72,165.82,165.7,165.71,36215.0,152.9176,153.0098,152.8991,152.9083,36215.0
2019-10-16 09:30:00,165.05,165.38,165.05,165.27,512302.0,152.2993,152.6038,152.2993,152.5023,512302.0
2019-10-16 09:35:00,165.31,165.39,165.23,165.35,21276.0,152.5392,152.613,152.4654,152.5761,21276.0
2019-10-16 09:40:00,165.35,165.45,165.32,165.41,174424.0,152.5761,152.6684,152.5485,152.6315,174424.0
2019-10-16 09:45:00,165.39,165.4,165.3,165.33,30853.0,152.613,152.6223,152.53,152.5577,30853.0
2019-10-16 09:50:00,165.33,165.33,165.17,165.27,46196.0,152.5577,152.5577,152.41,152.5023,46196.0
2019-10-16 09:55:00,165.28,165.28,165.13,165.14,6358.0,152.5115,152.5115,152.3731,152.3824,6358.0
2019-10-16 10:00:00,165.16,165.22,165.05,165.08,109490.0,152.4008,152.4562,152.2993,152.327,109490.0
2019-10-16 10:05:00,165.08,165.21,165.02,165.18,69733.0,152.327,152.447,152.2716,152.4193,69733.0
2019-10-16 10:10:00,165.22,165.26,165.18,165.21,9092.0,152.4562,152.4931,152.4193,152.447,9092.0
2019-10-16 10:15:00,165.23,165.34,165.19,165.34,11682.0,152.4654,152.5669,152.4285,152.5669,11682.0
2019-10-16 10:20:00,165.36,165.39,165.34,165.34,5305.0,152.5854,152.613,152.5669,152.5669,5305.0
2019-10-16 10:25:00,165.36,165.49,165.35,165.47,5931.0,152.5854,152.7053,152.5761,152.6869,5931.0
2019-10-16 10:30:00,165.47,165.51,165.42,165.44,4400.0,152.6869,152.7238,152.6407,152.6592,4400.0
2019-10-16 10:35:00,165.45,165.54,165.45,165.49,9200.0,152.6684,152.7515,152.6684,152.7053,9200.0
2019-10-16 10:40:00,165.48,165.49,165.45,165.47,3964.0,152.6961,152.7053,152.6684,152.6869,3964.0
2019-10-16 10:45:00,165.46,165.53,165.41,165.41,17575.0,152.6776,152.7422,152.6315,152.6315,17575.0
2019-10-16 10:50:00,165.49,165.65,165.48,165.6,52196.0,152.7053,152.853,152.6961,152.8068,52196.0
2019-10-16 10:55:00,165.59,165.66,165.59,165.65,26498.0,152.7976,152.8622,152.7976,152.853,26498.0
2019-10-16 11:00:00,165.66,165.73,165.66,165.68,11390.0,152.8622,152.9268,152.8622,152.8806,11390.0
2019-10-16 11:05:00,165.67,165.73,165.65,165.65,2342.0,152.8714,152.9268,152.853,152.853,2342.0
2019-10-16 11:10:00,165.66,165.66,165.6,165.63,3120.0,152.8622,152.8622,152.8068,152.8345,3120.0
2019-10-16 11:15:00,165.61,165.61,165.47,165.49,7833.0,152.816,152.816,152.6869,152.7053,7833.0
2019-10-16 11:20:00,165.49,165.52,165.48,165.49,1332.0,152.7053,152.733,152.6961,152.7053,1332.0
2019-10-16 11:25:00,165.47,165.5,165.47,165.48,800.0,152.6869,152.7145,152.6869,152.6961,800.0
2019-10-16 11:30:00,165.47,165.49,165.32,165.32,1100.0,152.6869,152.7053,152.5485,152.5485,1100.0
2019-10-16 11:35:00,165.33,165.44,165.33,165.43,2060.0,152.5577,152.6592,152.5577,152.65,2060.0
2019-10-16 11:40:00,165.4,165.5,165.4,165.5,3871.0,152.6223,152.7145,152.6223,152.7145,3871.0
2019-10-16 11:45:00,165.5,165.62,165.49,165.62,5714.0,152.7145,152.8253,152.7053,152.8253,5714.0
2019-10-16 11:50:00,165.6,165.6,165.53,165.57,3465.0,152.8068,152.8068,152.7422,152.7791,3465.0
2019-10-16 11:55:00,165.5,165.51,165.44,165.46,54369.0,152.7145,152.7238,152.6592,152.6776,54369.0
2019-10-16 12:00:00,165.46,165.55,165.46,165.52,17011.0,152.6776,152.7607,152.6776,152.733,17011.0
2019-10-16 12:05:00,165.53,165.57,165.5,165.51,3600.0,152.7422,152.7791,152.7145,152.7238,3600.0
2019-10-16 12:10:00,165.49,165.5,165.43,165.44,27796.0,152.7053,152.7145,152.65,152.6592,27796.0
2019-10-16 12:15:00,165.41,165.46,165.4,165.4,8969.0,152.6315,152.6776,152.6223,152.6223,8969.0
2019-10-16 12:20:00,165.37,165.44,165.37,165.38,3307.0,152.5946,152.6592,152.5946,152.6038,3307.0
2019-10-16 12:25:00,165.39,165.39,165.34,165.35,3455.0,152.613,152.613,152.5669,152.5761,3455.0
2019-10-16 12:30:00,165.36,165.39,165.3,165.33,3900.0,152.5854,152.613,152.53,152.5577,3900.0
2019-10-16 12:35:00,165.31,165.35,165.3,165.3,4500.0,152.5392,152.5761,152.53,152.53,4500.0
2019-10-16 12:40:00,165.29,165.35,165.25,165.29,8842.0,152.5208,152.5761,152.4839,152.5208,8842.0
2019-10-16 12:45:00,165.29,165.33,165.29,165.3,3480.0,152.5208,152.5577,152.5208,152.53,3480.0
2019-10-16 12:50:00,165.25,165.25,165.19,165.22,7249.0,152.4839,152.4839,152.4285,152.4562,7249.0
2019-10-16 12:55:00,165.23,165.26,165.2,165.22,3210.0,152.4654,152.4931,152.4377,152.4562,3210.0
2019-10-16 13:00:00,165.22,165.28,165.21,165.26,3900.0,152.4562,152.5115,152.447,152.4931,3900.0
2019-10-16 13:05:00,165.21,165.24,165.15,165.16,4887.0,152.447,152.4746,152.3916,152.4008,4887.0
2019-10-16 13:10:00,165.18,165.19,165.13,165.16,4314.0,152.4193,152.4285,152.3731,152.4008,4314.0
2019-10-16 13:15:00,165.12,165.12,165.11,165.12,1391.0,152.3639,152.3639,152.3547,152.3639,1391.0
2019-10-16 13:20:00,165.13,165.19,165.09,165.09,2500.0,152.3731,152.4285,152.3362,152.3362,2500.0
2019-10-16 13:25:00,165.08,165.1,165.06,165.1,5306.0,152.327,152.3454,152.3085,152.3454,5306.0
2019-10-16 13:30:00,165.11,165.19,165.11,165.19,9200.0,152.3547,152.4285,152.3547,152.4285,9200.0
2019-10-16 13:35:00,165.2,165.24,165.2,165.22,12785.0,152.4377,152.4746,152.4377,152.4562,12785.0
2019-10-16 13:40:00,165.21,165.26,165.07,165.23,18924.0,152.447,152.4931,152.3178,152.4654,18924.0
2019-10-16 13:45:00,165.24,165.24,165.13,165.21,6891.0,152.4746,152.4746,152.3731,152.447,6891.0
2019-10-16 13:50:00,165.2,165.21,165.15,165.16,4021.0,152.4377,152.447,152.3916,152.4008,4021.0
2019-10-16 13:55:00,165.12,165.15,165.07,165.11,5280.0,152.3639,152.3916,152.3178,152.3547,5280.0
2019-10-16 14:00:00,165.11,165.15,165.05,165.13,14347.0,152.3547,152.3916,152.2993,152.3731,14347.0
2019-10-16 14:05:00,165.12,165.14,165.11,165.13,8720.0,152.3639,152.3824,152.3547,152.3731,8720.0
2019-10-16 14:10:00,165.15,165.22,165.15,165.22,3917.0,152.3916,152.4562,152.3916,152.4562,3917.0
2019-10-16 14:15:00,165.23,165.25,165.2,165.24,4326.0,152.4654,152.4839,152.4377,152.4746,4326.0
2019-10-16 14:20:00,165.23,165.25,165.21,165.21,2100.0,152.4654,152.4839,152.447,152.447,2100.0
2019-10-16 14:25:00,165.22,165.24,165.2,165.2,5171.0,152.4562,152.4746,152.4377,152.4377,5171.0
2019-10-16 14:30:00,165.21,165.34,165.21,165.34,24421.0,152.447,152.5669,152.447,152.5669,24421.0
2019-10-16 14:35:00,165.36,165.4,165.35,165.39,146939.0,152.5854,152.6223,152.5761,152.613,146939.0
2019-10-16 14:40:00,165.42,165.43,165.4,165.4,3588.0,152.6407,152.65,152.6223,152.6223,3588.0
2019-10-16 14:45:00,165.41,165.42,165.39,165.4,4900.0,152.6315,152.6407,152.613,152.6223,4900.0
2019-10-16 14:50:00,165.4,165.43,165.4,165.43,2200.0,152.6223,152.65,152.6223,152.65,2200.0
2019-10-16 14:55:00,165.41,165.41,165.38,165.38,6494.0,152.6315,152.6315,152.6038,152.6038,6494.0
2019-10-16 15:00:00,165.37,165.37,165.33,165.34,9889.0,152.5946,152.5946,152.5577,152.5669,9889.0
2019-10-16 15:05:00,165.32,165.36,165.3,165.31,3972.0,152.5485,152.5854,152.53,152.5392,3972.0
2019-10-16 15:10:00,165.3,165.32,165.22,165.24,9111.0,152.53,152.5485,152.4562,152.4746,9111.0
2019-10-16 15:15:00,165.18,165.23,165.15,165.23,3935.0,152.4193,152.4654,152.3916,152.4654,3935.0
2019-10-16 15:20:00,165.21,165.23,165.19,165.21,2423.0,152.447,152.4654,152.4285,152.447,2423.0
2019-10-16 15:25:00,165.2,165.23,165.2,165.22,5747.0,152.4377,152.4654,152.4377,152.4562,5747.0
2019-10-16 15:30:00,165.23,165.31,165.23,165.28,8557.0,152.4654,152.5392,152.4654,152.5115,8557.0
2019-10-16 15:35:00,165.27,165.33,165.26,165.33,4499.0,152.5023,152.5577,152.4931,152.5577,4499.0
2019-10-16 15:40:00,165.3,165.33,165.27,165.27,5643.0,152.53,152.5577,152.5023,152.5023,5643.0
2019-10-16 15:45:00,165.19,165.3,165.19,165.26,13677.0,152.4285,152.53,152.4285,152.4931,13677.0
2019-10-16 15:50:00,165.25,165.35,165.25,165.35,11806.0,152.4839,152.5761,152.4839,152.5761,11806.0
2019-10-16 15:55:00,165.32,165.35,165.22,165.28,18081.0,152.5485,152.5761,152.4562,152.5115,18081.0
2019-10-17 09:30:00,166.05,166.08,165.98,166.02,19655.0,153.2221,153.2497,153.1575,153.1944,19655.0
2019-10-17 09:35:00,166.05,166.05,165.9,165.93,9887.0,153.2221,153.2221,153.0836,153.1113,9887.0
2019-10-17 09:40:00,165.96,166.08,165.96,166.08,12801.0,153.139,153.2497,153.139,153.2497,12801.0
2019-10-17 09:45:00,166.09,166.27,166.09,166.25,10969.0,153.259,153.4251,153.259,153.4066,10969.0
2019-10-17 09:50:00,166.25,166.31,166.23,166.27,5199.0,153.4066,153.462,153.3882,153.4251,5199.0
2019-10-17 09:55:00,166.28,166.31,166.23,166.26,7067.0,153.4343,153.462,153.3882,153.4158,7067.0
2019-10-17 10:00:00,166.27,166.27,166.13,166.16,10868.0,153.4251,153.4251,153.2959,153.3236,10868.0
2019-10-17 10:05:00,166.16,166.25,166.12,166.16,11110.0,153.3236,153.4066,153.2867,153.3236,11110.0
2019-10-17 10:10:00,166.17,166.23,166.12,166.23,8870.0,153.3328,153.3882,153.2867,153.3882,8870.0
2019-10-17 10:15:00,166.25,166.33,166.24,166.24,8767.0,153.4066,153.4804,153.3974,153.3974,8767.0
2019-10-17 10:20:00,166.24,166.32,166.22,166.27,6357.0,153.3974,153.4712,153.3789,153.4251,6357.0
2019-10-17 10:25:00,166.23,166.28,166.09,166.16,6931.0,153.3882,153.4343,153.259,153.3236,6931.0
2019-10-17 10:30:00,166.15,166.16,166.1,166.1,5203.0,153.3143,153.3236,153.2682,153.2682,5203.0
2019-10-17 10:35:00,166.03,166.05,165.97,166.05,10225.0,153.2036,153.2221,153.1482,153.2221,10225.0
2019-10-17 10:40:00,166.05,166.07,166.0,166.06,9450.0,153.2221,153.2405,153.1759,153.2313,9450.0
2019-10-17 10:45:00,166.07,166.07,165.8,165.81,10175.0,153.2405,153.2405,152.9914,153.0006,10175.0
2019-10-17 10:50:00,165.8,165.85,165.75,165.79,8870.0,152.9914,153.0375,152.9452,152.9821,8870.0
2019-10-17 10:55:00,165.76,165.91,165.76,165.83,13420.0,152.9545,153.0929,152.9545,153.0191,13420.0
2019-10-17 11:00:00,165.64,165.75,165.57,165.68,7403.0,152.8437,152.9452,152.7791,152.8806,7403.0
2019-10-17 11:05:00,165.68,165.84,165.68,165.8,12469.0,152.8806,153.0283,152.8806,152.9914,12469.0
2019-10-17 11:10:00,165.8,165.95,165.79,165.95,7711.0,152.9914,153.1298,152.9821,153.1298,7711.0
2019-10-17 11:15:00,165.93,165.93,165.89,165.91,4075.0,153.1113,153.1113,153.0744,153.0929,4075.0
2019-10-17 11:20:00,165.93,165.94,165.85,165.9,7375.0,153.1113,153.1206,153.0375,153.0836,7375.0
2019-10-17 11:25:00,165.85,165.88,165.83,165.85,5875.0,153.0375,153.0652,153.0191,153.0375,5875.0
2019-10-17 11:30:00,165.86,165.87,165.67,165.69,11437.0,153.0467,153.056,152.8714,152.8899,11437.0
2019-10-17 11:35:00,165.7,165.8,165.65,165.79,43190.0,152.8991,152.9914,152.853,152.9821,43190.0
2019-10-17 11:40:00,165.79,165.82,165.69,165.75,24162.0,152.9821,153.0098,152.8899,152.9452,24162.0
2019-10-17 11:45:00,165.77,165.77,165.69,165.74,30677.0,152.9637,152.9637,152.8899,152.936,30677.0
2019-10-17 11:50:00,165.73,165.73,165.49,165.58,11557.0,152.9268,152.9268,152.7053,152.7884,11557.0
2019-10-17 11:55:00,165.6,165.63,165.58,165.63,6302.0,152.8068,152.8345,152.7884,152.8345,6302.0
2019-10-17 12:00:00,165.64,165.64,165.45,165.5,5674.0,152.8437,152.8437,152.6684,152.7145,5674.0
2019-10-17 12:05:00,165.5,165.58,165.5,165.58,7412.0,152.7145,152.7884,152.7145,152.7884,7412.0
2019-10-17 12:10:00,165.58,165.59,165.51,165.59,5628.0,152.7884,152.7976,152.7238,152.7976,5628.0
2019-10-17 12:15:00,165.58,165.6,165.53,165.55,6042.0,152.7884,152.8068,152.7422,152.7607,6042.0
2019-10-17 12:20:00,165.56,165.57,165.53,165.57,6400.0,152.7699,152.7791,152.7422,152.7791,6400.0
2019-10-17 12:25:00,165.58,165.69,165.58,165.65,12394.0,152.7884,152.8899,152.7884,152.853,12394.0
2019-10-17 12:30:00,165.66,165.77,165.65,165.77,13590.0,152.8622,152.9637,152.853,152.9637,13590.0
2019-10-17 12:35:00,165.75,165.77,165.7,165.71,6339.0,152.9452,152.9637,152.8991,152.9083,6339.0
2019-10-17 12:40:00,165.72,165.76,165.72,165.72,7745.0,152.9176,152.9545,152.9176,152.9176,7745.0
2019-10-17 12:45:00,165.73,165.75,165.71,165.71,6247.0,152.9268,152.9452,152.9083,152.9083,6247.0
2019-10-17 12:50:00,165.73,165.78,165.73,165.76,14471.0,152.9268,152.9729,152.9268,152.9545,14471.0
2019-10-17 12:55:00,165.77,165.82,165.76,165.82,6228.0,152.9637,153.0098,152.9545,153.0098,6228.0
2019-10-17 13:00:00,165.83,165.85,165.82,165.84,6100.0,153.0191,153.0375,153.0098,153.0283,6100.0
2019-10-17 13:05:00,165.81,165.81,165.75,165.75,1349.0,153.0006,153.0006,152.9452,152.9452,1349.0
2019-10-17 13:10:00,165.76,165.77,165.74,165.75,4365.0,152.9545,152.9637,152.936,152.9452,4365.0
2019-10-17 13:15:00,165.74,165.88,165.73,165.85,34022.0,152.936,153.0652,152.9268,153.0375,34022.0
2019-10-17 13:20:00,165.84,165.84,165.8,165.81,2085.0,153.0283,153.0283,152.9914,153.0006,2085.0
2019-10-17 13:25:00,165.81,165.81,165.78,165.79,8018.0,153.0006,153.0006,152.9729,152.9821,8018.0
2019-10-17 13:30:00,165.8,165.87,165.8,165.85,10599.0,152.9914,153.056,152.9914,153.0375,10599.0
2019-10-17 13:35:00,165.86,165.9,165.85,165.88,10405.0,153.0467,153.0836,153.0375,153.0652,10405.0
2019-10-17 13:40:00,165.87,165.87,165.81,165.86,6885.0,153.056,153.056,153.0006,153.0467,6885.0
2019-10-17 13:45:00,165.85,165.93,165.85,165.91,9568.0,153.0375,153.1113,153.0375,153.0929,9568.0
2019-10-17 13:50:00,165.93,165.94,165.92,165.94,5245.0,153.1113,153.1206,153.1021,153.1206,5245.0
2019-10-17 13:55:00,165.93,165.93,165.85,165.88,6934.0,153.1113,153.1113,153.0375,153.0652,6934.0
2019-10-17 14:00:00,165.88,165.9,165.68,165.72,10150.0,153.0652,153.0836,152.8806,152.9176,10150.0
2019-10-17 14:05:00,165.71,165.77,165.71,165.77,8279.0,152.9083,152.9637,152.9083,152.9637,8279.0
2019-10-17 14:10:00,165.76,165.8,165.73,165.75,11420.0,152.9545,152.9914,152.9268,152.9452,11420.0
2019-10-17 14:15:00,165.76,165.79,165.73,165.78,11639.0,152.9545,152.9821,152.9268,152.9729,11639.0
2019-10-17 14:20:00,165.77,165.8,165.77,165.8,8809.0,152.9637,152.9914,152.9637,152.9914,8809.0
2019-10-17 14:25:00,165.79,165.87,165.79,165.85,7626.0,152.9821,153.056,152.9821,153.0375,7626.0
2019-10-17 14:30:00,165.84,165.84,165.76,165.81,8904.0,153.0283,153.0283,152.9545,153.0006,8904.0
2019-10-17 14:35:00,165.82,165.9,165.82,165.87,206321.0,153.0098,153.0836,153.0098,153.056,206321.0
2019-10-17 14:40:00,165.86,165.89,165.83,165.87,22451.0,153.0467,153.0744,153.0191,153.056,22451.0
2019-10-17 14:45:00,165.88,165.93,165.86,165.93,15873.0,153.0652,153.1113,153.0467,153.1113,15873.0
2019-10-17 14:50:00,165.93,166.02,165.91,166.02,18109.0,153.1113,153.1944,153.0929,153.1944,18109.0
2019-10-17 14:55:00,166.0,166.0,165.96,165.97,9270.0,153.1759,153.1759,153.139,153.1482,9270.0
2019-10-17 15:00:00,165.98,166.03,165.98,166.0,8399.0,153.1575,153.2036,153.1575,153.1759,8399.0
2019-10-17 15:05:00,165.98,165.98,165.91,165.93,9915.0,153.1575,153.1575,153.0929,153.1113,9915.0
2019-10-17 15:10:00,165.91,165.99,165.9,165.99,12169.0,153.0929,153.1667,153.0836,153.1667,12169.0
2019-10-17 15:15:00,165.99,165.99,165.88,165.89,2772.0,153.1667,153.1667,153.0652,153.0744,2772.0
2019-10-17 15:20:00,165.9,165.91,165.86,165.9,16861.0,153.0836,153.0929,153.0467,153.0836,16861.0
2019-10-17 15:25:00,165.89,165.95,165.87,165.92,15126.0,153.0744,153.1298,153.056,153.1021,15126.0
2019-10-17 15:30:00,165.93,165.99,165.89,165.91,19894.0,153.1113,153.1667,153.0744,153.0929,19894.0
2019-10-17 15:35:00,165.89,165.91,165.86,165.87,11239.0,153.0744,153.0929,153.0467,153.056,11239.0
2019-10-17 15:40:00,165.87,165.88,165.83,165.86,15982.0,153.056,153.0652,153.0191,153.0467,15982.0
2019-10-17 15:45:00,165.86,165.91,165.78,165.78,27560.0,153.0467,153.0929,152.9729,152.9729,27560.0
2019-10-17 15:50:00,165.76,165.89,165.74,165.87,56467.0,152.9545,153.0744,152.936,153.056,56467.0
2019-10-17 15:55:00,165.87,165.87,165.72,165.81,62592.0,153.056,153.056,152.9176,153.0006,62592.0
2019-10-18 09:30:00,165.57,165.72,165.45,165.72,13045.0,152.7791,152.9176,152.6684,152.9176,13045.0
2019-10-18 09:35:00,165.65,165.65,165.65,165.65,100.0,152.853,152.853,152.853,152.853,100.0
2019-10-18 09:40:00,165.72,165.72,165.64,165.64,958.0,152.9176,152.9176,152.8437,152.8437,958.0
2019-10-18 09:45:00,165.71,165.84,165.62,165.84,3737.0,152.9083,153.0283,152.8253,153.0283,3737.0
2019-10-18 09:50:00,165.79,165.8,165.76,165.76,1538.0,152.9821,152.9914,152.9545,152.9545,1538.0
2019-10-18 09:55:00,165.79,165.79,165.71,165.79,3787.0,152.9821,152.9821,152.9083,152.9821,3787.0
2019-10-18 10:00:00,165.78,165.78,165.56,165.56,1600.0,152.9729,152.9729,152.7699,152.7699,1600.0
2019-10-18 10:05:00,165.56,165.56,165.52,165.52,500.0,152.7699,152.7699,152.733,152.733,500.0
2019-10-18 10:10:00,165.64,165.68,165.55,165.56,2658.0,152.8437,152.8806,152.7607,152.7699,2658.0
2019-10-18 10:15:00,165.5,165.6,165.46,165.6,1780.0,152.7145,152.8068,152.6776,152.8068,1780.0
2019-10-18 10:20:00,165.59,165.59,165.51,165.53,4434.0,152.7976,152.7976,152.7238,152.7422,4434.0
2019-10-18 10:25:00,165.6,165.61,165.45,165.51,2590.0,152.8068,152.816,152.6684,152.7238,2590.0
2019-10-18 10:30:00,165.51,165.51,165.32,165.32,2531.0,152.7238,152.7238,152.5485,152.5485,2531.0
2019-10-18 10:35:00,165.28,165.38,165.28,165.36,500.0,152.5115,152.6038,152.5115,152.5854,500.0
2019-10-18 10:40:00,165.36,165.36,165.16,165.2,2735.0,152.5854,152.5854,152.4008,152.4377,2735.0
2019-10-18 10:45:00,165.22,165.25,165.16,165.25,35505.0,152.4562,152.4839,152.4008,152.4839,35505.0
2019-10-18 10:50:00,165.34,165.36,165.34,165.35,600.0,152.5669,152.5854,152.5669,152.5761,600.0
2019-10-18 10:55:00,165.37,165.38,165.37,165.38,1130.0,152.5946,152.6038,152.5946,152.6038,1130.0
2019-10-18 11:00:00,165.36,165.46,165.35,165.46,1550.0,152.5854,152.6776,152.5761,152.6776,1550.0
2019-10-18 11:05:00,165.45,165.45,165.31,165.34,2361.0,152.6684,152.6684,152.5392,152.5669,2361.0
2019-10-18 11:10:00,165.32,165.52,165.31,165.52,2615.0,152.5485,152.733,152.5392,152.733,2615.0
2019-10-18 11:15:00,165.54,165.55,165.51,165.51,500.0,152.7515,152.7607,152.7238,152.7238,500.0
2019-10-18 11:20:00,165.54,165.55,165.52,165.55,500.0,152.7515,152.7607,152.733,152.7607,500.0
2019-10-18 11:25:00,165.53,165.53,165.47,165.51,3100.0,152.7422,152.7422,152.6869,152.7238,3100.0
2019-10-18 11:30:00,165.51,165.51,165.37,165.37,1902.0,152.7238,152.7238,152.5946,152.5946,1902.0
2019-10-18 11:35:00,165.38,165.48,165.33,165.47,4601.0,152.6038,152.6961,152.5577,152.6869,4601.0
2019-10-18 11:40:00,165.49,165.49,165.28,165.33,10674.0,152.7053,152.7053,152.5115,152.5577,10674.0
2019-10-18 11:45:00,165.34,165.34,165.27,165.27,2959.0,152.5669,152.5669,152.5023,152.5023,2959.0
2019-10-18 11:50:00,165.27,165.27,165.11,165.15,15851.0,152.5023,152.5023,152.3547,152.3916,15851.0
2019-10-18 11:55:00,165.15,165.18,165.02,165.03,11037.0,152.3916,152.4193,152.2716,152.2809,11037.0
2019-10-18 12:00:00,165.0,165.09,164.97,165.06,13907.0,152.2532,152.3362,152.2255,152.3085,13907.0
2019-10-18 12:05:00,165.11,165.13,165.02,165.03,3348.0,152.3547,152.3731,152.2716,152.2809,3348.0
2019-10-18 12:10:00,165.07,165.07,165.04,165.05,10694.0,152.3178,152.3178,152.2901,152.2993,10694.0
2019-10-18 12:15:00,164.97,164.99,164.69,164.7,6354.0,152.2255,152.2439,151.9671,151.9764,6354.0
2019-10-18 12:20:00,164.7,164.71,164.47,164.65,14016.0,151.9764,151.9856,151.7641,151.9302,14016.0
2019-10-18 12:25:00,164.65,164.74,164.65,164.67,4111.0,151.9302,152.0133,151.9302,151.9487,4111.0
2019-10-18 12:30:00,164.65,164.78,164.61,164.78,22241.0,151.9302,152.0502,151.8933,152.0502,22241.0
2019-10-18 12:35:00,164.79,164.83,164.78,164.79,4826.0,152.0594,152.0963,152.0502,152.0594,4826.0
2019-10-18 12:40:00,164.79,164.81,164.75,164.77,24775.0,152.0594,152.0779,152.0225,152.0409,24775.0
2019-10-18 12:45:00,164.85,164.92,164.85,164.92,2139.0,152.1148,152.1794,152.1148,152.1794,2139.0
2019-10-18 12:50:00,164.93,164.93,164.91,164.92,400.0,152.1886,152.1886,152.1701,152.1794,400.0
2019-10-18 12:55:00,165.0,165.0,164.93,164.94,1276.0,152.2532,152.2532,152.1886,152.1978,1276.0
2019-10-18 13:00:00,164.98,165.04,164.97,165.04,3325.0,152.2347,152.2901,152.2255,152.2901,3325.0
2019-10-18 13:05:00,165.04,165.15,165.04,165.15,2944.0,152.2901,152.3916,152.2901,152.3916,2944.0
2019-10-18 13:10:00,165.15,165.15,165.09,165.11,2083.0,152.3916,152.3916,152.3362,152.3547,2083.0
2019-10-18 13:15:00,165.17,165.2,165.16,165.2,525.0,152.41,152.4377,152.4008,152.4377,525.0
2019-10-18 13:20:00,165.24,165.27,165.24,165.27,400.0,152.4746,152.5023,152.4746,152.5023,400.0
2019-10-18 13:25:00,165.27,165.27,165.27,165.27,0.0,152.5023,152.5023,152.5023,152.5023,0.0
2019-10-18 13:30:00,165.2,165.22,165.19,165.2,1436.0,152.4377,152.4562,152.4285,152.4377,1436.0
2019-10-18 13:35:00,165.21,165.22,165.18,165.18,5532.0,152.447,152.4562,152.4193,152.4193,5532.0
2019-10-18 13:40:00,165.19,165.23,165.16,165.23,7958.0,152.4285,152.4654,152.4008,152.4654,7958.0
2019-10-18 13:45:00,165.31,165.4,165.31,165.4,1057.0,152.5392,152.6223,152.5392,152.6223,1057.0
2019-10-18 13:50:00,165.4,165.42,165.33,165.35,14024.0,152.6223,152.6407,152.5577,152.5761,14024.0
2019-10-18 13:55:00,165.34,165.37,165.34,165.36,704.0,152.5669,152.5946,152.5669,152.5854,704.0
2019-10-18 14:00:00,165.39,165.39,165.29,165.29,2518.0,152.613,152.613,152.5208,152.5208,2518.0
2019-10-18 14:05:00,165.27,165.37,165.27,165.3,4609.0,152.5023,152.5946,152.5023,152.53,4609.0
2019-10-18 14:10:00,165.35,165.36,165.35,165.35,397.0,152.5761,152.5854,152.5761,152.5761,397.0
2019-10-18 14:15:00,165.31,165.38,165.3,165.36,2080.0,152.5392,152.6038,152.53,152.5854,2080.0
2019-10-18 14:20:00,165.41,165.46,165.4,165.42,2206.0,152.6315,152.6776,152.6223,152.6407,2206.0
2019-10-18 14:25:00,165.38,165.48,165.37,165.48,2249.0,152.6038,152.6961,152.5946,152.6961,2249.0
2019-10-18 14:30:00,165.45,165.46,165.39,165.41,4679.0,152.6684,152.6776,152.613,152.6315,4679.0
2019-10-18 14:35:00,165.41,165.41,165.34,165.34,34602.0,152.6315,152.6315,152.5669,152.5669,34602.0
2019-10-18 14:40:00,165.32,165.35,165.31,165.35,17987.0,152.5485,152.5761,152.5392,152.5761,17987.0
2019-10-18 14:45:00,165.35,165.35,165.31,165.31,5800.0,152.5761,152.5761,152.5392,152.5392,5800.0
2019-10-18 14:50:00,165.3,165.4,165.3,165.39,4693.0,152.53,152.6223,152.53,152.613,4693.0
2019-10-18 14:55:00,165.38,165.43,165.38,165.43,4462.0,152.6038,152.65,152.6038,152.65,4462.0
2019-10-18 15:00:00,165.48,165.49,165.43,165.46,1738.0,152.6961,152.7053,152.65,152.6776,1738.0
2019-10-18 15:05:00,165.49,165.51,165.42,165.51,18613.0,152.7053,152.7238,152.6407,152.7238,18613.0
2019-10-18 15:10:00,165.5,165.58,165.47,165.58,2400.0,152.7145,152.7884,152.6869,152.7884,2400.0
2019-10-18 15:15:00,165.55,165.57,165.5,165.52,4676.0,152.7607,152.7791,152.7145,152.733,4676.0
2019-10-18 15:20:00,165.51,165.57,165.47,165.47,3663.0,152.7238,152.7791,152.6869,152.6869,3663.0
2019-10-18 15:25:00,165.46,165.49,165.42,165.43,2586.0,152.6776,152.7053,152.6407,152.65,2586.0
2019-10-18 15:30:00,165.47,165.49,165.45,165.48,2232.0,152.6869,152.7053,152.6684,152.6961,2232.0
2019-10-18 15:35:00,165.48,165.5,165.42,165.47,2773.0,152.6961,152.7145,152.6407,152.6869,2773.0
2019-10-18 15:40:00,165.43,165.44,165.36,165.39,6514.0,152.65,152.6592,152.5854,152.613,6514.0
2019-10-18 15:45:00,165.37,165.39,165.33,165.34,2308.0,152.5946,152.613,152.5577,152.5669,2308.0
2019-10-18 15:50:00,165.4,165.44,165.35,165.43,26966.0,152.6223,152.6592,152.5761,152.65,26966.0
2019-10-18 15:55:00,165.41,165.41,165.12,165.13,31265.0,152.6315,152.6315,152.3639,152.3731,31265.0
2019-10-21 09:30:00,165.98,165.98,165.85,165.88,24939.0,153.1575,153.1575,153.0375,153.0652,24939.0
2019-10-21 09:35:00,165.93,165.93,165.93,165.93,400.0,153.1113,153.1113,153.1113,153.1113,400.0
2019-10-21 09:40:00,166.02,166.02,165.94,165.94,600.0,153.1944,153.1944,153.1206,153.1206,600.0
2019-10-21 09:45:00,165.98,165.98,165.85,165.85,597.0,153.1575,153.1575,153.0375,153.0375,597.0
2019-10-21 09:50:00,165.81,165.88,165.81,165.88,900.0,153.0006,153.0652,153.0006,153.0652,900.0
2019-10-21 09:55:00,165.89,165.89,165.77,165.79,1509.0,153.0744,153.0744,152.9637,152.9821,1509.0
2019-10-21 10:00:00,165.83,165.83,165.76,165.78,3038.0,153.0191,153.0191,152.9545,152.9729,3038.0
2019-10-21 10:05:00,165.72,165.79,165.66,165.78,341.0,152.9176,152.9821,152.8622,152.9729,341.0
2019-10-21 10:10:00,165.77,165.77,165.77,165.77,200.0,152.9637,152.9637,152.9637,152.9637,200.0
2019-10-21 10:15:00,165.77,165.78,165.76,165.77,924.0,152.9637,152.9729,152.9545,152.9637,924.0
2019-10-21 10:20:00,165.79,165.91,165.78,165.87,3107.0,152.9821,153.0929,152.9729,153.056,3107.0
2019-10-21 10:25:00,165.89,165.93,165.89,165.92,687.0,153.0744,153.1113,153.0744,153.1021,687.0
2019-10-21 10:30:00,165.93,165.95,165.87,165.9,500.0,153.1113,153.1298,153.056,153.0836,500.0
2019-10-21 10:35:00,165.88,165.89,165.85,165.85,1300.0,153.0652,153.0744,153.0375,153.0375,1300.0
2019-10-21 10:40:00,166.01,166.01,165.98,165.98,631.0,153.1851,153.1851,153.1575,153.1575,631.0
2019-10-21 10:45:00,165.93,165.97,165.85,165.87,4589.0,153.1113,153.1482,153.0375,153.056,4589.0
2019-10-21 10:50:00,165.86,165.87,165.86,165.87,1894.0,153.0467,153.056,153.0467,153.056,1894.0
2019-10-21 10:55:00,165.97,165.98,165.96,165.97,690.0,153.1482,153.1575,153.139,153.1482,690.0
2019-10-21 11:00:00,165.99,165.99,165.99,165.99,100.0,153.1667,153.1667,153.1667,153.1667,100.0
2019-10-21 11:05:00,166.04,166.05,165.98,165.98,2378.0,153.2128,153.2221,153.1575,153.1575,2378.0
2019-10-21 11:10:00,166.07,166.07,166.05,166.05,1000.0,153.2405,153.2405,153.2221,153.2221,1000.0
2019-10-21 11:15:00,166.02,166.08,166.0,166.01,2574.0,153.1944,153.2497,153.1759,153.1851,2574.0
2019-10-21 11:20:00,165.98,166.03,165.98,166.03,415.0,153.1575,153.2036,153.1575,153.2036,415.0
2019-10-21 11:25:00,166.04,166.1,166.04,166.07,8190.0,153.2128,153.2682,153.2128,153.2405,8190.0
2019-10-21 11:30:00,166.08,166.09,166.06,166.06,300.0,153.2497,153.259,153.2313,153.2313,300.0
2019-10-21 11:35:00,165.94,166.01,165.94,166.01,2025.0,153.1206,153.1851,153.1206,153.1851,2025.0
2019-10-21 11:40:00,166.03,166.07,166.03,166.05,390.0,153.2036,153.2405,153.2036,153.2221,390.0
2019-10-21 11:45:00,166.03,166.05,166.03,166.05,240.0,153.2036,153.2221,153.2036,153.2221,240.0
2019-10-21 11:50:00,166.06,166.07,166.06,166.07,1000.0,153.2313,153.2405,153.2313,153.2405,1000.0
2019-10-21 11:55:00,166.09,166.09,166.03,166.03,3575.0,153.259,153.259,153.2036,153.2036,3575.0
2019-10-21 12:00:00,165.96,165.96,165.91,165.91,8599.0,153.139,153.139,153.0929,153.0929,8599.0
2019-10-21 12:05:00,165.98,166.02,165.97,166.02,5692.0,153.1575,153.1944,153.1482,153.1944,5692.0
2019-10-21 12:10:00,166.01,166.05,166.0,166.04,4400.0,153.1851,153.2221,153.1759,153.2128,4400.0
2019-10-21 12:15:00,166.03,166.03,166.03,166.03,1100.0,153.2036,153.2036,153.2036,153.2036,1100.0
2019-10-21 12:20:00,166.0,166.04,165.99,166.04,18920.0,153.1759,153.2128,153.1667,153.2128,18920.0
2019-10-21 12:25:00,166.04,166.04,166.04,166.04,0.0,153.2128,153.2128,153.2128,153.2128,0.0
2019-10-21 12:30:00,166.12,166.18,166.11,166.15,612.0,153.2867,153.342,153.2774,153.3143,612.0
2019-10-21 12:35:00,166.15,166.15,166.15,166.15,0.0,153.3143,153.3143,153.3143,153.3143,0.0
2019-10-21 12:40:00,166.14,166.14,166.13,166.14,475.0,153.3051,153.3051,153.2959,153.3051,475.0
2019-10-21 12:45:00,166.14,166.15,166.13,166.14,613.0,153.3051,153.3143,153.2959,153.3051,613.0
2019-10-21 12:50:00,166.14,166.19,166.14,166.19,5830.0,153.3051,153.3512,153.3051,153.3512,5830.0
2019-10-21 12:55:00,166.19,166.19,166.14,166.16,5735.0,153.3512,153.3512,153.3051,153.3236,5735.0
2019-10-21 13:00:00,166.16,166.18,166.16,166.17,1000.0,153.3236,153.342,153.3236,153.3328,1000.0
2019-10-21 13:05:00,166.12,166.13,166.11,166.11,400.0,153.2867,153.2959,153.2774,153.2774,400.0
2019-10-21 13:10:00,166.11,166.12,166.11,166.12,2881.0,153.2774,153.2867,153.2774,153.2867,2881.0
2019-10-21 13:15:00,166.13,166.14,166.1,166.1,1877.0,153.2959,153.3051,153.2682,153.2682,1877.0
2019-10-21 13:20:00,166.07,166.1,166.06,166.1,3576.0,153.2405,153.2682,153.2313,153.2682,3576.0
2019-10-21 13:25:00,166.09,166.09,166.07,166.07,537.0,153.259,153.259,153.2405,153.2405,537.0
2019-10-21 13:30:00,166.07,166.11,166.07,166.1,1321.0,153.2405,153.2774,153.2405,153.2682,1321.0
2019-10-21 13:35:00,166.11,166.11,166.07,166.07,3871.0,153.2774,153.2774,153.2405,153.2405,3871.0
2019-10-21 13:40:00,166.07,166.07,166.05,166.05,702.0,153.2405,153.2405,153.2221,153.2221,702.0
2019-10-21 13:45:00,166.06,166.06,166.03,166.03,200.0,153.2313,153.2313,153.2036,153.2036,200.0
2019-10-21 13:50:00,166.02,166.02,166.01,166.02,699.0,153.1944,153.1944,153.1851,153.1944,699.0
2019-10-21 13:55:00,166.02,166.05,166.02,166.04,510.0,153.1944,153.2221,153.1944,153.2128,510.0
2019-10-21 14:00:00,166.13,166.14,166.13,166.13,410.0,153.2959,153.3051,153.2959,153.2959,410.0
2019-10-21 14:05:00,166.17,166.22,166.16,166.21,6770.0,153.3328,153.3789,153.3236,153.3697,6770.0
2019-10-21 14:10:00,166.21,166.22,166.19,166.22,551.0,153.3697,153.3789,153.3512,153.3789,551.0
2019-10-21 14:15:00,166.21,166.21,166.18,166.18,867.0,153.3697,153.3697,153.342,153.342,867.0
2019-10-21 14:20:00,166.17,166.17,166.12,166.13,433.0,153.3328,153.3328,153.2867,153.2959,433.0
2019-10-21 14:25:00,166.15,166.15,166.13,166.13,1966.0,153.3143,153.3143,153.2959,153.2959,1966.0
2019-10-21 14:30:00,166.14,166.18,166.13,166.13,13194.0,153.3051,153.342,153.2959,153.2959,13194.0
2019-10-21 14:35:00,166.13,166.19,166.13,166.19,4433.0,153.2959,153.3512,153.2959,153.3512,4433.0
2019-10-21 14:40:00,166.18,166.19,166.16,166.17,2547.0,153.342,153.3512,153.3236,153.3328,2547.0
2019-10-21 14:45:00,166.16,166.17,166.16,166.17,501.0,153.3236,153.3328,153.3236,153.3328,501.0
2019-10-21 14:50:00,166.12,166.19,166.12,166.17,1428.0,153.2867,153.3512,153.2867,153.3328,1428.0
2019-10-21 14:55:00,166.16,166.17,166.16,166.17,300.0,153.3236,153.3328,153.3236,153.3328,300.0
2019-10-21 15:00:00,166.22,166.23,166.21,166.23,468.0,153.3789,153.3882,153.3697,153.3882,468.0
2019-10-21 15:05:00,166.21,166.23,166.17,166.18,1143.0,153.3697,153.3882,153.3328,153.342,1143.0
2019-10-21 15:10:00,166.16,166.22,166.15,166.22,1647.0,153.3236,153.3789,153.3143,153.3789,1647.0
2019-10-21 15:15:00,166.21,166.21,166.2,166.2,700.0,153.3697,153.3697,153.3605,153.3605,700.0
2019-10-21 15:20:00,166.17,166.18,166.12,166.12,1570.0,153.3328,153.342,153.2867,153.2867,1570.0
2019-10-21 15:25:00,166.2,166.2,166.18,166.18,200.0,153.3605,153.3605,153.342,153.342,200.0
2019-10-21 15:30:00,166.2,166.21,166.18,166.18,1600.0,153.3605,153.3697,153.342,153.342,1600.0
2019-10-21 15:35:00,166.15,166.17,166.13,166.13,849.0,153.3143,153.3328,153.2959,153.2959,849.0
2019-10-21 15:40:00,166.2,166.24,166.2,166.22,900.0,153.3605,153.3974,153.3605,153.3789,900.0
2019-10-21 15:45:00,166.19,166.24,166.19,166.23,4600.0,153.3512,153.3974,153.3512,153.3882,4600.0
2019-10-21 15:50:00,166.26,166.28,166.19,166.25,16882.0,153.4158,153.4343,153.3512,153.4066,16882.0
2019-10-21 15:55:00,166.26,166.27,166.18,166.25,19148.0,153.4158,153.4251,153.342,153.4066,19148.0
2019-10-22 09:30:00,166.6,166.6,166.43,166.52,7036.0,153.7296,153.7296,153.5727,153.6557,7036.0
2019-10-22 09:35:00,166.51,166.52,166.37,166.37,793.0,153.6465,153.6557,153.5173,153.5173,793.0
2019-10-22 09:40:00,166.43,166.43,166.42,166.43,120.0,153.5727,153.5727,153.5635,153.5727,120.0
2019-10-22 09:45:00,166.38,166.42,166.38,166.42,275.0,153.5266,153.5635,153.5266,153.5635,275.0
2019-10-22 09:50:00,166.47,166.47,166.41,166.41,6622.0,153.6096,153.6096,153.5542,153.5542,6622.0
2019-10-22 09:55:00,166.41,166.41,166.41,166.41,0.0,153.5542,153.5542,153.5542,153.5542,0.0
2019-10-22 10:00:00,166.53,166.57,166.46,166.47,400.0,153.665,153.7019,153.6004,153.6096,400.0
2019-10-22 10:05:00,166.44,166.45,166.44,166.44,1091.0,153.5819,153.5912,153.5819,153.5819,1091.0
2019-10-22 10:10:00,166.45,166.46,166.39,166.39,254.0,153.5912,153.6004,153.5358,153.5358,254.0
2019-10-22 10:15:00,166.39,166.39,166.39,166.39,0.0,153.5358,153.5358,153.5358,153.5358,0.0
2019-10-22 10:20:00,166.41,166.41,166.39,166.4,434.0,153.5542,153.5542,153.5358,153.545,434.0
2019-10-22 10:25:00,166.38,166.41,166.37,166.41,475.0,153.5266,153.5542,153.5173,153.5542,475.0
2019-10-22 10:30:00,166.47,166.53,166.42,166.42,2438.0,153.6096,153.665,153.5635,153.5635,2438.0
2019-10-22 10:35:00,166.43,166.43,166.36,166.38,2996.0,153.5727,153.5727,153.5081,153.5266,2996.0
2019-10-22 10:40:00,166.52,166.52,166.49,166.5,300.0,153.6557,153.6557,153.6281,153.6373,300.0
2019-10-22 10:45:00,166.51,166.55,166.5,166.5,407.0,153.6465,153.6834,153.6373,153.6373,407.0
2019-10-22 10:50:00,166.5,166.5,166.5,166.5,0.0,153.6373,153.6373,153.6373,153.6373,0.0
2019-10-22 10:55:00,166.5,166.5,166.49,166.5,179.0,153.6373,153.6373,153.6281,153.6373,179.0
2019-10-22 11:00:00,166.45,166.47,166.45,166.46,6606.0,153.5912,153.6096,153.5912,153.6004,6606.0
2019-10-22 11:05:00,166.54,166.59,166.51,166.51,1148.0,153.6742,153.7203,153.6465,153.6465,1148.0
2019-10-22 11:10:00,166.47,166.47,166.39,166.4,609.0,153.6096,153.6096,153.5358,153.545,609.0
2019-10-22 11:15:00,166.44,166.44,166.44,166.44,128.0,153.5819,153.5819,153.5819,153.5819,128.0
2019-10-22 11:20:00,166.44,166.45,166.38,166.38,1928.0,153.5819,153.5912,153.5266,153.5266,1928.0
2019-10-22 11:25:00,166.38,166.4,166.37,166.38,1483.0,153.5266,153.545,153.5173,153.5266,1483.0
2019-10-22 11:30:00,166.31,166.35,166.31,166.35,400.0,153.462,153.4989,153.462,153.4989,400.0
2019-10-22 11:35:00,166.39,166.43,166.39,166.43,801.0,153.5358,153.5727,153.5358,153.5727,801.0
2019-10-22 11:40:00,166.43,166.45,166.43,166.44,310.0,153.5727,153.5912,153.5727,153.5819,310.0
2019-10-22 11:45:00,166.49,166.49,166.4,166.4,393.0,153.6281,153.6281,153.545,153.545,393.0
2019-10-22 11:50:00,166.4,166.4,166.4,166.4,100.0,153.545,153.545,153.545,153.545,100.0
2019-10-22 11:55:00,166.36,166.36,166.22,166.26,1391.0,153.5081,153.5081,153.3789,153.4158,1391.0
2019-10-22 12:00:00,166.26,166.26,166.26,166.26,0.0,153.4158,153.4158,153.4158,153.4158,0.0
2019-10-22 12:05:00,166.37,166.38,166.37,166.38,450.0,153.5173,153.5266,153.5173,153.5266,450.0
2019-10-22 12:10:00,166.41,166.43,166.41,166.41,39230.0,153.5542,153.5727,153.5542,153.5542,39230.0
2019-10-22 12:15:00,166.44,166.51,166.43,166.51,2775.0,153.5819,153.6465,153.5727,153.6465,2775.0
2019-10-22 12:20:00,166.48,166.5,166.45,166.46,4387.0,153.6188,153.6373,153.5912,153.6004,4387.0
2019-10-22 12:25:00,166.46,166.46,166.46,166.46,0.0,153.6004,153.6004,153.6004,153.6004,0.0
2019-10-22 12:30:00,166.46,166.46,166.46,166.46,0.0,153.6004,153.6004,153.6004,153.6004,0.0
2019-10-22 12:35:00,166.55,166.56,166.54,166.55,2820.0,153.6834,153.6927,153.6742,153.6834,2820.0
2019-10-22 12:40:00,166.55,166.55,166.55,166.55,0.0,153.6834,153.6834,153.6834,153.6834,0.0
2019-10-22 12:45:00,166.62,166.62,166.56,166.57,1114.0,153.748,153.748,153.6927,153.7019,1114.0
2019-10-22 12:50:00,166.53,166.58,166.53,166.58,200.0,153.665,153.7111,153.665,153.7111,200.0
2019-10-22 12:55:00,166.52,166.58,166.52,166.56,908.0,153.6557,153.7111,153.6557,153.6927,908.0
2019-10-22 13:00:00,166.57,166.58,166.48,166.49,792.0,153.7019,153.7111,153.6188,153.6281,792.0
2019-10-22 13:05:00,166.47,166.49,166.47,166.49,303.0,153.6096,153.6281,153.6096,153.6281,303.0
2019-10-22 13:10:00,166.5,166.53,166.46,166.52,1360.0,153.6373,153.665,153.6004,153.6557,1360.0
2019-10-22 13:15:00,166.47,166.47,166.46,166.47,154.0,153.6096,153.6096,153.6004,153.6096,154.0
2019-10-22 13:20:00,166.48,166.49,166.47,166.48,1796.0,153.6188,153.6281,153.6096,153.6188,1796.0
2019-10-22 13:25:00,166.5,166.5,166.49,166.5,108.0,153.6373,153.6373,153.6281,153.6373,108.0
2019-10-22 13:30:00,166.45,166.48,166.44,166.48,1522.0,153.5912,153.6188,153.5819,153.6188,1522.0
2019-10-22 13:35:00,166.5,166.54,166.5,166.54,4353.0,153.6373,153.6742,153.6373,153.6742,4353.0
2019-10-22 13:40:00,166.54,166.54,166.51,166.51,1767.0,153.6742,153.6742,153.6465,153.6465,1767.0
2019-10-22 13:45:00,166.48,166.48,166.47,166.48,150.0,153.6188,153.6188,153.6096,153.6188,150.0
2019-10-22 13:50:00,166.4,166.41,166.36,166.41,565.0,153.545,153.5542,153.5081,153.5542,565.0
2019-10-22 13:55:00,166.32,166.41,166.31,166.4,1093.0,153.4712,153.5542,153.462,153.545,1093.0
2019-10-22 14:00:00,166.37,166.43,166.37,166.42,949.0,153.5173,153.5727,153.5173,153.5635,949.0
2019-10-22 14:05:00,166.46,166.46,166.45,166.45,801.0,153.6004,153.6004,153.5912,153.5912,801.0
2019-10-22 14:10:00,166.53,166.53,166.49,166.49,765.0,153.665,153.665,153.6281,153.6281,765.0
2019-10-22 14:15:00,166.49,166.5,166.49,166.49,613.0,153.6281,153.6373,153.6281,153.6281,613.0
2019-10-22 14:20:00,166.55,166.55,166.43,166.43,4587.0,153.6834,153.6834,153.5727,153.5727,4587.0
2019-10-22 14:25:00,166.35,166.36,166.35,166.36,1688.0,153.4989,153.5081,153.4989,153.5081,1688.0
2019-10-22 14:30:00,166.43,166.43,166.08,166.16,12470.0,153.5727,153.5727,153.2497,153.3236,12470.0
2019-10-22 14:35:00,166.18,166.3,166.18,166.26,206892.0,153.342,153.4527,153.342,153.4158,206892.0
2019-10-22 14:40:00,166.18,166.2,166.15,166.15,1792.0,153.342,153.3605,153.3143,153.3143,1792.0
2019-10-22 14:45:00,166.06,166.06,165.99,166.02,7780.0,153.2313,153.2313,153.1667,153.1944,7780.0
2019-10-22 14:50:00,166.03,166.03,165.84,165.98,6940.0,153.2036,153.2036,153.0283,153.1575,6940.0
2019-10-22 14:55:00,166.04,166.04,165.88,165.88,633.0,153.2128,153.2128,153.0652,153.0652,633.0
2019-10-22 15:00:00,165.94,165.96,165.77,165.78,2305.0,153.1206,153.139,152.9637,152.9729,2305.0
2019-10-22 15:05:00,165.74,165.89,165.74,165.89,1633.0,152.936,153.0744,152.936,153.0744,1633.0
2019-10-22 15:10:00,165.86,165.87,165.84,165.84,2739.0,153.0467,153.056,153.0283,153.0283,2739.0
2019-10-22 15:15:00,165.88,165.94,165.83,165.9,4131.0,153.0652,153.1206,153.0191,153.0836,4131.0
2019-10-22 15:20:00,165.94,165.96,165.93,165.94,3845.0,153.1206,153.139,153.1113,153.1206,3845.0
2019-10-22 15:25:00,165.96,166.03,165.95,166.02,8487.0,153.139,153.2036,153.1298,153.1944,8487.0
2019-10-22 15:30:00,166.01,166.07,166.01,166.05,3947.0,153.1851,153.2405,153.1851,153.2221,3947.0
2019-10-22 15:35:00,166.03,166.07,166.03,166.03,3333.0,153.2036,153.2405,153.2036,153.2036,3333.0
2019-10-22 15:40:00,165.96,165.98,165.83,165.83,8764.0,153.139,153.1575,153.0191,153.0191,8764.0
2019-10-22 15:45:00,165.83,165.83,165.62,165.66,14927.0,153.0191,153.0191,152.8253,152.8622,14927.0
2019-10-22 15:50:00,165.68,165.73,165.62,165.66,25527.0,152.8806,152.9268,152.8253,152.8622,25527.0
2019-10-22 15:55:00,165.65,165.71,165.55,165.63,25073.0,152.853,152.9083,152.7607,152.8345,25073.0
2019-10-23 09:30:00,165.55,165.55,165.55,165.55,7466.0,152.7607,152.7607,152.7607,152.7607,7466.0
2019-10-23 09:35:00,165.39,165.66,165.31,165.66,3880.0,152.613,152.8622,152.5392,152.8622,3880.0
2019-10-23 09:40:00,165.62,165.72,165.61,165.72,3080.0,152.8253,152.9176,152.816,152.9176,3080.0
2019-10-23 09:45:00,165.74,165.84,165.74,165.81,5140.0,152.936,153.0283,152.936,153.0006,5140.0
2019-10-23 09:50:00,165.73,165.75,165.71,165.72,4750.0,152.9268,152.9452,152.9083,152.9176,4750.0
2019-10-23 09:55:00,165.69,165.76,165.69,165.76,4170.0,152.8899,152.9545,152.8899,152.9545,4170.0
2019-10-23 10:00:00,165.72,165.77,165.7,165.77,1940.0,152.9176,152.9637,152.8991,152.9637,1940.0
2019-10-23 10:05:00,165.81,165.82,165.65,165.65,2670.0,153.0006,153.0098,152.853,152.853,2670.0
2019-10-23 10:10:00,165.65,165.71,165.64,165.71,971.0,152.853,152.9083,152.8437,152.9083,971.0
2019-10-23 10:15:00,165.61,165.61,165.61,165.61,200.0,152.816,152.816,152.816,152.816,200.0
2019-10-23 10:20:00,165.63,165.63,165.63,165.63,134.0,152.8345,152.8345,152.8345,152.8345,134.0
2019-10-23 10:25:00,165.61,165.61,165.61,165.61,300.0,152.816,152.816,152.816,152.816,300.0
2019-10-23 10:30:00,165.72,165.72,165.56,165.59,700.0,152.9176,152.9176,152.7699,152.7976,700.0
2019-10-23 10:35:00,165.53,165.55,165.49,165.49,1050.0,152.7422,152.7607,152.7053,152.7053,1050.0
2019-10-23 10:40:00,165.51,165.65,165.51,165.65,510.0,152.7238,152.853,152.7238,152.853,510.0
2019-10-23 10:45:00,165.67,165.73,165.67,165.7,2569.0,152.8714,152.9268,152.8714,152.8991,2569.0
2019-10-23 10:50:00,165.81,165.88,165.81,165.87,1635.0,153.0006,153.0652,153.0006,153.056,1635.0
2019-10-23 10:55:00,165.88,165.88,165.83,165.83,12380.0,153.0652,153.0652,153.0191,153.0191,12380.0
2019-10-23 11:00:00,165.83,165.86,165.81,165.85,9217.0,153.0191,153.0467,153.0006,153.0375,9217.0
2019-10-23 11:05:00,165.88,165.89,165.86,165.87,920.0,153.0652,153.0744,153.0467,153.056,920.0
2019-10-23 11:10:00,165.83,165.89,165.82,165.88,2003.0,153.0191,153.0744,153.0098,153.0652,2003.0
2019-10-23 11:15:00,165.93,165.99,165.93,165.95,1028.0,153.1113,153.1667,153.1113,153.1298,1028.0
2019-10-23 11:20:00,165.95,165.95,165.95,165.95,0.0,153.1298,153.1298,153.1298,153.1298,0.0
2019-10-23 11:25:00,165.94,165.94,165.94,165.94,300.0,153.1206,153.1206,153.1206,153.1206,300.0
2019-10-23 11:30:00,166.0,166.0,165.88,165.88,900.0,153.1759,153.1759,153.0652,153.0652,900.0
2019-10-23 11:35:00,165.91,165.91,165.89,165.89,719.0,153.0929,153.0929,153.0744,153.0744,719.0
2019-10-23 11:40:00,165.95,165.96,165.94,165.96,572.0,153.1298,153.139,153.1206,153.139,572.0
2019-10-23 11:45:00,166.02,166.02,165.97,165.98,853.0,153.1944,153.1944,153.1482,153.1575,853.0
2019-10-23 11:50:00,165.98,165.98,165.88,165.91,3714.0,153.1575,153.1575,153.0652,153.0929,3714.0
2019-10-23 11:55:00,165.9,165.9,165.86,165.86,1300.0,153.0836,153.0836,153.0467,153.0467,1300.0
2019-10-23 12:00:00,165.82,165.88,165.82,165.87,3888.0,153.0098,153.0652,153.0098,153.056,3888.0
2019-10-23 12:05:00,165.82,165.83,165.76,165.76,2424.0,153.0098,153.0191,152.9545,152.9545,2424.0
2019-10-23 12:10:00,165.78,165.79,165.78,165.78,4419.0,152.9729,152.9821,152.9729,152.9729,4419.0
2019-10-23 12:15:00,165.81,165.81,165.81,165.81,200.0,153.0006,153.0006,153.0006,153.0006,200.0
2019-10-23 12:20:00,165.77,165.78,165.77,165.77,880.0,152.9637,152.9729,152.9637,152.9637,880.0
2019-10-23 12:25:00,165.74,165.74,165.74,165.74,200.0,152.936,152.936,152.936,152.936,200.0
2019-10-23 12:30:00,165.83,165.84,165.79,165.79,942.0,153.0191,153.0283,152.9821,152.9821,942.0
2019-10-23 12:35:00,165.85,165.85,165.85,165.85,300.0,153.0375,153.0375,153.0375,153.0375,300.0
2019-10-23 12:40:00,165.9,165.91,165.87,165.87,1153.0,153.0836,153.0929,153.056,153.056,1153.0
2019-10-23 12:45:00,165.87,165.87,165.85,165.86,6830.0,153.056,153.056,153.0375,153.0467,6830.0
2019-10-23 12:50:00,165.86,165.86,165.85,165.85,1143.0,153.0467,153.0467,153.0375,153.0375,1143.0
2019-10-23 12:55:00,165.81,165.82,165.78,165.78,1334.0,153.0006,153.0098,152.9729,152.9729,1334.0
2019-10-23 13:00:00,165.81,165.84,165.81,165.84,500.0,153.0006,153.0283,153.0006,153.0283,500.0
2019-10-23 13:05:00,165.86,165.86,165.84,165.84,900.0,153.0467,153.0467,153.0283,153.0283,900.0
2019-10-23 13:10:00,165.77,165.77,165.71,165.71,899.0,152.9637,152.9637,152.9083,152.9083,899.0
2019-10-23 13:15:00,165.69,165.73,165.69,165.73,569.0,152.8899,152.9268,152.8899,152.9268,569.0
2019-10-23 13:20:00,165.71,165.71,165.7,165.71,103.0,152.9083,152.9083,152.8991,152.9083,103.0
2019-10-23 13:25:00,165.74,165.77,165.74,165.75,1418.0,152.936,152.9637,152.936,152.9452,1418.0
2019-10-23 13:30:00,165.76,165.78,165.74,165.78,1350.0,152.9545,152.9729,152.936,152.9729,1350.0
2019-10-23 13:35:00,165.76,165.78,165.76,165.78,5549.0,152.9545,152.9729,152.9545,152.9729,5549.0
2019-10-23 13:40:00,165.79,165.8,165.78,165.8,900.0,152.9821,152.9914,152.9729,152.9914,900.0
2019-10-23 13:45:00,165.79,165.8,165.78,165.8,1134.0,152.9821,152.9914,152.9729,152.9914,1134.0
2019-10-23 13:50:00,165.77,165.77,165.77,165.77,500.0,152.9637,152.9637,152.9637,152.9637,500.0
2019-10-23 13:55:00,165.76,165.76,165.75,165.75,1006.0,152.9545,152.9545,152.9452,152.9452,1006.0
2019-10-23 14:00:00,165.73,165.74,165.65,165.65,7593.0,152.9268,152.936,152.853,152.853,7593.0
2019-10-23 14:05:00,165.64,165.68,165.62,165.68,16437.0,152.8437,152.8806,152.8253,152.8806,16437.0
2019-10-23 14:10:00,165.67,165.67,165.62,165.63,3766.0,152.8714,152.8714,152.8253,152.8345,3766.0
2019-10-23 14:15:00,165.62,165.63,165.53,165.53,17026.0,152.8253,152.8345,152.7422,152.7422,17026.0
2019-10-23 14:20:00,165.53,165.6,165.51,165.57,1558.0,152.7422,152.8068,152.7238,152.7791,1558.0
2019-10-23 14:25:00,165.53,165.55,165.48,165.52,3310.0,152.7422,152.7607,152.6961,152.733,3310.0
2019-10-23 14:30:00,165.56,165.56,165.54,165.54,1169.0,152.7699,152.7699,152.7515,152.7515,1169.0
2019-10-23 14:35:00,165.57,165.57,165.47,165.47,1320.0,152.7791,152.7791,152.6869,152.6869,1320.0
2019-10-23 14:40:00,165.51,165.52,165.5,165.52,539.0,152.7238,152.733,152.7145,152.733,539.0
2019-10-23 14:45:00,165.57,165.61,165.55,165.61,9601.0,152.7791,152.816,152.7607,152.816,9601.0
2019-10-23 14:50:00,165.6,165.6,165.59,165.59,10250.0,152.8068,152.8068,152.7976,152.7976,10250.0
2019-10-23 14:55:00,165.6,165.6,165.59,165.59,500.0,152.8068,152.8068,152.7976,152.7976,500.0
2019-10-23 15:00:00,165.63,165.63,165.6,165.61,800.0,152.8345,152.8345,152.8068,152.816,800.0
2019-10-23 15:05:00,165.64,165.66,165.63,165.63,2147.0,152.8437,152.8622,152.8345,152.8345,2147.0
2019-10-23 15:10:00,165.67,165.67,165.54,165.54,4234.0,152.8714,152.8714,152.7515,152.7515,4234.0
2019-10-23 15:15:00,165.6,165.62,165.6,165.62,357.0,152.8068,152.8253,152.8068,152.8253,357.0
2019-10-23 15:20:00,165.61,165.68,165.61,165.67,5779.0,152.816,152.8806,152.816,152.8714,5779.0
2019-10-23 15:25:00,165.69,165.74,165.67,165.74,1272.0,152.8899,152.936,152.8714,152.936,1272.0
2019-10-23 15:30:00,165.82,165.82,165.79,165.79,269.0,153.0098,153.0098,152.9821,152.9821,269.0
2019-10-23 15:35:00,165.78,165.85,165.78,165.8,6462.0,152.9729,153.0375,152.9729,152.9914,6462.0
2019-10-23 15:40:00,165.81,165.84,165.81,165.81,1733.0,153.0006,153.0283,153.0006,153.0006,1733.0
2019-10-23 15:45:00,165.86,165.91,165.84,165.91,14415.0,153.0467,153.0929,153.0283,153.0929,14415.0
2019-10-23 15:50:00,165.93,165.95,165.88,165.88,18906.0,153.1113,153.1298,153.0652,153.0652,18906.0
2019-10-23 15:55:00,165.91,166.08,165.89,166.06,8944.0,153.0929,153.2497,153.0744,153.2313,8944.0
2019-10-24 09:30:00,166.64,166.79,166.61,166.63,13060.0,153.7665,153.9049,153.7388,153.7573,13060.0
2019-10-24 09:35:00,166.61,166.61,166.5,166.51,1804.0,153.7388,153.7388,153.6373,153.6465,1804.0
2019-10-24 09:40:00,166.5,166.51,166.45,166.48,2347.0,153.6373,153.6465,153.5912,153.6188,2347.0
2019-10-24 09:45:00,166.48,166.5,166.37,166.38,11424.0,153.6188,153.6373,153.5173,153.5266,11424.0
2019-10-24 09:50:00,166.39,166.39,166.27,166.29,3334.0,153.5358,153.5358,153.4251,153.4435,3334.0
2019-10-24 09:55:00,166.2,166.21,166.2,166.21,415.0,153.3605,153.3697,153.3605,153.3697,415.0
2019-10-24 10:00:00,166.21,166.21,165.98,165.99,5733.0,153.3697,153.3697,153.1575,153.1667,5733.0
2019-10-24 10:05:00,166.0,166.09,166.0,166.09,2785.0,153.1759,153.259,153.1759,153.259,2785.0
2019-10-24 10:10:00,166.1,166.11,166.05,166.07,553.0,153.2682,153.2774,153.2221,153.2405,553.0
2019-10-24 10:15:00,166.03,166.06,166.02,166.02,1222.0,153.2036,153.2313,153.1944,153.1944,1222.0
2019-10-24 10:20:00,166.06,166.09,166.06,166.09,600.0,153.2313,153.259,153.2313,153.259,600.0
2019-10-24 10:25:00,166.09,166.09,166.09,166.09,0.0,153.259,153.259,153.259,153.259,0.0
2019-10-24 10:30:00,166.06,166.06,165.9,165.94,1178.0,153.2313,153.2313,153.0836,153.1206,1178.0
2019-10-24 10:35:00,166.04,166.08,166.04,166.06,916.0,153.2128,153.2497,153.2128,153.2313,916.0
2019-10-24 10:40:00,166.18,166.18,166.18,166.18,220.0,153.342,153.342,153.342,153.342,220.0
2019-10-24 10:45:00,166.15,166.15,166.14,166.15,155.0,153.3143,153.3143,153.3051,153.3143,155.0
2019-10-24 10:50:00,166.15,166.15,166.14,166.15,100.0,153.3143,153.3143,153.3051,153.3143,100.0
2019-10-24 10:55:00,166.15,166.16,166.09,166.16,1055.0,153.3143,153.3236,153.259,153.3236,1055.0
2019-10-24 11:00:00,166.18,166.28,166.18,166.28,1210.0,153.342,153.4343,153.342,153.4343,1210.0
2019-10-24 11:05:00,166.27,166.35,166.27,166.35,863.0,153.4251,153.4989,153.4251,153.4989,863.0
2019-10-24 11:10:00,166.37,166.37,166.36,166.37,120.0,153.5173,153.5173,153.5081,153.5173,120.0
2019-10-24 11:15:00,166.33,166.33,166.29,166.29,359.0,153.4804,153.4804,153.4435,153.4435,359.0
2019-10-24 11:20:00,166.36,166.36,166.35,166.36,107.0,153.5081,153.5081,153.4989,153.5081,107.0
2019-10-24 11:25:00,166.35,166.49,166.35,166.48,4377.0,153.4989,153.6281,153.4989,153.6188,4377.0
2019-10-24 11:30:00,166.54,166.6,166.54,166.59,2691.0,153.6742,153.7296,153.6742,153.7203,2691.0
2019-10-24 11:35:00,166.52,166.52,166.5,166.5,300.0,153.6557,153.6557,153.6373,153.6373,300.0
2019-10-24 11:40:00,166.47,166.51,166.45,166.51,1276.0,153.6096,153.6465,153.5912,153.6465,1276.0
2019-10-24 11:45:00,166.46,166.46,166.45,166.46,124.0,153.6004,153.6004,153.5912,153.6004,124.0
2019-10-24 11:50:00,166.45,166.45,166.29,166.41,17432.0,153.5912,153.5912,153.4435,153.5542,17432.0
2019-10-24 11:55:00,166.47,166.55,166.47,166.55,2873.0,153.6096,153.6834,153.6096,153.6834,2873.0
2019-10-24 12:00:00,166.56,166.64,166.55,166.63,23983.0,153.6927,153.7665,153.6834,153.7573,23983.0
2019-10-24 12:05:00,166.36,166.36,166.32,166.35,2186.0,153.5081,153.5081,153.4712,153.4989,2186.0
2019-10-24 12:10:00,166.37,166.37,166.24,166.25,1640.0,153.5173,153.5173,153.3974,153.4066,1640.0
2019-10-24 12:15:00,166.16,166.16,165.94,166.08,5184.0,153.3236,153.3236,153.1206,153.2497,5184.0
2019-10-24 12:20:00,166.11,166.12,166.04,166.05,1225.0,153.2774,153.2867,153.2128,153.2221,1225.0
2019-10-24 12:25:00,166.13,166.19,166.13,166.19,1765.0,153.2959,153.3512,153.2959,153.3512,1765.0
2019-10-24 12:30:00,166.18,166.23,166.18,166.23,611.0,153.342,153.3882,153.342,153.3882,611.0
2019-10-24 12:35:00,166.29,166.29,166.28,166.29,8200.0,153.4435,153.4435,153.4343,153.4435,8200.0
2019-10-24 12:40:00,166.33,166.33,166.25,166.25,1617.0,153.4804,153.4804,153.4066,153.4066,1617.0
2019-10-24 12:45:00,166.28,166.36,166.26,166.35,2892.0,153.4343,153.5081,153.4158,153.4989,2892.0
2019-10-24 12:50:00,166.35,166.37,166.29,166.32,6277.0,153.4989,153.5173,153.4435,153.4712,6277.0
2019-10-24 12:55:00,166.35,166.35,166.25,166.27,5173.0,153.4989,153.4989,153.4066,153.4251,5173.0
2019-10-24 13:00:00,166.28,166.28,166.23,166.24,1329.0,153.4343,153.4343,153.3882,153.3974,1329.0
2019-10-24 13:05:00,166.25,166.27,166.17,166.17,1700.0,153.4066,153.4251,153.3328,153.3328,1700.0
2019-10-24 13:10:00,166.15,166.23,166.14,166.21,1000.0,153.3143,153.3882,153.3051,153.3697,1000.0
2019-10-24 13:15:00,166.2,166.21,166.14,166.18,1044.0,153.3605,153.3697,153.3051,153.342,1044.0
2019-10-24 13:20:00,166.18,166.18,166.18,166.18,0.0,153.342,153.342,153.342,153.342,0.0
2019-10-24 13:25:00,166.16,166.23,166.16,166.22,1194.0,153.3236,153.3882,153.3236,153.3789,1194.0
2019-10-24 13:30:00,166.18,166.19,166.18,166.19,250.0,153.342,153.3512,153.342,153.3512,250.0
2019-10-24 13:35:00,166.18,166.18,166.14,166.14,749.0,153.342,153.342,153.3051,153.3051,749.0
2019-10-24 13:40:00,166.11,166.11,166.1,166.1,3314.0,153.2774,153.2774,153.2682,153.2682,3314.0
2019-10-24 13:45:00,166.13,166.13,166.13,166.13,100.0,153.2959,153.2959,153.2959,153.2959,100.0
2019-10-24 13:50:00,166.11,166.11,166.04,166.05,6646.0,153.2774,153.2774,153.2128,153.2221,6646.0
2019-10-24 13:55:00,166.06,166.1,166.06,166.1,621.0,153.2313,153.2682,153.2313,153.2682,621.0
2019-10-24 14:00:00,166.08,166.19,166.06,166.13,4287.0,153.2497,153.3512,153.2313,153.2959,4287.0
2019-10-24 14:05:00,166.16,166.2,166.15,166.2,1118.0,153.3236,153.3605,153.3143,153.3605,1118.0
2019-10-24 14:10:00,166.18,166.21,166.18,166.19,3664.0,153.342,153.3697,153.342,153.3512,3664.0
2019-10-24 14:15:00,166.19,166.19,166.19,166.19,0.0,153.3512,153.3512,153.3512,153.3512,0.0
2019-10-24 14:20:00,166.2,166.24,166.19,166.24,2461.0,153.3605,153.3974,153.3512,153.3974,2461.0
2019-10-24 14:25:00,166.19,166.25,166.19,166.25,5655.0,153.3512,153.4066,153.3512,153.4066,5655.0
2019-10-24 14:30:00,166.25,166.33,166.22,166.33,85149.0,153.4066,153.4804,153.3789,153.4804,85149.0
2019-10-24 14:35:00,166.33,166.36,166.33,166.36,1285.0,153.4804,153.5081,153.4804,153.5081,1285.0
2019-10-24 14:40:00,166.34,166.36,166.34,166.35,846.0,153.4897,153.5081,153.4897,153.4989,846.0
2019-10-24 14:45:00,166.35,166.35,166.29,166.29,829.0,153.4989,153.4989,153.4435,153.4435,829.0
2019-10-24 14:50:00,166.31,166.34,166.3,166.33,1088.0,153.462,153.4897,153.4527,153.4804,1088.0
2019-10-24 14:55:00,166.34,166.35,166.33,166.33,950.0,153.4897,153.4989,153.4804,153.4804,950.0
2019-10-24 15:00:00,166.37,166.41,166.36,166.41,8510.0,153.5173,153.5542,153.5081,153.5542,8510.0
2019-10-24 15:05:00,166.39,166.4,166.38,166.39,5149.0,153.5358,153.545,153.5266,153.5358,5149.0
2019-10-24 15:10:00,166.38,166.42,166.37,166.39,8980.0,153.5266,153.5635,153.5173,153.5358,8980.0
2019-10-24 15:15:00,166.39,166.44,166.37,166.44,12969.0,153.5358,153.5819,153.5173,153.5819,12969.0
2019-10-24 15:20:00,166.42,166.47,166.41,166.44,19221.0,153.5635,153.6096,153.5542,153.5819,19221.0
2019-10-24 15:25:00,166.45,166.5,166.44,166.44,20008.0,153.5912,153.6373,153.5819,153.5819,20008.0
2019-10-24 15:30:00,166.45,166.46,166.39,166.43,12277.0,153.5912,153.6004,153.5358,153.5727,12277.0
2019-10-24 15:35:00,166.43,166.5,166.4,166.47,39974.0,153.5727,153.6373,153.545,153.6096,39974.0
2019-10-24 15:40:00,166.49,166.5,166.4,166.42,10650.0,153.6281,153.6373,153.545,153.5635,10650.0
2019-10-24 15:45:00,166.42,166.53,166.39,166.5,12653.0,153.5635,153.665,153.5358,153.6373,12653.0
2019-10-24 15:50:00,166.53,166.57,166.47,166.55,16370.0,153.665,153.7019,153.6096,153.6834,16370.0
2019-10-24 15:55:00,166.57,166.61,166.45,166.48,60208.0,153.7019,153.7388,153.5912,153.6188,60208.0
2019-10-25 09:30:00,166.08,166.35,166.0,166.34,36567.0,153.2497,153.4989,153.1759,153.4897,36567.0
2019-10-25 09:35:00,166.33,166.45,166.28,166.43,21935.0,153.4804,153.5912,153.4343,153.5727,21935.0
2019-10-25 09:40:00,166.44,166.45,166.31,166.38,19602.0,153.5819,153.5912,153.462,153.5266,19602.0
2019-10-25 09:45:00,166.37,166.4,166.33,166.4,2557.0,153.5173,153.545,153.4804,153.545,2557.0
2019-10-25 09:50:00,166.41,166.51,166.41,166.48,15620.0,153.5542,153.6465,153.5542,153.6188,15620.0
2019-10-25 09:55:00,166.48,166.51,166.44,166.44,3308.0,153.6188,153.6465,153.5819,153.5819,3308.0
2019-10-25 10:00:00,166.49,166.49,166.49,166.49,467.0,153.6281,153.6281,153.6281,153.6281,467.0
2019-10-25 10:05:00,166.5,166.55,166.49,166.55,950.0,153.6373,153.6834,153.6281,153.6834,950.0
2019-10-25 10:10:00,166.65,166.7,166.65,166.7,11906.0,153.7757,153.8218,153.7757,153.8218,11906.0
2019-10-25 10:15:00,166.69,166.71,166.69,166.7,332.0,153.8126,153.8311,153.8126,153.8218,332.0
2019-10-25 10:20:00,166.77,166.85,166.76,166.85,1385.0,153.8864,153.9603,153.8772,153.9603,1385.0
2019-10-25 10:25:00,166.83,166.85,166.79,166.82,13900.0,153.9418,153.9603,153.9049,153.9326,13900.0
2019-10-25 10:30:00,166.83,166.86,166.76,166.76,1984.0,153.9418,153.9695,153.8772,153.8772,1984.0
2019-10-25 10:35:00,166.78,166.82,166.77,166.82,2636.0,153.8957,153.9326,153.8864,153.9326,2636.0
2019-10-25 10:40:00,166.78,166.78,166.74,166.76,2555.0,153.8957,153.8957,153.8588,153.8772,2555.0
2019-10-25 10:45:00,166.78,166.98,166.77,166.94,3770.0,153.8957,154.0802,153.8864,154.0433,3770.0
2019-10-25 10:50:00,167.02,167.03,166.95,166.99,1237.0,154.1171,154.1263,154.0525,154.0894,1237.0
2019-10-25 10:55:00,167.02,167.07,167.02,167.07,9557.0,154.1171,154.1633,154.1171,154.1633,9557.0
2019-10-25 11:00:00,167.09,167.09,167.0,167.0,859.0,154.1817,154.1817,154.0987,154.0987,859.0
2019-10-25 11:05:00,167.0,167.1,166.99,167.01,1000.0,154.0987,154.1909,154.0894,154.1079,1000.0
2019-10-25 11:10:00,167.04,167.2,167.04,167.2,1913.0,154.1356,154.2832,154.1356,154.2832,1913.0
2019-10-25 11:15:00,167.18,167.29,167.18,167.28,7485.0,154.2648,154.3663,154.2648,154.357,7485.0
2019-10-25 11:20:00,167.3,167.37,167.3,167.37,50978.0,154.3755,154.4401,154.3755,154.4401,50978.0
2019-10-25 11:25:00,167.43,167.49,167.43,167.45,15425.0,154.4954,154.5508,154.4954,154.5139,15425.0
2019-10-25 11:30:00,167.44,167.45,167.34,167.39,23488.0,154.5047,154.5139,154.4124,154.4585,23488.0
2019-10-25 11:35:00,167.4,167.42,167.35,167.37,4414.0,154.4678,154.4862,154.4216,154.4401,4414.0
2019-10-25 11:40:00,167.36,167.4,167.36,167.38,2252.0,154.4309,154.4678,154.4309,154.4493,2252.0
2019-10-25 11:45:00,167.48,167.48,167.46,167.46,600.0,154.5416,154.5416,154.5231,154.5231,600.0
2019-10-25 11:50:00,167.49,167.49,167.49,167.49,100.0,154.5508,154.5508,154.5508,154.5508,100.0
2019-10-25 11:55:00,167.47,167.47,167.4,167.41,250.0,154.5324,154.5324,154.4678,154.477,250.0
2019-10-25 12:00:00,167.42,167.42,167.25,167.3,2360.0,154.4862,154.4862,154.3294,154.3755,2360.0
2019-10-25 12:05:00,167.28,167.29,167.15,167.23,6479.0,154.357,154.3663,154.2371,154.3109,6479.0
2019-10-25 12:10:00,167.23,167.23,167.23,167.23,0.0,154.3109,154.3109,154.3109,154.3109,0.0
2019-10-25 12:15:00,167.28,167.29,167.28,167.29,1686.0,154.357,154.3663,154.357,154.3663,1686.0
2019-10-25 12:20:00,167.27,167.31,167.27,167.3,1136.0,154.3478,154.3847,154.3478,154.3755,1136.0
2019-10-25 12:25:00,167.3,167.36,167.29,167.36,338.0,154.3755,154.4309,154.3663,154.4309,338.0
2019-10-25 12:30:00,167.35,167.35,167.3,167.33,771.0,154.4216,154.4216,154.3755,154.4032,771.0
2019-10-25 12:35:00,167.32,167.32,167.31,167.31,200.0,154.3939,154.3939,154.3847,154.3847,200.0
2019-10-25 12:40:00,167.28,167.32,167.23,167.32,3872.0,154.357,154.3939,154.3109,154.3939,3872.0
2019-10-25 12:45:00,167.3,167.3,167.29,167.3,400.0,154.3755,154.3755,154.3663,154.3755,400.0
2019-10-25 12:50:00,167.32,167.33,167.32,167.32,297.0,154.3939,154.4032,154.3939,154.3939,297.0
2019-10-25 12:55:00,167.25,167.27,167.25,167.26,586.0,154.3294,154.3478,154.3294,154.3386,586.0
2019-10-25 13:00:00,167.27,167.27,167.27,167.27,200.0,154.3478,154.3478,154.3478,154.3478,200.0
2019-10-25 13:05:00,167.29,167.33,167.29,167.3,1000.0,154.3663,154.4032,154.3663,154.3755,1000.0
2019-10-25 13:10:00,167.32,167.33,167.32,167.32,1800.0,154.3939,154.4032,154.3939,154.3939,1800.0
2019-10-25 13:15:00,167.33,167.35,167.32,167.33,1200.0,154.4032,154.4216,154.3939,154.4032,1200.0
2019-10-25 13:20:00,167.33,167.34,167.31,167.31,566.0,154.4032,154.4124,154.3847,154.3847,566.0
2019-10-25 13:25:00,167.3,167.35,167.3,167.32,3651.0,154.3755,154.4216,154.3755,154.3939,3651.0
2019-10-25 13:30:00,167.27,167.28,167.22,167.22,1069.0,154.3478,154.357,154.3017,154.3017,1069.0
2019-10-25 13:35:00,167.2,167.25,167.2,167.25,2901.0,154.2832,154.3294,154.2832,154.3294,2901.0
2019-10-25 13:40:00,167.22,167.29,167.22,167.28,1729.0,154.3017,154.3663,154.3017,154.357,1729.0
2019-10-25 13:45:00,167.27,167.28,167.25,167.25,831.0,154.3478,154.357,154.3294,154.3294,831.0
2019-10-25 13:50:00,167.28,167.31,167.28,167.3,765.0,154.357,154.3847,154.357,154.3755,765.0
2019-10-25 13:55:00,167.33,167.33,167.26,167.27,29753.0,154.4032,154.4032,154.3386,154.3478,29753.0
2019-10-25 14:00:00,167.28,167.29,167.11,167.15,26215.0,154.357,154.3663,154.2002,154.2371,26215.0
2019-10-25 14:05:00,167.16,167.16,167.08,167.13,1940.0,154.2463,154.2463,154.1725,154.2186,1940.0
2019-10-25 14:10:00,167.17,167.22,167.15,167.21,52702.0,154.2555,154.3017,154.2371,154.2924,52702.0
2019-10-25 14:15:00,167.19,167.19,167.17,167.19,106461.0,154.274,154.274,154.2555,154.274,106461.0
2019-10-25 14:20:00,167.16,167.2,167.15,167.19,638.0,154.2463,154.2832,154.2371,154.274,638.0
2019-10-25 14:25:00,167.17,167.2,167.16,167.2,875.0,154.2555,154.2832,154.2463,154.2832,875.0
2019-10-25 14:30:00,167.16,167.16,167.07,167.09,2681.0,154.2463,154.2463,154.1633,154.1817,2681.0
2019-10-25 14:35:00,167.07,167.08,167.02,167.07,1687.0,154.1633,154.1725,154.1171,154.1633,1687.0
2019-10-25 14:40:00,167.09,167.14,167.07,167.13,9406.0,154.1817,154.2279,154.1633,154.2186,9406.0
2019-10-25 14:45:00,167.14,167.17,167.14,167.17,600.0,154.2279,154.2555,154.2279,154.2555,600.0
2019-10-25 14:50:00,167.17,167.19,167.17,167.19,800.0,154.2555,154.274,154.2555,154.274,800.0
2019-10-25 14:55:00,167.19,167.28,167.18,167.25,3471.0,154.274,154.357,154.2648,154.3294,3471.0
2019-10-25 15:00:00,167.22,167.23,167.2,167.23,1128.0,154.3017,154.3109,154.2832,154.3109,1128.0
2019-10-25 15:05:00,167.23,167.23,167.15,167.15,1100.0,154.3109,154.3109,154.2371,154.2371,1100.0
2019-10-25 15:10:00,167.16,167.25,167.16,167.24,3676.0,154.2463,154.3294,154.2463,154.3201,3676.0
2019-10-25 15:15:00,167.25,167.25,167.21,167.22,1544.0,154.3294,154.3294,154.2924,154.3017,1544.0
2019-10-25 15:20:00,167.24,167.29,167.24,167.29,870.0,154.3201,154.3663,154.3201,154.3663,870.0
2019-10-25 15:25:00,167.3,167.3,167.24,167.25,1149.0,154.3755,154.3755,154.3201,154.3294,1149.0
2019-10-25 15:30:00,167.25,167.33,167.24,167.31,1920.0,154.3294,154.4032,154.3201,154.3847,1920.0
2019-10-25 15:35:00,167.29,167.3,167.27,167.29,9906.0,154.3663,154.3755,154.3478,154.3663,9906.0
2019-10-25 15:40:00,167.28,167.29,167.24,167.28,2870.0,154.357,154.3663,154.3201,154.357,2870.0
2019-10-25 15:45:00,167.26,167.27,167.18,167.18,30699.0,154.3386,154.3478,154.2648,154.2648,30699.0
2019-10-25 15:50:00,167.18,167.24,167.14,167.16,14383.0,154.2648,154.3201,154.2279,154.2463,14383.0
2019-10-25 15:55:00,167.18,167.31,167.17,167.19,18013.0,154.2648,154.3847,154.2555,154.274,18013.0
2019-10-28 09:30:00,167.96,168.17,167.9,168.15,6294.0,154.9845,155.1783,154.9291,155.1598,6294.0
2019-10-28 09:35:00,168.26,168.36,168.25,168.29,5953.0,155.2613,155.3536,155.2521,155.289,5953.0
2019-10-28 09:40:00,168.32,168.33,168.22,168.22,2500.0,155.3167,155.3259,155.2244,155.2244,2500.0
2019-10-28 09:45:00,168.25,168.36,168.25,168.32,3144.0,155.2521,155.3536,155.2521,155.3167,3144.0
2019-10-28 09:50:00,168.3,168.34,168.21,168.31,7206.0,155.2982,155.3351,155.2152,155.3075,7206.0
2019-10-28 09:55:00,168.3,168.31,168.24,168.27,2953.0,155.2982,155.3075,155.2429,155.2706,2953.0
2019-10-28 10:00:00,168.31,168.33,168.25,168.3,2219.0,155.3075,155.3259,155.2521,155.2982,2219.0
2019-10-28 10:05:00,168.28,168.3,168.24,168.26,3352.0,155.2798,155.2982,155.2429,155.2613,3352.0
2019-10-28 10:10:00,168.3,168.33,168.27,168.27,62581.0,155.2982,155.3259,155.2706,155.2706,62581.0
2019-10-28 10:15:00,168.27,168.33,168.27,168.31,2880.0,155.2706,155.3259,155.2706,155.3075,2880.0
2019-10-28 10:20:00,168.32,168.4,168.31,168.38,3174.0,155.3167,155.3905,155.3075,155.3721,3174.0
2019-10-28 10:25:00,168.4,168.4,168.36,168.38,1013.0,155.3905,155.3905,155.3536,155.3721,1013.0
2019-10-28 10:30:00,168.34,168.47,168.31,168.44,3225.0,155.3351,155.4551,155.3075,155.4274,3225.0
2019-10-28 10:35:00,168.37,168.38,168.25,168.27,1470.0,155.3628,155.3721,155.2521,155.2706,1470.0
2019-10-28 10:40:00,168.27,168.36,168.23,168.36,4496.0,155.2706,155.3536,155.2336,155.3536,4496.0
2019-10-28 10:45:00,168.34,168.36,168.31,168.31,2657.0,155.3351,155.3536,155.3075,155.3075,2657.0
2019-10-28 10:50:00,168.31,168.31,168.16,168.17,2352.0,155.3075,155.3075,155.1691,155.1783,2352.0
2019-10-28 10:55:00,168.18,168.24,168.17,168.21,1855.0,155.1875,155.2429,155.1783,155.2152,1855.0
2019-10-28 11:00:00,168.2,168.25,168.2,168.24,2109.0,155.206,155.2521,155.206,155.2429,2109.0
2019-10-28 11:05:00,168.18,168.21,168.15,168.17,2607.0,155.1875,155.2152,155.1598,155.1783,2607.0
2019-10-28 11:10:00,168.15,168.21,168.15,168.15,1200.0,155.1598,155.2152,155.1598,155.1598,1200.0
2019-10-28 11:15:00,168.08,168.15,168.08,168.11,1255.0,155.0952,155.1598,155.0952,155.1229,1255.0
2019-10-28 11:20:00,168.1,168.14,168.1,168.12,1121.0,155.1137,155.1506,155.1137,155.1321,1121.0
2019-10-28 11:25:00,168.13,168.16,168.1,168.15,4255.0,155.1414,155.1691,155.1137,155.1598,4255.0
2019-10-28 11:30:00,168.16,168.17,168.15,168.16,430.0,155.1691,155.1783,155.1598,155.1691,430.0
2019-10-28 11:35:00,168.15,168.15,168.15,168.15,8525.0,155.1598,155.1598,155.1598,155.1598,8525.0
2019-10-28 11:40:00,168.09,168.19,168.08,168.19,23171.0,155.1045,155.1967,155.0952,155.1967,23171.0
2019-10-28 11:45:00,168.25,168.25,168.12,168.2,88250.0,155.2521,155.2521,155.1321,155.206,88250.0
2019-10-28 11:50:00,168.22,168.22,168.11,168.13,7494.0,155.2244,155.2244,155.1229,155.1414,7494.0
2019-10-28 11:55:00,168.12,168.16,168.12,168.16,500.0,155.1321,155.1691,155.1321,155.1691,500.0
2019-10-28 12:00:00,168.18,168.2,168.15,168.16,7027.0,155.1875,155.206,155.1598,155.1691,7027.0
2019-10-28 12:05:00,168.19,168.19,168.16,168.17,3775.0,155.1967,155.1967,155.1691,155.1783,3775.0
2019-10-28 12:10:00,168.19,168.21,168.18,168.21,1771.0,155.1967,155.2152,155.1875,155.2152,1771.0
2019-10-28 12:15:00,168.19,168.23,168.19,168.22,876.0,155.1967,155.2336,155.1967,155.2244,876.0
2019-10-28 12:20:00,168.25,168.29,168.24,168.24,3167.0,155.2521,155.289,155.2429,155.2429,3167.0
2019-10-28 12:25:00,168.24,168.31,168.23,168.31,2045.0,155.2429,155.3075,155.2336,155.3075,2045.0
2019-10-28 12:30:00,168.23,168.23,168.19,168.19,621.0,155.2336,155.2336,155.1967,155.1967,621.0
2019-10-28 12:35:00,168.19,168.2,168.19,168.19,131.0,155.1967,155.206,155.1967,155.1967,131.0
2019-10-28 12:40:00,168.19,168.23,168.19,168.23,340.0,155.1967,155.2336,155.1967,155.2336,340.0
2019-10-28 12:45:00,168.21,168.22,168.21,168.22,351.0,155.2152,155.2244,155.2152,155.2244,351.0
2019-10-28 12:50:00,168.2,168.2,168.17,168.17,1104.0,155.206,155.206,155.1783,155.1783,1104.0
2019-10-28 12:55:00,168.17,168.17,168.13,168.13,2165.0,155.1783,155.1783,155.1414,155.1414,2165.0
2019-10-28 13:00:00,168.12,168.17,168.12,168.15,540.0,155.1321,155.1783,155.1321,155.1598,540.0
2019-10-28 13:05:00,168.12,168.17,168.12,168.15,1400.0,155.1321,155.1783,155.1321,155.1598,1400.0
2019-10-28 13:10:00,168.16,168.19,168.15,168.17,868.0,155.1691,155.1967,155.1598,155.1783,868.0
2019-10-28 13:15:00,168.2,168.2,168.18,168.18,735.0,155.206,155.206,155.1875,155.1875,735.0
2019-10-28 13:20:00,168.24,168.24,168.18,168.22,1454.0,155.2429,155.2429,155.1875,155.2244,1454.0
2019-10-28 13:25:00,168.21,168.21,168.21,168.21,700.0,155.2152,155.2152,155.2152,155.2152,700.0
2019-10-28 13:30:00,168.2,168.21,168.17,168.19,6205.0,155.206,155.2152,155.1783,155.1967,6205.0
2019-10-28 13:35:00,168.15,168.22,168.14,168.2,8082.0,155.1598,155.2244,155.1506,155.206,8082.0
2019-10-28 13:40:00,168.21,168.23,168.19,168.21,2391.0,155.2152,155.2336,155.1967,155.2152,2391.0
2019-10-28 13:45:00,168.23,168.26,168.22,168.26,3893.0,155.2336,155.2613,155.2244,155.2613,3893.0
2019-10-28 13:50:00,168.24,168.27,168.24,168.27,3905.0,155.2429,155.2706,155.2429,155.2706,3905.0
2019-10-28 13:55:00,168.26,168.27,168.16,168.21,11952.0,155.2613,155.2706,155.1691,155.2152,11952.0
2019-10-28 14:00:00,168.23,168.28,168.23,168.25,14022.0,155.2336,155.2798,155.2336,155.2521,14022.0
2019-10-28 14:05:00,168.25,168.25,168.2,168.2,2642.0,155.2521,155.2521,155.206,155.206,2642.0
2019-10-28 14:10:00,168.22,168.25,168.21,168.22,8052.0,155.2244,155.2521,155.2152,155.2244,8052.0
2019-10-28 14:15:00,168.22,168.28,168.22,168.26,7282.0,155.2244,155.2798,155.2244,155.2613,7282.0
2019-10-28 14:20:00,168.28,168.28,168.23,168.25,2562.0,155.2798,155.2798,155.2336,155.2521,2562.0
2019-10-28 14:25:00,168.26,168.26,168.21,168.22,6810.0,155.2613,155.2613,155.2152,155.2244,6810.0
2019-10-28 14:30:00,168.25,168.25,168.21,168.24,5461.0,155.2521,155.2521,155.2152,155.2429,5461.0
2019-10-28 14:35:00,168.25,168.3,168.22,168.28,220281.0,155.2521,155.2982,155.2244,155.2798,220281.0
2019-10-28 14:40:00,168.29,168.31,168.26,168.3,7960.0,155.289,155.3075,155.2613,155.2982,7960.0
2019-10-28 14:45:00,168.28,168.29,168.24,168.27,5314.0,155.2798,155.289,155.2429,155.2706,5314.0
2019-10-28 14:50:00,168.27,168.28,168.24,168.28,11005.0,155.2706,155.2798,155.2429,155.2798,11005.0
2019-10-28 14:55:00,168.29,168.32,168.25,168.26,10273.0,155.289,155.3167,155.2521,155.2613,10273.0
2019-10-28 15:00:00,168.27,168.28,168.23,168.25,9159.0,155.2706,155.2798,155.2336,155.2521,9159.0
2019-10-28 15:05:00,168.26,168.29,168.24,168.28,31991.0,155.2613,155.289,155.2429,155.2798,31991.0
2019-10-28 15:10:00,168.29,168.35,168.29,168.35,7433.0,155.289,155.3444,155.289,155.3444,7433.0
2019-10-28 15:15:00,168.34,168.34,168.29,168.3,9404.0,155.3351,155.3351,155.289,155.2982,9404.0
2019-10-28 15:20:00,168.28,168.35,168.27,168.33,14038.0,155.2798,155.3444,155.2706,155.3259,14038.0
2019-10-28 15:25:00,168.34,168.36,168.33,168.36,12276.0,155.3351,155.3536,155.3259,155.3536,12276.0
2019-10-28 15:30:00,168.35,168.35,168.32,168.33,10754.0,155.3444,155.3444,155.3167,155.3259,10754.0
2019-10-28 15:35:00,168.32,168.32,168.26,168.28,22857.0,155.3167,155.3167,155.2613,155.2798,22857.0
2019-10-28 15:40:00,168.27,168.28,168.24,168.25,21412.0,155.2706,155.2798,155.2429,155.2521,21412.0
2019-10-28 15:45:00,168.25,168.25,168.17,168.25,53550.0,155.2521,155.2521,155.1783,155.2521,53550.0
2019-10-28 15:50:00,168.26,168.28,168.16,168.17,99555.0,155.2613,155.2798,155.1691,155.1783,99555.0
2019-10-28 15:55:00,168.18,168.27,168.15,168.18,73379.0,155.1875,155.2706,155.1598,155.1875,73379.0
2019-10-29 09:30:00,167.99,167.99,167.85,167.9,8369.0,155.0122,155.0122,154.883,154.9291,8369.0
2019-10-29 09:35:00,167.92,168.05,167.91,168.03,23300.0,154.9476,155.0676,154.9384,155.0491,23300.0
2019-10-29 09:40:00,168.03,168.1,167.95,168.1,7089.0,155.0491,155.1137,154.9753,155.1137,7089.0
2019-10-29 09:45:00,168.14,168.14,168.08,168.12,8724.0,155.1506,155.1506,155.0952,155.1321,8724.0
2019-10-29 09:50:00,168.15,168.29,168.15,168.26,15812.0,155.1598,155.289,155.1598,155.2613,15812.0
2019-10-29 09:55:00,168.24,168.24,168.15,168.16,25883.0,155.2429,155.2429,155.1598,155.1691,25883.0
2019-10-29 10:00:00,168.16,168.21,168.11,168.11,15456.0,155.1691,155.2152,155.1229,155.1229,15456.0
2019-10-29 10:05:00,168.11,168.13,168.05,168.11,3167.0,155.1229,155.1414,155.0676,155.1229,3167.0
2019-10-29 10:10:00,168.13,168.22,168.12,168.16,6509.0,155.1414,155.2244,155.1321,155.1691,6509.0
2019-10-29 10:15:00,168.15,168.15,168.14,168.14,200.0,155.1598,155.1598,155.1506,155.1506,200.0
2019-10-29 10:20:00,168.22,168.26,168.21,168.24,3233.0,155.2244,155.2613,155.2152,155.2429,3233.0
2019-10-29 10:25:00,168.23,168.27,168.23,168.25,2406.0,155.2336,155.2706,155.2336,155.2521,2406.0
2019-10-29 10:30:00,168.26,168.37,168.2,168.35,6505.0,155.2613,155.3628,155.206,155.3444,6505.0
2019-10-29 10:35:00,168.36,168.41,168.32,168.39,27882.0,155.3536,155.3997,155.3167,155.3813,27882.0
2019-10-29 10:40:00,168.41,168.51,168.37,168.48,32282.0,155.3997,155.492,155.3628,155.4643,32282.0
2019-10-29 10:45:00,168.47,168.63,168.47,168.56,83349.0,155.4551,155.6027,155.4551,155.5382,83349.0
2019-10-29 10:50:00,168.58,168.58,168.49,168.53,800.0,155.5566,155.5566,155.4736,155.5105,800.0
2019-10-29 10:55:00,168.51,168.55,168.5,168.52,31723.0,155.492,155.5289,155.4828,155.5012,31723.0
2019-10-29 11:00:00,168.52,168.59,168.52,168.59,2799.0,155.5012,155.5658,155.5012,155.5658,2799.0
2019-10-29 11:05:00,168.59,168.59,168.55,168.57,700.0,155.5658,155.5658,155.5289,155.5474,700.0
2019-10-29 11:10:00,168.55,168.55,168.39,168.43,4366.0,155.5289,155.5289,155.3813,155.4182,4366.0
2019-10-29 11:15:00,168.45,168.45,168.37,168.37,4541.0,155.4366,155.4366,155.3628,155.3628,4541.0
2019-10-29 11:20:00,168.39,168.4,168.32,168.32,1648.0,155.3813,155.3905,155.3167,155.3167,1648.0
2019-10-29 11:25:00,168.31,168.41,168.31,168.41,700.0,155.3075,155.3997,155.3075,155.3997,700.0
2019-10-29 11:30:00,168.39,168.46,168.38,168.46,3059.0,155.3813,155.4459,155.3721,155.4459,3059.0
2019-10-29 11:35:00,168.43,168.43,168.31,168.32,526.0,155.4182,155.4182,155.3075,155.3167,526.0
2019-10-29 11:40:00,168.33,168.37,168.32,168.34,981.0,155.3259,155.3628,155.3167,155.3351,981.0
2019-10-29 11:45:00,168.34,168.41,168.34,168.35,7621.0,155.3351,155.3997,155.3351,155.3444,7621.0
2019-10-29 11:50:00,168.37,168.44,168.3,168.42,9436.0,155.3628,155.4274,155.2982,155.409,9436.0
2019-10-29 11:55:00,168.44,168.44,168.02,168.13,13559.0,155.4274,155.4274,155.0399,155.1414,13559.0
2019-10-29 12:00:00,168.05,168.29,167.97,168.15,13259.0,155.0676,155.289,154.9937,155.1598,13259.0
2019-10-29 12:05:00,168.18,168.29,168.18,168.29,2300.0,155.1875,155.289,155.1875,155.289,2300.0
2019-10-29 12:10:00,168.26,168.3,168.26,168.3,300.0,155.2613,155.2982,155.2613,155.2982,300.0
2019-10-29 12:15:00,168.29,168.41,168.29,168.39,1130.0,155.289,155.3997,155.289,155.3813,1130.0
2019-10-29 12:20:00,168.36,168.46,168.36,168.46,10512.0,155.3536,155.4459,155.3536,155.4459,10512.0
2019-10-29 12:25:00,168.43,168.5,168.43,168.5,700.0,155.4182,155.4828,155.4182,155.4828,700.0
2019-10-29 12:30:00,168.5,168.54,168.5,168.53,11124.0,155.4828,155.5197,155.4828,155.5105,11124.0
2019-10-29 12:35:00,168.5,168.5,168.48,168.49,956.0,155.4828,155.4828,155.4643,155.4736,956.0
2019-10-29 12:40:00,168.44,168.46,168.43,168.45,5110.0,155.4274,155.4459,155.4182,155.4366,5110.0
2019-10-29 12:45:00,168.49,168.49,168.45,168.45,700.0,155.4736,155.4736,155.4366,155.4366,700.0
2019-10-29 12:50:00,168.48,168.48,168.45,168.47,300.0,155.4643,155.4643,155.4366,155.4551,300.0
2019-10-29 12:55:00,168.44,168.48,168.44,168.45,676.0,155.4274,155.4643,155.4274,155.4366,676.0
2019-10-29 13:00:00,168.48,168.49,168.47,168.48,853.0,155.4643,155.4736,155.4551,155.4643,853.0
2019-10-29 13:05:00,168.49,168.49,168.46,168.48,600.0,155.4736,155.4736,155.4459,155.4643,600.0
2019-10-29 13:10:00,168.5,168.52,168.45,168.45,11148.0,155.4828,155.5012,155.4366,155.4366,11148.0
2019-10-29 13:15:00,168.44,168.46,168.41,168.44,2925.0,155.4274,155.4459,155.3997,155.4274,2925.0
2019-10-29 13:20:00,168.42,168.46,168.4,168.41,1800.0,155.409,155.4459,155.3905,155.3997,1800.0
2019-10-29 13:25:00,168.42,168.42,168.37,168.38,934.0,155.409,155.409,155.3628,155.3721,934.0
2019-10-29 13:30:00,168.38,168.43,168.37,168.43,925.0,155.3721,155.4182,155.3628,155.4182,925.0
2019-10-29 13:35:00,168.42,168.43,168.4,168.43,4008.0,155.409,155.4182,155.3905,155.4182,4008.0
2019-10-29 13:40:00,168.41,168.41,168.39,168.39,1310.0,155.3997,155.3997,155.3813,155.3813,1310.0
2019-10-29 13:45:00,168.4,168.41,168.38,168.39,1361.0,155.3905,155.3997,155.3721,155.3813,1361.0
2019-10-29 13:50:00,168.39,168.44,168.39,168.44,67068.0,155.3813,155.4274,155.3813,155.4274,67068.0
2019-10-29 13:55:00,168.44,168.45,168.44,168.45,300.0,155.4274,155.4366,155.4274,155.4366,300.0
2019-10-29 14:00:00,168.42,168.42,168.25,168.27,2268.0,155.409,155.409,155.2521,155.2706,2268.0
2019-10-29 14:05:00,168.29,168.29,168.26,168.26,773.0,155.289,155.289,155.2613,155.2613,773.0
2019-10-29 14:10:00,168.26,168.26,168.24,168.24,2230.0,155.2613,155.2613,155.2429,155.2429,2230.0
2019-10-29 14:15:00,168.24,168.27,168.22,168.26,4812.0,155.2429,155.2706,155.2244,155.2613,4812.0
2019-10-29 14:20:00,168.24,168.25,168.24,168.24,11160.0,155.2429,155.2521,155.2429,155.2429,11160.0
2019-10-29 14:25:00,168.25,168.25,168.21,168.21,2537.0,155.2521,155.2521,155.2152,155.2152,2537.0
2019-10-29 14:30:00,168.25,168.27,168.24,168.24,25035.0,155.2521,155.2706,155.2429,155.2429,25035.0
2019-10-29 14:35:00,168.23,168.25,168.23,168.25,3911.0,155.2336,155.2521,155.2336,155.2521,3911.0
2019-10-29 14:40:00,168.25,168.25,168.15,168.15,8468.0,155.2521,155.2521,155.1598,155.1598,8468.0
2019-10-29 14:45:00,168.17,168.18,168.17,168.17,1322.0,155.1783,155.1875,155.1783,155.1783,1322.0
2019-10-29 14:50:00,168.16,168.19,168.14,168.14,2108.0,155.1691,155.1967,155.1506,155.1506,2108.0
2019-10-29 14:55:00,168.15,168.15,168.04,168.04,3677.0,155.1598,155.1598,155.0583,155.0583,3677.0
2019-10-29 15:00:00,168.05,168.1,168.03,168.1,8186.0,155.0676,155.1137,155.0491,155.1137,8186.0
2019-10-29 15:05:00,168.09,168.09,168.05,168.06,300.0,155.1045,155.1045,155.0676,155.0768,300.0
2019-10-29 15:10:00,168.09,168.14,168.09,168.13,13216.0,155.1045,155.1506,155.1045,155.1414,13216.0
2019-10-29 15:15:00,168.13,168.15,168.1,168.15,5310.0,155.1414,155.1598,155.1137,155.1598,5310.0
2019-10-29 15:20:00,168.15,168.18,168.15,168.16,8048.0,155.1598,155.1875,155.1598,155.1691,8048.0
2019-10-29 15:25:00,168.17,168.18,168.08,168.09,6618.0,155.1783,155.1875,155.0952,155.1045,6618.0
2019-10-29 15:30:00,168.11,168.13,168.05,168.06,5832.0,155.1229,155.1414,155.0676,155.0768,5832.0
2019-10-29 15:35:00,168.06,168.06,167.98,167.98,9000.0,155.0768,155.0768,155.003,155.003,9000.0
2019-10-29 15:40:00,167.98,168.04,167.96,168.03,22506.0,155.003,155.0583,154.9845,155.0491,22506.0
2019-10-29 15:45:00,168.02,168.03,167.94,167.96,21756.0,155.0399,155.0491,154.966,154.9845,21756.0
2019-10-29 15:50:00,168.0,168.13,167.97,168.04,76606.0,155.0214,155.1414,154.9937,155.0583,76606.0
2019-10-29 15:55:00,168.06,168.16,167.99,168.07,40245.0,155.0768,155.1691,155.0122,155.086,40245.0
2019-10-30 09:30:00,168.22,168.22,167.94,167.94,31859.0,155.2244,155.2244,154.966,154.966,31859.0
2019-10-30 09:35:00,167.9,167.97,167.77,167.82,52221.0,154.9291,154.9937,154.8092,154.8553,52221.0
2019-10-30 09:40:00,167.81,167.91,167.78,167.87,9625.0,154.8461,154.9384,154.8184,154.9015,9625.0
2019-10-30 09:45:00,167.86,167.92,167.84,167.91,4200.0,154.8922,154.9476,154.8738,154.9384,4200.0
2019-10-30 09:50:00,167.92,167.92,167.85,167.91,3452.0,154.9476,154.9476,154.883,154.9384,3452.0
2019-10-30 09:55:00,167.89,167.89,167.86,167.88,1680.0,154.9199,154.9199,154.8922,154.9107,1680.0
2019-10-30 10:00:00,167.85,167.85,167.41,167.77,26481.0,154.883,154.883,154.477,154.8092,26481.0
2019-10-30 10:05:00,167.76,167.82,167.72,167.82,2116.0,154.8,154.8553,154.763,154.8553,2116.0
2019-10-30 10:10:00,167.85,167.91,167.82,167.85,4607.0,154.883,154.9384,154.8553,154.883,4607.0
2019-10-30 10:15:00,167.86,167.91,167.83,167.91,1616.0,154.8922,154.9384,154.8645,154.9384,1616.0
2019-10-30 10:20:00,167.91,167.91,167.83,167.83,2086.0,154.9384,154.9384,154.8645,154.8645,2086.0
2019-10-30 10:25:00,167.94,167.95,167.9,167.9,512.0,154.966,154.9753,154.9291,154.9291,512.0
2019-10-30 10:30:00,167.89,167.89,167.78,167.78,883.0,154.9199,154.9199,154.8184,154.8184,883.0
2019-10-30 10:35:00,167.82,167.9,167.82,167.88,1525.0,154.8553,154.9291,154.8553,154.9107,1525.0
2019-10-30 10:40:00,167.91,167.94,167.88,167.9,2290.0,154.9384,154.966,154.9107,154.9291,2290.0
2019-10-30 10:45:00,167.87,167.97,167.87,167.96,5386.0,154.9015,154.9937,154.9015,154.9845,5386.0
2019-10-30 10:50:00,167.95,167.99,167.95,167.97,2446.0,154.9753,155.0122,154.9753,154.9937,2446.0
2019-10-30 10:55:00,168.02,168.03,167.98,167.99,4233.0,155.0399,155.0491,155.003,155.0122,4233.0
2019-10-30 11:00:00,167.96,168.0,167.94,168.0,122299.0,154.9845,155.0214,154.966,155.0214,122299.0
2019-10-30 11:05:00,167.99,167.99,167.94,167.97,30259.0,155.0122,155.0122,154.966,154.9937,30259.0
2019-10-30 11:10:00,167.96,168.0,167.92,167.93,15390.0,154.9845,155.0214,154.9476,154.9568,15390.0
2019-10-30 11:15:00,167.91,167.94,167.9,167.91,5074.0,154.9384,154.966,154.9291,154.9384,5074.0
2019-10-30 11:20:00,167.85,167.86,167.8,167.8,2862.0,154.883,154.8922,154.8369,154.8369,2862.0
2019-10-30 11:25:00,167.77,167.85,167.77,167.85,1208.0,154.8092,154.883,154.8092,154.883,1208.0
2019-10-30 11:30:00,167.85,167.86,167.83,167.86,90927.0,154.883,154.8922,154.8645,154.8922,90927.0
2019-10-30 11:35:00,167.86,167.88,167.85,167.86,17216.0,154.8922,154.9107,154.883,154.8922,17216.0
2019-10-30 11:40:00,167.82,167.84,167.75,167.75,500.0,154.8553,154.8738,154.7907,154.7907,500.0
2019-10-30 11:45:00,167.73,167.78,167.73,167.78,500.0,154.7723,154.8184,154.7723,154.8184,500.0
2019-10-30 11:50:00,167.86,167.86,167.8,167.81,2544.0,154.8922,154.8922,154.8369,154.8461,2544.0
2019-10-30 11:55:00,167.85,167.87,167.82,167.85,3684.0,154.883,154.9015,154.8553,154.883,3684.0
2019-10-30 12:00:00,167.84,167.9,167.84,167.87,2183.0,154.8738,154.9291,154.8738,154.9015,2183.0
2019-10-30 12:05:00,167.9,167.94,167.87,167.92,1486.0,154.9291,154.966,154.9015,154.9476,1486.0
2019-10-30 12:10:00,167.94,167.94,167.92,167.94,1788.0,154.966,154.966,154.9476,154.966,1788.0
2019-10-30 12:15:00,167.9,167.91,167.89,167.9,1206.0,154.9291,154.9384,154.9199,154.9291,1206.0
2019-10-30 12:20:00,167.91,167.98,167.91,167.98,1007.0,154.9384,155.003,154.9384,155.003,1007.0
2019-10-30 12:25:00,167.99,168.02,167.95,167.98,2322.0,155.0122,155.0399,154.9753,155.003,2322.0
2019-10-30 12:30:00,168.02,168.04,167.99,168.02,2122.0,155.0399,155.0583,155.0122,155.0399,2122.0
2019-10-30 12:35:00,168.02,168.02,167.97,167.99,2564.0,155.0399,155.0399,154.9937,155.0122,2564.0
2019-10-30 12:40:00,167.99,168.04,167.99,168.04,600.0,155.0122,155.0583,155.0122,155.0583,600.0
2019-10-30 12:45:00,168.01,168.01,167.96,167.96,1650.0,155.0306,155.0306,154.9845,154.9845,1650.0
2019-10-30 12:50:00,167.95,167.95,167.94,167.94,212.0,154.9753,154.9753,154.966,154.966,212.0
2019-10-30 12:55:00,167.93,167.94,167.93,167.94,300.0,154.9568,154.966,154.9568,154.966,300.0
2019-10-30 13:00:00,167.92,167.95,167.89,167.95,2900.0,154.9476,154.9753,154.9199,154.9753,2900.0
2019-10-30 13:05:00,167.94,167.96,167.91,167.96,1611.0,154.966,154.9845,154.9384,154.9845,1611.0
2019-10-30 13:10:00,167.93,167.93,167.92,167.92,1150.0,154.9568,154.9568,154.9476,154.9476,1150.0
2019-10-30 13:15:00,167.96,167.96,167.89,167.91,997.0,154.9845,154.9845,154.9199,154.9384,997.0
2019-10-30 13:20:00,167.88,167.91,167.88,167.91,450.0,154.9107,154.9384,154.9107,154.9384,450.0
2019-10-30 13:25:00,167.92,167.92,167.89,167.91,963.0,154.9476,154.9476,154.9199,154.9384,963.0
2019-10-30 13:30:00,167.89,167.91,167.87,167.91,2853.0,154.9199,154.9384,154.9015,154.9384,2853.0
2019-10-30 13:35:00,167.87,167.87,167.86,167.86,3679.0,154.9015,154.9015,154.8922,154.8922,3679.0
2019-10-30 13:40:00,167.87,167.9,167.85,167.87,2479.0,154.9015,154.9291,154.883,154.9015,2479.0
2019-10-30 13:45:00,167.85,167.98,167.8,167.8,23951.0,154.883,155.003,154.8369,154.8369,23951.0
2019-10-30 13:50:00,167.78,167.83,167.78,167.82,2875.0,154.8184,154.8645,154.8184,154.8553,2875.0
2019-10-30 13:55:00,167.84,167.84,167.6,167.6,12459.0,154.8738,154.8738,154.6523,154.6523,12459.0
2019-10-30 14:00:00,167.59,167.8,167.59,167.8,1850.0,154.6431,154.8369,154.6431,154.8369,1850.0
2019-10-30 14:05:00,167.78,167.78,167.7,167.77,1754.0,154.8184,154.8184,154.7446,154.8092,1754.0
2019-10-30 14:10:00,167.9,167.94,167.88,167.92,702.0,154.9291,154.966,154.9107,154.9476,702.0
2019-10-30 14:15:00,167.98,168.14,167.98,168.03,9740.0,155.003,155.1506,155.003,155.0491,9740.0
2019-10-30 14:20:00,168.05,168.06,167.97,167.97,962.0,155.0676,155.0768,154.9937,154.9937,962.0
2019-10-30 14:25:00,167.98,168.01,167.98,167.99,1318.0,155.003,155.0306,155.003,155.0122,1318.0
2019-10-30 14:30:00,168.0,168.0,167.85,167.85,761.0,155.0214,155.0214,154.883,154.883,761.0
2019-10-30 14:35:00,167.78,167.93,167.73,167.73,1400.0,154.8184,154.9568,154.7723,154.7723,1400.0
2019-10-30 14:40:00,167.78,167.96,167.78,167.96,4748.0,154.8184,154.9845,154.8184,154.9845,4748.0
2019-10-30 14:45:00,167.99,168.06,167.99,168.04,1267.0,155.0122,155.0768,155.0122,155.0583,1267.0
2019-10-30 14:50:00,168.11,168.33,168.11,168.28,6268.0,155.1229,155.3259,155.1229,155.2798,6268.0
2019-10-30 14:55:00,168.31,168.38,168.31,168.34,2352.0,155.3075,155.3721,155.3075,155.3351,2352.0
2019-10-30 15:00:00,168.35,168.46,168.33,168.4,4219.0,155.3444,155.4459,155.3259,155.3905,4219.0
2019-10-30 15:05:00,168.41,168.44,168.36,168.39,5116.0,155.3997,155.4274,155.3536,155.3813,5116.0
2019-10-30 15:10:00,168.41,168.48,168.41,168.43,2929.0,155.3997,155.4643,155.3997,155.4182,2929.0
2019-10-30 15:15:00,168.43,168.48,168.42,168.48,2629.0,155.4182,155.4643,155.409,155.4643,2629.0
2019-10-30 15:20:00,168.49,168.77,168.48,168.68,11432.0,155.4736,155.7319,155.4643,155.6489,11432.0
2019-10-30 15:25:00,168.7,168.7,168.57,168.61,2529.0,155.6673,155.6673,155.5474,155.5843,2529.0
2019-10-30 15:30:00,168.6,168.63,168.52,168.52,3384.0,155.5751,155.6027,155.5012,155.5012,3384.0
2019-10-30 15:35:00,168.53,168.54,168.45,168.51,4675.0,155.5105,155.5197,155.4366,155.492,4675.0
2019-10-30 15:40:00,168.47,168.55,168.47,168.51,8152.0,155.4551,155.5289,155.4551,155.492,8152.0
2019-10-30 15:45:00,168.48,168.51,168.44,168.45,14242.0,155.4643,155.492,155.4274,155.4366,14242.0
2019-10-30 15:50:00,168.47,168.64,168.47,168.64,14567.0,155.4551,155.612,155.4551,155.612,14567.0
2019-10-30 15:55:00,168.64,168.64,168.48,168.61,14747.0,155.612,155.612,155.4643,155.5843,14747.0
2019-10-31 09:30:00,168.56,168.56,168.46,168.52,10294.0,155.5382,155.5382,155.4459,155.5012,10294.0
2019-10-31 09:35:00,168.5,168.52,168.4,168.4,2081.0,155.4828,155.5012,155.3905,155.3905,2081.0
2019-10-31 09:40:00,168.35,168.45,168.27,168.31,1382.0,155.3444,155.4366,155.2706,155.3075,1382.0
2019-10-31 09:45:00,168.17,168.35,168.17,168.2,8555.0,155.1783,155.3444,155.1783,155.206,8555.0
2019-10-31 09:50:00,168.13,168.19,168.07,168.15,3844.0,155.1414,155.1967,155.086,155.1598,3844.0
2019-10-31 09:55:00,168.12,168.13,168.06,168.06,2321.0,155.1321,155.1414,155.0768,155.0768,2321.0
2019-10-31 10:00:00,168.0,168.02,167.88,167.88,4566.0,155.0214,155.0399,154.9107,154.9107,4566.0
2019-10-31 10:05:00,167.91,167.98,167.9,167.98,2250.0,154.9384,155.003,154.9291,155.003,2250.0
2019-10-31 10:10:00,167.92,167.92,167.65,167.65,1451242.0,154.9476,154.9476,154.6985,154.6985,1451242.0
2019-10-31 10:15:00,167.7,167.78,167.7,167.75,1776.0,154.7446,154.8184,154.7446,154.7907,1776.0
2019-10-31 10:20:00,167.74,167.77,167.51,167.54,9249.0,154.7815,154.8092,154.5693,154.597,9249.0
2019-10-31 10:25:00,167.53,167.61,167.51,167.54,850.0,154.5877,154.6615,154.5693,154.597,850.0
2019-10-31 10:30:00,167.53,167.53,167.28,167.28,1460.0,154.5877,154.5877,154.357,154.357,1460.0
2019-10-31 10:35:00,167.25,167.38,167.25,167.38,2500.0,154.3294,154.4493,154.3294,154.4493,2500.0
2019-10-31 10:40:00,167.37,167.55,167.36,167.49,3950.0,154.4401,154.6062,154.4309,154.5508,3950.0
2019-10-31 10:45:00,167.48,167.63,167.46,167.63,1803.0,154.5416,154.68,154.5231,154.68,1803.0
2019-10-31 10:50:00,167.6,167.7,167.6,167.7,1820.0,154.6523,154.7446,154.6523,154.7446,1820.0
2019-10-31 10:55:00,167.69,167.79,167.65,167.79,1621.0,154.7354,154.8276,154.6985,154.8276,1621.0
2019-10-31 11:00:00,167.78,167.83,167.78,167.83,3715.0,154.8184,154.8645,154.8184,154.8645,3715.0
2019-10-31 11:05:00,167.84,167.91,167.84,167.9,1596.0,154.8738,154.9384,154.8738,154.9291,1596.0
2019-10-31 11:10:00,167.91,167.91,167.88,167.88,200.0,154.9384,154.9384,154.9107,154.9107,200.0
2019-10-31 11:15:00,167.87,167.9,167.81,167.81,1598.0,154.9015,154.9291,154.8461,154.8461,1598.0
2019-10-31 11:20:00,167.73,167.78,167.73,167.77,800.0,154.7723,154.8184,154.7723,154.8092,800.0
2019-10-31 11:25:00,167.68,167.7,167.68,167.7,300.0,154.7261,154.7446,154.7261,154.7446,300.0
2019-10-31 11:30:00,167.7,167.79,167.62,167.62,1766.0,154.7446,154.8276,154.6708,154.6708,1766.0
2019-10-31 11:35:00,167.6,167.69,167.6,167.69,1132.0,154.6523,154.7354,154.6523,154.7354,1132.0
2019-10-31 11:40:00,167.77,167.85,167.77,167.8,2735.0,154.8092,154.883,154.8092,154.8369,2735.0
2019-10-31 11:45:00,167.76,167.83,167.73,167.78,2750.0,154.8,154.8645,154.7723,154.8184,2750.0
2019-10-31 11:50:00,167.83,167.85,167.8,167.84,1093.0,154.8645,154.883,154.8369,154.8738,1093.0
2019-10-31 11:55:00,167.86,167.87,167.81,167.82,5249.0,154.8922,154.9015,154.8461,154.8553,5249.0
2019-10-31 12:00:00,167.79,167.79,167.52,167.52,812.0,154.8276,154.8276,154.5785,154.5785,812.0
2019-10-31 12:05:00,167.53,167.57,167.51,167.57,4117.0,154.5877,154.6246,154.5693,154.6246,4117.0
2019-10-31 12:10:00,167.57,167.65,167.54,167.65,3700.0,154.6246,154.6985,154.597,154.6985,3700.0
2019-10-31 12:15:00,167.59,167.6,167.56,167.56,500.0,154.6431,154.6523,154.6154,154.6154,500.0
2019-10-31 12:20:00,167.51,167.55,167.46,167.47,2612.0,154.5693,154.6062,154.5231,154.5324,2612.0
2019-10-31 12:25:00,167.49,167.62,167.48,167.59,2763.0,154.5508,154.6708,154.5416,154.6431,2763.0
2019-10-31 12:30:00,167.56,167.58,167.48,167.53,66679.0,154.6154,154.6339,154.5416,154.5877,66679.0
2019-10-31 12:35:00,167.45,167.51,167.43,167.43,2235.0,154.5139,154.5693,154.4954,154.4954,2235.0
2019-10-31 12:40:00,167.42,167.42,167.35,167.4,1638.0,154.4862,154.4862,154.4216,154.4678,1638.0
2019-10-31 12:45:00,167.36,167.38,167.32,167.37,1125.0,154.4309,154.4493,154.3939,154.4401,1125.0
2019-10-31 12:50:00,167.35,167.4,167.34,167.4,908.0,154.4216,154.4678,154.4124,154.4678,908.0
2019-10-31 12:55:00,167.41,167.49,167.41,167.47,6951.0,154.477,154.5508,154.477,154.5324,6951.0
2019-10-31 13:00:00,167.49,167.56,167.43,167.54,2100.0,154.5508,154.6154,154.4954,154.597,2100.0
2019-10-31 13:05:00,167.52,167.63,167.52,167.63,1040.0,154.5785,154.68,154.5785,154.68,1040.0
2019-10-31 13:10:00,167.61,167.65,167.48,167.56,17261.0,154.6615,154.6985,154.5416,154.6154,17261.0
2019-10-31 13:15:00,167.53,167.59,167.53,167.54,600.0,154.5877,154.6431,154.5877,154.597,600.0
2019-10-31 13:20:00,167.58,167.59,167.55,167.56,3000.0,154.6339,154.6431,154.6062,154.6154,3000.0
2019-10-31 13:25:00,167.54,167.61,167.54,167.6,800.0,154.597,154.6615,154.597,154.6523,800.0
2019-10-31 13:30:00,167.64,167.7,167.62,167.7,1350.0,154.6892,154.7446,154.6708,154.7446,1350.0
2019-10-31 13:35:00,167.69,167.73,167.67,167.69,5739.0,154.7354,154.7723,154.7169,154.7354,5739.0
2019-10-31 13:40:00,167.68,167.69,167.64,167.64,1809.0,154.7261,154.7354,154.6892,154.6892,1809.0
2019-10-31 13:45:00,167.63,167.65,167.62,167.63,500.0,154.68,154.6985,154.6708,154.68,500.0
2019-10-31 13:50:00,167.58,167.64,167.58,167.62,4247.0,154.6339,154.6892,154.6339,154.6708,4247.0
2019-10-31 13:55:00,167.62,167.65,167.61,167.62,3140.0,154.6708,154.6985,154.6615,154.6708,3140.0
2019-10-31 14:00:00,167.52,167.54,167.37,167.41,4973.0,154.5785,154.597,154.4401,154.477,4973.0
2019-10-31 14:05:00,167.46,167.53,167.44,167.5,3574.0,154.5231,154.5877,154.5047,154.56,3574.0
2019-10-31 14:10:00,167.49,167.54,167.49,167.53,2953.0,154.5508,154.597,154.5508,154.5877,2953.0
2019-10-31 14:15:00,167.51,167.51,167.44,167.45,3274.0,154.5693,154.5693,154.5047,154.5139,3274.0
2019-10-31 14:20:00,167.43,167.51,167.43,167.5,7720.0,154.4954,154.5693,154.4954,154.56,7720.0
2019-10-31 14:25:00,167.51,167.56,167.49,167.56,911.0,154.5693,154.6154,154.5508,154.6154,911.0
2019-10-31 14:30:00,167.53,167.61,167.53,167.55,4002.0,154.5877,154.6615,154.5877,154.6062,4002.0
2019-10-31 14:35:00,167.55,167.57,167.5,167.5,5078.0,154.6062,154.6246,154.56,154.56,5078.0
2019-10-31 14:40:00,167.47,167.47,167.36,167.42,8703.0,154.5324,154.5324,154.4309,154.4862,8703.0
2019-10-31 14:45:00,167.41,167.42,167.29,167.37,4959.0,154.477,154.4862,154.3663,154.4401,4959.0
2019-10-31 14:50:00,167.42,167.47,167.42,167.46,2384.0,154.4862,154.5324,154.4862,154.5231,2384.0
2019-10-31 14:55:00,167.49,167.54,167.47,167.53,3061.0,154.5508,154.597,154.5324,154.5877,3061.0
2019-10-31 15:00:00,167.54,167.55,167.5,167.54,1977.0,154.597,154.6062,154.56,154.597,1977.0
2019-10-31 15:05:00,167.59,167.64,167.59,167.61,3400.0,154.6431,154.6892,154.6431,154.6615,3400.0
2019-10-31 15:10:00,167.63,167.73,167.6,167.73,20576.0,154.68,154.7723,154.6523,154.7723,20576.0
2019-10-31 15:15:00,167.72,167.75,167.69,167.74,3271.0,154.763,154.7907,154.7354,154.7815,3271.0
2019-10-31 15:20:00,167.73,167.73,167.64,167.66,18341.0,154.7723,154.7723,154.6892,154.7077,18341.0
2019-10-31 15:25:00,167.66,167.68,167.62,167.62,5815.0,154.7077,154.7261,154.6708,154.6708,5815.0
2019-10-31 15:30:00,167.64,167.93,167.6,167.89,11691.0,154.6892,154.9568,154.6523,154.9199,11691.0
2019-10-31 15:35:00,167.89,167.89,167.71,167.72,9176.0,154.9199,154.9199,154.7538,154.763,9176.0
2019-10-31 15:40:00,167.73,167.77,167.73,167.74,12165.0,154.7723,154.8092,154.7723,154.7815,12165.0
2019-10-31 15:45:00,167.72,167.74,167.67,167.7,12354.0,154.763,154.7815,154.7169,154.7446,12354.0
2019-10-31 15:50:00,167.7,167.78,167.56,167.73,35616.0,154.7446,154.8184,154.6154,154.7723,35616.0
2019-10-31 15:55:00,167.72,168.09,167.68,168.02,153657.0,154.763,155.1045,154.7261,155.0399,153657.0
2019-11-01 09:30:00,168.89,168.99,168.84,168.9,3961.0,155.8427,155.9349,155.7965,155.8519,3961.0
2019-11-01 09:35:00,168.95,169.03,168.91,169.02,7624.0,155.898,155.9718,155.8611,155.9626,7624.0
2019-11-01 09:40:00,168.99,169.06,168.97,169.06,1800.0,155.9349,155.9995,155.9165,155.9995,1800.0
2019-11-01 09:45:00,169.06,169.09,169.02,169.05,13205.0,155.9995,156.0272,155.9626,155.9903,13205.0
2019-11-01 09:50:00,169.07,169.24,169.04,169.24,11349.0,156.0088,156.1656,155.9811,156.1656,11349.0
2019-11-01 09:55:00,169.24,169.25,169.13,169.2,8995.0,156.1656,156.1748,156.0641,156.1287,8995.0
2019-11-01 10:00:00,169.14,169.52,169.0,169.52,6333.0,156.0733,156.424,155.9442,156.424,6333.0
2019-11-01 10:05:00,169.47,169.52,169.45,169.47,8360.0,156.3779,156.424,156.3594,156.3779,8360.0
2019-11-01 10:10:00,169.48,169.54,169.47,169.5,6930.0,156.3871,156.4424,156.3779,156.4055,6930.0
2019-11-01 10:15:00,169.52,169.53,169.45,169.45,5419.0,156.424,156.4332,156.3594,156.3594,5419.0
2019-11-01 10:20:00,169.42,169.44,169.39,169.42,8730.0,156.3317,156.3502,156.304,156.3317,8730.0
2019-11-01 10:25:00,169.43,169.43,169.35,169.37,2658.0,156.3409,156.3409,156.2671,156.2856,2658.0
2019-11-01 10:30:00,169.38,169.43,169.37,169.37,2182.0,156.2948,156.3409,156.2856,156.2856,2182.0
2019-11-01 10:35:00,169.32,169.37,169.31,169.37,1100.0,156.2394,156.2856,156.2302,156.2856,1100.0
2019-11-01 10:40:00,169.37,169.41,169.37,169.41,300.0,156.2856,156.3225,156.2856,156.3225,300.0
2019-11-01 10:45:00,169.41,169.41,169.41,169.41,0.0,156.3225,156.3225,156.3225,156.3225,0.0
2019-11-01 10:50:00,169.35,169.43,169.35,169.43,4190.0,156.2671,156.3409,156.2671,156.3409,4190.0
2019-11-01 10:55:00,169.43,169.43,169.39,169.4,3786.0,156.3409,156.3409,156.304,156.3133,3786.0
2019-11-01 11:00:00,169.43,169.44,169.34,169.37,2684.0,156.3409,156.3502,156.2579,156.2856,2684.0
2019-11-01 11:05:00,169.35,169.41,169.35,169.41,2510.0,156.2671,156.3225,156.2671,156.3225,2510.0
2019-11-01 11:10:00,169.41,169.41,169.38,169.4,728.0,156.3225,156.3225,156.2948,156.3133,728.0
2019-11-01 11:15:00,169.41,169.41,169.35,169.36,2325.0,156.3225,156.3225,156.2671,156.2763,2325.0
2019-11-01 11:20:00,169.37,169.37,169.33,169.36,4496.0,156.2856,156.2856,156.2487,156.2763,4496.0
2019-11-01 11:25:00,169.36,169.37,169.25,169.27,3738.0,156.2763,156.2856,156.1748,156.1933,3738.0
2019-11-01 11:30:00,169.29,169.32,169.28,169.3,2193.0,156.2118,156.2394,156.2025,156.221,2193.0
2019-11-01 11:35:00,169.34,169.34,169.31,169.31,658.0,156.2579,156.2579,156.2302,156.2302,658.0
2019-11-01 11:40:00,169.34,169.36,169.33,169.36,805.0,156.2579,156.2763,156.2487,156.2763,805.0
2019-11-01 11:45:00,169.35,169.39,169.35,169.36,17856.0,156.2671,156.304,156.2671,156.2763,17856.0
2019-11-01 11:50:00,169.39,169.4,169.35,169.35,2042.0,156.304,156.3133,156.2671,156.2671,2042.0
2019-11-01 11:55:00,169.36,169.37,169.33,169.33,1125.0,156.2763,156.2856,156.2487,156.2487,1125.0
2019-11-01 12:00:00,169.35,169.36,169.27,169.27,1793.0,156.2671,156.2763,156.1933,156.1933,1793.0
2019-11-01 12:05:00,169.28,169.28,169.22,169.22,800.0,156.2025,156.2025,156.1472,156.1472,800.0
2019-11-01 12:10:00,169.21,169.21,169.13,169.13,10586.0,156.1379,156.1379,156.0641,156.0641,10586.0
2019-11-01 12:15:00,169.12,169.15,169.08,169.15,1905.0,156.0549,156.0826,156.018,156.0826,1905.0
2019-11-01 12:20:00,169.16,169.23,169.15,169.23,757.0,156.0918,156.1564,156.0826,156.1564,757.0
2019-11-01 12:25:00,169.21,169.24,169.21,169.23,2275.0,156.1379,156.1656,156.1379,156.1564,2275.0
2019-11-01 12:30:00,169.26,169.29,169.25,169.28,1000.0,156.1841,156.2118,156.1748,156.2025,1000.0
2019-11-01 12:35:00,169.32,169.37,169.31,169.32,1136.0,156.2394,156.2856,156.2302,156.2394,1136.0
2019-11-01 12:40:00,169.33,169.36,169.3,169.3,14873.0,156.2487,156.2763,156.221,156.221,14873.0
2019-11-01 12:45:00,169.31,169.32,169.25,169.25,2944.0,156.2302,156.2394,156.1748,156.1748,2944.0
2019-11-01 12:50:00,169.28,169.3,169.24,169.24,1733.0,156.2025,156.221,156.1656,156.1656,1733.0
2019-11-01 12:55:00,169.22,169.25,169.19,169.19,13248.0,156.1472,156.1748,156.1195,156.1195,13248.0
2019-11-01 13:00:00,169.19,169.29,169.18,169.28,2033.0,156.1195,156.2118,156.1103,156.2025,2033.0
2019-11-01 13:05:00,169.27,169.32,169.26,169.29,4949.0,156.1933,156.2394,156.1841,156.2118,4949.0
2019-11-01 13:10:00,169.28,169.36,169.26,169.36,1180.0,156.2025,156.2763,156.1841,156.2763,1180.0
2019-11-01 13:15:00,169.39,169.42,169.37,169.38,10760.0,156.304,156.3317,156.2856,156.2948,10760.0
2019-11-01 13:20:00,169.4,169.44,169.39,169.39,6453.0,156.3133,156.3502,156.304,156.304,6453.0
2019-11-01 13:25:00,169.39,169.43,169.39,169.43,3042.0,156.304,156.3409,156.304,156.3409,3042.0
2019-11-01 13:30:00,169.43,169.44,169.4,169.42,2861.0,156.3409,156.3502,156.3133,156.3317,2861.0
2019-11-01 13:35:00,169.44,169.49,169.41,169.49,6435.0,156.3502,156.3963,156.3225,156.3963,6435.0
2019-11-01 13:40:00,169.49,169.5,169.48,169.5,2625.0,156.3963,156.4055,156.3871,156.4055,2625.0
2019-11-01 13:45:00,169.49,169.6,169.49,169.56,197550.0,156.3963,156.4978,156.3963,156.4609,197550.0
2019-11-01 13:50:00,169.57,169.58,169.52,169.57,163839.0,156.4701,156.4794,156.424,156.4701,163839.0
2019-11-01 13:55:00,169.57,169.57,169.5,169.53,5268.0,156.4701,156.4701,156.4055,156.4332,5268.0
2019-11-01 14:00:00,169.54,169.55,169.46,169.47,8276.0,156.4424,156.4517,156.3686,156.3779,8276.0
2019-11-01 14:05:00,169.47,169.5,169.46,169.47,4879.0,156.3779,156.4055,156.3686,156.3779,4879.0
2019-11-01 14:10:00,169.48,169.52,169.47,169.52,3620.0,156.3871,156.424,156.3779,156.424,3620.0
2019-11-01 14:15:00,169.5,169.5,169.43,169.44,9221.0,156.4055,156.4055,156.3409,156.3502,9221.0
2019-11-01 14:20:00,169.43,169.48,169.39,169.4,9245.0,156.3409,156.3871,156.304,156.3133,9245.0
2019-11-01 14:25:00,169.4,169.51,169.4,169.49,17353.0,156.3133,156.4148,156.3133,156.3963,17353.0
2019-11-01 14:30:00,169.49,169.52,169.47,169.5,11674.0,156.3963,156.424,156.3779,156.4055,11674.0
2019-11-01 14:35:00,169.49,169.5,169.45,169.46,6058.0,156.3963,156.4055,156.3594,156.3686,6058.0
2019-11-01 14:40:00,169.46,169.49,169.46,169.47,3800.0,156.3686,156.3963,156.3686,156.3779,3800.0
2019-11-01 14:45:00,169.47,169.48,169.46,169.46,2699.0,156.3779,156.3871,156.3686,156.3686,2699.0
2019-11-01 14:50:00,169.46,169.49,169.41,169.43,12054.0,156.3686,156.3963,156.3225,156.3409,12054.0
2019-11-01 14:55:00,169.42,169.53,169.41,169.49,12407.0,156.3317,156.4332,156.3225,156.3963,12407.0
2019-11-01 15:00:00,169.49,169.5,169.42,169.42,8339.0,156.3963,156.4055,156.3317,156.3317,8339.0
2019-11-01 15:05:00,169.42,169.48,169.42,169.45,4532.0,156.3317,156.3871,156.3317,156.3594,4532.0
2019-11-01 15:10:00,169.45,169.51,169.44,169.5,15877.0,156.3594,156.4148,156.3502,156.4055,15877.0
2019-11-01 15:15:00,169.5,169.54,169.48,169.5,19446.0,156.4055,156.4424,156.3871,156.4055,19446.0
2019-11-01 15:20:00,169.48,169.48,169.37,169.37,12369.0,156.3871,156.3871,156.2856,156.2856,12369.0
2019-11-01 15:25:00,169.33,169.47,169.33,169.45,10744.0,156.2487,156.3779,156.2487,156.3594,10744.0
2019-11-01 15:30:00,169.46,169.53,169.43,169.53,25559.0,156.3686,156.4332,156.3409,156.4332,25559.0
2019-11-01 15:35:00,169.53,169.6,169.53,169.57,23612.0,156.4332,156.4978,156.4332,156.4701,23612.0
2019-11-01 15:40:00,169.57,169.62,169.53,169.53,22274.0,156.4701,156.5163,156.4332,156.4332,22274.0
2019-11-01 15:45:00,169.54,169.54,169.41,169.41,17203.0,156.4424,156.4424,156.3225,156.3225,17203.0
2019-11-01 15:50:00,169.42,169.5,169.38,169.5,15791.0,156.3317,156.4055,156.2948,156.4055,15791.0
2019-11-01 15:55:00,169.51,169.67,169.49,169.67,28836.0,156.4148,156.5624,156.3963,156.5624,28836.0
2019-11-04 09:30:00,170.67,170.67,170.58,170.58,8154.0,157.4851,157.4851,157.4021,157.4021,8154.0
2019-11-04 09:35:00,170.65,170.65,170.57,170.57,1400.0,157.4667,157.4667,157.3929,157.3929,1400.0
2019-11-04 09:40:00,170.58,170.65,170.58,170.59,4822.0,157.4021,157.4667,157.4021,157.4113,4822.0
2019-11-04 09:45:00,170.48,170.57,170.45,170.56,1800.0,157.3098,157.3929,157.2821,157.3836,1800.0
2019-11-04 09:50:00,170.55,170.55,170.51,170.51,1207.0,157.3744,157.3744,157.3375,157.3375,1207.0
2019-11-04 09:55:00,170.48,170.51,170.44,170.44,11713.0,157.3098,157.3375,157.2729,157.2729,11713.0
2019-11-04 10:00:00,170.49,170.49,170.34,170.34,23469.0,157.3191,157.3191,157.1806,157.1806,23469.0
2019-11-04 10:05:00,170.37,170.42,170.37,170.42,200.0,157.2083,157.2545,157.2083,157.2545,200.0
2019-11-04 10:10:00,170.45,170.45,170.37,170.37,1000.0,157.2821,157.2821,157.2083,157.2083,1000.0
2019-11-04 10:15:00,170.38,170.46,170.35,170.46,1639.0,157.2176,157.2914,157.1899,157.2914,1639.0
2019-11-04 10:20:00,170.47,170.5,170.47,170.48,755.0,157.3006,157.3283,157.3006,157.3098,755.0
2019-11-04 10:25:00,170.45,170.58,170.45,170.56,728.0,157.2821,157.4021,157.2821,157.3836,728.0
2019-11-04 10:30:00,170.57,170.59,170.55,170.55,2000.0,157.3929,157.4113,157.3744,157.3744,2000.0
2019-11-04 10:35:00,170.47,170.48,170.43,170.46,3014.0,157.3006,157.3098,157.2637,157.2914,3014.0
2019-11-04 10:40:00,170.45,170.52,170.45,170.5,7457.0,157.2821,157.3467,157.2821,157.3283,7457.0
2019-11-04 10:45:00,170.43,170.47,170.42,170.45,2800.0,157.2637,157.3006,157.2545,157.2821,2800.0
2019-11-04 10:50:00,170.34,170.34,170.34,170.34,100.0,157.1806,157.1806,157.1806,157.1806,100.0
2019-11-04 10:55:00,170.32,170.4,170.32,170.39,36400.0,157.1622,157.236,157.1622,157.2268,36400.0
2019-11-04 11:00:00,170.39,170.52,170.37,170.52,36538.0,157.2268,157.3467,157.2083,157.3467,36538.0
2019-11-04 11:05:00,170.51,170.56,170.51,170.54,1279.0,157.3375,157.3836,157.3375,157.3652,1279.0
2019-11-04 11:10:00,170.56,170.56,170.49,170.53,1666.0,157.3836,157.3836,157.3191,157.356,1666.0
2019-11-04 11:15:00,170.53,170.53,170.49,170.49,700.0,157.356,157.356,157.3191,157.3191,700.0
2019-11-04 11:20:00,170.47,170.52,170.46,170.52,893.0,157.3006,157.3467,157.2914,157.3467,893.0
2019-11-04 11:25:00,170.49,170.5,170.41,170.41,2325.0,157.3191,157.3283,157.2452,157.2452,2325.0
2019-11-04 11:30:00,170.41,170.41,170.41,170.41,0.0,157.2452,157.2452,157.2452,157.2452,0.0
2019-11-04 11:35:00,170.45,170.45,170.41,170.42,1821.0,157.2821,157.2821,157.2452,157.2545,1821.0
2019-11-04 11:40:00,170.37,170.37,170.33,170.36,24865.0,157.2083,157.2083,157.1714,157.1991,24865.0
2019-11-04 11:45:00,170.38,170.41,170.35,170.4,493.0,157.2176,157.2452,157.1899,157.236,493.0
2019-11-04 11:50:00,170.41,170.44,170.41,170.41,500.0,157.2452,157.2729,157.2452,157.2452,500.0
2019-11-04 11:55:00,170.38,170.39,170.32,170.33,500.0,157.2176,157.2268,157.1622,157.1714,500.0
2019-11-04 12:00:00,170.33,170.33,170.31,170.33,25146.0,157.1714,157.1714,157.153,157.1714,25146.0
2019-11-04 12:05:00,170.34,170.36,170.34,170.34,9425.0,157.1806,157.1991,157.1806,157.1806,9425.0
2019-11-04 12:10:00,170.38,170.38,170.35,170.38,30428.0,157.2176,157.2176,157.1899,157.2176,30428.0
2019-11-04 12:15:00,170.38,170.38,170.37,170.38,1001.0,157.2176,157.2176,157.2083,157.2176,1001.0
2019-11-04 12:20:00,170.32,170.33,170.32,170.32,709.0,157.1622,157.1714,157.1622,157.1622,709.0
2019-11-04 12:25:00,170.35,170.35,170.32,170.32,1738.0,157.1899,157.1899,157.1622,157.1622,1738.0
2019-11-04 12:30:00,170.32,170.32,170.3,170.31,13159.0,157.1622,157.1622,157.1437,157.153,13159.0
2019-11-04 12:35:00,170.32,170.32,170.26,170.26,1611.0,157.1622,157.1622,157.1068,157.1068,1611.0
2019-11-04 12:40:00,170.29,170.34,170.28,170.33,5998.0,157.1345,157.1806,157.1253,157.1714,5998.0
2019-11-04 12:45:00,170.35,170.37,170.32,170.33,19438.0,157.1899,157.2083,157.1622,157.1714,19438.0
2019-11-04 12:50:00,170.33,170.37,170.32,170.36,835.0,157.1714,157.2083,157.1622,157.1991,835.0
2019-11-04 12:55:00,170.4,170.4,170.39,170.4,1171.0,157.236,157.236,157.2268,157.236,1171.0
2019-11-04 13:00:00,170.41,170.42,170.34,170.37,90767.0,157.2452,157.2545,157.1806,157.2083,90767.0
2019-11-04 13:05:00,170.38,170.38,170.36,170.36,2002.0,157.2176,157.2176,157.1991,157.1991,2002.0
2019-11-04 13:10:00,170.36,170.41,170.36,170.38,163907.0,157.1991,157.2452,157.1991,157.2176,163907.0
2019-11-04 13:15:00,170.42,170.42,170.41,170.41,200.0,157.2545,157.2545,157.2452,157.2452,200.0
2019-11-04 13:20:00,170.43,170.47,170.43,170.46,3755.0,157.2637,157.3006,157.2637,157.2914,3755.0
2019-11-04 13:25:00,170.47,170.47,170.46,170.47,1895.0,157.3006,157.3006,157.2914,157.3006,1895.0
2019-11-04 13:30:00,170.47,170.49,170.43,170.44,1469.0,157.3006,157.3191,157.2637,157.2729,1469.0
2019-11-04 13:35:00,170.44,170.44,170.44,170.44,0.0,157.2729,157.2729,157.2729,157.2729,0.0
2019-11-04 13:40:00,170.4,170.45,170.39,170.45,780.0,157.236,157.2821,157.2268,157.2821,780.0
2019-11-04 13:45:00,170.47,170.47,170.42,170.46,2044.0,157.3006,157.3006,157.2545,157.2914,2044.0
2019-11-04 13:50:00,170.45,170.47,170.44,170.46,1980.0,157.2821,157.3006,157.2729,157.2914,1980.0
2019-11-04 13:55:00,170.47,170.47,170.47,170.47,200.0,157.3006,157.3006,157.3006,157.3006,200.0
2019-11-04 14:00:00,170.47,170.48,170.43,170.43,4760.0,157.3006,157.3098,157.2637,157.2637,4760.0
2019-11-04 14:05:00,170.45,170.45,170.38,170.39,3140.0,157.2821,157.2821,157.2176,157.2268,3140.0
2019-11-04 14:10:00,170.39,170.41,170.39,170.4,2013.0,157.2268,157.2452,157.2268,157.236,2013.0
2019-11-04 14:15:00,170.4,170.41,170.38,170.41,11299.0,157.236,157.2452,157.2176,157.2452,11299.0
2019-11-04 14:20:00,170.42,170.46,170.41,170.45,3922.0,157.2545,157.2914,157.2452,157.2821,3922.0
2019-11-04 14:25:00,170.45,170.47,170.44,170.46,7584.0,157.2821,157.3006,157.2729,157.2914,7584.0
2019-11-04 14:30:00,170.47,170.49,170.44,170.49,5250.0,157.3006,157.3191,157.2729,157.3191,5250.0
2019-11-04 14:35:00,170.49,170.5,170.47,170.48,6380.0,157.3191,157.3283,157.3006,157.3098,6380.0
2019-11-04 14:40:00,170.49,170.5,170.46,170.46,3309.0,157.3191,157.3283,157.2914,157.2914,3309.0
2019-11-04 14:45:00,170.44,170.44,170.41,170.41,4728.0,157.2729,157.2729,157.2452,157.2452,4728.0
2019-11-04 14:50:00,170.42,170.43,170.35,170.37,9896.0,157.2545,157.2637,157.1899,157.2083,9896.0
2019-11-04 14:55:00,170.38,170.39,170.35,170.38,11679.0,157.2176,157.2268,157.1899,157.2176,11679.0
2019-11-04 15:00:00,170.38,170.38,170.3,170.31,1518.0,157.2176,157.2176,157.1437,157.153,1518.0
2019-11-04 15:05:00,170.28,170.32,170.28,170.32,234.0,157.1253,157.1622,157.1253,157.1622,234.0
2019-11-04 15:10:00,170.25,170.25,170.14,170.15,6021.0,157.0976,157.0976,156.9961,157.0053,6021.0
2019-11-04 15:15:00,170.15,170.21,170.13,170.2,3630.0,157.0053,157.0607,156.9869,157.0515,3630.0
2019-11-04 15:20:00,170.2,170.31,170.2,170.29,6701.0,157.0515,157.153,157.0515,157.1345,6701.0
2019-11-04 15:25:00,170.28,170.29,170.16,170.18,16290.0,157.1253,157.1345,157.0145,157.033,16290.0
2019-11-04 15:30:00,170.19,170.25,170.15,170.25,5332.0,157.0422,157.0976,157.0053,157.0976,5332.0
2019-11-04 15:35:00,170.2,170.2,170.12,170.16,4954.0,157.0515,157.0515,156.9776,157.0145,4954.0
2019-11-04 15:40:00,170.2,170.25,170.19,170.23,18255.0,157.0515,157.0976,157.0422,157.0791,18255.0
2019-11-04 15:45:00,170.23,170.27,170.22,170.26,9690.0,157.0791,157.116,157.0699,157.1068,9690.0
2019-11-04 15:50:00,170.29,170.41,170.26,170.33,15968.0,157.1345,157.2452,157.1068,157.1714,15968.0
2019-11-04 15:55:00,170.32,170.34,170.26,170.31,7524.0,157.1622,157.1806,157.1068,157.153,7524.0
2019-11-05 09:30:00,170.6,170.6,170.41,170.49,8185.0,157.4206,157.4206,157.2452,157.3191,8185.0
2019-11-05 09:35:00,170.49,170.58,170.32,170.35,11964.0,157.3191,157.4021,157.1622,157.1899,11964.0
2019-11-05 09:40:00,170.33,170.39,170.33,170.38,456.0,157.1714,157.2268,157.1714,157.2176,456.0
2019-11-05 09:45:00,170.4,170.4,170.31,170.31,650.0,157.236,157.236,157.153,157.153,650.0
2019-11-05 09:50:00,170.4,170.4,170.35,170.38,11135.0,157.236,157.236,157.1899,157.2176,11135.0
2019-11-05 09:55:00,170.41,170.41,170.37,170.38,2779.0,157.2452,157.2452,157.2083,157.2176,2779.0
2019-11-05 10:00:00,170.48,170.66,170.44,170.59,6393.0,157.3098,157.4759,157.2729,157.4113,6393.0
2019-11-05 10:05:00,170.5,170.5,170.37,170.37,550.0,157.3283,157.3283,157.2083,157.2083,550.0
2019-11-05 10:10:00,170.27,170.27,170.13,170.17,4962.0,157.116,157.116,156.9869,157.0238,4962.0
2019-11-05 10:15:00,170.19,170.26,170.14,170.24,3925.0,157.0422,157.1068,156.9961,157.0884,3925.0
2019-11-05 10:20:00,170.27,170.28,170.18,170.18,369.0,157.116,157.1253,157.033,157.033,369.0
2019-11-05 10:25:00,170.17,170.17,170.07,170.07,1378.0,157.0238,157.0238,156.9315,156.9315,1378.0
2019-11-05 10:30:00,170.1,170.15,170.1,170.12,1753.0,156.9592,157.0053,156.9592,156.9776,1753.0
2019-11-05 10:35:00,170.17,170.19,170.17,170.19,200.0,157.0238,157.0422,157.0238,157.0422,200.0
2019-11-05 10:40:00,170.15,170.18,170.02,170.03,7151.0,157.0053,157.033,156.8854,156.8946,7151.0
2019-11-05 10:45:00,170.05,170.07,169.98,170.03,45722.0,156.913,156.9315,156.8485,156.8946,45722.0
2019-11-05 10:50:00,170.04,170.12,170.02,170.04,10248.0,156.9038,156.9776,156.8854,156.9038,10248.0
2019-11-05 10:55:00,170.06,170.14,170.06,170.12,6335.0,156.9223,156.9961,156.9223,156.9776,6335.0
2019-11-05 11:00:00,170.11,170.18,170.1,170.18,10910.0,156.9684,157.033,156.9592,157.033,10910.0
2019-11-05 11:05:00,170.17,170.25,170.14,170.22,6247.0,157.0238,157.0976,156.9961,157.0699,6247.0
2019-11-05 11:10:00,170.24,170.25,170.23,170.23,5020.0,157.0884,157.0976,157.0791,157.0791,5020.0
2019-11-05 11:15:00,170.24,170.31,170.24,170.28,3290.0,157.0884,157.153,157.0884,157.1253,3290.0
2019-11-05 11:20:00,170.27,170.28,170.18,170.19,2230.0,157.116,157.1253,157.033,157.0422,2230.0
2019-11-05 11:25:00,170.2,170.24,170.17,170.18,850.0,157.0515,157.0884,157.0238,157.033,850.0
2019-11-05 11:30:00,170.19,170.23,170.18,170.22,750.0,157.0422,157.0791,157.033,157.0699,750.0
2019-11-05 11:35:00,170.24,170.28,170.23,170.24,1408.0,157.0884,157.1253,157.0791,157.0884,1408.0
2019-11-05 11:40:00,170.15,170.17,170.15,170.17,430.0,157.0053,157.0238,157.0053,157.0238,430.0
2019-11-05 11:45:00,170.16,170.16,170.07,170.1,908.0,157.0145,157.0145,156.9315,156.9592,908.0
2019-11-05 11:50:00,170.08,170.08,170.07,170.08,691.0,156.9407,156.9407,156.9315,156.9407,691.0
2019-11-05 11:55:00,170.1,170.16,170.1,170.14,8100.0,156.9592,157.0145,156.9592,156.9961,8100.0
2019-11-05 12:00:00,170.18,170.19,170.17,170.19,1000.0,157.033,157.0422,157.0238,157.0422,1000.0
2019-11-05 12:05:00,170.24,170.24,170.19,170.2,1105.0,157.0884,157.0884,157.0422,157.0515,1105.0
2019-11-05 12:10:00,170.17,170.17,170.11,170.13,500.0,157.0238,157.0238,156.9684,156.9869,500.0
2019-11-05 12:15:00,170.1,170.14,170.09,170.14,710.0,156.9592,156.9961,156.95,156.9961,710.0
2019-11-05 12:20:00,170.14,170.15,170.04,170.06,2331.0,156.9961,157.0053,156.9038,156.9223,2331.0
2019-11-05 12:25:00,170.07,170.07,170.05,170.06,401.0,156.9315,156.9315,156.913,156.9223,401.0
2019-11-05 12:30:00,170.05,170.06,170.01,170.02,918.0,156.913,156.9223,156.8761,156.8854,918.0
2019-11-05 12:35:00,170.05,170.11,170.05,170.1,513.0,156.913,156.9684,156.913,156.9592,513.0
2019-11-05 12:40:00,170.09,170.19,170.09,170.19,1700.0,156.95,157.0422,156.95,157.0422,1700.0
2019-11-05 12:45:00,170.22,170.23,170.19,170.2,1020.0,157.0699,157.0791,157.0422,157.0515,1020.0
2019-11-05 12:50:00,170.2,170.27,170.2,170.24,2579.0,157.0515,157.116,157.0515,157.0884,2579.0
2019-11-05 12:55:00,170.26,170.3,170.26,170.3,3427.0,157.1068,157.1437,157.1068,157.1437,3427.0
2019-11-05 13:00:00,170.29,170.31,170.25,170.25,3497.0,157.1345,157.153,157.0976,157.0976,3497.0
2019-11-05 13:05:00,170.27,170.29,170.26,170.26,9710.0,157.116,157.1345,157.1068,157.1068,9710.0
2019-11-05 13:10:00,170.27,170.37,170.26,170.34,5621.0,157.116,157.2083,157.1068,157.1806,5621.0
2019-11-05 13:15:00,170.34,170.37,170.32,170.34,4665.0,157.1806,157.2083,157.1622,157.1806,4665.0
2019-11-05 13:20:00,170.33,170.34,170.29,170.31,8792.0,157.1714,157.1806,157.1345,157.153,8792.0
2019-11-05 13:25:00,170.31,170.34,170.3,170.3,4593.0,157.153,157.1806,157.1437,157.1437,4593.0
2019-11-05 13:30:00,170.28,170.28,170.27,170.28,200.0,157.1253,157.1253,157.116,157.1253,200.0
2019-11-05 13:35:00,170.32,170.32,170.28,170.28,700.0,157.1622,157.1622,157.1253,157.1253,700.0
2019-11-05 13:40:00,170.28,170.3,170.27,170.29,16599.0,157.1253,157.1437,157.116,157.1345,16599.0
2019-11-05 13:45:00,170.28,170.28,170.24,170.27,151793.0,157.1253,157.1253,157.0884,157.116,151793.0
2019-11-05 13:50:00,170.27,170.32,170.27,170.32,1345.0,157.116,157.1622,157.116,157.1622,1345.0
2019-11-05 13:55:00,170.32,170.35,170.3,170.32,1746.0,157.1622,157.1899,157.1437,157.1622,1746.0
2019-11-05 14:00:00,170.32,170.32,170.26,170.31,6178.0,157.1622,157.1622,157.1068,157.153,6178.0
2019-11-05 14:05:00,170.35,170.36,170.34,170.36,818.0,157.1899,157.1991,157.1806,157.1991,818.0
2019-11-05 14:10:00,170.39,170.39,170.36,170.38,1319.0,157.2268,157.2268,157.1991,157.2176,1319.0
2019-11-05 14:15:00,170.38,170.42,170.37,170.38,2486.0,157.2176,157.2545,157.2083,157.2176,2486.0
2019-11-05 14:20:00,170.38,170.38,170.35,170.38,2282.0,157.2176,157.2176,157.1899,157.2176,2282.0
2019-11-05 14:25:00,170.36,170.36,170.35,170.35,904.0,157.1991,157.1991,157.1899,157.1899,904.0
2019-11-05 14:30:00,170.37,170.38,170.34,170.38,5518.0,157.2083,157.2176,157.1806,157.2176,5518.0
2019-11-05 14:35:00,170.34,170.34,170.3,170.3,40635.0,157.1806,157.1806,157.1437,157.1437,40635.0
2019-11-05 14:40:00,170.3,170.31,170.3,170.31,1262.0,157.1437,157.153,157.1437,157.153,1262.0
2019-11-05 14:45:00,170.33,170.35,170.32,170.34,2255.0,157.1714,157.1899,157.1622,157.1806,2255.0
2019-11-05 14:50:00,170.36,170.36,170.32,170.36,2840.0,157.1991,157.1991,157.1622,157.1991,2840.0
2019-11-05 14:55:00,170.35,170.38,170.35,170.37,1611.0,157.1899,157.2176,157.1899,157.2083,1611.0
2019-11-05 15:00:00,170.34,170.36,170.29,170.35,187372.0,157.1806,157.1991,157.1345,157.1899,187372.0
2019-11-05 15:05:00,170.34,170.35,170.3,170.35,3055.0,157.1806,157.1899,157.1437,157.1899,3055.0
2019-11-05 15:10:00,170.33,170.33,170.28,170.31,3000.0,157.1714,157.1714,157.1253,157.153,3000.0
2019-11-05 15:15:00,170.3,170.3,170.23,170.26,5311.0,157.1437,157.1437,157.0791,157.1068,5311.0
2019-11-05 15:20:00,170.24,170.3,170.23,170.3,933.0,157.0884,157.1437,157.0791,157.1437,933.0
2019-11-05 15:25:00,170.28,170.28,170.26,170.26,749.0,157.1253,157.1253,157.1068,157.1068,749.0
2019-11-05 15:30:00,170.25,170.28,170.16,170.18,8798.0,157.0976,157.1253,157.0145,157.033,8798.0
2019-11-05 15:35:00,170.22,170.27,170.22,170.27,6509.0,157.0699,157.116,157.0699,157.116,6509.0
2019-11-05 15:40:00,170.34,170.34,170.29,170.32,1067.0,157.1806,157.1806,157.1345,157.1622,1067.0
2019-11-05 15:45:00,170.3,170.33,170.21,170.21,5510.0,157.1437,157.1714,157.0607,157.0607,5510.0
2019-11-05 15:50:00,170.21,170.26,170.18,170.21,14047.0,157.0607,157.1068,157.033,157.0607,14047.0
2019-11-05 15:55:00,170.17,170.21,170.06,170.16,21527.0,157.0238,157.0607,156.9223,157.0145,21527.0
2019-11-06 09:30:00,170.17,170.17,169.85,169.87,8509.0,157.0238,157.0238,156.7285,156.7469,8509.0
2019-11-06 09:35:00,169.89,169.99,169.8,169.88,15364.0,156.7654,156.8577,156.6824,156.7562,15364.0
2019-11-06 09:40:00,169.88,169.88,169.88,169.88,29400.0,156.7562,156.7562,156.7562,156.7562,29400.0
2019-11-06 09:45:00,169.96,169.96,169.9,169.91,794.0,156.83,156.83,156.7746,156.7839,794.0
2019-11-06 09:50:00,169.88,169.98,169.88,169.98,4900.0,156.7562,156.8485,156.7562,156.8485,4900.0
2019-11-06 09:55:00,170.05,170.08,170.05,170.07,900.0,156.913,156.9407,156.913,156.9315,900.0
2019-11-06 10:00:00,170.09,170.14,170.09,170.1,3648.0,156.95,156.9961,156.95,156.9592,3648.0
2019-11-06 10:05:00,170.1,170.13,170.1,170.1,3442.0,156.9592,156.9869,156.9592,156.9592,3442.0
2019-11-06 10:10:00,170.11,170.18,170.11,170.17,1517.0,156.9684,157.033,156.9684,157.0238,1517.0
2019-11-06 10:15:00,170.18,170.18,170.12,170.12,1317.0,157.033,157.033,156.9776,156.9776,1317.0
2019-11-06 10:20:00,170.13,170.15,170.12,170.15,595.0,156.9869,157.0053,156.9776,157.0053,595.0
2019-11-06 10:25:00,170.1,170.11,170.1,170.1,103.0,156.9592,156.9684,156.9592,156.9592,103.0
2019-11-06 10:30:00,169.95,169.99,169.95,169.99,1100.0,156.8208,156.8577,156.8208,156.8577,1100.0
2019-11-06 10:35:00,169.96,170.0,169.95,170.0,1445.0,156.83,156.8669,156.8208,156.8669,1445.0
2019-11-06 10:40:00,170.01,170.1,169.99,170.08,1576.0,156.8761,156.9592,156.8577,156.9407,1576.0
2019-11-06 10:45:00,170.07,170.07,170.02,170.03,4196.0,156.9315,156.9315,156.8854,156.8946,4196.0
2019-11-06 10:50:00,170.02,170.02,169.99,170.0,1155.0,156.8854,156.8854,156.8577,156.8669,1155.0
2019-11-06 10:55:00,169.99,169.99,169.96,169.96,200.0,156.8577,156.8577,156.83,156.83,200.0
2019-11-06 11:00:00,169.98,170.01,169.97,169.98,855.0,156.8485,156.8761,156.8392,156.8485,855.0
2019-11-06 11:05:00,170.04,170.07,170.03,170.06,3360.0,156.9038,156.9315,156.8946,156.9223,3360.0
2019-11-06 11:10:00,170.07,170.07,170.05,170.06,1358.0,156.9315,156.9315,156.913,156.9223,1358.0
2019-11-06 11:15:00,170.0,170.08,170.0,170.03,1301.0,156.8669,156.9407,156.8669,156.8946,1301.0
2019-11-06 11:20:00,170.02,170.02,169.99,169.99,3207.0,156.8854,156.8854,156.8577,156.8577,3207.0
2019-11-06 11:25:00,170.0,170.03,169.99,170.01,7752.0,156.8669,156.8946,156.8577,156.8761,7752.0
2019-11-06 11:30:00,170.03,170.12,170.03,170.12,1079.0,156.8946,156.9776,156.8946,156.9776,1079.0
2019-11-06 11:35:00,170.14,170.16,170.12,170.16,6161.0,156.9961,157.0145,156.9776,157.0145,6161.0
2019-11-06 11:40:00,170.13,170.27,169.8,169.8,25639.0,156.9869,157.116,156.6824,156.6824,25639.0
2019-11-06 11:45:00,169.8,169.98,169.65,169.8,18009.0,156.6824,156.8485,156.5439,156.6824,18009.0
2019-11-06 11:50:00,169.73,169.76,169.58,169.59,6445.0,156.6178,156.6454,156.4794,156.4886,6445.0
2019-11-06 11:55:00,169.71,169.74,169.71,169.73,3391.0,156.5993,156.627,156.5993,156.6178,3391.0
2019-11-06 12:00:00,169.72,169.86,169.72,169.76,4984.0,156.6085,156.7377,156.6085,156.6454,4984.0
2019-11-06 12:05:00,169.84,169.9,169.84,169.88,1850.0,156.7193,156.7746,156.7193,156.7562,1850.0
2019-11-06 12:10:00,169.83,169.89,169.83,169.84,929.0,156.71,156.7654,156.71,156.7193,929.0
2019-11-06 12:15:00,169.83,169.83,169.78,169.79,2035.0,156.71,156.71,156.6639,156.6731,2035.0
2019-11-06 12:20:00,169.8,169.83,169.79,169.82,966.0,156.6824,156.71,156.6731,156.7008,966.0
2019-11-06 12:25:00,169.81,169.81,169.73,169.73,200.0,156.6916,156.6916,156.6178,156.6178,200.0
2019-11-06 12:30:00,169.74,169.77,169.74,169.77,600.0,156.627,156.6547,156.627,156.6547,600.0
2019-11-06 12:35:00,169.8,169.85,169.8,169.84,1023.0,156.6824,156.7285,156.6824,156.7193,1023.0
2019-11-06 12:40:00,169.87,169.88,169.84,169.85,1381.0,156.7469,156.7562,156.7193,156.7285,1381.0
2019-11-06 12:45:00,169.78,169.79,169.78,169.79,200.0,156.6639,156.6731,156.6639,156.6731,200.0
2019-11-06 12:50:00,169.77,169.77,169.72,169.72,920.0,156.6547,156.6547,156.6085,156.6085,920.0
2019-11-06 12:55:00,169.75,169.76,169.71,169.75,2115.0,156.6362,156.6454,156.5993,156.6362,2115.0
2019-11-06 13:00:00,169.82,169.85,169.77,169.83,2981.0,156.7008,156.7285,156.6547,156.71,2981.0
2019-11-06 13:05:00,169.79,169.8,169.7,169.7,1687.0,156.6731,156.6824,156.5901,156.5901,1687.0
2019-11-06 13:10:00,169.77,169.79,169.77,169.78,300.0,156.6547,156.6731,156.6547,156.6639,300.0
2019-11-06 13:15:00,169.85,169.89,169.85,169.88,3018.0,156.7285,156.7654,156.7285,156.7562,3018.0
2019-11-06 13:20:00,169.9,169.96,169.9,169.92,1338.0,156.7746,156.83,156.7746,156.7931,1338.0
2019-11-06 13:25:00,169.91,170.0,169.91,169.97,2014.0,156.7839,156.8669,156.7839,156.8392,2014.0
2019-11-06 13:30:00,170.0,170.0,169.94,169.94,3393.0,156.8669,156.8669,156.8115,156.8115,3393.0
2019-11-06 13:35:00,169.93,170.01,169.93,170.0,4329.0,156.8023,156.8761,156.8023,156.8669,4329.0
2019-11-06 13:40:00,169.99,170.05,169.99,170.02,3788.0,156.8577,156.913,156.8577,156.8854,3788.0
2019-11-06 13:45:00,170.03,170.03,169.99,170.02,1918.0,156.8946,156.8946,156.8577,156.8854,1918.0
2019-11-06 13:50:00,170.03,170.09,170.01,170.09,2951.0,156.8946,156.95,156.8761,156.95,2951.0
2019-11-06 13:55:00,170.09,170.12,170.07,170.11,598.0,156.95,156.9776,156.9315,156.9684,598.0
2019-11-06 14:00:00,170.13,170.18,170.11,170.11,1286.0,156.9869,157.033,156.9684,156.9684,1286.0
2019-11-06 14:05:00,170.11,170.13,170.11,170.11,2114.0,156.9684,156.9869,156.9684,156.9684,2114.0
2019-11-06 14:10:00,170.12,170.13,170.1,170.12,912.0,156.9776,156.9869,156.9592,156.9776,912.0
2019-11-06 14:15:00,170.12,170.14,170.11,170.13,3532.0,156.9776,156.9961,156.9684,156.9869,3532.0
2019-11-06 14:20:00,170.14,170.15,170.02,170.08,2638.0,156.9961,157.0053,156.8854,156.9407,2638.0
2019-11-06 14:25:00,170.09,170.11,170.08,170.1,868.0,156.95,156.9684,156.9407,156.9592,868.0
2019-11-06 14:30:00,170.07,170.1,170.07,170.09,670.0,156.9315,156.9592,156.9315,156.95,670.0
2019-11-06 14:35:00,170.06,170.07,170.02,170.05,3313.0,156.9223,156.9315,156.8854,156.913,3313.0
2019-11-06 14:40:00,170.04,170.12,170.04,170.12,20064.0,156.9038,156.9776,156.9038,156.9776,20064.0
2019-11-06 14:45:00,170.07,170.09,170.07,170.08,750.0,156.9315,156.95,156.9315,156.9407,750.0
2019-11-06 14:50:00,170.1,170.11,170.09,170.1,3016.0,156.9592,156.9684,156.95,156.9592,3016.0
2019-11-06 14:55:00,170.09,170.1,170.07,170.08,5032.0,156.95,156.9592,156.9315,156.9407,5032.0
2019-11-06 15:00:00,170.09,170.09,170.06,170.06,1984.0,156.95,156.95,156.9223,156.9223,1984.0
2019-11-06 15:05:00,170.05,170.06,170.01,170.03,4863.0,156.913,156.9223,156.8761,156.8946,4863.0
2019-11-06 15:10:00,170.06,170.13,170.06,170.1,46444.0,156.9223,156.9869,156.9223,156.9592,46444.0
2019-11-06 15:15:00,170.1,170.13,170.1,170.13,17366.0,156.9592,156.9869,156.9592,156.9869,17366.0
2019-11-06 15:20:00,170.13,170.17,170.13,170.15,3364.0,156.9869,157.0238,156.9869,157.0053,3364.0
2019-11-06 15:25:00,170.11,170.14,170.09,170.09,1749.0,156.9684,156.9961,156.95,156.95,1749.0
2019-11-06 15:30:00,170.06,170.09,170.02,170.03,14178.0,156.9223,156.95,156.8854,156.8946,14178.0
2019-11-06 15:35:00,170.05,170.12,170.05,170.1,2447.0,156.913,156.9776,156.913,156.9592,2447.0
2019-11-06 15:40:00,170.07,170.1,170.04,170.04,5115.0,156.9315,156.9592,156.9038,156.9038,5115.0
2019-11-06 15:45:00,170.01,170.07,170.0,170.07,1830.0,156.8761,156.9315,156.8669,156.9315,1830.0
2019-11-06 15:50:00,170.1,170.14,170.08,170.12,3326.0,156.9592,156.9961,156.9407,156.9776,3326.0
2019-11-06 15:55:00,170.12,170.17,170.1,170.16,8313.0,156.9776,157.0238,156.9592,157.0145,8313.0
2019-11-07 09:30:00,171.03,171.03,171.03,171.03,3700.0,157.8173,157.8173,157.8173,157.8173,3700.0
2019-11-07 09:35:00,171.17,171.19,171.15,171.19,1738.0,157.9465,157.965,157.9281,157.965,1738.0
2019-11-07 09:40:00,171.27,171.28,171.27,171.27,300.0,158.0388,158.048,158.0388,158.0388,300.0
2019-11-07 09:45:00,171.27,171.27,171.23,171.24,5883.0,158.0388,158.0388,158.0019,158.0111,5883.0
2019-11-07 09:50:00,171.14,171.14,171.11,171.11,960.0,157.9188,157.9188,157.8912,157.8912,960.0
2019-11-07 09:55:00,171.24,171.27,171.24,171.27,649.0,158.0111,158.0388,158.0111,158.0388,649.0
2019-11-07 10:00:00,171.28,171.28,171.15,171.15,1404.0,158.048,158.048,157.9281,157.9281,1404.0
2019-11-07 10:05:00,171.12,171.12,171.08,171.08,1656.0,157.9004,157.9004,157.8635,157.8635,1656.0
2019-11-07 10:10:00,171.08,171.21,171.07,171.21,1216.0,157.8635,157.9834,157.8542,157.9834,1216.0
2019-11-07 10:15:00,171.24,171.28,171.22,171.28,13035.0,158.0111,158.048,157.9927,158.048,13035.0
2019-11-07 10:20:00,171.26,171.26,171.18,171.2,9953.0,158.0296,158.0296,157.9557,157.9742,9953.0
2019-11-07 10:25:00,171.21,171.22,171.15,171.15,4780.0,157.9834,157.9927,157.9281,157.9281,4780.0
2019-11-07 10:30:00,171.21,171.29,171.21,171.23,2550.0,157.9834,158.0572,157.9834,158.0019,2550.0
2019-11-07 10:35:00,171.17,171.25,171.16,171.25,2075.0,157.9465,158.0203,157.9373,158.0203,2075.0
2019-11-07 10:40:00,171.3,171.33,171.3,171.33,257.0,158.0665,158.0942,158.0665,158.0942,257.0
2019-11-07 10:45:00,171.29,171.3,171.24,171.25,2294.0,158.0572,158.0665,158.0111,158.0203,2294.0
2019-11-07 10:50:00,171.27,171.41,171.26,171.34,5404.0,158.0388,158.168,158.0296,158.1034,5404.0
2019-11-07 10:55:00,171.31,171.33,171.31,171.33,400.0,158.0757,158.0942,158.0757,158.0942,400.0
2019-11-07 11:00:00,171.27,171.33,171.26,171.27,10177.0,158.0388,158.0942,158.0296,158.0388,10177.0
2019-11-07 11:05:00,171.23,171.23,171.2,171.2,248.0,158.0019,158.0019,157.9742,157.9742,248.0
2019-11-07 11:10:00,171.28,171.28,171.28,171.28,100.0,158.048,158.048,158.048,158.048,100.0
2019-11-07 11:15:00,171.23,171.28,171.23,171.27,647.0,158.0019,158.048,158.0019,158.0388,647.0
2019-11-07 11:20:00,171.26,171.27,171.2,171.22,3140.0,158.0296,158.0388,157.9742,157.9927,3140.0
2019-11-07 11:25:00,171.19,171.2,171.18,171.2,2394.0,157.965,157.9742,157.9557,157.9742,2394.0
2019-11-07 11:30:00,171.21,171.23,171.16,171.23,2591.0,157.9834,158.0019,157.9373,158.0019,2591.0
2019-11-07 11:35:00,171.23,171.23,171.16,171.2,2807.0,158.0019,158.0019,157.9373,157.9742,2807.0
2019-11-07 11:40:00,171.14,171.14,171.14,171.14,100.0,157.9188,157.9188,157.9188,157.9188,100.0
2019-11-07 11:45:00,171.18,171.18,171.11,171.14,1912.0,157.9557,157.9557,157.8912,157.9188,1912.0
2019-11-07 11:50:00,171.1,171.15,171.06,171.06,5291.0,157.8819,157.9281,157.845,157.845,5291.0
2019-11-07 11:55:00,171.13,171.44,171.1,171.44,25852.0,157.9096,158.1957,157.8819,158.1957,25852.0
2019-11-07 12:00:00,171.42,171.43,171.17,171.26,6690.0,158.1772,158.1864,157.9465,158.0296,6690.0
2019-11-07 12:05:00,171.2,171.22,171.2,171.2,886.0,157.9742,157.9927,157.9742,157.9742,886.0
2019-11-07 12:10:00,171.22,171.27,171.18,171.19,79722.0,157.9927,158.0388,157.9557,157.965,79722.0
2019-11-07 12:15:00,171.17,171.17,171.14,171.17,4400.0,157.9465,157.9465,157.9188,157.9465,4400.0
2019-11-07 12:20:00,171.17,171.18,171.16,171.17,8400.0,157.9465,157.9557,157.9373,157.9465,8400.0
2019-11-07 12:25:00,171.19,171.22,171.19,171.22,2200.0,157.965,157.9927,157.965,157.9927,2200.0
2019-11-07 12:30:00,171.24,171.24,171.2,171.24,3208.0,158.0111,158.0111,157.9742,158.0111,3208.0
2019-11-07 12:35:00,171.19,171.2,171.19,171.2,660.0,157.965,157.9742,157.965,157.9742,660.0
2019-11-07 12:40:00,171.17,171.21,171.17,171.2,927.0,157.9465,157.9834,157.9465,157.9742,927.0
2019-11-07 12:45:00,171.13,171.19,171.13,171.19,1719.0,157.9096,157.965,157.9096,157.965,1719.0
2019-11-07 12:50:00,171.23,171.23,171.2,171.2,290.0,158.0019,158.0019,157.9742,157.9742,290.0
2019-11-07 12:55:00,171.18,171.24,171.18,171.23,1965.0,157.9557,158.0111,157.9557,158.0019,1965.0
2019-11-07 13:00:00,171.22,171.22,171.18,171.19,761.0,157.9927,157.9927,157.9557,157.965,761.0
2019-11-07 13:05:00,171.09,171.09,171.08,171.09,100.0,157.8727,157.8727,157.8635,157.8727,100.0
2019-11-07 13:10:00,171.12,171.13,171.11,171.12,1340.0,157.9004,157.9096,157.8912,157.9004,1340.0
2019-11-07 13:15:00,171.1,171.13,171.1,171.11,1500.0,157.8819,157.9096,157.8819,157.8912,1500.0
2019-11-07 13:20:00,171.12,171.12,171.07,171.08,26808.0,157.9004,157.9004,157.8542,157.8635,26808.0
2019-11-07 13:25:00,171.09,171.11,171.06,171.11,70561.0,157.8727,157.8912,157.845,157.8912,70561.0
2019-11-07 13:30:00,171.09,171.1,171.0,171.05,43531.0,157.8727,157.8819,157.7897,157.8358,43531.0
2019-11-07 13:35:00,171.03,171.04,170.98,171.04,11130.0,157.8173,157.8266,157.7712,157.8266,11130.0
2019-11-07 13:40:00,171.04,171.05,171.01,171.05,18200.0,157.8266,157.8358,157.7989,157.8358,18200.0
2019-11-07 13:45:00,171.05,171.05,171.0,171.03,10821.0,157.8358,157.8358,157.7897,157.8173,10821.0
2019-11-07 13:50:00,171.04,171.07,171.04,171.06,539.0,157.8266,157.8542,157.8266,157.845,539.0
2019-11-07 13:55:00,171.06,171.06,171.03,171.03,2449.0,157.845,157.845,157.8173,157.8173,2449.0
2019-11-07 14:00:00,171.05,171.12,171.05,171.12,3704.0,157.8358,157.9004,157.8358,157.9004,3704.0
2019-11-07 14:05:00,171.11,171.12,171.09,171.09,13404.0,157.8912,157.9004,157.8727,157.8727,13404.0
2019-11-07 14:10:00,171.11,171.15,171.1,171.15,2073.0,157.8912,157.9281,157.8819,157.9281,2073.0
2019-11-07 14:15:00,171.13,171.15,171.12,171.14,1615.0,157.9096,157.9281,157.9004,157.9188,1615.0
2019-11-07 14:20:00,171.15,171.16,171.13,171.16,1689.0,157.9281,157.9373,157.9096,157.9373,1689.0
2019-11-07 14:25:00,171.15,171.15,171.08,171.1,1163.0,157.9281,157.9281,157.8635,157.8819,1163.0
2019-11-07 14:30:00,171.07,171.08,171.01,171.01,10677.0,157.8542,157.8635,157.7989,157.7989,10677.0
2019-11-07 14:35:00,171.02,171.06,171.0,171.02,158192.0,157.8081,157.845,157.7897,157.8081,158192.0
2019-11-07 14:40:00,171.05,171.06,170.63,170.76,17974.0,157.8358,157.845,157.4482,157.5682,17974.0
2019-11-07 14:45:00,170.83,170.84,170.8,170.81,795.0,157.6328,157.642,157.6051,157.6143,795.0
2019-11-07 14:50:00,170.76,170.84,170.76,170.77,1359.0,157.5682,157.642,157.5682,157.5774,1359.0
2019-11-07 14:55:00,170.78,170.86,170.78,170.86,26197.0,157.5866,157.6605,157.5866,157.6605,26197.0
2019-11-07 15:00:00,170.86,170.94,170.84,170.91,25855.0,157.6605,157.7343,157.642,157.7066,25855.0
2019-11-07 15:05:00,170.86,170.88,170.83,170.84,4438.0,157.6605,157.6789,157.6328,157.642,4438.0
2019-11-07 15:10:00,170.8,170.84,170.73,170.75,5057.0,157.6051,157.642,157.5405,157.559,5057.0
2019-11-07 15:15:00,170.74,170.74,170.58,170.58,3585.0,157.5497,157.5497,157.4021,157.4021,3585.0
2019-11-07 15:20:00,170.58,170.6,170.46,170.56,2403.0,157.4021,157.4206,157.2914,157.3836,2403.0
2019-11-07 15:25:00,170.53,170.64,170.52,170.64,10391.0,157.356,157.4575,157.3467,157.4575,10391.0
2019-11-07 15:30:00,170.67,170.7,170.63,170.7,36448.0,157.4851,157.5128,157.4482,157.5128,36448.0
2019-11-07 15:35:00,170.7,170.71,170.6,170.63,72175.0,157.5128,157.5221,157.4206,157.4482,72175.0
2019-11-07 15:40:00,170.6,170.61,170.46,170.46,4350.0,157.4206,157.4298,157.2914,157.2914,4350.0
2019-11-07 15:45:00,170.51,170.69,170.51,170.69,14559.0,157.3375,157.5036,157.3375,157.5036,14559.0
2019-11-07 15:50:00,170.7,170.73,170.53,170.54,17928.0,157.5128,157.5405,157.356,157.3652,17928.0
2019-11-07 15:55:00,170.55,170.72,170.53,170.71,11772.0,157.3744,157.5313,157.356,157.5221,11772.0
2019-11-08 09:30:00,170.55,170.55,170.44,170.46,10532.0,157.3744,157.3744,157.2729,157.2914,10532.0
2019-11-08 09:35:00,170.5,170.58,170.5,170.57,740.0,157.3283,157.4021,157.3283,157.3929,740.0
2019-11-08 09:40:00,170.63,170.72,170.63,170.66,1691.0,157.4482,157.5313,157.4482,157.4759,1691.0
2019-11-08 09:45:00,170.72,170.75,170.7,170.71,3954.0,157.5313,157.559,157.5128,157.5221,3954.0
2019-11-08 09:50:00,170.73,170.78,170.65,170.65,11508.0,157.5405,157.5866,157.4667,157.4667,11508.0
2019-11-08 09:55:00,170.71,170.71,170.22,170.22,10559.0,157.5221,157.5221,157.0699,157.0699,10559.0
2019-11-08 10:00:00,170.34,170.44,170.13,170.37,4211.0,157.1806,157.2729,156.9869,157.2083,4211.0
2019-11-08 10:05:00,170.37,170.43,170.28,170.3,5235.0,157.2083,157.2637,157.1253,157.1437,5235.0
2019-11-08 10:10:00,170.4,170.55,170.35,170.53,2042.0,157.236,157.3744,157.1899,157.356,2042.0
2019-11-08 10:15:00,170.53,170.57,170.51,170.57,3005.0,157.356,157.3929,157.3375,157.3929,3005.0
2019-11-08 10:20:00,170.6,170.6,170.53,170.59,3956.0,157.4206,157.4206,157.356,157.4113,3956.0
2019-11-08 10:25:00,170.64,170.66,170.6,170.66,403.0,157.4575,157.4759,157.4206,157.4759,403.0
2019-11-08 10:30:00,170.66,170.66,170.64,170.64,2083.0,157.4759,157.4759,157.4575,157.4575,2083.0
2019-11-08 10:35:00,170.67,170.67,170.61,170.63,8200.0,157.4851,157.4851,157.4298,157.4482,8200.0
2019-11-08 10:40:00,170.65,170.76,170.63,170.75,7838.0,157.4667,157.5682,157.4482,157.559,7838.0
2019-11-08 10:45:00,170.76,170.76,170.69,170.69,2333.0,157.5682,157.5682,157.5036,157.5036,2333.0
2019-11-08 10:50:00,170.71,170.71,170.67,170.68,8165.0,157.5221,157.5221,157.4851,157.4944,8165.0
2019-11-08 10:55:00,170.73,170.73,170.68,170.68,2311.0,157.5405,157.5405,157.4944,157.4944,2311.0
2019-11-08 11:00:00,170.73,170.82,170.69,170.82,2875.0,157.5405,157.6236,157.5036,157.6236,2875.0
2019-11-08 11:05:00,170.79,170.79,170.71,170.71,1400.0,157.5959,157.5959,157.5221,157.5221,1400.0
2019-11-08 11:10:00,170.77,170.77,170.71,170.72,2318.0,157.5774,157.5774,157.5221,157.5313,2318.0
2019-11-08 11:15:00,170.71,170.71,170.65,170.65,1261.0,157.5221,157.5221,157.4667,157.4667,1261.0
2019-11-08 11:20:00,170.65,170.65,170.56,170.59,1600.0,157.4667,157.4667,157.3836,157.4113,1600.0
2019-11-08 11:25:00,170.58,170.6,170.55,170.58,20444.0,157.4021,157.4206,157.3744,157.4021,20444.0
2019-11-08 11:30:00,170.58,170.68,170.58,170.68,1519.0,157.4021,157.4944,157.4021,157.4944,1519.0
2019-11-08 11:35:00,170.68,170.68,170.68,170.68,100.0,157.4944,157.4944,157.4944,157.4944,100.0
2019-11-08 11:40:00,170.78,170.78,170.73,170.74,6474.0,157.5866,157.5866,157.5405,157.5497,6474.0
2019-11-08 11:45:00,170.76,170.82,170.76,170.8,2200.0,157.5682,157.6236,157.5682,157.6051,2200.0
2019-11-08 11:50:00,170.8,170.83,170.77,170.8,3839.0,157.6051,157.6328,157.5774,157.6051,3839.0
2019-11-08 11:55:00,170.8,170.83,170.78,170.8,22469.0,157.6051,157.6328,157.5866,157.6051,22469.0
2019-11-08 12:00:00,170.82,170.84,170.81,170.84,7144.0,157.6236,157.642,157.6143,157.642,7144.0
2019-11-08 12:05:00,170.82,170.85,170.8,170.85,4388.0,157.6236,157.6512,157.6051,157.6512,4388.0
2019-11-08 12:10:00,170.86,170.9,170.85,170.89,2591.0,157.6605,157.6974,157.6512,157.6882,2591.0
2019-11-08 12:15:00,170.89,170.89,170.84,170.84,2200.0,157.6882,157.6882,157.642,157.642,2200.0
2019-11-08 12:20:00,170.88,170.88,170.83,170.85,600.0,157.6789,157.6789,157.6328,157.6512,600.0
2019-11-08 12:25:00,170.85,170.86,170.84,170.86,2066.0,157.6512,157.6605,157.642,157.6605,2066.0
2019-11-08 12:30:00,170.87,170.91,170.86,170.89,5103.0,157.6697,157.7066,157.6605,157.6882,5103.0
2019-11-08 12:35:00,170.89,170.89,170.89,170.89,0.0,157.6882,157.6882,157.6882,157.6882,0.0
2019-11-08 12:40:00,170.91,170.91,170.85,170.86,2000.0,157.7066,157.7066,157.6512,157.6605,2000.0
2019-11-08 12:45:00,170.85,170.85,170.81,170.82,670.0,157.6512,157.6512,157.6143,157.6236,670.0
2019-11-08 12:50:00,170.81,170.82,170.81,170.82,200.0,157.6143,157.6236,157.6143,157.6236,200.0
2019-11-08 12:55:00,170.84,170.85,170.83,170.85,1951.0,157.642,157.6512,157.6328,157.6512,1951.0
2019-11-08 13:00:00,170.86,170.88,170.85,170.85,1850.0,157.6605,157.6789,157.6512,157.6512,1850.0
2019-11-08 13:05:00,170.86,170.86,170.83,170.83,2100.0,157.6605,157.6605,157.6328,157.6328,2100.0
2019-11-08 13:10:00,170.84,170.84,170.83,170.83,1200.0,157.642,157.642,157.6328,157.6328,1200.0
2019-11-08 13:15:00,170.86,170.86,170.84,170.84,3040.0,157.6605,157.6605,157.642,157.642,3040.0
2019-11-08 13:20:00,170.83,170.83,170.8,170.8,873.0,157.6328,157.6328,157.6051,157.6051,873.0
2019-11-08 13:25:00,170.79,170.82,170.78,170.82,2250.0,157.5959,157.6236,157.5866,157.6236,2250.0
2019-11-08 13:30:00,170.83,170.83,170.81,170.81,2758.0,157.6328,157.6328,157.6143,157.6143,2758.0
2019-11-08 13:35:00,170.82,170.83,170.79,170.81,6477.0,157.6236,157.6328,157.5959,157.6143,6477.0
2019-11-08 13:40:00,170.82,170.87,170.81,170.83,5888.0,157.6236,157.6697,157.6143,157.6328,5888.0
2019-11-08 13:45:00,170.82,170.84,170.8,170.83,7272.0,157.6236,157.642,157.6051,157.6328,7272.0
2019-11-08 13:50:00,170.81,170.81,170.78,170.78,2699.0,157.6143,157.6143,157.5866,157.5866,2699.0
2019-11-08 13:55:00,170.8,170.81,170.75,170.76,4639.0,157.6051,157.6143,157.559,157.5682,4639.0
2019-11-08 14:00:00,170.76,170.76,170.74,170.74,440.0,157.5682,157.5682,157.5497,157.5497,440.0
2019-11-08 14:05:00,170.78,170.79,170.77,170.78,8147.0,157.5866,157.5959,157.5774,157.5866,8147.0
2019-11-08 14:10:00,170.8,170.8,170.73,170.75,3543.0,157.6051,157.6051,157.5405,157.559,3543.0
2019-11-08 14:15:00,170.76,170.77,170.74,170.76,9546.0,157.5682,157.5774,157.5497,157.5682,9546.0
2019-11-08 14:20:00,170.76,170.76,170.74,170.74,900.0,157.5682,157.5682,157.5497,157.5497,900.0
2019-11-08 14:25:00,170.74,170.76,170.74,170.75,4936.0,157.5497,157.5682,157.5497,157.559,4936.0
2019-11-08 14:30:00,170.74,170.78,170.74,170.78,1141.0,157.5497,157.5866,157.5497,157.5866,1141.0
2019-11-08 14:35:00,170.78,170.79,170.75,170.76,4408.0,157.5866,157.5959,157.559,157.5682,4408.0
2019-11-08 14:40:00,170.79,170.84,170.79,170.81,1111.0,157.5959,157.642,157.5959,157.6143,1111.0
2019-11-08 14:45:00,170.81,170.82,170.77,170.77,7178.0,157.6143,157.6236,157.5774,157.5774,7178.0
2019-11-08 14:50:00,170.77,170.78,170.76,170.77,2398.0,157.5774,157.5866,157.5682,157.5774,2398.0
2019-11-08 14:55:00,170.79,170.81,170.79,170.81,3496.0,157.5959,157.6143,157.5959,157.6143,3496.0
2019-11-08 15:00:00,170.83,170.86,170.82,170.85,1654.0,157.6328,157.6605,157.6236,157.6512,1654.0
2019-11-08 15:05:00,170.88,170.88,170.85,170.86,1959.0,157.6789,157.6789,157.6512,157.6605,1959.0
2019-11-08 15:10:00,170.88,170.93,170.87,170.93,13200.0,157.6789,157.7251,157.6697,157.7251,13200.0
2019-11-08 15:15:00,170.94,170.96,170.92,170.95,2581.0,157.7343,157.7527,157.7158,157.7435,2581.0
2019-11-08 15:20:00,170.98,171.01,170.96,171.01,1774.0,157.7712,157.7989,157.7527,157.7989,1774.0
2019-11-08 15:25:00,171.0,171.0,170.97,170.99,3268.0,157.7897,157.7897,157.762,157.7804,3268.0
2019-11-08 15:30:00,171.01,171.06,170.98,171.02,3846.0,157.7989,157.845,157.7712,157.8081,3846.0
2019-11-08 15:35:00,171.01,171.05,171.01,171.05,5289.0,157.7989,157.8358,157.7989,157.8358,5289.0
2019-11-08 15:40:00,171.05,171.06,171.01,171.05,3505.0,157.8358,157.845,157.7989,157.8358,3505.0
2019-11-08 15:45:00,171.04,171.05,170.97,170.97,3496.0,157.8266,157.8358,157.762,157.762,3496.0
2019-11-08 15:50:00,171.01,171.09,170.99,171.09,10504.0,157.7989,157.8727,157.7804,157.8727,10504.0
2019-11-08 15:55:00,171.11,171.18,171.08,171.18,75455.0,157.8912,157.9557,157.8635,157.9557,75455.0
2019-11-11 09:30:00,170.7,170.7,170.29,170.33,18858.0,157.5128,157.5128,157.1345,157.1714,18858.0
2019-11-11 09:35:00,170.47,170.49,170.43,170.47,8299.0,157.3006,157.3191,157.2637,157.3006,8299.0
2019-11-11 09:40:00,170.47,170.47,170.45,170.45,2491.0,157.3006,157.3006,157.2821,157.2821,2491.0
2019-11-11 09:45:00,170.45,170.69,170.45,170.69,10450.0,157.2821,157.5036,157.2821,157.5036,10450.0
2019-11-11 09:50:00,170.66,170.68,170.66,170.68,705.0,157.4759,157.4944,157.4759,157.4944,705.0
2019-11-11 09:55:00,170.66,170.68,170.61,170.65,800.0,157.4759,157.4944,157.4298,157.4667,800.0
2019-11-11 10:00:00,170.7,170.71,170.68,170.68,766.0,157.5128,157.5221,157.4944,157.4944,766.0
2019-11-11 10:05:00,170.68,170.69,170.67,170.67,400.0,157.4944,157.5036,157.4851,157.4851,400.0
2019-11-11 10:10:00,170.74,170.78,170.73,170.78,700.0,157.5497,157.5866,157.5405,157.5866,700.0
2019-11-11 10:15:00,170.76,170.78,170.75,170.78,787.0,157.5682,157.5866,157.559,157.5866,787.0
2019-11-11 10:20:00,170.79,170.8,170.79,170.8,223.0,157.5959,157.6051,157.5959,157.6051,223.0
2019-11-11 10:25:00,170.82,170.84,170.82,170.82,700.0,157.6236,157.642,157.6236,157.6236,700.0
2019-11-11 10:30:00,170.85,170.85,170.77,170.77,5002.0,157.6512,157.6512,157.5774,157.5774,5002.0
2019-11-11 10:35:00,170.78,170.8,170.74,170.74,1880.0,157.5866,157.6051,157.5497,157.5497,1880.0
2019-11-11 10:40:00,170.76,170.77,170.75,170.77,1590.0,157.5682,157.5774,157.559,157.5774,1590.0
2019-11-11 10:45:00,170.76,170.79,170.76,170.78,1180.0,157.5682,157.5959,157.5682,157.5866,1180.0
2019-11-11 10:50:00,170.78,170.78,170.78,170.78,0.0,157.5866,157.5866,157.5866,157.5866,0.0
2019-11-11 10:55:00,170.79,170.79,170.67,170.69,13793.0,157.5959,157.5959,157.4851,157.5036,13793.0
2019-11-11 11:00:00,170.69,170.75,170.68,170.73,5474.0,157.5036,157.559,157.4944,157.5405,5474.0
2019-11-11 11:05:00,170.75,170.75,170.7,170.75,3737.0,157.559,157.559,157.5128,157.559,3737.0
2019-11-11 11:10:00,170.74,170.76,170.72,170.74,1453.0,157.5497,157.5682,157.5313,157.5497,1453.0
2019-11-11 11:15:00,170.73,170.74,170.72,170.72,1284.0,157.5405,157.5497,157.5313,157.5313,1284.0
2019-11-11 11:20:00,170.68,170.69,170.67,170.68,8867.0,157.4944,157.5036,157.4851,157.4944,8867.0
2019-11-11 11:25:00,170.64,170.71,170.64,170.69,10799.0,157.4575,157.5221,157.4575,157.5036,10799.0
2019-11-11 11:30:00,170.67,170.73,170.64,170.64,12738.0,157.4851,157.5405,157.4575,157.4575,12738.0
2019-11-11 11:35:00,170.72,170.72,170.7,170.7,603.0,157.5313,157.5313,157.5128,157.5128,603.0
2019-11-11 11:40:00,170.68,170.7,170.67,170.7,1724.0,157.4944,157.5128,157.4851,157.5128,1724.0
2019-11-11 11:45:00,170.69,170.73,170.69,170.73,604.0,157.5036,157.5405,157.5036,157.5405,604.0
2019-11-11 11:50:00,170.7,170.7,170.7,170.7,100.0,157.5128,157.5128,157.5128,157.5128,100.0
2019-11-11 11:55:00,170.75,170.8,170.75,170.79,901.0,157.559,157.6051,157.559,157.5959,901.0
2019-11-11 12:00:00,170.8,170.8,170.76,170.78,2022.0,157.6051,157.6051,157.5682,157.5866,2022.0
2019-11-11 12:05:00,170.79,170.79,170.75,170.75,2241.0,157.5959,157.5959,157.559,157.559,2241.0
2019-11-11 12:10:00,170.76,170.79,170.76,170.77,300.0,157.5682,157.5959,157.5682,157.5774,300.0
2019-11-11 12:15:00,170.79,170.79,170.79,170.79,103.0,157.5959,157.5959,157.5959,157.5959,103.0
2019-11-11 12:20:00,170.79,170.79,170.79,170.79,0.0,157.5959,157.5959,157.5959,157.5959,0.0
2019-11-11 12:25:00,170.83,170.87,170.82,170.84,1130.0,157.6328,157.6697,157.6236,157.642,1130.0
2019-11-11 12:30:00,170.88,170.88,170.88,170.88,100.0,157.6789,157.6789,157.6789,157.6789,100.0
2019-11-11 12:35:00,170.87,170.87,170.86,170.87,117.0,157.6697,157.6697,157.6605,157.6697,117.0
2019-11-11 12:40:00,170.92,170.92,170.92,170.92,100.0,157.7158,157.7158,157.7158,157.7158,100.0
2019-11-11 12:45:00,170.89,170.9,170.87,170.87,528.0,157.6882,157.6974,157.6697,157.6697,528.0
2019-11-11 12:50:00,170.88,170.88,170.85,170.87,534.0,157.6789,157.6789,157.6512,157.6697,534.0
2019-11-11 12:55:00,170.89,170.92,170.89,170.92,681.0,157.6882,157.7158,157.6882,157.7158,681.0
2019-11-11 13:00:00,170.9,170.92,170.89,170.9,599.0,157.6974,157.7158,157.6882,157.6974,599.0
2019-11-11 13:05:00,170.9,170.91,170.88,170.88,954.0,157.6974,157.7066,157.6789,157.6789,954.0
2019-11-11 13:10:00,170.91,170.94,170.88,170.88,1794.0,157.7066,157.7343,157.6789,157.6789,1794.0
2019-11-11 13:15:00,170.94,170.94,170.91,170.92,300.0,157.7343,157.7343,157.7066,157.7158,300.0
2019-11-11 13:20:00,170.93,170.93,170.93,170.93,100.0,157.7251,157.7251,157.7251,157.7251,100.0
2019-11-11 13:25:00,170.92,170.96,170.92,170.96,6424.0,157.7158,157.7527,157.7158,157.7527,6424.0
2019-11-11 13:30:00,170.97,170.99,170.97,170.99,546.0,157.762,157.7804,157.762,157.7804,546.0
2019-11-11 13:35:00,170.99,171.02,170.98,171.0,6196.0,157.7804,157.8081,157.7712,157.7897,6196.0
2019-11-11 13:40:00,171.02,171.02,171.0,171.02,5161.0,157.8081,157.8081,157.7897,157.8081,5161.0
2019-11-11 13:45:00,171.01,171.03,171.0,171.0,3653.0,157.7989,157.8173,157.7897,157.7897,3653.0
2019-11-11 13:50:00,171.01,171.03,171.0,171.0,2827.0,157.7989,157.8173,157.7897,157.7897,2827.0
2019-11-11 13:55:00,170.99,171.02,170.98,170.99,3935.0,157.7804,157.8081,157.7712,157.7804,3935.0
2019-11-11 14:00:00,171.0,171.01,170.95,170.98,17011.0,157.7897,157.7989,157.7435,157.7712,17011.0
2019-11-11 14:05:00,170.98,171.0,170.98,170.99,938.0,157.7712,157.7897,157.7712,157.7804,938.0
2019-11-11 14:10:00,171.0,171.02,170.99,171.0,1586.0,157.7897,157.8081,157.7804,157.7897,1586.0
2019-11-11 14:15:00,171.0,171.01,170.98,171.0,825.0,157.7897,157.7989,157.7712,157.7897,825.0
2019-11-11 14:20:00,170.97,170.97,170.97,170.97,100.0,157.762,157.762,157.762,157.762,100.0
2019-11-11 14:25:00,170.99,171.0,170.96,170.96,13004.0,157.7804,157.7897,157.7527,157.7527,13004.0
2019-11-11 14:30:00,170.98,171.0,170.95,170.99,103451.0,157.7712,157.7897,157.7435,157.7804,103451.0
2019-11-11 14:35:00,170.96,170.98,170.95,170.96,2790.0,157.7527,157.7712,157.7435,157.7527,2790.0
2019-11-11 14:40:00,170.95,170.97,170.95,170.96,587.0,157.7435,157.762,157.7435,157.7527,587.0
2019-11-11 14:45:00,170.97,170.97,170.94,170.94,1597.0,157.762,157.762,157.7343,157.7343,1597.0
2019-11-11 14:50:00,170.93,170.93,170.91,170.92,1149.0,157.7251,157.7251,157.7066,157.7158,1149.0
2019-11-11 14:55:00,170.94,170.99,170.94,170.99,3959.0,157.7343,157.7804,157.7343,157.7804,3959.0
2019-11-11 15:00:00,171.0,171.0,170.99,170.99,300.0,157.7897,157.7897,157.7804,157.7804,300.0
2019-11-11 15:05:00,171.01,171.01,171.01,171.01,700.0,157.7989,157.7989,157.7989,157.7989,700.0
2019-11-11 15:10:00,170.99,171.01,170.97,170.99,3688.0,157.7804,157.7989,157.762,157.7804,3688.0
2019-11-11 15:15:00,171.0,171.02,170.95,170.95,3425.0,157.7897,157.8081,157.7435,157.7435,3425.0
2019-11-11 15:20:00,170.95,170.98,170.92,170.93,10761.0,157.7435,157.7712,157.7158,157.7251,10761.0
2019-11-11 15:25:00,170.93,170.96,170.9,170.96,7423.0,157.7251,157.7527,157.6974,157.7527,7423.0
2019-11-11 15:30:00,170.93,170.95,170.87,170.89,2130.0,157.7251,157.7435,157.6697,157.6882,2130.0
2019-11-11 15:35:00,170.86,170.87,170.84,170.87,645.0,157.6605,157.6697,157.642,157.6697,645.0
2019-11-11 15:40:00,170.85,170.85,170.82,170.82,700.0,157.6512,157.6512,157.6236,157.6236,700.0
2019-11-11 15:45:00,170.82,170.86,170.81,170.84,2485.0,157.6236,157.6605,157.6143,157.642,2485.0
2019-11-11 15:50:00,170.85,170.85,170.78,170.79,2160.0,157.6512,157.6512,157.5866,157.5959,2160.0
2019-11-11 15:55:00,170.86,170.94,170.86,170.92,5694.0,157.6605,157.7343,157.6605,157.7158,5694.0
2019-11-12 09:30:00,171.13,171.19,170.99,171.18,13493.0,157.9096,157.965,157.7804,157.9557,13493.0
2019-11-12 09:35:00,171.15,171.31,171.15,171.24,3981.0,157.9281,158.0757,157.9281,158.0111,3981.0
2019-11-12 09:40:00,171.24,171.32,171.24,171.32,2371.0,158.0111,158.0849,158.0111,158.0849,2371.0
2019-11-12 09:45:00,171.32,171.39,171.32,171.39,412.0,158.0849,158.1495,158.0849,158.1495,412.0
2019-11-12 09:50:00,171.38,171.49,171.38,171.49,600.0,158.1403,158.2418,158.1403,158.2418,600.0
2019-11-12 09:55:00,171.46,171.54,171.46,171.54,659.0,158.2141,158.2879,158.2141,158.2879,659.0
2019-11-12 10:00:00,171.57,171.59,171.51,171.51,1109.0,158.3156,158.3341,158.2603,158.2603,1109.0
2019-11-12 10:05:00,171.54,171.66,171.54,171.66,1117.0,158.2879,158.3987,158.2879,158.3987,1117.0
2019-11-12 10:10:00,171.62,171.66,171.61,171.63,1595.0,158.3618,158.3987,158.3525,158.371,1595.0
2019-11-12 10:15:00,171.61,171.65,171.61,171.65,1035.0,158.3525,158.3894,158.3525,158.3894,1035.0
2019-11-12 10:20:00,171.67,171.73,171.67,171.73,1909.0,158.4079,158.4633,158.4079,158.4633,1909.0
2019-11-12 10:25:00,171.74,171.77,171.73,171.75,600.0,158.4725,158.5002,158.4633,158.4817,600.0
2019-11-12 10:30:00,171.71,171.74,171.7,171.7,4150.0,158.4448,158.4725,158.4356,158.4356,4150.0
2019-11-12 10:35:00,171.71,171.77,171.71,171.77,6200.0,158.4448,158.5002,158.4448,158.5002,6200.0
2019-11-12 10:40:00,171.77,171.84,171.74,171.82,8664.0,158.5002,158.5648,158.4725,158.5463,8664.0
2019-11-12 10:45:00,171.8,171.81,171.76,171.81,13417.0,158.5279,158.5371,158.4909,158.5371,13417.0
2019-11-12 10:50:00,171.78,171.78,171.78,171.78,100.0,158.5094,158.5094,158.5094,158.5094,100.0
2019-11-12 10:55:00,171.81,171.81,171.81,171.81,300.0,158.5371,158.5371,158.5371,158.5371,300.0
2019-11-12 11:00:00,171.72,171.73,171.64,171.64,2555.0,158.454,158.4633,158.3802,158.3802,2555.0
2019-11-12 11:05:00,171.61,171.65,171.61,171.65,1255.0,158.3525,158.3894,158.3525,158.3894,1255.0
2019-11-12 11:10:00,171.69,171.71,171.68,171.68,1133.0,158.4263,158.4448,158.4171,158.4171,1133.0
2019-11-12 11:15:00,171.69,171.73,171.68,171.71,8292.0,158.4263,158.4633,158.4171,158.4448,8292.0
2019-11-12 11:20:00,171.74,171.75,171.71,171.71,1102.0,158.4725,158.4817,158.4448,158.4448,1102.0
2019-11-12 11:25:00,171.68,171.7,171.68,171.7,200.0,158.4171,158.4356,158.4171,158.4356,200.0
2019-11-12 11:30:00,171.7,171.7,171.67,171.7,1457.0,158.4356,158.4356,158.4079,158.4356,1457.0
2019-11-12 11:35:00,171.66,171.66,171.65,171.66,163.0,158.3987,158.3987,158.3894,158.3987,163.0
2019-11-12 11:40:00,171.62,171.64,171.61,171.64,500.0,158.3618,158.3802,158.3525,158.3802,500.0
2019-11-12 11:45:00,171.53,171.53,171.5,171.51,500.0,158.2787,158.2787,158.251,158.2603,500.0
2019-11-12 11:50:00,171.54,171.55,171.47,171.55,2888.0,158.2879,158.2972,158.2233,158.2972,2888.0
2019-11-12 11:55:00,171.53,171.53,171.48,171.5,958.0,158.2787,158.2787,158.2326,158.251,958.0
2019-11-12 12:00:00,171.45,171.45,171.42,171.42,315.0,158.2049,158.2049,158.1772,158.1772,315.0
2019-11-12 12:05:00,171.38,171.48,171.38,171.43,4665.0,158.1403,158.2326,158.1403,158.1864,4665.0
2019-11-12 12:10:00,171.43,171.57,171.43,171.56,8771.0,158.1864,158.3156,158.1864,158.3064,8771.0
2019-11-12 12:15:00,171.49,171.49,171.36,171.36,2035.0,158.2418,158.2418,158.1218,158.1218,2035.0
2019-11-12 12:20:00,171.37,171.38,171.34,171.35,3335.0,158.1311,158.1403,158.1034,158.1126,3335.0
2019-11-12 12:25:00,171.32,171.39,171.32,171.35,2635.0,158.0849,158.1495,158.0849,158.1126,2635.0
2019-11-12 12:30:00,171.42,171.43,171.38,171.43,3915.0,158.1772,158.1864,158.1403,158.1864,3915.0
2019-11-12 12:35:00,171.44,171.44,171.43,171.44,833.0,158.1957,158.1957,158.1864,158.1957,833.0
2019-11-12 12:40:00,171.45,171.46,171.38,171.39,751.0,158.2049,158.2141,158.1403,158.1495,751.0
2019-11-12 12:45:00,171.38,171.38,171.36,171.37,2083.0,158.1403,158.1403,158.1218,158.1311,2083.0
2019-11-12 12:50:00,171.33,171.39,171.33,171.39,300.0,158.0942,158.1495,158.0942,158.1495,300.0
2019-11-12 12:55:00,171.38,171.39,171.38,171.39,221.0,158.1403,158.1495,158.1403,158.1495,221.0
2019-11-12 13:00:00,171.54,171.54,171.51,171.51,549.0,158.2879,158.2879,158.2603,158.2603,549.0
2019-11-12 13:05:00,171.54,171.54,171.5,171.5,738.0,158.2879,158.2879,158.251,158.251,738.0
2019-11-12 13:10:00,171.54,171.54,171.52,171.52,824.0,158.2879,158.2879,158.2695,158.2695,824.0
2019-11-12 13:15:00,171.54,171.55,171.52,171.55,861.0,158.2879,158.2972,158.2695,158.2972,861.0
2019-11-12 13:20:00,171.51,171.56,171.51,171.53,4613.0,158.2603,158.3064,158.2603,158.2787,4613.0
2019-11-12 13:25:00,171.5,171.5,171.49,171.5,424.0,158.251,158.251,158.2418,158.251,424.0
2019-11-12 13:30:00,171.45,171.47,171.45,171.46,868.0,158.2049,158.2233,158.2049,158.2141,868.0
2019-11-12 13:35:00,171.46,171.46,171.43,171.46,583.0,158.2141,158.2141,158.1864,158.2141,583.0
2019-11-12 13:40:00,171.47,171.52,171.47,171.51,930.0,158.2233,158.2695,158.2233,158.2603,930.0
2019-11-12 13:45:00,171.55,171.61,171.54,171.61,462.0,158.2972,158.3525,158.2879,158.3525,462.0
2019-11-12 13:50:00,171.62,171.62,171.6,171.6,400.0,158.3618,158.3618,158.3433,158.3433,400.0
2019-11-12 13:55:00,171.58,171.6,171.58,171.58,3077.0,158.3248,158.3433,158.3248,158.3248,3077.0
2019-11-12 14:00:00,171.55,171.55,171.38,171.42,1500.0,158.2972,158.2972,158.1403,158.1772,1500.0
2019-11-12 14:05:00,171.39,171.4,171.38,171.39,237.0,158.1495,158.1588,158.1403,158.1495,237.0
2019-11-12 14:10:00,171.22,171.22,171.21,171.22,250.0,157.9927,157.9927,157.9834,157.9927,250.0
2019-11-12 14:15:00,171.22,171.24,171.2,171.21,4571.0,157.9927,158.0111,157.9742,157.9834,4571.0
2019-11-12 14:20:00,171.2,171.23,171.19,171.22,916.0,157.9742,158.0019,157.965,157.9927,916.0
2019-11-12 14:25:00,171.21,171.22,171.14,171.18,4619.0,157.9834,157.9927,157.9188,157.9557,4619.0
2019-11-12 14:30:00,171.24,171.26,171.23,171.25,1157.0,158.0111,158.0296,158.0019,158.0203,1157.0
2019-11-12 14:35:00,171.24,171.24,171.17,171.17,1018.0,158.0111,158.0111,157.9465,157.9465,1018.0
2019-11-12 14:40:00,171.16,171.16,171.14,171.14,759.0,157.9373,157.9373,157.9188,157.9188,759.0
2019-11-12 14:45:00,171.09,171.15,171.09,171.11,2991.0,157.8727,157.9281,157.8727,157.8912,2991.0
2019-11-12 14:50:00,171.0,171.05,170.95,170.95,8823.0,157.7897,157.8358,157.7435,157.7435,8823.0
2019-11-12 14:55:00,170.86,170.96,170.85,170.95,852.0,157.6605,157.7527,157.6512,157.7435,852.0
2019-11-12 15:00:00,170.98,171.01,170.98,171.01,1331.0,157.7712,157.7989,157.7712,157.7989,1331.0
2019-11-12 15:05:00,171.05,171.06,171.05,171.05,493.0,157.8358,157.845,157.8358,157.8358,493.0
2019-11-12 15:10:00,171.07,171.07,171.01,171.01,674.0,157.8542,157.8542,157.7989,157.7989,674.0
2019-11-12 15:15:00,171.0,171.03,171.0,171.02,700.0,157.7897,157.8173,157.7897,157.8081,700.0
2019-11-12 15:20:00,171.04,171.06,171.03,171.05,1387.0,157.8266,157.845,157.8173,157.8358,1387.0
2019-11-12 15:25:00,171.09,171.1,171.07,171.1,1050.0,157.8727,157.8819,157.8542,157.8819,1050.0
2019-11-12 15:30:00,171.09,171.21,171.09,171.15,40947.0,157.8727,157.9834,157.8727,157.9281,40947.0
2019-11-12 15:35:00,171.14,171.15,171.11,171.13,1389.0,157.9188,157.9281,157.8912,157.9096,1389.0
2019-11-12 15:40:00,171.12,171.17,171.12,171.13,1158.0,157.9004,157.9465,157.9004,157.9096,1158.0
2019-11-12 15:45:00,171.15,171.18,171.12,171.18,8627.0,157.9281,157.9557,157.9004,157.9557,8627.0
2019-11-12 15:50:00,171.21,171.25,171.15,171.2,5737.0,157.9834,158.0203,157.9281,157.9742,5737.0
2019-11-12 15:55:00,171.18,171.3,171.18,171.24,63917.0,157.9557,158.0665,157.9557,158.0111,63917.0
2019-11-13 09:30:00,170.65,170.72,170.56,170.71,5850.0,157.4667,157.5313,157.3836,157.5221,5850.0
2019-11-13 09:35:00,170.93,170.94,170.87,170.87,1100.0,157.7251,157.7343,157.6697,157.6697,1100.0
2019-11-13 09:40:00,170.88,170.9,170.81,170.81,12028.0,157.6789,157.6974,157.6143,157.6143,12028.0
2019-11-13 09:45:00,170.79,170.79,170.73,170.79,1256.0,157.5959,157.5959,157.5405,157.5959,1256.0
2019-11-13 09:50:00,170.7,170.79,170.7,170.78,5040.0,157.5128,157.5959,157.5128,157.5866,5040.0
2019-11-13 09:55:00,170.81,170.89,170.79,170.89,1470.0,157.6143,157.6882,157.5959,157.6882,1470.0
2019-11-13 10:00:00,170.94,170.94,170.94,170.94,200.0,157.7343,157.7343,157.7343,157.7343,200.0
2019-11-13 10:05:00,170.99,171.02,170.97,171.02,995.0,157.7804,157.8081,157.762,157.8081,995.0
2019-11-13 10:10:00,171.03,171.07,171.0,171.07,1876.0,157.8173,157.8542,157.7897,157.8542,1876.0
2019-11-13 10:15:00,171.06,171.08,171.06,171.07,320.0,157.845,157.8635,157.845,157.8542,320.0
2019-11-13 10:20:00,171.12,171.12,171.05,171.06,2840.0,157.9004,157.9004,157.8358,157.845,2840.0
2019-11-13 10:25:00,171.07,171.08,171.02,171.02,3751.0,157.8542,157.8635,157.8081,157.8081,3751.0
2019-11-13 10:30:00,171.07,171.1,170.93,170.96,3818.0,157.8542,157.8819,157.7251,157.7527,3818.0
2019-11-13 10:35:00,170.92,171.22,170.89,171.21,1572.0,157.7158,157.9927,157.6882,157.9834,1572.0
2019-11-13 10:40:00,171.27,171.27,171.17,171.18,602.0,158.0388,158.0388,157.9465,157.9557,602.0
2019-11-13 10:45:00,171.21,171.23,171.21,171.23,315.0,157.9834,158.0019,157.9834,158.0019,315.0
2019-11-13 10:50:00,171.24,171.27,171.22,171.27,672.0,158.0111,158.0388,157.9927,158.0388,672.0
2019-11-13 10:55:00,171.25,171.27,171.22,171.23,1893.0,158.0203,158.0388,157.9927,158.0019,1893.0
2019-11-13 11:00:00,171.29,171.29,171.22,171.22,2363.0,158.0572,158.0572,157.9927,157.9927,2363.0
2019-11-13 11:05:00,171.2,171.22,171.19,171.2,1322.0,157.9742,157.9927,157.965,157.9742,1322.0
2019-11-13 11:10:00,171.15,171.17,171.13,171.17,797.0,157.9281,157.9465,157.9096,157.9465,797.0
2019-11-13 11:15:00,171.17,171.17,171.17,171.17,0.0,157.9465,157.9465,157.9465,157.9465,0.0
2019-11-13 11:20:00,171.25,171.26,171.24,171.25,1625.0,158.0203,158.0296,158.0111,158.0203,1625.0
2019-11-13 11:25:00,171.26,171.26,171.15,171.15,3428.0,158.0296,158.0296,157.9281,157.9281,3428.0
2019-11-13 11:30:00,171.13,171.21,171.12,171.21,338.0,157.9096,157.9834,157.9004,157.9834,338.0
2019-11-13 11:35:00,171.23,171.23,171.23,171.23,200.0,158.0019,158.0019,158.0019,158.0019,200.0
2019-11-13 11:40:00,171.26,171.39,171.26,171.38,924.0,158.0296,158.1495,158.0296,158.1403,924.0
2019-11-13 11:45:00,171.4,171.4,171.36,171.36,463.0,158.1588,158.1588,158.1218,158.1218,463.0
2019-11-13 11:50:00,171.39,171.4,171.39,171.39,750.0,158.1495,158.1588,158.1495,158.1495,750.0
2019-11-13 11:55:00,171.35,171.4,171.34,171.37,12502.0,158.1126,158.1588,158.1034,158.1311,12502.0
2019-11-13 12:00:00,171.29,171.3,171.29,171.29,550.0,158.0572,158.0665,158.0572,158.0572,550.0
2019-11-13 12:05:00,171.3,171.3,171.3,171.3,100.0,158.0665,158.0665,158.0665,158.0665,100.0
2019-11-13 12:10:00,171.35,171.4,171.35,171.38,1666.0,158.1126,158.1588,158.1126,158.1403,1666.0
2019-11-13 12:15:00,171.42,171.44,171.42,171.43,1326.0,158.1772,158.1957,158.1772,158.1864,1326.0
2019-11-13 12:20:00,171.42,171.45,171.41,171.44,633.0,158.1772,158.2049,158.168,158.1957,633.0
2019-11-13 12:25:00,171.44,171.44,171.44,171.44,0.0,158.1957,158.1957,158.1957,158.1957,0.0
2019-11-13 12:30:00,171.44,171.44,171.44,171.44,100.0,158.1957,158.1957,158.1957,158.1957,100.0
2019-11-13 12:35:00,171.41,171.47,171.41,171.46,1270.0,158.168,158.2233,158.168,158.2141,1270.0
2019-11-13 12:40:00,171.46,171.49,171.44,171.45,791.0,158.2141,158.2418,158.1957,158.2049,791.0
2019-11-13 12:45:00,171.45,171.45,171.39,171.39,739.0,158.2049,158.2049,158.1495,158.1495,739.0
2019-11-13 12:50:00,171.39,171.39,171.39,171.39,0.0,158.1495,158.1495,158.1495,158.1495,0.0
2019-11-13 12:55:00,171.46,171.49,171.45,171.48,1242.0,158.2141,158.2418,158.2049,158.2326,1242.0
2019-11-13 13:00:00,171.49,171.49,171.49,171.49,100.0,158.2418,158.2418,158.2418,158.2418,100.0
2019-11-13 13:05:00,171.49,171.49,171.49,171.49,0.0,158.2418,158.2418,158.2418,158.2418,0.0
2019-11-13 13:10:00,171.49,171.49,171.47,171.48,633.0,158.2418,158.2418,158.2233,158.2326,633.0
2019-11-13 13:15:00,171.46,171.46,171.44,171.45,879.0,158.2141,158.2141,158.1957,158.2049,879.0
2019-11-13 13:20:00,171.45,171.45,171.45,171.45,0.0,158.2049,158.2049,158.2049,158.2049,0.0
2019-11-13 13:25:00,171.42,171.46,171.42,171.45,300.0,158.1772,158.2141,158.1772,158.2049,300.0
2019-11-13 13:30:00,171.44,171.45,171.44,171.45,676.0,158.1957,158.2049,158.1957,158.2049,676.0
2019-11-13 13:35:00,171.47,171.49,171.46,171.46,1372.0,158.2233,158.2418,158.2141,158.2141,1372.0
2019-11-13 13:40:00,171.49,171.5,171.48,171.48,795.0,158.2418,158.251,158.2326,158.2326,795.0
2019-11-13 13:45:00,171.47,171.5,171.45,171.5,961.0,158.2233,158.251,158.2049,158.251,961.0
2019-11-13 13:50:00,171.57,171.58,171.54,171.58,3874.0,158.3156,158.3248,158.2879,158.3248,3874.0
2019-11-13 13:55:00,171.54,171.54,171.05,171.19,12477.0,158.2879,158.2879,157.8358,157.965,12477.0
2019-11-13 14:00:00,171.04,171.2,171.04,171.15,4458.0,157.8266,157.9742,157.8266,157.9281,4458.0
2019-11-13 14:05:00,171.09,171.09,171.08,171.09,211.0,157.8727,157.8727,157.8635,157.8727,211.0
2019-11-13 14:10:00,171.12,171.12,171.01,171.01,9028.0,157.9004,157.9004,157.7989,157.7989,9028.0
2019-11-13 14:15:00,171.02,171.09,171.02,171.06,2503.0,157.8081,157.8727,157.8081,157.845,2503.0
2019-11-13 14:20:00,171.07,171.1,171.01,171.01,11465.0,157.8542,157.8819,157.7989,157.7989,11465.0
2019-11-13 14:25:00,170.98,170.98,170.97,170.98,478.0,157.7712,157.7712,157.762,157.7712,478.0
2019-11-13 14:30:00,171.17,171.17,171.14,171.15,7261.0,157.9465,157.9465,157.9188,157.9281,7261.0
2019-11-13 14:35:00,171.15,171.18,171.12,171.15,1438.0,157.9281,157.9557,157.9004,157.9281,1438.0
2019-11-13 14:40:00,171.3,171.3,171.29,171.3,117.0,158.0665,158.0665,158.0572,158.0665,117.0
2019-11-13 14:45:00,171.29,171.29,171.23,171.23,14309.0,158.0572,158.0572,158.0019,158.0019,14309.0
2019-11-13 14:50:00,171.31,171.32,171.3,171.3,2900.0,158.0757,158.0849,158.0665,158.0665,2900.0
2019-11-13 14:55:00,171.3,171.38,171.3,171.37,448.0,158.0665,158.1403,158.0665,158.1311,448.0
2019-11-13 15:00:00,171.37,171.45,171.37,171.42,8572.0,158.1311,158.2049,158.1311,158.1772,8572.0
2019-11-13 15:05:00,171.47,171.48,171.43,171.44,2580.0,158.2233,158.2326,158.1864,158.1957,2580.0
2019-11-13 15:10:00,171.4,171.46,171.38,171.46,3620.0,158.1588,158.2141,158.1403,158.2141,3620.0
2019-11-13 15:15:00,171.43,171.44,171.41,171.42,646.0,158.1864,158.1957,158.168,158.1772,646.0
2019-11-13 15:20:00,171.49,171.49,171.43,171.45,3090.0,158.2418,158.2418,158.1864,158.2049,3090.0
2019-11-13 15:25:00,171.41,171.42,171.41,171.42,661.0,158.168,158.1772,158.168,158.1772,661.0
2019-11-13 15:30:00,171.41,171.46,171.4,171.44,14691.0,158.168,158.2141,158.1588,158.1957,14691.0
2019-11-13 15:35:00,171.35,171.35,171.3,171.34,245099.0,158.1126,158.1126,158.0665,158.1034,245099.0
2019-11-13 15:40:00,171.3,171.38,171.28,171.38,1627.0,158.0665,158.1403,158.048,158.1403,1627.0
2019-11-13 15:45:00,171.43,171.43,171.36,171.4,1552.0,158.1864,158.1864,158.1218,158.1588,1552.0
2019-11-13 15:50:00,171.37,171.39,171.22,171.29,14842.0,158.1311,158.1495,157.9927,158.0572,14842.0
2019-11-13 15:55:00,171.33,171.38,171.31,171.31,16158.0,158.0942,158.1403,158.0757,158.0757,16158.0
2019-11-14 09:30:00,171.14,171.3,171.14,171.3,2812.0,157.9188,158.0665,157.9188,158.0665,2812.0
2019-11-14 09:35:00,171.33,171.35,171.31,171.34,11104.0,158.0942,158.1126,158.0757,158.1034,11104.0
2019-11-14 09:40:00,171.31,171.32,171.23,171.23,964.0,158.0757,158.0849,158.0019,158.0019,964.0
2019-11-14 09:45:00,171.21,171.33,171.21,171.29,3700.0,157.9834,158.0942,157.9834,158.0572,3700.0
2019-11-14 09:50:00,171.34,171.35,171.3,171.3,750.0,158.1034,158.1126,158.0665,158.0665,750.0
2019-11-14 09:55:00,171.34,171.39,171.29,171.39,1250.0,158.1034,158.1495,158.0572,158.1495,1250.0
2019-11-14 10:00:00,171.39,171.5,171.35,171.5,4140.0,158.1495,158.251,158.1126,158.251,4140.0
2019-11-14 10:05:00,171.5,171.5,171.5,171.5,0.0,158.251,158.251,158.251,158.251,0.0
2019-11-14 10:10:00,171.5,171.5,171.47,171.47,596.0,158.251,158.251,158.2233,158.2233,596.0
2019-11-14 10:15:00,171.49,171.49,171.46,171.46,418.0,158.2418,158.2418,158.2141,158.2141,418.0
2019-11-14 10:20:00,171.53,171.53,171.48,171.48,200.0,158.2787,158.2787,158.2326,158.2326,200.0
2019-11-14 10:25:00,171.45,171.45,171.39,171.4,948.0,158.2049,158.2049,158.1495,158.1588,948.0
2019-11-14 10:30:00,171.45,171.45,171.34,171.34,5051.0,158.2049,158.2049,158.1034,158.1034,5051.0
2019-11-14 10:35:00,171.37,171.39,171.37,171.39,400.0,158.1311,158.1495,158.1311,158.1495,400.0
2019-11-14 10:40:00,171.4,171.41,171.4,171.4,257.0,158.1588,158.168,158.1588,158.1588,257.0
2019-11-14 10:45:00,171.31,171.31,171.3,171.3,987.0,158.0757,158.0757,158.0665,158.0665,987.0
2019-11-14 10:50:00,171.35,171.37,171.34,171.36,614.0,158.1126,158.1311,158.1034,158.1218,614.0
2019-11-14 10:55:00,171.25,171.25,171.2,171.21,1025.0,158.0203,158.0203,157.9742,157.9834,1025.0
2019-11-14 11:00:00,171.23,171.23,171.21,171.21,649.0,158.0019,158.0019,157.9834,157.9834,649.0
2019-11-14 11:05:00,171.33,171.36,171.32,171.35,2083.0,158.0942,158.1218,158.0849,158.1126,2083.0
2019-11-14 11:10:00,171.37,171.38,171.37,171.38,300.0,158.1311,158.1403,158.1311,158.1403,300.0
2019-11-14 11:15:00,171.43,171.49,171.43,171.49,500.0,158.1864,158.2418,158.1864,158.2418,500.0
2019-11-14 11:20:00,171.47,171.49,171.44,171.45,3516.0,158.2233,158.2418,158.1957,158.2049,3516.0
2019-11-14 11:25:00,171.42,171.43,171.42,171.43,844.0,158.1772,158.1864,158.1772,158.1864,844.0
2019-11-14 11:30:00,171.41,171.41,171.29,171.29,3717.0,158.168,158.168,158.0572,158.0572,3717.0
2019-11-14 11:35:00,171.22,171.24,171.16,171.2,1542.0,157.9927,158.0111,157.9373,157.9742,1542.0
2019-11-14 11:40:00,171.16,171.16,171.0,171.0,1956.0,157.9373,157.9373,157.7897,157.7897,1956.0
2019-11-14 11:45:00,171.0,171.01,170.85,170.88,2446.0,157.7897,157.7989,157.6512,157.6789,2446.0
2019-11-14 11:50:00,170.92,170.95,170.92,170.94,4433.0,157.7158,157.7435,157.7158,157.7343,4433.0
2019-11-14 11:55:00,171.04,171.04,171.01,171.01,500.0,157.8266,157.8266,157.7989,157.7989,500.0
2019-11-14 12:00:00,170.96,171.02,170.96,171.01,781.0,157.7527,157.8081,157.7527,157.7989,781.0
2019-11-14 12:05:00,171.01,171.01,170.99,171.0,8207.0,157.7989,157.7989,157.7804,157.7897,8207.0
2019-11-14 12:10:00,171.08,171.08,171.06,171.06,643.0,157.8635,157.8635,157.845,157.845,643.0
2019-11-14 12:15:00,171.02,171.08,171.01,171.05,1259.0,157.8081,157.8635,157.7989,157.8358,1259.0
2019-11-14 12:20:00,171.1,171.1,171.04,171.04,930.0,157.8819,157.8819,157.8266,157.8266,930.0
2019-11-14 12:25:00,171.05,171.12,171.05,171.12,2240.0,157.8358,157.9004,157.8358,157.9004,2240.0
2019-11-14 12:30:00,171.19,171.21,171.19,171.21,2690.0,157.965,157.9834,157.965,157.9834,2690.0
2019-11-14 12:35:00,171.22,171.27,171.21,171.26,1346.0,157.9927,158.0388,157.9834,158.0296,1346.0
2019-11-14 12:40:00,171.28,171.32,171.28,171.32,400.0,158.048,158.0849,158.048,158.0849,400.0
2019-11-14 12:45:00,171.34,171.34,171.31,171.32,4200.0,158.1034,158.1034,158.0757,158.0849,4200.0
2019-11-14 12:50:00,171.32,171.32,171.26,171.27,3939.0,158.0849,158.0849,158.0296,158.0388,3939.0
2019-11-14 12:55:00,171.27,171.33,171.24,171.33,1869.0,158.0388,158.0942,158.0111,158.0942,1869.0
2019-11-14 13:00:00,171.33,171.4,171.32,171.38,8250.0,158.0942,158.1588,158.0849,158.1403,8250.0
2019-11-14 13:05:00,171.37,171.37,171.36,171.36,1900.0,158.1311,158.1311,158.1218,158.1218,1900.0
2019-11-14 13:10:00,171.37,171.37,171.33,171.34,1029.0,158.1311,158.1311,158.0942,158.1034,1029.0
2019-11-14 13:15:00,171.34,171.35,171.34,171.35,200.0,158.1034,158.1126,158.1034,158.1126,200.0
2019-11-14 13:20:00,171.3,171.31,171.3,171.31,400.0,158.0665,158.0757,158.0665,158.0757,400.0
2019-11-14 13:25:00,171.29,171.29,171.25,171.27,1185.0,158.0572,158.0572,158.0203,158.0388,1185.0
2019-11-14 13:30:00,171.27,171.29,171.27,171.29,575.0,158.0388,158.0572,158.0388,158.0572,575.0
2019-11-14 13:35:00,171.32,171.33,171.3,171.32,808.0,158.0849,158.0942,158.0665,158.0849,808.0
2019-11-14 13:40:00,171.34,171.35,171.26,171.29,1327.0,158.1034,158.1126,158.0296,158.0572,1327.0
2019-11-14 13:45:00,171.31,171.36,171.31,171.33,1418.0,158.0757,158.1218,158.0757,158.0942,1418.0
2019-11-14 13:50:00,171.33,171.35,171.32,171.33,4960.0,158.0942,158.1126,158.0849,158.0942,4960.0
2019-11-14 13:55:00,171.26,171.32,170.98,171.16,14319.0,158.0296,158.0849,157.7712,157.9373,14319.0
2019-11-14 14:00:00,171.13,171.27,171.13,171.24,760.0,157.9096,158.0388,157.9096,158.0111,760.0
2019-11-14 14:05:00,171.25,171.31,171.25,171.31,1427.0,158.0203,158.0757,158.0203,158.0757,1427.0
2019-11-14 14:10:00,171.31,171.36,171.31,171.35,2627.0,158.0757,158.1218,158.0757,158.1126,2627.0
2019-11-14 14:15:00,171.37,171.41,171.37,171.39,5950.0,158.1311,158.168,158.1311,158.1495,5950.0
2019-11-14 14:20:00,171.39,171.4,171.39,171.39,336.0,158.1495,158.1588,158.1495,158.1495,336.0
2019-11-14 14:25:00,171.37,171.38,171.34,171.38,2086.0,158.1311,158.1403,158.1034,158.1403,2086.0
2019-11-14 14:30:00,171.38,171.38,171.37,171.38,500.0,158.1403,158.1403,158.1311,158.1403,500.0
2019-11-14 14:35:00,171.4,171.4,171.37,171.38,811.0,158.1588,158.1588,158.1311,158.1403,811.0
2019-11-14 14:40:00,171.37,171.41,171.36,171.4,1708.0,158.1311,158.168,158.1218,158.1588,1708.0
2019-11-14 14:45:00,171.39,171.45,171.39,171.45,558.0,158.1495,158.2049,158.1495,158.2049,558.0
2019-11-14 14:50:00,171.45,171.47,171.41,171.41,1530.0,158.2049,158.2233,158.168,158.168,1530.0
2019-11-14 14:55:00,171.41,171.44,171.41,171.44,755.0,158.168,158.1957,158.168,158.1957,755.0
2019-11-14 15:00:00,171.44,171.47,171.42,171.45,1442.0,158.1957,158.2233,158.1772,158.2049,1442.0
2019-11-14 15:05:00,171.46,171.47,171.44,171.46,1615.0,158.2141,158.2233,158.1957,158.2141,1615.0
2019-11-14 15:10:00,171.37,171.38,171.36,171.37,819.0,158.1311,158.1403,158.1218,158.1311,819.0
2019-11-14 15:15:00,171.36,171.38,171.36,171.38,571.0,158.1218,158.1403,158.1218,158.1403,571.0
2019-11-14 15:20:00,171.41,171.49,171.41,171.47,2503.0,158.168,158.2418,158.168,158.2233,2503.0
2019-11-14 15:25:00,171.5,171.51,171.47,171.51,1878.0,158.251,158.2603,158.2233,158.2603,1878.0
2019-11-14 15:30:00,171.52,171.53,171.5,171.52,2418.0,158.2695,158.2787,158.251,158.2695,2418.0
2019-11-14 15:35:00,171.53,171.59,171.51,171.57,5262.0,158.2787,158.3341,158.2603,158.3156,5262.0
2019-11-14 15:40:00,171.55,171.59,171.54,171.56,7001.0,158.2972,158.3341,158.2879,158.3064,7001.0
2019-11-14 15:45:00,171.52,171.54,171.5,171.54,1616.0,158.2695,158.2879,158.251,158.2879,1616.0
2019-11-14 15:50:00,171.54,171.61,171.52,171.52,6676.0,158.2879,158.3525,158.2695,158.2695,6676.0
2019-11-14 15:55:00,171.5,171.61,171.5,171.61,20130.0,158.251,158.3525,158.251,158.3525,20130.0
2019-11-15 09:30:00,172.43,172.55,172.22,172.22,8915.0,159.1092,159.2199,158.9154,158.9154,8915.0
2019-11-15 09:35:00,172.16,172.17,172.15,172.15,399.0,158.86,158.8693,158.8508,158.8508,399.0
2019-11-15 09:40:00,172.12,172.19,172.1,172.15,2761.0,158.8231,158.8877,158.8047,158.8508,2761.0
2019-11-15 09:45:00,172.15,172.23,172.12,172.12,8450.0,158.8508,158.9246,158.8231,158.8231,8450.0
2019-11-15 09:50:00,172.15,172.18,172.1,172.15,6893.0,158.8508,158.8785,158.8047,158.8508,6893.0
2019-11-15 09:55:00,172.16,172.16,172.03,172.05,6499.0,158.86,158.86,158.7401,158.7585,6499.0
2019-11-15 10:00:00,172.03,172.11,172.03,172.11,6121.0,158.7401,158.8139,158.7401,158.8139,6121.0
2019-11-15 10:05:00,172.05,172.1,172.03,172.1,4210.0,158.7585,158.8047,158.7401,158.8047,4210.0
2019-11-15 10:10:00,172.06,172.18,172.06,172.18,5300.0,158.7678,158.8785,158.7678,158.8785,5300.0
2019-11-15 10:15:00,172.2,172.24,172.19,172.22,7322.0,158.8969,158.9339,158.8877,158.9154,7322.0
2019-11-15 10:20:00,172.23,172.3,172.23,172.3,5651.0,158.9246,158.9892,158.9246,158.9892,5651.0
2019-11-15 10:25:00,172.21,172.29,172.21,172.29,5305.0,158.9062,158.98,158.9062,158.98,5305.0
2019-11-15 10:30:00,172.29,172.29,172.23,172.23,3572.0,158.98,158.98,158.9246,158.9246,3572.0
2019-11-15 10:35:00,172.25,172.25,172.19,172.22,4300.0,158.9431,158.9431,158.8877,158.9154,4300.0
2019-11-15 10:40:00,172.23,172.26,172.22,172.26,3618.0,158.9246,158.9523,158.9154,158.9523,3618.0
2019-11-15 10:45:00,172.27,172.31,172.25,172.31,4838.0,158.9615,158.9985,158.9431,158.9985,4838.0
2019-11-15 10:50:00,172.31,172.34,172.3,172.3,3800.0,158.9985,159.0261,158.9892,158.9892,3800.0
2019-11-15 10:55:00,172.3,172.36,172.27,172.33,4900.0,158.9892,159.0446,158.9615,159.0169,4900.0
2019-11-15 11:00:00,172.33,172.51,172.33,172.49,57538.0,159.0169,159.183,159.0169,159.1645,57538.0
2019-11-15 11:05:00,172.5,172.57,172.49,172.54,6131.0,159.1738,159.2384,159.1645,159.2107,6131.0
2019-11-15 11:10:00,172.54,172.54,172.49,172.5,3904.0,159.2107,159.2107,159.1645,159.1738,3904.0
2019-11-15 11:15:00,172.49,172.51,172.46,172.48,4944.0,159.1645,159.183,159.1369,159.1553,4944.0
2019-11-15 11:20:00,172.49,172.53,172.47,172.49,5170.0,159.1645,159.2015,159.1461,159.1645,5170.0
2019-11-15 11:25:00,172.48,172.63,172.48,172.61,6328.0,159.1553,159.2937,159.1553,159.2753,6328.0
2019-11-15 11:30:00,172.61,172.65,172.59,172.59,4740.0,159.2753,159.3122,159.2568,159.2568,4740.0
2019-11-15 11:35:00,172.59,172.62,172.57,172.59,4615.0,159.2568,159.2845,159.2384,159.2568,4615.0
2019-11-15 11:40:00,172.61,172.62,172.58,172.58,1750.0,159.2753,159.2845,159.2476,159.2476,1750.0
2019-11-15 11:45:00,172.53,172.56,172.51,172.55,8556.0,159.2015,159.2291,159.183,159.2199,8556.0
2019-11-15 11:50:00,172.55,172.55,172.55,172.55,0.0,159.2199,159.2199,159.2199,159.2199,0.0
2019-11-15 11:55:00,172.53,172.58,172.51,172.57,10790.0,159.2015,159.2476,159.183,159.2384,10790.0
2019-11-15 12:00:00,172.56,172.64,172.56,172.62,2984.0,159.2291,159.303,159.2291,159.2845,2984.0
2019-11-15 12:05:00,172.63,172.66,172.61,172.62,3130.0,159.2937,159.3214,159.2753,159.2845,3130.0
2019-11-15 12:10:00,172.62,172.63,172.62,172.62,634.0,159.2845,159.2937,159.2845,159.2845,634.0
2019-11-15 12:15:00,172.64,172.64,172.63,172.63,300.0,159.303,159.303,159.2937,159.2937,300.0
2019-11-15 12:20:00,172.63,172.64,172.59,172.6,2585.0,159.2937,159.303,159.2568,159.266,2585.0
2019-11-15 12:25:00,172.58,172.62,172.58,172.58,1940.0,159.2476,159.2845,159.2476,159.2476,1940.0
2019-11-15 12:30:00,172.57,172.58,172.55,172.58,2825.0,159.2384,159.2476,159.2199,159.2476,2825.0
2019-11-15 12:35:00,172.61,172.62,172.59,172.6,27297.0,159.2753,159.2845,159.2568,159.266,27297.0
2019-11-15 12:40:00,172.57,172.63,172.56,172.63,735.0,159.2384,159.2937,159.2291,159.2937,735.0
2019-11-15 12:45:00,172.63,172.64,172.6,172.6,1901.0,159.2937,159.303,159.266,159.266,1901.0
2019-11-15 12:50:00,172.64,172.65,172.59,172.59,4667.0,159.303,159.3122,159.2568,159.2568,4667.0
2019-11-15 12:55:00,172.59,172.59,172.55,172.56,2750.0,159.2568,159.2568,159.2199,159.2291,2750.0
2019-11-15 13:00:00,172.6,172.6,172.55,172.56,1700.0,159.266,159.266,159.2199,159.2291,1700.0
2019-11-15 13:05:00,172.56,172.58,172.53,172.56,3373.0,159.2291,159.2476,159.2015,159.2291,3373.0
2019-11-15 13:10:00,172.57,172.57,172.56,172.57,2806.0,159.2384,159.2384,159.2291,159.2384,2806.0
2019-11-15 13:15:00,172.57,172.59,172.57,172.57,1054.0,159.2384,159.2568,159.2384,159.2384,1054.0
2019-11-15 13:20:00,172.58,172.58,172.55,172.55,5100.0,159.2476,159.2476,159.2199,159.2199,5100.0
2019-11-15 13:25:00,172.55,172.55,172.52,172.53,5632.0,159.2199,159.2199,159.1922,159.2015,5632.0
2019-11-15 13:30:00,172.54,172.54,172.5,172.52,7931.0,159.2107,159.2107,159.1738,159.1922,7931.0
2019-11-15 13:35:00,172.51,172.52,172.49,172.51,11467.0,159.183,159.1922,159.1645,159.183,11467.0
2019-11-15 13:40:00,172.51,172.56,172.51,172.55,1141.0,159.183,159.2291,159.183,159.2199,1141.0
2019-11-15 13:45:00,172.54,172.54,172.5,172.52,3915.0,159.2107,159.2107,159.1738,159.1922,3915.0
2019-11-15 13:50:00,172.53,172.57,172.52,172.52,2499.0,159.2015,159.2384,159.1922,159.1922,2499.0
2019-11-15 13:55:00,172.56,172.56,172.53,172.54,2300.0,159.2291,159.2291,159.2015,159.2107,2300.0
2019-11-15 14:00:00,172.53,172.55,172.5,172.55,4806.0,159.2015,159.2199,159.1738,159.2199,4806.0
2019-11-15 14:05:00,172.55,172.59,172.55,172.59,2408.0,159.2199,159.2568,159.2199,159.2568,2408.0
2019-11-15 14:10:00,172.61,172.62,172.59,172.61,1372.0,159.2753,159.2845,159.2568,159.2753,1372.0
2019-11-15 14:15:00,172.65,172.67,172.64,172.64,621.0,159.3122,159.3306,159.303,159.303,621.0
2019-11-15 14:20:00,172.63,172.67,172.63,172.66,12323.0,159.2937,159.3306,159.2937,159.3214,12323.0
2019-11-15 14:25:00,172.64,172.67,172.62,172.63,144929.0,159.303,159.3306,159.2845,159.2937,144929.0
2019-11-15 14:30:00,172.63,172.63,172.57,172.57,1810.0,159.2937,159.2937,159.2384,159.2384,1810.0
2019-11-15 14:35:00,172.59,172.59,172.55,172.55,3410.0,159.2568,159.2568,159.2199,159.2199,3410.0
2019-11-15 14:40:00,172.67,172.69,172.67,172.69,2707.0,159.3306,159.3491,159.3306,159.3491,2707.0
2019-11-15 14:45:00,172.68,172.68,172.63,172.63,3390.0,159.3399,159.3399,159.2937,159.2937,3390.0
2019-11-15 14:50:00,172.68,172.68,172.67,172.68,2207.0,159.3399,159.3399,159.3306,159.3399,2207.0
2019-11-15 14:55:00,172.66,172.69,172.65,172.68,5364.0,159.3214,159.3491,159.3122,159.3399,5364.0
2019-11-15 15:00:00,172.68,172.75,172.68,172.75,652.0,159.3399,159.4045,159.3399,159.4045,652.0
2019-11-15 15:05:00,172.72,172.72,172.7,172.7,1700.0,159.3768,159.3768,159.3583,159.3583,1700.0
2019-11-15 15:10:00,172.7,172.71,172.69,172.7,4432.0,159.3583,159.3675,159.3491,159.3583,4432.0
2019-11-15 15:15:00,172.69,172.7,172.68,172.68,2898.0,159.3491,159.3583,159.3399,159.3399,2898.0
2019-11-15 15:20:00,172.68,172.68,172.58,172.6,1518.0,159.3399,159.3399,159.2476,159.266,1518.0
2019-11-15 15:25:00,172.64,172.64,172.54,172.58,1459.0,159.303,159.303,159.2107,159.2476,1459.0
2019-11-15 15:30:00,172.51,172.54,172.5,172.5,2062.0,159.183,159.2107,159.1738,159.1738,2062.0
2019-11-15 15:35:00,172.54,172.55,172.53,172.54,1449.0,159.2107,159.2199,159.2015,159.2107,1449.0
2019-11-15 15:40:00,172.52,172.54,172.49,172.54,2558.0,159.1922,159.2107,159.1645,159.2107,2558.0
2019-11-15 15:45:00,172.58,172.69,172.58,172.65,4409.0,159.2476,159.3491,159.2476,159.3122,4409.0
2019-11-15 15:50:00,172.68,172.74,172.68,172.7,16343.0,159.3399,159.3952,159.3399,159.3583,16343.0
2019-11-15 15:55:00,172.75,172.88,172.71,172.88,30380.0,159.4045,159.5244,159.3675,159.5244,30380.0
2019-11-18 09:30:00,172.77,172.77,172.56,172.6,7574.0,159.4229,159.4229,159.2291,159.266,7574.0
2019-11-18 09:35:00,172.59,172.7,172.59,172.63,5889.0,159.2568,159.3583,159.2568,159.2937,5889.0
2019-11-18 09:40:00,172.54,172.54,172.53,172.54,203.0,159.2107,159.2107,159.2015,159.2107,203.0
2019-11-18 09:45:00,172.58,172.63,172.58,172.61,5491.0,159.2476,159.2937,159.2476,159.2753,5491.0
2019-11-18 09:50:00,172.62,172.65,172.6,172.61,4620.0,159.2845,159.3122,159.266,159.2753,4620.0
2019-11-18 09:55:00,172.61,172.61,172.61,172.61,0.0,159.2753,159.2753,159.2753,159.2753,0.0
2019-11-18 10:00:00,172.73,172.73,172.73,172.73,100.0,159.386,159.386,159.386,159.386,100.0
2019-11-18 10:05:00,172.73,172.75,172.68,172.68,1421.0,159.386,159.4045,159.3399,159.3399,1421.0
2019-11-18 10:10:00,172.72,172.76,172.7,172.72,1980.0,159.3768,159.4137,159.3583,159.3768,1980.0
2019-11-18 10:15:00,172.62,172.62,172.55,172.56,1200.0,159.2845,159.2845,159.2199,159.2291,1200.0
2019-11-18 10:20:00,172.56,172.63,172.51,172.54,128076.0,159.2291,159.2937,159.183,159.2107,128076.0
2019-11-18 10:25:00,172.52,172.54,172.48,172.48,1628.0,159.1922,159.2107,159.1553,159.1553,1628.0
2019-11-18 10:30:00,172.5,172.61,172.5,172.59,3259.0,159.1738,159.2753,159.1738,159.2568,3259.0
2019-11-18 10:35:00,172.58,172.65,172.53,172.62,14059.0,159.2476,159.3122,159.2015,159.2845,14059.0
2019-11-18 10:40:00,172.66,172.73,172.66,172.72,2700.0,159.3214,159.386,159.3214,159.3768,2700.0
2019-11-18 10:45:00,172.72,172.81,172.7,172.81,2852.0,159.3768,159.4598,159.3583,159.4598,2852.0
2019-11-18 10:50:00,172.84,172.86,172.81,172.81,1100.0,159.4875,159.506,159.4598,159.4598,1100.0
2019-11-18 10:55:00,172.8,172.8,172.77,172.77,800.0,159.4506,159.4506,159.4229,159.4229,800.0
2019-11-18 11:00:00,172.75,172.78,172.74,172.74,3161.0,159.4045,159.4321,159.3952,159.3952,3161.0
2019-11-18 11:05:00,172.75,172.75,172.69,172.72,4493.0,159.4045,159.4045,159.3491,159.3768,4493.0
2019-11-18 11:10:00,172.77,172.91,172.76,172.79,10621.0,159.4229,159.5521,159.4137,159.4414,10621.0
2019-11-18 11:15:00,172.75,172.8,172.73,172.75,5588.0,159.4045,159.4506,159.386,159.4045,5588.0
2019-11-18 11:20:00,172.78,172.89,172.78,172.89,4535.0,159.4321,159.5336,159.4321,159.5336,4535.0
2019-11-18 11:25:00,172.91,172.94,172.86,172.86,3712.0,159.5521,159.5798,159.506,159.506,3712.0
2019-11-18 11:30:00,172.94,172.96,172.91,172.96,800.0,159.5798,159.5982,159.5521,159.5982,800.0
2019-11-18 11:35:00,172.98,172.98,172.93,172.96,2997.0,159.6167,159.6167,159.5706,159.5982,2997.0
2019-11-18 11:40:00,172.94,172.95,172.93,172.93,1770.0,159.5798,159.589,159.5706,159.5706,1770.0
2019-11-18 11:45:00,172.95,172.96,172.89,172.96,2242.0,159.589,159.5982,159.5336,159.5982,2242.0
2019-11-18 11:50:00,172.94,172.98,172.93,172.97,2307.0,159.5798,159.6167,159.5706,159.6075,2307.0
2019-11-18 11:55:00,172.93,172.96,172.92,172.96,2229.0,159.5706,159.5982,159.5613,159.5982,2229.0
2019-11-18 12:00:00,172.94,172.96,172.92,172.93,43058.0,159.5798,159.5982,159.5613,159.5706,43058.0
2019-11-18 12:05:00,172.94,172.95,172.94,172.95,1800.0,159.5798,159.589,159.5798,159.589,1800.0
2019-11-18 12:10:00,172.94,172.97,172.91,172.94,2200.0,159.5798,159.6075,159.5521,159.5798,2200.0
2019-11-18 12:15:00,172.95,172.97,172.93,172.95,4700.0,159.589,159.6075,159.5706,159.589,4700.0
2019-11-18 12:20:00,172.96,172.98,172.96,172.97,2101.0,159.5982,159.6167,159.5982,159.6075,2101.0
2019-11-18 12:25:00,172.96,172.96,172.84,172.84,1377.0,159.5982,159.5982,159.4875,159.4875,1377.0
2019-11-18 12:30:00,172.85,172.89,172.83,172.89,1835.0,159.4967,159.5336,159.4783,159.5336,1835.0
2019-11-18 12:35:00,172.89,172.94,172.87,172.94,1300.0,159.5336,159.5798,159.5152,159.5798,1300.0
2019-11-18 12:40:00,172.94,172.97,172.93,172.95,1805.0,159.5798,159.6075,159.5706,159.589,1805.0
2019-11-18 12:45:00,172.91,172.93,172.91,172.91,800.0,159.5521,159.5706,159.5521,159.5521,800.0
2019-11-18 12:50:00,172.92,172.92,172.9,172.92,1048.0,159.5613,159.5613,159.5429,159.5613,1048.0
2019-11-18 12:55:00,172.92,172.94,172.89,172.94,1397.0,159.5613,159.5798,159.5336,159.5798,1397.0
2019-11-18 13:00:00,172.92,172.94,172.91,172.92,1100.0,159.5613,159.5798,159.5521,159.5613,1100.0
2019-11-18 13:05:00,172.95,172.95,172.91,172.91,700.0,159.589,159.589,159.5521,159.5521,700.0
2019-11-18 13:10:00,172.93,172.96,172.93,172.94,1306.0,159.5706,159.5982,159.5706,159.5798,1306.0
2019-11-18 13:15:00,172.94,172.97,172.93,172.95,3054.0,159.5798,159.6075,159.5706,159.589,3054.0
2019-11-18 13:20:00,172.97,172.98,172.96,172.98,1874.0,159.6075,159.6167,159.5982,159.6167,1874.0
2019-11-18 13:25:00,172.97,172.99,172.96,172.98,7508.0,159.6075,159.6259,159.5982,159.6167,7508.0
2019-11-18 13:30:00,172.98,172.99,172.97,172.97,3991.0,159.6167,159.6259,159.6075,159.6075,3991.0
2019-11-18 13:35:00,172.99,173.01,172.98,173.01,3200.0,159.6259,159.6444,159.6167,159.6444,3200.0
2019-11-18 13:40:00,173.01,173.07,173.0,173.04,23455.0,159.6444,159.6997,159.6351,159.6721,23455.0
2019-11-18 13:45:00,173.05,173.08,173.03,173.07,3359.0,159.6813,159.709,159.6628,159.6997,3359.0
2019-11-18 13:50:00,173.08,173.08,173.06,173.07,1649.0,159.709,159.709,159.6905,159.6997,1649.0
2019-11-18 13:55:00,173.08,173.09,173.05,173.05,7781.0,159.709,159.7182,159.6813,159.6813,7781.0
2019-11-18 14:00:00,173.08,173.08,172.97,172.98,4119.0,159.709,159.709,159.6075,159.6167,4119.0
2019-11-18 14:05:00,172.98,173.03,172.98,173.03,6796.0,159.6167,159.6628,159.6167,159.6628,6796.0
2019-11-18 14:10:00,173.05,173.06,173.03,173.06,1500.0,159.6813,159.6905,159.6628,159.6905,1500.0
2019-11-18 14:15:00,173.06,173.08,173.04,173.05,1419.0,159.6905,159.709,159.6721,159.6813,1419.0
2019-11-18 14:20:00,173.07,173.11,173.07,173.11,3218.0,159.6997,159.7366,159.6997,159.7366,3218.0
2019-11-18 14:25:00,173.09,173.11,173.05,173.08,4154.0,159.7182,159.7366,159.6813,159.709,4154.0
2019-11-18 14:30:00,173.09,173.11,173.07,173.09,4568.0,159.7182,159.7366,159.6997,159.7182,4568.0
2019-11-18 14:35:00,173.12,173.16,173.09,173.09,168055.0,159.7459,159.7828,159.7182,159.7182,168055.0
2019-11-18 14:40:00,173.08,173.13,173.08,173.12,2666.0,159.709,159.7551,159.709,159.7459,2666.0
2019-11-18 14:45:00,173.11,173.13,173.08,173.09,3300.0,159.7366,159.7551,159.709,159.7182,3300.0
2019-11-18 14:50:00,173.09,173.09,173.05,173.08,5993.0,159.7182,159.7182,159.6813,159.709,5993.0
2019-11-18 14:55:00,173.07,173.09,173.04,173.07,5943.0,159.6997,159.7182,159.6721,159.6997,5943.0
2019-11-18 15:00:00,173.09,173.1,173.03,173.04,3059.0,159.7182,159.7274,159.6628,159.6721,3059.0
2019-11-18 15:05:00,173.03,173.06,173.0,173.04,15702.0,159.6628,159.6905,159.6351,159.6721,15702.0
2019-11-18 15:10:00,173.04,173.06,173.0,173.06,16429.0,159.6721,159.6905,159.6351,159.6905,16429.0
2019-11-18 15:15:00,173.03,173.03,172.87,172.94,9682.0,159.6628,159.6628,159.5152,159.5798,9682.0
2019-11-18 15:20:00,172.94,172.97,172.91,172.95,3425.0,159.5798,159.6075,159.5521,159.589,3425.0
2019-11-18 15:25:00,172.96,172.98,172.94,172.96,3188.0,159.5982,159.6167,159.5798,159.5982,3188.0
2019-11-18 15:30:00,172.98,172.98,172.9,172.9,5049.0,159.6167,159.6167,159.5429,159.5429,5049.0
2019-11-18 15:35:00,172.93,172.93,172.85,172.9,14912.0,159.5706,159.5706,159.4967,159.5429,14912.0
2019-11-18 15:40:00,172.93,172.93,172.86,172.88,3430.0,159.5706,159.5706,159.506,159.5244,3430.0
2019-11-18 15:45:00,172.88,172.9,172.85,172.85,4613.0,159.5244,159.5429,159.4967,159.4967,4613.0
2019-11-18 15:50:00,172.83,172.92,172.8,172.89,13836.0,159.4783,159.5613,159.4506,159.5336,13836.0
2019-11-18 15:55:00,172.92,173.0,172.86,172.97,40995.0,159.5613,159.6351,159.506,159.6075,40995.0
2019-11-19 09:30:00,173.39,173.39,173.12,173.12,26428.0,159.995,159.995,159.7459,159.7459,26428.0
2019-11-19 09:35:00,173.26,173.26,173.2,173.2,1182.0,159.8751,159.8751,159.8197,159.8197,1182.0
2019-11-19 09:40:00,173.17,173.17,173.15,173.15,460.0,159.792,159.792,159.7736,159.7736,460.0
2019-11-19 09:45:00,173.1,173.17,173.1,173.17,200.0,159.7274,159.792,159.7274,159.792,200.0
2019-11-19 09:50:00,173.03,173.05,173.0,173.01,1568.0,159.6628,159.6813,159.6351,159.6444,1568.0
2019-11-19 09:55:00,173.04,173.04,173.0,173.0,1000.0,159.6721,159.6721,159.6351,159.6351,1000.0
2019-11-19 10:00:00,173.0,173.05,172.9,172.91,5240.0,159.6351,159.6813,159.5429,159.5521,5240.0
2019-11-19 10:05:00,172.92,172.92,172.85,172.91,3625.0,159.5613,159.5613,159.4967,159.5521,3625.0
2019-11-19 10:10:00,172.92,173.0,172.89,172.97,3869.0,159.5613,159.6351,159.5336,159.6075,3869.0
2019-11-19 10:15:00,172.96,173.03,172.93,173.02,3400.0,159.5982,159.6628,159.5706,159.6536,3400.0
2019-11-19 10:20:00,173.03,173.03,172.95,172.97,2200.0,159.6628,159.6628,159.589,159.6075,2200.0
2019-11-19 10:25:00,172.98,173.0,172.91,172.98,3867.0,159.6167,159.6351,159.5521,159.6167,3867.0
2019-11-19 10:30:00,173.01,173.01,172.9,172.98,2700.0,159.6444,159.6444,159.5429,159.6167,2700.0
2019-11-19 10:35:00,172.98,173.01,172.94,172.97,8919.0,159.6167,159.6444,159.5798,159.6075,8919.0
2019-11-19 10:40:00,172.98,173.02,172.94,172.95,2300.0,159.6167,159.6536,159.5798,159.589,2300.0
2019-11-19 10:45:00,172.96,172.96,172.76,172.76,2300.0,159.5982,159.5982,159.4137,159.4137,2300.0
2019-11-19 10:50:00,172.77,172.77,172.64,172.69,7713.0,159.4229,159.4229,159.303,159.3491,7713.0
2019-11-19 10:55:00,172.68,172.68,172.6,172.67,2416.0,159.3399,159.3399,159.266,159.3306,2416.0
2019-11-19 11:00:00,172.69,172.78,172.68,172.73,5509.0,159.3491,159.4321,159.3399,159.386,5509.0
2019-11-19 11:05:00,172.73,172.8,172.73,172.76,4600.0,159.386,159.4506,159.386,159.4137,4600.0
2019-11-19 11:10:00,172.75,172.83,172.69,172.83,1683.0,159.4045,159.4783,159.3491,159.4783,1683.0
2019-11-19 11:15:00,172.8,172.87,172.78,172.87,2906.0,159.4506,159.5152,159.4321,159.5152,2906.0
2019-11-19 11:20:00,172.88,172.9,172.85,172.9,2500.0,159.5244,159.5429,159.4967,159.5429,2500.0
2019-11-19 11:25:00,172.9,172.99,172.87,172.95,6892.0,159.5429,159.6259,159.5152,159.589,6892.0
2019-11-19 11:30:00,172.96,173.01,172.96,173.0,1300.0,159.5982,159.6444,159.5982,159.6351,1300.0
2019-11-19 11:35:00,173.01,173.29,172.97,173.16,28383.0,159.6444,159.9027,159.6075,159.7828,28383.0
2019-11-19 11:40:00,173.18,173.19,173.06,173.07,16535.0,159.8012,159.8105,159.6905,159.6997,16535.0
2019-11-19 11:45:00,173.07,173.07,172.98,173.03,15750.0,159.6997,159.6997,159.6167,159.6628,15750.0
2019-11-19 11:50:00,173.04,173.09,173.0,173.09,9846.0,159.6721,159.7182,159.6351,159.7182,9846.0
2019-11-19 11:55:00,173.1,173.13,173.05,173.12,3100.0,159.7274,159.7551,159.6813,159.7459,3100.0
2019-11-19 12:00:00,173.13,173.18,173.04,173.08,7994.0,159.7551,159.8012,159.6721,159.709,7994.0
2019-11-19 12:05:00,173.08,173.08,172.86,172.96,20888.0,159.709,159.709,159.506,159.5982,20888.0
2019-11-19 12:10:00,173.01,173.02,172.95,173.02,1500.0,159.6444,159.6536,159.589,159.6536,1500.0
2019-11-19 12:15:00,173.02,173.06,173.0,173.06,1535.0,159.6536,159.6905,159.6351,159.6905,1535.0
2019-11-19 12:20:00,173.05,173.12,173.05,173.1,3258.0,159.6813,159.7459,159.6813,159.7274,3258.0
2019-11-19 12:25:00,173.1,173.1,173.05,173.07,700.0,159.7274,159.7274,159.6813,159.6997,700.0
2019-11-19 12:30:00,173.06,173.06,172.99,172.99,1601.0,159.6905,159.6905,159.6259,159.6259,1601.0
2019-11-19 12:35:00,172.96,173.0,172.93,173.0,1455.0,159.5982,159.6351,159.5706,159.6351,1455.0
2019-11-19 12:40:00,172.99,172.99,172.89,172.89,2942.0,159.6259,159.6259,159.5336,159.5336,2942.0
2019-11-19 12:45:00,172.92,173.02,172.91,173.02,1340.0,159.5613,159.6536,159.5521,159.6536,1340.0
2019-11-19 12:50:00,173.0,173.01,172.98,172.99,2685.0,159.6351,159.6444,159.6167,159.6259,2685.0
2019-11-19 12:55:00,172.99,173.04,172.99,173.04,2427.0,159.6259,159.6721,159.6259,159.6721,2427.0
2019-11-19 13:00:00,173.04,173.04,172.93,172.95,1843.0,159.6721,159.6721,159.5706,159.589,1843.0
2019-11-19 13:05:00,172.93,172.97,172.93,172.97,845.0,159.5706,159.6075,159.5706,159.6075,845.0
2019-11-19 13:10:00,173.01,173.07,173.0,173.07,2859.0,159.6444,159.6997,159.6351,159.6997,2859.0
2019-11-19 13:15:00,173.09,173.12,173.08,173.1,4852.0,159.7182,159.7459,159.709,159.7274,4852.0
2019-11-19 13:20:00,173.11,173.11,173.06,173.07,2134.0,159.7366,159.7366,159.6905,159.6997,2134.0
2019-11-19 13:25:00,173.06,173.09,173.05,173.05,2027.0,159.6905,159.7182,159.6813,159.6813,2027.0
2019-11-19 13:30:00,173.05,173.11,173.01,173.1,3772.0,159.6813,159.7366,159.6444,159.7274,3772.0
2019-11-19 13:35:00,173.11,173.11,173.06,173.09,3274.0,159.7366,159.7366,159.6905,159.7182,3274.0
2019-11-19 13:40:00,173.13,173.14,173.09,173.11,8081.0,159.7551,159.7643,159.7182,159.7366,8081.0
2019-11-19 13:45:00,173.13,173.14,173.1,173.14,5743.0,159.7551,159.7643,159.7274,159.7643,5743.0
2019-11-19 13:50:00,173.14,173.15,173.06,173.07,2938.0,159.7643,159.7736,159.6905,159.6997,2938.0
2019-11-19 13:55:00,173.08,173.08,173.06,173.06,1800.0,159.709,159.709,159.6905,159.6905,1800.0
2019-11-19 14:00:00,173.07,173.18,173.07,173.18,1496.0,159.6997,159.8012,159.6997,159.8012,1496.0
2019-11-19 14:05:00,173.19,173.23,173.17,173.19,6053.0,159.8105,159.8474,159.792,159.8105,6053.0
2019-11-19 14:10:00,173.21,173.21,173.18,173.21,1983.0,159.8289,159.8289,159.8012,159.8289,1983.0
2019-11-19 14:15:00,173.19,173.21,173.17,173.21,4564.0,159.8105,159.8289,159.792,159.8289,4564.0
2019-11-19 14:20:00,173.2,173.27,173.18,173.26,3835.0,159.8197,159.8843,159.8012,159.8751,3835.0
2019-11-19 14:25:00,173.29,173.3,173.26,173.26,2506.0,159.9027,159.912,159.8751,159.8751,2506.0
2019-11-19 14:30:00,173.28,173.28,173.21,173.21,6784.0,159.8935,159.8935,159.8289,159.8289,6784.0
2019-11-19 14:35:00,173.23,173.25,173.19,173.21,68041.0,159.8474,159.8658,159.8105,159.8289,68041.0
2019-11-19 14:40:00,173.22,173.23,173.2,173.22,3597.0,159.8382,159.8474,159.8197,159.8382,3597.0
2019-11-19 14:45:00,173.24,173.28,173.24,173.26,9656.0,159.8566,159.8935,159.8566,159.8751,9656.0
2019-11-19 14:50:00,173.25,173.25,173.14,173.15,4229.0,159.8658,159.8658,159.7643,159.7736,4229.0
2019-11-19 14:55:00,173.14,173.14,173.11,173.13,1775.0,159.7643,159.7643,159.7366,159.7551,1775.0
2019-11-19 15:00:00,173.12,173.14,173.11,173.12,3813.0,159.7459,159.7643,159.7366,159.7459,3813.0
2019-11-19 15:05:00,173.16,173.19,173.16,173.19,2711.0,159.7828,159.8105,159.7828,159.8105,2711.0
2019-11-19 15:10:00,173.17,173.26,173.17,173.25,1802.0,159.792,159.8751,159.792,159.8658,1802.0
2019-11-19 15:15:00,173.25,173.25,173.18,173.19,3554.0,159.8658,159.8658,159.8012,159.8105,3554.0
2019-11-19 15:20:00,173.2,173.2,173.12,173.14,15998.0,159.8197,159.8197,159.7459,159.7643,15998.0
2019-11-19 15:25:00,173.14,173.14,173.07,173.09,3073.0,159.7643,159.7643,159.6997,159.7182,3073.0
2019-11-19 15:30:00,173.11,173.14,173.11,173.14,1500.0,159.7366,159.7643,159.7366,159.7643,1500.0
2019-11-19 15:35:00,173.12,173.23,173.11,173.21,7476.0,159.7459,159.8474,159.7366,159.8289,7476.0
2019-11-19 15:40:00,173.19,173.21,173.15,173.15,2123.0,159.8105,159.8289,159.7736,159.7736,2123.0
2019-11-19 15:45:00,173.14,173.17,173.07,173.11,3786.0,159.7643,159.792,159.6997,159.7366,3786.0
2019-11-19 15:50:00,173.1,173.11,173.02,173.02,19293.0,159.7274,159.7366,159.6536,159.6536,19293.0
2019-11-19 15:55:00,173.04,173.08,172.97,173.01,8985.0,159.6721,159.709,159.6075,159.6444,8985.0
2019-11-20 09:30:00,172.65,172.85,172.64,172.83,7601.0,159.3122,159.4967,159.303,159.4783,7601.0
2019-11-20 09:35:00,172.77,172.91,172.77,172.89,7350.0,159.4229,159.5521,159.4229,159.5336,7350.0
2019-11-20 09:40:00,172.9,172.9,172.72,172.79,5400.0,159.5429,159.5429,159.3768,159.4414,5400.0
2019-11-20 09:45:00,172.82,172.91,172.8,172.85,7424.0,159.4691,159.5521,159.4506,159.4967,7424.0
2019-11-20 09:50:00,172.87,172.91,172.8,172.81,10512.0,159.5152,159.5521,159.4506,159.4598,10512.0
2019-11-20 09:55:00,172.81,172.89,172.78,172.86,37243.0,159.4598,159.5336,159.4321,159.506,37243.0
2019-11-20 10:00:00,172.87,172.92,172.87,172.88,4420.0,159.5152,159.5613,159.5152,159.5244,4420.0
2019-11-20 10:05:00,172.87,172.94,172.84,172.9,6120.0,159.5152,159.5798,159.4875,159.5429,6120.0
2019-11-20 10:10:00,172.88,172.88,172.79,172.79,4471.0,159.5244,159.5244,159.4414,159.4414,4471.0
2019-11-20 10:15:00,172.79,172.8,172.75,172.77,14865.0,159.4414,159.4506,159.4045,159.4229,14865.0
2019-11-20 10:20:00,172.79,172.79,172.68,172.68,4700.0,159.4414,159.4414,159.3399,159.3399,4700.0
2019-11-20 10:25:00,172.66,172.83,172.64,172.79,4225.0,159.3214,159.4783,159.303,159.4414,4225.0
2019-11-20 10:30:00,172.8,172.91,172.8,172.91,5403.0,159.4506,159.5521,159.4506,159.5521,5403.0
2019-11-20 10:35:00,172.98,173.0,172.93,172.94,4500.0,159.6167,159.6351,159.5706,159.5798,4500.0
2019-11-20 10:40:00,172.94,172.95,172.84,172.85,6800.0,159.5798,159.589,159.4875,159.4967,6800.0
2019-11-20 10:45:00,172.86,172.94,172.86,172.94,3504.0,159.506,159.5798,159.506,159.5798,3504.0
2019-11-20 10:50:00,172.93,173.03,172.93,173.01,2359.0,159.5706,159.6628,159.5706,159.6444,2359.0
2019-11-20 10:55:00,173.04,173.04,172.97,172.97,8176.0,159.6721,159.6721,159.6075,159.6075,8176.0
2019-11-20 11:00:00,172.97,173.03,172.95,173.01,6596.0,159.6075,159.6628,159.589,159.6444,6596.0
2019-11-20 11:05:00,172.99,172.99,172.91,172.95,3637.0,159.6259,159.6259,159.5521,159.589,3637.0
2019-11-20 11:10:00,172.95,172.95,172.83,172.9,11172.0,159.589,159.589,159.4783,159.5429,11172.0
2019-11-20 11:15:00,172.89,172.96,172.89,172.93,4351.0,159.5336,159.5982,159.5336,159.5706,4351.0
2019-11-20 11:20:00,172.91,173.01,172.91,173.0,2954.0,159.5521,159.6444,159.5521,159.6351,2954.0
2019-11-20 11:25:00,173.01,173.02,172.93,172.93,5498.0,159.6444,159.6536,159.5706,159.5706,5498.0
2019-11-20 11:30:00,172.92,172.93,172.8,172.85,5000.0,159.5613,159.5706,159.4506,159.4967,5000.0
2019-11-20 11:35:00,172.89,172.93,172.87,172.9,2600.0,159.5336,159.5706,159.5152,159.5429,2600.0
2019-11-20 11:40:00,172.91,172.91,172.83,172.84,3776.0,159.5521,159.5521,159.4783,159.4875,3776.0
2019-11-20 11:45:00,172.84,172.88,172.8,172.85,2228.0,159.4875,159.5244,159.4506,159.4967,2228.0
2019-11-20 11:50:00,172.82,172.87,172.81,172.85,2615.0,159.4691,159.5152,159.4598,159.4967,2615.0
2019-11-20 11:55:00,172.86,172.87,172.76,172.81,3279.0,159.506,159.5152,159.4137,159.4598,3279.0
2019-11-20 12:00:00,172.83,172.83,172.69,172.75,27600.0,159.4783,159.4783,159.3491,159.4045,27600.0
2019-11-20 12:05:00,172.76,172.82,172.7,172.81,5671.0,159.4137,159.4691,159.3583,159.4598,5671.0
2019-11-20 12:10:00,172.82,172.86,172.77,172.77,9885.0,159.4691,159.506,159.4229,159.4229,9885.0
2019-11-20 12:15:00,172.75,172.83,172.75,172.83,3369.0,159.4045,159.4783,159.4045,159.4783,3369.0
2019-11-20 12:20:00,172.84,172.84,172.77,172.82,1885.0,159.4875,159.4875,159.4229,159.4691,1885.0
2019-11-20 12:25:00,172.81,172.82,172.78,172.78,3900.0,159.4598,159.4691,159.4321,159.4321,3900.0
2019-11-20 12:30:00,172.78,172.79,172.74,172.75,1900.0,159.4321,159.4414,159.3952,159.4045,1900.0
2019-11-20 12:35:00,172.76,172.84,172.76,172.83,1727.0,159.4137,159.4875,159.4137,159.4783,1727.0
2019-11-20 12:40:00,172.83,172.84,172.81,172.81,2857.0,159.4783,159.4875,159.4598,159.4598,2857.0
2019-11-20 12:45:00,172.81,172.81,172.75,172.76,3215.0,159.4598,159.4598,159.4045,159.4137,3215.0
2019-11-20 12:50:00,172.76,172.78,172.59,172.64,2330.0,159.4137,159.4321,159.2568,159.303,2330.0
2019-11-20 12:55:00,172.57,172.58,171.81,172.12,32396.0,159.2384,159.2476,158.5371,158.8231,32396.0
2019-11-20 13:00:00,172.12,172.15,172.05,172.12,4962.0,158.8231,158.8508,158.7585,158.8231,4962.0
2019-11-20 13:05:00,172.08,172.08,171.79,171.87,2737.0,158.7862,158.7862,158.5186,158.5924,2737.0
2019-11-20 13:10:00,171.76,171.76,171.57,171.58,6305.0,158.4909,158.4909,158.3156,158.3248,6305.0
2019-11-20 13:15:00,171.66,171.66,171.45,171.52,10550.0,158.3987,158.3987,158.2049,158.2695,10550.0
2019-11-20 13:20:00,171.62,171.72,171.62,171.65,5478.0,158.3618,158.454,158.3618,158.3894,5478.0
2019-11-20 13:25:00,171.73,171.86,171.64,171.64,4675.0,158.4633,158.5832,158.3802,158.3802,4675.0
2019-11-20 13:30:00,171.68,171.69,171.54,171.69,28928.0,158.4171,158.4263,158.2879,158.4263,28928.0
2019-11-20 13:35:00,171.66,171.76,171.65,171.65,2388.0,158.3987,158.4909,158.3894,158.3894,2388.0
2019-11-20 13:40:00,171.61,171.82,171.61,171.73,5654.0,158.3525,158.5463,158.3525,158.4633,5654.0
2019-11-20 13:45:00,171.75,171.83,171.71,171.75,4002.0,158.4817,158.5555,158.4448,158.4817,4002.0
2019-11-20 13:50:00,171.82,172.13,171.82,172.11,8600.0,158.5463,158.8324,158.5463,158.8139,8600.0
2019-11-20 13:55:00,172.05,172.06,171.93,172.01,3044.0,158.7585,158.7678,158.6478,158.7216,3044.0
2019-11-20 14:00:00,172.07,172.08,171.96,172.04,4038.0,158.777,158.7862,158.6755,158.7493,4038.0
2019-11-20 14:05:00,172.0,172.02,171.93,171.97,6937.0,158.7124,158.7309,158.6478,158.6847,6937.0
2019-11-20 14:10:00,172.0,172.11,172.0,172.06,4400.0,158.7124,158.8139,158.7124,158.7678,4400.0
2019-11-20 14:15:00,172.01,172.11,171.96,172.1,7990.0,158.7216,158.8139,158.6755,158.8047,7990.0
2019-11-20 14:20:00,172.13,172.16,172.07,172.09,4509.0,158.8324,158.86,158.777,158.7954,4509.0
2019-11-20 14:25:00,172.12,172.28,172.1,172.25,8070.0,158.8231,158.9708,158.8047,158.9431,8070.0
2019-11-20 14:30:00,172.24,172.36,172.24,172.34,4434.0,158.9339,159.0446,158.9339,159.0261,4434.0
2019-11-20 14:35:00,172.35,172.41,172.33,172.39,9586.0,159.0354,159.0907,159.0169,159.0723,9586.0
2019-11-20 14:40:00,172.4,172.43,172.36,172.39,22603.0,159.0815,159.1092,159.0446,159.0723,22603.0
2019-11-20 14:45:00,172.42,172.43,172.24,172.3,12991.0,159.1,159.1092,158.9339,158.9892,12991.0
2019-11-20 14:50:00,172.31,172.38,172.28,172.31,10052.0,158.9985,159.063,158.9708,158.9985,10052.0
2019-11-20 14:55:00,172.29,172.34,172.28,172.29,8312.0,158.98,159.0261,158.9708,158.98,8312.0
2019-11-20 15:00:00,172.3,172.35,172.21,172.24,10136.0,158.9892,159.0354,158.9062,158.9339,10136.0
2019-11-20 15:05:00,172.28,172.37,172.26,172.37,34267.0,158.9708,159.0538,158.9523,159.0538,34267.0
2019-11-20 15:10:00,172.37,172.48,172.36,172.48,14125.0,159.0538,159.1553,159.0446,159.1553,14125.0
2019-11-20 15:15:00,172.43,172.44,172.3,172.3,13419.0,159.1092,159.1184,158.9892,158.9892,13419.0
2019-11-20 15:20:00,172.3,172.35,172.25,172.33,18660.0,158.9892,159.0354,158.9431,159.0169,18660.0
2019-11-20 15:25:00,172.34,172.37,172.22,172.22,15217.0,159.0261,159.0538,158.9154,158.9154,15217.0
2019-11-20 15:30:00,172.22,172.23,172.15,172.19,8468.0,158.9154,158.9246,158.8508,158.8877,8468.0
2019-11-20 15:35:00,172.21,172.22,172.18,172.21,16165.0,158.9062,158.9154,158.8785,158.9062,16165.0
2019-11-20 15:40:00,172.2,172.42,172.2,172.42,28099.0,158.8969,159.1,158.8969,159.1,28099.0
2019-11-20 15:45:00,172.41,172.48,172.41,172.41,29725.0,159.0907,159.1553,159.0907,159.0907,29725.0
2019-11-20 15:50:00,172.42,172.45,172.33,172.43,47254.0,159.1,159.1276,159.0169,159.1092,47254.0
2019-11-20 15:55:00,172.44,172.55,172.33,172.45,174871.0,159.1184,159.2199,159.0169,159.1276,174871.0
2019-11-21 09:30:00,172.55,172.56,172.3,172.32,6224.0,159.2199,159.2291,158.9892,159.0077,6224.0
2019-11-21 09:35:00,172.29,172.51,172.27,172.29,11181.0,158.98,159.183,158.9615,158.98,11181.0
2019-11-21 09:40:00,172.31,172.32,172.07,172.16,3454.0,158.9985,159.0077,158.777,158.86,3454.0
2019-11-21 09:45:00,172.19,172.27,172.18,172.18,10656.0,158.8877,158.9615,158.8785,158.8785,10656.0
2019-11-21 09:50:00,172.21,172.35,172.2,172.27,4039.0,158.9062,159.0354,158.8969,158.9615,4039.0
2019-11-21 09:55:00,172.28,172.34,172.26,172.26,1100.0,158.9708,159.0261,158.9523,158.9523,1100.0
2019-11-21 10:00:00,172.21,172.22,172.11,172.13,4131.0,158.9062,158.9154,158.8139,158.8324,4131.0
2019-11-21 10:05:00,172.12,172.32,172.09,172.3,8901.0,158.8231,159.0077,158.7954,158.9892,8901.0
2019-11-21 10:10:00,172.31,172.33,172.22,172.24,2417.0,158.9985,159.0169,158.9154,158.9339,2417.0
2019-11-21 10:15:00,172.23,172.23,171.87,171.89,7567.0,158.9246,158.9246,158.5924,158.6109,7567.0
2019-11-21 10:20:00,171.84,171.91,171.84,171.86,3860.0,158.5648,158.6294,158.5648,158.5832,3860.0
2019-11-21 10:25:00,171.81,171.99,171.81,171.86,5025.0,158.5371,158.7032,158.5371,158.5832,5025.0
2019-11-21 10:30:00,171.83,171.9,171.71,171.8,7188.0,158.5555,158.6201,158.4448,158.5279,7188.0
2019-11-21 10:35:00,171.79,171.96,171.79,171.93,22793.0,158.5186,158.6755,158.5186,158.6478,22793.0
2019-11-21 10:40:00,171.97,172.03,171.97,172.0,3703.0,158.6847,158.7401,158.6847,158.7124,3703.0
2019-11-21 10:45:00,171.99,172.05,171.99,172.02,3900.0,158.7032,158.7585,158.7032,158.7309,3900.0
2019-11-21 10:50:00,171.97,172.02,171.9,171.93,28370.0,158.6847,158.7309,158.6201,158.6478,28370.0
2019-11-21 10:55:00,171.93,172.06,171.92,172.04,7106.0,158.6478,158.7678,158.6386,158.7493,7106.0
2019-11-21 11:00:00,172.04,172.22,172.0,172.14,34400.0,158.7493,158.9154,158.7124,158.8416,34400.0
2019-11-21 11:05:00,172.1,172.22,172.1,172.16,5009.0,158.8047,158.9154,158.8047,158.86,5009.0
2019-11-21 11:10:00,172.14,172.14,172.08,172.08,23528.0,158.8416,158.8416,158.7862,158.7862,23528.0
2019-11-21 11:15:00,172.06,172.13,172.01,172.07,7628.0,158.7678,158.8324,158.7216,158.777,7628.0
2019-11-21 11:20:00,172.06,172.1,172.05,172.08,2806.0,158.7678,158.8047,158.7585,158.7862,2806.0
2019-11-21 11:25:00,172.13,172.14,172.01,172.02,23643.0,158.8324,158.8416,158.7216,158.7309,23643.0
2019-11-21 11:30:00,172.01,172.11,171.95,171.95,5140.0,158.7216,158.8139,158.6663,158.6663,5140.0
2019-11-21 11:35:00,171.92,171.96,171.87,171.89,4343.0,158.6386,158.6755,158.5924,158.6109,4343.0
2019-11-21 11:40:00,171.93,172.01,171.9,172.01,3913.0,158.6478,158.7216,158.6201,158.7216,3913.0
2019-11-21 11:45:00,172.0,172.07,172.0,172.03,2500.0,158.7124,158.777,158.7124,158.7401,2500.0
2019-11-21 11:50:00,172.04,172.04,171.88,171.92,2300.0,158.7493,158.7493,158.6017,158.6386,2300.0
2019-11-21 11:55:00,171.97,172.0,171.91,171.92,10318.0,158.6847,158.7124,158.6294,158.6386,10318.0
2019-11-21 12:00:00,171.92,171.99,171.89,171.97,5483.0,158.6386,158.7032,158.6109,158.6847,5483.0
2019-11-21 12:05:00,172.05,172.07,172.03,172.07,1861.0,158.7585,158.777,158.7401,158.777,1861.0
2019-11-21 12:10:00,172.12,172.16,172.07,172.1,2200.0,158.8231,158.86,158.777,158.8047,2200.0
2019-11-21 12:15:00,172.1,172.12,172.07,172.07,2625.0,158.8047,158.8231,158.777,158.777,2625.0
2019-11-21 12:20:00,172.07,172.1,172.07,172.1,2401.0,158.777,158.8047,158.777,158.8047,2401.0
2019-11-21 12:25:00,172.11,172.16,172.1,172.12,4131.0,158.8139,158.86,158.8047,158.8231,4131.0
2019-11-21 12:30:00,172.15,172.23,172.11,172.19,3010.0,158.8508,158.9246,158.8139,158.8877,3010.0
2019-11-21 12:35:00,172.23,172.29,172.23,172.29,3155.0,158.9246,158.98,158.9246,158.98,3155.0
2019-11-21 12:40:00,172.3,172.34,172.3,172.31,1975.0,158.9892,159.0261,158.9892,158.9985,1975.0
2019-11-21 12:45:00,172.27,172.28,172.2,172.2,1584.0,158.9615,158.9708,158.8969,158.8969,1584.0
2019-11-21 12:50:00,172.22,172.22,172.18,172.22,29089.0,158.9154,158.9154,158.8785,158.9154,29089.0
2019-11-21 12:55:00,172.23,172.27,172.18,172.27,6841.0,158.9246,158.9615,158.8785,158.9615,6841.0
2019-11-21 13:00:00,172.26,172.31,172.26,172.31,2704.0,158.9523,158.9985,158.9523,158.9985,2704.0
2019-11-21 13:05:00,172.29,172.34,172.25,172.31,2818.0,158.98,159.0261,158.9431,158.9985,2818.0
2019-11-21 13:10:00,172.31,172.34,172.25,172.26,2800.0,158.9985,159.0261,158.9431,158.9523,2800.0
2019-11-21 13:15:00,172.27,172.31,172.26,172.31,4072.0,158.9615,158.9985,158.9523,158.9985,4072.0
2019-11-21 13:20:00,172.31,172.31,172.24,172.26,3608.0,158.9985,158.9985,158.9339,158.9523,3608.0
2019-11-21 13:25:00,172.26,172.29,172.23,172.28,6005.0,158.9523,158.98,158.9246,158.9708,6005.0
2019-11-21 13:30:00,172.29,172.3,172.25,172.25,6278.0,158.98,158.9892,158.9431,158.9431,6278.0
2019-11-21 13:35:00,172.26,172.26,172.19,172.24,3319.0,158.9523,158.9523,158.8877,158.9339,3319.0
2019-11-21 13:40:00,172.23,172.25,172.18,172.19,16922.0,158.9246,158.9431,158.8785,158.8877,16922.0
2019-11-21 13:45:00,172.22,172.26,172.2,172.26,9035.0,158.9154,158.9523,158.8969,158.9523,9035.0
2019-11-21 13:50:00,172.26,172.28,172.24,172.24,2661.0,158.9523,158.9708,158.9339,158.9339,2661.0
2019-11-21 13:55:00,172.24,172.24,172.19,172.2,5606.0,158.9339,158.9339,158.8877,158.8969,5606.0
2019-11-21 14:00:00,172.2,172.21,172.05,172.08,8639.0,158.8969,158.9062,158.7585,158.7862,8639.0
2019-11-21 14:05:00,172.12,172.3,172.11,172.29,3862.0,158.8231,158.9892,158.8139,158.98,3862.0
2019-11-21 14:10:00,172.24,172.3,172.24,172.28,7689.0,158.9339,158.9892,158.9339,158.9708,7689.0
2019-11-21 14:15:00,172.28,172.31,172.28,172.31,1643.0,158.9708,158.9985,158.9708,158.9985,1643.0
2019-11-21 14:20:00,172.32,172.37,172.3,172.36,4210.0,159.0077,159.0538,158.9892,159.0446,4210.0
2019-11-21 14:25:00,172.38,172.39,172.33,172.33,2496.0,159.063,159.0723,159.0169,159.0169,2496.0
2019-11-21 14:30:00,172.35,172.43,172.35,172.42,2291.0,159.0354,159.1092,159.0354,159.1,2291.0
2019-11-21 14:35:00,172.42,172.43,172.39,172.41,8491.0,159.1,159.1092,159.0723,159.0907,8491.0
2019-11-21 14:40:00,172.4,172.44,172.38,172.38,2531.0,159.0815,159.1184,159.063,159.063,2531.0
2019-11-21 14:45:00,172.39,172.4,172.36,172.38,2193.0,159.0723,159.0815,159.0446,159.063,2193.0
2019-11-21 14:50:00,172.38,172.4,172.37,172.39,11713.0,159.063,159.0815,159.0538,159.0723,11713.0
2019-11-21 14:55:00,172.39,172.39,172.35,172.37,14609.0,159.0723,159.0723,159.0354,159.0538,14609.0
2019-11-21 15:00:00,172.39,172.39,172.33,172.34,3287.0,159.0723,159.0723,159.0169,159.0261,3287.0
2019-11-21 15:05:00,172.34,172.34,172.28,172.29,3479.0,159.0261,159.0261,158.9708,158.98,3479.0
2019-11-21 15:10:00,172.3,172.33,172.29,172.32,2992.0,158.9892,159.0169,158.98,159.0077,2992.0
2019-11-21 15:15:00,172.34,172.34,172.28,172.3,2816.0,159.0261,159.0261,158.9708,158.9892,2816.0
2019-11-21 15:20:00,172.3,172.33,172.24,172.26,6202.0,158.9892,159.0169,158.9339,158.9523,6202.0
2019-11-21 15:25:00,172.28,172.31,172.25,172.25,4132.0,158.9708,158.9985,158.9431,158.9431,4132.0
2019-11-21 15:30:00,172.25,172.29,172.2,172.21,7739.0,158.9431,158.98,158.8969,158.9062,7739.0
2019-11-21 15:35:00,172.25,172.27,172.15,172.16,4901.0,158.9431,158.9615,158.8508,158.86,4901.0
2019-11-21 15:40:00,172.15,172.18,172.09,172.17,6495.0,158.8508,158.8785,158.7954,158.8693,6495.0
2019-11-21 15:45:00,172.15,172.17,172.1,172.13,5300.0,158.8508,158.8693,158.8047,158.8324,5300.0
2019-11-21 15:50:00,172.11,172.11,171.93,171.98,24489.0,158.8139,158.8139,158.6478,158.6939,24489.0
2019-11-21 15:55:00,172.01,172.2,172.01,172.16,42386.0,158.7216,158.8969,158.7216,158.86,42386.0
2019-11-22 09:30:00,172.6,172.6,172.39,172.45,35898.0,159.266,159.266,159.0723,159.1276,35898.0
2019-11-22 09:35:00,172.47,172.58,172.47,172.58,4619.0,159.1461,159.2476,159.1461,159.2476,4619.0
2019-11-22 09:40:00,172.52,172.53,172.39,172.4,1647.0,159.1922,159.2015,159.0723,159.0815,1647.0
2019-11-22 09:45:00,172.44,172.53,172.42,172.53,6495.0,159.1184,159.2015,159.1,159.2015,6495.0
2019-11-22 09:50:00,172.53,172.58,172.5,172.52,3255.0,159.2015,159.2476,159.1738,159.1922,3255.0
2019-11-22 09:55:00,172.57,172.63,172.49,172.55,1300.0,159.2384,159.2937,159.1645,159.2199,1300.0
2019-11-22 10:00:00,172.61,172.64,172.57,172.59,3002.0,159.2753,159.303,159.2384,159.2568,3002.0
2019-11-22 10:05:00,172.53,172.53,172.45,172.47,1212.0,159.2015,159.2015,159.1276,159.1461,1212.0
2019-11-22 10:10:00,172.47,172.49,172.41,172.43,3495.0,159.1461,159.1645,159.0907,159.1092,3495.0
2019-11-22 10:15:00,172.43,172.49,172.4,172.4,5553.0,159.1092,159.1645,159.0815,159.0815,5553.0
2019-11-22 10:20:00,172.39,172.45,172.39,172.42,2920.0,159.0723,159.1276,159.0723,159.1,2920.0
2019-11-22 10:25:00,172.44,172.45,172.34,172.34,2056.0,159.1184,159.1276,159.0261,159.0261,2056.0
2019-11-22 10:30:00,172.18,172.24,172.13,172.15,4354.0,158.8785,158.9339,158.8324,158.8508,4354.0
2019-11-22 10:35:00,172.19,172.19,172.11,172.14,2163.0,158.8877,158.8877,158.8139,158.8416,2163.0
2019-11-22 10:40:00,172.14,172.23,172.13,172.19,4992.0,158.8416,158.9246,158.8324,158.8877,4992.0
2019-11-22 10:45:00,172.18,172.23,172.18,172.23,2043.0,158.8785,158.9246,158.8785,158.9246,2043.0
2019-11-22 10:50:00,172.18,172.24,172.08,172.11,2341.0,158.8785,158.9339,158.7862,158.8139,2341.0
2019-11-22 10:55:00,172.1,172.21,172.1,172.18,1808.0,158.8047,158.9062,158.8047,158.8785,1808.0
2019-11-22 11:00:00,172.18,172.21,171.98,171.98,3539.0,158.8785,158.9062,158.6939,158.6939,3539.0
2019-11-22 11:05:00,171.94,172.06,171.9,172.03,7723.0,158.657,158.7678,158.6201,158.7401,7723.0
2019-11-22 11:10:00,172.04,172.07,171.99,172.01,1708.0,158.7493,158.777,158.7032,158.7216,1708.0
2019-11-22 11:15:00,172.03,172.06,171.91,171.94,3952.0,158.7401,158.7678,158.6294,158.657,3952.0
2019-11-22 11:20:00,171.98,172.06,171.98,172.06,3528.0,158.6939,158.7678,158.6939,158.7678,3528.0
2019-11-22 11:25:00,172.03,172.11,172.03,172.11,2408.0,158.7401,158.8139,158.7401,158.8139,2408.0
2019-11-22 11:30:00,172.13,172.15,172.1,172.12,4372.0,158.8324,158.8508,158.8047,158.8231,4372.0
2019-11-22 11:35:00,172.11,172.21,172.1,172.19,1100.0,158.8139,158.9062,158.8047,158.8877,1100.0
2019-11-22 11:40:00,172.19,172.21,172.18,172.2,5691.0,158.8877,158.9062,158.8785,158.8969,5691.0
2019-11-22 11:45:00,172.21,172.27,172.21,172.27,2030.0,158.9062,158.9615,158.9062,158.9615,2030.0
2019-11-22 11:50:00,172.29,172.32,172.28,172.32,1536.0,158.98,159.0077,158.9708,159.0077,1536.0
2019-11-22 11:55:00,172.29,172.31,172.25,172.26,1535.0,158.98,158.9985,158.9431,158.9523,1535.0
2019-11-22 12:00:00,172.26,172.32,172.26,172.32,859.0,158.9523,159.0077,158.9523,159.0077,859.0
2019-11-22 12:05:00,172.3,172.35,172.29,172.35,2196.0,158.9892,159.0354,158.98,159.0354,2196.0
2019-11-22 12:10:00,172.36,172.37,172.32,172.33,2500.0,159.0446,159.0538,159.0077,159.0169,2500.0
2019-11-22 12:15:00,172.33,172.33,172.24,172.3,2506.0,159.0169,159.0169,158.9339,158.9892,2506.0
2019-11-22 12:20:00,172.33,172.38,172.32,172.38,2157.0,159.0169,159.063,159.0077,159.063,2157.0
2019-11-22 12:25:00,172.36,172.39,172.36,172.39,500.0,159.0446,159.0723,159.0446,159.0723,500.0
2019-11-22 12:30:00,172.38,172.38,172.32,172.34,1155.0,159.063,159.063,159.0077,159.0261,1155.0
2019-11-22 12:35:00,172.32,172.35,172.3,172.33,5932.0,159.0077,159.0354,158.9892,159.0169,5932.0
2019-11-22 12:40:00,172.34,172.4,172.34,172.39,8107.0,159.0261,159.0815,159.0261,159.0723,8107.0
2019-11-22 12:45:00,172.37,172.4,172.36,172.37,14354.0,159.0538,159.0815,159.0446,159.0538,14354.0
2019-11-22 12:50:00,172.39,172.43,172.38,172.43,692.0,159.0723,159.1092,159.063,159.1092,692.0
2019-11-22 12:55:00,172.47,172.47,172.42,172.43,997.0,159.1461,159.1461,159.1,159.1092,997.0
2019-11-22 13:00:00,172.44,172.45,172.43,172.44,700.0,159.1184,159.1276,159.1092,159.1184,700.0
2019-11-22 13:05:00,172.47,172.5,172.46,172.49,1293.0,159.1461,159.1738,159.1369,159.1645,1293.0
2019-11-22 13:10:00,172.48,172.49,172.47,172.48,1998.0,159.1553,159.1645,159.1461,159.1553,1998.0
2019-11-22 13:15:00,172.48,172.49,172.47,172.48,2514.0,159.1553,159.1645,159.1461,159.1553,2514.0
2019-11-22 13:20:00,172.48,172.5,172.48,172.5,3787.0,159.1553,159.1738,159.1553,159.1738,3787.0
2019-11-22 13:25:00,172.5,172.5,172.46,172.47,4184.0,159.1738,159.1738,159.1369,159.1461,4184.0
2019-11-22 13:30:00,172.48,172.49,172.46,172.46,3894.0,159.1553,159.1645,159.1369,159.1369,3894.0
2019-11-22 13:35:00,172.49,172.5,172.46,172.46,5353.0,159.1645,159.1738,159.1369,159.1369,5353.0
2019-11-22 13:40:00,172.47,172.47,172.43,172.45,4951.0,159.1461,159.1461,159.1092,159.1276,4951.0
2019-11-22 13:45:00,172.44,172.5,172.42,172.42,2080.0,159.1184,159.1738,159.1,159.1,2080.0
2019-11-22 13:50:00,172.43,172.43,172.35,172.4,6245.0,159.1092,159.1092,159.0354,159.0815,6245.0
2019-11-22 13:55:00,172.39,172.49,172.38,172.46,2551.0,159.0723,159.1645,159.063,159.1369,2551.0
2019-11-22 14:00:00,172.44,172.44,172.38,172.39,2000.0,159.1184,159.1184,159.063,159.0723,2000.0
2019-11-22 14:05:00,172.39,172.42,172.39,172.41,1412.0,159.0723,159.1,159.0723,159.0907,1412.0
2019-11-22 14:10:00,172.4,172.4,172.36,172.4,7828.0,159.0815,159.0815,159.0446,159.0815,7828.0
2019-11-22 14:15:00,172.39,172.43,172.37,172.43,2122.0,159.0723,159.1092,159.0538,159.1092,2122.0
2019-11-22 14:20:00,172.43,172.47,172.42,172.44,18638.0,159.1092,159.1461,159.1,159.1184,18638.0
2019-11-22 14:25:00,172.45,172.45,172.41,172.42,4181.0,159.1276,159.1276,159.0907,159.1,4181.0
2019-11-22 14:30:00,172.41,172.48,172.41,172.48,1794.0,159.0907,159.1553,159.0907,159.1553,1794.0
2019-11-22 14:35:00,172.48,172.5,172.45,172.48,5396.0,159.1553,159.1738,159.1276,159.1553,5396.0
2019-11-22 14:40:00,172.46,172.5,172.44,172.5,9578.0,159.1369,159.1738,159.1184,159.1738,9578.0
2019-11-22 14:45:00,172.49,172.53,172.49,172.51,5631.0,159.1645,159.2015,159.1645,159.183,5631.0
2019-11-22 14:50:00,172.51,172.52,172.49,172.52,1312.0,159.183,159.1922,159.1645,159.1922,1312.0
2019-11-22 14:55:00,172.5,172.5,172.44,172.47,1826.0,159.1738,159.1738,159.1184,159.1461,1826.0
2019-11-22 15:00:00,172.48,172.5,172.44,172.45,4381.0,159.1553,159.1738,159.1184,159.1276,4381.0
2019-11-22 15:05:00,172.44,172.47,172.43,172.47,164488.0,159.1184,159.1461,159.1092,159.1461,164488.0
2019-11-22 15:10:00,172.48,172.52,172.48,172.51,1300.0,159.1553,159.1922,159.1553,159.183,1300.0
2019-11-22 15:15:00,172.5,172.53,172.48,172.52,3661.0,159.1738,159.2015,159.1553,159.1922,3661.0
2019-11-22 15:20:00,172.52,172.54,172.5,172.5,2894.0,159.1922,159.2107,159.1738,159.1738,2894.0
2019-11-22 15:25:00,172.51,172.53,172.5,172.52,1700.0,159.183,159.2015,159.1738,159.1922,1700.0
2019-11-22 15:30:00,172.51,172.54,172.49,172.49,4174.0,159.183,159.2107,159.1645,159.1645,4174.0
2019-11-22 15:35:00,172.51,172.52,172.44,172.46,5206.0,159.183,159.1922,159.1184,159.1369,5206.0
2019-11-22 15:40:00,172.44,172.46,172.42,172.45,3303.0,159.1184,159.1369,159.1,159.1276,3303.0
2019-11-22 15:45:00,172.45,172.48,172.39,172.39,6702.0,159.1276,159.1553,159.0723,159.0723,6702.0
2019-11-22 15:50:00,172.39,172.44,172.32,172.41,12047.0,159.0723,159.1184,159.0077,159.0907,12047.0
2019-11-22 15:55:00,172.42,172.54,172.42,172.52,59755.0,159.1,159.2107,159.1,159.1922,59755.0
2019-11-25 09:30:00,173.11,173.36,173.07,173.25,34164.0,159.7366,159.9673,159.6997,159.8658,34164.0
2019-11-25 09:35:00,173.29,173.33,173.28,173.33,794.0,159.9027,159.9397,159.8935,159.9397,794.0
2019-11-25 09:40:00,173.33,173.39,173.33,173.38,3001.0,159.9397,159.995,159.9397,159.9858,3001.0
2019-11-25 09:45:00,173.39,173.43,173.36,173.43,997.0,159.995,160.0319,159.9673,160.0319,997.0
2019-11-25 09:50:00,173.42,173.55,173.42,173.52,3763.0,160.0227,160.1427,160.0227,160.115,3763.0
2019-11-25 09:55:00,173.53,173.55,173.48,173.51,3740.0,160.1242,160.1427,160.0781,160.1057,3740.0
2019-11-25 10:00:00,173.52,173.55,173.52,173.54,9050.0,160.115,160.1427,160.115,160.1334,9050.0
2019-11-25 10:05:00,173.6,173.64,173.59,173.64,11760.0,160.1888,160.2257,160.1796,160.2257,11760.0
2019-11-25 10:10:00,173.66,173.68,173.63,173.66,5764.0,160.2442,160.2626,160.2165,160.2442,5764.0
2019-11-25 10:15:00,173.64,173.66,173.63,173.63,2500.0,160.2257,160.2442,160.2165,160.2165,2500.0
2019-11-25 10:20:00,173.59,173.65,173.56,173.65,2492.0,160.1796,160.2349,160.1519,160.2349,2492.0
2019-11-25 10:25:00,173.65,173.69,173.62,173.67,77610.0,160.2349,160.2718,160.2072,160.2534,77610.0
2019-11-25 10:30:00,173.71,173.78,173.71,173.78,14173.0,160.2903,160.3549,160.2903,160.3549,14173.0
2019-11-25 10:35:00,173.78,173.78,173.78,173.78,0.0,160.3549,160.3549,160.3549,160.3549,0.0
2019-11-25 10:40:00,173.76,173.81,173.73,173.77,2945.0,160.3364,160.3826,160.3088,160.3457,2945.0
2019-11-25 10:45:00,173.74,173.76,173.74,173.75,695.0,160.318,160.3364,160.318,160.3272,695.0
2019-11-25 10:50:00,173.75,173.75,173.71,173.71,200.0,160.3272,160.3272,160.2903,160.2903,200.0
2019-11-25 10:55:00,173.72,173.73,173.69,173.69,1722.0,160.2995,160.3088,160.2718,160.2718,1722.0
2019-11-25 11:00:00,173.66,173.68,173.64,173.64,1547.0,160.2442,160.2626,160.2257,160.2257,1547.0
2019-11-25 11:05:00,173.59,173.61,173.59,173.59,1653.0,160.1796,160.198,160.1796,160.1796,1653.0
2019-11-25 11:10:00,173.56,173.62,173.56,173.62,2318.0,160.1519,160.2072,160.1519,160.2072,2318.0
2019-11-25 11:15:00,173.61,173.62,173.61,173.61,8384.0,160.198,160.2072,160.198,160.198,8384.0
2019-11-25 11:20:00,173.62,173.68,173.6,173.64,16813.0,160.2072,160.2626,160.1888,160.2257,16813.0
2019-11-25 11:25:00,173.67,173.69,173.65,173.68,1530.0,160.2534,160.2718,160.2349,160.2626,1530.0
2019-11-25 11:30:00,173.64,173.67,173.63,173.67,868.0,160.2257,160.2534,160.2165,160.2534,868.0
2019-11-25 11:35:00,173.69,173.7,173.69,173.69,538.0,160.2718,160.2811,160.2718,160.2718,538.0
2019-11-25 11:40:00,173.67,173.71,173.67,173.71,3504.0,160.2534,160.2903,160.2534,160.2903,3504.0
2019-11-25 11:45:00,173.7,173.7,173.68,173.68,2591.0,160.2811,160.2811,160.2626,160.2626,2591.0
2019-11-25 11:50:00,173.66,173.66,173.66,173.66,100.0,160.2442,160.2442,160.2442,160.2442,100.0
2019-11-25 11:55:00,173.65,173.68,173.65,173.67,400.0,160.2349,160.2626,160.2349,160.2534,400.0
2019-11-25 12:00:00,173.68,173.72,173.68,173.71,30462.0,160.2626,160.2995,160.2626,160.2903,30462.0
2019-11-25 12:05:00,173.69,173.69,173.66,173.67,4091.0,160.2718,160.2718,160.2442,160.2534,4091.0
2019-11-25 12:10:00,173.66,173.68,173.65,173.66,800.0,160.2442,160.2626,160.2349,160.2442,800.0
2019-11-25 12:15:00,173.65,173.65,173.62,173.63,1856.0,160.2349,160.2349,160.2072,160.2165,1856.0
2019-11-25 12:20:00,173.61,173.68,173.61,173.67,2128.0,160.198,160.2626,160.198,160.2534,2128.0
2019-11-25 12:25:00,173.66,173.66,173.66,173.66,300.0,160.2442,160.2442,160.2442,160.2442,300.0
2019-11-25 12:30:00,173.62,173.64,173.62,173.64,315.0,160.2072,160.2257,160.2072,160.2257,315.0
2019-11-25 12:35:00,173.64,173.64,173.63,173.64,600.0,160.2257,160.2257,160.2165,160.2257,600.0
2019-11-25 12:40:00,173.63,173.64,173.63,173.63,694.0,160.2165,160.2257,160.2165,160.2165,694.0
2019-11-25 12:45:00,173.63,173.66,173.62,173.66,6090.0,160.2165,160.2442,160.2072,160.2442,6090.0
2019-11-25 12:50:00,173.67,173.67,173.64,173.66,4665.0,160.2534,160.2534,160.2257,160.2442,4665.0
2019-11-25 12:55:00,173.65,173.66,173.64,173.66,845.0,160.2349,160.2442,160.2257,160.2442,845.0
2019-11-25 13:00:00,173.69,173.76,173.68,173.75,4991.0,160.2718,160.3364,160.2626,160.3272,4991.0
2019-11-25 13:05:00,173.75,173.75,173.72,173.72,433.0,160.3272,160.3272,160.2995,160.2995,433.0
2019-11-25 13:10:00,173.7,173.71,173.69,173.69,1206.0,160.2811,160.2903,160.2718,160.2718,1206.0
2019-11-25 13:15:00,173.71,173.72,173.7,173.71,2836.0,160.2903,160.2995,160.2811,160.2903,2836.0
2019-11-25 13:20:00,173.72,173.73,173.71,173.73,841.0,160.2995,160.3088,160.2903,160.3088,841.0
2019-11-25 13:25:00,173.73,173.74,173.71,173.72,6336.0,160.3088,160.318,160.2903,160.2995,6336.0
2019-11-25 13:30:00,173.7,173.73,173.69,173.72,16043.0,160.2811,160.3088,160.2718,160.2995,16043.0
2019-11-25 13:35:00,173.71,173.72,173.69,173.7,4877.0,160.2903,160.2995,160.2718,160.2811,4877.0
2019-11-25 13:40:00,173.71,173.72,173.7,173.7,557.0,160.2903,160.2995,160.2811,160.2811,557.0
2019-11-25 13:45:00,173.68,173.69,173.66,173.68,2466.0,160.2626,160.2718,160.2442,160.2626,2466.0
2019-11-25 13:50:00,173.68,173.7,173.67,173.69,1597.0,160.2626,160.2811,160.2534,160.2718,1597.0
2019-11-25 13:55:00,173.65,173.67,173.65,173.66,2749.0,160.2349,160.2534,160.2349,160.2442,2749.0
2019-11-25 14:00:00,173.67,173.67,173.63,173.64,3379.0,160.2534,160.2534,160.2165,160.2257,3379.0
2019-11-25 14:05:00,173.67,173.67,173.64,173.66,1979.0,160.2534,160.2534,160.2257,160.2442,1979.0
2019-11-25 14:10:00,173.69,173.72,173.68,173.7,2641.0,160.2718,160.2995,160.2626,160.2811,2641.0
2019-11-25 14:15:00,173.7,173.72,173.7,173.72,2147.0,160.2811,160.2995,160.2811,160.2995,2147.0
2019-11-25 14:20:00,173.71,173.74,173.69,173.74,148261.0,160.2903,160.318,160.2718,160.318,148261.0
2019-11-25 14:25:00,173.72,173.72,173.67,173.68,3464.0,160.2995,160.2995,160.2534,160.2626,3464.0
2019-11-25 14:30:00,173.68,173.68,173.67,173.67,900.0,160.2626,160.2626,160.2534,160.2534,900.0
2019-11-25 14:35:00,173.65,173.7,173.63,173.7,9620.0,160.2349,160.2811,160.2165,160.2811,9620.0
2019-11-25 14:40:00,173.68,173.68,173.67,173.68,4732.0,160.2626,160.2626,160.2534,160.2626,4732.0
2019-11-25 14:45:00,173.68,173.68,173.64,173.67,5361.0,160.2626,160.2626,160.2257,160.2534,5361.0
2019-11-25 14:50:00,173.66,173.69,173.65,173.69,1990.0,160.2442,160.2718,160.2349,160.2718,1990.0
2019-11-25 14:55:00,173.69,173.69,173.68,173.68,400.0,160.2718,160.2718,160.2626,160.2626,400.0
2019-11-25 15:00:00,173.68,173.71,173.67,173.7,1726.0,160.2626,160.2903,160.2534,160.2811,1726.0
2019-11-25 15:05:00,173.71,173.71,173.7,173.7,300.0,160.2903,160.2903,160.2811,160.2811,300.0
2019-11-25 15:10:00,173.67,173.71,173.67,173.71,2194.0,160.2534,160.2903,160.2534,160.2903,2194.0
2019-11-25 15:15:00,173.71,173.72,173.69,173.72,4746.0,160.2903,160.2995,160.2718,160.2995,4746.0
2019-11-25 15:20:00,173.73,173.82,173.72,173.8,7359.0,160.3088,160.3918,160.2995,160.3733,7359.0
2019-11-25 15:25:00,173.79,173.84,173.79,173.84,4193.0,160.3641,160.4103,160.3641,160.4103,4193.0
2019-11-25 15:30:00,173.85,173.88,173.81,173.81,5570.0,160.4195,160.4472,160.3826,160.3826,5570.0
2019-11-25 15:35:00,173.81,173.81,173.77,173.8,4650.0,160.3826,160.3826,160.3457,160.3733,4650.0
2019-11-25 15:40:00,173.8,173.81,173.73,173.74,14842.0,160.3733,160.3826,160.3088,160.318,14842.0
2019-11-25 15:45:00,173.72,173.82,173.72,173.74,81425.0,160.2995,160.3918,160.2995,160.318,81425.0
2019-11-25 15:50:00,173.72,173.89,173.69,173.88,39222.0,160.2995,160.4564,160.2718,160.4472,39222.0
2019-11-25 15:55:00,173.89,173.9,173.79,173.86,95870.0,160.4564,160.4656,160.3641,160.4287,95870.0
2019-11-26 09:30:00,173.92,173.92,173.76,173.79,18625.0,160.4841,160.4841,160.3364,160.3641,18625.0
2019-11-26 09:35:00,173.84,173.96,173.84,173.94,20661.0,160.4103,160.521,160.4103,160.5025,20661.0
2019-11-26 09:40:00,173.89,173.9,173.84,173.85,9738.0,160.4564,160.4656,160.4103,160.4195,9738.0
2019-11-26 09:45:00,173.84,174.01,173.84,174.0,2044.0,160.4103,160.5671,160.4103,160.5579,2044.0
2019-11-26 09:50:00,174.04,174.1,174.01,174.1,1848.0,160.5948,160.6502,160.5671,160.6502,1848.0
2019-11-26 09:55:00,174.15,174.18,174.13,174.17,29973.0,160.6963,160.724,160.6778,160.7148,29973.0
2019-11-26 10:00:00,174.16,174.22,174.07,174.09,7933.0,160.7055,160.7609,160.6225,160.6409,7933.0
2019-11-26 10:05:00,174.05,174.06,174.02,174.06,926.0,160.604,160.6133,160.5763,160.6133,926.0
2019-11-26 10:10:00,174.05,174.08,174.05,174.07,5196.0,160.604,160.6317,160.604,160.6225,5196.0
2019-11-26 10:15:00,174.04,174.11,174.04,174.08,4678.0,160.5948,160.6594,160.5948,160.6317,4678.0
2019-11-26 10:20:00,174.1,174.11,174.06,174.11,1082.0,160.6502,160.6594,160.6133,160.6594,1082.0
2019-11-26 10:25:00,174.1,174.14,174.07,174.07,1759.0,160.6502,160.6871,160.6225,160.6225,1759.0
2019-11-26 10:30:00,174.08,174.1,174.02,174.1,1520.0,160.6317,160.6502,160.5763,160.6502,1520.0
2019-11-26 10:35:00,174.06,174.06,174.04,174.04,700.0,160.6133,160.6133,160.5948,160.5948,700.0
2019-11-26 10:40:00,174.04,174.13,174.03,174.13,3413.0,160.5948,160.6778,160.5856,160.6778,3413.0
2019-11-26 10:45:00,174.11,174.19,174.1,174.15,16480.0,160.6594,160.7332,160.6502,160.6963,16480.0
2019-11-26 10:50:00,174.11,174.11,174.08,174.11,811.0,160.6594,160.6594,160.6317,160.6594,811.0
2019-11-26 10:55:00,174.06,174.13,174.06,174.12,313.0,160.6133,160.6778,160.6133,160.6686,313.0
2019-11-26 11:00:00,174.13,174.15,174.08,174.08,4879.0,160.6778,160.6963,160.6317,160.6317,4879.0
2019-11-26 11:05:00,174.13,174.13,174.11,174.12,798.0,160.6778,160.6778,160.6594,160.6686,798.0
2019-11-26 11:10:00,174.16,174.2,174.16,174.19,1225.0,160.7055,160.7424,160.7055,160.7332,1225.0
2019-11-26 11:15:00,174.2,174.22,174.16,174.17,800.0,160.7424,160.7609,160.7055,160.7148,800.0
2019-11-26 11:20:00,174.17,174.17,174.17,174.17,0.0,160.7148,160.7148,160.7148,160.7148,0.0
2019-11-26 11:25:00,174.19,174.19,174.17,174.19,2407.0,160.7332,160.7332,160.7148,160.7332,2407.0
2019-11-26 11:30:00,174.19,174.2,174.14,174.14,2067.0,160.7332,160.7424,160.6871,160.6871,2067.0
2019-11-26 11:35:00,174.17,174.22,174.04,174.21,43829.0,160.7148,160.7609,160.5948,160.7517,43829.0
2019-11-26 11:40:00,174.19,174.19,174.18,174.18,504.0,160.7332,160.7332,160.724,160.724,504.0
2019-11-26 11:45:00,174.23,174.24,174.14,174.16,6837.0,160.7701,160.7794,160.6871,160.7055,6837.0
2019-11-26 11:50:00,174.21,174.23,174.2,174.23,3325.0,160.7517,160.7701,160.7424,160.7701,3325.0
2019-11-26 11:55:00,174.24,174.24,174.23,174.23,647.0,160.7794,160.7794,160.7701,160.7701,647.0
2019-11-26 12:00:00,174.24,174.24,174.17,174.17,2976.0,160.7794,160.7794,160.7148,160.7148,2976.0
2019-11-26 12:05:00,174.2,174.26,174.19,174.26,1528.0,160.7424,160.7978,160.7332,160.7978,1528.0
2019-11-26 12:10:00,174.28,174.33,174.28,174.33,898.0,160.8163,160.8624,160.8163,160.8624,898.0
2019-11-26 12:15:00,174.34,174.34,174.3,174.3,1757.0,160.8716,160.8716,160.8347,160.8347,1757.0
2019-11-26 12:20:00,174.31,174.34,174.31,174.33,1626.0,160.8439,160.8716,160.8439,160.8624,1626.0
2019-11-26 12:25:00,174.33,174.33,174.33,174.33,0.0,160.8624,160.8624,160.8624,160.8624,0.0
2019-11-26 12:30:00,174.36,174.38,174.34,174.35,2869.0,160.8901,160.9085,160.8716,160.8809,2869.0
2019-11-26 12:35:00,174.33,174.36,174.33,174.36,4255.0,160.8624,160.8901,160.8624,160.8901,4255.0
2019-11-26 12:40:00,174.35,174.36,174.34,174.34,1210.0,160.8809,160.8901,160.8716,160.8716,1210.0
2019-11-26 12:45:00,174.34,174.35,174.3,174.3,2006.0,160.8716,160.8809,160.8347,160.8347,2006.0
2019-11-26 12:50:00,174.3,174.3,174.28,174.28,473.0,160.8347,160.8347,160.8163,160.8163,473.0
2019-11-26 12:55:00,174.3,174.31,174.3,174.3,446.0,160.8347,160.8439,160.8347,160.8347,446.0
2019-11-26 13:00:00,174.31,174.31,174.28,174.29,1364.0,160.8439,160.8439,160.8163,160.8255,1364.0
2019-11-26 13:05:00,174.25,174.25,174.24,174.25,330.0,160.7886,160.7886,160.7794,160.7886,330.0
2019-11-26 13:10:00,174.23,174.23,174.21,174.22,2490.0,160.7701,160.7701,160.7517,160.7609,2490.0
2019-11-26 13:15:00,174.24,174.24,174.22,174.24,937.0,160.7794,160.7794,160.7609,160.7794,937.0
2019-11-26 13:20:00,174.25,174.25,174.2,174.2,1948.0,160.7886,160.7886,160.7424,160.7424,1948.0
2019-11-26 13:25:00,174.19,174.19,174.16,174.16,400.0,160.7332,160.7332,160.7055,160.7055,400.0
2019-11-26 13:30:00,174.17,174.18,174.11,174.11,801.0,160.7148,160.724,160.6594,160.6594,801.0
2019-11-26 13:35:00,174.09,174.12,174.05,174.1,1706.0,160.6409,160.6686,160.604,160.6502,1706.0
2019-11-26 13:40:00,174.12,174.12,174.09,174.1,3574.0,160.6686,160.6686,160.6409,160.6502,3574.0
2019-11-26 13:45:00,174.1,174.11,174.07,174.07,4423.0,160.6502,160.6594,160.6225,160.6225,4423.0
2019-11-26 13:50:00,174.08,174.09,174.07,174.09,6137.0,160.6317,160.6409,160.6225,160.6409,6137.0
2019-11-26 13:55:00,174.1,174.12,174.1,174.1,1036.0,160.6502,160.6686,160.6502,160.6502,1036.0
2019-11-26 14:00:00,174.14,174.15,174.07,174.07,827.0,160.6871,160.6963,160.6225,160.6225,827.0
2019-11-26 14:05:00,174.1,174.15,174.1,174.15,375.0,160.6502,160.6963,160.6502,160.6963,375.0
2019-11-26 14:10:00,174.15,174.18,174.15,174.16,1237.0,160.6963,160.724,160.6963,160.7055,1237.0
2019-11-26 14:15:00,174.18,174.19,174.16,174.16,10062.0,160.724,160.7332,160.7055,160.7055,10062.0
2019-11-26 14:20:00,174.18,174.18,174.15,174.15,12444.0,160.724,160.724,160.6963,160.6963,12444.0
2019-11-26 14:25:00,174.13,174.14,174.13,174.13,1523.0,160.6778,160.6871,160.6778,160.6778,1523.0
2019-11-26 14:30:00,174.14,174.15,174.11,174.12,161515.0,160.6871,160.6963,160.6594,160.6686,161515.0
2019-11-26 14:35:00,174.12,174.12,174.09,174.1,4115.0,160.6686,160.6686,160.6409,160.6502,4115.0
2019-11-26 14:40:00,174.1,174.1,174.08,174.08,2021.0,160.6502,160.6502,160.6317,160.6317,2021.0
2019-11-26 14:45:00,174.08,174.15,174.08,174.13,917.0,160.6317,160.6963,160.6317,160.6778,917.0
2019-11-26 14:50:00,174.15,174.18,174.15,174.18,1878.0,160.6963,160.724,160.6963,160.724,1878.0
2019-11-26 14:55:00,174.19,174.2,174.17,174.17,2859.0,160.7332,160.7424,160.7148,160.7148,2859.0
2019-11-26 15:00:00,174.16,174.16,174.09,174.12,2864.0,160.7055,160.7055,160.6409,160.6686,2864.0
2019-11-26 15:05:00,174.12,174.12,174.04,174.05,2712.0,160.6686,160.6686,160.5948,160.604,2712.0
2019-11-26 15:10:00,174.03,174.03,174.0,174.02,761.0,160.5856,160.5856,160.5579,160.5763,761.0
2019-11-26 15:15:00,174.06,174.07,174.04,174.06,868.0,160.6133,160.6225,160.5948,160.6133,868.0
2019-11-26 15:20:00,174.08,174.09,174.06,174.06,2825.0,160.6317,160.6409,160.6133,160.6133,2825.0
2019-11-26 15:25:00,174.02,174.09,174.02,174.08,1676.0,160.5763,160.6409,160.5763,160.6317,1676.0
2019-11-26 15:30:00,174.08,174.13,174.08,174.12,6060.0,160.6317,160.6778,160.6317,160.6686,6060.0
2019-11-26 15:35:00,174.12,174.18,174.12,174.17,2538.0,160.6686,160.724,160.6686,160.7148,2538.0
2019-11-26 15:40:00,174.18,174.22,174.14,174.21,2640.0,160.724,160.7609,160.6871,160.7517,2640.0
2019-11-26 15:45:00,174.2,174.27,174.2,174.27,1854.0,160.7424,160.807,160.7424,160.807,1854.0
2019-11-26 15:50:00,174.26,174.35,174.24,174.34,7848.0,160.7978,160.8809,160.7794,160.8716,7848.0
2019-11-26 15:55:00,174.33,174.42,174.24,174.24,175668.0,160.8624,160.9454,160.7794,160.7794,175668.0
2019-11-27 09:30:00,174.73,174.73,174.53,174.56,14362.0,161.2315,161.2315,161.0469,161.0746,14362.0
2019-11-27 09:35:00,174.63,174.63,174.62,174.62,340.0,161.1392,161.1392,161.13,161.13,340.0
2019-11-27 09:40:00,174.56,174.57,174.5,174.55,7551.0,161.0746,161.0839,161.0193,161.0654,7551.0
2019-11-27 09:45:00,174.63,174.63,174.53,174.54,2463.0,161.1392,161.1392,161.0469,161.0562,2463.0
2019-11-27 09:50:00,174.59,174.6,174.54,174.54,5012.0,161.1023,161.1115,161.0562,161.0562,5012.0
2019-11-27 09:55:00,174.57,174.6,174.57,174.6,1497.0,161.0839,161.1115,161.0839,161.1115,1497.0
2019-11-27 10:00:00,174.62,174.62,174.52,174.54,15112.0,161.13,161.13,161.0377,161.0562,15112.0
2019-11-27 10:05:00,174.57,174.57,174.5,174.52,14353.0,161.0839,161.0839,161.0193,161.0377,14353.0
2019-11-27 10:10:00,174.49,174.54,174.49,174.53,1643.0,161.01,161.0562,161.01,161.0469,1643.0
2019-11-27 10:15:00,174.52,174.59,174.52,174.59,3875.0,161.0377,161.1023,161.0377,161.1023,3875.0
2019-11-27 10:20:00,174.57,174.58,174.54,174.54,1993.0,161.0839,161.0931,161.0562,161.0562,1993.0
2019-11-27 10:25:00,174.54,174.58,174.54,174.57,1372.0,161.0562,161.0931,161.0562,161.0839,1372.0
2019-11-27 10:30:00,174.56,174.62,174.56,174.61,3884.0,161.0746,161.13,161.0746,161.1208,3884.0
2019-11-27 10:35:00,174.61,174.62,174.56,174.56,5800.0,161.1208,161.13,161.0746,161.0746,5800.0
2019-11-27 10:40:00,174.57,174.59,174.53,174.53,4130.0,161.0839,161.1023,161.0469,161.0469,4130.0
2019-11-27 10:45:00,174.52,174.62,174.52,174.58,1526.0,161.0377,161.13,161.0377,161.0931,1526.0
2019-11-27 10:50:00,174.58,174.61,174.55,174.6,24340.0,161.0931,161.1208,161.0654,161.1115,24340.0
2019-11-27 10:55:00,174.64,174.69,174.63,174.64,16922.0,161.1485,161.1946,161.1392,161.1485,16922.0
2019-11-27 11:00:00,174.67,174.68,174.67,174.68,1600.0,161.1761,161.1854,161.1761,161.1854,1600.0
2019-11-27 11:05:00,174.68,174.68,174.64,174.64,3542.0,161.1854,161.1854,161.1485,161.1485,3542.0
2019-11-27 11:10:00,174.65,174.67,174.62,174.63,94321.0,161.1577,161.1761,161.13,161.1392,94321.0
2019-11-27 11:15:00,174.63,174.63,174.58,174.6,3095.0,161.1392,161.1392,161.0931,161.1115,3095.0
2019-11-27 11:20:00,174.6,174.61,174.57,174.58,20757.0,161.1115,161.1208,161.0839,161.0931,20757.0
2019-11-27 11:25:00,174.58,174.66,174.57,174.66,13621.0,161.0931,161.1669,161.0839,161.1669,13621.0
2019-11-27 11:30:00,174.66,174.7,174.63,174.7,7611.0,161.1669,161.2038,161.1392,161.2038,7611.0
2019-11-27 11:35:00,174.71,174.73,174.69,174.73,928.0,161.213,161.2315,161.1946,161.2315,928.0
2019-11-27 11:40:00,174.73,174.77,174.73,174.77,1511.0,161.2315,161.2684,161.2315,161.2684,1511.0
2019-11-27 11:45:00,174.77,174.78,174.75,174.78,5923.0,161.2684,161.2776,161.25,161.2776,5923.0
2019-11-27 11:50:00,174.77,174.77,174.74,174.75,4544.0,161.2684,161.2684,161.2407,161.25,4544.0
2019-11-27 11:55:00,174.74,174.78,174.73,174.76,6685.0,161.2407,161.2776,161.2315,161.2592,6685.0
2019-11-27 12:00:00,174.77,174.78,174.77,174.78,3807.0,161.2684,161.2776,161.2684,161.2776,3807.0
2019-11-27 12:05:00,174.78,174.82,174.78,174.82,897.0,161.2776,161.3145,161.2776,161.3145,897.0
2019-11-27 12:10:00,174.81,174.85,174.79,174.84,5300.0,161.3053,161.3422,161.2869,161.333,5300.0
2019-11-27 12:15:00,174.8,174.8,174.79,174.79,2741.0,161.2961,161.2961,161.2869,161.2869,2741.0
2019-11-27 12:20:00,174.79,174.8,174.76,174.8,2100.0,161.2869,161.2961,161.2592,161.2961,2100.0
2019-11-27 12:25:00,174.8,174.8,174.31,174.78,38600.0,161.2961,161.2961,160.8439,161.2776,38600.0
2019-11-27 12:30:00,174.76,174.79,174.76,174.79,402.0,161.2592,161.2869,161.2592,161.2869,402.0
2019-11-27 12:35:00,174.78,174.81,174.78,174.81,4612.0,161.2776,161.3053,161.2776,161.3053,4612.0
2019-11-27 12:40:00,174.83,174.83,174.81,174.81,1400.0,161.3238,161.3238,161.3053,161.3053,1400.0
2019-11-27 12:45:00,174.78,174.79,174.77,174.79,6495.0,161.2776,161.2869,161.2684,161.2869,6495.0
2019-11-27 12:50:00,174.78,174.84,174.78,174.82,9608.0,161.2776,161.333,161.2776,161.3145,9608.0
2019-11-27 12:55:00,174.81,174.82,174.81,174.82,300.0,161.3053,161.3145,161.3053,161.3145,300.0
2019-11-27 13:00:00,174.81,174.86,174.81,174.85,726.0,161.3053,161.3515,161.3053,161.3422,726.0
2019-11-27 13:05:00,174.88,174.89,174.87,174.88,2898.0,161.3699,161.3791,161.3607,161.3699,2898.0
2019-11-27 13:10:00,174.94,175.02,174.94,174.98,1373.0,161.4253,161.4991,161.4253,161.4622,1373.0
2019-11-27 13:15:00,174.95,174.98,174.92,174.97,711.0,161.4345,161.4622,161.4068,161.453,711.0
2019-11-27 13:20:00,175.01,175.01,174.98,174.99,3056.0,161.4899,161.4899,161.4622,161.4714,3056.0
2019-11-27 13:25:00,175.01,175.01,175.0,175.0,797.0,161.4899,161.4899,161.4806,161.4806,797.0
2019-11-27 13:30:00,175.02,175.02,174.99,174.99,683.0,161.4991,161.4991,161.4714,161.4714,683.0
2019-11-27 13:35:00,175.01,175.06,175.0,175.05,1646.0,161.4899,161.536,161.4806,161.5268,1646.0
2019-11-27 13:40:00,175.07,175.07,175.02,175.03,5587.0,161.5452,161.5452,161.4991,161.5083,5587.0
2019-11-27 13:45:00,175.02,175.04,175.01,175.03,1767.0,161.4991,161.5175,161.4899,161.5083,1767.0
2019-11-27 13:50:00,175.03,175.05,175.01,175.01,4521.0,161.5083,161.5268,161.4899,161.4899,4521.0
2019-11-27 13:55:00,174.98,175.02,174.98,175.01,2847.0,161.4622,161.4991,161.4622,161.4899,2847.0
2019-11-27 14:00:00,174.99,175.0,174.97,174.97,2203.0,161.4714,161.4806,161.453,161.453,2203.0
2019-11-27 14:05:00,174.97,175.0,174.95,174.99,6210.0,161.453,161.4806,161.4345,161.4714,6210.0
2019-11-27 14:10:00,174.99,175.04,174.99,175.03,157962.0,161.4714,161.5175,161.4714,161.5083,157962.0
2019-11-27 14:15:00,175.02,175.02,174.95,174.97,3127.0,161.4991,161.4991,161.4345,161.453,3127.0
2019-11-27 14:20:00,175.0,175.04,175.0,175.04,1757.0,161.4806,161.5175,161.4806,161.5175,1757.0
2019-11-27 14:25:00,175.03,175.05,175.02,175.05,7651.0,161.5083,161.5268,161.4991,161.5268,7651.0
2019-11-27 14:30:00,175.04,175.04,175.01,175.01,2681.0,161.5175,161.5175,161.4899,161.4899,2681.0
2019-11-27 14:35:00,175.03,175.04,175.02,175.02,978.0,161.5083,161.5175,161.4991,161.4991,978.0
2019-11-27 14:40:00,175.03,175.06,175.03,175.05,15540.0,161.5083,161.536,161.5083,161.5268,15540.0
2019-11-27 14:45:00,175.05,175.08,175.05,175.05,8170.0,161.5268,161.5545,161.5268,161.5268,8170.0
2019-11-27 14:50:00,175.05,175.06,175.02,175.02,3922.0,161.5268,161.536,161.4991,161.4991,3922.0
2019-11-27 14:55:00,175.01,175.03,175.0,175.01,4233.0,161.4899,161.5083,161.4806,161.4899,4233.0
2019-11-27 15:00:00,175.02,175.06,174.99,175.05,10837.0,161.4991,161.536,161.4714,161.5268,10837.0
2019-11-27 15:05:00,175.03,175.05,175.02,175.05,2990.0,161.5083,161.5268,161.4991,161.5268,2990.0
2019-11-27 15:10:00,175.06,175.08,175.05,175.07,16254.0,161.536,161.5545,161.5268,161.5452,16254.0
2019-11-27 15:15:00,175.06,175.08,175.03,175.04,3642.0,161.536,161.5545,161.5083,161.5175,3642.0
2019-11-27 15:20:00,175.06,175.08,175.05,175.05,1678.0,161.536,161.5545,161.5268,161.5268,1678.0
2019-11-27 15:25:00,175.06,175.06,175.04,175.04,2142.0,161.536,161.536,161.5175,161.5175,2142.0
2019-11-27 15:30:00,175.06,175.06,175.02,175.03,1888.0,161.536,161.536,161.4991,161.5083,1888.0
2019-11-27 15:35:00,175.01,175.01,174.98,174.98,1035.0,161.4899,161.4899,161.4622,161.4622,1035.0
2019-11-27 15:40:00,174.98,175.04,174.97,175.01,26110.0,161.4622,161.5175,161.453,161.4899,26110.0
2019-11-27 15:45:00,175.0,175.04,175.0,175.02,4458.0,161.4806,161.5175,161.4806,161.4991,4458.0
2019-11-27 15:50:00,175.01,175.05,175.0,175.04,7487.0,161.4899,161.5268,161.4806,161.5175,7487.0
2019-11-27 15:55:00,175.04,175.11,175.02,175.11,13678.0,161.5175,161.5821,161.4991,161.5821,13678.0
2019-11-29 09:30:00,174.82,174.82,174.73,174.76,12571.0,161.3145,161.3145,161.2315,161.2592,12571.0
2019-11-29 09:35:00,174.78,174.91,174.78,174.91,1401.0,161.2776,161.3976,161.2776,161.3976,1401.0
2019-11-29 09:40:00,174.83,174.83,174.65,174.71,9440.0,161.3238,161.3238,161.1577,161.213,9440.0
2019-11-29 09:45:00,174.71,174.72,174.6,174.67,37612.0,161.213,161.2223,161.1115,161.1761,37612.0
2019-11-29 09:50:00,174.7,174.75,174.66,174.74,9232.0,161.2038,161.25,161.1669,161.2407,9232.0
2019-11-29 09:55:00,174.76,174.84,174.76,174.84,1207.0,161.2592,161.333,161.2592,161.333,1207.0
2019-11-29 10:00:00,174.81,174.81,174.81,174.81,347.0,161.3053,161.3053,161.3053,161.3053,347.0
2019-11-29 10:05:00,174.84,174.89,174.83,174.88,2356.0,161.333,161.3791,161.3238,161.3699,2356.0
2019-11-29 10:10:00,174.91,174.91,174.88,174.88,300.0,161.3976,161.3976,161.3699,161.3699,300.0
2019-11-29 10:15:00,174.91,174.91,174.86,174.88,1122.0,161.3976,161.3976,161.3515,161.3699,1122.0
2019-11-29 10:20:00,174.87,174.87,174.8,174.8,6762.0,161.3607,161.3607,161.2961,161.2961,6762.0
2019-11-29 10:25:00,174.82,174.86,174.82,174.82,1018.0,161.3145,161.3515,161.3145,161.3145,1018.0
2019-11-29 10:30:00,174.81,174.81,174.73,174.77,1152.0,161.3053,161.3053,161.2315,161.2684,1152.0
2019-11-29 10:35:00,174.77,174.78,174.76,174.76,14165.0,161.2684,161.2776,161.2592,161.2592,14165.0
2019-11-29 10:40:00,174.83,174.84,174.81,174.81,757.0,161.3238,161.333,161.3053,161.3053,757.0
2019-11-29 10:45:00,174.78,174.85,174.78,174.85,2485.0,161.2776,161.3422,161.2776,161.3422,2485.0
2019-11-29 10:50:00,174.81,174.84,174.8,174.81,4854.0,161.3053,161.333,161.2961,161.3053,4854.0
2019-11-29 10:55:00,174.82,174.82,174.78,174.78,2107.0,161.3145,161.3145,161.2776,161.2776,2107.0
2019-11-29 11:00:00,174.78,174.78,174.71,174.73,1932.0,161.2776,161.2776,161.213,161.2315,1932.0
2019-11-29 11:05:00,174.71,174.71,174.71,174.71,100.0,161.213,161.213,161.213,161.213,100.0
2019-11-29 11:10:00,174.71,174.73,174.67,174.67,675.0,161.213,161.2315,161.1761,161.1761,675.0
2019-11-29 11:15:00,174.66,174.69,174.66,174.69,3119.0,161.1669,161.1946,161.1669,161.1946,3119.0
2019-11-29 11:20:00,174.66,174.71,174.64,174.7,11440.0,161.1669,161.213,161.1485,161.2038,11440.0
2019-11-29 11:25:00,174.71,174.71,174.67,174.69,5928.0,161.213,161.213,161.1761,161.1946,5928.0
2019-11-29 11:30:00,174.69,174.7,174.65,174.65,1387.0,161.1946,161.2038,161.1577,161.1577,1387.0
2019-11-29 11:35:00,174.62,174.75,174.62,174.75,3600.0,161.13,161.25,161.13,161.25,3600.0
2019-11-29 11:40:00,174.73,174.73,174.7,174.71,514.0,161.2315,161.2315,161.2038,161.213,514.0
2019-11-29 11:45:00,174.68,174.68,174.6,174.62,1861.0,161.1854,161.1854,161.1115,161.13,1861.0
2019-11-29 11:50:00,174.58,174.6,174.54,174.54,2492.0,161.0931,161.1115,161.0562,161.0562,2492.0
2019-11-29 11:55:00,174.67,174.68,174.66,174.68,3646.0,161.1761,161.1854,161.1669,161.1854,3646.0
2019-11-29 12:00:00,174.68,174.73,174.68,174.71,5201.0,161.1854,161.2315,161.1854,161.213,5201.0
2019-11-29 12:05:00,174.71,174.71,174.66,174.67,631.0,161.213,161.213,161.1669,161.1761,631.0
2019-11-29 12:10:00,174.68,174.68,174.64,174.64,900.0,161.1854,161.1854,161.1485,161.1485,900.0
2019-11-29 12:15:00,174.61,174.64,174.56,174.57,104486.0,161.1208,161.1485,161.0746,161.0839,104486.0
2019-11-29 12:20:00,174.6,174.63,174.56,174.62,1260.0,161.1115,161.1392,161.0746,161.13,1260.0
2019-11-29 12:25:00,174.6,174.6,174.57,174.6,616.0,161.1115,161.1115,161.0839,161.1115,616.0
2019-11-29 12:30:00,174.54,174.54,174.5,174.52,10997.0,161.0562,161.0562,161.0193,161.0377,10997.0
2019-11-29 12:35:00,174.49,174.54,174.45,174.45,5481.0,161.01,161.0562,160.9731,160.9731,5481.0
2019-11-29 12:40:00,174.44,174.45,174.36,174.39,2153.0,160.9639,160.9731,160.8901,160.9178,2153.0
2019-11-29 12:45:00,174.41,174.47,174.41,174.41,8135.0,160.9362,160.9916,160.9362,160.9362,8135.0
2019-11-29 12:50:00,174.41,174.47,174.39,174.42,13641.0,160.9362,160.9916,160.9178,160.9454,13641.0
2019-11-29 12:55:00,174.43,174.51,174.26,174.43,146605.0,160.9547,161.0285,160.7978,160.9547,146605.0
2019-12-02 09:30:00,174.62,174.79,174.26,174.29,20425.0,161.13,161.2869,160.7978,160.8255,20425.0
2019-12-02 09:35:00,174.28,174.28,173.95,173.97,9021.0,160.8163,160.8163,160.5118,160.5302,9021.0
2019-12-02 09:40:00,173.92,174.0,173.83,173.96,6740.0,160.4841,160.5579,160.401,160.521,6740.0
2019-12-02 09:45:00,174.0,174.0,173.87,173.91,11068.0,160.5579,160.5579,160.4379,160.4748,11068.0
2019-12-02 09:50:00,173.89,173.93,173.8,173.88,7931.0,160.4564,160.4933,160.3733,160.4472,7931.0
2019-12-02 09:55:00,173.87,173.87,173.72,173.72,1389.0,160.4379,160.4379,160.2995,160.2995,1389.0
2019-12-02 10:00:00,173.68,173.68,173.3,173.3,31728.0,160.2626,160.2626,159.912,159.912,31728.0
2019-12-02 10:05:00,173.08,173.22,172.99,173.22,2574.0,159.709,159.8382,159.6259,159.8382,2574.0
2019-12-02 10:10:00,173.35,173.51,173.35,173.46,3062.0,159.9581,160.1057,159.9581,160.0596,3062.0
2019-12-02 10:15:00,173.52,173.52,173.25,173.25,5278.0,160.115,160.115,159.8658,159.8658,5278.0
2019-12-02 10:20:00,173.29,173.31,173.04,173.04,59141.0,159.9027,159.9212,159.6721,159.6721,59141.0
2019-12-02 10:25:00,173.04,173.18,173.04,173.18,8567.0,159.6721,159.8012,159.6721,159.8012,8567.0
2019-12-02 10:30:00,173.16,173.16,172.95,173.1,1700.0,159.7828,159.7828,159.589,159.7274,1700.0
2019-12-02 10:35:00,172.99,172.99,172.72,172.96,20226.0,159.6259,159.6259,159.3768,159.5982,20226.0
2019-12-02 10:40:00,173.16,173.2,173.15,173.17,2220.0,159.7828,159.8197,159.7736,159.792,2220.0
2019-12-02 10:45:00,173.18,173.18,172.96,172.96,1000.0,159.8012,159.8012,159.5982,159.5982,1000.0
2019-12-02 10:50:00,172.94,172.94,172.78,172.91,2620.0,159.5798,159.5798,159.4321,159.5521,2620.0
2019-12-02 10:55:00,172.82,172.9,172.78,172.81,11825.0,159.4691,159.5429,159.4321,159.4598,11825.0
2019-12-02 11:00:00,172.81,172.88,172.74,172.75,6737.0,159.4598,159.5244,159.3952,159.4045,6737.0
2019-12-02 11:05:00,172.74,172.77,172.73,172.73,700.0,159.3952,159.4229,159.386,159.386,700.0
2019-12-02 11:10:00,172.71,172.73,172.65,172.67,700.0,159.3675,159.386,159.3122,159.3306,700.0
2019-12-02 11:15:00,172.71,172.79,172.7,172.76,1583.0,159.3675,159.4414,159.3583,159.4137,1583.0
2019-12-02 11:20:00,172.93,173.05,172.87,172.93,59565.0,159.5706,159.6813,159.5152,159.5706,59565.0
2019-12-02 11:25:00,172.95,172.99,172.95,172.99,2832.0,159.589,159.6259,159.589,159.6259,2832.0
2019-12-02 11:30:00,172.9,172.9,172.74,172.77,7181.0,159.5429,159.5429,159.3952,159.4229,7181.0
2019-12-02 11:35:00,172.81,172.88,172.71,172.88,1697.0,159.4598,159.5244,159.3675,159.5244,1697.0
2019-12-02 11:40:00,172.88,172.92,172.86,172.91,1395.0,159.5244,159.5613,159.506,159.5521,1395.0
2019-12-02 11:45:00,172.92,173.04,172.92,173.02,4591.0,159.5613,159.6721,159.5613,159.6536,4591.0
2019-12-02 11:50:00,173.07,173.13,173.07,173.11,4667.0,159.6997,159.7551,159.6997,159.7366,4667.0
2019-12-02 11:55:00,173.1,173.1,173.07,173.08,795.0,159.7274,159.7274,159.6997,159.709,795.0
2019-12-02 12:00:00,173.13,173.17,173.13,173.17,700.0,159.7551,159.792,159.7551,159.792,700.0
2019-12-02 12:05:00,173.2,173.2,173.14,173.16,3530.0,159.8197,159.8197,159.7643,159.7828,3530.0
2019-12-02 12:10:00,173.19,173.25,173.17,173.17,1821.0,159.8105,159.8658,159.792,159.792,1821.0
2019-12-02 12:15:00,173.2,173.2,173.08,173.1,3542.0,159.8197,159.8197,159.709,159.7274,3542.0
2019-12-02 12:20:00,173.11,173.11,173.05,173.07,5542.0,159.7366,159.7366,159.6813,159.6997,5542.0
2019-12-02 12:25:00,173.11,173.19,172.75,172.87,14691.0,159.7366,159.8105,159.4045,159.5152,14691.0
2019-12-02 12:30:00,172.96,172.96,172.86,172.86,8735.0,159.5982,159.5982,159.506,159.506,8735.0
2019-12-02 12:35:00,172.86,172.88,172.8,172.82,2820.0,159.506,159.5244,159.4506,159.4691,2820.0
2019-12-02 12:40:00,172.84,172.97,172.82,172.95,3762.0,159.4875,159.6075,159.4691,159.589,3762.0
2019-12-02 12:45:00,172.95,172.98,172.83,172.83,3085.0,159.589,159.6167,159.4783,159.4783,3085.0
2019-12-02 12:50:00,172.82,172.89,172.82,172.88,2039.0,159.4691,159.5336,159.4691,159.5244,2039.0
2019-12-02 12:55:00,172.85,172.9,172.8,172.8,2469.0,159.4967,159.5429,159.4506,159.4506,2469.0
2019-12-02 13:00:00,172.8,172.94,172.8,172.92,2219.0,159.4506,159.5798,159.4506,159.5613,2219.0
2019-12-02 13:05:00,172.92,173.08,172.91,173.07,10401.0,159.5613,159.709,159.5521,159.6997,10401.0
2019-12-02 13:10:00,173.08,173.08,173.01,173.07,16151.0,159.709,159.709,159.6444,159.6997,16151.0
2019-12-02 13:15:00,173.08,173.09,173.06,173.08,2476.0,159.709,159.7182,159.6905,159.709,2476.0
2019-12-02 13:20:00,173.09,173.09,173.05,173.06,5908.0,159.7182,159.7182,159.6813,159.6905,5908.0
2019-12-02 13:25:00,173.08,173.16,173.08,173.13,5791.0,159.709,159.7828,159.709,159.7551,5791.0
2019-12-02 13:30:00,173.09,173.09,173.05,173.07,5724.0,159.7182,159.7182,159.6813,159.6997,5724.0
2019-12-02 13:35:00,173.06,173.09,173.0,173.02,4769.0,159.6905,159.7182,159.6351,159.6536,4769.0
2019-12-02 13:40:00,173.01,173.07,173.01,173.06,1870.0,159.6444,159.6997,159.6444,159.6905,1870.0
2019-12-02 13:45:00,173.06,173.16,173.04,173.15,4229.0,159.6905,159.7828,159.6721,159.7736,4229.0
2019-12-02 13:50:00,173.15,173.18,173.14,173.14,2081.0,159.7736,159.8012,159.7643,159.7643,2081.0
2019-12-02 13:55:00,173.18,173.18,173.11,173.12,2741.0,159.8012,159.8012,159.7366,159.7459,2741.0
2019-12-02 14:00:00,173.1,173.14,173.09,173.12,8801.0,159.7274,159.7643,159.7182,159.7459,8801.0
2019-12-02 14:05:00,173.12,173.16,173.09,173.15,166389.0,159.7459,159.7828,159.7182,159.7736,166389.0
2019-12-02 14:10:00,173.16,173.23,173.16,173.2,6922.0,159.7828,159.8474,159.7828,159.8197,6922.0
2019-12-02 14:15:00,173.21,173.25,173.19,173.19,3935.0,159.8289,159.8658,159.8105,159.8105,3935.0
2019-12-02 14:20:00,173.21,173.33,173.21,173.33,11844.0,159.8289,159.9397,159.8289,159.9397,11844.0
2019-12-02 14:25:00,173.32,173.34,173.28,173.28,3824.0,159.9304,159.9489,159.8935,159.8935,3824.0
2019-12-02 14:30:00,173.36,173.36,173.32,173.32,2859.0,159.9673,159.9673,159.9304,159.9304,2859.0
2019-12-02 14:35:00,173.34,173.34,173.28,173.28,3549.0,159.9489,159.9489,159.8935,159.8935,3549.0
2019-12-02 14:40:00,173.31,173.34,173.27,173.33,6043.0,159.9212,159.9489,159.8843,159.9397,6043.0
2019-12-02 14:45:00,173.35,173.4,173.32,173.35,6504.0,159.9581,160.0042,159.9304,159.9581,6504.0
2019-12-02 14:50:00,173.37,173.37,173.24,173.24,5205.0,159.9766,159.9766,159.8566,159.8566,5205.0
2019-12-02 14:55:00,173.27,173.34,173.25,173.3,8023.0,159.8843,159.9489,159.8658,159.912,8023.0
2019-12-02 15:00:00,173.29,173.3,173.16,173.2,14405.0,159.9027,159.912,159.7828,159.8197,14405.0
2019-12-02 15:05:00,173.2,173.2,173.05,173.08,14961.0,159.8197,159.8197,159.6813,159.709,14961.0
2019-12-02 15:10:00,173.09,173.09,172.99,173.02,23493.0,159.7182,159.7182,159.6259,159.6536,23493.0
2019-12-02 15:15:00,173.01,173.12,173.0,173.12,16010.0,159.6444,159.7459,159.6351,159.7459,16010.0
2019-12-02 15:20:00,173.12,173.13,172.94,172.98,71121.0,159.7459,159.7551,159.5798,159.6167,71121.0
2019-12-02 15:25:00,172.98,173.04,172.92,172.95,19012.0,159.6167,159.6721,159.5613,159.589,19012.0
2019-12-02 15:30:00,172.95,173.02,172.9,173.02,14293.0,159.589,159.6536,159.5429,159.6536,14293.0
2019-12-02 15:35:00,173.0,173.14,172.98,173.07,6192.0,159.6351,159.7643,159.6167,159.6997,6192.0
2019-12-02 15:40:00,173.07,173.17,173.06,173.15,4735.0,159.6997,159.792,159.6905,159.7736,4735.0
2019-12-02 15:45:00,173.18,173.2,173.08,173.08,4235.0,159.8012,159.8197,159.709,159.709,4235.0
2019-12-02 15:50:00,173.05,173.05,172.89,172.89,12304.0,159.6813,159.6813,159.5336,159.5336,12304.0
2019-12-02 15:55:00,172.87,172.92,172.81,172.87,24737.0,159.5152,159.5613,159.4598,159.5152,24737.0
2019-12-03 09:30:00,171.17,171.17,170.8,171.15,9227.0,157.9465,157.9465,157.6051,157.9281,9227.0
2019-12-03 09:35:00,171.14,171.19,171.01,171.01,2122.0,157.9188,157.965,157.7989,157.7989,2122.0
2019-12-03 09:40:00,170.85,171.12,170.85,170.97,7368.0,157.6512,157.9004,157.6512,157.762,7368.0
2019-12-03 09:45:00,170.91,170.91,170.52,170.55,13385.0,157.7066,157.7066,157.3467,157.3744,13385.0
2019-12-03 09:50:00,170.44,170.71,170.42,170.7,4384.0,157.2729,157.5221,157.2545,157.5128,4384.0
2019-12-03 09:55:00,170.74,170.98,170.7,170.98,12782.0,157.5497,157.7712,157.5128,157.7712,12782.0
2019-12-03 10:00:00,170.93,170.99,170.82,170.83,15733.0,157.7251,157.7804,157.6236,157.6328,15733.0
2019-12-03 10:05:00,170.82,170.93,170.68,170.68,10669.0,157.6236,157.7251,157.4944,157.4944,10669.0
2019-12-03 10:10:00,170.68,170.8,170.59,170.77,3552.0,157.4944,157.6051,157.4113,157.5774,3552.0
2019-12-03 10:15:00,170.77,171.16,170.74,171.16,9985.0,157.5774,157.9373,157.5497,157.9373,9985.0
2019-12-03 10:20:00,171.16,171.16,171.03,171.03,4494.0,157.9373,157.9373,157.8173,157.8173,4494.0
2019-12-03 10:25:00,171.0,171.0,170.89,170.91,8204.0,157.7897,157.7897,157.6882,157.7066,8204.0
2019-12-03 10:30:00,170.9,171.19,170.86,171.19,8974.0,157.6974,157.965,157.6605,157.965,8974.0
2019-12-03 10:35:00,171.11,171.11,170.92,171.1,11557.0,157.8912,157.8912,157.7158,157.8819,11557.0
2019-12-03 10:40:00,171.09,171.19,170.98,171.19,3141.0,157.8727,157.965,157.7712,157.965,3141.0
2019-12-03 10:45:00,171.18,171.18,170.81,170.81,6277.0,157.9557,157.9557,157.6143,157.6143,6277.0
2019-12-03 10:50:00,170.8,170.87,170.74,170.82,5244.0,157.6051,157.6697,157.5497,157.6236,5244.0
2019-12-03 10:55:00,170.89,171.0,170.76,170.92,10216.0,157.6882,157.7897,157.5682,157.7158,10216.0
2019-12-03 11:00:00,170.94,170.94,170.72,170.72,12403.0,157.7343,157.7343,157.5313,157.5313,12403.0
2019-12-03 11:05:00,170.77,170.88,170.72,170.88,5779.0,157.5774,157.6789,157.5313,157.6789,5779.0
2019-12-03 11:10:00,170.89,171.05,170.84,171.05,8396.0,157.6882,157.8358,157.642,157.8358,8396.0
2019-12-03 11:15:00,171.03,171.14,171.02,171.04,6026.0,157.8173,157.9188,157.8081,157.8266,6026.0
2019-12-03 11:20:00,170.98,171.11,170.98,171.01,5727.0,157.7712,157.8912,157.7712,157.7989,5727.0
2019-12-03 11:25:00,171.01,171.04,170.89,170.93,7219.0,157.7989,157.8266,157.6882,157.7251,7219.0
2019-12-03 11:30:00,170.92,170.92,170.84,170.85,3287.0,157.7158,157.7158,157.642,157.6512,3287.0
2019-12-03 11:35:00,170.87,171.08,170.85,171.08,7021.0,157.6697,157.8635,157.6512,157.8635,7021.0
2019-12-03 11:40:00,171.1,171.14,171.1,171.14,1009.0,157.8819,157.9188,157.8819,157.9188,1009.0
2019-12-03 11:45:00,171.09,171.11,171.01,171.01,3075.0,157.8727,157.8912,157.7989,157.7989,3075.0
2019-12-03 11:50:00,170.99,171.01,170.93,170.95,5792.0,157.7804,157.7989,157.7251,157.7435,5792.0
2019-12-03 11:55:00,170.99,171.05,170.99,171.05,508.0,157.7804,157.8358,157.7804,157.8358,508.0
2019-12-03 12:00:00,171.03,171.06,170.95,170.96,632.0,157.8173,157.845,157.7435,157.7527,632.0
2019-12-03 12:05:00,170.9,171.07,170.9,171.07,1362.0,157.6974,157.8542,157.6974,157.8542,1362.0
2019-12-03 12:10:00,171.09,171.1,170.98,170.98,1300.0,157.8727,157.8819,157.7712,157.7712,1300.0
2019-12-03 12:15:00,171.0,171.09,171.0,171.08,4022.0,157.7897,157.8727,157.7897,157.8635,4022.0
2019-12-03 12:20:00,171.08,171.18,171.08,171.18,1336.0,157.8635,157.9557,157.8635,157.9557,1336.0
2019-12-03 12:25:00,171.17,171.17,171.12,171.13,1026.0,157.9465,157.9465,157.9004,157.9096,1026.0
2019-12-03 12:30:00,171.13,171.13,171.07,171.09,634.0,157.9096,157.9096,157.8542,157.8727,634.0
2019-12-03 12:35:00,171.09,171.12,171.07,171.12,1002.0,157.8727,157.9004,157.8542,157.9004,1002.0
2019-12-03 12:40:00,171.14,171.14,171.05,171.06,2100.0,157.9188,157.9188,157.8358,157.845,2100.0
2019-12-03 12:45:00,171.01,171.13,171.01,171.13,1706.0,157.7989,157.9096,157.7989,157.9096,1706.0
2019-12-03 12:50:00,171.17,171.17,171.14,171.15,300.0,157.9465,157.9465,157.9188,157.9281,300.0
2019-12-03 12:55:00,171.1,171.13,171.09,171.13,1050.0,157.8819,157.9096,157.8727,157.9096,1050.0
2019-12-03 13:00:00,171.17,171.24,171.17,171.23,6082.0,157.9465,158.0111,157.9465,158.0019,6082.0
2019-12-03 13:05:00,171.17,171.25,171.16,171.25,2717.0,157.9465,158.0203,157.9373,158.0203,2717.0
2019-12-03 13:10:00,171.23,171.3,171.23,171.28,146960.0,158.0019,158.0665,158.0019,158.048,146960.0
2019-12-03 13:15:00,171.3,171.3,171.26,171.3,1384.0,158.0665,158.0665,158.0296,158.0665,1384.0
2019-12-03 13:20:00,171.28,171.34,171.28,171.3,3739.0,158.048,158.1034,158.048,158.0665,3739.0
2019-12-03 13:25:00,171.3,171.42,171.29,171.4,27548.0,158.0665,158.1772,158.0572,158.1588,27548.0
2019-12-03 13:30:00,171.41,171.45,171.4,171.45,3200.0,158.168,158.2049,158.1588,158.2049,3200.0
2019-12-03 13:35:00,171.45,171.52,171.44,171.51,25153.0,158.2049,158.2695,158.1957,158.2603,25153.0
2019-12-03 13:40:00,171.52,171.54,171.48,171.5,18231.0,158.2695,158.2879,158.2326,158.251,18231.0
2019-12-03 13:45:00,171.49,171.5,171.44,171.44,719.0,158.2418,158.251,158.1957,158.1957,719.0
2019-12-03 13:50:00,171.43,171.43,171.35,171.42,18100.0,158.1864,158.1864,158.1126,158.1772,18100.0
2019-12-03 13:55:00,171.43,171.45,171.39,171.39,29745.0,158.1864,158.2049,158.1495,158.1495,29745.0
2019-12-03 14:00:00,171.4,171.46,171.39,171.45,10319.0,158.1588,158.2141,158.1495,158.2049,10319.0
2019-12-03 14:05:00,171.46,171.46,171.35,171.36,2827.0,158.2141,158.2141,158.1126,158.1218,2827.0
2019-12-03 14:10:00,171.36,171.38,171.32,171.32,1309.0,158.1218,158.1403,158.0849,158.0849,1309.0
2019-12-03 14:15:00,171.32,171.32,171.21,171.21,6977.0,158.0849,158.0849,157.9834,157.9834,6977.0
2019-12-03 14:20:00,171.22,171.22,171.17,171.19,5401.0,157.9927,157.9927,157.9465,157.965,5401.0
2019-12-03 14:25:00,171.19,171.22,171.15,171.21,3044.0,157.965,157.9927,157.9281,157.9834,3044.0
2019-12-03 14:30:00,171.21,171.23,171.12,171.2,1750.0,157.9834,158.0019,157.9004,157.9742,1750.0
2019-12-03 14:35:00,171.23,171.26,171.19,171.22,1890.0,158.0019,158.0296,157.965,157.9927,1890.0
2019-12-03 14:40:00,171.26,171.34,171.25,171.28,9272.0,158.0296,158.1034,158.0203,158.048,9272.0
2019-12-03 14:45:00,171.29,171.31,171.26,171.29,3730.0,158.0572,158.0757,158.0296,158.0572,3730.0
2019-12-03 14:50:00,171.31,171.31,171.27,171.28,3422.0,158.0757,158.0757,158.0388,158.048,3422.0
2019-12-03 14:55:00,171.27,171.37,171.26,171.3,4031.0,158.0388,158.1311,158.0296,158.0665,4031.0
2019-12-03 15:00:00,171.36,171.36,171.22,171.26,2370.0,158.1218,158.1218,157.9927,158.0296,2370.0
2019-12-03 15:05:00,171.26,171.33,171.25,171.29,2639.0,158.0296,158.0942,158.0203,158.0572,2639.0
2019-12-03 15:10:00,171.27,171.48,171.26,171.44,9303.0,158.0388,158.2326,158.0296,158.1957,9303.0
2019-12-03 15:15:00,171.47,171.49,171.43,171.47,4524.0,158.2233,158.2418,158.1864,158.2233,4524.0
2019-12-03 15:20:00,171.47,171.71,171.47,171.69,3223.0,158.2233,158.4448,158.2233,158.4263,3223.0
2019-12-03 15:25:00,171.72,171.79,171.71,171.77,2676.0,158.454,158.5186,158.4448,158.5002,2676.0
2019-12-03 15:30:00,171.72,171.75,171.68,171.68,7130.0,158.454,158.4817,158.4171,158.4171,7130.0
2019-12-03 15:35:00,171.64,171.64,171.57,171.6,31605.0,158.3802,158.3802,158.3156,158.3433,31605.0
2019-12-03 15:40:00,171.6,171.6,171.54,171.56,12710.0,158.3433,158.3433,158.2879,158.3064,12710.0
2019-12-03 15:45:00,171.53,171.67,171.52,171.66,10330.0,158.2787,158.4079,158.2695,158.3987,10330.0
2019-12-03 15:50:00,171.7,171.77,171.62,171.77,12789.0,158.4356,158.5002,158.3618,158.5002,12789.0
2019-12-03 15:55:00,171.76,171.84,171.71,171.76,71783.0,158.4909,158.5648,158.4448,158.4909,71783.0
2019-12-04 09:30:00,172.44,172.55,172.22,172.4,10540.0,159.1184,159.2199,158.9154,159.0815,10540.0
2019-12-04 09:35:00,172.41,172.75,172.41,172.66,3407.0,159.0907,159.4045,159.0907,159.3214,3407.0
2019-12-04 09:40:00,172.68,172.7,172.55,172.65,5509.0,159.3399,159.3583,159.2199,159.3122,5509.0
2019-12-04 09:45:00,172.64,172.8,172.64,172.79,3208.0,159.303,159.4506,159.303,159.4414,3208.0
2019-12-04 09:50:00,172.79,172.96,172.79,172.96,2536.0,159.4414,159.5982,159.4414,159.5982,2536.0
2019-12-04 09:55:00,172.99,173.05,172.96,172.96,1345.0,159.6259,159.6813,159.5982,159.5982,1345.0
2019-12-04 10:00:00,173.02,173.08,172.9,173.08,48503.0,159.6536,159.709,159.5429,159.709,48503.0
2019-12-04 10:05:00,173.07,173.1,173.03,173.03,2916.0,159.6997,159.7274,159.6628,159.6628,2916.0
2019-12-04 10:10:00,172.98,173.0,172.92,172.93,3158.0,159.6167,159.6351,159.5613,159.5706,3158.0
2019-12-04 10:15:00,172.95,172.98,172.88,172.94,1828.0,159.589,159.6167,159.5244,159.5798,1828.0
2019-12-04 10:20:00,173.02,173.05,172.97,173.0,3031.0,159.6536,159.6813,159.6075,159.6351,3031.0
2019-12-04 10:25:00,172.93,172.93,172.82,172.82,808.0,159.5706,159.5706,159.4691,159.4691,808.0
2019-12-04 10:30:00,172.84,172.89,172.82,172.89,1112.0,159.4875,159.5336,159.4691,159.5336,1112.0
2019-12-04 10:35:00,172.89,172.94,172.89,172.94,4412.0,159.5336,159.5798,159.5336,159.5798,4412.0
2019-12-04 10:40:00,172.89,172.94,172.88,172.89,838.0,159.5336,159.5798,159.5244,159.5336,838.0
2019-12-04 10:45:00,172.86,173.03,172.86,173.0,2599.0,159.506,159.6628,159.506,159.6351,2599.0
2019-12-04 10:50:00,173.0,173.01,173.0,173.01,200.0,159.6351,159.6444,159.6351,159.6444,200.0
2019-12-04 10:55:00,172.99,173.03,172.95,173.01,118676.0,159.6259,159.6628,159.589,159.6444,118676.0
2019-12-04 11:00:00,173.02,173.05,172.94,172.99,10930.0,159.6536,159.6813,159.5798,159.6259,10930.0
2019-12-04 11:05:00,173.03,173.03,172.92,172.92,1774.0,159.6628,159.6628,159.5613,159.5613,1774.0
2019-12-04 11:10:00,172.85,172.88,172.81,172.87,2222.0,159.4967,159.5244,159.4598,159.5152,2222.0
2019-12-04 11:15:00,172.87,172.91,172.82,172.85,28322.0,159.5152,159.5521,159.4691,159.4967,28322.0
2019-12-04 11:20:00,172.85,172.92,172.85,172.89,13100.0,159.4967,159.5613,159.4967,159.5336,13100.0
2019-12-04 11:25:00,172.87,172.93,172.82,172.9,9575.0,159.5152,159.5706,159.4691,159.5429,9575.0
2019-12-04 11:30:00,172.93,173.02,172.93,173.0,6418.0,159.5706,159.6536,159.5706,159.6351,6418.0
2019-12-04 11:35:00,173.0,173.07,172.99,173.02,13229.0,159.6351,159.6997,159.6259,159.6536,13229.0
2019-12-04 11:40:00,173.04,173.07,173.03,173.04,5970.0,159.6721,159.6997,159.6628,159.6721,5970.0
2019-12-04 11:45:00,173.03,173.04,172.96,172.96,50201.0,159.6628,159.6721,159.5982,159.5982,50201.0
2019-12-04 11:50:00,172.96,172.98,172.92,172.94,24768.0,159.5982,159.6167,159.5613,159.5798,24768.0
2019-12-04 11:55:00,172.93,172.94,172.87,172.88,3630.0,159.5706,159.5798,159.5152,159.5244,3630.0
2019-12-04 12:00:00,172.86,172.91,172.84,172.9,11340.0,159.506,159.5521,159.4875,159.5429,11340.0
2019-12-04 12:05:00,172.92,172.92,172.84,172.86,6209.0,159.5613,159.5613,159.4875,159.506,6209.0
2019-12-04 12:10:00,172.84,172.87,172.82,172.87,3746.0,159.4875,159.5152,159.4691,159.5152,3746.0
2019-12-04 12:15:00,172.86,172.87,172.78,172.84,6336.0,159.506,159.5152,159.4321,159.4875,6336.0
2019-12-04 12:20:00,172.83,172.84,172.74,172.74,2640.0,159.4783,159.4875,159.3952,159.3952,2640.0
2019-12-04 12:25:00,172.74,172.8,172.74,172.79,2054.0,159.3952,159.4506,159.3952,159.4414,2054.0
2019-12-04 12:30:00,172.8,172.82,172.77,172.81,9302.0,159.4506,159.4691,159.4229,159.4598,9302.0
2019-12-04 12:35:00,172.8,172.81,172.76,172.78,6210.0,159.4506,159.4598,159.4137,159.4321,6210.0
2019-12-04 12:40:00,172.77,172.8,172.77,172.79,17712.0,159.4229,159.4506,159.4229,159.4414,17712.0
2019-12-04 12:45:00,172.8,172.9,172.78,172.89,7321.0,159.4506,159.5429,159.4321,159.5336,7321.0
2019-12-04 12:50:00,172.89,172.94,172.89,172.94,4660.0,159.5336,159.5798,159.5336,159.5798,4660.0
2019-12-04 12:55:00,172.93,172.95,172.92,172.94,6670.0,159.5706,159.589,159.5613,159.5798,6670.0
2019-12-04 13:00:00,172.95,172.96,172.9,172.92,13899.0,159.589,159.5982,159.5429,159.5613,13899.0
2019-12-04 13:05:00,172.92,172.96,172.88,172.93,7021.0,159.5613,159.5982,159.5244,159.5706,7021.0
2019-12-04 13:10:00,172.92,172.93,172.88,172.88,3246.0,159.5613,159.5706,159.5244,159.5244,3246.0
2019-12-04 13:15:00,172.9,172.9,172.8,172.87,218279.0,159.5429,159.5429,159.4506,159.5152,218279.0
2019-12-04 13:20:00,172.87,172.91,172.86,172.91,8467.0,159.5152,159.5521,159.506,159.5521,8467.0
2019-12-04 13:25:00,172.91,172.93,172.87,172.93,31175.0,159.5521,159.5706,159.5152,159.5706,31175.0
2019-12-04 13:30:00,172.92,172.93,172.86,172.9,3919.0,159.5613,159.5706,159.506,159.5429,3919.0
2019-12-04 13:35:00,172.89,172.89,172.84,172.87,19992.0,159.5336,159.5336,159.4875,159.5152,19992.0
2019-12-04 13:40:00,172.88,172.91,172.84,172.89,16276.0,159.5244,159.5521,159.4875,159.5336,16276.0
2019-12-04 13:45:00,172.88,172.89,172.86,172.88,10125.0,159.5244,159.5336,159.506,159.5244,10125.0
2019-12-04 13:50:00,172.89,172.91,172.86,172.87,7852.0,159.5336,159.5521,159.506,159.5152,7852.0
2019-12-04 13:55:00,172.87,172.93,172.86,172.93,13613.0,159.5152,159.5706,159.506,159.5706,13613.0
2019-12-04 14:00:00,172.94,173.0,172.94,172.98,8755.0,159.5798,159.6351,159.5798,159.6167,8755.0
2019-12-04 14:05:00,172.97,173.03,172.97,173.01,15153.0,159.6075,159.6628,159.6075,159.6444,15153.0
2019-12-04 14:10:00,173.02,173.08,173.0,173.06,16730.0,159.6536,159.709,159.6351,159.6905,16730.0
2019-12-04 14:15:00,173.06,173.06,173.02,173.04,3395.0,159.6905,159.6905,159.6536,159.6721,3395.0
2019-12-04 14:20:00,173.05,173.07,173.02,173.04,10479.0,159.6813,159.6997,159.6536,159.6721,10479.0
2019-12-04 14:25:00,173.03,173.1,173.0,173.1,16369.0,159.6628,159.7274,159.6351,159.7274,16369.0
2019-12-04 14:30:00,173.09,173.11,173.06,173.09,2497.0,159.7182,159.7366,159.6905,159.7182,2497.0
2019-12-04 14:35:00,173.1,173.12,173.09,173.09,2350.0,159.7274,159.7459,159.7182,159.7182,2350.0
2019-12-04 14:40:00,173.1,173.13,173.08,173.11,4002.0,159.7274,159.7551,159.709,159.7366,4002.0
2019-12-04 14:45:00,173.11,173.14,173.07,173.09,2351.0,159.7366,159.7643,159.6997,159.7182,2351.0
2019-12-04 14:50:00,173.14,173.17,173.14,173.15,4100.0,159.7643,159.792,159.7643,159.7736,4100.0
2019-12-04 14:55:00,173.15,173.17,173.11,173.12,47700.0,159.7736,159.792,159.7366,159.7459,47700.0
2019-12-04 15:00:00,173.11,173.14,173.11,173.14,4687.0,159.7366,159.7643,159.7366,159.7643,4687.0
2019-12-04 15:05:00,173.14,173.14,173.05,173.05,5620.0,159.7643,159.7643,159.6813,159.6813,5620.0
2019-12-04 15:10:00,173.05,173.06,173.0,173.02,8050.0,159.6813,159.6905,159.6351,159.6536,8050.0
2019-12-04 15:15:00,173.03,173.05,172.99,173.01,5581.0,159.6628,159.6813,159.6259,159.6444,5581.0
2019-12-04 15:20:00,173.01,173.05,172.99,173.0,12443.0,159.6444,159.6813,159.6259,159.6351,12443.0
2019-12-04 15:25:00,173.0,173.0,172.94,172.94,7650.0,159.6351,159.6351,159.5798,159.5798,7650.0
2019-12-04 15:30:00,172.95,172.97,172.88,172.95,9033.0,159.589,159.6075,159.5244,159.589,9033.0
2019-12-04 15:35:00,172.95,172.98,172.9,172.95,4780.0,159.589,159.6167,159.5429,159.589,4780.0
2019-12-04 15:40:00,172.95,172.96,172.9,172.94,5903.0,159.589,159.5982,159.5429,159.5798,5903.0
2019-12-04 15:45:00,172.95,173.02,172.91,173.02,13866.0,159.589,159.6536,159.5521,159.6536,13866.0
2019-12-04 15:50:00,173.02,173.05,172.81,172.83,17285.0,159.6536,159.6813,159.4598,159.4783,17285.0
2019-12-04 15:55:00,172.85,172.88,172.73,172.77,32683.0,159.4967,159.5244,159.386,159.4229,32683.0
2019-12-05 09:30:00,173.2,173.2,172.9,172.98,28088.0,159.8197,159.8197,159.5429,159.6167,28088.0
2019-12-05 09:35:00,173.02,173.07,172.93,172.95,11305.0,159.6536,159.6997,159.5706,159.589,11305.0
2019-12-05 09:40:00,172.9,172.99,172.9,172.93,4538.0,159.5429,159.6259,159.5429,159.5706,4538.0
2019-12-05 09:45:00,172.95,173.04,172.94,172.97,700.0,159.589,159.6721,159.5798,159.6075,700.0
2019-12-05 09:50:00,172.95,172.95,172.94,172.95,146.0,159.589,159.589,159.5798,159.589,146.0
2019-12-05 09:55:00,172.94,172.94,172.75,172.76,982.0,159.5798,159.5798,159.4045,159.4137,982.0
2019-12-05 10:00:00,172.75,172.75,172.69,172.69,600.0,159.4045,159.4045,159.3491,159.3491,600.0
2019-12-05 10:05:00,172.64,172.64,172.46,172.46,2475.0,159.303,159.303,159.1369,159.1369,2475.0
2019-12-05 10:10:00,172.33,172.36,172.33,172.34,1200.0,159.0169,159.0446,159.0169,159.0261,1200.0
2019-12-05 10:15:00,172.33,172.55,172.33,172.55,6661.0,159.0169,159.2199,159.0169,159.2199,6661.0
2019-12-05 10:20:00,172.57,172.58,172.54,172.57,1762.0,159.2384,159.2476,159.2107,159.2384,1762.0
2019-12-05 10:25:00,172.55,172.56,172.52,172.52,325.0,159.2199,159.2291,159.1922,159.1922,325.0
2019-12-05 10:30:00,172.65,172.74,172.63,172.73,5738.0,159.3122,159.3952,159.2937,159.386,5738.0
2019-12-05 10:35:00,172.7,172.71,172.68,172.71,616.0,159.3583,159.3675,159.3399,159.3675,616.0
2019-12-05 10:40:00,172.63,172.63,172.56,172.57,1676.0,159.2937,159.2937,159.2291,159.2384,1676.0
2019-12-05 10:45:00,172.61,172.68,172.58,172.68,4193.0,159.2753,159.3399,159.2476,159.3399,4193.0
2019-12-05 10:50:00,172.7,172.78,172.69,172.74,1952.0,159.3583,159.4321,159.3491,159.3952,1952.0
2019-12-05 10:55:00,172.72,172.76,172.69,172.75,547.0,159.3768,159.4137,159.3491,159.4045,547.0
2019-12-05 11:00:00,172.8,172.8,172.7,172.7,1885.0,159.4506,159.4506,159.3583,159.3583,1885.0
2019-12-05 11:05:00,172.7,172.73,172.69,172.73,300.0,159.3583,159.386,159.3491,159.386,300.0
2019-12-05 11:10:00,172.73,172.79,172.73,172.78,1700.0,159.386,159.4414,159.386,159.4321,1700.0
2019-12-05 11:15:00,172.75,172.85,172.75,172.85,4127.0,159.4045,159.4967,159.4045,159.4967,4127.0
2019-12-05 11:20:00,172.84,172.86,172.74,172.75,2752.0,159.4875,159.506,159.3952,159.4045,2752.0
2019-12-05 11:25:00,172.71,172.78,172.69,172.75,6714.0,159.3675,159.4321,159.3491,159.4045,6714.0
2019-12-05 11:30:00,172.77,172.81,172.67,172.67,75934.0,159.4229,159.4598,159.3306,159.3306,75934.0
2019-12-05 11:35:00,172.67,172.67,172.58,172.65,1833.0,159.3306,159.3306,159.2476,159.3122,1833.0
2019-12-05 11:40:00,172.65,172.69,172.65,172.68,3029.0,159.3122,159.3491,159.3122,159.3399,3029.0
2019-12-05 11:45:00,172.68,172.71,172.64,172.71,4702.0,159.3399,159.3675,159.303,159.3675,4702.0
2019-12-05 11:50:00,172.74,172.76,172.74,172.75,280.0,159.3952,159.4137,159.3952,159.4045,280.0
2019-12-05 11:55:00,172.71,172.72,172.67,172.67,4379.0,159.3675,159.3768,159.3306,159.3306,4379.0
2019-12-05 12:00:00,172.74,172.78,172.74,172.78,200.0,159.3952,159.4321,159.3952,159.4321,200.0
2019-12-05 12:05:00,172.76,172.77,172.72,172.74,3922.0,159.4137,159.4229,159.3768,159.3952,3922.0
2019-12-05 12:10:00,172.76,172.76,172.73,172.74,654.0,159.4137,159.4137,159.386,159.3952,654.0
2019-12-05 12:15:00,172.71,172.71,172.71,172.71,400.0,159.3675,159.3675,159.3675,159.3675,400.0
2019-12-05 12:20:00,172.7,172.71,172.61,172.62,560.0,159.3583,159.3675,159.2753,159.2845,560.0
2019-12-05 12:25:00,172.64,172.64,172.64,172.64,888.0,159.303,159.303,159.303,159.303,888.0
2019-12-05 12:30:00,172.65,172.65,172.61,172.62,1229.0,159.3122,159.3122,159.2753,159.2845,1229.0
2019-12-05 12:35:00,172.63,172.66,172.58,172.66,1597.0,159.2937,159.3214,159.2476,159.3214,1597.0
2019-12-05 12:40:00,172.65,172.66,172.62,172.65,708.0,159.3122,159.3214,159.2845,159.3122,708.0
2019-12-05 12:45:00,172.63,172.64,172.6,172.6,1784.0,159.2937,159.303,159.266,159.266,1784.0
2019-12-05 12:50:00,172.62,172.64,172.61,172.63,910.0,159.2845,159.303,159.2753,159.2937,910.0
2019-12-05 12:55:00,172.63,172.68,172.62,172.65,7612.0,159.2937,159.3399,159.2845,159.3122,7612.0
2019-12-05 13:00:00,172.65,172.68,172.61,172.61,3568.0,159.3122,159.3399,159.2753,159.2753,3568.0
2019-12-05 13:05:00,172.65,172.68,172.64,172.67,18098.0,159.3122,159.3399,159.303,159.3306,18098.0
2019-12-05 13:10:00,172.67,172.74,172.67,172.72,3779.0,159.3306,159.3952,159.3306,159.3768,3779.0
2019-12-05 13:15:00,172.7,172.71,172.69,172.69,327.0,159.3583,159.3675,159.3491,159.3491,327.0
2019-12-05 13:20:00,172.71,172.74,172.7,172.72,3240.0,159.3675,159.3952,159.3583,159.3768,3240.0
2019-12-05 13:25:00,172.72,172.73,172.71,172.72,500.0,159.3768,159.386,159.3675,159.3768,500.0
2019-12-05 13:30:00,172.75,172.8,172.7,172.7,1320.0,159.4045,159.4506,159.3583,159.3583,1320.0
2019-12-05 13:35:00,172.8,172.84,172.79,172.84,1542.0,159.4506,159.4875,159.4414,159.4875,1542.0
2019-12-05 13:40:00,172.85,172.85,172.8,172.85,4616.0,159.4967,159.4967,159.4506,159.4967,4616.0
2019-12-05 13:45:00,172.86,172.86,172.86,172.86,100.0,159.506,159.506,159.506,159.506,100.0
2019-12-05 13:50:00,172.81,172.87,172.8,172.87,3303.0,159.4598,159.5152,159.4506,159.5152,3303.0
2019-12-05 13:55:00,172.87,172.87,172.82,172.82,1194.0,159.5152,159.5152,159.4691,159.4691,1194.0
2019-12-05 14:00:00,172.81,172.81,172.78,172.79,899.0,159.4598,159.4598,159.4321,159.4414,899.0
2019-12-05 14:05:00,172.78,172.85,172.78,172.82,2505.0,159.4321,159.4967,159.4321,159.4691,2505.0
2019-12-05 14:10:00,172.85,172.92,172.85,172.91,1418.0,159.4967,159.5613,159.4967,159.5521,1418.0
2019-12-05 14:15:00,172.9,172.9,172.9,172.9,4127.0,159.5429,159.5429,159.5429,159.5429,4127.0
2019-12-05 14:20:00,172.88,172.89,172.86,172.86,617.0,159.5244,159.5336,159.506,159.506,617.0
2019-12-05 14:25:00,172.9,172.97,172.9,172.97,6040.0,159.5429,159.6075,159.5429,159.6075,6040.0
2019-12-05 14:30:00,172.95,172.97,172.92,172.95,14200.0,159.589,159.6075,159.5613,159.589,14200.0
2019-12-05 14:35:00,172.96,173.01,172.96,173.0,9463.0,159.5982,159.6444,159.5982,159.6351,9463.0
2019-12-05 14:40:00,173.05,173.05,173.01,173.02,727.0,159.6813,159.6813,159.6444,159.6536,727.0
2019-12-05 14:45:00,173.03,173.03,172.98,172.98,1860.0,159.6628,159.6628,159.6167,159.6167,1860.0
2019-12-05 14:50:00,173.01,173.05,172.98,173.03,14351.0,159.6444,159.6813,159.6167,159.6628,14351.0
2019-12-05 14:55:00,173.02,173.02,172.62,172.8,39194.0,159.6536,159.6536,159.2845,159.4506,39194.0
2019-12-05 15:00:00,172.83,172.95,172.81,172.93,11636.0,159.4783,159.589,159.4598,159.5706,11636.0
2019-12-05 15:05:00,172.94,173.0,172.93,172.93,6034.0,159.5798,159.6351,159.5706,159.5706,6034.0
2019-12-05 15:10:00,172.95,173.05,172.94,173.02,6199.0,159.589,159.6813,159.5798,159.6536,6199.0
2019-12-05 15:15:00,173.03,173.04,173.01,173.04,7781.0,159.6628,159.6721,159.6444,159.6721,7781.0
2019-12-05 15:20:00,173.05,173.07,173.02,173.03,5287.0,159.6813,159.6997,159.6536,159.6628,5287.0
2019-12-05 15:25:00,173.03,173.09,173.03,173.09,4131.0,159.6628,159.7182,159.6628,159.7182,4131.0
2019-12-05 15:30:00,173.09,173.13,173.08,173.12,3588.0,159.7182,159.7551,159.709,159.7459,3588.0
2019-12-05 15:35:00,173.11,173.13,173.08,173.13,6628.0,159.7366,159.7551,159.709,159.7551,6628.0
2019-12-05 15:40:00,173.13,173.15,173.08,173.11,73922.0,159.7551,159.7736,159.709,159.7366,73922.0
2019-12-05 15:45:00,173.12,173.14,173.04,173.04,29171.0,159.7459,159.7643,159.6721,159.6721,29171.0
2019-12-05 15:50:00,173.05,173.05,172.97,172.99,28933.0,159.6813,159.6813,159.6075,159.6259,28933.0
2019-12-05 15:55:00,172.98,173.09,172.91,173.09,41743.0,159.6167,159.7182,159.5521,159.7182,41743.0
2019-12-06 09:30:00,174.27,174.44,174.27,174.4,21623.0,160.807,160.9639,160.807,160.927,21623.0
2019-12-06 09:35:00,174.43,174.44,174.28,174.36,8738.0,160.9547,160.9639,160.8163,160.8901,8738.0
2019-12-06 09:40:00,174.42,174.49,174.34,174.49,19715.0,160.9454,161.01,160.8716,161.01,19715.0
2019-12-06 09:45:00,174.49,174.57,174.49,174.51,6896.0,161.01,161.0839,161.01,161.0285,6896.0
2019-12-06 09:50:00,174.52,174.56,174.45,174.47,6784.0,161.0377,161.0746,160.9731,160.9916,6784.0
2019-12-06 09:55:00,174.45,174.57,174.45,174.57,6836.0,160.9731,161.0839,160.9731,161.0839,6836.0
2019-12-06 10:00:00,174.57,174.62,174.53,174.6,10908.0,161.0839,161.13,161.0469,161.1115,10908.0
2019-12-06 10:05:00,174.6,174.6,174.53,174.59,9792.0,161.1115,161.1115,161.0469,161.1023,9792.0
2019-12-06 10:10:00,174.59,174.64,174.58,174.64,8234.0,161.1023,161.1485,161.0931,161.1485,8234.0
2019-12-06 10:15:00,174.66,174.66,174.44,174.55,19358.0,161.1669,161.1669,160.9639,161.0654,19358.0
2019-12-06 10:20:00,174.56,174.6,174.54,174.55,5178.0,161.0746,161.1115,161.0562,161.0654,5178.0
2019-12-06 10:25:00,174.54,174.59,174.53,174.55,10461.0,161.0562,161.1023,161.0469,161.0654,10461.0
2019-12-06 10:30:00,174.58,174.66,174.54,174.6,7541.0,161.0931,161.1669,161.0562,161.1115,7541.0
2019-12-06 10:35:00,174.57,174.59,174.47,174.57,6140.0,161.0839,161.1023,160.9916,161.0839,6140.0
2019-12-06 10:40:00,174.59,174.65,174.57,174.64,8997.0,161.1023,161.1577,161.0839,161.1485,8997.0
2019-12-06 10:45:00,174.63,174.71,174.63,174.67,11644.0,161.1392,161.213,161.1392,161.1761,11644.0
2019-12-06 10:50:00,174.74,174.74,174.71,174.71,2804.0,161.2407,161.2407,161.213,161.213,2804.0
2019-12-06 10:55:00,174.7,174.73,174.68,174.68,2688.0,161.2038,161.2315,161.1854,161.1854,2688.0
2019-12-06 11:00:00,174.72,174.78,174.71,174.77,2100.0,161.2223,161.2776,161.213,161.2684,2100.0
2019-12-06 11:05:00,174.74,174.74,174.67,174.68,2650.0,161.2407,161.2407,161.1761,161.1854,2650.0
2019-12-06 11:10:00,174.69,174.73,174.66,174.67,13200.0,161.1946,161.2315,161.1669,161.1761,13200.0
2019-12-06 11:15:00,174.71,174.73,174.67,174.7,1627.0,161.213,161.2315,161.1761,161.2038,1627.0
2019-12-06 11:20:00,174.69,174.76,174.69,174.76,5450.0,161.1946,161.2592,161.1946,161.2592,5450.0
2019-12-06 11:25:00,174.77,174.82,174.77,174.82,4021.0,161.2684,161.3145,161.2684,161.3145,4021.0
2019-12-06 11:30:00,174.78,174.81,174.77,174.81,5530.0,161.2776,161.3053,161.2684,161.3053,5530.0
2019-12-06 11:35:00,174.81,174.84,174.8,174.83,1153.0,161.3053,161.333,161.2961,161.3238,1153.0
2019-12-06 11:40:00,174.84,174.84,174.8,174.82,6261.0,161.333,161.333,161.2961,161.3145,6261.0
2019-12-06 11:45:00,174.85,174.85,174.82,174.82,882.0,161.3422,161.3422,161.3145,161.3145,882.0
2019-12-06 11:50:00,174.8,174.8,174.8,174.8,500.0,161.2961,161.2961,161.2961,161.2961,500.0
2019-12-06 11:55:00,174.8,174.8,174.76,174.78,1479.0,161.2961,161.2961,161.2592,161.2776,1479.0
2019-12-06 12:00:00,174.77,174.78,174.75,174.75,1194.0,161.2684,161.2776,161.25,161.25,1194.0
2019-12-06 12:05:00,174.75,174.76,174.74,174.75,2375.0,161.25,161.2592,161.2407,161.25,2375.0
2019-12-06 12:10:00,174.76,174.78,174.76,174.78,224.0,161.2592,161.2776,161.2592,161.2776,224.0
2019-12-06 12:15:00,174.77,174.81,174.77,174.81,800.0,161.2684,161.3053,161.2684,161.3053,800.0
2019-12-06 12:20:00,174.81,174.81,174.81,174.81,100.0,161.3053,161.3053,161.3053,161.3053,100.0
2019-12-06 12:25:00,174.78,174.8,174.78,174.79,1946.0,161.2776,161.2961,161.2776,161.2869,1946.0
2019-12-06 12:30:00,174.8,174.81,174.78,174.8,209778.0,161.2961,161.3053,161.2776,161.2961,209778.0
2019-12-06 12:35:00,174.8,174.82,174.79,174.81,1443.0,161.2961,161.3145,161.2869,161.3053,1443.0
2019-12-06 12:40:00,174.83,174.83,174.83,174.83,150.0,161.3238,161.3238,161.3238,161.3238,150.0
2019-12-06 12:45:00,174.83,174.84,174.83,174.84,1377.0,161.3238,161.333,161.3238,161.333,1377.0
2019-12-06 12:50:00,174.84,174.86,174.81,174.86,628.0,161.333,161.3515,161.3053,161.3515,628.0
2019-12-06 12:55:00,174.83,174.83,174.83,174.83,100.0,161.3238,161.3238,161.3238,161.3238,100.0
2019-12-06 13:00:00,174.83,174.85,174.83,174.85,1535.0,161.3238,161.3422,161.3238,161.3422,1535.0
2019-12-06 13:05:00,174.84,174.84,174.82,174.82,5118.0,161.333,161.333,161.3145,161.3145,5118.0
2019-12-06 13:10:00,174.81,174.85,174.81,174.84,1289.0,161.3053,161.3422,161.3053,161.333,1289.0
2019-12-06 13:15:00,174.83,174.83,174.83,174.83,100.0,161.3238,161.3238,161.3238,161.3238,100.0
2019-12-06 13:20:00,174.85,174.85,174.81,174.81,495.0,161.3422,161.3422,161.3053,161.3053,495.0
2019-12-06 13:25:00,174.82,174.84,174.81,174.84,520.0,161.3145,161.333,161.3053,161.333,520.0
2019-12-06 13:30:00,174.8,174.82,174.8,174.81,215.0,161.2961,161.3145,161.2961,161.3053,215.0
2019-12-06 13:35:00,174.79,174.82,174.78,174.82,600.0,161.2869,161.3145,161.2776,161.3145,600.0
2019-12-06 13:40:00,174.82,174.83,174.8,174.8,4841.0,161.3145,161.3238,161.2961,161.2961,4841.0
2019-12-06 13:45:00,174.78,174.79,174.76,174.77,779.0,161.2776,161.2869,161.2592,161.2684,779.0
2019-12-06 13:50:00,174.77,174.77,174.74,174.76,2585.0,161.2684,161.2684,161.2407,161.2592,2585.0
2019-12-06 13:55:00,174.76,174.76,174.73,174.74,2496.0,161.2592,161.2592,161.2315,161.2407,2496.0
2019-12-06 14:00:00,174.72,174.76,174.71,174.76,2887.0,161.2223,161.2592,161.213,161.2592,2887.0
2019-12-06 14:05:00,174.75,174.76,174.73,174.74,944.0,161.25,161.2592,161.2315,161.2407,944.0
2019-12-06 14:10:00,174.75,174.75,174.68,174.68,833.0,161.25,161.25,161.1854,161.1854,833.0
2019-12-06 14:15:00,174.71,174.72,174.63,174.63,2510.0,161.213,161.2223,161.1392,161.1392,2510.0
2019-12-06 14:20:00,174.65,174.7,174.65,174.69,6235.0,161.1577,161.2038,161.1577,161.1946,6235.0
2019-12-06 14:25:00,174.73,174.74,174.72,174.74,300.0,161.2315,161.2407,161.2223,161.2407,300.0
2019-12-06 14:30:00,174.71,174.71,174.69,174.71,676.0,161.213,161.213,161.1946,161.213,676.0
2019-12-06 14:35:00,174.7,174.76,174.69,174.76,137871.0,161.2038,161.2592,161.1946,161.2592,137871.0
2019-12-06 14:40:00,174.72,174.74,174.72,174.74,1250.0,161.2223,161.2407,161.2223,161.2407,1250.0
2019-12-06 14:45:00,174.71,174.75,174.67,174.69,45663.0,161.213,161.25,161.1761,161.1946,45663.0
2019-12-06 14:50:00,174.67,174.69,174.66,174.66,494.0,161.1761,161.1946,161.1669,161.1669,494.0
2019-12-06 14:55:00,174.67,174.68,174.66,174.68,1606.0,161.1761,161.1854,161.1669,161.1854,1606.0
2019-12-06 15:00:00,174.66,174.69,174.65,174.69,1330.0,161.1669,161.1946,161.1577,161.1946,1330.0
2019-12-06 15:05:00,174.67,174.67,174.65,174.67,2282.0,161.1761,161.1761,161.1577,161.1761,2282.0
2019-12-06 15:10:00,174.67,174.67,174.65,174.65,682.0,161.1761,161.1761,161.1577,161.1577,682.0
2019-12-06 15:15:00,174.63,174.63,174.59,174.61,16800.0,161.1392,161.1392,161.1023,161.1208,16800.0
2019-12-06 15:20:00,174.61,174.66,174.59,174.64,2807.0,161.1208,161.1669,161.1023,161.1485,2807.0
2019-12-06 15:25:00,174.66,174.69,174.65,174.67,2233.0,161.1669,161.1946,161.1577,161.1761,2233.0
2019-12-06 15:30:00,174.65,174.73,174.65,174.73,3831.0,161.1577,161.2315,161.1577,161.2315,3831.0
2019-12-06 15:35:00,174.73,174.77,174.7,174.75,4678.0,161.2315,161.2684,161.2038,161.25,4678.0
2019-12-06 15:40:00,174.76,174.82,174.75,174.79,13601.0,161.2592,161.3145,161.25,161.2869,13601.0
2019-12-06 15:45:00,174.78,174.79,174.63,174.63,8331.0,161.2776,161.2869,161.1392,161.1392,8331.0
2019-12-06 15:50:00,174.65,174.67,174.53,174.55,9870.0,161.1577,161.1761,161.0469,161.0654,9870.0
2019-12-06 15:55:00,174.52,174.63,174.52,174.61,17415.0,161.0377,161.1392,161.0377,161.1208,17415.0
2019-12-09 09:30:00,174.37,174.52,174.27,174.39,18707.0,160.8993,161.0377,160.807,160.9178,18707.0
2019-12-09 09:35:00,174.4,174.62,174.4,174.6,36781.0,160.927,161.13,160.927,161.1115,36781.0
2019-12-09 09:40:00,174.6,174.69,174.59,174.65,23309.0,161.1115,161.1946,161.1023,161.1577,23309.0
2019-12-09 09:45:00,174.64,174.72,174.63,174.69,29279.0,161.1485,161.2223,161.1392,161.1946,29279.0
2019-12-09 09:50:00,174.69,174.72,174.63,174.7,1630.0,161.1946,161.2223,161.1392,161.2038,1630.0
2019-12-09 09:55:00,174.71,174.71,174.63,174.63,1408.0,161.213,161.213,161.1392,161.1392,1408.0
2019-12-09 10:00:00,174.66,174.7,174.65,174.68,2362.0,161.1669,161.2038,161.1577,161.1854,2362.0
2019-12-09 10:05:00,174.67,174.72,174.66,174.71,2834.0,161.1761,161.2223,161.1669,161.213,2834.0
2019-12-09 10:10:00,174.7,174.72,174.68,174.72,2997.0,161.2038,161.2223,161.1854,161.2223,2997.0
2019-12-09 10:15:00,174.74,174.76,174.71,174.71,940.0,161.2407,161.2592,161.213,161.213,940.0
2019-12-09 10:20:00,174.7,174.7,174.66,174.66,2595.0,161.2038,161.2038,161.1669,161.1669,2595.0
2019-12-09 10:25:00,174.69,174.7,174.65,174.65,1588.0,161.1946,161.2038,161.1577,161.1577,1588.0
2019-12-09 10:30:00,174.66,174.71,174.65,174.66,2000.0,161.1669,161.213,161.1577,161.1669,2000.0
2019-12-09 10:35:00,174.7,174.73,174.69,174.71,3591.0,161.2038,161.2315,161.1946,161.213,3591.0
2019-12-09 10:40:00,174.67,174.68,174.62,174.63,3973.0,161.1761,161.1854,161.13,161.1392,3973.0
2019-12-09 10:45:00,174.66,174.69,174.65,174.69,1000.0,161.1669,161.1946,161.1577,161.1946,1000.0
2019-12-09 10:50:00,174.66,174.67,174.66,174.67,300.0,161.1669,161.1761,161.1669,161.1761,300.0
2019-12-09 10:55:00,174.69,174.71,174.64,174.71,20550.0,161.1946,161.213,161.1485,161.213,20550.0
2019-12-09 11:00:00,174.7,174.7,174.61,174.62,1500.0,161.2038,161.2038,161.1208,161.13,1500.0
2019-12-09 11:05:00,174.62,174.63,174.57,174.57,804.0,161.13,161.1392,161.0839,161.0839,804.0
2019-12-09 11:10:00,174.59,174.61,174.56,174.57,2132.0,161.1023,161.1208,161.0746,161.0839,2132.0
2019-12-09 11:15:00,174.59,174.59,174.55,174.57,4412.0,161.1023,161.1023,161.0654,161.0839,4412.0
2019-12-09 11:20:00,174.53,174.54,174.48,174.51,2272.0,161.0469,161.0562,161.0008,161.0285,2272.0
2019-12-09 11:25:00,174.47,174.54,174.47,174.53,7387.0,160.9916,161.0562,160.9916,161.0469,7387.0
2019-12-09 11:30:00,174.54,174.55,174.51,174.52,1167.0,161.0562,161.0654,161.0285,161.0377,1167.0
2019-12-09 11:35:00,174.52,174.55,174.5,174.5,3520.0,161.0377,161.0654,161.0193,161.0193,3520.0
2019-12-09 11:40:00,174.5,174.5,174.46,174.46,3293.0,161.0193,161.0193,160.9824,160.9824,3293.0
2019-12-09 11:45:00,174.48,174.52,174.46,174.51,3708.0,161.0008,161.0377,160.9824,161.0285,3708.0
2019-12-09 11:50:00,174.5,174.5,174.42,174.42,2112.0,161.0193,161.0193,160.9454,160.9454,2112.0
2019-12-09 11:55:00,174.44,174.45,174.43,174.43,300.0,160.9639,160.9731,160.9547,160.9547,300.0
2019-12-09 12:00:00,174.46,174.51,174.44,174.49,2845.0,160.9824,161.0285,160.9639,161.01,2845.0
2019-12-09 12:05:00,174.5,174.5,174.45,174.45,1363.0,161.0193,161.0193,160.9731,160.9731,1363.0
2019-12-09 12:10:00,174.48,174.48,174.45,174.45,3552.0,161.0008,161.0008,160.9731,160.9731,3552.0
2019-12-09 12:15:00,174.5,174.5,174.47,174.47,1344.0,161.0193,161.0193,160.9916,160.9916,1344.0
2019-12-09 12:20:00,174.47,174.47,174.4,174.4,600.0,160.9916,160.9916,160.927,160.927,600.0
2019-12-09 12:25:00,174.38,174.42,174.38,174.42,998.0,160.9085,160.9454,160.9085,160.9454,998.0
2019-12-09 12:30:00,174.42,174.42,174.42,174.42,0.0,160.9454,160.9454,160.9454,160.9454,0.0
2019-12-09 12:35:00,174.4,174.4,174.39,174.4,8834.0,160.927,160.927,160.9178,160.927,8834.0
2019-12-09 12:40:00,174.43,174.43,174.4,174.42,718.0,160.9547,160.9547,160.927,160.9454,718.0
2019-12-09 12:45:00,174.42,174.42,174.36,174.36,13315.0,160.9454,160.9454,160.8901,160.8901,13315.0
2019-12-09 12:50:00,174.33,174.35,174.3,174.31,1214.0,160.8624,160.8809,160.8347,160.8439,1214.0
2019-12-09 12:55:00,174.36,174.41,174.36,174.41,900.0,160.8901,160.9362,160.8901,160.9362,900.0
2019-12-09 13:00:00,174.4,174.43,174.39,174.43,1345.0,160.927,160.9547,160.9178,160.9547,1345.0
2019-12-09 13:05:00,174.43,174.44,174.39,174.4,2515.0,160.9547,160.9639,160.9178,160.927,2515.0
2019-12-09 13:10:00,174.36,174.36,174.36,174.36,100.0,160.8901,160.8901,160.8901,160.8901,100.0
2019-12-09 13:15:00,174.36,174.36,174.34,174.35,300.0,160.8901,160.8901,160.8716,160.8809,300.0
2019-12-09 13:20:00,174.32,174.32,174.31,174.32,419.0,160.8532,160.8532,160.8439,160.8532,419.0
2019-12-09 13:25:00,174.34,174.35,174.33,174.33,200.0,160.8716,160.8809,160.8624,160.8624,200.0
2019-12-09 13:30:00,174.31,174.34,174.3,174.31,3904.0,160.8439,160.8716,160.8347,160.8439,3904.0
2019-12-09 13:35:00,174.38,174.38,174.37,174.38,667.0,160.9085,160.9085,160.8993,160.9085,667.0
2019-12-09 13:40:00,174.38,174.4,174.36,174.4,2925.0,160.9085,160.927,160.8901,160.927,2925.0
2019-12-09 13:45:00,174.38,174.38,174.37,174.37,200.0,160.9085,160.9085,160.8993,160.8993,200.0
2019-12-09 13:50:00,174.41,174.41,174.36,174.36,2283.0,160.9362,160.9362,160.8901,160.8901,2283.0
2019-12-09 13:55:00,174.39,174.39,174.34,174.34,2741.0,160.9178,160.9178,160.8716,160.8716,2741.0
2019-12-09 14:00:00,174.36,174.36,174.26,174.26,4236.0,160.8901,160.8901,160.7978,160.7978,4236.0
2019-12-09 14:05:00,174.26,174.27,174.15,174.15,2337.0,160.7978,160.807,160.6963,160.6963,2337.0
2019-12-09 14:10:00,174.14,174.14,174.09,174.1,1090.0,160.6871,160.6871,160.6409,160.6502,1090.0
2019-12-09 14:15:00,174.14,174.15,174.14,174.14,761.0,160.6871,160.6963,160.6871,160.6871,761.0
2019-12-09 14:20:00,174.16,174.2,174.16,174.17,12089.0,160.7055,160.7424,160.7055,160.7148,12089.0
2019-12-09 14:25:00,174.21,174.21,174.17,174.19,7860.0,160.7517,160.7517,160.7148,160.7332,7860.0
2019-12-09 14:30:00,174.2,174.21,174.18,174.19,889.0,160.7424,160.7517,160.724,160.7332,889.0
2019-12-09 14:35:00,174.25,174.27,174.24,174.24,1264.0,160.7886,160.807,160.7794,160.7794,1264.0
2019-12-09 14:40:00,174.24,174.25,174.24,174.24,8384.0,160.7794,160.7886,160.7794,160.7794,8384.0
2019-12-09 14:45:00,174.25,174.28,174.24,174.27,1367.0,160.7886,160.8163,160.7794,160.807,1367.0
2019-12-09 14:50:00,174.27,174.3,174.26,174.3,4584.0,160.807,160.8347,160.7978,160.8347,4584.0
2019-12-09 14:55:00,174.28,174.31,174.28,174.28,4587.0,160.8163,160.8439,160.8163,160.8163,4587.0
2019-12-09 15:00:00,174.28,174.29,174.26,174.29,1256.0,160.8163,160.8255,160.7978,160.8255,1256.0
2019-12-09 15:05:00,174.27,174.28,174.26,174.28,750.0,160.807,160.8163,160.7978,160.8163,750.0
2019-12-09 15:10:00,174.25,174.26,174.24,174.25,717.0,160.7886,160.7978,160.7794,160.7886,717.0
2019-12-09 15:15:00,174.29,174.35,174.28,174.32,1360.0,160.8255,160.8809,160.8163,160.8532,1360.0
2019-12-09 15:20:00,174.31,174.35,174.31,174.33,2825.0,160.8439,160.8809,160.8439,160.8624,2825.0
2019-12-09 15:25:00,174.32,174.33,174.31,174.32,2665.0,160.8532,160.8624,160.8439,160.8532,2665.0
2019-12-09 15:30:00,174.3,174.3,174.24,174.24,387.0,160.8347,160.8347,160.7794,160.7794,387.0
2019-12-09 15:35:00,174.21,174.23,174.14,174.15,3817.0,160.7517,160.7701,160.6871,160.6963,3817.0
2019-12-09 15:40:00,174.17,174.22,174.17,174.2,3344.0,160.7148,160.7609,160.7148,160.7424,3344.0
2019-12-09 15:45:00,174.2,174.21,174.16,174.21,9063.0,160.7424,160.7517,160.7055,160.7517,9063.0
2019-12-09 15:50:00,174.22,174.24,174.14,174.18,20682.0,160.7609,160.7794,160.6871,160.724,20682.0
2019-12-09 15:55:00,174.18,174.18,173.99,174.04,54133.0,160.724,160.724,160.5487,160.5948,54133.0
2019-12-10 09:30:00,174.04,174.04,173.8,173.92,10398.0,160.5948,160.5948,160.3733,160.4841,10398.0
2019-12-10 09:35:00,173.84,173.86,173.55,173.6,3445.0,160.4103,160.4287,160.1427,160.1888,3445.0
2019-12-10 09:40:00,173.62,173.74,173.58,173.74,1897.0,160.2072,160.318,160.1703,160.318,1897.0
2019-12-10 09:45:00,173.72,173.84,173.72,173.8,1651.0,160.2995,160.4103,160.2995,160.3733,1651.0
2019-12-10 09:50:00,173.8,173.87,173.77,173.87,3274.0,160.3733,160.4379,160.3457,160.4379,3274.0
2019-12-10 09:55:00,173.89,173.94,173.8,173.8,4384.0,160.4564,160.5025,160.3733,160.3733,4384.0
2019-12-10 10:00:00,173.89,173.92,173.84,173.88,1100.0,160.4564,160.4841,160.4103,160.4472,1100.0
2019-12-10 10:05:00,173.88,174.0,173.88,174.0,320.0,160.4472,160.5579,160.4472,160.5579,320.0
2019-12-10 10:10:00,173.99,174.11,173.97,174.11,6699.0,160.5487,160.6594,160.5302,160.6594,6699.0
2019-12-10 10:15:00,174.09,174.09,174.09,174.09,1186.0,160.6409,160.6409,160.6409,160.6409,1186.0
2019-12-10 10:20:00,174.1,174.24,174.1,174.24,7911.0,160.6502,160.7794,160.6502,160.7794,7911.0
2019-12-10 10:25:00,174.24,174.36,174.24,174.32,9247.0,160.7794,160.8901,160.7794,160.8532,9247.0
2019-12-10 10:30:00,174.32,174.32,174.22,174.23,14851.0,160.8532,160.8532,160.7609,160.7701,14851.0
2019-12-10 10:35:00,174.21,174.25,174.21,174.24,7533.0,160.7517,160.7886,160.7517,160.7794,7533.0
2019-12-10 10:40:00,174.23,174.29,174.18,174.2,20644.0,160.7701,160.8255,160.724,160.7424,20644.0
2019-12-10 10:45:00,174.18,174.24,174.16,174.16,9832.0,160.724,160.7794,160.7055,160.7055,9832.0
2019-12-10 10:50:00,174.16,174.18,174.13,174.16,8388.0,160.7055,160.724,160.6778,160.7055,8388.0
2019-12-10 10:55:00,174.18,174.31,174.17,174.29,8815.0,160.724,160.8439,160.7148,160.8255,8815.0
2019-12-10 11:00:00,174.32,174.39,174.01,174.02,5304.0,160.8532,160.9178,160.5671,160.5763,5304.0
2019-12-10 11:05:00,174.22,174.28,174.22,174.28,735.0,160.7609,160.8163,160.7609,160.8163,735.0
2019-12-10 11:10:00,174.19,174.21,174.19,174.2,947.0,160.7332,160.7517,160.7332,160.7424,947.0
2019-12-10 11:15:00,174.16,174.16,174.1,174.1,6865.0,160.7055,160.7055,160.6502,160.6502,6865.0
2019-12-10 11:20:00,174.08,174.08,174.08,174.08,100.0,160.6317,160.6317,160.6317,160.6317,100.0
2019-12-10 11:25:00,174.14,174.17,174.12,174.17,2681.0,160.6871,160.7148,160.6686,160.7148,2681.0
2019-12-10 11:30:00,174.22,174.22,174.14,174.14,2153.0,160.7609,160.7609,160.6871,160.6871,2153.0
2019-12-10 11:35:00,174.11,174.11,174.1,174.1,200.0,160.6594,160.6594,160.6502,160.6502,200.0
2019-12-10 11:40:00,174.1,174.19,174.1,174.18,1739.0,160.6502,160.7332,160.6502,160.724,1739.0
2019-12-10 11:45:00,174.17,174.23,174.17,174.23,300.0,160.7148,160.7701,160.7148,160.7701,300.0
2019-12-10 11:50:00,174.18,174.18,174.15,174.15,200.0,160.724,160.724,160.6963,160.6963,200.0
2019-12-10 11:55:00,174.12,174.13,174.07,174.09,3424.0,160.6686,160.6778,160.6225,160.6409,3424.0
2019-12-10 12:00:00,174.08,174.12,174.05,174.1,3370.0,160.6317,160.6686,160.604,160.6502,3370.0
2019-12-10 12:05:00,174.09,174.09,174.02,174.04,2338.0,160.6409,160.6409,160.5763,160.5948,2338.0
2019-12-10 12:10:00,174.04,174.07,174.04,174.04,892.0,160.5948,160.6225,160.5948,160.5948,892.0
2019-12-10 12:15:00,174.02,174.1,174.02,174.1,4360.0,160.5763,160.6502,160.5763,160.6502,4360.0
2019-12-10 12:20:00,174.12,174.12,174.01,174.01,1358.0,160.6686,160.6686,160.5671,160.5671,1358.0
2019-12-10 12:25:00,173.99,174.03,173.95,173.95,1831.0,160.5487,160.5856,160.5118,160.5118,1831.0
2019-12-10 12:30:00,174.0,174.0,173.99,173.99,1550.0,160.5579,160.5579,160.5487,160.5487,1550.0
2019-12-10 12:35:00,174.0,174.0,174.0,174.0,511.0,160.5579,160.5579,160.5579,160.5579,511.0
2019-12-10 12:40:00,173.97,173.97,173.95,173.95,3620.0,160.5302,160.5302,160.5118,160.5118,3620.0
2019-12-10 12:45:00,173.95,173.95,173.92,173.93,8965.0,160.5118,160.5118,160.4841,160.4933,8965.0
2019-12-10 12:50:00,173.93,173.95,173.89,173.94,95151.0,160.4933,160.5118,160.4564,160.5025,95151.0
2019-12-10 12:55:00,174.04,174.08,174.03,174.08,1200.0,160.5948,160.6317,160.5856,160.6317,1200.0
2019-12-10 13:00:00,174.09,174.15,174.09,174.13,2672.0,160.6409,160.6963,160.6409,160.6778,2672.0
2019-12-10 13:05:00,174.08,174.1,174.07,174.09,7621.0,160.6317,160.6502,160.6225,160.6409,7621.0
2019-12-10 13:10:00,174.07,174.18,174.07,174.16,1561.0,160.6225,160.724,160.6225,160.7055,1561.0
2019-12-10 13:15:00,174.12,174.13,174.1,174.1,1221.0,160.6686,160.6778,160.6502,160.6502,1221.0
2019-12-10 13:20:00,174.11,174.13,174.1,174.13,6479.0,160.6594,160.6778,160.6502,160.6778,6479.0
2019-12-10 13:25:00,174.12,174.12,174.07,174.07,200.0,160.6686,160.6686,160.6225,160.6225,200.0
2019-12-10 13:30:00,174.09,174.09,174.07,174.07,3116.0,160.6409,160.6409,160.6225,160.6225,3116.0
2019-12-10 13:35:00,174.09,174.1,174.08,174.08,3252.0,160.6409,160.6502,160.6317,160.6317,3252.0
2019-12-10 13:40:00,174.1,174.1,174.06,174.08,1794.0,160.6502,160.6502,160.6133,160.6317,1794.0
2019-12-10 13:45:00,174.07,174.08,174.05,174.05,6458.0,160.6225,160.6317,160.604,160.604,6458.0
2019-12-10 13:50:00,174.06,174.06,174.0,174.0,8564.0,160.6133,160.6133,160.5579,160.5579,8564.0
2019-12-10 13:55:00,174.01,174.02,174.01,174.01,2860.0,160.5671,160.5763,160.5671,160.5671,2860.0
2019-12-10 14:00:00,174.03,174.06,174.03,174.04,1396.0,160.5856,160.6133,160.5856,160.5948,1396.0
2019-12-10 14:05:00,174.04,174.12,174.04,174.11,1890.0,160.5948,160.6686,160.5948,160.6594,1890.0
2019-12-10 14:10:00,174.14,174.18,174.13,174.18,5848.0,160.6871,160.724,160.6778,160.724,5848.0
2019-12-10 14:15:00,174.17,174.17,174.13,174.15,6803.0,160.7148,160.7148,160.6778,160.6963,6803.0
2019-12-10 14:20:00,174.15,174.16,174.1,174.11,13146.0,160.6963,160.7055,160.6502,160.6594,13146.0
2019-12-10 14:25:00,174.11,174.12,174.07,174.08,2191.0,160.6594,160.6686,160.6225,160.6317,2191.0
2019-12-10 14:30:00,174.09,174.13,174.09,174.11,9018.0,160.6409,160.6778,160.6409,160.6594,9018.0
2019-12-10 14:35:00,174.09,174.09,174.03,174.03,5286.0,160.6409,160.6409,160.5856,160.5856,5286.0
2019-12-10 14:40:00,174.04,174.04,173.98,174.03,14601.0,160.5948,160.5948,160.5394,160.5856,14601.0
2019-12-10 14:45:00,174.03,174.06,174.01,174.04,11733.0,160.5856,160.6133,160.5671,160.5948,11733.0
2019-12-10 14:50:00,174.07,174.08,174.05,174.06,15628.0,160.6225,160.6317,160.604,160.6133,15628.0
2019-12-10 14:55:00,174.07,174.09,174.05,174.05,2031.0,160.6225,160.6409,160.604,160.604,2031.0
2019-12-10 15:00:00,174.05,174.08,174.04,174.04,4071.0,160.604,160.6317,160.5948,160.5948,4071.0
2019-12-10 15:05:00,174.0,174.02,173.99,173.99,2779.0,160.5579,160.5763,160.5487,160.5487,2779.0
2019-12-10 15:10:00,173.99,174.07,173.98,174.07,3033.0,160.5487,160.6225,160.5394,160.6225,3033.0
2019-12-10 15:15:00,174.06,174.06,173.94,173.98,812.0,160.6133,160.6133,160.5025,160.5394,812.0
2019-12-10 15:20:00,173.97,173.97,173.9,173.9,7801.0,160.5302,160.5302,160.4656,160.4656,7801.0
2019-12-10 15:25:00,173.94,173.94,173.9,173.91,7802.0,160.5025,160.5025,160.4656,160.4748,7802.0
2019-12-10 15:30:00,173.88,173.88,173.64,173.64,11759.0,160.4472,160.4472,160.2257,160.2257,11759.0
2019-12-10 15:35:00,173.59,173.76,173.59,173.71,27257.0,160.1796,160.3364,160.1796,160.2903,27257.0
2019-12-10 15:40:00,173.69,173.79,173.69,173.79,15403.0,160.2718,160.3641,160.2718,160.3641,15403.0
2019-12-10 15:45:00,173.76,173.79,173.75,173.75,14660.0,160.3364,160.3641,160.3272,160.3272,14660.0
2019-12-10 15:50:00,173.81,173.81,173.7,173.74,28182.0,160.3826,160.3826,160.2811,160.318,28182.0
2019-12-10 15:55:00,173.76,173.89,173.75,173.88,64628.0,160.3364,160.4564,160.3272,160.4472,64628.0
2019-12-11 09:30:00,174.08,174.08,173.92,174.07,9751.0,160.6317,160.6317,160.4841,160.6225,9751.0
2019-12-11 09:35:00,174.06,174.06,174.06,174.06,200.0,160.6133,160.6133,160.6133,160.6133,200.0
2019-12-11 09:40:00,174.03,174.12,174.03,174.12,513.0,160.5856,160.6686,160.5856,160.6686,513.0
2019-12-11 09:45:00,174.17,174.18,174.13,174.18,8365.0,160.7148,160.724,160.6778,160.724,8365.0
2019-12-11 09:50:00,174.2,174.23,174.17,174.21,3020.0,160.7424,160.7701,160.7148,160.7517,3020.0
2019-12-11 09:55:00,174.21,174.29,174.21,174.28,1590.0,160.7517,160.8255,160.7517,160.8163,1590.0
2019-12-11 10:00:00,174.33,174.37,174.31,174.33,23707.0,160.8624,160.8993,160.8439,160.8624,23707.0
2019-12-11 10:05:00,174.32,174.32,174.27,174.27,515.0,160.8532,160.8532,160.807,160.807,515.0
2019-12-11 10:10:00,174.31,174.32,174.31,174.32,872.0,160.8439,160.8532,160.8439,160.8532,872.0
2019-12-11 10:15:00,174.3,174.3,174.23,174.27,1125.0,160.8347,160.8347,160.7701,160.807,1125.0
2019-12-11 10:20:00,174.26,174.27,174.18,174.19,1112.0,160.7978,160.807,160.724,160.7332,1112.0
2019-12-11 10:25:00,174.23,174.23,174.18,174.22,2442.0,160.7701,160.7701,160.724,160.7609,2442.0
2019-12-11 10:30:00,174.18,174.19,174.11,174.13,3281.0,160.724,160.7332,160.6594,160.6778,3281.0
2019-12-11 10:35:00,174.12,174.13,174.05,174.05,5280.0,160.6686,160.6778,160.604,160.604,5280.0
2019-12-11 10:40:00,174.1,174.17,174.08,174.14,3024.0,160.6502,160.7148,160.6317,160.6871,3024.0
2019-12-11 10:45:00,174.11,174.11,174.03,174.09,2300.0,160.6594,160.6594,160.5856,160.6409,2300.0
2019-12-11 10:50:00,174.04,174.07,174.0,174.01,898.0,160.5948,160.6225,160.5579,160.5671,898.0
2019-12-11 10:55:00,174.0,174.06,173.95,173.98,3049.0,160.5579,160.6133,160.5118,160.5394,3049.0
2019-12-11 11:00:00,173.98,173.98,173.85,173.94,3050.0,160.5394,160.5394,160.4195,160.5025,3050.0
2019-12-11 11:05:00,173.97,173.98,173.95,173.98,1600.0,160.5302,160.5394,160.5118,160.5394,1600.0
2019-12-11 11:10:00,173.99,174.02,173.95,173.99,13653.0,160.5487,160.5763,160.5118,160.5487,13653.0
2019-12-11 11:15:00,173.99,174.04,173.99,174.01,6831.0,160.5487,160.5948,160.5487,160.5671,6831.0
2019-12-11 11:20:00,173.99,174.02,173.99,174.01,1399.0,160.5487,160.5763,160.5487,160.5671,1399.0
2019-12-11 11:25:00,174.02,174.03,174.01,174.01,975.0,160.5763,160.5856,160.5671,160.5671,975.0
2019-12-11 11:30:00,174.03,174.04,174.0,174.0,5165.0,160.5856,160.5948,160.5579,160.5579,5165.0
2019-12-11 11:35:00,174.01,174.05,174.0,174.05,1760.0,160.5671,160.604,160.5579,160.604,1760.0
2019-12-11 11:40:00,174.07,174.09,174.05,174.09,2557.0,160.6225,160.6409,160.604,160.6409,2557.0
2019-12-11 11:45:00,174.07,174.08,174.04,174.04,2372.0,160.6225,160.6317,160.5948,160.5948,2372.0
2019-12-11 11:50:00,174.06,174.06,174.01,174.02,4572.0,160.6133,160.6133,160.5671,160.5763,4572.0
2019-12-11 11:55:00,174.02,174.05,173.88,173.89,5166.0,160.5763,160.604,160.4472,160.4564,5166.0
2019-12-11 12:00:00,173.9,173.97,173.9,173.97,587.0,160.4656,160.5302,160.4656,160.5302,587.0
2019-12-11 12:05:00,173.95,173.95,173.93,173.95,1329.0,160.5118,160.5118,160.4933,160.5118,1329.0
2019-12-11 12:10:00,173.94,173.94,173.9,173.9,200.0,160.5025,160.5025,160.4656,160.4656,200.0
2019-12-11 12:15:00,173.87,173.97,173.86,173.97,5850.0,160.4379,160.5302,160.4287,160.5302,5850.0
2019-12-11 12:20:00,173.92,173.92,173.89,173.89,1719.0,160.4841,160.4841,160.4564,160.4564,1719.0
2019-12-11 12:25:00,173.92,173.93,173.91,173.92,846.0,160.4841,160.4933,160.4748,160.4841,846.0
2019-12-11 12:30:00,173.9,173.95,173.88,173.93,4057.0,160.4656,160.5118,160.4472,160.4933,4057.0
2019-12-11 12:35:00,173.89,173.91,173.86,173.9,74017.0,160.4564,160.4748,160.4287,160.4656,74017.0
2019-12-11 12:40:00,173.89,173.89,173.87,173.87,1231.0,160.4564,160.4564,160.4379,160.4379,1231.0
2019-12-11 12:45:00,173.9,173.94,173.85,173.93,121755.0,160.4656,160.5025,160.4195,160.4933,121755.0
2019-12-11 12:50:00,173.92,173.93,173.9,173.92,1392.0,160.4841,160.4933,160.4656,160.4841,1392.0
2019-12-11 12:55:00,173.89,173.95,173.89,173.94,3858.0,160.4564,160.5118,160.4564,160.5025,3858.0
2019-12-11 13:00:00,173.91,173.95,173.9,173.9,2378.0,160.4748,160.5118,160.4656,160.4656,2378.0
2019-12-11 13:05:00,173.9,173.92,173.89,173.9,730.0,160.4656,160.4841,160.4564,160.4656,730.0
2019-12-11 13:10:00,173.89,173.92,173.89,173.92,1279.0,160.4564,160.4841,160.4564,160.4841,1279.0
2019-12-11 13:15:00,173.94,173.95,173.92,173.94,1136.0,160.5025,160.5118,160.4841,160.5025,1136.0
2019-12-11 13:20:00,173.94,173.95,173.9,173.9,1460.0,160.5025,160.5118,160.4656,160.4656,1460.0
2019-12-11 13:25:00,173.91,173.96,173.91,173.94,3250.0,160.4748,160.521,160.4748,160.5025,3250.0
2019-12-11 13:30:00,173.94,173.96,173.91,173.93,1400.0,160.5025,160.521,160.4748,160.4933,1400.0
2019-12-11 13:35:00,173.93,173.95,173.87,173.87,4315.0,160.4933,160.5118,160.4379,160.4379,4315.0
2019-12-11 13:40:00,173.86,173.88,173.84,173.88,1828.0,160.4287,160.4472,160.4103,160.4472,1828.0
2019-12-11 13:45:00,173.86,173.9,173.85,173.88,2291.0,160.4287,160.4656,160.4195,160.4472,2291.0
2019-12-11 13:50:00,173.92,173.94,173.91,173.94,2190.0,160.4841,160.5025,160.4748,160.5025,2190.0
2019-12-11 13:55:00,173.94,174.0,173.92,174.0,2200.0,160.5025,160.5579,160.4841,160.5579,2200.0
2019-12-11 14:00:00,173.96,174.1,173.96,174.1,1464.0,160.521,160.6502,160.521,160.6502,1464.0
2019-12-11 14:05:00,174.1,174.17,174.1,174.12,8157.0,160.6502,160.7148,160.6502,160.6686,8157.0
2019-12-11 14:10:00,174.11,174.15,174.08,174.13,7777.0,160.6594,160.6963,160.6317,160.6778,7777.0
2019-12-11 14:15:00,174.12,174.24,174.12,174.22,10132.0,160.6686,160.7794,160.6686,160.7609,10132.0
2019-12-11 14:20:00,174.21,174.29,174.14,174.26,7951.0,160.7517,160.8255,160.6871,160.7978,7951.0
2019-12-11 14:25:00,174.26,174.27,174.19,174.2,6082.0,160.7978,160.807,160.7332,160.7424,6082.0
2019-12-11 14:30:00,174.18,174.21,174.12,174.15,7583.0,160.724,160.7517,160.6686,160.6963,7583.0
2019-12-11 14:35:00,174.15,174.27,174.13,174.24,5322.0,160.6963,160.807,160.6778,160.7794,5322.0
2019-12-11 14:40:00,174.17,174.37,174.17,174.33,5896.0,160.7148,160.8993,160.7148,160.8624,5896.0
2019-12-11 14:45:00,174.28,174.3,174.25,174.3,1109.0,160.8163,160.8347,160.7886,160.8347,1109.0
2019-12-11 14:50:00,174.29,174.38,174.24,174.38,7936.0,160.8255,160.9085,160.7794,160.9085,7936.0
2019-12-11 14:55:00,174.38,174.43,174.37,174.41,4254.0,160.9085,160.9547,160.8993,160.9362,4254.0
2019-12-11 15:00:00,174.44,174.44,174.31,174.31,1439.0,160.9639,160.9639,160.8439,160.8439,1439.0
2019-12-11 15:05:00,174.32,174.38,174.32,174.36,2860.0,160.8532,160.9085,160.8532,160.8901,2860.0
2019-12-11 15:10:00,174.32,174.33,174.22,174.24,1506.0,160.8532,160.8624,160.7609,160.7794,1506.0
2019-12-11 15:15:00,174.24,174.24,174.18,174.2,2630.0,160.7794,160.7794,160.724,160.7424,2630.0
2019-12-11 15:20:00,174.22,174.27,174.2,174.26,5980.0,160.7609,160.807,160.7424,160.7978,5980.0
2019-12-11 15:25:00,174.27,174.33,174.27,174.28,3447.0,160.807,160.8624,160.807,160.8163,3447.0
2019-12-11 15:30:00,174.3,174.36,174.25,174.34,3991.0,160.8347,160.8901,160.7886,160.8716,3991.0
2019-12-11 15:35:00,174.31,174.34,174.22,174.24,12163.0,160.8439,160.8716,160.7609,160.7794,12163.0
2019-12-11 15:40:00,174.24,174.27,174.21,174.21,16975.0,160.7794,160.807,160.7517,160.7517,16975.0
2019-12-11 15:45:00,174.19,174.23,174.1,174.12,6607.0,160.7332,160.7701,160.6502,160.6686,6607.0
2019-12-11 15:50:00,174.16,174.34,174.16,174.34,8972.0,160.7055,160.8716,160.7055,160.8716,8972.0
2019-12-11 15:55:00,174.34,174.39,174.23,174.31,29006.0,160.8716,160.9178,160.7701,160.8439,29006.0
2019-12-12 09:30:00,174.29,174.29,174.12,174.12,12371.0,160.8255,160.8255,160.6686,160.6686,12371.0
2019-12-12 09:35:00,174.32,175.33,174.24,175.33,17628.0,160.8532,161.7851,160.7794,161.7851,17628.0
2019-12-12 09:40:00,175.26,175.27,175.04,175.22,16442.0,161.7206,161.7298,161.5175,161.6836,16442.0
2019-12-12 09:45:00,175.25,175.25,175.1,175.1,31253.0,161.7113,161.7113,161.5729,161.5729,31253.0
2019-12-12 09:50:00,175.27,175.41,175.2,175.39,6648.0,161.7298,161.859,161.6652,161.8405,6648.0
2019-12-12 09:55:00,175.46,175.46,175.34,175.43,3538.0,161.9051,161.9051,161.7944,161.8774,3538.0
2019-12-12 10:00:00,175.6,176.02,175.6,175.91,44090.0,162.0343,162.4218,162.0343,162.3203,44090.0
2019-12-12 10:05:00,175.95,175.95,175.81,175.92,2582.0,162.3572,162.3572,162.2281,162.3296,2582.0
2019-12-12 10:10:00,175.93,176.17,175.88,176.08,13231.0,162.3388,162.5603,162.2927,162.4772,13231.0
2019-12-12 10:15:00,176.02,176.06,176.0,176.04,3575.0,162.4218,162.4588,162.4034,162.4403,3575.0
2019-12-12 10:20:00,176.15,176.19,176.11,176.13,9567.0,162.5418,162.5787,162.5049,162.5233,9567.0
2019-12-12 10:25:00,176.04,176.08,176.03,176.08,3331.0,162.4403,162.4772,162.4311,162.4772,3331.0
2019-12-12 10:30:00,175.99,175.99,175.96,175.96,200.0,162.3942,162.3942,162.3665,162.3665,200.0
2019-12-12 10:35:00,176.0,176.0,175.92,175.94,826.0,162.4034,162.4034,162.3296,162.348,826.0
2019-12-12 10:40:00,175.94,175.94,175.63,175.63,2020.0,162.348,162.348,162.062,162.062,2020.0
2019-12-12 10:45:00,175.62,175.67,175.55,175.58,1680.0,162.0527,162.0989,161.9881,162.0158,1680.0
2019-12-12 10:50:00,175.69,175.77,175.69,175.77,869.0,162.1173,162.1912,162.1173,162.1912,869.0
2019-12-12 10:55:00,175.86,175.95,175.83,175.85,5240.0,162.2742,162.3572,162.2465,162.265,5240.0
2019-12-12 11:00:00,175.83,175.84,175.78,175.78,998.0,162.2465,162.2557,162.2004,162.2004,998.0
2019-12-12 11:05:00,175.71,175.78,175.71,175.77,1269.0,162.1358,162.2004,162.1358,162.1912,1269.0
2019-12-12 11:10:00,175.7,175.7,175.58,175.58,725.0,162.1266,162.1266,162.0158,162.0158,725.0
2019-12-12 11:15:00,175.62,175.62,175.6,175.6,8537.0,162.0527,162.0527,162.0343,162.0343,8537.0
2019-12-12 11:20:00,175.55,175.57,175.42,175.44,10372.0,161.9881,162.0066,161.8682,161.8866,10372.0
2019-12-12 11:25:00,175.44,175.44,175.31,175.31,1666.0,161.8866,161.8866,161.7667,161.7667,1666.0
2019-12-12 11:30:00,175.3,175.44,175.3,175.41,915.0,161.7575,161.8866,161.7575,161.859,915.0
2019-12-12 11:35:00,175.28,175.44,175.28,175.39,4192.0,161.739,161.8866,161.739,161.8405,4192.0
2019-12-12 11:40:00,175.37,175.37,175.22,175.31,25615.0,161.8221,161.8221,161.6836,161.7667,25615.0
2019-12-12 11:45:00,175.28,175.37,175.25,175.28,11486.0,161.739,161.8221,161.7113,161.739,11486.0
2019-12-12 11:50:00,175.24,175.35,175.2,175.21,50006.0,161.7021,161.8036,161.6652,161.6744,50006.0
2019-12-12 11:55:00,175.17,175.19,174.92,175.18,7570.0,161.6375,161.656,161.4068,161.6467,7570.0
2019-12-12 12:00:00,175.16,175.16,175.03,175.03,12475.0,161.6283,161.6283,161.5083,161.5083,12475.0
2019-12-12 12:05:00,175.02,175.18,175.01,175.15,6210.0,161.4991,161.6467,161.4899,161.6191,6210.0
2019-12-12 12:10:00,175.14,175.14,175.02,175.05,15115.0,161.6098,161.6098,161.4991,161.5268,15115.0
2019-12-12 12:15:00,175.1,175.12,174.91,174.93,39229.0,161.5729,161.5914,161.3976,161.416,39229.0
2019-12-12 12:20:00,174.94,174.94,174.78,174.78,999.0,161.4253,161.4253,161.2776,161.2776,999.0
2019-12-12 12:25:00,174.81,174.87,174.78,174.85,12818.0,161.3053,161.3607,161.2776,161.3422,12818.0
2019-12-12 12:30:00,175.0,175.21,175.0,175.17,2457.0,161.4806,161.6744,161.4806,161.6375,2457.0
2019-12-12 12:35:00,175.22,175.23,175.22,175.22,462.0,161.6836,161.6929,161.6836,161.6836,462.0
2019-12-12 12:40:00,175.22,175.23,175.22,175.22,379.0,161.6836,161.6929,161.6836,161.6836,379.0
2019-12-12 12:45:00,175.29,175.31,175.23,175.31,3197.0,161.7482,161.7667,161.6929,161.7667,3197.0
2019-12-12 12:50:00,175.31,175.31,175.24,175.25,625.0,161.7667,161.7667,161.7021,161.7113,625.0
2019-12-12 12:55:00,175.22,175.22,175.09,175.1,1932.0,161.6836,161.6836,161.5637,161.5729,1932.0
2019-12-12 13:00:00,175.16,175.27,175.13,175.27,6392.0,161.6283,161.7298,161.6006,161.7298,6392.0
2019-12-12 13:05:00,175.25,175.34,175.24,175.27,5022.0,161.7113,161.7944,161.7021,161.7298,5022.0
2019-12-12 13:10:00,175.3,175.36,175.28,175.36,5960.0,161.7575,161.8128,161.739,161.8128,5960.0
2019-12-12 13:15:00,175.36,175.36,175.34,175.34,300.0,161.8128,161.8128,161.7944,161.7944,300.0
2019-12-12 13:20:00,175.41,175.41,175.33,175.33,1210.0,161.859,161.859,161.7851,161.7851,1210.0
2019-12-12 13:25:00,175.31,175.31,175.26,175.29,2170.0,161.7667,161.7667,161.7206,161.7482,2170.0
2019-12-12 13:30:00,175.32,175.32,175.27,175.27,2203.0,161.7759,161.7759,161.7298,161.7298,2203.0
2019-12-12 13:35:00,175.26,175.26,175.19,175.19,500.0,161.7206,161.7206,161.656,161.656,500.0
2019-12-12 13:40:00,175.22,175.22,175.16,175.16,1032.0,161.6836,161.6836,161.6283,161.6283,1032.0
2019-12-12 13:45:00,175.16,175.2,175.13,175.13,14482.0,161.6283,161.6652,161.6006,161.6006,14482.0
2019-12-12 13:50:00,175.18,175.21,175.18,175.21,1037.0,161.6467,161.6744,161.6467,161.6744,1037.0
2019-12-12 13:55:00,175.2,175.23,175.16,175.22,1486.0,161.6652,161.6929,161.6283,161.6836,1486.0
2019-12-12 14:00:00,175.24,175.25,175.1,175.13,25887.0,161.7021,161.7113,161.5729,161.6006,25887.0
2019-12-12 14:05:00,175.14,175.24,175.13,175.21,14170.0,161.6098,161.7021,161.6006,161.6744,14170.0
2019-12-12 14:10:00,175.23,175.3,175.01,175.01,6215.0,161.6929,161.7575,161.4899,161.4899,6215.0
2019-12-12 14:15:00,175.11,175.19,175.1,175.15,2508.0,161.5821,161.656,161.5729,161.6191,2508.0
2019-12-12 14:20:00,175.13,175.14,175.1,175.1,5634.0,161.6006,161.6098,161.5729,161.5729,5634.0
2019-12-12 14:25:00,175.09,175.11,175.03,175.06,17640.0,161.5637,161.5821,161.5083,161.536,17640.0
2019-12-12 14:30:00,175.1,175.84,175.08,175.68,35737.0,161.5729,162.2557,161.5545,162.1081,35737.0
2019-12-12 14:35:00,175.64,175.68,175.43,175.49,6532.0,162.0712,162.1081,161.8774,161.9328,6532.0
2019-12-12 14:40:00,175.61,175.61,175.54,175.54,4090.0,162.0435,162.0435,161.9789,161.9789,4090.0
2019-12-12 14:45:00,175.52,175.53,175.33,175.34,4727.0,161.9605,161.9697,161.7851,161.7944,4727.0
2019-12-12 14:50:00,175.33,175.45,175.26,175.43,8635.0,161.7851,161.8959,161.7206,161.8774,8635.0
2019-12-12 14:55:00,175.51,175.56,175.46,175.51,2632.0,161.9512,161.9974,161.9051,161.9512,2632.0
2019-12-12 15:00:00,175.56,175.65,175.56,175.63,2341.0,161.9974,162.0804,161.9974,162.062,2341.0
2019-12-12 15:05:00,175.61,175.71,175.6,175.68,1669.0,162.0435,162.1358,162.0343,162.1081,1669.0
2019-12-12 15:10:00,175.63,175.63,175.53,175.53,875.0,162.062,162.062,161.9697,161.9697,875.0
2019-12-12 15:15:00,175.5,175.6,175.5,175.59,1410.0,161.942,162.0343,161.942,162.0251,1410.0
2019-12-12 15:20:00,175.6,175.64,175.57,175.57,16927.0,162.0343,162.0712,162.0066,162.0066,16927.0
2019-12-12 15:25:00,175.67,175.75,175.66,175.72,2654.0,162.0989,162.1727,162.0897,162.145,2654.0
2019-12-12 15:30:00,175.78,175.78,175.65,175.66,22227.0,162.2004,162.2004,162.0804,162.0897,22227.0
2019-12-12 15:35:00,175.67,175.76,175.55,175.72,7751.0,162.0989,162.1819,161.9881,162.145,7751.0
2019-12-12 15:40:00,175.68,175.79,175.67,175.77,8937.0,162.1081,162.2096,162.0989,162.1912,8937.0
2019-12-12 15:45:00,175.79,175.93,175.78,175.93,3999.0,162.2096,162.3388,162.2004,162.3388,3999.0
2019-12-12 15:50:00,175.95,176.0,175.93,175.97,14733.0,162.3572,162.4034,162.3388,162.3757,14733.0
2019-12-12 15:55:00,175.85,175.87,175.7,175.73,18626.0,162.265,162.2834,162.1266,162.1542,18626.0
2019-12-13 09:30:00,175.72,175.72,175.43,175.6,11692.0,162.145,162.145,161.8774,162.0343,11692.0
2019-12-13 09:35:00,175.64,175.65,175.64,175.64,500.0,162.0712,162.0804,162.0712,162.0712,500.0
2019-12-13 09:40:00,175.57,175.71,175.57,175.67,865.0,162.0066,162.1358,162.0066,162.0989,865.0
2019-12-13 09:45:00,175.72,175.72,175.71,175.72,220.0,162.145,162.145,162.1358,162.145,220.0
2019-12-13 09:50:00,175.78,175.93,175.78,175.93,200.0,162.2004,162.3388,162.2004,162.3388,200.0
2019-12-13 09:55:00,175.87,175.88,175.84,175.88,1312.0,162.2834,162.2927,162.2557,162.2927,1312.0
2019-12-13 10:00:00,175.78,176.48,175.7,176.4,28122.0,162.2004,162.8463,162.1266,162.7725,28122.0
2019-12-13 10:05:00,176.47,176.59,176.25,176.38,8406.0,162.8371,162.9478,162.6341,162.754,8406.0
2019-12-13 10:10:00,176.41,176.52,176.22,176.22,179183.0,162.7817,162.8832,162.6064,162.6064,179183.0
2019-12-13 10:15:00,176.11,176.3,176.02,176.28,27759.0,162.5049,162.6802,162.4218,162.6618,27759.0
2019-12-13 10:20:00,176.26,176.32,176.14,176.15,23449.0,162.6433,162.6987,162.5326,162.5418,23449.0
2019-12-13 10:25:00,176.22,176.24,176.04,176.09,28025.0,162.6064,162.6248,162.4403,162.4864,28025.0
2019-12-13 10:30:00,176.05,176.05,175.72,175.9,26784.0,162.4495,162.4495,162.145,162.3111,26784.0
2019-12-13 10:35:00,175.88,175.97,175.54,175.62,11502.0,162.2927,162.3757,161.9789,162.0527,11502.0
2019-12-13 10:40:00,175.69,175.84,175.68,175.71,3708.0,162.1173,162.2557,162.1081,162.1358,3708.0
2019-12-13 10:45:00,175.72,175.93,175.65,175.8,15654.0,162.145,162.3388,162.0804,162.2188,15654.0
2019-12-13 10:50:00,175.77,175.8,175.46,175.51,4200.0,162.1912,162.2188,161.9051,161.9512,4200.0
2019-12-13 10:55:00,175.51,175.55,175.42,175.45,7733.0,161.9512,161.9881,161.8682,161.8959,7733.0
2019-12-13 11:00:00,175.37,175.53,175.33,175.41,3302.0,161.8221,161.9697,161.7851,161.859,3302.0
2019-12-13 11:05:00,175.54,175.64,175.48,175.64,9117.0,161.9789,162.0712,161.9236,162.0712,9117.0
2019-12-13 11:10:00,175.64,175.7,175.53,175.56,2300.0,162.0712,162.1266,161.9697,161.9974,2300.0
2019-12-13 11:15:00,175.5,175.5,175.35,175.35,1400.0,161.942,161.942,161.8036,161.8036,1400.0
2019-12-13 11:20:00,175.36,175.36,175.17,175.26,6609.0,161.8128,161.8128,161.6375,161.7206,6609.0
2019-12-13 11:25:00,175.17,175.21,175.11,175.12,2102.0,161.6375,161.6744,161.5821,161.5914,2102.0
2019-12-13 11:30:00,175.26,175.29,175.21,175.21,2998.0,161.7206,161.7482,161.6744,161.6744,2998.0
2019-12-13 11:35:00,175.39,175.44,175.38,175.39,1050.0,161.8405,161.8866,161.8313,161.8405,1050.0
2019-12-13 11:40:00,175.46,175.46,175.41,175.42,1210.0,161.9051,161.9051,161.859,161.8682,1210.0
2019-12-13 11:45:00,175.45,175.58,175.45,175.5,3669.0,161.8959,162.0158,161.8959,161.942,3669.0
2019-12-13 11:50:00,175.57,175.58,175.55,175.58,1172.0,162.0066,162.0158,161.9881,162.0158,1172.0
2019-12-13 11:55:00,175.64,175.71,175.62,175.7,2395.0,162.0712,162.1358,162.0527,162.1266,2395.0
2019-12-13 12:00:00,175.74,175.77,175.69,175.72,2394.0,162.1635,162.1912,162.1173,162.145,2394.0
2019-12-13 12:05:00,175.69,175.77,175.69,175.75,7919.0,162.1173,162.1912,162.1173,162.1727,7919.0
2019-12-13 12:10:00,175.79,175.79,175.73,175.74,2040.0,162.2096,162.2096,162.1542,162.1635,2040.0
2019-12-13 12:15:00,175.68,175.68,175.62,175.62,2300.0,162.1081,162.1081,162.0527,162.0527,2300.0
2019-12-13 12:20:00,175.68,175.71,175.67,175.71,2462.0,162.1081,162.1358,162.0989,162.1358,2462.0
2019-12-13 12:25:00,175.8,175.8,175.71,175.76,3563.0,162.2188,162.2188,162.1358,162.1819,3563.0
2019-12-13 12:30:00,175.8,175.81,175.73,175.74,2501.0,162.2188,162.2281,162.1542,162.1635,2501.0
2019-12-13 12:35:00,175.76,175.83,175.74,175.83,7041.0,162.1819,162.2465,162.1635,162.2465,7041.0
2019-12-13 12:40:00,175.84,175.84,175.72,175.72,5801.0,162.2557,162.2557,162.145,162.145,5801.0
2019-12-13 12:45:00,175.73,175.75,175.72,175.72,2504.0,162.1542,162.1727,162.145,162.145,2504.0
2019-12-13 12:50:00,175.72,175.75,175.7,175.74,3143.0,162.145,162.1727,162.1266,162.1635,3143.0
2019-12-13 12:55:00,175.71,175.89,175.71,175.89,1367.0,162.1358,162.3019,162.1358,162.3019,1367.0
2019-12-13 13:00:00,175.9,175.96,175.89,175.96,1719.0,162.3111,162.3665,162.3019,162.3665,1719.0
2019-12-13 13:05:00,175.94,175.95,175.88,175.88,4526.0,162.348,162.3572,162.2927,162.2927,4526.0
2019-12-13 13:10:00,175.88,175.91,175.87,175.88,3888.0,162.2927,162.3203,162.2834,162.2927,3888.0
2019-12-13 13:15:00,175.88,175.91,175.85,175.85,1665.0,162.2927,162.3203,162.265,162.265,1665.0
2019-12-13 13:20:00,175.88,175.88,175.85,175.85,5359.0,162.2927,162.2927,162.265,162.265,5359.0
2019-12-13 13:25:00,175.84,175.86,175.8,175.8,4086.0,162.2557,162.2742,162.2188,162.2188,4086.0
2019-12-13 13:30:00,175.8,175.88,175.8,175.84,3516.0,162.2188,162.2927,162.2188,162.2557,3516.0
2019-12-13 13:35:00,175.82,175.84,175.79,175.79,5251.0,162.2373,162.2557,162.2096,162.2096,5251.0
2019-12-13 13:40:00,175.8,175.8,175.75,175.76,1954.0,162.2188,162.2188,162.1727,162.1819,1954.0
2019-12-13 13:45:00,175.76,175.81,175.75,175.81,10656.0,162.1819,162.2281,162.1727,162.2281,10656.0
2019-12-13 13:50:00,175.77,175.9,175.77,175.82,3251.0,162.1912,162.3111,162.1912,162.2373,3251.0
2019-12-13 13:55:00,175.83,175.88,175.79,175.88,1714.0,162.2465,162.2927,162.2096,162.2927,1714.0
2019-12-13 14:00:00,175.87,175.9,175.78,175.84,4664.0,162.2834,162.3111,162.2004,162.2557,4664.0
2019-12-13 14:05:00,175.82,175.92,175.79,175.86,181232.0,162.2373,162.3296,162.2096,162.2742,181232.0
2019-12-13 14:10:00,175.86,175.88,175.84,175.84,3000.0,162.2742,162.2927,162.2557,162.2557,3000.0
2019-12-13 14:15:00,175.85,175.87,175.81,175.83,4426.0,162.265,162.2834,162.2281,162.2465,4426.0
2019-12-13 14:20:00,175.84,175.84,175.82,175.82,1561.0,162.2557,162.2557,162.2373,162.2373,1561.0
2019-12-13 14:25:00,175.8,175.84,175.78,175.78,1925.0,162.2188,162.2557,162.2004,162.2004,1925.0
2019-12-13 14:30:00,175.81,175.81,175.73,175.81,5311.0,162.2281,162.2281,162.1542,162.2281,5311.0
2019-12-13 14:35:00,175.82,175.82,175.69,175.71,8169.0,162.2373,162.2373,162.1173,162.1358,8169.0
2019-12-13 14:40:00,175.76,175.78,175.72,175.75,8730.0,162.1819,162.2004,162.145,162.1727,8730.0
2019-12-13 14:45:00,175.77,175.78,175.71,175.76,2169.0,162.1912,162.2004,162.1358,162.1819,2169.0
2019-12-13 14:50:00,175.73,175.82,175.73,175.8,6439.0,162.1542,162.2373,162.1542,162.2188,6439.0
2019-12-13 14:55:00,175.81,175.85,175.79,175.79,4503.0,162.2281,162.265,162.2096,162.2096,4503.0
2019-12-13 15:00:00,175.78,175.83,175.78,175.8,3596.0,162.2004,162.2465,162.2004,162.2188,3596.0
2019-12-13 15:05:00,175.8,175.84,175.75,175.75,8719.0,162.2188,162.2557,162.1727,162.1727,8719.0
2019-12-13 15:10:00,175.75,175.84,175.73,175.78,11123.0,162.1727,162.2557,162.1542,162.2004,11123.0
2019-12-13 15:15:00,175.78,175.83,175.77,175.78,1287.0,162.2004,162.2465,162.1912,162.2004,1287.0
2019-12-13 15:20:00,175.78,175.79,175.76,175.77,3750.0,162.2004,162.2096,162.1819,162.1912,3750.0
2019-12-13 15:25:00,175.75,175.77,175.71,175.72,15716.0,162.1727,162.1912,162.1358,162.145,15716.0
2019-12-13 15:30:00,175.71,175.81,175.71,175.75,4343.0,162.1358,162.2281,162.1358,162.1727,4343.0
2019-12-13 15:35:00,175.73,175.82,175.72,175.82,4675.0,162.1542,162.2373,162.145,162.2373,4675.0
2019-12-13 15:40:00,175.79,175.89,175.79,175.83,8391.0,162.2096,162.3019,162.2096,162.2465,8391.0
2019-12-13 15:45:00,175.84,175.84,175.77,175.8,6648.0,162.2557,162.2557,162.1912,162.2188,6648.0
2019-12-13 15:50:00,175.8,175.9,175.76,175.76,33631.0,162.2188,162.3111,162.1819,162.1819,33631.0
2019-12-13 15:55:00,175.77,175.93,175.76,175.78,17932.0,162.1912,162.3388,162.1819,162.2004,17932.0
2019-12-16 09:30:00,176.01,176.2,176.01,176.18,13127.0,163.1827,163.3588,163.1827,163.3403,13127.0
2019-12-16 09:35:00,176.18,176.18,176.07,176.08,4230.0,163.3403,163.3403,163.2383,163.2476,4230.0
2019-12-16 09:40:00,176.03,176.15,176.03,176.08,5773.0,163.2012,163.3125,163.2012,163.2476,5773.0
2019-12-16 09:45:00,176.11,176.3,176.11,176.24,5698.0,163.2754,163.4516,163.2754,163.3959,5698.0
2019-12-16 09:50:00,176.22,176.26,176.16,176.2,7595.0,163.3774,163.4145,163.3218,163.3588,7595.0
2019-12-16 09:55:00,176.19,176.21,176.11,176.11,3972.0,163.3496,163.3681,163.2754,163.2754,3972.0
2019-12-16 10:00:00,176.13,176.27,176.13,176.27,14981.0,163.2939,163.4237,163.2939,163.4237,14981.0
2019-12-16 10:05:00,176.23,176.29,176.2,176.29,2624.0,163.3867,163.4423,163.3588,163.4423,2624.0
2019-12-16 10:10:00,176.27,176.36,176.27,176.35,4308.0,163.4237,163.5072,163.4237,163.4979,4308.0
2019-12-16 10:15:00,176.31,176.38,176.31,176.38,3009.0,163.4608,163.5257,163.4608,163.5257,3009.0
2019-12-16 10:20:00,176.38,176.44,176.37,176.43,2425.0,163.5257,163.5814,163.5165,163.5721,2425.0
2019-12-16 10:25:00,176.44,176.49,176.44,176.49,1565.0,163.5814,163.6277,163.5814,163.6277,1565.0
2019-12-16 10:30:00,176.43,176.45,176.42,176.45,2100.0,163.5721,163.5906,163.5628,163.5906,2100.0
2019-12-16 10:35:00,176.42,176.45,176.39,176.45,1927.0,163.5628,163.5906,163.535,163.5906,1927.0
2019-12-16 10:40:00,176.46,176.5,176.46,176.49,3833.0,163.5999,163.637,163.5999,163.6277,3833.0
2019-12-16 10:45:00,176.5,176.52,176.46,176.46,16231.0,163.637,163.6555,163.5999,163.5999,16231.0
2019-12-16 10:50:00,176.46,176.49,176.46,176.47,3313.0,163.5999,163.6277,163.5999,163.6092,3313.0
2019-12-16 10:55:00,176.48,176.49,176.42,176.43,14079.0,163.6184,163.6277,163.5628,163.5721,14079.0
2019-12-16 11:00:00,176.43,176.44,176.42,176.43,2352.0,163.5721,163.5814,163.5628,163.5721,2352.0
2019-12-16 11:05:00,176.42,176.46,176.35,176.46,2075.0,163.5628,163.5999,163.4979,163.5999,2075.0
2019-12-16 11:10:00,176.46,176.47,176.43,176.47,2775.0,163.5999,163.6092,163.5721,163.6092,2775.0
2019-12-16 11:15:00,176.45,176.46,176.42,176.46,2831.0,163.5906,163.5999,163.5628,163.5999,2831.0
2019-12-16 11:20:00,176.42,176.44,176.42,176.42,1225.0,163.5628,163.5814,163.5628,163.5628,1225.0
2019-12-16 11:25:00,176.43,176.49,176.41,176.48,2350.0,163.5721,163.6277,163.5535,163.6184,2350.0
2019-12-16 11:30:00,176.47,176.47,176.44,176.46,4090.0,163.6092,163.6092,163.5814,163.5999,4090.0
2019-12-16 11:35:00,176.44,176.47,176.44,176.46,8920.0,163.5814,163.6092,163.5814,163.5999,8920.0
2019-12-16 11:40:00,176.46,176.5,176.46,176.5,942.0,163.5999,163.637,163.5999,163.637,942.0
2019-12-16 11:45:00,176.47,176.47,176.44,176.44,1667.0,163.6092,163.6092,163.5814,163.5814,1667.0
2019-12-16 11:50:00,176.44,176.45,176.43,176.44,6856.0,163.5814,163.5906,163.5721,163.5814,6856.0
2019-12-16 11:55:00,176.46,176.56,176.46,176.53,5156.0,163.5999,163.6926,163.5999,163.6648,5156.0
2019-12-16 12:00:00,176.55,176.61,176.55,176.6,14488.0,163.6833,163.739,163.6833,163.7297,14488.0
2019-12-16 12:05:00,176.59,176.59,176.52,176.52,1273.0,163.7204,163.7204,163.6555,163.6555,1273.0
2019-12-16 12:10:00,176.5,176.55,176.5,176.55,2520.0,163.637,163.6833,163.637,163.6833,2520.0
2019-12-16 12:15:00,176.55,176.56,176.55,176.56,1703.0,163.6833,163.6926,163.6833,163.6926,1703.0
2019-12-16 12:20:00,176.58,176.59,176.56,176.57,4709.0,163.7112,163.7204,163.6926,163.7019,4709.0
2019-12-16 12:25:00,176.57,176.6,176.56,176.57,1007.0,163.7019,163.7297,163.6926,163.7019,1007.0
2019-12-16 12:30:00,176.57,176.57,176.55,176.55,1800.0,163.7019,163.7019,163.6833,163.6833,1800.0
2019-12-16 12:35:00,176.54,176.57,176.54,176.57,1600.0,163.6741,163.7019,163.6741,163.7019,1600.0
2019-12-16 12:40:00,176.55,176.55,176.52,176.52,1008.0,163.6833,163.6833,163.6555,163.6555,1008.0
2019-12-16 12:45:00,176.53,176.53,176.51,176.53,4583.0,163.6648,163.6648,163.6463,163.6648,4583.0
2019-12-16 12:50:00,176.53,176.55,176.52,176.53,149557.0,163.6648,163.6833,163.6555,163.6648,149557.0
2019-12-16 12:55:00,176.53,176.54,176.51,176.51,587.0,163.6648,163.6741,163.6463,163.6463,587.0
2019-12-16 13:00:00,176.5,176.52,176.49,176.52,933.0,163.637,163.6555,163.6277,163.6555,933.0
2019-12-16 13:05:00,176.54,176.55,176.53,176.54,4409.0,163.6741,163.6833,163.6648,163.6741,4409.0
2019-12-16 13:10:00,176.51,176.52,176.49,176.5,4326.0,163.6463,163.6555,163.6277,163.637,4326.0
2019-12-16 13:15:00,176.49,176.52,176.49,176.5,2469.0,163.6277,163.6555,163.6277,163.637,2469.0
2019-12-16 13:20:00,176.5,176.5,176.47,176.5,6600.0,163.637,163.637,163.6092,163.637,6600.0
2019-12-16 13:25:00,176.5,176.5,176.46,176.5,5700.0,163.637,163.637,163.5999,163.637,5700.0
2019-12-16 13:30:00,176.5,176.51,176.49,176.49,3211.0,163.637,163.6463,163.6277,163.6277,3211.0
2019-12-16 13:35:00,176.47,176.47,176.43,176.46,2100.0,163.6092,163.6092,163.5721,163.5999,2100.0
2019-12-16 13:40:00,176.47,176.48,176.43,176.48,6661.0,163.6092,163.6184,163.5721,163.6184,6661.0
2019-12-16 13:45:00,176.48,176.53,176.48,176.52,5441.0,163.6184,163.6648,163.6184,163.6555,5441.0
2019-12-16 13:50:00,176.54,176.54,176.5,176.52,4800.0,163.6741,163.6741,163.637,163.6555,4800.0
2019-12-16 13:55:00,176.52,176.58,176.52,176.55,4834.0,163.6555,163.7112,163.6555,163.6833,4834.0
2019-12-16 14:00:00,176.56,176.58,176.51,176.52,2779.0,163.6926,163.7112,163.6463,163.6555,2779.0
2019-12-16 14:05:00,176.47,176.47,176.43,176.43,2715.0,163.6092,163.6092,163.5721,163.5721,2715.0
2019-12-16 14:10:00,176.44,176.45,176.43,176.44,2708.0,163.5814,163.5906,163.5721,163.5814,2708.0
2019-12-16 14:15:00,176.41,176.44,176.38,176.41,56057.0,163.5535,163.5814,163.5257,163.5535,56057.0
2019-12-16 14:20:00,176.43,176.44,176.39,176.4,61400.0,163.5721,163.5814,163.535,163.5443,61400.0
2019-12-16 14:25:00,176.4,176.41,176.34,176.35,5366.0,163.5443,163.5535,163.4886,163.4979,5366.0
2019-12-16 14:30:00,176.36,176.37,176.3,176.31,4960.0,163.5072,163.5165,163.4516,163.4608,4960.0
2019-12-16 14:35:00,176.32,176.34,176.3,176.31,3364.0,163.4701,163.4886,163.4516,163.4608,3364.0
2019-12-16 14:40:00,176.33,176.37,176.33,176.37,1165.0,163.4794,163.5165,163.4794,163.5165,1165.0
2019-12-16 14:45:00,176.35,176.38,176.33,176.37,23347.0,163.4979,163.5257,163.4794,163.5165,23347.0
2019-12-16 14:50:00,176.35,176.36,176.31,176.31,470.0,163.4979,163.5072,163.4608,163.4608,470.0
2019-12-16 14:55:00,176.32,176.33,176.31,176.31,3494.0,163.4701,163.4794,163.4608,163.4608,3494.0
2019-12-16 15:00:00,176.3,176.34,176.28,176.34,6662.0,163.4516,163.4886,163.433,163.4886,6662.0
2019-12-16 15:05:00,176.31,176.31,176.3,176.3,1390.0,163.4608,163.4608,163.4516,163.4516,1390.0
2019-12-16 15:10:00,176.31,176.39,176.3,176.34,3293.0,163.4608,163.535,163.4516,163.4886,3293.0
2019-12-16 15:15:00,176.36,176.39,176.33,176.35,14458.0,163.5072,163.535,163.4794,163.4979,14458.0
2019-12-16 15:20:00,176.34,176.41,176.33,176.4,6770.0,163.4886,163.5535,163.4794,163.5443,6770.0
2019-12-16 15:25:00,176.4,176.4,176.32,176.32,4233.0,163.5443,163.5443,163.4701,163.4701,4233.0
2019-12-16 15:30:00,176.31,176.39,176.26,176.39,20688.0,163.4608,163.535,163.4145,163.535,20688.0
2019-12-16 15:35:00,176.38,176.42,176.34,176.39,3417.0,163.5257,163.5628,163.4886,163.535,3417.0
2019-12-16 15:40:00,176.35,176.35,176.26,176.28,2380.0,163.4979,163.4979,163.4145,163.433,2380.0
2019-12-16 15:45:00,176.27,176.27,176.2,176.2,8046.0,163.4237,163.4237,163.3588,163.3588,8046.0
2019-12-16 15:50:00,176.28,176.35,176.24,176.28,42431.0,163.433,163.4979,163.3959,163.433,42431.0
2019-12-16 15:55:00,176.24,176.29,176.21,176.25,89245.0,163.3959,163.4423,163.3681,163.4052,89245.0
2019-12-17 09:30:00,176.55,176.55,176.37,176.38,15795.0,163.6833,163.6833,163.5165,163.5257,15795.0
2019-12-17 09:35:00,176.4,176.6,176.4,176.46,11895.0,163.5443,163.7297,163.5443,163.5999,11895.0
2019-12-17 09:40:00,176.45,176.45,176.33,176.34,4019.0,163.5906,163.5906,163.4794,163.4886,4019.0
2019-12-17 09:45:00,176.29,176.34,176.22,176.24,5212.0,163.4423,163.4886,163.3774,163.3959,5212.0
2019-12-17 09:50:00,176.25,176.29,176.22,176.29,7129.0,163.4052,163.4423,163.3774,163.4423,7129.0
2019-12-17 09:55:00,176.22,176.24,176.2,176.23,4850.0,163.3774,163.3959,163.3588,163.3867,4850.0
2019-12-17 10:00:00,176.25,176.36,176.21,176.36,10430.0,163.4052,163.5072,163.3681,163.5072,10430.0
2019-12-17 10:05:00,176.35,176.37,176.32,176.35,2667.0,163.4979,163.5165,163.4701,163.4979,2667.0
2019-12-17 10:10:00,176.35,176.41,176.35,176.4,4954.0,163.4979,163.5535,163.4979,163.5443,4954.0
2019-12-17 10:15:00,176.35,176.47,176.32,176.47,3119.0,163.4979,163.6092,163.4701,163.6092,3119.0
2019-12-17 10:20:00,176.4,176.44,176.38,176.44,3300.0,163.5443,163.5814,163.5257,163.5814,3300.0
2019-12-17 10:25:00,176.45,176.5,176.45,176.48,16092.0,163.5906,163.637,163.5906,163.6184,16092.0
2019-12-17 10:30:00,176.45,176.47,176.41,176.43,9087.0,163.5906,163.6092,163.5535,163.5721,9087.0
2019-12-17 10:35:00,176.43,176.45,176.38,176.44,3402.0,163.5721,163.5906,163.5257,163.5814,3402.0
2019-12-17 10:40:00,176.43,176.46,176.39,176.4,4967.0,163.5721,163.5999,163.535,163.5443,4967.0
2019-12-17 10:45:00,176.41,176.47,176.39,176.47,7290.0,163.5535,163.6092,163.535,163.6092,7290.0
2019-12-17 10:50:00,176.44,176.44,176.38,176.38,3955.0,163.5814,163.5814,163.5257,163.5257,3955.0
2019-12-17 10:55:00,176.33,176.35,176.29,176.3,3412.0,163.4794,163.4979,163.4423,163.4516,3412.0
2019-12-17 11:00:00,176.31,176.38,176.31,176.36,8115.0,163.4608,163.5257,163.4608,163.5072,8115.0
2019-12-17 11:05:00,176.36,176.37,176.33,176.33,10102.0,163.5072,163.5165,163.4794,163.4794,10102.0
2019-12-17 11:10:00,176.32,176.32,176.28,176.31,7285.0,163.4701,163.4701,163.433,163.4608,7285.0
2019-12-17 11:15:00,176.31,176.33,176.29,176.3,5418.0,163.4608,163.4794,163.4423,163.4516,5418.0
2019-12-17 11:20:00,176.3,176.34,176.29,176.29,4631.0,163.4516,163.4886,163.4423,163.4423,4631.0
2019-12-17 11:25:00,176.31,176.35,176.3,176.34,57812.0,163.4608,163.4979,163.4516,163.4886,57812.0
2019-12-17 11:30:00,176.28,176.29,176.26,176.29,3426.0,163.433,163.4423,163.4145,163.4423,3426.0
2019-12-17 11:35:00,176.29,176.38,176.28,176.38,3500.0,163.4423,163.5257,163.433,163.5257,3500.0
2019-12-17 11:40:00,176.38,176.38,176.33,176.35,10638.0,163.5257,163.5257,163.4794,163.4979,10638.0
2019-12-17 11:45:00,176.35,176.4,176.32,176.4,3997.0,163.4979,163.5443,163.4701,163.5443,3997.0
2019-12-17 11:50:00,176.4,176.4,176.35,176.39,3646.0,163.5443,163.5443,163.4979,163.535,3646.0
2019-12-17 11:55:00,176.4,176.43,176.37,176.43,4438.0,163.5443,163.5721,163.5165,163.5721,4438.0
2019-12-17 12:00:00,176.41,176.45,176.41,176.45,5740.0,163.5535,163.5906,163.5535,163.5906,5740.0
2019-12-17 12:05:00,176.46,176.46,176.42,176.43,1238.0,163.5999,163.5999,163.5628,163.5721,1238.0
2019-12-17 12:10:00,176.41,176.44,176.39,176.43,7059.0,163.5535,163.5814,163.535,163.5721,7059.0
2019-12-17 12:15:00,176.42,176.45,176.41,176.45,5750.0,163.5628,163.5906,163.5535,163.5906,5750.0
2019-12-17 12:20:00,176.45,176.45,176.41,176.42,4450.0,163.5906,163.5906,163.5535,163.5628,4450.0
2019-12-17 12:25:00,176.4,176.45,176.4,176.45,3371.0,163.5443,163.5906,163.5443,163.5906,3371.0
2019-12-17 12:30:00,176.45,176.45,176.41,176.42,4228.0,163.5906,163.5906,163.5535,163.5628,4228.0
2019-12-17 12:35:00,176.43,176.45,176.41,176.44,8025.0,163.5721,163.5906,163.5535,163.5814,8025.0
2019-12-17 12:40:00,176.44,176.49,176.44,176.47,8353.0,163.5814,163.6277,163.5814,163.6092,8353.0
2019-12-17 12:45:00,176.49,176.5,176.46,176.46,3574.0,163.6277,163.637,163.5999,163.5999,3574.0
2019-12-17 12:50:00,176.45,176.46,176.43,176.45,5401.0,163.5906,163.5999,163.5721,163.5906,5401.0
2019-12-17 12:55:00,176.47,176.5,176.47,176.49,2700.0,163.6092,163.637,163.6092,163.6277,2700.0
2019-12-17 13:00:00,176.47,176.48,176.41,176.41,4676.0,163.6092,163.6184,163.5535,163.5535,4676.0
2019-12-17 13:05:00,176.41,176.41,176.38,176.38,3200.0,163.5535,163.5535,163.5257,163.5257,3200.0
2019-12-17 13:10:00,176.39,176.4,176.37,176.38,3672.0,163.535,163.5443,163.5165,163.5257,3672.0
2019-12-17 13:15:00,176.38,176.41,176.38,176.39,5129.0,163.5257,163.5535,163.5257,163.535,5129.0
2019-12-17 13:20:00,176.39,176.41,176.34,176.35,8129.0,163.535,163.5535,163.4886,163.4979,8129.0
2019-12-17 13:25:00,176.35,176.35,176.33,176.34,2754.0,163.4979,163.4979,163.4794,163.4886,2754.0
2019-12-17 13:30:00,176.32,176.34,176.29,176.33,8723.0,163.4701,163.4886,163.4423,163.4794,8723.0
2019-12-17 13:35:00,176.32,176.35,176.3,176.34,4710.0,163.4701,163.4979,163.4516,163.4886,4710.0
2019-12-17 13:40:00,176.34,176.4,176.33,176.4,3708.0,163.4886,163.5443,163.4794,163.5443,3708.0
2019-12-17 13:45:00,176.39,176.41,176.33,176.36,12226.0,163.535,163.5535,163.4794,163.5072,12226.0
2019-12-17 13:50:00,176.35,176.37,176.33,176.37,4338.0,163.4979,163.5165,163.4794,163.5165,4338.0
2019-12-17 13:55:00,176.36,176.4,176.35,176.4,5050.0,163.5072,163.5443,163.4979,163.5443,5050.0
2019-12-17 14:00:00,176.41,176.46,176.31,176.35,8866.0,163.5535,163.5999,163.4608,163.4979,8866.0
2019-12-17 14:05:00,176.34,176.37,176.31,176.36,174147.0,163.4886,163.5165,163.4608,163.5072,174147.0
2019-12-17 14:10:00,176.36,176.41,176.35,176.39,7365.0,163.5072,163.5535,163.4979,163.535,7365.0
2019-12-17 14:15:00,176.39,176.39,176.35,176.39,6612.0,163.535,163.535,163.4979,163.535,6612.0
2019-12-17 14:20:00,176.39,176.39,176.34,176.34,5786.0,163.535,163.535,163.4886,163.4886,5786.0
2019-12-17 14:25:00,176.34,176.35,176.32,176.33,6002.0,163.4886,163.4979,163.4701,163.4794,6002.0
2019-12-17 14:30:00,176.34,176.37,176.33,176.37,68312.0,163.4886,163.5165,163.4794,163.5165,68312.0
2019-12-17 14:35:00,176.38,176.41,176.37,176.4,8112.0,163.5257,163.5535,163.5165,163.5443,8112.0
2019-12-17 14:40:00,176.41,176.43,176.4,176.43,6630.0,163.5535,163.5721,163.5443,163.5721,6630.0
2019-12-17 14:45:00,176.43,176.44,176.4,176.43,11074.0,163.5721,163.5814,163.5443,163.5721,11074.0
2019-12-17 14:50:00,176.42,176.43,176.38,176.4,11684.0,163.5628,163.5721,163.5257,163.5443,11684.0
2019-12-17 14:55:00,176.4,176.43,176.38,176.39,7678.0,163.5443,163.5721,163.5257,163.535,7678.0
2019-12-17 15:00:00,176.38,176.39,176.33,176.34,4107.0,163.5257,163.535,163.4794,163.4886,4107.0
2019-12-17 15:05:00,176.32,176.36,176.32,176.33,4468.0,163.4701,163.5072,163.4701,163.4794,4468.0
2019-12-17 15:10:00,176.33,176.34,176.31,176.34,9592.0,163.4794,163.4886,163.4608,163.4886,9592.0
2019-12-17 15:15:00,176.35,176.37,176.32,176.37,7500.0,163.4979,163.5165,163.4701,163.5165,7500.0
2019-12-17 15:20:00,176.37,176.39,176.36,176.38,3200.0,163.5165,163.535,163.5072,163.5257,3200.0
2019-12-17 15:25:00,176.4,176.44,176.38,176.4,9351.0,163.5443,163.5814,163.5257,163.5443,9351.0
2019-12-17 15:30:00,176.4,176.43,176.36,176.37,5373.0,163.5443,163.5721,163.5072,163.5165,5373.0
2019-12-17 15:35:00,176.35,176.4,176.35,176.39,15873.0,163.4979,163.5443,163.4979,163.535,15873.0
2019-12-17 15:40:00,176.36,176.37,176.31,176.31,8312.0,163.5072,163.5165,163.4608,163.4608,8312.0
2019-12-17 15:45:00,176.32,176.34,176.28,176.28,24464.0,163.4701,163.4886,163.433,163.433,24464.0
2019-12-17 15:50:00,176.29,176.37,176.23,176.29,52404.0,163.4423,163.5165,163.3867,163.4423,52404.0
2019-12-17 15:55:00,176.29,176.33,176.22,176.28,97082.0,163.4423,163.4794,163.3774,163.433,97082.0
2019-12-18 09:30:00,176.55,176.57,176.4,176.52,24928.0,163.6833,163.7019,163.5443,163.6555,24928.0
2019-12-18 09:35:00,176.53,176.59,176.53,176.59,1865.0,163.6648,163.7204,163.6648,163.7204,1865.0
2019-12-18 09:40:00,176.55,176.62,176.55,176.62,4249.0,163.6833,163.7482,163.6833,163.7482,4249.0
2019-12-18 09:45:00,176.58,176.58,176.34,176.34,1443.0,163.7112,163.7112,163.4886,163.4886,1443.0
2019-12-18 09:50:00,176.36,176.43,176.34,176.39,1857871.0,163.5072,163.5721,163.4886,163.535,1857871.0
2019-12-18 09:55:00,176.4,176.41,176.33,176.33,3000.0,163.5443,163.5535,163.4794,163.4794,3000.0
2019-12-18 10:00:00,176.33,176.36,176.3,176.31,4112.0,163.4794,163.5072,163.4516,163.4608,4112.0
2019-12-18 10:05:00,176.38,176.38,176.33,176.35,1865.0,163.5257,163.5257,163.4794,163.4979,1865.0
2019-12-18 10:10:00,176.31,176.36,176.23,176.34,14492.0,163.4608,163.5072,163.3867,163.4886,14492.0
2019-12-18 10:15:00,176.36,176.43,176.34,176.42,21931.0,163.5072,163.5721,163.4886,163.5628,21931.0
2019-12-18 10:20:00,176.37,176.4,176.36,176.38,11757.0,163.5165,163.5443,163.5072,163.5257,11757.0
2019-12-18 10:25:00,176.36,176.37,176.31,176.31,17217.0,163.5072,163.5165,163.4608,163.4608,17217.0
2019-12-18 10:30:00,176.31,176.39,176.31,176.36,19816.0,163.4608,163.535,163.4608,163.5072,19816.0
2019-12-18 10:35:00,176.37,176.43,176.36,176.43,11659.0,163.5165,163.5721,163.5072,163.5721,11659.0
2019-12-18 10:40:00,176.44,176.45,176.39,176.4,11066.0,163.5814,163.5906,163.535,163.5443,11066.0
2019-12-18 10:45:00,176.4,176.41,176.37,176.38,17785.0,163.5443,163.5535,163.5165,163.5257,17785.0
2019-12-18 10:50:00,176.4,176.47,176.4,176.45,12387.0,163.5443,163.6092,163.5443,163.5906,12387.0
2019-12-18 10:55:00,176.49,176.55,176.48,176.48,20651.0,163.6277,163.6833,163.6184,163.6184,20651.0
2019-12-18 11:00:00,176.49,176.51,176.45,176.51,1615.0,163.6277,163.6463,163.5906,163.6463,1615.0
2019-12-18 11:05:00,176.5,176.52,176.44,176.44,815.0,163.637,163.6555,163.5814,163.5814,815.0
2019-12-18 11:10:00,176.44,176.48,176.44,176.47,2195.0,163.5814,163.6184,163.5814,163.6092,2195.0
2019-12-18 11:15:00,176.54,176.62,176.54,176.57,1691.0,163.6741,163.7482,163.6741,163.7019,1691.0
2019-12-18 11:20:00,176.59,176.61,176.58,176.61,10691.0,163.7204,163.739,163.7112,163.739,10691.0
2019-12-18 11:25:00,176.6,176.61,176.58,176.61,2983.0,163.7297,163.739,163.7112,163.739,2983.0
2019-12-18 11:30:00,176.6,176.61,176.54,176.54,2648.0,163.7297,163.739,163.6741,163.6741,2648.0
2019-12-18 11:35:00,176.53,176.53,176.49,176.5,28299.0,163.6648,163.6648,163.6277,163.637,28299.0
2019-12-18 11:40:00,176.5,176.52,176.47,176.49,31805.0,163.637,163.6555,163.6092,163.6277,31805.0
2019-12-18 11:45:00,176.5,176.51,176.48,176.48,604.0,163.637,163.6463,163.6184,163.6184,604.0
2019-12-18 11:50:00,176.43,176.43,176.4,176.4,608.0,163.5721,163.5721,163.5443,163.5443,608.0
2019-12-18 11:55:00,176.46,176.46,176.46,176.46,200.0,163.5999,163.5999,163.5999,163.5999,200.0
2019-12-18 12:00:00,176.42,176.44,176.42,176.43,1903.0,163.5628,163.5814,163.5628,163.5721,1903.0
2019-12-18 12:05:00,176.46,176.46,176.45,176.46,510.0,163.5999,163.5999,163.5906,163.5999,510.0
2019-12-18 12:10:00,176.42,176.48,176.42,176.47,300.0,163.5628,163.6184,163.5628,163.6092,300.0
2019-12-18 12:15:00,176.47,176.49,176.45,176.45,811.0,163.6092,163.6277,163.5906,163.5906,811.0
2019-12-18 12:20:00,176.41,176.41,176.39,176.4,3215.0,163.5535,163.5535,163.535,163.5443,3215.0
2019-12-18 12:25:00,176.41,176.43,176.41,176.43,326.0,163.5535,163.5721,163.5535,163.5721,326.0
2019-12-18 12:30:00,176.43,176.43,176.41,176.41,472.0,163.5721,163.5721,163.5535,163.5535,472.0
2019-12-18 12:35:00,176.41,176.42,176.4,176.4,303.0,163.5535,163.5628,163.5443,163.5443,303.0
2019-12-18 12:40:00,176.41,176.41,176.41,176.41,408.0,163.5535,163.5535,163.5535,163.5535,408.0
2019-12-18 12:45:00,176.42,176.44,176.42,176.43,1083.0,163.5628,163.5814,163.5628,163.5721,1083.0
2019-12-18 12:50:00,176.45,176.45,176.43,176.44,581.0,163.5906,163.5906,163.5721,163.5814,581.0
2019-12-18 12:55:00,176.43,176.46,176.43,176.44,1981.0,163.5721,163.5999,163.5721,163.5814,1981.0
2019-12-18 13:00:00,176.46,176.46,176.45,176.46,183.0,163.5999,163.5999,163.5906,163.5999,183.0
2019-12-18 13:05:00,176.49,176.49,176.46,176.47,1895.0,163.6277,163.6277,163.5999,163.6092,1895.0
2019-12-18 13:10:00,176.47,176.5,176.47,176.48,389.0,163.6092,163.637,163.6092,163.6184,389.0
2019-12-18 13:15:00,176.5,176.5,176.48,176.49,2009.0,163.637,163.637,163.6184,163.6277,2009.0
2019-12-18 13:20:00,176.5,176.5,176.46,176.46,1880.0,163.637,163.637,163.5999,163.5999,1880.0
2019-12-18 13:25:00,176.47,176.48,176.45,176.45,1895.0,163.6092,163.6184,163.5906,163.5906,1895.0
2019-12-18 13:30:00,176.44,176.47,176.43,176.46,2105.0,163.5814,163.6092,163.5721,163.5999,2105.0
2019-12-18 13:35:00,176.47,176.47,176.46,176.47,881.0,163.6092,163.6092,163.5999,163.6092,881.0
2019-12-18 13:40:00,176.47,176.49,176.46,176.49,2829.0,163.6092,163.6277,163.5999,163.6277,2829.0
2019-12-18 13:45:00,176.5,176.53,176.49,176.52,2513.0,163.637,163.6648,163.6277,163.6555,2513.0
2019-12-18 13:50:00,176.51,176.53,176.51,176.52,7080.0,163.6463,163.6648,163.6463,163.6555,7080.0
2019-12-18 13:55:00,176.51,176.53,176.5,176.52,1738.0,163.6463,163.6648,163.637,163.6555,1738.0
2019-12-18 14:00:00,176.53,176.54,176.42,176.5,28803.0,163.6648,163.6741,163.5628,163.637,28803.0
2019-12-18 14:05:00,176.47,176.55,176.47,176.53,8006.0,163.6092,163.6833,163.6092,163.6648,8006.0
2019-12-18 14:10:00,176.54,176.54,176.51,176.51,2292.0,163.6741,163.6741,163.6463,163.6463,2292.0
2019-12-18 14:15:00,176.51,176.53,176.5,176.52,4018.0,163.6463,163.6648,163.637,163.6555,4018.0
2019-12-18 14:20:00,176.51,176.51,176.49,176.5,1867.0,163.6463,163.6463,163.6277,163.637,1867.0
2019-12-18 14:25:00,176.49,176.5,176.48,176.5,2687.0,163.6277,163.637,163.6184,163.637,2687.0
2019-12-18 14:30:00,176.49,176.57,176.49,176.57,2268.0,163.6277,163.7019,163.6277,163.7019,2268.0
2019-12-18 14:35:00,176.55,176.58,176.53,176.56,180362.0,163.6833,163.7112,163.6648,163.6926,180362.0
2019-12-18 14:40:00,176.54,176.58,176.53,176.53,3191.0,163.6741,163.7112,163.6648,163.6648,3191.0
2019-12-18 14:45:00,176.53,176.55,176.53,176.54,5060.0,163.6648,163.6833,163.6648,163.6741,5060.0
2019-12-18 14:50:00,176.54,176.57,176.54,176.56,11193.0,163.6741,163.7019,163.6741,163.6926,11193.0
2019-12-18 14:55:00,176.55,176.57,176.54,176.56,7416.0,163.6833,163.7019,163.6741,163.6926,7416.0
2019-12-18 15:00:00,176.55,176.56,176.51,176.53,15863.0,163.6833,163.6926,163.6463,163.6648,15863.0
2019-12-18 15:05:00,176.53,176.56,176.5,176.55,22410.0,163.6648,163.6926,163.637,163.6833,22410.0
2019-12-18 15:10:00,176.56,176.57,176.47,176.48,9429.0,163.6926,163.7019,163.6092,163.6184,9429.0
2019-12-18 15:15:00,176.48,176.52,176.46,176.52,6714.0,163.6184,163.6555,163.5999,163.6555,6714.0
2019-12-18 15:20:00,176.52,176.54,176.48,176.54,10640.0,163.6555,163.6741,163.6184,163.6741,10640.0
2019-12-18 15:25:00,176.52,176.53,176.48,176.5,28492.0,163.6555,163.6648,163.6184,163.637,28492.0
2019-12-18 15:30:00,176.5,176.51,176.38,176.39,31760.0,163.637,163.6463,163.5257,163.535,31760.0
2019-12-18 15:35:00,176.39,176.49,176.37,176.48,49549.0,163.535,163.6277,163.5165,163.6184,49549.0
2019-12-18 15:40:00,176.46,176.53,176.46,176.52,2641.0,163.5999,163.6648,163.5999,163.6555,2641.0
2019-12-18 15:45:00,176.52,176.52,176.43,176.47,12971.0,163.6555,163.6555,163.5721,163.6092,12971.0
2019-12-18 15:50:00,176.47,176.48,176.38,176.38,37416.0,163.6092,163.6184,163.5257,163.5257,37416.0
2019-12-18 15:55:00,176.37,176.41,176.28,176.28,62869.0,163.5165,163.5535,163.433,163.433,62869.0
2019-12-19 09:30:00,176.43,176.62,176.31,176.62,28824.0,163.5721,163.7482,163.4608,163.7482,28824.0
2019-12-19 09:35:00,176.57,176.57,176.49,176.49,13338.0,163.7019,163.7019,163.6277,163.6277,13338.0
2019-12-19 09:40:00,176.55,176.57,176.54,176.54,2774.0,163.6833,163.7019,163.6741,163.6741,2774.0
2019-12-19 09:45:00,176.53,176.54,176.49,176.54,926.0,163.6648,163.6741,163.6277,163.6741,926.0
2019-12-19 09:50:00,176.54,176.58,176.54,176.54,950.0,163.6741,163.7112,163.6741,163.6741,950.0
2019-12-19 09:55:00,176.55,176.56,176.53,176.55,7042.0,163.6833,163.6926,163.6648,163.6833,7042.0
2019-12-19 10:00:00,176.54,176.54,176.49,176.51,1663.0,163.6741,163.6741,163.6277,163.6463,1663.0
2019-12-19 10:05:00,176.49,176.55,176.49,176.53,3651.0,163.6277,163.6833,163.6277,163.6648,3651.0
2019-12-19 10:10:00,176.55,176.55,176.52,176.52,1373.0,163.6833,163.6833,163.6555,163.6555,1373.0
2019-12-19 10:15:00,176.53,176.53,176.45,176.46,66420.0,163.6648,163.6648,163.5906,163.5999,66420.0
2019-12-19 10:20:00,176.46,176.48,176.44,176.46,5279.0,163.5999,163.6184,163.5814,163.5999,5279.0
2019-12-19 10:25:00,176.48,176.6,176.48,176.58,5002.0,163.6184,163.7297,163.6184,163.7112,5002.0
2019-12-19 10:30:00,176.63,176.63,176.57,176.58,2706.0,163.7575,163.7575,163.7019,163.7112,2706.0
2019-12-19 10:35:00,176.55,176.63,176.55,176.57,1400.0,163.6833,163.7575,163.6833,163.7019,1400.0
2019-12-19 10:40:00,176.57,176.66,176.57,176.66,1655.0,163.7019,163.7853,163.7019,163.7853,1655.0
2019-12-19 10:45:00,176.67,176.69,176.65,176.65,3223.0,163.7946,163.8131,163.776,163.776,3223.0
2019-12-19 10:50:00,176.64,176.68,176.64,176.65,4871.0,163.7668,163.8039,163.7668,163.776,4871.0
2019-12-19 10:55:00,176.67,176.67,176.63,176.63,8030.0,163.7946,163.7946,163.7575,163.7575,8030.0
2019-12-19 11:00:00,176.63,176.68,176.61,176.66,983.0,163.7575,163.8039,163.739,163.7853,983.0
2019-12-19 11:05:00,176.66,176.72,176.66,176.68,5132.0,163.7853,163.8409,163.7853,163.8039,5132.0
2019-12-19 11:10:00,176.67,176.67,176.65,176.66,846.0,163.7946,163.7946,163.776,163.7853,846.0
2019-12-19 11:15:00,176.69,176.72,176.69,176.72,1564.0,163.8131,163.8409,163.8131,163.8409,1564.0
2019-12-19 11:20:00,176.73,176.86,176.73,176.83,9005.0,163.8502,163.9707,163.8502,163.9429,9005.0
2019-12-19 11:25:00,176.84,176.85,176.81,176.82,2201.0,163.9522,163.9615,163.9244,163.9337,2201.0
2019-12-19 11:30:00,176.82,176.92,176.81,176.87,4859.0,163.9337,164.0264,163.9244,163.98,4859.0
2019-12-19 11:35:00,176.9,176.9,176.83,176.83,1333.0,164.0078,164.0078,163.9429,163.9429,1333.0
2019-12-19 11:40:00,176.82,176.82,176.78,176.79,2808.0,163.9337,163.9337,163.8966,163.9058,2808.0
2019-12-19 11:45:00,176.82,176.84,176.82,176.83,641.0,163.9337,163.9522,163.9337,163.9429,641.0
2019-12-19 11:50:00,176.82,176.84,176.79,176.84,8516.0,163.9337,163.9522,163.9058,163.9522,8516.0
2019-12-19 11:55:00,176.83,176.87,176.82,176.82,2674.0,163.9429,163.98,163.9337,163.9337,2674.0
2019-12-19 12:00:00,176.81,176.92,176.8,176.89,14078.0,163.9244,164.0264,163.9151,163.9986,14078.0
2019-12-19 12:05:00,176.87,176.89,176.86,176.89,3155.0,163.98,163.9986,163.9707,163.9986,3155.0
2019-12-19 12:10:00,176.88,176.89,176.86,176.89,974.0,163.9893,163.9986,163.9707,163.9986,974.0
2019-12-19 12:15:00,176.91,176.95,176.9,176.93,4985.0,164.0171,164.0542,164.0078,164.0356,4985.0
2019-12-19 12:20:00,176.95,176.95,176.93,176.93,300.0,164.0542,164.0542,164.0356,164.0356,300.0
2019-12-19 12:25:00,176.89,176.92,176.88,176.92,557.0,163.9986,164.0264,163.9893,164.0264,557.0
2019-12-19 12:30:00,176.9,176.91,176.86,176.88,3839.0,164.0078,164.0171,163.9707,163.9893,3839.0
2019-12-19 12:35:00,176.89,176.9,176.89,176.89,28327.0,163.9986,164.0078,163.9986,163.9986,28327.0
2019-12-19 12:40:00,176.89,176.9,176.83,176.84,1036.0,163.9986,164.0078,163.9429,163.9522,1036.0
2019-12-19 12:45:00,176.84,176.84,176.81,176.82,1654.0,163.9522,163.9522,163.9244,163.9337,1654.0
2019-12-19 12:50:00,176.83,176.84,176.8,176.81,2112.0,163.9429,163.9522,163.9151,163.9244,2112.0
2019-12-19 12:55:00,176.83,176.85,176.82,176.84,2237.0,163.9429,163.9615,163.9337,163.9522,2237.0
2019-12-19 13:00:00,176.84,176.85,176.81,176.83,3015.0,163.9522,163.9615,163.9244,163.9429,3015.0
2019-12-19 13:05:00,176.82,176.83,176.79,176.83,4069.0,163.9337,163.9429,163.9058,163.9429,4069.0
2019-12-19 13:10:00,176.83,176.85,176.83,176.85,500.0,163.9429,163.9615,163.9429,163.9615,500.0
2019-12-19 13:15:00,176.86,176.93,176.86,176.92,9225.0,163.9707,164.0356,163.9707,164.0264,9225.0
2019-12-19 13:20:00,176.92,176.92,176.89,176.89,300.0,164.0264,164.0264,163.9986,163.9986,300.0
2019-12-19 13:25:00,176.89,176.91,176.88,176.91,986.0,163.9986,164.0171,163.9893,164.0171,986.0
2019-12-19 13:30:00,176.89,176.9,176.88,176.89,880.0,163.9986,164.0078,163.9893,163.9986,880.0
2019-12-19 13:35:00,176.93,176.98,176.93,176.96,793.0,164.0356,164.082,164.0356,164.0635,793.0
2019-12-19 13:40:00,176.98,177.0,176.95,176.97,7910.0,164.082,164.1005,164.0542,164.0727,7910.0
2019-12-19 13:45:00,176.97,177.0,176.97,176.99,6397.0,164.0727,164.1005,164.0727,164.0913,6397.0
2019-12-19 13:50:00,176.99,177.01,176.97,176.98,2025.0,164.0913,164.1098,164.0727,164.082,2025.0
2019-12-19 13:55:00,176.97,177.0,176.97,177.0,1547.0,164.0727,164.1005,164.0727,164.1005,1547.0
2019-12-19 14:00:00,176.99,177.0,176.98,176.99,3077.0,164.0913,164.1005,164.082,164.0913,3077.0
2019-12-19 14:05:00,177.02,177.03,176.99,177.02,2568.0,164.1191,164.1284,164.0913,164.1191,2568.0
2019-12-19 14:10:00,177.02,177.05,177.01,177.03,1990.0,164.1191,164.1469,164.1098,164.1284,1990.0
2019-12-19 14:15:00,177.04,177.05,177.02,177.04,3197.0,164.1376,164.1469,164.1191,164.1376,3197.0
2019-12-19 14:20:00,177.05,177.08,177.04,177.06,86066.0,164.1469,164.1747,164.1376,164.1562,86066.0
2019-12-19 14:25:00,177.06,177.08,177.05,177.06,4456.0,164.1562,164.1747,164.1469,164.1562,4456.0
2019-12-19 14:30:00,177.06,177.07,177.05,177.05,2147.0,164.1562,164.1654,164.1469,164.1469,2147.0
2019-12-19 14:35:00,177.08,177.1,177.07,177.07,77443.0,164.1747,164.1933,164.1654,164.1654,77443.0
2019-12-19 14:40:00,177.06,177.07,177.06,177.07,2300.0,164.1562,164.1654,164.1562,164.1654,2300.0
2019-12-19 14:45:00,177.07,177.09,177.06,177.06,2103.0,164.1654,164.184,164.1562,164.1562,2103.0
2019-12-19 14:50:00,177.06,177.07,177.01,177.01,2906.0,164.1562,164.1654,164.1098,164.1098,2906.0
2019-12-19 14:55:00,177.02,177.05,177.02,177.04,37443.0,164.1191,164.1469,164.1191,164.1376,37443.0
2019-12-19 15:00:00,177.03,177.05,177.01,177.03,4862.0,164.1284,164.1469,164.1098,164.1284,4862.0
2019-12-19 15:05:00,177.03,177.06,176.95,176.95,3982.0,164.1284,164.1562,164.0542,164.0542,3982.0
2019-12-19 15:10:00,176.96,176.98,176.94,176.95,4591.0,164.0635,164.082,164.0449,164.0542,4591.0
2019-12-19 15:15:00,176.94,176.96,176.92,176.96,3845.0,164.0449,164.0635,164.0264,164.0635,3845.0
2019-12-19 15:20:00,176.96,176.98,176.92,176.92,3936.0,164.0635,164.082,164.0264,164.0264,3936.0
2019-12-19 15:25:00,176.91,176.92,176.89,176.89,2545.0,164.0171,164.0264,163.9986,163.9986,2545.0
2019-12-19 15:30:00,176.89,176.92,176.89,176.92,3551.0,163.9986,164.0264,163.9986,164.0264,3551.0
2019-12-19 15:35:00,176.93,176.93,176.86,176.86,14624.0,164.0356,164.0356,163.9707,163.9707,14624.0
2019-12-19 15:40:00,176.86,176.95,176.86,176.95,9628.0,163.9707,164.0542,163.9707,164.0542,9628.0
2019-12-19 15:45:00,176.94,176.95,176.88,176.88,4382.0,164.0449,164.0542,163.9893,163.9893,4382.0
2019-12-19 15:50:00,176.84,176.94,176.81,176.94,19302.0,163.9522,164.0449,163.9244,164.0449,19302.0
2019-12-19 15:55:00,176.94,177.08,176.93,177.08,11038.0,164.0449,164.1747,164.0356,164.1747,11038.0
2019-12-20 09:30:00,177.74,177.91,177.64,177.82,43417.0,164.7866,164.9442,164.6939,164.8608,43417.0
2019-12-20 09:35:00,177.84,177.9,177.79,177.79,3264.0,164.8793,164.935,164.833,164.833,3264.0
2019-12-20 09:40:00,177.82,177.82,177.75,177.75,3038.0,164.8608,164.8608,164.7959,164.7959,3038.0
2019-12-20 09:45:00,177.73,177.8,177.69,177.8,3070.0,164.7773,164.8422,164.7403,164.8422,3070.0
2019-12-20 09:50:00,177.78,177.78,177.73,177.75,1200.0,164.8237,164.8237,164.7773,164.7959,1200.0
2019-12-20 09:55:00,177.75,177.77,177.75,177.76,2776.0,164.7959,164.8144,164.7959,164.8052,2776.0
2019-12-20 10:00:00,177.77,177.87,177.76,177.87,15851.0,164.8144,164.9071,164.8052,164.9071,15851.0
2019-12-20 10:05:00,177.82,177.83,177.78,177.78,1212.0,164.8608,164.8701,164.8237,164.8237,1212.0
2019-12-20 10:10:00,177.79,177.8,177.71,177.74,3146.0,164.833,164.8422,164.7588,164.7866,3146.0
2019-12-20 10:15:00,177.72,177.78,177.72,177.74,1466.0,164.7681,164.8237,164.7681,164.7866,1466.0
2019-12-20 10:20:00,177.73,177.81,177.73,177.81,2140.0,164.7773,164.8515,164.7773,164.8515,2140.0
2019-12-20 10:25:00,177.81,177.87,177.81,177.86,1400.0,164.8515,164.9071,164.8515,164.8979,1400.0
2019-12-20 10:30:00,177.87,177.92,177.87,177.89,1898.0,164.9071,164.9535,164.9071,164.9257,1898.0
2019-12-20 10:35:00,177.91,177.91,177.85,177.85,403.0,164.9442,164.9442,164.8886,164.8886,403.0
2019-12-20 10:40:00,177.86,177.92,177.86,177.91,20584.0,164.8979,164.9535,164.8979,164.9442,20584.0
2019-12-20 10:45:00,177.91,177.95,177.91,177.95,116959.0,164.9442,164.9813,164.9442,164.9813,116959.0
2019-12-20 10:50:00,177.95,177.95,177.91,177.93,4146.0,164.9813,164.9813,164.9442,164.9628,4146.0
2019-12-20 10:55:00,177.92,177.95,177.91,177.94,9405.0,164.9535,164.9813,164.9442,164.972,9405.0
2019-12-20 11:00:00,177.95,178.03,177.95,178.02,3675.0,164.9813,165.0555,164.9813,165.0462,3675.0
2019-12-20 11:05:00,178.02,178.09,178.02,178.09,4617.0,165.0462,165.1111,165.0462,165.1111,4617.0
2019-12-20 11:10:00,178.08,178.11,178.05,178.09,1164.0,165.1018,165.1296,165.074,165.1111,1164.0
2019-12-20 11:15:00,178.06,178.08,178.06,178.07,1582.0,165.0833,165.1018,165.0833,165.0926,1582.0
2019-12-20 11:20:00,178.09,178.1,178.07,178.08,5042.0,165.1111,165.1204,165.0926,165.1018,5042.0
2019-12-20 11:25:00,178.05,178.05,178.03,178.03,978.0,165.074,165.074,165.0555,165.0555,978.0
2019-12-20 11:30:00,178.07,178.17,178.06,178.17,5967.0,165.0926,165.1853,165.0833,165.1853,5967.0
2019-12-20 11:35:00,178.17,178.17,178.1,178.12,25696.0,165.1853,165.1853,165.1204,165.1389,25696.0
2019-12-20 11:40:00,178.1,178.12,178.08,178.1,1980.0,165.1204,165.1389,165.1018,165.1204,1980.0
2019-12-20 11:45:00,178.1,178.1,178.07,178.09,2091.0,165.1204,165.1204,165.0926,165.1111,2091.0
2019-12-20 11:50:00,178.11,178.11,178.08,178.09,440.0,165.1296,165.1296,165.1018,165.1111,440.0
2019-12-20 11:55:00,178.1,178.12,178.04,178.06,18879.0,165.1204,165.1389,165.0647,165.0833,18879.0
2019-12-20 12:00:00,178.03,178.03,178.02,178.02,1793.0,165.0555,165.0555,165.0462,165.0462,1793.0
2019-12-20 12:05:00,178.0,178.0,177.96,177.96,425.0,165.0277,165.0277,164.9906,164.9906,425.0
2019-12-20 12:10:00,177.97,178.02,177.97,178.01,1406.0,164.9998,165.0462,164.9998,165.0369,1406.0
2019-12-20 12:15:00,178.02,178.03,178.0,178.03,1552.0,165.0462,165.0555,165.0277,165.0555,1552.0
2019-12-20 12:20:00,178.01,178.03,178.0,178.0,3545.0,165.0369,165.0555,165.0277,165.0277,3545.0
2019-12-20 12:25:00,178.01,178.03,178.01,178.03,3213.0,165.0369,165.0555,165.0369,165.0555,3213.0
2019-12-20 12:30:00,178.05,178.05,178.01,178.01,58703.0,165.074,165.074,165.0369,165.0369,58703.0
2019-12-20 12:35:00,178.02,178.04,178.01,178.01,3830.0,165.0462,165.0647,165.0369,165.0369,3830.0
2019-12-20 12:40:00,178.03,178.1,178.02,178.07,12844.0,165.0555,165.1204,165.0462,165.0926,12844.0
2019-12-20 12:45:00,178.08,178.08,178.06,178.06,1555.0,165.1018,165.1018,165.0833,165.0833,1555.0
2019-12-20 12:50:00,178.05,178.07,178.04,178.06,565.0,165.074,165.0926,165.0647,165.0833,565.0
2019-12-20 12:55:00,178.06,178.06,178.03,178.03,4497.0,165.0833,165.0833,165.0555,165.0555,4497.0
2019-12-20 13:00:00,178.03,178.06,178.03,178.06,4250.0,165.0555,165.0833,165.0555,165.0833,4250.0
2019-12-20 13:05:00,178.04,178.07,178.04,178.06,1720.0,165.0647,165.0926,165.0647,165.0833,1720.0
2019-12-20 13:10:00,178.08,178.09,178.06,178.07,1271.0,165.1018,165.1111,165.0833,165.0926,1271.0
2019-12-20 13:15:00,178.05,178.08,178.05,178.07,4058.0,165.074,165.1018,165.074,165.0926,4058.0
2019-12-20 13:20:00,178.08,178.1,178.07,178.09,4426.0,165.1018,165.1204,165.0926,165.1111,4426.0
2019-12-20 13:25:00,178.09,178.09,178.03,178.03,48633.0,165.1111,165.1111,165.0555,165.0555,48633.0
2019-12-20 13:30:00,178.03,178.05,178.03,178.04,1091.0,165.0555,165.074,165.0555,165.0647,1091.0
2019-12-20 13:35:00,178.05,178.06,178.04,178.04,3981.0,165.074,165.0833,165.0647,165.0647,3981.0
2019-12-20 13:40:00,178.05,178.05,178.02,178.03,24479.0,165.074,165.074,165.0462,165.0555,24479.0
2019-12-20 13:45:00,178.02,178.04,178.01,178.04,1886.0,165.0462,165.0647,165.0369,165.0647,1886.0
2019-12-20 13:50:00,178.04,178.04,177.99,178.02,816.0,165.0647,165.0647,165.0184,165.0462,816.0
2019-12-20 13:55:00,178.0,178.02,177.99,178.01,1390.0,165.0277,165.0462,165.0184,165.0369,1390.0
2019-12-20 14:00:00,178.01,178.01,177.95,177.95,7000.0,165.0369,165.0369,164.9813,164.9813,7000.0
2019-12-20 14:05:00,177.97,177.98,177.95,177.96,10308.0,164.9998,165.0091,164.9813,164.9906,10308.0
2019-12-20 14:10:00,177.96,177.99,177.95,177.97,16469.0,164.9906,165.0184,164.9813,164.9998,16469.0
2019-12-20 14:15:00,177.99,177.99,177.96,177.97,2847.0,165.0184,165.0184,164.9906,164.9998,2847.0
2019-12-20 14:20:00,177.98,177.99,177.96,177.97,4301.0,165.0091,165.0184,164.9906,164.9998,4301.0
2019-12-20 14:25:00,177.97,177.99,177.96,177.98,1926.0,164.9998,165.0184,164.9906,165.0091,1926.0
2019-12-20 14:30:00,178.0,178.0,177.96,177.98,3716.0,165.0277,165.0277,164.9906,165.0091,3716.0
2019-12-20 14:35:00,177.98,177.99,177.96,177.98,3999.0,165.0091,165.0184,164.9906,165.0091,3999.0
2019-12-20 14:40:00,177.98,178.04,177.96,178.04,14315.0,165.0091,165.0647,164.9906,165.0647,14315.0
2019-12-20 14:45:00,178.06,178.11,178.05,178.11,5632.0,165.0833,165.1296,165.074,165.1296,5632.0
2019-12-20 14:50:00,178.09,178.19,178.09,178.16,10892.0,165.1111,165.2038,165.1111,165.176,10892.0
2019-12-20 14:55:00,178.16,178.16,178.13,178.14,2015.0,165.176,165.176,165.1482,165.1575,2015.0
2019-12-20 15:00:00,178.14,178.14,178.09,178.09,12546.0,165.1575,165.1575,165.1111,165.1111,12546.0
2019-12-20 15:05:00,178.09,178.12,178.06,178.06,13257.0,165.1111,165.1389,165.0833,165.0833,13257.0
2019-12-20 15:10:00,178.05,178.07,178.03,178.03,11463.0,165.074,165.0926,165.0555,165.0555,11463.0
2019-12-20 15:15:00,178.03,178.09,178.02,178.08,6962.0,165.0555,165.1111,165.0462,165.1018,6962.0
2019-12-20 15:20:00,178.08,178.08,178.06,178.06,3750.0,165.1018,165.1018,165.0833,165.0833,3750.0
2019-12-20 15:25:00,178.06,178.08,178.03,178.04,2931.0,165.0833,165.1018,165.0555,165.0647,2931.0
2019-12-20 15:30:00,178.06,178.06,178.01,178.04,5524.0,165.0833,165.0833,165.0369,165.0647,5524.0
2019-12-20 15:35:00,178.05,178.1,178.0,178.01,10535.0,165.074,165.1204,165.0277,165.0369,10535.0
2019-12-20 15:40:00,178.0,178.01,177.96,177.97,8744.0,165.0277,165.0369,164.9906,164.9998,8744.0
2019-12-20 15:45:00,177.97,177.98,177.91,177.95,5545.0,164.9998,165.0091,164.9442,164.9813,5545.0
2019-12-20 15:50:00,177.99,178.02,177.95,178.0,5600.0,165.0184,165.0462,164.9813,165.0277,5600.0
2019-12-20 15:55:00,178.04,178.12,177.92,177.92,119195.0,165.0647,165.1389,164.9535,164.9535,119195.0
2019-12-23 09:30:00,178.44,178.44,178.13,178.27,16418.0,165.4356,165.4356,165.1482,165.278,16418.0
2019-12-23 09:35:00,178.21,178.21,178.11,178.12,4042.0,165.2224,165.2224,165.1296,165.1389,4042.0
2019-12-23 09:40:00,178.09,178.13,178.09,178.09,3450.0,165.1111,165.1482,165.1111,165.1111,3450.0
2019-12-23 09:45:00,178.12,178.13,178.08,178.13,400.0,165.1389,165.1482,165.1018,165.1482,400.0
2019-12-23 09:50:00,178.17,178.18,178.11,178.11,6817.0,165.1853,165.1945,165.1296,165.1296,6817.0
2019-12-23 09:55:00,178.12,178.14,178.11,178.14,1300.0,165.1389,165.1575,165.1296,165.1575,1300.0
2019-12-23 10:00:00,178.17,178.18,178.15,178.15,1000.0,165.1853,165.1945,165.1667,165.1667,1000.0
2019-12-23 10:05:00,178.14,178.14,178.09,178.1,2100.0,165.1575,165.1575,165.1111,165.1204,2100.0
2019-12-23 10:10:00,178.12,178.17,178.12,178.15,9963.0,165.1389,165.1853,165.1389,165.1667,9963.0
2019-12-23 10:15:00,178.15,178.23,178.12,178.22,4092.0,165.1667,165.2409,165.1389,165.2316,4092.0
2019-12-23 10:20:00,178.21,178.22,178.18,178.2,1616.0,165.2224,165.2316,165.1945,165.2131,1616.0
2019-12-23 10:25:00,178.18,178.19,178.16,178.16,6367.0,165.1945,165.2038,165.176,165.176,6367.0
2019-12-23 10:30:00,178.17,178.18,178.14,178.18,13967.0,165.1853,165.1945,165.1575,165.1945,13967.0
2019-12-23 10:35:00,178.16,178.19,178.16,178.19,5399.0,165.176,165.2038,165.176,165.2038,5399.0
2019-12-23 10:40:00,178.19,178.23,178.19,178.23,1623.0,165.2038,165.2409,165.2038,165.2409,1623.0
2019-12-23 10:45:00,178.22,178.22,178.19,178.19,500.0,165.2316,165.2316,165.2038,165.2038,500.0
2019-12-23 10:50:00,178.2,178.22,178.2,178.2,1843.0,165.2131,165.2316,165.2131,165.2131,1843.0
2019-12-23 10:55:00,178.23,178.29,178.23,178.29,2463.0,165.2409,165.2965,165.2409,165.2965,2463.0
2019-12-23 11:00:00,178.28,178.31,178.27,178.29,6719.0,165.2873,165.3151,165.278,165.2965,6719.0
2019-12-23 11:05:00,178.29,178.3,178.24,178.25,4604.0,165.2965,165.3058,165.2502,165.2594,4604.0
2019-12-23 11:10:00,178.22,178.24,178.2,178.23,2314.0,165.2316,165.2502,165.2131,165.2409,2314.0
2019-12-23 11:15:00,178.23,178.24,178.23,178.24,397.0,165.2409,165.2502,165.2409,165.2502,397.0
2019-12-23 11:20:00,178.25,178.27,178.24,178.26,1177.0,165.2594,165.278,165.2502,165.2687,1177.0
2019-12-23 11:25:00,178.26,178.31,178.26,178.29,970.0,165.2687,165.3151,165.2687,165.2965,970.0
2019-12-23 11:30:00,178.29,178.33,178.28,178.28,2333.0,165.2965,165.3336,165.2873,165.2873,2333.0
2019-12-23 11:35:00,178.28,178.29,178.28,178.28,2892.0,165.2873,165.2965,165.2873,165.2873,2892.0
2019-12-23 11:40:00,178.28,178.28,178.25,178.26,8089.0,165.2873,165.2873,165.2594,165.2687,8089.0
2019-12-23 11:45:00,178.26,178.29,178.26,178.27,7364.0,165.2687,165.2965,165.2687,165.278,7364.0
2019-12-23 11:50:00,178.27,178.28,178.25,178.26,2639.0,165.278,165.2873,165.2594,165.2687,2639.0
2019-12-23 11:55:00,178.28,178.28,178.27,178.27,480.0,165.2873,165.2873,165.278,165.278,480.0
2019-12-23 12:00:00,178.27,178.28,178.26,178.27,929.0,165.278,165.2873,165.2687,165.278,929.0
2019-12-23 12:05:00,178.27,178.27,178.25,178.27,4197.0,165.278,165.278,165.2594,165.278,4197.0
2019-12-23 12:10:00,178.27,178.27,178.24,178.25,6568.0,165.278,165.278,165.2502,165.2594,6568.0
2019-12-23 12:15:00,178.25,178.25,178.23,178.24,900.0,165.2594,165.2594,165.2409,165.2502,900.0
2019-12-23 12:20:00,178.22,178.22,178.21,178.21,706.0,165.2316,165.2316,165.2224,165.2224,706.0
2019-12-23 12:25:00,178.21,178.21,178.14,178.14,4091.0,165.2224,165.2224,165.1575,165.1575,4091.0
2019-12-23 12:30:00,178.17,178.19,178.17,178.19,1831.0,165.1853,165.2038,165.1853,165.2038,1831.0
2019-12-23 12:35:00,178.2,178.2,178.18,178.19,2222.0,165.2131,165.2131,165.1945,165.2038,2222.0
2019-12-23 12:40:00,178.19,178.21,178.19,178.2,4130.0,165.2038,165.2224,165.2038,165.2131,4130.0
2019-12-23 12:45:00,178.19,178.19,178.18,178.19,1330.0,165.2038,165.2038,165.1945,165.2038,1330.0
2019-12-23 12:50:00,178.19,178.19,178.17,178.18,2529.0,165.2038,165.2038,165.1853,165.1945,2529.0
2019-12-23 12:55:00,178.18,178.2,178.18,178.18,1287.0,165.1945,165.2131,165.1945,165.1945,1287.0
2019-12-23 13:00:00,178.21,178.24,178.19,178.23,5313.0,165.2224,165.2502,165.2038,165.2409,5313.0
2019-12-23 13:05:00,178.22,178.24,178.21,178.24,6178.0,165.2316,165.2502,165.2224,165.2502,6178.0
2019-12-23 13:10:00,178.24,178.26,178.23,178.26,7270.0,165.2502,165.2687,165.2409,165.2687,7270.0
2019-12-23 13:15:00,178.25,178.28,178.25,178.27,1992.0,165.2594,165.2873,165.2594,165.278,1992.0
2019-12-23 13:20:00,178.28,178.28,178.26,178.28,1622.0,165.2873,165.2873,165.2687,165.2873,1622.0
2019-12-23 13:25:00,178.27,178.27,178.27,178.27,686.0,165.278,165.278,165.278,165.278,686.0
2019-12-23 13:30:00,178.28,178.28,178.24,178.24,950.0,165.2873,165.2873,165.2502,165.2502,950.0
2019-12-23 13:35:00,178.24,178.24,178.22,178.23,1165.0,165.2502,165.2502,165.2316,165.2409,1165.0
2019-12-23 13:40:00,178.23,178.23,178.19,178.19,5095.0,165.2409,165.2409,165.2038,165.2038,5095.0
2019-12-23 13:45:00,178.18,178.2,178.18,178.18,1855.0,165.1945,165.2131,165.1945,165.1945,1855.0
2019-12-23 13:50:00,178.18,178.21,178.17,178.21,1654.0,165.1945,165.2224,165.1853,165.2224,1654.0
2019-12-23 13:55:00,178.22,178.22,178.19,178.21,5140.0,165.2316,165.2316,165.2038,165.2224,5140.0
2019-12-23 14:00:00,178.22,178.26,178.22,178.26,1991.0,165.2316,165.2687,165.2316,165.2687,1991.0
2019-12-23 14:05:00,178.25,178.26,178.24,178.26,2949.0,165.2594,165.2687,165.2502,165.2687,2949.0
2019-12-23 14:10:00,178.25,178.26,178.25,178.26,805.0,165.2594,165.2687,165.2594,165.2687,805.0
2019-12-23 14:15:00,178.26,178.27,178.24,178.25,2323.0,165.2687,165.278,165.2502,165.2594,2323.0
2019-12-23 14:20:00,178.25,178.26,178.21,178.22,13147.0,165.2594,165.2687,165.2224,165.2316,13147.0
2019-12-23 14:25:00,178.21,178.24,178.2,178.23,21742.0,165.2224,165.2502,165.2131,165.2409,21742.0
2019-12-23 14:30:00,178.25,178.26,178.23,178.24,5148.0,165.2594,165.2687,165.2409,165.2502,5148.0
2019-12-23 14:35:00,178.24,178.24,178.19,178.2,2371.0,165.2502,165.2502,165.2038,165.2131,2371.0
2019-12-23 14:40:00,178.21,178.22,178.19,178.2,4359.0,165.2224,165.2316,165.2038,165.2131,4359.0
2019-12-23 14:45:00,178.21,178.22,178.2,178.21,2825.0,165.2224,165.2316,165.2131,165.2224,2825.0
2019-12-23 14:50:00,178.2,178.23,178.19,178.21,3511.0,165.2131,165.2409,165.2038,165.2224,3511.0
2019-12-23 14:55:00,178.21,178.22,178.21,178.21,45715.0,165.2224,165.2316,165.2224,165.2224,45715.0
2019-12-23 15:00:00,178.21,178.23,178.18,178.2,1950.0,165.2224,165.2409,165.1945,165.2131,1950.0
2019-12-23 15:05:00,178.21,178.23,178.19,178.2,4478.0,165.2224,165.2409,165.2038,165.2131,4478.0
2019-12-23 15:10:00,178.21,178.22,178.2,178.2,18824.0,165.2224,165.2316,165.2131,165.2131,18824.0
2019-12-23 15:15:00,178.2,178.2,178.17,178.17,5346.0,165.2131,165.2131,165.1853,165.1853,5346.0
2019-12-23 15:20:00,178.16,178.16,178.12,178.16,4057.0,165.176,165.176,165.1389,165.176,4057.0
2019-12-23 15:25:00,178.17,178.22,178.16,178.19,2334.0,165.1853,165.2316,165.176,165.2038,2334.0
2019-12-23 15:30:00,178.2,178.22,178.18,178.21,6982.0,165.2131,165.2316,165.1945,165.2224,6982.0
2019-12-23 15:35:00,178.2,178.2,178.12,178.14,4937.0,165.2131,165.2131,165.1389,165.1575,4937.0
2019-12-23 15:40:00,178.13,178.13,178.11,178.11,2650.0,165.1482,165.1482,165.1296,165.1296,2650.0
2019-12-23 15:45:00,178.11,178.12,178.07,178.07,3651.0,165.1296,165.1389,165.0926,165.0926,3651.0
2019-12-23 15:50:00,178.08,178.11,178.06,178.07,7456.0,165.1018,165.1296,165.0833,165.0926,7456.0
2019-12-23 15:55:00,178.1,178.15,178.03,178.15,11684.0,165.1204,165.1667,165.0555,165.1667,11684.0
2019-12-24 09:30:00,178.23,178.25,178.1,178.14,5060.0,165.2409,165.2594,165.1204,165.1575,5060.0
2019-12-24 09:35:00,178.07,178.11,178.05,178.11,1001.0,165.0926,165.1296,165.074,165.1296,1001.0
2019-12-24 09:40:00,178.07,178.07,178.0,178.03,1446.0,165.0926,165.0926,165.0277,165.0555,1446.0
2019-12-24 09:45:00,178.0,178.0,177.97,178.0,11313.0,165.0277,165.0277,164.9998,165.0277,11313.0
2019-12-24 09:50:00,177.95,177.97,177.92,177.95,7810.0,164.9813,164.9998,164.9535,164.9813,7810.0
2019-12-24 09:55:00,177.94,177.97,177.94,177.96,1239.0,164.972,164.9998,164.972,164.9906,1239.0
2019-12-24 10:00:00,178.02,178.09,178.02,178.08,6169.0,165.0462,165.1111,165.0462,165.1018,6169.0
2019-12-24 10:05:00,178.08,178.08,178.05,178.05,3095.0,165.1018,165.1018,165.074,165.074,3095.0
2019-12-24 10:10:00,178.07,178.07,178.03,178.03,1821.0,165.0926,165.0926,165.0555,165.0555,1821.0
2019-12-24 10:15:00,178.06,178.08,178.05,178.07,1200.0,165.0833,165.1018,165.074,165.0926,1200.0
2019-12-24 10:20:00,178.02,178.07,178.02,178.06,454.0,165.0462,165.0926,165.0462,165.0833,454.0
2019-12-24 10:25:00,178.06,178.12,178.05,178.12,4981.0,165.0833,165.1389,165.074,165.1389,4981.0
2019-12-24 10:30:00,178.12,178.14,178.11,178.13,2529.0,165.1389,165.1575,165.1296,165.1482,2529.0
2019-12-24 10:35:00,178.12,178.13,178.12,178.13,255.0,165.1389,165.1482,165.1389,165.1482,255.0
2019-12-24 10:40:00,178.13,178.13,178.13,178.13,100.0,165.1482,165.1482,165.1482,165.1482,100.0
2019-12-24 10:45:00,178.13,178.13,178.11,178.12,793.0,165.1482,165.1482,165.1296,165.1389,793.0
2019-12-24 10:50:00,178.1,178.1,178.06,178.09,2330.0,165.1204,165.1204,165.0833,165.1111,2330.0
2019-12-24 10:55:00,178.12,178.13,178.08,178.08,1772.0,165.1389,165.1482,165.1018,165.1018,1772.0
2019-12-24 11:00:00,178.1,178.11,178.1,178.1,153.0,165.1204,165.1296,165.1204,165.1204,153.0
2019-12-24 11:05:00,178.1,178.1,178.1,178.1,0.0,165.1204,165.1204,165.1204,165.1204,0.0
2019-12-24 11:10:00,178.13,178.14,178.11,178.12,6433.0,165.1482,165.1575,165.1296,165.1389,6433.0
2019-12-24 11:15:00,178.13,178.14,178.13,178.13,1000.0,165.1482,165.1575,165.1482,165.1482,1000.0
2019-12-24 11:20:00,178.11,178.12,178.09,178.1,3884.0,165.1296,165.1389,165.1111,165.1204,3884.0
2019-12-24 11:25:00,178.08,178.11,178.08,178.1,1328.0,165.1018,165.1296,165.1018,165.1204,1328.0
2019-12-24 11:30:00,178.13,178.14,178.08,178.08,540.0,165.1482,165.1575,165.1018,165.1018,540.0
2019-12-24 11:35:00,178.1,178.1,178.09,178.1,5406.0,165.1204,165.1204,165.1111,165.1204,5406.0
2019-12-24 11:40:00,178.12,178.14,178.11,178.14,430.0,165.1389,165.1575,165.1296,165.1575,430.0
2019-12-24 11:45:00,178.15,178.15,178.13,178.14,2913.0,165.1667,165.1667,165.1482,165.1575,2913.0
2019-12-24 11:50:00,178.13,178.13,178.11,178.12,1426.0,165.1482,165.1482,165.1296,165.1389,1426.0
2019-12-24 11:55:00,178.12,178.13,178.1,178.1,869.0,165.1389,165.1482,165.1204,165.1204,869.0
2019-12-24 12:00:00,178.1,178.12,178.09,178.09,7053.0,165.1204,165.1389,165.1111,165.1111,7053.0
2019-12-24 12:05:00,178.09,178.09,178.06,178.08,2515.0,165.1111,165.1111,165.0833,165.1018,2515.0
2019-12-24 12:10:00,178.09,178.09,178.08,178.08,300.0,165.1111,165.1111,165.1018,165.1018,300.0
2019-12-24 12:15:00,178.06,178.09,178.06,178.09,219.0,165.0833,165.1111,165.0833,165.1111,219.0
2019-12-24 12:20:00,178.09,178.12,178.09,178.12,9771.0,165.1111,165.1389,165.1111,165.1389,9771.0
2019-12-24 12:25:00,178.11,178.11,178.11,178.11,300.0,165.1296,165.1296,165.1296,165.1296,300.0
2019-12-24 12:30:00,178.09,178.1,178.08,178.09,1326.0,165.1111,165.1204,165.1018,165.1111,1326.0
2019-12-24 12:35:00,178.11,178.13,178.08,178.08,4682.0,165.1296,165.1482,165.1018,165.1018,4682.0
2019-12-24 12:40:00,178.06,178.08,178.04,178.05,2119.0,165.0833,165.1018,165.0647,165.074,2119.0
2019-12-24 12:45:00,178.06,178.07,178.06,178.06,5000.0,165.0833,165.0926,165.0833,165.0833,5000.0
2019-12-24 12:50:00,178.05,178.08,178.05,178.07,1100.0,165.074,165.1018,165.074,165.0926,1100.0
2019-12-24 12:55:00,178.06,178.13,178.05,178.11,8400.0,165.0833,165.1482,165.074,165.1296,8400.0
2019-12-26 09:30:00,178.41,178.51,178.22,178.46,14955.0,165.4078,165.5005,165.2316,165.4541,14955.0
2019-12-26 09:35:00,178.46,178.54,178.38,178.54,9546.0,165.4541,165.5283,165.38,165.5283,9546.0
2019-12-26 09:40:00,178.53,178.56,178.52,178.53,4625.0,165.519,165.5469,165.5098,165.519,4625.0
2019-12-26 09:45:00,178.56,178.59,178.54,178.57,12427.0,165.5469,165.5747,165.5283,165.5561,12427.0
2019-12-26 09:50:00,178.56,178.57,178.53,178.54,2983.0,165.5469,165.5561,165.519,165.5283,2983.0
2019-12-26 09:55:00,178.55,178.56,178.52,178.54,2338.0,165.5376,165.5469,165.5098,165.5283,2338.0
2019-12-26 10:00:00,178.54,178.58,178.54,178.58,2642.0,165.5283,165.5654,165.5283,165.5654,2642.0
2019-12-26 10:05:00,178.56,178.58,178.55,178.58,6413.0,165.5469,165.5654,165.5376,165.5654,6413.0
2019-12-26 10:10:00,178.59,178.59,178.56,178.58,3937.0,165.5747,165.5747,165.5469,165.5654,3937.0
2019-12-26 10:15:00,178.59,178.6,178.55,178.58,35849.0,165.5747,165.5839,165.5376,165.5654,35849.0
2019-12-26 10:20:00,178.6,178.63,178.6,178.63,3118.0,165.5839,165.6117,165.5839,165.6117,3118.0
2019-12-26 10:25:00,178.64,178.65,178.61,178.61,6543.0,165.621,165.6303,165.5932,165.5932,6543.0
2019-12-26 10:30:00,178.65,178.65,178.64,178.65,920.0,165.6303,165.6303,165.621,165.6303,920.0
2019-12-26 10:35:00,178.67,178.67,178.65,178.65,3114.0,165.6488,165.6488,165.6303,165.6303,3114.0
2019-12-26 10:40:00,178.67,178.67,178.64,178.66,700.0,165.6488,165.6488,165.621,165.6396,700.0
2019-12-26 10:45:00,178.67,178.7,178.66,178.69,1645.0,165.6488,165.6766,165.6396,165.6674,1645.0
2019-12-26 10:50:00,178.7,178.7,178.68,178.69,3965.0,165.6766,165.6766,165.6581,165.6674,3965.0
2019-12-26 10:55:00,178.72,178.74,178.7,178.71,4030.0,165.6952,165.7137,165.6766,165.6859,4030.0
2019-12-26 11:00:00,178.71,178.81,178.71,178.75,4131.0,165.6859,165.7786,165.6859,165.723,4131.0
2019-12-26 11:05:00,178.76,178.77,178.74,178.77,3651.0,165.7323,165.7415,165.7137,165.7415,3651.0
2019-12-26 11:10:00,178.78,178.78,178.72,178.73,15308.0,165.7508,165.7508,165.6952,165.7045,15308.0
2019-12-26 11:15:00,178.73,178.77,178.72,178.77,1546.0,165.7045,165.7415,165.6952,165.7415,1546.0
2019-12-26 11:20:00,178.77,178.77,178.76,178.76,2193.0,165.7415,165.7415,165.7323,165.7323,2193.0
2019-12-26 11:25:00,178.77,178.78,178.71,178.71,2825.0,165.7415,165.7508,165.6859,165.6859,2825.0
2019-12-26 11:30:00,178.72,178.72,178.72,178.72,200.0,165.6952,165.6952,165.6952,165.6952,200.0
2019-12-26 11:35:00,178.68,178.68,178.68,178.68,750.0,165.6581,165.6581,165.6581,165.6581,750.0
2019-12-26 11:40:00,178.69,178.72,178.67,178.71,3068.0,165.6674,165.6952,165.6488,165.6859,3068.0
2019-12-26 11:45:00,178.71,178.71,178.68,178.69,1903.0,165.6859,165.6859,165.6581,165.6674,1903.0
2019-12-26 11:50:00,178.69,178.7,178.68,178.7,1300.0,165.6674,165.6766,165.6581,165.6766,1300.0
2019-12-26 11:55:00,178.69,178.71,178.69,178.69,7212.0,165.6674,165.6859,165.6674,165.6674,7212.0
2019-12-26 12:00:00,178.68,178.69,178.67,178.67,1334.0,165.6581,165.6674,165.6488,165.6488,1334.0
2019-12-26 12:05:00,178.68,178.68,178.66,178.66,3344.0,165.6581,165.6581,165.6396,165.6396,3344.0
2019-12-26 12:10:00,178.66,178.66,178.54,178.57,7048.0,165.6396,165.6396,165.5283,165.5561,7048.0
2019-12-26 12:15:00,178.58,178.6,178.55,178.55,12595.0,165.5654,165.5839,165.5376,165.5376,12595.0
2019-12-26 12:20:00,178.57,178.57,178.56,178.57,262.0,165.5561,165.5561,165.5469,165.5561,262.0
2019-12-26 12:25:00,178.55,178.58,178.55,178.57,593.0,165.5376,165.5654,165.5376,165.5561,593.0
2019-12-26 12:30:00,178.58,178.62,178.58,178.61,1225.0,165.5654,165.6025,165.5654,165.5932,1225.0
2019-12-26 12:35:00,178.62,178.62,178.62,178.62,200.0,165.6025,165.6025,165.6025,165.6025,200.0
2019-12-26 12:40:00,178.62,178.62,178.59,178.59,4300.0,165.6025,165.6025,165.5747,165.5747,4300.0
2019-12-26 12:45:00,178.59,178.59,178.59,178.59,0.0,165.5747,165.5747,165.5747,165.5747,0.0
2019-12-26 12:50:00,178.62,178.63,178.6,178.6,451.0,165.6025,165.6117,165.5839,165.5839,451.0
2019-12-26 12:55:00,178.61,178.64,178.61,178.64,2032.0,165.5932,165.621,165.5932,165.621,2032.0
2019-12-26 13:00:00,178.64,178.64,178.64,178.64,0.0,165.621,165.621,165.621,165.621,0.0
2019-12-26 13:05:00,178.64,178.64,178.64,178.64,0.0,165.621,165.621,165.621,165.621,0.0
2019-12-26 13:10:00,178.67,178.68,178.67,178.68,200.0,165.6488,165.6581,165.6488,165.6581,200.0
2019-12-26 13:15:00,178.69,178.73,178.69,178.72,1903.0,165.6674,165.7045,165.6674,165.6952,1903.0
2019-12-26 13:20:00,178.74,178.74,178.7,178.7,1900.0,165.7137,165.7137,165.6766,165.6766,1900.0
2019-12-26 13:25:00,178.7,178.72,178.69,178.71,1381.0,165.6766,165.6952,165.6674,165.6859,1381.0
2019-12-26 13:30:00,178.72,178.73,178.69,178.7,1923.0,165.6952,165.7045,165.6674,165.6766,1923.0
2019-12-26 13:35:00,178.71,178.74,178.7,178.74,2406.0,165.6859,165.7137,165.6766,165.7137,2406.0
2019-12-26 13:40:00,178.73,178.73,178.71,178.71,2200.0,165.7045,165.7045,165.6859,165.6859,2200.0
2019-12-26 13:45:00,178.74,178.74,178.7,178.7,37465.0,165.7137,165.7137,165.6766,165.6766,37465.0
2019-12-26 13:50:00,178.7,178.74,178.69,178.74,14870.0,165.6766,165.7137,165.6674,165.7137,14870.0
2019-12-26 13:55:00,178.74,178.74,178.74,178.74,0.0,165.7137,165.7137,165.7137,165.7137,0.0
2019-12-26 14:00:00,178.74,178.78,178.72,178.77,3325.0,165.7137,165.7508,165.6952,165.7415,3325.0
2019-12-26 14:05:00,178.75,178.76,178.75,178.75,921.0,165.723,165.7323,165.723,165.723,921.0
2019-12-26 14:10:00,178.75,178.77,178.75,178.77,6070.0,165.723,165.7415,165.723,165.7415,6070.0
2019-12-26 14:15:00,178.74,178.75,178.73,178.74,1792.0,165.7137,165.723,165.7045,165.7137,1792.0
2019-12-26 14:20:00,178.7,178.71,178.7,178.71,201.0,165.6766,165.6859,165.6766,165.6859,201.0
2019-12-26 14:25:00,178.7,178.7,178.69,178.7,231.0,165.6766,165.6766,165.6674,165.6766,231.0
2019-12-26 14:30:00,178.69,178.7,178.67,178.68,661.0,165.6674,165.6766,165.6488,165.6581,661.0
2019-12-26 14:35:00,178.68,178.69,178.67,178.68,728.0,165.6581,165.6674,165.6488,165.6581,728.0
2019-12-26 14:40:00,178.68,178.68,178.66,178.66,2282.0,165.6581,165.6581,165.6396,165.6396,2282.0
2019-12-26 14:45:00,178.68,178.68,178.67,178.68,663.0,165.6581,165.6581,165.6488,165.6581,663.0
2019-12-26 14:50:00,178.68,178.68,178.66,178.67,867.0,165.6581,165.6581,165.6396,165.6488,867.0
2019-12-26 14:55:00,178.67,178.67,178.67,178.67,0.0,165.6488,165.6488,165.6488,165.6488,0.0
2019-12-26 15:00:00,178.66,178.66,178.64,178.64,800.0,165.6396,165.6396,165.621,165.621,800.0
2019-12-26 15:05:00,178.65,178.65,178.64,178.64,1556.0,165.6303,165.6303,165.621,165.621,1556.0
2019-12-26 15:10:00,178.64,178.64,178.62,178.62,444.0,165.621,165.621,165.6025,165.6025,444.0
2019-12-26 15:15:00,178.64,178.65,178.64,178.65,1460.0,165.621,165.6303,165.621,165.6303,1460.0
2019-12-26 15:20:00,178.67,178.68,178.67,178.68,1231.0,165.6488,165.6581,165.6488,165.6581,1231.0
2019-12-26 15:25:00,178.63,178.63,178.63,178.63,325.0,165.6117,165.6117,165.6117,165.6117,325.0
2019-12-26 15:30:00,178.61,178.61,178.55,178.58,4101.0,165.5932,165.5932,165.5376,165.5654,4101.0
2019-12-26 15:35:00,178.59,178.6,178.58,178.58,5214.0,165.5747,165.5839,165.5654,165.5654,5214.0
2019-12-26 15:40:00,178.62,178.78,178.62,178.77,5843.0,165.6025,165.7508,165.6025,165.7415,5843.0
2019-12-26 15:45:00,178.77,178.8,178.72,178.72,4167.0,165.7415,165.7694,165.6952,165.6952,4167.0
2019-12-26 15:50:00,178.74,178.81,178.7,178.81,6689.0,165.7137,165.7786,165.6766,165.7786,6689.0
2019-12-26 15:55:00,178.81,179.0,178.81,178.98,19433.0,165.7786,165.9548,165.7786,165.9362,19433.0
2019-12-27 09:30:00,179.46,179.67,179.31,179.38,15137.0,166.3813,166.576,166.2422,166.3071,15137.0
2019-12-27 09:35:00,179.38,179.38,179.29,179.29,6141.0,166.3071,166.3071,166.2236,166.2236,6141.0
2019-12-27 09:40:00,179.31,179.33,179.24,179.24,2432.0,166.2422,166.2607,166.1773,166.1773,2432.0
2019-12-27 09:45:00,179.26,179.26,179.13,179.13,3609.0,166.1958,166.1958,166.0753,166.0753,3609.0
2019-12-27 09:50:00,179.07,179.08,179.05,179.05,3000.0,166.0197,166.029,166.0011,166.0011,3000.0
2019-12-27 09:55:00,179.03,179.05,178.75,178.76,3163.0,165.9826,166.0011,165.723,165.7323,3163.0
2019-12-27 10:00:00,178.75,178.87,178.75,178.84,3341.0,165.723,165.8343,165.723,165.8064,3341.0
2019-12-27 10:05:00,178.83,178.94,178.83,178.92,6182.0,165.7972,165.8992,165.7972,165.8806,6182.0
2019-12-27 10:10:00,178.92,178.98,178.91,178.98,5157.0,165.8806,165.9362,165.8713,165.9362,5157.0
2019-12-27 10:15:00,178.97,179.02,178.95,179.02,2785.0,165.927,165.9733,165.9084,165.9733,2785.0
2019-12-27 10:20:00,179.01,179.05,179.0,179.05,1804.0,165.9641,166.0011,165.9548,166.0011,1804.0
2019-12-27 10:25:00,179.05,179.06,179.03,179.03,2009.0,166.0011,166.0104,165.9826,165.9826,2009.0
2019-12-27 10:30:00,179.03,179.05,178.95,178.98,1800.0,165.9826,166.0011,165.9084,165.9362,1800.0
2019-12-27 10:35:00,179.0,179.05,179.0,179.01,4917.0,165.9548,166.0011,165.9548,165.9641,4917.0
2019-12-27 10:40:00,179.0,179.03,178.98,179.02,5337.0,165.9548,165.9826,165.9362,165.9733,5337.0
2019-12-27 10:45:00,179.02,179.1,179.01,179.1,7013.0,165.9733,166.0475,165.9641,166.0475,7013.0
2019-12-27 10:50:00,179.1,179.16,179.1,179.16,2768.0,166.0475,166.1031,166.0475,166.1031,2768.0
2019-12-27 10:55:00,179.16,179.18,179.14,179.14,3040.0,166.1031,166.1217,166.0846,166.0846,3040.0
2019-12-27 11:00:00,179.17,179.21,179.17,179.21,12570.0,166.1124,166.1495,166.1124,166.1495,12570.0
2019-12-27 11:05:00,179.2,179.23,179.19,179.22,2923.0,166.1402,166.168,166.1309,166.1588,2923.0
2019-12-27 11:10:00,179.21,179.23,179.18,179.2,2146.0,166.1495,166.168,166.1217,166.1402,2146.0
2019-12-27 11:15:00,179.18,179.19,179.17,179.19,1527.0,166.1217,166.1309,166.1124,166.1309,1527.0
2019-12-27 11:20:00,179.2,179.25,179.2,179.2,1590.0,166.1402,166.1866,166.1402,166.1402,1590.0
2019-12-27 11:25:00,179.21,179.23,179.21,179.21,4800.0,166.1495,166.168,166.1495,166.1495,4800.0
2019-12-27 11:30:00,179.21,179.26,179.2,179.26,2199.0,166.1495,166.1958,166.1402,166.1958,2199.0
2019-12-27 11:35:00,179.26,179.28,179.21,179.21,135449.0,166.1958,166.2144,166.1495,166.1495,135449.0
2019-12-27 11:40:00,179.22,179.28,179.22,179.27,2718.0,166.1588,166.2144,166.1588,166.2051,2718.0
2019-12-27 11:45:00,179.25,179.25,179.23,179.24,1300.0,166.1866,166.1866,166.168,166.1773,1300.0
2019-12-27 11:50:00,179.24,179.25,179.23,179.24,5098.0,166.1773,166.1866,166.168,166.1773,5098.0
2019-12-27 11:55:00,179.24,179.26,179.23,179.23,3349.0,166.1773,166.1958,166.168,166.168,3349.0
2019-12-27 12:00:00,179.2,179.22,179.14,179.15,4966.0,166.1402,166.1588,166.0846,166.0939,4966.0
2019-12-27 12:05:00,179.14,179.15,179.11,179.11,13647.0,166.0846,166.0939,166.0568,166.0568,13647.0
2019-12-27 12:10:00,179.12,179.16,179.12,179.15,4149.0,166.066,166.1031,166.066,166.0939,4149.0
2019-12-27 12:15:00,179.16,179.19,179.15,179.19,5550.0,166.1031,166.1309,166.0939,166.1309,5550.0
2019-12-27 12:20:00,179.19,179.21,179.07,179.07,27880.0,166.1309,166.1495,166.0197,166.0197,27880.0
2019-12-27 12:25:00,179.07,179.11,179.06,179.07,7119.0,166.0197,166.0568,166.0104,166.0197,7119.0
2019-12-27 12:30:00,179.06,179.09,179.06,179.08,3562.0,166.0104,166.0382,166.0104,166.029,3562.0
2019-12-27 12:35:00,179.06,179.1,179.06,179.09,4789.0,166.0104,166.0475,166.0104,166.0382,4789.0
2019-12-27 12:40:00,179.08,179.11,179.05,179.1,7467.0,166.029,166.0568,166.0011,166.0475,7467.0
2019-12-27 12:45:00,179.09,179.15,179.09,179.14,2876.0,166.0382,166.0939,166.0382,166.0846,2876.0
2019-12-27 12:50:00,179.15,179.17,179.13,179.13,3181.0,166.0939,166.1124,166.0753,166.0753,3181.0
2019-12-27 12:55:00,179.13,179.16,179.13,179.15,7984.0,166.0753,166.1031,166.0753,166.0939,7984.0
2019-12-27 13:00:00,179.15,179.18,179.14,179.16,30418.0,166.0939,166.1217,166.0846,166.1031,30418.0
2019-12-27 13:05:00,179.15,179.18,179.15,179.17,2607.0,166.0939,166.1217,166.0939,166.1124,2607.0
2019-12-27 13:10:00,179.18,179.18,179.12,179.12,3885.0,166.1217,166.1217,166.066,166.066,3885.0
2019-12-27 13:15:00,179.11,179.12,179.08,179.08,1239.0,166.0568,166.066,166.029,166.029,1239.0
2019-12-27 13:20:00,179.08,179.1,179.07,179.08,1279.0,166.029,166.0475,166.0197,166.029,1279.0
2019-12-27 13:25:00,179.07,179.07,179.02,179.02,1300.0,166.0197,166.0197,165.9733,165.9733,1300.0
2019-12-27 13:30:00,179.0,179.05,178.98,179.02,2854.0,165.9548,166.0011,165.9362,165.9733,2854.0
2019-12-27 13:35:00,179.03,179.05,179.03,179.05,4928.0,165.9826,166.0011,165.9826,166.0011,4928.0
2019-12-27 13:40:00,179.05,179.06,179.01,179.03,2439.0,166.0011,166.0104,165.9641,165.9826,2439.0
2019-12-27 13:45:00,179.01,179.04,179.01,179.01,1507.0,165.9641,165.9919,165.9641,165.9641,1507.0
2019-12-27 13:50:00,179.01,179.01,178.96,178.98,1961.0,165.9641,165.9641,165.9177,165.9362,1961.0
2019-12-27 13:55:00,178.99,179.0,178.98,178.99,2014.0,165.9455,165.9548,165.9362,165.9455,2014.0
2019-12-27 14:00:00,178.99,179.06,178.98,179.04,2116.0,165.9455,166.0104,165.9362,165.9919,2116.0
2019-12-27 14:05:00,179.05,179.06,179.03,179.05,2668.0,166.0011,166.0104,165.9826,166.0011,2668.0
2019-12-27 14:10:00,179.04,179.06,179.02,179.06,967.0,165.9919,166.0104,165.9733,166.0104,967.0
2019-12-27 14:15:00,179.02,179.05,179.02,179.05,1703.0,165.9733,166.0011,165.9733,166.0011,1703.0
2019-12-27 14:20:00,179.05,179.07,179.05,179.07,943.0,166.0011,166.0197,166.0011,166.0197,943.0
2019-12-27 14:25:00,179.09,179.09,179.06,179.07,1121.0,166.0382,166.0382,166.0104,166.0197,1121.0
2019-12-27 14:30:00,179.08,179.11,179.08,179.1,1800.0,166.029,166.0568,166.029,166.0475,1800.0
2019-12-27 14:35:00,179.1,179.12,179.08,179.11,2925.0,166.0475,166.066,166.029,166.0568,2925.0
2019-12-27 14:40:00,179.12,179.16,179.12,179.16,1392.0,166.066,166.1031,166.066,166.1031,1392.0
2019-12-27 14:45:00,179.13,179.16,179.11,179.13,2087.0,166.0753,166.1031,166.0568,166.0753,2087.0
2019-12-27 14:50:00,179.13,179.18,179.13,179.17,3052.0,166.0753,166.1217,166.0753,166.1124,3052.0
2019-12-27 14:55:00,179.14,179.15,179.13,179.15,1843.0,166.0846,166.0939,166.0753,166.0939,1843.0
2019-12-27 15:00:00,179.14,179.16,179.07,179.08,2955.0,166.0846,166.1031,166.0197,166.029,2955.0
2019-12-27 15:05:00,179.08,179.1,179.06,179.08,2432.0,166.029,166.0475,166.0104,166.029,2432.0
2019-12-27 15:10:00,179.08,179.09,179.06,179.08,1200.0,166.029,166.0382,166.0104,166.029,1200.0
2019-12-27 15:15:00,179.08,179.1,179.08,179.1,1200.0,166.029,166.0475,166.029,166.0475,1200.0
2019-12-27 15:20:00,179.11,179.11,179.07,179.07,5417.0,166.0568,166.0568,166.0197,166.0197,5417.0
2019-12-27 15:25:00,179.08,179.08,179.02,179.03,3054.0,166.029,166.029,165.9733,165.9826,3054.0
2019-12-27 15:30:00,179.03,179.05,179.01,179.01,2714.0,165.9826,166.0011,165.9641,165.9641,2714.0
2019-12-27 15:35:00,179.01,179.05,179.0,179.01,6786.0,165.9641,166.0011,165.9548,165.9641,6786.0
2019-12-27 15:40:00,179.02,179.02,178.83,178.83,8300.0,165.9733,165.9733,165.7972,165.7972,8300.0
2019-12-27 15:45:00,178.84,178.88,178.73,178.73,14636.0,165.8064,165.8435,165.7045,165.7045,14636.0
2019-12-27 15:50:00,178.76,178.87,178.63,178.85,46654.0,165.7323,165.8343,165.6117,165.8157,46654.0
2019-12-27 15:55:00,178.87,178.98,178.87,178.93,83372.0,165.8343,165.9362,165.8343,165.8899,83372.0
2019-12-30 09:30:00,179.03,179.06,178.68,178.69,14012.0,165.9826,166.0104,165.6581,165.6674,14012.0
2019-12-30 09:35:00,178.68,178.68,178.34,178.34,3735.0,165.6581,165.6581,165.3429,165.3429,3735.0
2019-12-30 09:40:00,178.38,178.4,178.2,178.2,1873.0,165.38,165.3985,165.2131,165.2131,1873.0
2019-12-30 09:45:00,178.18,178.24,178.08,178.08,32043.0,165.1945,165.2502,165.1018,165.1018,32043.0
2019-12-30 09:50:00,178.03,178.21,178.03,178.21,9987.0,165.0555,165.2224,165.0555,165.2224,9987.0
2019-12-30 09:55:00,178.23,178.27,178.07,178.11,83990.0,165.2409,165.278,165.0926,165.1296,83990.0
2019-12-30 10:00:00,178.15,178.21,178.1,178.1,33765.0,165.1667,165.2224,165.1204,165.1204,33765.0
2019-12-30 10:05:00,178.09,178.21,178.09,178.17,3263.0,165.1111,165.2224,165.1111,165.1853,3263.0
2019-12-30 10:10:00,178.12,178.14,177.81,177.83,13953.0,165.1389,165.1575,164.8515,164.8701,13953.0
2019-12-30 10:15:00,177.69,177.85,177.67,177.79,1440.0,164.7403,164.8886,164.7217,164.833,1440.0
2019-12-30 10:20:00,177.77,177.88,177.76,177.79,1300.0,164.8144,164.9164,164.8052,164.833,1300.0
2019-12-30 10:25:00,177.74,177.81,177.7,177.81,4364.0,164.7866,164.8515,164.7495,164.8515,4364.0
2019-12-30 10:30:00,177.81,177.83,177.72,177.73,2059.0,164.8515,164.8701,164.7681,164.7773,2059.0
2019-12-30 10:35:00,177.72,177.89,177.72,177.89,6350.0,164.7681,164.9257,164.7681,164.9257,6350.0
2019-12-30 10:40:00,177.91,178.0,177.89,177.96,3429.0,164.9442,165.0277,164.9257,164.9906,3429.0
2019-12-30 10:45:00,177.94,177.98,177.92,177.92,1345.0,164.972,165.0091,164.9535,164.9535,1345.0
2019-12-30 10:50:00,177.89,177.99,177.87,177.99,4103.0,164.9257,165.0184,164.9071,165.0184,4103.0
2019-12-30 10:55:00,177.98,178.02,177.94,178.01,1834.0,165.0091,165.0462,164.972,165.0369,1834.0
2019-12-30 11:00:00,178.04,178.04,177.85,177.88,3962.0,165.0647,165.0647,164.8886,164.9164,3962.0
2019-12-30 11:05:00,177.9,177.9,177.83,177.86,2300.0,164.935,164.935,164.8701,164.8979,2300.0
2019-12-30 11:10:00,177.84,178.01,177.84,178.01,4309.0,164.8793,165.0369,164.8793,165.0369,4309.0
2019-12-30 11:15:00,178.02,178.09,178.02,178.07,841.0,165.0462,165.1111,165.0462,165.0926,841.0
2019-12-30 11:20:00,178.1,178.15,178.06,178.14,8891.0,165.1204,165.1667,165.0833,165.1575,8891.0
2019-12-30 11:25:00,178.14,178.14,178.1,178.12,1100.0,165.1575,165.1575,165.1204,165.1389,1100.0
2019-12-30 11:30:00,178.1,178.11,178.02,178.02,37061.0,165.1204,165.1296,165.0462,165.0462,37061.0
2019-12-30 11:35:00,178.03,178.09,178.03,178.09,19200.0,165.0555,165.1111,165.0555,165.1111,19200.0
2019-12-30 11:40:00,178.09,178.15,178.06,178.15,6909.0,165.1111,165.1667,165.0833,165.1667,6909.0
2019-12-30 11:45:00,178.17,178.25,178.17,178.25,3377.0,165.1853,165.2594,165.1853,165.2594,3377.0
2019-12-30 11:50:00,178.23,178.23,178.2,178.22,1400.0,165.2409,165.2409,165.2131,165.2316,1400.0
2019-12-30 11:55:00,178.21,178.22,178.17,178.17,5364.0,165.2224,165.2316,165.1853,165.1853,5364.0
2019-12-30 12:00:00,178.18,178.22,178.18,178.22,700.0,165.1945,165.2316,165.1945,165.2316,700.0
2019-12-30 12:05:00,178.23,178.27,178.21,178.27,23310.0,165.2409,165.278,165.2224,165.278,23310.0
2019-12-30 12:10:00,178.26,178.29,178.26,178.28,18609.0,165.2687,165.2965,165.2687,165.2873,18609.0
2019-12-30 12:15:00,178.28,178.34,178.27,178.31,14027.0,165.2873,165.3429,165.278,165.3151,14027.0
2019-12-30 12:20:00,178.31,178.32,178.27,178.27,3981.0,165.3151,165.3243,165.278,165.278,3981.0
2019-12-30 12:25:00,178.28,178.4,178.28,178.4,5600.0,165.2873,165.3985,165.2873,165.3985,5600.0
2019-12-30 12:30:00,178.41,178.45,178.4,178.41,4935.0,165.4078,165.4449,165.3985,165.4078,4935.0
2019-12-30 12:35:00,178.43,178.45,178.42,178.44,5419.0,165.4263,165.4449,165.4171,165.4356,5419.0
2019-12-30 12:40:00,178.44,178.45,178.42,178.42,1400.0,165.4356,165.4449,165.4171,165.4171,1400.0
2019-12-30 12:45:00,178.45,178.46,178.45,178.46,1000.0,165.4449,165.4541,165.4449,165.4541,1000.0
2019-12-30 12:50:00,178.46,178.5,178.46,178.46,7667.0,165.4541,165.4912,165.4541,165.4541,7667.0
2019-12-30 12:55:00,178.46,178.49,178.39,178.39,3727.0,165.4541,165.482,165.3892,165.3892,3727.0
2019-12-30 13:00:00,178.39,178.42,178.3,178.3,5089.0,165.3892,165.4171,165.3058,165.3058,5089.0
2019-12-30 13:05:00,178.31,178.36,178.31,178.32,5583.0,165.3151,165.3614,165.3151,165.3243,5583.0
2019-12-30 13:10:00,178.31,178.36,178.31,178.35,5597.0,165.3151,165.3614,165.3151,165.3522,5597.0
2019-12-30 13:15:00,178.37,178.39,178.31,178.33,3990.0,165.3707,165.3892,165.3151,165.3336,3990.0
2019-12-30 13:20:00,178.32,178.35,178.31,178.33,2110.0,165.3243,165.3522,165.3151,165.3336,2110.0
2019-12-30 13:25:00,178.31,178.34,178.27,178.27,2968.0,165.3151,165.3429,165.278,165.278,2968.0
2019-12-30 13:30:00,178.28,178.29,178.25,178.26,4778.0,165.2873,165.2965,165.2594,165.2687,4778.0
2019-12-30 13:35:00,178.3,178.3,178.28,178.28,3752.0,165.3058,165.3058,165.2873,165.2873,3752.0
2019-12-30 13:40:00,178.31,178.32,178.28,178.29,7233.0,165.3151,165.3243,165.2873,165.2965,7233.0
2019-12-30 13:45:00,178.3,178.32,178.24,178.24,2560.0,165.3058,165.3243,165.2502,165.2502,2560.0
2019-12-30 13:50:00,178.24,178.32,178.24,178.29,3129.0,165.2502,165.3243,165.2502,165.2965,3129.0
2019-12-30 13:55:00,178.31,178.37,178.3,178.34,36142.0,165.3151,165.3707,165.3058,165.3429,36142.0
2019-12-30 14:00:00,178.35,178.35,178.14,178.18,14411.0,165.3522,165.3522,165.1575,165.1945,14411.0
2019-12-30 14:05:00,178.16,178.16,178.12,178.13,10599.0,165.176,165.176,165.1389,165.1482,10599.0
2019-12-30 14:10:00,178.14,178.14,178.1,178.12,2650.0,165.1575,165.1575,165.1204,165.1389,2650.0
2019-12-30 14:15:00,178.12,178.13,178.11,178.12,1267.0,165.1389,165.1482,165.1296,165.1389,1267.0
2019-12-30 14:20:00,178.13,178.13,178.04,178.04,3292.0,165.1482,165.1482,165.0647,165.0647,3292.0
2019-12-30 14:25:00,178.03,178.09,178.03,178.08,3883.0,165.0555,165.1111,165.0555,165.1018,3883.0
2019-12-30 14:30:00,178.07,178.07,178.01,178.02,2250.0,165.0926,165.0926,165.0369,165.0462,2250.0
2019-12-30 14:35:00,178.02,178.03,178.0,178.02,2934.0,165.0462,165.0555,165.0277,165.0462,2934.0
2019-12-30 14:40:00,178.02,178.06,177.99,178.05,13642.0,165.0462,165.0833,165.0184,165.074,13642.0
2019-12-30 14:45:00,178.05,178.07,178.0,178.06,3177.0,165.074,165.0926,165.0277,165.0833,3177.0
2019-12-30 14:50:00,178.07,178.08,178.06,178.06,3177.0,165.0926,165.1018,165.0833,165.0833,3177.0
2019-12-30 14:55:00,178.04,178.06,178.0,178.01,2993.0,165.0647,165.0833,165.0277,165.0369,2993.0
2019-12-30 15:00:00,177.99,178.03,177.96,178.03,3388.0,165.0184,165.0555,164.9906,165.0555,3388.0
2019-12-30 15:05:00,178.06,178.13,178.06,178.08,2369.0,165.0833,165.1482,165.0833,165.1018,2369.0
2019-12-30 15:10:00,178.08,178.09,178.06,178.07,2216.0,165.1018,165.1111,165.0833,165.0926,2216.0
2019-12-30 15:15:00,178.06,178.14,178.06,178.09,3189.0,165.0833,165.1575,165.0833,165.1111,3189.0
2019-12-30 15:20:00,178.1,178.16,178.1,178.13,3475.0,165.1204,165.176,165.1204,165.1482,3475.0
2019-12-30 15:25:00,178.12,178.13,178.11,178.11,6751.0,165.1389,165.1482,165.1296,165.1296,6751.0
2019-12-30 15:30:00,178.12,178.15,178.0,178.03,2112.0,165.1389,165.1667,165.0277,165.0555,2112.0
2019-12-30 15:35:00,178.05,178.09,177.99,178.0,8291.0,165.074,165.1111,165.0184,165.0277,8291.0
2019-12-30 15:40:00,178.03,178.05,177.95,177.95,4373.0,165.0555,165.074,164.9813,164.9813,4373.0
2019-12-30 15:45:00,177.98,178.0,177.9,177.98,18263.0,165.0091,165.0277,164.935,165.0091,18263.0
2019-12-30 15:50:00,177.97,177.97,177.87,177.93,9656.0,164.9998,164.9998,164.9071,164.9628,9656.0
2019-12-30 15:55:00,177.92,177.98,177.78,177.97,11683.0,164.9535,165.0091,164.8237,164.9998,11683.0
2019-12-31 09:30:00,177.56,177.95,177.46,177.86,18276.0,164.6197,164.9813,164.527,164.8979,18276.0
2019-12-31 09:35:00,177.92,178.08,177.92,178.08,4617.0,164.9535,165.1018,164.9535,165.1018,4617.0
2019-12-31 09:40:00,178.06,178.08,178.01,178.01,38650.0,165.0833,165.1018,165.0369,165.0369,38650.0
2019-12-31 09:45:00,178.05,178.24,178.02,178.24,13965.0,165.074,165.2502,165.0462,165.2502,13965.0
2019-12-31 09:50:00,178.21,178.21,178.1,178.12,8156.0,165.2224,165.2224,165.1204,165.1389,8156.0
2019-12-31 09:55:00,178.11,178.15,178.09,178.09,7259.0,165.1296,165.1667,165.1111,165.1111,7259.0
2019-12-31 10:00:00,178.12,178.14,177.98,178.0,10129.0,165.1389,165.1575,165.0091,165.0277,10129.0
2019-12-31 10:05:00,178.0,178.05,177.9,178.03,21075.0,165.0277,165.074,164.935,165.0555,21075.0
2019-12-31 10:10:00,178.04,178.05,177.97,178.03,6431.0,165.0647,165.074,164.9998,165.0555,6431.0
2019-12-31 10:15:00,178.05,178.07,178.04,178.06,3483.0,165.074,165.0926,165.0647,165.0833,3483.0
2019-12-31 10:20:00,177.99,178.05,177.98,178.02,4651.0,165.0184,165.074,165.0091,165.0462,4651.0
2019-12-31 10:25:00,178.0,178.01,177.86,177.86,5471.0,165.0277,165.0369,164.8979,164.8979,5471.0
2019-12-31 10:30:00,177.86,177.86,177.79,177.81,4511.0,164.8979,164.8979,164.833,164.8515,4511.0
2019-12-31 10:35:00,177.8,177.9,177.8,177.87,4925.0,164.8422,164.935,164.8422,164.9071,4925.0
2019-12-31 10:40:00,177.85,177.85,177.79,177.81,3449.0,164.8886,164.8886,164.833,164.8515,3449.0
2019-12-31 10:45:00,177.75,177.83,177.72,177.72,3850.0,164.7959,164.8701,164.7681,164.7681,3850.0
2019-12-31 10:50:00,177.73,177.74,177.65,177.74,3850.0,164.7773,164.7866,164.7032,164.7866,3850.0
2019-12-31 10:55:00,177.75,177.75,177.67,177.68,3000.0,164.7959,164.7959,164.7217,164.731,3000.0
2019-12-31 11:00:00,177.65,177.76,177.64,177.74,2545.0,164.7032,164.8052,164.6939,164.7866,2545.0
2019-12-31 11:05:00,177.77,177.81,177.74,177.74,2389.0,164.8144,164.8515,164.7866,164.7866,2389.0
2019-12-31 11:10:00,177.77,177.81,177.74,177.76,2012.0,164.8144,164.8515,164.7866,164.8052,2012.0
2019-12-31 11:15:00,177.75,177.78,177.72,177.78,2400.0,164.7959,164.8237,164.7681,164.8237,2400.0
2019-12-31 11:20:00,177.81,177.81,177.76,177.78,6684.0,164.8515,164.8515,164.8052,164.8237,6684.0
2019-12-31 11:25:00,177.77,177.79,177.72,177.72,2260.0,164.8144,164.833,164.7681,164.7681,2260.0
2019-12-31 11:30:00,177.72,177.72,177.63,177.66,3800.0,164.7681,164.7681,164.6846,164.7124,3800.0
2019-12-31 11:35:00,177.66,177.71,177.66,177.7,6020.0,164.7124,164.7588,164.7124,164.7495,6020.0
2019-12-31 11:40:00,177.72,177.79,177.7,177.79,5605.0,164.7681,164.833,164.7495,164.833,5605.0
2019-12-31 11:45:00,177.79,177.93,177.79,177.87,4901.0,164.833,164.9628,164.833,164.9071,4901.0
2019-12-31 11:50:00,177.86,177.87,177.82,177.82,7802.0,164.8979,164.9071,164.8608,164.8608,7802.0
2019-12-31 11:55:00,177.8,177.82,177.77,177.78,3900.0,164.8422,164.8608,164.8144,164.8237,3900.0
2019-12-31 12:00:00,177.78,177.81,177.74,177.79,5904.0,164.8237,164.8515,164.7866,164.833,5904.0
2019-12-31 12:05:00,177.82,177.83,177.73,177.79,4447.0,164.8608,164.8701,164.7773,164.833,4447.0
2019-12-31 12:10:00,177.78,177.78,177.72,177.75,3000.0,164.8237,164.8237,164.7681,164.7959,3000.0
2019-12-31 12:15:00,177.74,177.77,177.72,177.72,4609.0,164.7866,164.8144,164.7681,164.7681,4609.0
2019-12-31 12:20:00,177.71,177.74,177.7,177.71,5700.0,164.7588,164.7866,164.7495,164.7588,5700.0
2019-12-31 12:25:00,177.72,177.81,177.72,177.8,8868.0,164.7681,164.8515,164.7681,164.8422,8868.0
2019-12-31 12:30:00,177.81,177.87,177.79,177.84,4955.0,164.8515,164.9071,164.833,164.8793,4955.0
2019-12-31 12:35:00,177.83,177.85,177.82,177.83,8348.0,164.8701,164.8886,164.8608,164.8701,8348.0
2019-12-31 12:40:00,177.84,177.87,177.84,177.85,2900.0,164.8793,164.9071,164.8793,164.8886,2900.0
2019-12-31 12:45:00,177.86,177.87,177.79,177.84,9405.0,164.8979,164.9071,164.833,164.8793,9405.0
2019-12-31 12:50:00,177.84,177.85,177.8,177.84,7466.0,164.8793,164.8886,164.8422,164.8793,7466.0
2019-12-31 12:55:00,177.86,177.87,177.83,177.83,8376.0,164.8979,164.9071,164.8701,164.8701,8376.0
2019-12-31 13:00:00,177.82,177.86,177.82,177.82,3200.0,164.8608,164.8979,164.8608,164.8608,3200.0
2019-12-31 13:05:00,177.84,177.86,177.84,177.85,2795.0,164.8793,164.8979,164.8793,164.8886,2795.0
2019-12-31 13:10:00,177.89,177.89,177.88,177.88,6314.0,164.9257,164.9257,164.9164,164.9164,6314.0
2019-12-31 13:15:00,177.89,177.9,177.82,177.83,7200.0,164.9257,164.935,164.8608,164.8701,7200.0
2019-12-31 13:20:00,177.84,177.87,177.83,177.84,5844.0,164.8793,164.9071,164.8701,164.8793,5844.0
2019-12-31 13:25:00,177.85,177.87,177.84,177.84,2738.0,164.8886,164.9071,164.8793,164.8793,2738.0
2019-12-31 13:30:00,177.86,177.89,177.86,177.89,3600.0,164.8979,164.9257,164.8979,164.9257,3600.0
2019-12-31 13:35:00,177.9,177.93,177.88,177.92,9019.0,164.935,164.9628,164.9164,164.9535,9019.0
2019-12-31 13:40:00,177.93,177.95,177.92,177.92,2829.0,164.9628,164.9813,164.9535,164.9535,2829.0
2019-12-31 13:45:00,177.92,177.94,177.92,177.94,2108.0,164.9535,164.972,164.9535,164.972,2108.0
2019-12-31 13:50:00,177.94,177.95,177.93,177.95,2185.0,164.972,164.9813,164.9628,164.9813,2185.0
2019-12-31 13:55:00,177.96,177.96,177.95,177.96,2600.0,164.9906,164.9906,164.9813,164.9906,2600.0
2019-12-31 14:00:00,177.95,177.95,177.93,177.94,1670.0,164.9813,164.9813,164.9628,164.972,1670.0
2019-12-31 14:05:00,177.96,177.99,177.95,177.95,2351.0,164.9906,165.0184,164.9813,164.9813,2351.0
2019-12-31 14:10:00,177.96,177.96,177.91,177.92,4497.0,164.9906,164.9906,164.9442,164.9535,4497.0
2019-12-31 14:15:00,177.91,177.94,177.86,177.93,8515.0,164.9442,164.972,164.8979,164.9628,8515.0
2019-12-31 14:20:00,177.95,177.99,177.95,177.98,1361.0,164.9813,165.0184,164.9813,165.0091,1361.0
2019-12-31 14:25:00,177.99,178.02,177.99,178.02,1250.0,165.0184,165.0462,165.0184,165.0462,1250.0
2019-12-31 14:30:00,178.01,178.02,178.0,178.02,1312.0,165.0369,165.0462,165.0277,165.0462,1312.0
2019-12-31 14:35:00,178.03,178.04,178.01,178.02,1774.0,165.0555,165.0647,165.0369,165.0462,1774.0
2019-12-31 14:40:00,178.02,178.05,178.01,178.03,3489.0,165.0462,165.074,165.0369,165.0555,3489.0
2019-12-31 14:45:00,178.03,178.05,178.02,178.03,1191.0,165.0555,165.074,165.0462,165.0555,1191.0
2019-12-31 14:50:00,178.02,178.03,177.98,177.98,110047.0,165.0462,165.0555,165.0091,165.0091,110047.0
2019-12-31 14:55:00,177.98,178.0,177.96,177.98,4817.0,165.0091,165.0277,164.9906,165.0091,4817.0
2019-12-31 15:00:00,177.96,178.05,177.96,178.05,3734.0,164.9906,165.074,164.9906,165.074,3734.0
2019-12-31 15:05:00,178.04,178.04,178.0,178.01,4639.0,165.0647,165.0647,165.0277,165.0369,4639.0
2019-12-31 15:10:00,178.02,178.1,178.01,178.07,5736.0,165.0462,165.1204,165.0369,165.0926,5736.0
2019-12-31 15:15:00,178.07,178.16,178.02,178.11,10779.0,165.0926,165.176,165.0462,165.1296,10779.0
2019-12-31 15:20:00,178.12,178.17,178.1,178.13,13392.0,165.1389,165.1853,165.1204,165.1482,13392.0
2019-12-31 15:25:00,178.13,178.2,178.12,178.19,12749.0,165.1482,165.2131,165.1389,165.2038,12749.0
2019-12-31 15:30:00,178.2,178.25,178.18,178.25,7531.0,165.2131,165.2594,165.1945,165.2594,7531.0
2019-12-31 15:35:00,178.25,178.25,178.18,178.23,6853.0,165.2594,165.2594,165.1945,165.2409,6853.0
2019-12-31 15:40:00,178.23,178.33,178.22,178.33,8845.0,165.2409,165.3336,165.2316,165.3336,8845.0
2019-12-31 15:45:00,178.31,178.35,178.26,178.28,16430.0,165.3151,165.3522,165.2687,165.2873,16430.0
2019-12-31 15:50:00,178.32,178.41,178.19,178.4,23929.0,165.3243,165.4078,165.2038,165.3985,23929.0
2019-12-31 15:55:00,178.41,178.54,178.32,178.42,123195.0,165.4078,165.5283,165.3243,165.4171,123195.0
2020-01-02 09:30:00,179.28,179.51,179.26,179.51,22570.0,166.2144,166.4276,166.1958,166.4276,22570.0
2020-01-02 09:35:00,179.48,179.61,179.43,179.53,10421.0,166.3998,166.5203,166.3534,166.4462,10421.0
2020-01-02 09:40:00,179.58,179.59,179.49,179.54,20336.0,166.4925,166.5018,166.4091,166.4554,20336.0
2020-01-02 09:45:00,179.52,179.59,179.41,179.41,13275.0,166.4369,166.5018,166.3349,166.3349,13275.0
2020-01-02 09:50:00,179.43,179.47,179.34,179.36,3462.0,166.3534,166.3905,166.27,166.2885,3462.0
2020-01-02 09:55:00,179.35,179.52,179.34,179.48,51453.0,166.2793,166.4369,166.27,166.3998,51453.0
2020-01-02 10:00:00,179.46,179.46,179.31,179.31,700.0,166.3813,166.3813,166.2422,166.2422,700.0
2020-01-02 10:05:00,179.28,179.33,179.28,179.33,900.0,166.2144,166.2607,166.2144,166.2607,900.0
2020-01-02 10:10:00,179.31,179.34,179.07,179.07,12084.0,166.2422,166.27,166.0197,166.0197,12084.0
2020-01-02 10:15:00,179.0,179.0,178.88,178.98,10484.0,165.9548,165.9548,165.8435,165.9362,10484.0
2020-01-02 10:20:00,178.94,178.96,178.85,178.88,1200.0,165.8992,165.9177,165.8157,165.8435,1200.0
2020-01-02 10:25:00,178.88,178.97,178.84,178.96,3023.0,165.8435,165.927,165.8064,165.9177,3023.0
2020-01-02 10:30:00,179.0,179.0,178.87,178.96,14496.0,165.9548,165.9548,165.8343,165.9177,14496.0
2020-01-02 10:35:00,178.96,178.96,178.82,178.85,3210.0,165.9177,165.9177,165.7879,165.8157,3210.0
2020-01-02 10:40:00,178.83,178.94,178.83,178.94,1851.0,165.7972,165.8992,165.7972,165.8992,1851.0
2020-01-02 10:45:00,178.97,178.97,178.81,178.89,1600.0,165.927,165.927,165.7786,165.8528,1600.0
2020-01-02 10:50:00,178.89,178.94,178.85,178.93,3948.0,165.8528,165.8992,165.8157,165.8899,3948.0
2020-01-02 10:55:00,178.98,179.16,178.98,179.13,6211.0,165.9362,166.1031,165.9362,166.0753,6211.0
2020-01-02 11:00:00,179.13,179.17,179.09,179.12,3980.0,166.0753,166.1124,166.0382,166.066,3980.0
2020-01-02 11:05:00,179.1,179.16,179.08,179.13,2513.0,166.0475,166.1031,166.029,166.0753,2513.0
2020-01-02 11:10:00,179.15,179.17,179.13,179.16,2382.0,166.0939,166.1124,166.0753,166.1031,2382.0
2020-01-02 11:15:00,179.16,179.16,179.07,179.07,11907.0,166.1031,166.1031,166.0197,166.0197,11907.0
2020-01-02 11:20:00,179.08,179.15,179.08,179.14,4320.0,166.029,166.0939,166.029,166.0846,4320.0
2020-01-02 11:25:00,179.15,179.17,179.07,179.09,7353.0,166.0939,166.1124,166.0197,166.0382,7353.0
2020-01-02 11:30:00,179.05,179.08,178.8,178.8,1558.0,166.0011,166.029,165.7694,165.7694,1558.0
2020-01-02 11:35:00,178.8,178.9,178.74,178.89,7217.0,165.7694,165.8621,165.7137,165.8528,7217.0
2020-01-02 11:40:00,178.86,178.93,178.86,178.93,2363.0,165.825,165.8899,165.825,165.8899,2363.0
2020-01-02 11:45:00,178.92,178.96,178.89,178.96,2030.0,165.8806,165.9177,165.8528,165.9177,2030.0
2020-01-02 11:50:00,178.98,179.01,178.96,179.0,3713.0,165.9362,165.9641,165.9177,165.9548,3713.0
2020-01-02 11:55:00,179.0,179.0,178.94,178.98,19839.0,165.9548,165.9548,165.8992,165.9362,19839.0
2020-01-02 12:00:00,179.0,179.0,178.93,178.99,3041.0,165.9548,165.9548,165.8899,165.9455,3041.0
2020-01-02 12:05:00,179.0,179.01,178.98,179.01,3395.0,165.9548,165.9641,165.9362,165.9641,3395.0
2020-01-02 12:10:00,179.02,179.03,178.99,178.99,1030.0,165.9733,165.9826,165.9455,165.9455,1030.0
2020-01-02 12:15:00,178.97,179.08,178.97,179.08,1200.0,165.927,166.029,165.927,166.029,1200.0
2020-01-02 12:20:00,179.08,179.12,179.06,179.1,2621.0,166.029,166.066,166.0104,166.0475,2621.0
2020-01-02 12:25:00,179.09,179.1,179.05,179.05,1208.0,166.0382,166.0475,166.0011,166.0011,1208.0
2020-01-02 12:30:00,179.05,179.09,179.04,179.05,1696.0,166.0011,166.0382,165.9919,166.0011,1696.0
2020-01-02 12:35:00,179.05,179.1,179.05,179.09,1260.0,166.0011,166.0475,166.0011,166.0382,1260.0
2020-01-02 12:40:00,179.13,179.18,179.12,179.14,8368.0,166.0753,166.1217,166.066,166.0846,8368.0
2020-01-02 12:45:00,179.15,179.16,179.12,179.15,4616.0,166.0939,166.1031,166.066,166.0939,4616.0
2020-01-02 12:50:00,179.11,179.14,179.1,179.13,900.0,166.0568,166.0846,166.0475,166.0753,900.0
2020-01-02 12:55:00,179.15,179.15,179.13,179.14,7546.0,166.0939,166.0939,166.0753,166.0846,7546.0
2020-01-02 13:00:00,179.14,179.14,179.07,179.07,2599.0,166.0846,166.0846,166.0197,166.0197,2599.0
2020-01-02 13:05:00,179.07,179.07,179.01,179.02,17170.0,166.0197,166.0197,165.9641,165.9733,17170.0
2020-01-02 13:10:00,179.0,179.01,178.98,178.98,1789.0,165.9548,165.9641,165.9362,165.9362,1789.0
2020-01-02 13:15:00,178.99,178.99,178.97,178.97,23207.0,165.9455,165.9455,165.927,165.927,23207.0
2020-01-02 13:20:00,178.97,179.03,178.97,179.02,8761.0,165.927,165.9826,165.927,165.9733,8761.0
2020-01-02 13:25:00,179.02,179.02,178.98,179.0,2250.0,165.9733,165.9733,165.9362,165.9548,2250.0
2020-01-02 13:30:00,179.0,179.01,178.97,178.97,1314.0,165.9548,165.9641,165.927,165.927,1314.0
2020-01-02 13:35:00,178.97,178.99,178.95,178.99,1848.0,165.927,165.9455,165.9084,165.9455,1848.0
2020-01-02 13:40:00,178.98,178.99,178.93,178.95,2470.0,165.9362,165.9455,165.8899,165.9084,2470.0
2020-01-02 13:45:00,178.97,179.05,178.97,179.04,2162.0,165.927,166.0011,165.927,165.9919,2162.0
2020-01-02 13:50:00,179.02,179.02,178.96,178.96,17789.0,165.9733,165.9733,165.9177,165.9177,17789.0
2020-01-02 13:55:00,178.97,179.03,178.97,179.03,1353.0,165.927,165.9826,165.927,165.9826,1353.0
2020-01-02 14:00:00,179.04,179.08,179.04,179.08,1792.0,165.9919,166.029,165.9919,166.029,1792.0
2020-01-02 14:05:00,179.08,179.1,179.06,179.09,8807.0,166.029,166.0475,166.0104,166.0382,8807.0
2020-01-02 14:10:00,179.08,179.12,179.08,179.1,6584.0,166.029,166.066,166.029,166.0475,6584.0
2020-01-02 14:15:00,179.12,179.15,179.09,179.14,4198.0,166.066,166.0939,166.0382,166.0846,4198.0
2020-01-02 14:20:00,179.15,179.24,179.15,179.24,2957.0,166.0939,166.1773,166.0939,166.1773,2957.0
2020-01-02 14:25:00,179.25,179.27,179.23,179.26,1500.0,166.1866,166.2051,166.168,166.1958,1500.0
2020-01-02 14:30:00,179.24,179.26,179.23,179.25,1696.0,166.1773,166.1958,166.168,166.1866,1696.0
2020-01-02 14:35:00,179.24,179.29,179.24,179.27,5777.0,166.1773,166.2236,166.1773,166.2051,5777.0
2020-01-02 14:40:00,179.26,179.4,179.26,179.39,6742.0,166.1958,166.3256,166.1958,166.3164,6742.0
2020-01-02 14:45:00,179.39,179.4,179.35,179.39,11306.0,166.3164,166.3256,166.2793,166.3164,11306.0
2020-01-02 14:50:00,179.39,179.43,179.39,179.39,2735.0,166.3164,166.3534,166.3164,166.3164,2735.0
2020-01-02 14:55:00,179.38,179.42,179.38,179.39,6769.0,166.3071,166.3442,166.3071,166.3164,6769.0
2020-01-02 15:00:00,179.4,179.42,179.38,179.4,8044.0,166.3256,166.3442,166.3071,166.3256,8044.0
2020-01-02 15:05:00,179.41,179.41,179.37,179.37,6466.0,166.3349,166.3349,166.2978,166.2978,6466.0
2020-01-02 15:10:00,179.39,179.45,179.39,179.42,2158.0,166.3164,166.372,166.3164,166.3442,2158.0
2020-01-02 15:15:00,179.43,179.47,179.4,179.4,9835.0,166.3534,166.3905,166.3256,166.3256,9835.0
2020-01-02 15:20:00,179.41,179.47,179.41,179.46,1862.0,166.3349,166.3905,166.3349,166.3813,1862.0
2020-01-02 15:25:00,179.46,179.47,179.43,179.46,5545.0,166.3813,166.3905,166.3534,166.3813,5545.0
2020-01-02 15:30:00,179.46,179.53,179.45,179.53,4860.0,166.3813,166.4462,166.372,166.4462,4860.0
2020-01-02 15:35:00,179.55,179.55,179.51,179.51,5192.0,166.4647,166.4647,166.4276,166.4276,5192.0
2020-01-02 15:40:00,179.52,179.59,179.52,179.57,10944.0,166.4369,166.5018,166.4369,166.4832,10944.0
2020-01-02 15:45:00,179.55,179.6,179.53,179.59,3275.0,166.4647,166.5111,166.4462,166.5018,3275.0
2020-01-02 15:50:00,179.64,179.88,179.64,179.88,34726.0,166.5481,166.7707,166.5481,166.7707,34726.0
2020-01-02 15:55:00,179.85,179.94,179.78,179.94,21897.0,166.7428,166.8263,166.6779,166.8263,21897.0
2020-01-03 09:30:00,178.0,178.8,178.0,178.8,6241.0,165.0277,165.7694,165.0277,165.7694,6241.0
2020-01-03 09:35:00,178.64,178.71,178.59,178.69,2378.0,165.621,165.6859,165.5747,165.6674,2378.0
2020-01-03 09:40:00,178.71,178.93,178.7,178.93,1095.0,165.6859,165.8899,165.6766,165.8899,1095.0
2020-01-03 09:45:00,178.93,178.96,178.83,178.89,30872.0,165.8899,165.9177,165.7972,165.8528,30872.0
2020-01-03 09:50:00,178.88,178.94,178.79,178.8,11115.0,165.8435,165.8992,165.7601,165.7694,11115.0
2020-01-03 09:55:00,178.79,178.91,178.7,178.86,3750.0,165.7601,165.8713,165.6766,165.825,3750.0
2020-01-03 10:00:00,178.86,178.87,178.53,178.59,18650.0,165.825,165.8343,165.519,165.5747,18650.0
2020-01-03 10:05:00,178.53,178.75,178.53,178.75,2916.0,165.519,165.723,165.519,165.723,2916.0
2020-01-03 10:10:00,178.72,178.8,178.69,178.77,21255.0,165.6952,165.7694,165.6674,165.7415,21255.0
2020-01-03 10:15:00,178.85,178.95,178.72,178.72,2610.0,165.8157,165.9084,165.6952,165.6952,2610.0
2020-01-03 10:20:00,178.71,178.71,178.62,178.67,1948.0,165.6859,165.6859,165.6025,165.6488,1948.0
2020-01-03 10:25:00,178.78,178.82,178.77,178.82,1181.0,165.7508,165.7879,165.7415,165.7879,1181.0
2020-01-03 10:30:00,178.93,178.94,178.83,178.94,7775.0,165.8899,165.8992,165.7972,165.8992,7775.0
2020-01-03 10:35:00,178.9,178.91,178.88,178.89,2040.0,165.8621,165.8713,165.8435,165.8528,2040.0
2020-01-03 10:40:00,178.95,179.06,178.92,179.06,11218.0,165.9084,166.0104,165.8806,166.0104,11218.0
2020-01-03 10:45:00,179.07,179.09,178.96,178.96,2424.0,166.0197,166.0382,165.9177,165.9177,2424.0
2020-01-03 10:50:00,178.9,178.92,178.75,178.81,33707.0,165.8621,165.8806,165.723,165.7786,33707.0
2020-01-03 10:55:00,178.78,178.84,178.75,178.76,9200.0,165.7508,165.8064,165.723,165.7323,9200.0
2020-01-03 11:00:00,178.76,178.78,178.67,178.67,2800.0,165.7323,165.7508,165.6488,165.6488,2800.0
2020-01-03 11:05:00,178.73,178.74,178.67,178.67,10100.0,165.7045,165.7137,165.6488,165.6488,10100.0
2020-01-03 11:10:00,178.66,178.8,178.62,178.8,4421.0,165.6396,165.7694,165.6025,165.7694,4421.0
2020-01-03 11:15:00,178.79,178.82,178.78,178.81,3441.0,165.7601,165.7879,165.7508,165.7786,3441.0
2020-01-03 11:20:00,178.86,178.89,178.86,178.88,3493.0,165.825,165.8528,165.825,165.8435,3493.0
2020-01-03 11:25:00,178.86,178.91,178.85,178.85,1837.0,165.825,165.8713,165.8157,165.8157,1837.0
2020-01-03 11:30:00,178.85,179.02,178.85,179.02,5585.0,165.8157,165.9733,165.8157,165.9733,5585.0
2020-01-03 11:35:00,178.98,179.02,178.96,179.01,2049.0,165.9362,165.9733,165.9177,165.9641,2049.0
2020-01-03 11:40:00,179.0,179.02,178.98,178.98,500.0,165.9548,165.9733,165.9362,165.9362,500.0
2020-01-03 11:45:00,179.05,179.1,179.04,179.08,8476.0,166.0011,166.0475,165.9919,166.029,8476.0
2020-01-03 11:50:00,179.08,179.16,179.06,179.16,10024.0,166.029,166.1031,166.0104,166.1031,10024.0
2020-01-03 11:55:00,179.17,179.2,179.12,179.14,3900.0,166.1124,166.1402,166.066,166.0846,3900.0
2020-01-03 12:00:00,179.18,179.27,179.18,179.27,1305.0,166.1217,166.2051,166.1217,166.2051,1305.0
2020-01-03 12:05:00,179.36,179.37,179.27,179.29,2500.0,166.2885,166.2978,166.2051,166.2236,2500.0
2020-01-03 12:10:00,179.28,179.32,179.18,179.18,9657.0,166.2144,166.2515,166.1217,166.1217,9657.0
2020-01-03 12:15:00,179.22,179.27,179.22,179.25,12426.0,166.1588,166.2051,166.1588,166.1866,12426.0
2020-01-03 12:20:00,179.26,179.26,179.21,179.22,1065.0,166.1958,166.1958,166.1495,166.1588,1065.0
2020-01-03 12:25:00,179.25,179.28,179.25,179.27,1301.0,166.1866,166.2144,166.1866,166.2051,1301.0
2020-01-03 12:30:00,179.24,179.31,179.21,179.3,4829.0,166.1773,166.2422,166.1495,166.2329,4829.0
2020-01-03 12:35:00,179.34,179.35,179.31,179.34,3053.0,166.27,166.2793,166.2422,166.27,3053.0
2020-01-03 12:40:00,179.36,179.36,179.34,179.34,845.0,166.2885,166.2885,166.27,166.27,845.0
2020-01-03 12:45:00,179.35,179.37,179.33,179.35,12471.0,166.2793,166.2978,166.2607,166.2793,12471.0
2020-01-03 12:50:00,179.35,179.4,179.34,179.34,4407.0,166.2793,166.3256,166.27,166.27,4407.0
2020-01-03 12:55:00,179.3,179.31,179.25,179.3,2300.0,166.2329,166.2422,166.1866,166.2329,2300.0
2020-01-03 13:00:00,179.3,179.37,179.29,179.32,18907.0,166.2329,166.2978,166.2236,166.2515,18907.0
2020-01-03 13:05:00,179.34,179.35,179.32,179.32,1713.0,166.27,166.2793,166.2515,166.2515,1713.0
2020-01-03 13:10:00,179.32,179.34,179.31,179.31,1000.0,166.2515,166.27,166.2422,166.2422,1000.0
2020-01-03 13:15:00,179.31,179.31,179.18,179.18,6246.0,166.2422,166.2422,166.1217,166.1217,6246.0
2020-01-03 13:20:00,179.19,179.28,179.19,179.27,11716.0,166.1309,166.2144,166.1309,166.2051,11716.0
2020-01-03 13:25:00,179.26,179.31,179.25,179.28,16543.0,166.1958,166.2422,166.1866,166.2144,16543.0
2020-01-03 13:30:00,179.3,179.3,179.15,179.15,6661.0,166.2329,166.2329,166.0939,166.0939,6661.0
2020-01-03 13:35:00,179.07,179.07,178.71,178.95,11959.0,166.0197,166.0197,165.6859,165.9084,11959.0
2020-01-03 13:40:00,179.02,179.08,178.95,179.04,16073.0,165.9733,166.029,165.9084,165.9919,16073.0
2020-01-03 13:45:00,179.03,179.12,179.0,179.1,3675.0,165.9826,166.066,165.9548,166.0475,3675.0
2020-01-03 13:50:00,179.1,179.13,179.01,179.03,7173.0,166.0475,166.0753,165.9641,165.9826,7173.0
2020-01-03 13:55:00,178.99,179.06,178.99,178.99,5802.0,165.9455,166.0104,165.9455,165.9455,5802.0
2020-01-03 14:00:00,179.08,179.1,178.9,178.9,13054.0,166.029,166.0475,165.8621,165.8621,13054.0
2020-01-03 14:05:00,178.93,178.94,178.86,178.91,4960.0,165.8899,165.8992,165.825,165.8713,4960.0
2020-01-03 14:10:00,178.9,178.92,178.84,178.85,39874.0,165.8621,165.8806,165.8064,165.8157,39874.0
2020-01-03 14:15:00,178.85,178.95,178.83,178.95,8407.0,165.8157,165.9084,165.7972,165.9084,8407.0
2020-01-03 14:20:00,178.93,178.98,178.92,178.96,9575.0,165.8899,165.9362,165.8806,165.9177,9575.0
2020-01-03 14:25:00,178.98,178.98,178.9,178.97,19496.0,165.9362,165.9362,165.8621,165.927,19496.0
2020-01-03 14:30:00,178.95,178.97,178.93,178.97,12836.0,165.9084,165.927,165.8899,165.927,12836.0
2020-01-03 14:35:00,178.96,179.04,178.95,179.03,3913.0,165.9177,165.9919,165.9084,165.9826,3913.0
2020-01-03 14:40:00,179.03,179.09,179.03,179.09,5184.0,165.9826,166.0382,165.9826,166.0382,5184.0
2020-01-03 14:45:00,179.09,179.09,179.05,179.08,2970.0,166.0382,166.0382,166.0011,166.029,2970.0
2020-01-03 14:50:00,179.07,179.17,179.07,179.17,3359.0,166.0197,166.1124,166.0197,166.1124,3359.0
2020-01-03 14:55:00,179.18,179.24,179.18,179.2,36895.0,166.1217,166.1773,166.1217,166.1402,36895.0
2020-01-03 15:00:00,179.2,179.37,179.16,179.32,44124.0,166.1402,166.2978,166.1031,166.2515,44124.0
2020-01-03 15:05:00,179.32,179.32,179.23,179.25,4092.0,166.2515,166.2515,166.168,166.1866,4092.0
2020-01-03 15:10:00,179.25,179.26,179.17,179.19,10616.0,166.1866,166.1958,166.1124,166.1309,10616.0
2020-01-03 15:15:00,179.19,179.2,179.11,179.14,16004.0,166.1309,166.1402,166.0568,166.0846,16004.0
2020-01-03 15:20:00,179.15,179.2,178.98,179.04,31471.0,166.0939,166.1402,165.9362,165.9919,31471.0
2020-01-03 15:25:00,179.06,179.07,178.98,179.02,3906.0,166.0104,166.0197,165.9362,165.9733,3906.0
2020-01-03 15:30:00,179.0,179.01,178.82,178.93,20139.0,165.9548,165.9641,165.7879,165.8899,20139.0
2020-01-03 15:35:00,178.88,178.94,178.84,178.84,19699.0,165.8435,165.8992,165.8064,165.8064,19699.0
2020-01-03 15:40:00,178.83,178.97,178.8,178.95,12256.0,165.7972,165.927,165.7694,165.9084,12256.0
2020-01-03 15:45:00,178.94,178.97,178.78,178.88,19231.0,165.8992,165.927,165.7508,165.8435,19231.0
2020-01-03 15:50:00,178.87,179.1,178.8,178.95,14845.0,165.8343,166.0475,165.7694,165.9084,14845.0
2020-01-03 15:55:00,178.99,179.01,178.81,178.83,28239.0,165.9455,165.9641,165.7786,165.7972,28239.0
2020-01-06 09:30:00,177.72,178.06,177.24,178.05,19538.0,164.7681,165.0833,164.3231,165.074,19538.0
2020-01-06 09:35:00,178.05,178.1,178.0,178.09,4863.0,165.074,165.1204,165.0277,165.1111,4863.0
2020-01-06 09:40:00,178.09,178.18,178.06,178.16,9344.0,165.1111,165.1945,165.0833,165.176,9344.0
2020-01-06 09:45:00,178.15,178.34,178.14,178.26,19225.0,165.1667,165.3429,165.1575,165.2687,19225.0
2020-01-06 09:50:00,178.34,178.37,178.22,178.23,27754.0,165.3429,165.3707,165.2316,165.2409,27754.0
2020-01-06 09:55:00,178.16,178.32,178.12,178.32,7833.0,165.176,165.3243,165.1389,165.3243,7833.0
2020-01-06 10:00:00,178.29,178.34,178.23,178.29,5423.0,165.2965,165.3429,165.2409,165.2965,5423.0
2020-01-06 10:05:00,178.29,178.31,178.24,178.31,22840.0,165.2965,165.3151,165.2502,165.3151,22840.0
2020-01-06 10:10:00,178.31,178.45,178.31,178.4,3458.0,165.3151,165.4449,165.3151,165.3985,3458.0
2020-01-06 10:15:00,178.42,178.47,178.35,178.47,8825.0,165.4171,165.4634,165.3522,165.4634,8825.0
2020-01-06 10:20:00,178.46,178.59,178.45,178.49,6063.0,165.4541,165.5747,165.4449,165.482,6063.0
2020-01-06 10:25:00,178.51,178.56,178.5,178.56,13841.0,165.5005,165.5469,165.4912,165.5469,13841.0
2020-01-06 10:30:00,178.56,178.6,178.45,178.49,1537.0,165.5469,165.5839,165.4449,165.482,1537.0
2020-01-06 10:35:00,178.5,178.54,178.47,178.53,968.0,165.4912,165.5283,165.4634,165.519,968.0
2020-01-06 10:40:00,178.51,178.73,178.51,178.73,1700.0,165.5005,165.7045,165.5005,165.7045,1700.0
2020-01-06 10:45:00,178.71,178.78,178.7,178.74,1350.0,165.6859,165.7508,165.6766,165.7137,1350.0
2020-01-06 10:50:00,178.74,178.8,178.74,178.8,2408.0,165.7137,165.7694,165.7137,165.7694,2408.0
2020-01-06 10:55:00,178.78,178.78,178.65,178.67,9213.0,165.7508,165.7508,165.6303,165.6488,9213.0
2020-01-06 11:00:00,178.69,178.69,178.6,178.63,4452.0,165.6674,165.6674,165.5839,165.6117,4452.0
2020-01-06 11:05:00,178.66,178.74,178.64,178.72,7604.0,165.6396,165.7137,165.621,165.6952,7604.0
2020-01-06 11:10:00,178.74,178.81,178.73,178.77,9211.0,165.7137,165.7786,165.7045,165.7415,9211.0
2020-01-06 11:15:00,178.77,178.79,178.73,178.77,1015.0,165.7415,165.7601,165.7045,165.7415,1015.0
2020-01-06 11:20:00,178.73,178.78,178.7,178.7,1738.0,165.7045,165.7508,165.6766,165.6766,1738.0
2020-01-06 11:25:00,178.69,178.7,178.67,178.7,2400.0,165.6674,165.6766,165.6488,165.6766,2400.0
2020-01-06 11:30:00,178.76,178.84,178.76,178.81,1776.0,165.7323,165.8064,165.7323,165.7786,1776.0
2020-01-06 11:35:00,178.74,178.78,178.73,178.78,300.0,165.7137,165.7508,165.7045,165.7508,300.0
2020-01-06 11:40:00,178.76,178.8,178.76,178.78,3248.0,165.7323,165.7694,165.7323,165.7508,3248.0
2020-01-06 11:45:00,178.75,178.79,178.72,178.72,3781.0,165.723,165.7601,165.6952,165.6952,3781.0
2020-01-06 11:50:00,178.71,178.71,178.67,178.68,3207.0,165.6859,165.6859,165.6488,165.6581,3207.0
2020-01-06 11:55:00,178.67,178.75,178.67,178.73,6388.0,165.6488,165.723,165.6488,165.7045,6388.0
2020-01-06 12:00:00,178.73,178.73,178.66,178.66,45108.0,165.7045,165.7045,165.6396,165.6396,45108.0
2020-01-06 12:05:00,178.72,178.72,178.7,178.7,511.0,165.6952,165.6952,165.6766,165.6766,511.0
2020-01-06 12:10:00,178.8,178.8,178.69,178.7,927.0,165.7694,165.7694,165.6674,165.6766,927.0
2020-01-06 12:15:00,178.68,178.72,178.67,178.69,1519.0,165.6581,165.6952,165.6488,165.6674,1519.0
2020-01-06 12:20:00,178.68,178.74,178.67,178.74,1780.0,165.6581,165.7137,165.6488,165.7137,1780.0
2020-01-06 12:25:00,178.74,178.74,178.71,178.74,1610.0,165.7137,165.7137,165.6859,165.7137,1610.0
2020-01-06 12:30:00,178.74,178.76,178.74,178.74,1770.0,165.7137,165.7323,165.7137,165.7137,1770.0
2020-01-06 12:35:00,178.73,178.75,178.72,178.73,2319.0,165.7045,165.723,165.6952,165.7045,2319.0
2020-01-06 12:40:00,178.73,178.83,178.73,178.83,1121.0,165.7045,165.7972,165.7045,165.7972,1121.0
2020-01-06 12:45:00,178.83,178.84,178.77,178.77,1312.0,165.7972,165.8064,165.7415,165.7415,1312.0
2020-01-06 12:50:00,178.77,178.8,178.72,178.73,3870.0,165.7415,165.7694,165.6952,165.7045,3870.0
2020-01-06 12:55:00,178.73,178.78,178.73,178.78,1100.0,165.7045,165.7508,165.7045,165.7508,1100.0
2020-01-06 13:00:00,178.79,178.83,178.79,178.83,1404.0,165.7601,165.7972,165.7601,165.7972,1404.0
2020-01-06 13:05:00,178.84,178.96,178.84,178.94,10290.0,165.8064,165.9177,165.8064,165.8992,10290.0
2020-01-06 13:10:00,178.92,178.97,178.92,178.97,1965.0,165.8806,165.927,165.8806,165.927,1965.0
2020-01-06 13:15:00,178.96,179.0,178.95,178.95,4069.0,165.9177,165.9548,165.9084,165.9084,4069.0
2020-01-06 13:20:00,178.97,178.98,178.92,178.97,2014.0,165.927,165.9362,165.8806,165.927,2014.0
2020-01-06 13:25:00,178.98,179.01,178.97,179.0,1956.0,165.9362,165.9641,165.927,165.9548,1956.0
2020-01-06 13:30:00,179.0,179.02,178.97,178.98,1626.0,165.9548,165.9733,165.927,165.9362,1626.0
2020-01-06 13:35:00,179.0,179.03,178.98,179.0,8007.0,165.9548,165.9826,165.9362,165.9548,8007.0
2020-01-06 13:40:00,178.99,179.01,178.97,178.98,16150.0,165.9455,165.9641,165.927,165.9362,16150.0
2020-01-06 13:45:00,179.04,179.04,179.02,179.02,1200.0,165.9919,165.9919,165.9733,165.9733,1200.0
2020-01-06 13:50:00,179.0,179.01,179.0,179.01,4124.0,165.9548,165.9641,165.9548,165.9641,4124.0
2020-01-06 13:55:00,179.01,179.01,178.96,178.98,10646.0,165.9641,165.9641,165.9177,165.9362,10646.0
2020-01-06 14:00:00,178.98,178.98,178.9,178.94,3952.0,165.9362,165.9362,165.8621,165.8992,3952.0
2020-01-06 14:05:00,178.98,179.05,178.97,179.05,1838.0,165.9362,166.0011,165.927,166.0011,1838.0
2020-01-06 14:10:00,179.06,179.18,179.06,179.17,1331.0,166.0104,166.1217,166.0104,166.1124,1331.0
2020-01-06 14:15:00,179.17,179.19,179.16,179.18,20448.0,166.1124,166.1309,166.1031,166.1217,20448.0
2020-01-06 14:20:00,179.19,179.2,179.15,179.15,4634.0,166.1309,166.1402,166.0939,166.0939,4634.0
2020-01-06 14:25:00,179.14,179.15,179.1,179.12,9814.0,166.0846,166.0939,166.0475,166.066,9814.0
2020-01-06 14:30:00,179.14,179.14,179.08,179.09,1080.0,166.0846,166.0846,166.029,166.0382,1080.0
2020-01-06 14:35:00,179.11,179.11,179.07,179.08,939.0,166.0568,166.0568,166.0197,166.029,939.0
2020-01-06 14:40:00,179.08,179.09,179.06,179.09,748.0,166.029,166.0382,166.0104,166.0382,748.0
2020-01-06 14:45:00,179.09,179.09,179.07,179.09,2631.0,166.0382,166.0382,166.0197,166.0382,2631.0
2020-01-06 14:50:00,179.08,179.13,179.07,179.1,2136.0,166.029,166.0753,166.0197,166.0475,2136.0
2020-01-06 14:55:00,179.08,179.13,179.08,179.11,1561.0,166.029,166.0753,166.029,166.0568,1561.0
2020-01-06 15:00:00,179.12,179.13,179.1,179.11,2294.0,166.066,166.0753,166.0475,166.0568,2294.0
2020-01-06 15:05:00,179.08,179.11,179.07,179.11,600.0,166.029,166.0568,166.0197,166.0568,600.0
2020-01-06 15:10:00,179.1,179.21,179.1,179.2,50906.0,166.0475,166.1495,166.0475,166.1402,50906.0
2020-01-06 15:15:00,179.21,179.24,179.19,179.19,7648.0,166.1495,166.1773,166.1309,166.1309,7648.0
2020-01-06 15:20:00,179.16,179.21,179.16,179.21,2261.0,166.1031,166.1495,166.1031,166.1495,2261.0
2020-01-06 15:25:00,179.2,179.2,179.14,179.14,1603.0,166.1402,166.1402,166.0846,166.0846,1603.0
2020-01-06 15:30:00,179.16,179.16,179.07,179.09,5662.0,166.1031,166.1031,166.0197,166.0382,5662.0
2020-01-06 15:35:00,179.13,179.14,179.06,179.14,31200.0,166.0753,166.0846,166.0104,166.0846,31200.0
2020-01-06 15:40:00,179.19,179.19,179.12,179.17,4956.0,166.1309,166.1309,166.066,166.1124,4956.0
2020-01-06 15:45:00,179.17,179.28,179.14,179.27,8425.0,166.1124,166.2144,166.0846,166.2051,8425.0
2020-01-06 15:50:00,179.31,179.4,179.3,179.38,37499.0,166.2422,166.3256,166.2329,166.3071,37499.0
2020-01-06 15:55:00,179.38,179.48,179.33,179.43,41940.0,166.3071,166.3998,166.2607,166.3534,41940.0
2020-01-07 09:30:00,179.14,179.24,178.98,179.24,44043.0,166.0846,166.1773,165.9362,166.1773,44043.0
2020-01-07 09:35:00,179.25,179.32,178.92,178.95,92777.0,166.1866,166.2515,165.8806,165.9084,92777.0
2020-01-07 09:40:00,178.94,178.95,178.82,178.85,30788.0,165.8992,165.9084,165.7879,165.8157,30788.0
2020-01-07 09:45:00,178.8,178.85,178.7,178.85,59873.0,165.7694,165.8157,165.6766,165.8157,59873.0
2020-01-07 09:50:00,178.82,178.88,178.71,178.74,11572.0,165.7879,165.8435,165.6859,165.7137,11572.0
2020-01-07 09:55:00,178.73,178.96,178.72,178.93,34282.0,165.7045,165.9177,165.6952,165.8899,34282.0
2020-01-07 10:00:00,178.99,179.03,178.86,179.0,15845.0,165.9455,165.9826,165.825,165.9548,15845.0
2020-01-07 10:05:00,178.98,179.03,178.96,178.97,12089.0,165.9362,165.9826,165.9177,165.927,12089.0
2020-01-07 10:10:00,179.03,179.08,178.97,179.07,7400.0,165.9826,166.029,165.927,166.0197,7400.0
2020-01-07 10:15:00,179.11,179.11,179.02,179.05,15473.0,166.0568,166.0568,165.9733,166.0011,15473.0
2020-01-07 10:20:00,179.04,179.11,179.01,179.03,17146.0,165.9919,166.0568,165.9641,165.9826,17146.0
2020-01-07 10:25:00,178.94,179.09,178.88,179.09,9080.0,165.8992,166.0382,165.8435,166.0382,9080.0
2020-01-07 10:30:00,179.08,179.17,178.8,178.98,46910.0,166.029,166.1124,165.7694,165.9362,46910.0
2020-01-07 10:35:00,178.98,179.07,178.93,179.03,19070.0,165.9362,166.0197,165.8899,165.9826,19070.0
2020-01-07 10:40:00,179.03,179.1,178.97,179.05,44378.0,165.9826,166.0475,165.927,166.0011,44378.0
2020-01-07 10:45:00,179.05,179.16,179.04,179.13,17931.0,166.0011,166.1031,165.9919,166.0753,17931.0
2020-01-07 10:50:00,179.12,179.17,179.07,179.15,21780.0,166.066,166.1124,166.0197,166.0939,21780.0
2020-01-07 10:55:00,179.17,179.31,179.13,179.27,20732.0,166.1124,166.2422,166.0753,166.2051,20732.0
2020-01-07 11:00:00,179.3,179.39,179.25,179.39,23934.0,166.2329,166.3164,166.1866,166.3164,23934.0
2020-01-07 11:05:00,179.36,179.38,179.31,179.33,14956.0,166.2885,166.3071,166.2422,166.2607,14956.0
2020-01-07 11:10:00,179.33,179.37,179.31,179.36,10989.0,166.2607,166.2978,166.2422,166.2885,10989.0
2020-01-07 11:15:00,179.38,179.38,179.34,179.35,3684.0,166.3071,166.3071,166.27,166.2793,3684.0
2020-01-07 11:20:00,179.3,179.39,179.3,179.39,794.0,166.2329,166.3164,166.2329,166.3164,794.0
2020-01-07 11:25:00,179.4,179.4,179.4,179.4,200.0,166.3256,166.3256,166.3256,166.3256,200.0
2020-01-07 11:30:00,179.36,179.36,179.22,179.23,2603.0,166.2885,166.2885,166.1588,166.168,2603.0
2020-01-07 11:35:00,179.24,179.26,179.22,179.22,1275.0,166.1773,166.1958,166.1588,166.1588,1275.0
2020-01-07 11:40:00,179.21,179.23,179.18,179.18,1300.0,166.1495,166.168,166.1217,166.1217,1300.0
2020-01-07 11:45:00,179.21,179.22,179.09,179.09,350.0,166.1495,166.1588,166.0382,166.0382,350.0
2020-01-07 11:50:00,179.09,179.12,179.08,179.08,1440.0,166.0382,166.066,166.029,166.029,1440.0
2020-01-07 11:55:00,179.05,179.09,179.0,179.03,4540.0,166.0011,166.0382,165.9548,165.9826,4540.0
2020-01-07 12:00:00,179.04,179.07,179.04,179.06,1339.0,165.9919,166.0197,165.9919,166.0104,1339.0
2020-01-07 12:05:00,179.04,179.09,179.03,179.08,868.0,165.9919,166.0382,165.9826,166.029,868.0
2020-01-07 12:10:00,178.99,179.06,178.98,179.03,2511.0,165.9455,166.0104,165.9362,165.9826,2511.0
2020-01-07 12:15:00,179.04,179.12,179.04,179.12,1094.0,165.9919,166.066,165.9919,166.066,1094.0
2020-01-07 12:20:00,179.11,179.12,179.11,179.12,1169.0,166.0568,166.066,166.0568,166.066,1169.0
2020-01-07 12:25:00,179.12,179.15,179.12,179.13,1891.0,166.066,166.0939,166.066,166.0753,1891.0
2020-01-07 12:30:00,179.11,179.11,179.03,179.05,1707.0,166.0568,166.0568,165.9826,166.0011,1707.0
2020-01-07 12:35:00,179.06,179.11,179.02,179.06,7485.0,166.0104,166.0568,165.9733,166.0104,7485.0
2020-01-07 12:40:00,179.05,179.08,179.04,179.08,2918.0,166.0011,166.029,165.9919,166.029,2918.0
2020-01-07 12:45:00,179.09,179.09,179.02,179.03,3131.0,166.0382,166.0382,165.9733,165.9826,3131.0
2020-01-07 12:50:00,179.05,179.07,179.03,179.06,410.0,166.0011,166.0197,165.9826,166.0104,410.0
2020-01-07 12:55:00,179.05,179.11,179.05,179.08,747.0,166.0011,166.0568,166.0011,166.029,747.0
2020-01-07 13:00:00,179.09,179.16,179.09,179.14,4286.0,166.0382,166.1031,166.0382,166.0846,4286.0
2020-01-07 13:05:00,179.14,179.15,179.1,179.15,2127.0,166.0846,166.0939,166.0475,166.0939,2127.0
2020-01-07 13:10:00,179.16,179.2,179.16,179.19,932.0,166.1031,166.1402,166.1031,166.1309,932.0
2020-01-07 13:15:00,179.18,179.21,179.18,179.21,900.0,166.1217,166.1495,166.1217,166.1495,900.0
2020-01-07 13:20:00,179.21,179.22,179.18,179.18,1817.0,166.1495,166.1588,166.1217,166.1217,1817.0
2020-01-07 13:25:00,179.14,179.18,179.14,179.16,1387.0,166.0846,166.1217,166.0846,166.1031,1387.0
2020-01-07 13:30:00,179.14,179.2,179.14,179.2,761.0,166.0846,166.1402,166.0846,166.1402,761.0
2020-01-07 13:35:00,179.18,179.18,179.14,179.16,1081.0,166.1217,166.1217,166.0846,166.1031,1081.0
2020-01-07 13:40:00,179.12,179.14,179.08,179.08,5642.0,166.066,166.0846,166.029,166.029,5642.0
2020-01-07 13:45:00,179.1,179.13,179.1,179.13,700.0,166.0475,166.0753,166.0475,166.0753,700.0
2020-01-07 13:50:00,179.12,179.15,179.12,179.15,3180.0,166.066,166.0939,166.066,166.0939,3180.0
2020-01-07 13:55:00,179.19,179.2,179.19,179.2,3461.0,166.1309,166.1402,166.1309,166.1402,3461.0
2020-01-07 14:00:00,179.2,179.21,179.11,179.14,2530.0,166.1402,166.1495,166.0568,166.0846,2530.0
2020-01-07 14:05:00,179.1,179.16,179.08,179.13,9338.0,166.0475,166.1031,166.029,166.0753,9338.0
2020-01-07 14:10:00,179.11,179.11,178.99,178.99,6743.0,166.0568,166.0568,165.9455,165.9455,6743.0
2020-01-07 14:15:00,179.02,179.02,178.94,178.96,2601.0,165.9733,165.9733,165.8992,165.9177,2601.0
2020-01-07 14:20:00,179.0,179.02,178.99,179.02,3150.0,165.9548,165.9733,165.9455,165.9733,3150.0
2020-01-07 14:25:00,179.02,179.07,179.01,179.03,3797.0,165.9733,166.0197,165.9641,165.9826,3797.0
2020-01-07 14:30:00,179.04,179.13,179.04,179.13,3271.0,165.9919,166.0753,165.9919,166.0753,3271.0
2020-01-07 14:35:00,179.13,179.13,179.01,179.01,2033.0,166.0753,166.0753,165.9641,165.9641,2033.0
2020-01-07 14:40:00,178.99,179.02,178.99,179.02,1514.0,165.9455,165.9733,165.9455,165.9733,1514.0
2020-01-07 14:45:00,179.02,179.07,179.02,179.07,10600.0,165.9733,166.0197,165.9733,166.0197,10600.0
2020-01-07 14:50:00,179.07,179.1,179.07,179.09,5607.0,166.0197,166.0475,166.0197,166.0382,5607.0
2020-01-07 14:55:00,179.1,179.12,179.07,179.11,4543.0,166.0475,166.066,166.0197,166.0568,4543.0
2020-01-07 15:00:00,179.12,179.15,179.12,179.13,1435.0,166.066,166.0939,166.066,166.0753,1435.0
2020-01-07 15:05:00,179.12,179.15,179.12,179.15,5621.0,166.066,166.0939,166.066,166.0939,5621.0
2020-01-07 15:10:00,179.18,179.26,179.18,179.26,14944.0,166.1217,166.1958,166.1217,166.1958,14944.0
2020-01-07 15:15:00,179.26,179.31,179.26,179.3,3425.0,166.1958,166.2422,166.1958,166.2329,3425.0
2020-01-07 15:20:00,179.3,179.3,179.25,179.25,2322.0,166.2329,166.2329,166.1866,166.1866,2322.0
2020-01-07 15:25:00,179.25,179.29,179.24,179.28,3129.0,166.1866,166.2236,166.1773,166.2144,3129.0
2020-01-07 15:30:00,179.24,179.27,179.21,179.23,87062.0,166.1773,166.2051,166.1495,166.168,87062.0
2020-01-07 15:35:00,179.22,179.22,179.16,179.16,3755.0,166.1588,166.1588,166.1031,166.1031,3755.0
2020-01-07 15:40:00,179.16,179.21,179.12,179.19,16500.0,166.1031,166.1495,166.066,166.1309,16500.0
2020-01-07 15:45:00,179.19,179.19,179.15,179.15,6128.0,166.1309,166.1309,166.0939,166.0939,6128.0
2020-01-07 15:50:00,179.14,179.14,178.94,179.02,38421.0,166.0846,166.0846,165.8992,165.9733,38421.0
2020-01-07 15:55:00,179.02,179.06,178.98,179.03,85741.0,165.9733,166.0104,165.9362,165.9826,85741.0
2020-01-08 09:30:00,179.07,179.36,178.97,179.34,17291.0,166.0197,166.2885,165.927,166.27,17291.0
2020-01-08 09:35:00,179.32,179.39,179.27,179.33,1769.0,166.2515,166.3164,166.2051,166.2607,1769.0
2020-01-08 09:40:00,179.37,179.44,179.36,179.44,9836.0,166.2978,166.3627,166.2885,166.3627,9836.0
2020-01-08 09:45:00,179.41,179.45,179.35,179.44,6134.0,166.3349,166.372,166.2793,166.3627,6134.0
2020-01-08 09:50:00,179.43,179.54,179.38,179.54,4715.0,166.3534,166.4554,166.3071,166.4554,4715.0
2020-01-08 09:55:00,179.58,179.63,179.56,179.56,24224.0,166.4925,166.5389,166.474,166.474,24224.0
2020-01-08 10:00:00,179.58,179.64,179.58,179.63,5878.0,166.4925,166.5481,166.4925,166.5389,5878.0
2020-01-08 10:05:00,179.61,179.63,179.53,179.53,56350.0,166.5203,166.5389,166.4462,166.4462,56350.0
2020-01-08 10:10:00,179.51,179.64,179.49,179.64,7690.0,166.4276,166.5481,166.4091,166.5481,7690.0
2020-01-08 10:15:00,179.65,179.69,179.53,179.54,6400.0,166.5574,166.5945,166.4462,166.4554,6400.0
2020-01-08 10:20:00,179.54,179.57,179.42,179.42,38750.0,166.4554,166.4832,166.3442,166.3442,38750.0
2020-01-08 10:25:00,179.44,179.46,179.35,179.35,9055.0,166.3627,166.3813,166.2793,166.2793,9055.0
2020-01-08 10:30:00,179.37,179.37,179.27,179.28,2099.0,166.2978,166.2978,166.2051,166.2144,2099.0
2020-01-08 10:35:00,179.3,179.36,179.27,179.36,6312.0,166.2329,166.2885,166.2051,166.2885,6312.0
2020-01-08 10:40:00,179.33,179.34,179.19,179.23,3662.0,166.2607,166.27,166.1309,166.168,3662.0
2020-01-08 10:45:00,179.2,179.23,179.1,179.14,3682.0,166.1402,166.168,166.0475,166.0846,3682.0
2020-01-08 10:50:00,179.18,179.25,179.18,179.25,493.0,166.1217,166.1866,166.1217,166.1866,493.0
2020-01-08 10:55:00,179.22,179.28,179.22,179.27,1600.0,166.1588,166.2144,166.1588,166.2051,1600.0
2020-01-08 11:00:00,179.3,179.3,179.19,179.22,1368.0,166.2329,166.2329,166.1309,166.1588,1368.0
2020-01-08 11:05:00,179.3,179.4,179.3,179.4,2400.0,166.2329,166.3256,166.2329,166.3256,2400.0
2020-01-08 11:10:00,179.42,179.45,179.42,179.45,2240.0,166.3442,166.372,166.3442,166.372,2240.0
2020-01-08 11:15:00,179.47,179.5,179.47,179.49,950.0,166.3905,166.4183,166.3905,166.4091,950.0
2020-01-08 11:20:00,179.52,179.52,179.44,179.47,929.0,166.4369,166.4369,166.3627,166.3905,929.0
2020-01-08 11:25:00,179.46,179.79,179.34,179.72,18506.0,166.3813,166.6872,166.27,166.6223,18506.0
2020-01-08 11:30:00,179.7,179.7,179.42,179.56,11854.0,166.6038,166.6038,166.3442,166.474,11854.0
2020-01-08 11:35:00,179.55,179.92,179.53,179.88,9160.0,166.4647,166.8077,166.4462,166.7707,9160.0
2020-01-08 11:40:00,179.9,180.19,179.88,180.18,12032.0,166.7892,167.0581,166.7707,167.0488,12032.0
2020-01-08 11:45:00,180.18,180.21,180.11,180.21,5344.0,167.0488,167.0766,166.9839,167.0766,5344.0
2020-01-08 11:50:00,180.24,180.32,180.23,180.23,2331.0,167.1044,167.1786,167.0951,167.0951,2331.0
2020-01-08 11:55:00,180.14,180.15,180.11,180.11,327.0,167.0117,167.021,166.9839,166.9839,327.0
2020-01-08 12:00:00,180.12,180.22,180.12,180.19,24351.0,166.9932,167.0859,166.9932,167.0581,24351.0
2020-01-08 12:05:00,180.21,180.23,180.14,180.19,8940.0,167.0766,167.0951,167.0117,167.0581,8940.0
2020-01-08 12:10:00,180.19,180.2,180.05,180.05,2624.0,167.0581,167.0673,166.9283,166.9283,2624.0
2020-01-08 12:15:00,180.16,180.17,180.12,180.15,6878.0,167.0302,167.0395,166.9932,167.021,6878.0
2020-01-08 12:20:00,180.16,180.21,180.11,180.16,2611.0,167.0302,167.0766,166.9839,167.0302,2611.0
2020-01-08 12:25:00,180.19,180.23,180.17,180.21,2053.0,167.0581,167.0951,167.0395,167.0766,2053.0
2020-01-08 12:30:00,180.2,180.23,180.19,180.22,5063.0,167.0673,167.0951,167.0581,167.0859,5063.0
2020-01-08 12:35:00,180.1,180.1,180.07,180.1,6803.0,166.9746,166.9746,166.9468,166.9746,6803.0
2020-01-08 12:40:00,180.09,180.16,180.09,180.12,1794.0,166.9653,167.0302,166.9653,166.9932,1794.0
2020-01-08 12:45:00,180.12,180.19,180.12,180.19,3995.0,166.9932,167.0581,166.9932,167.0581,3995.0
2020-01-08 12:50:00,180.17,180.18,180.13,180.18,5598.0,167.0395,167.0488,167.0024,167.0488,5598.0
2020-01-08 12:55:00,180.19,180.23,180.16,180.18,2300.0,167.0581,167.0951,167.0302,167.0488,2300.0
2020-01-08 13:00:00,180.17,180.17,180.12,180.12,204.0,167.0395,167.0395,166.9932,166.9932,204.0
2020-01-08 13:05:00,180.14,180.14,180.11,180.12,1199.0,167.0117,167.0117,166.9839,166.9932,1199.0
2020-01-08 13:10:00,180.1,180.11,180.04,180.1,2058.0,166.9746,166.9839,166.919,166.9746,2058.0
2020-01-08 13:15:00,180.07,180.07,180.03,180.03,1500.0,166.9468,166.9468,166.9097,166.9097,1500.0
2020-01-08 13:20:00,180.05,180.07,180.04,180.06,1031.0,166.9283,166.9468,166.919,166.9375,1031.0
2020-01-08 13:25:00,180.09,180.12,180.08,180.12,4334.0,166.9653,166.9932,166.9561,166.9932,4334.0
2020-01-08 13:30:00,180.12,180.15,180.11,180.15,1001.0,166.9932,167.021,166.9839,167.021,1001.0
2020-01-08 13:35:00,180.16,180.21,180.13,180.19,6529.0,167.0302,167.0766,167.0024,167.0581,6529.0
2020-01-08 13:40:00,180.19,180.19,180.15,180.17,1460.0,167.0581,167.0581,167.021,167.0395,1460.0
2020-01-08 13:45:00,180.15,180.16,180.13,180.16,500.0,167.021,167.0302,167.0024,167.0302,500.0
2020-01-08 13:50:00,180.13,180.13,180.05,180.07,1294.0,167.0024,167.0024,166.9283,166.9468,1294.0
2020-01-08 13:55:00,180.05,180.05,180.01,180.01,2792.0,166.9283,166.9283,166.8912,166.8912,2792.0
2020-01-08 14:00:00,180.03,180.11,180.03,180.09,2858.0,166.9097,166.9839,166.9097,166.9653,2858.0
2020-01-08 14:05:00,180.13,180.18,180.12,180.18,3372.0,167.0024,167.0488,166.9932,167.0488,3372.0
2020-01-08 14:10:00,180.15,180.19,180.14,180.16,2400.0,167.021,167.0581,167.0117,167.0302,2400.0
2020-01-08 14:15:00,180.16,180.2,180.15,180.2,3244.0,167.0302,167.0673,167.021,167.0673,3244.0
2020-01-08 14:20:00,180.19,180.21,180.18,180.18,3258.0,167.0581,167.0766,167.0488,167.0488,3258.0
2020-01-08 14:25:00,180.17,180.2,180.15,180.16,6113.0,167.0395,167.0673,167.021,167.0302,6113.0
2020-01-08 14:30:00,180.15,180.17,180.1,180.12,772.0,167.021,167.0395,166.9746,166.9932,772.0
2020-01-08 14:35:00,180.13,180.18,180.13,180.16,2998.0,167.0024,167.0488,167.0024,167.0302,2998.0
2020-01-08 14:40:00,180.16,180.21,180.15,180.21,4230.0,167.0302,167.0766,167.021,167.0766,4230.0
2020-01-08 14:45:00,180.21,180.28,180.18,180.28,4374.0,167.0766,167.1415,167.0488,167.1415,4374.0
2020-01-08 14:50:00,180.26,180.31,180.26,180.3,14547.0,167.123,167.1693,167.123,167.16,14547.0
2020-01-08 14:55:00,180.29,180.34,180.29,180.34,2564.0,167.1508,167.1971,167.1508,167.1971,2564.0
2020-01-08 15:00:00,180.36,180.41,180.35,180.41,17054.0,167.2157,167.262,167.2064,167.262,17054.0
2020-01-08 15:05:00,180.42,180.47,180.41,180.46,2316.0,167.2713,167.3177,167.262,167.3084,2316.0
2020-01-08 15:10:00,180.48,180.56,180.43,180.54,7064.0,167.3269,167.4011,167.2806,167.3826,7064.0
2020-01-08 15:15:00,180.54,180.55,180.5,180.55,6246.0,167.3826,167.3918,167.3455,167.3918,6246.0
2020-01-08 15:20:00,180.53,180.63,180.52,180.6,32603.0,167.3733,167.466,167.364,167.4382,32603.0
2020-01-08 15:25:00,180.61,180.64,180.59,180.61,20224.0,167.4475,167.4753,167.4289,167.4475,20224.0
2020-01-08 15:30:00,180.61,180.63,180.56,180.58,11852.0,167.4475,167.466,167.4011,167.4196,11852.0
2020-01-08 15:35:00,180.55,180.56,180.5,180.55,3462.0,167.3918,167.4011,167.3455,167.3918,3462.0
2020-01-08 15:40:00,180.51,180.52,180.46,180.46,3399.0,167.3547,167.364,167.3084,167.3084,3399.0
2020-01-08 15:45:00,180.44,180.45,180.02,180.02,66861.0,167.2898,167.2991,166.9004,166.9004,66861.0
2020-01-08 15:50:00,180.04,180.13,179.9,180.0,45637.0,166.919,167.0024,166.7892,166.8819,45637.0
2020-01-08 15:55:00,179.96,179.98,179.82,179.89,30062.0,166.8448,166.8634,166.715,166.7799,30062.0
2020-01-09 09:30:00,180.96,180.98,180.84,180.96,16348.0,167.7719,167.7905,167.6607,167.7719,16348.0
2020-01-09 09:35:00,180.94,180.95,180.71,180.86,8570.0,167.7534,167.7627,167.5402,167.6792,8570.0
2020-01-09 09:40:00,180.87,180.87,180.74,180.77,6116.0,167.6885,167.6885,167.568,167.5958,6116.0
2020-01-09 09:45:00,180.7,180.74,180.55,180.72,10129.0,167.5309,167.568,167.3918,167.5494,10129.0
2020-01-09 09:50:00,180.77,180.84,180.76,180.78,1614.0,167.5958,167.6607,167.5865,167.6051,1614.0
2020-01-09 09:55:00,180.8,180.8,180.71,180.78,5067.0,167.6236,167.6236,167.5402,167.6051,5067.0
2020-01-09 10:00:00,180.78,180.79,180.64,180.71,1200.0,167.6051,167.6143,167.4753,167.5402,1200.0
2020-01-09 10:05:00,180.74,180.74,180.68,180.72,2862.0,167.568,167.568,167.5123,167.5494,2862.0
2020-01-09 10:10:00,180.74,180.78,180.73,180.75,1600.0,167.568,167.6051,167.5587,167.5772,1600.0
2020-01-09 10:15:00,180.74,180.81,180.71,180.81,3985.0,167.568,167.6329,167.5402,167.6329,3985.0
2020-01-09 10:20:00,180.8,180.84,180.8,180.83,700.0,167.6236,167.6607,167.6236,167.6514,700.0
2020-01-09 10:25:00,180.84,180.89,180.83,180.87,997.0,167.6607,167.707,167.6514,167.6885,997.0
2020-01-09 10:30:00,180.87,180.91,180.86,180.89,2638.0,167.6885,167.7256,167.6792,167.707,2638.0
2020-01-09 10:35:00,180.89,181.05,180.86,181.05,4900.0,167.707,167.8554,167.6792,167.8554,4900.0
2020-01-09 10:40:00,181.01,181.07,181.01,181.01,7401.0,167.8183,167.8739,167.8183,167.8183,7401.0
2020-01-09 10:45:00,180.99,181.04,180.96,181.04,966.0,167.7998,167.8461,167.7719,167.8461,966.0
2020-01-09 10:50:00,181.04,181.06,181.02,181.02,4539.0,167.8461,167.8647,167.8276,167.8276,4539.0
2020-01-09 10:55:00,181.04,181.07,181.03,181.07,1601.0,167.8461,167.8739,167.8368,167.8739,1601.0
2020-01-09 11:00:00,181.04,181.05,181.01,181.01,4659.0,167.8461,167.8554,167.8183,167.8183,4659.0
2020-01-09 11:05:00,181.02,181.03,180.93,180.96,14837.0,167.8276,167.8368,167.7441,167.7719,14837.0
2020-01-09 11:10:00,180.94,180.99,180.93,180.95,1577.0,167.7534,167.7998,167.7441,167.7627,1577.0
2020-01-09 11:15:00,180.93,180.96,180.93,180.96,1296.0,167.7441,167.7719,167.7441,167.7719,1296.0
2020-01-09 11:20:00,180.97,180.98,180.91,180.91,1400.0,167.7812,167.7905,167.7256,167.7256,1400.0
2020-01-09 11:25:00,180.91,180.91,180.85,180.85,2282.0,167.7256,167.7256,167.67,167.67,2282.0
2020-01-09 11:30:00,180.9,180.99,180.89,180.93,12260.0,167.7163,167.7998,167.707,167.7441,12260.0
2020-01-09 11:35:00,180.96,181.03,180.94,181.01,14671.0,167.7719,167.8368,167.7534,167.8183,14671.0
2020-01-09 11:40:00,181.01,181.03,180.97,180.98,3969.0,167.8183,167.8368,167.7812,167.7905,3969.0
2020-01-09 11:45:00,180.99,181.09,180.99,181.05,26073.0,167.7998,167.8925,167.7998,167.8554,26073.0
2020-01-09 11:50:00,181.1,181.1,181.06,181.06,1100.0,167.9017,167.9017,167.8647,167.8647,1100.0
2020-01-09 11:55:00,181.07,181.08,181.0,181.07,2039.0,167.8739,167.8832,167.809,167.8739,2039.0
2020-01-09 12:00:00,181.08,181.09,181.05,181.08,2124.0,167.8832,167.8925,167.8554,167.8832,2124.0
2020-01-09 12:05:00,181.11,181.11,181.07,181.07,1018.0,167.911,167.911,167.8739,167.8739,1018.0
2020-01-09 12:10:00,181.07,181.08,181.0,181.01,13645.0,167.8739,167.8832,167.809,167.8183,13645.0
2020-01-09 12:15:00,181.01,181.03,180.99,181.01,1486.0,167.8183,167.8368,167.7998,167.8183,1486.0
2020-01-09 12:20:00,181.0,181.0,180.79,180.81,1929.0,167.809,167.809,167.6143,167.6329,1929.0
2020-01-09 12:25:00,180.84,180.84,180.77,180.81,2230.0,167.6607,167.6607,167.5958,167.6329,2230.0
2020-01-09 12:30:00,180.79,180.8,180.67,180.67,1200.0,167.6143,167.6236,167.5031,167.5031,1200.0
2020-01-09 12:35:00,180.63,180.69,180.61,180.64,3814.0,167.466,167.5216,167.4475,167.4753,3814.0
2020-01-09 12:40:00,180.61,180.61,180.5,180.5,2558.0,167.4475,167.4475,167.3455,167.3455,2558.0
2020-01-09 12:45:00,180.56,180.67,180.55,180.66,2761.0,167.4011,167.5031,167.3918,167.4938,2761.0
2020-01-09 12:50:00,180.72,180.77,180.72,180.77,4253.0,167.5494,167.5958,167.5494,167.5958,4253.0
2020-01-09 12:55:00,180.75,180.8,180.73,180.8,2704.0,167.5772,167.6236,167.5587,167.6236,2704.0
2020-01-09 13:00:00,180.77,180.82,180.74,180.82,1326.0,167.5958,167.6421,167.568,167.6421,1326.0
2020-01-09 13:05:00,180.84,180.84,180.81,180.81,539.0,167.6607,167.6607,167.6329,167.6329,539.0
2020-01-09 13:10:00,180.76,180.83,180.76,180.81,2016.0,167.5865,167.6514,167.5865,167.6329,2016.0
2020-01-09 13:15:00,180.79,180.85,180.68,180.72,7200.0,167.6143,167.67,167.5123,167.5494,7200.0
2020-01-09 13:20:00,180.73,180.74,180.69,180.71,2008.0,167.5587,167.568,167.5216,167.5402,2008.0
2020-01-09 13:25:00,180.65,180.82,180.65,180.82,7044.0,167.4845,167.6421,167.4845,167.6421,7044.0
2020-01-09 13:30:00,180.82,180.84,180.82,180.84,4077.0,167.6421,167.6607,167.6421,167.6607,4077.0
2020-01-09 13:35:00,180.81,180.83,180.77,180.83,1464.0,167.6329,167.6514,167.5958,167.6514,1464.0
2020-01-09 13:40:00,180.83,180.89,180.83,180.89,4653.0,167.6514,167.707,167.6514,167.707,4653.0
2020-01-09 13:45:00,180.87,180.92,180.87,180.91,1729.0,167.6885,167.7349,167.6885,167.7256,1729.0
2020-01-09 13:50:00,180.92,180.98,180.85,180.87,11970.0,167.7349,167.7905,167.67,167.6885,11970.0
2020-01-09 13:55:00,180.87,180.92,180.87,180.9,1444.0,167.6885,167.7349,167.6885,167.7163,1444.0
2020-01-09 14:00:00,180.87,180.97,180.87,180.97,1100.0,167.6885,167.7812,167.6885,167.7812,1100.0
2020-01-09 14:05:00,180.93,180.93,180.87,180.93,10692.0,167.7441,167.7441,167.6885,167.7441,10692.0
2020-01-09 14:10:00,180.93,180.97,180.9,180.96,19932.0,167.7441,167.7812,167.7163,167.7719,19932.0
2020-01-09 14:15:00,180.94,180.98,180.94,180.94,1671.0,167.7534,167.7905,167.7534,167.7534,1671.0
2020-01-09 14:20:00,180.95,180.97,180.94,180.95,1209.0,167.7627,167.7812,167.7534,167.7627,1209.0
2020-01-09 14:25:00,180.97,180.98,180.95,180.96,18639.0,167.7812,167.7905,167.7627,167.7719,18639.0
2020-01-09 14:30:00,180.97,181.03,180.96,181.03,3376.0,167.7812,167.8368,167.7719,167.8368,3376.0
2020-01-09 14:35:00,181.03,181.14,181.03,181.09,8260.0,167.8368,167.9388,167.8368,167.8925,8260.0
2020-01-09 14:40:00,181.09,181.17,181.09,181.13,8708.0,167.8925,167.9666,167.8925,167.9296,8708.0
2020-01-09 14:45:00,181.11,181.11,181.0,181.03,8618.0,167.911,167.911,167.809,167.8368,8618.0
2020-01-09 14:50:00,181.03,181.03,180.98,180.98,23969.0,167.8368,167.8368,167.7905,167.7905,23969.0
2020-01-09 14:55:00,180.99,181.07,180.99,181.04,18016.0,167.7998,167.8739,167.7998,167.8461,18016.0
2020-01-09 15:00:00,181.04,181.05,181.0,181.0,5144.0,167.8461,167.8554,167.809,167.809,5144.0
2020-01-09 15:05:00,181.01,181.01,180.95,180.96,9298.0,167.8183,167.8183,167.7627,167.7719,9298.0
2020-01-09 15:10:00,180.95,180.96,180.9,180.94,28093.0,167.7627,167.7719,167.7163,167.7534,28093.0
2020-01-09 15:15:00,180.92,180.96,180.91,180.93,3403.0,167.7349,167.7719,167.7256,167.7441,3403.0
2020-01-09 15:20:00,180.92,180.92,180.88,180.89,1826.0,167.7349,167.7349,167.6978,167.707,1826.0
2020-01-09 15:25:00,180.86,180.95,180.85,180.95,8499.0,167.6792,167.7627,167.67,167.7627,8499.0
2020-01-09 15:30:00,180.95,181.0,180.94,180.95,13699.0,167.7627,167.809,167.7534,167.7627,13699.0
2020-01-09 15:35:00,180.94,180.96,180.85,180.9,41666.0,167.7534,167.7719,167.67,167.7163,41666.0
2020-01-09 15:40:00,180.9,180.96,180.86,180.96,9973.0,167.7163,167.7719,167.6792,167.7719,9973.0
2020-01-09 15:45:00,180.96,180.97,180.85,180.86,18822.0,167.7719,167.7812,167.67,167.6792,18822.0
2020-01-09 15:50:00,180.88,181.0,180.88,181.0,24286.0,167.6978,167.809,167.6978,167.809,24286.0
2020-01-09 15:55:00,181.0,181.13,180.99,181.08,64165.0,167.809,167.9296,167.7998,167.8832,64165.0
2020-01-10 09:30:00,181.56,181.56,181.28,181.28,13171.0,168.3282,168.3282,168.0686,168.0686,13171.0
2020-01-10 09:35:00,181.3,181.3,181.11,181.15,9426.0,168.0872,168.0872,167.911,167.9481,9426.0
2020-01-10 09:40:00,181.12,181.23,181.12,181.18,400.0,167.9203,168.0223,167.9203,167.9759,400.0
2020-01-10 09:45:00,181.07,181.15,181.06,181.15,6841.0,167.8739,167.9481,167.8647,167.9481,6841.0
2020-01-10 09:50:00,181.29,181.35,181.29,181.35,1000.0,168.0779,168.1335,168.0779,168.1335,1000.0
2020-01-10 09:55:00,181.37,181.37,181.36,181.36,200.0,168.1521,168.1521,168.1428,168.1428,200.0
2020-01-10 10:00:00,181.42,181.46,181.42,181.46,1710.0,168.1984,168.2355,168.1984,168.2355,1710.0
2020-01-10 10:05:00,181.49,181.54,181.49,181.54,926.0,168.2633,168.3097,168.2633,168.3097,926.0
2020-01-10 10:10:00,181.47,181.47,181.37,181.42,1821.0,168.2448,168.2448,168.1521,168.1984,1821.0
2020-01-10 10:15:00,181.47,181.48,181.41,181.43,15672.0,168.2448,168.254,168.1891,168.2077,15672.0
2020-01-10 10:20:00,181.46,181.46,181.4,181.45,3351.0,168.2355,168.2355,168.1799,168.2262,3351.0
2020-01-10 10:25:00,181.43,181.43,181.35,181.4,1300.0,168.2077,168.2077,168.1335,168.1799,1300.0
2020-01-10 10:30:00,181.37,181.43,181.37,181.43,1450.0,168.1521,168.2077,168.1521,168.2077,1450.0
2020-01-10 10:35:00,181.41,181.42,181.37,181.42,7370.0,168.1891,168.1984,168.1521,168.1984,7370.0
2020-01-10 10:40:00,181.46,181.46,181.46,181.46,100.0,168.2355,168.2355,168.2355,168.2355,100.0
2020-01-10 10:45:00,181.47,181.47,181.47,181.47,100.0,168.2448,168.2448,168.2448,168.2448,100.0
2020-01-10 10:50:00,181.32,181.32,181.3,181.32,2970.0,168.1057,168.1057,168.0872,168.1057,2970.0
2020-01-10 10:55:00,181.34,181.44,181.33,181.43,2453.0,168.1242,168.217,168.115,168.2077,2453.0
2020-01-10 11:00:00,181.44,181.45,181.4,181.44,1500.0,168.217,168.2262,168.1799,168.217,1500.0
2020-01-10 11:05:00,181.38,181.47,181.38,181.47,639.0,168.1613,168.2448,168.1613,168.2448,639.0
2020-01-10 11:10:00,181.46,181.48,181.45,181.45,3337.0,168.2355,168.254,168.2262,168.2262,3337.0
2020-01-10 11:15:00,181.42,181.45,181.36,181.37,3399.0,168.1984,168.2262,168.1428,168.1521,3399.0
2020-01-10 11:20:00,181.4,181.4,181.29,181.29,400.0,168.1799,168.1799,168.0779,168.0779,400.0
2020-01-10 11:25:00,181.31,181.32,181.22,181.22,1367.0,168.0964,168.1057,168.013,168.013,1367.0
2020-01-10 11:30:00,181.16,181.17,181.1,181.16,2995.0,167.9574,167.9666,167.9017,167.9574,2995.0
2020-01-10 11:35:00,181.15,181.24,181.15,181.23,2192.0,167.9481,168.0315,167.9481,168.0223,2192.0
2020-01-10 11:40:00,181.22,181.22,181.07,181.09,2205.0,168.013,168.013,167.8739,167.8925,2205.0
2020-01-10 11:45:00,181.06,181.14,181.05,181.05,705.0,167.8647,167.9388,167.8554,167.8554,705.0
2020-01-10 11:50:00,181.03,181.1,181.02,181.1,800.0,167.8368,167.9017,167.8276,167.9017,800.0
2020-01-10 11:55:00,181.1,181.12,181.06,181.06,2083.0,167.9017,167.9203,167.8647,167.8647,2083.0
2020-01-10 12:00:00,180.98,180.98,180.94,180.95,785.0,167.7905,167.7905,167.7534,167.7627,785.0
2020-01-10 12:05:00,180.98,180.98,180.78,180.8,2935.0,167.7905,167.7905,167.6051,167.6236,2935.0
2020-01-10 12:10:00,180.73,180.87,180.7,180.86,3009.0,167.5587,167.6885,167.5309,167.6792,3009.0
2020-01-10 12:15:00,180.86,180.86,180.79,180.82,649.0,167.6792,167.6792,167.6143,167.6421,649.0
2020-01-10 12:20:00,180.8,180.84,180.8,180.81,3093.0,167.6236,167.6607,167.6236,167.6329,3093.0
2020-01-10 12:25:00,180.82,180.93,180.82,180.93,7125.0,167.6421,167.7441,167.6421,167.7441,7125.0
2020-01-10 12:30:00,180.96,180.99,180.94,180.99,2466.0,167.7719,167.7998,167.7534,167.7998,2466.0
2020-01-10 12:35:00,180.95,181.03,180.95,181.02,1165.0,167.7627,167.8368,167.7627,167.8276,1165.0
2020-01-10 12:40:00,181.04,181.04,181.04,181.04,100.0,167.8461,167.8461,167.8461,167.8461,100.0
2020-01-10 12:45:00,181.04,181.09,181.03,181.08,2531.0,167.8461,167.8925,167.8368,167.8832,2531.0
2020-01-10 12:50:00,181.08,181.08,181.06,181.08,2839.0,167.8832,167.8832,167.8647,167.8832,2839.0
2020-01-10 12:55:00,181.07,181.09,181.04,181.05,723.0,167.8739,167.8925,167.8461,167.8554,723.0
2020-01-10 13:00:00,181.08,181.12,181.06,181.11,7800.0,167.8832,167.9203,167.8647,167.911,7800.0
2020-01-10 13:05:00,181.12,181.17,181.12,181.16,1643.0,167.9203,167.9666,167.9203,167.9574,1643.0
2020-01-10 13:10:00,181.15,181.21,181.14,181.21,14596.0,167.9481,168.0037,167.9388,168.0037,14596.0
2020-01-10 13:15:00,181.22,181.25,181.21,181.24,653513.0,168.013,168.0408,168.0037,168.0315,653513.0
2020-01-10 13:20:00,181.25,181.25,181.21,181.22,51630.0,168.0408,168.0408,168.0037,168.013,51630.0
2020-01-10 13:25:00,181.22,181.24,181.17,181.19,48194.0,168.013,168.0315,167.9666,167.9852,48194.0
2020-01-10 13:30:00,181.19,181.2,181.18,181.2,8091.0,167.9852,167.9945,167.9759,167.9945,8091.0
2020-01-10 13:35:00,181.24,181.24,181.17,181.17,4739.0,168.0315,168.0315,167.9666,167.9666,4739.0
2020-01-10 13:40:00,181.14,181.27,181.14,181.26,4752.0,167.9388,168.0594,167.9388,168.0501,4752.0
2020-01-10 13:45:00,181.26,181.28,181.25,181.26,11009.0,168.0501,168.0686,168.0408,168.0501,11009.0
2020-01-10 13:50:00,181.26,181.27,181.19,181.22,4547.0,168.0501,168.0594,167.9852,168.013,4547.0
2020-01-10 13:55:00,181.23,181.25,181.21,181.22,2043.0,168.0223,168.0408,168.0037,168.013,2043.0
2020-01-10 14:00:00,181.21,181.23,181.18,181.19,1344.0,168.0037,168.0223,167.9759,167.9852,1344.0
2020-01-10 14:05:00,181.18,181.18,181.11,181.12,2762.0,167.9759,167.9759,167.911,167.9203,2762.0
2020-01-10 14:10:00,181.06,181.06,180.99,181.01,1125.0,167.8647,167.8647,167.7998,167.8183,1125.0
2020-01-10 14:15:00,181.0,181.1,180.98,181.1,10753.0,167.809,167.9017,167.7905,167.9017,10753.0
2020-01-10 14:20:00,181.08,181.08,181.03,181.03,700.0,167.8832,167.8832,167.8368,167.8368,700.0
2020-01-10 14:25:00,181.04,181.04,180.99,180.99,500.0,167.8461,167.8461,167.7998,167.7998,500.0
2020-01-10 14:30:00,181.0,181.01,180.93,180.95,1748.0,167.809,167.8183,167.7441,167.7627,1748.0
2020-01-10 14:35:00,180.95,180.96,180.9,180.9,2989.0,167.7627,167.7719,167.7163,167.7163,2989.0
2020-01-10 14:40:00,180.91,180.92,180.85,180.85,3772.0,167.7256,167.7349,167.67,167.67,3772.0
2020-01-10 14:45:00,180.86,180.92,180.83,180.9,2246.0,167.6792,167.7349,167.6514,167.7163,2246.0
2020-01-10 14:50:00,180.88,180.94,180.88,180.93,1860.0,167.6978,167.7534,167.6978,167.7441,1860.0
2020-01-10 14:55:00,180.94,180.95,180.92,180.95,9183.0,167.7534,167.7627,167.7349,167.7627,9183.0
2020-01-10 15:00:00,180.94,180.95,180.79,180.89,1660.0,167.7534,167.7627,167.6143,167.707,1660.0
2020-01-10 15:05:00,180.82,180.83,180.71,180.71,3152.0,167.6421,167.6514,167.5402,167.5402,3152.0
2020-01-10 15:10:00,180.73,180.79,180.72,180.73,3132.0,167.5587,167.6143,167.5494,167.5587,3132.0
2020-01-10 15:15:00,180.68,180.73,180.65,180.68,13575.0,167.5123,167.5587,167.4845,167.5123,13575.0
2020-01-10 15:20:00,180.66,180.75,180.65,180.72,3253.0,167.4938,167.5772,167.4845,167.5494,3253.0
2020-01-10 15:25:00,180.73,180.76,180.69,180.75,14529.0,167.5587,167.5865,167.5216,167.5772,14529.0
2020-01-10 15:30:00,180.65,180.67,180.55,180.55,4488.0,167.4845,167.5031,167.3918,167.3918,4488.0
2020-01-10 15:35:00,180.54,180.58,180.47,180.51,7007.0,167.3826,167.4196,167.3177,167.3547,7007.0
2020-01-10 15:40:00,180.51,180.51,180.36,180.46,10700.0,167.3547,167.3547,167.2157,167.3084,10700.0
2020-01-10 15:45:00,180.51,180.6,180.39,180.39,8800.0,167.3547,167.4382,167.2435,167.2435,8800.0
2020-01-10 15:50:00,180.36,180.63,180.36,180.59,5257.0,167.2157,167.466,167.2157,167.4289,5257.0
2020-01-10 15:55:00,180.62,180.67,180.58,180.58,9685.0,167.4567,167.5031,167.4196,167.4196,9685.0
2020-01-13 09:30:00,181.02,181.02,180.85,180.86,29609.0,167.8276,167.8276,167.67,167.6792,29609.0
2020-01-13 09:35:00,180.86,180.95,180.86,180.93,10828.0,167.6792,167.7627,167.6792,167.7441,10828.0
2020-01-13 09:40:00,180.9,181.06,180.76,181.05,23446.0,167.7163,167.8647,167.5865,167.8554,23446.0
2020-01-13 09:45:00,181.09,181.09,181.03,181.07,900.0,167.8925,167.8925,167.8368,167.8739,900.0
2020-01-13 09:50:00,181.06,181.08,181.02,181.02,800.0,167.8647,167.8832,167.8276,167.8276,800.0
2020-01-13 09:55:00,181.09,181.19,181.09,181.18,2363.0,167.8925,167.9852,167.8925,167.9759,2363.0
2020-01-13 10:00:00,181.18,181.2,181.15,181.15,2335.0,167.9759,167.9945,167.9481,167.9481,2335.0
2020-01-13 10:05:00,181.11,181.16,181.06,181.11,3153.0,167.911,167.9574,167.8647,167.911,3153.0
2020-01-13 10:10:00,181.08,181.11,181.03,181.03,8144.0,167.8832,167.911,167.8368,167.8368,8144.0
2020-01-13 10:15:00,181.05,181.13,181.0,181.0,2417.0,167.8554,167.9296,167.809,167.809,2417.0
2020-01-13 10:20:00,180.98,181.12,180.96,181.12,2861.0,167.7905,167.9203,167.7719,167.9203,2861.0
2020-01-13 10:25:00,181.14,181.16,181.12,181.12,12612.0,167.9388,167.9574,167.9203,167.9203,12612.0
2020-01-13 10:30:00,181.14,181.14,181.03,181.05,2534.0,167.9388,167.9388,167.8368,167.8554,2534.0
2020-01-13 10:35:00,181.05,181.12,181.03,181.1,1685.0,167.8554,167.9203,167.8368,167.9017,1685.0
2020-01-13 10:40:00,181.1,181.1,181.05,181.08,2076.0,167.9017,167.9017,167.8554,167.8832,2076.0
2020-01-13 10:45:00,181.11,181.19,181.09,181.19,6575.0,167.911,167.9852,167.8925,167.9852,6575.0
2020-01-13 10:50:00,181.17,181.25,181.14,181.24,1112.0,167.9666,168.0408,167.9388,168.0315,1112.0
2020-01-13 10:55:00,181.26,181.31,181.26,181.31,3192.0,168.0501,168.0964,168.0501,168.0964,3192.0
2020-01-13 11:00:00,181.29,181.29,181.23,181.27,4500.0,168.0779,168.0779,168.0223,168.0594,4500.0
2020-01-13 11:05:00,181.29,181.31,181.29,181.3,1258.0,168.0779,168.0964,168.0779,168.0872,1258.0
2020-01-13 11:10:00,181.29,181.32,181.26,181.31,1048.0,168.0779,168.1057,168.0501,168.0964,1048.0
2020-01-13 11:15:00,181.29,181.35,181.29,181.34,6300.0,168.0779,168.1335,168.0779,168.1242,6300.0
2020-01-13 11:20:00,181.32,181.33,181.31,181.33,1132.0,168.1057,168.115,168.0964,168.115,1132.0
2020-01-13 11:25:00,181.26,181.48,181.22,181.3,29410.0,168.0501,168.254,168.013,168.0872,29410.0
2020-01-13 11:30:00,181.33,181.43,181.27,181.33,12512.0,168.115,168.2077,168.0594,168.115,12512.0
2020-01-13 11:35:00,181.33,181.37,181.32,181.37,2445.0,168.115,168.1521,168.1057,168.1521,2445.0
2020-01-13 11:40:00,181.38,181.41,181.37,181.41,8697.0,168.1613,168.1891,168.1521,168.1891,8697.0
2020-01-13 11:45:00,181.41,181.44,181.39,181.44,9999.0,168.1891,168.217,168.1706,168.217,9999.0
2020-01-13 11:50:00,181.46,181.47,181.42,181.43,5514.0,168.2355,168.2448,168.1984,168.2077,5514.0
2020-01-13 11:55:00,181.43,181.52,181.41,181.52,10060.0,168.2077,168.2911,168.1891,168.2911,10060.0
2020-01-13 12:00:00,181.55,181.59,181.55,181.58,2200.0,168.3189,168.356,168.3189,168.3468,2200.0
2020-01-13 12:05:00,181.59,181.61,181.57,181.61,4626.0,168.356,168.3746,168.3375,168.3746,4626.0
2020-01-13 12:10:00,181.6,181.68,181.59,181.67,5226.0,168.3653,168.4395,168.356,168.4302,5226.0
2020-01-13 12:15:00,181.67,181.7,181.65,181.67,29033.0,168.4302,168.458,168.4117,168.4302,29033.0
2020-01-13 12:20:00,181.66,181.68,181.63,181.63,6647.0,168.4209,168.4395,168.3931,168.3931,6647.0
2020-01-13 12:25:00,181.62,181.63,181.61,181.62,3100.0,168.3838,168.3931,168.3746,168.3838,3100.0
2020-01-13 12:30:00,181.62,181.68,181.62,181.66,3145.0,168.3838,168.4395,168.3838,168.4209,3145.0
2020-01-13 12:35:00,181.67,181.67,181.54,181.58,22326.0,168.4302,168.4302,168.3097,168.3468,22326.0
2020-01-13 12:40:00,181.58,181.59,181.56,181.56,2332.0,168.3468,168.356,168.3282,168.3282,2332.0
2020-01-13 12:45:00,181.55,181.56,181.53,181.55,10409.0,168.3189,168.3282,168.3004,168.3189,10409.0
2020-01-13 12:50:00,181.53,181.58,181.53,181.58,1900.0,168.3004,168.3468,168.3004,168.3468,1900.0
2020-01-13 12:55:00,181.55,181.59,181.55,181.57,1551.0,168.3189,168.356,168.3189,168.3375,1551.0
2020-01-13 13:00:00,181.57,181.57,181.54,181.54,1638.0,168.3375,168.3375,168.3097,168.3097,1638.0
2020-01-13 13:05:00,181.55,181.6,181.55,181.6,4853.0,168.3189,168.3653,168.3189,168.3653,4853.0
2020-01-13 13:10:00,181.58,181.59,181.57,181.58,2576.0,168.3468,168.356,168.3375,168.3468,2576.0
2020-01-13 13:15:00,181.55,181.59,181.53,181.58,2900.0,168.3189,168.356,168.3004,168.3468,2900.0
2020-01-13 13:20:00,181.6,181.61,181.59,181.59,1907.0,168.3653,168.3746,168.356,168.356,1907.0
2020-01-13 13:25:00,181.55,181.56,181.52,181.54,3430.0,168.3189,168.3282,168.2911,168.3097,3430.0
2020-01-13 13:30:00,181.54,181.56,181.52,181.53,2400.0,168.3097,168.3282,168.2911,168.3004,2400.0
2020-01-13 13:35:00,181.5,181.53,181.49,181.52,5789.0,168.2726,168.3004,168.2633,168.2911,5789.0
2020-01-13 13:40:00,181.52,181.53,181.51,181.51,6548.0,168.2911,168.3004,168.2819,168.2819,6548.0
2020-01-13 13:45:00,181.52,181.54,181.5,181.51,35664.0,168.2911,168.3097,168.2726,168.2819,35664.0
2020-01-13 13:50:00,181.55,181.57,181.54,181.54,2575.0,168.3189,168.3375,168.3097,168.3097,2575.0
2020-01-13 13:55:00,181.54,181.56,181.5,181.5,2292.0,168.3097,168.3282,168.2726,168.2726,2292.0
2020-01-13 14:00:00,181.51,181.52,181.46,181.51,22316.0,168.2819,168.2911,168.2355,168.2819,22316.0
2020-01-13 14:05:00,181.54,181.6,181.54,181.58,7826.0,168.3097,168.3653,168.3097,168.3468,7826.0
2020-01-13 14:10:00,181.58,181.62,181.58,181.6,6258.0,168.3468,168.3838,168.3468,168.3653,6258.0
2020-01-13 14:15:00,181.59,181.6,181.55,181.59,3921.0,168.356,168.3653,168.3189,168.356,3921.0
2020-01-13 14:20:00,181.6,181.64,181.58,181.64,34476.0,168.3653,168.4024,168.3468,168.4024,34476.0
2020-01-13 14:25:00,181.64,181.67,181.63,181.67,2733.0,168.4024,168.4302,168.3931,168.4302,2733.0
2020-01-13 14:30:00,181.65,181.7,181.65,181.7,2963.0,168.4117,168.458,168.4117,168.458,2963.0
2020-01-13 14:35:00,181.69,181.69,181.66,181.68,2538.0,168.4487,168.4487,168.4209,168.4395,2538.0
2020-01-13 14:40:00,181.68,181.71,181.64,181.67,14167.0,168.4395,168.4673,168.4024,168.4302,14167.0
2020-01-13 14:45:00,181.66,181.66,181.63,181.64,6529.0,168.4209,168.4209,168.3931,168.4024,6529.0
2020-01-13 14:50:00,181.64,181.68,181.63,181.68,4645.0,168.4024,168.4395,168.3931,168.4395,4645.0
2020-01-13 14:55:00,181.69,181.7,181.66,181.69,8572.0,168.4487,168.458,168.4209,168.4487,8572.0
2020-01-13 15:00:00,181.69,181.71,181.67,181.71,3442.0,168.4487,168.4673,168.4302,168.4673,3442.0
2020-01-13 15:05:00,181.7,181.7,181.67,181.69,12485.0,168.458,168.458,168.4302,168.4487,12485.0
2020-01-13 15:10:00,181.68,181.7,181.65,181.65,22259.0,168.4395,168.458,168.4117,168.4117,22259.0
2020-01-13 15:15:00,181.66,181.66,181.61,181.62,8045.0,168.4209,168.4209,168.3746,168.3838,8045.0
2020-01-13 15:20:00,181.61,181.65,181.6,181.64,101589.0,168.3746,168.4117,168.3653,168.4024,101589.0
2020-01-13 15:25:00,181.63,181.63,181.57,181.59,7223.0,168.3931,168.3931,168.3375,168.356,7223.0
2020-01-13 15:30:00,181.6,181.68,181.57,181.68,16726.0,168.3653,168.4395,168.3375,168.4395,16726.0
2020-01-13 15:35:00,181.68,181.7,181.66,181.7,11527.0,168.4395,168.458,168.4209,168.458,11527.0
2020-01-13 15:40:00,181.7,181.72,181.67,181.67,16772.0,168.458,168.4766,168.4302,168.4302,16772.0
2020-01-13 15:45:00,181.67,181.72,181.65,181.71,113795.0,168.4302,168.4766,168.4117,168.4673,113795.0
2020-01-13 15:50:00,181.72,181.84,181.72,181.83,205206.0,168.4766,168.5878,168.4766,168.5785,205206.0
2020-01-13 15:55:00,181.84,181.93,181.79,181.93,343737.0,168.5878,168.6713,168.5415,168.6713,343737.0
2020-01-14 09:30:00,181.72,181.81,181.59,181.75,89644.0,168.4766,168.56,168.356,168.5044,89644.0
2020-01-14 09:35:00,181.76,181.79,181.61,181.74,6968.0,168.5136,168.5415,168.3746,168.4951,6968.0
2020-01-14 09:40:00,181.69,181.69,181.53,181.66,3345.0,168.4487,168.4487,168.3004,168.4209,3345.0
2020-01-14 09:45:00,181.68,181.76,181.65,181.69,3405.0,168.4395,168.5136,168.4117,168.4487,3405.0
2020-01-14 09:50:00,181.68,181.68,181.47,181.56,36981.0,168.4395,168.4395,168.2448,168.3282,36981.0
2020-01-14 09:55:00,181.59,181.59,181.41,181.43,42253.0,168.356,168.356,168.1891,168.2077,42253.0
2020-01-14 10:00:00,181.54,181.64,181.54,181.64,22500.0,168.3097,168.4024,168.3097,168.4024,22500.0
2020-01-14 10:05:00,181.63,181.64,181.57,181.64,2740.0,168.3931,168.4024,168.3375,168.4024,2740.0
2020-01-14 10:10:00,181.65,181.74,181.63,181.72,53073.0,168.4117,168.4951,168.3931,168.4766,53073.0
2020-01-14 10:15:00,181.72,181.75,181.67,181.68,8837.0,168.4766,168.5044,168.4302,168.4395,8837.0
2020-01-14 10:20:00,181.63,181.63,181.57,181.57,600.0,168.3931,168.3931,168.3375,168.3375,600.0
2020-01-14 10:25:00,181.61,181.71,181.6,181.67,9831.0,168.3746,168.4673,168.3653,168.4302,9831.0
2020-01-14 10:30:00,181.69,181.81,181.69,181.8,4202.0,168.4487,168.56,168.4487,168.5507,4202.0
2020-01-14 10:35:00,181.79,181.82,181.77,181.82,1398.0,168.5415,168.5693,168.5229,168.5693,1398.0
2020-01-14 10:40:00,181.83,181.85,181.79,181.83,932.0,168.5785,168.5971,168.5415,168.5785,932.0
2020-01-14 10:45:00,181.83,181.83,181.73,181.74,2742.0,168.5785,168.5785,168.4858,168.4951,2742.0
2020-01-14 10:50:00,181.73,181.74,181.66,181.66,1400.0,168.4858,168.4951,168.4209,168.4209,1400.0
2020-01-14 10:55:00,181.64,181.74,181.57,181.72,24721.0,168.4024,168.4951,168.3375,168.4766,24721.0
2020-01-14 11:00:00,181.72,181.8,181.71,181.73,9934.0,168.4766,168.5507,168.4673,168.4858,9934.0
2020-01-14 11:05:00,181.8,181.83,181.79,181.81,900.0,168.5507,168.5785,168.5415,168.56,900.0
2020-01-14 11:10:00,181.84,181.84,181.81,181.81,2527.0,168.5878,168.5878,168.56,168.56,2527.0
2020-01-14 11:15:00,181.84,181.85,181.83,181.83,871.0,168.5878,168.5971,168.5785,168.5785,871.0
2020-01-14 11:20:00,181.86,181.89,181.81,181.83,4099.0,168.6064,168.6342,168.56,168.5785,4099.0
2020-01-14 11:25:00,181.82,181.84,181.81,181.81,1726.0,168.5693,168.5878,168.56,168.56,1726.0
2020-01-14 11:30:00,181.85,181.88,181.84,181.84,1993.0,168.5971,168.6249,168.5878,168.5878,1993.0
2020-01-14 11:35:00,181.87,181.92,181.86,181.91,2414.0,168.6156,168.662,168.6064,168.6527,2414.0
2020-01-14 11:40:00,181.87,181.9,181.82,181.83,4516.0,168.6156,168.6434,168.5693,168.5785,4516.0
2020-01-14 11:45:00,181.86,181.89,181.85,181.89,6606.0,168.6064,168.6342,168.5971,168.6342,6606.0
2020-01-14 11:50:00,181.92,181.95,181.91,181.95,1169.0,168.662,168.6898,168.6527,168.6898,1169.0
2020-01-14 11:55:00,181.94,181.96,181.92,181.96,1601.0,168.6805,168.6991,168.662,168.6991,1601.0
2020-01-14 12:00:00,181.94,181.98,181.94,181.95,4491.0,168.6805,168.7176,168.6805,168.6898,4491.0
2020-01-14 12:05:00,181.94,181.95,181.93,181.95,559.0,168.6805,168.6898,168.6713,168.6898,559.0
2020-01-14 12:10:00,181.95,182.0,181.95,181.99,1900.0,168.6898,168.7361,168.6898,168.7269,1900.0
2020-01-14 12:15:00,181.98,181.98,181.93,181.98,4300.0,168.7176,168.7176,168.6713,168.7176,4300.0
2020-01-14 12:20:00,181.98,182.04,181.98,182.02,2513.0,168.7176,168.7732,168.7176,168.7547,2513.0
2020-01-14 12:25:00,182.06,182.06,182.03,182.03,400.0,168.7918,168.7918,168.764,168.764,400.0
2020-01-14 12:30:00,182.07,182.1,182.07,182.1,1409.0,168.801,168.8289,168.801,168.8289,1409.0
2020-01-14 12:35:00,182.14,182.16,182.13,182.16,23764.0,168.8659,168.8845,168.8567,168.8845,23764.0
2020-01-14 12:40:00,182.18,182.18,182.12,182.16,2210.0,168.903,168.903,168.8474,168.8845,2210.0
2020-01-14 12:45:00,182.2,182.2,182.16,182.19,1033.0,168.9216,168.9216,168.8845,168.9123,1033.0
2020-01-14 12:50:00,182.19,182.22,182.17,182.21,1808.0,168.9123,168.9401,168.8938,168.9308,1808.0
2020-01-14 12:55:00,182.21,182.22,182.19,182.19,2827.0,168.9308,168.9401,168.9123,168.9123,2827.0
2020-01-14 13:00:00,182.18,182.23,182.18,182.23,20300.0,168.903,168.9494,168.903,168.9494,20300.0
2020-01-14 13:05:00,182.22,182.27,182.22,182.23,1908.0,168.9401,168.9865,168.9401,168.9494,1908.0
2020-01-14 13:10:00,182.21,182.23,182.2,182.22,23361.0,168.9308,168.9494,168.9216,168.9401,23361.0
2020-01-14 13:15:00,182.23,182.27,182.23,182.27,645.0,168.9494,168.9865,168.9494,168.9865,645.0
2020-01-14 13:20:00,182.24,182.28,182.23,182.28,29503.0,168.9587,168.9957,168.9494,168.9957,29503.0
2020-01-14 13:25:00,182.28,182.3,182.27,182.27,1496.0,168.9957,169.0143,168.9865,168.9865,1496.0
2020-01-14 13:30:00,182.32,182.34,182.31,182.34,1472.0,169.0328,169.0514,169.0236,169.0514,1472.0
2020-01-14 13:35:00,182.33,182.33,181.73,182.16,50300.0,169.0421,169.0421,168.4858,168.8845,50300.0
2020-01-14 13:40:00,182.19,182.21,181.81,181.85,7520.0,168.9123,168.9308,168.56,168.5971,7520.0
2020-01-14 13:45:00,181.85,181.94,181.77,181.8,6800.0,168.5971,168.6805,168.5229,168.5507,6800.0
2020-01-14 13:50:00,181.88,181.94,181.88,181.92,1517.0,168.6249,168.6805,168.6249,168.662,1517.0
2020-01-14 13:55:00,181.88,181.92,181.8,181.8,10433.0,168.6249,168.662,168.5507,168.5507,10433.0
2020-01-14 14:00:00,181.82,181.83,181.55,181.6,12593.0,168.5693,168.5785,168.3189,168.3653,12593.0
2020-01-14 14:05:00,181.63,181.74,181.53,181.56,11165.0,168.3931,168.4951,168.3004,168.3282,11165.0
2020-01-14 14:10:00,181.59,181.63,181.36,181.47,11146.0,168.356,168.3931,168.1428,168.2448,11146.0
2020-01-14 14:15:00,181.51,181.63,181.51,181.57,7001.0,168.2819,168.3931,168.2819,168.3375,7001.0
2020-01-14 14:20:00,181.58,181.67,181.55,181.66,3886.0,168.3468,168.4302,168.3189,168.4209,3886.0
2020-01-14 14:25:00,181.68,181.83,181.68,181.82,6060.0,168.4395,168.5785,168.4395,168.5693,6060.0
2020-01-14 14:30:00,181.83,181.91,181.81,181.91,3505.0,168.5785,168.6527,168.56,168.6527,3505.0
2020-01-14 14:35:00,181.91,181.97,181.89,181.92,3597.0,168.6527,168.7083,168.6342,168.662,3597.0
2020-01-14 14:40:00,181.96,182.01,181.92,182.0,4169.0,168.6991,168.7454,168.662,168.7361,4169.0
2020-01-14 14:45:00,181.99,182.03,181.95,181.95,1382.0,168.7269,168.764,168.6898,168.6898,1382.0
2020-01-14 14:50:00,181.96,181.97,181.9,181.92,3291.0,168.6991,168.7083,168.6434,168.662,3291.0
2020-01-14 14:55:00,181.88,181.89,181.76,181.8,3290.0,168.6249,168.6342,168.5136,168.5507,3290.0
2020-01-14 15:00:00,181.79,181.84,181.79,181.79,3624.0,168.5415,168.5878,168.5415,168.5415,3624.0
2020-01-14 15:05:00,181.79,181.81,181.7,181.7,2371.0,168.5415,168.56,168.458,168.458,2371.0
2020-01-14 15:10:00,181.72,181.72,181.59,181.63,4735.0,168.4766,168.4766,168.356,168.3931,4735.0
2020-01-14 15:15:00,181.58,181.66,181.57,181.66,2967.0,168.3468,168.4209,168.3375,168.4209,2967.0
2020-01-14 15:20:00,181.68,181.74,181.67,181.73,821.0,168.4395,168.4951,168.4302,168.4858,821.0
2020-01-14 15:25:00,181.73,181.73,181.53,181.57,9150.0,168.4858,168.4858,168.3004,168.3375,9150.0
2020-01-14 15:30:00,181.53,181.71,181.53,181.67,2350.0,168.3004,168.4673,168.3004,168.4302,2350.0
2020-01-14 15:35:00,181.64,181.69,181.64,181.66,4232.0,168.4024,168.4487,168.4024,168.4209,4232.0
2020-01-14 15:40:00,181.71,181.81,181.71,181.73,5000.0,168.4673,168.56,168.4673,168.4858,5000.0
2020-01-14 15:45:00,181.77,181.78,181.67,181.67,11241.0,168.5229,168.5322,168.4302,168.4302,11241.0
2020-01-14 15:50:00,181.62,181.62,181.45,181.53,17529.0,168.3838,168.3838,168.2262,168.3004,17529.0
2020-01-14 15:55:00,181.55,181.74,181.55,181.73,26163.0,168.3189,168.4951,168.3189,168.4858,26163.0
2020-01-15 09:30:00,181.61,181.98,181.61,181.9,18770.0,168.3746,168.7176,168.3746,168.6434,18770.0
2020-01-15 09:35:00,181.93,182.1,181.93,182.08,15641.0,168.6713,168.8289,168.6713,168.8103,15641.0
2020-01-15 09:40:00,182.05,182.14,182.05,182.13,14665.0,168.7825,168.8659,168.7825,168.8567,14665.0
2020-01-15 09:45:00,182.11,182.21,182.11,182.21,1400.0,168.8381,168.9308,168.8381,168.9308,1400.0
2020-01-15 09:50:00,182.21,182.34,182.19,182.34,4150.0,168.9308,169.0514,168.9123,169.0514,4150.0
2020-01-15 09:55:00,182.3,182.41,182.3,182.41,7635.0,169.0143,169.1163,169.0143,169.1163,7635.0
2020-01-15 10:00:00,182.4,182.41,182.3,182.33,14528.0,169.107,169.1163,169.0143,169.0421,14528.0
2020-01-15 10:05:00,182.33,182.42,182.33,182.41,13695.0,169.0421,169.1255,169.0421,169.1163,13695.0
2020-01-15 10:10:00,182.42,182.48,182.26,182.26,4131.0,169.1255,169.1812,168.9772,168.9772,4131.0
2020-01-15 10:15:00,182.26,182.32,182.25,182.32,13091.0,168.9772,169.0328,168.9679,169.0328,13091.0
2020-01-15 10:20:00,182.31,182.31,182.2,182.21,1562.0,169.0236,169.0236,168.9216,168.9308,1562.0
2020-01-15 10:25:00,182.21,182.28,182.21,182.26,3054.0,168.9308,168.9957,168.9308,168.9772,3054.0
2020-01-15 10:30:00,182.3,182.32,182.24,182.32,837.0,169.0143,169.0328,168.9587,169.0328,837.0
2020-01-15 10:35:00,182.32,182.48,182.32,182.42,3075.0,169.0328,169.1812,169.0328,169.1255,3075.0
2020-01-15 10:40:00,182.39,182.49,182.39,182.46,3784.0,169.0977,169.1904,169.0977,169.1626,3784.0
2020-01-15 10:45:00,182.47,182.52,182.46,182.46,4446.0,169.1719,169.2183,169.1626,169.1626,4446.0
2020-01-15 10:50:00,182.46,182.5,182.45,182.45,1800.0,169.1626,169.1997,169.1534,169.1534,1800.0
2020-01-15 10:55:00,182.53,182.53,182.5,182.5,1320.0,169.2275,169.2275,169.1997,169.1997,1320.0
2020-01-15 11:00:00,182.53,182.56,182.43,182.56,1839.0,169.2275,169.2553,169.1348,169.2553,1839.0
2020-01-15 11:05:00,182.52,182.52,182.38,182.38,735.0,169.2183,169.2183,169.0885,169.0885,735.0
2020-01-15 11:10:00,182.34,182.34,182.23,182.33,1950.0,169.0514,169.0514,168.9494,169.0421,1950.0
2020-01-15 11:15:00,182.38,182.4,182.37,182.4,518.0,169.0885,169.107,169.0792,169.107,518.0
2020-01-15 11:20:00,182.42,182.42,182.4,182.4,841.0,169.1255,169.1255,169.107,169.107,841.0
2020-01-15 11:25:00,182.39,182.41,182.39,182.39,822.0,169.0977,169.1163,169.0977,169.0977,822.0
2020-01-15 11:30:00,182.45,182.51,182.44,182.51,1150.0,169.1534,169.209,169.1441,169.209,1150.0
2020-01-15 11:35:00,182.55,182.59,182.54,182.58,2500.0,169.2461,169.2832,169.2368,169.2739,2500.0
2020-01-15 11:40:00,182.58,182.6,182.57,182.58,2587.0,169.2739,169.2924,169.2646,169.2739,2587.0
2020-01-15 11:45:00,182.57,182.58,182.54,182.58,2999.0,169.2646,169.2739,169.2368,169.2739,2999.0
2020-01-15 11:50:00,182.58,182.61,182.51,182.51,2600.0,169.2739,169.3017,169.209,169.209,2600.0
2020-01-15 11:55:00,182.53,182.53,182.36,182.39,5800.0,169.2275,169.2275,169.0699,169.0977,5800.0
2020-01-15 12:00:00,182.41,182.43,182.35,182.36,3562.0,169.1163,169.1348,169.0606,169.0699,3562.0
2020-01-15 12:05:00,182.37,182.44,182.37,182.42,3780.0,169.0792,169.1441,169.0792,169.1255,3780.0
2020-01-15 12:10:00,182.43,182.51,182.43,182.51,1738.0,169.1348,169.209,169.1348,169.209,1738.0
2020-01-15 12:15:00,182.49,182.49,182.43,182.46,992.0,169.1904,169.1904,169.1348,169.1626,992.0
2020-01-15 12:20:00,182.39,182.46,182.39,182.44,1280.0,169.0977,169.1626,169.0977,169.1441,1280.0
2020-01-15 12:25:00,182.46,182.48,182.38,182.38,5687.0,169.1626,169.1812,169.0885,169.0885,5687.0
2020-01-15 12:30:00,182.4,182.4,182.35,182.39,1337.0,169.107,169.107,169.0606,169.0977,1337.0
2020-01-15 12:35:00,182.36,182.42,182.35,182.41,304.0,169.0699,169.1255,169.0606,169.1163,304.0
2020-01-15 12:40:00,182.44,182.47,182.43,182.47,5100.0,169.1441,169.1719,169.1348,169.1719,5100.0
2020-01-15 12:45:00,182.4,182.41,182.34,182.34,2367.0,169.107,169.1163,169.0514,169.0514,2367.0
2020-01-15 12:50:00,182.22,182.22,182.13,182.16,2981.0,168.9401,168.9401,168.8567,168.8845,2981.0
2020-01-15 12:55:00,182.18,182.19,182.14,182.16,659.0,168.903,168.9123,168.8659,168.8845,659.0
2020-01-15 13:00:00,182.07,182.16,182.07,182.11,990.0,168.801,168.8845,168.801,168.8381,990.0
2020-01-15 13:05:00,182.19,182.2,182.05,182.11,1323.0,168.9123,168.9216,168.7825,168.8381,1323.0
2020-01-15 13:10:00,182.11,182.13,182.05,182.13,5984.0,168.8381,168.8567,168.7825,168.8567,5984.0
2020-01-15 13:15:00,182.1,182.15,182.1,182.15,9539.0,168.8289,168.8752,168.8289,168.8752,9539.0
2020-01-15 13:20:00,182.12,182.15,182.04,182.04,11971.0,168.8474,168.8752,168.7732,168.7732,11971.0
2020-01-15 13:25:00,182.03,182.13,182.03,182.12,6632.0,168.764,168.8567,168.764,168.8474,6632.0
2020-01-15 13:30:00,182.13,182.18,181.96,182.1,9385.0,168.8567,168.903,168.6991,168.8289,9385.0
2020-01-15 13:35:00,182.08,182.13,182.08,182.13,1219.0,168.8103,168.8567,168.8103,168.8567,1219.0
2020-01-15 13:40:00,182.14,182.18,182.13,182.16,1987.0,168.8659,168.903,168.8567,168.8845,1987.0
2020-01-15 13:45:00,182.14,182.16,182.13,182.14,4300.0,168.8659,168.8845,168.8567,168.8659,4300.0
2020-01-15 13:50:00,182.15,182.15,181.99,181.99,2299.0,168.8752,168.8752,168.7269,168.7269,2299.0
2020-01-15 13:55:00,181.98,182.0,181.9,181.93,3674.0,168.7176,168.7361,168.6434,168.6713,3674.0
2020-01-15 14:00:00,181.99,182.09,181.98,182.08,4209.0,168.7269,168.8196,168.7176,168.8103,4209.0
2020-01-15 14:05:00,182.09,182.11,182.05,182.11,4540.0,168.8196,168.8381,168.7825,168.8381,4540.0
2020-01-15 14:10:00,182.2,182.29,182.2,182.27,2917.0,168.9216,169.005,168.9216,168.9865,2917.0
2020-01-15 14:15:00,182.28,182.31,182.27,182.29,4465.0,168.9957,169.0236,168.9865,169.005,4465.0
2020-01-15 14:20:00,182.31,182.37,182.31,182.35,5103.0,169.0236,169.0792,169.0236,169.0606,5103.0
2020-01-15 14:25:00,182.34,182.39,182.34,182.39,1176.0,169.0514,169.0977,169.0514,169.0977,1176.0
2020-01-15 14:30:00,182.38,182.41,182.36,182.39,2602.0,169.0885,169.1163,169.0699,169.0977,2602.0
2020-01-15 14:35:00,182.37,182.37,182.37,182.37,500.0,169.0792,169.0792,169.0792,169.0792,500.0
2020-01-15 14:40:00,182.36,182.37,182.34,182.35,3750.0,169.0699,169.0792,169.0514,169.0606,3750.0
2020-01-15 14:45:00,182.35,182.36,182.3,182.31,2229.0,169.0606,169.0699,169.0143,169.0236,2229.0
2020-01-15 14:50:00,182.31,182.31,182.27,182.3,3385.0,169.0236,169.0236,168.9865,169.0143,3385.0
2020-01-15 14:55:00,182.31,182.34,182.2,182.2,1592.0,169.0236,169.0514,168.9216,168.9216,1592.0
2020-01-15 15:00:00,182.18,182.18,182.05,182.05,2045.0,168.903,168.903,168.7825,168.7825,2045.0
2020-01-15 15:05:00,182.0,182.04,181.95,181.95,3102.0,168.7361,168.7732,168.6898,168.6898,3102.0
2020-01-15 15:10:00,181.92,181.98,181.87,181.97,15505.0,168.662,168.7176,168.6156,168.7083,15505.0
2020-01-15 15:15:00,181.94,181.94,181.89,181.92,3984.0,168.6805,168.6805,168.6342,168.662,3984.0
2020-01-15 15:20:00,181.9,181.93,181.83,181.85,5063.0,168.6434,168.6713,168.5785,168.5971,5063.0
2020-01-15 15:25:00,181.86,181.86,181.69,181.8,4743.0,168.6064,168.6064,168.4487,168.5507,4743.0
2020-01-15 15:30:00,181.8,181.8,181.58,181.63,42265.0,168.5507,168.5507,168.3468,168.3931,42265.0
2020-01-15 15:35:00,181.62,181.78,181.61,181.74,35109.0,168.3838,168.5322,168.3746,168.4951,35109.0
2020-01-15 15:40:00,181.73,181.77,181.65,181.72,4832.0,168.4858,168.5229,168.4117,168.4766,4832.0
2020-01-15 15:45:00,181.76,181.92,181.76,181.88,6413.0,168.5136,168.662,168.5136,168.6249,6413.0
2020-01-15 15:50:00,181.9,181.99,181.9,181.96,25496.0,168.6434,168.7269,168.6434,168.6991,25496.0
2020-01-15 15:55:00,181.97,182.07,181.9,182.04,34612.0,168.7083,168.801,168.6434,168.7732,34612.0
2020-01-16 09:30:00,182.92,183.06,182.89,183.04,20749.0,169.5891,169.7189,169.5613,169.7004,20749.0
2020-01-16 09:35:00,183.07,183.1,182.98,183.05,45495.0,169.7282,169.756,169.6447,169.7096,45495.0
2020-01-16 09:40:00,183.06,183.14,183.06,183.11,3332.0,169.7189,169.7931,169.7189,169.7653,3332.0
2020-01-16 09:45:00,183.11,183.11,182.9,182.95,18906.0,169.7653,169.7653,169.5706,169.6169,18906.0
2020-01-16 09:50:00,182.92,182.99,182.89,182.99,2063.0,169.5891,169.654,169.5613,169.654,2063.0
2020-01-16 09:55:00,182.99,182.99,182.93,182.95,7132.0,169.654,169.654,169.5984,169.6169,7132.0
2020-01-16 10:00:00,183.02,183.02,182.93,182.94,720.0,169.6818,169.6818,169.5984,169.6076,720.0
2020-01-16 10:05:00,182.98,183.08,182.98,183.08,470.0,169.6447,169.7374,169.6447,169.7374,470.0
2020-01-16 10:10:00,183.11,183.14,183.08,183.14,14215.0,169.7653,169.7931,169.7374,169.7931,14215.0
2020-01-16 10:15:00,183.09,183.09,183.02,183.03,1205.0,169.7467,169.7467,169.6818,169.6911,1205.0
2020-01-16 10:20:00,183.02,183.03,182.89,182.93,58940.0,169.6818,169.6911,169.5613,169.5984,58940.0
2020-01-16 10:25:00,182.93,183.03,182.93,183.03,2935.0,169.5984,169.6911,169.5984,169.6911,2935.0
2020-01-16 10:30:00,183.05,183.09,183.02,183.09,3288.0,169.7096,169.7467,169.6818,169.7467,3288.0
2020-01-16 10:35:00,183.09,183.15,182.99,182.99,11378.0,169.7467,169.8023,169.654,169.654,11378.0
2020-01-16 10:40:00,183.12,183.13,183.12,183.12,400.0,169.7745,169.7838,169.7745,169.7745,400.0
2020-01-16 10:45:00,183.08,183.08,183.04,183.06,4087.0,169.7374,169.7374,169.7004,169.7189,4087.0
2020-01-16 10:50:00,183.05,183.06,182.92,182.97,9817.0,169.7096,169.7189,169.5891,169.6355,9817.0
2020-01-16 10:55:00,182.96,182.99,182.92,182.95,4592.0,169.6262,169.654,169.5891,169.6169,4592.0
2020-01-16 11:00:00,182.97,182.97,182.91,182.97,13815.0,169.6355,169.6355,169.5798,169.6355,13815.0
2020-01-16 11:05:00,182.98,183.06,182.98,183.02,2967.0,169.6447,169.7189,169.6447,169.6818,2967.0
2020-01-16 11:10:00,183.03,183.04,182.88,182.9,2605.0,169.6911,169.7004,169.552,169.5706,2605.0
2020-01-16 11:15:00,182.88,182.92,182.86,182.87,2406.0,169.552,169.5891,169.5335,169.5427,2406.0
2020-01-16 11:20:00,182.89,182.89,182.85,182.88,829.0,169.5613,169.5613,169.5242,169.552,829.0
2020-01-16 11:25:00,182.85,182.96,182.84,182.92,22841.0,169.5242,169.6262,169.5149,169.5891,22841.0
2020-01-16 11:30:00,182.95,182.95,182.9,182.93,8333.0,169.6169,169.6169,169.5706,169.5984,8333.0
2020-01-16 11:35:00,182.95,183.01,182.95,182.99,3322.0,169.6169,169.6725,169.6169,169.654,3322.0
2020-01-16 11:40:00,182.98,183.02,182.97,183.01,5810.0,169.6447,169.6818,169.6355,169.6725,5810.0
2020-01-16 11:45:00,183.01,183.05,183.01,183.02,2988.0,169.6725,169.7096,169.6725,169.6818,2988.0
2020-01-16 11:50:00,183.02,183.06,183.02,183.06,1537.0,169.6818,169.7189,169.6818,169.7189,1537.0
2020-01-16 11:55:00,183.05,183.05,183.01,183.03,2300.0,169.7096,169.7096,169.6725,169.6911,2300.0
2020-01-16 12:00:00,183.05,183.08,183.04,183.08,2700.0,169.7096,169.7374,169.7004,169.7374,2700.0
2020-01-16 12:05:00,183.09,183.1,183.05,183.05,3335.0,169.7467,169.756,169.7096,169.7096,3335.0
2020-01-16 12:10:00,183.07,183.09,183.01,183.04,5200.0,169.7282,169.7467,169.6725,169.7004,5200.0
2020-01-16 12:15:00,183.05,183.05,183.03,183.05,2500.0,169.7096,169.7096,169.6911,169.7096,2500.0
2020-01-16 12:20:00,183.05,183.05,182.99,183.03,5215.0,169.7096,169.7096,169.654,169.6911,5215.0
2020-01-16 12:25:00,183.02,183.02,182.99,182.99,4867.0,169.6818,169.6818,169.654,169.654,4867.0
2020-01-16 12:30:00,182.99,183.08,182.99,183.08,1745.0,169.654,169.7374,169.654,169.7374,1745.0
2020-01-16 12:35:00,183.07,183.11,183.06,183.09,7522.0,169.7282,169.7653,169.7189,169.7467,7522.0
2020-01-16 12:40:00,183.11,183.11,183.05,183.06,1866.0,169.7653,169.7653,169.7096,169.7189,1866.0
2020-01-16 12:45:00,183.1,183.12,183.1,183.12,10849.0,169.756,169.7745,169.756,169.7745,10849.0
2020-01-16 12:50:00,183.13,183.13,183.1,183.11,9180.0,169.7838,169.7838,169.756,169.7653,9180.0
2020-01-16 12:55:00,183.11,183.14,183.08,183.08,12887.0,169.7653,169.7931,169.7374,169.7374,12887.0
2020-01-16 13:00:00,183.11,183.14,183.09,183.12,4441.0,169.7653,169.7931,169.7467,169.7745,4441.0
2020-01-16 13:05:00,183.12,183.13,183.11,183.13,2900.0,169.7745,169.7838,169.7653,169.7838,2900.0
2020-01-16 13:10:00,183.14,183.15,183.07,183.09,9231.0,169.7931,169.8023,169.7282,169.7467,9231.0
2020-01-16 13:15:00,183.11,183.11,183.06,183.06,11047.0,169.7653,169.7653,169.7189,169.7189,11047.0
2020-01-16 13:20:00,183.05,183.09,183.05,183.06,5456.0,169.7096,169.7467,169.7096,169.7189,5456.0
2020-01-16 13:25:00,183.07,183.1,183.06,183.09,7333.0,169.7282,169.756,169.7189,169.7467,7333.0
2020-01-16 13:30:00,183.09,183.15,183.06,183.13,7549.0,169.7467,169.8023,169.7189,169.7838,7549.0
2020-01-16 13:35:00,183.12,183.17,183.12,183.15,5675.0,169.7745,169.8209,169.7745,169.8023,5675.0
2020-01-16 13:40:00,183.16,183.2,183.15,183.19,9579.0,169.8116,169.8487,169.8023,169.8394,9579.0
2020-01-16 13:45:00,183.19,183.21,183.18,183.21,3047.0,169.8394,169.858,169.8302,169.858,3047.0
2020-01-16 13:50:00,183.22,183.22,183.19,183.21,3696.0,169.8672,169.8672,169.8394,169.858,3696.0
2020-01-16 13:55:00,183.19,183.21,183.18,183.21,11363.0,169.8394,169.858,169.8302,169.858,11363.0
2020-01-16 14:00:00,183.2,183.2,183.16,183.16,4013.0,169.8487,169.8487,169.8116,169.8116,4013.0
2020-01-16 14:05:00,183.16,183.2,183.14,183.17,6857.0,169.8116,169.8487,169.7931,169.8209,6857.0
2020-01-16 14:10:00,183.18,183.2,183.16,183.19,5126.0,169.8302,169.8487,169.8116,169.8394,5126.0
2020-01-16 14:15:00,183.2,183.22,183.18,183.22,14546.0,169.8487,169.8672,169.8302,169.8672,14546.0
2020-01-16 14:20:00,183.21,183.22,183.19,183.2,5993.0,169.858,169.8672,169.8394,169.8487,5993.0
2020-01-16 14:25:00,183.19,183.21,183.18,183.19,3230.0,169.8394,169.858,169.8302,169.8394,3230.0
2020-01-16 14:30:00,183.2,183.2,183.15,183.16,7920.0,169.8487,169.8487,169.8023,169.8116,7920.0
2020-01-16 14:35:00,183.16,183.16,183.13,183.15,4820.0,169.8116,169.8116,169.7838,169.8023,4820.0
2020-01-16 14:40:00,183.15,183.17,183.12,183.13,8361.0,169.8023,169.8209,169.7745,169.7838,8361.0
2020-01-16 14:45:00,183.12,183.12,183.09,183.12,5875.0,169.7745,169.7745,169.7467,169.7745,5875.0
2020-01-16 14:50:00,183.13,183.16,183.13,183.16,5287.0,169.7838,169.8116,169.7838,169.8116,5287.0
2020-01-16 14:55:00,183.16,183.18,183.14,183.14,24344.0,169.8116,169.8302,169.7931,169.7931,24344.0
2020-01-16 15:00:00,183.13,183.18,183.11,183.15,5360.0,169.7838,169.8302,169.7653,169.8023,5360.0
2020-01-16 15:05:00,183.18,183.19,183.13,183.17,6570.0,169.8302,169.8394,169.7838,169.8209,6570.0
2020-01-16 15:10:00,183.16,183.22,183.16,183.22,4131.0,169.8116,169.8672,169.8116,169.8672,4131.0
2020-01-16 15:15:00,183.22,183.25,183.2,183.24,5687.0,169.8672,169.8951,169.8487,169.8858,5687.0
2020-01-16 15:20:00,183.25,183.26,183.22,183.23,8521.0,169.8951,169.9043,169.8672,169.8765,8521.0
2020-01-16 15:25:00,183.23,183.24,183.2,183.23,6539.0,169.8765,169.8858,169.8487,169.8765,6539.0
2020-01-16 15:30:00,183.24,183.33,183.22,183.32,31226.0,169.8858,169.9692,169.8672,169.96,31226.0
2020-01-16 15:35:00,183.33,183.36,183.32,183.32,14656.0,169.9692,169.997,169.96,169.96,14656.0
2020-01-16 15:40:00,183.33,183.41,183.32,183.4,189850.0,169.9692,170.0434,169.96,170.0341,189850.0
2020-01-16 15:45:00,183.41,183.44,183.33,183.4,5599.0,170.0434,170.0712,169.9692,170.0341,5599.0
2020-01-16 15:50:00,183.41,183.55,183.41,183.55,14507.0,170.0434,170.1732,170.0434,170.1732,14507.0
2020-01-16 15:55:00,183.54,183.62,183.44,183.6,23043.0,170.1639,170.2381,170.0712,170.2195,23043.0
2020-01-17 09:30:00,184.05,184.55,183.88,183.89,31157.0,170.6367,171.1003,170.4791,170.4884,31157.0
2020-01-17 09:35:00,183.93,183.98,183.81,183.83,23929.0,170.5255,170.5719,170.4142,170.4328,23929.0
2020-01-17 09:40:00,183.82,183.95,183.77,183.87,6317.0,170.4235,170.544,170.3772,170.4699,6317.0
2020-01-17 09:45:00,183.9,183.95,183.85,183.95,9900.0,170.4977,170.544,170.4513,170.544,9900.0
2020-01-17 09:50:00,183.94,183.94,183.81,183.83,11511.0,170.5348,170.5348,170.4142,170.4328,11511.0
2020-01-17 09:55:00,183.85,184.07,183.84,184.07,22454.0,170.4513,170.6553,170.4421,170.6553,22454.0
2020-01-17 10:00:00,184.04,184.04,183.97,184.02,9701.0,170.6275,170.6275,170.5626,170.6089,9701.0
2020-01-17 10:05:00,184.01,184.02,183.96,184.0,11932.0,170.5997,170.6089,170.5533,170.5904,11932.0
2020-01-17 10:10:00,184.03,184.03,183.86,183.91,19051.0,170.6182,170.6182,170.4606,170.507,19051.0
2020-01-17 10:15:00,183.92,183.97,183.85,183.97,9967.0,170.5162,170.5626,170.4513,170.5626,9967.0
2020-01-17 10:20:00,183.97,184.05,183.97,184.04,8276.0,170.5626,170.6367,170.5626,170.6275,8276.0
2020-01-17 10:25:00,184.04,184.1,184.02,184.09,6985.0,170.6275,170.6831,170.6089,170.6738,6985.0
2020-01-17 10:30:00,184.1,184.11,184.04,184.05,14011.0,170.6831,170.6924,170.6275,170.6367,14011.0
2020-01-17 10:35:00,184.05,184.07,183.96,183.97,11150.0,170.6367,170.6553,170.5533,170.5626,11150.0
2020-01-17 10:40:00,183.97,184.01,183.93,184.0,7622.0,170.5626,170.5997,170.5255,170.5904,7622.0
2020-01-17 10:45:00,184.01,184.02,183.94,183.95,6427.0,170.5997,170.6089,170.5348,170.544,6427.0
2020-01-17 10:50:00,183.94,183.94,183.85,183.87,8190.0,170.5348,170.5348,170.4513,170.4699,8190.0
2020-01-17 10:55:00,183.87,183.9,183.85,183.9,10532.0,170.4699,170.4977,170.4513,170.4977,10532.0
2020-01-17 11:00:00,183.91,183.99,183.91,183.98,1800.0,170.507,170.5811,170.507,170.5719,1800.0
2020-01-17 11:05:00,183.89,183.92,183.88,183.9,2120.0,170.4884,170.5162,170.4791,170.4977,2120.0
2020-01-17 11:10:00,183.89,183.9,183.72,183.72,5550.0,170.4884,170.4977,170.3308,170.3308,5550.0
2020-01-17 11:15:00,183.74,183.75,183.69,183.75,9488.0,170.3493,170.3586,170.303,170.3586,9488.0
2020-01-17 11:20:00,183.76,183.78,183.68,183.7,6075.0,170.3679,170.3864,170.2937,170.3123,6075.0
2020-01-17 11:25:00,183.68,183.81,183.68,183.81,36027.0,170.2937,170.4142,170.2937,170.4142,36027.0
2020-01-17 11:30:00,183.81,183.91,183.81,183.9,6672.0,170.4142,170.507,170.4142,170.4977,6672.0
2020-01-17 11:35:00,183.88,183.91,183.87,183.91,1078.0,170.4791,170.507,170.4699,170.507,1078.0
2020-01-17 11:40:00,183.9,183.91,183.87,183.91,2876.0,170.4977,170.507,170.4699,170.507,2876.0
2020-01-17 11:45:00,183.91,183.91,183.83,183.86,1525.0,170.507,170.507,170.4328,170.4606,1525.0
2020-01-17 11:50:00,183.89,183.89,183.88,183.89,1163.0,170.4884,170.4884,170.4791,170.4884,1163.0
2020-01-17 11:55:00,183.9,183.92,183.88,183.92,2190.0,170.4977,170.5162,170.4791,170.5162,2190.0
2020-01-17 12:00:00,183.94,183.96,183.93,183.93,3533.0,170.5348,170.5533,170.5255,170.5255,3533.0
2020-01-17 12:05:00,183.95,183.95,183.95,183.95,1583.0,170.544,170.544,170.544,170.544,1583.0
2020-01-17 12:10:00,183.9,183.98,183.9,183.98,1350.0,170.4977,170.5719,170.4977,170.5719,1350.0
2020-01-17 12:15:00,183.98,184.01,183.98,184.01,1044.0,170.5719,170.5997,170.5719,170.5997,1044.0
2020-01-17 12:20:00,184.03,184.03,184.01,184.01,1235.0,170.6182,170.6182,170.5997,170.5997,1235.0
2020-01-17 12:25:00,184.04,184.05,184.03,184.05,2989.0,170.6275,170.6367,170.6182,170.6367,2989.0
2020-01-17 12:30:00,184.02,184.03,183.99,183.99,5147.0,170.6089,170.6182,170.5811,170.5811,5147.0
2020-01-17 12:35:00,183.98,184.0,183.97,183.99,1608.0,170.5719,170.5904,170.5626,170.5811,1608.0
2020-01-17 12:40:00,183.99,184.0,183.96,183.97,6969.0,170.5811,170.5904,170.5533,170.5626,6969.0
2020-01-17 12:45:00,183.98,183.99,183.96,183.97,3892.0,170.5719,170.5811,170.5533,170.5626,3892.0
2020-01-17 12:50:00,183.94,183.97,183.94,183.97,1420.0,170.5348,170.5626,170.5348,170.5626,1420.0
2020-01-17 12:55:00,183.97,183.97,183.92,183.93,1450.0,170.5626,170.5626,170.5162,170.5255,1450.0
2020-01-17 13:00:00,183.94,183.94,183.94,183.94,100.0,170.5348,170.5348,170.5348,170.5348,100.0
2020-01-17 13:05:00,183.97,183.98,183.97,183.98,900.0,170.5626,170.5719,170.5626,170.5719,900.0
2020-01-17 13:10:00,184.02,184.03,184.02,184.02,868.0,170.6089,170.6182,170.6089,170.6089,868.0
2020-01-17 13:15:00,184.0,184.04,183.99,184.04,637.0,170.5904,170.6275,170.5811,170.6275,637.0
2020-01-17 13:20:00,184.03,184.03,183.99,183.99,1437.0,170.6182,170.6182,170.5811,170.5811,1437.0
2020-01-17 13:25:00,183.98,183.98,183.96,183.96,1134.0,170.5719,170.5719,170.5533,170.5533,1134.0
2020-01-17 13:30:00,183.98,183.98,183.98,183.98,300.0,170.5719,170.5719,170.5719,170.5719,300.0
2020-01-17 13:35:00,183.98,183.98,183.96,183.96,5484.0,170.5719,170.5719,170.5533,170.5533,5484.0
2020-01-17 13:40:00,183.95,183.96,183.92,183.95,1567.0,170.544,170.5533,170.5162,170.544,1567.0
2020-01-17 13:45:00,183.96,183.98,183.95,183.95,1626.0,170.5533,170.5719,170.544,170.544,1626.0
2020-01-17 13:50:00,183.98,184.02,183.97,184.01,2163.0,170.5719,170.6089,170.5626,170.5997,2163.0
2020-01-17 13:55:00,184.02,184.02,183.98,183.98,2919.0,170.6089,170.6089,170.5719,170.5719,2919.0
2020-01-17 14:00:00,184.0,184.0,183.97,183.99,600.0,170.5904,170.5904,170.5626,170.5811,600.0
2020-01-17 14:05:00,183.99,184.02,183.98,184.02,3230.0,170.5811,170.6089,170.5719,170.6089,3230.0
2020-01-17 14:10:00,184.03,184.03,184.0,184.02,937.0,170.6182,170.6182,170.5904,170.6089,937.0
2020-01-17 14:15:00,184.02,184.02,184.02,184.02,0.0,170.6089,170.6089,170.6089,170.6089,0.0
2020-01-17 14:20:00,184.02,184.02,183.95,183.96,697.0,170.6089,170.6089,170.544,170.5533,697.0
2020-01-17 14:25:00,183.97,183.98,183.96,183.96,693.0,170.5626,170.5719,170.5533,170.5533,693.0
2020-01-17 14:30:00,183.97,184.0,183.96,183.99,1939.0,170.5626,170.5904,170.5533,170.5811,1939.0
2020-01-17 14:35:00,183.99,183.99,183.93,183.94,1104.0,170.5811,170.5811,170.5255,170.5348,1104.0
2020-01-17 14:40:00,183.93,183.94,183.9,183.91,1805.0,170.5255,170.5348,170.4977,170.507,1805.0
2020-01-17 14:45:00,183.92,183.92,183.9,183.91,545.0,170.5162,170.5162,170.4977,170.507,545.0
2020-01-17 14:50:00,183.9,183.92,183.88,183.92,2384.0,170.4977,170.5162,170.4791,170.5162,2384.0
2020-01-17 14:55:00,183.92,184.0,183.91,183.99,3485.0,170.5162,170.5904,170.507,170.5811,3485.0
2020-01-17 15:00:00,184.02,184.03,183.99,183.99,1764.0,170.6089,170.6182,170.5811,170.5811,1764.0
2020-01-17 15:05:00,183.96,183.97,183.84,183.88,2714.0,170.5533,170.5626,170.4421,170.4791,2714.0
2020-01-17 15:10:00,183.8,183.86,183.79,183.86,4475.0,170.405,170.4606,170.3957,170.4606,4475.0
2020-01-17 15:15:00,183.88,183.91,183.85,183.87,2588.0,170.4791,170.507,170.4513,170.4699,2588.0
2020-01-17 15:20:00,183.85,183.88,183.85,183.88,1900.0,170.4513,170.4791,170.4513,170.4791,1900.0
2020-01-17 15:25:00,183.92,183.95,183.92,183.95,7302.0,170.5162,170.544,170.5162,170.544,7302.0
2020-01-17 15:30:00,183.97,184.06,183.97,184.0,4372.0,170.5626,170.646,170.5626,170.5904,4372.0
2020-01-17 15:35:00,184.0,184.0,183.97,183.98,6382.0,170.5904,170.5904,170.5626,170.5719,6382.0
2020-01-17 15:40:00,183.95,184.02,183.92,184.02,2700.0,170.544,170.6089,170.5162,170.6089,2700.0
2020-01-17 15:45:00,183.99,184.06,183.98,184.04,33739.0,170.5811,170.646,170.5719,170.6275,33739.0
2020-01-17 15:50:00,184.04,184.17,184.03,184.17,42767.0,170.6275,170.748,170.6182,170.748,42767.0
2020-01-17 15:55:00,184.17,184.23,184.09,184.16,57215.0,170.748,170.8036,170.6738,170.7387,57215.0
2020-01-21 09:30:00,183.58,183.88,183.25,183.81,26579.0,170.201,170.4791,169.8951,170.4142,26579.0
2020-01-21 09:35:00,183.82,183.86,183.7,183.71,38834.0,170.4235,170.4606,170.3123,170.3215,38834.0
2020-01-21 09:40:00,183.71,183.75,183.63,183.68,28823.0,170.3215,170.3586,170.2474,170.2937,28823.0
2020-01-21 09:45:00,183.68,183.81,183.65,183.8,13676.0,170.2937,170.4142,170.2659,170.405,13676.0
2020-01-21 09:50:00,183.8,183.87,183.8,183.82,15904.0,170.405,170.4699,170.405,170.4235,15904.0
2020-01-21 09:55:00,183.83,183.87,183.75,183.75,15353.0,170.4328,170.4699,170.3586,170.3586,15353.0
2020-01-21 10:00:00,183.73,183.91,183.71,183.88,12167.0,170.3401,170.507,170.3215,170.4791,12167.0
2020-01-21 10:05:00,183.89,183.91,183.83,183.83,4557.0,170.4884,170.507,170.4328,170.4328,4557.0
2020-01-21 10:10:00,183.84,183.84,183.78,183.79,3555.0,170.4421,170.4421,170.3864,170.3957,3555.0
2020-01-21 10:15:00,183.79,183.79,183.62,183.62,7559.0,170.3957,170.3957,170.2381,170.2381,7559.0
2020-01-21 10:20:00,183.63,183.68,183.6,183.66,1550.0,170.2474,170.2937,170.2195,170.2752,1550.0
2020-01-21 10:25:00,183.61,183.81,183.61,183.81,2949.0,170.2288,170.4142,170.2288,170.4142,2949.0
2020-01-21 10:30:00,183.79,183.84,183.79,183.8,2315.0,170.3957,170.4421,170.3957,170.405,2315.0
2020-01-21 10:35:00,183.81,183.9,183.81,183.83,12195.0,170.4142,170.4977,170.4142,170.4328,12195.0
2020-01-21 10:40:00,183.82,183.86,183.78,183.8,17883.0,170.4235,170.4606,170.3864,170.405,17883.0
2020-01-21 10:45:00,183.8,183.83,183.8,183.8,2055.0,170.405,170.4328,170.405,170.405,2055.0
2020-01-21 10:50:00,183.77,183.8,183.73,183.78,8937.0,170.3772,170.405,170.3401,170.3864,8937.0
2020-01-21 10:55:00,183.79,183.82,183.74,183.74,4392.0,170.3957,170.4235,170.3493,170.3493,4392.0
2020-01-21 11:00:00,183.72,183.83,183.72,183.83,5443.0,170.3308,170.4328,170.3308,170.4328,5443.0
2020-01-21 11:05:00,183.83,183.9,183.82,183.89,5411.0,170.4328,170.4977,170.4235,170.4884,5411.0
2020-01-21 11:10:00,183.88,183.97,183.87,183.97,1308.0,170.4791,170.5626,170.4699,170.5626,1308.0
2020-01-21 11:15:00,183.99,184.05,183.99,184.04,3327.0,170.5811,170.6367,170.5811,170.6275,3327.0
2020-01-21 11:20:00,184.04,184.04,184.01,184.02,1858.0,170.6275,170.6275,170.5997,170.6089,1858.0
2020-01-21 11:25:00,184.01,184.06,184.0,184.03,4235.0,170.5997,170.646,170.5904,170.6182,4235.0
2020-01-21 11:30:00,184.04,184.09,184.04,184.06,6361.0,170.6275,170.6738,170.6275,170.646,6361.0
2020-01-21 11:35:00,184.06,184.1,184.06,184.1,2797.0,170.646,170.6831,170.646,170.6831,2797.0
2020-01-21 11:40:00,184.1,184.19,184.09,184.17,11956.0,170.6831,170.7665,170.6738,170.748,11956.0
2020-01-21 11:45:00,184.15,184.18,184.13,184.16,4590.0,170.7295,170.7573,170.7109,170.7387,4590.0
2020-01-21 11:50:00,184.15,184.19,184.14,184.18,10186.0,170.7295,170.7665,170.7202,170.7573,10186.0
2020-01-21 11:55:00,184.21,184.23,184.15,184.18,9894.0,170.7851,170.8036,170.7295,170.7573,9894.0
2020-01-21 12:00:00,184.18,184.19,184.13,184.19,4789.0,170.7573,170.7665,170.7109,170.7665,4789.0
2020-01-21 12:05:00,184.19,184.21,184.17,184.21,3487.0,170.7665,170.7851,170.748,170.7851,3487.0
2020-01-21 12:10:00,184.2,184.2,184.13,184.14,19862.0,170.7758,170.7758,170.7109,170.7202,19862.0
2020-01-21 12:15:00,184.15,184.16,184.14,184.15,3462.0,170.7295,170.7387,170.7202,170.7295,3462.0
2020-01-21 12:20:00,184.15,184.17,184.15,184.17,1600.0,170.7295,170.748,170.7295,170.748,1600.0
2020-01-21 12:25:00,184.19,184.21,184.18,184.19,1992.0,170.7665,170.7851,170.7573,170.7665,1992.0
2020-01-21 12:30:00,184.18,184.19,184.18,184.19,300.0,170.7573,170.7665,170.7573,170.7665,300.0
2020-01-21 12:35:00,184.25,184.28,184.24,184.27,156034.0,170.8222,170.85,170.8129,170.8407,156034.0
2020-01-21 12:40:00,184.26,184.26,184.2,184.2,5127.0,170.8314,170.8314,170.7758,170.7758,5127.0
2020-01-21 12:45:00,184.18,184.2,184.15,184.19,3918.0,170.7573,170.7758,170.7295,170.7665,3918.0
2020-01-21 12:50:00,184.17,184.2,184.17,184.19,2300.0,170.748,170.7758,170.748,170.7665,2300.0
2020-01-21 12:55:00,184.16,184.21,184.16,184.2,5187.0,170.7387,170.7851,170.7387,170.7758,5187.0
2020-01-21 13:00:00,184.19,184.24,184.18,184.22,2691.0,170.7665,170.8129,170.7573,170.7944,2691.0
2020-01-21 13:05:00,184.23,184.25,184.22,184.23,52932.0,170.8036,170.8222,170.7944,170.8036,52932.0
2020-01-21 13:10:00,184.21,184.21,184.2,184.21,603.0,170.7851,170.7851,170.7758,170.7851,603.0
2020-01-21 13:15:00,184.21,184.21,183.98,183.99,10938.0,170.7851,170.7851,170.5719,170.5811,10938.0
2020-01-21 13:20:00,183.96,183.96,183.86,183.95,2302.0,170.5533,170.5533,170.4606,170.544,2302.0
2020-01-21 13:25:00,183.99,183.99,183.93,183.94,651.0,170.5811,170.5811,170.5255,170.5348,651.0
2020-01-21 13:30:00,183.86,183.87,183.78,183.87,1050.0,170.4606,170.4699,170.3864,170.4699,1050.0
2020-01-21 13:35:00,183.82,183.83,183.74,183.74,4047.0,170.4235,170.4328,170.3493,170.3493,4047.0
2020-01-21 13:40:00,183.75,183.8,183.68,183.79,6686.0,170.3586,170.405,170.2937,170.3957,6686.0
2020-01-21 13:45:00,183.79,183.81,183.75,183.76,6423.0,170.3957,170.4142,170.3586,170.3679,6423.0
2020-01-21 13:50:00,183.8,183.8,183.66,183.66,2263.0,170.405,170.405,170.2752,170.2752,2263.0
2020-01-21 13:55:00,183.69,183.71,183.61,183.61,3477.0,170.303,170.3215,170.2288,170.2288,3477.0
2020-01-21 14:00:00,183.53,183.73,183.53,183.73,3936.0,170.1546,170.3401,170.1546,170.3401,3936.0
2020-01-21 14:05:00,183.63,183.67,183.63,183.67,406.0,170.2474,170.2844,170.2474,170.2844,406.0
2020-01-21 14:10:00,183.79,183.81,183.78,183.8,2077.0,170.3957,170.4142,170.3864,170.405,2077.0
2020-01-21 14:15:00,183.78,183.84,183.77,183.84,4338.0,170.3864,170.4421,170.3772,170.4421,4338.0
2020-01-21 14:20:00,183.83,183.83,183.73,183.77,1221.0,170.4328,170.4328,170.3401,170.3772,1221.0
2020-01-21 14:25:00,183.74,183.76,183.72,183.74,11440.0,170.3493,170.3679,170.3308,170.3493,11440.0
2020-01-21 14:30:00,183.73,183.75,183.67,183.67,31685.0,170.3401,170.3586,170.2844,170.2844,31685.0
2020-01-21 14:35:00,183.69,183.69,183.6,183.68,36880.0,170.303,170.303,170.2195,170.2937,36880.0
2020-01-21 14:40:00,183.76,183.76,183.75,183.76,584.0,170.3679,170.3679,170.3586,170.3679,584.0
2020-01-21 14:45:00,183.75,183.76,183.68,183.73,2680.0,170.3586,170.3679,170.2937,170.3401,2680.0
2020-01-21 14:50:00,183.71,183.79,183.68,183.79,1200.0,170.3215,170.3957,170.2937,170.3957,1200.0
2020-01-21 14:55:00,183.79,183.85,183.79,183.85,1346.0,170.3957,170.4513,170.3957,170.4513,1346.0
2020-01-21 15:00:00,183.92,183.93,183.89,183.93,800.0,170.5162,170.5255,170.4884,170.5255,800.0
2020-01-21 15:05:00,183.96,184.0,183.95,183.98,2927.0,170.5533,170.5904,170.544,170.5719,2927.0
2020-01-21 15:10:00,184.0,184.03,184.0,184.03,3600.0,170.5904,170.6182,170.5904,170.6182,3600.0
2020-01-21 15:15:00,184.03,184.03,183.97,183.98,4924.0,170.6182,170.6182,170.5626,170.5719,4924.0
2020-01-21 15:20:00,183.94,183.96,183.92,183.96,16411.0,170.5348,170.5533,170.5162,170.5533,16411.0
2020-01-21 15:25:00,183.97,183.97,183.87,183.96,37652.0,170.5626,170.5626,170.4699,170.5533,37652.0
2020-01-21 15:30:00,183.93,184.01,183.89,183.89,1825.0,170.5255,170.5997,170.4884,170.4884,1825.0
2020-01-21 15:35:00,183.87,183.87,183.8,183.84,6364.0,170.4699,170.4699,170.405,170.4421,6364.0
2020-01-21 15:40:00,183.82,183.85,183.76,183.84,13411.0,170.4235,170.4513,170.3679,170.4421,13411.0
2020-01-21 15:45:00,183.83,183.86,183.68,183.69,94624.0,170.4328,170.4606,170.2937,170.303,94624.0
2020-01-21 15:50:00,183.68,183.73,183.66,183.66,2701.0,170.2937,170.3401,170.2752,170.2752,2701.0
2020-01-21 15:55:00,183.7,183.8,183.7,183.78,43155.0,170.3123,170.405,170.3123,170.3864,43155.0
2020-01-22 09:30:00,184.34,184.45,184.27,184.44,16732.0,170.9056,171.0076,170.8407,170.9983,16732.0
2020-01-22 09:35:00,184.47,184.56,184.47,184.56,2793.0,171.0261,171.1096,171.0261,171.1096,2793.0
2020-01-22 09:40:00,184.6,184.64,184.58,184.63,6100.0,171.1467,171.1838,171.1281,171.1745,6100.0
2020-01-22 09:45:00,184.68,184.68,184.57,184.66,1555.0,171.2208,171.2208,171.1189,171.2023,1555.0
2020-01-22 09:50:00,184.66,184.66,184.59,184.59,1399.0,171.2023,171.2023,171.1374,171.1374,1399.0
2020-01-22 09:55:00,184.56,184.66,184.56,184.62,1261.0,171.1096,171.2023,171.1096,171.1652,1261.0
2020-01-22 10:00:00,184.66,184.68,184.6,184.61,2958.0,171.2023,171.2208,171.1467,171.1559,2958.0
2020-01-22 10:05:00,184.5,184.5,184.42,184.48,603.0,171.054,171.054,170.9798,171.0354,603.0
2020-01-22 10:10:00,184.49,184.54,184.49,184.5,5024.0,171.0447,171.091,171.0447,171.054,5024.0
2020-01-22 10:15:00,184.48,184.57,184.47,184.57,3538.0,171.0354,171.1189,171.0261,171.1189,3538.0
2020-01-22 10:20:00,184.57,184.66,184.53,184.66,1954061.0,171.1189,171.2023,171.0818,171.2023,1954061.0
2020-01-22 10:25:00,184.61,184.69,184.61,184.67,500.0,171.1559,171.2301,171.1559,171.2116,500.0
2020-01-22 10:30:00,184.64,184.67,184.63,184.65,1112.0,171.1838,171.2116,171.1745,171.193,1112.0
2020-01-22 10:35:00,184.67,184.71,184.66,184.71,600.0,171.2116,171.2486,171.2023,171.2486,600.0
2020-01-22 10:40:00,184.72,184.78,184.71,184.76,3263.0,171.2579,171.3135,171.2486,171.295,3263.0
2020-01-22 10:45:00,184.79,184.79,184.62,184.62,2436.0,171.3228,171.3228,171.1652,171.1652,2436.0
2020-01-22 10:50:00,184.66,184.66,184.59,184.62,3352.0,171.2023,171.2023,171.1374,171.1652,3352.0
2020-01-22 10:55:00,184.58,184.59,184.46,184.47,3668.0,171.1281,171.1374,171.0169,171.0261,3668.0
2020-01-22 11:00:00,184.46,184.46,184.39,184.4,2609.0,171.0169,171.0169,170.952,170.9612,2609.0
2020-01-22 11:05:00,184.39,184.42,184.33,184.35,3297.0,170.952,170.9798,170.8963,170.9149,3297.0
2020-01-22 11:10:00,184.4,184.4,184.18,184.18,12604.0,170.9612,170.9612,170.7573,170.7573,12604.0
2020-01-22 11:15:00,184.19,184.26,184.18,184.24,1928.0,170.7665,170.8314,170.7573,170.8129,1928.0
2020-01-22 11:20:00,184.25,184.27,184.19,184.25,1165.0,170.8222,170.8407,170.7665,170.8222,1165.0
2020-01-22 11:25:00,184.24,184.28,184.22,184.27,15891.0,170.8129,170.85,170.7944,170.8407,15891.0
2020-01-22 11:30:00,184.27,184.37,184.27,184.37,4221.0,170.8407,170.9334,170.8407,170.9334,4221.0
2020-01-22 11:35:00,184.38,184.39,184.35,184.36,2209.0,170.9427,170.952,170.9149,170.9242,2209.0
2020-01-22 11:40:00,184.36,184.36,184.32,184.32,650.0,170.9242,170.9242,170.8871,170.8871,650.0
2020-01-22 11:45:00,184.32,184.33,184.3,184.31,900.0,170.8871,170.8963,170.8685,170.8778,900.0
2020-01-22 11:50:00,184.25,184.37,184.25,184.3,2764.0,170.8222,170.9334,170.8222,170.8685,2764.0
2020-01-22 11:55:00,184.26,184.27,184.22,184.26,1886.0,170.8314,170.8407,170.7944,170.8314,1886.0
2020-01-22 12:00:00,184.3,184.3,184.22,184.22,1540.0,170.8685,170.8685,170.7944,170.7944,1540.0
2020-01-22 12:05:00,184.23,184.28,184.22,184.25,1803.0,170.8036,170.85,170.7944,170.8222,1803.0
2020-01-22 12:10:00,184.29,184.32,184.25,184.25,5467.0,170.8593,170.8871,170.8222,170.8222,5467.0
2020-01-22 12:15:00,184.2,184.25,184.17,184.17,900.0,170.7758,170.8222,170.748,170.748,900.0
2020-01-22 12:20:00,184.13,184.16,184.08,184.11,18199.0,170.7109,170.7387,170.6646,170.6924,18199.0
2020-01-22 12:25:00,184.08,184.12,184.06,184.12,1100.0,170.6646,170.7016,170.646,170.7016,1100.0
2020-01-22 12:30:00,184.12,184.2,184.12,184.2,1043.0,170.7016,170.7758,170.7016,170.7758,1043.0
2020-01-22 12:35:00,184.19,184.19,184.18,184.18,467.0,170.7665,170.7665,170.7573,170.7573,467.0
2020-01-22 12:40:00,184.16,184.25,184.16,184.22,2300.0,170.7387,170.8222,170.7387,170.7944,2300.0
2020-01-22 12:45:00,184.23,184.27,184.23,184.27,1540.0,170.8036,170.8407,170.8036,170.8407,1540.0
2020-01-22 12:50:00,184.27,184.31,184.25,184.31,1615.0,170.8407,170.8778,170.8222,170.8778,1615.0
2020-01-22 12:55:00,184.3,184.32,184.29,184.32,2672.0,170.8685,170.8871,170.8593,170.8871,2672.0
2020-01-22 13:00:00,184.3,184.32,184.3,184.3,7647.0,170.8685,170.8871,170.8685,170.8685,7647.0
2020-01-22 13:05:00,184.33,184.33,184.29,184.33,1089.0,170.8963,170.8963,170.8593,170.8963,1089.0
2020-01-22 13:10:00,184.29,184.35,184.28,184.35,1062.0,170.8593,170.9149,170.85,170.9149,1062.0
2020-01-22 13:15:00,184.36,184.41,184.36,184.4,1451.0,170.9242,170.9705,170.9242,170.9612,1451.0
2020-01-22 13:20:00,184.38,184.38,184.37,184.37,500.0,170.9427,170.9427,170.9334,170.9334,500.0
2020-01-22 13:25:00,184.38,184.4,184.38,184.39,2150.0,170.9427,170.9612,170.9427,170.952,2150.0
2020-01-22 13:30:00,184.4,184.4,184.37,184.39,495.0,170.9612,170.9612,170.9334,170.952,495.0
2020-01-22 13:35:00,184.39,184.43,184.39,184.43,1300.0,170.952,170.9891,170.952,170.9891,1300.0
2020-01-22 13:40:00,184.43,184.45,184.4,184.4,226385.0,170.9891,171.0076,170.9612,170.9612,226385.0
2020-01-22 13:45:00,184.39,184.42,184.38,184.42,4093.0,170.952,170.9798,170.9427,170.9798,4093.0
2020-01-22 13:50:00,184.38,184.38,184.32,184.35,1510.0,170.9427,170.9427,170.8871,170.9149,1510.0
2020-01-22 13:55:00,184.35,184.35,184.29,184.29,754.0,170.9149,170.9149,170.8593,170.8593,754.0
2020-01-22 14:00:00,184.27,184.33,184.27,184.33,900.0,170.8407,170.8963,170.8407,170.8963,900.0
2020-01-22 14:05:00,184.33,184.37,184.33,184.34,1907.0,170.8963,170.9334,170.8963,170.9056,1907.0
2020-01-22 14:10:00,184.34,184.35,184.32,184.35,9001.0,170.9056,170.9149,170.8871,170.9149,9001.0
2020-01-22 14:15:00,184.34,184.34,184.3,184.31,405.0,170.9056,170.9056,170.8685,170.8778,405.0
2020-01-22 14:20:00,184.27,184.29,184.25,184.28,3578.0,170.8407,170.8593,170.8222,170.85,3578.0
2020-01-22 14:25:00,184.27,184.29,184.22,184.26,2740.0,170.8407,170.8593,170.7944,170.8314,2740.0
2020-01-22 14:30:00,184.25,184.28,184.24,184.27,1345.0,170.8222,170.85,170.8129,170.8407,1345.0
2020-01-22 14:35:00,184.23,184.28,184.23,184.25,992.0,170.8036,170.85,170.8036,170.8222,992.0
2020-01-22 14:40:00,184.25,184.25,184.18,184.19,2065.0,170.8222,170.8222,170.7573,170.7665,2065.0
2020-01-22 14:45:00,184.18,184.23,184.18,184.21,1440.0,170.7573,170.8036,170.7573,170.7851,1440.0
2020-01-22 14:50:00,184.2,184.27,184.2,184.25,945.0,170.7758,170.8407,170.7758,170.8222,945.0
2020-01-22 14:55:00,184.26,184.26,184.23,184.23,9783.0,170.8314,170.8314,170.8036,170.8036,9783.0
2020-01-22 15:00:00,184.22,184.22,184.09,184.1,7807.0,170.7944,170.7944,170.6738,170.6831,7807.0
2020-01-22 15:05:00,184.11,184.14,184.0,184.14,7000.0,170.6924,170.7202,170.5904,170.7202,7000.0
2020-01-22 15:10:00,184.12,184.12,184.0,184.0,3578.0,170.7016,170.7016,170.5904,170.5904,3578.0
2020-01-22 15:15:00,184.0,184.0,183.87,183.95,2691.0,170.5904,170.5904,170.4699,170.544,2691.0
2020-01-22 15:20:00,183.91,183.94,183.75,183.75,19785.0,170.507,170.5348,170.3586,170.3586,19785.0
2020-01-22 15:25:00,183.76,183.88,183.76,183.87,2822.0,170.3679,170.4791,170.3679,170.4699,2822.0
2020-01-22 15:30:00,183.87,183.99,183.87,183.94,8426.0,170.4699,170.5811,170.4699,170.5348,8426.0
2020-01-22 15:35:00,183.97,184.05,183.94,183.99,8658.0,170.5626,170.6367,170.5348,170.5811,8658.0
2020-01-22 15:40:00,183.99,184.0,183.85,183.87,4546.0,170.5811,170.5904,170.4513,170.4699,4546.0
2020-01-22 15:45:00,183.86,184.04,183.85,183.99,19208.0,170.4606,170.6275,170.4513,170.5811,19208.0
2020-01-22 15:50:00,184.01,184.04,183.91,183.93,15026.0,170.5997,170.6275,170.507,170.5255,15026.0
2020-01-22 15:55:00,183.94,184.0,183.86,183.87,23751.0,170.5348,170.5904,170.4606,170.4699,23751.0
2020-01-23 09:30:00,183.52,183.64,182.95,182.99,48536.0,170.1454,170.2566,169.6169,169.654,48536.0
2020-01-23 09:35:00,182.92,182.94,182.76,182.92,32193.0,169.5891,169.6076,169.4408,169.5891,32193.0
2020-01-23 09:40:00,182.92,183.06,182.86,182.97,20317.0,169.5891,169.7189,169.5335,169.6355,20317.0
2020-01-23 09:45:00,182.83,183.03,182.81,182.97,4751.0,169.5057,169.6911,169.4871,169.6355,4751.0
2020-01-23 09:50:00,183.01,183.1,182.91,182.94,9072.0,169.6725,169.756,169.5798,169.6076,9072.0
2020-01-23 09:55:00,183.05,183.28,183.05,183.27,14950.0,169.7096,169.9229,169.7096,169.9136,14950.0
2020-01-23 10:00:00,183.26,183.26,183.15,183.19,19325.0,169.9043,169.9043,169.8023,169.8394,19325.0
2020-01-23 10:05:00,183.2,183.41,183.2,183.32,25854.0,169.8487,170.0434,169.8487,169.96,25854.0
2020-01-23 10:10:00,183.38,183.4,183.35,183.39,5339.0,170.0156,170.0341,169.9878,170.0248,5339.0
2020-01-23 10:15:00,183.42,183.43,183.34,183.41,5951.0,170.0527,170.0619,169.9785,170.0434,5951.0
2020-01-23 10:20:00,183.43,183.43,183.27,183.33,8301.0,170.0619,170.0619,169.9136,169.9692,8301.0
2020-01-23 10:25:00,183.37,183.44,183.32,183.44,2498.0,170.0063,170.0712,169.96,170.0712,2498.0
2020-01-23 10:30:00,183.42,183.56,183.42,183.52,9079.0,170.0527,170.1825,170.0527,170.1454,9079.0
2020-01-23 10:35:00,183.55,183.56,183.47,183.47,8463.0,170.1732,170.1825,170.099,170.099,8463.0
2020-01-23 10:40:00,183.47,183.57,183.47,183.47,2025.0,170.099,170.1917,170.099,170.099,2025.0
2020-01-23 10:45:00,183.46,183.46,183.3,183.31,4735.0,170.0897,170.0897,169.9414,169.9507,4735.0
2020-01-23 10:50:00,183.33,183.42,183.31,183.31,11401.0,169.9692,170.0527,169.9507,169.9507,11401.0
2020-01-23 10:55:00,183.26,183.29,183.26,183.26,1896.0,169.9043,169.9321,169.9043,169.9043,1896.0
2020-01-23 11:00:00,183.33,183.33,183.13,183.19,13017.0,169.9692,169.9692,169.7838,169.8394,13017.0
2020-01-23 11:05:00,183.12,183.16,183.08,183.1,3335.0,169.7745,169.8116,169.7374,169.756,3335.0
2020-01-23 11:10:00,183.09,183.11,183.03,183.1,675.0,169.7467,169.7653,169.6911,169.756,675.0
2020-01-23 11:15:00,183.1,183.17,183.09,183.09,850.0,169.756,169.8209,169.7467,169.7467,850.0
2020-01-23 11:20:00,183.14,183.14,183.01,183.02,1566.0,169.7931,169.7931,169.6725,169.6818,1566.0
2020-01-23 11:25:00,183.02,183.02,182.91,182.95,1837.0,169.6818,169.6818,169.5798,169.6169,1837.0
2020-01-23 11:30:00,182.94,183.06,182.94,183.06,1846.0,169.6076,169.7189,169.6076,169.7189,1846.0
2020-01-23 11:35:00,183.13,183.24,183.13,183.23,1189.0,169.7838,169.8858,169.7838,169.8765,1189.0
2020-01-23 11:40:00,183.21,183.22,183.15,183.15,1077.0,169.858,169.8672,169.8023,169.8023,1077.0
2020-01-23 11:45:00,183.12,183.12,183.05,183.05,2231.0,169.7745,169.7745,169.7096,169.7096,2231.0
2020-01-23 11:50:00,183.06,183.16,183.02,183.16,5637.0,169.7189,169.8116,169.6818,169.8116,5637.0
2020-01-23 11:55:00,183.16,183.21,183.12,183.21,961.0,169.8116,169.858,169.7745,169.858,961.0
2020-01-23 12:00:00,183.18,183.18,183.13,183.15,906.0,169.8302,169.8302,169.7838,169.8023,906.0
2020-01-23 12:05:00,183.18,183.35,183.18,183.32,1000.0,169.8302,169.9878,169.8302,169.96,1000.0
2020-01-23 12:10:00,183.34,183.39,183.34,183.38,1000.0,169.9785,170.0248,169.9785,170.0156,1000.0
2020-01-23 12:15:00,183.42,183.44,183.38,183.41,1213.0,170.0527,170.0712,170.0156,170.0434,1213.0
2020-01-23 12:20:00,183.44,183.45,183.42,183.45,12626.0,170.0712,170.0805,170.0527,170.0805,12626.0
2020-01-23 12:25:00,183.44,183.45,183.41,183.44,3640.0,170.0712,170.0805,170.0434,170.0712,3640.0
2020-01-23 12:30:00,183.47,183.48,183.44,183.46,1298.0,170.099,170.1083,170.0712,170.0897,1298.0
2020-01-23 12:35:00,183.43,183.43,183.33,183.33,2092.0,170.0619,170.0619,169.9692,169.9692,2092.0
2020-01-23 12:40:00,183.31,183.35,183.31,183.33,7662.0,169.9507,169.9878,169.9507,169.9692,7662.0
2020-01-23 12:45:00,183.33,183.38,183.33,183.37,17166.0,169.9692,170.0156,169.9692,170.0063,17166.0
2020-01-23 12:50:00,183.39,183.42,183.36,183.42,1030.0,170.0248,170.0527,169.997,170.0527,1030.0
2020-01-23 12:55:00,183.39,183.39,183.28,183.29,4035.0,170.0248,170.0248,169.9229,169.9321,4035.0
2020-01-23 13:00:00,183.31,183.31,183.24,183.3,640.0,169.9507,169.9507,169.8858,169.9414,640.0
2020-01-23 13:05:00,183.3,183.31,183.27,183.27,800.0,169.9414,169.9507,169.9136,169.9136,800.0
2020-01-23 13:10:00,183.32,183.33,183.29,183.33,3906.0,169.96,169.9692,169.9321,169.9692,3906.0
2020-01-23 13:15:00,183.32,183.36,183.3,183.36,700.0,169.96,169.997,169.9414,169.997,700.0
2020-01-23 13:20:00,183.39,183.62,183.39,183.62,7642.0,170.0248,170.2381,170.0248,170.2381,7642.0
2020-01-23 13:25:00,183.66,183.66,183.57,183.57,13736.0,170.2752,170.2752,170.1917,170.1917,13736.0
2020-01-23 13:30:00,183.48,183.52,183.46,183.52,3779.0,170.1083,170.1454,170.0897,170.1454,3779.0
2020-01-23 13:35:00,183.5,183.53,183.5,183.5,1332.0,170.1268,170.1546,170.1268,170.1268,1332.0
2020-01-23 13:40:00,183.52,183.66,183.52,183.64,2909.0,170.1454,170.2752,170.1454,170.2566,2909.0
2020-01-23 13:45:00,183.66,183.72,183.66,183.7,2782.0,170.2752,170.3308,170.2752,170.3123,2782.0
2020-01-23 13:50:00,183.73,183.77,183.73,183.73,400.0,170.3401,170.3772,170.3401,170.3401,400.0
2020-01-23 13:55:00,183.72,183.75,183.72,183.73,3290.0,170.3308,170.3586,170.3308,170.3401,3290.0
2020-01-23 14:00:00,183.77,183.87,183.77,183.8,1578.0,170.3772,170.4699,170.3772,170.405,1578.0
2020-01-23 14:05:00,183.77,183.84,183.75,183.84,2456.0,170.3772,170.4421,170.3586,170.4421,2456.0
2020-01-23 14:10:00,183.88,183.88,183.83,183.85,1146.0,170.4791,170.4791,170.4328,170.4513,1146.0
2020-01-23 14:15:00,183.9,183.99,183.87,183.97,3847.0,170.4977,170.5811,170.4699,170.5626,3847.0
2020-01-23 14:20:00,183.99,184.0,183.97,183.98,1857.0,170.5811,170.5904,170.5626,170.5719,1857.0
2020-01-23 14:25:00,183.96,183.96,183.91,183.92,1857.0,170.5533,170.5533,170.507,170.5162,1857.0
2020-01-23 14:30:00,183.95,184.02,183.95,183.98,3874.0,170.544,170.6089,170.544,170.5719,3874.0
2020-01-23 14:35:00,183.98,184.01,183.97,183.99,2027.0,170.5719,170.5997,170.5626,170.5811,2027.0
2020-01-23 14:40:00,184.0,184.0,183.93,183.95,4594.0,170.5904,170.5904,170.5255,170.544,4594.0
2020-01-23 14:45:00,183.97,183.97,183.89,183.91,1443.0,170.5626,170.5626,170.4884,170.507,1443.0
2020-01-23 14:50:00,183.94,183.97,183.93,183.97,1050.0,170.5348,170.5626,170.5255,170.5626,1050.0
2020-01-23 14:55:00,183.97,184.07,183.97,184.07,3801.0,170.5626,170.6553,170.5626,170.6553,3801.0
2020-01-23 15:00:00,184.07,184.08,184.02,184.02,3834.0,170.6553,170.6646,170.6089,170.6089,3834.0
2020-01-23 15:05:00,184.0,184.06,183.97,184.02,5628.0,170.5904,170.646,170.5626,170.6089,5628.0
2020-01-23 15:10:00,184.0,184.02,183.96,183.97,3695.0,170.5904,170.6089,170.5533,170.5626,3695.0
2020-01-23 15:15:00,183.97,183.99,183.96,183.96,3941.0,170.5626,170.5811,170.5533,170.5533,3941.0
2020-01-23 15:20:00,183.98,184.05,183.97,184.01,15061.0,170.5719,170.6367,170.5626,170.5997,15061.0
2020-01-23 15:25:00,183.94,184.1,183.93,184.1,2804.0,170.5348,170.6831,170.5255,170.6831,2804.0
2020-01-23 15:30:00,184.07,184.15,184.07,184.13,3244.0,170.6553,170.7295,170.6553,170.7109,3244.0
2020-01-23 15:35:00,184.12,184.12,184.05,184.05,3303.0,170.7016,170.7016,170.6367,170.6367,3303.0
2020-01-23 15:40:00,184.05,184.08,183.96,184.03,6056.0,170.6367,170.6646,170.5533,170.6182,6056.0
2020-01-23 15:45:00,184.03,184.14,184.03,184.08,5317.0,170.6182,170.7202,170.6182,170.6646,5317.0
2020-01-23 15:50:00,184.1,184.12,183.96,184.08,14143.0,170.6831,170.7016,170.5533,170.6646,14143.0
2020-01-23 15:55:00,184.09,184.13,184.02,184.1,18163.0,170.6738,170.7109,170.6089,170.6831,18163.0
2020-01-24 09:30:00,184.54,184.54,184.3,184.32,12694.0,171.091,171.091,170.8685,170.8871,12694.0
2020-01-24 09:35:00,184.36,184.37,184.31,184.31,3287.0,170.9242,170.9334,170.8778,170.8778,3287.0
2020-01-24 09:40:00,184.34,184.34,184.33,184.34,482.0,170.9056,170.9056,170.8963,170.9056,482.0
2020-01-24 09:45:00,184.29,184.29,184.16,184.21,2903.0,170.8593,170.8593,170.7387,170.7851,2903.0
2020-01-24 09:50:00,184.19,184.25,184.11,184.15,4368.0,170.7665,170.8222,170.6924,170.7295,4368.0
2020-01-24 09:55:00,184.16,184.34,184.16,184.34,6604.0,170.7387,170.9056,170.7387,170.9056,6604.0
2020-01-24 10:00:00,184.31,184.32,184.12,184.15,2575.0,170.8778,170.8871,170.7016,170.7295,2575.0
2020-01-24 10:05:00,184.12,184.15,184.08,184.1,5384.0,170.7016,170.7295,170.6646,170.6831,5384.0
2020-01-24 10:10:00,184.09,184.14,184.06,184.14,8504.0,170.6738,170.7202,170.646,170.7202,8504.0
2020-01-24 10:15:00,184.07,184.07,183.93,183.93,1050.0,170.6553,170.6553,170.5255,170.5255,1050.0
2020-01-24 10:20:00,183.92,183.93,183.89,183.92,933.0,170.5162,170.5255,170.4884,170.5162,933.0
2020-01-24 10:25:00,183.9,183.92,183.65,183.66,88844.0,170.4977,170.5162,170.2659,170.2752,88844.0
2020-01-24 10:30:00,183.64,183.76,183.63,183.69,6788.0,170.2566,170.3679,170.2474,170.303,6788.0
2020-01-24 10:35:00,183.7,183.75,183.68,183.75,1202.0,170.3123,170.3586,170.2937,170.3586,1202.0
2020-01-24 10:40:00,183.78,183.78,183.66,183.68,4013.0,170.3864,170.3864,170.2752,170.2937,4013.0
2020-01-24 10:45:00,183.58,183.7,183.58,183.59,908.0,170.201,170.3123,170.201,170.2103,908.0
2020-01-24 10:50:00,183.67,183.68,183.67,183.68,200.0,170.2844,170.2937,170.2844,170.2937,200.0
2020-01-24 10:55:00,183.7,183.75,183.67,183.75,2187.0,170.3123,170.3586,170.2844,170.3586,2187.0
2020-01-24 11:00:00,183.76,183.85,183.76,183.85,2306.0,170.3679,170.4513,170.3679,170.4513,2306.0
2020-01-24 11:05:00,183.89,183.92,183.89,183.92,1730.0,170.4884,170.5162,170.4884,170.5162,1730.0
2020-01-24 11:10:00,183.94,183.94,183.87,183.87,1157.0,170.5348,170.5348,170.4699,170.4699,1157.0
2020-01-24 11:15:00,183.87,183.87,183.42,183.55,6759.0,170.4699,170.4699,170.0527,170.1732,6759.0
2020-01-24 11:20:00,183.54,183.6,183.35,183.35,2849.0,170.1639,170.2195,169.9878,169.9878,2849.0
2020-01-24 11:25:00,183.38,183.47,183.31,183.47,5443.0,170.0156,170.099,169.9507,170.099,5443.0
2020-01-24 11:30:00,183.49,183.49,183.37,183.41,4742.0,170.1176,170.1176,170.0063,170.0434,4742.0
2020-01-24 11:35:00,183.42,183.54,183.36,183.48,4550.0,170.0527,170.1639,169.997,170.1083,4550.0
2020-01-24 11:40:00,183.43,183.44,183.14,183.27,3480.0,170.0619,170.0712,169.7931,169.9136,3480.0
2020-01-24 11:45:00,183.26,183.34,183.19,183.27,1307.0,169.9043,169.9785,169.8394,169.9136,1307.0
2020-01-24 11:50:00,183.28,183.32,183.21,183.25,10015.0,169.9229,169.96,169.858,169.8951,10015.0
2020-01-24 11:55:00,183.28,183.31,183.1,183.13,15420.0,169.9229,169.9507,169.756,169.7838,15420.0
2020-01-24 12:00:00,183.06,183.07,182.97,183.01,66478.0,169.7189,169.7282,169.6355,169.6725,66478.0
2020-01-24 12:05:00,183.04,183.04,182.84,182.89,23779.0,169.7004,169.7004,169.5149,169.5613,23779.0
2020-01-24 12:10:00,182.86,182.93,182.79,182.81,7420.0,169.5335,169.5984,169.4686,169.4871,7420.0
2020-01-24 12:15:00,182.82,182.83,182.38,182.41,65830.0,169.4964,169.5057,169.0885,169.1163,65830.0
2020-01-24 12:20:00,182.4,182.68,182.38,182.68,18018.0,169.107,169.3666,169.0885,169.3666,18018.0
2020-01-24 12:25:00,182.71,182.71,182.52,182.52,2901.0,169.3944,169.3944,169.2183,169.2183,2901.0
2020-01-24 12:30:00,182.62,182.84,182.59,182.84,3395.0,169.311,169.5149,169.2832,169.5149,3395.0
2020-01-24 12:35:00,182.82,182.87,182.82,182.85,666.0,169.4964,169.5427,169.4964,169.5242,666.0
2020-01-24 12:40:00,182.91,183.03,182.9,182.98,14949.0,169.5798,169.6911,169.5706,169.6447,14949.0
2020-01-24 12:45:00,182.9,182.95,182.83,182.95,1450.0,169.5706,169.6169,169.5057,169.6169,1450.0
2020-01-24 12:50:00,182.93,182.98,182.89,182.9,12355.0,169.5984,169.6447,169.5613,169.5706,12355.0
2020-01-24 12:55:00,182.87,182.91,182.86,182.91,1000.0,169.5427,169.5798,169.5335,169.5798,1000.0
2020-01-24 13:00:00,182.96,182.96,182.7,182.7,1261.0,169.6262,169.6262,169.3851,169.3851,1261.0
2020-01-24 13:05:00,182.66,182.8,182.63,182.8,2926.0,169.3481,169.4778,169.3202,169.4778,2926.0
2020-01-24 13:10:00,182.78,182.78,182.59,182.6,2375.0,169.4593,169.4593,169.2832,169.2924,2375.0
2020-01-24 13:15:00,182.65,182.66,182.56,182.56,1333.0,169.3388,169.3481,169.2553,169.2553,1333.0
2020-01-24 13:20:00,182.54,182.72,182.54,182.72,2145.0,169.2368,169.4037,169.2368,169.4037,2145.0
2020-01-24 13:25:00,182.59,182.6,182.48,182.48,6433.0,169.2832,169.2924,169.1812,169.1812,6433.0
2020-01-24 13:30:00,182.45,182.47,182.44,182.44,1222.0,169.1534,169.1719,169.1441,169.1441,1222.0
2020-01-24 13:35:00,182.38,182.47,182.37,182.47,1963.0,169.0885,169.1719,169.0792,169.1719,1963.0
2020-01-24 13:40:00,182.42,182.42,182.25,182.26,1460.0,169.1255,169.1255,168.9679,168.9772,1460.0
2020-01-24 13:45:00,182.33,182.39,182.11,182.12,3728.0,169.0421,169.0977,168.8381,168.8474,3728.0
2020-01-24 13:50:00,182.11,182.18,182.03,182.18,24035.0,168.8381,168.903,168.764,168.903,24035.0
2020-01-24 13:55:00,182.17,182.22,182.09,182.22,1391.0,168.8938,168.9401,168.8196,168.9401,1391.0
2020-01-24 14:00:00,182.24,182.24,182.01,182.04,2313.0,168.9587,168.9587,168.7454,168.7732,2313.0
2020-01-24 14:05:00,182.07,182.18,182.05,182.17,144412.0,168.801,168.903,168.7825,168.8938,144412.0
2020-01-24 14:10:00,182.15,182.15,181.95,181.95,2052.0,168.8752,168.8752,168.6898,168.6898,2052.0
2020-01-24 14:15:00,181.98,182.01,181.87,181.91,3661.0,168.7176,168.7454,168.6156,168.6527,3661.0
2020-01-24 14:20:00,181.87,181.87,181.63,181.72,10482.0,168.6156,168.6156,168.3931,168.4766,10482.0
2020-01-24 14:25:00,181.74,181.88,181.71,181.71,6057.0,168.4951,168.6249,168.4673,168.4673,6057.0
2020-01-24 14:30:00,181.84,181.97,181.81,181.97,2673.0,168.5878,168.7083,168.56,168.7083,2673.0
2020-01-24 14:35:00,181.97,181.99,181.78,181.93,8478.0,168.7083,168.7269,168.5322,168.6713,8478.0
2020-01-24 14:40:00,181.98,181.99,181.82,181.82,5134.0,168.7176,168.7269,168.5693,168.5693,5134.0
2020-01-24 14:45:00,181.8,181.88,181.73,181.87,2630.0,168.5507,168.6249,168.4858,168.6156,2630.0
2020-01-24 14:50:00,181.98,182.03,181.95,182.0,6319.0,168.7176,168.764,168.6898,168.7361,6319.0
2020-01-24 14:55:00,182.05,182.33,182.05,182.33,1901.0,168.7825,169.0421,168.7825,169.0421,1901.0
2020-01-24 15:00:00,182.31,182.54,182.26,182.4,6135.0,169.0236,169.2368,168.9772,169.107,6135.0
2020-01-24 15:05:00,182.47,182.49,182.35,182.39,6743.0,169.1719,169.1904,169.0606,169.0977,6743.0
2020-01-24 15:10:00,182.46,182.47,182.39,182.45,4249.0,169.1626,169.1719,169.0977,169.1534,4249.0
2020-01-24 15:15:00,182.57,182.59,182.57,182.58,1243.0,169.2646,169.2832,169.2646,169.2739,1243.0
2020-01-24 15:20:00,182.55,182.66,182.53,182.53,2776.0,169.2461,169.3481,169.2275,169.2275,2776.0
2020-01-24 15:25:00,182.55,182.58,182.51,182.51,1139.0,169.2461,169.2739,169.209,169.209,1139.0
2020-01-24 15:30:00,182.51,182.51,182.13,182.18,14521.0,169.209,169.209,168.8567,168.903,14521.0
2020-01-24 15:35:00,182.16,182.3,182.08,182.08,6764.0,168.8845,169.0143,168.8103,168.8103,6764.0
2020-01-24 15:40:00,182.06,182.08,181.93,182.02,4305.0,168.7918,168.8103,168.6713,168.7547,4305.0
2020-01-24 15:45:00,182.07,182.22,182.07,182.2,31484.0,168.801,168.9401,168.801,168.9216,31484.0
2020-01-24 15:50:00,182.22,182.45,182.1,182.4,8464.0,168.9401,169.1534,168.8289,169.107,8464.0
2020-01-24 15:55:00,182.53,182.53,182.34,182.4,24464.0,169.2275,169.2275,169.0514,169.107,24464.0
2020-01-27 09:30:00,179.35,179.65,178.94,179.56,85079.0,166.2793,166.5574,165.8992,166.474,85079.0
2020-01-27 09:35:00,179.55,179.75,179.36,179.73,16833.0,166.4647,166.6501,166.2885,166.6316,16833.0
2020-01-27 09:40:00,179.8,179.87,179.62,179.85,5200.0,166.6965,166.7614,166.5296,166.7428,5200.0
2020-01-27 09:45:00,179.94,180.06,179.89,179.97,10605.0,166.8263,166.9375,166.7799,166.8541,10605.0
2020-01-27 09:50:00,179.93,180.11,179.92,180.05,6847.0,166.817,166.9839,166.8077,166.9283,6847.0
2020-01-27 09:55:00,180.04,180.06,179.83,180.06,28031.0,166.919,166.9375,166.7243,166.9375,28031.0
2020-01-27 10:00:00,180.05,180.05,179.73,179.74,23104.0,166.9283,166.9283,166.6316,166.6409,23104.0
2020-01-27 10:05:00,179.7,179.8,179.63,179.8,20947.0,166.6038,166.6965,166.5389,166.6965,20947.0
2020-01-27 10:10:00,179.82,179.86,179.7,179.78,5939.0,166.715,166.7521,166.6038,166.6779,5939.0
2020-01-27 10:15:00,179.76,179.89,179.56,179.57,2222.0,166.6594,166.7799,166.474,166.4832,2222.0
2020-01-27 10:20:00,179.59,179.84,179.56,179.79,1927.0,166.5018,166.7336,166.474,166.6872,1927.0
2020-01-27 10:25:00,179.77,180.13,179.76,180.05,5739.0,166.6687,167.0024,166.6594,166.9283,5739.0
2020-01-27 10:30:00,180.09,180.1,179.75,179.75,2047.0,166.9653,166.9746,166.6501,166.6501,2047.0
2020-01-27 10:35:00,179.88,179.99,179.83,179.98,7645.0,166.7707,166.8726,166.7243,166.8634,7645.0
2020-01-27 10:40:00,179.88,179.88,179.72,179.73,2655.0,166.7707,166.7707,166.6223,166.6316,2655.0
2020-01-27 10:45:00,179.75,179.75,179.67,179.69,1300.0,166.6501,166.6501,166.576,166.5945,1300.0
2020-01-27 10:50:00,179.67,179.71,179.45,179.45,1681.0,166.576,166.613,166.372,166.372,1681.0
2020-01-27 10:55:00,179.53,179.64,179.53,179.64,450.0,166.4462,166.5481,166.4462,166.5481,450.0
2020-01-27 11:00:00,179.65,179.84,179.65,179.84,1593.0,166.5574,166.7336,166.5574,166.7336,1593.0
2020-01-27 11:05:00,179.8,179.8,179.71,179.71,981.0,166.6965,166.6965,166.613,166.613,981.0
2020-01-27 11:10:00,179.71,179.71,179.65,179.66,815.0,166.613,166.613,166.5574,166.5667,815.0
2020-01-27 11:15:00,179.5,179.52,179.47,179.48,9567.0,166.4183,166.4369,166.3905,166.3998,9567.0
2020-01-27 11:20:00,179.44,179.69,179.43,179.61,32398.0,166.3627,166.5945,166.3534,166.5203,32398.0
2020-01-27 11:25:00,179.63,179.73,179.57,179.68,10824.0,166.5389,166.6316,166.4832,166.5852,10824.0
2020-01-27 11:30:00,179.72,179.75,179.54,179.59,3974.0,166.6223,166.6501,166.4554,166.5018,3974.0
2020-01-27 11:35:00,179.68,179.92,179.68,179.86,12124.0,166.5852,166.8077,166.5852,166.7521,12124.0
2020-01-27 11:40:00,179.89,179.97,179.88,179.97,500.0,166.7799,166.8541,166.7707,166.8541,500.0
2020-01-27 11:45:00,179.89,179.9,179.89,179.9,300.0,166.7799,166.7892,166.7799,166.7892,300.0
2020-01-27 11:50:00,179.93,179.95,179.81,179.95,304.0,166.817,166.8356,166.7058,166.8356,304.0
2020-01-27 11:55:00,179.88,180.0,179.86,179.98,1118.0,166.7707,166.8819,166.7521,166.8634,1118.0
2020-01-27 12:00:00,179.9,179.91,179.82,179.82,710.0,166.7892,166.7985,166.715,166.715,710.0
2020-01-27 12:05:00,179.99,180.04,179.99,179.99,1200.0,166.8726,166.919,166.8726,166.8726,1200.0
2020-01-27 12:10:00,180.07,180.13,180.05,180.05,1542.0,166.9468,167.0024,166.9283,166.9283,1542.0
2020-01-27 12:15:00,180.09,180.24,180.09,180.2,1300.0,166.9653,167.1044,166.9653,167.0673,1300.0
2020-01-27 12:20:00,180.23,180.31,180.21,180.21,1178.0,167.0951,167.1693,167.0766,167.0766,1178.0
2020-01-27 12:25:00,180.2,180.27,180.15,180.15,1070.0,167.0673,167.1322,167.021,167.021,1070.0
2020-01-27 12:30:00,180.24,180.24,180.24,180.24,100.0,167.1044,167.1044,167.1044,167.1044,100.0
2020-01-27 12:35:00,180.28,180.29,180.22,180.25,1438.0,167.1415,167.1508,167.0859,167.1137,1438.0
2020-01-27 12:40:00,180.19,180.34,180.19,180.32,1907.0,167.0581,167.1971,167.0581,167.1786,1907.0
2020-01-27 12:45:00,180.31,180.39,180.3,180.35,3487.0,167.1693,167.2435,167.16,167.2064,3487.0
2020-01-27 12:50:00,180.38,180.41,180.23,180.23,8895.0,167.2342,167.262,167.0951,167.0951,8895.0
2020-01-27 12:55:00,180.21,180.21,180.07,180.13,8615.0,167.0766,167.0766,166.9468,167.0024,8615.0
2020-01-27 13:00:00,180.15,180.28,180.13,180.27,2148.0,167.021,167.1415,167.0024,167.1322,2148.0
2020-01-27 13:05:00,180.17,180.17,180.1,180.11,372.0,167.0395,167.0395,166.9746,166.9839,372.0
2020-01-27 13:10:00,180.06,180.1,180.06,180.1,1238.0,166.9375,166.9746,166.9375,166.9746,1238.0
2020-01-27 13:15:00,180.16,180.28,180.16,180.26,2900.0,167.0302,167.1415,167.0302,167.123,2900.0
2020-01-27 13:20:00,180.27,180.34,180.26,180.27,3862.0,167.1322,167.1971,167.123,167.1322,3862.0
2020-01-27 13:25:00,180.24,180.3,180.24,180.29,1669.0,167.1044,167.16,167.1044,167.1508,1669.0
2020-01-27 13:30:00,180.26,180.33,180.26,180.32,901.0,167.123,167.1879,167.123,167.1786,901.0
2020-01-27 13:35:00,180.31,180.4,180.31,180.38,6258.0,167.1693,167.2528,167.1693,167.2342,6258.0
2020-01-27 13:40:00,180.39,180.39,180.31,180.31,1321.0,167.2435,167.2435,167.1693,167.1693,1321.0
2020-01-27 13:45:00,180.28,180.32,180.24,180.29,1468.0,167.1415,167.1786,167.1044,167.1508,1468.0
2020-01-27 13:50:00,180.29,180.29,180.13,180.14,2501.0,167.1508,167.1508,167.0024,167.0117,2501.0
2020-01-27 13:55:00,180.19,180.21,180.13,180.14,6471.0,167.0581,167.0766,167.0024,167.0117,6471.0
2020-01-27 14:00:00,180.17,180.17,179.96,180.03,6140.0,167.0395,167.0395,166.8448,166.9097,6140.0
2020-01-27 14:05:00,180.0,180.09,180.0,180.08,1440.0,166.8819,166.9653,166.8819,166.9561,1440.0
2020-01-27 14:10:00,180.11,180.23,180.09,180.16,6419.0,166.9839,167.0951,166.9653,167.0302,6419.0
2020-01-27 14:15:00,180.18,180.27,180.18,180.24,3635.0,167.0488,167.1322,167.0488,167.1044,3635.0
2020-01-27 14:20:00,180.23,180.23,180.12,180.12,1967.0,167.0951,167.0951,166.9932,166.9932,1967.0
2020-01-27 14:25:00,180.21,180.29,180.17,180.28,4104.0,167.0766,167.1508,167.0395,167.1415,4104.0
2020-01-27 14:30:00,180.32,180.32,180.18,180.19,5513.0,167.1786,167.1786,167.0488,167.0581,5513.0
2020-01-27 14:35:00,180.29,180.29,180.13,180.22,9656.0,167.1508,167.1508,167.0024,167.0859,9656.0
2020-01-27 14:40:00,180.24,180.26,180.15,180.16,5103.0,167.1044,167.123,167.021,167.0302,5103.0
2020-01-27 14:45:00,180.16,180.16,179.94,179.95,6011.0,167.0302,167.0302,166.8263,166.8356,6011.0
2020-01-27 14:50:00,179.9,179.97,179.77,179.81,6270.0,166.7892,166.8541,166.6687,166.7058,6270.0
2020-01-27 14:55:00,179.8,179.92,179.8,179.92,1965.0,166.6965,166.8077,166.6965,166.8077,1965.0
2020-01-27 15:00:00,179.86,179.91,179.86,179.87,564.0,166.7521,166.7985,166.7521,166.7614,564.0
2020-01-27 15:05:00,179.9,180.03,179.9,179.91,14325.0,166.7892,166.9097,166.7892,166.7985,14325.0
2020-01-27 15:10:00,179.89,179.91,179.73,179.85,7626.0,166.7799,166.7985,166.6316,166.7428,7626.0
2020-01-27 15:15:00,179.88,180.08,179.88,180.03,7175.0,166.7707,166.9561,166.7707,166.9097,7175.0
2020-01-27 15:20:00,180.05,180.1,179.98,180.0,1996.0,166.9283,166.9746,166.8634,166.8819,1996.0
2020-01-27 15:25:00,179.98,180.03,179.93,179.97,9922.0,166.8634,166.9097,166.817,166.8541,9922.0
2020-01-27 15:30:00,179.94,179.94,179.72,179.74,6605.0,166.8263,166.8263,166.6223,166.6409,6605.0
2020-01-27 15:35:00,179.7,179.81,179.69,179.81,18947.0,166.6038,166.7058,166.5945,166.7058,18947.0
2020-01-27 15:40:00,179.8,179.84,179.73,179.8,7361.0,166.6965,166.7336,166.6316,166.6965,7361.0
2020-01-27 15:45:00,179.78,179.89,179.61,179.61,8631.0,166.6779,166.7799,166.5203,166.5203,8631.0
2020-01-27 15:50:00,179.59,179.68,179.52,179.62,18180.0,166.5018,166.5852,166.4369,166.5296,18180.0
2020-01-27 15:55:00,179.59,179.72,179.55,179.57,84770.0,166.5018,166.6223,166.4647,166.4832,84770.0
2020-01-28 09:30:00,180.42,180.66,180.36,180.59,63369.0,167.2713,167.4938,167.2157,167.4289,63369.0
2020-01-28 09:35:00,180.39,180.4,180.19,180.21,16646.0,167.2435,167.2528,167.0581,167.0766,16646.0
2020-01-28 09:40:00,180.22,180.26,180.14,180.23,3941.0,167.0859,167.123,167.0117,167.0951,3941.0
2020-01-28 09:45:00,180.32,180.36,180.17,180.36,9365.0,167.1786,167.2157,167.0395,167.2157,9365.0
2020-01-28 09:50:00,180.37,180.45,180.35,180.43,4300.0,167.2249,167.2991,167.2064,167.2806,4300.0
2020-01-28 09:55:00,180.46,180.47,180.35,180.47,10446.0,167.3084,167.3177,167.2064,167.3177,10446.0
2020-01-28 10:00:00,180.54,180.69,180.48,180.52,62474.0,167.3826,167.5216,167.3269,167.364,62474.0
2020-01-28 10:05:00,180.66,180.81,180.64,180.8,36705.0,167.4938,167.6329,167.4753,167.6236,36705.0
2020-01-28 10:10:00,180.82,181.02,180.82,181.0,3047.0,167.6421,167.8276,167.6421,167.809,3047.0
2020-01-28 10:15:00,181.02,181.02,180.9,180.9,19303.0,167.8276,167.8276,167.7163,167.7163,19303.0
2020-01-28 10:20:00,180.93,181.09,180.89,181.09,1350.0,167.7441,167.8925,167.707,167.8925,1350.0
2020-01-28 10:25:00,181.13,181.23,181.12,181.15,2283.0,167.9296,168.0223,167.9203,167.9481,2283.0
2020-01-28 10:30:00,181.17,181.26,181.09,181.25,3800.0,167.9666,168.0501,167.8925,168.0408,3800.0
2020-01-28 10:35:00,181.22,181.25,181.21,181.22,708.0,168.013,168.0408,168.0037,168.013,708.0
2020-01-28 10:40:00,181.3,181.4,181.3,181.39,118259.0,168.0872,168.1799,168.0872,168.1706,118259.0
2020-01-28 10:45:00,181.43,181.43,181.33,181.33,3825.0,168.2077,168.2077,168.115,168.115,3825.0
2020-01-28 10:50:00,181.3,181.47,181.3,181.4,743.0,168.0872,168.2448,168.0872,168.1799,743.0
2020-01-28 10:55:00,181.42,181.43,181.32,181.39,12458.0,168.1984,168.2077,168.1057,168.1706,12458.0
2020-01-28 11:00:00,181.4,181.44,181.22,181.22,12162.0,168.1799,168.217,168.013,168.013,12162.0
2020-01-28 11:05:00,181.25,181.26,181.19,181.19,4577.0,168.0408,168.0501,167.9852,167.9852,4577.0
2020-01-28 11:10:00,181.22,181.32,181.21,181.29,6960.0,168.013,168.1057,168.0037,168.0779,6960.0
2020-01-28 11:15:00,181.26,181.42,181.25,181.42,4127.0,168.0501,168.1984,168.0408,168.1984,4127.0
2020-01-28 11:20:00,181.36,181.44,181.32,181.44,7325.0,168.1428,168.217,168.1057,168.217,7325.0
2020-01-28 11:25:00,181.43,181.51,181.43,181.49,3836.0,168.2077,168.2819,168.2077,168.2633,3836.0
2020-01-28 11:30:00,181.49,181.53,181.48,181.48,857.0,168.2633,168.3004,168.254,168.254,857.0
2020-01-28 11:35:00,181.46,181.49,181.46,181.49,3600.0,168.2355,168.2633,168.2355,168.2633,3600.0
2020-01-28 11:40:00,181.44,181.48,181.43,181.48,895.0,168.217,168.254,168.2077,168.254,895.0
2020-01-28 11:45:00,181.42,181.42,181.36,181.4,3159.0,168.1984,168.1984,168.1428,168.1799,3159.0
2020-01-28 11:50:00,181.42,181.5,181.42,181.49,457.0,168.1984,168.2726,168.1984,168.2633,457.0
2020-01-28 11:55:00,181.49,181.6,181.49,181.59,1052.0,168.2633,168.3653,168.2633,168.356,1052.0
2020-01-28 12:00:00,181.58,181.59,181.53,181.53,5318.0,168.3468,168.356,168.3004,168.3004,5318.0
2020-01-28 12:05:00,181.55,181.55,181.53,181.53,525.0,168.3189,168.3189,168.3004,168.3004,525.0
2020-01-28 12:10:00,181.55,181.6,181.55,181.6,945.0,168.3189,168.3653,168.3189,168.3653,945.0
2020-01-28 12:15:00,181.61,181.68,181.61,181.68,794.0,168.3746,168.4395,168.3746,168.4395,794.0
2020-01-28 12:20:00,181.7,181.71,181.67,181.7,2432.0,168.458,168.4673,168.4302,168.458,2432.0
2020-01-28 12:25:00,181.72,181.72,181.67,181.67,1008.0,168.4766,168.4766,168.4302,168.4302,1008.0
2020-01-28 12:30:00,181.65,181.7,181.64,181.65,820.0,168.4117,168.458,168.4024,168.4117,820.0
2020-01-28 12:35:00,181.6,181.6,181.57,181.6,893.0,168.3653,168.3653,168.3375,168.3653,893.0
2020-01-28 12:40:00,181.55,181.55,181.51,181.54,2906.0,168.3189,168.3189,168.2819,168.3097,2906.0
2020-01-28 12:45:00,181.57,181.6,181.56,181.59,560.0,168.3375,168.3653,168.3282,168.356,560.0
2020-01-28 12:50:00,181.55,181.55,181.48,181.54,1310.0,168.3189,168.3189,168.254,168.3097,1310.0
2020-01-28 12:55:00,181.52,181.54,181.51,181.51,1707.0,168.2911,168.3097,168.2819,168.2819,1707.0
2020-01-28 13:00:00,181.53,181.53,181.36,181.37,8850.0,168.3004,168.3004,168.1428,168.1521,8850.0
2020-01-28 13:05:00,181.34,181.34,181.34,181.34,2200.0,168.1242,168.1242,168.1242,168.1242,2200.0
2020-01-28 13:10:00,181.34,181.34,181.34,181.34,0.0,168.1242,168.1242,168.1242,168.1242,0.0
2020-01-28 13:15:00,181.41,181.43,181.4,181.4,879.0,168.1891,168.2077,168.1799,168.1799,879.0
2020-01-28 13:20:00,181.38,181.39,181.38,181.39,800.0,168.1613,168.1706,168.1613,168.1706,800.0
2020-01-28 13:25:00,181.44,181.44,181.38,181.38,585.0,168.217,168.217,168.1613,168.1613,585.0
2020-01-28 13:30:00,181.36,181.43,181.36,181.41,2900.0,168.1428,168.2077,168.1428,168.1891,2900.0
2020-01-28 13:35:00,181.32,181.34,181.28,181.29,7268.0,168.1057,168.1242,168.0686,168.0779,7268.0
2020-01-28 13:40:00,181.32,181.44,181.32,181.44,8016.0,168.1057,168.217,168.1057,168.217,8016.0
2020-01-28 13:45:00,181.48,181.5,181.44,181.48,3120.0,168.254,168.2726,168.217,168.254,3120.0
2020-01-28 13:50:00,181.51,181.51,181.5,181.5,705.0,168.2819,168.2819,168.2726,168.2726,705.0
2020-01-28 13:55:00,181.51,181.55,181.49,181.53,1475.0,168.2819,168.3189,168.2633,168.3004,1475.0
2020-01-28 14:00:00,181.57,181.63,181.57,181.62,4005.0,168.3375,168.3931,168.3375,168.3838,4005.0
2020-01-28 14:05:00,181.61,181.63,181.57,181.59,5821.0,168.3746,168.3931,168.3375,168.356,5821.0
2020-01-28 14:10:00,181.61,181.74,181.6,181.74,3396.0,168.3746,168.4951,168.3653,168.4951,3396.0
2020-01-28 14:15:00,181.73,181.76,181.7,181.76,1300.0,168.4858,168.5136,168.458,168.5136,1300.0
2020-01-28 14:20:00,181.75,181.75,181.7,181.7,1751.0,168.5044,168.5044,168.458,168.458,1751.0
2020-01-28 14:25:00,181.72,181.73,181.66,181.68,3410.0,168.4766,168.4858,168.4209,168.4395,3410.0
2020-01-28 14:30:00,181.67,181.73,181.67,181.7,31194.0,168.4302,168.4858,168.4302,168.458,31194.0
2020-01-28 14:35:00,181.83,181.86,181.83,181.85,9808.0,168.5785,168.6064,168.5785,168.5971,9808.0
2020-01-28 14:40:00,181.87,181.91,181.85,181.88,2507.0,168.6156,168.6527,168.5971,168.6249,2507.0
2020-01-28 14:45:00,181.9,181.91,181.82,181.83,1084.0,168.6434,168.6527,168.5693,168.5785,1084.0
2020-01-28 14:50:00,181.82,181.82,181.75,181.75,412.0,168.5693,168.5693,168.5044,168.5044,412.0
2020-01-28 14:55:00,181.74,181.77,181.71,181.72,2077.0,168.4951,168.5229,168.4673,168.4766,2077.0
2020-01-28 15:00:00,181.72,181.75,181.63,181.63,3472.0,168.4766,168.5044,168.3931,168.3931,3472.0
2020-01-28 15:05:00,181.64,181.7,181.61,181.61,2000.0,168.4024,168.458,168.3746,168.3746,2000.0
2020-01-28 15:10:00,181.62,181.69,181.62,181.66,2003.0,168.3838,168.4487,168.3838,168.4209,2003.0
2020-01-28 15:15:00,181.63,181.64,181.59,181.63,603.0,168.3931,168.4024,168.356,168.3931,603.0
2020-01-28 15:20:00,181.68,181.81,181.68,181.79,4198.0,168.4395,168.56,168.4395,168.5415,4198.0
2020-01-28 15:25:00,181.77,181.84,181.77,181.84,3109.0,168.5229,168.5878,168.5229,168.5878,3109.0
2020-01-28 15:30:00,181.81,181.84,181.77,181.77,1800.0,168.56,168.5878,168.5229,168.5229,1800.0
2020-01-28 15:35:00,181.78,181.79,181.56,181.56,4104.0,168.5322,168.5415,168.3282,168.3282,4104.0
2020-01-28 15:40:00,181.55,181.63,181.53,181.63,3817.0,168.3189,168.3931,168.3004,168.3931,3817.0
2020-01-28 15:45:00,181.65,181.68,181.63,181.67,8335.0,168.4117,168.4395,168.3931,168.4302,8335.0
2020-01-28 15:50:00,181.66,181.7,181.49,181.56,15588.0,168.4209,168.458,168.2633,168.3282,15588.0
2020-01-28 15:55:00,181.52,181.62,181.37,181.37,32949.0,168.2911,168.3838,168.1521,168.1521,32949.0
2020-01-29 09:30:00,182.22,182.25,182.13,182.2,18168.0,168.9401,168.9679,168.8567,168.9216,18168.0
2020-01-29 09:35:00,182.23,182.26,182.02,182.02,11439.0,168.9494,168.9772,168.7547,168.7547,11439.0
2020-01-29 09:40:00,182.11,182.2,182.11,182.12,985.0,168.8381,168.9216,168.8381,168.8474,985.0
2020-01-29 09:45:00,182.09,182.1,181.88,181.89,26481.0,168.8196,168.8289,168.6249,168.6342,26481.0
2020-01-29 09:50:00,181.84,181.94,181.84,181.84,1400.0,168.5878,168.6805,168.5878,168.5878,1400.0
2020-01-29 09:55:00,181.84,181.84,181.59,181.66,14522.0,168.5878,168.5878,168.356,168.4209,14522.0
2020-01-29 10:00:00,181.53,181.55,181.21,181.25,13625.0,168.3004,168.3189,168.0037,168.0408,13625.0
2020-01-29 10:05:00,181.24,181.35,181.23,181.29,2650.0,168.0315,168.1335,168.0223,168.0779,2650.0
2020-01-29 10:10:00,181.29,181.36,181.18,181.36,7351.0,168.0779,168.1428,167.9759,168.1428,7351.0
2020-01-29 10:15:00,181.31,181.47,181.3,181.35,11305.0,168.0964,168.2448,168.0872,168.1335,11305.0
2020-01-29 10:20:00,181.35,181.55,181.35,181.54,1513.0,168.1335,168.3189,168.1335,168.3097,1513.0
2020-01-29 10:25:00,181.54,181.67,181.52,181.67,2103.0,168.3097,168.4302,168.2911,168.4302,2103.0
2020-01-29 10:30:00,181.65,181.68,181.59,181.62,9950.0,168.4117,168.4395,168.356,168.3838,9950.0
2020-01-29 10:35:00,181.63,181.72,181.58,181.7,3249.0,168.3931,168.4766,168.3468,168.458,3249.0
2020-01-29 10:40:00,181.72,181.77,181.72,181.73,9835.0,168.4766,168.5229,168.4766,168.4858,9835.0
2020-01-29 10:45:00,181.72,181.83,181.72,181.82,3249.0,168.4766,168.5785,168.4766,168.5693,3249.0
2020-01-29 10:50:00,181.82,181.96,181.82,181.96,2500.0,168.5693,168.6991,168.5693,168.6991,2500.0
2020-01-29 10:55:00,181.96,181.97,181.92,181.92,1549.0,168.6991,168.7083,168.662,168.662,1549.0
2020-01-29 11:00:00,181.95,182.0,181.95,181.98,800.0,168.6898,168.7361,168.6898,168.7176,800.0
2020-01-29 11:05:00,181.99,181.99,181.88,181.92,500.0,168.7269,168.7269,168.6249,168.662,500.0
2020-01-29 11:10:00,181.93,181.97,181.83,181.97,2211.0,168.6713,168.7083,168.5785,168.7083,2211.0
2020-01-29 11:15:00,181.93,181.98,181.89,181.92,1799.0,168.6713,168.7176,168.6342,168.662,1799.0
2020-01-29 11:20:00,181.9,182.06,181.9,182.06,1565.0,168.6434,168.7918,168.6434,168.7918,1565.0
2020-01-29 11:25:00,182.06,182.06,182.04,182.04,887.0,168.7918,168.7918,168.7732,168.7732,887.0
2020-01-29 11:30:00,182.03,182.06,182.0,182.0,535.0,168.764,168.7918,168.7361,168.7361,535.0
2020-01-29 11:35:00,181.87,181.92,181.85,181.85,1030.0,168.6156,168.662,168.5971,168.5971,1030.0
2020-01-29 11:40:00,181.89,181.89,181.83,181.86,1398.0,168.6342,168.6342,168.5785,168.6064,1398.0
2020-01-29 11:45:00,181.87,181.99,181.86,181.97,1500.0,168.6156,168.7269,168.6064,168.7083,1500.0
2020-01-29 11:50:00,181.92,181.96,181.91,181.95,2210.0,168.662,168.6991,168.6527,168.6898,2210.0
2020-01-29 11:55:00,181.99,182.01,181.99,182.01,600.0,168.7269,168.7454,168.7269,168.7454,600.0
2020-01-29 12:00:00,181.99,182.03,181.97,182.03,1210.0,168.7269,168.764,168.7083,168.764,1210.0
2020-01-29 12:05:00,182.03,182.03,182.01,182.01,898.0,168.764,168.764,168.7454,168.7454,898.0
2020-01-29 12:10:00,182.01,182.05,181.98,182.05,1012.0,168.7454,168.7825,168.7176,168.7825,1012.0
2020-01-29 12:15:00,182.04,182.07,182.03,182.06,888.0,168.7732,168.801,168.764,168.7918,888.0
2020-01-29 12:20:00,182.02,182.06,182.0,182.0,1300.0,168.7547,168.7918,168.7361,168.7361,1300.0
2020-01-29 12:25:00,182.0,182.04,182.0,182.03,1668.0,168.7361,168.7732,168.7361,168.764,1668.0
2020-01-29 12:30:00,182.0,182.01,181.96,181.96,1269.0,168.7361,168.7454,168.6991,168.6991,1269.0
2020-01-29 12:35:00,181.96,181.97,181.94,181.97,1008.0,168.6991,168.7083,168.6805,168.7083,1008.0
2020-01-29 12:40:00,181.95,181.97,181.92,181.96,912.0,168.6898,168.7083,168.662,168.6991,912.0
2020-01-29 12:45:00,181.97,181.98,181.94,181.97,12100.0,168.7083,168.7176,168.6805,168.7083,12100.0
2020-01-29 12:50:00,181.96,182.02,181.96,182.02,953.0,168.6991,168.7547,168.6991,168.7547,953.0
2020-01-29 12:55:00,181.98,181.99,181.91,181.93,2453.0,168.7176,168.7269,168.6527,168.6713,2453.0
2020-01-29 13:00:00,181.92,181.97,181.92,181.97,550.0,168.662,168.7083,168.662,168.7083,550.0
2020-01-29 13:05:00,181.96,181.96,181.86,181.86,700.0,168.6991,168.6991,168.6064,168.6064,700.0
2020-01-29 13:10:00,181.86,181.92,181.86,181.92,700.0,168.6064,168.662,168.6064,168.662,700.0
2020-01-29 13:15:00,181.92,182.02,181.92,182.02,14152.0,168.662,168.7547,168.662,168.7547,14152.0
2020-01-29 13:20:00,182.02,182.05,182.01,182.04,1031.0,168.7547,168.7825,168.7454,168.7732,1031.0
2020-01-29 13:25:00,182.05,182.11,182.03,182.11,8508.0,168.7825,168.8381,168.764,168.8381,8508.0
2020-01-29 13:30:00,182.11,182.17,182.11,182.17,4000.0,168.8381,168.8938,168.8381,168.8938,4000.0
2020-01-29 13:35:00,182.11,182.16,182.09,182.11,11299.0,168.8381,168.8845,168.8196,168.8381,11299.0
2020-01-29 13:40:00,182.11,182.12,182.09,182.11,5390.0,168.8381,168.8474,168.8196,168.8381,5390.0
2020-01-29 13:45:00,182.13,182.15,182.1,182.15,2238.0,168.8567,168.8752,168.8289,168.8752,2238.0
2020-01-29 13:50:00,182.11,182.12,182.04,182.04,5546.0,168.8381,168.8474,168.7732,168.7732,5546.0
2020-01-29 13:55:00,182.04,182.1,182.0,182.05,9101.0,168.7732,168.8289,168.7361,168.7825,9101.0
2020-01-29 14:00:00,182.07,182.34,181.97,182.32,1490.0,168.801,169.0514,168.7083,169.0328,1490.0
2020-01-29 14:05:00,182.32,182.34,182.22,182.22,10606.0,169.0328,169.0514,168.9401,168.9401,10606.0
2020-01-29 14:10:00,182.21,182.23,182.14,182.16,11645.0,168.9308,168.9494,168.8659,168.8845,11645.0
2020-01-29 14:15:00,182.14,182.19,182.14,182.17,5889.0,168.8659,168.9123,168.8659,168.8938,5889.0
2020-01-29 14:20:00,182.22,182.22,182.11,182.13,12101.0,168.9401,168.9401,168.8381,168.8567,12101.0
2020-01-29 14:25:00,182.1,182.13,182.07,182.13,698.0,168.8289,168.8567,168.801,168.8567,698.0
2020-01-29 14:30:00,182.14,182.18,182.1,182.16,2896.0,168.8659,168.903,168.8289,168.8845,2896.0
2020-01-29 14:35:00,182.06,182.18,182.05,182.17,16323.0,168.7918,168.903,168.7825,168.8938,16323.0
2020-01-29 14:40:00,182.16,182.16,182.04,182.09,11138.0,168.8845,168.8845,168.7732,168.8196,11138.0
2020-01-29 14:45:00,182.1,182.11,182.01,182.05,9055.0,168.8289,168.8381,168.7454,168.7825,9055.0
2020-01-29 14:50:00,182.07,182.1,181.96,182.0,3294.0,168.801,168.8289,168.6991,168.7361,3294.0
2020-01-29 14:55:00,182.02,182.02,181.94,181.95,844.0,168.7547,168.7547,168.6805,168.6898,844.0
2020-01-29 15:00:00,181.91,181.96,181.68,181.71,6270.0,168.6527,168.6991,168.4395,168.4673,6270.0
2020-01-29 15:05:00,181.78,181.84,181.75,181.82,5138.0,168.5322,168.5878,168.5044,168.5693,5138.0
2020-01-29 15:10:00,181.86,181.88,181.58,181.58,14168.0,168.6064,168.6249,168.3468,168.3468,14168.0
2020-01-29 15:15:00,181.57,181.63,181.47,181.62,14038.0,168.3375,168.3931,168.2448,168.3838,14038.0
2020-01-29 15:20:00,181.61,181.61,181.38,181.38,4235.0,168.3746,168.3746,168.1613,168.1613,4235.0
2020-01-29 15:25:00,181.55,181.73,181.55,181.72,3779.0,168.3189,168.4858,168.3189,168.4766,3779.0
2020-01-29 15:30:00,181.71,181.81,181.64,181.77,13499.0,168.4673,168.56,168.4024,168.5229,13499.0
2020-01-29 15:35:00,181.8,181.8,181.68,181.68,3001.0,168.5507,168.5507,168.4395,168.4395,3001.0
2020-01-29 15:40:00,181.68,181.68,181.5,181.57,18099.0,168.4395,168.4395,168.2726,168.3375,18099.0
2020-01-29 15:45:00,181.55,181.59,181.49,181.53,9673.0,168.3189,168.356,168.2633,168.3004,9673.0
2020-01-29 15:50:00,181.48,181.51,181.38,181.4,4024.0,168.254,168.2819,168.1613,168.1799,4024.0
2020-01-29 15:55:00,181.4,181.48,181.25,181.3,44011.0,168.1799,168.254,168.0408,168.0872,44011.0
2020-01-30 09:30:00,180.08,180.55,179.89,180.54,35824.0,166.9561,167.3918,166.7799,167.3826,35824.0
2020-01-30 09:35:00,180.59,180.85,180.59,180.84,10942.0,167.4289,167.67,167.4289,167.6607,10942.0
2020-01-30 09:40:00,180.9,180.9,180.65,180.73,22016.0,167.7163,167.7163,167.4845,167.5587,22016.0
2020-01-30 09:45:00,180.79,180.94,180.77,180.82,13706.0,167.6143,167.7534,167.5958,167.6421,13706.0
2020-01-30 09:50:00,180.8,180.8,180.66,180.66,9814.0,167.6236,167.6236,167.4938,167.4938,9814.0
2020-01-30 09:55:00,180.73,180.74,180.6,180.64,21588.0,167.5587,167.568,167.4382,167.4753,21588.0
2020-01-30 10:00:00,180.63,180.69,180.63,180.67,1397.0,167.466,167.5216,167.466,167.5031,1397.0
2020-01-30 10:05:00,180.72,180.94,180.72,180.93,14234.0,167.5494,167.7534,167.5494,167.7441,14234.0
2020-01-30 10:10:00,180.86,180.86,180.75,180.75,7987.0,167.6792,167.6792,167.5772,167.5772,7987.0
2020-01-30 10:15:00,180.73,180.78,180.5,180.5,21398.0,167.5587,167.6051,167.3455,167.3455,21398.0
2020-01-30 10:20:00,180.52,180.55,180.45,180.47,10543.0,167.364,167.3918,167.2991,167.3177,10543.0
2020-01-30 10:25:00,180.5,180.58,180.47,180.57,5311.0,167.3455,167.4196,167.3177,167.4104,5311.0
2020-01-30 10:30:00,180.49,180.53,180.35,180.36,7645.0,167.3362,167.3733,167.2064,167.2157,7645.0
2020-01-30 10:35:00,180.32,180.35,180.14,180.14,16620.0,167.1786,167.2064,167.0117,167.0117,16620.0
2020-01-30 10:40:00,180.14,180.14,179.96,180.01,5640.0,167.0117,167.0117,166.8448,166.8912,5640.0
2020-01-30 10:45:00,179.94,180.02,179.85,180.01,3153.0,166.8263,166.9004,166.7428,166.8912,3153.0
2020-01-30 10:50:00,179.98,180.0,179.77,179.77,11035.0,166.8634,166.8819,166.6687,166.6687,11035.0
2020-01-30 10:55:00,179.71,179.89,179.63,179.71,14308.0,166.613,166.7799,166.5389,166.613,14308.0
2020-01-30 11:00:00,179.76,179.91,179.75,179.91,5849.0,166.6594,166.7985,166.6501,166.7985,5849.0
2020-01-30 11:05:00,179.89,180.01,179.86,179.87,11322.0,166.7799,166.8912,166.7521,166.7614,11322.0
2020-01-30 11:10:00,179.94,180.16,179.94,180.14,6085.0,166.8263,167.0302,166.8263,167.0117,6085.0
2020-01-30 11:15:00,180.18,180.18,180.1,180.17,1463.0,167.0488,167.0488,166.9746,167.0395,1463.0
2020-01-30 11:20:00,180.17,180.38,180.14,180.37,14566.0,167.0395,167.2342,167.0117,167.2249,14566.0
2020-01-30 11:25:00,180.35,180.47,180.3,180.41,10636.0,167.2064,167.3177,167.16,167.262,10636.0
2020-01-30 11:30:00,180.4,180.4,180.32,180.32,1350.0,167.2528,167.2528,167.1786,167.1786,1350.0
2020-01-30 11:35:00,180.3,180.51,180.3,180.46,4294.0,167.16,167.3547,167.16,167.3084,4294.0
2020-01-30 11:40:00,180.49,180.6,180.49,180.5,22280.0,167.3362,167.4382,167.3362,167.3455,22280.0
2020-01-30 11:45:00,180.53,180.7,180.5,180.66,5901.0,167.3733,167.5309,167.3455,167.4938,5901.0
2020-01-30 11:50:00,180.66,180.81,180.65,180.77,4739.0,167.4938,167.6329,167.4845,167.5958,4739.0
2020-01-30 11:55:00,180.75,180.75,180.6,180.6,9208.0,167.5772,167.5772,167.4382,167.4382,9208.0
2020-01-30 12:00:00,180.52,180.62,180.52,180.61,8295.0,167.364,167.4567,167.364,167.4475,8295.0
2020-01-30 12:05:00,180.62,180.62,180.45,180.45,3829.0,167.4567,167.4567,167.2991,167.2991,3829.0
2020-01-30 12:10:00,180.45,180.46,180.39,180.39,3813.0,167.2991,167.3084,167.2435,167.2435,3813.0
2020-01-30 12:15:00,180.4,180.48,180.36,180.48,4313.0,167.2528,167.3269,167.2157,167.3269,4313.0
2020-01-30 12:20:00,180.48,180.53,180.46,180.49,4097.0,167.3269,167.3733,167.3084,167.3362,4097.0
2020-01-30 12:25:00,180.48,180.48,180.25,180.25,5335.0,167.3269,167.3269,167.1137,167.1137,5335.0
2020-01-30 12:30:00,180.2,180.27,180.2,180.22,17889.0,167.0673,167.1322,167.0673,167.0859,17889.0
2020-01-30 12:35:00,180.23,180.24,179.91,179.92,41075.0,167.0951,167.1044,166.7985,166.8077,41075.0
2020-01-30 12:40:00,179.9,179.99,179.84,179.92,33555.0,166.7892,166.8726,166.7336,166.8077,33555.0
2020-01-30 12:45:00,179.93,179.93,179.83,179.85,7659.0,166.817,166.817,166.7243,166.7428,7659.0
2020-01-30 12:50:00,179.82,180.08,179.82,179.93,24036.0,166.715,166.9561,166.715,166.817,24036.0
2020-01-30 12:55:00,179.94,180.05,179.94,180.01,12229.0,166.8263,166.9283,166.8263,166.8912,12229.0
2020-01-30 13:00:00,180.07,180.14,180.02,180.13,4125.0,166.9468,167.0117,166.9004,167.0024,4125.0
2020-01-30 13:05:00,180.09,180.12,179.97,179.97,6652.0,166.9653,166.9932,166.8541,166.8541,6652.0
2020-01-30 13:10:00,180.01,180.11,180.01,180.1,29230.0,166.8912,166.9839,166.8912,166.9746,29230.0
2020-01-30 13:15:00,180.08,180.13,179.92,179.93,10135.0,166.9561,167.0024,166.8077,166.817,10135.0
2020-01-30 13:20:00,179.92,180.03,179.92,180.02,1486.0,166.8077,166.9097,166.8077,166.9004,1486.0
2020-01-30 13:25:00,180.03,180.1,180.02,180.1,1100.0,166.9097,166.9746,166.9004,166.9746,1100.0
2020-01-30 13:30:00,180.07,180.26,180.04,180.21,29009.0,166.9468,167.123,166.919,167.0766,29009.0
2020-01-30 13:35:00,180.16,180.19,180.13,180.19,15654.0,167.0302,167.0581,167.0024,167.0581,15654.0
2020-01-30 13:40:00,180.18,180.21,180.17,180.2,1264.0,167.0488,167.0766,167.0395,167.0673,1264.0
2020-01-30 13:45:00,180.19,180.25,180.15,180.15,17671.0,167.0581,167.1137,167.021,167.021,17671.0
2020-01-30 13:50:00,180.11,180.17,180.09,180.17,5442.0,166.9839,167.0395,166.9653,167.0395,5442.0
2020-01-30 13:55:00,180.18,180.18,180.05,180.11,2309.0,167.0488,167.0488,166.9283,166.9839,2309.0
2020-01-30 14:00:00,180.17,180.22,180.13,180.14,2335.0,167.0395,167.0859,167.0024,167.0117,2335.0
2020-01-30 14:05:00,180.21,180.32,180.18,180.32,4853.0,167.0766,167.1786,167.0488,167.1786,4853.0
2020-01-30 14:10:00,180.37,180.45,180.37,180.45,3166.0,167.2249,167.2991,167.2249,167.2991,3166.0
2020-01-30 14:15:00,180.44,180.54,180.43,180.53,95976.0,167.2898,167.3826,167.2806,167.3733,95976.0
2020-01-30 14:20:00,180.54,180.54,180.47,180.48,1892.0,167.3826,167.3826,167.3177,167.3269,1892.0
2020-01-30 14:25:00,180.55,180.55,180.47,180.48,237.0,167.3918,167.3918,167.3177,167.3269,237.0
2020-01-30 14:30:00,180.47,180.47,180.39,180.4,4721.0,167.3177,167.3177,167.2435,167.2528,4721.0
2020-01-30 14:35:00,180.4,180.43,180.3,180.43,7081.0,167.2528,167.2806,167.16,167.2806,7081.0
2020-01-30 14:40:00,180.48,181.03,180.28,180.4,20884.0,167.3269,167.8368,167.1415,167.2528,20884.0
2020-01-30 14:45:00,180.44,180.77,180.3,180.71,29321.0,167.2898,167.5958,167.16,167.5402,29321.0
2020-01-30 14:50:00,180.77,180.77,180.48,180.63,9320.0,167.5958,167.5958,167.3269,167.466,9320.0
2020-01-30 14:55:00,180.67,181.0,180.67,180.83,5220.0,167.5031,167.809,167.5031,167.6514,5220.0
2020-01-30 15:00:00,180.95,181.22,180.89,181.22,21653.0,167.7627,168.013,167.707,168.013,21653.0
2020-01-30 15:05:00,181.13,181.17,180.89,180.89,10980.0,167.9296,167.9666,167.707,167.707,10980.0
2020-01-30 15:10:00,180.88,180.96,180.82,180.91,13078.0,167.6978,167.7719,167.6421,167.7256,13078.0
2020-01-30 15:15:00,180.95,181.17,180.86,181.12,25237.0,167.7627,167.9666,167.6792,167.9203,25237.0
2020-01-30 15:20:00,181.12,181.34,181.12,181.31,5498.0,167.9203,168.1242,167.9203,168.0964,5498.0
2020-01-30 15:25:00,181.28,181.3,181.12,181.18,10780.0,168.0686,168.0872,167.9203,167.9759,10780.0
2020-01-30 15:30:00,181.19,181.31,181.16,181.28,45780.0,167.9852,168.0964,167.9574,168.0686,45780.0
2020-01-30 15:35:00,181.29,181.3,181.19,181.19,6148.0,168.0779,168.0872,167.9852,167.9852,6148.0
2020-01-30 15:40:00,181.3,181.62,181.3,181.57,14671.0,168.0872,168.3838,168.0872,168.3375,14671.0
2020-01-30 15:45:00,181.56,181.76,181.51,181.7,20604.0,168.3282,168.5136,168.2819,168.458,20604.0
2020-01-30 15:50:00,181.7,181.79,181.65,181.73,5631.0,168.458,168.5415,168.4117,168.4858,5631.0
2020-01-30 15:55:00,181.75,181.98,181.7,181.86,35693.0,168.5044,168.7176,168.458,168.6064,35693.0
2020-01-31 09:30:00,181.53,181.57,181.12,181.27,44930.0,168.3004,168.3375,167.9203,168.0594,44930.0
2020-01-31 09:35:00,181.23,181.33,181.03,181.25,6443.0,168.0223,168.115,167.8368,168.0408,6443.0
2020-01-31 09:40:00,181.18,181.18,181.01,181.01,19023.0,167.9759,167.9759,167.8183,167.8183,19023.0
2020-01-31 09:45:00,180.98,180.99,180.88,180.9,3340.0,167.7905,167.7998,167.6978,167.7163,3340.0
2020-01-31 09:50:00,180.95,180.96,180.63,180.69,5887.0,167.7627,167.7719,167.466,167.5216,5887.0
2020-01-31 09:55:00,180.82,180.99,180.82,180.99,2888.0,167.6421,167.7998,167.6421,167.7998,2888.0
2020-01-31 10:00:00,180.88,180.9,180.49,180.49,3033.0,167.6978,167.7163,167.3362,167.3362,3033.0
2020-01-31 10:05:00,180.56,180.58,180.51,180.51,882.0,167.4011,167.4196,167.3547,167.3547,882.0
2020-01-31 10:10:00,180.49,180.62,180.41,180.41,1650.0,167.3362,167.4567,167.262,167.262,1650.0
2020-01-31 10:15:00,180.34,180.37,180.34,180.37,300.0,167.1971,167.2249,167.1971,167.2249,300.0
2020-01-31 10:20:00,180.43,180.55,180.43,180.54,6100.0,167.2806,167.3918,167.2806,167.3826,6100.0
2020-01-31 10:25:00,180.5,180.56,180.28,180.29,2230.0,167.3455,167.4011,167.1415,167.1508,2230.0
2020-01-31 10:30:00,180.15,180.31,180.15,180.24,3110.0,167.021,167.1693,167.021,167.1044,3110.0
2020-01-31 10:35:00,180.21,180.21,180.12,180.12,2100.0,167.0766,167.0766,166.9932,166.9932,2100.0
2020-01-31 10:40:00,180.13,180.22,179.94,179.94,33409.0,167.0024,167.0859,166.8263,166.8263,33409.0
2020-01-31 10:45:00,179.97,180.02,179.95,180.01,807.0,166.8541,166.9004,166.8356,166.8912,807.0
2020-01-31 10:50:00,179.88,179.88,179.71,179.81,4761.0,166.7707,166.7707,166.613,166.7058,4761.0
2020-01-31 10:55:00,179.84,179.89,179.75,179.76,5126.0,166.7336,166.7799,166.6501,166.6594,5126.0
2020-01-31 11:00:00,179.83,179.88,179.76,179.88,1423.0,166.7243,166.7707,166.6594,166.7707,1423.0
2020-01-31 11:05:00,179.76,179.77,179.61,179.65,809.0,166.6594,166.6687,166.5203,166.5574,809.0
2020-01-31 11:10:00,179.63,179.79,179.51,179.51,7442.0,166.5389,166.6872,166.4276,166.4276,7442.0
2020-01-31 11:15:00,179.47,179.64,179.23,179.6,7687.0,166.3905,166.5481,166.168,166.5111,7687.0
2020-01-31 11:20:00,179.56,179.63,179.51,179.51,1437.0,166.474,166.5389,166.4276,166.4276,1437.0
2020-01-31 11:25:00,179.44,179.46,179.32,179.33,2702.0,166.3627,166.3813,166.2515,166.2607,2702.0
2020-01-31 11:30:00,179.28,179.4,179.27,179.4,1279.0,166.2144,166.3256,166.2051,166.3256,1279.0
2020-01-31 11:35:00,179.48,179.48,179.04,179.07,3951.0,166.3998,166.3998,165.9919,166.0197,3951.0
2020-01-31 11:40:00,179.27,179.46,179.27,179.45,5146.0,166.2051,166.3813,166.2051,166.372,5146.0
2020-01-31 11:45:00,179.68,179.76,179.68,179.75,851.0,166.5852,166.6594,166.5852,166.6501,851.0
2020-01-31 11:50:00,179.6,179.66,179.56,179.66,4459.0,166.5111,166.5667,166.474,166.5667,4459.0
2020-01-31 11:55:00,179.74,179.74,179.73,179.74,7076.0,166.6409,166.6409,166.6316,166.6409,7076.0
2020-01-31 12:00:00,179.81,179.84,179.79,179.8,6229.0,166.7058,166.7336,166.6872,166.6965,6229.0
2020-01-31 12:05:00,179.63,179.63,179.62,179.63,100.0,166.5389,166.5389,166.5296,166.5389,100.0
2020-01-31 12:10:00,179.59,179.61,179.46,179.46,1636.0,166.5018,166.5203,166.3813,166.3813,1636.0
2020-01-31 12:15:00,179.44,179.48,179.4,179.45,4597.0,166.3627,166.3998,166.3256,166.372,4597.0
2020-01-31 12:20:00,179.45,179.49,179.4,179.41,600.0,166.372,166.4091,166.3256,166.3349,600.0
2020-01-31 12:25:00,179.37,179.56,179.34,179.55,1537.0,166.2978,166.474,166.27,166.4647,1537.0
2020-01-31 12:30:00,179.41,179.41,179.24,179.24,651.0,166.3349,166.3349,166.1773,166.1773,651.0
2020-01-31 12:35:00,179.09,179.13,178.88,178.94,10932.0,166.0382,166.0753,165.8435,165.8992,10932.0
2020-01-31 12:40:00,178.88,179.28,178.87,179.28,8944.0,165.8435,166.2144,165.8343,166.2144,8944.0
2020-01-31 12:45:00,179.21,179.21,179.01,179.02,1374.0,166.1495,166.1495,165.9641,165.9733,1374.0
2020-01-31 12:50:00,178.83,179.13,178.79,179.07,1850.0,165.7972,166.0753,165.7601,166.0197,1850.0
2020-01-31 12:55:00,179.15,179.23,179.07,179.17,1639.0,166.0939,166.168,166.0197,166.1124,1639.0
2020-01-31 13:00:00,179.08,179.17,179.08,179.17,202.0,166.029,166.1124,166.029,166.1124,202.0
2020-01-31 13:05:00,179.12,179.14,178.98,179.02,6156.0,166.066,166.0846,165.9362,165.9733,6156.0
2020-01-31 13:10:00,178.94,178.94,178.94,178.94,100.0,165.8992,165.8992,165.8992,165.8992,100.0
2020-01-31 13:15:00,178.89,178.95,178.86,178.95,868.0,165.8528,165.9084,165.825,165.9084,868.0
2020-01-31 13:20:00,178.86,178.99,178.86,178.99,1168.0,165.825,165.9455,165.825,165.9455,1168.0
2020-01-31 13:25:00,179.08,179.08,178.89,178.89,1298.0,166.029,166.029,165.8528,165.8528,1298.0
2020-01-31 13:30:00,178.85,178.85,178.72,178.8,6430.0,165.8157,165.8157,165.6952,165.7694,6430.0
2020-01-31 13:35:00,178.84,178.84,178.67,178.68,5812.0,165.8064,165.8064,165.6488,165.6581,5812.0
2020-01-31 13:40:00,178.75,178.82,178.6,178.61,11291.0,165.723,165.7879,165.5839,165.5932,11291.0
2020-01-31 13:45:00,178.61,178.78,178.61,178.78,1471.0,165.5932,165.7508,165.5932,165.7508,1471.0
2020-01-31 13:50:00,178.79,178.87,178.7,178.84,5368.0,165.7601,165.8343,165.6766,165.8064,5368.0
2020-01-31 13:55:00,178.84,178.99,178.84,178.99,14125.0,165.8064,165.9455,165.8064,165.9455,14125.0
2020-01-31 14:00:00,179.05,179.28,179.05,179.27,4770.0,166.0011,166.2144,166.0011,166.2051,4770.0
2020-01-31 14:05:00,179.21,179.24,179.13,179.14,2870.0,166.1495,166.1773,166.0753,166.0846,2870.0
2020-01-31 14:10:00,179.19,179.22,179.1,179.1,2237.0,166.1309,166.1588,166.0475,166.0475,2237.0
2020-01-31 14:15:00,179.17,179.23,179.07,179.22,10699.0,166.1124,166.168,166.0197,166.1588,10699.0
2020-01-31 14:20:00,179.2,179.22,178.85,178.88,49945.0,166.1402,166.1588,165.8157,165.8435,49945.0
2020-01-31 14:25:00,178.86,178.96,178.84,178.88,15031.0,165.825,165.9177,165.8064,165.8435,15031.0
2020-01-31 14:30:00,178.93,179.38,178.93,179.37,3127.0,165.8899,166.3071,165.8899,166.2978,3127.0
2020-01-31 14:35:00,179.24,179.3,179.2,179.2,2497.0,166.1773,166.2329,166.1402,166.1402,2497.0
2020-01-31 14:40:00,179.22,179.22,179.07,179.07,2566.0,166.1588,166.1588,166.0197,166.0197,2566.0
2020-01-31 14:45:00,179.01,179.15,178.97,178.97,2082.0,165.9641,166.0939,165.927,165.927,2082.0
2020-01-31 14:50:00,178.97,179.03,178.94,178.97,244640.0,165.927,165.9826,165.8992,165.927,244640.0
2020-01-31 14:55:00,178.97,179.13,178.97,179.06,3522.0,165.927,166.0753,165.927,166.0104,3522.0
2020-01-31 15:00:00,179.09,179.11,178.93,178.95,3401.0,166.0382,166.0568,165.8899,165.9084,3401.0
2020-01-31 15:05:00,178.96,178.96,178.72,178.75,16803.0,165.9177,165.9177,165.6952,165.723,16803.0
2020-01-31 15:10:00,178.81,178.81,178.65,178.72,4510.0,165.7786,165.7786,165.6303,165.6952,4510.0
2020-01-31 15:15:00,178.59,178.75,178.52,178.67,11987.0,165.5747,165.723,165.5098,165.6488,11987.0
2020-01-31 15:20:00,178.73,178.79,178.57,178.75,2420.0,165.7045,165.7601,165.5561,165.723,2420.0
2020-01-31 15:25:00,178.78,178.78,178.49,178.51,8991.0,165.7508,165.7508,165.482,165.5005,8991.0
2020-01-31 15:30:00,178.49,178.56,178.37,178.54,2498.0,165.482,165.5469,165.3707,165.5283,2498.0
2020-01-31 15:35:00,178.36,178.36,178.22,178.23,25273.0,165.3614,165.3614,165.2316,165.2409,25273.0
2020-01-31 15:40:00,178.26,178.65,178.09,178.6,46863.0,165.2687,165.6303,165.1111,165.5839,46863.0
2020-01-31 15:45:00,178.61,178.72,178.39,178.46,42102.0,165.5932,165.6952,165.3892,165.4541,42102.0
2020-01-31 15:50:00,178.43,178.77,178.42,178.72,27951.0,165.4263,165.7415,165.4171,165.6952,27951.0
2020-01-31 15:55:00,178.73,178.87,178.58,178.64,135738.0,165.7045,165.8343,165.5654,165.621,135738.0
2020-02-03 09:30:00,179.37,179.77,179.37,179.77,23943.0,166.2978,166.6687,166.2978,166.6687,23943.0
2020-02-03 09:35:00,179.79,180.07,179.79,180.04,8213.0,166.6872,166.9468,166.6872,166.919,8213.0
2020-02-03 09:40:00,180.03,180.12,180.0,180.1,2200.0,166.9097,166.9932,166.8819,166.9746,2200.0
2020-02-03 09:45:00,180.23,180.46,180.23,180.4,24260.0,167.0951,167.3084,167.0951,167.2528,24260.0
2020-02-03 09:50:00,180.41,180.54,180.38,180.52,20095.0,167.262,167.3826,167.2342,167.364,20095.0
2020-02-03 09:55:00,180.53,180.57,180.48,180.56,13888.0,167.3733,167.4104,167.3269,167.4011,13888.0
2020-02-03 10:00:00,180.64,181.12,180.62,180.87,21022.0,167.4753,167.9203,167.4567,167.6885,21022.0
2020-02-03 10:05:00,180.82,180.82,180.61,180.65,4500.0,167.6421,167.6421,167.4475,167.4845,4500.0
2020-02-03 10:10:00,180.73,180.83,180.71,180.77,5418.0,167.5587,167.6514,167.5402,167.5958,5418.0
2020-02-03 10:15:00,180.81,180.9,180.69,180.9,9289.0,167.6329,167.7163,167.5216,167.7163,9289.0
2020-02-03 10:20:00,180.9,180.9,180.82,180.9,9850.0,167.7163,167.7163,167.6421,167.7163,9850.0
2020-02-03 10:25:00,180.97,181.02,180.96,181.02,3857.0,167.7812,167.8276,167.7719,167.8276,3857.0
2020-02-03 10:30:00,181.04,181.07,180.93,180.94,92817.0,167.8461,167.8739,167.7441,167.7534,92817.0
2020-02-03 10:35:00,180.95,180.96,180.87,180.88,7327.0,167.7627,167.7719,167.6885,167.6978,7327.0
2020-02-03 10:40:00,180.89,180.89,180.78,180.8,3621.0,167.707,167.707,167.6051,167.6236,3621.0
2020-02-03 10:45:00,180.72,180.72,180.5,180.5,2439.0,167.5494,167.5494,167.3455,167.3455,2439.0
2020-02-03 10:50:00,180.5,180.55,180.44,180.5,2661.0,167.3455,167.3918,167.2898,167.3455,2661.0
2020-02-03 10:55:00,180.54,180.59,180.51,180.58,7207.0,167.3826,167.4289,167.3547,167.4196,7207.0
2020-02-03 11:00:00,180.67,180.68,180.59,180.62,2818.0,167.5031,167.5123,167.4289,167.4567,2818.0
2020-02-03 11:05:00,180.67,180.75,180.56,180.73,7377.0,167.5031,167.5772,167.4011,167.5587,7377.0
2020-02-03 11:10:00,180.74,180.74,180.44,180.48,1300.0,167.568,167.568,167.2898,167.3269,1300.0
2020-02-03 11:15:00,180.51,180.52,180.33,180.36,938.0,167.3547,167.364,167.1879,167.2157,938.0
2020-02-03 11:20:00,180.51,180.51,180.42,180.51,818.0,167.3547,167.3547,167.2713,167.3547,818.0
2020-02-03 11:25:00,180.45,180.45,180.34,180.34,4024.0,167.2991,167.2991,167.1971,167.1971,4024.0
2020-02-03 11:30:00,180.28,180.33,180.25,180.33,6430.0,167.1415,167.1879,167.1137,167.1879,6430.0
2020-02-03 11:35:00,180.19,180.22,180.15,180.2,2380.0,167.0581,167.0859,167.021,167.0673,2380.0
2020-02-03 11:40:00,180.16,180.17,179.87,179.94,31973.0,167.0302,167.0395,166.7614,166.8263,31973.0
2020-02-03 11:45:00,179.89,179.93,179.85,179.85,3528.0,166.7799,166.817,166.7428,166.7428,3528.0
2020-02-03 11:50:00,179.9,179.92,179.8,179.86,3652.0,166.7892,166.8077,166.6965,166.7521,3652.0
2020-02-03 11:55:00,179.96,180.07,179.94,180.06,1075.0,166.8448,166.9468,166.8263,166.9375,1075.0
2020-02-03 12:00:00,180.09,180.09,179.97,179.98,600.0,166.9653,166.9653,166.8541,166.8634,600.0
2020-02-03 12:05:00,180.07,180.07,179.99,180.0,600.0,166.9468,166.9468,166.8726,166.8819,600.0
2020-02-03 12:10:00,179.96,180.04,179.95,180.04,1038.0,166.8448,166.919,166.8356,166.919,1038.0
2020-02-03 12:15:00,180.12,180.26,180.1,180.26,1750.0,166.9932,167.123,166.9746,167.123,1750.0
2020-02-03 12:20:00,180.28,180.33,180.25,180.33,600.0,167.1415,167.1879,167.1137,167.1879,600.0
2020-02-03 12:25:00,180.36,180.36,180.3,180.32,1008.0,167.2157,167.2157,167.16,167.1786,1008.0
2020-02-03 12:30:00,180.3,180.3,180.22,180.23,3300.0,167.16,167.16,167.0859,167.0951,3300.0
2020-02-03 12:35:00,180.2,180.2,180.18,180.2,1390.0,167.0673,167.0673,167.0488,167.0673,1390.0
2020-02-03 12:40:00,180.26,180.35,180.25,180.35,774.0,167.123,167.2064,167.1137,167.2064,774.0
2020-02-03 12:45:00,180.28,180.28,180.26,180.27,862.0,167.1415,167.1415,167.123,167.1322,862.0
2020-02-03 12:50:00,180.37,180.37,180.34,180.34,1217.0,167.2249,167.2249,167.1971,167.1971,1217.0
2020-02-03 12:55:00,180.44,180.47,180.44,180.45,952.0,167.2898,167.3177,167.2898,167.2991,952.0
2020-02-03 13:00:00,180.46,180.46,180.42,180.43,2170.0,167.3084,167.3084,167.2713,167.2806,2170.0
2020-02-03 13:05:00,180.44,180.44,180.32,180.32,1204.0,167.2898,167.2898,167.1786,167.1786,1204.0
2020-02-03 13:10:00,180.28,180.28,180.07,180.11,7703.0,167.1415,167.1415,166.9468,166.9839,7703.0
2020-02-03 13:15:00,180.07,180.17,180.05,180.16,1062.0,166.9468,167.0395,166.9283,167.0302,1062.0
2020-02-03 13:20:00,180.16,180.21,180.16,180.2,800.0,167.0302,167.0766,167.0302,167.0673,800.0
2020-02-03 13:25:00,180.25,180.25,180.2,180.2,669.0,167.1137,167.1137,167.0673,167.0673,669.0
2020-02-03 13:30:00,180.2,180.21,180.06,180.08,4710.0,167.0673,167.0766,166.9375,166.9561,4710.0
2020-02-03 13:35:00,180.21,180.3,180.21,180.27,1046.0,167.0766,167.16,167.0766,167.1322,1046.0
2020-02-03 13:40:00,180.31,180.32,180.24,180.27,3482.0,167.1693,167.1786,167.1044,167.1322,3482.0
2020-02-03 13:45:00,180.25,180.26,180.25,180.25,195.0,167.1137,167.123,167.1137,167.1137,195.0
2020-02-03 13:50:00,180.29,180.29,180.15,180.25,5648.0,167.1508,167.1508,167.021,167.1137,5648.0
2020-02-03 13:55:00,180.32,180.36,180.32,180.32,940.0,167.1786,167.2157,167.1786,167.1786,940.0
2020-02-03 14:00:00,180.28,180.28,180.18,180.22,1929.0,167.1415,167.1415,167.0488,167.0859,1929.0
2020-02-03 14:05:00,180.18,180.18,180.13,180.13,2054.0,167.0488,167.0488,167.0024,167.0024,2054.0
2020-02-03 14:10:00,180.13,180.13,180.03,180.04,1656.0,167.0024,167.0024,166.9097,166.919,1656.0
2020-02-03 14:15:00,180.08,180.12,180.07,180.12,1910.0,166.9561,166.9932,166.9468,166.9932,1910.0
2020-02-03 14:20:00,180.23,180.23,180.19,180.19,1569.0,167.0951,167.0951,167.0581,167.0581,1569.0
2020-02-03 14:25:00,180.13,180.14,180.12,180.14,226.0,167.0024,167.0117,166.9932,167.0117,226.0
2020-02-03 14:30:00,180.16,180.22,180.0,180.0,2710.0,167.0302,167.0859,166.8819,166.8819,2710.0
2020-02-03 14:35:00,180.01,180.06,180.01,180.06,408.0,166.8912,166.9375,166.8912,166.9375,408.0
2020-02-03 14:40:00,180.13,180.27,180.13,180.27,779.0,167.0024,167.1322,167.0024,167.1322,779.0
2020-02-03 14:45:00,180.3,180.37,180.26,180.37,2772.0,167.16,167.2249,167.123,167.2249,2772.0
2020-02-03 14:50:00,180.36,180.38,180.31,180.31,90528.0,167.2157,167.2342,167.1693,167.1693,90528.0
2020-02-03 14:55:00,180.36,180.37,180.26,180.26,3653.0,167.2157,167.2249,167.123,167.123,3653.0
2020-02-03 15:00:00,180.29,180.38,180.29,180.38,300.0,167.1508,167.2342,167.1508,167.2342,300.0
2020-02-03 15:05:00,180.33,180.41,180.33,180.38,6977.0,167.1879,167.262,167.1879,167.2342,6977.0
2020-02-03 15:10:00,180.37,180.37,180.25,180.28,1917.0,167.2249,167.2249,167.1137,167.1415,1917.0
2020-02-03 15:15:00,180.3,180.3,180.21,180.28,1152.0,167.16,167.16,167.0766,167.1415,1152.0
2020-02-03 15:20:00,180.32,180.43,180.27,180.42,1600.0,167.1786,167.2806,167.1322,167.2713,1600.0
2020-02-03 15:25:00,180.44,180.51,180.39,180.5,3459.0,167.2898,167.3547,167.2435,167.3455,3459.0
2020-02-03 15:30:00,180.52,180.53,180.45,180.53,5287.0,167.364,167.3733,167.2991,167.3733,5287.0
2020-02-03 15:35:00,180.53,180.53,180.39,180.39,4078.0,167.3733,167.3733,167.2435,167.2435,4078.0
2020-02-03 15:40:00,180.39,180.44,180.29,180.29,4112.0,167.2435,167.2898,167.1508,167.1508,4112.0
2020-02-03 15:45:00,180.25,180.25,180.06,180.06,16673.0,167.1137,167.1137,166.9375,166.9375,16673.0
2020-02-03 15:50:00,180.05,180.06,179.96,180.05,6396.0,166.9283,166.9375,166.8448,166.9283,6396.0
2020-02-03 15:55:00,180.05,180.19,180.04,180.11,12961.0,166.9283,167.0581,166.919,166.9839,12961.0
2020-02-04 09:30:00,182.32,182.44,182.21,182.21,13610.0,169.0328,169.1441,168.9308,168.9308,13610.0
2020-02-04 09:35:00,182.32,182.39,182.15,182.16,11035.0,169.0328,169.0977,168.8752,168.8845,11035.0
2020-02-04 09:40:00,182.21,182.45,182.21,182.45,6459.0,168.9308,169.1534,168.9308,169.1534,6459.0
2020-02-04 09:45:00,182.44,182.81,182.44,182.81,20937.0,169.1441,169.4871,169.1441,169.4871,20937.0
2020-02-04 09:50:00,182.82,182.82,182.72,182.8,5790.0,169.4964,169.4964,169.4037,169.4778,5790.0
2020-02-04 09:55:00,182.72,182.82,182.72,182.81,1400.0,169.4037,169.4964,169.4037,169.4871,1400.0
2020-02-04 10:00:00,182.73,182.76,182.69,182.69,44856.0,169.4129,169.4408,169.3759,169.3759,44856.0
2020-02-04 10:05:00,182.68,182.78,182.62,182.75,83902.0,169.3666,169.4593,169.311,169.4315,83902.0
2020-02-04 10:10:00,182.78,182.81,182.51,182.52,47347.0,169.4593,169.4871,169.209,169.2183,47347.0
2020-02-04 10:15:00,182.51,182.56,182.46,182.54,87966.0,169.209,169.2553,169.1626,169.2368,87966.0
2020-02-04 10:20:00,182.6,182.7,182.54,182.66,69469.0,169.2924,169.3851,169.2368,169.3481,69469.0
2020-02-04 10:25:00,182.69,182.88,182.68,182.88,60015.0,169.3759,169.552,169.3666,169.552,60015.0
2020-02-04 10:30:00,182.88,182.88,182.84,182.86,16183.0,169.552,169.552,169.5149,169.5335,16183.0
2020-02-04 10:35:00,182.87,182.98,182.87,182.95,4695.0,169.5427,169.6447,169.5427,169.6169,4695.0
2020-02-04 10:40:00,182.98,183.02,182.98,183.02,11410.0,169.6447,169.6818,169.6447,169.6818,11410.0
2020-02-04 10:45:00,182.95,182.95,182.92,182.92,9255.0,169.6169,169.6169,169.5891,169.5891,9255.0
2020-02-04 10:50:00,182.86,182.87,182.84,182.85,6889.0,169.5335,169.5427,169.5149,169.5242,6889.0
2020-02-04 10:55:00,182.87,182.96,182.8,182.83,2796.0,169.5427,169.6262,169.4778,169.5057,2796.0
2020-02-04 11:00:00,182.81,182.87,182.8,182.85,3737.0,169.4871,169.5427,169.4778,169.5242,3737.0
2020-02-04 11:05:00,182.89,182.89,182.8,182.83,1800.0,169.5613,169.5613,169.4778,169.5057,1800.0
2020-02-04 11:10:00,182.89,182.9,182.84,182.85,4631.0,169.5613,169.5706,169.5149,169.5242,4631.0
2020-02-04 11:15:00,182.96,183.02,182.94,183.0,6777.0,169.6262,169.6818,169.6076,169.6633,6777.0
2020-02-04 11:20:00,183.0,183.08,183.0,183.08,12016.0,169.6633,169.7374,169.6633,169.7374,12016.0
2020-02-04 11:25:00,183.08,183.16,183.06,183.07,15675.0,169.7374,169.8116,169.7189,169.7282,15675.0
2020-02-04 11:30:00,183.06,183.21,183.06,183.21,4985.0,169.7189,169.858,169.7189,169.858,4985.0
2020-02-04 11:35:00,183.19,183.26,183.17,183.26,1795.0,169.8394,169.9043,169.8209,169.9043,1795.0
2020-02-04 11:40:00,183.25,183.25,183.22,183.22,5066.0,169.8951,169.8951,169.8672,169.8672,5066.0
2020-02-04 11:45:00,183.25,183.35,183.25,183.33,9158.0,169.8951,169.9878,169.8951,169.9692,9158.0
2020-02-04 11:50:00,183.27,183.27,183.19,183.19,225.0,169.9136,169.9136,169.8394,169.8394,225.0
2020-02-04 11:55:00,183.12,183.2,183.12,183.19,3100.0,169.7745,169.8487,169.7745,169.8394,3100.0
2020-02-04 12:00:00,183.21,183.24,183.18,183.2,12518.0,169.858,169.8858,169.8302,169.8487,12518.0
2020-02-04 12:05:00,183.25,183.25,183.19,183.25,1788.0,169.8951,169.8951,169.8394,169.8951,1788.0
2020-02-04 12:10:00,183.26,183.32,183.26,183.32,300.0,169.9043,169.96,169.9043,169.96,300.0
2020-02-04 12:15:00,183.31,183.34,183.19,183.24,12087.0,169.9507,169.9785,169.8394,169.8858,12087.0
2020-02-04 12:20:00,183.26,183.32,183.26,183.32,1700.0,169.9043,169.96,169.9043,169.96,1700.0
2020-02-04 12:25:00,183.34,183.37,183.31,183.35,1800.0,169.9785,170.0063,169.9507,169.9878,1800.0
2020-02-04 12:30:00,183.3,183.31,183.25,183.25,872.0,169.9414,169.9507,169.8951,169.8951,872.0
2020-02-04 12:35:00,183.28,183.29,183.27,183.29,1988.0,169.9229,169.9321,169.9136,169.9321,1988.0
2020-02-04 12:40:00,183.29,183.29,183.25,183.28,827.0,169.9321,169.9321,169.8951,169.9229,827.0
2020-02-04 12:45:00,183.3,183.3,183.27,183.29,3283.0,169.9414,169.9414,169.9136,169.9321,3283.0
2020-02-04 12:50:00,183.24,183.26,183.2,183.23,1247.0,169.8858,169.9043,169.8487,169.8765,1247.0
2020-02-04 12:55:00,183.27,183.31,183.27,183.29,4886.0,169.9136,169.9507,169.9136,169.9321,4886.0
2020-02-04 13:00:00,183.3,183.34,183.3,183.32,1816.0,169.9414,169.9785,169.9414,169.96,1816.0
2020-02-04 13:05:00,183.33,183.33,183.28,183.28,1418.0,169.9692,169.9692,169.9229,169.9229,1418.0
2020-02-04 13:10:00,183.27,183.28,183.19,183.21,1742.0,169.9136,169.9229,169.8394,169.858,1742.0
2020-02-04 13:15:00,183.15,183.15,183.09,183.12,1200.0,169.8023,169.8023,169.7467,169.7745,1200.0
2020-02-04 13:20:00,183.09,183.12,183.08,183.08,2491.0,169.7467,169.7745,169.7374,169.7374,2491.0
2020-02-04 13:25:00,183.04,183.09,182.99,183.09,1000.0,169.7004,169.7467,169.654,169.7467,1000.0
2020-02-04 13:30:00,183.09,183.12,183.08,183.12,2980.0,169.7467,169.7745,169.7374,169.7745,2980.0
2020-02-04 13:35:00,183.14,183.18,183.14,183.16,882.0,169.7931,169.8302,169.7931,169.8116,882.0
2020-02-04 13:40:00,183.15,183.2,183.14,183.19,4062.0,169.8023,169.8487,169.7931,169.8394,4062.0
2020-02-04 13:45:00,183.22,183.25,183.22,183.24,4357.0,169.8672,169.8951,169.8672,169.8858,4357.0
2020-02-04 13:50:00,183.22,183.27,183.21,183.24,1523.0,169.8672,169.9136,169.858,169.8858,1523.0
2020-02-04 13:55:00,183.24,183.28,183.23,183.28,2993.0,169.8858,169.9229,169.8765,169.9229,2993.0
2020-02-04 14:00:00,183.28,183.32,183.24,183.32,1209.0,169.9229,169.96,169.8858,169.96,1209.0
2020-02-04 14:05:00,183.32,183.36,183.32,183.35,9240.0,169.96,169.997,169.96,169.9878,9240.0
2020-02-04 14:10:00,183.37,183.4,183.33,183.4,6394.0,170.0063,170.0341,169.9692,170.0341,6394.0
2020-02-04 14:15:00,183.38,183.38,183.36,183.36,1883.0,170.0156,170.0156,169.997,169.997,1883.0
2020-02-04 14:20:00,183.33,183.35,183.28,183.28,717.0,169.9692,169.9878,169.9229,169.9229,717.0
2020-02-04 14:25:00,183.29,183.3,183.23,183.24,4162.0,169.9321,169.9414,169.8765,169.8858,4162.0
2020-02-04 14:30:00,183.23,183.32,183.22,183.3,4446.0,169.8765,169.96,169.8672,169.9414,4446.0
2020-02-04 14:35:00,183.26,183.36,183.26,183.3,2312.0,169.9043,169.997,169.9043,169.9414,2312.0
2020-02-04 14:40:00,183.33,183.44,183.33,183.44,1861.0,169.9692,170.0712,169.9692,170.0712,1861.0
2020-02-04 14:45:00,183.43,183.46,183.41,183.44,134167.0,170.0619,170.0897,170.0434,170.0712,134167.0
2020-02-04 14:50:00,183.43,183.43,183.36,183.36,980.0,170.0619,170.0619,169.997,169.997,980.0
2020-02-04 14:55:00,183.34,183.35,183.33,183.33,9340.0,169.9785,169.9878,169.9692,169.9692,9340.0
2020-02-04 15:00:00,183.32,183.32,183.27,183.31,687.0,169.96,169.96,169.9136,169.9507,687.0
2020-02-04 15:05:00,183.29,183.32,183.27,183.27,1782.0,169.9321,169.96,169.9136,169.9136,1782.0
2020-02-04 15:10:00,183.24,183.25,183.22,183.22,3139.0,169.8858,169.8951,169.8672,169.8672,3139.0
2020-02-04 15:15:00,183.23,183.28,183.22,183.28,3259.0,169.8765,169.9229,169.8672,169.9229,3259.0
2020-02-04 15:20:00,183.29,183.37,183.29,183.36,8195.0,169.9321,170.0063,169.9321,169.997,8195.0
2020-02-04 15:25:00,183.32,183.37,183.32,183.35,1202.0,169.96,170.0063,169.96,169.9878,1202.0
2020-02-04 15:30:00,183.38,183.38,183.28,183.29,300.0,170.0156,170.0156,169.9229,169.9321,300.0
2020-02-04 15:35:00,183.26,183.34,183.23,183.23,1825.0,169.9043,169.9785,169.8765,169.8765,1825.0
2020-02-04 15:40:00,183.19,183.19,183.12,183.14,3471.0,169.8394,169.8394,169.7745,169.7931,3471.0
2020-02-04 15:45:00,183.11,183.24,183.07,183.17,21821.0,169.7653,169.8858,169.7282,169.8209,21821.0
2020-02-04 15:50:00,183.14,183.14,182.89,182.9,27001.0,169.7931,169.7931,169.5613,169.5706,27001.0
2020-02-04 15:55:00,182.89,182.94,182.8,182.94,61031.0,169.5613,169.6076,169.4778,169.6076,61031.0
2020-02-05 09:30:00,184.67,184.67,184.44,184.47,21135.0,171.2116,171.2116,170.9983,171.0261,21135.0
2020-02-05 09:35:00,184.45,184.45,184.27,184.28,9588.0,171.0076,171.0076,170.8407,170.85,9588.0
2020-02-05 09:40:00,184.27,184.27,184.04,184.13,3294.0,170.8407,170.8407,170.6275,170.7109,3294.0
2020-02-05 09:45:00,184.18,184.49,184.15,184.45,6457.0,170.7573,171.0447,170.7295,171.0076,6457.0
2020-02-05 09:50:00,184.4,184.43,184.34,184.34,7476.0,170.9612,170.9891,170.9056,170.9056,7476.0
2020-02-05 09:55:00,184.28,184.45,184.28,184.45,5580.0,170.85,171.0076,170.85,171.0076,5580.0
2020-02-05 10:00:00,184.37,184.55,184.37,184.46,12874.0,170.9334,171.1003,170.9334,171.0169,12874.0
2020-02-05 10:05:00,184.52,184.58,184.37,184.38,3906.0,171.0725,171.1281,170.9334,170.9427,3906.0
2020-02-05 10:10:00,184.31,184.33,184.16,184.17,7185.0,170.8778,170.8963,170.7387,170.748,7185.0
2020-02-05 10:15:00,184.22,184.22,184.08,184.13,2848.0,170.7944,170.7944,170.6646,170.7109,2848.0
2020-02-05 10:20:00,184.15,184.34,184.15,184.34,1094.0,170.7295,170.9056,170.7295,170.9056,1094.0
2020-02-05 10:25:00,184.27,184.27,183.76,183.87,31955.0,170.8407,170.8407,170.3679,170.4699,31955.0
2020-02-05 10:30:00,183.86,183.96,183.82,183.95,2258.0,170.4606,170.5533,170.4235,170.544,2258.0
2020-02-05 10:35:00,183.89,183.89,183.69,183.72,11743.0,170.4884,170.4884,170.303,170.3308,11743.0
2020-02-05 10:40:00,183.75,183.8,183.64,183.75,7723.0,170.3586,170.405,170.2566,170.3586,7723.0
2020-02-05 10:45:00,183.82,183.91,183.78,183.91,3141.0,170.4235,170.507,170.3864,170.507,3141.0
2020-02-05 10:50:00,183.93,184.04,183.92,183.99,7677.0,170.5255,170.6275,170.5162,170.5811,7677.0
2020-02-05 10:55:00,183.99,184.14,183.99,184.12,1150.0,170.5811,170.7202,170.5811,170.7016,1150.0
2020-02-05 11:00:00,184.06,184.11,184.01,184.11,2200.0,170.646,170.6924,170.5997,170.6924,2200.0
2020-02-05 11:05:00,184.01,184.03,183.99,183.99,475.0,170.5997,170.6182,170.5811,170.5811,475.0
2020-02-05 11:10:00,184.15,184.26,184.14,184.22,1122.0,170.7295,170.8314,170.7202,170.7944,1122.0
2020-02-05 11:15:00,184.25,184.25,184.17,184.25,3494.0,170.8222,170.8222,170.748,170.8222,3494.0
2020-02-05 11:20:00,184.25,184.26,184.21,184.25,1120.0,170.8222,170.8314,170.7851,170.8222,1120.0
2020-02-05 11:25:00,184.17,184.27,184.16,184.26,3147.0,170.748,170.8407,170.7387,170.8314,3147.0
2020-02-05 11:30:00,184.24,184.26,184.17,184.17,4600.0,170.8129,170.8314,170.748,170.748,4600.0
2020-02-05 11:35:00,184.13,184.18,184.03,184.04,19494.0,170.7109,170.7573,170.6182,170.6275,19494.0
2020-02-05 11:40:00,184.06,184.06,183.88,183.88,2802.0,170.646,170.646,170.4791,170.4791,2802.0
2020-02-05 11:45:00,184.0,184.16,183.99,184.16,3157.0,170.5904,170.7387,170.5811,170.7387,3157.0
2020-02-05 11:50:00,184.19,184.2,184.14,184.19,1393.0,170.7665,170.7758,170.7202,170.7665,1393.0
2020-02-05 11:55:00,184.21,184.31,184.2,184.31,532.0,170.7851,170.8778,170.7758,170.8778,532.0
2020-02-05 12:00:00,184.32,184.32,184.32,184.32,507.0,170.8871,170.8871,170.8871,170.8871,507.0
2020-02-05 12:05:00,184.4,184.43,184.4,184.43,901.0,170.9612,170.9891,170.9612,170.9891,901.0
2020-02-05 12:10:00,184.45,184.45,184.39,184.42,3916.0,171.0076,171.0076,170.952,170.9798,3916.0
2020-02-05 12:15:00,184.44,184.47,184.44,184.47,225.0,170.9983,171.0261,170.9983,171.0261,225.0
2020-02-05 12:20:00,184.37,184.4,184.37,184.4,3900.0,170.9334,170.9612,170.9334,170.9612,3900.0
2020-02-05 12:25:00,184.4,184.4,184.34,184.38,833.0,170.9612,170.9612,170.9056,170.9427,833.0
2020-02-05 12:30:00,184.31,184.36,184.3,184.36,4685.0,170.8778,170.9242,170.8685,170.9242,4685.0
2020-02-05 12:35:00,184.35,184.41,184.34,184.4,1833.0,170.9149,170.9705,170.9056,170.9612,1833.0
2020-02-05 12:40:00,184.41,184.41,184.33,184.33,1007.0,170.9705,170.9705,170.8963,170.8963,1007.0
2020-02-05 12:45:00,184.34,184.38,184.34,184.36,1966.0,170.9056,170.9427,170.9056,170.9242,1966.0
2020-02-05 12:50:00,184.44,184.44,184.31,184.31,3446.0,170.9983,170.9983,170.8778,170.8778,3446.0
2020-02-05 12:55:00,184.33,184.33,184.31,184.31,1298.0,170.8963,170.8963,170.8778,170.8778,1298.0
2020-02-05 13:00:00,184.25,184.25,184.24,184.25,274.0,170.8222,170.8222,170.8129,170.8222,274.0
2020-02-05 13:05:00,184.19,184.21,184.15,184.17,1118.0,170.7665,170.7851,170.7295,170.748,1118.0
2020-02-05 13:10:00,184.18,184.22,184.18,184.21,1521.0,170.7573,170.7944,170.7573,170.7851,1521.0
2020-02-05 13:15:00,184.12,184.16,184.11,184.16,8121.0,170.7016,170.7387,170.6924,170.7387,8121.0
2020-02-05 13:20:00,184.15,184.24,184.15,184.24,4332.0,170.7295,170.8129,170.7295,170.8129,4332.0
2020-02-05 13:25:00,184.25,184.27,184.24,184.26,2095.0,170.8222,170.8407,170.8129,170.8314,2095.0
2020-02-05 13:30:00,184.23,184.31,184.22,184.29,964.0,170.8036,170.8778,170.7944,170.8593,964.0
2020-02-05 13:35:00,184.25,184.28,184.23,184.23,3026.0,170.8222,170.85,170.8036,170.8036,3026.0
2020-02-05 13:40:00,184.25,184.39,184.24,184.38,14353.0,170.8222,170.952,170.8129,170.9427,14353.0
2020-02-05 13:45:00,184.4,184.41,184.37,184.4,1880.0,170.9612,170.9705,170.9334,170.9612,1880.0
2020-02-05 13:50:00,184.41,184.42,184.36,184.38,2018.0,170.9705,170.9798,170.9242,170.9427,2018.0
2020-02-05 13:55:00,184.38,184.42,184.37,184.39,647.0,170.9427,170.9798,170.9334,170.952,647.0
2020-02-05 14:00:00,184.37,184.37,184.27,184.27,5410.0,170.9334,170.9334,170.8407,170.8407,5410.0
2020-02-05 14:05:00,184.33,184.33,184.22,184.23,3460.0,170.8963,170.8963,170.7944,170.8036,3460.0
2020-02-05 14:10:00,184.21,184.21,184.19,184.21,2905.0,170.7851,170.7851,170.7665,170.7851,2905.0
2020-02-05 14:15:00,184.21,184.34,184.21,184.31,1228.0,170.7851,170.9056,170.7851,170.8778,1228.0
2020-02-05 14:20:00,184.34,184.43,184.34,184.43,1997.0,170.9056,170.9891,170.9056,170.9891,1997.0
2020-02-05 14:25:00,184.43,184.43,184.38,184.42,8150.0,170.9891,170.9891,170.9427,170.9798,8150.0
2020-02-05 14:30:00,184.38,184.39,184.37,184.38,2395.0,170.9427,170.952,170.9334,170.9427,2395.0
2020-02-05 14:35:00,184.36,184.44,184.36,184.44,73509.0,170.9242,170.9983,170.9242,170.9983,73509.0
2020-02-05 14:40:00,184.44,184.48,184.44,184.47,726.0,170.9983,171.0354,170.9983,171.0261,726.0
2020-02-05 14:45:00,184.45,184.48,184.45,184.46,920.0,171.0076,171.0354,171.0076,171.0169,920.0
2020-02-05 14:50:00,184.5,184.65,184.5,184.63,1686.0,171.054,171.193,171.054,171.1745,1686.0
2020-02-05 14:55:00,184.66,184.66,184.65,184.65,1477.0,171.2023,171.2023,171.193,171.193,1477.0
2020-02-05 15:00:00,184.68,184.83,184.68,184.8,7272.0,171.2208,171.3599,171.2208,171.3321,7272.0
2020-02-05 15:05:00,184.83,184.83,184.75,184.75,983.0,171.3599,171.3599,171.2857,171.2857,983.0
2020-02-05 15:10:00,184.75,184.75,184.75,184.75,0.0,171.2857,171.2857,171.2857,171.2857,0.0
2020-02-05 15:15:00,184.67,184.75,184.67,184.75,2478.0,171.2116,171.2857,171.2116,171.2857,2478.0
2020-02-05 15:20:00,184.74,184.85,184.74,184.83,1480.0,171.2765,171.3784,171.2765,171.3599,1480.0
2020-02-05 15:25:00,184.76,184.77,184.72,184.74,904.0,171.295,171.3043,171.2579,171.2765,904.0
2020-02-05 15:30:00,184.71,184.71,184.57,184.58,4985.0,171.2486,171.2486,171.1189,171.1281,4985.0
2020-02-05 15:35:00,184.61,184.63,184.59,184.6,1155.0,171.1559,171.1745,171.1374,171.1467,1155.0
2020-02-05 15:40:00,184.58,184.72,184.58,184.72,874.0,171.1281,171.2579,171.1281,171.2579,874.0
2020-02-05 15:45:00,184.61,184.68,184.6,184.63,2968.0,171.1559,171.2208,171.1467,171.1745,2968.0
2020-02-05 15:50:00,184.62,184.62,184.38,184.47,13764.0,171.1652,171.1652,170.9427,171.0261,13764.0
2020-02-05 15:55:00,184.52,184.71,184.47,184.71,15027.0,171.0725,171.2486,171.0261,171.2486,15027.0
2020-02-06 09:30:00,185.42,185.67,184.99,185.02,20208.0,171.9069,172.1387,171.5082,171.5361,20208.0
2020-02-06 09:35:00,185.0,185.0,184.86,184.9,5713.0,171.5175,171.5175,171.3877,171.4248,5713.0
2020-02-06 09:40:00,184.88,184.88,184.71,184.82,9332.0,171.4063,171.4063,171.2486,171.3506,9332.0
2020-02-06 09:45:00,184.82,184.9,184.73,184.85,15612.0,171.3506,171.4248,171.2672,171.3784,15612.0
2020-02-06 09:50:00,184.86,184.95,184.77,184.91,12701.0,171.3877,171.4712,171.3043,171.4341,12701.0
2020-02-06 09:55:00,184.93,185.22,184.91,185.22,6370.0,171.4526,171.7215,171.4341,171.7215,6370.0
2020-02-06 10:00:00,185.2,185.2,185.1,185.17,3798.0,171.7029,171.7029,171.6102,171.6751,3798.0
2020-02-06 10:05:00,185.3,185.33,185.23,185.27,2112.0,171.7957,171.8235,171.7308,171.7678,2112.0
2020-02-06 10:10:00,185.24,185.35,185.24,185.24,4174.0,171.74,171.842,171.74,171.74,4174.0
2020-02-06 10:15:00,185.27,185.27,184.96,184.96,1630.0,171.7678,171.7678,171.4804,171.4804,1630.0
2020-02-06 10:20:00,184.93,184.95,184.82,184.82,1613.0,171.4526,171.4712,171.3506,171.3506,1613.0
2020-02-06 10:25:00,184.88,185.07,184.86,184.96,20827.0,171.4063,171.5824,171.3877,171.4804,20827.0
2020-02-06 10:30:00,184.89,185.05,184.89,185.02,2704.0,171.4155,171.5639,171.4155,171.5361,2704.0
2020-02-06 10:35:00,185.08,185.16,185.06,185.12,1027.0,171.5917,171.6659,171.5731,171.6288,1027.0
2020-02-06 10:40:00,185.13,185.16,185.0,185.01,25874.0,171.638,171.6659,171.5175,171.5268,25874.0
2020-02-06 10:45:00,185.06,185.2,185.06,185.19,900.0,171.5731,171.7029,171.5731,171.6937,900.0
2020-02-06 10:50:00,185.19,185.2,184.95,184.95,1628.0,171.6937,171.7029,171.4712,171.4712,1628.0
2020-02-06 10:55:00,184.99,185.12,184.99,185.12,2680.0,171.5082,171.6288,171.5082,171.6288,2680.0
2020-02-06 11:00:00,185.15,185.15,185.1,185.1,1050.0,171.6566,171.6566,171.6102,171.6102,1050.0
2020-02-06 11:05:00,185.18,185.21,185.13,185.21,562.0,171.6844,171.7122,171.638,171.7122,562.0
2020-02-06 11:10:00,185.24,185.29,185.23,185.24,953.0,171.74,171.7864,171.7308,171.74,953.0
2020-02-06 11:15:00,185.27,185.27,185.2,185.2,421.0,171.7678,171.7678,171.7029,171.7029,421.0
2020-02-06 11:20:00,185.29,185.29,185.29,185.29,100.0,171.7864,171.7864,171.7864,171.7864,100.0
2020-02-06 11:25:00,185.34,185.37,185.29,185.32,1468.0,171.8327,171.8605,171.7864,171.8142,1468.0
2020-02-06 11:30:00,185.34,185.36,185.27,185.34,5455.0,171.8327,171.8513,171.7678,171.8327,5455.0
2020-02-06 11:35:00,185.29,185.29,185.24,185.28,2325.0,171.7864,171.7864,171.74,171.7771,2325.0
2020-02-06 11:40:00,185.31,185.37,185.19,185.19,1247.0,171.8049,171.8605,171.6937,171.6937,1247.0
2020-02-06 11:45:00,185.18,185.23,185.17,185.22,2627.0,171.6844,171.7308,171.6751,171.7215,2627.0
2020-02-06 11:50:00,185.22,185.24,185.11,185.11,5238.0,171.7215,171.74,171.6195,171.6195,5238.0
2020-02-06 11:55:00,185.15,185.17,185.06,185.07,5123.0,171.6566,171.6751,171.5731,171.5824,5123.0
2020-02-06 12:00:00,185.04,185.16,185.04,185.16,1395.0,171.5546,171.6659,171.5546,171.6659,1395.0
2020-02-06 12:05:00,185.17,185.25,185.15,185.25,9437.0,171.6751,171.7493,171.6566,171.7493,9437.0
2020-02-06 12:10:00,185.23,185.24,185.14,185.15,4013.0,171.7308,171.74,171.6473,171.6566,4013.0
2020-02-06 12:15:00,185.16,185.28,185.16,185.28,2643.0,171.6659,171.7771,171.6659,171.7771,2643.0
2020-02-06 12:20:00,185.29,185.29,185.25,185.28,2390.0,171.7864,171.7864,171.7493,171.7771,2390.0
2020-02-06 12:25:00,185.32,185.36,185.3,185.36,2750.0,171.8142,171.8513,171.7957,171.8513,2750.0
2020-02-06 12:30:00,185.38,185.38,185.32,185.36,10826.0,171.8698,171.8698,171.8142,171.8513,10826.0
2020-02-06 12:35:00,185.36,185.36,185.31,185.33,7180.0,171.8513,171.8513,171.8049,171.8235,7180.0
2020-02-06 12:40:00,185.35,185.39,185.34,185.38,1435.0,171.842,171.8791,171.8327,171.8698,1435.0
2020-02-06 12:45:00,185.38,185.38,185.28,185.33,5732.0,171.8698,171.8698,171.7771,171.8235,5732.0
2020-02-06 12:50:00,185.33,185.38,185.3,185.38,3024.0,171.8235,171.8698,171.7957,171.8698,3024.0
2020-02-06 12:55:00,185.38,185.41,185.35,185.39,1604.0,171.8698,171.8976,171.842,171.8791,1604.0
2020-02-06 13:00:00,185.4,185.43,185.38,185.41,3074.0,171.8884,171.9162,171.8698,171.8976,3074.0
2020-02-06 13:05:00,185.4,185.4,185.34,185.34,834.0,171.8884,171.8884,171.8327,171.8327,834.0
2020-02-06 13:10:00,185.35,185.35,185.28,185.29,30424.0,171.842,171.842,171.7771,171.7864,30424.0
2020-02-06 13:15:00,185.29,185.32,185.28,185.31,30444.0,171.7864,171.8142,171.7771,171.8049,30444.0
2020-02-06 13:20:00,185.31,185.31,185.25,185.27,25126.0,171.8049,171.8049,171.7493,171.7678,25126.0
2020-02-06 13:25:00,185.26,185.26,185.21,185.21,5860.0,171.7586,171.7586,171.7122,171.7122,5860.0
2020-02-06 13:30:00,185.23,185.24,185.17,185.2,1670.0,171.7308,171.74,171.6751,171.7029,1670.0
2020-02-06 13:35:00,185.18,185.18,185.1,185.12,1550.0,171.6844,171.6844,171.6102,171.6288,1550.0
2020-02-06 13:40:00,185.1,185.18,185.08,185.18,5509.0,171.6102,171.6844,171.5917,171.6844,5509.0
2020-02-06 13:45:00,185.18,185.22,185.18,185.22,3176.0,171.6844,171.7215,171.6844,171.7215,3176.0
2020-02-06 13:50:00,185.22,185.28,185.22,185.23,3506.0,171.7215,171.7771,171.7215,171.7308,3506.0
2020-02-06 13:55:00,185.24,185.3,185.24,185.29,5808.0,171.74,171.7957,171.74,171.7864,5808.0
2020-02-06 14:00:00,185.27,185.3,185.23,185.26,3101.0,171.7678,171.7957,171.7308,171.7586,3101.0
2020-02-06 14:05:00,185.25,185.33,185.25,185.31,3732.0,171.7493,171.8235,171.7493,171.8049,3732.0
2020-02-06 14:10:00,185.32,185.36,185.3,185.36,6200.0,171.8142,171.8513,171.7957,171.8513,6200.0
2020-02-06 14:15:00,185.35,185.37,185.25,185.25,2850.0,171.842,171.8605,171.7493,171.7493,2850.0
2020-02-06 14:20:00,185.26,185.26,185.16,185.2,2617.0,171.7586,171.7586,171.6659,171.7029,2617.0
2020-02-06 14:25:00,185.23,185.32,185.23,185.32,2187.0,171.7308,171.8142,171.7308,171.8142,2187.0
2020-02-06 14:30:00,185.32,185.38,185.29,185.31,5525.0,171.8142,171.8698,171.7864,171.8049,5525.0
2020-02-06 14:35:00,185.27,185.31,185.24,185.28,73328.0,171.7678,171.8049,171.74,171.7771,73328.0
2020-02-06 14:40:00,185.26,185.29,185.26,185.28,2742.0,171.7586,171.7864,171.7586,171.7771,2742.0
2020-02-06 14:45:00,185.22,185.33,185.21,185.33,6748.0,171.7215,171.8235,171.7122,171.8235,6748.0
2020-02-06 14:50:00,185.32,185.33,185.27,185.27,6909.0,171.8142,171.8235,171.7678,171.7678,6909.0
2020-02-06 14:55:00,185.29,185.3,185.23,185.23,10632.0,171.7864,171.7957,171.7308,171.7308,10632.0
2020-02-06 15:00:00,185.2,185.22,185.16,185.21,4234.0,171.7029,171.7215,171.6659,171.7122,4234.0
2020-02-06 15:05:00,185.25,185.31,185.24,185.31,2262.0,171.7493,171.8049,171.74,171.8049,2262.0
2020-02-06 15:10:00,185.3,185.3,185.14,185.2,2640.0,171.7957,171.7957,171.6473,171.7029,2640.0
2020-02-06 15:15:00,185.15,185.19,185.14,185.14,3680.0,171.6566,171.6937,171.6473,171.6473,3680.0
2020-02-06 15:20:00,185.14,185.14,185.05,185.07,13259.0,171.6473,171.6473,171.5639,171.5824,13259.0
2020-02-06 15:25:00,185.08,185.13,185.05,185.09,7295.0,171.5917,171.638,171.5639,171.601,7295.0
2020-02-06 15:30:00,185.1,185.23,185.1,185.23,10877.0,171.6102,171.7308,171.6102,171.7308,10877.0
2020-02-06 15:35:00,185.25,185.28,185.24,185.24,38576.0,171.7493,171.7771,171.74,171.74,38576.0
2020-02-06 15:40:00,185.25,185.29,185.23,185.24,27683.0,171.7493,171.7864,171.7308,171.74,27683.0
2020-02-06 15:45:00,185.22,185.29,185.17,185.19,2866.0,171.7215,171.7864,171.6751,171.6937,2866.0
2020-02-06 15:50:00,185.2,185.28,185.14,185.28,7383.0,171.7029,171.7771,171.6473,171.7771,7383.0
2020-02-06 15:55:00,185.3,185.35,185.26,185.27,31121.0,171.7957,171.842,171.7586,171.7678,31121.0
2020-02-07 09:30:00,184.65,184.72,184.25,184.27,20796.0,171.193,171.2579,170.8222,170.8407,20796.0
2020-02-07 09:35:00,184.29,184.63,184.25,184.6,10285.0,170.8593,171.1745,170.8222,171.1467,10285.0
2020-02-07 09:40:00,184.44,184.49,184.37,184.4,3675.0,170.9983,171.0447,170.9334,170.9612,3675.0
2020-02-07 09:45:00,184.39,184.54,184.32,184.54,7698.0,170.952,171.091,170.8871,171.091,7698.0
2020-02-07 09:50:00,184.52,184.64,184.52,184.64,1260.0,171.0725,171.1838,171.0725,171.1838,1260.0
2020-02-07 09:55:00,184.6,184.6,184.36,184.37,1800.0,171.1467,171.1467,170.9242,170.9334,1800.0
2020-02-07 10:00:00,184.37,184.37,184.22,184.22,2330.0,170.9334,170.9334,170.7944,170.7944,2330.0
2020-02-07 10:05:00,184.29,184.46,184.29,184.43,2459.0,170.8593,171.0169,170.8593,170.9891,2459.0
2020-02-07 10:10:00,184.53,184.53,184.49,184.49,300.0,171.0818,171.0818,171.0447,171.0447,300.0
2020-02-07 10:15:00,184.5,184.55,184.43,184.55,900.0,171.054,171.1003,170.9891,171.1003,900.0
2020-02-07 10:20:00,184.7,184.7,184.69,184.69,300.0,171.2394,171.2394,171.2301,171.2301,300.0
2020-02-07 10:25:00,184.67,184.74,184.67,184.74,300.0,171.2116,171.2765,171.2116,171.2765,300.0
2020-02-07 10:30:00,184.8,184.84,184.7,184.7,1734.0,171.3321,171.3692,171.2394,171.2394,1734.0
2020-02-07 10:35:00,184.71,184.75,184.66,184.68,3492.0,171.2486,171.2857,171.2023,171.2208,3492.0
2020-02-07 10:40:00,184.66,184.8,184.66,184.8,2000.0,171.2023,171.3321,171.2023,171.3321,2000.0
2020-02-07 10:45:00,184.7,184.7,184.66,184.66,300.0,171.2394,171.2394,171.2023,171.2023,300.0
2020-02-07 10:50:00,184.74,184.74,184.73,184.74,441.0,171.2765,171.2765,171.2672,171.2765,441.0
2020-02-07 10:55:00,184.71,184.83,184.71,184.72,934.0,171.2486,171.3599,171.2486,171.2579,934.0
2020-02-07 11:00:00,184.62,184.65,184.62,184.62,500.0,171.1652,171.193,171.1652,171.1652,500.0
2020-02-07 11:05:00,184.63,184.75,184.63,184.74,1529.0,171.1745,171.2857,171.1745,171.2765,1529.0
2020-02-07 11:10:00,184.65,184.7,184.63,184.7,582.0,171.193,171.2394,171.1745,171.2394,582.0
2020-02-07 11:15:00,184.67,184.74,184.66,184.72,4324.0,171.2116,171.2765,171.2023,171.2579,4324.0
2020-02-07 11:20:00,184.83,184.94,184.83,184.94,1663.0,171.3599,171.4619,171.3599,171.4619,1663.0
2020-02-07 11:25:00,184.94,184.96,184.92,184.95,1482.0,171.4619,171.4804,171.4433,171.4712,1482.0
2020-02-07 11:30:00,185.0,185.06,184.97,184.97,6075.0,171.5175,171.5731,171.4897,171.4897,6075.0
2020-02-07 11:35:00,184.95,184.96,184.9,184.9,544.0,171.4712,171.4804,171.4248,171.4248,544.0
2020-02-07 11:40:00,184.92,184.96,184.92,184.92,1920.0,171.4433,171.4804,171.4433,171.4433,1920.0
2020-02-07 11:45:00,184.86,184.86,184.72,184.72,7436.0,171.3877,171.3877,171.2579,171.2579,7436.0
2020-02-07 11:50:00,184.78,184.8,184.73,184.8,3135.0,171.3135,171.3321,171.2672,171.3321,3135.0
2020-02-07 11:55:00,184.81,184.86,184.8,184.86,922.0,171.3414,171.3877,171.3321,171.3877,922.0
2020-02-07 12:00:00,184.87,184.94,184.83,184.89,4557.0,171.397,171.4619,171.3599,171.4155,4557.0
2020-02-07 12:05:00,184.93,185.01,184.92,184.95,2250.0,171.4526,171.5268,171.4433,171.4712,2250.0
2020-02-07 12:10:00,184.9,184.97,184.87,184.97,663.0,171.4248,171.4897,171.397,171.4897,663.0
2020-02-07 12:15:00,185.0,185.01,184.97,184.98,3507.0,171.5175,171.5268,171.4897,171.499,3507.0
2020-02-07 12:20:00,185.0,185.0,184.96,184.96,400.0,171.5175,171.5175,171.4804,171.4804,400.0
2020-02-07 12:25:00,184.98,185.02,184.97,185.01,1575.0,171.499,171.5361,171.4897,171.5268,1575.0
2020-02-07 12:30:00,185.0,185.01,184.89,184.89,16807.0,171.5175,171.5268,171.4155,171.4155,16807.0
2020-02-07 12:35:00,184.88,184.9,184.82,184.82,900.0,171.4063,171.4248,171.3506,171.3506,900.0
2020-02-07 12:40:00,184.82,184.82,184.82,184.82,145.0,171.3506,171.3506,171.3506,171.3506,145.0
2020-02-07 12:45:00,184.81,184.84,184.8,184.84,1012.0,171.3414,171.3692,171.3321,171.3692,1012.0
2020-02-07 12:50:00,184.82,184.85,184.82,184.84,644.0,171.3506,171.3784,171.3506,171.3692,644.0
2020-02-07 12:55:00,184.84,184.88,184.84,184.88,900.0,171.3692,171.4063,171.3692,171.4063,900.0
2020-02-07 13:00:00,184.85,184.85,184.81,184.81,430.0,171.3784,171.3784,171.3414,171.3414,430.0
2020-02-07 13:05:00,184.8,184.8,184.78,184.78,200.0,171.3321,171.3321,171.3135,171.3135,200.0
2020-02-07 13:10:00,184.79,184.8,184.76,184.77,1301.0,171.3228,171.3321,171.295,171.3043,1301.0
2020-02-07 13:15:00,184.76,184.77,184.74,184.77,504.0,171.295,171.3043,171.2765,171.3043,504.0
2020-02-07 13:20:00,184.74,184.74,184.71,184.73,1376.0,171.2765,171.2765,171.2486,171.2672,1376.0
2020-02-07 13:25:00,184.75,184.77,184.74,184.77,607.0,171.2857,171.3043,171.2765,171.3043,607.0
2020-02-07 13:30:00,184.82,184.84,184.62,184.62,29446.0,171.3506,171.3692,171.1652,171.1652,29446.0
2020-02-07 13:35:00,184.66,184.86,184.61,184.61,24183.0,171.2023,171.3877,171.1559,171.1559,24183.0
2020-02-07 13:40:00,184.62,184.64,184.6,184.63,2734.0,171.1652,171.1838,171.1467,171.1745,2734.0
2020-02-07 13:45:00,184.61,184.61,184.5,184.51,1144.0,171.1559,171.1559,171.054,171.0632,1144.0
2020-02-07 13:50:00,184.5,184.56,184.49,184.5,8151.0,171.054,171.1096,171.0447,171.054,8151.0
2020-02-07 13:55:00,184.51,184.51,184.38,184.38,4511.0,171.0632,171.0632,170.9427,170.9427,4511.0
2020-02-07 14:00:00,184.35,184.35,184.15,184.15,4223.0,170.9149,170.9149,170.7295,170.7295,4223.0
2020-02-07 14:05:00,184.15,184.24,184.12,184.12,2992.0,170.7295,170.8129,170.7016,170.7016,2992.0
2020-02-07 14:10:00,184.12,184.12,183.98,184.01,2376.0,170.7016,170.7016,170.5719,170.5997,2376.0
2020-02-07 14:15:00,184.15,184.15,184.08,184.12,1049.0,170.7295,170.7295,170.6646,170.7016,1049.0
2020-02-07 14:20:00,184.07,184.09,184.04,184.04,1315.0,170.6553,170.6738,170.6275,170.6275,1315.0
2020-02-07 14:25:00,184.05,184.21,184.05,184.18,800.0,170.6367,170.7851,170.6367,170.7573,800.0
2020-02-07 14:30:00,184.24,184.31,184.24,184.28,5273.0,170.8129,170.8778,170.8129,170.85,5273.0
2020-02-07 14:35:00,184.27,184.33,184.25,184.25,2043.0,170.8407,170.8963,170.8222,170.8222,2043.0
2020-02-07 14:40:00,184.25,184.41,184.19,184.41,9355.0,170.8222,170.9705,170.7665,170.9705,9355.0
2020-02-07 14:45:00,184.39,184.4,184.3,184.31,9312.0,170.952,170.9612,170.8685,170.8778,9312.0
2020-02-07 14:50:00,184.28,184.35,184.21,184.21,2371.0,170.85,170.9149,170.7851,170.7851,2371.0
2020-02-07 14:55:00,184.33,184.41,184.27,184.41,1354.0,170.8963,170.9705,170.8407,170.9705,1354.0
2020-02-07 15:00:00,184.44,184.47,184.39,184.4,4186.0,170.9983,171.0261,170.952,170.9612,4186.0
2020-02-07 15:05:00,184.38,184.42,184.35,184.37,15894.0,170.9427,170.9798,170.9149,170.9334,15894.0
2020-02-07 15:10:00,184.35,184.36,184.31,184.34,6285.0,170.9149,170.9242,170.8778,170.9056,6285.0
2020-02-07 15:15:00,184.36,184.43,184.36,184.39,826.0,170.9242,170.9891,170.9242,170.952,826.0
2020-02-07 15:20:00,184.34,184.35,184.24,184.28,6939.0,170.9056,170.9149,170.8129,170.85,6939.0
2020-02-07 15:25:00,184.28,184.35,184.28,184.35,1045.0,170.85,170.9149,170.85,170.9149,1045.0
2020-02-07 15:30:00,184.34,184.46,184.32,184.45,2491.0,170.9056,171.0169,170.8871,171.0076,2491.0
2020-02-07 15:35:00,184.46,184.46,184.33,184.36,874.0,171.0169,171.0169,170.8963,170.9242,874.0
2020-02-07 15:40:00,184.38,184.5,184.38,184.48,8028.0,170.9427,171.054,170.9427,171.0354,8028.0
2020-02-07 15:45:00,184.48,184.53,184.45,184.45,3617.0,171.0354,171.0818,171.0076,171.0076,3617.0
2020-02-07 15:50:00,184.46,184.5,184.15,184.18,7620.0,171.0169,171.054,170.7295,170.7573,7620.0
2020-02-07 15:55:00,184.15,184.39,184.15,184.3,32439.0,170.7295,170.952,170.7295,170.8685,32439.0
2020-02-10 09:30:00,183.85,184.3,183.85,184.28,13798.0,170.4513,170.8685,170.4513,170.85,13798.0
2020-02-10 09:35:00,184.29,184.42,184.29,184.38,8120.0,170.8593,170.9798,170.8593,170.9427,8120.0
2020-02-10 09:40:00,184.4,184.49,184.4,184.49,4960.0,170.9612,171.0447,170.9612,171.0447,4960.0
2020-02-10 09:45:00,184.5,184.5,184.3,184.3,1520.0,171.054,171.054,170.8685,170.8685,1520.0
2020-02-10 09:50:00,184.27,184.46,184.27,184.45,2371.0,170.8407,171.0169,170.8407,171.0076,2371.0
2020-02-10 09:55:00,184.46,184.59,184.46,184.59,5146.0,171.0169,171.1374,171.0169,171.1374,5146.0
2020-02-10 10:00:00,184.73,184.75,184.71,184.71,796.0,171.2672,171.2857,171.2486,171.2486,796.0
2020-02-10 10:05:00,184.75,184.79,184.73,184.79,803.0,171.2857,171.3228,171.2672,171.3228,803.0
2020-02-10 10:10:00,184.76,184.81,184.72,184.74,9135.0,171.295,171.3414,171.2579,171.2765,9135.0
2020-02-10 10:15:00,184.72,184.86,184.72,184.86,2925.0,171.2579,171.3877,171.2579,171.3877,2925.0
2020-02-10 10:20:00,184.92,184.94,184.89,184.93,3425.0,171.4433,171.4619,171.4155,171.4526,3425.0
2020-02-10 10:25:00,184.95,184.95,184.91,184.91,1109.0,171.4712,171.4712,171.4341,171.4341,1109.0
2020-02-10 10:30:00,184.93,184.96,184.89,184.96,43097.0,171.4526,171.4804,171.4155,171.4804,43097.0
2020-02-10 10:35:00,184.96,184.96,184.96,184.96,0.0,171.4804,171.4804,171.4804,171.4804,0.0
2020-02-10 10:40:00,185.05,185.08,185.05,185.05,1439.0,171.5639,171.5917,171.5639,171.5639,1439.0
2020-02-10 10:45:00,185.05,185.08,185.04,185.07,532.0,171.5639,171.5917,171.5546,171.5824,532.0
2020-02-10 10:50:00,184.97,185.02,184.97,185.01,1096.0,171.4897,171.5361,171.4897,171.5268,1096.0
2020-02-10 10:55:00,184.94,184.94,184.94,184.94,325.0,171.4619,171.4619,171.4619,171.4619,325.0
2020-02-10 11:00:00,184.96,184.96,184.91,184.96,1766.0,171.4804,171.4804,171.4341,171.4804,1766.0
2020-02-10 11:05:00,185.02,185.02,184.96,184.97,2524.0,171.5361,171.5361,171.4804,171.4897,2524.0
2020-02-10 11:10:00,184.95,184.96,184.86,184.87,668.0,171.4712,171.4804,171.3877,171.397,668.0
2020-02-10 11:15:00,184.91,184.91,184.9,184.9,276.0,171.4341,171.4341,171.4248,171.4248,276.0
2020-02-10 11:20:00,184.93,184.94,184.9,184.93,1290.0,171.4526,171.4619,171.4248,171.4526,1290.0
2020-02-10 11:25:00,185.0,185.0,184.99,184.99,2129.0,171.5175,171.5175,171.5082,171.5082,2129.0
2020-02-10 11:30:00,185.02,185.07,185.0,185.02,2720.0,171.5361,171.5824,171.5175,171.5361,2720.0
2020-02-10 11:35:00,184.99,184.99,184.99,184.99,155.0,171.5082,171.5082,171.5082,171.5082,155.0
2020-02-10 11:40:00,185.02,185.02,184.95,184.95,7662.0,171.5361,171.5361,171.4712,171.4712,7662.0
2020-02-10 11:45:00,184.99,185.14,184.98,185.06,12926.0,171.5082,171.6473,171.499,171.5731,12926.0
2020-02-10 11:50:00,185.06,185.06,184.97,184.98,23626.0,171.5731,171.5731,171.4897,171.499,23626.0
2020-02-10 11:55:00,184.94,184.98,184.93,184.94,9364.0,171.4619,171.499,171.4526,171.4619,9364.0
2020-02-10 12:00:00,184.96,184.96,184.93,184.94,3400.0,171.4804,171.4804,171.4526,171.4619,3400.0
2020-02-10 12:05:00,184.85,184.9,184.81,184.89,5935.0,171.3784,171.4248,171.3414,171.4155,5935.0
2020-02-10 12:10:00,184.93,184.93,184.93,184.93,144.0,171.4526,171.4526,171.4526,171.4526,144.0
2020-02-10 12:15:00,184.89,184.89,184.89,184.89,103.0,171.4155,171.4155,171.4155,171.4155,103.0
2020-02-10 12:20:00,184.8,184.8,184.8,184.8,100.0,171.3321,171.3321,171.3321,171.3321,100.0
2020-02-10 12:25:00,184.8,184.8,184.8,184.8,0.0,171.3321,171.3321,171.3321,171.3321,0.0
2020-02-10 12:30:00,184.83,184.83,184.81,184.81,405.0,171.3599,171.3599,171.3414,171.3414,405.0
2020-02-10 12:35:00,184.71,184.73,184.71,184.73,2749.0,171.2486,171.2672,171.2486,171.2672,2749.0
2020-02-10 12:40:00,184.81,184.82,184.81,184.81,913.0,171.3414,171.3506,171.3414,171.3414,913.0
2020-02-10 12:45:00,184.83,184.87,184.82,184.82,945.0,171.3599,171.397,171.3506,171.3506,945.0
2020-02-10 12:50:00,184.79,184.81,184.75,184.77,1450.0,171.3228,171.3414,171.2857,171.3043,1450.0
2020-02-10 12:55:00,184.8,184.8,184.8,184.8,200.0,171.3321,171.3321,171.3321,171.3321,200.0
2020-02-10 13:00:00,184.84,184.84,184.84,184.84,100.0,171.3692,171.3692,171.3692,171.3692,100.0
2020-02-10 13:05:00,184.84,184.84,184.78,184.83,1077.0,171.3692,171.3692,171.3135,171.3599,1077.0
2020-02-10 13:10:00,184.92,184.92,184.9,184.9,210.0,171.4433,171.4433,171.4248,171.4248,210.0
2020-02-10 13:15:00,184.88,184.9,184.88,184.9,300.0,171.4063,171.4248,171.4063,171.4248,300.0
2020-02-10 13:20:00,184.9,184.94,184.9,184.94,256.0,171.4248,171.4619,171.4248,171.4619,256.0
2020-02-10 13:25:00,184.91,184.94,184.88,184.88,4105.0,171.4341,171.4619,171.4063,171.4063,4105.0
2020-02-10 13:30:00,184.88,184.93,184.88,184.93,1430.0,171.4063,171.4526,171.4063,171.4526,1430.0
2020-02-10 13:35:00,184.93,184.93,184.93,184.93,200.0,171.4526,171.4526,171.4526,171.4526,200.0
2020-02-10 13:40:00,184.93,184.95,184.91,184.91,3766.0,171.4526,171.4712,171.4341,171.4341,3766.0
2020-02-10 13:45:00,184.84,184.85,184.83,184.84,853.0,171.3692,171.3784,171.3599,171.3692,853.0
2020-02-10 13:50:00,184.84,184.84,184.84,184.84,0.0,171.3692,171.3692,171.3692,171.3692,0.0
2020-02-10 13:55:00,184.91,184.92,184.88,184.89,1988.0,171.4341,171.4433,171.4063,171.4155,1988.0
2020-02-10 14:00:00,184.85,184.85,184.85,184.85,300.0,171.3784,171.3784,171.3784,171.3784,300.0
2020-02-10 14:05:00,184.82,184.87,184.81,184.83,1234.0,171.3506,171.397,171.3414,171.3599,1234.0
2020-02-10 14:10:00,184.86,184.87,184.85,184.87,1220.0,171.3877,171.397,171.3784,171.397,1220.0
2020-02-10 14:15:00,184.87,184.94,184.87,184.91,3450.0,171.397,171.4619,171.397,171.4341,3450.0
2020-02-10 14:20:00,184.92,184.94,184.92,184.93,2753.0,171.4433,171.4619,171.4433,171.4526,2753.0
2020-02-10 14:25:00,184.93,184.97,184.93,184.96,1223.0,171.4526,171.4897,171.4526,171.4804,1223.0
2020-02-10 14:30:00,184.97,184.99,184.97,184.99,1120.0,171.4897,171.5082,171.4897,171.5082,1120.0
2020-02-10 14:35:00,185.01,185.01,184.97,184.99,2123.0,171.5268,171.5268,171.4897,171.5082,2123.0
2020-02-10 14:40:00,184.97,185.01,184.96,185.01,3156.0,171.4897,171.5268,171.4804,171.5268,3156.0
2020-02-10 14:45:00,185.01,185.07,185.01,185.07,2770.0,171.5268,171.5824,171.5268,171.5824,2770.0
2020-02-10 14:50:00,185.07,185.1,185.07,185.09,1016.0,171.5824,171.6102,171.5824,171.601,1016.0
2020-02-10 14:55:00,185.14,185.21,185.13,185.21,1147.0,171.6473,171.7122,171.638,171.7122,1147.0
2020-02-10 15:00:00,185.21,185.28,185.19,185.25,2981.0,171.7122,171.7771,171.6937,171.7493,2981.0
2020-02-10 15:05:00,185.24,185.31,185.24,185.29,1220.0,171.74,171.8049,171.74,171.7864,1220.0
2020-02-10 15:10:00,185.33,185.4,185.33,185.35,4496.0,171.8235,171.8884,171.8235,171.842,4496.0
2020-02-10 15:15:00,185.37,185.37,185.3,185.31,1628.0,171.8605,171.8605,171.7957,171.8049,1628.0
2020-02-10 15:20:00,185.32,185.37,185.31,185.34,3992.0,171.8142,171.8605,171.8049,171.8327,3992.0
2020-02-10 15:25:00,185.36,185.43,185.36,185.41,2095.0,171.8513,171.9162,171.8513,171.8976,2095.0
2020-02-10 15:30:00,185.41,185.41,185.28,185.38,2433.0,171.8976,171.8976,171.7771,171.8698,2433.0
2020-02-10 15:35:00,185.39,185.41,185.36,185.36,1708.0,171.8791,171.8976,171.8513,171.8513,1708.0
2020-02-10 15:40:00,185.35,185.41,185.34,185.4,4505.0,171.842,171.8976,171.8327,171.8884,4505.0
2020-02-10 15:45:00,185.37,185.45,185.32,185.38,2288.0,171.8605,171.9347,171.8142,171.8698,2288.0
2020-02-10 15:50:00,185.38,185.54,185.32,185.53,12217.0,171.8698,172.0182,171.8142,172.0089,12217.0
2020-02-10 15:55:00,185.54,185.72,185.47,185.72,118322.0,172.0182,172.185,171.9533,172.185,118322.0
2020-02-11 09:30:00,186.48,186.55,186.33,186.33,55775.0,172.8897,172.9546,172.7506,172.7506,55775.0
2020-02-11 09:35:00,186.31,186.42,186.22,186.3,19774.0,172.732,172.834,172.6486,172.7228,19774.0
2020-02-11 09:40:00,186.23,186.48,186.2,186.48,3084.0,172.6579,172.8897,172.6301,172.8897,3084.0
2020-02-11 09:45:00,186.56,186.6,186.52,186.54,11292.0,172.9638,173.0009,172.9267,172.9453,11292.0
2020-02-11 09:50:00,186.62,186.62,186.53,186.56,1433.0,173.0195,173.0195,172.936,172.9638,1433.0
2020-02-11 09:55:00,186.61,186.61,186.52,186.52,3927.0,173.0102,173.0102,172.9267,172.9267,3927.0
2020-02-11 10:00:00,186.57,186.79,186.57,186.78,2406.0,172.9731,173.1771,172.9731,173.1678,2406.0
2020-02-11 10:05:00,186.8,186.83,186.77,186.82,4544.0,173.1863,173.2141,173.1585,173.2049,4544.0
2020-02-11 10:10:00,186.83,186.95,186.82,186.95,6183.0,173.2141,173.3254,173.2049,173.3254,6183.0
2020-02-11 10:15:00,186.96,186.98,186.93,186.93,3116.0,173.3347,173.3532,173.3069,173.3069,3116.0
2020-02-11 10:20:00,186.95,187.01,186.91,186.94,4050.0,173.3254,173.381,173.2883,173.3161,4050.0
2020-02-11 10:25:00,186.97,186.99,186.97,186.99,650.0,173.3439,173.3625,173.3439,173.3625,650.0
2020-02-11 10:30:00,187.0,187.02,186.99,187.01,1662.0,173.3718,173.3903,173.3625,173.381,1662.0
2020-02-11 10:35:00,186.96,186.96,186.85,186.88,3900.0,173.3347,173.3347,173.2327,173.2605,3900.0
2020-02-11 10:40:00,186.93,187.04,186.93,186.96,2278.0,173.3069,173.4088,173.3069,173.3347,2278.0
2020-02-11 10:45:00,186.96,186.96,186.83,186.86,1121.0,173.3347,173.3347,173.2141,173.242,1121.0
2020-02-11 10:50:00,186.89,186.92,186.86,186.88,1513.0,173.2698,173.2976,173.242,173.2605,1513.0
2020-02-11 10:55:00,186.8,186.81,186.79,186.79,12946.0,173.1863,173.1956,173.1771,173.1771,12946.0
2020-02-11 11:00:00,186.85,186.87,186.81,186.81,1040.0,173.2327,173.2512,173.1956,173.1956,1040.0
2020-02-11 11:05:00,186.78,186.78,186.78,186.78,100.0,173.1678,173.1678,173.1678,173.1678,100.0
2020-02-11 11:10:00,186.77,186.77,186.74,186.76,56819.0,173.1585,173.1585,173.1307,173.1492,56819.0
2020-02-11 11:15:00,186.7,186.81,186.69,186.81,589.0,173.0936,173.1956,173.0844,173.1956,589.0
2020-02-11 11:20:00,186.65,186.65,186.65,186.65,100.0,173.0473,173.0473,173.0473,173.0473,100.0
2020-02-11 11:25:00,186.69,186.69,186.64,186.64,6827.0,173.0844,173.0844,173.038,173.038,6827.0
2020-02-11 11:30:00,186.67,186.67,186.41,186.41,14692.0,173.0658,173.0658,172.8248,172.8248,14692.0
2020-02-11 11:35:00,186.44,186.5,186.33,186.33,12908.0,172.8526,172.9082,172.7506,172.7506,12908.0
2020-02-11 11:40:00,186.33,186.52,186.3,186.52,1744.0,172.7506,172.9267,172.7228,172.9267,1744.0
2020-02-11 11:45:00,186.48,186.56,186.48,186.56,663.0,172.8897,172.9638,172.8897,172.9638,663.0
2020-02-11 11:50:00,186.53,186.54,186.5,186.5,7223.0,172.936,172.9453,172.9082,172.9082,7223.0
2020-02-11 11:55:00,186.41,186.44,186.4,186.4,800.0,172.8248,172.8526,172.8155,172.8155,800.0
2020-02-11 12:00:00,186.4,186.4,186.4,186.4,0.0,172.8155,172.8155,172.8155,172.8155,0.0
2020-02-11 12:05:00,186.44,186.5,186.44,186.5,1600.0,172.8526,172.9082,172.8526,172.9082,1600.0
2020-02-11 12:10:00,186.45,186.45,186.44,186.45,500.0,172.8618,172.8618,172.8526,172.8618,500.0
2020-02-11 12:15:00,186.47,186.6,186.47,186.6,1052.0,172.8804,173.0009,172.8804,173.0009,1052.0
2020-02-11 12:20:00,186.62,186.62,186.57,186.57,1472.0,173.0195,173.0195,172.9731,172.9731,1472.0
2020-02-11 12:25:00,186.57,186.58,186.55,186.56,2381.0,172.9731,172.9824,172.9546,172.9638,2381.0
2020-02-11 12:30:00,186.57,186.58,186.56,186.58,1980.0,172.9731,172.9824,172.9638,172.9824,1980.0
2020-02-11 12:35:00,186.59,186.59,186.53,186.58,500.0,172.9916,172.9916,172.936,172.9824,500.0
2020-02-11 12:40:00,186.59,186.6,186.54,186.56,1473.0,172.9916,173.0009,172.9453,172.9638,1473.0
2020-02-11 12:45:00,186.54,186.54,186.5,186.5,2974.0,172.9453,172.9453,172.9082,172.9082,2974.0
2020-02-11 12:50:00,186.51,186.55,186.49,186.55,3062.0,172.9175,172.9546,172.8989,172.9546,3062.0
2020-02-11 12:55:00,186.57,186.66,186.57,186.66,996.0,172.9731,173.0565,172.9731,173.0565,996.0
2020-02-11 13:00:00,186.65,186.72,186.65,186.72,4491.0,173.0473,173.1122,173.0473,173.1122,4491.0
2020-02-11 13:05:00,186.72,186.74,186.71,186.74,1487.0,173.1122,173.1307,173.1029,173.1307,1487.0
2020-02-11 13:10:00,186.74,186.74,186.71,186.72,228.0,173.1307,173.1307,173.1029,173.1122,228.0
2020-02-11 13:15:00,186.7,186.72,186.67,186.69,2320.0,173.0936,173.1122,173.0658,173.0844,2320.0
2020-02-11 13:20:00,186.69,186.69,186.61,186.61,829.0,173.0844,173.0844,173.0102,173.0102,829.0
2020-02-11 13:25:00,186.6,186.63,186.6,186.62,660.0,173.0009,173.0287,173.0009,173.0195,660.0
2020-02-11 13:30:00,186.69,186.69,186.65,186.65,1183.0,173.0844,173.0844,173.0473,173.0473,1183.0
2020-02-11 13:35:00,186.6,186.65,186.6,186.6,546.0,173.0009,173.0473,173.0009,173.0009,546.0
2020-02-11 13:40:00,186.61,186.61,186.61,186.61,241.0,173.0102,173.0102,173.0102,173.0102,241.0
2020-02-11 13:45:00,186.61,186.61,186.58,186.6,2915.0,173.0102,173.0102,172.9824,173.0009,2915.0
2020-02-11 13:50:00,186.54,186.54,186.34,186.34,2070.0,172.9453,172.9453,172.7599,172.7599,2070.0
2020-02-11 13:55:00,186.31,186.46,186.31,186.42,1980.0,172.732,172.8711,172.732,172.834,1980.0
2020-02-11 14:00:00,186.41,186.44,186.28,186.28,5064.0,172.8248,172.8526,172.7042,172.7042,5064.0
2020-02-11 14:05:00,186.31,186.31,186.21,186.29,2200.0,172.732,172.732,172.6393,172.7135,2200.0
2020-02-11 14:10:00,186.4,186.4,186.28,186.3,2475.0,172.8155,172.8155,172.7042,172.7228,2475.0
2020-02-11 14:15:00,186.27,186.27,186.24,186.25,420.0,172.695,172.695,172.6671,172.6764,420.0
2020-02-11 14:20:00,186.23,186.23,186.12,186.17,5454.0,172.6579,172.6579,172.5559,172.6022,5454.0
2020-02-11 14:25:00,186.2,186.26,186.17,186.26,2333.0,172.6301,172.6857,172.6022,172.6857,2333.0
2020-02-11 14:30:00,186.28,186.34,186.22,186.33,4850.0,172.7042,172.7599,172.6486,172.7506,4850.0
2020-02-11 14:35:00,186.34,186.4,186.33,186.35,5743.0,172.7599,172.8155,172.7506,172.7691,5743.0
2020-02-11 14:40:00,186.37,186.39,186.32,186.39,859.0,172.7877,172.8062,172.7413,172.8062,859.0
2020-02-11 14:45:00,186.37,186.4,186.36,186.4,440.0,172.7877,172.8155,172.7784,172.8155,440.0
2020-02-11 14:50:00,186.4,186.41,186.35,186.35,1777.0,172.8155,172.8248,172.7691,172.7691,1777.0
2020-02-11 14:55:00,186.32,186.36,186.22,186.22,23167.0,172.7413,172.7784,172.6486,172.6486,23167.0
2020-02-11 15:00:00,186.24,186.32,186.11,186.11,7966.0,172.6671,172.7413,172.5466,172.5466,7966.0
2020-02-11 15:05:00,186.12,186.17,186.01,186.01,11378.0,172.5559,172.6022,172.4539,172.4539,11378.0
2020-02-11 15:10:00,186.03,186.04,185.92,185.92,8423.0,172.4725,172.4817,172.3705,172.3705,8423.0
2020-02-11 15:15:00,185.9,186.0,185.81,185.87,4580.0,172.3519,172.4446,172.2685,172.3241,4580.0
2020-02-11 15:20:00,185.95,185.97,185.88,185.97,500.0,172.3983,172.4168,172.3334,172.4168,500.0
2020-02-11 15:25:00,186.04,186.1,186.04,186.07,2904.0,172.4817,172.5373,172.4817,172.5095,2904.0
2020-02-11 15:30:00,186.16,186.16,186.03,186.04,2232.0,172.593,172.593,172.4725,172.4817,2232.0
2020-02-11 15:35:00,186.12,186.17,186.1,186.1,1729.0,172.5559,172.6022,172.5373,172.5373,1729.0
2020-02-11 15:40:00,186.12,186.25,186.11,186.24,1783.0,172.5559,172.6764,172.5466,172.6671,1783.0
2020-02-11 15:45:00,186.19,186.2,186.08,186.08,17163.0,172.6208,172.6301,172.5188,172.5188,17163.0
2020-02-11 15:50:00,186.1,186.24,186.1,186.24,7232.0,172.5373,172.6671,172.5373,172.6671,7232.0
2020-02-11 15:55:00,186.23,186.25,185.98,186.13,24238.0,172.6579,172.6764,172.4261,172.5652,24238.0
2020-02-12 09:30:00,187.06,187.21,186.89,187.17,18147.0,173.4274,173.5665,173.2698,173.5294,18147.0
2020-02-12 09:35:00,187.14,187.18,187.06,187.16,13484.0,173.5016,173.5386,173.4274,173.5201,13484.0
2020-02-12 09:40:00,187.18,187.18,187.06,187.1,1312.0,173.5386,173.5386,173.4274,173.4645,1312.0
2020-02-12 09:45:00,187.05,187.08,186.98,186.98,2534.0,173.4181,173.4459,173.3532,173.3532,2534.0
2020-02-12 09:50:00,186.97,186.97,186.85,186.86,400.0,173.3439,173.3439,173.2327,173.242,400.0
2020-02-12 09:55:00,186.87,187.03,186.87,187.03,2985.0,173.2512,173.3996,173.2512,173.3996,2985.0
2020-02-12 10:00:00,187.05,187.13,186.89,186.89,15308.0,173.4181,173.4923,173.2698,173.2698,15308.0
2020-02-12 10:05:00,186.8,186.81,186.78,186.78,2496.0,173.1863,173.1956,173.1678,173.1678,2496.0
2020-02-12 10:10:00,186.77,186.92,186.77,186.88,842.0,173.1585,173.2976,173.1585,173.2605,842.0
2020-02-12 10:15:00,186.9,186.92,186.87,186.87,1387.0,173.279,173.2976,173.2512,173.2512,1387.0
2020-02-12 10:20:00,186.95,186.95,186.89,186.94,590.0,173.3254,173.3254,173.2698,173.3161,590.0
2020-02-12 10:25:00,186.92,186.92,186.92,186.92,100.0,173.2976,173.2976,173.2976,173.2976,100.0
2020-02-12 10:30:00,186.96,186.96,186.95,186.95,200.0,173.3347,173.3347,173.3254,173.3254,200.0
2020-02-12 10:35:00,186.91,186.98,186.9,186.97,1103.0,173.2883,173.3532,173.279,173.3439,1103.0
2020-02-12 10:40:00,186.95,186.95,186.79,186.79,1043.0,173.3254,173.3254,173.1771,173.1771,1043.0
2020-02-12 10:45:00,186.86,186.86,186.85,186.86,708.0,173.242,173.242,173.2327,173.242,708.0
2020-02-12 10:50:00,186.83,186.91,186.83,186.9,1743.0,173.2141,173.2883,173.2141,173.279,1743.0
2020-02-12 10:55:00,186.91,186.91,186.78,186.78,4008.0,173.2883,173.2883,173.1678,173.1678,4008.0
2020-02-12 11:00:00,186.85,186.95,186.85,186.95,1242.0,173.2327,173.3254,173.2327,173.3254,1242.0
2020-02-12 11:05:00,186.96,186.96,186.93,186.96,2433.0,173.3347,173.3347,173.3069,173.3347,2433.0
2020-02-12 11:10:00,186.98,186.99,186.94,186.96,1040.0,173.3532,173.3625,173.3161,173.3347,1040.0
2020-02-12 11:15:00,186.98,186.99,186.92,186.92,3200.0,173.3532,173.3625,173.2976,173.2976,3200.0
2020-02-12 11:20:00,187.02,187.08,187.01,187.08,1003.0,173.3903,173.4459,173.381,173.4459,1003.0
2020-02-12 11:25:00,187.12,187.12,187.1,187.11,1167.0,173.483,173.483,173.4645,173.4737,1167.0
2020-02-12 11:30:00,187.14,187.14,187.1,187.12,5356.0,173.5016,173.5016,173.4645,173.483,5356.0
2020-02-12 11:35:00,187.13,187.13,187.09,187.09,636.0,173.4923,173.4923,173.4552,173.4552,636.0
2020-02-12 11:40:00,187.04,187.06,187.03,187.05,1916.0,173.4088,173.4274,173.3996,173.4181,1916.0
2020-02-12 11:45:00,187.02,187.06,187.02,187.06,3739.0,173.3903,173.4274,173.3903,173.4274,3739.0
2020-02-12 11:50:00,187.11,187.14,187.08,187.12,3502.0,173.4737,173.5016,173.4459,173.483,3502.0
2020-02-12 11:55:00,187.12,187.12,187.05,187.06,6206.0,173.483,173.483,173.4181,173.4274,6206.0
2020-02-12 12:00:00,187.08,187.12,187.07,187.1,5217.0,173.4459,173.483,173.4367,173.4645,5217.0
2020-02-12 12:05:00,187.12,187.13,187.05,187.06,8694.0,173.483,173.4923,173.4181,173.4274,8694.0
2020-02-12 12:10:00,187.03,187.04,186.98,187.02,491.0,173.3996,173.4088,173.3532,173.3903,491.0
2020-02-12 12:15:00,187.02,187.03,187.02,187.03,492.0,173.3903,173.3996,173.3903,173.3996,492.0
2020-02-12 12:20:00,187.04,187.04,187.04,187.04,100.0,173.4088,173.4088,173.4088,173.4088,100.0
2020-02-12 12:25:00,187.03,187.09,187.03,187.08,2590.0,173.3996,173.4552,173.3996,173.4459,2590.0
2020-02-12 12:30:00,187.1,187.16,187.05,187.13,900.0,173.4645,173.5201,173.4181,173.4923,900.0
2020-02-12 12:35:00,187.16,187.19,187.16,187.19,500.0,173.5201,173.5479,173.5201,173.5479,500.0
2020-02-12 12:40:00,187.17,187.17,187.16,187.16,411.0,173.5294,173.5294,173.5201,173.5201,411.0
2020-02-12 12:45:00,187.19,187.19,187.16,187.19,1828.0,173.5479,173.5479,173.5201,173.5479,1828.0
2020-02-12 12:50:00,187.16,187.16,187.09,187.09,4368.0,173.5201,173.5201,173.4552,173.4552,4368.0
2020-02-12 12:55:00,187.11,187.11,187.08,187.09,2121.0,173.4737,173.4737,173.4459,173.4552,2121.0
2020-02-12 13:00:00,187.09,187.11,186.99,186.99,1263.0,173.4552,173.4737,173.3625,173.3625,1263.0
2020-02-12 13:05:00,187.02,187.04,186.97,186.99,2042.0,173.3903,173.4088,173.3439,173.3625,2042.0
2020-02-12 13:10:00,186.97,186.97,186.91,186.97,10162.0,173.3439,173.3439,173.2883,173.3439,10162.0
2020-02-12 13:15:00,186.95,186.95,186.94,186.94,700.0,173.3254,173.3254,173.3161,173.3161,700.0
2020-02-12 13:20:00,186.94,186.94,186.88,186.89,2752.0,173.3161,173.3161,173.2605,173.2698,2752.0
2020-02-12 13:25:00,186.88,186.96,186.85,186.96,500.0,173.2605,173.3347,173.2327,173.3347,500.0
2020-02-12 13:30:00,186.94,187.02,186.94,187.01,8449.0,173.3161,173.3903,173.3161,173.381,8449.0
2020-02-12 13:35:00,187.02,187.04,187.02,187.04,2072.0,173.3903,173.4088,173.3903,173.4088,2072.0
2020-02-12 13:40:00,187.05,187.06,187.04,187.05,1700.0,173.4181,173.4274,173.4088,173.4181,1700.0
2020-02-12 13:45:00,187.05,187.06,187.02,187.04,7602.0,173.4181,173.4274,173.3903,173.4088,7602.0
2020-02-12 13:50:00,187.03,187.03,187.0,187.0,4792.0,173.3996,173.3996,173.3718,173.3718,4792.0
2020-02-12 13:55:00,187.0,187.08,186.99,187.05,10415.0,173.3718,173.4459,173.3625,173.4181,10415.0
2020-02-12 14:00:00,187.1,187.11,187.07,187.09,5359.0,173.4645,173.4737,173.4367,173.4552,5359.0
2020-02-12 14:05:00,187.1,187.14,187.1,187.13,1160.0,173.4645,173.5016,173.4645,173.4923,1160.0
2020-02-12 14:10:00,187.13,187.13,187.11,187.11,300.0,173.4923,173.4923,173.4737,173.4737,300.0
2020-02-12 14:15:00,187.12,187.17,187.12,187.12,76467.0,173.483,173.5294,173.483,173.483,76467.0
2020-02-12 14:20:00,187.15,187.15,187.14,187.15,134.0,173.5108,173.5108,173.5016,173.5108,134.0
2020-02-12 14:25:00,187.14,187.14,187.13,187.13,1500.0,173.5016,173.5016,173.4923,173.4923,1500.0
2020-02-12 14:30:00,187.09,187.11,187.09,187.11,452.0,173.4552,173.4737,173.4552,173.4737,452.0
2020-02-12 14:35:00,187.09,187.1,187.09,187.09,535.0,173.4552,173.4645,173.4552,173.4552,535.0
2020-02-12 14:40:00,187.15,187.16,187.15,187.16,360.0,173.5108,173.5201,173.5108,173.5201,360.0
2020-02-12 14:45:00,187.14,187.25,187.13,187.21,2188.0,173.5016,173.6035,173.4923,173.5665,2188.0
2020-02-12 14:50:00,187.23,187.24,187.21,187.22,2255.0,173.585,173.5943,173.5665,173.5757,2255.0
2020-02-12 14:55:00,187.13,187.2,187.13,187.2,844.0,173.4923,173.5572,173.4923,173.5572,844.0
2020-02-12 15:00:00,187.19,187.29,187.16,187.29,4722.0,173.5479,173.6406,173.5201,173.6406,4722.0
2020-02-12 15:05:00,187.25,187.25,187.15,187.15,2380.0,173.6035,173.6035,173.5108,173.5108,2380.0
2020-02-12 15:10:00,187.12,187.12,187.03,187.05,700.0,173.483,173.483,173.3996,173.4181,700.0
2020-02-12 15:15:00,187.08,187.13,187.08,187.12,488.0,173.4459,173.4923,173.4459,173.483,488.0
2020-02-12 15:20:00,187.15,187.16,187.15,187.15,238.0,173.5108,173.5201,173.5108,173.5108,238.0
2020-02-12 15:25:00,187.2,187.21,187.17,187.17,1892.0,173.5572,173.5665,173.5294,173.5294,1892.0
2020-02-12 15:30:00,187.13,187.18,187.13,187.18,5264.0,173.4923,173.5386,173.4923,173.5386,5264.0
2020-02-12 15:35:00,187.21,187.26,187.21,187.23,1658.0,173.5665,173.6128,173.5665,173.585,1658.0
2020-02-12 15:40:00,187.26,187.3,187.24,187.29,1863.0,173.6128,173.6499,173.5943,173.6406,1863.0
2020-02-12 15:45:00,187.31,187.33,187.28,187.28,15647.0,173.6592,173.6777,173.6314,173.6314,15647.0
2020-02-12 15:50:00,187.29,187.43,187.29,187.42,43311.0,173.6406,173.7704,173.6406,173.7611,43311.0
2020-02-12 15:55:00,187.4,187.4,187.27,187.32,165331.0,173.7426,173.7426,173.6221,173.6684,165331.0
2020-02-13 09:30:00,186.4,186.72,186.37,186.71,7948.0,172.8155,173.1122,172.7877,173.1029,7948.0
2020-02-13 09:35:00,186.9,186.92,186.79,186.79,2600.0,173.279,173.2976,173.1771,173.1771,2600.0
2020-02-13 09:40:00,186.86,186.86,186.71,186.84,7060.0,173.242,173.242,173.1029,173.2234,7060.0
2020-02-13 09:45:00,186.84,186.96,186.78,186.83,16921.0,173.2234,173.3347,173.1678,173.2141,16921.0
2020-02-13 09:50:00,186.88,187.01,186.86,187.01,4839.0,173.2605,173.381,173.242,173.381,4839.0
2020-02-13 09:55:00,187.0,187.0,186.65,186.65,2950.0,173.3718,173.3718,173.0473,173.0473,2950.0
2020-02-13 10:00:00,186.64,186.64,186.37,186.37,3679.0,173.038,173.038,172.7877,172.7877,3679.0
2020-02-13 10:05:00,186.47,186.64,186.45,186.62,4812.0,172.8804,173.038,172.8618,173.0195,4812.0
2020-02-13 10:10:00,186.63,186.76,186.62,186.75,3110.0,173.0287,173.1492,173.0195,173.14,3110.0
2020-02-13 10:15:00,186.77,186.84,186.75,186.84,3972.0,173.1585,173.2234,173.14,173.2234,3972.0
2020-02-13 10:20:00,186.82,186.82,186.75,186.76,1960.0,173.2049,173.2049,173.14,173.1492,1960.0
2020-02-13 10:25:00,186.73,186.85,186.71,186.71,5208.0,173.1214,173.2327,173.1029,173.1029,5208.0
2020-02-13 10:30:00,186.8,186.85,186.69,186.82,1903.0,173.1863,173.2327,173.0844,173.2049,1903.0
2020-02-13 10:35:00,186.79,186.83,186.69,186.77,4914.0,173.1771,173.2141,173.0844,173.1585,4914.0
2020-02-13 10:40:00,186.78,186.9,186.78,186.88,2907.0,173.1678,173.279,173.1678,173.2605,2907.0
2020-02-13 10:45:00,186.89,187.08,186.88,187.04,1958.0,173.2698,173.4459,173.2605,173.4088,1958.0
2020-02-13 10:50:00,187.06,187.14,187.03,187.14,2847.0,173.4274,173.5016,173.3996,173.5016,2847.0
2020-02-13 10:55:00,187.09,187.21,187.09,187.2,1914.0,173.4552,173.5665,173.4552,173.5572,1914.0
2020-02-13 11:00:00,187.19,187.27,187.17,187.27,32780.0,173.5479,173.6221,173.5294,173.6221,32780.0
2020-02-13 11:05:00,187.27,187.28,187.17,187.18,4096.0,173.6221,173.6314,173.5294,173.5386,4096.0
2020-02-13 11:10:00,187.21,187.22,187.13,187.13,13900.0,173.5665,173.5757,173.4923,173.4923,13900.0
2020-02-13 11:15:00,187.13,187.16,187.08,187.16,2658.0,173.4923,173.5201,173.4459,173.5201,2658.0
2020-02-13 11:20:00,187.19,187.3,187.18,187.3,12965.0,173.5479,173.6499,173.5386,173.6499,12965.0
2020-02-13 11:25:00,187.27,187.34,187.27,187.33,3975.0,173.6221,173.687,173.6221,173.6777,3975.0
2020-02-13 11:30:00,187.33,187.4,187.33,187.39,8602.0,173.6777,173.7426,173.6777,173.7333,8602.0
2020-02-13 11:35:00,187.45,187.45,187.39,187.39,15462.0,173.789,173.789,173.7333,173.7333,15462.0
2020-02-13 11:40:00,187.38,187.44,187.33,187.37,2200.0,173.7241,173.7797,173.6777,173.7148,2200.0
2020-02-13 11:45:00,187.36,187.37,187.26,187.26,600.0,173.7055,173.7148,173.6128,173.6128,600.0
2020-02-13 11:50:00,187.26,187.28,187.23,187.23,2028.0,173.6128,173.6314,173.585,173.585,2028.0
2020-02-13 11:55:00,187.23,187.32,187.22,187.32,9136.0,173.585,173.6684,173.5757,173.6684,9136.0
2020-02-13 12:00:00,187.3,187.41,187.3,187.4,4660.0,173.6499,173.7519,173.6499,173.7426,4660.0
2020-02-13 12:05:00,187.41,187.51,187.41,187.51,5957.0,173.7519,173.8446,173.7519,173.8446,5957.0
2020-02-13 12:10:00,187.52,187.53,187.5,187.52,900.0,173.8539,173.8631,173.8353,173.8539,900.0
2020-02-13 12:15:00,187.49,187.53,187.49,187.49,1888.0,173.826,173.8631,173.826,173.826,1888.0
2020-02-13 12:20:00,187.48,187.49,187.47,187.48,400.0,173.8168,173.826,173.8075,173.8168,400.0
2020-02-13 12:25:00,187.5,187.51,187.42,187.46,3070.0,173.8353,173.8446,173.7611,173.7982,3070.0
2020-02-13 12:30:00,187.48,187.56,187.47,187.56,1101.0,173.8168,173.8909,173.8075,173.8909,1101.0
2020-02-13 12:35:00,187.54,187.54,187.45,187.45,600.0,173.8724,173.8724,173.789,173.789,600.0
2020-02-13 12:40:00,187.48,187.49,187.38,187.38,1993.0,173.8168,173.826,173.7241,173.7241,1993.0
2020-02-13 12:45:00,187.45,187.48,187.43,187.45,3908.0,173.789,173.8168,173.7704,173.789,3908.0
2020-02-13 12:50:00,187.49,187.53,187.48,187.5,4548.0,173.826,173.8631,173.8168,173.8353,4548.0
2020-02-13 12:55:00,187.5,187.51,187.28,187.28,2105.0,173.8353,173.8446,173.6314,173.6314,2105.0
2020-02-13 13:00:00,187.33,187.35,187.29,187.31,2017.0,173.6777,173.6963,173.6406,173.6592,2017.0
2020-02-13 13:05:00,187.3,187.31,187.28,187.29,1839.0,173.6499,173.6592,173.6314,173.6406,1839.0
2020-02-13 13:10:00,187.26,187.36,187.26,187.26,2135.0,173.6128,173.7055,173.6128,173.6128,2135.0
2020-02-13 13:15:00,187.23,187.3,187.2,187.3,2750.0,173.585,173.6499,173.5572,173.6499,2750.0
2020-02-13 13:20:00,187.33,187.37,187.33,187.37,975.0,173.6777,173.7148,173.6777,173.7148,975.0
2020-02-13 13:25:00,187.38,187.45,187.36,187.45,5693.0,173.7241,173.789,173.7055,173.789,5693.0
2020-02-13 13:30:00,187.42,187.48,187.41,187.48,1870.0,173.7611,173.8168,173.7519,173.8168,1870.0
2020-02-13 13:35:00,187.48,187.48,187.46,187.46,1400.0,173.8168,173.8168,173.7982,173.7982,1400.0
2020-02-13 13:40:00,187.5,187.64,187.49,187.62,7115.0,173.8353,173.9651,173.826,173.9466,7115.0
2020-02-13 13:45:00,187.65,187.71,187.63,187.71,2397.0,173.9744,174.03,173.9558,174.03,2397.0
2020-02-13 13:50:00,187.7,187.71,187.58,187.58,5531.0,174.0207,174.03,173.9095,173.9095,5531.0
2020-02-13 13:55:00,187.62,187.66,187.6,187.63,7403.0,173.9466,173.9837,173.928,173.9558,7403.0
2020-02-13 14:00:00,187.63,187.76,187.63,187.76,6154.0,173.9558,174.0764,173.9558,174.0764,6154.0
2020-02-13 14:05:00,187.71,187.71,187.62,187.62,5676.0,174.03,174.03,173.9466,173.9466,5676.0
2020-02-13 14:10:00,187.59,187.59,187.53,187.54,2813.0,173.9188,173.9188,173.8631,173.8724,2813.0
2020-02-13 14:15:00,187.58,187.61,187.55,187.56,830.0,173.9095,173.9373,173.8817,173.8909,830.0
2020-02-13 14:20:00,187.64,187.64,187.61,187.63,1500.0,173.9651,173.9651,173.9373,173.9558,1500.0
2020-02-13 14:25:00,187.54,187.56,187.53,187.53,1225.0,173.8724,173.8909,173.8631,173.8631,1225.0
2020-02-13 14:30:00,187.55,187.56,187.54,187.56,3727.0,173.8817,173.8909,173.8724,173.8909,3727.0
2020-02-13 14:35:00,187.63,187.65,187.63,187.65,556.0,173.9558,173.9744,173.9558,173.9744,556.0
2020-02-13 14:40:00,187.65,187.65,187.65,187.65,0.0,173.9744,173.9744,173.9744,173.9744,0.0
2020-02-13 14:45:00,187.56,187.56,187.5,187.52,834.0,173.8909,173.8909,173.8353,173.8539,834.0
2020-02-13 14:50:00,187.52,187.52,187.52,187.52,0.0,173.8539,173.8539,173.8539,173.8539,0.0
2020-02-13 14:55:00,187.66,187.7,187.65,187.67,1722.0,173.9837,174.0207,173.9744,173.9929,1722.0
2020-02-13 15:00:00,187.64,187.64,187.4,187.48,1507.0,173.9651,173.9651,173.7426,173.8168,1507.0
2020-02-13 15:05:00,187.36,187.46,187.34,187.46,17772.0,173.7055,173.7982,173.687,173.7982,17772.0
2020-02-13 15:10:00,187.5,187.52,187.33,187.33,5186.0,173.8353,173.8539,173.6777,173.6777,5186.0
2020-02-13 15:15:00,187.36,187.4,187.33,187.38,66581.0,173.7055,173.7426,173.6777,173.7241,66581.0
2020-02-13 15:20:00,187.36,187.42,187.35,187.4,500.0,173.7055,173.7611,173.6963,173.7426,500.0
2020-02-13 15:25:00,187.44,187.44,187.35,187.39,4040.0,173.7797,173.7797,173.6963,173.7333,4040.0
2020-02-13 15:30:00,187.41,187.41,187.14,187.22,12984.0,173.7519,173.7519,173.5016,173.5757,12984.0
2020-02-13 15:35:00,187.22,187.24,187.18,187.19,1789.0,173.5757,173.5943,173.5386,173.5479,1789.0
2020-02-13 15:40:00,187.19,187.24,187.07,187.09,10545.0,173.5479,173.5943,173.4367,173.4552,10545.0
2020-02-13 15:45:00,187.11,187.23,187.05,187.22,3774.0,173.4737,173.585,173.4181,173.5757,3774.0
2020-02-13 15:50:00,187.22,187.31,187.18,187.21,18385.0,173.5757,173.6592,173.5386,173.5665,18385.0
2020-02-13 15:55:00,187.22,187.26,187.08,187.17,54806.0,173.5757,173.6128,173.4459,173.5294,54806.0
2020-02-14 09:30:00,187.45,187.55,187.36,187.54,14864.0,173.789,173.8817,173.7055,173.8724,14864.0
2020-02-14 09:35:00,187.52,187.52,187.3,187.36,2636.0,173.8539,173.8539,173.6499,173.7055,2636.0
2020-02-14 09:40:00,187.38,187.43,187.35,187.35,400.0,173.7241,173.7704,173.6963,173.6963,400.0
2020-02-14 09:45:00,187.31,187.42,187.31,187.42,11050.0,173.6592,173.7611,173.6592,173.7611,11050.0
2020-02-14 09:50:00,187.28,187.33,187.28,187.29,781.0,173.6314,173.6777,173.6314,173.6406,781.0
2020-02-14 09:55:00,187.27,187.27,187.17,187.22,1019.0,173.6221,173.6221,173.5294,173.5757,1019.0
2020-02-14 10:00:00,187.27,187.27,187.23,187.23,2796.0,173.6221,173.6221,173.585,173.585,2796.0
2020-02-14 10:05:00,187.21,187.23,187.17,187.21,1079.0,173.5665,173.585,173.5294,173.5665,1079.0
2020-02-14 10:10:00,187.14,187.14,187.05,187.1,2025.0,173.5016,173.5016,173.4181,173.4645,2025.0
2020-02-14 10:15:00,187.11,187.26,187.1,187.26,4554.0,173.4737,173.6128,173.4645,173.6128,4554.0
2020-02-14 10:20:00,187.3,187.32,187.28,187.29,900.0,173.6499,173.6684,173.6314,173.6406,900.0
2020-02-14 10:25:00,187.25,187.33,187.25,187.31,970.0,173.6035,173.6777,173.6035,173.6592,970.0
2020-02-14 10:30:00,187.29,187.33,187.26,187.33,1285.0,173.6406,173.6777,173.6128,173.6777,1285.0
2020-02-14 10:35:00,187.37,187.39,187.28,187.3,4828.0,173.7148,173.7333,173.6314,173.6499,4828.0
2020-02-14 10:40:00,187.32,187.34,187.3,187.3,4122.0,173.6684,173.687,173.6499,173.6499,4122.0
2020-02-14 10:45:00,187.35,187.42,187.35,187.42,1095.0,173.6963,173.7611,173.6963,173.7611,1095.0
2020-02-14 10:50:00,187.43,187.47,187.43,187.43,986.0,173.7704,173.8075,173.7704,173.7704,986.0
2020-02-14 10:55:00,187.47,187.5,187.47,187.48,1803.0,173.8075,173.8353,173.8075,173.8168,1803.0
2020-02-14 11:00:00,187.48,187.49,187.43,187.48,4565.0,173.8168,173.826,173.7704,173.8168,4565.0
2020-02-14 11:05:00,187.47,187.49,187.43,187.44,3909.0,173.8075,173.826,173.7704,173.7797,3909.0
2020-02-14 11:10:00,187.46,187.53,187.43,187.52,4279.0,173.7982,173.8631,173.7704,173.8539,4279.0
2020-02-14 11:15:00,187.52,187.61,187.51,187.59,5410.0,173.8539,173.9373,173.8446,173.9188,5410.0
2020-02-14 11:20:00,187.55,187.55,187.54,187.54,800.0,173.8817,173.8817,173.8724,173.8724,800.0
2020-02-14 11:25:00,187.53,187.53,187.47,187.49,1658.0,173.8631,173.8631,173.8075,173.826,1658.0
2020-02-14 11:30:00,187.46,187.48,187.45,187.46,1370.0,173.7982,173.8168,173.789,173.7982,1370.0
2020-02-14 11:35:00,187.48,187.53,187.47,187.5,2667.0,173.8168,173.8631,173.8075,173.8353,2667.0
2020-02-14 11:40:00,187.51,187.54,187.51,187.51,3541.0,173.8446,173.8724,173.8446,173.8446,3541.0
2020-02-14 11:45:00,187.51,187.53,187.42,187.42,4083.0,173.8446,173.8631,173.7611,173.7611,4083.0
2020-02-14 11:50:00,187.39,187.41,187.37,187.39,2181.0,173.7333,173.7519,173.7148,173.7333,2181.0
2020-02-14 11:55:00,187.38,187.43,187.37,187.4,2059.0,173.7241,173.7704,173.7148,173.7426,2059.0
2020-02-14 12:00:00,187.42,187.42,187.41,187.41,200.0,173.7611,173.7611,173.7519,173.7519,200.0
2020-02-14 12:05:00,187.37,187.37,187.29,187.3,1800.0,173.7148,173.7148,173.6406,173.6499,1800.0
2020-02-14 12:10:00,187.26,187.28,187.26,187.28,561.0,173.6128,173.6314,173.6128,173.6314,561.0
2020-02-14 12:15:00,187.27,187.28,187.24,187.25,1300.0,173.6221,173.6314,173.5943,173.6035,1300.0
2020-02-14 12:20:00,187.21,187.21,187.11,187.17,12288.0,173.5665,173.5665,173.4737,173.5294,12288.0
2020-02-14 12:25:00,187.19,187.19,187.16,187.17,700.0,173.5479,173.5479,173.5201,173.5294,700.0
2020-02-14 12:30:00,187.2,187.2,187.17,187.2,3200.0,173.5572,173.5572,173.5294,173.5572,3200.0
2020-02-14 12:35:00,187.21,187.24,187.2,187.24,8239.0,173.5665,173.5943,173.5572,173.5943,8239.0
2020-02-14 12:40:00,187.24,187.26,187.18,187.18,1346.0,173.5943,173.6128,173.5386,173.5386,1346.0
2020-02-14 12:45:00,187.17,187.17,187.11,187.13,984.0,173.5294,173.5294,173.4737,173.4923,984.0
2020-02-14 12:50:00,187.15,187.15,187.08,187.1,9794.0,173.5108,173.5108,173.4459,173.4645,9794.0
2020-02-14 12:55:00,187.08,187.11,187.01,187.11,2569.0,173.4459,173.4737,173.381,173.4737,2569.0
2020-02-14 13:00:00,187.11,187.16,187.09,187.1,14580.0,173.4737,173.5201,173.4552,173.4645,14580.0
2020-02-14 13:05:00,187.17,187.21,186.98,186.98,4916.0,173.5294,173.5665,173.3532,173.3532,4916.0
2020-02-14 13:10:00,187.05,187.11,187.05,187.1,1155.0,173.4181,173.4737,173.4181,173.4645,1155.0
2020-02-14 13:15:00,187.08,187.08,186.97,186.97,1231.0,173.4459,173.4459,173.3439,173.3439,1231.0
2020-02-14 13:20:00,186.93,187.06,186.93,187.06,1023.0,173.3069,173.4274,173.3069,173.4274,1023.0
2020-02-14 13:25:00,187.03,187.03,187.03,187.03,200.0,173.3996,173.3996,173.3996,173.3996,200.0
2020-02-14 13:30:00,187.01,187.1,187.01,187.1,1479.0,173.381,173.4645,173.381,173.4645,1479.0
2020-02-14 13:35:00,187.1,187.17,187.1,187.12,2842.0,173.4645,173.5294,173.4645,173.483,2842.0
2020-02-14 13:40:00,187.1,187.14,187.09,187.13,3078.0,173.4645,173.5016,173.4552,173.4923,3078.0
2020-02-14 13:45:00,187.1,187.1,187.05,187.06,2816.0,173.4645,173.4645,173.4181,173.4274,2816.0
2020-02-14 13:50:00,187.07,187.08,186.99,186.99,724.0,173.4367,173.4459,173.3625,173.3625,724.0
2020-02-14 13:55:00,187.02,187.02,186.94,187.02,1481.0,173.3903,173.3903,173.3161,173.3903,1481.0
2020-02-14 14:00:00,186.97,187.08,186.96,187.08,1669.0,173.3439,173.4459,173.3347,173.4459,1669.0
2020-02-14 14:05:00,187.11,187.14,187.08,187.12,2737.0,173.4737,173.5016,173.4459,173.483,2737.0
2020-02-14 14:10:00,187.14,187.15,187.07,187.07,3843.0,173.5016,173.5108,173.4367,173.4367,3843.0
2020-02-14 14:15:00,187.01,187.01,186.8,186.86,6579.0,173.381,173.381,173.1863,173.242,6579.0
2020-02-14 14:20:00,186.93,186.93,186.92,186.92,200.0,173.3069,173.3069,173.2976,173.2976,200.0
2020-02-14 14:25:00,187.06,187.15,187.06,187.15,1034.0,173.4274,173.5108,173.4274,173.5108,1034.0
2020-02-14 14:30:00,187.11,187.22,187.1,187.14,1920.0,173.4737,173.5757,173.4645,173.5016,1920.0
2020-02-14 14:35:00,187.26,187.31,187.26,187.31,569.0,173.6128,173.6592,173.6128,173.6592,569.0
2020-02-14 14:40:00,187.26,187.26,187.17,187.17,2349.0,173.6128,173.6128,173.5294,173.5294,2349.0
2020-02-14 14:45:00,187.19,187.21,187.17,187.2,1528.0,173.5479,173.5665,173.5294,173.5572,1528.0
2020-02-14 14:50:00,187.13,187.14,187.1,187.1,1122.0,173.4923,173.5016,173.4645,173.4645,1122.0
2020-02-14 14:55:00,187.13,187.14,187.13,187.14,384.0,173.4923,173.5016,173.4923,173.5016,384.0
2020-02-14 15:00:00,187.13,187.16,187.12,187.14,1371.0,173.4923,173.5201,173.483,173.5016,1371.0
2020-02-14 15:05:00,187.12,187.15,187.09,187.13,2367.0,173.483,173.5108,173.4552,173.4923,2367.0
2020-02-14 15:10:00,187.11,187.19,186.98,187.0,2451.0,173.4737,173.5479,173.3532,173.3718,2451.0
2020-02-14 15:15:00,187.05,187.08,186.97,186.99,636.0,173.4181,173.4459,173.3439,173.3625,636.0
2020-02-14 15:20:00,187.02,187.16,187.02,187.12,2405.0,173.3903,173.5201,173.3903,173.483,2405.0
2020-02-14 15:25:00,187.12,187.13,187.11,187.12,1775.0,173.483,173.4923,173.4737,173.483,1775.0
2020-02-14 15:30:00,187.11,187.21,187.11,187.19,2353.0,173.4737,173.5665,173.4737,173.5479,2353.0
2020-02-14 15:35:00,187.21,187.29,187.21,187.29,1503.0,173.5665,173.6406,173.5665,173.6406,1503.0
2020-02-14 15:40:00,187.3,187.31,187.28,187.29,1435.0,173.6499,173.6592,173.6314,173.6406,1435.0
2020-02-14 15:45:00,187.33,187.39,187.29,187.39,9595.0,173.6777,173.7333,173.6406,173.7333,9595.0
2020-02-14 15:50:00,187.43,187.49,187.38,187.46,22594.0,173.7704,173.826,173.7241,173.7982,22594.0
2020-02-14 15:55:00,187.46,187.53,187.42,187.5,221458.0,173.7982,173.8631,173.7611,173.8353,221458.0
2020-02-18 09:30:00,186.98,187.22,186.95,187.19,22181.0,173.3532,173.5757,173.3254,173.5479,22181.0
2020-02-18 09:35:00,187.22,187.22,186.95,187.04,19779.0,173.5757,173.5757,173.3254,173.4088,19779.0
2020-02-18 09:40:00,187.02,187.26,187.02,187.15,24213.0,173.3903,173.6128,173.3903,173.5108,24213.0
2020-02-18 09:45:00,187.18,187.3,187.18,187.28,8314.0,173.5386,173.6499,173.5386,173.6314,8314.0
2020-02-18 09:50:00,187.28,187.29,187.13,187.23,19875.0,173.6314,173.6406,173.4923,173.585,19875.0
2020-02-18 09:55:00,187.27,187.27,187.16,187.26,4327.0,173.6221,173.6221,173.5201,173.6128,4327.0
2020-02-18 10:00:00,187.25,187.3,187.16,187.17,3738.0,173.6035,173.6499,173.5201,173.5294,3738.0
2020-02-18 10:05:00,187.13,187.28,187.09,187.28,6183.0,173.4923,173.6314,173.4552,173.6314,6183.0
2020-02-18 10:10:00,187.3,187.32,187.29,187.32,1187.0,173.6499,173.6684,173.6406,173.6684,1187.0
2020-02-18 10:15:00,187.3,187.31,187.16,187.17,9283.0,173.6499,173.6592,173.5201,173.5294,9283.0
2020-02-18 10:20:00,187.21,187.22,187.15,187.15,3403.0,173.5665,173.5757,173.5108,173.5108,3403.0
2020-02-18 10:25:00,187.14,187.14,186.72,186.72,24057.0,173.5016,173.5016,173.1122,173.1122,24057.0
2020-02-18 10:30:00,186.77,186.89,186.77,186.89,10104.0,173.1585,173.2698,173.1585,173.2698,10104.0
2020-02-18 10:35:00,186.84,186.88,186.75,186.84,24112.0,173.2234,173.2605,173.14,173.2234,24112.0
2020-02-18 10:40:00,186.84,186.93,186.78,186.93,4652.0,173.2234,173.3069,173.1678,173.3069,4652.0
2020-02-18 10:45:00,186.92,187.06,186.91,187.05,2787.0,173.2976,173.4274,173.2883,173.4181,2787.0
2020-02-18 10:50:00,187.02,187.05,186.99,187.01,1052.0,173.3903,173.4181,173.3625,173.381,1052.0
2020-02-18 10:55:00,186.97,187.0,186.92,186.93,2514.0,173.3439,173.3718,173.2976,173.3069,2514.0
2020-02-18 11:00:00,186.95,186.95,186.88,186.9,1550.0,173.3254,173.3254,173.2605,173.279,1550.0
2020-02-18 11:05:00,186.91,186.91,186.74,186.78,2200.0,173.2883,173.2883,173.1307,173.1678,2200.0
2020-02-18 11:10:00,186.76,186.78,186.68,186.68,11973.0,173.1492,173.1678,173.0751,173.0751,11973.0
2020-02-18 11:15:00,186.65,186.73,186.56,186.58,17488.0,173.0473,173.1214,172.9638,172.9824,17488.0
2020-02-18 11:20:00,186.55,186.65,186.51,186.51,4946.0,172.9546,173.0473,172.9175,172.9175,4946.0
2020-02-18 11:25:00,186.49,186.51,186.38,186.41,5267.0,172.8989,172.9175,172.7969,172.8248,5267.0
2020-02-18 11:30:00,186.44,186.54,186.44,186.49,4295.0,172.8526,172.9453,172.8526,172.8989,4295.0
2020-02-18 11:35:00,186.53,186.55,186.47,186.49,1050.0,172.936,172.9546,172.8804,172.8989,1050.0
2020-02-18 11:40:00,186.45,186.45,186.29,186.29,2931.0,172.8618,172.8618,172.7135,172.7135,2931.0
2020-02-18 11:45:00,186.37,186.37,186.31,186.31,900.0,172.7877,172.7877,172.732,172.732,900.0
2020-02-18 11:50:00,186.4,186.49,186.4,186.43,1457.0,172.8155,172.8989,172.8155,172.8433,1457.0
2020-02-18 11:55:00,186.4,186.4,186.31,186.31,1353.0,172.8155,172.8155,172.732,172.732,1353.0
2020-02-18 12:00:00,186.29,186.35,186.28,186.35,447.0,172.7135,172.7691,172.7042,172.7691,447.0
2020-02-18 12:05:00,186.43,186.47,186.4,186.44,1497.0,172.8433,172.8804,172.8155,172.8526,1497.0
2020-02-18 12:10:00,186.5,186.56,186.49,186.56,6684.0,172.9082,172.9638,172.8989,172.9638,6684.0
2020-02-18 12:15:00,186.58,186.58,186.54,186.57,1713.0,172.9824,172.9824,172.9453,172.9731,1713.0
2020-02-18 12:20:00,186.55,186.59,186.54,186.54,2846.0,172.9546,172.9916,172.9453,172.9453,2846.0
2020-02-18 12:25:00,186.55,186.61,186.54,186.59,1513.0,172.9546,173.0102,172.9453,172.9916,1513.0
2020-02-18 12:30:00,186.69,186.74,186.68,186.73,2816.0,173.0844,173.1307,173.0751,173.1214,2816.0
2020-02-18 12:35:00,186.72,186.74,186.72,186.74,854.0,173.1122,173.1307,173.1122,173.1307,854.0
2020-02-18 12:40:00,186.79,186.79,186.75,186.75,1969.0,173.1771,173.1771,173.14,173.14,1969.0
2020-02-18 12:45:00,186.77,186.79,186.74,186.78,1873.0,173.1585,173.1771,173.1307,173.1678,1873.0
2020-02-18 12:50:00,186.76,186.8,186.76,186.79,1119.0,173.1492,173.1863,173.1492,173.1771,1119.0
2020-02-18 12:55:00,186.79,186.83,186.78,186.78,4650.0,173.1771,173.2141,173.1678,173.1678,4650.0
2020-02-18 13:00:00,186.79,186.9,186.79,186.9,2883.0,173.1771,173.279,173.1771,173.279,2883.0
2020-02-18 13:05:00,186.9,186.92,186.9,186.92,300.0,173.279,173.2976,173.279,173.2976,300.0
2020-02-18 13:10:00,186.94,186.95,186.93,186.93,2179.0,173.3161,173.3254,173.3069,173.3069,2179.0
2020-02-18 13:15:00,186.92,186.92,186.89,186.92,17153.0,173.2976,173.2976,173.2698,173.2976,17153.0
2020-02-18 13:20:00,186.91,186.93,186.89,186.92,2435.0,173.2883,173.3069,173.2698,173.2976,2435.0
2020-02-18 13:25:00,186.9,186.93,186.9,186.9,1029.0,173.279,173.3069,173.279,173.279,1029.0
2020-02-18 13:30:00,186.9,186.98,186.89,186.89,2086.0,173.279,173.3532,173.2698,173.2698,2086.0
2020-02-18 13:35:00,186.88,186.88,186.81,186.81,3381.0,173.2605,173.2605,173.1956,173.1956,3381.0
2020-02-18 13:40:00,186.81,186.86,186.8,186.86,4979.0,173.1956,173.242,173.1863,173.242,4979.0
2020-02-18 13:45:00,186.88,186.88,186.86,186.86,619.0,173.2605,173.2605,173.242,173.242,619.0
2020-02-18 13:50:00,186.87,186.87,186.73,186.73,2891.0,173.2512,173.2512,173.1214,173.1214,2891.0
2020-02-18 13:55:00,186.75,186.81,186.75,186.81,2054.0,173.14,173.1956,173.14,173.1956,2054.0
2020-02-18 14:00:00,186.78,186.81,186.78,186.81,8478.0,173.1678,173.1956,173.1678,173.1956,8478.0
2020-02-18 14:05:00,186.78,186.82,186.72,186.72,1968.0,173.1678,173.2049,173.1122,173.1122,1968.0
2020-02-18 14:10:00,186.71,186.75,186.7,186.74,1506.0,173.1029,173.14,173.0936,173.1307,1506.0
2020-02-18 14:15:00,186.74,186.94,186.73,186.94,2306.0,173.1307,173.3161,173.1214,173.3161,2306.0
2020-02-18 14:20:00,186.95,187.05,186.94,187.05,500.0,173.3254,173.4181,173.3161,173.4181,500.0
2020-02-18 14:25:00,187.11,187.21,187.11,187.17,15230.0,173.4737,173.5665,173.4737,173.5294,15230.0
2020-02-18 14:30:00,187.17,187.18,187.12,187.12,2475.0,173.5294,173.5386,173.483,173.483,2475.0
2020-02-18 14:35:00,187.1,187.17,187.08,187.08,190480.0,173.4645,173.5294,173.4459,173.4459,190480.0
2020-02-18 14:40:00,187.12,187.23,187.09,187.21,5589.0,173.483,173.585,173.4552,173.5665,5589.0
2020-02-18 14:45:00,187.21,187.23,187.17,187.17,4300.0,173.5665,173.585,173.5294,173.5294,4300.0
2020-02-18 14:50:00,187.16,187.18,187.15,187.17,4377.0,173.5201,173.5386,173.5108,173.5294,4377.0
2020-02-18 14:55:00,187.2,187.23,187.19,187.2,6311.0,173.5572,173.585,173.5479,173.5572,6311.0
2020-02-18 15:00:00,187.22,187.22,187.15,187.22,2889.0,173.5757,173.5757,173.5108,173.5757,2889.0
2020-02-18 15:05:00,187.21,187.25,187.18,187.2,3708.0,173.5665,173.6035,173.5386,173.5572,3708.0
2020-02-18 15:10:00,187.19,187.33,187.19,187.33,6881.0,173.5479,173.6777,173.5479,173.6777,6881.0
2020-02-18 15:15:00,187.32,187.32,187.22,187.22,8610.0,173.6684,173.6684,173.5757,173.5757,8610.0
2020-02-18 15:20:00,187.21,187.22,187.15,187.22,2698.0,173.5665,173.5757,173.5108,173.5757,2698.0
2020-02-18 15:25:00,187.23,187.23,187.11,187.18,5784.0,173.585,173.585,173.4737,173.5386,5784.0
2020-02-18 15:30:00,187.18,187.18,187.08,187.1,5754.0,173.5386,173.5386,173.4459,173.4645,5754.0
2020-02-18 15:35:00,187.1,187.1,187.06,187.06,2134.0,173.4645,173.4645,173.4274,173.4274,2134.0
2020-02-18 15:40:00,187.07,187.16,187.05,187.15,21552.0,173.4367,173.5201,173.4181,173.5108,21552.0
2020-02-18 15:45:00,187.13,187.15,186.98,186.99,7477.0,173.4923,173.5108,173.3532,173.3625,7477.0
2020-02-18 15:50:00,186.98,187.06,186.95,187.06,26552.0,173.3532,173.4274,173.3254,173.4274,26552.0
2020-02-18 15:55:00,187.03,187.14,186.98,187.12,73523.0,173.3996,173.5016,173.3532,173.483,73523.0
2020-02-19 09:30:00,187.73,187.92,187.6,187.79,14129.0,174.0486,174.2247,173.928,174.1042,14129.0
2020-02-19 09:35:00,187.8,187.89,187.8,187.86,6534.0,174.1135,174.1969,174.1135,174.1691,6534.0
2020-02-19 09:40:00,187.87,187.96,187.86,187.89,7160.0,174.1784,174.2618,174.1691,174.1969,7160.0
2020-02-19 09:45:00,187.85,188.04,187.85,188.03,11197.0,174.1598,174.336,174.1598,174.3267,11197.0
2020-02-19 09:50:00,188.04,188.11,187.95,188.09,8029.0,174.336,174.4009,174.2525,174.3823,8029.0
2020-02-19 09:55:00,188.06,188.07,187.93,187.94,777.0,174.3545,174.3638,174.234,174.2433,777.0
2020-02-19 10:00:00,187.9,187.9,187.85,187.9,10466.0,174.2062,174.2062,174.1598,174.2062,10466.0
2020-02-19 10:05:00,187.92,187.93,187.89,187.93,650.0,174.2247,174.234,174.1969,174.234,650.0
2020-02-19 10:10:00,187.95,187.95,187.85,187.85,1723.0,174.2525,174.2525,174.1598,174.1598,1723.0
2020-02-19 10:15:00,187.95,187.95,187.94,187.95,300.0,174.2525,174.2525,174.2433,174.2525,300.0
2020-02-19 10:20:00,188.0,188.04,188.0,188.04,200.0,174.2989,174.336,174.2989,174.336,200.0
2020-02-19 10:25:00,188.05,188.06,187.91,187.95,3297.0,174.3452,174.3545,174.2154,174.2525,3297.0
2020-02-19 10:30:00,187.99,188.01,187.99,188.01,1600.0,174.2896,174.3082,174.2896,174.3082,1600.0
2020-02-19 10:35:00,188.01,188.01,187.96,187.96,1500.0,174.3082,174.3082,174.2618,174.2618,1500.0
2020-02-19 10:40:00,188.03,188.07,188.02,188.07,336.0,174.3267,174.3638,174.3174,174.3638,336.0
2020-02-19 10:45:00,188.04,188.06,188.04,188.06,1140.0,174.336,174.3545,174.336,174.3545,1140.0
2020-02-19 10:50:00,188.06,188.1,188.03,188.07,2850.0,174.3545,174.3916,174.3267,174.3638,2850.0
2020-02-19 10:55:00,188.12,188.15,188.12,188.13,1150.0,174.4101,174.4379,174.4101,174.4194,1150.0
2020-02-19 11:00:00,188.13,188.23,188.12,188.22,9062.0,174.4194,174.5121,174.4101,174.5028,9062.0
2020-02-19 11:05:00,188.25,188.26,188.24,188.26,3681.0,174.5307,174.5399,174.5214,174.5399,3681.0
2020-02-19 11:10:00,188.28,188.3,188.26,188.3,7574.0,174.5585,174.577,174.5399,174.577,7574.0
2020-02-19 11:15:00,188.32,188.32,188.31,188.31,700.0,174.5956,174.5956,174.5863,174.5863,700.0
2020-02-19 11:20:00,188.34,188.34,188.34,188.34,100.0,174.6141,174.6141,174.6141,174.6141,100.0
2020-02-19 11:25:00,188.31,188.34,188.31,188.34,700.0,174.5863,174.6141,174.5863,174.6141,700.0
2020-02-19 11:30:00,188.28,188.31,188.28,188.29,3416.0,174.5585,174.5863,174.5585,174.5677,3416.0
2020-02-19 11:35:00,188.3,188.33,188.3,188.33,200.0,174.577,174.6048,174.577,174.6048,200.0
2020-02-19 11:40:00,188.3,188.3,188.22,188.22,3285.0,174.577,174.577,174.5028,174.5028,3285.0
2020-02-19 11:45:00,188.23,188.27,188.22,188.27,1000.0,174.5121,174.5492,174.5028,174.5492,1000.0
2020-02-19 11:50:00,188.3,188.3,188.25,188.25,6680.0,174.577,174.577,174.5307,174.5307,6680.0
2020-02-19 11:55:00,188.25,188.27,188.23,188.23,505.0,174.5307,174.5492,174.5121,174.5121,505.0
2020-02-19 12:00:00,188.25,188.26,188.19,188.2,1131.0,174.5307,174.5399,174.475,174.4843,1131.0
2020-02-19 12:05:00,188.2,188.21,188.2,188.2,643.0,174.4843,174.4936,174.4843,174.4843,643.0
2020-02-19 12:10:00,188.23,188.26,188.23,188.26,1100.0,174.5121,174.5399,174.5121,174.5399,1100.0
2020-02-19 12:15:00,188.29,188.33,188.29,188.33,1526.0,174.5677,174.6048,174.5677,174.6048,1526.0
2020-02-19 12:20:00,188.35,188.35,188.3,188.32,3317.0,174.6234,174.6234,174.577,174.5956,3317.0
2020-02-19 12:25:00,188.33,188.35,188.33,188.35,4087.0,174.6048,174.6234,174.6048,174.6234,4087.0
2020-02-19 12:30:00,188.33,188.33,188.33,188.33,100.0,174.6048,174.6048,174.6048,174.6048,100.0
2020-02-19 12:35:00,188.35,188.35,188.32,188.33,3435.0,174.6234,174.6234,174.5956,174.6048,3435.0
2020-02-19 12:40:00,188.31,188.32,188.31,188.32,1164.0,174.5863,174.5956,174.5863,174.5956,1164.0
2020-02-19 12:45:00,188.31,188.39,188.31,188.39,300.0,174.5863,174.6605,174.5863,174.6605,300.0
2020-02-19 12:50:00,188.38,188.38,188.31,188.31,1323.0,174.6512,174.6512,174.5863,174.5863,1323.0
2020-02-19 12:55:00,188.31,188.31,188.29,188.29,886.0,174.5863,174.5863,174.5677,174.5677,886.0
2020-02-19 13:00:00,188.32,188.32,188.3,188.32,1465.0,174.5956,174.5956,174.577,174.5956,1465.0
2020-02-19 13:05:00,188.34,188.34,188.3,188.3,1059.0,174.6141,174.6141,174.577,174.577,1059.0
2020-02-19 13:10:00,188.3,188.3,188.28,188.28,300.0,174.577,174.577,174.5585,174.5585,300.0
2020-02-19 13:15:00,188.31,188.31,188.31,188.31,11969.0,174.5863,174.5863,174.5863,174.5863,11969.0
2020-02-19 13:20:00,188.31,188.31,188.27,188.28,343.0,174.5863,174.5863,174.5492,174.5585,343.0
2020-02-19 13:25:00,188.27,188.31,188.27,188.31,2034.0,174.5492,174.5863,174.5492,174.5863,2034.0
2020-02-19 13:30:00,188.32,188.33,188.29,188.29,1500.0,174.5956,174.6048,174.5677,174.5677,1500.0
2020-02-19 13:35:00,188.31,188.31,188.25,188.25,935.0,174.5863,174.5863,174.5307,174.5307,935.0
2020-02-19 13:40:00,188.25,188.28,188.24,188.28,4277.0,174.5307,174.5585,174.5214,174.5585,4277.0
2020-02-19 13:45:00,188.31,188.31,188.28,188.28,1075.0,174.5863,174.5863,174.5585,174.5585,1075.0
2020-02-19 13:50:00,188.25,188.29,188.25,188.27,3172.0,174.5307,174.5677,174.5307,174.5492,3172.0
2020-02-19 13:55:00,188.29,188.29,188.19,188.24,3700.0,174.5677,174.5677,174.475,174.5214,3700.0
2020-02-19 14:00:00,188.23,188.24,188.19,188.22,4138.0,174.5121,174.5214,174.475,174.5028,4138.0
2020-02-19 14:05:00,188.26,188.33,188.26,188.33,616.0,174.5399,174.6048,174.5399,174.6048,616.0
2020-02-19 14:10:00,188.32,188.35,188.31,188.35,4521.0,174.5956,174.6234,174.5863,174.6234,4521.0
2020-02-19 14:15:00,188.34,188.37,188.31,188.32,4066.0,174.6141,174.6419,174.5863,174.5956,4066.0
2020-02-19 14:20:00,188.29,188.31,188.29,188.3,1303.0,174.5677,174.5863,174.5677,174.577,1303.0
2020-02-19 14:25:00,188.28,188.33,188.28,188.32,1679.0,174.5585,174.6048,174.5585,174.5956,1679.0
2020-02-19 14:30:00,188.33,188.35,188.31,188.32,2504.0,174.6048,174.6234,174.5863,174.5956,2504.0
2020-02-19 14:35:00,188.32,188.38,188.3,188.35,1696.0,174.5956,174.6512,174.577,174.6234,1696.0
2020-02-19 14:40:00,188.35,188.45,188.35,188.44,5954.0,174.6234,174.7161,174.6234,174.7068,5954.0
2020-02-19 14:45:00,188.45,188.47,188.42,188.44,2460.0,174.7161,174.7346,174.6883,174.7068,2460.0
2020-02-19 14:50:00,188.44,188.45,188.37,188.37,1778.0,174.7068,174.7161,174.6419,174.6419,1778.0
2020-02-19 14:55:00,188.36,188.37,188.35,188.36,2500.0,174.6326,174.6419,174.6234,174.6326,2500.0
2020-02-19 15:00:00,188.37,188.38,188.34,188.34,1382.0,174.6419,174.6512,174.6141,174.6141,1382.0
2020-02-19 15:05:00,188.31,188.31,188.24,188.25,12638.0,174.5863,174.5863,174.5214,174.5307,12638.0
2020-02-19 15:10:00,188.27,188.27,188.17,188.19,4066.0,174.5492,174.5492,174.4565,174.475,4066.0
2020-02-19 15:15:00,188.18,188.28,188.18,188.27,1784.0,174.4658,174.5585,174.4658,174.5492,1784.0
2020-02-19 15:20:00,188.26,188.27,188.23,188.27,1126.0,174.5399,174.5492,174.5121,174.5492,1126.0
2020-02-19 15:25:00,188.26,188.26,188.22,188.22,1666.0,174.5399,174.5399,174.5028,174.5028,1666.0
2020-02-19 15:30:00,188.24,188.26,188.16,188.16,2230.0,174.5214,174.5399,174.4472,174.4472,2230.0
2020-02-19 15:35:00,188.17,188.18,188.13,188.14,4012.0,174.4565,174.4658,174.4194,174.4287,4012.0
2020-02-19 15:40:00,188.14,188.18,188.13,188.13,14933.0,174.4287,174.4658,174.4194,174.4194,14933.0
2020-02-19 15:45:00,188.13,188.18,188.1,188.1,4606.0,174.4194,174.4658,174.3916,174.3916,4606.0
2020-02-19 15:50:00,188.04,188.11,188.0,188.11,11833.0,174.336,174.4009,174.2989,174.4009,11833.0
2020-02-19 15:55:00,188.11,188.15,188.03,188.05,31162.0,174.4009,174.4379,174.3267,174.3452,31162.0
2020-02-20 09:30:00,187.68,187.89,187.67,187.89,6518.0,174.0022,174.1969,173.9929,174.1969,6518.0
2020-02-20 09:35:00,187.84,187.84,187.64,187.82,14485.0,174.1505,174.1505,173.9651,174.132,14485.0
2020-02-20 09:40:00,187.86,187.9,187.84,187.88,1600.0,174.1691,174.2062,174.1505,174.1876,1600.0
2020-02-20 09:45:00,187.88,187.88,187.76,187.83,37023.0,174.1876,174.1876,174.0764,174.1413,37023.0
2020-02-20 09:50:00,187.88,188.12,187.88,188.1,17021.0,174.1876,174.4101,174.1876,174.3916,17021.0
2020-02-20 09:55:00,188.08,188.08,188.06,188.06,500.0,174.373,174.373,174.3545,174.3545,500.0
2020-02-20 10:00:00,188.1,188.15,188.07,188.15,4425.0,174.3916,174.4379,174.3638,174.4379,4425.0
2020-02-20 10:05:00,188.16,188.25,188.16,188.25,16246.0,174.4472,174.5307,174.4472,174.5307,16246.0
2020-02-20 10:10:00,188.26,188.27,188.25,188.27,2100.0,174.5399,174.5492,174.5307,174.5492,2100.0
2020-02-20 10:15:00,188.22,188.24,188.18,188.2,14761.0,174.5028,174.5214,174.4658,174.4843,14761.0
2020-02-20 10:20:00,188.09,188.09,188.05,188.05,618.0,174.3823,174.3823,174.3452,174.3452,618.0
2020-02-20 10:25:00,188.08,188.13,188.08,188.13,1029.0,174.373,174.4194,174.373,174.4194,1029.0
2020-02-20 10:30:00,188.16,188.16,188.15,188.16,448.0,174.4472,174.4472,174.4379,174.4472,448.0
2020-02-20 10:35:00,188.21,188.26,188.15,188.22,11134.0,174.4936,174.5399,174.4379,174.5028,11134.0
2020-02-20 10:40:00,188.26,188.28,188.25,188.26,2281.0,174.5399,174.5585,174.5307,174.5399,2281.0
2020-02-20 10:45:00,188.27,188.27,188.22,188.22,700.0,174.5492,174.5492,174.5028,174.5028,700.0
2020-02-20 10:50:00,188.19,188.29,188.19,188.26,1808.0,174.475,174.5677,174.475,174.5399,1808.0
2020-02-20 10:55:00,188.19,188.22,188.13,188.13,802.0,174.475,174.5028,174.4194,174.4194,802.0
2020-02-20 11:00:00,188.14,188.14,188.03,188.03,4392.0,174.4287,174.4287,174.3267,174.3267,4392.0
2020-02-20 11:05:00,188.02,188.04,187.97,187.97,4916.0,174.3174,174.336,174.2711,174.2711,4916.0
2020-02-20 11:10:00,187.91,187.92,187.59,187.59,6136.0,174.2154,174.2247,173.9188,173.9188,6136.0
2020-02-20 11:15:00,187.54,187.56,187.31,187.47,2301.0,173.8724,173.8909,173.6592,173.8075,2301.0
2020-02-20 11:20:00,187.45,187.49,187.31,187.34,11617.0,173.789,173.826,173.6592,173.687,11617.0
2020-02-20 11:25:00,187.25,187.25,186.81,186.81,16011.0,173.6035,173.6035,173.1956,173.1956,16011.0
2020-02-20 11:30:00,186.79,186.79,185.56,185.92,65988.0,173.1771,173.1771,172.0367,172.3705,65988.0
2020-02-20 11:35:00,185.97,186.4,185.72,186.39,8350.0,172.4168,172.8155,172.185,172.8062,8350.0
2020-02-20 11:40:00,186.35,186.58,186.25,186.38,17437.0,172.7691,172.9824,172.6764,172.7969,17437.0
2020-02-20 11:45:00,186.44,186.44,186.16,186.17,3192.0,172.8526,172.8526,172.593,172.6022,3192.0
2020-02-20 11:50:00,186.18,186.73,186.14,186.7,20525.0,172.6115,173.1214,172.5744,173.0936,20525.0
2020-02-20 11:55:00,186.69,186.79,186.5,186.5,15868.0,173.0844,173.1771,172.9082,172.9082,15868.0
2020-02-20 12:00:00,186.43,186.48,186.22,186.25,11196.0,172.8433,172.8897,172.6486,172.6764,11196.0
2020-02-20 12:05:00,186.25,186.33,186.05,186.05,4129.0,172.6764,172.7506,172.491,172.491,4129.0
2020-02-20 12:10:00,186.1,186.56,186.1,186.53,26125.0,172.5373,172.9638,172.5373,172.936,26125.0
2020-02-20 12:15:00,186.47,186.47,186.28,186.34,15150.0,172.8804,172.8804,172.7042,172.7599,15150.0
2020-02-20 12:20:00,186.33,186.33,186.16,186.18,11108.0,172.7506,172.7506,172.593,172.6115,11108.0
2020-02-20 12:25:00,186.22,186.26,186.19,186.22,1581.0,172.6486,172.6857,172.6208,172.6486,1581.0
2020-02-20 12:30:00,186.23,186.37,186.12,186.22,2593.0,172.6579,172.7877,172.5559,172.6486,2593.0
2020-02-20 12:35:00,186.34,186.41,186.3,186.41,3174.0,172.7599,172.8248,172.7228,172.8248,3174.0
2020-02-20 12:40:00,186.36,186.42,186.28,186.29,2243.0,172.7784,172.834,172.7042,172.7135,2243.0
2020-02-20 12:45:00,186.29,186.47,186.21,186.32,18451.0,172.7135,172.8804,172.6393,172.7413,18451.0
2020-02-20 12:50:00,186.33,186.38,186.27,186.38,1534.0,172.7506,172.7969,172.695,172.7969,1534.0
2020-02-20 12:55:00,186.41,186.67,186.41,186.67,2584.0,172.8248,173.0658,172.8248,173.0658,2584.0
2020-02-20 13:00:00,186.63,186.63,186.55,186.58,4134.0,173.0287,173.0287,172.9546,172.9824,4134.0
2020-02-20 13:05:00,186.62,186.83,186.58,186.83,3575.0,173.0195,173.2141,172.9824,173.2141,3575.0
2020-02-20 13:10:00,186.85,187.07,186.84,187.06,31085.0,173.2327,173.4367,173.2234,173.4274,31085.0
2020-02-20 13:15:00,187.13,187.16,186.93,186.95,8174.0,173.4923,173.5201,173.3069,173.3254,8174.0
2020-02-20 13:20:00,186.93,186.95,186.92,186.92,1122.0,173.3069,173.3254,173.2976,173.2976,1122.0
2020-02-20 13:25:00,186.88,186.99,186.86,186.96,1700.0,173.2605,173.3625,173.242,173.3347,1700.0
2020-02-20 13:30:00,186.96,187.03,186.9,187.03,10878.0,173.3347,173.3996,173.279,173.3996,10878.0
2020-02-20 13:35:00,187.03,187.03,186.74,186.82,10682.0,173.3996,173.3996,173.1307,173.2049,10682.0
2020-02-20 13:40:00,186.77,186.77,186.67,186.72,6120.0,173.1585,173.1585,173.0658,173.1122,6120.0
2020-02-20 13:45:00,186.72,186.91,186.72,186.91,4817.0,173.1122,173.2883,173.1122,173.2883,4817.0
2020-02-20 13:50:00,186.82,186.87,186.82,186.82,1853.0,173.2049,173.2512,173.2049,173.2049,1853.0
2020-02-20 13:55:00,186.82,186.86,186.73,186.79,2803.0,173.2049,173.242,173.1214,173.1771,2803.0
2020-02-20 14:00:00,186.85,187.03,186.85,187.03,4570.0,173.2327,173.3996,173.2327,173.3996,4570.0
2020-02-20 14:05:00,187.04,187.16,187.02,187.06,10399.0,173.4088,173.5201,173.3903,173.4274,10399.0
2020-02-20 14:10:00,187.08,187.27,187.08,187.14,6097.0,173.4459,173.6221,173.4459,173.5016,6097.0
2020-02-20 14:15:00,187.18,187.19,187.09,187.09,2670.0,173.5386,173.5479,173.4552,173.4552,2670.0
2020-02-20 14:20:00,187.1,187.23,187.1,187.23,24914.0,173.4645,173.585,173.4645,173.585,24914.0
2020-02-20 14:25:00,187.21,187.21,187.07,187.09,2600.0,173.5665,173.5665,173.4367,173.4552,2600.0
2020-02-20 14:30:00,187.09,187.41,187.07,187.41,21526.0,173.4552,173.7519,173.4367,173.7519,21526.0
2020-02-20 14:35:00,187.34,187.44,187.34,187.4,1626.0,173.687,173.7797,173.687,173.7426,1626.0
2020-02-20 14:40:00,187.35,187.35,187.3,187.34,1950.0,173.6963,173.6963,173.6499,173.687,1950.0
2020-02-20 14:45:00,187.33,187.34,187.28,187.3,7809.0,173.6777,173.687,173.6314,173.6499,7809.0
2020-02-20 14:50:00,187.33,187.34,187.12,187.14,1400.0,173.6777,173.687,173.483,173.5016,1400.0
2020-02-20 14:55:00,187.24,187.3,187.22,187.22,6544.0,173.5943,173.6499,173.5757,173.5757,6544.0
2020-02-20 15:00:00,187.27,187.27,187.17,187.2,2850.0,173.6221,173.6221,173.5294,173.5572,2850.0
2020-02-20 15:05:00,187.24,187.26,187.11,187.13,2525.0,173.5943,173.6128,173.4737,173.4923,2525.0
2020-02-20 15:10:00,187.13,187.16,186.94,187.05,10484.0,173.4923,173.5201,173.3161,173.4181,10484.0
2020-02-20 15:15:00,187.0,187.23,186.99,187.22,11192.0,173.3718,173.585,173.3625,173.5757,11192.0
2020-02-20 15:20:00,187.19,187.35,187.19,187.32,5950.0,173.5479,173.6963,173.5479,173.6684,5950.0
2020-02-20 15:25:00,187.32,187.32,187.26,187.29,5731.0,173.6684,173.6684,173.6128,173.6406,5731.0
2020-02-20 15:30:00,187.31,187.41,187.31,187.38,2535.0,173.6592,173.7519,173.6592,173.7241,2535.0
2020-02-20 15:35:00,187.28,187.39,187.28,187.28,1772.0,173.6314,173.7333,173.6314,173.6314,1772.0
2020-02-20 15:40:00,187.31,187.42,187.31,187.42,16323.0,173.6592,173.7611,173.6592,173.7611,16323.0
2020-02-20 15:45:00,187.42,187.44,187.18,187.19,6362.0,173.7611,173.7797,173.5386,173.5479,6362.0
2020-02-20 15:50:00,187.21,187.4,187.19,187.4,14604.0,173.5665,173.7426,173.5479,173.7426,14604.0
2020-02-20 15:55:00,187.44,187.54,187.39,187.4,19702.0,173.7797,173.8724,173.7333,173.7426,19702.0
2020-02-21 09:30:00,186.58,187.02,186.45,186.45,17216.0,172.9824,173.3903,172.8618,172.8618,17216.0
2020-02-21 09:35:00,186.47,186.47,186.22,186.22,14678.0,172.8804,172.8804,172.6486,172.6486,14678.0
2020-02-21 09:40:00,186.19,186.19,185.9,186.06,8651.0,172.6208,172.6208,172.3519,172.5003,8651.0
2020-02-21 09:45:00,186.03,186.03,185.4,185.41,17599.0,172.4725,172.4725,171.8884,171.8976,17599.0
2020-02-21 09:50:00,185.4,185.73,185.4,185.63,7941.0,171.8884,172.1943,171.8884,172.1016,7941.0
2020-02-21 09:55:00,185.65,185.86,185.57,185.79,4636.0,172.1201,172.3148,172.046,172.2499,4636.0
2020-02-21 10:00:00,185.77,185.82,185.49,185.54,51815.0,172.2314,172.2778,171.9718,172.0182,51815.0
2020-02-21 10:05:00,185.53,185.72,185.5,185.71,3235.0,172.0089,172.185,171.9811,172.1758,3235.0
2020-02-21 10:10:00,185.63,185.74,185.48,185.54,5857.0,172.1016,172.2036,171.9625,172.0182,5857.0
2020-02-21 10:15:00,185.53,185.71,185.52,185.63,4587.0,172.0089,172.1758,171.9996,172.1016,4587.0
2020-02-21 10:20:00,185.95,185.95,185.92,185.92,5765.0,172.3983,172.3983,172.3705,172.3705,5765.0
2020-02-21 10:25:00,185.93,185.93,185.79,185.83,3865.0,172.3797,172.3797,172.2499,172.287,3865.0
2020-02-21 10:30:00,185.8,185.8,185.62,185.64,5787.0,172.2592,172.2592,172.0923,172.1109,5787.0
2020-02-21 10:35:00,185.49,185.57,185.49,185.54,2068.0,171.9718,172.046,171.9718,172.0182,2068.0
2020-02-21 10:40:00,185.44,185.44,185.23,185.34,2491.0,171.9254,171.9254,171.7308,171.8327,2491.0
2020-02-21 10:45:00,185.31,185.41,185.24,185.41,6545.0,171.8049,171.8976,171.74,171.8976,6545.0
2020-02-21 10:50:00,185.38,185.62,185.38,185.58,7560.0,171.8698,172.0923,171.8698,172.0552,7560.0
2020-02-21 10:55:00,185.58,185.59,185.57,185.57,1493.0,172.0552,172.0645,172.046,172.046,1493.0
2020-02-21 11:00:00,185.67,185.76,185.57,185.73,2808.0,172.1387,172.2221,172.046,172.1943,2808.0
2020-02-21 11:05:00,185.8,185.8,185.64,185.65,597.0,172.2592,172.2592,172.1109,172.1201,597.0
2020-02-21 11:10:00,185.67,185.76,185.59,185.75,2117.0,172.1387,172.2221,172.0645,172.2129,2117.0
2020-02-21 11:15:00,185.73,185.73,185.63,185.64,832.0,172.1943,172.1943,172.1016,172.1109,832.0
2020-02-21 11:20:00,185.65,185.84,185.65,185.83,1130.0,172.1201,172.2963,172.1201,172.287,1130.0
2020-02-21 11:25:00,185.78,185.93,185.78,185.9,7557.0,172.2407,172.3797,172.2407,172.3519,7557.0
2020-02-21 11:30:00,185.95,186.01,185.93,185.96,1469.0,172.3983,172.4539,172.3797,172.4076,1469.0
2020-02-21 11:35:00,185.96,185.97,185.9,185.92,6104.0,172.4076,172.4168,172.3519,172.3705,6104.0
2020-02-21 11:40:00,185.93,185.98,185.87,185.98,3750.0,172.3797,172.4261,172.3241,172.4261,3750.0
2020-02-21 11:45:00,186.0,186.01,185.83,185.85,7718.0,172.4446,172.4539,172.287,172.3056,7718.0
2020-02-21 11:50:00,185.88,186.05,185.88,186.05,3965.0,172.3334,172.491,172.3334,172.491,3965.0
2020-02-21 11:55:00,186.05,186.11,185.93,185.94,1125.0,172.491,172.5466,172.3797,172.389,1125.0
2020-02-21 12:00:00,186.0,186.08,185.94,186.08,4815.0,172.4446,172.5188,172.389,172.5188,4815.0
2020-02-21 12:05:00,186.16,186.16,185.94,185.94,1588.0,172.593,172.593,172.389,172.389,1588.0
2020-02-21 12:10:00,185.93,185.99,185.93,185.99,11800.0,172.3797,172.4354,172.3797,172.4354,11800.0
2020-02-21 12:15:00,185.98,185.98,185.88,185.9,10222.0,172.4261,172.4261,172.3334,172.3519,10222.0
2020-02-21 12:20:00,185.97,185.98,185.85,185.85,2110.0,172.4168,172.4261,172.3056,172.3056,2110.0
2020-02-21 12:25:00,185.81,185.84,185.8,185.84,2513.0,172.2685,172.2963,172.2592,172.2963,2513.0
2020-02-21 12:30:00,185.84,185.88,185.73,185.74,7159.0,172.2963,172.3334,172.1943,172.2036,7159.0
2020-02-21 12:35:00,185.75,185.82,185.75,185.79,1221.0,172.2129,172.2778,172.2129,172.2499,1221.0
2020-02-21 12:40:00,185.85,185.86,185.78,185.82,7553.0,172.3056,172.3148,172.2407,172.2778,7553.0
2020-02-21 12:45:00,185.76,185.76,185.68,185.69,1112.0,172.2221,172.2221,172.148,172.1572,1112.0
2020-02-21 12:50:00,185.71,185.72,185.61,185.64,1373.0,172.1758,172.185,172.0831,172.1109,1373.0
2020-02-21 12:55:00,185.62,185.7,185.62,185.7,500.0,172.0923,172.1665,172.0923,172.1665,500.0
2020-02-21 13:00:00,185.7,185.83,185.69,185.83,2750.0,172.1665,172.287,172.1572,172.287,2750.0
2020-02-21 13:05:00,185.76,185.77,185.72,185.72,612.0,172.2221,172.2314,172.185,172.185,612.0
2020-02-21 13:10:00,185.71,185.73,185.58,185.58,900.0,172.1758,172.1943,172.0552,172.0552,900.0
2020-02-21 13:15:00,185.58,185.69,185.58,185.64,4043.0,172.0552,172.1572,172.0552,172.1109,4043.0
2020-02-21 13:20:00,185.63,185.63,185.48,185.57,6076.0,172.1016,172.1016,171.9625,172.046,6076.0
2020-02-21 13:25:00,185.56,185.6,185.48,185.48,3100.0,172.0367,172.0738,171.9625,171.9625,3100.0
2020-02-21 13:30:00,185.45,185.48,185.39,185.39,16162.0,171.9347,171.9625,171.8791,171.8791,16162.0
2020-02-21 13:35:00,185.41,185.43,185.27,185.27,2896.0,171.8976,171.9162,171.7678,171.7678,2896.0
2020-02-21 13:40:00,185.38,185.41,185.32,185.32,3821.0,171.8698,171.8976,171.8142,171.8142,3821.0
2020-02-21 13:45:00,185.29,185.33,185.23,185.23,2732.0,171.7864,171.8235,171.7308,171.7308,2732.0
2020-02-21 13:50:00,185.17,185.19,185.03,185.04,8454.0,171.6751,171.6937,171.5453,171.5546,8454.0
2020-02-21 13:55:00,185.02,185.18,185.02,185.18,1277.0,171.5361,171.6844,171.5361,171.6844,1277.0
2020-02-21 14:00:00,185.15,185.4,185.14,185.4,1199.0,171.6566,171.8884,171.6473,171.8884,1199.0
2020-02-21 14:05:00,185.32,185.33,185.18,185.25,1692.0,171.8142,171.8235,171.6844,171.7493,1692.0
2020-02-21 14:10:00,185.18,185.31,185.18,185.3,5509.0,171.6844,171.8049,171.6844,171.7957,5509.0
2020-02-21 14:15:00,185.25,185.25,185.07,185.1,3303.0,171.7493,171.7493,171.5824,171.6102,3303.0
2020-02-21 14:20:00,185.18,185.27,185.05,185.06,1685.0,171.6844,171.7678,171.5639,171.5731,1685.0
2020-02-21 14:25:00,185.04,185.32,185.03,185.3,2544.0,171.5546,171.8142,171.5453,171.7957,2544.0
2020-02-21 14:30:00,185.32,185.44,185.32,185.33,5484.0,171.8142,171.9254,171.8142,171.8235,5484.0
2020-02-21 14:35:00,185.26,185.26,185.23,185.24,543.0,171.7586,171.7586,171.7308,171.74,543.0
2020-02-21 14:40:00,185.25,185.44,185.25,185.44,1023.0,171.7493,171.9254,171.7493,171.9254,1023.0
2020-02-21 14:45:00,185.34,185.34,185.22,185.22,1543.0,171.8327,171.8327,171.7215,171.7215,1543.0
2020-02-21 14:50:00,185.2,185.39,185.19,185.27,4329.0,171.7029,171.8791,171.6937,171.7678,4329.0
2020-02-21 14:55:00,185.28,185.43,185.28,185.32,7486.0,171.7771,171.9162,171.7771,171.8142,7486.0
2020-02-21 15:00:00,185.35,185.39,185.22,185.22,5115.0,171.842,171.8791,171.7215,171.7215,5115.0
2020-02-21 15:05:00,185.19,185.19,185.09,185.13,3269.0,171.6937,171.6937,171.601,171.638,3269.0
2020-02-21 15:10:00,185.14,185.27,185.14,185.27,100934.0,171.6473,171.7678,171.6473,171.7678,100934.0
2020-02-21 15:15:00,185.23,185.24,185.11,185.14,102754.0,171.7308,171.74,171.6195,171.6473,102754.0
2020-02-21 15:20:00,185.13,185.23,185.07,185.17,89400.0,171.638,171.7308,171.5824,171.6751,89400.0
2020-02-21 15:25:00,185.16,185.19,185.11,185.17,16755.0,171.6659,171.6937,171.6195,171.6751,16755.0
2020-02-21 15:30:00,185.2,185.2,184.95,184.96,122346.0,171.7029,171.7029,171.4712,171.4804,122346.0
2020-02-21 15:35:00,184.96,185.1,184.96,185.1,52623.0,171.4804,171.6102,171.4804,171.6102,52623.0
2020-02-21 15:40:00,185.1,185.19,185.07,185.12,51194.0,171.6102,171.6937,171.5824,171.6288,51194.0
2020-02-21 15:45:00,185.13,185.35,185.13,185.34,8060.0,171.638,171.842,171.638,171.8327,8060.0
2020-02-21 15:50:00,185.37,185.65,185.36,185.49,77963.0,171.8605,172.1201,171.8513,171.9718,77963.0
2020-02-21 15:55:00,185.49,185.55,185.33,185.43,79617.0,171.9718,172.0274,171.8235,171.9162,79617.0
2020-02-24 09:30:00,179.61,180.39,179.39,180.25,42487.0,166.5203,167.2435,166.3164,167.1137,42487.0
2020-02-24 09:35:00,180.25,180.74,180.21,180.73,12960.0,167.1137,167.568,167.0766,167.5587,12960.0
2020-02-24 09:40:00,180.68,180.82,180.34,180.82,16167.0,167.5123,167.6421,167.1971,167.6421,16167.0
2020-02-24 09:45:00,180.78,180.97,180.62,180.83,41333.0,167.6051,167.7812,167.4567,167.6514,41333.0
2020-02-24 09:50:00,180.81,180.96,180.68,180.84,14210.0,167.6329,167.7719,167.5123,167.6607,14210.0
2020-02-24 09:55:00,180.93,180.93,180.65,180.8,10310.0,167.7441,167.7441,167.4845,167.6236,10310.0
2020-02-24 10:00:00,180.76,181.07,180.62,180.65,19988.0,167.5865,167.8739,167.4567,167.4845,19988.0
2020-02-24 10:05:00,180.68,180.84,180.65,180.82,20207.0,167.5123,167.6607,167.4845,167.6421,20207.0
2020-02-24 10:10:00,180.78,181.03,180.64,180.99,32026.0,167.6051,167.8368,167.4753,167.7998,32026.0
2020-02-24 10:15:00,181.09,181.09,180.73,180.73,5043.0,167.8925,167.8925,167.5587,167.5587,5043.0
2020-02-24 10:20:00,180.7,180.7,180.4,180.41,7406.0,167.5309,167.5309,167.2528,167.262,7406.0
2020-02-24 10:25:00,180.48,180.5,180.27,180.28,5617.0,167.3269,167.3455,167.1322,167.1415,5617.0
2020-02-24 10:30:00,180.27,180.27,180.01,180.12,10049.0,167.1322,167.1322,166.8912,166.9932,10049.0
2020-02-24 10:35:00,180.18,180.18,179.93,180.0,17705.0,167.0488,167.0488,166.817,166.8819,17705.0
2020-02-24 10:40:00,180.01,180.26,179.91,180.25,19313.0,166.8912,167.123,166.7985,167.1137,19313.0
2020-02-24 10:45:00,180.21,180.36,180.17,180.36,2929.0,167.0766,167.2157,167.0395,167.2157,2929.0
2020-02-24 10:50:00,180.4,180.62,180.4,180.52,7694.0,167.2528,167.4567,167.2528,167.364,7694.0
2020-02-24 10:55:00,180.53,180.59,180.47,180.55,14895.0,167.3733,167.4289,167.3177,167.3918,14895.0
2020-02-24 11:00:00,180.52,180.58,180.1,180.12,17456.0,167.364,167.4196,166.9746,166.9932,17456.0
2020-02-24 11:05:00,180.14,180.3,180.11,180.22,7832.0,167.0117,167.16,166.9839,167.0859,7832.0
2020-02-24 11:10:00,180.2,180.3,180.15,180.2,6373.0,167.0673,167.16,167.021,167.0673,6373.0
2020-02-24 11:15:00,180.16,180.48,180.14,180.47,4716.0,167.0302,167.3269,167.0117,167.3177,4716.0
2020-02-24 11:20:00,180.54,180.6,180.4,180.44,3600.0,167.3826,167.4382,167.2528,167.2898,3600.0
2020-02-24 11:25:00,180.37,180.39,180.23,180.28,8431.0,167.2249,167.2435,167.0951,167.1415,8431.0
2020-02-24 11:30:00,180.32,180.39,180.16,180.16,5289.0,167.1786,167.2435,167.0302,167.0302,5289.0
2020-02-24 11:35:00,180.19,180.39,180.07,180.34,12433.0,167.0581,167.2435,166.9468,167.1971,12433.0
2020-02-24 11:40:00,180.23,180.23,179.79,179.84,39818.0,167.0951,167.0951,166.6872,166.7336,39818.0
2020-02-24 11:45:00,179.88,179.88,179.62,179.65,13082.0,166.7707,166.7707,166.5296,166.5574,13082.0
2020-02-24 11:50:00,179.71,179.8,179.68,179.73,6978.0,166.613,166.6965,166.5852,166.6316,6978.0
2020-02-24 11:55:00,179.69,180.11,179.62,179.86,16554.0,166.5945,166.9839,166.5296,166.7521,16554.0
2020-02-24 12:00:00,179.81,179.84,179.6,179.6,7951.0,166.7058,166.7336,166.5111,166.5111,7951.0
2020-02-24 12:05:00,179.57,179.62,179.3,179.33,28472.0,166.4832,166.5296,166.2329,166.2607,28472.0
2020-02-24 12:10:00,179.31,179.5,179.3,179.4,4886.0,166.2422,166.4183,166.2329,166.3256,4886.0
2020-02-24 12:15:00,179.36,179.51,179.25,179.51,7960.0,166.2885,166.4276,166.1866,166.4276,7960.0
2020-02-24 12:20:00,179.52,179.57,179.36,179.37,2206.0,166.4369,166.4832,166.2885,166.2978,2206.0
2020-02-24 12:25:00,179.44,179.62,179.34,179.39,16230.0,166.3627,166.5296,166.27,166.3164,16230.0
2020-02-24 12:30:00,179.34,179.4,179.13,179.26,22335.0,166.27,166.3256,166.0753,166.1958,22335.0
2020-02-24 12:35:00,179.28,179.73,179.28,179.72,19980.0,166.2144,166.6316,166.2144,166.6223,19980.0
2020-02-24 12:40:00,179.75,179.81,179.62,179.73,12103.0,166.6501,166.7058,166.5296,166.6316,12103.0
2020-02-24 12:45:00,179.72,179.72,179.52,179.56,8083.0,166.6223,166.6223,166.4369,166.474,8083.0
2020-02-24 12:50:00,179.54,179.54,179.43,179.46,3945.0,166.4554,166.4554,166.3534,166.3813,3945.0
2020-02-24 12:55:00,179.41,179.43,179.24,179.24,14423.0,166.3349,166.3534,166.1773,166.1773,14423.0
2020-02-24 13:00:00,179.2,179.2,178.86,178.88,11202.0,166.1402,166.1402,165.825,165.8435,11202.0
2020-02-24 13:05:00,178.92,179.05,178.89,178.89,175500.0,165.8806,166.0011,165.8528,165.8528,175500.0
2020-02-24 13:10:00,178.88,178.95,178.75,178.8,11128.0,165.8435,165.9084,165.723,165.7694,11128.0
2020-02-24 13:15:00,178.79,178.8,178.62,178.77,25643.0,165.7601,165.7694,165.6025,165.7415,25643.0
2020-02-24 13:20:00,178.78,179.03,178.78,178.84,24596.0,165.7508,165.9826,165.7508,165.8064,24596.0
2020-02-24 13:25:00,178.81,179.36,178.81,179.34,32650.0,165.7786,166.2885,165.7786,166.27,32650.0
2020-02-24 13:30:00,179.31,179.4,179.18,179.38,28288.0,166.2422,166.3256,166.1217,166.3071,28288.0
2020-02-24 13:35:00,179.34,179.55,179.34,179.47,8746.0,166.27,166.4647,166.27,166.3905,8746.0
2020-02-24 13:40:00,179.42,179.42,179.25,179.37,22264.0,166.3442,166.3442,166.1866,166.2978,22264.0
2020-02-24 13:45:00,179.39,179.64,179.37,179.58,26453.0,166.3164,166.5481,166.2978,166.4925,26453.0
2020-02-24 13:50:00,179.58,179.66,179.47,179.53,56042.0,166.4925,166.5667,166.3905,166.4462,56042.0
2020-02-24 13:55:00,179.52,179.65,179.35,179.57,26833.0,166.4369,166.5574,166.2793,166.4832,26833.0
2020-02-24 14:00:00,179.57,179.73,179.44,179.47,38757.0,166.4832,166.6316,166.3627,166.3905,38757.0
2020-02-24 14:05:00,179.46,179.58,179.16,179.28,40238.0,166.3813,166.4925,166.1031,166.2144,40238.0
2020-02-24 14:10:00,179.25,179.29,179.13,179.13,11896.0,166.1866,166.2236,166.0753,166.0753,11896.0
2020-02-24 14:15:00,179.17,179.31,179.09,179.22,4103.0,166.1124,166.2422,166.0382,166.1588,4103.0
2020-02-24 14:20:00,179.28,179.57,179.27,179.55,10823.0,166.2144,166.4832,166.2051,166.4647,10823.0
2020-02-24 14:25:00,179.66,179.98,179.66,179.91,5303.0,166.5667,166.8634,166.5667,166.7985,5303.0
2020-02-24 14:30:00,179.93,180.0,179.87,179.9,12781.0,166.817,166.8819,166.7614,166.7892,12781.0
2020-02-24 14:35:00,179.87,180.09,179.81,180.08,15912.0,166.7614,166.9653,166.7058,166.9561,15912.0
2020-02-24 14:40:00,180.06,180.1,179.97,180.1,7118.0,166.9375,166.9746,166.8541,166.9746,7118.0
2020-02-24 14:45:00,180.09,180.23,180.09,180.23,16817.0,166.9653,167.0951,166.9653,167.0951,16817.0
2020-02-24 14:50:00,180.27,180.41,180.11,180.39,13365.0,167.1322,167.262,166.9839,167.2435,13365.0
2020-02-24 14:55:00,180.33,180.63,180.32,180.53,17321.0,167.1879,167.466,167.1786,167.3733,17321.0
2020-02-24 15:00:00,180.55,180.82,180.42,180.68,57038.0,167.3918,167.6421,167.2713,167.5123,57038.0
2020-02-24 15:05:00,180.73,180.78,180.64,180.64,7006.0,167.5587,167.6051,167.4753,167.4753,7006.0
2020-02-24 15:10:00,180.67,180.67,180.25,180.29,9737.0,167.5031,167.5031,167.1137,167.1508,9737.0
2020-02-24 15:15:00,180.3,180.39,180.16,180.34,23410.0,167.16,167.2435,167.0302,167.1971,23410.0
2020-02-24 15:20:00,180.37,180.48,180.21,180.26,12412.0,167.2249,167.3269,167.0766,167.123,12412.0
2020-02-24 15:25:00,180.28,180.29,180.17,180.19,37630.0,167.1415,167.1508,167.0395,167.0581,37630.0
2020-02-24 15:30:00,180.17,180.31,180.0,180.12,17632.0,167.0395,167.1693,166.8819,166.9932,17632.0
2020-02-24 15:35:00,180.13,180.18,179.87,179.91,14167.0,167.0024,167.0488,166.7614,166.7985,14167.0
2020-02-24 15:40:00,179.93,179.93,179.7,179.73,9262.0,166.817,166.817,166.6038,166.6316,9262.0
2020-02-24 15:45:00,179.75,180.19,179.75,180.18,18186.0,166.6501,167.0581,166.6501,167.0488,18186.0
2020-02-24 15:50:00,180.14,180.14,179.5,179.5,36456.0,167.0117,167.0117,166.4183,166.4183,36456.0
2020-02-24 15:55:00,179.51,179.6,179.31,179.32,119041.0,166.4276,166.5111,166.2422,166.2515,119041.0
2020-02-25 09:30:00,180.2,180.46,179.81,179.81,29489.0,167.0673,167.3084,166.7058,166.7058,29489.0
2020-02-25 09:35:00,179.84,180.3,179.71,180.06,37631.0,166.7336,167.16,166.613,166.9375,37631.0
2020-02-25 09:40:00,180.0,180.0,179.57,179.57,10556.0,166.8819,166.8819,166.4832,166.4832,10556.0
2020-02-25 09:45:00,179.54,179.55,179.07,179.37,15857.0,166.4554,166.4647,166.0197,166.2978,15857.0
2020-02-25 09:50:00,179.18,179.75,179.16,179.68,6555.0,166.1217,166.6501,166.1031,166.5852,6555.0
2020-02-25 09:55:00,179.71,179.72,179.48,179.68,6758.0,166.613,166.6223,166.3998,166.5852,6758.0
2020-02-25 10:00:00,179.46,179.84,179.38,179.48,10331.0,166.3813,166.7336,166.3071,166.3998,10331.0
2020-02-25 10:05:00,179.41,179.75,179.41,179.71,4686.0,166.3349,166.6501,166.3349,166.613,4686.0
2020-02-25 10:10:00,179.43,179.5,179.22,179.24,3933.0,166.3534,166.4183,166.1588,166.1773,3933.0
2020-02-25 10:15:00,179.31,179.38,179.05,179.05,3666.0,166.2422,166.3071,166.0011,166.0011,3666.0
2020-02-25 10:20:00,179.0,179.01,178.5,178.51,12300.0,165.9548,165.9641,165.4912,165.5005,12300.0
2020-02-25 10:25:00,178.38,178.38,177.89,178.05,19954.0,165.38,165.38,164.9257,165.074,19954.0
2020-02-25 10:30:00,178.06,178.25,177.6,178.07,29158.0,165.0833,165.2594,164.6568,165.0926,29158.0
2020-02-25 10:35:00,177.97,178.26,177.83,178.14,18300.0,164.9998,165.2687,164.8701,165.1575,18300.0
2020-02-25 10:40:00,177.96,178.47,177.9,178.44,8652.0,164.9906,165.4634,164.935,165.4356,8652.0
2020-02-25 10:45:00,178.43,178.52,177.82,177.85,18496.0,165.4263,165.5098,164.8608,164.8886,18496.0
2020-02-25 10:50:00,177.73,177.77,176.95,177.34,14814.0,164.7773,164.8144,164.0542,164.4158,14814.0
2020-02-25 10:55:00,177.27,177.69,177.26,177.63,9008.0,164.3509,164.7403,164.3416,164.6846,9008.0
2020-02-25 11:00:00,177.7,177.91,177.38,177.39,13723.0,164.7495,164.9442,164.4528,164.4621,13723.0
2020-02-25 11:05:00,177.44,177.55,177.09,177.09,8017.0,164.5085,164.6105,164.184,164.184,8017.0
2020-02-25 11:10:00,177.29,177.5,177.19,177.24,14571.0,164.3694,164.5641,164.2767,164.3231,14571.0
2020-02-25 11:15:00,177.05,177.05,176.51,176.73,8825.0,164.1469,164.1469,163.6463,163.8502,8825.0
2020-02-25 11:20:00,176.73,176.86,176.53,176.67,5160.0,163.8502,163.9707,163.6648,163.7946,5160.0
2020-02-25 11:25:00,176.76,177.19,176.76,177.19,4673.0,163.878,164.2767,163.878,164.2767,4673.0
2020-02-25 11:30:00,177.1,177.38,176.9,177.31,32319.0,164.1933,164.4528,164.0078,164.3879,32319.0
2020-02-25 11:35:00,177.22,177.42,177.13,177.2,13674.0,164.3045,164.4899,164.2211,164.286,13674.0
2020-02-25 11:40:00,177.27,177.27,176.93,176.93,6233.0,164.3509,164.3509,164.0356,164.0356,6233.0
2020-02-25 11:45:00,176.96,177.64,176.96,177.53,5968.0,164.0635,164.6939,164.0635,164.5919,5968.0
2020-02-25 11:50:00,177.53,177.66,177.43,177.66,6221.0,164.5919,164.7124,164.4992,164.7124,6221.0
2020-02-25 11:55:00,177.62,177.71,177.5,177.52,9330.0,164.6754,164.7588,164.5641,164.5826,9330.0
2020-02-25 12:00:00,177.53,177.62,177.43,177.44,4186.0,164.5919,164.6754,164.4992,164.5085,4186.0
2020-02-25 12:05:00,177.46,177.47,177.31,177.45,3193.0,164.527,164.5363,164.3879,164.5177,3193.0
2020-02-25 12:10:00,177.58,177.6,177.37,177.37,168291.0,164.6383,164.6568,164.4436,164.4436,168291.0
2020-02-25 12:15:00,177.36,177.36,176.96,176.98,4954.0,164.4343,164.4343,164.0635,164.082,4954.0
2020-02-25 12:20:00,177.02,177.03,176.82,176.93,3225.0,164.1191,164.1284,163.9337,164.0356,3225.0
2020-02-25 12:25:00,176.74,176.97,176.74,176.95,2863.0,163.8595,164.0727,163.8595,164.0542,2863.0
2020-02-25 12:30:00,176.83,177.16,176.82,177.16,8114.0,163.9429,164.2489,163.9337,164.2489,8114.0
2020-02-25 12:35:00,177.15,177.31,177.15,177.26,4017.0,164.2396,164.3879,164.2396,164.3416,4017.0
2020-02-25 12:40:00,177.06,177.06,176.55,176.65,29304.0,164.1562,164.1562,163.6833,163.776,29304.0
2020-02-25 12:45:00,176.63,176.63,176.25,176.34,25588.0,163.7575,163.7575,163.4052,163.4886,25588.0
2020-02-25 12:50:00,176.3,176.47,176.25,176.47,17496.0,163.4516,163.6092,163.4052,163.6092,17496.0
2020-02-25 12:55:00,176.45,176.48,176.19,176.21,17469.0,163.5906,163.6184,163.3496,163.3681,17469.0
2020-02-25 13:00:00,176.17,176.42,176.0,176.15,42734.0,163.331,163.5628,163.1734,163.3125,42734.0
2020-02-25 13:05:00,176.17,176.45,176.06,176.4,26489.0,163.331,163.5906,163.229,163.5443,26489.0
2020-02-25 13:10:00,176.39,176.57,176.24,176.3,24088.0,163.535,163.7019,163.3959,163.4516,24088.0
2020-02-25 13:15:00,176.28,176.36,175.75,175.87,44650.0,163.433,163.5072,162.9416,163.0529,44650.0
2020-02-25 13:20:00,175.87,175.98,175.87,175.94,3130.0,163.0529,163.1549,163.0529,163.1178,3130.0
2020-02-25 13:25:00,175.83,176.07,175.83,176.07,9192.0,163.0158,163.2383,163.0158,163.2383,9192.0
2020-02-25 13:30:00,175.93,175.93,175.58,175.8,18737.0,163.1085,163.1085,162.784,162.988,18737.0
2020-02-25 13:35:00,175.81,175.81,175.54,175.57,17326.0,162.9973,162.9973,162.7469,162.7748,17326.0
2020-02-25 13:40:00,175.55,175.89,175.45,175.82,8286.0,162.7562,163.0714,162.6635,163.0065,8286.0
2020-02-25 13:45:00,175.8,175.88,175.68,175.68,8488.0,162.988,163.0622,162.8767,162.8767,8488.0
2020-02-25 13:50:00,175.73,175.97,175.39,175.54,20533.0,162.9231,163.1456,162.6079,162.7469,20533.0
2020-02-25 13:55:00,175.53,175.53,175.1,175.1,67189.0,162.7377,162.7377,162.339,162.339,67189.0
2020-02-25 14:00:00,175.12,175.17,174.68,174.97,94182.0,162.3576,162.4039,161.9496,162.2185,94182.0
2020-02-25 14:05:00,174.99,175.07,174.03,174.2,60135.0,162.237,162.3112,161.347,161.5046,60135.0
2020-02-25 14:10:00,174.33,174.88,174.09,174.82,94394.0,161.6251,162.135,161.4026,162.0794,94394.0
2020-02-25 14:15:00,174.8,174.81,174.26,174.39,12439.0,162.0609,162.0701,161.5602,161.6808,12439.0
2020-02-25 14:20:00,174.27,174.5,174.11,174.12,11892.0,161.5695,161.7827,161.4212,161.4304,11892.0
2020-02-25 14:25:00,174.33,174.35,173.77,173.8,44639.0,161.6251,161.6437,161.1059,161.1338,44639.0
2020-02-25 14:30:00,173.85,174.15,173.49,173.8,64204.0,161.1801,161.4582,160.8463,161.1338,64204.0
2020-02-25 14:35:00,173.76,173.96,173.56,173.56,21476.0,161.0967,161.2821,160.9112,160.9112,21476.0
2020-02-25 14:40:00,173.61,174.31,173.57,174.3,63756.0,160.9576,161.6066,160.9205,161.5973,63756.0
2020-02-25 14:45:00,174.34,174.51,174.06,174.43,59847.0,161.6344,161.792,161.3748,161.7178,59847.0
2020-02-25 14:50:00,174.56,174.67,174.28,174.64,10485.0,161.8384,161.9403,161.5788,161.9125,10485.0
2020-02-25 14:55:00,174.78,174.87,174.57,174.59,34662.0,162.0423,162.1258,161.8476,161.8662,34662.0
2020-02-25 15:00:00,174.7,175.29,174.7,174.99,52266.0,161.9682,162.5152,161.9682,162.237,52266.0
2020-02-25 15:05:00,175.19,175.38,174.97,175.04,14410.0,162.4225,162.5986,162.2185,162.2834,14410.0
2020-02-25 15:10:00,174.95,175.07,174.52,174.62,19200.0,162.1999,162.3112,161.8013,161.894,19200.0
2020-02-25 15:15:00,174.55,174.86,174.34,174.48,27097.0,161.8291,162.1165,161.6344,161.7642,27097.0
2020-02-25 15:20:00,174.51,174.54,173.76,173.95,22501.0,161.792,161.8198,161.0967,161.2728,22501.0
2020-02-25 15:25:00,173.92,174.3,173.89,174.15,8882.0,161.245,161.5973,161.2172,161.4582,8882.0
2020-02-25 15:30:00,174.04,174.08,173.32,173.69,48374.0,161.3563,161.3933,160.6887,161.0318,48374.0
2020-02-25 15:35:00,173.57,173.63,173.32,173.44,32766.0,160.9205,160.9761,160.6887,160.8,32766.0
2020-02-25 15:40:00,173.52,174.08,173.52,173.91,39921.0,160.8742,161.3933,160.8742,161.2357,39921.0
2020-02-25 15:45:00,173.93,174.53,173.93,174.08,57987.0,161.2543,161.8106,161.2543,161.3933,57987.0
2020-02-25 15:50:00,174.07,174.08,173.67,173.79,103532.0,161.3841,161.3933,161.0132,161.1245,103532.0
2020-02-25 15:55:00,173.76,174.06,173.58,173.82,55605.0,161.0967,161.3748,160.9298,161.1523,55605.0
2020-02-26 09:30:00,174.49,175.12,174.49,174.88,29154.0,161.7735,162.3576,161.7735,162.135,29154.0
2020-02-26 09:35:00,174.88,175.53,174.83,175.53,76312.0,162.135,162.7377,162.0887,162.7377,76312.0
2020-02-26 09:40:00,175.62,176.43,175.57,176.19,143212.0,162.8211,163.5721,162.7748,163.3496,143212.0
2020-02-26 09:45:00,176.22,176.22,175.59,175.71,58793.0,163.3774,163.3774,162.7933,162.9046,58793.0
2020-02-26 09:50:00,175.68,175.74,175.33,175.63,18445.0,162.8767,162.9324,162.5522,162.8304,18445.0
2020-02-26 09:55:00,175.62,175.66,175.19,175.43,29750.0,162.8211,162.8582,162.4225,162.645,29750.0
2020-02-26 10:00:00,175.38,175.43,175.02,175.07,9002.0,162.5986,162.645,162.2648,162.3112,9002.0
2020-02-26 10:05:00,175.23,175.24,174.86,175.2,20351.0,162.4595,162.4688,162.1165,162.4317,20351.0
2020-02-26 10:10:00,175.22,175.66,174.95,175.63,68101.0,162.4503,162.8582,162.1999,162.8304,68101.0
2020-02-26 10:15:00,175.67,175.9,175.65,175.9,61621.0,162.8675,163.0807,162.8489,163.0807,61621.0
2020-02-26 10:20:00,175.91,176.0,175.57,175.79,76240.0,163.09,163.1734,162.7748,162.9787,76240.0
2020-02-26 10:25:00,175.87,176.16,175.73,175.74,88246.0,163.0529,163.3218,162.9231,162.9324,88246.0
2020-02-26 10:30:00,175.75,176.2,175.72,176.2,88990.0,162.9416,163.3588,162.9138,163.3588,88990.0
2020-02-26 10:35:00,176.2,176.27,175.97,176.02,65169.0,163.3588,163.4237,163.1456,163.192,65169.0
2020-02-26 10:40:00,176.02,176.52,175.97,176.49,32807.0,163.192,163.6555,163.1456,163.6277,32807.0
2020-02-26 10:45:00,176.49,176.56,176.33,176.49,23892.0,163.6277,163.6926,163.4794,163.6277,23892.0
2020-02-26 10:50:00,176.61,176.71,176.4,176.41,54631.0,163.739,163.8317,163.5443,163.5535,54631.0
2020-02-26 10:55:00,176.45,176.49,176.23,176.3,6597.0,163.5906,163.6277,163.3867,163.4516,6597.0
2020-02-26 11:00:00,176.23,176.28,175.94,176.13,24980.0,163.3867,163.433,163.1178,163.2939,24980.0
2020-02-26 11:05:00,176.09,176.11,175.87,175.88,7674.0,163.2569,163.2754,163.0529,163.0622,7674.0
2020-02-26 11:10:00,175.85,175.85,175.64,175.79,19082.0,163.0344,163.0344,162.8397,162.9787,19082.0
2020-02-26 11:15:00,175.76,176.23,175.76,176.2,10418.0,162.9509,163.3867,162.9509,163.3588,10418.0
2020-02-26 11:20:00,176.23,176.43,176.22,176.43,8339.0,163.3867,163.5721,163.3774,163.5721,8339.0
2020-02-26 11:25:00,176.46,176.53,176.4,176.42,7690.0,163.5999,163.6648,163.5443,163.5628,7690.0
2020-02-26 11:30:00,176.34,176.35,176.03,176.23,8089.0,163.4886,163.4979,163.2012,163.3867,8089.0
2020-02-26 11:35:00,176.18,176.35,175.92,176.3,11512.0,163.3403,163.4979,163.0992,163.4516,11512.0
2020-02-26 11:40:00,176.27,176.32,175.97,175.99,8982.0,163.4237,163.4701,163.1456,163.1641,8982.0
2020-02-26 11:45:00,175.89,175.91,175.68,175.68,41976.0,163.0714,163.09,162.8767,162.8767,41976.0
2020-02-26 11:50:00,175.69,175.69,175.26,175.27,41136.0,162.886,162.886,162.4873,162.4966,41136.0
2020-02-26 11:55:00,175.2,175.37,175.1,175.27,4811.0,162.4317,162.5893,162.339,162.4966,4811.0
2020-02-26 12:00:00,175.19,175.33,174.72,174.72,30613.0,162.4225,162.5522,161.9867,161.9867,30613.0
2020-02-26 12:05:00,174.64,174.68,174.06,174.27,29350.0,161.9125,161.9496,161.3748,161.5695,29350.0
2020-02-26 12:10:00,174.3,174.35,174.04,174.17,18384.0,161.5973,161.6437,161.3563,161.4768,18384.0
2020-02-26 12:15:00,174.06,174.22,173.72,174.22,24750.0,161.3748,161.5231,161.0596,161.5231,24750.0
2020-02-26 12:20:00,174.15,174.49,174.11,174.44,40411.0,161.4582,161.7735,161.4212,161.7271,40411.0
2020-02-26 12:25:00,174.46,174.49,174.22,174.43,16240.0,161.7457,161.7735,161.5231,161.7178,16240.0
2020-02-26 12:30:00,174.58,174.99,174.58,174.92,12652.0,161.8569,162.237,161.8569,162.1721,12652.0
2020-02-26 12:35:00,174.96,175.07,174.69,174.71,33088.0,162.2092,162.3112,161.9589,161.9774,33088.0
2020-02-26 12:40:00,174.71,174.76,174.43,174.43,11296.0,161.9774,162.0238,161.7178,161.7178,11296.0
2020-02-26 12:45:00,174.56,174.93,174.56,174.73,177500.0,161.8384,162.1814,161.8384,161.996,177500.0
2020-02-26 12:50:00,174.79,174.9,174.47,174.47,13913.0,162.0516,162.1536,161.7549,161.7549,13913.0
2020-02-26 12:55:00,174.48,174.72,174.29,174.67,32766.0,161.7642,161.9867,161.588,161.9403,32766.0
2020-02-26 13:00:00,174.7,174.82,174.57,174.68,2812.0,161.9682,162.0794,161.8476,161.9496,2812.0
2020-02-26 13:05:00,174.66,174.75,174.26,174.27,12083.0,161.9311,162.0145,161.5602,161.5695,12083.0
2020-02-26 13:10:00,174.29,174.37,174.19,174.28,8158.0,161.588,161.6622,161.4953,161.5788,8158.0
2020-02-26 13:15:00,174.31,174.47,174.15,174.19,12161.0,161.6066,161.7549,161.4582,161.4953,12161.0
2020-02-26 13:20:00,174.28,174.39,174.15,174.18,7158.0,161.5788,161.6808,161.4582,161.4861,7158.0
2020-02-26 13:25:00,174.27,174.64,174.2,174.49,10713.0,161.5695,161.9125,161.5046,161.7735,10713.0
2020-02-26 13:30:00,174.4,174.4,173.55,173.57,32895.0,161.69,161.69,160.902,160.9205,32895.0
2020-02-26 13:35:00,173.59,173.69,172.89,172.94,58255.0,160.9391,161.0318,160.2901,160.3364,58255.0
2020-02-26 13:40:00,172.91,173.06,172.62,172.64,45993.0,160.3086,160.4477,160.0397,160.0583,45993.0
2020-02-26 13:45:00,172.61,173.88,172.59,173.54,48189.0,160.0305,161.2079,160.0119,160.8927,48189.0
2020-02-26 13:50:00,173.51,173.64,173.29,173.29,37240.0,160.8649,160.9854,160.6609,160.6609,37240.0
2020-02-26 13:55:00,173.33,173.33,172.67,172.77,55188.0,160.698,160.698,160.0861,160.1788,55188.0
2020-02-26 14:00:00,172.75,173.4,172.58,172.97,42423.0,160.1603,160.7629,160.0027,160.3642,42423.0
2020-02-26 14:05:00,173.02,173.46,172.98,173.11,12569.0,160.4106,160.8185,160.3735,160.494,12569.0
2020-02-26 14:10:00,173.13,173.57,172.95,173.53,21971.0,160.5126,160.9205,160.3457,160.8834,21971.0
2020-02-26 14:15:00,173.66,173.67,173.12,173.14,25837.0,161.004,161.0132,160.5033,160.5219,25837.0
2020-02-26 14:20:00,173.17,173.51,173.12,173.47,45610.0,160.5497,160.8649,160.5033,160.8278,45610.0
2020-02-26 14:25:00,173.7,173.85,173.37,173.37,7321.0,161.041,161.1801,160.7351,160.7351,7321.0
2020-02-26 14:30:00,173.41,173.56,173.08,173.31,27448.0,160.7722,160.9112,160.4662,160.6795,27448.0
2020-02-26 14:35:00,173.3,173.76,173.3,173.6,5798.0,160.6702,161.0967,160.6702,160.9483,5798.0
2020-02-26 14:40:00,173.54,173.57,172.96,173.14,8224.0,160.8927,160.9205,160.355,160.5219,8224.0
2020-02-26 14:45:00,173.22,173.4,173.05,173.2,2616.0,160.596,160.7629,160.4384,160.5775,2616.0
2020-02-26 14:50:00,173.1,173.28,172.95,173.26,16712.0,160.4848,160.6516,160.3457,160.6331,16712.0
2020-02-26 14:55:00,173.18,173.43,172.88,172.93,37558.0,160.5589,160.7907,160.2808,160.3272,37558.0
2020-02-26 15:00:00,172.97,173.46,172.96,173.46,9975.0,160.3642,160.8185,160.355,160.8185,9975.0
2020-02-26 15:05:00,173.27,173.34,172.98,173.34,22781.0,160.6424,160.7073,160.3735,160.7073,22781.0
2020-02-26 15:10:00,173.37,173.7,173.27,173.49,10934.0,160.7351,161.041,160.6424,160.8463,10934.0
2020-02-26 15:15:00,173.53,174.05,173.52,173.85,40051.0,160.8834,161.3655,160.8742,161.1801,40051.0
2020-02-26 15:20:00,173.84,173.89,173.42,173.45,7194.0,161.1708,161.2172,160.7814,160.8093,7194.0
2020-02-26 15:25:00,173.46,173.46,173.14,173.32,16911.0,160.8185,160.8185,160.5219,160.6887,16911.0
2020-02-26 15:30:00,173.34,173.51,173.1,173.12,27899.0,160.7073,160.8649,160.4848,160.5033,27899.0
2020-02-26 15:35:00,173.15,173.54,173.14,173.54,19719.0,160.5311,160.8927,160.5219,160.8927,19719.0
2020-02-26 15:40:00,173.5,173.51,173.23,173.47,8200.0,160.8556,160.8649,160.6053,160.8278,8200.0
2020-02-26 15:45:00,173.46,173.47,173.23,173.28,19154.0,160.8185,160.8278,160.6053,160.6516,19154.0
2020-02-26 15:50:00,173.32,173.54,173.2,173.28,37306.0,160.6887,160.8927,160.5775,160.6516,37306.0
2020-02-26 15:55:00,173.3,173.34,172.95,172.95,31080.0,160.6702,160.7073,160.3457,160.3457,31080.0
2020-02-27 09:30:00,169.51,169.67,168.98,169.34,30754.0,157.1564,157.3047,156.665,156.9988,30754.0
2020-02-27 09:35:00,169.07,170.2,169.03,170.15,35853.0,156.7485,157.7961,156.7114,157.7498,35853.0
2020-02-27 09:40:00,170.07,170.12,169.29,169.34,18238.0,157.6756,157.7219,156.9524,156.9988,18238.0
2020-02-27 09:45:00,169.23,169.25,168.3,168.75,58577.0,156.8968,156.9153,156.0346,156.4518,58577.0
2020-02-27 09:50:00,168.77,169.53,168.71,169.47,46155.0,156.4703,157.1749,156.4147,157.1193,46155.0
2020-02-27 09:55:00,169.42,169.84,169.18,169.32,40740.0,157.073,157.4623,156.8504,156.9802,40740.0
2020-02-27 10:00:00,169.18,169.73,168.7,168.7,44151.0,156.8504,157.3604,156.4054,156.4054,44151.0
2020-02-27 10:05:00,168.81,169.18,168.68,168.84,18527.0,156.5074,156.8504,156.3869,156.5352,18527.0
2020-02-27 10:10:00,168.83,169.11,168.64,168.99,21888.0,156.526,156.7856,156.3498,156.6743,21888.0
2020-02-27 10:15:00,168.79,168.88,168.5,168.59,19905.0,156.4889,156.5723,156.22,156.3034,19905.0
2020-02-27 10:20:00,168.65,168.65,167.98,168.14,109382.0,156.3591,156.3591,155.7379,155.8862,109382.0
2020-02-27 10:25:00,168.13,168.13,167.67,167.77,58491.0,155.877,155.877,155.4505,155.5432,58491.0
2020-02-27 10:30:00,167.77,167.84,166.97,166.97,161353.0,155.5432,155.6081,154.8015,154.8015,161353.0
2020-02-27 10:35:00,166.9,167.89,166.82,167.88,10739.0,154.7366,155.6545,154.6624,155.6452,10739.0
2020-02-27 10:40:00,167.91,168.08,167.56,167.66,24578.0,155.673,155.8306,155.3485,155.4412,24578.0
2020-02-27 10:45:00,167.68,168.67,167.68,168.67,60515.0,155.4598,156.3776,155.4598,156.3776,60515.0
2020-02-27 10:50:00,168.56,169.07,168.51,168.57,47500.0,156.2756,156.7485,156.2293,156.2849,47500.0
2020-02-27 10:55:00,168.67,169.46,168.44,169.46,30935.0,156.3776,157.11,156.1644,157.11,30935.0
2020-02-27 11:00:00,169.42,169.95,169.4,169.67,13567.0,157.073,157.5643,157.0544,157.3047,13567.0
2020-02-27 11:05:00,169.63,170.29,169.54,170.25,28406.0,157.2677,157.8796,157.1842,157.8425,28406.0
2020-02-27 11:10:00,170.26,170.26,169.62,169.89,56264.0,157.8517,157.8517,157.2584,157.5087,56264.0
2020-02-27 11:15:00,169.99,170.38,169.81,170.38,32817.0,157.6014,157.963,157.4345,157.963,32817.0
2020-02-27 11:20:00,170.36,170.37,169.73,169.75,26063.0,157.9445,157.9537,157.3604,157.3789,26063.0
2020-02-27 11:25:00,169.75,169.77,169.38,169.39,24404.0,157.3789,157.3975,157.0359,157.0451,24404.0
2020-02-27 11:30:00,169.34,169.77,169.28,169.28,26642.0,156.9988,157.3975,156.9432,156.9432,26642.0
2020-02-27 11:35:00,169.23,169.54,168.85,169.07,32900.0,156.8968,157.1842,156.5445,156.7485,32900.0
2020-02-27 11:40:00,169.07,169.39,169.01,169.05,18648.0,156.7485,157.0451,156.6928,156.7299,18648.0
2020-02-27 11:45:00,168.96,169.52,168.64,169.52,17019.0,156.6465,157.1657,156.3498,157.1657,17019.0
2020-02-27 11:50:00,169.4,169.75,169.28,169.69,30299.0,157.0544,157.3789,156.9432,157.3233,30299.0
2020-02-27 11:55:00,169.73,170.28,169.54,170.21,20630.0,157.3604,157.8703,157.1842,157.8054,20630.0
2020-02-27 12:00:00,170.19,170.53,169.94,170.21,43711.0,157.7868,158.1021,157.5551,157.8054,43711.0
2020-02-27 12:05:00,170.17,170.76,170.07,170.67,23102.0,157.7683,158.3153,157.6756,158.2319,23102.0
2020-02-27 12:10:00,170.71,171.23,170.71,171.23,29548.0,158.2689,158.751,158.2689,158.751,29548.0
2020-02-27 12:15:00,171.23,171.34,170.82,171.29,35808.0,158.751,158.853,158.3709,158.8067,35808.0
2020-02-27 12:20:00,171.29,171.29,170.08,170.36,104163.0,158.8067,158.8067,157.6849,157.9445,104163.0
2020-02-27 12:25:00,170.5,170.98,170.5,170.98,17050.0,158.0743,158.5193,158.0743,158.5193,17050.0
2020-02-27 12:30:00,170.88,171.49,170.86,171.31,40931.0,158.4266,158.9921,158.408,158.8252,40931.0
2020-02-27 12:35:00,171.36,171.93,171.36,171.91,76929.0,158.8716,159.4,158.8716,159.3815,76929.0
2020-02-27 12:40:00,171.9,171.9,171.48,171.48,44524.0,159.3722,159.3722,158.9828,158.9828,44524.0
2020-02-27 12:45:00,171.45,171.8,171.29,171.76,24892.0,158.955,159.2795,158.8067,159.2424,24892.0
2020-02-27 12:50:00,171.76,171.84,171.43,171.69,44573.0,159.2424,159.3166,158.9365,159.1775,44573.0
2020-02-27 12:55:00,171.66,171.7,170.99,170.99,52955.0,159.1497,159.1868,158.5285,158.5285,52955.0
2020-02-27 13:00:00,170.96,171.49,170.74,171.44,56768.0,158.5007,158.9921,158.2968,158.9457,56768.0
2020-02-27 13:05:00,171.45,171.53,171.15,171.47,73861.0,158.955,159.0292,158.6769,158.9736,73861.0
2020-02-27 13:10:00,171.47,171.76,171.45,171.72,37808.0,158.9736,159.2424,158.955,159.2053,37808.0
2020-02-27 13:15:00,171.72,171.72,171.01,171.17,20769.0,159.2053,159.2053,158.5471,158.6954,20769.0
2020-02-27 13:20:00,171.1,171.25,170.81,170.92,23143.0,158.6305,158.7696,158.3617,158.4636,23143.0
2020-02-27 13:25:00,170.92,171.27,170.52,170.64,19758.0,158.4636,158.7881,158.0928,158.204,19758.0
2020-02-27 13:30:00,170.57,170.8,170.33,170.48,12588.0,158.1391,158.3524,157.9166,158.0557,12588.0
2020-02-27 13:35:00,170.3,170.38,169.76,169.9,27501.0,157.8888,157.963,157.3882,157.518,27501.0
2020-02-27 13:40:00,170.06,170.07,168.71,169.0,66984.0,157.6663,157.6756,156.4147,156.6836,66984.0
2020-02-27 13:45:00,169.12,169.72,169.0,169.66,26049.0,156.7948,157.3511,156.6836,157.2955,26049.0
2020-02-27 13:50:00,169.58,170.23,169.18,170.13,28743.0,157.2213,157.8239,156.8504,157.7312,28743.0
2020-02-27 13:55:00,169.93,170.2,168.98,169.15,23023.0,157.5458,157.7961,156.665,156.8226,23023.0
2020-02-27 14:00:00,168.99,169.37,168.88,169.06,17256.0,156.6743,157.0266,156.5723,156.7392,17256.0
2020-02-27 14:05:00,169.06,169.16,168.53,168.62,12236.0,156.7392,156.8319,156.2478,156.3313,12236.0
2020-02-27 14:10:00,168.56,168.99,168.44,168.97,17522.0,156.2756,156.6743,156.1644,156.6558,17522.0
2020-02-27 14:15:00,168.95,169.17,168.54,168.66,126628.0,156.6372,156.8412,156.2571,156.3683,126628.0
2020-02-27 14:20:00,168.53,169.06,168.53,169.05,13544.0,156.2478,156.7392,156.2478,156.7299,13544.0
2020-02-27 14:25:00,169.03,169.47,169.02,169.42,18588.0,156.7114,157.1193,156.7021,157.073,18588.0
2020-02-27 14:30:00,169.26,169.26,168.86,169.02,4032.0,156.9246,156.9246,156.5538,156.7021,4032.0
2020-02-27 14:35:00,168.97,169.3,168.93,169.0,5195.0,156.6558,156.9617,156.6187,156.6836,5195.0
2020-02-27 14:40:00,169.01,169.22,168.86,169.22,6228.0,156.6928,156.8875,156.5538,156.8875,6228.0
2020-02-27 14:45:00,169.18,169.18,168.68,168.98,21425.0,156.8504,156.8504,156.3869,156.665,21425.0
2020-02-27 14:50:00,169.03,169.06,168.76,168.86,9024.0,156.7114,156.7392,156.4611,156.5538,9024.0
2020-02-27 14:55:00,168.77,168.78,168.34,168.38,13316.0,156.4703,156.4796,156.0717,156.1088,13316.0
2020-02-27 15:00:00,168.46,168.46,167.9,168.19,16268.0,156.1829,156.1829,155.6637,155.9326,16268.0
2020-02-27 15:05:00,168.15,168.78,168.06,168.78,31236.0,155.8955,156.4796,155.8121,156.4796,31236.0
2020-02-27 15:10:00,168.81,169.0,168.74,168.93,14453.0,156.5074,156.6836,156.4425,156.6187,14453.0
2020-02-27 15:15:00,168.63,168.76,168.37,168.41,8789.0,156.3405,156.4611,156.0995,156.1366,8789.0
2020-02-27 15:20:00,168.41,168.45,168.14,168.25,14247.0,156.1366,156.1737,155.8862,155.9882,14247.0
2020-02-27 15:25:00,168.25,168.42,167.89,167.89,16048.0,155.9882,156.1458,155.6545,155.6545,16048.0
2020-02-27 15:30:00,167.96,168.1,167.59,167.94,21984.0,155.7194,155.8492,155.3763,155.7008,21984.0
2020-02-27 15:35:00,167.9,167.9,167.42,167.49,10583.0,155.6637,155.6637,155.2187,155.2836,10583.0
2020-02-27 15:40:00,167.43,167.49,167.11,167.13,20938.0,155.228,155.2836,154.9313,154.9499,20938.0
2020-02-27 15:45:00,167.11,167.58,167.11,167.29,16458.0,154.9313,155.3671,154.9313,155.0982,16458.0
2020-02-27 15:50:00,167.39,167.41,166.27,166.32,46930.0,155.1909,155.2094,154.1525,154.1989,46930.0
2020-02-27 15:55:00,166.28,166.39,165.27,165.27,337939.0,154.1618,154.2638,153.2254,153.2254,337939.0
2020-02-28 09:30:00,160.2,162.09,159.36,161.95,95150.0,148.5249,150.2772,147.7461,150.1474,95150.0
2020-02-28 09:35:00,161.95,162.74,161.86,162.26,40147.0,150.1474,150.8798,150.0639,150.4348,40147.0
2020-02-28 09:40:00,162.19,162.59,161.37,161.39,60821.0,150.3699,150.7407,149.6096,149.6282,60821.0
2020-02-28 09:45:00,161.2,161.63,160.71,160.92,37847.0,149.452,149.8507,148.9977,149.1924,37847.0
2020-02-28 09:50:00,160.92,161.22,160.06,160.27,44666.0,149.1924,149.4706,148.3951,148.5898,44666.0
2020-02-28 09:55:00,159.9,160.04,159.21,159.61,63028.0,148.2468,148.3766,147.607,147.9779,63028.0
2020-02-28 10:00:00,159.54,159.66,158.55,158.56,22172.0,147.913,148.0243,146.9951,147.0044,22172.0
2020-02-28 10:05:00,158.65,159.91,158.6,159.67,44256.0,147.0879,148.256,147.0415,148.0335,44256.0
2020-02-28 10:10:00,159.39,159.72,159.07,159.35,39633.0,147.7739,148.0799,147.4772,147.7368,39633.0
2020-02-28 10:15:00,159.16,160.55,159.16,160.24,46790.0,147.5607,148.8494,147.5607,148.562,46790.0
2020-02-28 10:20:00,160.24,160.46,159.74,159.91,30999.0,148.562,148.7659,148.0984,148.256,30999.0
2020-02-28 10:25:00,159.94,160.5,159.1,159.1,70862.0,148.2838,148.803,147.5051,147.5051,70862.0
2020-02-28 10:30:00,159.0,160.06,159.0,159.95,38997.0,147.4124,148.3951,147.4124,148.2931,38997.0
2020-02-28 10:35:00,160.11,160.36,159.55,159.75,33072.0,148.4415,148.6732,147.9223,148.1077,33072.0
2020-02-28 10:40:00,159.86,160.03,159.45,159.53,57391.0,148.2097,148.3673,147.8296,147.9037,57391.0
2020-02-28 10:45:00,159.74,160.1,159.46,159.7,23939.0,148.0984,148.4322,147.8388,148.0613,23939.0
2020-02-28 10:50:00,159.69,161.14,159.69,161.03,17811.0,148.0521,149.3964,148.0521,149.2944,17811.0
2020-02-28 10:55:00,161.25,161.31,160.59,161.03,29062.0,149.4984,149.554,148.8865,149.2944,29062.0
2020-02-28 11:00:00,161.02,161.17,160.06,160.54,52513.0,149.2851,149.4242,148.3951,148.8401,52513.0
2020-02-28 11:05:00,160.44,160.44,159.7,159.87,23053.0,148.7474,148.7474,148.0613,148.2189,23053.0
2020-02-28 11:10:00,159.9,160.78,159.9,160.59,45905.0,148.2468,149.0626,148.2468,148.8865,45905.0
2020-02-28 11:15:00,160.58,161.39,160.54,161.37,43467.0,148.8772,149.6282,148.8401,149.6096,43467.0
2020-02-28 11:20:00,161.35,161.6,161.04,161.53,69566.0,149.5911,149.8229,149.3037,149.758,69566.0
2020-02-28 11:25:00,161.54,161.83,161.01,161.81,45654.0,149.7672,150.0361,149.2759,150.0176,45654.0
2020-02-28 11:30:00,161.83,162.42,161.65,162.09,53832.0,150.0361,150.5831,149.8692,150.2772,53832.0
2020-02-28 11:35:00,162.1,162.99,161.91,162.92,70324.0,150.2864,151.1116,150.1103,151.0467,70324.0
2020-02-28 11:40:00,162.89,164.4,162.83,164.02,61976.0,151.0189,152.4188,150.9632,152.0665,61976.0
2020-02-28 11:45:00,163.7,163.7,162.47,162.7,74221.0,151.7698,151.7698,150.6295,150.8427,74221.0
2020-02-28 11:50:00,162.94,163.1,161.81,161.99,76498.0,151.0652,151.2135,150.0176,150.1844,76498.0
2020-02-28 11:55:00,161.94,162.35,161.48,162.09,69955.0,150.1381,150.5182,149.7116,150.2772,69955.0
2020-02-28 12:00:00,162.06,162.1,161.14,161.7,50157.0,150.2493,150.2864,149.3964,149.9156,50157.0
2020-02-28 12:05:00,161.68,162.29,161.68,161.76,41100.0,149.897,150.4626,149.897,149.9712,41100.0
2020-02-28 12:10:00,161.86,162.07,161.69,161.75,30250.0,150.0639,150.2586,149.9063,149.9619,30250.0
2020-02-28 12:15:00,161.75,162.01,161.33,162.0,26762.0,149.9619,150.203,149.5725,150.1937,26762.0
2020-02-28 12:20:00,161.99,162.48,161.94,161.94,37228.0,150.1844,150.6387,150.1381,150.1381,37228.0
2020-02-28 12:25:00,161.92,162.76,161.79,162.73,27942.0,150.1195,150.8983,149.999,150.8705,27942.0
2020-02-28 12:30:00,162.76,163.25,162.75,162.99,52450.0,150.8983,151.3526,150.8891,151.1116,52450.0
2020-02-28 12:35:00,163.04,163.58,162.65,163.07,51784.0,151.1579,151.6586,150.7963,151.1857,51784.0
2020-02-28 12:40:00,163.08,163.56,162.8,162.93,68150.0,151.195,151.64,150.9354,151.0559,68150.0
2020-02-28 12:45:00,162.93,163.03,162.16,162.54,70495.0,151.0559,151.1487,150.3421,150.6944,70495.0
2020-02-28 12:50:00,162.52,163.14,162.44,163.14,24391.0,150.6758,151.2506,150.6016,151.2506,24391.0
2020-02-28 12:55:00,163.2,163.73,163.18,163.54,20006.0,151.3063,151.7976,151.2877,151.6215,20006.0
2020-02-28 13:00:00,163.63,163.86,163.23,163.23,15602.0,151.7049,151.9182,151.3341,151.3341,15602.0
2020-02-28 13:05:00,163.12,163.91,163.12,163.63,17644.0,151.2321,151.9645,151.2321,151.7049,17644.0
2020-02-28 13:10:00,163.64,163.64,162.57,162.57,20721.0,151.7142,151.7142,150.7222,150.7222,20721.0
2020-02-28 13:15:00,162.54,163.59,162.54,163.29,24786.0,150.6944,151.6678,150.6944,151.3897,24786.0
2020-02-28 13:20:00,163.15,163.25,162.81,162.97,20868.0,151.2599,151.3526,150.9447,151.093,20868.0
2020-02-28 13:25:00,163.1,163.24,162.66,162.7,23073.0,151.2135,151.3433,150.8056,150.8427,23073.0
2020-02-28 13:30:00,162.6,162.61,161.86,161.92,19475.0,150.75,150.7593,150.0639,150.1195,19475.0
2020-02-28 13:35:00,161.66,161.91,161.4,161.75,30366.0,149.8785,150.1103,149.6374,149.9619,30366.0
2020-02-28 13:40:00,161.59,161.59,160.99,161.09,20501.0,149.8136,149.8136,149.2573,149.35,20501.0
2020-02-28 13:45:00,160.9,161.24,160.56,161.15,34569.0,149.1739,149.4891,148.8587,149.4057,34569.0
2020-02-28 13:50:00,161.22,161.23,160.74,160.74,14710.0,149.4706,149.4798,149.0255,149.0255,14710.0
2020-02-28 13:55:00,160.91,161.36,160.69,161.23,8268.0,149.1832,149.6004,148.9792,149.4798,8268.0
2020-02-28 14:00:00,161.23,161.24,160.32,160.35,21861.0,149.4798,149.4891,148.6362,148.664,21861.0
2020-02-28 14:05:00,160.31,160.5,160.1,160.19,14842.0,148.6269,148.803,148.4322,148.5156,14842.0
2020-02-28 14:10:00,160.24,160.95,160.24,160.77,34012.0,148.562,149.2202,148.562,149.0534,34012.0
2020-02-28 14:15:00,160.78,161.15,160.53,161.02,26667.0,149.0626,149.4057,148.8308,149.2851,26667.0
2020-02-28 14:20:00,161.0,161.72,160.73,161.16,32092.0,149.2666,149.9341,149.0163,149.4149,32092.0
2020-02-28 14:25:00,161.24,161.28,160.77,161.21,22974.0,149.4891,149.5262,149.0534,149.4613,22974.0
2020-02-28 14:30:00,161.28,162.49,161.14,162.14,44130.0,149.5262,150.648,149.3964,150.3235,44130.0
2020-02-28 14:35:00,161.9,162.12,161.39,161.65,46246.0,150.101,150.305,149.6282,149.8692,46246.0
2020-02-28 14:40:00,161.64,163.27,161.59,163.27,15759.0,149.86,151.3712,149.8136,151.3712,15759.0
2020-02-28 14:45:00,163.17,163.39,162.41,162.66,50443.0,151.2784,151.4824,150.5738,150.8056,50443.0
2020-02-28 14:50:00,162.81,163.08,162.25,162.44,17350.0,150.9447,151.195,150.4255,150.6016,17350.0
2020-02-28 14:55:00,162.41,162.49,161.72,162.03,23052.0,150.5738,150.648,149.9341,150.2215,23052.0
2020-02-28 15:00:00,162.09,162.23,161.24,161.24,126473.0,150.2772,150.407,149.4891,149.4891,126473.0
2020-02-28 15:05:00,161.19,161.55,160.91,161.21,46554.0,149.4427,149.7765,149.1832,149.4613,46554.0
2020-02-28 15:10:00,161.17,161.64,160.98,161.48,41647.0,149.4242,149.86,149.2481,149.7116,41647.0
2020-02-28 15:15:00,161.43,162.53,161.35,162.27,21734.0,149.6653,150.6851,149.5911,150.444,21734.0
2020-02-28 15:20:00,162.33,162.35,161.35,161.56,34897.0,150.4997,150.5182,149.5911,149.7858,34897.0
2020-02-28 15:25:00,161.53,161.79,160.63,160.63,26286.0,149.758,149.999,148.9236,148.9236,26286.0
2020-02-28 15:30:00,160.6,161.44,160.6,160.91,97580.0,148.8957,149.6745,148.8957,149.1832,97580.0
2020-02-28 15:35:00,160.96,161.05,160.7,160.96,78408.0,149.2295,149.313,148.9885,149.2295,78408.0
2020-02-28 15:40:00,160.97,161.1,160.1,160.18,55367.0,149.2388,149.3593,148.4322,148.5064,55367.0
2020-02-28 15:45:00,160.08,161.56,160.06,161.51,143019.0,148.4136,149.7858,148.3951,149.7394,143019.0
2020-02-28 15:50:00,161.52,162.19,161.1,162.19,119852.0,149.7487,150.3699,149.3593,150.3699,119852.0
2020-02-28 15:55:00,162.17,164.29,162.17,164.29,174314.0,150.3513,152.3168,150.3513,152.3168,174314.0
2020-03-02 09:30:00,165.66,166.04,164.98,165.11,35716.0,153.587,153.9393,152.9565,153.0771,35716.0
2020-03-02 09:35:00,165.05,165.05,164.24,164.51,20028.0,153.0214,153.0214,152.2705,152.5208,20028.0
2020-03-02 09:40:00,164.4,165.1,164.4,165.06,19656.0,152.4188,153.0678,152.4188,153.0307,19656.0
2020-03-02 09:45:00,164.99,165.7,164.98,165.24,8203.0,152.9658,153.6241,152.9565,153.1976,8203.0
2020-03-02 09:50:00,165.1,165.35,164.7,165.19,9692.0,153.0678,153.2996,152.6969,153.1512,9692.0
2020-03-02 09:55:00,165.19,165.21,164.54,164.61,24297.0,153.1512,153.1698,152.5486,152.6135,24297.0
2020-03-02 10:00:00,164.71,164.73,164.13,164.45,20113.0,152.7062,152.7248,152.1685,152.4652,20113.0
2020-03-02 10:05:00,164.25,164.25,163.46,163.6,25313.0,152.2797,152.2797,151.5473,151.6771,25313.0
2020-03-02 10:10:00,163.78,164.64,163.71,164.64,18935.0,151.844,152.6413,151.7791,152.6413,18935.0
2020-03-02 10:15:00,164.77,164.77,164.02,164.3,13153.0,152.7618,152.7618,152.0665,152.3261,13153.0
2020-03-02 10:20:00,164.14,164.16,163.59,163.79,5884.0,152.1778,152.1963,151.6678,151.8533,5884.0
2020-03-02 10:25:00,163.81,164.48,163.81,164.44,11060.0,151.8718,152.493,151.8718,152.4559,11060.0
2020-03-02 10:30:00,164.5,164.55,163.82,164.26,11693.0,152.5115,152.5579,151.8811,152.289,11693.0
2020-03-02 10:35:00,164.12,165.05,164.12,165.05,17913.0,152.1592,153.0214,152.1592,153.0214,17913.0
2020-03-02 10:40:00,165.07,165.45,164.94,165.45,25823.0,153.04,153.3923,152.9195,153.3923,25823.0
2020-03-02 10:45:00,165.38,165.93,165.38,165.93,12547.0,153.3274,153.8373,153.3274,153.8373,12547.0
2020-03-02 10:50:00,166.0,166.46,165.97,166.27,13383.0,153.9022,154.3287,153.8744,154.1525,13383.0
2020-03-02 10:55:00,166.36,166.41,165.71,165.72,14686.0,154.236,154.2823,153.6333,153.6426,14686.0
2020-03-02 11:00:00,165.61,166.05,165.59,165.97,7127.0,153.5406,153.9486,153.5221,153.8744,7127.0
2020-03-02 11:05:00,165.76,166.01,165.53,165.65,22249.0,153.6797,153.9115,153.4665,153.5777,22249.0
2020-03-02 11:10:00,165.74,166.93,165.74,166.93,17249.0,153.6612,154.7644,153.6612,154.7644,17249.0
2020-03-02 11:15:00,167.05,167.31,166.75,166.82,18802.0,154.8757,155.1167,154.5975,154.6624,18802.0
2020-03-02 11:20:00,166.89,167.38,166.89,167.21,15143.0,154.7273,155.1816,154.7273,155.024,15143.0
2020-03-02 11:25:00,167.25,167.59,167.21,167.29,35857.0,155.0611,155.3763,155.024,155.0982,35857.0
2020-03-02 11:30:00,167.38,167.59,167.09,167.15,35977.0,155.1816,155.3763,154.9128,154.9684,35977.0
2020-03-02 11:35:00,167.27,167.95,167.16,167.91,6752.0,155.0796,155.7101,154.9777,155.673,6752.0
2020-03-02 11:40:00,167.83,167.83,167.44,167.69,594353.0,155.5988,155.5988,155.2373,155.469,594353.0
2020-03-02 11:45:00,167.82,167.82,167.54,167.78,18864.0,155.5896,155.5896,155.33,155.5525,18864.0
2020-03-02 11:50:00,167.81,168.39,167.67,168.3,15643.0,155.5803,156.118,155.4505,156.0346,15643.0
2020-03-02 11:55:00,168.34,168.58,168.28,168.37,14243.0,156.0717,156.2942,156.016,156.0995,14243.0
2020-03-02 12:00:00,168.47,168.63,168.46,168.46,14869.0,156.1922,156.3405,156.1829,156.1829,14869.0
2020-03-02 12:05:00,168.49,168.67,168.27,168.29,21127.0,156.2107,156.3776,156.0068,156.0253,21127.0
2020-03-02 12:10:00,168.3,168.37,167.95,168.11,20476.0,156.0346,156.0995,155.7101,155.8584,20476.0
2020-03-02 12:15:00,168.15,168.16,167.65,167.78,23942.0,155.8955,155.9048,155.432,155.5525,23942.0
2020-03-02 12:20:00,167.75,167.84,167.31,167.37,23356.0,155.5247,155.6081,155.1167,155.1724,23356.0
2020-03-02 12:25:00,167.39,167.82,167.39,167.76,28528.0,155.1909,155.5896,155.1909,155.5339,28528.0
2020-03-02 12:30:00,167.75,168.16,167.75,168.08,24945.0,155.5247,155.9048,155.5247,155.8306,24945.0
2020-03-02 12:35:00,168.14,168.49,168.14,168.29,14938.0,155.8862,156.2107,155.8862,156.0253,14938.0
2020-03-02 12:40:00,168.34,168.48,167.89,168.1,50912.0,156.0717,156.2015,155.6545,155.8492,50912.0
2020-03-02 12:45:00,168.18,168.36,168.18,168.31,10819.0,155.9233,156.0902,155.9233,156.0439,10819.0
2020-03-02 12:50:00,168.34,168.59,168.05,168.51,13061.0,156.0717,156.3034,155.8028,156.2293,13061.0
2020-03-02 12:55:00,168.52,168.61,168.33,168.55,20532.0,156.2385,156.322,156.0624,156.2664,20532.0
2020-03-02 13:00:00,168.54,168.69,168.35,168.61,39848.0,156.2571,156.3962,156.0809,156.322,39848.0
2020-03-02 13:05:00,168.56,168.56,167.88,168.06,53315.0,156.2756,156.2756,155.6452,155.8121,53315.0
2020-03-02 13:10:00,168.08,168.21,167.91,168.11,6629.0,155.8306,155.9511,155.673,155.8584,6629.0
2020-03-02 13:15:00,168.01,168.01,167.51,167.52,8162.0,155.7657,155.7657,155.3022,155.3114,8162.0
2020-03-02 13:20:00,167.69,167.69,167.36,167.45,102934.0,155.469,155.469,155.1631,155.2465,102934.0
2020-03-02 13:25:00,167.48,167.5,166.98,167.19,24989.0,155.2743,155.2929,154.8108,155.0055,24989.0
2020-03-02 13:30:00,167.23,167.37,166.98,167.36,9606.0,155.0426,155.1724,154.8108,155.1631,9606.0
2020-03-02 13:35:00,167.22,167.87,167.22,167.84,22663.0,155.0333,155.6359,155.0333,155.6081,22663.0
2020-03-02 13:40:00,167.87,167.98,167.7,167.93,26623.0,155.6359,155.7379,155.4783,155.6915,26623.0
2020-03-02 13:45:00,168.02,168.02,167.44,167.61,21445.0,155.775,155.775,155.2373,155.3949,21445.0
2020-03-02 13:50:00,167.49,167.74,167.11,167.27,27530.0,155.2836,155.5154,154.9313,155.0796,27530.0
2020-03-02 13:55:00,167.31,167.94,167.3,167.94,16621.0,155.1167,155.7008,155.1075,155.7008,16621.0
2020-03-02 14:00:00,167.87,168.15,167.86,167.98,15919.0,155.6359,155.8955,155.6266,155.7379,15919.0
2020-03-02 14:05:00,168.01,168.39,167.77,168.39,19031.0,155.7657,156.118,155.5432,156.118,19031.0
2020-03-02 14:10:00,168.34,168.34,168.1,168.24,13208.0,156.0717,156.0717,155.8492,155.979,13208.0
2020-03-02 14:15:00,168.2,168.29,167.91,167.97,14841.0,155.9419,156.0253,155.673,155.7286,14841.0
2020-03-02 14:20:00,167.92,168.11,167.74,167.82,17827.0,155.6823,155.8584,155.5154,155.5896,17827.0
2020-03-02 14:25:00,167.65,167.89,167.35,167.35,39247.0,155.432,155.6545,155.1538,155.1538,39247.0
2020-03-02 14:30:00,167.4,167.56,167.22,167.24,14930.0,155.2002,155.3485,155.0333,155.0518,14930.0
2020-03-02 14:35:00,167.14,167.21,166.66,166.7,19683.0,154.9591,155.024,154.5141,154.5512,19683.0
2020-03-02 14:40:00,166.59,166.64,166.02,166.26,266676.0,154.4492,154.4956,153.9207,154.1433,266676.0
2020-03-02 14:45:00,166.22,166.88,166.11,166.81,20415.0,154.1062,154.7181,154.0042,154.6532,20415.0
2020-03-02 14:50:00,166.76,167.1,166.49,167.09,23671.0,154.6068,154.922,154.3565,154.9128,23671.0
2020-03-02 14:55:00,167.13,167.23,166.43,166.51,30024.0,154.9499,155.0426,154.3009,154.375,30024.0
2020-03-02 15:00:00,166.52,167.23,166.51,167.18,25957.0,154.3843,155.0426,154.375,154.9962,25957.0
2020-03-02 15:05:00,167.13,167.71,167.13,167.57,30552.0,154.9499,155.4876,154.9499,155.3578,30552.0
2020-03-02 15:10:00,167.45,167.74,167.31,167.63,27761.0,155.2465,155.5154,155.1167,155.4134,27761.0
2020-03-02 15:15:00,167.54,167.81,167.35,167.6,29519.0,155.33,155.5803,155.1538,155.3856,29519.0
2020-03-02 15:20:00,167.53,168.36,167.48,168.31,39090.0,155.3207,156.0902,155.2743,156.0439,39090.0
2020-03-02 15:25:00,168.38,168.45,168.19,168.31,34101.0,156.1088,156.1737,155.9326,156.0439,34101.0
2020-03-02 15:30:00,168.33,168.61,168.2,168.56,47230.0,156.0624,156.322,155.9419,156.2756,47230.0
2020-03-02 15:35:00,168.59,169.21,168.58,169.21,53460.0,156.3034,156.8783,156.2942,156.8783,53460.0
2020-03-02 15:40:00,169.18,169.34,168.98,169.04,62733.0,156.8504,156.9988,156.665,156.7207,62733.0
2020-03-02 15:45:00,169.08,169.97,169.08,169.91,91389.0,156.7577,157.5829,156.7577,157.5272,91389.0
2020-03-02 15:50:00,170.0,171.19,169.94,171.16,72235.0,157.6107,158.714,157.5551,158.6862,72235.0
2020-03-02 15:55:00,171.16,171.45,170.68,171.45,223195.0,158.6862,158.955,158.2411,158.955,223195.0
2020-03-03 09:30:00,171.89,171.89,170.61,170.68,36281.0,159.3629,159.3629,158.1762,158.2411,36281.0
2020-03-03 09:35:00,170.65,170.65,170.04,170.55,18799.0,158.2133,158.2133,157.6478,158.1206,18799.0
2020-03-03 09:40:00,170.55,170.82,170.37,170.57,20942.0,158.1206,158.3709,157.9537,158.1391,20942.0
2020-03-03 09:45:00,170.53,170.62,170.12,170.56,20391.0,158.1021,158.1855,157.7219,158.1299,20391.0
2020-03-03 09:50:00,170.45,170.45,169.37,169.51,16511.0,158.0279,158.0279,157.0266,157.1564,16511.0
2020-03-03 09:55:00,169.51,169.98,169.21,169.8,8934.0,157.1564,157.5921,156.8783,157.4253,8934.0
2020-03-03 10:00:00,169.76,174.07,169.73,173.6,34413.0,157.3882,161.3841,157.3604,160.9483,34413.0
2020-03-03 10:05:00,173.84,173.84,172.44,172.89,8043.0,161.1708,161.1708,159.8729,160.2901,8043.0
2020-03-03 10:10:00,173.1,173.1,171.1,171.1,9490.0,160.4848,160.4848,158.6305,158.6305,9490.0
2020-03-03 10:15:00,170.88,171.42,170.35,171.24,24411.0,158.4266,158.9272,157.9352,158.7603,24411.0
2020-03-03 10:20:00,171.23,172.49,171.23,172.43,21886.0,158.751,159.9192,158.751,159.8636,21886.0
2020-03-03 10:25:00,172.39,172.53,171.69,171.8,20665.0,159.8265,159.9563,159.1775,159.2795,20665.0
2020-03-03 10:30:00,171.73,172.29,171.35,171.53,19716.0,159.2146,159.7338,158.8623,159.0292,19716.0
2020-03-03 10:35:00,171.7,172.28,171.58,171.98,16864.0,159.1868,159.7245,159.0755,159.4464,16864.0
2020-03-03 10:40:00,171.93,172.61,171.92,172.47,20172.0,159.4,160.0305,159.3908,159.9007,20172.0
2020-03-03 10:45:00,172.5,172.54,171.35,171.55,25317.0,159.9285,159.9656,158.8623,159.0477,25317.0
2020-03-03 10:50:00,171.6,171.81,171.23,171.5,6351.0,159.0941,159.2888,158.751,159.0014,6351.0
2020-03-03 10:55:00,171.53,172.31,171.52,172.28,12767.0,159.0292,159.7523,159.0199,159.7245,12767.0
2020-03-03 11:00:00,172.2,172.32,171.5,171.55,14482.0,159.6504,159.7616,159.0014,159.0477,14482.0
2020-03-03 11:05:00,171.56,171.56,170.75,170.79,16559.0,159.057,159.057,158.306,158.3431,16559.0
2020-03-03 11:10:00,170.74,170.74,169.77,169.78,15843.0,158.2968,158.2968,157.3975,157.4067,15843.0
2020-03-03 11:15:00,170.0,170.48,169.74,169.74,11792.0,157.6107,158.0557,157.3696,157.3696,11792.0
2020-03-03 11:20:00,169.86,169.86,168.43,168.43,11216.0,157.4809,157.4809,156.1551,156.1551,11216.0
2020-03-03 11:25:00,168.47,168.91,167.95,168.65,26207.0,156.1922,156.6001,155.7101,156.3591,26207.0
2020-03-03 11:30:00,168.39,169.02,168.32,169.02,7811.0,156.118,156.7021,156.0531,156.7021,7811.0
2020-03-03 11:35:00,169.1,169.75,168.84,169.72,8129.0,156.7763,157.3789,156.5352,157.3511,8129.0
2020-03-03 11:40:00,169.7,169.98,169.41,169.62,1449.0,157.3326,157.5921,157.0637,157.2584,1449.0
2020-03-03 11:45:00,169.74,169.74,169.17,169.19,3304.0,157.3696,157.3696,156.8412,156.8597,3304.0
2020-03-03 11:50:00,169.15,170.36,169.15,170.19,6605.0,156.8226,157.9445,156.8226,157.7868,6605.0
2020-03-03 11:55:00,170.11,170.54,170.08,170.48,4518.0,157.7127,158.1113,157.6849,158.0557,4518.0
2020-03-03 12:00:00,170.23,170.51,170.17,170.51,2829.0,157.8239,158.0835,157.7683,158.0835,2829.0
2020-03-03 12:05:00,170.64,170.92,170.42,170.92,4123.0,158.204,158.4636,158.0001,158.4636,4123.0
2020-03-03 12:10:00,170.82,170.89,170.04,170.04,3850.0,158.3709,158.4358,157.6478,157.6478,3850.0
2020-03-03 12:15:00,170.02,170.07,169.73,169.82,6183.0,157.6292,157.6756,157.3604,157.4438,6183.0
2020-03-03 12:20:00,169.84,170.09,169.73,170.07,17592.0,157.4623,157.6941,157.3604,157.6756,17592.0
2020-03-03 12:25:00,170.18,170.23,169.33,169.52,2078.0,157.7776,157.8239,156.9895,157.1657,2078.0
2020-03-03 12:30:00,169.54,169.59,169.16,169.36,4051.0,157.1842,157.2306,156.8319,157.0173,4051.0
2020-03-03 12:35:00,169.26,169.73,169.25,169.72,11920.0,156.9246,157.3604,156.9153,157.3511,11920.0
2020-03-03 12:40:00,169.66,169.88,169.4,169.45,10614.0,157.2955,157.4994,157.0544,157.1008,10614.0
2020-03-03 12:45:00,169.44,170.18,169.44,169.95,7296.0,157.0915,157.7776,157.0915,157.5643,7296.0
2020-03-03 12:50:00,169.97,169.97,169.36,169.37,3712.0,157.5829,157.5829,157.0173,157.0266,3712.0
2020-03-03 12:55:00,169.39,169.46,169.08,169.42,5908.0,157.0451,157.11,156.7577,157.073,5908.0
2020-03-03 13:00:00,169.22,169.22,168.68,168.68,5149.0,156.8875,156.8875,156.3869,156.3869,5149.0
2020-03-03 13:05:00,168.8,168.92,168.59,168.8,4860.0,156.4981,156.6094,156.3034,156.4981,4860.0
2020-03-03 13:10:00,168.79,168.82,168.35,168.43,6810.0,156.4889,156.5167,156.0809,156.1551,6810.0
2020-03-03 13:15:00,168.51,168.67,168.08,168.08,7451.0,156.2293,156.3776,155.8306,155.8306,7451.0
2020-03-03 13:20:00,168.38,168.44,167.84,167.84,9286.0,156.1088,156.1644,155.6081,155.6081,9286.0
2020-03-03 13:25:00,167.91,167.99,167.28,167.78,9452.0,155.673,155.7472,155.0889,155.5525,9452.0
2020-03-03 13:30:00,167.79,168.37,167.46,168.26,7291.0,155.5618,156.0995,155.2558,155.9975,7291.0
2020-03-03 13:35:00,168.22,168.36,167.82,168.13,6078.0,155.9604,156.0902,155.5896,155.877,6078.0
2020-03-03 13:40:00,168.18,168.18,167.16,167.16,9173.0,155.9233,155.9233,154.9777,154.9777,9173.0
2020-03-03 13:45:00,166.98,167.28,166.88,166.93,17999.0,154.8108,155.0889,154.7181,154.7644,17999.0
2020-03-03 13:50:00,166.97,167.12,166.71,166.94,5108.0,154.8015,154.9406,154.5605,154.7737,5108.0
2020-03-03 13:55:00,166.79,167.03,166.52,166.52,12602.0,154.6346,154.8571,154.3843,154.3843,12602.0
2020-03-03 14:00:00,166.53,166.9,166.11,166.15,27350.0,154.3936,154.7366,154.0042,154.0413,27350.0
2020-03-03 14:05:00,166.05,166.08,165.26,165.26,8145.0,153.9486,153.9764,153.2161,153.2161,8145.0
2020-03-03 14:10:00,165.2,166.3,165.2,166.28,17533.0,153.1605,154.1803,153.1605,154.1618,17533.0
2020-03-03 14:15:00,166.37,166.37,165.39,165.43,11518.0,154.2452,154.2452,153.3367,153.3737,11518.0
2020-03-03 14:20:00,165.16,166.03,165.16,165.47,7871.0,153.1234,153.93,153.1234,153.4108,7871.0
2020-03-03 14:25:00,165.48,166.72,165.48,166.69,6625.0,153.4201,154.5697,153.4201,154.5419,6625.0
2020-03-03 14:30:00,166.73,166.98,166.51,166.84,5619.0,154.579,154.8108,154.375,154.681,5619.0
2020-03-03 14:35:00,166.8,166.81,165.91,165.91,11445.0,154.6439,154.6532,153.8188,153.8188,11445.0
2020-03-03 14:40:00,165.77,166.11,165.69,165.84,2900.0,153.689,154.0042,153.6148,153.7539,2900.0
2020-03-03 14:45:00,165.82,166.97,165.82,166.97,4785.0,153.7353,154.8015,153.7353,154.8015,4785.0
2020-03-03 14:50:00,166.85,167.4,166.53,167.4,8935.0,154.6903,155.2002,154.3936,155.2002,8935.0
2020-03-03 14:55:00,167.4,167.45,166.94,167.02,8181.0,155.2002,155.2465,154.7737,154.8479,8181.0
2020-03-03 15:00:00,167.15,168.0,166.91,167.96,29229.0,154.9684,155.7564,154.7459,155.7194,29229.0
2020-03-03 15:05:00,167.95,167.95,167.19,167.39,27509.0,155.7101,155.7101,155.0055,155.1909,27509.0
2020-03-03 15:10:00,167.46,168.41,167.33,168.16,32466.0,155.2558,156.1366,155.1353,155.9048,32466.0
2020-03-03 15:15:00,168.21,168.69,167.89,168.45,143010.0,155.9511,156.3962,155.6545,156.1737,143010.0
2020-03-03 15:20:00,168.47,168.58,167.31,167.31,37340.0,156.1922,156.2942,155.1167,155.1167,37340.0
2020-03-03 15:25:00,167.34,168.78,167.34,168.76,17071.0,155.1445,156.4796,155.1445,156.4611,17071.0
2020-03-03 15:30:00,168.63,168.65,167.3,167.64,15385.0,156.3405,156.3591,155.1075,155.4227,15385.0
2020-03-03 15:35:00,167.84,167.87,166.3,166.44,26324.0,155.6081,155.6359,154.1803,154.3101,26324.0
2020-03-03 15:40:00,166.45,167.89,166.36,167.79,23948.0,154.3194,155.6545,154.236,155.5618,23948.0
2020-03-03 15:45:00,167.75,168.27,167.23,167.43,23512.0,155.5247,156.0068,155.0426,155.228,23512.0
2020-03-03 15:50:00,166.85,167.22,166.18,167.22,22816.0,154.6903,155.0333,154.0691,155.0333,22816.0
2020-03-03 15:55:00,167.38,167.7,166.37,166.65,109654.0,155.1816,155.4783,154.2452,154.5048,109654.0
2020-03-04 09:30:00,170.06,170.46,169.67,170.09,15359.0,157.6663,158.0372,157.3047,157.6941,15359.0
2020-03-04 09:35:00,170.17,170.17,168.78,169.03,11376.0,157.7683,157.7683,156.4796,156.7114,11376.0
2020-03-04 09:40:00,169.11,169.44,169.11,169.33,9420.0,156.7856,157.0915,156.7856,156.9895,9420.0
2020-03-04 09:45:00,169.43,169.47,168.85,168.85,9502.0,157.0822,157.1193,156.5445,156.5445,9502.0
2020-03-04 09:50:00,168.93,169.25,168.74,168.78,17700.0,156.6187,156.9153,156.4425,156.4796,17700.0
2020-03-04 09:55:00,168.64,168.91,168.36,168.68,20904.0,156.3498,156.6001,156.0902,156.3869,20904.0
2020-03-04 10:00:00,169.03,169.23,168.66,168.9,19603.0,156.7114,156.8968,156.3683,156.5909,19603.0
2020-03-04 10:05:00,168.89,169.28,168.42,169.17,18547.0,156.5816,156.9432,156.1458,156.8412,18547.0
2020-03-04 10:10:00,169.04,169.66,168.98,169.63,10089.0,156.7207,157.2955,156.665,157.2677,10089.0
2020-03-04 10:15:00,169.6,170.24,169.43,170.19,80177.0,157.2398,157.8332,157.0822,157.7868,80177.0
2020-03-04 10:20:00,170.21,170.49,169.87,170.33,54500.0,157.8054,158.065,157.4902,157.9166,54500.0
2020-03-04 10:25:00,170.31,170.52,170.11,170.19,15384.0,157.8981,158.0928,157.7127,157.7868,15384.0
2020-03-04 10:30:00,170.2,170.2,169.63,169.75,3620.0,157.7961,157.7961,157.2677,157.3789,3620.0
2020-03-04 10:35:00,169.66,169.81,169.11,169.33,33416.0,157.2955,157.4345,156.7856,156.9895,33416.0
2020-03-04 10:40:00,169.27,169.64,168.98,169.61,25384.0,156.9339,157.2769,156.665,157.2491,25384.0
2020-03-04 10:45:00,169.67,169.72,169.2,169.36,11434.0,157.3047,157.3511,156.869,157.0173,11434.0
2020-03-04 10:50:00,169.6,169.62,169.37,169.37,4350.0,157.2398,157.2584,157.0266,157.0266,4350.0
2020-03-04 10:55:00,169.02,169.26,168.91,169.1,4018.0,156.7021,156.9246,156.6001,156.7763,4018.0
2020-03-04 11:00:00,169.23,169.47,169.04,169.04,3375.0,156.8968,157.1193,156.7207,156.7207,3375.0
2020-03-04 11:05:00,168.99,169.4,168.76,168.81,8356.0,156.6743,157.0544,156.4611,156.5074,8356.0
2020-03-04 11:10:00,169.05,169.54,169.04,169.47,7220.0,156.7299,157.1842,156.7207,157.1193,7220.0
2020-03-04 11:15:00,169.55,169.55,169.25,169.42,6157.0,157.1935,157.1935,156.9153,157.073,6157.0
2020-03-04 11:20:00,169.52,169.58,169.04,169.58,5020.0,157.1657,157.2213,156.7207,157.2213,5020.0
2020-03-04 11:25:00,169.62,169.73,169.4,169.67,4775.0,157.2584,157.3604,157.0544,157.3047,4775.0
2020-03-04 11:30:00,169.87,169.93,169.45,169.81,3459.0,157.4902,157.5458,157.1008,157.4345,3459.0
2020-03-04 11:35:00,169.81,169.83,169.22,169.22,16388.0,157.4345,157.4531,156.8875,156.8875,16388.0
2020-03-04 11:40:00,169.23,169.32,168.83,169.32,9346.0,156.8968,156.9802,156.526,156.9802,9346.0
2020-03-04 11:45:00,169.4,169.43,168.94,169.03,11290.0,157.0544,157.0822,156.6279,156.7114,11290.0
2020-03-04 11:50:00,169.07,169.33,168.97,169.09,10039.0,156.7485,156.9895,156.6558,156.767,10039.0
2020-03-04 11:55:00,168.97,169.54,168.97,169.2,3933.0,156.6558,157.1842,156.6558,156.869,3933.0
2020-03-04 12:00:00,169.38,169.62,169.34,169.55,6016.0,157.0359,157.2584,156.9988,157.1935,6016.0
2020-03-04 12:05:00,169.65,169.65,169.31,169.44,11634.0,157.2862,157.2862,156.971,157.0915,11634.0
2020-03-04 12:10:00,169.58,169.59,169.39,169.58,12919.0,157.2213,157.2306,157.0451,157.2213,12919.0
2020-03-04 12:15:00,169.69,169.87,169.54,169.54,5138.0,157.3233,157.4902,157.1842,157.1842,5138.0
2020-03-04 12:20:00,169.66,169.76,169.52,169.76,28698.0,157.2955,157.3882,157.1657,157.3882,28698.0
2020-03-04 12:25:00,169.76,170.1,169.65,170.06,49694.0,157.3882,157.7034,157.2862,157.6663,49694.0
2020-03-04 12:30:00,170.09,170.11,169.94,170.02,5335.0,157.6941,157.7127,157.5551,157.6292,5335.0
2020-03-04 12:35:00,170.06,170.12,169.84,169.89,3981.0,157.6663,157.7219,157.4623,157.5087,3981.0
2020-03-04 12:40:00,169.92,169.92,169.77,169.88,3753.0,157.5365,157.5365,157.3975,157.4994,3753.0
2020-03-04 12:45:00,169.87,170.34,169.87,170.34,24279.0,157.4902,157.9259,157.4902,157.9259,24279.0
2020-03-04 12:50:00,170.36,170.48,170.26,170.43,6315.0,157.9445,158.0557,157.8517,158.0094,6315.0
2020-03-04 12:55:00,170.48,170.84,170.48,170.8,4271.0,158.0557,158.3895,158.0557,158.3524,4271.0
2020-03-04 13:00:00,170.81,171.04,170.8,171.04,4638.0,158.3617,158.5749,158.3524,158.5749,4638.0
2020-03-04 13:05:00,171.17,171.24,170.98,171.11,9295.0,158.6954,158.7603,158.5193,158.6398,9295.0
2020-03-04 13:10:00,170.93,171.08,170.91,171.08,7344.0,158.4729,158.612,158.4544,158.612,7344.0
2020-03-04 13:15:00,171.12,171.47,171.05,171.45,11192.0,158.6491,158.9736,158.5842,158.955,11192.0
2020-03-04 13:20:00,171.5,171.56,171.48,171.53,1400.0,159.0014,159.057,158.9828,159.0292,1400.0
2020-03-04 13:25:00,171.62,171.62,171.33,171.41,2058.0,159.1126,159.1126,158.8438,158.9179,2058.0
2020-03-04 13:30:00,171.44,171.55,171.39,171.55,3044.0,158.9457,159.0477,158.8994,159.0477,3044.0
2020-03-04 13:35:00,171.58,171.62,171.23,171.27,11858.0,159.0755,159.1126,158.751,158.7881,11858.0
2020-03-04 13:40:00,171.27,171.35,171.21,171.25,10287.0,158.7881,158.8623,158.7325,158.7696,10287.0
2020-03-04 13:45:00,171.26,171.41,171.16,171.41,14973.0,158.7789,158.9179,158.6862,158.9179,14973.0
2020-03-04 13:50:00,171.44,171.65,171.44,171.56,2557.0,158.9457,159.1404,158.9457,159.057,2557.0
2020-03-04 13:55:00,171.56,171.58,171.31,171.37,5150.0,159.057,159.0755,158.8252,158.8808,5150.0
2020-03-04 14:00:00,171.44,171.52,171.02,171.14,16302.0,158.9457,159.0199,158.5564,158.6676,16302.0
2020-03-04 14:05:00,171.14,171.31,171.03,171.31,2048.0,158.6676,158.8252,158.5656,158.8252,2048.0
2020-03-04 14:10:00,171.32,171.36,171.22,171.22,1108.0,158.8345,158.8716,158.7418,158.7418,1108.0
2020-03-04 14:15:00,171.26,171.55,171.23,171.55,3270.0,158.7789,159.0477,158.751,159.0477,3270.0
2020-03-04 14:20:00,171.53,171.54,171.37,171.46,1658.0,159.0292,159.0385,158.8808,158.9643,1658.0
2020-03-04 14:25:00,171.51,171.87,171.48,171.74,7091.0,159.0106,159.3444,158.9828,159.2239,7091.0
2020-03-04 14:30:00,171.8,171.94,171.73,171.75,15002.0,159.2795,159.4093,159.2146,159.2332,15002.0
2020-03-04 14:35:00,171.72,171.84,171.45,171.55,9970.0,159.2053,159.3166,158.955,159.0477,9970.0
2020-03-04 14:40:00,171.53,171.75,171.46,171.67,18117.0,159.0292,159.2332,158.9643,159.159,18117.0
2020-03-04 14:45:00,171.62,171.62,171.38,171.46,16568.0,159.1126,159.1126,158.8901,158.9643,16568.0
2020-03-04 14:50:00,171.59,171.71,171.22,171.46,23701.0,159.0848,159.1961,158.7418,158.9643,23701.0
2020-03-04 14:55:00,171.42,171.77,171.34,171.63,18813.0,158.9272,159.2517,158.853,159.1219,18813.0
2020-03-04 15:00:00,171.59,171.84,171.55,171.82,17875.0,159.0848,159.3166,159.0477,159.2981,17875.0
2020-03-04 15:05:00,171.78,171.94,171.53,171.69,30389.0,159.261,159.4093,159.0292,159.1775,30389.0
2020-03-04 15:10:00,171.7,172.01,171.61,171.86,42774.0,159.1868,159.4742,159.1034,159.3351,42774.0
2020-03-04 15:15:00,171.83,171.92,171.74,171.86,23026.0,159.3073,159.3908,159.2239,159.3351,23026.0
2020-03-04 15:20:00,171.89,172.34,171.83,172.25,352546.0,159.3629,159.7802,159.3073,159.6967,352546.0
2020-03-04 15:25:00,172.25,172.55,172.24,172.55,38550.0,159.6967,159.9748,159.6874,159.9748,38550.0
2020-03-04 15:30:00,172.59,172.98,172.59,172.98,18976.0,160.0119,160.3735,160.0119,160.3735,18976.0
2020-03-04 15:35:00,172.99,173.06,172.78,173.06,18884.0,160.3828,160.4477,160.1881,160.4477,18884.0
2020-03-04 15:40:00,173.07,173.08,172.49,172.49,17459.0,160.457,160.4662,159.9192,159.9192,17459.0
2020-03-04 15:45:00,172.49,172.72,172.32,172.4,11173.0,159.9192,160.1325,159.7616,159.8358,11173.0
2020-03-04 15:50:00,172.53,173.44,172.53,173.41,42470.0,159.9563,160.8,159.9563,160.7722,42470.0
2020-03-04 15:55:00,173.45,173.64,173.3,173.5,50626.0,160.8093,160.9854,160.6702,160.8556,50626.0
2020-03-05 09:30:00,169.23,169.66,168.9,169.66,40711.0,156.8968,157.2955,156.5909,157.2955,40711.0
2020-03-05 09:35:00,169.54,169.96,169.44,169.7,12963.0,157.1842,157.5736,157.0915,157.3326,12963.0
2020-03-05 09:40:00,169.62,169.89,169.46,169.6,11091.0,157.2584,157.5087,157.11,157.2398,11091.0
2020-03-05 09:45:00,169.6,169.79,169.19,169.26,6612.0,157.2398,157.416,156.8597,156.9246,6612.0
2020-03-05 09:50:00,169.26,169.48,168.84,168.94,11118.0,156.9246,157.1286,156.5352,156.6279,11118.0
2020-03-05 09:55:00,168.89,168.89,168.57,168.75,9814.0,156.5816,156.5816,156.2849,156.4518,9814.0
2020-03-05 10:00:00,168.95,169.08,168.68,168.95,12426.0,156.6372,156.7577,156.3869,156.6372,12426.0
2020-03-05 10:05:00,168.75,168.94,168.66,168.88,6808.0,156.4518,156.6279,156.3683,156.5723,6808.0
2020-03-05 10:10:00,168.97,169.61,168.96,169.61,2904.0,156.6558,157.2491,156.6465,157.2491,2904.0
2020-03-05 10:15:00,169.58,169.75,169.41,169.75,4954.0,157.2213,157.3789,157.0637,157.3789,4954.0
2020-03-05 10:20:00,169.77,170.18,169.75,170.02,6513.0,157.3975,157.7776,157.3789,157.6292,6513.0
2020-03-05 10:25:00,169.76,169.76,169.46,169.48,5490.0,157.3882,157.3882,157.11,157.1286,5490.0
2020-03-05 10:30:00,169.58,169.77,169.56,169.62,5208.0,157.2213,157.3975,157.2028,157.2584,5208.0
2020-03-05 10:35:00,169.65,169.65,169.18,169.18,9600.0,157.2862,157.2862,156.8504,156.8504,9600.0
2020-03-05 10:40:00,169.15,169.63,169.15,169.46,5460.0,156.8226,157.2677,156.8226,157.11,5460.0
2020-03-05 10:45:00,169.25,169.74,169.17,169.65,5225.0,156.9153,157.3696,156.8412,157.2862,5225.0
2020-03-05 10:50:00,169.77,170.06,169.64,170.05,6859.0,157.3975,157.6663,157.2769,157.657,6859.0
2020-03-05 10:55:00,170.04,170.04,169.65,169.65,1833.0,157.6478,157.6478,157.2862,157.2862,1833.0
2020-03-05 11:00:00,169.63,170.05,169.63,169.83,8053.0,157.2677,157.657,157.2677,157.4531,8053.0
2020-03-05 11:05:00,170.06,170.46,170.06,170.46,2500.0,157.6663,158.0372,157.6663,158.0372,2500.0
2020-03-05 11:10:00,170.39,170.78,170.27,170.75,3950.0,157.9723,158.3338,157.861,158.306,3950.0
2020-03-05 11:15:00,170.75,170.91,170.68,170.9,6493.0,158.306,158.4544,158.2411,158.4451,6493.0
2020-03-05 11:20:00,170.83,170.83,170.46,170.46,3349.0,158.3802,158.3802,158.0372,158.0372,3349.0
2020-03-05 11:25:00,170.4,171.03,170.4,170.68,66180.0,157.9815,158.5656,157.9815,158.2411,66180.0
2020-03-05 11:30:00,170.7,170.88,170.41,170.41,5109.0,158.2597,158.4266,157.9908,157.9908,5109.0
2020-03-05 11:35:00,170.36,170.36,169.98,170.07,10141.0,157.9445,157.9445,157.5921,157.6756,10141.0
2020-03-05 11:40:00,169.9,170.02,169.72,169.72,17473.0,157.518,157.6292,157.3511,157.3511,17473.0
2020-03-05 11:45:00,169.68,170.05,169.61,170.05,5365.0,157.314,157.657,157.2491,157.657,5365.0
2020-03-05 11:50:00,169.94,170.09,169.75,169.9,3799.0,157.5551,157.6941,157.3789,157.518,3799.0
2020-03-05 11:55:00,169.79,169.79,169.41,169.5,12928.0,157.416,157.416,157.0637,157.1471,12928.0
2020-03-05 12:00:00,169.56,169.72,169.43,169.47,13500.0,157.2028,157.3511,157.0822,157.1193,13500.0
2020-03-05 12:05:00,169.35,169.37,169.01,169.07,17616.0,157.0081,157.0266,156.6928,156.7485,17616.0
2020-03-05 12:10:00,169.04,169.34,168.99,169.19,29160.0,156.7207,156.9988,156.6743,156.8597,29160.0
2020-03-05 12:15:00,169.16,169.33,168.88,168.92,38986.0,156.8319,156.9895,156.5723,156.6094,38986.0
2020-03-05 12:20:00,168.99,169.05,168.66,168.69,20003.0,156.6743,156.7299,156.3683,156.3962,20003.0
2020-03-05 12:25:00,168.71,168.88,168.56,168.87,14250.0,156.4147,156.5723,156.2756,156.563,14250.0
2020-03-05 12:30:00,168.84,169.14,168.84,169.03,8765.0,156.5352,156.8134,156.5352,156.7114,8765.0
2020-03-05 12:35:00,169.08,169.1,168.41,168.41,13476.0,156.7577,156.7763,156.1366,156.1366,13476.0
2020-03-05 12:40:00,168.48,168.48,167.83,167.84,26969.0,156.2015,156.2015,155.5988,155.6081,26969.0
2020-03-05 12:45:00,167.67,168.06,167.49,168.06,31888.0,155.4505,155.8121,155.2836,155.8121,31888.0
2020-03-05 12:50:00,168.02,168.16,167.86,168.14,6678.0,155.775,155.9048,155.6266,155.8862,6678.0
2020-03-05 12:55:00,168.11,168.15,167.77,167.77,32649.0,155.8584,155.8955,155.5432,155.5432,32649.0
2020-03-05 13:00:00,167.73,167.93,167.71,167.79,15890.0,155.5061,155.6915,155.4876,155.5618,15890.0
2020-03-05 13:05:00,167.84,167.96,167.45,167.5,22900.0,155.6081,155.7194,155.2465,155.2929,22900.0
2020-03-05 13:10:00,167.43,167.78,167.32,167.42,9695.0,155.228,155.5525,155.126,155.2187,9695.0
2020-03-05 13:15:00,167.37,167.55,167.22,167.37,19295.0,155.1724,155.3392,155.0333,155.1724,19295.0
2020-03-05 13:20:00,167.35,167.73,167.29,167.62,11258.0,155.1538,155.5061,155.0982,155.4041,11258.0
2020-03-05 13:25:00,167.65,168.04,167.64,168.04,9924.0,155.432,155.7935,155.4227,155.7935,9924.0
2020-03-05 13:30:00,168.06,168.32,167.9,168.24,19417.0,155.8121,156.0531,155.6637,155.979,19417.0
2020-03-05 13:35:00,168.26,168.57,168.2,168.2,16588.0,155.9975,156.2849,155.9419,155.9419,16588.0
2020-03-05 13:40:00,168.12,168.18,167.87,167.99,9726.0,155.8677,155.9233,155.6359,155.7472,9726.0
2020-03-05 13:45:00,167.96,168.47,167.93,168.47,9017.0,155.7194,156.1922,155.6915,156.1922,9017.0
2020-03-05 13:50:00,168.53,168.65,167.88,167.88,2348.0,156.2478,156.3591,155.6452,155.6452,2348.0
2020-03-05 13:55:00,167.92,168.31,167.92,168.18,3680.0,155.6823,156.0439,155.6823,155.9233,3680.0
2020-03-05 14:00:00,168.1,168.1,167.52,167.58,5122.0,155.8492,155.8492,155.3114,155.3671,5122.0
2020-03-05 14:05:00,167.65,167.83,167.63,167.69,6834.0,155.432,155.5988,155.4134,155.469,6834.0
2020-03-05 14:10:00,167.64,168.24,167.64,168.2,2126.0,155.4227,155.979,155.4227,155.9419,2126.0
2020-03-05 14:15:00,168.09,168.09,167.56,167.61,3749.0,155.8399,155.8399,155.3485,155.3949,3749.0
2020-03-05 14:20:00,167.56,167.62,167.14,167.14,8511.0,155.3485,155.4041,154.9591,154.9591,8511.0
2020-03-05 14:25:00,167.19,167.3,167.01,167.3,22040.0,155.0055,155.1075,154.8386,155.1075,22040.0
2020-03-05 14:30:00,167.15,167.55,167.15,167.38,6610.0,154.9684,155.3392,154.9684,155.1816,6610.0
2020-03-05 14:35:00,167.27,167.97,167.23,167.87,9834.0,155.0796,155.7286,155.0426,155.6359,9834.0
2020-03-05 14:40:00,167.92,167.96,167.61,167.68,4057.0,155.6823,155.7194,155.3949,155.4598,4057.0
2020-03-05 14:45:00,167.59,167.72,167.43,167.68,6604.0,155.3763,155.4969,155.228,155.4598,6604.0
2020-03-05 14:50:00,167.76,167.9,167.39,167.4,175613.0,155.5339,155.6637,155.1909,155.2002,175613.0
2020-03-05 14:55:00,167.32,167.81,167.31,167.6,11198.0,155.126,155.5803,155.1167,155.3856,11198.0
2020-03-05 15:00:00,167.65,167.65,167.2,167.21,4709.0,155.432,155.432,155.0147,155.024,4709.0
2020-03-05 15:05:00,167.36,167.56,167.2,167.45,16338.0,155.1631,155.3485,155.0147,155.2465,16338.0
2020-03-05 15:10:00,167.58,167.58,166.7,166.84,8814.0,155.3671,155.3671,154.5512,154.681,8814.0
2020-03-05 15:15:00,166.93,166.93,166.53,166.73,7304.0,154.7644,154.7644,154.3936,154.579,7304.0
2020-03-05 15:20:00,166.85,166.94,166.59,166.69,19675.0,154.6903,154.7737,154.4492,154.5419,19675.0
2020-03-05 15:25:00,166.63,166.99,166.39,166.74,24477.0,154.4863,154.8201,154.2638,154.5883,24477.0
2020-03-05 15:30:00,166.71,167.82,166.53,167.74,10225.0,154.5605,155.5896,154.3936,155.5154,10225.0
2020-03-05 15:35:00,167.58,167.72,167.12,167.12,7694.0,155.3671,155.4969,154.9406,154.9406,7694.0
2020-03-05 15:40:00,167.16,167.32,166.81,167.27,16123.0,154.9777,155.126,154.6532,155.0796,16123.0
2020-03-05 15:45:00,167.36,167.36,166.95,167.3,4398.0,155.1631,155.1631,154.783,155.1075,4398.0
2020-03-05 15:50:00,167.35,168.02,167.24,167.4,14174.0,155.1538,155.775,155.0518,155.2002,14174.0
2020-03-05 15:55:00,167.3,168.09,167.17,167.76,58695.0,155.1075,155.8399,154.9869,155.5339,58695.0
2020-03-06 09:30:00,162.57,163.22,162.0,162.65,27836.0,150.7222,151.3248,150.1937,150.7963,27836.0
2020-03-06 09:35:00,162.7,163.39,162.7,163.26,31916.0,150.8427,151.4824,150.8427,151.3619,31916.0
2020-03-06 09:40:00,163.16,163.25,162.74,162.98,16405.0,151.2692,151.3526,150.8798,151.1023,16405.0
2020-03-06 09:45:00,162.86,162.88,162.2,162.2,15376.0,150.991,151.0096,150.3791,150.3791,15376.0
2020-03-06 09:50:00,162.2,162.23,161.67,162.09,21142.0,150.3791,150.407,149.8878,150.2772,21142.0
2020-03-06 09:55:00,162.07,162.75,162.0,162.68,22680.0,150.2586,150.8891,150.1937,150.8242,22680.0
2020-03-06 10:00:00,162.73,163.08,162.73,162.91,24475.0,150.8705,151.195,150.8705,151.0374,24475.0
2020-03-06 10:05:00,163.08,163.2,162.35,162.56,29586.0,151.195,151.3063,150.5182,150.7129,29586.0
2020-03-06 10:10:00,162.28,163.03,162.28,162.97,44549.0,150.4533,151.1487,150.4533,151.093,44549.0
2020-03-06 10:15:00,163.06,163.41,162.97,162.97,8237.0,151.1765,151.501,151.093,151.093,8237.0
2020-03-06 10:20:00,163.05,163.33,162.89,163.32,3847.0,151.1672,151.4268,151.0189,151.4175,3847.0
2020-03-06 10:25:00,163.32,164.46,163.32,164.37,37180.0,151.4175,152.4744,151.4175,152.391,37180.0
2020-03-06 10:30:00,164.54,164.79,164.03,164.09,16399.0,152.5486,152.7804,152.0758,152.1314,16399.0
2020-03-06 10:35:00,163.94,164.68,163.78,164.68,11043.0,151.9923,152.6784,151.844,152.6784,11043.0
2020-03-06 10:40:00,164.52,165.12,164.39,164.82,16615.0,152.5301,153.0863,152.4095,152.8082,16615.0
2020-03-06 10:45:00,164.79,165.04,164.53,165.04,22255.0,152.7804,153.0122,152.5393,153.0122,22255.0
2020-03-06 10:50:00,165.25,165.25,164.7,164.94,30691.0,153.2069,153.2069,152.6969,152.9195,30691.0
2020-03-06 10:55:00,164.83,164.99,164.31,164.81,11020.0,152.8175,152.9658,152.3354,152.7989,11020.0
2020-03-06 11:00:00,164.85,164.92,164.18,164.25,15640.0,152.836,152.9009,152.2148,152.2797,15640.0
2020-03-06 11:05:00,164.25,164.41,163.95,164.08,14047.0,152.2797,152.4281,152.0016,152.1221,14047.0
2020-03-06 11:10:00,163.94,164.13,163.68,163.71,8102.0,151.9923,152.1685,151.7513,151.7791,8102.0
2020-03-06 11:15:00,163.65,164.04,163.64,163.71,10629.0,151.7235,152.085,151.7142,151.7791,10629.0
2020-03-06 11:20:00,163.74,163.86,163.57,163.77,4184.0,151.8069,151.9182,151.6493,151.8347,4184.0
2020-03-06 11:25:00,163.52,163.9,163.46,163.61,4965.0,151.6029,151.9552,151.5473,151.6864,4965.0
2020-03-06 11:30:00,163.78,164.21,163.66,164.01,8266.0,151.844,152.2427,151.7327,152.0572,8266.0
2020-03-06 11:35:00,163.93,164.08,163.79,164.08,11007.0,151.9831,152.1221,151.8533,152.1221,11007.0
2020-03-06 11:40:00,164.05,164.05,163.47,163.47,3078.0,152.0943,152.0943,151.5566,151.5566,3078.0
2020-03-06 11:45:00,163.52,163.52,163.1,163.11,4582.0,151.6029,151.6029,151.2135,151.2228,4582.0
2020-03-06 11:50:00,163.11,163.67,163.11,163.56,4320.0,151.2228,151.742,151.2228,151.64,4320.0
2020-03-06 11:55:00,163.47,163.64,163.31,163.46,63127.0,151.5566,151.7142,151.4082,151.5473,63127.0
2020-03-06 12:00:00,163.46,163.47,162.84,162.84,8037.0,151.5473,151.5566,150.9725,150.9725,8037.0
2020-03-06 12:05:00,162.83,162.99,162.78,162.86,11736.0,150.9632,151.1116,150.9169,150.991,11736.0
2020-03-06 12:10:00,162.77,162.89,162.58,162.77,21672.0,150.9076,151.0189,150.7314,150.9076,21672.0
2020-03-06 12:15:00,162.78,162.99,162.46,162.52,10426.0,150.9169,151.1116,150.6202,150.6758,10426.0
2020-03-06 12:20:00,162.51,162.99,162.46,162.63,31129.0,150.6665,151.1116,150.6202,150.7778,31129.0
2020-03-06 12:25:00,162.65,162.74,162.47,162.52,22601.0,150.7963,150.8798,150.6295,150.6758,22601.0
2020-03-06 12:30:00,162.74,163.3,162.64,163.3,10187.0,150.8798,151.399,150.7871,151.399,10187.0
2020-03-06 12:35:00,163.31,163.86,163.22,163.6,4519.0,151.4082,151.9182,151.3248,151.6771,4519.0
2020-03-06 12:40:00,163.61,163.85,163.49,163.84,3850.0,151.6864,151.9089,151.5751,151.8996,3850.0
2020-03-06 12:45:00,164.06,164.09,163.57,163.61,14389.0,152.1036,152.1314,151.6493,151.6864,14389.0
2020-03-06 12:50:00,163.55,163.61,163.39,163.39,2300.0,151.6308,151.6864,151.4824,151.4824,2300.0
2020-03-06 12:55:00,163.41,163.51,163.22,163.38,33969.0,151.501,151.5937,151.3248,151.4731,33969.0
2020-03-06 13:00:00,163.33,163.67,163.27,163.66,6287.0,151.4268,151.742,151.3712,151.7327,6287.0
2020-03-06 13:05:00,163.66,163.87,163.55,163.55,6543.0,151.7327,151.9274,151.6308,151.6308,6543.0
2020-03-06 13:10:00,163.83,163.83,163.4,163.42,3992.0,151.8903,151.8903,151.4917,151.5102,3992.0
2020-03-06 13:15:00,163.47,163.72,163.47,163.6,3523.0,151.5566,151.7884,151.5566,151.6771,3523.0
2020-03-06 13:20:00,163.71,164.38,163.71,164.38,6050.0,151.7791,152.4003,151.7791,152.4003,6050.0
2020-03-06 13:25:00,164.23,164.23,163.74,163.76,4984.0,152.2612,152.2612,151.8069,151.8254,4984.0
2020-03-06 13:30:00,163.75,164.07,163.55,163.58,5283.0,151.8162,152.1129,151.6308,151.6586,5283.0
2020-03-06 13:35:00,163.59,163.9,163.32,163.83,8684.0,151.6678,151.9552,151.4175,151.8903,8684.0
2020-03-06 13:40:00,163.82,163.96,163.5,163.5,5047.0,151.8811,152.0109,151.5844,151.5844,5047.0
2020-03-06 13:45:00,163.5,163.5,162.91,163.06,192576.0,151.5844,151.5844,151.0374,151.1765,192576.0
2020-03-06 13:50:00,163.03,163.15,162.74,162.74,5643.0,151.1487,151.2599,150.8798,150.8798,5643.0
2020-03-06 13:55:00,162.72,162.91,162.71,162.71,1813.0,150.8612,151.0374,150.852,150.852,1813.0
2020-03-06 14:00:00,162.7,162.7,162.38,162.57,10115.0,150.8427,150.8427,150.546,150.7222,10115.0
2020-03-06 14:05:00,162.64,162.71,162.29,162.36,7888.0,150.7871,150.852,150.4626,150.5275,7888.0
2020-03-06 14:10:00,162.41,162.62,162.28,162.41,17082.0,150.5738,150.7685,150.4533,150.5738,17082.0
2020-03-06 14:15:00,162.4,162.48,162.24,162.32,10632.0,150.5646,150.6387,150.4162,150.4904,10632.0
2020-03-06 14:20:00,162.31,162.52,162.2,162.49,8511.0,150.4811,150.6758,150.3791,150.648,8511.0
2020-03-06 14:25:00,162.67,162.92,162.65,162.65,7812.0,150.8149,151.0467,150.7963,150.7963,7812.0
2020-03-06 14:30:00,162.67,162.77,162.12,162.12,8976.0,150.8149,150.9076,150.305,150.305,8976.0
2020-03-06 14:35:00,162.06,162.06,161.7,161.74,9437.0,150.2493,150.2493,149.9156,149.9527,9437.0
2020-03-06 14:40:00,161.63,161.82,161.58,161.62,10672.0,149.8507,150.0268,149.8043,149.8414,10672.0
2020-03-06 14:45:00,161.66,161.94,161.28,161.42,4098.0,149.8785,150.1381,149.5262,149.656,4098.0
2020-03-06 14:50:00,161.32,161.42,161.2,161.24,19588.0,149.5633,149.656,149.452,149.4891,19588.0
2020-03-06 14:55:00,161.31,161.67,161.31,161.42,11442.0,149.554,149.8878,149.554,149.656,11442.0
2020-03-06 15:00:00,161.56,161.56,161.04,161.35,12331.0,149.7858,149.7858,149.3037,149.5911,12331.0
2020-03-06 15:05:00,161.12,161.19,160.94,161.0,12037.0,149.3778,149.4427,149.211,149.2666,12037.0
2020-03-06 15:10:00,161.0,161.76,161.0,161.36,5407.0,149.2666,149.9712,149.2666,149.6004,5407.0
2020-03-06 15:15:00,161.48,162.25,161.41,162.25,11302.0,149.7116,150.4255,149.6467,150.4255,11302.0
2020-03-06 15:20:00,162.31,162.41,161.95,162.4,30079.0,150.4811,150.5738,150.1474,150.5646,30079.0
2020-03-06 15:25:00,162.5,162.54,161.96,162.03,118601.0,150.6573,150.6944,150.1566,150.2215,118601.0
2020-03-06 15:30:00,162.02,163.33,161.78,163.27,61211.0,150.2123,151.4268,149.9897,151.3712,61211.0
2020-03-06 15:35:00,163.21,163.67,162.5,162.51,13266.0,151.3155,151.742,150.6573,150.6665,13266.0
2020-03-06 15:40:00,162.52,163.42,162.52,163.41,25954.0,150.6758,151.5102,150.6758,151.501,25954.0
2020-03-06 15:45:00,163.49,163.86,163.27,163.7,19763.0,151.5751,151.9182,151.3712,151.7698,19763.0
2020-03-06 15:50:00,163.79,165.06,163.79,164.7,50513.0,151.8533,153.0307,151.8533,152.6969,50513.0
2020-03-06 15:55:00,164.66,165.52,164.65,164.74,102684.0,152.6599,153.4572,152.6506,152.734,102684.0
2020-03-09 09:30:00,154.35,155.0,152.01,152.76,63806.0,143.1012,143.7039,140.9318,141.6271,63806.0
2020-03-09 09:35:00,152.76,152.76,152.76,152.76,0.0,141.6271,141.6271,141.6271,141.6271,0.0
2020-03-09 09:40:00,152.76,152.76,152.76,152.76,0.0,141.6271,141.6271,141.6271,141.6271,0.0
2020-03-09 09:45:00,157.0,157.0,152.52,154.42,5608.0,145.5581,145.5581,141.4046,143.1661,5608.0
2020-03-09 09:50:00,153.62,154.52,152.79,154.5,27021.0,142.4244,143.2588,141.6549,143.2403,27021.0
2020-03-09 09:55:00,154.21,156.58,153.76,154.91,20767.0,142.9714,145.1687,142.5542,143.6204,20767.0
2020-03-09 10:00:00,155.03,155.03,153.68,154.28,6619.0,143.7317,143.7317,142.4801,143.0363,6619.0
2020-03-09 10:05:00,154.29,156.32,154.18,156.32,9201.0,143.0456,144.9277,142.9436,144.9277,9201.0
2020-03-09 10:10:00,155.93,155.93,155.5,155.5,1290.0,144.5661,144.5661,144.1674,144.1674,1290.0
2020-03-09 10:15:00,155.85,156.31,155.68,156.06,19067.0,144.4919,144.9184,144.3343,144.6866,19067.0
2020-03-09 10:20:00,156.15,156.15,155.12,155.53,3655.0,144.7701,144.7701,143.8151,144.1952,3655.0
2020-03-09 10:25:00,155.21,155.71,154.79,155.31,8146.0,143.8986,144.3621,143.5092,143.9913,8146.0
2020-03-09 10:30:00,155.39,156.04,155.37,155.75,3211.0,144.0654,144.6681,144.0469,144.3992,3211.0
2020-03-09 10:35:00,155.62,155.67,155.08,155.6,1661.0,144.2787,144.325,143.778,144.2601,1661.0
2020-03-09 10:40:00,155.62,155.85,155.33,155.58,23245.0,144.2787,144.4919,144.0098,144.2416,23245.0
2020-03-09 10:45:00,155.47,155.47,154.9,154.91,5523.0,144.1396,144.1396,143.6112,143.6204,5523.0
2020-03-09 10:50:00,154.79,154.79,154.35,154.5,11026.0,143.5092,143.5092,143.1012,143.2403,11026.0
2020-03-09 10:55:00,154.47,154.56,154.14,154.36,15806.0,143.2125,143.2959,142.9065,143.1105,15806.0
2020-03-09 11:00:00,154.1,154.25,153.88,153.99,34484.0,142.8695,143.0085,142.6655,142.7675,34484.0
2020-03-09 11:05:00,154.0,154.19,153.86,154.19,9728.0,142.7767,142.9529,142.6469,142.9529,9728.0
2020-03-09 11:10:00,154.25,154.78,154.18,154.57,43798.0,143.0085,143.4999,142.9436,143.3052,43798.0
2020-03-09 11:15:00,154.55,155.6,154.55,155.39,19129.0,143.2867,144.2601,143.2867,144.0654,19129.0
2020-03-09 11:20:00,155.28,155.69,155.22,155.69,15074.0,143.9635,144.3436,143.9078,144.3436,15074.0
2020-03-09 11:25:00,155.77,155.78,155.3,155.49,6042.0,144.4177,144.427,143.982,144.1582,6042.0
2020-03-09 11:30:00,155.28,155.68,155.02,155.58,18664.0,143.9635,144.3343,143.7224,144.2416,18664.0
2020-03-09 11:35:00,155.66,156.6,155.54,156.38,19052.0,144.3158,145.1873,144.2045,144.9833,19052.0
2020-03-09 11:40:00,156.21,156.66,156.21,156.66,22736.0,144.8257,145.2429,144.8257,145.2429,22736.0
2020-03-09 11:45:00,156.67,157.04,156.45,157.02,20008.0,145.2522,145.5952,145.0482,145.5766,20008.0
2020-03-09 11:50:00,156.93,157.13,156.57,156.73,22982.0,145.4932,145.6786,145.1594,145.3078,22982.0
2020-03-09 11:55:00,156.75,156.84,156.45,156.46,31265.0,145.3263,145.4098,145.0482,145.0575,31265.0
2020-03-09 12:00:00,156.41,156.48,155.87,156.03,21732.0,145.0111,145.076,144.5105,144.6588,21732.0
2020-03-09 12:05:00,156.2,157.07,156.2,157.0,13075.0,144.8164,145.623,144.8164,145.5581,13075.0
2020-03-09 12:10:00,157.01,157.25,156.57,156.66,22533.0,145.5674,145.7899,145.1594,145.2429,22533.0
2020-03-09 12:15:00,156.75,156.83,156.14,156.14,11781.0,145.3263,145.4005,144.7608,144.7608,11781.0
2020-03-09 12:20:00,156.26,156.33,156.0,156.0,4578.0,144.872,144.9369,144.631,144.631,4578.0
2020-03-09 12:25:00,156.07,156.07,155.51,155.51,9533.0,144.6959,144.6959,144.1767,144.1767,9533.0
2020-03-09 12:30:00,155.58,155.72,155.16,155.23,11081.0,144.2416,144.3714,143.8522,143.9171,11081.0
2020-03-09 12:35:00,155.25,155.43,154.87,155.34,6990.0,143.9356,144.1025,143.5833,144.0191,6990.0
2020-03-09 12:40:00,155.49,155.64,154.63,154.7,9535.0,144.1582,144.2972,143.3608,143.4257,9535.0
2020-03-09 12:45:00,154.74,154.85,154.48,154.64,12161.0,143.4628,143.5648,143.2218,143.3701,12161.0
2020-03-09 12:50:00,154.63,154.91,154.61,154.83,10227.0,143.3608,143.6204,143.3423,143.5463,10227.0
2020-03-09 12:55:00,154.8,155.02,154.63,154.68,5275.0,143.5184,143.7224,143.3608,143.4072,5275.0
2020-03-09 13:00:00,154.72,155.21,154.56,154.66,5247.0,143.4443,143.8986,143.2959,143.3886,5247.0
2020-03-09 13:05:00,154.6,154.79,154.26,154.76,7761.0,143.333,143.5092,143.0178,143.4814,7761.0
2020-03-09 13:10:00,154.5,155.07,154.49,154.99,27635.0,143.2403,143.7688,143.231,143.6946,27635.0
2020-03-09 13:15:00,155.0,155.11,154.65,154.7,3415.0,143.7039,143.8058,143.3794,143.4257,3415.0
2020-03-09 13:20:00,154.73,154.75,154.28,154.5,7252.0,143.4535,143.4721,143.0363,143.2403,7252.0
2020-03-09 13:25:00,154.5,154.6,154.05,154.21,6030.0,143.2403,143.333,142.8231,142.9714,6030.0
2020-03-09 13:30:00,154.16,154.22,153.56,153.56,10577.0,142.9251,142.9807,142.3688,142.3688,10577.0
2020-03-09 13:35:00,153.73,153.74,153.21,153.22,3100.0,142.5264,142.5357,142.0443,142.0536,3100.0
2020-03-09 13:40:00,153.42,153.51,152.76,152.91,13160.0,142.239,142.3225,141.6271,141.7662,13160.0
2020-03-09 13:45:00,152.87,153.45,152.84,153.25,11250.0,141.7291,142.2668,141.7013,142.0814,11250.0
2020-03-09 13:50:00,153.14,153.15,152.48,152.53,8783.0,141.9794,141.9887,141.3675,141.4139,8783.0
2020-03-09 13:55:00,152.51,152.98,152.41,152.73,8031.0,141.3953,141.8311,141.3026,141.5993,8031.0
2020-03-09 14:00:00,152.82,152.82,151.95,151.96,15683.0,141.6827,141.6827,140.8761,140.8854,15683.0
2020-03-09 14:05:00,151.9,152.4,151.73,151.86,55997.0,140.8298,141.2933,140.6722,140.7927,55997.0
2020-03-09 14:10:00,151.81,152.52,151.81,152.3,9760.0,140.7463,141.4046,140.7463,141.2006,9760.0
2020-03-09 14:15:00,152.72,153.36,152.72,153.11,12128.0,141.59,142.1834,141.59,141.9516,12128.0
2020-03-09 14:20:00,153.25,153.34,152.8,152.87,7112.0,142.0814,142.1648,141.6642,141.7291,7112.0
2020-03-09 14:25:00,152.76,152.81,152.1,152.1,6246.0,141.6271,141.6735,141.0152,141.0152,6246.0
2020-03-09 14:30:00,152.1,152.41,151.81,152.06,15999.0,141.0152,141.3026,140.7463,140.9781,15999.0
2020-03-09 14:35:00,152.09,152.53,151.63,152.46,10757.0,141.0059,141.4139,140.5795,141.349,10757.0
2020-03-09 14:40:00,152.42,152.42,151.39,151.56,7023.0,141.3119,141.3119,140.357,140.5146,7023.0
2020-03-09 14:45:00,151.44,152.25,151.38,151.88,7855.0,140.4033,141.1543,140.3477,140.8112,7855.0
2020-03-09 14:50:00,152.07,153.06,152.07,153.02,33100.0,140.9874,141.9052,140.9874,141.8682,33100.0
2020-03-09 14:55:00,152.96,153.47,152.95,153.0,6598.0,141.8125,142.2854,141.8033,141.8496,6598.0
2020-03-09 15:00:00,152.94,153.7,152.51,153.54,8979.0,141.794,142.4986,141.3953,142.3503,8979.0
2020-03-09 15:05:00,153.53,153.66,153.04,153.13,11858.0,142.341,142.4615,141.8867,141.9701,11858.0
2020-03-09 15:10:00,153.16,153.16,152.6,152.75,12741.0,141.998,141.998,141.4788,141.6178,12741.0
2020-03-09 15:15:00,152.61,153.4,152.47,152.92,21097.0,141.488,142.2205,141.3582,141.7755,21097.0
2020-03-09 15:20:00,152.75,153.66,152.59,153.65,13469.0,141.6178,142.4615,141.4695,142.4522,13469.0
2020-03-09 15:25:00,153.75,154.32,153.66,153.66,31748.0,142.545,143.0734,142.4615,142.4615,31748.0
2020-03-09 15:30:00,153.66,153.66,153.0,153.17,97376.0,142.4615,142.4615,141.8496,142.0072,97376.0
2020-03-09 15:35:00,153.23,154.38,153.23,154.12,73637.0,142.0629,143.129,142.0629,142.888,73637.0
2020-03-09 15:40:00,154.12,154.39,153.92,154.09,84025.0,142.888,143.1383,142.7026,142.8602,84025.0
2020-03-09 15:45:00,154.08,154.4,153.55,154.03,83362.0,142.8509,143.1476,142.3595,142.8046,83362.0
2020-03-09 15:50:00,153.98,153.98,153.12,153.75,42747.0,142.7582,142.7582,141.9609,142.545,42747.0
2020-03-09 15:55:00,153.56,153.56,151.82,151.95,82061.0,142.3688,142.3688,140.7556,140.8761,82061.0
2020-03-10 09:30:00,157.54,157.79,157.05,157.63,61516.0,146.0588,146.2905,145.6045,146.1422,61516.0
2020-03-10 09:35:00,157.59,157.62,156.44,156.58,22172.0,146.1051,146.1329,145.0389,145.1687,22172.0
2020-03-10 09:40:00,156.56,156.57,155.67,155.94,14342.0,145.1502,145.1594,144.325,144.5754,14342.0
2020-03-10 09:45:00,155.76,156.03,155.4,155.74,20325.0,144.4085,144.6588,144.0747,144.3899,20325.0
2020-03-10 09:50:00,155.65,156.16,155.55,156.09,7330.0,144.3065,144.7793,144.2138,144.7144,7330.0
2020-03-10 09:55:00,156.12,156.67,156.05,156.29,14210.0,144.7422,145.2522,144.6773,144.8999,14210.0
2020-03-10 10:00:00,156.33,156.84,156.07,156.7,14762.0,144.9369,145.4098,144.6959,145.28,14762.0
2020-03-10 10:05:00,156.68,157.11,156.48,157.11,15922.0,145.2614,145.6601,145.076,145.6601,15922.0
2020-03-10 10:10:00,157.15,157.46,157.15,157.31,15056.0,145.6972,145.9846,145.6972,145.8455,15056.0
2020-03-10 10:15:00,157.33,157.36,156.88,156.98,14992.0,145.8641,145.8919,145.4469,145.5396,14992.0
2020-03-10 10:20:00,157.01,157.4,156.75,156.93,19225.0,145.5674,145.929,145.3263,145.4932,19225.0
2020-03-10 10:25:00,156.69,156.71,156.14,156.19,22546.0,145.2707,145.2892,144.7608,144.8071,22546.0
2020-03-10 10:30:00,156.15,156.22,155.68,155.9,17828.0,144.7701,144.835,144.3343,144.5383,17828.0
2020-03-10 10:35:00,155.89,156.09,155.65,155.74,10800.0,144.529,144.7144,144.3065,144.3899,10800.0
2020-03-10 10:40:00,155.74,155.79,155.3,155.44,15121.0,144.3899,144.4363,143.982,144.1118,15121.0
2020-03-10 10:45:00,155.37,155.54,154.81,154.87,19599.0,144.0469,144.2045,143.5277,143.5833,19599.0
2020-03-10 10:50:00,154.72,154.86,154.21,154.22,5586.0,143.4443,143.5741,142.9714,142.9807,5586.0
2020-03-10 10:55:00,154.34,154.7,154.3,154.3,6782.0,143.092,143.4257,143.0549,143.0549,6782.0
2020-03-10 11:00:00,154.13,154.52,153.92,154.34,10476.0,142.8973,143.2588,142.7026,143.092,10476.0
2020-03-10 11:05:00,154.25,154.95,154.21,154.95,16786.0,143.0085,143.6575,142.9714,143.6575,16786.0
2020-03-10 11:10:00,154.89,154.89,153.86,153.88,22226.0,143.6019,143.6019,142.6469,142.6655,22226.0
2020-03-10 11:15:00,153.88,154.14,153.4,153.4,19963.0,142.6655,142.9065,142.2205,142.2205,19963.0
2020-03-10 11:20:00,153.44,153.5,152.56,152.56,8652.0,142.2576,142.3132,141.4417,141.4417,8652.0
2020-03-10 11:25:00,152.49,152.89,151.99,152.35,10965.0,141.3768,141.7476,140.9132,141.247,10965.0
2020-03-10 11:30:00,152.04,152.25,151.65,151.87,72567.0,140.9596,141.1543,140.598,140.802,72567.0
2020-03-10 11:35:00,151.78,151.95,151.23,151.88,54565.0,140.7185,140.8761,140.2086,140.8112,54565.0
2020-03-10 11:40:00,151.97,152.75,151.53,152.75,50575.0,140.8947,141.6178,140.4868,141.6178,50575.0
2020-03-10 11:45:00,152.72,153.33,152.59,153.05,9565.0,141.59,142.1556,141.4695,141.896,9565.0
2020-03-10 11:50:00,153.12,153.22,152.06,152.2,7332.0,141.9609,142.0536,140.9781,141.1079,7332.0
2020-03-10 11:55:00,152.14,152.69,151.82,152.5,12938.0,141.0523,141.5622,140.7556,141.3861,12938.0
2020-03-10 12:00:00,152.33,153.69,152.33,153.25,10833.0,141.2284,142.4893,141.2284,142.0814,10833.0
2020-03-10 12:05:00,153.19,153.48,153.03,153.38,15083.0,142.0258,142.2946,141.8774,142.2019,15083.0
2020-03-10 12:10:00,153.63,154.6,153.58,154.44,12452.0,142.4337,143.333,142.3874,143.1847,12452.0
2020-03-10 12:15:00,154.47,154.77,154.26,154.55,7159.0,143.2125,143.4906,143.0178,143.2867,7159.0
2020-03-10 12:20:00,154.47,154.52,154.1,154.36,7836.0,143.2125,143.2588,142.8695,143.1105,7836.0
2020-03-10 12:25:00,154.24,154.44,153.49,153.51,14476.0,142.9993,143.1847,142.3039,142.3225,14476.0
2020-03-10 12:30:00,153.47,153.47,152.52,152.81,10632.0,142.2854,142.2854,141.4046,141.6735,10632.0
2020-03-10 12:35:00,152.55,153.3,152.47,153.25,32543.0,141.4324,142.1278,141.3582,142.0814,32543.0
2020-03-10 12:40:00,153.33,153.69,152.76,153.66,10528.0,142.1556,142.4893,141.6271,142.4615,10528.0
2020-03-10 12:45:00,153.82,153.95,153.56,153.57,12139.0,142.6099,142.7304,142.3688,142.3781,12139.0
2020-03-10 12:50:00,153.56,154.24,153.41,154.23,6672.0,142.3688,142.9993,142.2297,142.99,6672.0
2020-03-10 12:55:00,154.22,154.29,153.92,153.92,10416.0,142.9807,143.0456,142.7026,142.7026,10416.0
2020-03-10 13:00:00,153.89,153.89,153.22,153.44,16878.0,142.6748,142.6748,142.0536,142.2576,16878.0
2020-03-10 13:05:00,153.54,154.47,153.2,154.47,6282.0,142.3503,143.2125,142.035,143.2125,6282.0
2020-03-10 13:10:00,154.52,154.7,154.07,154.57,12716.0,143.2588,143.4257,142.8416,143.3052,12716.0
2020-03-10 13:15:00,154.57,155.05,154.22,154.77,35534.0,143.3052,143.7502,142.9807,143.4906,35534.0
2020-03-10 13:20:00,154.85,155.17,154.75,154.95,14615.0,143.5648,143.8615,143.4721,143.6575,14615.0
2020-03-10 13:25:00,154.84,154.87,154.22,154.56,24953.0,143.5555,143.5833,142.9807,143.2959,24953.0
2020-03-10 13:30:00,154.47,154.89,154.05,154.89,7081.0,143.2125,143.6019,142.8231,143.6019,7081.0
2020-03-10 13:35:00,154.84,154.84,153.95,154.15,10640.0,143.5555,143.5555,142.7304,142.9158,10640.0
2020-03-10 13:40:00,154.29,154.41,153.75,154.03,21598.0,143.0456,143.1569,142.545,142.8046,21598.0
2020-03-10 13:45:00,153.84,153.84,153.32,153.38,16100.0,142.6284,142.6284,142.1463,142.2019,16100.0
2020-03-10 13:50:00,153.32,153.56,153.06,153.11,9188.0,142.1463,142.3688,141.9052,141.9516,9188.0
2020-03-10 13:55:00,153.07,153.35,152.95,153.27,3350.0,141.9145,142.1741,141.8033,142.0999,3350.0
2020-03-10 14:00:00,153.3,153.3,152.67,153.04,8657.0,142.1278,142.1278,141.5437,141.8867,8657.0
2020-03-10 14:05:00,152.81,153.49,152.74,153.49,10284.0,141.6735,142.3039,141.6086,142.3039,10284.0
2020-03-10 14:10:00,153.46,154.0,153.41,153.87,5355.0,142.2761,142.7767,142.2297,142.6562,5355.0
2020-03-10 14:15:00,154.08,154.22,153.85,154.0,38327.0,142.8509,142.9807,142.6377,142.7767,38327.0
2020-03-10 14:20:00,153.92,154.21,153.41,153.41,7590.0,142.7026,142.9714,142.2297,142.2297,7590.0
2020-03-10 14:25:00,153.44,154.32,153.23,154.15,10617.0,142.2576,143.0734,142.0629,142.9158,10617.0
2020-03-10 14:30:00,154.27,154.78,154.1,154.78,9305.0,143.0271,143.4999,142.8695,143.4999,9305.0
2020-03-10 14:35:00,154.84,155.13,154.83,154.86,43751.0,143.5555,143.8244,143.5463,143.5741,43751.0
2020-03-10 14:40:00,154.89,155.97,154.85,155.96,39263.0,143.6019,144.6032,143.5648,144.5939,39263.0
2020-03-10 14:45:00,155.89,156.83,155.8,156.8,42205.0,144.529,145.4005,144.4456,145.3727,42205.0
2020-03-10 14:50:00,156.74,156.74,156.03,156.33,53271.0,145.3171,145.3171,144.6588,144.9369,53271.0
2020-03-10 14:55:00,156.38,156.64,155.73,156.18,44236.0,144.9833,145.2243,144.3807,144.7979,44236.0
2020-03-10 15:00:00,156.38,157.0,156.04,156.93,19074.0,144.9833,145.5581,144.6681,145.4932,19074.0
2020-03-10 15:05:00,157.02,157.22,156.71,156.72,21659.0,145.5766,145.7621,145.2892,145.2985,21659.0
2020-03-10 15:10:00,156.78,157.32,156.72,157.14,230891.0,145.3541,145.8548,145.2985,145.6879,230891.0
2020-03-10 15:15:00,157.12,158.06,156.78,157.97,197976.0,145.6694,146.5409,145.3541,146.4574,197976.0
2020-03-10 15:20:00,157.97,158.38,157.69,157.97,107684.0,146.4574,146.8375,146.1978,146.4574,107684.0
2020-03-10 15:25:00,157.93,157.94,157.12,157.2,54731.0,146.4203,146.4296,145.6694,145.7435,54731.0
2020-03-10 15:30:00,157.19,157.69,156.69,157.0,54363.0,145.7343,146.1978,145.2707,145.5581,54363.0
2020-03-10 15:35:00,157.02,158.05,156.9,157.95,52857.0,145.5766,146.5316,145.4654,146.4389,52857.0
2020-03-10 15:40:00,157.92,158.18,157.67,157.72,80660.0,146.4111,146.6521,146.1793,146.2256,80660.0
2020-03-10 15:45:00,157.64,158.55,157.61,158.38,66193.0,146.1515,146.9951,146.1237,146.8375,66193.0
2020-03-10 15:50:00,158.38,159.09,158.36,159.08,81512.0,146.8375,147.4958,146.819,147.4865,81512.0
2020-03-10 15:55:00,159.03,159.48,158.77,159.46,134502.0,147.4402,147.8574,147.1991,147.8388,134502.0
2020-03-11 09:30:00,155.25,155.77,154.81,155.71,33034.0,143.9356,144.4177,143.5277,144.3621,33034.0
2020-03-11 09:35:00,155.48,155.89,154.86,154.91,23442.0,144.1489,144.529,143.5741,143.6204,23442.0
2020-03-11 09:40:00,154.9,155.47,154.37,154.79,12937.0,143.6112,144.1396,143.1198,143.5092,12937.0
2020-03-11 09:45:00,154.89,155.1,154.54,154.81,3455.0,143.6019,143.7966,143.2774,143.5277,3455.0
2020-03-11 09:50:00,154.58,155.01,154.38,154.84,33935.0,143.3145,143.7131,143.129,143.5555,33935.0
2020-03-11 09:55:00,154.77,155.15,154.58,155.03,4349.0,143.4906,143.8429,143.3145,143.7317,4349.0
2020-03-11 10:00:00,154.68,155.19,154.68,155.04,3653.0,143.4072,143.88,143.4072,143.7409,3653.0
2020-03-11 10:05:00,155.09,155.62,154.79,155.45,11267.0,143.7873,144.2787,143.5092,144.1211,11267.0
2020-03-11 10:10:00,155.52,155.54,155.04,155.34,9223.0,144.186,144.2045,143.7409,144.0191,9223.0
2020-03-11 10:15:00,155.05,155.28,154.98,154.98,2929.0,143.7502,143.9635,143.6853,143.6853,2929.0
2020-03-11 10:20:00,154.84,154.85,154.38,154.38,7199.0,143.5555,143.5648,143.129,143.129,7199.0
2020-03-11 10:25:00,154.44,154.79,153.94,154.12,3603.0,143.1847,143.5092,142.7211,142.888,3603.0
2020-03-11 10:30:00,153.95,154.51,153.87,154.46,9358.0,142.7304,143.2496,142.6562,143.2032,9358.0
2020-03-11 10:35:00,154.15,154.21,153.88,154.14,6658.0,142.9158,142.9714,142.6655,142.9065,6658.0
2020-03-11 10:40:00,154.01,154.22,153.68,153.68,8710.0,142.786,142.9807,142.4801,142.4801,8710.0
2020-03-11 10:45:00,153.77,154.44,153.51,153.6,49659.0,142.5635,143.1847,142.3225,142.4059,49659.0
2020-03-11 10:50:00,153.63,153.74,153.45,153.48,6893.0,142.4337,142.5357,142.2668,142.2946,6893.0
2020-03-11 10:55:00,153.49,153.95,153.23,153.83,8956.0,142.3039,142.7304,142.0629,142.6191,8956.0
2020-03-11 11:00:00,153.99,154.28,153.69,153.69,17985.0,142.7675,143.0363,142.4893,142.4893,17985.0
2020-03-11 11:05:00,153.72,153.98,153.46,153.98,48696.0,142.5171,142.7582,142.2761,142.7582,48696.0
2020-03-11 11:10:00,153.88,153.96,153.59,153.85,3656.0,142.6655,142.7397,142.3966,142.6377,3656.0
2020-03-11 11:15:00,153.83,153.83,153.05,153.11,14992.0,142.6191,142.6191,141.896,141.9516,14992.0
2020-03-11 11:20:00,153.1,153.18,152.63,152.65,82972.0,141.9423,142.0165,141.5066,141.5251,82972.0
2020-03-11 11:25:00,152.66,152.99,152.61,152.87,115557.0,141.5344,141.8403,141.488,141.7291,115557.0
2020-03-11 11:30:00,152.92,153.37,152.69,153.27,133188.0,141.7755,142.1927,141.5622,142.0999,133188.0
2020-03-11 11:35:00,153.27,153.75,152.99,153.72,291182.0,142.0999,142.545,141.8403,142.5171,291182.0
2020-03-11 11:40:00,153.72,153.79,153.16,153.36,53081.0,142.5171,142.582,141.998,142.1834,53081.0
2020-03-11 11:45:00,153.27,153.5,152.86,153.41,24399.0,142.0999,142.3132,141.7198,142.2297,24399.0
2020-03-11 11:50:00,153.42,153.66,153.12,153.15,7078.0,142.239,142.4615,141.9609,141.9887,7078.0
2020-03-11 11:55:00,153.19,153.6,153.05,153.58,6448.0,142.0258,142.4059,141.896,142.3874,6448.0
2020-03-11 12:00:00,153.46,153.62,153.16,153.62,6144.0,142.2761,142.4244,141.998,142.4244,6144.0
2020-03-11 12:05:00,153.9,154.2,153.69,154.13,7091.0,142.684,142.9622,142.4893,142.8973,7091.0
2020-03-11 12:10:00,154.2,154.62,154.09,154.48,11442.0,142.9622,143.3516,142.8602,143.2218,11442.0
2020-03-11 12:15:00,154.42,155.03,154.42,154.84,9964.0,143.1661,143.7317,143.1661,143.5555,9964.0
2020-03-11 12:20:00,154.88,155.01,154.26,154.47,3910.0,143.5926,143.7131,143.0178,143.2125,3910.0
2020-03-11 12:25:00,154.23,154.27,153.72,153.74,19703.0,142.99,143.0271,142.5171,142.5357,19703.0
2020-03-11 12:30:00,153.7,153.75,153.26,153.45,20404.0,142.4986,142.545,142.0907,142.2668,20404.0
2020-03-11 12:35:00,153.5,153.55,152.92,152.97,6931.0,142.3132,142.3595,141.7755,141.8218,6931.0
2020-03-11 12:40:00,152.91,153.05,152.4,152.64,14030.0,141.7662,141.896,141.2933,141.5159,14030.0
2020-03-11 12:45:00,152.77,152.81,152.35,152.41,14281.0,141.6364,141.6735,141.247,141.3026,14281.0
2020-03-11 12:50:00,152.57,152.89,152.44,152.6,15618.0,141.451,141.7476,141.3304,141.4788,15618.0
2020-03-11 12:55:00,152.56,152.78,152.22,152.78,15806.0,141.4417,141.6457,141.1265,141.6457,15806.0
2020-03-11 13:00:00,152.24,152.27,152.0,152.0,14776.0,141.145,141.1728,140.9225,140.9225,14776.0
2020-03-11 13:05:00,151.93,152.19,151.81,151.86,6887.0,140.8576,141.0987,140.7463,140.7927,6887.0
2020-03-11 13:10:00,151.88,152.14,151.87,152.12,3253.0,140.8112,141.0523,140.802,141.0338,3253.0
2020-03-11 13:15:00,152.0,152.43,152.0,152.3,30327.0,140.9225,141.3212,140.9225,141.2006,30327.0
2020-03-11 13:20:00,152.37,152.61,152.09,152.19,14973.0,141.2655,141.488,141.0059,141.0987,14973.0
2020-03-11 13:25:00,152.14,152.85,152.13,152.71,5652.0,141.0523,141.7106,141.043,141.5808,5652.0
2020-03-11 13:30:00,152.69,152.88,152.49,152.54,7698.0,141.5622,141.7384,141.3768,141.4231,7698.0
2020-03-11 13:35:00,152.48,152.48,152.21,152.24,6219.0,141.3675,141.3675,141.1172,141.145,6219.0
2020-03-11 13:40:00,152.21,152.21,151.8,151.89,6078.0,141.1172,141.1172,140.7371,140.8205,6078.0
2020-03-11 13:45:00,151.83,152.55,151.76,152.42,15972.0,140.7649,141.4324,140.7,141.3119,15972.0
2020-03-11 13:50:00,152.27,152.29,151.95,152.07,5127.0,141.1728,141.1914,140.8761,140.9874,5127.0
2020-03-11 13:55:00,152.14,152.7,152.14,152.43,19686.0,141.0523,141.5715,141.0523,141.3212,19686.0
2020-03-11 14:00:00,152.4,152.57,151.81,151.86,15312.0,141.2933,141.451,140.7463,140.7927,15312.0
2020-03-11 14:05:00,151.85,152.26,151.53,151.58,19651.0,140.7834,141.1636,140.4868,140.5331,19651.0
2020-03-11 14:10:00,151.63,151.69,151.43,151.51,6319.0,140.5795,140.6351,140.394,140.4682,6319.0
2020-03-11 14:15:00,151.53,151.82,151.33,151.34,7430.0,140.4868,140.7556,140.3013,140.3106,7430.0
2020-03-11 14:20:00,151.38,151.49,151.15,151.24,20969.0,140.3477,140.4497,140.1344,140.2179,20969.0
2020-03-11 14:25:00,151.27,151.49,151.16,151.2,13226.0,140.2457,140.4497,140.1437,140.1808,13226.0
2020-03-11 14:30:00,151.28,151.94,151.2,151.37,25734.0,140.255,140.8669,140.1808,140.3384,25734.0
2020-03-11 14:35:00,151.4,151.86,151.22,151.77,12309.0,140.3662,140.7927,140.1993,140.7093,12309.0
2020-03-11 14:40:00,151.69,152.25,151.37,151.45,8641.0,140.6351,141.1543,140.3384,140.4126,8641.0
2020-03-11 14:45:00,151.62,151.98,151.4,151.47,10965.0,140.5702,140.904,140.3662,140.4311,10965.0
2020-03-11 14:50:00,151.5,151.73,151.01,151.31,14422.0,140.4589,140.6722,140.0046,140.2828,14422.0
2020-03-11 14:55:00,151.29,151.66,151.08,151.09,21461.0,140.2642,140.6073,140.0695,140.0788,21461.0
2020-03-11 15:00:00,151.12,151.4,150.47,150.51,235706.0,140.1066,140.3662,139.504,139.5411,235706.0
2020-03-11 15:05:00,150.54,150.54,149.87,150.0,45272.0,139.5689,139.5689,138.9477,139.0683,45272.0
2020-03-11 15:10:00,150.12,150.33,149.66,149.67,6998.0,139.1795,139.3742,138.753,138.7623,6998.0
2020-03-11 15:15:00,149.7,150.42,149.67,150.13,15214.0,138.7901,139.4576,138.7623,139.1888,15214.0
2020-03-11 15:20:00,150.25,150.33,149.62,149.67,19780.0,139.3,139.3742,138.7159,138.7623,19780.0
2020-03-11 15:25:00,149.7,150.72,149.7,150.72,21944.0,138.7901,139.7358,138.7901,139.7358,21944.0
2020-03-11 15:30:00,150.63,151.94,150.49,151.65,27415.0,139.6523,140.8669,139.5225,140.598,27415.0
2020-03-11 15:35:00,151.56,152.23,151.43,152.03,11957.0,140.5146,141.1357,140.394,140.9503,11957.0
2020-03-11 15:40:00,152.09,152.5,151.67,151.72,26116.0,141.0059,141.3861,140.6165,140.6629,26116.0
2020-03-11 15:45:00,151.79,152.34,151.42,151.98,39255.0,140.7278,141.2377,140.3848,140.904,39255.0
2020-03-11 15:50:00,151.91,152.53,150.85,151.68,21624.0,140.8391,141.4139,139.8563,140.6258,21624.0
2020-03-11 15:55:00,151.72,152.05,151.34,151.41,65345.0,140.6629,140.9689,140.3106,140.3755,65345.0
2020-03-12 09:30:00,140.83,141.69,140.58,140.7,59721.0,130.5665,131.3639,130.3348,130.446,59721.0
2020-03-12 09:35:00,140.78,141.02,140.62,140.68,9325.0,130.5202,130.7427,130.3719,130.4275,9325.0
2020-03-12 09:40:00,140.68,140.68,140.68,140.68,0.0,130.4275,130.4275,130.4275,130.4275,0.0
2020-03-12 09:45:00,140.68,140.68,140.68,140.68,0.0,130.4275,130.4275,130.4275,130.4275,0.0
2020-03-12 09:50:00,133.73,140.66,133.73,138.05,51571.0,123.984,130.4089,123.984,127.9892,51571.0
2020-03-12 09:55:00,138.24,142.63,138.05,142.63,21396.0,128.1653,132.2354,127.9892,132.2354,21396.0
2020-03-12 10:00:00,142.14,142.99,139.52,140.44,41168.0,131.7811,132.5691,129.352,130.205,41168.0
2020-03-12 10:05:00,140.26,140.43,139.51,139.89,6130.0,130.0381,130.1957,129.3427,129.6951,6130.0
2020-03-12 10:10:00,139.96,141.05,139.95,140.55,6921.0,129.76,130.7705,129.7507,130.307,6921.0
2020-03-12 10:15:00,140.8,141.45,140.47,140.49,13896.0,130.5387,131.1414,130.2328,130.2513,13896.0
2020-03-12 10:20:00,140.57,141.0,140.27,140.99,11261.0,130.3255,130.7242,130.0474,130.7149,11261.0
2020-03-12 10:25:00,140.98,141.73,140.91,141.22,18127.0,130.7056,131.401,130.6407,130.9281,18127.0
2020-03-12 10:30:00,141.04,141.99,140.86,141.93,30742.0,130.7612,131.642,130.5944,131.5864,30742.0
2020-03-12 10:35:00,141.82,142.11,141.42,141.56,24889.0,131.4844,131.7533,131.1136,131.2433,24889.0
2020-03-12 10:40:00,141.68,141.87,141.03,141.41,25313.0,131.3546,131.5308,130.752,131.1043,25313.0
2020-03-12 10:45:00,141.5,141.96,141.27,141.78,26208.0,131.1877,131.6142,130.9745,131.4473,26208.0
2020-03-12 10:50:00,141.65,142.57,141.65,142.57,33368.0,131.3268,132.1797,131.3268,132.1797,33368.0
2020-03-12 10:55:00,142.37,142.37,142.01,142.1,12285.0,131.9943,131.9943,131.6606,131.744,12285.0
2020-03-12 11:00:00,142.06,142.08,140.94,141.03,24064.0,131.7069,131.7255,130.6685,130.752,24064.0
2020-03-12 11:05:00,141.29,141.3,140.58,140.6,15117.0,130.993,131.0023,130.3348,130.3533,15117.0
2020-03-12 11:10:00,140.56,140.56,140.11,140.14,9329.0,130.3162,130.3162,129.899,129.9268,9329.0
2020-03-12 11:15:00,140.18,140.61,139.54,139.9,14031.0,129.9639,130.3626,129.3706,129.7043,14031.0
2020-03-12 11:20:00,140.01,140.22,139.75,140.22,10188.0,129.8063,130.001,129.5653,130.001,10188.0
2020-03-12 11:25:00,140.14,140.48,139.89,140.12,17762.0,129.9268,130.2421,129.6951,129.9083,17762.0
2020-03-12 11:30:00,140.14,140.7,139.8,139.86,37725.0,129.9268,130.446,129.6116,129.6672,37725.0
2020-03-12 11:35:00,140.11,140.21,139.29,139.5,21577.0,129.899,129.9917,129.1388,129.3335,21577.0
2020-03-12 11:40:00,139.37,139.64,139.25,139.47,27129.0,129.213,129.4633,129.1017,129.3057,27129.0
2020-03-12 11:45:00,139.48,139.6,139.08,139.08,7403.0,129.3149,129.4262,128.9441,128.9441,7403.0
2020-03-12 11:50:00,139.11,139.15,138.48,138.9,53936.0,128.9719,129.009,128.3878,128.7772,53936.0
2020-03-12 11:55:00,138.96,139.59,138.96,139.37,13557.0,128.8328,129.4169,128.8328,129.213,13557.0
2020-03-12 12:00:00,139.3,139.33,138.85,138.85,53441.0,129.1481,129.1759,128.7308,128.7308,53441.0
2020-03-12 12:05:00,138.83,138.93,138.43,138.43,11052.0,128.7123,128.805,128.3415,128.3415,11052.0
2020-03-12 12:10:00,138.46,138.61,138.08,138.58,19193.0,128.3693,128.5083,128.017,128.4805,19193.0
2020-03-12 12:15:00,138.44,139.03,138.36,138.62,14482.0,128.3507,128.8977,128.2766,128.5176,14482.0
2020-03-12 12:20:00,138.76,139.84,138.57,139.78,19361.0,128.6474,129.6487,128.4713,129.5931,19361.0
2020-03-12 12:25:00,139.6,140.01,139.46,139.73,50785.0,129.4262,129.8063,129.2964,129.5467,50785.0
2020-03-12 12:30:00,139.61,139.61,138.97,138.99,463108.0,129.4355,129.4355,128.8421,128.8606,463108.0
2020-03-12 12:35:00,138.75,139.28,138.75,139.28,10089.0,128.6381,129.1295,128.6381,129.1295,10089.0
2020-03-12 12:40:00,138.76,138.77,138.38,138.41,7151.0,128.6474,128.6567,128.2951,128.3229,7151.0
2020-03-12 12:45:00,138.58,138.99,138.0,138.39,80355.0,128.4805,128.8606,127.9428,128.3044,80355.0
2020-03-12 12:50:00,138.47,141.64,138.38,141.05,22891.0,128.3785,131.3175,128.2951,130.7705,22891.0
2020-03-12 12:55:00,140.94,144.04,140.81,143.56,545997.0,130.6685,133.5426,130.548,133.0976,545997.0
2020-03-12 13:00:00,143.07,145.94,142.22,145.65,8398.0,132.6433,135.3041,131.8552,135.0353,8398.0
2020-03-12 13:05:00,145.97,146.98,144.41,145.22,49900.0,135.332,136.2683,133.8856,134.6366,49900.0
2020-03-12 13:10:00,145.41,145.71,142.16,142.95,14043.0,134.8128,135.0909,131.7996,132.532,14043.0
2020-03-12 13:15:00,143.03,143.55,142.27,142.72,4422.0,132.6062,133.0883,131.9016,132.3188,4422.0
2020-03-12 13:20:00,142.68,143.17,142.2,142.53,25820.0,132.2817,132.736,131.8367,132.1427,25820.0
2020-03-12 13:25:00,142.4,142.64,141.87,142.64,17934.0,132.0221,132.2446,131.5308,132.2446,17934.0
2020-03-12 13:30:00,142.48,143.01,141.84,141.84,18471.0,132.0963,132.5877,131.5029,131.5029,18471.0
2020-03-12 13:35:00,141.65,141.78,140.0,140.16,35001.0,131.3268,131.4473,129.797,129.9454,35001.0
2020-03-12 13:40:00,139.76,140.45,139.73,140.25,13583.0,129.5745,130.2142,129.5467,130.0288,13583.0
2020-03-12 13:45:00,140.03,141.28,139.76,141.23,2649.0,129.8249,130.9838,129.5745,130.9374,2649.0
2020-03-12 13:50:00,141.24,141.88,140.74,140.79,8817.0,130.9467,131.54,130.4831,130.5295,8817.0
2020-03-12 13:55:00,140.8,141.75,140.79,141.6,8052.0,130.5387,131.4195,130.5295,131.2804,8052.0
2020-03-12 14:00:00,141.81,142.05,140.35,141.34,22977.0,131.4751,131.6976,130.1215,131.0394,22977.0
2020-03-12 14:05:00,141.27,141.49,140.68,140.72,8331.0,130.9745,131.1784,130.4275,130.4646,8331.0
2020-03-12 14:10:00,141.12,141.12,139.96,140.25,24976.0,130.8354,130.8354,129.76,130.0288,24976.0
2020-03-12 14:15:00,140.25,140.37,139.99,140.0,13665.0,130.0288,130.1401,129.7878,129.797,13665.0
2020-03-12 14:20:00,139.8,140.06,139.36,139.37,34373.0,129.6116,129.8527,129.2037,129.213,34373.0
2020-03-12 14:25:00,139.49,140.09,139.29,139.97,7446.0,129.3242,129.8805,129.1388,129.7692,7446.0
2020-03-12 14:30:00,139.84,139.84,139.28,139.37,10759.0,129.6487,129.6487,129.1295,129.213,10759.0
2020-03-12 14:35:00,139.53,139.54,138.99,139.13,12184.0,129.3613,129.3706,128.8606,128.9904,12184.0
2020-03-12 14:40:00,139.1,139.57,139.1,139.38,22215.0,128.9626,129.3984,128.9626,129.2222,22215.0
2020-03-12 14:45:00,139.44,140.68,139.13,140.63,10666.0,129.2779,130.4275,128.9904,130.3811,10666.0
2020-03-12 14:50:00,140.69,140.95,139.67,139.75,16568.0,130.4368,130.6778,129.4911,129.5653,16568.0
2020-03-12 14:55:00,139.72,139.95,139.03,139.03,15066.0,129.5374,129.7507,128.8977,128.8977,15066.0
2020-03-12 15:00:00,139.08,139.39,139.0,139.12,40065.0,128.9441,129.2315,128.8699,128.9812,40065.0
2020-03-12 15:05:00,139.17,139.8,138.55,139.53,20321.0,129.0275,129.6116,128.4527,129.3613,20321.0
2020-03-12 15:10:00,139.58,140.31,139.49,139.49,18552.0,129.4076,130.0844,129.3242,129.3242,18552.0
2020-03-12 15:15:00,139.43,139.43,138.69,138.92,23511.0,129.2686,129.2686,128.5825,128.7957,23511.0
2020-03-12 15:20:00,138.94,139.01,138.33,138.54,13471.0,128.8143,128.8792,128.2487,128.4434,13471.0
2020-03-12 15:25:00,138.53,138.88,138.29,138.37,96092.0,128.4342,128.7587,128.2117,128.2858,96092.0
2020-03-12 15:30:00,138.34,138.9,138.21,138.34,46133.0,128.258,128.7772,128.1375,128.258,46133.0
2020-03-12 15:35:00,138.34,138.69,138.25,138.69,22084.0,128.258,128.5825,128.1746,128.5825,22084.0
2020-03-12 15:40:00,138.61,139.76,138.61,138.75,51122.0,128.5083,129.5745,128.5083,128.6381,51122.0
2020-03-12 15:45:00,138.84,139.36,138.42,139.35,39545.0,128.7216,129.2037,128.3322,129.1944,39545.0
2020-03-12 15:50:00,139.25,140.42,139.06,139.06,57321.0,129.1017,130.1864,128.9255,128.9255,57321.0
2020-03-12 15:55:00,139.06,139.06,136.54,136.77,268189.0,128.9255,128.9255,126.5892,126.8024,268189.0
2020-03-13 09:30:00,144.67,145.76,144.03,144.49,41277.0,134.1267,135.1373,133.5333,133.9598,41277.0
2020-03-13 09:35:00,144.05,144.34,143.29,143.29,20555.0,133.5519,133.8207,132.8473,132.8473,20555.0
2020-03-13 09:40:00,142.51,142.51,141.55,142.45,12534.0,132.1241,132.1241,131.2341,132.0685,12534.0
2020-03-13 09:45:00,142.54,143.25,142.11,142.6,18626.0,132.1519,132.8102,131.7533,132.2076,18626.0
2020-03-13 09:50:00,142.35,142.36,140.87,140.99,9107.0,131.9758,131.985,130.6036,130.7149,9107.0
2020-03-13 09:55:00,141.0,141.27,140.73,141.19,14154.0,130.7242,130.9745,130.4738,130.9003,14154.0
2020-03-13 10:00:00,140.96,142.14,140.95,142.14,5012.0,130.6871,131.7811,130.6778,131.7811,5012.0
2020-03-13 10:05:00,141.87,142.21,141.81,141.87,26219.0,131.5308,131.846,131.4751,131.5308,26219.0
2020-03-13 10:10:00,141.71,142.24,141.49,141.65,16195.0,131.3824,131.8738,131.1784,131.3268,16195.0
2020-03-13 10:15:00,141.78,143.44,141.57,143.43,8756.0,131.4473,132.9863,131.2526,132.9771,8756.0
2020-03-13 10:20:00,143.32,144.01,143.23,143.68,11372.0,132.8751,133.5148,132.7916,133.2088,11372.0
2020-03-13 10:25:00,143.55,143.79,142.75,142.98,7110.0,133.0883,133.3108,132.3466,132.5599,7110.0
2020-03-13 10:30:00,142.81,143.08,142.41,142.56,11962.0,132.4023,132.6526,132.0314,132.1705,11962.0
2020-03-13 10:35:00,142.48,142.68,142.0,142.22,19981.0,132.0963,132.2817,131.6513,131.8552,19981.0
2020-03-13 10:40:00,142.23,142.23,141.62,141.79,9234.0,131.8645,131.8645,131.299,131.4566,9234.0
2020-03-13 10:45:00,141.67,142.01,141.45,141.45,17330.0,131.3453,131.6606,131.1414,131.1414,17330.0
2020-03-13 10:50:00,141.55,141.76,141.22,141.43,23933.0,131.2341,131.4288,130.9281,131.1228,23933.0
2020-03-13 10:55:00,141.19,141.2,140.17,140.39,12036.0,130.9003,130.9096,129.9546,130.1586,12036.0
2020-03-13 11:00:00,140.29,141.11,140.21,141.11,26025.0,130.0659,130.8261,129.9917,130.8261,26025.0
2020-03-13 11:05:00,141.03,141.13,140.78,141.13,9208.0,130.752,130.8447,130.5202,130.8447,9208.0
2020-03-13 11:10:00,141.2,141.46,140.59,141.28,21062.0,130.9096,131.1506,130.344,130.9838,21062.0
2020-03-13 11:15:00,141.3,141.34,140.43,140.65,14895.0,131.0023,131.0394,130.1957,130.3997,14895.0
2020-03-13 11:20:00,140.8,141.08,140.21,140.21,13670.0,130.5387,130.7983,129.9917,129.9917,13670.0
2020-03-13 11:25:00,140.36,140.44,139.28,139.35,13358.0,130.1308,130.205,129.1295,129.1944,13358.0
2020-03-13 11:30:00,139.28,139.34,138.04,138.12,29604.0,129.1295,129.1851,127.9799,128.054,29604.0
2020-03-13 11:35:00,138.22,139.11,138.21,138.42,11346.0,128.1468,128.9719,128.1375,128.3322,11346.0
2020-03-13 11:40:00,138.49,138.49,137.82,138.0,25172.0,128.3971,128.3971,127.7759,127.9428,25172.0
2020-03-13 11:45:00,137.95,138.33,137.4,137.41,14361.0,127.8964,128.2487,127.3865,127.3958,14361.0
2020-03-13 11:50:00,137.4,138.18,137.4,138.13,8803.0,127.3865,128.1097,127.3865,128.0633,8803.0
2020-03-13 11:55:00,138.43,139.63,138.42,139.18,10415.0,128.3415,129.454,128.3322,129.0368,10415.0
2020-03-13 12:00:00,139.4,139.41,138.17,138.46,7210.0,129.2408,129.25,128.1004,128.3693,7210.0
2020-03-13 12:05:00,138.56,138.81,138.03,138.77,9016.0,128.462,128.6938,127.9706,128.6567,9016.0
2020-03-13 12:10:00,138.74,139.33,138.48,139.1,7157.0,128.6289,129.1759,128.3878,128.9626,7157.0
2020-03-13 12:15:00,138.98,139.28,138.85,139.22,51681.0,128.8514,129.1295,128.7308,129.0739,51681.0
2020-03-13 12:20:00,139.19,139.41,138.83,138.88,11287.0,129.0461,129.25,128.7123,128.7587,11287.0
2020-03-13 12:25:00,138.81,139.13,138.58,138.83,7233.0,128.6938,128.9904,128.4805,128.7123,7233.0
2020-03-13 12:30:00,138.83,140.44,138.83,140.18,13649.0,128.7123,130.205,128.7123,129.9639,13649.0
2020-03-13 12:35:00,140.23,140.29,139.77,140.09,17084.0,130.0103,130.0659,129.5838,129.8805,17084.0
2020-03-13 12:40:00,140.26,141.22,140.26,141.1,12714.0,130.0381,130.9281,130.0381,130.8169,12714.0
2020-03-13 12:45:00,141.23,141.41,140.99,141.24,13915.0,130.9374,131.1043,130.7149,130.9467,13915.0
2020-03-13 12:50:00,141.38,141.81,141.32,141.32,19449.0,131.0765,131.4751,131.0208,131.0208,19449.0
2020-03-13 12:55:00,141.25,141.35,140.6,140.67,15643.0,130.9559,131.0487,130.3533,130.4182,15643.0
2020-03-13 13:00:00,140.6,141.07,140.23,140.23,10374.0,130.3533,130.7891,130.0103,130.0103,10374.0
2020-03-13 13:05:00,140.23,140.47,140.01,140.28,28185.0,130.0103,130.2328,129.8063,130.0566,28185.0
2020-03-13 13:10:00,140.22,141.05,140.0,141.05,31132.0,130.001,130.7705,129.797,130.7705,31132.0
2020-03-13 13:15:00,141.07,141.46,140.8,141.42,24977.0,130.7891,131.1506,130.5387,131.1136,24977.0
2020-03-13 13:20:00,141.38,142.08,141.33,141.95,18534.0,131.0765,131.7255,131.0301,131.6049,18534.0
2020-03-13 13:25:00,142.04,142.53,141.9,142.47,29308.0,131.6884,132.1427,131.5586,132.087,29308.0
2020-03-13 13:30:00,142.51,142.82,142.29,142.29,29407.0,132.1241,132.4115,131.9201,131.9201,29407.0
2020-03-13 13:35:00,142.29,142.31,141.55,142.0,16513.0,131.9201,131.9387,131.2341,131.6513,16513.0
2020-03-13 13:40:00,142.06,142.72,142.02,142.4,15935.0,131.7069,132.3188,131.6698,132.0221,15935.0
2020-03-13 13:45:00,142.5,142.95,142.45,142.95,16480.0,132.1148,132.532,132.0685,132.532,16480.0
2020-03-13 13:50:00,142.95,143.28,142.95,143.11,23106.0,132.532,132.838,132.532,132.6804,23106.0
2020-03-13 13:55:00,143.05,143.06,142.57,142.86,29222.0,132.6248,132.634,132.1797,132.4486,29222.0
2020-03-13 14:00:00,142.83,142.83,141.86,142.02,21811.0,132.4208,132.4208,131.5215,131.6698,21811.0
2020-03-13 14:05:00,142.01,142.31,140.94,141.38,43427.0,131.6606,131.9387,130.6685,131.0765,43427.0
2020-03-13 14:10:00,141.36,141.69,141.18,141.52,81093.0,131.0579,131.3639,130.891,131.2063,81093.0
2020-03-13 14:15:00,141.52,141.85,141.35,141.4,25250.0,131.2063,131.5122,131.0487,131.095,25250.0
2020-03-13 14:20:00,141.4,141.69,141.13,141.56,37580.0,131.095,131.3639,130.8447,131.2433,37580.0
2020-03-13 14:25:00,141.6,141.6,140.91,140.91,38809.0,131.2804,131.2804,130.6407,130.6407,38809.0
2020-03-13 14:30:00,140.91,140.92,140.36,140.82,73104.0,130.6407,130.65,130.1308,130.5573,73104.0
2020-03-13 14:35:00,140.96,141.03,140.07,140.11,69195.0,130.6871,130.752,129.8619,129.899,69195.0
2020-03-13 14:40:00,140.07,141.54,139.84,141.54,92590.0,129.8619,131.2248,129.6487,131.2248,92590.0
2020-03-13 14:45:00,141.46,141.59,140.93,140.93,18237.0,131.1506,131.2712,130.6593,130.6593,18237.0
2020-03-13 14:50:00,140.93,141.56,140.87,141.19,59073.0,130.6593,131.2433,130.6036,130.9003,59073.0
2020-03-13 14:55:00,141.16,141.57,141.07,141.57,14338.0,130.8725,131.2526,130.7891,131.2526,14338.0
2020-03-13 15:00:00,141.51,142.62,141.48,142.14,13551.0,131.197,132.2261,131.1692,131.7811,13551.0
2020-03-13 15:05:00,142.13,142.56,141.97,141.99,21129.0,131.7718,132.1705,131.6235,131.642,21129.0
2020-03-13 15:10:00,142.07,142.36,141.32,141.82,48756.0,131.7162,131.985,131.0208,131.4844,48756.0
2020-03-13 15:15:00,141.84,142.34,141.76,142.12,15538.0,131.5029,131.9665,131.4288,131.7625,15538.0
2020-03-13 15:20:00,142.08,142.79,141.87,142.57,62057.0,131.7255,132.3837,131.5308,132.1797,62057.0
2020-03-13 15:25:00,142.57,142.91,142.31,142.63,19781.0,132.1797,132.495,131.9387,132.2354,19781.0
2020-03-13 15:30:00,142.71,142.92,139.79,140.64,49628.0,132.3095,132.5042,129.6023,130.3904,49628.0
2020-03-13 15:35:00,140.79,142.72,140.26,142.36,84670.0,130.5295,132.3188,130.0381,131.985,84670.0
2020-03-13 15:40:00,142.31,143.82,141.91,143.68,37502.0,131.9387,133.3386,131.5678,133.2088,37502.0
2020-03-13 15:45:00,143.67,145.25,143.67,145.14,43324.0,133.1996,134.6644,133.1996,134.5624,43324.0
2020-03-13 15:50:00,145.14,147.36,145.14,147.36,75860.0,134.5624,136.6207,134.5624,136.6207,75860.0
2020-03-13 15:55:00,147.39,149.64,146.58,149.31,81301.0,136.6485,138.7345,135.8975,138.4285,81301.0
2020-03-16 09:30:00,134.6,134.6,133.76,133.78,22608.0,124.7906,124.7906,124.0118,124.0303,22608.0
2020-03-16 09:35:00,133.78,133.78,133.78,133.78,0.0,124.0303,124.0303,124.0303,124.0303,0.0
2020-03-16 09:40:00,133.78,133.78,133.78,133.78,0.0,124.0303,124.0303,124.0303,124.0303,0.0
2020-03-16 09:45:00,130.0,134.5,130.0,134.49,26040.0,120.5258,124.6979,120.5258,124.6886,26040.0
2020-03-16 09:50:00,131.63,134.73,131.35,134.73,28557.0,122.037,124.9111,121.7774,124.9111,28557.0
2020-03-16 09:55:00,134.74,135.7,134.73,135.38,14830.0,124.9204,125.8104,124.9111,125.5137,14830.0
2020-03-16 10:00:00,135.5,135.5,133.59,133.59,14622.0,125.625,125.625,123.8542,123.8542,14622.0
2020-03-16 10:05:00,134.06,135.03,133.9,134.94,18714.0,124.2899,125.1892,124.1416,125.1058,18714.0
2020-03-16 10:10:00,134.97,135.35,134.51,134.75,9936.0,125.1336,125.4859,124.7071,124.9296,9936.0
2020-03-16 10:15:00,134.51,134.8,133.86,134.02,16862.0,124.7071,124.976,124.1045,124.2529,16862.0
2020-03-16 10:20:00,134.28,135.08,133.28,134.66,22969.0,124.4939,125.2356,123.5668,124.8462,22969.0
2020-03-16 10:25:00,134.93,135.56,134.0,134.02,20208.0,125.0965,125.6806,124.2343,124.2529,20208.0
2020-03-16 10:30:00,134.34,137.0,134.02,136.88,30521.0,124.5495,127.0157,124.2529,126.9044,30521.0
2020-03-16 10:35:00,136.88,137.73,136.11,137.38,60610.0,126.9044,127.6925,126.1905,127.368,60610.0
2020-03-16 10:40:00,138.24,138.49,137.38,138.02,34079.0,128.1653,128.3971,127.368,127.9613,34079.0
2020-03-16 10:45:00,138.06,138.74,137.48,137.77,16722.0,127.9984,128.6289,127.4607,127.7296,16722.0
2020-03-16 10:50:00,137.65,138.06,136.73,138.06,21904.0,127.6183,127.9984,126.7654,127.9984,21904.0
2020-03-16 10:55:00,137.68,138.15,137.11,137.66,16580.0,127.6461,128.0819,127.1177,127.6276,16580.0
2020-03-16 11:00:00,137.64,138.27,137.42,137.65,15538.0,127.609,128.1931,127.4051,127.6183,15538.0
2020-03-16 11:05:00,137.84,138.72,137.44,138.72,15757.0,127.7945,128.6103,127.4236,128.6103,15757.0
2020-03-16 11:10:00,138.51,139.87,138.51,139.47,14115.0,128.4156,129.6765,128.4156,129.3057,14115.0
2020-03-16 11:15:00,139.49,140.51,139.49,140.46,31106.0,129.3242,130.2699,129.3242,130.2235,31106.0
2020-03-16 11:20:00,140.42,141.17,140.19,140.76,24553.0,130.1864,130.8818,129.9732,130.5017,24553.0
2020-03-16 11:25:00,141.17,141.18,140.3,140.7,26744.0,130.8818,130.891,130.0752,130.446,26744.0
2020-03-16 11:30:00,140.76,140.82,139.01,139.01,24478.0,130.5017,130.5573,128.8792,128.8792,24478.0
2020-03-16 11:35:00,139.08,139.94,138.99,139.79,20571.0,128.9441,129.7414,128.8606,129.6023,20571.0
2020-03-16 11:40:00,139.56,139.57,138.16,138.65,31757.0,129.3891,129.3984,128.0911,128.5454,31757.0
2020-03-16 11:45:00,138.41,138.7,138.29,138.62,17476.0,128.3229,128.5918,128.2117,128.5176,17476.0
2020-03-16 11:50:00,138.75,139.19,138.54,138.74,29057.0,128.6381,129.0461,128.4434,128.6289,29057.0
2020-03-16 11:55:00,138.76,139.45,138.35,139.45,57985.0,128.6474,129.2871,128.2673,129.2871,57985.0
2020-03-16 12:00:00,139.56,139.83,138.8,139.79,28262.0,129.3891,129.6394,128.6845,129.6023,28262.0
2020-03-16 12:05:00,139.7,139.79,139.07,139.26,13817.0,129.5189,129.6023,128.9348,129.111,13817.0
2020-03-16 12:10:00,139.24,139.32,138.56,138.67,18763.0,129.0924,129.1666,128.462,128.564,18763.0
2020-03-16 12:15:00,138.58,138.78,137.37,137.37,18644.0,128.4805,128.6659,127.3587,127.3587,18644.0
2020-03-16 12:20:00,137.81,137.91,137.5,137.67,18707.0,127.7666,127.8594,127.4792,127.6368,18707.0
2020-03-16 12:25:00,137.75,138.63,137.75,137.95,13781.0,127.711,128.5269,127.711,127.8964,13781.0
2020-03-16 12:30:00,138.19,138.49,137.86,138.06,37420.0,128.1189,128.3971,127.813,127.9984,37420.0
2020-03-16 12:35:00,138.16,138.87,137.89,138.02,36642.0,128.0911,128.7494,127.8408,127.9613,36642.0
2020-03-16 12:40:00,138.22,138.31,137.73,137.92,19888.0,128.1468,128.2302,127.6925,127.8686,19888.0
2020-03-16 12:45:00,138.09,138.16,137.22,137.25,217602.0,128.0262,128.0911,127.2196,127.2475,217602.0
2020-03-16 12:50:00,137.35,137.35,136.25,136.36,31816.0,127.3402,127.3402,126.3203,126.4223,31816.0
2020-03-16 12:55:00,136.26,136.79,136.15,136.66,22065.0,126.3296,126.821,126.2276,126.7005,22065.0
2020-03-16 13:00:00,136.51,137.19,136.51,137.12,36644.0,126.5614,127.1918,126.5614,127.1269,36644.0
2020-03-16 13:05:00,137.17,137.18,136.37,136.67,28650.0,127.1733,127.1826,126.4316,126.7097,28650.0
2020-03-16 13:10:00,136.54,137.99,136.47,137.67,30314.0,126.5892,127.9335,126.5243,127.6368,30314.0
2020-03-16 13:15:00,137.51,137.57,136.77,136.77,29229.0,127.4885,127.5441,126.8024,126.8024,29229.0
2020-03-16 13:20:00,136.91,137.17,136.44,137.17,20176.0,126.9322,127.1733,126.4965,127.1733,20176.0
2020-03-16 13:25:00,137.04,137.05,136.72,136.92,13513.0,127.0528,127.062,126.7561,126.9415,13513.0
2020-03-16 13:30:00,136.68,136.68,135.52,135.78,19344.0,126.719,126.719,125.6435,125.8846,19344.0
2020-03-16 13:35:00,135.83,136.05,135.21,135.73,19127.0,125.9309,126.1349,125.3561,125.8382,19127.0
2020-03-16 13:40:00,135.55,135.7,135.34,135.53,13976.0,125.6713,125.8104,125.4767,125.6528,13976.0
2020-03-16 13:45:00,135.7,136.18,135.67,135.91,37921.0,125.8104,126.2554,125.7826,126.0051,37921.0
2020-03-16 13:50:00,135.91,136.28,135.55,135.67,62718.0,126.0051,126.3481,125.6713,125.7826,62718.0
2020-03-16 13:55:00,135.55,136.22,135.54,135.69,38931.0,125.6713,126.2925,125.6621,125.8011,38931.0
2020-03-16 14:00:00,135.67,135.67,134.78,135.1,22792.0,125.7826,125.7826,124.9575,125.2541,22792.0
2020-03-16 14:05:00,135.08,135.47,134.81,135.08,20768.0,125.2356,125.5972,124.9853,125.2356,20768.0
2020-03-16 14:10:00,134.84,135.2,134.72,135.2,20398.0,125.0131,125.3469,124.9018,125.3469,20398.0
2020-03-16 14:15:00,135.23,135.33,134.54,134.72,24566.0,125.3747,125.4674,124.735,124.9018,24566.0
2020-03-16 14:20:00,134.64,134.87,134.42,134.5,18347.0,124.8277,125.0409,124.6237,124.6979,18347.0
2020-03-16 14:25:00,134.48,135.2,134.21,135.2,22740.0,124.6793,125.3469,124.429,125.3469,22740.0
2020-03-16 14:30:00,135.36,137.38,135.13,137.38,15413.0,125.4952,127.368,125.282,127.368,15413.0
2020-03-16 14:35:00,137.38,137.61,136.01,136.39,36976.0,127.368,127.5812,126.0978,126.4501,36976.0
2020-03-16 14:40:00,136.02,136.02,135.39,135.83,34664.0,126.1071,126.1071,125.523,125.9309,34664.0
2020-03-16 14:45:00,135.9,136.21,135.19,135.45,60516.0,125.9958,126.2832,125.3376,125.5786,60516.0
2020-03-16 14:50:00,135.65,136.45,135.51,136.1,55534.0,125.7641,126.5058,125.6343,126.1813,55534.0
2020-03-16 14:55:00,136.06,137.19,135.88,136.43,68382.0,126.1442,127.1918,125.9773,126.4872,68382.0
2020-03-16 15:00:00,136.72,137.41,136.24,136.34,24160.0,126.7561,127.3958,126.3111,126.4038,24160.0
2020-03-16 15:05:00,136.32,137.02,136.14,136.47,18693.0,126.3852,127.0342,126.2183,126.5243,18693.0
2020-03-16 15:10:00,136.31,136.81,135.89,135.89,28929.0,126.376,126.8395,125.9866,125.9866,28929.0
2020-03-16 15:15:00,135.7,136.65,135.66,136.07,23913.0,125.8104,126.6912,125.7733,126.1535,23913.0
2020-03-16 15:20:00,136.18,136.22,135.4,135.91,37711.0,126.2554,126.2925,125.5323,126.0051,37711.0
2020-03-16 15:25:00,136.01,136.19,134.86,134.86,31786.0,126.0978,126.2647,125.0316,125.0316,31786.0
2020-03-16 15:30:00,134.87,134.89,133.21,133.54,67437.0,125.0409,125.0594,123.5019,123.8078,67437.0
2020-03-16 15:35:00,133.46,133.59,132.78,133.44,41337.0,123.7337,123.8542,123.1032,123.7151,41337.0
2020-03-16 15:40:00,133.25,134.97,132.93,134.89,52449.0,123.539,125.1336,123.2423,125.0594,52449.0
2020-03-16 15:45:00,135.0,135.07,133.91,134.04,42525.0,125.1614,125.2263,124.1509,124.2714,42525.0
2020-03-16 15:50:00,133.91,134.04,132.68,132.69,81492.0,124.1509,124.2714,123.0105,123.0198,81492.0
2020-03-16 15:55:00,132.69,132.69,130.4,130.47,242382.0,123.0198,123.0198,120.8967,120.9616,242382.0
2020-03-17 09:30:00,134.16,135.68,133.83,134.03,29813.0,124.3826,125.7919,124.0767,124.2621,29813.0
2020-03-17 09:35:00,133.92,134.04,132.29,132.29,4688.0,124.1601,124.2714,122.6489,122.6489,4688.0
2020-03-17 09:40:00,132.07,132.72,131.22,131.22,11217.0,122.445,123.0476,121.6569,121.6569,11217.0
2020-03-17 09:45:00,131.02,133.23,131.02,132.24,78677.0,121.4715,123.5204,121.4715,122.6026,78677.0
2020-03-17 09:50:00,132.09,132.15,130.48,130.8,23900.0,122.4635,122.5191,120.9708,121.2675,23900.0
2020-03-17 09:55:00,130.59,131.11,130.23,130.73,34717.0,121.0728,121.5549,120.7391,121.2026,34717.0
2020-03-17 10:00:00,130.6,131.27,129.66,131.27,10142.0,121.0821,121.7033,120.2106,121.7033,10142.0
2020-03-17 10:05:00,131.31,132.19,131.31,131.95,6513.0,121.7404,122.5562,121.7404,122.3337,6513.0
2020-03-17 10:10:00,132.12,132.77,132.12,132.43,3110.0,122.4913,123.0939,122.4913,122.7787,3110.0
2020-03-17 10:15:00,132.14,133.02,131.7,132.51,7842.0,122.5099,123.3257,122.1019,122.8529,7842.0
2020-03-17 10:20:00,132.65,133.11,132.42,132.72,11378.0,122.9827,123.4092,122.7695,123.0476,11378.0
2020-03-17 10:25:00,132.96,133.65,132.95,133.64,19823.0,123.2701,123.9098,123.2608,123.9005,19823.0
2020-03-17 10:30:00,133.82,133.94,133.02,133.09,6537.0,124.0674,124.1787,123.3257,123.3906,6537.0
2020-03-17 10:35:00,133.0,133.65,132.78,132.83,52959.0,123.3072,123.9098,123.1032,123.1496,52959.0
2020-03-17 10:40:00,132.55,133.88,132.39,133.88,12432.0,122.89,124.1231,122.7416,124.1231,12432.0
2020-03-17 10:45:00,134.03,134.47,133.23,134.43,22650.0,124.2621,124.6701,123.5204,124.633,22650.0
2020-03-17 10:50:00,134.01,134.15,133.2,133.62,23915.0,124.2436,124.3734,123.4926,123.882,23915.0
2020-03-17 10:55:00,133.39,134.54,133.39,134.54,4501.0,123.6688,124.735,123.6688,124.735,4501.0
2020-03-17 11:00:00,134.09,134.63,133.9,134.63,3149.0,124.3177,124.8184,124.1416,124.8184,3149.0
2020-03-17 11:05:00,134.63,135.72,134.5,135.7,3635.0,124.8184,125.829,124.6979,125.8104,3635.0
2020-03-17 11:10:00,135.53,136.66,135.39,136.66,21540.0,125.6528,126.7005,125.523,126.7005,21540.0
2020-03-17 11:15:00,136.7,136.98,135.67,136.98,11946.0,126.7375,126.9971,125.7826,126.9971,11946.0
2020-03-17 11:20:00,137.01,137.18,136.13,136.13,4205.0,127.0249,127.1826,126.2091,126.2091,4205.0
2020-03-17 11:25:00,136.1,136.76,136.1,136.41,7349.0,126.1813,126.7932,126.1813,126.4687,7349.0
2020-03-17 11:30:00,136.34,137.17,136.26,136.62,25263.0,126.4038,127.1733,126.3296,126.6634,25263.0
2020-03-17 11:35:00,136.38,136.49,135.55,135.55,20334.0,126.4409,126.5428,125.6713,125.6713,20334.0
2020-03-17 11:40:00,135.63,136.58,135.63,136.35,10022.0,125.7455,126.6263,125.7455,126.413,10022.0
2020-03-17 11:45:00,136.35,136.96,136.28,136.96,13567.0,126.413,126.9786,126.3481,126.9786,13567.0
2020-03-17 11:50:00,136.79,137.49,136.79,137.26,11814.0,126.821,127.47,126.821,127.2567,11814.0
2020-03-17 11:55:00,137.59,137.59,137.07,137.38,5203.0,127.5627,127.5627,127.0806,127.368,5203.0
2020-03-17 12:00:00,137.25,137.72,137.25,137.72,3083.0,127.2475,127.6832,127.2475,127.6832,3083.0
2020-03-17 12:05:00,137.86,139.35,137.86,139.35,5457.0,127.813,129.1944,127.813,129.1944,5457.0
2020-03-17 12:10:00,139.73,140.07,139.46,139.93,19863.0,129.5467,129.8619,129.2964,129.7321,19863.0
2020-03-17 12:15:00,139.92,140.12,138.63,139.1,24608.0,129.7229,129.9083,128.5269,128.9626,24608.0
2020-03-17 12:20:00,139.08,139.08,137.77,137.97,9941.0,128.9441,128.9441,127.7296,127.915,9941.0
2020-03-17 12:25:00,137.95,137.95,137.35,137.36,2970.0,127.8964,127.8964,127.3402,127.3494,2970.0
2020-03-17 12:30:00,137.55,137.62,136.89,136.89,3927.0,127.5256,127.5905,126.9137,126.9137,3927.0
2020-03-17 12:35:00,137.45,137.49,136.29,136.72,4821.0,127.4329,127.47,126.3574,126.7561,4821.0
2020-03-17 12:40:00,136.55,136.67,135.99,136.03,44770.0,126.5985,126.7097,126.0793,126.1164,44770.0
2020-03-17 12:45:00,136.28,136.58,136.25,136.44,7780.0,126.3481,126.6263,126.3203,126.4965,7780.0
2020-03-17 12:50:00,136.27,136.35,135.55,135.78,24507.0,126.3389,126.413,125.6713,125.8846,24507.0
2020-03-17 12:55:00,135.98,136.27,135.81,136.27,15733.0,126.07,126.3389,125.9124,126.3389,15733.0
2020-03-17 13:00:00,136.41,137.11,136.28,136.66,7372.0,126.4687,127.1177,126.3481,126.7005,7372.0
2020-03-17 13:05:00,136.47,136.61,135.86,135.86,2967.0,126.5243,126.6541,125.9588,125.9588,2967.0
2020-03-17 13:10:00,135.11,135.32,134.79,134.79,10662.0,125.2634,125.4581,124.9667,124.9667,10662.0
2020-03-17 13:15:00,134.55,135.06,134.49,135.05,5647.0,124.7442,125.2171,124.6886,125.2078,5647.0
2020-03-17 13:20:00,134.99,135.3,134.68,135.28,9067.0,125.1522,125.4396,124.8648,125.421,9067.0
2020-03-17 13:25:00,134.94,135.36,134.94,135.35,7701.0,125.1058,125.4952,125.1058,125.4859,7701.0
2020-03-17 13:30:00,135.19,135.99,134.91,135.87,6216.0,125.3376,126.0793,125.078,125.968,6216.0
2020-03-17 13:35:00,136.15,136.18,135.63,136.05,13057.0,126.2276,126.2554,125.7455,126.1349,13057.0
2020-03-17 13:40:00,136.41,136.45,136.24,136.44,3806.0,126.4687,126.5058,126.3111,126.4965,3806.0
2020-03-17 13:45:00,136.41,137.0,136.41,136.89,4728.0,126.4687,127.0157,126.4687,126.9137,4728.0
2020-03-17 13:50:00,137.09,137.09,136.45,136.48,6356.0,127.0991,127.0991,126.5058,126.5336,6356.0
2020-03-17 13:55:00,136.42,137.03,136.42,136.64,14112.0,126.4779,127.0435,126.4779,126.6819,14112.0
2020-03-17 14:00:00,136.95,136.95,136.21,136.7,10444.0,126.9693,126.9693,126.2832,126.7375,10444.0
2020-03-17 14:05:00,137.14,137.74,137.01,137.46,3836.0,127.1455,127.7017,127.0249,127.4421,3836.0
2020-03-17 14:10:00,137.84,137.92,137.54,137.86,33308.0,127.7945,127.8686,127.5163,127.813,33308.0
2020-03-17 14:15:00,138.02,138.66,137.99,138.44,50095.0,127.9613,128.5547,127.9335,128.3507,50095.0
2020-03-17 14:20:00,138.76,138.85,137.36,137.36,40263.0,128.6474,128.7308,127.3494,127.3494,40263.0
2020-03-17 14:25:00,137.21,138.42,137.21,138.34,11798.0,127.2104,128.3322,127.2104,128.258,11798.0
2020-03-17 14:30:00,138.53,139.0,138.53,138.99,9067.0,128.4342,128.8699,128.4342,128.8606,9067.0
2020-03-17 14:35:00,138.74,139.38,138.58,139.12,4526.0,128.6289,129.2222,128.4805,128.9812,4526.0
2020-03-17 14:40:00,138.95,139.28,138.33,138.33,27933.0,128.8236,129.1295,128.2487,128.2487,27933.0
2020-03-17 14:45:00,138.24,138.24,136.74,137.1,64134.0,128.1653,128.1653,126.7746,127.1084,64134.0
2020-03-17 14:50:00,137.18,137.42,136.49,136.94,5302.0,127.1826,127.4051,126.5428,126.96,5302.0
2020-03-17 14:55:00,136.92,137.52,136.91,137.49,6310.0,126.9415,127.4978,126.9322,127.47,6310.0
2020-03-17 15:00:00,137.5,137.56,135.64,135.94,185884.0,127.4792,127.5349,125.7548,126.0329,185884.0
2020-03-17 15:05:00,135.78,137.23,135.57,136.94,32639.0,125.8846,127.2289,125.6899,126.96,32639.0
2020-03-17 15:10:00,136.72,137.14,136.56,136.85,30926.0,126.7561,127.1455,126.6077,126.8766,30926.0
2020-03-17 15:15:00,136.87,137.15,136.42,136.84,29719.0,126.8951,127.1547,126.4779,126.8673,29719.0
2020-03-17 15:20:00,136.81,136.86,136.03,136.04,41856.0,126.8395,126.8859,126.1164,126.1256,41856.0
2020-03-17 15:25:00,136.3,136.52,135.62,135.8,30894.0,126.3667,126.5707,125.7362,125.9031,30894.0
2020-03-17 15:30:00,135.82,137.49,135.8,136.76,28528.0,125.9217,127.47,125.9031,126.7932,28528.0
2020-03-17 15:35:00,136.65,137.78,136.65,137.57,51445.0,126.6912,127.7388,126.6912,127.5441,51445.0
2020-03-17 15:40:00,137.57,138.8,137.57,138.34,58623.0,127.5441,128.6845,127.5441,128.258,58623.0
2020-03-17 15:45:00,138.36,138.68,137.7,138.29,41247.0,128.2766,128.5732,127.6647,128.2117,41247.0
2020-03-17 15:50:00,138.33,138.7,137.01,137.92,89394.0,128.2487,128.5918,127.0249,127.8686,89394.0
2020-03-17 15:55:00,138.09,139.28,137.59,139.28,111432.0,128.0262,129.1295,127.5627,129.1295,111432.0
2020-03-18 09:30:00,130.97,132.6,130.01,131.71,89994.0,121.4251,122.9363,120.5351,122.1112,89994.0
2020-03-18 09:35:00,131.77,132.19,130.49,130.74,67044.0,122.1668,122.5562,120.9801,121.2119,67044.0
2020-03-18 09:40:00,130.55,132.0,130.28,131.44,4885.0,121.0357,122.3801,120.7854,121.8609,4885.0
2020-03-18 09:45:00,131.44,131.64,130.51,131.3,7052.0,121.8609,122.0463,120.9987,121.7311,7052.0
2020-03-18 09:50:00,131.82,133.04,131.47,133.04,3795.0,122.2132,123.3443,121.8887,123.3443,3795.0
2020-03-18 09:55:00,132.87,133.81,132.48,132.7,23882.0,123.1867,124.0582,122.8251,123.029,23882.0
2020-03-18 10:00:00,133.44,134.67,132.99,134.24,3540.0,123.7151,124.8555,123.2979,124.4568,3540.0
2020-03-18 10:05:00,133.99,134.29,133.51,133.51,11070.0,124.225,124.5032,123.78,123.78,11070.0
2020-03-18 10:10:00,132.94,133.29,132.73,133.29,4968.0,123.2516,123.5761,123.0569,123.5761,4968.0
2020-03-18 10:15:00,133.9,134.11,132.86,132.86,17866.0,124.1416,124.3363,123.1774,123.1774,17866.0
2020-03-18 10:20:00,132.77,132.77,132.41,132.57,4065.0,123.0939,123.0939,122.7602,122.9085,4065.0
2020-03-18 10:25:00,132.48,133.21,132.48,133.21,2553.0,122.8251,123.5019,122.8251,123.5019,2553.0
2020-03-18 10:30:00,133.6,133.69,132.9,133.39,4598.0,123.8635,123.9469,123.2145,123.6688,4598.0
2020-03-18 10:35:00,132.98,133.21,132.6,133.09,10259.0,123.2886,123.5019,122.9363,123.3906,10259.0
2020-03-18 10:40:00,133.17,133.65,133.1,133.65,4287.0,123.4648,123.9098,123.3999,123.9098,4287.0
2020-03-18 10:45:00,133.4,133.4,132.36,132.72,9991.0,123.678,123.678,122.7138,123.0476,9991.0
2020-03-18 10:50:00,132.44,132.81,131.34,131.34,26929.0,122.788,123.131,121.7682,121.7682,26929.0
2020-03-18 10:55:00,131.45,131.67,131.06,131.56,19175.0,121.8701,122.0741,121.5086,121.9721,19175.0
2020-03-18 11:00:00,131.52,131.79,131.4,131.66,12321.0,121.935,122.1854,121.8238,122.0648,12321.0
2020-03-18 11:05:00,131.06,131.06,130.58,130.58,20514.0,121.5086,121.5086,121.0636,121.0636,20514.0
2020-03-18 11:10:00,130.6,130.74,130.19,130.23,8694.0,121.0821,121.2119,120.702,120.7391,8694.0
2020-03-18 11:15:00,130.02,130.29,129.73,130.09,15441.0,120.5444,120.7947,120.2755,120.6093,15441.0
2020-03-18 11:20:00,130.66,131.02,130.53,131.02,10602.0,121.1377,121.4715,121.0172,121.4715,10602.0
2020-03-18 11:25:00,130.66,131.08,130.17,130.18,11441.0,121.1377,121.5271,120.6834,120.6927,11441.0
2020-03-18 11:30:00,130.74,130.74,129.62,129.84,3999.0,121.2119,121.2119,120.1735,120.3775,3999.0
2020-03-18 11:35:00,130.31,130.96,130.2,130.25,11699.0,120.8132,121.4159,120.7112,120.7576,11699.0
2020-03-18 11:40:00,130.05,130.17,129.71,129.94,21419.0,120.5722,120.6834,120.257,120.4702,21419.0
2020-03-18 11:45:00,129.6,130.82,129.5,130.82,10421.0,120.155,121.2861,120.0623,121.2861,10421.0
2020-03-18 11:50:00,130.77,131.63,130.77,131.14,2580.0,121.2397,122.037,121.2397,121.5827,2580.0
2020-03-18 11:55:00,131.74,131.91,131.45,131.65,7704.0,122.139,122.2966,121.8701,122.0556,7704.0
2020-03-18 12:00:00,131.62,131.66,130.86,130.86,4885.0,122.0278,122.0648,121.3231,121.3231,4885.0
2020-03-18 12:05:00,131.19,131.72,130.89,131.19,12670.0,121.6291,122.1205,121.351,121.6291,12670.0
2020-03-18 12:10:00,131.38,131.75,130.45,130.45,21130.0,121.8052,122.1483,120.943,120.943,21130.0
2020-03-18 12:15:00,130.22,130.26,129.46,129.75,13039.0,120.7298,120.7669,120.0252,120.294,13039.0
2020-03-18 12:20:00,129.85,130.3,129.81,130.26,19729.0,120.3868,120.804,120.3497,120.7669,19729.0
2020-03-18 12:25:00,130.24,130.64,130.24,130.41,12123.0,120.7483,121.1192,120.7483,120.9059,12123.0
2020-03-18 12:30:00,130.65,130.74,129.94,130.15,17749.0,121.1285,121.2119,120.4702,120.6649,17749.0
2020-03-18 12:35:00,130.03,130.05,129.07,129.93,22606.0,120.5536,120.5722,119.6636,120.4609,22606.0
2020-03-18 12:40:00,129.88,129.88,129.3,129.71,79353.0,120.4146,120.4146,119.8768,120.257,79353.0
2020-03-18 12:45:00,130.13,130.13,129.1,129.37,6687.0,120.6463,120.6463,119.6914,119.9417,6687.0
2020-03-18 12:50:00,129.22,129.51,128.99,129.08,13638.0,119.8027,120.0715,119.5894,119.6729,13638.0
2020-03-18 12:55:00,129.0,129.09,128.86,128.86,7080.0,119.5987,119.6821,119.4689,119.4689,7080.0
2020-03-18 13:00:00,128.86,128.86,128.86,128.86,0.0,119.4689,119.4689,119.4689,119.4689,0.0
2020-03-18 13:05:00,128.86,128.86,128.86,128.86,0.0,119.4689,119.4689,119.4689,119.4689,0.0
2020-03-18 13:10:00,130.0,130.0,127.22,128.41,226408.0,120.5258,120.5258,117.9484,119.0517,226408.0
2020-03-18 13:15:00,128.16,128.53,127.69,128.03,12456.0,118.8199,119.163,118.3842,118.6994,12456.0
2020-03-18 13:20:00,128.36,128.53,127.65,128.16,8429.0,119.0053,119.163,118.3471,118.8199,8429.0
2020-03-18 13:25:00,127.99,128.26,126.78,127.06,35552.0,118.6623,118.9126,117.5405,117.8001,35552.0
2020-03-18 13:30:00,127.09,127.09,125.46,125.67,6849.0,117.8279,117.8279,116.3167,116.5114,6849.0
2020-03-18 13:35:00,126.17,127.5,126.17,126.8,45403.0,116.9749,118.208,116.9749,117.559,45403.0
2020-03-18 13:40:00,126.99,128.15,126.9,127.62,8726.0,117.7352,118.8106,117.6517,118.3193,8726.0
2020-03-18 13:45:00,127.5,127.5,126.65,127.3,4683.0,118.208,118.208,117.42,118.0226,4683.0
2020-03-18 13:50:00,127.09,127.43,126.93,127.43,12605.0,117.8279,118.1431,117.6796,118.1431,12605.0
2020-03-18 13:55:00,127.2,127.43,126.2,126.2,8902.0,117.9299,118.1431,117.0028,117.0028,8902.0
2020-03-18 14:00:00,126.52,126.75,126.16,126.16,8083.0,117.2994,117.5127,116.9657,116.9657,8083.0
2020-03-18 14:05:00,126.04,128.11,125.93,126.16,100396.0,116.8544,118.7736,116.7524,116.9657,100396.0
2020-03-18 14:10:00,125.93,125.94,125.09,125.45,25340.0,116.7524,116.7617,115.9737,116.3074,25340.0
2020-03-18 14:15:00,125.3,126.08,125.1,125.36,28312.0,116.1683,116.8915,115.9829,116.224,28312.0
2020-03-18 14:20:00,125.19,125.5,124.76,125.01,17746.0,116.0664,116.3538,115.6677,115.8995,17746.0
2020-03-18 14:25:00,125.0,125.35,124.75,125.35,16204.0,115.8902,116.2147,115.6584,116.2147,16204.0
2020-03-18 14:30:00,125.12,126.21,124.87,125.67,18479.0,116.0015,117.012,115.7697,116.5114,18479.0
2020-03-18 14:35:00,125.82,126.8,125.68,126.79,12309.0,116.6505,117.559,116.5207,117.5498,12309.0
2020-03-18 14:40:00,126.89,127.1,126.12,126.31,6378.0,117.6425,117.8372,116.9286,117.1047,6378.0
2020-03-18 14:45:00,126.55,126.84,125.79,125.79,16190.0,117.3273,117.5961,116.6226,116.6226,16190.0
2020-03-18 14:50:00,126.03,127.15,126.03,127.15,47621.0,116.8451,117.8835,116.8451,117.8835,47621.0
2020-03-18 14:55:00,127.29,128.25,127.25,128.05,15489.0,118.0133,118.9034,117.9762,118.7179,15489.0
2020-03-18 15:00:00,128.45,128.45,126.95,126.95,28215.0,119.0888,119.0888,117.6981,117.6981,28215.0
2020-03-18 15:05:00,127.29,128.39,127.05,127.83,15508.0,118.0133,119.0332,117.7908,118.514,15508.0
2020-03-18 15:10:00,127.83,129.2,127.83,128.98,8472.0,118.514,119.7841,118.514,119.5802,8472.0
2020-03-18 15:15:00,128.95,128.95,127.92,128.0,50828.0,119.5523,119.5523,118.5974,118.6716,50828.0
2020-03-18 15:20:00,127.99,128.2,126.92,126.92,21248.0,118.6623,118.857,117.6703,117.6703,21248.0
2020-03-18 15:25:00,127.16,127.64,126.68,126.68,26438.0,117.8928,118.3378,117.4478,117.4478,26438.0
2020-03-18 15:30:00,126.69,127.88,126.51,127.38,32388.0,117.457,118.5603,117.2902,118.0968,32388.0
2020-03-18 15:35:00,127.32,127.39,126.25,126.42,27153.0,118.0411,118.106,117.0491,117.2067,27153.0
2020-03-18 15:40:00,126.18,127.99,126.17,127.63,13479.0,116.9842,118.6623,116.9749,118.3285,13479.0
2020-03-18 15:45:00,127.72,128.53,127.24,128.53,17719.0,118.412,119.163,117.967,119.163,17719.0
2020-03-18 15:50:00,128.36,130.58,128.33,130.29,29223.0,119.0053,121.0636,118.9775,120.7947,29223.0
2020-03-18 15:55:00,130.29,132.03,128.92,132.0,112511.0,120.7947,122.4079,119.5245,122.3801,112511.0
2020-03-19 09:30:00,130.33,132.17,128.43,128.49,24890.0,120.8318,122.5377,119.0702,119.1259,24890.0
2020-03-19 09:35:00,128.7,128.93,127.92,128.05,41308.0,119.3206,119.5338,118.5974,118.7179,41308.0
2020-03-19 09:40:00,127.92,127.93,126.56,127.19,16041.0,118.5974,118.6067,117.3365,117.9206,16041.0
2020-03-19 09:45:00,127.05,127.72,126.85,127.51,33757.0,117.7908,118.412,117.6054,118.2173,33757.0
2020-03-19 09:50:00,127.48,128.85,127.47,128.74,10241.0,118.1895,119.4596,118.1802,119.3576,10241.0
2020-03-19 09:55:00,128.93,129.99,128.81,129.95,42333.0,119.5338,120.5166,119.4225,120.4795,42333.0
2020-03-19 10:00:00,129.66,130.26,129.19,130.26,6265.0,120.2106,120.7669,119.7749,120.7669,6265.0
2020-03-19 10:05:00,130.06,131.53,130.05,131.53,3122.0,120.5814,121.9443,120.5722,121.9443,3122.0
2020-03-19 10:10:00,131.27,132.85,131.04,132.85,12527.0,121.7033,123.1681,121.49,123.1681,12527.0
2020-03-19 10:15:00,132.96,132.96,131.87,131.89,36547.0,123.2701,123.2701,122.2595,122.2781,36547.0
2020-03-19 10:20:00,131.96,132.31,131.45,131.79,13415.0,122.343,122.6675,121.8701,122.1854,13415.0
2020-03-19 10:25:00,131.78,132.52,131.4,132.28,15652.0,122.1761,122.8622,121.8238,122.6397,15652.0
2020-03-19 10:30:00,132.2,132.93,132.02,132.92,20773.0,122.5655,123.2423,122.3986,123.233,20773.0
2020-03-19 10:35:00,132.93,132.93,131.09,131.25,7520.0,123.2423,123.2423,121.5364,121.6847,7520.0
2020-03-19 10:40:00,130.8,131.27,130.61,131.2,5302.0,121.2675,121.7033,121.0914,121.6384,5302.0
2020-03-19 10:45:00,130.95,131.49,130.55,130.55,9845.0,121.4066,121.9072,121.0357,121.0357,9845.0
2020-03-19 10:50:00,130.4,130.77,130.08,130.56,20578.0,120.8967,121.2397,120.6,121.045,20578.0
2020-03-19 10:55:00,130.52,131.35,130.36,130.76,8710.0,121.0079,121.7774,120.8596,121.2304,8710.0
2020-03-19 11:00:00,130.76,131.56,130.76,130.85,16239.0,121.2304,121.9721,121.2304,121.3139,16239.0
2020-03-19 11:05:00,130.9,131.35,130.75,130.75,26350.0,121.3602,121.7774,121.2212,121.2212,26350.0
2020-03-19 11:10:00,130.64,131.88,130.56,131.88,17193.0,121.1192,122.2688,121.045,122.2688,17193.0
2020-03-19 11:15:00,131.87,131.94,131.38,131.84,9408.0,122.2595,122.3244,121.8052,122.2317,9408.0
2020-03-19 11:20:00,131.69,132.8,131.69,132.63,24442.0,122.0927,123.1218,122.0927,122.9642,24442.0
2020-03-19 11:25:00,132.6,134.01,132.6,133.91,22859.0,122.9363,124.2436,122.9363,124.1509,22859.0
2020-03-19 11:30:00,133.81,133.88,132.98,133.44,46621.0,124.0582,124.1231,123.2886,123.7151,46621.0
2020-03-19 11:35:00,133.58,134.04,133.27,133.77,7237.0,123.8449,124.2714,123.5575,124.0211,7237.0
2020-03-19 11:40:00,133.58,133.9,133.44,133.53,21233.0,123.8449,124.1416,123.7151,123.7986,21233.0
2020-03-19 11:45:00,133.92,134.22,133.36,134.22,20473.0,124.1601,124.4383,123.641,124.4383,20473.0
2020-03-19 11:50:00,134.09,134.18,133.52,133.97,3019.0,124.3177,124.4012,123.7893,124.2065,3019.0
2020-03-19 11:55:00,134.04,134.15,132.7,132.82,24118.0,124.2714,124.3734,123.029,123.1403,24118.0
2020-03-19 12:00:00,132.81,132.87,131.97,131.98,39819.0,123.131,123.1867,122.3523,122.3615,39819.0
2020-03-19 12:05:00,132.24,132.58,132.11,132.12,5116.0,122.6026,122.9178,122.482,122.4913,5116.0
2020-03-19 12:10:00,131.99,132.1,131.36,131.72,26600.0,122.3708,122.4728,121.7867,122.1205,26600.0
2020-03-19 12:15:00,131.86,131.86,131.07,131.3,15571.0,122.2503,122.2503,121.5178,121.7311,15571.0
2020-03-19 12:20:00,131.41,132.01,131.07,131.11,13662.0,121.8331,122.3893,121.5178,121.5549,13662.0
2020-03-19 12:25:00,130.92,131.51,130.73,131.51,13671.0,121.3788,121.9258,121.2026,121.9258,13671.0
2020-03-19 12:30:00,131.6,131.6,130.72,130.9,11380.0,122.0092,122.0092,121.1933,121.3602,11380.0
2020-03-19 12:35:00,130.73,131.33,130.61,131.32,10549.0,121.2026,121.7589,121.0914,121.7496,10549.0
2020-03-19 12:40:00,131.2,131.98,131.2,131.98,11036.0,121.6384,122.3615,121.6384,122.3615,11036.0
2020-03-19 12:45:00,132.18,132.73,132.16,132.28,19847.0,122.5469,123.0569,122.5284,122.6397,19847.0
2020-03-19 12:50:00,132.26,133.1,132.24,133.01,25745.0,122.6211,123.3999,122.6026,123.3165,25745.0
2020-03-19 12:55:00,133.16,133.28,132.29,132.47,20181.0,123.4555,123.5668,122.6489,122.8158,20181.0
2020-03-19 13:00:00,132.53,132.7,131.88,132.15,23033.0,122.8714,123.029,122.2688,122.5191,23033.0
2020-03-19 13:05:00,132.19,132.72,132.11,132.34,33475.0,122.5562,123.0476,122.482,122.6953,33475.0
2020-03-19 13:10:00,132.53,132.94,132.26,132.26,10507.0,122.8714,123.2516,122.6211,122.6211,10507.0
2020-03-19 13:15:00,132.25,132.44,132.02,132.24,8392.0,122.6118,122.788,122.3986,122.6026,8392.0
2020-03-19 13:20:00,132.47,133.0,132.39,132.88,31631.0,122.8158,123.3072,122.7416,123.1959,31631.0
2020-03-19 13:25:00,132.89,132.89,131.9,132.28,8063.0,123.2052,123.2052,122.2874,122.6397,8063.0
2020-03-19 13:30:00,132.16,132.46,132.04,132.45,19772.0,122.5284,122.8065,122.4171,122.7973,19772.0
2020-03-19 13:35:00,132.34,132.6,132.23,132.41,10458.0,122.6953,122.9363,122.5933,122.7602,10458.0
2020-03-19 13:40:00,132.39,132.96,132.24,132.93,10814.0,122.7416,123.2701,122.6026,123.2423,10814.0
2020-03-19 13:45:00,132.79,133.19,132.78,133.18,5541.0,123.1125,123.4833,123.1032,123.4741,5541.0
2020-03-19 13:50:00,133.18,134.4,133.18,134.2,11262.0,123.4741,124.6052,123.4741,124.4197,11262.0
2020-03-19 13:55:00,134.26,134.63,133.67,133.81,105273.0,124.4754,124.8184,123.9284,124.0582,105273.0
2020-03-19 14:00:00,133.81,133.95,133.17,133.17,42123.0,124.0582,124.188,123.4648,123.4648,42123.0
2020-03-19 14:05:00,133.19,133.34,132.74,132.9,18777.0,123.4833,123.6224,123.0661,123.2145,18777.0
2020-03-19 14:10:00,132.97,133.36,132.86,133.35,15982.0,123.2794,123.641,123.1774,123.6317,15982.0
2020-03-19 14:15:00,133.52,134.04,133.11,134.03,43961.0,123.7893,124.2714,123.4092,124.2621,43961.0
2020-03-19 14:20:00,133.87,134.22,133.55,134.22,23035.0,124.1138,124.4383,123.8171,124.4383,23035.0
2020-03-19 14:25:00,134.08,134.39,133.55,133.55,26358.0,124.3085,124.5959,123.8171,123.8171,26358.0
2020-03-19 14:30:00,133.62,134.34,133.61,134.01,26208.0,123.882,124.5495,123.8727,124.2436,26208.0
2020-03-19 14:35:00,134.01,134.56,133.93,134.53,29079.0,124.2436,124.7535,124.1694,124.7257,29079.0
2020-03-19 14:40:00,134.63,135.24,134.63,134.95,31317.0,124.8184,125.3839,124.8184,125.1151,31317.0
2020-03-19 14:45:00,135.01,135.1,134.44,134.7,44522.0,125.1707,125.2541,124.6422,124.8833,44522.0
2020-03-19 14:50:00,134.84,134.98,133.61,133.62,50075.0,125.0131,125.1429,123.8727,123.882,50075.0
2020-03-19 14:55:00,133.69,134.12,133.68,133.88,26556.0,123.9469,124.3456,123.9376,124.1231,26556.0
2020-03-19 15:00:00,133.8,133.85,132.63,133.22,32338.0,124.0489,124.0952,122.9642,123.5112,32338.0
2020-03-19 15:05:00,133.22,133.5,132.48,132.48,32174.0,123.5112,123.7707,122.8251,122.8251,32174.0
2020-03-19 15:10:00,132.31,133.13,131.98,132.82,161463.0,122.6675,123.4277,122.3615,123.1403,161463.0
2020-03-19 15:15:00,132.86,133.56,132.59,133.18,50409.0,123.1774,123.8264,122.9271,123.4741,50409.0
2020-03-19 15:20:00,133.19,133.43,132.89,133.3,61385.0,123.4833,123.7058,123.2052,123.5853,61385.0
2020-03-19 15:25:00,133.61,134.17,133.48,133.68,41667.0,123.8727,124.3919,123.7522,123.9376,41667.0
2020-03-19 15:30:00,133.75,134.09,133.12,133.75,42408.0,124.0025,124.3177,123.4184,124.0025,42408.0
2020-03-19 15:35:00,133.46,133.92,133.17,133.38,81771.0,123.7337,124.1601,123.4648,123.6595,81771.0
2020-03-19 15:40:00,133.39,134.47,133.21,134.3,56008.0,123.6688,124.6701,123.5019,124.5124,56008.0
2020-03-19 15:45:00,134.38,134.45,133.27,133.38,94896.0,124.5866,124.6515,123.5575,123.6595,94896.0
2020-03-19 15:50:00,133.44,133.44,131.82,132.34,104097.0,123.7151,123.7151,122.2132,122.6953,104097.0
2020-03-19 15:55:00,132.34,132.8,131.77,132.17,85218.0,122.6953,123.1218,122.1668,122.5377,85218.0
2020-03-20 09:30:00,133.55,133.72,133.23,133.72,25188.0,123.8171,123.9747,123.5204,123.9747,25188.0
2020-03-20 09:35:00,133.83,134.07,132.29,132.29,10404.0,124.0767,124.2992,122.6489,122.6489,10404.0
2020-03-20 09:40:00,132.47,132.58,131.05,131.24,20674.0,122.8158,122.9178,121.4993,121.6755,20674.0
2020-03-20 09:45:00,131.27,131.63,130.51,131.01,20195.0,121.7033,122.037,120.9987,121.4622,20195.0
2020-03-20 09:50:00,130.89,132.1,130.89,132.05,16729.0,121.351,122.4728,121.351,122.4264,16729.0
2020-03-20 09:55:00,132.14,132.24,131.52,131.74,2965.0,122.5099,122.6026,121.935,122.139,2965.0
2020-03-20 10:00:00,131.93,133.02,131.93,132.97,14488.0,122.3152,123.3257,122.3152,123.2794,14488.0
2020-03-20 10:05:00,132.89,132.9,131.79,132.11,14379.0,123.2052,123.2145,122.1854,122.482,14379.0
2020-03-20 10:10:00,132.14,132.55,132.0,132.11,14799.0,122.5099,122.89,122.3801,122.482,14799.0
2020-03-20 10:15:00,132.26,132.85,132.16,132.47,41056.0,122.6211,123.1681,122.5284,122.8158,41056.0
2020-03-20 10:20:00,132.18,133.32,132.17,133.31,16109.0,122.5469,123.6039,122.5377,123.5946,16109.0
2020-03-20 10:25:00,133.35,133.67,133.15,133.45,21154.0,123.6317,123.9284,123.4463,123.7244,21154.0
2020-03-20 10:30:00,133.44,134.19,133.44,134.19,14651.0,123.7151,124.4105,123.7151,124.4105,14651.0
2020-03-20 10:35:00,134.23,134.24,133.84,134.19,17792.0,124.4475,124.4568,124.086,124.4105,17792.0
2020-03-20 10:40:00,134.35,134.48,133.52,133.68,20117.0,124.5588,124.6793,123.7893,123.9376,20117.0
2020-03-20 10:45:00,133.73,134.02,133.08,133.99,14251.0,123.984,124.2529,123.3814,124.225,14251.0
2020-03-20 10:50:00,134.03,134.64,134.0,134.55,9427.0,124.2621,124.8277,124.2343,124.7442,9427.0
2020-03-20 10:55:00,134.73,134.98,134.46,134.81,19783.0,124.9111,125.1429,124.6608,124.9853,19783.0
2020-03-20 11:00:00,134.85,135.0,134.3,134.39,30014.0,125.0224,125.1614,124.5124,124.5959,30014.0
2020-03-20 11:05:00,134.28,134.51,133.79,134.46,24443.0,124.4939,124.7071,124.0396,124.6608,24443.0
2020-03-20 11:10:00,134.46,134.86,133.93,133.99,33258.0,124.6608,125.0316,124.1694,124.225,33258.0
2020-03-20 11:15:00,133.92,133.97,133.11,133.13,19785.0,124.1601,124.2065,123.4092,123.4277,19785.0
2020-03-20 11:20:00,133.08,133.09,131.41,131.41,20250.0,123.3814,123.3906,121.8331,121.8331,20250.0
2020-03-20 11:25:00,131.22,132.43,131.22,132.0,22536.0,121.6569,122.7787,121.6569,122.3801,22536.0
2020-03-20 11:30:00,131.87,132.5,131.66,132.12,10000.0,122.2595,122.8436,122.0648,122.4913,10000.0
2020-03-20 11:35:00,132.06,132.69,131.8,132.18,20161.0,122.4357,123.0198,122.1946,122.5469,20161.0
2020-03-20 11:40:00,132.18,132.6,131.9,132.17,14799.0,122.5469,122.9363,122.2874,122.5377,14799.0
2020-03-20 11:45:00,132.04,132.13,131.68,132.13,2704.0,122.4171,122.5006,122.0834,122.5006,2704.0
2020-03-20 11:50:00,132.24,132.37,131.79,131.79,2652.0,122.6026,122.7231,122.1854,122.1854,2652.0
2020-03-20 11:55:00,132.01,132.38,131.87,131.87,9424.0,122.3893,122.7324,122.2595,122.2595,9424.0
2020-03-20 12:00:00,131.95,132.06,131.61,131.64,12292.0,122.3337,122.4357,122.0185,122.0463,12292.0
2020-03-20 12:05:00,131.28,131.3,130.49,130.49,2948.0,121.7125,121.7311,120.9801,120.9801,2948.0
2020-03-20 12:10:00,130.16,131.22,130.16,131.13,9001.0,120.6742,121.6569,120.6742,121.5735,9001.0
2020-03-20 12:15:00,131.08,131.15,130.46,130.58,40522.0,121.5271,121.592,120.9523,121.0636,40522.0
2020-03-20 12:20:00,130.59,130.59,129.79,130.18,43061.0,121.0728,121.0728,120.3311,120.6927,43061.0
2020-03-20 12:25:00,130.06,130.15,129.31,129.65,8434.0,120.5814,120.6649,119.8861,120.2013,8434.0
2020-03-20 12:30:00,129.63,130.83,129.56,130.83,23013.0,120.1828,121.2953,120.1179,121.2953,23013.0
2020-03-20 12:35:00,130.61,130.61,130.15,130.15,769.0,121.0914,121.0914,120.6649,120.6649,769.0
2020-03-20 12:40:00,130.34,130.75,130.0,130.32,23561.0,120.841,121.2212,120.5258,120.8225,23561.0
2020-03-20 12:45:00,130.49,131.32,130.49,130.91,8083.0,120.9801,121.7496,120.9801,121.3695,8083.0
2020-03-20 12:50:00,130.91,131.63,130.84,131.43,26889.0,121.3695,122.037,121.3046,121.8516,26889.0
2020-03-20 12:55:00,131.61,131.69,131.34,131.34,4157.0,122.0185,122.0927,121.7682,121.7682,4157.0
2020-03-20 13:00:00,131.41,131.98,131.41,131.62,2088.0,121.8331,122.3615,121.8331,122.0278,2088.0
2020-03-20 13:05:00,131.47,131.73,131.35,131.71,13868.0,121.8887,122.1297,121.7774,122.1112,13868.0
2020-03-20 13:10:00,131.8,131.89,131.13,131.13,3604.0,122.1946,122.2781,121.5735,121.5735,3604.0
2020-03-20 13:15:00,131.3,131.79,131.22,131.78,8897.0,121.7311,122.1854,121.6569,122.1761,8897.0
2020-03-20 13:20:00,131.72,131.72,130.95,131.01,10590.0,122.1205,122.1205,121.4066,121.4622,10590.0
2020-03-20 13:25:00,130.69,130.88,130.51,130.86,6392.0,121.1655,121.3417,120.9987,121.3231,6392.0
2020-03-20 13:30:00,131.24,131.38,130.86,130.86,3648.0,121.6755,121.8052,121.3231,121.3231,3648.0
2020-03-20 13:35:00,131.13,131.5,130.58,131.47,14745.0,121.5735,121.9165,121.0636,121.8887,14745.0
2020-03-20 13:40:00,131.04,131.28,130.94,131.07,3867.0,121.49,121.7125,121.3973,121.5178,3867.0
2020-03-20 13:45:00,131.14,131.39,130.67,130.67,10200.0,121.5827,121.8145,121.147,121.147,10200.0
2020-03-20 13:50:00,130.86,131.15,130.79,131.11,9571.0,121.3231,121.592,121.2582,121.5549,9571.0
2020-03-20 13:55:00,130.79,131.06,130.69,130.95,16314.0,121.2582,121.5086,121.1655,121.4066,16314.0
2020-03-20 14:00:00,131.35,131.35,130.87,130.87,4290.0,121.7774,121.7774,121.3324,121.3324,4290.0
2020-03-20 14:05:00,131.06,131.64,131.06,131.26,4638.0,121.5086,122.0463,121.5086,121.694,4638.0
2020-03-20 14:10:00,131.25,131.3,130.63,130.63,7906.0,121.6847,121.7311,121.1099,121.1099,7906.0
2020-03-20 14:15:00,130.59,130.59,129.89,130.11,5774.0,121.0728,121.0728,120.4238,120.6278,5774.0
2020-03-20 14:20:00,130.22,130.53,129.54,129.54,23635.0,120.7298,121.0172,120.0993,120.0993,23635.0
2020-03-20 14:25:00,129.78,129.78,129.06,129.47,19497.0,120.3219,120.3219,119.6543,120.0344,19497.0
2020-03-20 14:30:00,129.79,129.93,129.29,129.38,9178.0,120.3311,120.4609,119.8676,119.951,9178.0
2020-03-20 14:35:00,129.37,129.37,128.74,128.96,24209.0,119.9417,119.9417,119.3576,119.5616,24209.0
2020-03-20 14:40:00,129.19,129.2,128.64,128.99,34896.0,119.7749,119.7841,119.2649,119.5894,34896.0
2020-03-20 14:45:00,129.11,129.66,128.97,129.14,19241.0,119.7007,120.2106,119.5709,119.7285,19241.0
2020-03-20 14:50:00,129.33,129.57,128.36,128.37,104743.0,119.9046,120.1272,119.0053,119.0146,104743.0
2020-03-20 14:55:00,128.31,128.43,127.69,128.0,14177.0,118.959,119.0702,118.3842,118.6716,14177.0
2020-03-20 15:00:00,128.01,128.57,127.65,127.82,32253.0,118.6808,119.2,118.3471,118.5047,32253.0
2020-03-20 15:05:00,127.74,128.48,127.74,128.09,7799.0,118.4305,119.1166,118.4305,118.755,7799.0
2020-03-20 15:10:00,127.84,128.29,127.84,128.17,16791.0,118.5232,118.9404,118.5232,118.8292,16791.0
2020-03-20 15:15:00,127.92,128.46,126.99,126.99,40638.0,118.5974,119.0981,117.7352,117.7352,40638.0
2020-03-20 15:20:00,126.99,127.72,126.97,127.34,35590.0,117.7352,118.412,117.7166,118.0597,35590.0
2020-03-20 15:25:00,127.45,129.4,127.35,129.06,45024.0,118.1617,119.9695,118.0689,119.6543,45024.0
2020-03-20 15:30:00,129.01,129.47,128.66,129.27,9244.0,119.608,120.0344,119.2835,119.849,9244.0
2020-03-20 15:35:00,129.23,129.23,127.84,128.11,26315.0,119.8119,119.8119,118.5232,118.7736,26315.0
2020-03-20 15:40:00,127.84,128.5,127.78,127.78,19305.0,118.5232,119.1351,118.4676,118.4676,19305.0
2020-03-20 15:45:00,127.78,128.0,126.83,126.89,73145.0,118.4676,118.6716,117.5868,117.6425,73145.0
2020-03-20 15:50:00,126.45,127.12,126.0,126.65,115459.0,117.2345,117.8557,116.8173,117.42,115459.0
2020-03-20 15:55:00,126.63,127.06,125.74,126.25,287195.0,117.4014,117.8001,116.5763,117.0491,287195.0
2020-03-23 09:30:00,125.81,125.85,124.09,125.85,98398.0,116.6412,116.6783,115.0465,116.6783,98398.0
2020-03-23 09:35:00,124.9,125.09,122.23,122.43,49103.0,115.7975,115.9737,113.3221,113.5075,49103.0
2020-03-23 09:40:00,122.94,123.73,122.42,123.39,25561.0,113.9803,114.7128,113.4982,114.3975,25561.0
2020-03-23 09:45:00,123.04,123.94,122.65,123.54,13483.0,114.0731,114.9075,113.7115,114.5366,13483.0
2020-03-23 09:50:00,123.54,124.68,123.17,124.33,12299.0,114.5366,115.5935,114.1936,115.269,12299.0
2020-03-23 09:55:00,124.28,125.24,124.12,125.17,15708.0,115.2227,116.1127,115.0743,116.0478,15708.0
2020-03-23 10:00:00,125.45,125.45,124.17,124.51,12082.0,116.3074,116.3074,115.1207,115.4359,12082.0
2020-03-23 10:05:00,124.52,125.05,124.28,124.88,27420.0,115.4452,115.9366,115.2227,115.779,27420.0
2020-03-23 10:10:00,124.77,125.95,124.76,125.39,13122.0,115.677,116.771,115.6677,116.2518,13122.0
2020-03-23 10:15:00,125.76,125.87,124.2,124.2,120236.0,116.5948,116.6968,115.1485,115.1485,120236.0
2020-03-23 10:20:00,124.22,124.81,123.89,124.78,18232.0,115.1671,115.7141,114.8611,115.6862,18232.0
2020-03-23 10:25:00,125.18,125.21,124.34,125.21,3728.0,116.0571,116.0849,115.2783,116.0849,3728.0
2020-03-23 10:30:00,124.86,125.27,124.36,124.72,9833.0,115.7604,116.1405,115.2969,115.6306,9833.0
2020-03-23 10:35:00,124.92,125.0,124.07,124.61,14938.0,115.816,115.8902,115.028,115.5286,14938.0
2020-03-23 10:40:00,124.69,125.41,124.45,125.16,9485.0,115.6028,116.2703,115.3803,116.0386,9485.0
2020-03-23 10:45:00,125.15,125.16,124.2,124.37,11592.0,116.0293,116.0386,115.1485,115.3061,11592.0
2020-03-23 10:50:00,124.53,124.81,123.8,123.8,4926.0,115.4545,115.7141,114.7777,114.7777,4926.0
2020-03-23 10:55:00,123.73,123.83,123.2,123.32,16007.0,114.7128,114.8055,114.2214,114.3326,16007.0
2020-03-23 11:00:00,123.37,123.66,122.88,123.53,15905.0,114.379,114.6479,113.9247,114.5273,15905.0
2020-03-23 11:05:00,123.53,123.66,123.15,123.44,11028.0,114.5273,114.6479,114.175,114.4439,11028.0
2020-03-23 11:10:00,123.6,123.86,122.92,123.22,10028.0,114.5922,114.8333,113.9618,114.2399,10028.0
2020-03-23 11:15:00,123.26,123.39,122.53,122.53,30329.0,114.277,114.3975,113.6002,113.6002,30329.0
2020-03-23 11:20:00,122.61,122.62,121.99,121.99,21030.0,113.6744,113.6837,113.0996,113.0996,21030.0
2020-03-23 11:25:00,122.13,122.24,121.51,121.57,28412.0,113.2294,113.3314,112.6546,112.7102,28412.0
2020-03-23 11:30:00,121.56,122.3,121.55,121.84,23772.0,112.7009,113.387,112.6916,112.9605,23772.0
2020-03-23 11:35:00,121.66,121.92,121.35,121.35,26996.0,112.7936,113.0347,112.5062,112.5062,26996.0
2020-03-23 11:40:00,121.28,121.51,120.29,120.29,47292.0,112.4413,112.6546,111.5235,111.5235,47292.0
2020-03-23 11:45:00,120.58,120.98,120.2,120.8,29945.0,111.7923,112.1632,111.44,111.9963,29945.0
2020-03-23 11:50:00,120.77,121.63,120.62,121.22,32904.0,111.9685,112.7658,111.8294,112.3857,32904.0
2020-03-23 11:55:00,121.23,121.55,120.87,121.55,14848.0,112.395,112.6916,112.0612,112.6916,14848.0
2020-03-23 12:00:00,121.63,122.34,121.47,121.98,58010.0,112.7658,113.4241,112.6175,113.0903,58010.0
2020-03-23 12:05:00,122.08,122.08,121.22,121.22,18990.0,113.183,113.183,112.3857,112.3857,18990.0
2020-03-23 12:10:00,121.19,121.54,120.82,121.48,19266.0,112.3579,112.6824,112.0148,112.6267,19266.0
2020-03-23 12:15:00,121.53,123.27,121.36,122.72,19910.0,112.6731,114.2863,112.5155,113.7764,19910.0
2020-03-23 12:20:00,123.05,123.4,122.64,123.15,16857.0,114.0823,114.4068,113.7022,114.175,16857.0
2020-03-23 12:25:00,123.09,123.27,122.5,122.86,14251.0,114.1194,114.2863,113.5724,113.9062,14251.0
2020-03-23 12:30:00,122.73,122.73,122.09,122.52,6115.0,113.7856,113.7856,113.1923,113.591,6115.0
2020-03-23 12:35:00,122.85,123.38,122.15,123.03,8740.0,113.8969,114.3883,113.2479,114.0638,8740.0
2020-03-23 12:40:00,123.22,124.34,123.09,124.05,17876.0,114.2399,115.2783,114.1194,115.0094,17876.0
2020-03-23 12:45:00,124.3,125.18,123.97,125.18,6880.0,115.2412,116.0571,114.9353,116.0571,6880.0
2020-03-23 12:50:00,124.97,125.2,124.6,124.75,8890.0,115.8624,116.0756,115.5194,115.6584,8890.0
2020-03-23 12:55:00,124.67,125.78,124.62,125.25,19896.0,115.5843,116.6134,115.5379,116.122,19896.0
2020-03-23 13:00:00,125.17,125.26,124.52,124.6,7867.0,116.0478,116.1313,115.4452,115.5194,7867.0
2020-03-23 13:05:00,124.27,124.88,124.27,124.83,9305.0,115.2134,115.779,115.2134,115.7326,9305.0
2020-03-23 13:10:00,124.99,126.28,124.95,126.23,6177.0,115.8809,117.0769,115.8439,117.0306,6177.0
2020-03-23 13:15:00,125.97,126.07,125.3,125.68,8715.0,116.7895,116.8822,116.1683,116.5207,8715.0
2020-03-23 13:20:00,125.46,125.72,124.82,125.21,21930.0,116.3167,116.5577,115.7233,116.0849,21930.0
2020-03-23 13:25:00,125.03,125.05,124.42,124.42,5175.0,115.918,115.9366,115.3525,115.3525,5175.0
2020-03-23 13:30:00,124.14,124.23,123.7,123.98,11742.0,115.0929,115.1763,114.685,114.9445,11742.0
2020-03-23 13:35:00,124.16,124.3,123.29,123.57,12421.0,115.1114,115.2412,114.3048,114.5644,12421.0
2020-03-23 13:40:00,123.73,124.2,123.23,123.23,22405.0,114.7128,115.1485,114.2492,114.2492,22405.0
2020-03-23 13:45:00,123.55,125.26,123.53,125.01,8540.0,114.5459,116.1313,114.5273,115.8995,8540.0
2020-03-23 13:50:00,125.01,125.06,123.82,124.07,18519.0,115.8995,115.9458,114.7962,115.028,18519.0
2020-03-23 13:55:00,123.99,124.12,122.45,122.91,26926.0,114.9538,115.0743,113.5261,113.9525,26926.0
2020-03-23 14:00:00,122.97,122.97,121.93,122.5,11530.0,114.0082,114.0082,113.0439,113.5724,11530.0
2020-03-23 14:05:00,122.48,123.34,122.28,122.44,10156.0,113.5539,114.3512,113.3684,113.5168,10156.0
2020-03-23 14:10:00,122.31,123.0,122.23,122.59,62490.0,113.3963,114.036,113.3221,113.6558,62490.0
2020-03-23 14:15:00,122.82,123.08,122.35,122.35,10998.0,113.8691,114.1101,113.4333,113.4333,10998.0
2020-03-23 14:20:00,122.7,122.71,122.01,122.53,31213.0,113.7578,113.7671,113.1181,113.6002,31213.0
2020-03-23 14:25:00,122.74,123.78,122.28,123.6,36696.0,113.7949,114.7591,113.3684,114.5922,36696.0
2020-03-23 14:30:00,123.42,123.46,122.58,122.69,16370.0,114.4254,114.4624,113.6466,113.7486,16370.0
2020-03-23 14:35:00,122.97,123.04,122.42,122.87,21441.0,114.0082,114.0731,113.4982,113.9154,21441.0
2020-03-23 14:40:00,122.74,123.65,122.74,123.39,29081.0,113.7949,114.6386,113.7949,114.3975,29081.0
2020-03-23 14:45:00,123.43,124.11,122.75,124.09,32695.0,114.4346,115.0651,113.8042,115.0465,32695.0
2020-03-23 14:50:00,124.11,124.16,122.74,122.88,96298.0,115.0651,115.1114,113.7949,113.9247,96298.0
2020-03-23 14:55:00,122.93,123.35,122.63,122.7,93137.0,113.9711,114.3605,113.6929,113.7578,93137.0
2020-03-23 15:00:00,122.54,123.27,122.23,123.07,32236.0,113.6095,114.2863,113.3221,114.1009,32236.0
2020-03-23 15:05:00,122.87,123.15,122.57,122.57,22008.0,113.9154,114.175,113.6373,113.6373,22008.0
2020-03-23 15:10:00,122.51,122.54,122.02,122.32,27122.0,113.5817,113.6095,113.1274,113.4055,27122.0
2020-03-23 15:15:00,122.01,122.33,121.87,121.96,34586.0,113.1181,113.4148,112.9883,113.0718,34586.0
2020-03-23 15:20:00,121.9,121.98,121.31,121.31,41115.0,113.0161,113.0903,112.4691,112.4691,41115.0
2020-03-23 15:25:00,121.37,121.91,121.1,121.5,46942.0,112.5248,113.0254,112.2744,112.6453,46942.0
2020-03-23 15:30:00,121.57,121.68,121.0,121.26,15902.0,112.7102,112.8122,112.1817,112.4228,15902.0
2020-03-23 15:35:00,121.21,122.12,120.96,121.52,35499.0,112.3764,113.2201,112.1446,112.6638,35499.0
2020-03-23 15:40:00,121.68,122.44,121.35,122.1,37162.0,112.8122,113.5168,112.5062,113.2016,37162.0
2020-03-23 15:45:00,122.1,122.64,121.8,121.96,70460.0,113.2016,113.7022,112.9234,113.0718,70460.0
2020-03-23 15:50:00,121.88,123.97,121.88,123.86,57191.0,112.9976,114.9353,112.9976,114.8333,57191.0
2020-03-23 15:55:00,124.01,124.07,122.77,122.89,140570.0,114.9724,115.028,113.8227,113.934,140570.0
2020-03-24 09:30:00,129.82,130.71,129.26,130.59,64624.0,120.3589,121.1841,119.8398,121.0728,64624.0
2020-03-24 09:35:00,130.89,131.63,129.85,130.24,19582.0,121.351,122.037,120.3868,120.7483,19582.0
2020-03-24 09:40:00,130.25,130.53,129.4,129.4,14883.0,120.7576,121.0172,119.9695,119.9695,14883.0
2020-03-24 09:45:00,129.64,130.24,129.49,130.12,8382.0,120.1921,120.7483,120.053,120.6371,8382.0
2020-03-24 09:50:00,130.21,130.83,130.09,130.46,11517.0,120.7205,121.2953,120.6093,120.9523,11517.0
2020-03-24 09:55:00,130.44,130.83,129.45,130.15,31531.0,120.9338,121.2953,120.0159,120.6649,31531.0
2020-03-24 10:00:00,130.08,130.28,129.68,129.96,38524.0,120.6,120.7854,120.2291,120.4887,38524.0
2020-03-24 10:05:00,129.99,130.63,129.98,130.29,16688.0,120.5166,121.1099,120.5073,120.7947,16688.0
2020-03-24 10:10:00,130.16,130.75,129.85,130.75,28176.0,120.6742,121.2212,120.3868,121.2212,28176.0
2020-03-24 10:15:00,130.72,131.19,130.64,130.97,29145.0,121.1933,121.6291,121.1192,121.4251,29145.0
2020-03-24 10:20:00,131.02,131.43,130.8,131.37,32576.0,121.4715,121.8516,121.2675,121.796,32576.0
2020-03-24 10:25:00,131.52,132.04,131.42,131.74,15089.0,121.935,122.4171,121.8423,122.139,15089.0
2020-03-24 10:30:00,131.63,131.79,131.27,131.45,23544.0,122.037,122.1854,121.7033,121.8701,23544.0
2020-03-24 10:35:00,131.49,131.78,131.17,131.68,15594.0,121.9072,122.1761,121.6106,122.0834,15594.0
2020-03-24 10:40:00,131.54,132.06,131.35,131.81,15090.0,121.9536,122.4357,121.7774,122.2039,15090.0
2020-03-24 10:45:00,131.81,132.03,130.89,130.89,19365.0,122.2039,122.4079,121.351,121.351,19365.0
2020-03-24 10:50:00,130.86,131.32,130.86,131.13,18275.0,121.3231,121.7496,121.3231,121.5735,18275.0
2020-03-24 10:55:00,130.98,131.51,130.86,131.12,30564.0,121.4344,121.9258,121.3231,121.5642,30564.0
2020-03-24 11:00:00,131.12,131.5,131.07,131.07,43687.0,121.5642,121.9165,121.5178,121.5178,43687.0
2020-03-24 11:05:00,130.99,131.12,130.48,130.61,51290.0,121.4437,121.5642,120.9708,121.0914,51290.0
2020-03-24 11:10:00,130.53,131.31,130.53,131.2,22810.0,121.0172,121.7404,121.0172,121.6384,22810.0
2020-03-24 11:15:00,131.2,131.45,130.98,131.34,10185.0,121.6384,121.8701,121.4344,121.7682,10185.0
2020-03-24 11:20:00,131.15,131.52,131.07,131.28,10716.0,121.592,121.935,121.5178,121.7125,10716.0
2020-03-24 11:25:00,131.19,131.71,131.18,131.54,12828.0,121.6291,122.1112,121.6198,121.9536,12828.0
2020-03-24 11:30:00,131.62,131.7,131.23,131.49,46400.0,122.0278,122.1019,121.6662,121.9072,46400.0
2020-03-24 11:35:00,131.48,132.18,131.48,132.18,20106.0,121.898,122.5469,121.898,122.5469,20106.0
2020-03-24 11:40:00,132.05,132.39,131.95,132.18,30816.0,122.4264,122.7416,122.3337,122.5469,30816.0
2020-03-24 11:45:00,132.2,132.4,131.71,131.84,17995.0,122.5655,122.7509,122.1112,122.2317,17995.0
2020-03-24 11:50:00,131.84,132.22,131.64,132.21,20271.0,122.2317,122.584,122.0463,122.5748,20271.0
2020-03-24 11:55:00,132.06,132.69,132.06,132.61,15301.0,122.4357,123.0198,122.4357,122.9456,15301.0
2020-03-24 12:00:00,132.81,132.81,132.5,132.74,18911.0,123.131,123.131,122.8436,123.0661,18911.0
2020-03-24 12:05:00,132.76,132.89,132.41,132.5,18616.0,123.0847,123.2052,122.7602,122.8436,18616.0
2020-03-24 12:10:00,132.55,132.7,132.4,132.4,16364.0,122.89,123.029,122.7509,122.7509,16364.0
2020-03-24 12:15:00,132.44,132.87,132.37,132.87,29039.0,122.788,123.1867,122.7231,123.1867,29039.0
2020-03-24 12:20:00,132.78,133.22,132.67,133.12,20673.0,123.1032,123.5112,123.0012,123.4184,20673.0
2020-03-24 12:25:00,133.2,133.76,133.13,133.7,15866.0,123.4926,124.0118,123.4277,123.9562,15866.0
2020-03-24 12:30:00,133.58,133.75,133.32,133.59,13816.0,123.8449,124.0025,123.6039,123.8542,13816.0
2020-03-24 12:35:00,133.58,134.1,133.46,134.02,38894.0,123.8449,124.327,123.7337,124.2529,38894.0
2020-03-24 12:40:00,133.94,133.96,133.47,133.82,49593.0,124.1787,124.1972,123.7429,124.0674,49593.0
2020-03-24 12:45:00,133.79,133.84,133.22,133.28,17813.0,124.0396,124.086,123.5112,123.5668,17813.0
2020-03-24 12:50:00,133.15,133.43,132.9,133.07,29371.0,123.4463,123.7058,123.2145,123.3721,29371.0
2020-03-24 12:55:00,133.11,133.27,132.24,132.33,38496.0,123.4092,123.5575,122.6026,122.686,38496.0
2020-03-24 13:00:00,132.39,132.81,132.25,132.25,31137.0,122.7416,123.131,122.6118,122.6118,31137.0
2020-03-24 13:05:00,132.36,132.36,131.57,131.71,67655.0,122.7138,122.7138,121.9814,122.1112,67655.0
2020-03-24 13:10:00,131.5,132.21,131.35,132.19,24873.0,121.9165,122.5748,121.7774,122.5562,24873.0
2020-03-24 13:15:00,132.08,132.17,131.61,131.74,19790.0,122.4542,122.5377,122.0185,122.139,19790.0
2020-03-24 13:20:00,131.68,131.9,131.24,131.78,20355.0,122.0834,122.2874,121.6755,122.1761,20355.0
2020-03-24 13:25:00,131.81,132.39,131.51,132.24,66973.0,122.2039,122.7416,121.9258,122.6026,66973.0
2020-03-24 13:30:00,132.12,132.52,132.1,132.37,22140.0,122.4913,122.8622,122.4728,122.7231,22140.0
2020-03-24 13:35:00,132.27,132.48,132.24,132.48,51130.0,122.6304,122.8251,122.6026,122.8251,51130.0
2020-03-24 13:40:00,132.38,132.47,131.75,132.08,39895.0,122.7324,122.8158,122.1483,122.4542,39895.0
2020-03-24 13:45:00,131.98,132.29,131.47,131.47,20641.0,122.3615,122.6489,121.8887,121.8887,20641.0
2020-03-24 13:50:00,131.59,131.6,130.85,131.08,18824.0,121.9999,122.0092,121.3139,121.5271,18824.0
2020-03-24 13:55:00,131.24,131.42,130.88,130.95,29999.0,121.6755,121.8423,121.3417,121.4066,29999.0
2020-03-24 14:00:00,130.95,131.24,130.39,130.47,23541.0,121.4066,121.6755,120.8874,120.9616,23541.0
2020-03-24 14:05:00,130.42,130.69,130.14,130.17,35175.0,120.9152,121.1655,120.6556,120.6834,35175.0
2020-03-24 14:10:00,130.05,130.35,129.85,130.07,27573.0,120.5722,120.8503,120.3868,120.5907,27573.0
2020-03-24 14:15:00,129.98,130.89,129.98,130.51,20051.0,120.5073,121.351,120.5073,120.9987,20051.0
2020-03-24 14:20:00,130.53,131.13,130.34,131.13,68188.0,121.0172,121.5735,120.841,121.5735,68188.0
2020-03-24 14:25:00,131.09,131.39,130.76,131.04,59393.0,121.5364,121.8145,121.2304,121.49,59393.0
2020-03-24 14:30:00,131.03,131.14,130.67,131.02,97276.0,121.4808,121.5827,121.147,121.4715,97276.0
2020-03-24 14:35:00,131.12,131.9,131.12,131.7,41378.0,121.5642,122.2874,121.5642,122.1019,41378.0
2020-03-24 14:40:00,131.78,131.84,131.43,131.61,21513.0,122.1761,122.2317,121.8516,122.0185,21513.0
2020-03-24 14:45:00,131.59,131.76,130.99,131.22,30457.0,121.9999,122.1576,121.4437,121.6569,30457.0
2020-03-24 14:50:00,131.22,132.0,131.14,131.9,119930.0,121.6569,122.3801,121.5827,122.2874,119930.0
2020-03-24 14:55:00,131.71,132.83,131.7,132.83,68232.0,122.1112,123.1496,122.1019,123.1496,68232.0
2020-03-24 15:00:00,132.73,133.03,132.54,132.8,63039.0,123.0569,123.335,122.8807,123.1218,63039.0
2020-03-24 15:05:00,132.84,133.35,132.83,133.29,26846.0,123.1588,123.6317,123.1496,123.5761,26846.0
2020-03-24 15:10:00,133.39,133.46,132.94,133.19,47623.0,123.6688,123.7337,123.2516,123.4833,47623.0
2020-03-24 15:15:00,133.28,133.37,132.7,133.07,99268.0,123.5668,123.6502,123.029,123.3721,99268.0
2020-03-24 15:20:00,133.13,133.25,132.8,133.0,46327.0,123.4277,123.539,123.1218,123.3072,46327.0
2020-03-24 15:25:00,133.06,133.3,132.77,133.06,59631.0,123.3628,123.5853,123.0939,123.3628,59631.0
2020-03-24 15:30:00,133.22,133.66,133.17,133.45,42919.0,123.5112,123.9191,123.4648,123.7244,42919.0
2020-03-24 15:35:00,133.43,133.62,132.96,133.5,63774.0,123.7058,123.882,123.2701,123.7707,63774.0
2020-03-24 15:40:00,133.56,133.94,133.47,133.78,15965.0,123.8264,124.1787,123.7429,124.0303,15965.0
2020-03-24 15:45:00,133.71,134.05,132.79,132.98,25826.0,123.9654,124.2807,123.1125,123.2886,25826.0
2020-03-24 15:50:00,133.09,134.04,133.09,134.0,41338.0,123.3906,124.2714,123.3906,124.2343,41338.0
2020-03-24 15:55:00,134.08,134.72,133.94,134.55,59949.0,124.3085,124.9018,124.1787,124.7442,59949.0
2020-03-25 09:30:00,134.9,135.71,133.24,135.7,23078.0,125.7538,126.5089,124.2064,126.4996,23078.0
2020-03-25 09:35:00,135.47,136.87,135.45,136.7,12502.0,126.2852,127.5902,126.2665,127.4318,12502.0
2020-03-25 09:40:00,136.9,136.9,136.1,136.12,3665.0,127.6182,127.6182,126.8725,126.8911,3665.0
2020-03-25 09:45:00,136.27,136.27,135.3,135.31,15077.0,127.0309,127.0309,126.1267,126.136,15077.0
2020-03-25 09:50:00,135.36,135.51,133.56,133.56,19669.0,126.1826,126.3225,124.5047,124.5047,19669.0
2020-03-25 09:55:00,133.37,134.24,133.19,133.33,6237.0,124.3275,125.1386,124.1598,124.2903,6237.0
2020-03-25 10:00:00,133.27,133.51,132.48,132.52,7636.0,124.2343,124.4581,123.4979,123.5352,7636.0
2020-03-25 10:05:00,132.56,133.45,132.56,133.0,5218.0,123.5725,124.4021,123.5725,123.9826,5218.0
2020-03-25 10:10:00,133.13,133.2,131.88,131.99,19802.0,124.1038,124.1691,122.9386,123.0411,19802.0
2020-03-25 10:15:00,132.08,132.8,132.08,132.62,19765.0,123.125,123.7962,123.125,123.6284,19765.0
2020-03-25 10:20:00,132.69,133.18,132.56,132.84,4285.0,123.6937,124.1504,123.5725,123.8335,4285.0
2020-03-25 10:25:00,132.83,133.16,132.54,133.16,15618.0,123.8242,124.1318,123.5538,124.1318,15618.0
2020-03-25 10:30:00,133.39,133.85,133.23,133.4,7280.0,124.3462,124.775,124.197,124.3555,7280.0
2020-03-25 10:35:00,133.39,134.29,133.39,134.18,13566.0,124.3462,125.1852,124.3462,125.0826,13566.0
2020-03-25 10:40:00,134.13,134.75,133.92,134.05,3713.0,125.036,125.614,124.8403,124.9614,3713.0
2020-03-25 10:45:00,134.21,134.35,133.55,133.69,3997.0,125.1106,125.2411,124.4953,124.6259,3997.0
2020-03-25 10:50:00,133.91,134.43,133.91,134.1,8311.0,124.8309,125.3157,124.8309,125.0081,8311.0
2020-03-25 10:55:00,133.91,135.0,133.9,135.0,3478.0,124.8309,125.847,124.8216,125.847,3478.0
2020-03-25 11:00:00,134.91,135.0,134.54,135.0,19394.0,125.7631,125.847,125.4182,125.847,19394.0
2020-03-25 11:05:00,134.93,135.49,134.86,135.47,18657.0,125.7818,126.3038,125.7165,126.2852,18657.0
2020-03-25 11:10:00,135.29,135.3,134.84,135.06,3342.0,126.1174,126.1267,125.6979,125.903,3342.0
2020-03-25 11:15:00,134.5,135.27,134.5,135.06,5653.0,125.3809,126.0987,125.3809,125.903,5653.0
2020-03-25 11:20:00,135.14,135.14,134.62,134.93,4309.0,125.9775,125.9775,125.4928,125.7818,4309.0
2020-03-25 11:25:00,135.22,135.67,134.99,135.01,2468.0,126.0521,126.4716,125.8377,125.8564,2468.0
2020-03-25 11:30:00,134.92,135.41,134.84,135.21,8940.0,125.7725,126.2292,125.6979,126.0428,8940.0
2020-03-25 11:35:00,134.98,135.56,134.92,135.1,42906.0,125.8284,126.3691,125.7725,125.9403,42906.0
2020-03-25 11:40:00,135.1,135.19,134.62,134.82,10140.0,125.9403,126.0242,125.4928,125.6792,10140.0
2020-03-25 11:45:00,134.75,135.32,134.58,135.32,7603.0,125.614,126.1453,125.4555,126.1453,7603.0
2020-03-25 11:50:00,135.18,135.43,134.99,134.99,12697.0,126.0148,126.2479,125.8377,125.8377,12697.0
2020-03-25 11:55:00,134.85,135.4,134.85,135.23,9288.0,125.7072,126.2199,125.7072,126.0614,9288.0
2020-03-25 12:00:00,135.21,136.24,135.21,136.22,7637.0,126.0428,127.003,126.0428,126.9843,7637.0
2020-03-25 12:05:00,136.27,136.31,136.08,136.23,7131.0,127.0309,127.0682,126.8538,126.9936,7131.0
2020-03-25 12:10:00,136.07,136.35,136.07,136.24,2601.0,126.8445,127.1055,126.8445,127.003,2601.0
2020-03-25 12:15:00,136.67,136.95,136.67,136.75,4591.0,127.4038,127.6648,127.4038,127.4784,4591.0
2020-03-25 12:20:00,136.8,137.33,136.75,137.33,2798.0,127.525,128.0191,127.4784,128.0191,2798.0
2020-03-25 12:25:00,137.37,137.59,137.37,137.48,4110.0,128.0563,128.2614,128.0563,128.1589,4110.0
2020-03-25 12:30:00,137.43,137.46,137.02,137.46,5234.0,128.1123,128.1402,127.7301,128.1402,5234.0
2020-03-25 12:35:00,137.76,138.21,137.49,138.2,3534.0,128.4199,128.8394,128.1682,128.8301,3534.0
2020-03-25 12:40:00,138.19,138.3,137.95,138.28,4144.0,128.8208,128.9233,128.597,128.9047,4144.0
2020-03-25 12:45:00,138.34,138.78,138.34,138.67,49558.0,128.9606,129.3708,128.9606,129.2682,49558.0
2020-03-25 12:50:00,138.54,138.82,138.11,138.12,27002.0,129.147,129.408,128.7462,128.7555,27002.0
2020-03-25 12:55:00,138.16,138.17,137.63,138.1,36731.0,128.7928,128.8021,128.2987,128.7369,36731.0
2020-03-25 13:00:00,138.14,138.63,137.95,138.59,10811.0,128.7741,129.2309,128.597,129.1936,10811.0
2020-03-25 13:05:00,138.45,139.27,138.41,139.27,2585.0,129.0631,129.8275,129.0258,129.8275,2585.0
2020-03-25 13:10:00,139.41,139.41,138.93,138.94,12017.0,129.958,129.958,129.5106,129.5199,12017.0
2020-03-25 13:15:00,138.91,139.69,138.91,139.64,18788.0,129.4919,130.2191,129.4919,130.1724,18788.0
2020-03-25 13:20:00,139.74,139.92,139.52,139.68,9790.0,130.2657,130.4335,130.0606,130.2097,9790.0
2020-03-25 13:25:00,139.67,139.81,139.22,139.51,7905.0,130.2004,130.3309,129.7809,130.0513,7905.0
2020-03-25 13:30:00,139.73,139.98,139.26,139.82,14430.0,130.2563,130.4894,129.8182,130.3402,14430.0
2020-03-25 13:35:00,139.88,140.27,139.7,140.18,44866.0,130.3962,130.7597,130.2284,130.6758,44866.0
2020-03-25 13:40:00,140.19,140.71,140.12,140.67,51750.0,130.6852,131.1699,130.6199,131.1326,51750.0
2020-03-25 13:45:00,140.65,141.06,140.47,140.65,85922.0,131.114,131.4962,130.9462,131.114,85922.0
2020-03-25 13:50:00,140.62,140.86,139.9,139.9,40938.0,131.086,131.3097,130.4148,130.4148,40938.0
2020-03-25 13:55:00,139.95,140.17,139.47,139.69,50621.0,130.4614,130.6665,130.014,130.2191,50621.0
2020-03-25 14:00:00,139.77,139.9,138.98,139.02,52158.0,130.2936,130.4148,129.5572,129.5945,52158.0
2020-03-25 14:05:00,139.08,139.08,138.09,138.49,44964.0,129.6504,129.6504,128.7275,129.1004,44964.0
2020-03-25 14:10:00,138.51,139.51,138.43,139.51,38419.0,129.1191,130.0513,129.0445,130.0513,38419.0
2020-03-25 14:15:00,139.54,139.95,139.33,139.95,37155.0,130.0792,130.4614,129.8835,130.4614,37155.0
2020-03-25 14:20:00,139.85,140.14,139.66,139.69,25635.0,130.3682,130.6385,130.1911,130.2191,25635.0
2020-03-25 14:25:00,139.69,139.75,139.05,139.54,32538.0,130.2191,130.275,129.6224,130.0792,32538.0
2020-03-25 14:30:00,139.42,139.55,138.42,138.56,40276.0,129.9674,130.0885,129.0352,129.1657,40276.0
2020-03-25 14:35:00,138.54,139.07,138.34,139.06,66465.0,129.147,129.6411,128.9606,129.6318,66465.0
2020-03-25 14:40:00,139.04,139.15,138.56,139.03,54483.0,129.6131,129.7157,129.1657,129.6038,54483.0
2020-03-25 14:45:00,139.04,139.8,139.04,139.67,45438.0,129.6131,130.3216,129.6131,130.2004,45438.0
2020-03-25 14:50:00,139.72,139.74,138.97,139.3,275233.0,130.247,130.2657,129.5479,129.8555,275233.0
2020-03-25 14:55:00,139.43,140.25,139.33,139.94,49450.0,129.9767,130.7411,129.8835,130.4521,49450.0
2020-03-25 15:00:00,139.99,140.43,139.74,140.43,61104.0,130.4987,130.9089,130.2657,130.9089,61104.0
2020-03-25 15:05:00,140.33,140.34,139.84,140.04,49383.0,130.8157,130.825,130.3589,130.5453,49383.0
2020-03-25 15:10:00,140.0,140.01,139.44,139.86,46357.0,130.508,130.5174,129.986,130.3775,46357.0
2020-03-25 15:15:00,139.86,140.12,139.85,140.01,50905.0,130.3775,130.6199,130.3682,130.5174,50905.0
2020-03-25 15:20:00,139.92,140.23,139.69,139.91,56040.0,130.4335,130.7224,130.2191,130.4241,56040.0
2020-03-25 15:25:00,139.86,140.15,139.15,139.43,38595.0,130.3775,130.6479,129.7157,129.9767,38595.0
2020-03-25 15:30:00,139.45,140.31,139.45,139.98,48851.0,129.9953,130.797,129.9953,130.4894,48851.0
2020-03-25 15:35:00,139.92,140.3,139.67,139.88,56270.0,130.4335,130.7877,130.2004,130.3962,56270.0
2020-03-25 15:40:00,139.89,140.11,138.73,138.82,44525.0,130.4055,130.6106,129.3241,129.408,44525.0
2020-03-25 15:45:00,138.74,138.91,137.56,137.78,67106.0,129.3335,129.4919,128.2335,128.4386,67106.0
2020-03-25 15:50:00,137.73,137.73,135.57,136.66,81625.0,128.3919,128.3919,126.3784,127.3945,81625.0
2020-03-25 15:55:00,136.67,137.18,135.19,135.83,171024.0,127.4038,127.8792,126.0242,126.6208,171024.0
2020-03-26 09:30:00,137.0,138.51,137.0,138.16,29273.0,127.7114,129.1191,127.7114,128.7928,29273.0
2020-03-26 09:35:00,137.8,139.21,137.8,138.82,5546.0,128.4572,129.7716,128.4572,129.408,5546.0
2020-03-26 09:40:00,138.84,139.06,138.47,138.51,1633.0,129.4267,129.6318,129.0818,129.1191,1633.0
2020-03-26 09:45:00,138.44,138.52,137.72,138.25,14542.0,129.0538,129.1284,128.3826,128.8767,14542.0
2020-03-26 09:50:00,138.11,138.79,137.69,138.79,6242.0,128.7462,129.3801,128.3547,129.3801,6242.0
2020-03-26 09:55:00,139.52,139.94,139.41,139.81,4699.0,130.0606,130.4521,129.958,130.3309,4699.0
2020-03-26 10:00:00,139.83,139.98,139.26,139.59,5297.0,130.3496,130.4894,129.8182,130.1258,5297.0
2020-03-26 10:05:00,139.56,140.64,139.56,140.64,10963.0,130.0979,131.1046,130.0979,131.1046,10963.0
2020-03-26 10:10:00,140.59,140.87,140.23,140.57,4010.0,131.058,131.319,130.7224,131.0394,4010.0
2020-03-26 10:15:00,140.5,141.19,140.27,141.09,7487.0,130.9741,131.6174,130.7597,131.5241,7487.0
2020-03-26 10:20:00,141.69,141.69,140.94,141.06,20775.0,132.0835,132.0835,131.3843,131.4962,20775.0
2020-03-26 10:25:00,140.92,141.27,140.7,140.7,41654.0,131.3657,131.6919,131.1606,131.1606,41654.0
2020-03-26 10:30:00,140.87,141.73,140.82,141.73,5872.0,131.319,132.1207,131.2724,132.1207,5872.0
2020-03-26 10:35:00,141.61,141.61,140.56,140.56,38861.0,132.0089,132.0089,131.0301,131.0301,38861.0
2020-03-26 10:40:00,140.58,140.91,140.25,140.9,6357.0,131.0487,131.3563,130.7411,131.347,6357.0
2020-03-26 10:45:00,140.88,141.28,139.83,140.09,27016.0,131.3284,131.7013,130.3496,130.5919,27016.0
2020-03-26 10:50:00,140.05,140.55,139.97,140.36,13114.0,130.5546,131.0207,130.4801,130.8436,13114.0
2020-03-26 10:55:00,140.08,140.74,140.08,140.74,4551.0,130.5826,131.1979,130.5826,131.1979,4551.0
2020-03-26 11:00:00,140.36,140.98,140.09,140.98,6562.0,130.8436,131.4216,130.5919,131.4216,6562.0
2020-03-26 11:05:00,141.08,141.17,140.15,140.63,7881.0,131.5148,131.5987,130.6479,131.0953,7881.0
2020-03-26 11:10:00,140.76,140.92,140.65,140.83,17608.0,131.2165,131.3657,131.114,131.2818,17608.0
2020-03-26 11:15:00,140.91,141.47,140.87,141.33,12236.0,131.3563,131.8784,131.319,131.7479,12236.0
2020-03-26 11:20:00,141.54,141.61,141.25,141.55,18894.0,131.9436,132.0089,131.6733,131.9529,18894.0
2020-03-26 11:25:00,141.73,141.95,141.5,141.89,5961.0,132.1207,132.3258,131.9063,132.2699,5961.0
2020-03-26 11:30:00,141.86,142.43,141.75,142.37,4968.0,132.2419,132.7733,132.1394,132.7173,4968.0
2020-03-26 11:35:00,142.36,142.51,141.83,142.26,10607.0,132.708,132.8479,132.214,132.6148,10607.0
2020-03-26 11:40:00,142.33,142.55,142.33,142.42,26218.0,132.6801,132.8851,132.6801,132.764,26218.0
2020-03-26 11:45:00,142.48,142.48,141.84,142.11,5145.0,132.8199,132.8199,132.2233,132.475,5145.0
2020-03-26 11:50:00,142.0,142.57,141.99,142.37,27606.0,132.3724,132.9038,132.3631,132.7173,27606.0
2020-03-26 11:55:00,142.3,142.3,141.84,142.25,6195.0,132.6521,132.6521,132.2233,132.6055,6195.0
2020-03-26 12:00:00,142.33,142.52,142.09,142.44,9154.0,132.6801,132.8572,132.4563,132.7826,9154.0
2020-03-26 12:05:00,142.45,142.54,142.06,142.26,15866.0,132.7919,132.8758,132.4284,132.6148,15866.0
2020-03-26 12:10:00,142.2,142.27,141.72,141.85,10753.0,132.5589,132.6241,132.1114,132.2326,10753.0
2020-03-26 12:15:00,141.89,141.89,141.38,141.47,18850.0,132.2699,132.2699,131.7945,131.8784,18850.0
2020-03-26 12:20:00,141.47,141.93,141.33,141.93,10633.0,131.8784,132.3072,131.7479,132.3072,10633.0
2020-03-26 12:25:00,141.95,142.22,141.95,142.18,1157.0,132.3258,132.5775,132.3258,132.5402,1157.0
2020-03-26 12:30:00,142.26,142.54,142.26,142.54,4105.0,132.6148,132.8758,132.6148,132.8758,4105.0
2020-03-26 12:35:00,142.51,142.64,141.94,142.24,23100.0,132.8479,132.969,132.3165,132.5962,23100.0
2020-03-26 12:40:00,142.15,142.21,141.86,142.16,10635.0,132.5123,132.5682,132.2419,132.5216,10635.0
2020-03-26 12:45:00,142.12,142.2,141.85,142.04,8458.0,132.4843,132.5589,132.2326,132.4097,8458.0
2020-03-26 12:50:00,142.2,142.5,142.17,142.27,5191.0,132.5589,132.8385,132.5309,132.6241,5191.0
2020-03-26 12:55:00,142.15,142.51,142.15,142.5,12060.0,132.5123,132.8479,132.5123,132.8385,12060.0
2020-03-26 13:00:00,142.44,142.64,142.34,142.62,3019.0,132.7826,132.969,132.6894,132.9504,3019.0
2020-03-26 13:05:00,142.54,142.69,141.55,141.81,5441.0,132.8758,133.0157,131.9529,132.1953,5441.0
2020-03-26 13:10:00,141.72,141.82,141.29,141.33,8458.0,132.1114,132.2046,131.7106,131.7479,8458.0
2020-03-26 13:15:00,141.17,141.72,141.04,141.34,4833.0,131.5987,132.1114,131.4775,131.7572,4833.0
2020-03-26 13:20:00,141.43,141.43,140.71,141.02,12223.0,131.8411,131.8411,131.1699,131.4589,12223.0
2020-03-26 13:25:00,141.09,141.24,140.99,141.0,5852.0,131.5241,131.664,131.4309,131.4402,5852.0
2020-03-26 13:30:00,141.03,141.04,140.28,140.79,17353.0,131.4682,131.4775,130.7691,131.2445,17353.0
2020-03-26 13:35:00,140.64,140.94,140.58,140.94,54055.0,131.1046,131.3843,131.0487,131.3843,54055.0
2020-03-26 13:40:00,140.88,141.43,140.87,141.34,10780.0,131.3284,131.8411,131.319,131.7572,10780.0
2020-03-26 13:45:00,141.48,141.49,141.09,141.49,18711.0,131.8877,131.897,131.5241,131.897,18711.0
2020-03-26 13:50:00,141.46,141.73,141.45,141.64,13718.0,131.869,132.1207,131.8597,132.0368,13718.0
2020-03-26 13:55:00,141.45,141.49,141.15,141.25,16975.0,131.8597,131.897,131.5801,131.6733,16975.0
2020-03-26 14:00:00,141.33,141.57,141.2,141.47,9874.0,131.7479,131.9716,131.6267,131.8784,9874.0
2020-03-26 14:05:00,141.53,141.53,140.81,140.99,11484.0,131.9343,131.9343,131.2631,131.4309,11484.0
2020-03-26 14:10:00,140.94,141.24,140.51,140.92,8147.0,131.3843,131.664,130.9835,131.3657,8147.0
2020-03-26 14:15:00,140.74,141.07,140.66,141.0,52667.0,131.1979,131.5055,131.1233,131.4402,52667.0
2020-03-26 14:20:00,140.94,141.37,140.87,141.17,40798.0,131.3843,131.7851,131.319,131.5987,40798.0
2020-03-26 14:25:00,141.13,141.51,141.12,141.29,15301.0,131.5614,131.9157,131.5521,131.7106,15301.0
2020-03-26 14:30:00,141.43,142.17,141.36,141.99,12711.0,131.8411,132.5309,131.7758,132.3631,12711.0
2020-03-26 14:35:00,142.03,142.38,141.9,142.09,9403.0,132.4004,132.7267,132.2792,132.4563,9403.0
2020-03-26 14:40:00,142.16,142.24,141.74,141.78,72291.0,132.5216,132.5962,132.1301,132.1674,72291.0
2020-03-26 14:45:00,141.76,142.11,141.68,141.91,7999.0,132.1487,132.475,132.0741,132.2885,7999.0
2020-03-26 14:50:00,141.92,142.37,141.92,142.14,14983.0,132.2979,132.7173,132.2979,132.5029,14983.0
2020-03-26 14:55:00,142.2,142.5,141.77,142.28,25121.0,132.5589,132.8385,132.158,132.6335,25121.0
2020-03-26 15:00:00,142.22,142.22,141.92,142.08,14710.0,132.5775,132.5775,132.2979,132.447,14710.0
2020-03-26 15:05:00,142.08,142.14,141.64,141.8,11612.0,132.447,132.5029,132.0368,132.186,11612.0
2020-03-26 15:10:00,141.76,141.91,141.48,141.48,27423.0,132.1487,132.2885,131.8877,131.8877,27423.0
2020-03-26 15:15:00,141.64,141.93,141.36,141.75,23253.0,132.0368,132.3072,131.7758,132.1394,23253.0
2020-03-26 15:20:00,141.89,141.95,141.62,141.65,15384.0,132.2699,132.3258,132.0182,132.0462,15384.0
2020-03-26 15:25:00,141.65,142.32,141.65,142.32,34563.0,132.0462,132.6707,132.0462,132.6707,34563.0
2020-03-26 15:30:00,142.32,142.87,142.26,142.67,28596.0,132.6707,133.1835,132.6148,132.997,28596.0
2020-03-26 15:35:00,142.6,142.72,141.18,141.52,20048.0,132.9318,133.0436,131.608,131.925,20048.0
2020-03-26 15:40:00,141.77,142.13,141.6,141.85,17354.0,132.158,132.4936,131.9996,132.2326,17354.0
2020-03-26 15:45:00,141.79,141.83,141.3,141.58,32078.0,132.1767,132.214,131.7199,131.9809,32078.0
2020-03-26 15:50:00,141.51,144.3,141.49,144.29,43339.0,131.9157,134.5165,131.897,134.5072,43339.0
2020-03-26 15:55:00,144.29,144.52,143.32,143.94,40729.0,134.5072,134.7216,133.6029,134.1809,40729.0
2020-03-27 09:30:00,139.83,139.87,139.1,139.35,33693.0,130.3496,130.3868,129.6691,129.9021,33693.0
2020-03-27 09:35:00,139.34,140.12,139.34,139.42,7776.0,129.8928,130.6199,129.8928,129.9674,7776.0
2020-03-27 09:40:00,139.26,139.26,138.38,138.55,7278.0,129.8182,129.8182,128.9979,129.1563,7278.0
2020-03-27 09:45:00,138.56,138.72,137.91,138.44,16606.0,129.1657,129.3148,128.5597,129.0538,16606.0
2020-03-27 09:50:00,138.83,139.38,138.69,138.69,10802.0,129.4174,129.9301,129.2869,129.2869,10802.0
2020-03-27 09:55:00,138.84,139.28,138.8,139.19,13651.0,129.4267,129.8369,129.3894,129.753,13651.0
2020-03-27 10:00:00,139.19,139.21,138.73,139.15,13637.0,129.753,129.7716,129.3241,129.7157,13637.0
2020-03-27 10:05:00,139.2,139.83,139.2,139.78,16700.0,129.7623,130.3496,129.7623,130.303,16700.0
2020-03-27 10:10:00,139.81,140.0,139.48,139.66,33110.0,130.3309,130.508,130.0233,130.1911,33110.0
2020-03-27 10:15:00,139.66,139.66,138.88,138.88,8900.0,130.1911,130.1911,129.464,129.464,8900.0
2020-03-27 10:20:00,138.99,139.39,138.66,139.05,10234.0,129.5665,129.9394,129.2589,129.6224,10234.0
2020-03-27 10:25:00,139.24,139.33,138.85,139.04,21207.0,129.7996,129.8835,129.436,129.6131,21207.0
2020-03-27 10:30:00,139.23,139.23,138.68,138.8,42348.0,129.7902,129.7902,129.2775,129.3894,42348.0
2020-03-27 10:35:00,138.76,139.05,138.59,138.96,15878.0,129.3521,129.6224,129.1936,129.5385,15878.0
2020-03-27 10:40:00,138.94,139.34,138.85,138.98,12069.0,129.5199,129.8928,129.436,129.5572,12069.0
2020-03-27 10:45:00,138.95,139.25,138.74,139.18,7947.0,129.5292,129.8089,129.3335,129.7436,7947.0
2020-03-27 10:50:00,139.11,139.48,138.87,139.43,30767.0,129.6784,130.0233,129.4546,129.9767,30767.0
2020-03-27 10:55:00,139.48,139.49,139.1,139.28,27621.0,130.0233,130.0326,129.6691,129.8369,27621.0
2020-03-27 11:00:00,139.52,139.59,139.28,139.41,15381.0,130.0606,130.1258,129.8369,129.958,15381.0
2020-03-27 11:05:00,139.44,140.21,139.28,140.21,8785.0,129.986,130.7038,129.8369,130.7038,8785.0
2020-03-27 11:10:00,140.19,140.19,139.9,139.9,9654.0,130.6852,130.6852,130.4148,130.4148,9654.0
2020-03-27 11:15:00,140.15,140.87,140.14,140.59,9129.0,130.6479,131.319,130.6385,131.058,9129.0
2020-03-27 11:20:00,140.56,140.58,139.9,139.92,19217.0,131.0301,131.0487,130.4148,130.4335,19217.0
2020-03-27 11:25:00,140.13,140.39,139.67,139.87,10400.0,130.6292,130.8716,130.2004,130.3868,10400.0
2020-03-27 11:30:00,139.94,140.06,139.55,139.99,22460.0,130.4521,130.564,130.0885,130.4987,22460.0
2020-03-27 11:35:00,140.07,140.26,139.8,139.86,21241.0,130.5733,130.7504,130.3216,130.3775,21241.0
2020-03-27 11:40:00,139.8,139.96,139.33,139.37,10011.0,130.3216,130.4707,129.8835,129.9207,10011.0
2020-03-27 11:45:00,139.45,139.45,139.09,139.28,13733.0,129.9953,129.9953,129.6597,129.8369,13733.0
2020-03-27 11:50:00,139.34,139.58,139.3,139.58,7389.0,129.8928,130.1165,129.8555,130.1165,7389.0
2020-03-27 11:55:00,139.53,139.55,138.9,138.91,9219.0,130.0699,130.0885,129.4826,129.4919,9219.0
2020-03-27 12:00:00,139.04,139.22,138.9,138.9,11223.0,129.6131,129.7809,129.4826,129.4826,11223.0
2020-03-27 12:05:00,138.93,139.16,138.8,138.96,10895.0,129.5106,129.725,129.3894,129.5385,10895.0
2020-03-27 12:10:00,139.01,139.3,138.97,139.01,16420.0,129.5852,129.8555,129.5479,129.5852,16420.0
2020-03-27 12:15:00,139.12,139.7,139.07,139.62,10626.0,129.6877,130.2284,129.6411,130.1538,10626.0
2020-03-27 12:20:00,139.6,139.6,139.31,139.36,7098.0,130.1352,130.1352,129.8648,129.9114,7098.0
2020-03-27 12:25:00,139.4,139.58,139.33,139.36,9828.0,129.9487,130.1165,129.8835,129.9114,9828.0
2020-03-27 12:30:00,139.33,140.01,139.21,139.82,33257.0,129.8835,130.5174,129.7716,130.3402,33257.0
2020-03-27 12:35:00,139.84,140.21,139.82,140.0,29914.0,130.3589,130.7038,130.3402,130.508,29914.0
2020-03-27 12:40:00,140.03,140.24,139.89,140.17,15412.0,130.536,130.7318,130.4055,130.6665,15412.0
2020-03-27 12:45:00,140.26,140.27,139.82,139.82,28604.0,130.7504,130.7597,130.3402,130.3402,28604.0
2020-03-27 12:50:00,139.8,140.29,139.78,140.22,7900.0,130.3216,130.7784,130.303,130.7131,7900.0
2020-03-27 12:55:00,140.31,140.32,139.98,140.22,20705.0,130.797,130.8063,130.4894,130.7131,20705.0
2020-03-27 13:00:00,140.26,140.61,140.25,140.43,19137.0,130.7504,131.0767,130.7411,130.9089,19137.0
2020-03-27 13:05:00,140.41,140.41,139.9,139.9,6624.0,130.8902,130.8902,130.4148,130.4148,6624.0
2020-03-27 13:10:00,140.09,140.09,139.77,139.77,8955.0,130.5919,130.5919,130.2936,130.2936,8955.0
2020-03-27 13:15:00,139.75,139.99,139.56,139.81,9929.0,130.275,130.4987,130.0979,130.3309,9929.0
2020-03-27 13:20:00,139.89,140.09,139.89,140.09,14232.0,130.4055,130.5919,130.4055,130.5919,14232.0
2020-03-27 13:25:00,140.07,140.46,139.58,139.64,22903.0,130.5733,130.9368,130.1165,130.1724,22903.0
2020-03-27 13:30:00,139.71,140.73,139.7,140.73,10369.0,130.2377,131.1885,130.2284,131.1885,10369.0
2020-03-27 13:35:00,140.73,141.07,140.37,141.07,23491.0,131.1885,131.5055,130.8529,131.5055,23491.0
2020-03-27 13:40:00,141.07,141.44,140.92,140.93,10385.0,131.5055,131.8504,131.3657,131.375,10385.0
2020-03-27 13:45:00,141.01,141.23,140.63,141.19,45730.0,131.4496,131.6546,131.0953,131.6174,45730.0
2020-03-27 13:50:00,141.21,141.26,140.87,140.88,11724.0,131.636,131.6826,131.319,131.3284,11724.0
2020-03-27 13:55:00,141.0,141.21,140.62,140.62,46529.0,131.4402,131.636,131.086,131.086,46529.0
2020-03-27 14:00:00,140.67,140.81,140.34,140.4,186105.0,131.1326,131.2631,130.825,130.8809,186105.0
2020-03-27 14:05:00,140.32,140.61,140.24,140.33,19926.0,130.8063,131.0767,130.7318,130.8157,19926.0
2020-03-27 14:10:00,140.32,140.76,140.31,140.76,39044.0,130.8063,131.2165,130.797,131.2165,39044.0
2020-03-27 14:15:00,140.78,141.12,140.7,141.0,30501.0,131.2352,131.5521,131.1606,131.4402,30501.0
2020-03-27 14:20:00,140.98,141.09,140.66,140.79,19757.0,131.4216,131.5241,131.1233,131.2445,19757.0
2020-03-27 14:25:00,140.78,141.18,140.61,140.95,78383.0,131.2352,131.608,131.0767,131.3936,78383.0
2020-03-27 14:30:00,140.94,141.42,140.92,141.37,14525.0,131.3843,131.8318,131.3657,131.7851,14525.0
2020-03-27 14:35:00,141.34,141.44,141.08,141.08,26679.0,131.7572,131.8504,131.5148,131.5148,26679.0
2020-03-27 14:40:00,141.19,141.27,140.73,140.87,30782.0,131.6174,131.6919,131.1885,131.319,30782.0
2020-03-27 14:45:00,140.77,141.0,140.6,140.85,28847.0,131.2258,131.4402,131.0674,131.3004,28847.0
2020-03-27 14:50:00,140.78,141.25,140.61,141.15,35298.0,131.2352,131.6733,131.0767,131.5801,35298.0
2020-03-27 14:55:00,141.14,141.67,141.11,141.66,40045.0,131.5707,132.0648,131.5428,132.0555,40045.0
2020-03-27 15:00:00,141.63,141.94,141.4,141.87,72430.0,132.0275,132.3165,131.8131,132.2512,72430.0
2020-03-27 15:05:00,141.9,142.26,141.68,142.18,25616.0,132.2792,132.6148,132.0741,132.5402,25616.0
2020-03-27 15:10:00,142.17,142.53,141.87,141.97,35983.0,132.5309,132.8665,132.2512,132.3445,35983.0
2020-03-27 15:15:00,141.92,142.58,141.89,142.56,44844.0,132.2979,132.9131,132.2699,132.8945,44844.0
2020-03-27 15:20:00,142.47,142.87,142.11,142.83,23583.0,132.8106,133.1835,132.475,133.1462,23583.0
2020-03-27 15:25:00,142.78,143.58,142.78,142.94,45288.0,133.0996,133.8453,133.0996,133.2487,45288.0
2020-03-27 15:30:00,142.84,142.94,141.97,142.21,19346.0,133.1555,133.2487,132.3445,132.5682,19346.0
2020-03-27 15:35:00,142.34,142.34,141.43,141.51,63698.0,132.6894,132.6894,131.8411,131.9157,63698.0
2020-03-27 15:40:00,141.39,141.41,140.5,140.79,29198.0,131.8038,131.8224,130.9741,131.2445,29198.0
2020-03-27 15:45:00,140.76,141.34,140.22,140.35,47981.0,131.2165,131.7572,130.7131,130.8343,47981.0
2020-03-27 15:50:00,140.2,140.2,139.0,139.16,49675.0,130.6945,130.6945,129.5758,129.725,49675.0
2020-03-27 15:55:00,139.14,139.64,139.09,139.46,101094.0,129.7063,130.1724,129.6597,130.0046,101094.0
2020-03-30 09:30:00,140.61,141.58,140.16,141.01,31436.0,131.0767,131.9809,130.6572,131.4496,31436.0
2020-03-30 09:35:00,141.32,141.32,139.81,139.93,33536.0,131.7385,131.7385,130.3309,130.4428,33536.0
2020-03-30 09:40:00,139.94,140.22,139.35,139.7,31488.0,130.4521,130.7131,129.9021,130.2284,31488.0
2020-03-30 09:45:00,139.67,140.07,139.47,139.99,25208.0,130.2004,130.5733,130.014,130.4987,25208.0
2020-03-30 09:50:00,140.11,140.67,140.06,140.14,12011.0,130.6106,131.1326,130.564,130.6385,12011.0
2020-03-30 09:55:00,140.11,140.32,139.91,140.21,13186.0,130.6106,130.8063,130.4241,130.7038,13186.0
2020-03-30 10:00:00,140.46,140.85,140.0,140.77,32663.0,130.9368,131.3004,130.508,131.2258,32663.0
2020-03-30 10:05:00,140.78,140.96,140.55,140.67,9232.0,131.2352,131.4029,131.0207,131.1326,9232.0
2020-03-30 10:10:00,140.72,140.94,140.34,140.94,7633.0,131.1792,131.3843,130.825,131.3843,7633.0
2020-03-30 10:15:00,140.94,141.28,140.92,141.25,27590.0,131.3843,131.7013,131.3657,131.6733,27590.0
2020-03-30 10:20:00,141.27,141.39,141.16,141.21,12047.0,131.6919,131.8038,131.5894,131.636,12047.0
2020-03-30 10:25:00,141.19,141.31,141.03,141.08,21777.0,131.6174,131.7292,131.4682,131.5148,21777.0
2020-03-30 10:30:00,141.09,141.48,141.06,141.48,21032.0,131.5241,131.8877,131.4962,131.8877,21032.0
2020-03-30 10:35:00,141.69,141.83,141.61,141.76,20631.0,132.0835,132.214,132.0089,132.1487,20631.0
2020-03-30 10:40:00,141.73,142.0,141.54,141.63,14281.0,132.1207,132.3724,131.9436,132.0275,14281.0
2020-03-30 10:45:00,141.7,141.98,141.68,141.96,8106.0,132.0928,132.3538,132.0741,132.3351,8106.0
2020-03-30 10:50:00,141.86,141.86,141.35,141.53,8174.0,132.2419,132.2419,131.7665,131.9343,8174.0
2020-03-30 10:55:00,141.42,141.48,140.99,141.1,35144.0,131.8318,131.8877,131.4309,131.5335,35144.0
2020-03-30 11:00:00,141.14,141.67,141.07,141.67,16155.0,131.5707,132.0648,131.5055,132.0648,16155.0
2020-03-30 11:05:00,141.63,142.04,141.54,141.89,7134.0,132.0275,132.4097,131.9436,132.2699,7134.0
2020-03-30 11:10:00,141.92,142.24,141.92,142.08,20894.0,132.2979,132.5962,132.2979,132.447,20894.0
2020-03-30 11:15:00,142.07,142.33,142.02,142.23,7215.0,132.4377,132.6801,132.3911,132.5868,7215.0
2020-03-30 11:20:00,142.46,142.62,142.28,142.43,9127.0,132.8012,132.9504,132.6335,132.7733,9127.0
2020-03-30 11:25:00,142.29,142.37,142.07,142.31,11057.0,132.6428,132.7173,132.4377,132.6614,11057.0
2020-03-30 11:30:00,142.54,142.7,142.38,142.63,6046.0,132.8758,133.025,132.7267,132.9597,6046.0
2020-03-30 11:35:00,142.66,142.66,142.14,142.18,5040.0,132.9877,132.9877,132.5029,132.5402,5040.0
2020-03-30 11:40:00,142.28,142.47,142.27,142.3,6521.0,132.6335,132.8106,132.6241,132.6521,6521.0
2020-03-30 11:45:00,142.5,142.57,142.22,142.48,8613.0,132.8385,132.9038,132.5775,132.8199,8613.0
2020-03-30 11:50:00,142.31,142.46,142.22,142.27,8017.0,132.6614,132.8012,132.5775,132.6241,8017.0
2020-03-30 11:55:00,142.38,142.54,142.34,142.37,14243.0,132.7267,132.8758,132.6894,132.7173,14243.0
2020-03-30 12:00:00,142.34,142.35,141.92,142.05,12498.0,132.6894,132.6987,132.2979,132.419,12498.0
2020-03-30 12:05:00,142.18,142.18,141.81,141.99,29426.0,132.5402,132.5402,132.1953,132.3631,29426.0
2020-03-30 12:10:00,142.0,142.3,141.95,142.08,9264.0,132.3724,132.6521,132.3258,132.447,9264.0
2020-03-30 12:15:00,142.18,142.76,142.18,142.65,18011.0,132.5402,133.0809,132.5402,132.9784,18011.0
2020-03-30 12:20:00,142.63,142.67,142.31,142.49,15382.0,132.9597,132.997,132.6614,132.8292,15382.0
2020-03-30 12:25:00,142.63,142.76,142.56,142.74,7805.0,132.9597,133.0809,132.8945,133.0623,7805.0
2020-03-30 12:30:00,142.72,142.76,142.37,142.37,19981.0,133.0436,133.0809,132.7173,132.7173,19981.0
2020-03-30 12:35:00,142.37,142.78,142.29,142.78,17185.0,132.7173,133.0996,132.6428,133.0996,17185.0
2020-03-30 12:40:00,142.73,142.82,142.55,142.55,9553.0,133.0529,133.1368,132.8851,132.8851,9553.0
2020-03-30 12:45:00,142.64,142.74,142.38,142.56,10515.0,132.969,133.0623,132.7267,132.8945,10515.0
2020-03-30 12:50:00,142.69,142.99,142.64,142.97,30007.0,133.0157,133.2953,132.969,133.2767,30007.0
2020-03-30 12:55:00,142.95,142.97,142.79,142.86,30494.0,133.258,133.2767,133.1089,133.1741,30494.0
2020-03-30 13:00:00,142.91,142.91,142.5,142.68,10143.0,133.2207,133.2207,132.8385,133.0063,10143.0
2020-03-30 13:05:00,142.59,142.62,142.31,142.36,16267.0,132.9224,132.9504,132.6614,132.708,16267.0
2020-03-30 13:10:00,142.48,142.6,142.38,142.53,22226.0,132.8199,132.9318,132.7267,132.8665,22226.0
2020-03-30 13:15:00,142.56,142.86,142.56,142.74,46076.0,132.8945,133.1741,132.8945,133.0623,46076.0
2020-03-30 13:20:00,142.72,142.84,142.49,142.78,29166.0,133.0436,133.1555,132.8292,133.0996,29166.0
2020-03-30 13:25:00,142.73,142.88,142.64,142.73,34802.0,133.0529,133.1928,132.969,133.0529,34802.0
2020-03-30 13:30:00,142.78,142.82,142.52,142.73,32330.0,133.0996,133.1368,132.8572,133.0529,32330.0
2020-03-30 13:35:00,142.69,142.74,142.43,142.64,34921.0,133.0157,133.0623,132.7733,132.969,34921.0
2020-03-30 13:40:00,142.64,142.69,142.16,142.32,28516.0,132.969,133.0157,132.5216,132.6707,28516.0
2020-03-30 13:45:00,142.33,142.53,142.22,142.5,33406.0,132.6801,132.8665,132.5775,132.8385,33406.0
2020-03-30 13:50:00,142.48,142.67,142.42,142.59,29035.0,132.8199,132.997,132.764,132.9224,29035.0
2020-03-30 13:55:00,142.56,142.57,142.23,142.32,29653.0,132.8945,132.9038,132.5868,132.6707,29653.0
2020-03-30 14:00:00,142.3,142.3,142.12,142.17,40105.0,132.6521,132.6521,132.4843,132.5309,40105.0
2020-03-30 14:05:00,142.24,142.29,142.13,142.14,42667.0,132.5962,132.6428,132.4936,132.5029,42667.0
2020-03-30 14:10:00,142.15,142.16,141.73,141.92,66066.0,132.5123,132.5216,132.1207,132.2979,66066.0
2020-03-30 14:15:00,141.92,142.0,141.72,141.99,38716.0,132.2979,132.3724,132.1114,132.3631,38716.0
2020-03-30 14:20:00,141.92,142.25,141.66,142.15,55999.0,132.2979,132.6055,132.0555,132.5123,55999.0
2020-03-30 14:25:00,142.16,142.52,141.96,142.48,44975.0,132.5216,132.8572,132.3351,132.8199,44975.0
2020-03-30 14:30:00,142.41,142.67,142.37,142.56,26100.0,132.7546,132.997,132.7173,132.8945,26100.0
2020-03-30 14:35:00,142.57,142.77,142.53,142.73,144221.0,132.9038,133.0902,132.8665,133.0529,144221.0
2020-03-30 14:40:00,142.72,143.11,142.61,143.11,58598.0,133.0436,133.4072,132.9411,133.4072,58598.0
2020-03-30 14:45:00,143.1,143.13,142.74,142.9,29744.0,133.3979,133.4258,133.0623,133.2114,29744.0
2020-03-30 14:50:00,142.95,143.24,142.78,143.07,59748.0,133.258,133.5284,133.0996,133.3699,59748.0
2020-03-30 14:55:00,143.04,143.11,142.77,142.9,35767.0,133.3419,133.4072,133.0902,133.2114,35767.0
2020-03-30 15:00:00,142.94,143.26,142.83,143.19,41187.0,133.2487,133.547,133.1462,133.4818,41187.0
2020-03-30 15:05:00,143.2,143.4,143.0,143.38,81126.0,133.4911,133.6775,133.3046,133.6589,81126.0
2020-03-30 15:10:00,143.38,143.73,143.37,143.56,49123.0,133.6589,133.9851,133.6496,133.8267,49123.0
2020-03-30 15:15:00,143.56,143.58,143.25,143.51,73671.0,133.8267,133.8453,133.5377,133.7801,73671.0
2020-03-30 15:20:00,143.48,143.75,143.08,143.09,114015.0,133.7521,134.0038,133.3792,133.3885,114015.0
2020-03-30 15:25:00,143.1,143.23,142.33,142.75,71556.0,133.3979,133.519,132.6801,133.0716,71556.0
2020-03-30 15:30:00,142.75,143.25,142.67,142.83,95155.0,133.0716,133.5377,132.997,133.1462,95155.0
2020-03-30 15:35:00,142.79,143.5,142.56,143.48,74681.0,133.1089,133.7707,132.8945,133.7521,74681.0
2020-03-30 15:40:00,143.5,143.63,143.18,143.48,91118.0,133.7707,133.8919,133.4724,133.7521,91118.0
2020-03-30 15:45:00,143.43,143.77,143.39,143.44,88739.0,133.7055,134.0224,133.6682,133.7148,88739.0
2020-03-30 15:50:00,143.49,144.19,143.35,144.01,89142.0,133.7614,134.414,133.6309,134.2462,89142.0
2020-03-30 15:55:00,144.02,144.12,143.43,143.79,81760.0,134.2555,134.3487,133.7055,134.0411,81760.0
2020-03-31 09:30:00,143.37,143.58,142.83,143.25,35285.0,133.6496,133.8453,133.1462,133.5377,35285.0
2020-03-31 09:35:00,143.21,143.22,142.6,142.8,61687.0,133.5004,133.5097,132.9318,133.1182,61687.0
2020-03-31 09:40:00,142.91,143.25,142.86,142.93,7894.0,133.2207,133.5377,133.1741,133.2394,7894.0
2020-03-31 09:45:00,142.84,142.89,142.28,142.29,32785.0,133.1555,133.2021,132.6335,132.6428,32785.0
2020-03-31 09:50:00,142.16,142.46,142.02,142.07,11175.0,132.5216,132.8012,132.3911,132.4377,11175.0
2020-03-31 09:55:00,142.22,142.77,142.12,142.57,16080.0,132.5775,133.0902,132.4843,132.9038,16080.0
2020-03-31 10:00:00,142.73,143.04,142.63,142.97,10211.0,133.0529,133.3419,132.9597,133.2767,10211.0
2020-03-31 10:05:00,142.97,143.26,142.94,143.09,4012.0,133.2767,133.547,133.2487,133.3885,4012.0
2020-03-31 10:10:00,143.14,143.98,143.14,143.97,5381.0,133.4351,134.2182,133.4351,134.2089,5381.0
2020-03-31 10:15:00,144.0,144.33,143.9,144.28,36310.0,134.2368,134.5445,134.1436,134.4979,36310.0
2020-03-31 10:20:00,144.32,144.49,144.19,144.27,9300.0,134.5351,134.6936,134.414,134.4885,9300.0
2020-03-31 10:25:00,144.23,144.23,143.79,143.99,7470.0,134.4512,134.4512,134.0411,134.2275,7470.0
2020-03-31 10:30:00,143.98,144.4,143.95,144.12,12462.0,134.2182,134.6097,134.1902,134.3487,12462.0
2020-03-31 10:35:00,144.1,144.51,144.1,144.49,9683.0,134.3301,134.7123,134.3301,134.6936,9683.0
2020-03-31 10:40:00,144.59,144.65,144.31,144.35,13947.0,134.7868,134.8428,134.5258,134.5631,13947.0
2020-03-31 10:45:00,144.28,144.33,144.13,144.22,4275.0,134.4979,134.5445,134.358,134.4419,4275.0
2020-03-31 10:50:00,144.2,144.42,144.13,144.17,4184.0,134.4233,134.6284,134.358,134.3953,4184.0
2020-03-31 10:55:00,144.14,144.31,143.85,143.91,10167.0,134.3673,134.5258,134.097,134.1529,10167.0
2020-03-31 11:00:00,143.73,143.73,143.5,143.55,3933.0,133.9851,133.9851,133.7707,133.8173,3933.0
2020-03-31 11:05:00,143.78,143.96,143.78,143.96,9425.0,134.0318,134.1995,134.0318,134.1995,9425.0
2020-03-31 11:10:00,144.01,144.14,144.0,144.06,14464.0,134.2462,134.3673,134.2368,134.2928,14464.0
2020-03-31 11:15:00,144.16,144.31,143.9,143.99,10075.0,134.386,134.5258,134.1436,134.2275,10075.0
2020-03-31 11:20:00,144.03,144.24,143.77,143.98,14565.0,134.2648,134.4606,134.0224,134.2182,14565.0
2020-03-31 11:25:00,144.0,144.41,144.0,144.41,7289.0,134.2368,134.619,134.2368,134.619,7289.0
2020-03-31 11:30:00,144.39,144.64,144.33,144.6,10448.0,134.6004,134.8334,134.5445,134.7962,10448.0
2020-03-31 11:35:00,144.66,144.66,144.16,144.25,7277.0,134.8521,134.8521,134.386,134.4699,7277.0
2020-03-31 11:40:00,144.44,144.63,144.43,144.5,2668.0,134.647,134.8241,134.6377,134.7029,2668.0
2020-03-31 11:45:00,144.43,144.43,144.16,144.22,3492.0,134.6377,134.6377,134.386,134.4419,3492.0
2020-03-31 11:50:00,144.38,144.47,144.18,144.19,3499.0,134.5911,134.675,134.4046,134.414,3499.0
2020-03-31 11:55:00,144.05,144.28,144.04,144.27,6935.0,134.2834,134.4979,134.2741,134.4885,6935.0
2020-03-31 12:00:00,144.13,144.14,144.0,144.06,12272.0,134.358,134.3673,134.2368,134.2928,12272.0
2020-03-31 12:05:00,143.93,144.32,143.93,144.31,3178.0,134.1716,134.5351,134.1716,134.5258,3178.0
2020-03-31 12:10:00,144.25,144.28,144.02,144.03,2209.0,134.4699,134.4979,134.2555,134.2648,2209.0
2020-03-31 12:15:00,143.95,144.01,143.75,143.75,1477.0,134.1902,134.2462,134.0038,134.0038,1477.0
2020-03-31 12:20:00,143.71,143.73,143.41,143.51,4510.0,133.9665,133.9851,133.6868,133.7801,4510.0
2020-03-31 12:25:00,143.08,143.08,142.97,143.08,23878.0,133.3792,133.3792,133.2767,133.3792,23878.0
2020-03-31 12:30:00,143.07,143.09,142.7,142.71,5841.0,133.3699,133.3885,133.025,133.0343,5841.0
2020-03-31 12:35:00,142.79,142.82,142.08,142.1,9219.0,133.1089,133.1368,132.447,132.4657,9219.0
2020-03-31 12:40:00,142.27,142.73,142.27,142.63,9379.0,132.6241,133.0529,132.6241,132.9597,9379.0
2020-03-31 12:45:00,142.53,142.94,142.53,142.9,14094.0,132.8665,133.2487,132.8665,133.2114,14094.0
2020-03-31 12:50:00,142.87,143.03,142.68,142.97,14553.0,133.1835,133.3326,133.0063,133.2767,14553.0
2020-03-31 12:55:00,142.85,142.85,142.44,142.48,19253.0,133.1648,133.1648,132.7826,132.8199,19253.0
2020-03-31 13:00:00,142.53,142.89,142.5,142.5,17724.0,132.8665,133.2021,132.8385,132.8385,17724.0
2020-03-31 13:05:00,142.49,142.57,142.18,142.57,9985.0,132.8292,132.9038,132.5402,132.9038,9985.0
2020-03-31 13:10:00,142.49,142.64,142.36,142.55,22872.0,132.8292,132.969,132.708,132.8851,22872.0
2020-03-31 13:15:00,142.4,142.47,142.2,142.22,17135.0,132.7453,132.8106,132.5589,132.5775,17135.0
2020-03-31 13:20:00,142.18,142.22,141.72,141.99,30991.0,132.5402,132.5775,132.1114,132.3631,30991.0
2020-03-31 13:25:00,142.02,142.18,141.95,142.0,29132.0,132.3911,132.5402,132.3258,132.3724,29132.0
2020-03-31 13:30:00,142.0,142.41,141.79,142.23,11875.0,132.3724,132.7546,132.1767,132.5868,11875.0
2020-03-31 13:35:00,142.24,142.55,142.21,142.43,21840.0,132.5962,132.8851,132.5682,132.7733,21840.0
2020-03-31 13:40:00,142.43,142.66,142.39,142.41,22399.0,132.7733,132.9877,132.736,132.7546,22399.0
2020-03-31 13:45:00,142.46,142.7,142.46,142.67,13415.0,132.8012,133.025,132.8012,132.997,13415.0
2020-03-31 13:50:00,142.54,142.61,142.27,142.37,20990.0,132.8758,132.9411,132.6241,132.7173,20990.0
2020-03-31 13:55:00,142.41,142.93,142.41,142.86,8906.0,132.7546,133.2394,132.7546,133.1741,8906.0
2020-03-31 14:00:00,142.83,142.85,142.68,142.7,21954.0,133.1462,133.1648,133.0063,133.025,21954.0
2020-03-31 14:05:00,142.75,142.92,142.54,142.92,12104.0,133.0716,133.2301,132.8758,133.2301,12104.0
2020-03-31 14:10:00,142.75,142.82,142.48,142.53,17577.0,133.0716,133.1368,132.8199,132.8665,17577.0
2020-03-31 14:15:00,142.43,142.54,142.14,142.34,12655.0,132.7733,132.8758,132.5029,132.6894,12655.0
2020-03-31 14:20:00,142.34,142.53,142.28,142.42,20644.0,132.6894,132.8665,132.6335,132.764,20644.0
2020-03-31 14:25:00,142.4,142.72,142.39,142.68,11664.0,132.7453,133.0436,132.736,133.0063,11664.0
2020-03-31 14:30:00,142.67,142.81,142.54,142.8,19094.0,132.997,133.1275,132.8758,133.1182,19094.0
2020-03-31 14:35:00,142.75,143.11,142.7,143.03,18838.0,133.0716,133.4072,133.025,133.3326,18838.0
2020-03-31 14:40:00,142.99,143.08,142.86,142.86,13470.0,133.2953,133.3792,133.1741,133.1741,13470.0
2020-03-31 14:45:00,142.79,142.86,142.39,142.63,18010.0,133.1089,133.1741,132.736,132.9597,18010.0
2020-03-31 14:50:00,142.66,143.04,142.62,142.73,31668.0,132.9877,133.3419,132.9504,133.0529,31668.0
2020-03-31 14:55:00,142.73,142.94,142.66,142.75,33619.0,133.0529,133.2487,132.9877,133.0716,33619.0
2020-03-31 15:00:00,142.8,142.97,142.45,142.47,9455.0,133.1182,133.2767,132.7919,132.8106,9455.0
2020-03-31 15:05:00,142.46,142.58,142.19,142.42,15306.0,132.8012,132.9131,132.5496,132.764,15306.0
2020-03-31 15:10:00,142.33,142.33,141.49,141.58,29374.0,132.6801,132.6801,131.897,131.9809,29374.0
2020-03-31 15:15:00,141.65,141.83,141.26,141.3,51278.0,132.0462,132.214,131.6826,131.7199,51278.0
2020-03-31 15:20:00,141.33,141.42,140.74,140.81,32179.0,131.7479,131.8318,131.1979,131.2631,32179.0
2020-03-31 15:25:00,140.79,141.34,140.79,141.0,36388.0,131.2445,131.7572,131.2445,131.4402,36388.0
2020-03-31 15:30:00,140.98,141.51,140.98,141.51,19001.0,131.4216,131.9157,131.4216,131.9157,19001.0
2020-03-31 15:35:00,141.63,141.86,141.31,141.78,31865.0,132.0275,132.2419,131.7292,132.1674,31865.0
2020-03-31 15:40:00,141.76,142.04,141.55,141.78,46919.0,132.1487,132.4097,131.9529,132.1674,46919.0
2020-03-31 15:45:00,141.87,141.88,141.01,141.02,37886.0,132.2512,132.2606,131.4496,131.4589,37886.0
2020-03-31 15:50:00,141.02,142.01,141.02,141.75,49404.0,131.4589,132.3818,131.4589,132.1394,49404.0
2020-03-31 15:55:00,141.86,141.98,141.28,141.52,127212.0,132.2419,132.3538,131.7013,131.925,127212.0
2020-04-01 09:30:00,136.41,136.69,136.04,136.48,51350.0,127.1614,127.4225,126.8165,127.2267,51350.0
2020-04-01 09:35:00,136.32,137.23,136.29,136.84,4500.0,127.0775,127.9258,127.0496,127.5623,4500.0
2020-04-01 09:40:00,136.74,137.19,136.64,137.12,6389.0,127.4691,127.8886,127.3758,127.8233,6389.0
2020-04-01 09:45:00,136.87,136.87,136.55,136.71,4010.0,127.5902,127.5902,127.2919,127.4411,4010.0
2020-04-01 09:50:00,136.8,137.08,136.8,137.07,4460.0,127.525,127.786,127.525,127.7767,4460.0
2020-04-01 09:55:00,136.91,136.94,136.73,136.75,4786.0,127.6275,127.6555,127.4597,127.4784,4786.0
2020-04-01 10:00:00,136.87,137.02,136.45,136.6,2288.0,127.5902,127.7301,127.1987,127.3386,2288.0
2020-04-01 10:05:00,136.33,137.17,136.32,137.06,4758.0,127.0869,127.8699,127.0775,127.7674,4758.0
2020-04-01 10:10:00,137.04,137.3,137.04,137.3,9359.0,127.7487,127.9911,127.7487,127.9911,9359.0
2020-04-01 10:15:00,137.39,137.49,137.23,137.23,17835.0,128.075,128.1682,127.9258,127.9258,17835.0
2020-04-01 10:20:00,137.2,137.51,137.14,137.27,5400.0,127.8979,128.1869,127.8419,127.9631,5400.0
2020-04-01 10:25:00,137.03,137.11,136.95,137.04,7751.0,127.7394,127.814,127.6648,127.7487,7751.0
2020-04-01 10:30:00,136.92,137.52,136.92,137.4,2383.0,127.6369,128.1962,127.6369,128.0843,2383.0
2020-04-01 10:35:00,137.46,137.47,137.18,137.39,1729.0,128.1402,128.1496,127.8792,128.075,1729.0
2020-04-01 10:40:00,137.33,137.38,137.12,137.24,14088.0,128.0191,128.0657,127.8233,127.9352,14088.0
2020-04-01 10:45:00,137.42,137.65,137.42,137.6,1869.0,128.103,128.3174,128.103,128.2708,1869.0
2020-04-01 10:50:00,137.52,137.6,137.38,137.38,1964.0,128.1962,128.2708,128.0657,128.0657,1964.0
2020-04-01 10:55:00,137.27,137.42,137.11,137.42,9043.0,127.9631,128.103,127.814,128.103,9043.0
2020-04-01 11:00:00,137.5,137.8,137.35,137.73,2820.0,128.1775,128.4572,128.0377,128.3919,2820.0
2020-04-01 11:05:00,137.79,138.0,137.77,138.0,4017.0,128.4479,128.6436,128.4292,128.6436,4017.0
2020-04-01 11:10:00,138.03,138.08,137.74,137.76,3305.0,128.6716,128.7182,128.4013,128.4199,3305.0
2020-04-01 11:15:00,137.86,137.92,137.69,137.9,22536.0,128.5131,128.5691,128.3547,128.5504,22536.0
2020-04-01 11:20:00,137.82,137.93,137.46,137.47,10975.0,128.4758,128.5784,128.1402,128.1496,10975.0
2020-04-01 11:25:00,137.41,137.53,136.97,137.01,5284.0,128.0936,128.2055,127.6835,127.7208,5284.0
2020-04-01 11:30:00,136.92,137.26,136.89,137.17,10481.0,127.6369,127.9538,127.6089,127.8699,10481.0
2020-04-01 11:35:00,137.24,137.31,137.13,137.22,9241.0,127.9352,128.0004,127.8326,127.9165,9241.0
2020-04-01 11:40:00,136.94,136.94,136.58,136.72,8807.0,127.6555,127.6555,127.3199,127.4504,8807.0
2020-04-01 11:45:00,136.59,136.61,136.46,136.61,11021.0,127.3292,127.3479,127.208,127.3479,11021.0
2020-04-01 11:50:00,136.62,136.78,136.56,136.69,6777.0,127.3572,127.5064,127.3013,127.4225,6777.0
2020-04-01 11:55:00,136.72,136.88,136.7,136.79,12654.0,127.4504,127.5996,127.4318,127.5157,12654.0
2020-04-01 12:00:00,136.59,136.59,136.25,136.25,3301.0,127.3292,127.3292,127.0123,127.0123,3301.0
2020-04-01 12:05:00,136.28,136.36,136.11,136.14,4917.0,127.0403,127.1148,126.8818,126.9097,4917.0
2020-04-01 12:10:00,136.15,136.4,136.09,136.4,56310.0,126.9191,127.1521,126.8631,127.1521,56310.0
2020-04-01 12:15:00,136.38,136.45,136.02,136.03,4224.0,127.1335,127.1987,126.7979,126.8072,4224.0
2020-04-01 12:20:00,136.09,136.25,136.01,136.09,6867.0,126.8631,127.0123,126.7886,126.8631,6867.0
2020-04-01 12:25:00,136.16,136.17,135.77,135.78,9633.0,126.9284,126.9377,126.5648,126.5742,9633.0
2020-04-01 12:30:00,135.93,136.0,135.91,135.99,2370.0,126.714,126.7792,126.6953,126.7699,2370.0
2020-04-01 12:35:00,135.83,135.83,135.5,135.5,2816.0,126.6208,126.6208,126.3131,126.3131,2816.0
2020-04-01 12:40:00,135.44,135.44,135.3,135.33,4364.0,126.2572,126.2572,126.1267,126.1547,4364.0
2020-04-01 12:45:00,135.28,135.45,134.96,134.96,5025.0,126.1081,126.2665,125.8097,125.8097,5025.0
2020-04-01 12:50:00,135.09,135.4,135.09,135.39,6520.0,125.9309,126.2199,125.9309,126.2106,6520.0
2020-04-01 12:55:00,135.29,135.51,135.21,135.22,7229.0,126.1174,126.3225,126.0428,126.0521,7229.0
2020-04-01 13:00:00,135.16,135.54,135.03,135.54,1900.0,125.9962,126.3504,125.875,126.3504,1900.0
2020-04-01 13:05:00,135.55,135.62,135.38,135.43,2721.0,126.3597,126.425,126.2013,126.2479,2721.0
2020-04-01 13:10:00,135.27,135.57,135.27,135.42,31468.0,126.0987,126.3784,126.0987,126.2386,31468.0
2020-04-01 13:15:00,135.33,135.42,135.19,135.31,2571.0,126.1547,126.2386,126.0242,126.136,2571.0
2020-04-01 13:20:00,135.33,135.78,135.33,135.67,34724.0,126.1547,126.5742,126.1547,126.4716,34724.0
2020-04-01 13:25:00,135.82,135.91,135.47,135.6,8570.0,126.6114,126.6953,126.2852,126.4064,8570.0
2020-04-01 13:30:00,135.63,135.63,135.31,135.36,8190.0,126.4343,126.4343,126.136,126.1826,8190.0
2020-04-01 13:35:00,135.33,135.54,135.3,135.49,17904.0,126.1547,126.3504,126.1267,126.3038,17904.0
2020-04-01 13:40:00,135.56,135.82,135.49,135.81,5062.0,126.3691,126.6114,126.3038,126.6021,5062.0
2020-04-01 13:45:00,135.81,135.91,135.5,135.76,4589.0,126.6021,126.6953,126.3131,126.5555,4589.0
2020-04-01 13:50:00,135.77,136.05,135.64,136.04,5638.0,126.5648,126.8258,126.4436,126.8165,5638.0
2020-04-01 13:55:00,136.04,136.24,136.03,136.18,8367.0,126.8165,127.003,126.8072,126.947,8367.0
2020-04-01 14:00:00,136.13,136.39,135.96,136.31,7324.0,126.9004,127.1428,126.7419,127.0682,7324.0
2020-04-01 14:05:00,136.26,136.52,136.26,136.26,7997.0,127.0216,127.264,127.0216,127.0216,7997.0
2020-04-01 14:10:00,136.24,136.33,136.0,136.04,9713.0,127.003,127.0869,126.7792,126.8165,9713.0
2020-04-01 14:15:00,135.99,136.04,135.78,135.86,23593.0,126.7699,126.8165,126.5742,126.6487,23593.0
2020-04-01 14:20:00,135.89,135.94,135.58,135.58,11517.0,126.6767,126.7233,126.3877,126.3877,11517.0
2020-04-01 14:25:00,135.7,135.87,135.67,135.78,6615.0,126.4996,126.658,126.4716,126.5742,6615.0
2020-04-01 14:30:00,135.63,135.63,135.24,135.38,21237.0,126.4343,126.4343,126.0708,126.2013,21237.0
2020-04-01 14:35:00,135.43,135.8,135.25,135.8,107795.0,126.2479,126.5928,126.0801,126.5928,107795.0
2020-04-01 14:40:00,135.69,135.73,135.49,135.54,6658.0,126.4903,126.5275,126.3038,126.3504,6658.0
2020-04-01 14:45:00,135.5,135.72,135.49,135.61,9992.0,126.3131,126.5182,126.3038,126.4157,9992.0
2020-04-01 14:50:00,135.65,135.65,135.28,135.34,6442.0,126.453,126.453,126.1081,126.164,6442.0
2020-04-01 14:55:00,135.33,135.35,134.95,134.97,12271.0,126.1547,126.1733,125.8004,125.8191,12271.0
2020-04-01 15:00:00,134.99,135.39,134.99,135.08,14667.0,125.8377,126.2106,125.8377,125.9216,14667.0
2020-04-01 15:05:00,135.01,135.16,134.87,134.9,18267.0,125.8564,125.9962,125.7258,125.7538,18267.0
2020-04-01 15:10:00,134.85,135.06,134.8,134.85,9582.0,125.7072,125.903,125.6606,125.7072,9582.0
2020-04-01 15:15:00,134.85,135.05,134.76,135.04,17918.0,125.7072,125.8936,125.6233,125.8843,17918.0
2020-04-01 15:20:00,135.06,135.07,134.66,134.69,25551.0,125.903,125.9123,125.5301,125.5581,25551.0
2020-04-01 15:25:00,134.73,134.73,134.53,134.53,12842.0,125.5953,125.5953,125.4089,125.4089,12842.0
2020-04-01 15:30:00,134.57,134.76,134.57,134.63,7010.0,125.4462,125.6233,125.4462,125.5021,7010.0
2020-04-01 15:35:00,134.6,134.61,134.1,134.11,30312.0,125.4742,125.4835,125.0081,125.0174,30312.0
2020-04-01 15:40:00,134.06,134.27,133.98,134.02,48835.0,124.9708,125.1665,124.8962,124.9335,48835.0
2020-04-01 15:45:00,134.12,135.25,134.12,135.18,13551.0,125.0267,126.0801,125.0267,126.0148,13551.0
2020-04-01 15:50:00,135.01,135.34,134.79,135.34,15835.0,125.8564,126.164,125.6513,126.164,15835.0
2020-04-01 15:55:00,135.42,135.6,134.98,135.26,83820.0,126.2386,126.4064,125.8284,126.0894,83820.0
2020-04-02 09:30:00,134.58,135.78,134.5,135.75,13659.0,125.4555,126.5742,125.3809,126.5462,13659.0
2020-04-02 09:35:00,135.61,135.97,135.46,135.7,4519.0,126.4157,126.7513,126.2758,126.4996,4519.0
2020-04-02 09:40:00,136.03,136.03,134.83,134.88,4781.0,126.8072,126.8072,125.6886,125.7352,4781.0
2020-04-02 09:45:00,134.95,134.95,134.37,134.61,16155.0,125.8004,125.8004,125.2597,125.4835,16155.0
2020-04-02 09:50:00,134.54,134.98,134.54,134.61,6000.0,125.4182,125.8284,125.4182,125.4835,6000.0
2020-04-02 09:55:00,134.59,135.34,134.59,135.34,3352.0,125.4648,126.164,125.4648,126.164,3352.0
2020-04-02 10:00:00,135.4,135.63,135.21,135.51,2000.0,126.2199,126.4343,126.0428,126.3225,2000.0
2020-04-02 10:05:00,135.27,136.01,135.26,135.98,15957.0,126.0987,126.7886,126.0894,126.7606,15957.0
2020-04-02 10:10:00,136.04,136.35,136.02,136.07,29322.0,126.8165,127.1055,126.7979,126.8445,29322.0
2020-04-02 10:15:00,136.15,136.22,135.89,136.22,3016.0,126.9191,126.9843,126.6767,126.9843,3016.0
2020-04-02 10:20:00,136.36,136.42,136.27,136.27,1585.0,127.1148,127.1708,127.0309,127.0309,1585.0
2020-04-02 10:25:00,136.43,136.71,135.98,136.63,5113.0,127.1801,127.4411,126.7606,127.3665,5113.0
2020-04-02 10:30:00,136.66,137.41,136.66,137.41,6951.0,127.3945,128.0936,127.3945,128.0936,6951.0
2020-04-02 10:35:00,137.72,138.68,137.72,138.39,1100.0,128.3826,129.2775,128.3826,129.0072,1100.0
2020-04-02 10:40:00,138.44,138.44,137.6,137.69,3736.0,129.0538,129.0538,128.2708,128.3547,3736.0
2020-04-02 10:45:00,137.7,137.83,137.33,137.39,2905.0,128.364,128.4852,128.0191,128.075,2905.0
2020-04-02 10:50:00,137.25,137.5,136.93,136.93,3669.0,127.9445,128.1775,127.6462,127.6462,3669.0
2020-04-02 10:55:00,137.01,137.81,137.01,137.8,8581.0,127.7208,128.4665,127.7208,128.4572,8581.0
2020-04-02 11:00:00,137.78,137.85,137.46,137.72,4419.0,128.4386,128.5038,128.1402,128.3826,4419.0
2020-04-02 11:05:00,137.71,137.72,137.18,137.23,8421.0,128.3733,128.3826,127.8792,127.9258,8421.0
2020-04-02 11:10:00,137.21,137.21,136.96,136.96,224283.0,127.9072,127.9072,127.6741,127.6741,224283.0
2020-04-02 11:15:00,137.02,137.69,137.02,137.69,7563.0,127.7301,128.3547,127.7301,128.3547,7563.0
2020-04-02 11:20:00,137.41,137.41,137.1,137.17,5954.0,128.0936,128.0936,127.8047,127.8699,5954.0
2020-04-02 11:25:00,137.13,137.18,136.48,136.71,11322.0,127.8326,127.8792,127.2267,127.4411,11322.0
2020-04-02 11:30:00,136.75,137.18,136.75,136.95,39389.0,127.4784,127.8792,127.4784,127.6648,39389.0
2020-04-02 11:35:00,137.0,137.24,136.62,136.76,9809.0,127.7114,127.9352,127.3572,127.4877,9809.0
2020-04-02 11:40:00,136.89,137.24,136.89,137.16,6476.0,127.6089,127.9352,127.6089,127.8606,6476.0
2020-04-02 11:45:00,136.97,137.59,136.97,137.59,5494.0,127.6835,128.2614,127.6835,128.2614,5494.0
2020-04-02 11:50:00,137.55,137.62,137.35,137.38,3409.0,128.2241,128.2894,128.0377,128.0657,3409.0
2020-04-02 11:55:00,137.32,137.82,137.32,137.56,18098.0,128.0097,128.4758,128.0097,128.2335,18098.0
2020-04-02 12:00:00,137.59,137.73,137.44,137.62,12585.0,128.2614,128.3919,128.1216,128.2894,12585.0
2020-04-02 12:05:00,137.57,138.01,137.57,137.8,15608.0,128.2428,128.653,128.2428,128.4572,15608.0
2020-04-02 12:10:00,137.73,138.14,137.73,138.03,7380.0,128.3919,128.7741,128.3919,128.6716,7380.0
2020-04-02 12:15:00,137.98,138.08,137.82,138.08,6050.0,128.625,128.7182,128.4758,128.7182,6050.0
2020-04-02 12:20:00,137.99,138.07,137.59,137.6,3042.0,128.6343,128.7089,128.2614,128.2708,3042.0
2020-04-02 12:25:00,137.58,137.78,137.58,137.6,12814.0,128.2521,128.4386,128.2521,128.2708,12814.0
2020-04-02 12:30:00,137.42,137.57,137.26,137.35,19182.0,128.103,128.2428,127.9538,128.0377,19182.0
2020-04-02 12:35:00,137.28,137.69,137.27,137.44,17106.0,127.9725,128.3547,127.9631,128.1216,17106.0
2020-04-02 12:40:00,137.38,137.6,137.29,137.6,11999.0,128.0657,128.2708,127.9818,128.2708,11999.0
2020-04-02 12:45:00,137.42,137.77,137.41,137.77,9156.0,128.103,128.4292,128.0936,128.4292,9156.0
2020-04-02 12:50:00,137.77,137.88,137.76,137.83,7801.0,128.4292,128.5318,128.4199,128.4852,7801.0
2020-04-02 12:55:00,137.76,137.76,137.47,137.63,42684.0,128.4199,128.4199,128.1496,128.2987,42684.0
2020-04-02 13:00:00,137.62,138.05,137.52,137.71,7418.0,128.2894,128.6902,128.1962,128.3733,7418.0
2020-04-02 13:05:00,137.56,137.62,137.19,137.19,8541.0,128.2335,128.2894,127.8886,127.8886,8541.0
2020-04-02 13:10:00,137.22,137.22,136.78,136.79,12838.0,127.9165,127.9165,127.5064,127.5157,12838.0
2020-04-02 13:15:00,136.75,136.85,136.49,136.52,18494.0,127.4784,127.5716,127.236,127.264,18494.0
2020-04-02 13:20:00,136.4,136.73,136.4,136.69,4470.0,127.1521,127.4597,127.1521,127.4225,4470.0
2020-04-02 13:25:00,136.51,136.56,135.94,135.94,14478.0,127.2547,127.3013,126.7233,126.7233,14478.0
2020-04-02 13:30:00,135.76,136.1,135.74,136.08,4591.0,126.5555,126.8725,126.5369,126.8538,4591.0
2020-04-02 13:35:00,135.98,136.22,135.97,136.13,6351.0,126.7606,126.9843,126.7513,126.9004,6351.0
2020-04-02 13:40:00,136.05,136.47,136.05,136.47,8100.0,126.8258,127.2174,126.8258,127.2174,8100.0
2020-04-02 13:45:00,136.41,136.5,136.25,136.47,14223.0,127.1614,127.2453,127.0123,127.2174,14223.0
2020-04-02 13:50:00,136.31,136.61,136.3,136.54,8392.0,127.0682,127.3479,127.0589,127.2826,8392.0
2020-04-02 13:55:00,136.43,136.52,136.07,136.11,35380.0,127.1801,127.264,126.8445,126.8818,35380.0
2020-04-02 14:00:00,136.06,136.06,135.47,135.55,9132.0,126.8352,126.8352,126.2852,126.3597,9132.0
2020-04-02 14:05:00,135.4,135.45,135.22,135.22,3329.0,126.2199,126.2665,126.0521,126.0521,3329.0
2020-04-02 14:10:00,135.22,135.72,135.05,135.72,7941.0,126.0521,126.5182,125.8936,126.5182,7941.0
2020-04-02 14:15:00,135.62,135.73,134.88,134.9,16379.0,126.425,126.5275,125.7352,125.7538,16379.0
2020-04-02 14:20:00,134.92,135.2,134.84,134.98,127213.0,125.7725,126.0335,125.6979,125.8284,127213.0
2020-04-02 14:25:00,134.99,135.8,134.96,135.72,34860.0,125.8377,126.5928,125.8097,126.5182,34860.0
2020-04-02 14:30:00,135.62,135.78,135.31,135.51,9161.0,126.425,126.5742,126.136,126.3225,9161.0
2020-04-02 14:35:00,135.56,135.95,135.56,135.85,12297.0,126.3691,126.7326,126.3691,126.6394,12297.0
2020-04-02 14:40:00,135.93,135.93,135.5,135.5,11730.0,126.714,126.714,126.3131,126.3131,11730.0
2020-04-02 14:45:00,135.47,135.83,135.35,135.51,10316.0,126.2852,126.6208,126.1733,126.3225,10316.0
2020-04-02 14:50:00,135.54,136.29,135.43,136.29,18721.0,126.3504,127.0496,126.2479,127.0496,18721.0
2020-04-02 14:55:00,136.01,136.58,136.01,136.57,211036.0,126.7886,127.3199,126.7886,127.3106,211036.0
2020-04-02 15:00:00,136.59,136.88,136.37,136.56,25079.0,127.3292,127.5996,127.1241,127.3013,25079.0
2020-04-02 15:05:00,136.53,136.69,136.22,136.69,11024.0,127.2733,127.4225,126.9843,127.4225,11024.0
2020-04-02 15:10:00,136.65,136.71,136.25,136.46,37633.0,127.3852,127.4411,127.0123,127.208,37633.0
2020-04-02 15:15:00,136.41,137.05,136.4,136.99,36523.0,127.1614,127.758,127.1521,127.7021,36523.0
2020-04-02 15:20:00,136.92,137.06,136.76,136.86,38761.0,127.6369,127.7674,127.4877,127.5809,38761.0
2020-04-02 15:25:00,136.83,136.9,136.53,136.7,33580.0,127.553,127.6182,127.2733,127.4318,33580.0
2020-04-02 15:30:00,136.78,137.01,136.34,136.48,24022.0,127.5064,127.7208,127.0962,127.2267,24022.0
2020-04-02 15:35:00,136.49,136.7,136.1,136.26,23072.0,127.236,127.4318,126.8725,127.0216,23072.0
2020-04-02 15:40:00,136.33,137.19,136.27,137.17,29956.0,127.0869,127.8886,127.0309,127.8699,29956.0
2020-04-02 15:45:00,137.17,137.38,136.55,136.72,44916.0,127.8699,128.0657,127.2919,127.4504,44916.0
2020-04-02 15:50:00,136.85,137.95,136.85,137.9,60636.0,127.5716,128.597,127.5716,128.5504,60636.0
2020-04-02 15:55:00,137.91,138.27,137.67,138.09,131871.0,128.5597,128.8953,128.336,128.7275,131871.0
2020-04-03 09:30:00,137.61,137.95,137.38,137.54,14516.0,128.2801,128.597,128.0657,128.2148,14516.0
2020-04-03 09:35:00,137.79,137.91,137.73,137.73,1152.0,128.4479,128.5597,128.3919,128.3919,1152.0
2020-04-03 09:40:00,138.22,138.8,138.22,138.3,550.0,128.8487,129.3894,128.8487,128.9233,550.0
2020-04-03 09:45:00,138.4,138.47,138.07,138.07,24942.0,129.0165,129.0818,128.7089,128.7089,24942.0
2020-04-03 09:50:00,138.2,138.2,137.53,137.76,26895.0,128.8301,128.8301,128.2055,128.4199,26895.0
2020-04-03 09:55:00,138.01,138.32,138.01,138.14,1508.0,128.653,128.9419,128.653,128.7741,1508.0
2020-04-03 10:00:00,138.13,138.46,137.93,137.93,3869.0,128.7648,129.0724,128.5784,128.5784,3869.0
2020-04-03 10:05:00,138.03,138.36,138.03,138.36,1946.0,128.6716,128.9792,128.6716,128.9792,1946.0
2020-04-03 10:10:00,138.32,138.32,137.93,138.02,5382.0,128.9419,128.9419,128.5784,128.6623,5382.0
2020-04-03 10:15:00,137.76,137.85,137.27,137.27,530.0,128.4199,128.5038,127.9631,127.9631,530.0
2020-04-03 10:20:00,137.38,137.39,137.01,137.31,7359.0,128.0657,128.075,127.7208,128.0004,7359.0
2020-04-03 10:25:00,137.38,137.38,137.08,137.11,750.0,128.0657,128.0657,127.786,127.814,750.0
2020-04-03 10:30:00,137.18,137.18,136.79,136.87,1450.0,127.8792,127.8792,127.5157,127.5902,1450.0
2020-04-03 10:35:00,136.9,136.95,136.44,136.44,3256.0,127.6182,127.6648,127.1894,127.1894,3256.0
2020-04-03 10:40:00,136.63,136.63,136.48,136.48,200.0,127.3665,127.3665,127.2267,127.2267,200.0
2020-04-03 10:45:00,136.71,136.82,136.7,136.82,930.0,127.4411,127.5436,127.4318,127.5436,930.0
2020-04-03 10:50:00,136.67,136.95,136.43,136.46,12849.0,127.4038,127.6648,127.1801,127.208,12849.0
2020-04-03 10:55:00,136.52,136.75,136.51,136.74,3671.0,127.264,127.4784,127.2547,127.4691,3671.0
2020-04-03 11:00:00,136.8,136.94,136.8,136.88,2700.0,127.525,127.6555,127.525,127.5996,2700.0
2020-04-03 11:05:00,136.65,136.65,136.55,136.63,2260.0,127.3852,127.3852,127.2919,127.3665,2260.0
2020-04-03 11:10:00,136.7,136.7,136.45,136.48,1495.0,127.4318,127.4318,127.1987,127.2267,1495.0
2020-04-03 11:15:00,136.41,136.47,136.2,136.23,4042.0,127.1614,127.2174,126.9657,126.9936,4042.0
2020-04-03 11:20:00,136.4,136.42,135.92,135.92,1760.0,127.1521,127.1708,126.7047,126.7047,1760.0
2020-04-03 11:25:00,135.99,136.18,135.96,136.18,4886.0,126.7699,126.947,126.7419,126.947,4886.0
2020-04-03 11:30:00,135.94,136.19,135.92,136.16,4596.0,126.7233,126.9564,126.7047,126.9284,4596.0
2020-04-03 11:35:00,136.17,136.42,136.01,136.41,11237.0,126.9377,127.1708,126.7886,127.1614,11237.0
2020-04-03 11:40:00,136.33,136.33,135.96,135.97,3800.0,127.0869,127.0869,126.7419,126.7513,3800.0
2020-04-03 11:45:00,135.96,135.96,135.57,135.57,605.0,126.7419,126.7419,126.3784,126.3784,605.0
2020-04-03 11:50:00,135.8,135.8,135.51,135.7,2475.0,126.5928,126.5928,126.3225,126.4996,2475.0
2020-04-03 11:55:00,135.84,135.97,135.84,135.97,2459.0,126.6301,126.7513,126.6301,126.7513,2459.0
2020-04-03 12:00:00,135.98,135.98,135.84,135.9,7749.0,126.7606,126.7606,126.6301,126.686,7749.0
2020-04-03 12:05:00,135.67,135.67,135.41,135.41,4029.0,126.4716,126.4716,126.2292,126.2292,4029.0
2020-04-03 12:10:00,135.53,135.54,135.25,135.25,2702.0,126.3411,126.3504,126.0801,126.0801,2702.0
2020-04-03 12:15:00,135.03,135.08,135.0,135.06,1223.0,125.875,125.9216,125.847,125.903,1223.0
2020-04-03 12:20:00,135.34,135.34,135.24,135.25,3351.0,126.164,126.164,126.0708,126.0801,3351.0
2020-04-03 12:25:00,135.03,135.22,135.0,135.22,1033.0,125.875,126.0521,125.847,126.0521,1033.0
2020-04-03 12:30:00,135.42,135.45,135.39,135.4,449.0,126.2386,126.2665,126.2106,126.2199,449.0
2020-04-03 12:35:00,135.29,135.65,135.29,135.65,571.0,126.1174,126.453,126.1174,126.453,571.0
2020-04-03 12:40:00,135.6,135.83,135.55,135.82,2359.0,126.4064,126.6208,126.3597,126.6114,2359.0
2020-04-03 12:45:00,135.59,135.59,135.22,135.22,8036.0,126.397,126.397,126.0521,126.0521,8036.0
2020-04-03 12:50:00,135.5,135.51,135.39,135.45,1977.0,126.3131,126.3225,126.2106,126.2665,1977.0
2020-04-03 12:55:00,135.4,135.47,135.35,135.39,11627.0,126.2199,126.2852,126.1733,126.2106,11627.0
2020-04-03 13:00:00,135.52,135.57,135.42,135.56,349.0,126.3318,126.3784,126.2386,126.3691,349.0
2020-04-03 13:05:00,135.7,135.83,135.6,135.81,7184.0,126.4996,126.6208,126.4064,126.6021,7184.0
2020-04-03 13:10:00,135.84,135.85,135.37,135.38,53164.0,126.6301,126.6394,126.1919,126.2013,53164.0
2020-04-03 13:15:00,135.48,135.64,135.44,135.64,3222.0,126.2945,126.4436,126.2572,126.4436,3222.0
2020-04-03 13:20:00,135.71,135.71,135.41,135.42,12168.0,126.5089,126.5089,126.2292,126.2386,12168.0
2020-04-03 13:25:00,135.11,135.11,135.05,135.05,400.0,125.9496,125.9496,125.8936,125.8936,400.0
2020-04-03 13:30:00,134.93,134.98,134.74,134.79,10817.0,125.7818,125.8284,125.6047,125.6513,10817.0
2020-04-03 13:35:00,134.91,134.94,134.88,134.91,2895.0,125.7631,125.7911,125.7352,125.7631,2895.0
2020-04-03 13:40:00,134.68,134.71,134.55,134.7,1565.0,125.5487,125.5767,125.4275,125.5674,1565.0
2020-04-03 13:45:00,134.78,135.01,134.78,134.89,8168.0,125.6419,125.8564,125.6419,125.7445,8168.0
2020-04-03 13:50:00,135.0,135.0,134.76,134.76,1545.0,125.847,125.847,125.6233,125.6233,1545.0
2020-04-03 13:55:00,134.76,134.76,134.62,134.72,6414.0,125.6233,125.6233,125.4928,125.586,6414.0
2020-04-03 14:00:00,134.86,135.04,134.79,134.79,1668.0,125.7165,125.8843,125.6513,125.6513,1668.0
2020-04-03 14:05:00,134.67,134.72,134.51,134.51,3616.0,125.5394,125.586,125.3903,125.3903,3616.0
2020-04-03 14:10:00,134.46,134.54,134.39,134.54,2365.0,125.3436,125.4182,125.2784,125.4182,2365.0
2020-04-03 14:15:00,134.55,134.62,134.39,134.41,4824.0,125.4275,125.4928,125.2784,125.297,4824.0
2020-04-03 14:20:00,134.47,134.74,134.47,134.73,6688.0,125.353,125.6047,125.353,125.5953,6688.0
2020-04-03 14:25:00,134.7,135.15,134.69,135.13,28804.0,125.5674,125.9869,125.5581,125.9682,28804.0
2020-04-03 14:30:00,135.15,135.15,134.84,134.94,7934.0,125.9869,125.9869,125.6979,125.7911,7934.0
2020-04-03 14:35:00,135.04,135.08,134.8,134.97,9924.0,125.8843,125.9216,125.6606,125.8191,9924.0
2020-04-03 14:40:00,134.94,134.96,134.52,134.6,6479.0,125.7911,125.8097,125.3996,125.4742,6479.0
2020-04-03 14:45:00,134.64,134.94,134.64,134.94,18068.0,125.5114,125.7911,125.5114,125.7911,18068.0
2020-04-03 14:50:00,135.04,135.54,135.02,135.28,176012.0,125.8843,126.3504,125.8657,126.1081,176012.0
2020-04-03 14:55:00,135.37,135.67,135.33,135.67,4037.0,126.1919,126.4716,126.1547,126.4716,4037.0
2020-04-03 15:00:00,135.65,135.91,135.26,135.28,21671.0,126.453,126.6953,126.0894,126.1081,21671.0
2020-04-03 15:05:00,135.36,135.4,135.18,135.18,11011.0,126.1826,126.2199,126.0148,126.0148,11011.0
2020-04-03 15:10:00,135.13,135.44,135.11,135.43,12933.0,125.9682,126.2572,125.9496,126.2479,12933.0
2020-04-03 15:15:00,135.26,135.91,135.26,135.62,31522.0,126.0894,126.6953,126.0894,126.425,31522.0
2020-04-03 15:20:00,135.67,135.71,135.24,135.31,22183.0,126.4716,126.5089,126.0708,126.136,22183.0
2020-04-03 15:25:00,135.28,135.55,135.19,135.55,33487.0,126.1081,126.3597,126.0242,126.3597,33487.0
2020-04-03 15:30:00,135.47,135.77,135.19,135.19,34727.0,126.2852,126.5648,126.0242,126.0242,34727.0
2020-04-03 15:35:00,135.21,135.49,135.03,135.03,84822.0,126.0428,126.3038,125.875,125.875,84822.0
2020-04-03 15:40:00,135.06,135.21,134.67,134.67,23025.0,125.903,126.0428,125.5394,125.5394,23025.0
2020-04-03 15:45:00,134.69,135.74,134.68,135.6,38399.0,125.5581,126.5369,125.5487,126.4064,38399.0
2020-04-03 15:50:00,135.75,136.46,135.59,136.23,40649.0,126.5462,127.208,126.397,126.9936,40649.0
2020-04-03 15:55:00,136.21,136.24,135.57,135.87,253476.0,126.975,127.003,126.3784,126.658,253476.0
2020-04-06 09:30:00,141.28,141.41,140.92,140.92,20720.0,131.7013,131.8224,131.3657,131.3657,20720.0
2020-04-06 09:35:00,140.84,141.02,140.74,140.95,1536.0,131.2911,131.4589,131.1979,131.3936,1536.0
2020-04-06 09:40:00,140.96,141.22,140.96,141.13,5027.0,131.4029,131.6453,131.4029,131.5614,5027.0
2020-04-06 09:45:00,141.32,141.71,141.32,141.63,4481.0,131.7385,132.1021,131.7385,132.0275,4481.0
2020-04-06 09:50:00,141.7,142.42,141.7,142.42,18111.0,132.0928,132.764,132.0928,132.764,18111.0
2020-04-06 09:55:00,142.19,142.43,142.13,142.43,22777.0,132.5496,132.7733,132.4936,132.7733,22777.0
2020-04-06 10:00:00,142.66,142.79,142.5,142.57,16879.0,132.9877,133.1089,132.8385,132.9038,16879.0
2020-04-06 10:05:00,142.58,142.63,142.33,142.58,3757.0,132.9131,132.9597,132.6801,132.9131,3757.0
2020-04-06 10:10:00,142.68,142.68,142.3,142.34,22532.0,133.0063,133.0063,132.6521,132.6894,22532.0
2020-04-06 10:15:00,142.44,142.68,142.38,142.68,14689.0,132.7826,133.0063,132.7267,133.0063,14689.0
2020-04-06 10:20:00,142.97,142.97,142.82,142.88,2910.0,133.2767,133.2767,133.1368,133.1928,2910.0
2020-04-06 10:25:00,142.85,142.9,142.37,142.48,7016.0,133.1648,133.2114,132.7173,132.8199,7016.0
2020-04-06 10:30:00,142.09,142.41,142.05,142.41,12233.0,132.4563,132.7546,132.419,132.7546,12233.0
2020-04-06 10:35:00,142.33,142.56,142.21,142.56,2632.0,132.6801,132.8945,132.5682,132.8945,2632.0
2020-04-06 10:40:00,142.51,142.51,142.17,142.17,925.0,132.8479,132.8479,132.5309,132.5309,925.0
2020-04-06 10:45:00,142.14,142.15,141.82,141.87,5122.0,132.5029,132.5123,132.2046,132.2512,5122.0
2020-04-06 10:50:00,141.86,142.13,141.84,142.09,13410.0,132.2419,132.4936,132.2233,132.4563,13410.0
2020-04-06 10:55:00,142.12,142.12,142.01,142.01,8425.0,132.4843,132.4843,132.3818,132.3818,8425.0
2020-04-06 11:00:00,142.16,142.19,141.98,142.19,1800.0,132.5216,132.5496,132.3538,132.5496,1800.0
2020-04-06 11:05:00,142.3,142.39,142.3,142.39,1599.0,132.6521,132.736,132.6521,132.736,1599.0
2020-04-06 11:10:00,142.29,142.4,142.15,142.38,13342.0,132.6428,132.7453,132.5123,132.7267,13342.0
2020-04-06 11:15:00,142.37,142.37,142.22,142.3,2907.0,132.7173,132.7173,132.5775,132.6521,2907.0
2020-04-06 11:20:00,142.16,142.32,142.09,142.23,18351.0,132.5216,132.6707,132.4563,132.5868,18351.0
2020-04-06 11:25:00,142.18,142.6,142.18,142.6,4052.0,132.5402,132.9318,132.5402,132.9318,4052.0
2020-04-06 11:30:00,142.59,142.7,142.53,142.57,4618.0,132.9224,133.025,132.8665,132.9038,4618.0
2020-04-06 11:35:00,142.56,142.66,142.39,142.55,10636.0,132.8945,132.9877,132.736,132.8851,10636.0
2020-04-06 11:40:00,142.48,142.81,142.48,142.76,23082.0,132.8199,133.1275,132.8199,133.0809,23082.0
2020-04-06 11:45:00,142.72,143.16,142.72,143.01,5465.0,133.0436,133.4538,133.0436,133.314,5465.0
2020-04-06 11:50:00,142.98,143.07,142.94,143.05,3100.0,133.286,133.3699,133.2487,133.3512,3100.0
2020-04-06 11:55:00,143.04,143.05,142.91,142.99,3515.0,133.3419,133.3512,133.2207,133.2953,3515.0
2020-04-06 12:00:00,142.99,143.17,142.85,143.15,4692.0,133.2953,133.4631,133.1648,133.4445,4692.0
2020-04-06 12:05:00,143.16,143.19,143.04,143.15,7304.0,133.4538,133.4818,133.3419,133.4445,7304.0
2020-04-06 12:10:00,143.02,143.44,143.02,143.44,4686.0,133.3233,133.7148,133.3233,133.7148,4686.0
2020-04-06 12:15:00,143.4,143.58,143.4,143.52,1694.0,133.6775,133.8453,133.6775,133.7894,1694.0
2020-04-06 12:20:00,143.61,143.82,143.61,143.82,5686.0,133.8733,134.069,133.8733,134.069,5686.0
2020-04-06 12:25:00,143.72,143.86,143.64,143.77,5907.0,133.9758,134.1063,133.9012,134.0224,5907.0
2020-04-06 12:30:00,143.79,143.79,143.52,143.64,5367.0,134.0411,134.0411,133.7894,133.9012,5367.0
2020-04-06 12:35:00,143.68,143.81,143.68,143.76,9163.0,133.9385,134.0597,133.9385,134.0131,9163.0
2020-04-06 12:40:00,143.75,143.75,143.55,143.56,16843.0,134.0038,134.0038,133.8173,133.8267,16843.0
2020-04-06 12:45:00,143.49,143.7,143.49,143.59,1297.0,133.7614,133.9572,133.7614,133.8546,1297.0
2020-04-06 12:50:00,143.49,143.59,143.41,143.59,583.0,133.7614,133.8546,133.6868,133.8546,583.0
2020-04-06 12:55:00,143.58,143.69,143.53,143.69,1767.0,133.8453,133.9479,133.7987,133.9479,1767.0
2020-04-06 13:00:00,143.9,143.9,143.62,143.62,1749.0,134.1436,134.1436,133.8826,133.8826,1749.0
2020-04-06 13:05:00,143.65,143.68,143.65,143.65,961.0,133.9106,133.9385,133.9106,133.9106,961.0
2020-04-06 13:10:00,143.72,143.73,143.58,143.63,4386.0,133.9758,133.9851,133.8453,133.8919,4386.0
2020-04-06 13:15:00,143.44,143.61,143.44,143.57,5943.0,133.7148,133.8733,133.7148,133.836,5943.0
2020-04-06 13:20:00,143.59,143.64,143.56,143.57,23536.0,133.8546,133.9012,133.8267,133.836,23536.0
2020-04-06 13:25:00,143.63,143.71,143.6,143.63,3520.0,133.8919,133.9665,133.864,133.8919,3520.0
2020-04-06 13:30:00,143.65,143.68,143.48,143.52,836.0,133.9106,133.9385,133.7521,133.7894,836.0
2020-04-06 13:35:00,143.53,143.69,143.52,143.69,1669.0,133.7987,133.9479,133.7894,133.9479,1669.0
2020-04-06 13:40:00,143.65,143.95,143.65,143.95,5072.0,133.9106,134.1902,133.9106,134.1902,5072.0
2020-04-06 13:45:00,143.87,144.06,143.81,144.06,1529.0,134.1157,134.2928,134.0597,134.2928,1529.0
2020-04-06 13:50:00,144.06,144.12,144.03,144.06,6813.0,134.2928,134.3487,134.2648,134.2928,6813.0
2020-04-06 13:55:00,144.02,144.08,144.01,144.07,2157.0,134.2555,134.3114,134.2462,134.3021,2157.0
2020-04-06 14:00:00,144.05,144.05,143.78,143.8,11382.0,134.2834,134.2834,134.0318,134.0504,11382.0
2020-04-06 14:05:00,143.8,143.8,143.53,143.53,1042.0,134.0504,134.0504,133.7987,133.7987,1042.0
2020-04-06 14:10:00,143.42,143.52,143.27,143.27,1453.0,133.6962,133.7894,133.5563,133.5563,1453.0
2020-04-06 14:15:00,143.23,143.45,143.22,143.45,29474.0,133.519,133.7241,133.5097,133.7241,29474.0
2020-04-06 14:20:00,143.41,143.45,143.21,143.44,3421.0,133.6868,133.7241,133.5004,133.7148,3421.0
2020-04-06 14:25:00,143.49,143.49,143.35,143.4,1590.0,133.7614,133.7614,133.6309,133.6775,1590.0
2020-04-06 14:30:00,143.48,143.59,143.28,143.42,3391.0,133.7521,133.8546,133.5657,133.6962,3391.0
2020-04-06 14:35:00,143.49,143.66,143.45,143.52,8897.0,133.7614,133.9199,133.7241,133.7894,8897.0
2020-04-06 14:40:00,143.45,143.57,143.42,143.55,12245.0,133.7241,133.836,133.6962,133.8173,12245.0
2020-04-06 14:45:00,143.58,143.77,143.48,143.77,74281.0,133.8453,134.0224,133.7521,134.0224,74281.0
2020-04-06 14:50:00,143.72,143.79,143.66,143.69,69189.0,133.9758,134.0411,133.9199,133.9479,69189.0
2020-04-06 14:55:00,143.64,143.93,143.63,143.84,73962.0,133.9012,134.1716,133.8919,134.0877,73962.0
2020-04-06 15:00:00,143.81,143.88,143.56,143.85,74633.0,134.0597,134.125,133.8267,134.097,74633.0
2020-04-06 15:05:00,143.85,144.24,143.83,144.13,99154.0,134.097,134.4606,134.0784,134.358,99154.0
2020-04-06 15:10:00,144.16,144.23,143.8,143.9,82897.0,134.386,134.4512,134.0504,134.1436,82897.0
2020-04-06 15:15:00,143.88,144.02,143.5,143.6,97648.0,134.125,134.2555,133.7707,133.864,97648.0
2020-04-06 15:20:00,143.56,143.97,143.52,143.97,56003.0,133.8267,134.2089,133.7894,134.2089,56003.0
2020-04-06 15:25:00,143.99,144.22,143.87,144.2,81579.0,134.2275,134.4419,134.1157,134.4233,81579.0
2020-04-06 15:30:00,144.21,144.4,144.0,144.23,132963.0,134.4326,134.6097,134.2368,134.4512,132963.0
2020-04-06 15:35:00,144.16,144.44,144.09,144.36,87580.0,134.386,134.647,134.3207,134.5724,87580.0
2020-04-06 15:40:00,144.37,144.61,144.29,144.61,95150.0,134.5818,134.8055,134.5072,134.8055,95150.0
2020-04-06 15:45:00,144.65,144.67,144.18,144.55,76328.0,134.8428,134.8614,134.4046,134.7495,76328.0
2020-04-06 15:50:00,144.63,145.98,144.61,145.98,99696.0,134.8241,136.0826,134.8055,136.0826,99696.0
2020-04-06 15:55:00,146.0,146.25,145.26,145.31,173203.0,136.1012,136.3343,135.4114,135.458,173203.0
2020-04-07 09:30:00,150.63,150.86,150.08,150.15,28805.0,140.4173,140.6317,139.9046,139.9699,28805.0
2020-04-07 09:35:00,149.99,150.15,149.28,149.28,5971.0,139.8207,139.9699,139.1589,139.1589,5971.0
2020-04-07 09:40:00,149.27,149.76,149.26,149.7,10694.0,139.1495,139.6063,139.1402,139.5504,10694.0
2020-04-07 09:45:00,149.93,149.93,149.75,149.85,3468.0,139.7648,139.7648,139.597,139.6902,3468.0
2020-04-07 09:50:00,149.61,150.46,149.61,150.44,8428.0,139.4665,140.2588,139.4665,140.2402,8428.0
2020-04-07 09:55:00,150.54,150.57,150.12,150.31,5867.0,140.3334,140.3614,139.9419,140.119,5867.0
2020-04-07 10:00:00,150.31,150.43,149.46,149.46,15692.0,140.119,140.2309,139.3266,139.3266,15692.0
2020-04-07 10:05:00,149.76,149.85,148.98,148.98,2971.0,139.6063,139.6902,138.8792,138.8792,2971.0
2020-04-07 10:10:00,149.09,149.16,148.35,148.46,7354.0,138.9817,139.047,138.2919,138.3944,7354.0
2020-04-07 10:15:00,148.47,148.47,147.97,148.47,10397.0,138.4038,138.4038,137.9377,138.4038,10397.0
2020-04-07 10:20:00,148.46,148.53,147.83,148.01,3384.0,138.3944,138.4597,137.8072,137.975,3384.0
2020-04-07 10:25:00,147.97,148.34,147.97,148.0,2984.0,137.9377,138.2826,137.9377,137.9656,2984.0
2020-04-07 10:30:00,147.93,148.73,147.93,148.69,3108.0,137.9004,138.6461,137.9004,138.6089,3108.0
2020-04-07 10:35:00,148.58,148.58,148.32,148.33,1300.0,138.5063,138.5063,138.2639,138.2733,1300.0
2020-04-07 10:40:00,148.3,148.44,148.07,148.07,1536.0,138.2453,138.3758,138.0309,138.0309,1536.0
2020-04-07 10:45:00,148.18,148.25,147.37,147.38,3083.0,138.1334,138.1987,137.3784,137.3877,3083.0
2020-04-07 10:50:00,147.31,147.46,147.11,147.13,5777.0,137.3224,137.4622,137.136,137.1546,5777.0
2020-04-07 10:55:00,147.41,147.81,147.41,147.63,5887.0,137.4156,137.7885,137.4156,137.6207,5887.0
2020-04-07 11:00:00,147.58,147.65,147.22,147.65,1753.0,137.5741,137.6394,137.2385,137.6394,1753.0
2020-04-07 11:05:00,147.49,148.11,147.48,148.11,2485.0,137.4902,138.0682,137.4809,138.0682,2485.0
2020-04-07 11:10:00,148.17,148.22,147.96,148.06,5640.0,138.1241,138.1707,137.9283,138.0216,5640.0
2020-04-07 11:15:00,148.6,148.66,148.52,148.57,1237.0,138.525,138.5809,138.4504,138.497,1237.0
2020-04-07 11:20:00,148.34,148.38,148.14,148.37,2148.0,138.2826,138.3199,138.0961,138.3106,2148.0
2020-04-07 11:25:00,148.04,148.77,148.04,148.74,2755.0,138.0029,138.6834,138.0029,138.6555,2755.0
2020-04-07 11:30:00,148.69,149.05,148.69,148.92,4251.0,138.6089,138.9444,138.6089,138.8233,4251.0
2020-04-07 11:35:00,148.91,149.33,148.91,149.33,10335.0,138.8139,139.2055,138.8139,139.2055,10335.0
2020-04-07 11:40:00,149.36,149.5,149.18,149.42,31107.0,139.2334,139.3639,139.0656,139.2894,31107.0
2020-04-07 11:45:00,149.46,149.49,149.19,149.25,4050.0,139.3266,139.3546,139.075,139.1309,4050.0
2020-04-07 11:50:00,149.2,149.2,148.89,149.03,4278.0,139.0843,139.0843,138.7953,138.9258,4278.0
2020-04-07 11:55:00,148.91,149.11,148.75,148.84,16775.0,138.8139,139.0004,138.6648,138.7487,16775.0
2020-04-07 12:00:00,149.16,149.35,149.11,149.32,12976.0,139.047,139.2241,139.0004,139.1961,12976.0
2020-04-07 12:05:00,149.58,149.83,149.58,149.83,17709.0,139.4385,139.6716,139.4385,139.6716,17709.0
2020-04-07 12:10:00,149.9,149.9,149.89,149.89,456.0,139.7368,139.7368,139.7275,139.7275,456.0
2020-04-07 12:15:00,149.94,150.24,149.94,150.24,6427.0,139.7741,140.0538,139.7741,140.0538,6427.0
2020-04-07 12:20:00,150.07,150.11,149.69,149.69,2967.0,139.8953,139.9326,139.5411,139.5411,2967.0
2020-04-07 12:25:00,149.76,149.76,149.51,149.75,4247.0,139.6063,139.6063,139.3733,139.597,4247.0
2020-04-07 12:30:00,149.91,149.91,149.51,149.51,5135.0,139.7461,139.7461,139.3733,139.3733,5135.0
2020-04-07 12:35:00,149.48,149.72,149.35,149.44,4663.0,139.3453,139.569,139.2241,139.308,4663.0
2020-04-07 12:40:00,149.45,149.74,149.45,149.73,2855.0,139.3173,139.5877,139.3173,139.5783,2855.0
2020-04-07 12:45:00,149.68,149.9,149.64,149.85,8314.0,139.5317,139.7368,139.4944,139.6902,8314.0
2020-04-07 12:50:00,149.81,149.83,149.56,149.59,1786.0,139.6529,139.6716,139.4199,139.4478,1786.0
2020-04-07 12:55:00,149.56,149.81,149.56,149.78,1820.0,139.4199,139.6529,139.4199,139.625,1820.0
2020-04-07 13:00:00,149.74,149.82,149.66,149.67,14299.0,139.5877,139.6622,139.5131,139.5224,14299.0
2020-04-07 13:05:00,149.72,149.81,149.49,149.5,3319.0,139.569,139.6529,139.3546,139.3639,3319.0
2020-04-07 13:10:00,149.56,149.68,149.37,149.68,8127.0,139.4199,139.5317,139.2428,139.5317,8127.0
2020-04-07 13:15:00,149.45,149.45,149.08,149.09,1735.0,139.3173,139.3173,138.9724,138.9817,1735.0
2020-04-07 13:20:00,149.12,149.3,148.97,149.27,7990.0,139.0097,139.1775,138.8699,139.1495,7990.0
2020-04-07 13:25:00,149.16,149.26,149.16,149.24,4927.0,139.047,139.1402,139.047,139.1216,4927.0
2020-04-07 13:30:00,149.32,149.32,148.96,149.01,13366.0,139.1961,139.1961,138.8605,138.9072,13366.0
2020-04-07 13:35:00,149.04,149.04,148.91,148.96,6408.0,138.9351,138.9351,138.8139,138.8605,6408.0
2020-04-07 13:40:00,148.79,149.15,148.78,148.79,17524.0,138.7021,139.0377,138.6928,138.7021,17524.0
2020-04-07 13:45:00,148.92,149.0,148.89,148.94,11913.0,138.8233,138.8978,138.7953,138.8419,11913.0
2020-04-07 13:50:00,148.63,148.73,148.48,148.71,6515.0,138.5529,138.6461,138.4131,138.6275,6515.0
2020-04-07 13:55:00,148.59,148.59,148.42,148.51,4298.0,138.5156,138.5156,138.3572,138.4411,4298.0
2020-04-07 14:00:00,148.48,148.49,148.28,148.28,10506.0,138.4131,138.4224,138.2267,138.2267,10506.0
2020-04-07 14:05:00,148.17,148.17,147.7,147.92,41052.0,138.1241,138.1241,137.686,137.8911,41052.0
2020-04-07 14:10:00,147.92,148.29,147.86,147.88,40863.0,137.8911,138.236,137.8351,137.8538,40863.0
2020-04-07 14:15:00,147.86,148.01,147.3,147.36,4897.0,137.8351,137.975,137.3131,137.369,4897.0
2020-04-07 14:20:00,147.37,148.0,147.29,147.91,23047.0,137.3784,137.9656,137.3038,137.8817,23047.0
2020-04-07 14:25:00,147.86,148.21,147.86,147.87,8750.0,137.8351,138.1614,137.8351,137.8445,8750.0
2020-04-07 14:30:00,147.76,148.07,147.68,147.86,4997.0,137.7419,138.0309,137.6673,137.8351,4997.0
2020-04-07 14:35:00,147.7,147.71,147.24,147.24,7462.0,137.686,137.6953,137.2572,137.2572,7462.0
2020-04-07 14:40:00,147.23,147.28,146.63,146.63,7581.0,137.2478,137.2945,136.6885,136.6885,7581.0
2020-04-07 14:45:00,146.82,147.07,146.63,146.63,24348.0,136.8656,137.0987,136.6885,136.6885,24348.0
2020-04-07 14:50:00,146.59,146.69,146.09,146.18,51747.0,136.6512,136.7445,136.1851,136.269,51747.0
2020-04-07 14:55:00,146.18,146.46,145.97,146.27,27538.0,136.269,136.53,136.0733,136.3529,27538.0
2020-04-07 15:00:00,146.28,146.91,146.21,146.91,56686.0,136.3623,136.9495,136.297,136.9495,56686.0
2020-04-07 15:05:00,146.79,147.16,146.61,147.13,31683.0,136.8377,137.1826,136.6699,137.1546,31683.0
2020-04-07 15:10:00,147.14,147.5,147.12,147.32,26240.0,137.1639,137.4995,137.1453,137.3317,26240.0
2020-04-07 15:15:00,147.32,147.45,146.37,146.38,50606.0,137.3317,137.4529,136.4462,136.4555,50606.0
2020-04-07 15:20:00,146.33,146.48,145.68,145.68,55844.0,136.4089,136.5487,135.8029,135.8029,55844.0
2020-04-07 15:25:00,145.79,146.49,145.79,145.89,53192.0,135.9055,136.558,135.9055,135.9987,53192.0
2020-04-07 15:30:00,145.93,146.45,145.58,146.31,33178.0,136.036,136.5207,135.7097,136.3902,33178.0
2020-04-07 15:35:00,146.34,146.91,146.26,146.82,29042.0,136.4182,136.9495,136.3436,136.8656,29042.0
2020-04-07 15:40:00,146.89,147.33,146.79,146.93,41472.0,136.9309,137.3411,136.8377,136.9682,41472.0
2020-04-07 15:45:00,146.94,147.77,146.89,147.77,33271.0,136.9775,137.7512,136.9309,137.7512,33271.0
2020-04-07 15:50:00,147.42,147.88,145.61,146.13,51578.0,137.425,137.8538,135.7377,136.2224,51578.0
2020-04-07 15:55:00,146.13,146.23,145.33,145.34,55144.0,136.2224,136.3156,135.4767,135.486,55144.0
2020-04-08 09:30:00,147.22,147.55,146.64,146.95,7968.0,137.2385,137.5461,136.6978,136.9868,7968.0
2020-04-08 09:35:00,147.08,147.15,146.46,146.95,2817.0,137.108,137.1733,136.53,136.9868,2817.0
2020-04-08 09:40:00,147.05,147.35,146.84,146.96,5951.0,137.08,137.3597,136.8843,136.9961,5951.0
2020-04-08 09:45:00,147.15,147.18,146.64,146.64,10682.0,137.1733,137.2012,136.6978,136.6978,10682.0
2020-04-08 09:50:00,146.59,146.79,146.37,146.61,3815.0,136.6512,136.8377,136.4462,136.6699,3815.0
2020-04-08 09:55:00,146.37,146.39,146.12,146.12,1309.0,136.4462,136.4648,136.2131,136.2131,1309.0
2020-04-08 10:00:00,146.33,146.56,146.18,146.22,3708.0,136.4089,136.6233,136.269,136.3063,3708.0
2020-04-08 10:05:00,146.28,146.28,145.75,145.75,1965.0,136.3623,136.3623,135.8682,135.8682,1965.0
2020-04-08 10:10:00,146.16,146.44,146.15,146.44,1104.0,136.2504,136.5114,136.2411,136.5114,1104.0
2020-04-08 10:15:00,146.38,146.63,146.38,146.63,1150.0,136.4555,136.6885,136.4555,136.6885,1150.0
2020-04-08 10:20:00,146.72,146.72,146.61,146.64,1567.0,136.7724,136.7724,136.6699,136.6978,1567.0
2020-04-08 10:25:00,146.61,146.97,146.61,146.96,1360.0,136.6699,137.0055,136.6699,136.9961,1360.0
2020-04-08 10:30:00,147.26,147.26,147.16,147.16,7767.0,137.2758,137.2758,137.1826,137.1826,7767.0
2020-04-08 10:35:00,147.04,147.17,147.0,147.16,3398.0,137.0707,137.1919,137.0334,137.1826,3398.0
2020-04-08 10:40:00,147.04,147.04,146.67,146.68,787.0,137.0707,137.0707,136.7258,136.7351,787.0
2020-04-08 10:45:00,146.83,147.06,146.83,147.06,400.0,136.875,137.0894,136.875,137.0894,400.0
2020-04-08 10:50:00,147.23,147.45,147.23,147.43,1211.0,137.2478,137.4529,137.2478,137.4343,1211.0
2020-04-08 10:55:00,147.27,147.67,147.2,147.67,1509.0,137.2851,137.658,137.2199,137.658,1509.0
2020-04-08 11:00:00,147.59,147.59,147.53,147.53,600.0,137.5834,137.5834,137.5275,137.5275,600.0
2020-04-08 11:05:00,147.54,147.66,147.35,147.51,2156.0,137.5368,137.6487,137.3597,137.5089,2156.0
2020-04-08 11:10:00,147.66,148.12,147.66,148.11,2750.0,137.6487,138.0775,137.6487,138.0682,2750.0
2020-04-08 11:15:00,148.01,148.25,148.0,148.25,4628.0,137.975,138.1987,137.9656,138.1987,4628.0
2020-04-08 11:20:00,148.46,148.52,148.34,148.39,3975.0,138.3944,138.4504,138.2826,138.3292,3975.0
2020-04-08 11:25:00,148.37,148.66,148.33,148.51,2110.0,138.3106,138.5809,138.2733,138.4411,2110.0
2020-04-08 11:30:00,148.66,148.86,148.55,148.86,1649.0,138.5809,138.7673,138.4783,138.7673,1649.0
2020-04-08 11:35:00,148.88,149.08,148.78,149.07,24665.0,138.786,138.9724,138.6928,138.9631,24665.0
2020-04-08 11:40:00,149.19,149.19,149.1,149.1,389.0,139.075,139.075,138.9911,138.9911,389.0
2020-04-08 11:45:00,149.02,149.23,149.02,149.08,4573.0,138.9165,139.1122,138.9165,138.9724,4573.0
2020-04-08 11:50:00,149.01,149.01,148.76,148.82,4650.0,138.9072,138.9072,138.6741,138.73,4650.0
2020-04-08 11:55:00,148.8,149.0,148.71,148.74,5356.0,138.7114,138.8978,138.6275,138.6555,5356.0
2020-04-08 12:00:00,148.79,148.81,148.53,148.79,3413.0,138.7021,138.7207,138.4597,138.7021,3413.0
2020-04-08 12:05:00,148.8,148.84,148.62,148.82,1400.0,138.7114,138.7487,138.5436,138.73,1400.0
2020-04-08 12:10:00,148.65,148.65,148.44,148.55,4059.0,138.5716,138.5716,138.3758,138.4783,4059.0
2020-04-08 12:15:00,148.68,149.13,148.66,149.13,1814.0,138.5995,139.019,138.5809,139.019,1814.0
2020-04-08 12:20:00,149.03,149.2,149.03,149.17,17542.0,138.9258,139.0843,138.9258,139.0563,17542.0
2020-04-08 12:25:00,149.13,149.15,148.8,148.84,10887.0,139.019,139.0377,138.7114,138.7487,10887.0
2020-04-08 12:30:00,148.94,148.94,148.94,148.94,363.0,138.8419,138.8419,138.8419,138.8419,363.0
2020-04-08 12:35:00,149.06,149.46,148.8,149.38,9963.0,138.9538,139.3266,138.7114,139.2521,9963.0
2020-04-08 12:40:00,149.33,149.48,149.21,149.31,4023.0,139.2055,139.3453,139.0936,139.1868,4023.0
2020-04-08 12:45:00,149.32,149.55,149.32,149.55,800.0,139.1961,139.4105,139.1961,139.4105,800.0
2020-04-08 12:50:00,149.41,149.44,149.13,149.18,9285.0,139.28,139.308,139.019,139.0656,9285.0
2020-04-08 12:55:00,149.18,149.25,149.03,149.1,9947.0,139.0656,139.1309,138.9258,138.9911,9947.0
2020-04-08 13:00:00,149.18,149.26,149.0,149.22,5326.0,139.0656,139.1402,138.8978,139.1029,5326.0
2020-04-08 13:05:00,149.15,149.34,149.05,149.1,5091.0,139.0377,139.2148,138.9444,138.9911,5091.0
2020-04-08 13:10:00,148.99,149.19,148.93,149.19,2640.0,138.8885,139.075,138.8326,139.075,2640.0
2020-04-08 13:15:00,149.22,149.31,149.15,149.31,8169.0,139.1029,139.1868,139.0377,139.1868,8169.0
2020-04-08 13:20:00,149.35,149.46,149.26,149.46,15733.0,139.2241,139.3266,139.1402,139.3266,15733.0
2020-04-08 13:25:00,149.48,149.48,149.15,149.15,3857.0,139.3453,139.3453,139.0377,139.0377,3857.0
2020-04-08 13:30:00,149.21,149.21,148.79,148.82,11072.0,139.0936,139.0936,138.7021,138.73,11072.0
2020-04-08 13:35:00,148.8,148.8,148.55,148.62,23761.0,138.7114,138.7114,138.4783,138.5436,23761.0
2020-04-08 13:40:00,148.62,148.77,148.48,148.49,392153.0,138.5436,138.6834,138.4131,138.4224,392153.0
2020-04-08 13:45:00,148.53,148.77,148.53,148.66,8055.0,138.4597,138.6834,138.4597,138.5809,8055.0
2020-04-08 13:50:00,148.68,148.84,148.67,148.79,15484.0,138.5995,138.7487,138.5902,138.7021,15484.0
2020-04-08 13:55:00,148.47,148.6,148.41,148.47,2870.0,138.4038,138.525,138.3478,138.4038,2870.0
2020-04-08 14:00:00,148.53,149.05,148.49,148.95,12240.0,138.4597,138.9444,138.4224,138.8512,12240.0
2020-04-08 14:05:00,148.99,149.26,148.94,149.23,18238.0,138.8885,139.1402,138.8419,139.1122,18238.0
2020-04-08 14:10:00,149.31,149.33,149.19,149.2,4800.0,139.1868,139.2055,139.075,139.0843,4800.0
2020-04-08 14:15:00,149.24,149.47,149.24,149.36,6147.0,139.1216,139.336,139.1216,139.2334,6147.0
2020-04-08 14:20:00,149.44,149.8,149.26,149.8,13014.0,139.308,139.6436,139.1402,139.6436,13014.0
2020-04-08 14:25:00,149.86,149.9,149.81,149.82,4476.0,139.6995,139.7368,139.6529,139.6622,4476.0
2020-04-08 14:30:00,149.88,150.04,149.87,150.03,4017.0,139.7182,139.8673,139.7089,139.858,4017.0
2020-04-08 14:35:00,149.96,150.14,149.92,150.01,4571.0,139.7927,139.9605,139.7555,139.8394,4571.0
2020-04-08 14:40:00,150.09,150.34,150.08,150.17,93279.0,139.9139,140.147,139.9046,139.9885,93279.0
2020-04-08 14:45:00,150.18,150.25,149.92,149.99,7685.0,139.9978,140.0631,139.7555,139.8207,7685.0
2020-04-08 14:50:00,150.05,150.29,150.05,150.29,4177.0,139.8766,140.1004,139.8766,140.1004,4177.0
2020-04-08 14:55:00,150.26,150.35,150.23,150.34,21725.0,140.0724,140.1563,140.0444,140.147,21725.0
2020-04-08 15:00:00,150.25,150.58,150.21,150.58,25181.0,140.0631,140.3707,140.0258,140.3707,25181.0
2020-04-08 15:05:00,150.56,150.73,150.4,150.73,52462.0,140.3521,140.5105,140.2029,140.5105,52462.0
2020-04-08 15:10:00,150.66,150.66,150.22,150.23,7037.0,140.4453,140.4453,140.0351,140.0444,7037.0
2020-04-08 15:15:00,150.22,150.55,150.22,150.34,25092.0,140.0351,140.3427,140.0351,140.147,25092.0
2020-04-08 15:20:00,150.44,150.44,150.03,150.05,15855.0,140.2402,140.2402,139.858,139.8766,15855.0
2020-04-08 15:25:00,150.09,150.47,150.05,150.35,67297.0,139.9139,140.2682,139.8766,140.1563,67297.0
2020-04-08 15:30:00,150.41,150.89,150.19,150.19,46401.0,140.2122,140.6597,140.0072,140.0072,46401.0
2020-04-08 15:35:00,150.23,150.26,149.8,149.89,15589.0,140.0444,140.0724,139.6436,139.7275,15589.0
2020-04-08 15:40:00,149.97,150.18,149.55,150.16,21455.0,139.8021,139.9978,139.4105,139.9792,21455.0
2020-04-08 15:45:00,150.13,150.31,149.93,150.24,42154.0,139.9512,140.119,139.7648,140.0538,42154.0
2020-04-08 15:50:00,150.31,151.24,150.31,150.99,26828.0,140.119,140.986,140.119,140.7529,26828.0
2020-04-08 15:55:00,150.99,150.99,150.34,150.64,17392.0,140.7529,140.7529,140.147,140.4266,17392.0
2020-04-09 09:30:00,152.69,153.04,152.23,152.42,22989.0,142.3377,142.6639,141.9088,142.086,22989.0
2020-04-09 09:35:00,152.42,152.99,152.38,152.93,22293.0,142.086,142.6173,142.0487,142.5614,22293.0
2020-04-09 09:40:00,153.11,154.08,153.11,154.08,6954.0,142.7292,143.6334,142.7292,143.6334,6954.0
2020-04-09 09:45:00,153.94,154.04,153.69,153.93,3900.0,143.5029,143.5961,143.2699,143.4936,3900.0
2020-04-09 09:50:00,153.93,154.04,153.64,154.04,7279.0,143.4936,143.5961,143.2232,143.5961,7279.0
2020-04-09 09:55:00,154.04,154.41,154.04,154.36,60681.0,143.5961,143.941,143.5961,143.8944,60681.0
2020-04-09 10:00:00,154.36,154.48,153.97,153.97,12108.0,143.8944,144.0063,143.5309,143.5309,12108.0
2020-04-09 10:05:00,153.8,153.83,153.43,153.43,3437.0,143.3724,143.4004,143.0275,143.0275,3437.0
2020-04-09 10:10:00,153.58,153.76,153.54,153.63,1664.0,143.1673,143.3351,143.13,143.2139,1664.0
2020-04-09 10:15:00,153.64,153.64,152.92,152.92,1800.0,143.2232,143.2232,142.5521,142.5521,1800.0
2020-04-09 10:20:00,153.1,153.1,152.61,152.82,14330.0,142.7199,142.7199,142.2631,142.4588,14330.0
2020-04-09 10:25:00,152.97,153.57,152.97,153.47,807.0,142.5987,143.158,142.5987,143.0648,807.0
2020-04-09 10:30:00,153.63,153.63,153.12,153.48,6145.0,143.2139,143.2139,142.7385,143.0741,6145.0
2020-04-09 10:35:00,153.57,154.0,153.39,154.0,3568.0,143.158,143.5588,142.9902,143.5588,3568.0
2020-04-09 10:40:00,153.97,153.99,153.49,153.83,6919.0,143.5309,143.5495,143.0834,143.4004,6919.0
2020-04-09 10:45:00,153.77,154.13,153.77,153.77,4846.0,143.3444,143.68,143.3444,143.3444,4846.0
2020-04-09 10:50:00,153.74,153.85,153.37,153.37,5559.0,143.3165,143.419,142.9716,142.9716,5559.0
2020-04-09 10:55:00,153.82,153.93,153.72,153.72,4587.0,143.391,143.4936,143.2978,143.2978,4587.0
2020-04-09 11:00:00,153.66,153.67,152.85,152.85,6395.0,143.2419,143.2512,142.4868,142.4868,6395.0
2020-04-09 11:05:00,152.86,153.16,152.66,153.09,17494.0,142.4961,142.7758,142.3097,142.7105,17494.0
2020-04-09 11:10:00,153.13,153.18,152.74,152.91,2388.0,142.7478,142.7944,142.3843,142.5427,2388.0
2020-04-09 11:15:00,152.93,153.0,152.58,152.69,5631.0,142.5614,142.6266,142.2351,142.3377,5631.0
2020-04-09 11:20:00,152.8,153.06,152.54,152.63,3875.0,142.4402,142.6826,142.1978,142.2817,3875.0
2020-04-09 11:25:00,152.53,153.23,152.53,153.22,2504.0,142.1885,142.841,142.1885,142.8317,2504.0
2020-04-09 11:30:00,153.14,153.34,153.04,153.04,4154.0,142.7571,142.9436,142.6639,142.6639,4154.0
2020-04-09 11:35:00,153.12,153.6,152.98,153.48,25603.0,142.7385,143.186,142.608,143.0741,25603.0
2020-04-09 11:40:00,153.54,153.69,153.42,153.63,25675.0,143.13,143.2699,143.0182,143.2139,25675.0
2020-04-09 11:45:00,153.74,153.76,153.56,153.76,2397.0,143.3165,143.3351,143.1487,143.3351,2397.0
2020-04-09 11:50:00,153.71,153.86,153.45,153.54,13456.0,143.2885,143.4283,143.0461,143.13,13456.0
2020-04-09 11:55:00,153.54,153.75,153.45,153.75,4437.0,143.13,143.3258,143.0461,143.3258,4437.0
2020-04-09 12:00:00,153.76,154.0,153.65,154.0,9493.0,143.3351,143.5588,143.2326,143.5588,9493.0
2020-04-09 12:05:00,153.99,154.0,153.8,153.98,3959.0,143.5495,143.5588,143.3724,143.5402,3959.0
2020-04-09 12:10:00,153.99,153.99,153.78,153.89,9487.0,143.5495,143.5495,143.3538,143.4563,9487.0
2020-04-09 12:15:00,153.8,154.14,153.77,154.14,8089.0,143.3724,143.6893,143.3444,143.6893,8089.0
2020-04-09 12:20:00,154.17,154.2,154.1,154.11,15238.0,143.7173,143.7453,143.6521,143.6614,15238.0
2020-04-09 12:25:00,154.09,154.09,153.7,153.7,7817.0,143.6427,143.6427,143.2792,143.2792,7817.0
2020-04-09 12:30:00,153.74,153.94,153.71,153.76,3351.0,143.3165,143.5029,143.2885,143.3351,3351.0
2020-04-09 12:35:00,153.75,153.97,153.56,153.97,6019.0,143.3258,143.5309,143.1487,143.5309,6019.0
2020-04-09 12:40:00,153.98,154.15,153.95,154.01,1095.0,143.5402,143.6987,143.5122,143.5682,1095.0
2020-04-09 12:45:00,153.92,154.1,153.9,154.09,1530.0,143.4843,143.6521,143.4656,143.6427,1530.0
2020-04-09 12:50:00,153.97,154.24,153.96,154.13,11881.0,143.5309,143.7826,143.5216,143.68,11881.0
2020-04-09 12:55:00,154.15,154.56,154.04,154.33,42702.0,143.6987,144.0809,143.5961,143.8665,42702.0
2020-04-09 13:00:00,154.37,154.4,154.21,154.25,42903.0,143.9038,143.9317,143.7546,143.7919,42903.0
2020-04-09 13:05:00,154.24,154.4,154.23,154.4,20488.0,143.7826,143.9317,143.7732,143.9317,20488.0
2020-04-09 13:10:00,154.39,154.39,154.02,154.24,28626.0,143.9224,143.9224,143.5775,143.7826,28626.0
2020-04-09 13:15:00,154.34,154.41,154.09,154.38,16832.0,143.8758,143.941,143.6427,143.9131,16832.0
2020-04-09 13:20:00,154.35,154.46,154.27,154.37,18403.0,143.8851,143.9877,143.8105,143.9038,18403.0
2020-04-09 13:25:00,154.22,154.54,154.19,154.47,40947.0,143.7639,144.0622,143.736,143.997,40947.0
2020-04-09 13:30:00,154.53,154.62,154.35,154.49,20375.0,144.0529,144.1368,143.8851,144.0156,20375.0
2020-04-09 13:35:00,154.45,154.45,153.79,153.93,9677.0,143.9783,143.9783,143.3631,143.4936,9677.0
2020-04-09 13:40:00,153.94,154.15,153.94,154.07,3899.0,143.5029,143.6987,143.5029,143.6241,3899.0
2020-04-09 13:45:00,153.96,153.99,153.68,153.68,15128.0,143.5216,143.5495,143.2605,143.2605,15128.0
2020-04-09 13:50:00,153.6,153.91,153.53,153.76,11751.0,143.186,143.4749,143.1207,143.3351,11751.0
2020-04-09 13:55:00,153.8,154.02,153.74,153.96,4108.0,143.3724,143.5775,143.3165,143.5216,4108.0
2020-04-09 14:00:00,153.88,154.03,153.46,153.46,13714.0,143.447,143.5868,143.0555,143.0555,13714.0
2020-04-09 14:05:00,153.27,153.34,153.07,153.09,12542.0,142.8783,142.9436,142.6919,142.7105,12542.0
2020-04-09 14:10:00,153.18,153.37,153.18,153.25,5448.0,142.7944,142.9716,142.7944,142.8597,5448.0
2020-04-09 14:15:00,153.13,153.18,152.81,152.94,5653.0,142.7478,142.7944,142.4495,142.5707,5653.0
2020-04-09 14:20:00,152.88,153.15,152.67,153.13,8347.0,142.5148,142.7665,142.319,142.7478,8347.0
2020-04-09 14:25:00,153.15,153.26,152.81,152.81,8859.0,142.7665,142.869,142.4495,142.4495,8859.0
2020-04-09 14:30:00,152.81,153.31,152.81,153.01,6457.0,142.4495,142.9156,142.4495,142.636,6457.0
2020-04-09 14:35:00,152.94,153.09,152.93,153.02,8392.0,142.5707,142.7105,142.5614,142.6453,8392.0
2020-04-09 14:40:00,153.08,153.17,152.69,152.94,16815.0,142.7012,142.7851,142.3377,142.5707,16815.0
2020-04-09 14:45:00,152.97,153.03,152.27,152.28,17698.0,142.5987,142.6546,141.9461,141.9555,17698.0
2020-04-09 14:50:00,152.31,152.32,151.65,151.65,20623.0,141.9834,141.9927,141.3682,141.3682,20623.0
2020-04-09 14:55:00,151.69,152.07,151.49,152.07,11973.0,141.4055,141.7597,141.219,141.7597,11973.0
2020-04-09 15:00:00,152.11,152.14,151.85,152.05,12867.0,141.797,141.8249,141.5546,141.741,12867.0
2020-04-09 15:05:00,151.86,152.56,151.86,152.56,16317.0,141.5639,142.2165,141.5639,142.2165,16317.0
2020-04-09 15:10:00,152.56,152.72,152.46,152.69,9453.0,142.2165,142.3656,142.1233,142.3377,9453.0
2020-04-09 15:15:00,152.78,152.87,152.48,152.59,18191.0,142.4216,142.5055,142.1419,142.2444,18191.0
2020-04-09 15:20:00,152.65,152.76,152.32,152.41,13909.0,142.3004,142.4029,141.9927,142.0766,13909.0
2020-04-09 15:25:00,152.49,152.93,152.48,152.93,13933.0,142.1512,142.5614,142.1419,142.5614,13933.0
2020-04-09 15:30:00,153.03,153.31,153.02,153.31,72083.0,142.6546,142.9156,142.6453,142.9156,72083.0
2020-04-09 15:35:00,153.34,153.39,152.76,153.05,35405.0,142.9436,142.9902,142.4029,142.6732,35405.0
2020-04-09 15:40:00,153.14,153.37,152.98,153.2,22640.0,142.7571,142.9716,142.608,142.8131,22640.0
2020-04-09 15:45:00,153.23,153.31,152.54,152.61,24512.0,142.841,142.9156,142.1978,142.2631,24512.0
2020-04-09 15:50:00,152.66,153.2,152.54,153.17,107468.0,142.3097,142.8131,142.1978,142.7851,107468.0
2020-04-09 15:55:00,153.1,153.28,152.96,152.96,62959.0,142.7199,142.8877,142.5894,142.5894,62959.0
2020-04-13 09:30:00,152.33,152.69,151.7,151.82,16267.0,142.0021,142.3377,141.4148,141.5266,16267.0
2020-04-13 09:35:00,151.75,152.08,151.34,152.08,23695.0,141.4614,141.769,141.0792,141.769,23695.0
2020-04-13 09:40:00,152.07,152.1,151.3,151.3,4499.0,141.7597,141.7877,141.0419,141.0419,4499.0
2020-04-13 09:45:00,151.24,151.26,150.57,150.82,5700.0,140.986,141.0046,140.3614,140.5944,5700.0
2020-04-13 09:50:00,150.89,151.09,150.89,151.09,1405.0,140.6597,140.8461,140.6597,140.8461,1405.0
2020-04-13 09:55:00,151.15,151.15,150.58,150.65,3298.0,140.9021,140.9021,140.3707,140.436,3298.0
2020-04-13 10:00:00,150.58,151.29,150.57,151.17,2699.0,140.3707,141.0326,140.3614,140.9207,2699.0
2020-04-13 10:05:00,151.41,151.41,151.07,151.17,4089.0,141.1444,141.1444,140.8275,140.9207,4089.0
2020-04-13 10:10:00,151.32,151.36,150.92,151.07,5558.0,141.0605,141.0978,140.6877,140.8275,5558.0
2020-04-13 10:15:00,150.84,150.85,150.4,150.4,20615.0,140.6131,140.6224,140.2029,140.2029,20615.0
2020-04-13 10:20:00,150.44,150.44,149.97,149.97,2530.0,140.2402,140.2402,139.8021,139.8021,2530.0
2020-04-13 10:25:00,149.96,150.44,149.94,150.28,14914.0,139.7927,140.2402,139.7741,140.0911,14914.0
2020-04-13 10:30:00,150.22,150.37,150.09,150.36,8853.0,140.0351,140.175,139.9139,140.1656,8853.0
2020-04-13 10:35:00,150.37,150.37,149.89,149.91,2750.0,140.175,140.175,139.7275,139.7461,2750.0
2020-04-13 10:40:00,149.87,149.99,149.67,149.75,33980.0,139.7089,139.8207,139.5224,139.597,33980.0
2020-04-13 10:45:00,149.95,150.15,149.86,149.88,7066.0,139.7834,139.9699,139.6995,139.7182,7066.0
2020-04-13 10:50:00,149.94,149.96,149.55,149.65,63557.0,139.7741,139.7927,139.4105,139.5038,63557.0
2020-04-13 10:55:00,149.63,149.84,149.59,149.84,2096.0,139.4851,139.6809,139.4478,139.6809,2096.0
2020-04-13 11:00:00,149.66,149.82,149.59,149.6,53377.0,139.5131,139.6622,139.4478,139.4572,53377.0
2020-04-13 11:05:00,149.23,149.41,149.14,149.19,14184.0,139.1122,139.28,139.0283,139.075,14184.0
2020-04-13 11:10:00,149.23,149.5,149.23,149.49,4450.0,139.1122,139.3639,139.1122,139.3546,4450.0
2020-04-13 11:15:00,149.58,149.82,149.58,149.82,5281.0,139.4385,139.6622,139.4385,139.6622,5281.0
2020-04-13 11:20:00,149.66,149.99,149.66,149.99,2668.0,139.5131,139.8207,139.5131,139.8207,2668.0
2020-04-13 11:25:00,149.99,150.36,149.99,150.36,12898.0,139.8207,140.1656,139.8207,140.1656,12898.0
2020-04-13 11:30:00,150.21,150.26,149.99,150.14,3029.0,140.0258,140.0724,139.8207,139.9605,3029.0
2020-04-13 11:35:00,150.1,150.24,150.05,150.06,6007.0,139.9233,140.0538,139.8766,139.886,6007.0
2020-04-13 11:40:00,149.95,150.02,149.83,149.89,5560.0,139.7834,139.8487,139.6716,139.7275,5560.0
2020-04-13 11:45:00,150.12,150.2,150.12,150.2,434.0,139.9419,140.0165,139.9419,140.0165,434.0
2020-04-13 11:50:00,150.45,150.52,150.37,150.4,4783.0,140.2495,140.3148,140.175,140.2029,4783.0
2020-04-13 11:55:00,150.47,150.6,150.31,150.39,1523.0,140.2682,140.3894,140.119,140.1936,1523.0
2020-04-13 12:00:00,150.41,150.79,150.4,150.79,2327.0,140.2122,140.5665,140.2029,140.5665,2327.0
2020-04-13 12:05:00,150.83,150.84,150.72,150.75,2720.0,140.6038,140.6131,140.5012,140.5292,2720.0
2020-04-13 12:10:00,150.86,151.08,150.74,151.08,2723.0,140.6317,140.8368,140.5199,140.8368,2723.0
2020-04-13 12:15:00,151.04,151.2,150.96,151.18,7742.0,140.7995,140.9487,140.725,140.93,7742.0
2020-04-13 12:20:00,151.2,151.2,150.95,150.96,17055.0,140.9487,140.9487,140.7156,140.725,17055.0
2020-04-13 12:25:00,151.05,151.11,150.71,150.74,14524.0,140.8088,140.8648,140.4919,140.5199,14524.0
2020-04-13 12:30:00,150.62,150.63,150.42,150.44,4526.0,140.408,140.4173,140.2216,140.2402,4526.0
2020-04-13 12:35:00,150.47,150.47,150.34,150.38,2065.0,140.2682,140.2682,140.147,140.1843,2065.0
2020-04-13 12:40:00,150.47,150.64,150.42,150.51,42953.0,140.2682,140.4266,140.2216,140.3055,42953.0
2020-04-13 12:45:00,150.54,150.76,150.54,150.69,3045.0,140.3334,140.5385,140.3334,140.4733,3045.0
2020-04-13 12:50:00,150.4,150.4,150.16,150.16,7580.0,140.2029,140.2029,139.9792,139.9792,7580.0
2020-04-13 12:55:00,150.17,150.22,150.06,150.22,11464.0,139.9885,140.0351,139.886,140.0351,11464.0
2020-04-13 13:00:00,150.09,150.1,150.02,150.1,41786.0,139.9139,139.9233,139.8487,139.9233,41786.0
2020-04-13 13:05:00,150.13,150.3,150.04,150.3,11212.0,139.9512,140.1097,139.8673,140.1097,11212.0
2020-04-13 13:10:00,150.33,150.33,149.85,149.97,8077.0,140.1377,140.1377,139.6902,139.8021,8077.0
2020-04-13 13:15:00,149.99,150.04,149.82,150.04,4276.0,139.8207,139.8673,139.6622,139.8673,4276.0
2020-04-13 13:20:00,149.98,149.99,149.87,149.87,1486.0,139.8114,139.8207,139.7089,139.7089,1486.0
2020-04-13 13:25:00,149.87,149.99,149.86,149.97,4984.0,139.7089,139.8207,139.6995,139.8021,4984.0
2020-04-13 13:30:00,149.94,150.23,149.87,150.21,8390.0,139.7741,140.0444,139.7089,140.0258,8390.0
2020-04-13 13:35:00,150.22,150.52,150.12,150.47,17681.0,140.0351,140.3148,139.9419,140.2682,17681.0
2020-04-13 13:40:00,150.46,150.66,150.45,150.59,14594.0,140.2588,140.4453,140.2495,140.38,14594.0
2020-04-13 13:45:00,150.6,150.69,150.45,150.51,24475.0,140.3894,140.4733,140.2495,140.3055,24475.0
2020-04-13 13:50:00,150.45,150.74,150.45,150.72,17849.0,140.2495,140.5199,140.2495,140.5012,17849.0
2020-04-13 13:55:00,150.82,150.84,150.65,150.65,8743.0,140.5944,140.6131,140.436,140.436,8743.0
2020-04-13 14:00:00,150.67,150.87,150.58,150.78,22229.0,140.4546,140.6411,140.3707,140.5572,22229.0
2020-04-13 14:05:00,150.79,151.06,150.63,150.65,19607.0,140.5665,140.8182,140.4173,140.436,19607.0
2020-04-13 14:10:00,150.65,150.72,150.18,150.21,20953.0,140.436,140.5012,139.9978,140.0258,20953.0
2020-04-13 14:15:00,150.2,150.48,150.19,150.46,17415.0,140.0165,140.2775,140.0072,140.2588,17415.0
2020-04-13 14:20:00,150.47,150.47,150.19,150.33,10584.0,140.2682,140.2682,140.0072,140.1377,10584.0
2020-04-13 14:25:00,150.41,150.42,150.1,150.34,19309.0,140.2122,140.2216,139.9233,140.147,19309.0
2020-04-13 14:30:00,150.37,150.64,150.35,150.51,22721.0,140.175,140.4266,140.1563,140.3055,22721.0
2020-04-13 14:35:00,150.55,150.55,150.25,150.31,17168.0,140.3427,140.3427,140.0631,140.119,17168.0
2020-04-13 14:40:00,150.34,150.42,150.16,150.27,52041.0,140.147,140.2216,139.9792,140.0817,52041.0
2020-04-13 14:45:00,150.27,150.73,150.24,150.62,3929.0,140.0817,140.5105,140.0538,140.408,3929.0
2020-04-13 14:50:00,150.71,150.71,150.5,150.61,3546.0,140.4919,140.4919,140.2961,140.3987,3546.0
2020-04-13 14:55:00,150.61,150.81,150.53,150.77,2929.0,140.3987,140.5851,140.3241,140.5478,2929.0
2020-04-13 15:00:00,150.73,150.73,150.24,150.27,3297.0,140.5105,140.5105,140.0538,140.0817,3297.0
2020-04-13 15:05:00,150.34,150.48,150.22,150.28,4198.0,140.147,140.2775,140.0351,140.0911,4198.0
2020-04-13 15:10:00,150.22,150.5,150.22,150.47,5669.0,140.0351,140.2961,140.0351,140.2682,5669.0
2020-04-13 15:15:00,150.4,151.05,150.26,151.05,34932.0,140.2029,140.8088,140.0724,140.8088,34932.0
2020-04-13 15:20:00,151.09,151.24,150.84,150.97,47489.0,140.8461,140.986,140.6131,140.7343,47489.0
2020-04-13 15:25:00,150.97,151.1,150.8,151.1,33863.0,140.7343,140.8555,140.5758,140.8555,33863.0
2020-04-13 15:30:00,151.09,151.49,150.96,151.33,43862.0,140.8461,141.219,140.725,141.0699,43862.0
2020-04-13 15:35:00,151.43,151.57,151.25,151.56,53973.0,141.1631,141.2936,140.9953,141.2843,53973.0
2020-04-13 15:40:00,151.52,151.69,151.33,151.68,35516.0,141.247,141.4055,141.0699,141.3961,35516.0
2020-04-13 15:45:00,151.69,151.94,151.45,151.89,31393.0,141.4055,141.6385,141.1817,141.5919,31393.0
2020-04-13 15:50:00,151.86,151.95,151.01,151.42,55329.0,141.5639,141.6478,140.7716,141.1538,55329.0
2020-04-13 15:55:00,151.52,151.59,151.2,151.32,106284.0,141.247,141.3122,140.9487,141.0605,106284.0
2020-04-14 09:30:00,154.48,154.73,154.11,154.73,25711.0,144.0063,144.2393,143.6614,144.2393,25711.0
2020-04-14 09:35:00,154.78,155.0,154.74,154.79,13242.0,144.286,144.491,144.2487,144.2953,13242.0
2020-04-14 09:40:00,154.76,155.16,154.65,155.13,19059.0,144.2673,144.6402,144.1648,144.6122,19059.0
2020-04-14 09:45:00,155.11,155.28,154.96,155.27,4900.0,144.5936,144.7521,144.4538,144.7427,4900.0
2020-04-14 09:50:00,155.38,155.38,155.12,155.23,4609.0,144.8453,144.8453,144.6029,144.7054,4609.0
2020-04-14 09:55:00,155.24,155.42,155.23,155.42,1600.0,144.7148,144.8826,144.7054,144.8826,1600.0
2020-04-14 10:00:00,155.59,155.59,155.38,155.48,9357.0,145.041,145.041,144.8453,144.9385,9357.0
2020-04-14 10:05:00,155.48,155.48,155.25,155.39,1250.0,144.9385,144.9385,144.7241,144.8546,1250.0
2020-04-14 10:10:00,155.5,155.65,155.4,155.49,7801.0,144.9571,145.097,144.8639,144.9478,7801.0
2020-04-14 10:15:00,155.51,156.0,155.51,156.0,10096.0,144.9665,145.4232,144.9665,145.4232,10096.0
2020-04-14 10:20:00,155.96,156.04,155.79,155.83,7327.0,145.386,145.4605,145.2275,145.2648,7327.0
2020-04-14 10:25:00,155.73,155.73,155.48,155.64,2975.0,145.1715,145.1715,144.9385,145.0876,2975.0
2020-04-14 10:30:00,155.62,155.65,155.27,155.27,6591.0,145.069,145.097,144.7427,144.7427,6591.0
2020-04-14 10:35:00,155.24,155.42,155.19,155.2,2425.0,144.7148,144.8826,144.6682,144.6775,2425.0
2020-04-14 10:40:00,155.21,155.4,155.08,155.4,20802.0,144.6868,144.8639,144.5656,144.8639,20802.0
2020-04-14 10:45:00,155.43,155.58,155.17,155.18,3752.0,144.8919,145.0317,144.6495,144.6588,3752.0
2020-04-14 10:50:00,155.42,155.42,155.08,155.08,2885.0,144.8826,144.8826,144.5656,144.5656,2885.0
2020-04-14 10:55:00,154.98,155.03,154.81,154.86,1546.0,144.4724,144.519,144.3139,144.3605,1546.0
2020-04-14 11:00:00,154.79,154.98,154.5,154.5,9292.0,144.2953,144.4724,144.0249,144.0249,9292.0
2020-04-14 11:05:00,154.48,154.48,154.21,154.3,5093.0,144.0063,144.0063,143.7546,143.8385,5093.0
2020-04-14 11:10:00,154.42,154.43,154.04,154.2,15793.0,143.9504,143.9597,143.5961,143.7453,15793.0
2020-04-14 11:15:00,154.24,154.36,154.08,154.08,22367.0,143.7826,143.8944,143.6334,143.6334,22367.0
2020-04-14 11:20:00,154.01,154.55,153.98,154.55,8148.0,143.5682,144.0715,143.5402,144.0715,8148.0
2020-04-14 11:25:00,154.62,154.65,154.35,154.35,2767.0,144.1368,144.1648,143.8851,143.8851,2767.0
2020-04-14 11:30:00,154.42,154.77,154.4,154.7,7426.0,143.9504,144.2766,143.9317,144.2114,7426.0
2020-04-14 11:35:00,154.65,154.81,154.59,154.73,6926.0,144.1648,144.3139,144.1088,144.2393,6926.0
2020-04-14 11:40:00,154.66,154.86,154.53,154.82,7403.0,144.1741,144.3605,144.0529,144.3232,7403.0
2020-04-14 11:45:00,154.81,154.82,154.6,154.72,8760.0,144.3139,144.3232,144.1182,144.23,8760.0
2020-04-14 11:50:00,154.79,154.81,154.63,154.78,8434.0,144.2953,144.3139,144.1461,144.286,8434.0
2020-04-14 11:55:00,154.77,154.77,154.43,154.55,8189.0,144.2766,144.2766,143.9597,144.0715,8189.0
2020-04-14 12:00:00,154.63,155.21,154.63,155.2,10103.0,144.1461,144.6868,144.1461,144.6775,10103.0
2020-04-14 12:05:00,155.22,155.37,155.18,155.29,13558.0,144.6961,144.836,144.6588,144.7614,13558.0
2020-04-14 12:10:00,155.34,155.34,155.15,155.18,18827.0,144.808,144.808,144.6309,144.6588,18827.0
2020-04-14 12:15:00,155.21,155.62,155.18,155.58,8367.0,144.6868,145.069,144.6588,145.0317,8367.0
2020-04-14 12:20:00,155.66,155.66,155.54,155.54,3260.0,145.1063,145.1063,144.9944,144.9944,3260.0
2020-04-14 12:25:00,155.61,155.61,155.41,155.44,3709.0,145.0597,145.0597,144.8732,144.9012,3709.0
2020-04-14 12:30:00,155.52,155.55,155.39,155.42,7177.0,144.9758,145.0037,144.8546,144.8826,7177.0
2020-04-14 12:35:00,155.45,155.58,155.43,155.44,4226.0,144.9105,145.0317,144.8919,144.9012,4226.0
2020-04-14 12:40:00,155.4,155.51,155.39,155.44,3006.0,144.8639,144.9665,144.8546,144.9012,3006.0
2020-04-14 12:45:00,155.43,155.53,155.32,155.37,5012.0,144.8919,144.9851,144.7893,144.836,5012.0
2020-04-14 12:50:00,155.45,155.65,155.41,155.57,23583.0,144.9105,145.097,144.8732,145.0224,23583.0
2020-04-14 12:55:00,155.66,155.68,155.47,155.49,3705.0,145.1063,145.1249,144.9292,144.9478,3705.0
2020-04-14 13:00:00,155.51,155.55,155.23,155.36,3021.0,144.9665,145.0037,144.7054,144.8266,3021.0
2020-04-14 13:05:00,155.29,155.39,155.22,155.33,1912.0,144.7614,144.8546,144.6961,144.7987,1912.0
2020-04-14 13:10:00,155.34,155.42,155.29,155.36,3116.0,144.808,144.8826,144.7614,144.8266,3116.0
2020-04-14 13:15:00,155.39,155.39,155.25,155.27,3720.0,144.8546,144.8546,144.7241,144.7427,3720.0
2020-04-14 13:20:00,155.24,155.49,155.19,155.48,55914.0,144.7148,144.9478,144.6682,144.9385,55914.0
2020-04-14 13:25:00,155.49,155.52,155.41,155.49,10263.0,144.9478,144.9758,144.8732,144.9478,10263.0
2020-04-14 13:30:00,155.47,155.73,155.47,155.68,15361.0,144.9292,145.1715,144.9292,145.1249,15361.0
2020-04-14 13:35:00,155.68,155.68,155.51,155.59,5351.0,145.1249,145.1249,144.9665,145.041,5351.0
2020-04-14 13:40:00,155.63,155.74,155.6,155.64,5468.0,145.0783,145.1809,145.0504,145.0876,5468.0
2020-04-14 13:45:00,155.66,155.88,155.66,155.87,4117.0,145.1063,145.3114,145.1063,145.3021,4117.0
2020-04-14 13:50:00,155.86,156.08,155.83,155.92,12262.0,145.2927,145.4978,145.2648,145.3487,12262.0
2020-04-14 13:55:00,155.96,155.99,155.9,155.94,6389.0,145.386,145.4139,145.33,145.3673,6389.0
2020-04-14 14:00:00,155.92,155.92,155.75,155.86,1700.0,145.3487,145.3487,145.1902,145.2927,1700.0
2020-04-14 14:05:00,155.82,155.83,155.72,155.76,4483.0,145.2554,145.2648,145.1622,145.1995,4483.0
2020-04-14 14:10:00,155.82,155.92,155.82,155.82,4232.0,145.2554,145.3487,145.2554,145.2554,4232.0
2020-04-14 14:15:00,155.99,156.09,155.94,156.05,7330.0,145.4139,145.5071,145.3673,145.4698,7330.0
2020-04-14 14:20:00,156.14,156.22,156.1,156.19,3200.0,145.5537,145.6283,145.5165,145.6004,3200.0
2020-04-14 14:25:00,156.17,156.19,155.96,155.96,5432.0,145.5817,145.6004,145.386,145.386,5432.0
2020-04-14 14:30:00,156.06,156.06,155.88,155.9,2499.0,145.4792,145.4792,145.3114,145.33,2499.0
2020-04-14 14:35:00,155.89,156.0,155.88,155.91,11465.0,145.3207,145.4232,145.3114,145.3393,11465.0
2020-04-14 14:40:00,155.94,156.02,155.82,155.87,9943.0,145.3673,145.4419,145.2554,145.3021,9943.0
2020-04-14 14:45:00,155.86,155.91,155.77,155.8,15132.0,145.2927,145.3393,145.2088,145.2368,15132.0
2020-04-14 14:50:00,155.89,155.97,155.88,155.92,3099.0,145.3207,145.3953,145.3114,145.3487,3099.0
2020-04-14 14:55:00,155.89,156.11,155.89,156.01,4760.0,145.3207,145.5258,145.3207,145.4326,4760.0
2020-04-14 15:00:00,155.92,155.95,155.71,155.72,14022.0,145.3487,145.3766,145.1529,145.1622,14022.0
2020-04-14 15:05:00,155.67,155.69,155.5,155.58,5751.0,145.1156,145.1343,144.9571,145.0317,5751.0
2020-04-14 15:10:00,155.48,155.62,155.43,155.62,8080.0,144.9385,145.069,144.8919,145.069,8080.0
2020-04-14 15:15:00,155.58,155.66,155.31,155.58,15383.0,145.0317,145.1063,144.78,145.0317,15383.0
2020-04-14 15:20:00,155.57,155.57,155.34,155.48,25473.0,145.0224,145.0224,144.808,144.9385,25473.0
2020-04-14 15:25:00,155.5,155.85,155.48,155.82,27355.0,144.9571,145.2834,144.9385,145.2554,27355.0
2020-04-14 15:30:00,155.82,155.98,155.77,155.94,9422.0,145.2554,145.4046,145.2088,145.3673,9422.0
2020-04-14 15:35:00,155.83,156.06,155.8,155.99,69421.0,145.2648,145.4792,145.2368,145.4139,69421.0
2020-04-14 15:40:00,156.01,156.18,155.93,155.95,15870.0,145.4326,145.591,145.358,145.3766,15870.0
2020-04-14 15:45:00,155.95,156.26,155.91,156.26,20639.0,145.3766,145.6656,145.3393,145.6656,20639.0
2020-04-14 15:50:00,156.27,156.49,155.88,156.09,29438.0,145.6749,145.88,145.3114,145.5071,29438.0
2020-04-14 15:55:00,156.06,156.11,155.83,156.06,101761.0,145.4792,145.5258,145.2648,145.4792,101761.0
2020-04-15 09:30:00,153.19,153.19,152.2,152.55,86796.0,142.8038,142.8038,141.8809,142.2071,86796.0
2020-04-15 09:35:00,152.46,152.99,152.36,152.94,287636.0,142.1233,142.6173,142.03,142.5707,287636.0
2020-04-15 09:40:00,152.85,152.85,152.09,152.09,72796.0,142.4868,142.4868,141.7783,141.7783,72796.0
2020-04-15 09:45:00,152.1,152.31,151.93,152.21,188103.0,141.7877,141.9834,141.6292,141.8902,188103.0
2020-04-15 09:50:00,152.24,152.35,151.99,152.09,120993.0,141.9182,142.0207,141.6851,141.7783,120993.0
2020-04-15 09:55:00,152.07,152.48,151.93,152.42,18016.0,141.7597,142.1419,141.6292,142.086,18016.0
2020-04-15 10:00:00,152.35,152.37,151.99,151.99,7118.0,142.0207,142.0394,141.6851,141.6851,7118.0
2020-04-15 10:05:00,152.0,152.3,152.0,152.3,1939.0,141.6944,141.9741,141.6944,141.9741,1939.0
2020-04-15 10:10:00,152.15,152.35,152.15,152.25,7347.0,141.8343,142.0207,141.8343,141.9275,7347.0
2020-04-15 10:15:00,152.2,152.2,151.59,151.63,2900.0,141.8809,141.8809,141.3122,141.3495,2900.0
2020-04-15 10:20:00,151.57,151.84,151.57,151.71,62938.0,141.2936,141.5453,141.2936,141.4241,62938.0
2020-04-15 10:25:00,151.78,151.79,151.53,151.72,8134.0,141.4894,141.4987,141.2563,141.4334,8134.0
2020-04-15 10:30:00,151.73,151.83,151.61,151.66,2484.0,141.4427,141.536,141.3309,141.3775,2484.0
2020-04-15 10:35:00,151.62,151.87,151.34,151.5,15797.0,141.3402,141.5733,141.0792,141.2283,15797.0
2020-04-15 10:40:00,151.53,152.0,151.53,151.78,6056.0,141.2563,141.6944,141.2563,141.4894,6056.0
2020-04-15 10:45:00,151.85,152.12,151.85,152.11,7535.0,141.5546,141.8063,141.5546,141.797,7535.0
2020-04-15 10:50:00,152.07,152.23,151.95,151.97,7784.0,141.7597,141.9088,141.6478,141.6665,7784.0
2020-04-15 10:55:00,152.05,152.24,152.05,152.11,4402.0,141.741,141.9182,141.741,141.797,4402.0
2020-04-15 11:00:00,152.05,152.05,151.8,151.87,65515.0,141.741,141.741,141.508,141.5733,65515.0
2020-04-15 11:05:00,151.81,151.84,151.7,151.84,6369.0,141.5173,141.5453,141.4148,141.5453,6369.0
2020-04-15 11:10:00,151.87,152.02,151.87,151.94,80232.0,141.5733,141.7131,141.5733,141.6385,80232.0
2020-04-15 11:15:00,152.03,152.1,151.63,151.77,38035.0,141.7224,141.7877,141.3495,141.48,38035.0
2020-04-15 11:20:00,151.58,151.8,151.55,151.56,7988.0,141.3029,141.508,141.2749,141.2843,7988.0
2020-04-15 11:25:00,151.52,151.94,151.47,151.94,17911.0,141.247,141.6385,141.2004,141.6385,17911.0
2020-04-15 11:30:00,151.98,152.4,151.98,152.2,15818.0,141.6758,142.0673,141.6758,141.8809,15818.0
2020-04-15 11:35:00,152.2,152.2,151.76,151.84,42631.0,141.8809,141.8809,141.4707,141.5453,42631.0
2020-04-15 11:40:00,151.89,151.91,151.59,151.66,19014.0,141.5919,141.6105,141.3122,141.3775,19014.0
2020-04-15 11:45:00,151.62,151.79,151.51,151.55,42933.0,141.3402,141.4987,141.2377,141.2749,42933.0
2020-04-15 11:50:00,151.66,151.85,151.65,151.75,15345.0,141.3775,141.5546,141.3682,141.4614,15345.0
2020-04-15 11:55:00,151.87,151.89,151.68,151.69,4591.0,141.5733,141.5919,141.3961,141.4055,4591.0
2020-04-15 12:00:00,151.76,152.03,151.67,151.99,16531.0,141.4707,141.7224,141.3868,141.6851,16531.0
2020-04-15 12:05:00,152.0,152.01,151.75,151.75,7356.0,141.6944,141.7038,141.4614,141.4614,7356.0
2020-04-15 12:10:00,151.67,151.72,151.57,151.72,6745.0,141.3868,141.4334,141.2936,141.4334,6745.0
2020-04-15 12:15:00,151.78,151.81,151.66,151.66,88357.0,141.4894,141.5173,141.3775,141.3775,88357.0
2020-04-15 12:20:00,151.72,151.98,151.72,151.93,12457.0,141.4334,141.6758,141.4334,141.6292,12457.0
2020-04-15 12:25:00,151.93,152.2,151.9,152.2,1236.0,141.6292,141.8809,141.6012,141.8809,1236.0
2020-04-15 12:30:00,152.12,152.31,152.08,152.28,13951.0,141.8063,141.9834,141.769,141.9555,13951.0
2020-04-15 12:35:00,152.26,152.29,152.19,152.24,2300.0,141.9368,141.9648,141.8716,141.9182,2300.0
2020-04-15 12:40:00,152.19,152.52,152.16,152.52,5038.0,141.8716,142.1792,141.8436,142.1792,5038.0
2020-04-15 12:45:00,152.44,152.44,152.27,152.42,5113.0,142.1046,142.1046,141.9461,142.086,5113.0
2020-04-15 12:50:00,152.56,152.67,152.53,152.56,7896.0,142.2165,142.319,142.1885,142.2165,7896.0
2020-04-15 12:55:00,152.49,152.5,152.42,152.47,800.0,142.1512,142.1605,142.086,142.1326,800.0
2020-04-15 13:00:00,152.37,152.52,152.34,152.52,1331.0,142.0394,142.1792,142.0114,142.1792,1331.0
2020-04-15 13:05:00,152.46,152.64,152.46,152.62,1240.0,142.1233,142.291,142.1233,142.2724,1240.0
2020-04-15 13:10:00,152.75,152.86,152.65,152.86,2745.0,142.3936,142.4961,142.3004,142.4961,2745.0
2020-04-15 13:15:00,152.89,153.15,152.85,153.11,5529.0,142.5241,142.7665,142.4868,142.7292,5529.0
2020-04-15 13:20:00,152.92,152.92,152.77,152.89,1971.0,142.5521,142.5521,142.4122,142.5241,1971.0
2020-04-15 13:25:00,152.89,152.92,152.57,152.62,1623.0,142.5241,142.5521,142.2258,142.2724,1623.0
2020-04-15 13:30:00,152.49,152.54,152.46,152.46,4074.0,142.1512,142.1978,142.1233,142.1233,4074.0
2020-04-15 13:35:00,152.54,152.57,152.34,152.38,4559.0,142.1978,142.2258,142.0114,142.0487,4559.0
2020-04-15 13:40:00,152.34,152.46,152.27,152.41,4609.0,142.0114,142.1233,141.9461,142.0766,4609.0
2020-04-15 13:45:00,152.44,152.63,152.29,152.51,3050.0,142.1046,142.2817,141.9648,142.1699,3050.0
2020-04-15 13:50:00,152.52,152.6,152.35,152.35,34954.0,142.1792,142.2538,142.0207,142.0207,34954.0
2020-04-15 13:55:00,152.35,152.44,152.24,152.31,4011.0,142.0207,142.1046,141.9182,141.9834,4011.0
2020-04-15 14:00:00,152.31,152.81,152.31,152.69,5478.0,141.9834,142.4495,141.9834,142.3377,5478.0
2020-04-15 14:05:00,152.73,152.79,152.63,152.63,4395.0,142.3749,142.4309,142.2817,142.2817,4395.0
2020-04-15 14:10:00,152.67,152.91,152.66,152.89,4048.0,142.319,142.5427,142.3097,142.5241,4048.0
2020-04-15 14:15:00,152.81,153.06,152.79,152.96,3971.0,142.4495,142.6826,142.4309,142.5894,3971.0
2020-04-15 14:20:00,152.96,153.21,152.96,153.16,14273.0,142.5894,142.8224,142.5894,142.7758,14273.0
2020-04-15 14:25:00,153.07,153.15,152.88,153.15,9049.0,142.6919,142.7665,142.5148,142.7665,9049.0
2020-04-15 14:30:00,153.23,153.25,153.01,153.22,15734.0,142.841,142.8597,142.636,142.8317,15734.0
2020-04-15 14:35:00,153.15,153.4,153.14,153.4,6757.0,142.7665,142.9995,142.7571,142.9995,6757.0
2020-04-15 14:40:00,153.39,153.43,153.26,153.35,6317.0,142.9902,143.0275,142.869,142.9529,6317.0
2020-04-15 14:45:00,153.34,153.37,153.21,153.31,6403.0,142.9436,142.9716,142.8224,142.9156,6403.0
2020-04-15 14:50:00,153.21,153.21,153.05,153.1,15279.0,142.8224,142.8224,142.6732,142.7199,15279.0
2020-04-15 14:55:00,153.1,153.49,153.1,153.45,8928.0,142.7199,143.0834,142.7199,143.0461,8928.0
2020-04-15 15:00:00,153.49,153.55,153.26,153.27,11306.0,143.0834,143.1393,142.869,142.8783,11306.0
2020-04-15 15:05:00,153.29,153.29,152.91,153.0,11946.0,142.897,142.897,142.5427,142.6266,11946.0
2020-04-15 15:10:00,152.88,152.96,152.82,152.89,11132.0,142.5148,142.5894,142.4588,142.5241,11132.0
2020-04-15 15:15:00,152.86,153.14,152.81,153.14,19152.0,142.4961,142.7571,142.4495,142.7571,19152.0
2020-04-15 15:20:00,153.11,153.22,152.92,152.96,10501.0,142.7292,142.8317,142.5521,142.5894,10501.0
2020-04-15 15:25:00,152.98,152.98,152.6,152.71,10115.0,142.608,142.608,142.2538,142.3563,10115.0
2020-04-15 15:30:00,152.75,152.83,152.51,152.56,7313.0,142.3936,142.4682,142.1699,142.2165,7313.0
2020-04-15 15:35:00,152.64,152.84,152.53,152.79,44425.0,142.291,142.4775,142.1885,142.4309,44425.0
2020-04-15 15:40:00,152.74,152.77,152.39,152.59,17291.0,142.3843,142.4122,142.058,142.2444,17291.0
2020-04-15 15:45:00,152.63,152.93,152.63,152.82,26618.0,142.2817,142.5614,142.2817,142.4588,26618.0
2020-04-15 15:50:00,152.72,152.75,152.28,152.3,13443.0,142.3656,142.3936,141.9555,141.9741,13443.0
2020-04-15 15:55:00,152.29,152.7,152.28,152.58,22945.0,141.9648,142.347,141.9555,142.2351,22945.0
2020-04-16 09:30:00,153.44,153.66,153.25,153.26,13740.0,143.0368,143.2419,142.8597,142.869,13740.0
2020-04-16 09:35:00,152.84,153.04,152.7,152.84,3882.0,142.4775,142.6639,142.347,142.4775,3882.0
2020-04-16 09:40:00,152.97,153.07,152.95,153.07,1747.0,142.5987,142.6919,142.58,142.6919,1747.0
2020-04-16 09:45:00,153.22,153.22,152.63,152.76,1256.0,142.8317,142.8317,142.2817,142.4029,1256.0
2020-04-16 09:50:00,152.61,152.75,152.48,152.48,3556.0,142.2631,142.3936,142.1419,142.1419,3556.0
2020-04-16 09:55:00,152.46,152.62,152.12,152.17,3728.0,142.1233,142.2724,141.8063,141.8529,3728.0
2020-04-16 10:00:00,152.13,152.23,151.89,151.9,1453.0,141.8156,141.9088,141.5919,141.6012,1453.0
2020-04-16 10:05:00,151.79,152.1,151.77,151.8,56762.0,141.4987,141.7877,141.48,141.508,56762.0
2020-04-16 10:10:00,151.77,151.77,151.53,151.68,4924.0,141.48,141.48,141.2563,141.3961,4924.0
2020-04-16 10:15:00,151.72,151.92,151.69,151.91,2497.0,141.4334,141.6199,141.4055,141.6105,2497.0
2020-04-16 10:20:00,151.88,152.05,151.88,152.05,3265.0,141.5826,141.741,141.5826,141.741,3265.0
2020-04-16 10:25:00,152.15,152.4,152.07,152.39,8689.0,141.8343,142.0673,141.7597,142.058,8689.0
2020-04-16 10:30:00,152.46,152.46,152.23,152.34,2000.0,142.1233,142.1233,141.9088,142.0114,2000.0
2020-04-16 10:35:00,152.27,152.46,152.15,152.25,2386.0,141.9461,142.1233,141.8343,141.9275,2386.0
2020-04-16 10:40:00,152.1,152.77,152.03,152.77,5289.0,141.7877,142.4122,141.7224,142.4122,5289.0
2020-04-16 10:45:00,152.6,152.84,152.56,152.78,13609.0,142.2538,142.4775,142.2165,142.4216,13609.0
2020-04-16 10:50:00,152.62,152.69,152.46,152.52,13637.0,142.2724,142.3377,142.1233,142.1792,13637.0
2020-04-16 10:55:00,152.7,152.96,152.58,152.95,2889.0,142.347,142.5894,142.2351,142.58,2889.0
2020-04-16 11:00:00,153.04,153.13,152.87,153.05,9010.0,142.6639,142.7478,142.5055,142.6732,9010.0
2020-04-16 11:05:00,153.05,153.4,153.03,153.31,1000.0,142.6732,142.9995,142.6546,142.9156,1000.0
2020-04-16 11:10:00,153.3,153.41,153.22,153.22,1386.0,142.9063,143.0088,142.8317,142.8317,1386.0
2020-04-16 11:15:00,153.26,153.4,153.16,153.34,4949.0,142.869,142.9995,142.7758,142.9436,4949.0
2020-04-16 11:20:00,153.42,153.51,153.31,153.33,5389.0,143.0182,143.1021,142.9156,142.9343,5389.0
2020-04-16 11:25:00,153.35,153.54,153.35,153.5,5548.0,142.9529,143.13,142.9529,143.0927,5548.0
2020-04-16 11:30:00,153.22,153.23,152.9,152.9,989.0,142.8317,142.841,142.5334,142.5334,989.0
2020-04-16 11:35:00,152.95,153.14,152.95,153.13,1688.0,142.58,142.7571,142.58,142.7478,1688.0
2020-04-16 11:40:00,153.32,153.4,153.28,153.35,7899.0,142.9249,142.9995,142.8877,142.9529,7899.0
2020-04-16 11:45:00,153.32,153.32,153.08,153.2,5100.0,142.9249,142.9249,142.7012,142.8131,5100.0
2020-04-16 11:50:00,153.21,153.8,153.09,153.8,5754.0,142.8224,143.3724,142.7105,143.3724,5754.0
2020-04-16 11:55:00,153.76,153.79,153.66,153.7,5284.0,143.3351,143.3631,143.2419,143.2792,5284.0
2020-04-16 12:00:00,153.66,153.67,153.25,153.29,5675.0,143.2419,143.2512,142.8597,142.897,5675.0
2020-04-16 12:05:00,153.22,153.23,152.89,152.97,4548.0,142.8317,142.841,142.5241,142.5987,4548.0
2020-04-16 12:10:00,152.99,152.99,152.81,152.84,2490.0,142.6173,142.6173,142.4495,142.4775,2490.0
2020-04-16 12:15:00,152.87,152.87,152.26,152.29,5007.0,142.5055,142.5055,141.9368,141.9648,5007.0
2020-04-16 12:20:00,152.1,152.25,152.1,152.11,2902.0,141.7877,141.9275,141.7877,141.797,2902.0
2020-04-16 12:25:00,152.12,152.29,152.01,152.25,4578.0,141.8063,141.9648,141.7038,141.9275,4578.0
2020-04-16 12:30:00,152.07,152.07,151.53,151.71,2602.0,141.7597,141.7597,141.2563,141.4241,2602.0
2020-04-16 12:35:00,151.68,151.8,151.5,151.8,2790.0,141.3961,141.508,141.2283,141.508,2790.0
2020-04-16 12:40:00,151.76,152.1,151.73,152.03,3929.0,141.4707,141.7877,141.4427,141.7224,3929.0
2020-04-16 12:45:00,152.04,152.11,151.91,152.03,6435.0,141.7317,141.797,141.6105,141.7224,6435.0
2020-04-16 12:50:00,152.1,152.12,152.01,152.12,2975.0,141.7877,141.8063,141.7038,141.8063,2975.0
2020-04-16 12:55:00,151.99,152.34,151.97,152.23,3274.0,141.6851,142.0114,141.6665,141.9088,3274.0
2020-04-16 13:00:00,152.25,152.41,152.21,152.21,653.0,141.9275,142.0766,141.8902,141.8902,653.0
2020-04-16 13:05:00,152.22,152.32,152.18,152.25,40373.0,141.8995,141.9927,141.8622,141.9275,40373.0
2020-04-16 13:10:00,152.21,152.34,152.09,152.33,2227.0,141.8902,142.0114,141.7783,142.0021,2227.0
2020-04-16 13:15:00,152.3,152.38,152.17,152.28,600.0,141.9741,142.0487,141.8529,141.9555,600.0
2020-04-16 13:20:00,152.36,152.45,152.36,152.41,2676.0,142.03,142.1139,142.03,142.0766,2676.0
2020-04-16 13:25:00,152.37,152.46,152.37,152.42,2082.0,142.0394,142.1233,142.0394,142.086,2082.0
2020-04-16 13:30:00,152.5,152.61,152.5,152.61,462.0,142.1605,142.2631,142.1605,142.2631,462.0
2020-04-16 13:35:00,152.63,152.77,152.52,152.55,4419.0,142.2817,142.4122,142.1792,142.2071,4419.0
2020-04-16 13:40:00,152.54,152.73,152.48,152.73,4452.0,142.1978,142.3749,142.1419,142.3749,4452.0
2020-04-16 13:45:00,152.66,152.7,152.54,152.54,2476.0,142.3097,142.347,142.1978,142.1978,2476.0
2020-04-16 13:50:00,152.6,152.6,152.25,152.27,1864.0,142.2538,142.2538,141.9275,141.9461,1864.0
2020-04-16 13:55:00,152.35,152.35,152.18,152.35,1046.0,142.0207,142.0207,141.8622,142.0207,1046.0
2020-04-16 14:00:00,152.07,152.36,152.06,152.36,2972.0,141.7597,142.03,141.7504,142.03,2972.0
2020-04-16 14:05:00,152.49,152.71,152.48,152.71,4980.0,142.1512,142.3563,142.1419,142.3563,4980.0
2020-04-16 14:10:00,152.69,152.71,152.66,152.71,410.0,142.3377,142.3563,142.3097,142.3563,410.0
2020-04-16 14:15:00,152.9,153.01,152.82,152.83,1063.0,142.5334,142.636,142.4588,142.4682,1063.0
2020-04-16 14:20:00,152.57,152.66,152.57,152.64,1800.0,142.2258,142.3097,142.2258,142.291,1800.0
2020-04-16 14:25:00,152.72,152.77,152.55,152.71,4191.0,142.3656,142.4122,142.2071,142.3563,4191.0
2020-04-16 14:30:00,152.64,152.87,152.64,152.84,14315.0,142.291,142.5055,142.291,142.4775,14315.0
2020-04-16 14:35:00,152.89,153.21,152.81,153.08,11378.0,142.5241,142.8224,142.4495,142.7012,11378.0
2020-04-16 14:40:00,153.06,153.09,152.8,152.94,3271.0,142.6826,142.7105,142.4402,142.5707,3271.0
2020-04-16 14:45:00,152.99,153.05,152.77,152.78,4625.0,142.6173,142.6732,142.4122,142.4216,4625.0
2020-04-16 14:50:00,152.67,152.81,152.52,152.81,18201.0,142.319,142.4495,142.1792,142.4495,18201.0
2020-04-16 14:55:00,152.8,152.91,152.8,152.85,13278.0,142.4402,142.5427,142.4402,142.4868,13278.0
2020-04-16 15:00:00,152.65,152.65,152.56,152.56,941.0,142.3004,142.3004,142.2165,142.2165,941.0
2020-04-16 15:05:00,152.72,152.72,152.48,152.62,5137.0,142.3656,142.3656,142.1419,142.2724,5137.0
2020-04-16 15:10:00,152.56,152.67,152.47,152.64,11153.0,142.2165,142.319,142.1326,142.291,11153.0
2020-04-16 15:15:00,152.78,152.78,152.43,152.55,36818.0,142.4216,142.4216,142.0953,142.2071,36818.0
2020-04-16 15:20:00,152.52,152.87,152.51,152.87,3221.0,142.1792,142.5055,142.1699,142.5055,3221.0
2020-04-16 15:25:00,152.92,153.08,152.74,153.04,7639.0,142.5521,142.7012,142.3843,142.6639,7639.0
2020-04-16 15:30:00,153.15,153.36,153.06,153.28,9692.0,142.7665,142.9622,142.6826,142.8877,9692.0
2020-04-16 15:35:00,153.39,153.45,153.21,153.33,43938.0,142.9902,143.0461,142.8224,142.9343,43938.0
2020-04-16 15:40:00,153.36,153.38,153.16,153.16,88834.0,142.9622,142.9809,142.7758,142.7758,88834.0
2020-04-16 15:45:00,153.24,153.32,153.12,153.29,7541.0,142.8504,142.9249,142.7385,142.897,7541.0
2020-04-16 15:50:00,153.18,153.72,153.18,153.68,17134.0,142.7944,143.2978,142.7944,143.2605,17134.0
2020-04-16 15:55:00,153.6,153.6,153.39,153.42,8670.0,143.186,143.186,142.9902,143.0182,8670.0
2020-04-17 09:30:00,156.86,156.88,156.36,156.51,16481.0,146.2249,146.2436,145.7588,145.8987,16481.0
2020-04-17 09:35:00,156.52,156.72,156.46,156.7,5200.0,145.908,146.0944,145.8521,146.0758,5200.0
2020-04-17 09:40:00,156.65,156.65,156.18,156.49,10697.0,146.0292,146.0292,145.591,145.88,10697.0
2020-04-17 09:45:00,156.47,156.74,156.47,156.69,8605.0,145.8614,146.1131,145.8614,146.0665,8605.0
2020-04-17 09:50:00,156.6,156.65,156.49,156.51,1714.0,145.9826,146.0292,145.88,145.8987,1714.0
2020-04-17 09:55:00,156.52,156.98,156.52,156.98,1700.0,145.908,146.3368,145.908,146.3368,1700.0
2020-04-17 10:00:00,156.79,157.01,156.67,156.76,4160.0,146.1597,146.3648,146.0478,146.1317,4160.0
2020-04-17 10:05:00,156.82,156.97,156.81,156.91,15494.0,146.1876,146.3275,146.1783,146.2715,15494.0
2020-04-17 10:10:00,156.83,156.83,156.27,156.29,4509.0,146.197,146.197,145.6749,145.6936,4509.0
2020-04-17 10:15:00,156.31,156.31,155.81,155.93,8135.0,145.7122,145.7122,145.2461,145.358,8135.0
2020-04-17 10:20:00,156.01,156.04,155.78,155.99,1406.0,145.4326,145.4605,145.2182,145.4139,1406.0
2020-04-17 10:25:00,156.16,156.2,156.07,156.16,3840.0,145.5724,145.6097,145.4885,145.5724,3840.0
2020-04-17 10:30:00,156.06,156.06,155.73,155.75,8150.0,145.4792,145.4792,145.1715,145.1902,8150.0
2020-04-17 10:35:00,155.72,155.78,155.58,155.69,3608.0,145.1622,145.2182,145.0317,145.1343,3608.0
2020-04-17 10:40:00,155.76,155.96,155.76,155.77,2398.0,145.1995,145.386,145.1995,145.2088,2398.0
2020-04-17 10:45:00,155.73,155.74,155.31,155.36,6228.0,145.1715,145.1809,144.78,144.8266,6228.0
2020-04-17 10:50:00,155.53,155.82,155.52,155.82,700.0,144.9851,145.2554,144.9758,145.2554,700.0
2020-04-17 10:55:00,155.79,155.95,155.79,155.81,1650.0,145.2275,145.3766,145.2275,145.2461,1650.0
2020-04-17 11:00:00,155.83,156.1,155.83,155.95,12767.0,145.2648,145.5165,145.2648,145.3766,12767.0
2020-04-17 11:05:00,155.83,156.1,155.83,156.03,2966.0,145.2648,145.5165,145.2648,145.4512,2966.0
2020-04-17 11:10:00,155.97,155.99,155.71,155.86,11500.0,145.3953,145.4139,145.1529,145.2927,11500.0
2020-04-17 11:15:00,155.77,155.91,155.56,155.73,2476.0,145.2088,145.3393,145.0131,145.1715,2476.0
2020-04-17 11:20:00,155.68,155.78,155.47,155.69,11921.0,145.1249,145.2182,144.9292,145.1343,11921.0
2020-04-17 11:25:00,155.69,155.69,155.32,155.4,3204.0,145.1343,145.1343,144.7893,144.8639,3204.0
2020-04-17 11:30:00,155.54,155.82,155.4,155.81,3187.0,144.9944,145.2554,144.8639,145.2461,3187.0
2020-04-17 11:35:00,155.84,155.93,155.79,155.92,2423.0,145.2741,145.358,145.2275,145.3487,2423.0
2020-04-17 11:40:00,155.93,156.05,155.82,155.87,5834.0,145.358,145.4698,145.2554,145.3021,5834.0
2020-04-17 11:45:00,155.95,156.03,155.9,155.98,17580.0,145.3766,145.4512,145.33,145.4046,17580.0
2020-04-17 11:50:00,155.9,156.05,155.79,155.98,33127.0,145.33,145.4698,145.2275,145.4046,33127.0
2020-04-17 11:55:00,156.04,156.04,155.77,155.83,1896.0,145.4605,145.4605,145.2088,145.2648,1896.0
2020-04-17 12:00:00,155.9,155.9,155.67,155.74,5804.0,145.33,145.33,145.1156,145.1809,5804.0
2020-04-17 12:05:00,155.82,155.96,155.71,155.71,52121.0,145.2554,145.386,145.1529,145.1529,52121.0
2020-04-17 12:10:00,155.71,155.88,155.67,155.88,1200.0,145.1529,145.3114,145.1156,145.3114,1200.0
2020-04-17 12:15:00,155.88,156.15,155.88,156.15,1778.0,145.3114,145.5631,145.3114,145.5631,1778.0
2020-04-17 12:20:00,156.14,156.14,155.92,155.92,2200.0,145.5537,145.5537,145.3487,145.3487,2200.0
2020-04-17 12:25:00,155.81,155.87,155.79,155.86,758.0,145.2461,145.3021,145.2275,145.2927,758.0
2020-04-17 12:30:00,155.92,155.97,155.92,155.96,508.0,145.3487,145.3953,145.3487,145.386,508.0
2020-04-17 12:35:00,156.06,156.32,156.06,156.23,2380.0,145.4792,145.7215,145.4792,145.6376,2380.0
2020-04-17 12:40:00,156.2,156.31,156.2,156.31,1129.0,145.6097,145.7122,145.6097,145.7122,1129.0
2020-04-17 12:45:00,156.24,156.43,156.2,156.43,10734.0,145.647,145.8241,145.6097,145.8241,10734.0
2020-04-17 12:50:00,156.48,156.55,156.44,156.49,37345.0,145.8707,145.9359,145.8334,145.88,37345.0
2020-04-17 12:55:00,156.43,156.44,156.38,156.4,2599.0,145.8241,145.8334,145.7775,145.7961,2599.0
2020-04-17 13:00:00,156.32,156.47,156.25,156.34,7028.0,145.7215,145.8614,145.6563,145.7402,7028.0
2020-04-17 13:05:00,156.32,156.44,156.29,156.44,3651.0,145.7215,145.8334,145.6936,145.8334,3651.0
2020-04-17 13:10:00,156.46,156.46,156.34,156.34,4044.0,145.8521,145.8521,145.7402,145.7402,4044.0
2020-04-17 13:15:00,156.4,156.59,156.29,156.59,2964.0,145.7961,145.9732,145.6936,145.9732,2964.0
2020-04-17 13:20:00,156.44,156.44,156.22,156.23,1542.0,145.8334,145.8334,145.6283,145.6376,1542.0
2020-04-17 13:25:00,156.31,156.37,156.22,156.29,2019.0,145.7122,145.7682,145.6283,145.6936,2019.0
2020-04-17 13:30:00,156.27,156.36,156.23,156.33,8885.0,145.6749,145.7588,145.6376,145.7309,8885.0
2020-04-17 13:35:00,156.2,156.41,156.18,156.4,4100.0,145.6097,145.8054,145.591,145.7961,4100.0
2020-04-17 13:40:00,156.42,156.47,156.35,156.43,5573.0,145.8148,145.8614,145.7495,145.8241,5573.0
2020-04-17 13:45:00,156.37,156.37,156.08,156.08,14522.0,145.7682,145.7682,145.4978,145.4978,14522.0
2020-04-17 13:50:00,156.12,156.23,156.04,156.23,22023.0,145.5351,145.6376,145.4605,145.6376,22023.0
2020-04-17 13:55:00,156.17,156.23,156.11,156.17,5627.0,145.5817,145.6376,145.5258,145.5817,5627.0
2020-04-17 14:00:00,156.14,156.15,155.98,155.98,4004.0,145.5537,145.5631,145.4046,145.4046,4004.0
2020-04-17 14:05:00,155.98,156.06,155.91,156.05,6331.0,145.4046,145.4792,145.3393,145.4698,6331.0
2020-04-17 14:10:00,155.97,156.05,155.86,155.86,14981.0,145.3953,145.4698,145.2927,145.2927,14981.0
2020-04-17 14:15:00,155.88,156.03,155.88,156.03,1711.0,145.3114,145.4512,145.3114,145.4512,1711.0
2020-04-17 14:20:00,156.02,156.13,156.02,156.03,2480.0,145.4419,145.5444,145.4419,145.4512,2480.0
2020-04-17 14:25:00,156.03,156.12,155.88,155.88,11488.0,145.4512,145.5351,145.3114,145.3114,11488.0
2020-04-17 14:30:00,155.89,155.89,155.65,155.72,10039.0,145.3207,145.3207,145.097,145.1622,10039.0
2020-04-17 14:35:00,155.69,155.69,155.49,155.63,12926.0,145.1343,145.1343,144.9478,145.0783,12926.0
2020-04-17 14:40:00,155.65,155.73,155.54,155.71,19134.0,145.097,145.1715,144.9944,145.1529,19134.0
2020-04-17 14:45:00,155.72,155.82,155.7,155.8,2263.0,145.1622,145.2554,145.1436,145.2368,2263.0
2020-04-17 14:50:00,155.8,155.87,155.68,155.69,1844.0,145.2368,145.3021,145.1249,145.1343,1844.0
2020-04-17 14:55:00,155.75,155.97,155.75,155.97,1633.0,145.1902,145.3953,145.1902,145.3953,1633.0
2020-04-17 15:00:00,155.91,156.08,155.9,156.03,3595.0,145.3393,145.4978,145.33,145.4512,3595.0
2020-04-17 15:05:00,156.11,156.13,156.05,156.11,12429.0,145.5258,145.5444,145.4698,145.5258,12429.0
2020-04-17 15:10:00,156.12,156.18,156.05,156.14,6470.0,145.5351,145.591,145.4698,145.5537,6470.0
2020-04-17 15:15:00,156.18,156.44,156.15,156.44,5319.0,145.591,145.8334,145.5631,145.8334,5319.0
2020-04-17 15:20:00,156.42,156.44,156.25,156.28,6571.0,145.8148,145.8334,145.6563,145.6843,6571.0
2020-04-17 15:25:00,156.31,156.51,156.3,156.51,11276.0,145.7122,145.8987,145.7029,145.8987,11276.0
2020-04-17 15:30:00,156.52,156.85,156.5,156.73,18100.0,145.908,146.2156,145.8893,146.1037,18100.0
2020-04-17 15:35:00,156.76,156.99,156.72,156.97,19329.0,146.1317,146.3461,146.0944,146.3275,19329.0
2020-04-17 15:40:00,156.96,157.16,156.87,157.03,18838.0,146.3182,146.5046,146.2343,146.3834,18838.0
2020-04-17 15:45:00,157.02,157.3,156.97,157.21,20365.0,146.3741,146.6351,146.3275,146.5512,20365.0
2020-04-17 15:50:00,157.27,157.96,157.27,157.77,14502.0,146.6071,147.2504,146.6071,147.0732,14502.0
2020-04-17 15:55:00,157.79,157.81,157.34,157.55,8646.0,147.0919,147.1105,146.6724,146.8681,8646.0
2020-04-20 09:30:00,155.39,155.51,155.19,155.19,17049.0,144.8546,144.9665,144.6682,144.6682,17049.0
2020-04-20 09:35:00,155.27,155.71,155.27,155.53,2600.0,144.7427,145.1529,144.7427,144.9851,2600.0
2020-04-20 09:40:00,155.52,155.66,155.44,155.59,3140.0,144.9758,145.1063,144.9012,145.041,3140.0
2020-04-20 09:45:00,155.55,156.14,155.55,155.97,13907.0,145.0037,145.5537,145.0037,145.3953,13907.0
2020-04-20 09:50:00,156.0,156.04,155.74,155.78,101232.0,145.4232,145.4605,145.1809,145.2182,101232.0
2020-04-20 09:55:00,155.87,155.94,155.75,155.75,10401.0,145.3021,145.3673,145.1902,145.1902,10401.0
2020-04-20 10:00:00,155.79,155.83,155.66,155.73,4200.0,145.2275,145.2648,145.1063,145.1715,4200.0
2020-04-20 10:05:00,155.8,155.93,155.64,155.93,2391.0,145.2368,145.358,145.0876,145.358,2391.0
2020-04-20 10:10:00,156.02,156.16,155.92,156.11,29364.0,145.4419,145.5724,145.3487,145.5258,29364.0
2020-04-20 10:15:00,156.05,156.09,155.91,156.09,64818.0,145.4698,145.5071,145.3393,145.5071,64818.0
2020-04-20 10:20:00,156.08,156.08,155.88,156.01,14497.0,145.4978,145.4978,145.3114,145.4326,14497.0
2020-04-20 10:25:00,156.05,156.17,155.99,156.14,4889.0,145.4698,145.5817,145.4139,145.5537,4889.0
2020-04-20 10:30:00,155.99,156.24,155.99,156.15,8396.0,145.4139,145.647,145.4139,145.5631,8396.0
2020-04-20 10:35:00,156.09,156.14,155.99,155.99,12608.0,145.5071,145.5537,145.4139,145.4139,12608.0
2020-04-20 10:40:00,156.01,156.4,155.95,156.38,15928.0,145.4326,145.7961,145.3766,145.7775,15928.0
2020-04-20 10:45:00,156.47,156.85,156.42,156.75,12338.0,145.8614,146.2156,145.8148,146.1224,12338.0
2020-04-20 10:50:00,156.74,156.89,156.74,156.85,10331.0,146.1131,146.2529,146.1131,146.2156,10331.0
2020-04-20 10:55:00,156.94,156.97,156.84,156.9,1846.0,146.2995,146.3275,146.2063,146.2622,1846.0
2020-04-20 11:00:00,156.93,156.94,156.86,156.88,5403.0,146.2902,146.2995,146.2249,146.2436,5403.0
2020-04-20 11:05:00,156.9,157.09,156.85,156.97,15523.0,146.2622,146.4393,146.2156,146.3275,15523.0
2020-04-20 11:10:00,157.03,157.04,156.68,156.68,2749.0,146.3834,146.3927,146.0571,146.0571,2749.0
2020-04-20 11:15:00,156.63,156.77,156.62,156.77,3609.0,146.0105,146.141,146.0012,146.141,3609.0
2020-04-20 11:20:00,156.75,157.07,156.68,157.01,2015.0,146.1224,146.4207,146.0571,146.3648,2015.0
2020-04-20 11:25:00,156.93,157.02,156.87,156.88,2407.0,146.2902,146.3741,146.2343,146.2436,2407.0
2020-04-20 11:30:00,156.82,156.88,156.76,156.84,6000.0,146.1876,146.2436,146.1317,146.2063,6000.0
2020-04-20 11:35:00,156.97,157.4,156.97,157.4,27821.0,146.3275,146.7283,146.3275,146.7283,27821.0
2020-04-20 11:40:00,157.42,157.43,157.3,157.33,16434.0,146.747,146.7563,146.6351,146.6631,16434.0
2020-04-20 11:45:00,157.34,157.36,157.26,157.35,3085.0,146.6724,146.691,146.5978,146.6817,3085.0
2020-04-20 11:50:00,157.33,157.35,157.23,157.24,13617.0,146.6631,146.6817,146.5698,146.5792,13617.0
2020-04-20 11:55:00,157.21,157.29,157.21,157.29,550.0,146.5512,146.6258,146.5512,146.6258,550.0
2020-04-20 12:00:00,157.29,157.31,157.09,157.1,3046.0,146.6258,146.6444,146.4393,146.4487,3046.0
2020-04-20 12:05:00,157.07,157.24,157.07,157.24,2613.0,146.4207,146.5792,146.4207,146.5792,2613.0
2020-04-20 12:10:00,157.2,157.2,156.85,156.88,28891.0,146.5419,146.5419,146.2156,146.2436,28891.0
2020-04-20 12:15:00,156.96,157.07,156.94,156.94,7565.0,146.3182,146.4207,146.2995,146.2995,7565.0
2020-04-20 12:20:00,156.98,157.02,156.94,157.0,10023.0,146.3368,146.3741,146.2995,146.3554,10023.0
2020-04-20 12:25:00,157.03,157.13,157.0,157.1,18790.0,146.3834,146.4766,146.3554,146.4487,18790.0
2020-04-20 12:30:00,157.02,157.17,157.01,157.16,8820.0,146.3741,146.5139,146.3648,146.5046,8820.0
2020-04-20 12:35:00,157.18,157.31,157.18,157.31,1300.0,146.5232,146.6444,146.5232,146.6444,1300.0
2020-04-20 12:40:00,157.23,157.23,157.17,157.17,7254.0,146.5698,146.5698,146.5139,146.5139,7254.0
2020-04-20 12:45:00,157.21,157.23,157.14,157.23,5865.0,146.5512,146.5698,146.4859,146.5698,5865.0
2020-04-20 12:50:00,157.19,157.19,157.04,157.04,13427.0,146.5326,146.5326,146.3927,146.3927,13427.0
2020-04-20 12:55:00,157.08,157.11,156.97,157.04,19198.0,146.43,146.458,146.3275,146.3927,19198.0
2020-04-20 13:00:00,156.98,156.98,156.57,156.63,62533.0,146.3368,146.3368,145.9546,146.0105,62533.0
2020-04-20 13:05:00,156.63,156.66,156.54,156.63,26236.0,146.0105,146.0385,145.9266,146.0105,26236.0
2020-04-20 13:10:00,156.7,156.7,156.52,156.53,6053.0,146.0758,146.0758,145.908,145.9173,6053.0
2020-04-20 13:15:00,156.49,156.53,156.45,156.47,2781.0,145.88,145.9173,145.8427,145.8614,2781.0
2020-04-20 13:20:00,156.47,156.52,156.26,156.26,5692.0,145.8614,145.908,145.6656,145.6656,5692.0
2020-04-20 13:25:00,156.31,156.53,156.27,156.53,8499.0,145.7122,145.9173,145.6749,145.9173,8499.0
2020-04-20 13:30:00,156.53,156.53,156.3,156.37,11705.0,145.9173,145.9173,145.7029,145.7682,11705.0
2020-04-20 13:35:00,156.43,156.46,156.25,156.46,10156.0,145.8241,145.8521,145.6563,145.8521,10156.0
2020-04-20 13:40:00,156.48,156.64,156.48,156.61,5133.0,145.8707,146.0198,145.8707,145.9919,5133.0
2020-04-20 13:45:00,156.6,156.66,156.47,156.49,7554.0,145.9826,146.0385,145.8614,145.88,7554.0
2020-04-20 13:50:00,156.59,156.73,156.51,156.65,9375.0,145.9732,146.1037,145.8987,146.0292,9375.0
2020-04-20 13:55:00,156.65,156.68,156.58,156.62,4168.0,146.0292,146.0571,145.9639,146.0012,4168.0
2020-04-20 14:00:00,156.62,156.74,156.52,156.73,2734.0,146.0012,146.1131,145.908,146.1037,2734.0
2020-04-20 14:05:00,156.71,156.78,156.65,156.65,3890.0,146.0851,146.1504,146.0292,146.0292,3890.0
2020-04-20 14:10:00,156.68,156.69,156.16,156.21,6767.0,146.0571,146.0665,145.5724,145.619,6767.0
2020-04-20 14:15:00,156.15,156.25,155.97,155.98,26123.0,145.5631,145.6563,145.3953,145.4046,26123.0
2020-04-20 14:20:00,156.05,156.05,155.77,155.77,8388.0,145.4698,145.4698,145.2088,145.2088,8388.0
2020-04-20 14:25:00,155.81,155.82,155.44,155.44,29575.0,145.2461,145.2554,144.9012,144.9012,29575.0
2020-04-20 14:30:00,155.46,155.84,155.45,155.73,10422.0,144.9199,145.2741,144.9105,145.1715,10422.0
2020-04-20 14:35:00,155.67,155.91,155.67,155.75,13191.0,145.1156,145.3393,145.1156,145.1902,13191.0
2020-04-20 14:40:00,155.78,155.84,155.59,155.73,13586.0,145.2182,145.2741,145.041,145.1715,13586.0
2020-04-20 14:45:00,155.69,155.95,155.57,155.95,9087.0,145.1343,145.3766,145.0224,145.3766,9087.0
2020-04-20 14:50:00,155.92,155.92,155.39,155.39,18189.0,145.3487,145.3487,144.8546,144.8546,18189.0
2020-04-20 14:55:00,155.4,155.45,154.88,154.91,23943.0,144.8639,144.9105,144.3792,144.4071,23943.0
2020-04-20 15:00:00,154.9,155.37,154.9,155.14,15172.0,144.3978,144.836,144.3978,144.6215,15172.0
2020-04-20 15:05:00,155.04,155.06,154.7,155.06,13710.0,144.5283,144.547,144.2114,144.547,13710.0
2020-04-20 15:10:00,155.14,155.21,154.94,155.12,19890.0,144.6215,144.6868,144.4351,144.6029,19890.0
2020-04-20 15:15:00,155.1,155.28,154.93,154.94,22885.0,144.5843,144.7521,144.4258,144.4351,22885.0
2020-04-20 15:20:00,154.89,155.13,154.88,155.05,23466.0,144.3885,144.6122,144.3792,144.5376,23466.0
2020-04-20 15:25:00,155.19,155.2,155.0,155.14,11697.0,144.6682,144.6775,144.491,144.6215,11697.0
2020-04-20 15:30:00,155.34,155.66,155.22,155.63,21595.0,144.808,145.1063,144.6961,145.0783,21595.0
2020-04-20 15:35:00,155.62,155.64,155.24,155.24,7666.0,145.069,145.0876,144.7148,144.7148,7666.0
2020-04-20 15:40:00,155.25,155.43,155.1,155.31,21349.0,144.7241,144.8919,144.5843,144.78,21349.0
2020-04-20 15:45:00,155.34,155.47,155.22,155.45,9841.0,144.808,144.9292,144.6961,144.9105,9841.0
2020-04-20 15:50:00,155.43,155.54,154.9,155.16,17257.0,144.8919,144.9944,144.3978,144.6402,17257.0
2020-04-20 15:55:00,155.13,155.35,154.88,154.88,9114.0,144.6122,144.8173,144.3792,144.3792,9114.0
2020-04-21 09:30:00,152.43,152.54,152.11,152.26,94171.0,142.0953,142.1978,141.797,141.9368,94171.0
2020-04-21 09:35:00,152.19,152.24,151.45,151.55,64349.0,141.8716,141.9182,141.1817,141.2749,64349.0
2020-04-21 09:40:00,151.54,152.02,151.48,151.81,63911.0,141.2656,141.7131,141.2097,141.5173,63911.0
2020-04-21 09:45:00,151.69,152.41,151.69,152.39,29111.0,141.4055,142.0766,141.4055,142.058,29111.0
2020-04-21 09:50:00,152.31,152.47,152.0,152.47,12850.0,141.9834,142.1326,141.6944,142.1326,12850.0
2020-04-21 09:55:00,152.36,152.99,152.36,152.62,22662.0,142.03,142.6173,142.03,142.2724,22662.0
2020-04-21 10:00:00,152.77,152.81,152.47,152.75,36305.0,142.4122,142.4495,142.1326,142.3936,36305.0
2020-04-21 10:05:00,152.74,152.74,152.36,152.44,1366.0,142.3843,142.3843,142.03,142.1046,1366.0
2020-04-21 10:10:00,152.42,152.51,152.14,152.14,41827.0,142.086,142.1699,141.8249,141.8249,41827.0
2020-04-21 10:15:00,152.26,152.26,151.86,151.95,24795.0,141.9368,141.9368,141.5639,141.6478,24795.0
2020-04-21 10:20:00,151.95,152.34,151.91,152.33,7407.0,141.6478,142.0114,141.6105,142.0021,7407.0
2020-04-21 10:25:00,152.45,152.45,152.06,152.33,14197.0,142.1139,142.1139,141.7504,142.0021,14197.0
2020-04-21 10:30:00,152.33,152.42,151.93,152.01,21122.0,142.0021,142.086,141.6292,141.7038,21122.0
2020-04-21 10:35:00,152.04,152.04,151.72,151.83,25749.0,141.7317,141.7317,141.4334,141.536,25749.0
2020-04-21 10:40:00,151.7,151.86,151.54,151.58,29307.0,141.4148,141.5639,141.2656,141.3029,29307.0
2020-04-21 10:45:00,151.76,151.76,151.23,151.24,21748.0,141.4707,141.4707,140.9766,140.986,21748.0
2020-04-21 10:50:00,151.26,151.31,151.07,151.08,2870.0,141.0046,141.0512,140.8275,140.8368,2870.0
2020-04-21 10:55:00,151.05,151.22,150.71,150.8,12321.0,140.8088,140.9673,140.4919,140.5758,12321.0
2020-04-21 11:00:00,150.8,150.8,150.51,150.73,11282.0,140.5758,140.5758,140.3055,140.5105,11282.0
2020-04-21 11:05:00,150.65,150.67,150.39,150.62,9630.0,140.436,140.4546,140.1936,140.408,9630.0
2020-04-21 11:10:00,150.55,150.55,150.06,150.06,12428.0,140.3427,140.3427,139.886,139.886,12428.0
2020-04-21 11:15:00,150.02,150.27,149.89,150.27,3628.0,139.8487,140.0817,139.7275,140.0817,3628.0
2020-04-21 11:20:00,150.38,150.57,150.36,150.39,6252.0,140.1843,140.3614,140.1656,140.1936,6252.0
2020-04-21 11:25:00,150.33,150.45,149.85,149.88,15218.0,140.1377,140.2495,139.6902,139.7182,15218.0
2020-04-21 11:30:00,150.27,150.55,150.13,150.13,10669.0,140.0817,140.3427,139.9512,139.9512,10669.0
2020-04-21 11:35:00,150.06,150.07,149.81,149.89,5900.0,139.886,139.8953,139.6529,139.7275,5900.0
2020-04-21 11:40:00,149.9,149.9,149.67,149.73,17098.0,139.7368,139.7368,139.5224,139.5783,17098.0
2020-04-21 11:45:00,149.7,150.05,149.68,150.03,4238.0,139.5504,139.8766,139.5317,139.858,4238.0
2020-04-21 11:50:00,150.13,150.25,150.12,150.13,1860.0,139.9512,140.0631,139.9419,139.9512,1860.0
2020-04-21 11:55:00,150.38,150.43,150.38,150.43,600.0,140.1843,140.2309,140.1843,140.2309,600.0
2020-04-21 12:00:00,150.35,150.36,150.13,150.13,15389.0,140.1563,140.1656,139.9512,139.9512,15389.0
2020-04-21 12:05:00,150.16,150.33,150.14,150.26,8650.0,139.9792,140.1377,139.9605,140.0724,8650.0
2020-04-21 12:10:00,150.38,150.55,150.38,150.46,1065.0,140.1843,140.3427,140.1843,140.2588,1065.0
2020-04-21 12:15:00,150.34,150.34,150.23,150.29,9900.0,140.147,140.147,140.0444,140.1004,9900.0
2020-04-21 12:20:00,150.3,150.33,150.08,150.08,4800.0,140.1097,140.1377,139.9046,139.9046,4800.0
2020-04-21 12:25:00,150.17,150.26,150.05,150.06,5989.0,139.9885,140.0724,139.8766,139.886,5989.0
2020-04-21 12:30:00,150.07,150.15,149.79,149.79,18095.0,139.8953,139.9699,139.6343,139.6343,18095.0
2020-04-21 12:35:00,149.78,149.79,149.69,149.74,10296.0,139.625,139.6343,139.5411,139.5877,10296.0
2020-04-21 12:40:00,149.8,149.89,149.65,149.67,11767.0,139.6436,139.7275,139.5038,139.5224,11767.0
2020-04-21 12:45:00,149.68,149.91,149.6,149.87,18800.0,139.5317,139.7461,139.4572,139.7089,18800.0
2020-04-21 12:50:00,149.92,150.36,149.91,150.14,11898.0,139.7555,140.1656,139.7461,139.9605,11898.0
2020-04-21 12:55:00,150.31,150.31,150.16,150.16,3052.0,140.119,140.119,139.9792,139.9792,3052.0
2020-04-21 13:00:00,150.25,150.55,150.25,150.55,4688.0,140.0631,140.3427,140.0631,140.3427,4688.0
2020-04-21 13:05:00,150.42,150.53,150.41,150.47,4300.0,140.2216,140.3241,140.2122,140.2682,4300.0
2020-04-21 13:10:00,150.46,150.61,150.39,150.39,7663.0,140.2588,140.3987,140.1936,140.1936,7663.0
2020-04-21 13:15:00,150.39,150.64,150.34,150.64,8004.0,140.1936,140.4266,140.147,140.4266,8004.0
2020-04-21 13:20:00,150.57,150.97,150.55,150.82,1867.0,140.3614,140.7343,140.3427,140.5944,1867.0
2020-04-21 13:25:00,150.81,150.9,150.72,150.85,3547.0,140.5851,140.669,140.5012,140.6224,3547.0
2020-04-21 13:30:00,150.98,150.98,150.72,150.85,1769.0,140.7436,140.7436,140.5012,140.6224,1769.0
2020-04-21 13:35:00,150.88,151.2,150.88,151.19,1000.0,140.6504,140.9487,140.6504,140.9394,1000.0
2020-04-21 13:40:00,151.13,151.14,150.99,151.11,3493.0,140.8834,140.8927,140.7529,140.8648,3493.0
2020-04-21 13:45:00,151.09,151.09,150.59,150.61,11037.0,140.8461,140.8461,140.38,140.3987,11037.0
2020-04-21 13:50:00,150.64,150.8,150.63,150.8,1716.0,140.4266,140.5758,140.4173,140.5758,1716.0
2020-04-21 13:55:00,150.79,150.82,150.6,150.7,1024.0,140.5665,140.5944,140.3894,140.4826,1024.0
2020-04-21 14:00:00,150.51,150.83,150.49,150.83,3874.0,140.3055,140.6038,140.2868,140.6038,3874.0
2020-04-21 14:05:00,151.02,151.09,150.99,151.05,2587.0,140.7809,140.8461,140.7529,140.8088,2587.0
2020-04-21 14:10:00,150.92,151.12,150.92,150.97,1709.0,140.6877,140.8741,140.6877,140.7343,1709.0
2020-04-21 14:15:00,151.06,151.12,150.84,150.86,1886.0,140.8182,140.8741,140.6131,140.6317,1886.0
2020-04-21 14:20:00,150.88,151.57,150.8,151.55,8319.0,140.6504,141.2936,140.5758,141.2749,8319.0
2020-04-21 14:25:00,151.41,151.55,151.16,151.22,23156.0,141.1444,141.2749,140.9114,140.9673,23156.0
2020-04-21 14:30:00,151.28,151.28,150.96,151.08,18339.0,141.0233,141.0233,140.725,140.8368,18339.0
2020-04-21 14:35:00,151.04,151.07,150.71,150.78,5462.0,140.7995,140.8275,140.4919,140.5572,5462.0
2020-04-21 14:40:00,150.62,150.63,150.35,150.41,6567.0,140.408,140.4173,140.1563,140.2122,6567.0
2020-04-21 14:45:00,150.47,150.51,150.43,150.47,4897.0,140.2682,140.3055,140.2309,140.2682,4897.0
2020-04-21 14:50:00,150.35,150.63,150.3,150.63,3830.0,140.1563,140.4173,140.1097,140.4173,3830.0
2020-04-21 14:55:00,150.55,150.55,150.3,150.38,11097.0,140.3427,140.3427,140.1097,140.1843,11097.0
2020-04-21 15:00:00,150.44,150.69,150.44,150.62,7186.0,140.2402,140.4733,140.2402,140.408,7186.0
2020-04-21 15:05:00,150.66,150.68,150.04,150.12,24154.0,140.4453,140.4639,139.8673,139.9419,24154.0
2020-04-21 15:10:00,150.15,150.66,150.14,150.66,28425.0,139.9699,140.4453,139.9605,140.4453,28425.0
2020-04-21 15:15:00,150.65,150.95,150.58,150.9,9340.0,140.436,140.7156,140.3707,140.669,9340.0
2020-04-21 15:20:00,150.93,151.1,150.85,150.86,8232.0,140.697,140.8555,140.6224,140.6317,8232.0
2020-04-21 15:25:00,150.85,150.99,150.75,150.84,7605.0,140.6224,140.7529,140.5292,140.6131,7605.0
2020-04-21 15:30:00,150.84,150.96,150.59,150.93,7294.0,140.6131,140.725,140.38,140.697,7294.0
2020-04-21 15:35:00,150.86,151.44,150.86,151.13,6275.0,140.6317,141.1724,140.6317,140.8834,6275.0
2020-04-21 15:40:00,151.21,151.22,150.88,150.88,37750.0,140.958,140.9673,140.6504,140.6504,37750.0
2020-04-21 15:45:00,150.91,150.91,150.56,150.56,15184.0,140.6783,140.6783,140.3521,140.3521,15184.0
2020-04-21 15:50:00,150.4,150.5,150.01,150.01,47783.0,140.2029,140.2961,139.8394,139.8394,47783.0
2020-04-21 15:55:00,150.13,150.53,150.08,150.2,33094.0,139.9512,140.3241,139.9046,140.0165,33094.0
2020-04-22 09:30:00,153.23,153.46,152.68,153.01,13191.0,142.841,143.0555,142.3283,142.636,13191.0
2020-04-22 09:35:00,152.89,153.22,152.82,153.02,9584.0,142.5241,142.8317,142.4588,142.6453,9584.0
2020-04-22 09:40:00,153.05,153.25,152.86,152.87,20970.0,142.6732,142.8597,142.4961,142.5055,20970.0
2020-04-22 09:45:00,153.08,153.08,152.47,152.48,9754.0,142.7012,142.7012,142.1326,142.1419,9754.0
2020-04-22 09:50:00,152.52,152.64,152.39,152.52,11470.0,142.1792,142.291,142.058,142.1792,11470.0
2020-04-22 09:55:00,152.49,152.77,152.49,152.66,1753.0,142.1512,142.4122,142.1512,142.3097,1753.0
2020-04-22 10:00:00,152.87,152.94,152.52,152.52,2437.0,142.5055,142.5707,142.1792,142.1792,2437.0
2020-04-22 10:05:00,152.44,152.63,152.44,152.48,2807.0,142.1046,142.2817,142.1046,142.1419,2807.0
2020-04-22 10:10:00,152.62,152.71,152.36,152.43,7310.0,142.2724,142.3563,142.03,142.0953,7310.0
2020-04-22 10:15:00,152.34,152.54,152.34,152.54,2085.0,142.0114,142.1978,142.0114,142.1978,2085.0
2020-04-22 10:20:00,152.73,152.85,152.62,152.82,8192.0,142.3749,142.4868,142.2724,142.4588,8192.0
2020-04-22 10:25:00,152.85,152.98,152.69,152.69,5732.0,142.4868,142.608,142.3377,142.3377,5732.0
2020-04-22 10:30:00,152.78,152.99,152.75,152.87,8824.0,142.4216,142.6173,142.3936,142.5055,8824.0
2020-04-22 10:35:00,152.88,153.15,152.88,153.1,4003.0,142.5148,142.7665,142.5148,142.7199,4003.0
2020-04-22 10:40:00,153.09,153.25,153.04,153.07,7126.0,142.7105,142.8597,142.6639,142.6919,7126.0
2020-04-22 10:45:00,153.11,153.11,152.9,152.91,5283.0,142.7292,142.7292,142.5334,142.5427,5283.0
2020-04-22 10:50:00,153.0,153.0,152.73,152.73,3972.0,142.6266,142.6266,142.3749,142.3749,3972.0
2020-04-22 10:55:00,152.71,152.77,152.71,152.74,2895.0,142.3563,142.4122,142.3563,142.3843,2895.0
2020-04-22 11:00:00,152.66,152.77,152.49,152.6,5857.0,142.3097,142.4122,142.1512,142.2538,5857.0
2020-04-22 11:05:00,152.86,152.87,152.78,152.87,2440.0,142.4961,142.5055,142.4216,142.5055,2440.0
2020-04-22 11:10:00,152.67,152.9,152.65,152.88,1829.0,142.319,142.5334,142.3004,142.5148,1829.0
2020-04-22 11:15:00,153.05,153.15,153.05,153.13,3550.0,142.6732,142.7665,142.6732,142.7478,3550.0
2020-04-22 11:20:00,153.06,153.1,153.01,153.01,5542.0,142.6826,142.7199,142.636,142.636,5542.0
2020-04-22 11:25:00,153.18,153.22,152.94,153.05,5934.0,142.7944,142.8317,142.5707,142.6732,5934.0
2020-04-22 11:30:00,153.07,153.1,153.07,153.1,425.0,142.6919,142.7199,142.6919,142.7199,425.0
2020-04-22 11:35:00,153.11,153.12,153.03,153.12,1171.0,142.7292,142.7385,142.6546,142.7385,1171.0
2020-04-22 11:40:00,153.21,153.37,153.17,153.34,5544.0,142.8224,142.9716,142.7851,142.9436,5544.0
2020-04-22 11:45:00,153.23,153.32,153.22,153.25,3254.0,142.841,142.9249,142.8317,142.8597,3254.0
2020-04-22 11:50:00,153.35,153.37,153.27,153.37,1741.0,142.9529,142.9716,142.8783,142.9716,1741.0
2020-04-22 11:55:00,153.32,153.32,153.16,153.27,300.0,142.9249,142.9249,142.7758,142.8783,300.0
2020-04-22 12:00:00,153.38,153.38,153.35,153.37,1189.0,142.9809,142.9809,142.9529,142.9716,1189.0
2020-04-22 12:05:00,153.35,153.35,153.12,153.13,1566.0,142.9529,142.9529,142.7385,142.7478,1566.0
2020-04-22 12:10:00,153.12,153.16,153.12,153.16,444.0,142.7385,142.7758,142.7385,142.7758,444.0
2020-04-22 12:15:00,153.21,153.27,153.21,153.27,725.0,142.8224,142.8783,142.8224,142.8783,725.0
2020-04-22 12:20:00,153.25,153.34,153.15,153.33,10722.0,142.8597,142.9436,142.7665,142.9343,10722.0
2020-04-22 12:25:00,153.29,153.31,153.2,153.31,3184.0,142.897,142.9156,142.8131,142.9156,3184.0
2020-04-22 12:30:00,153.3,153.4,153.3,153.32,1858.0,142.9063,142.9995,142.9063,142.9249,1858.0
2020-04-22 12:35:00,153.26,153.36,153.2,153.36,2003.0,142.869,142.9622,142.8131,142.9622,2003.0
2020-04-22 12:40:00,153.42,153.52,153.4,153.4,300.0,143.0182,143.1114,142.9995,142.9995,300.0
2020-04-22 12:45:00,153.36,153.36,153.33,153.33,1100.0,142.9622,142.9622,142.9343,142.9343,1100.0
2020-04-22 12:50:00,153.26,153.27,153.08,153.13,2610.0,142.869,142.8783,142.7012,142.7478,2610.0
2020-04-22 12:55:00,153.09,153.14,153.07,153.14,1059.0,142.7105,142.7571,142.6919,142.7571,1059.0
2020-04-22 13:00:00,153.2,153.2,153.2,153.2,150.0,142.8131,142.8131,142.8131,142.8131,150.0
2020-04-22 13:05:00,153.05,153.09,153.0,153.04,2225.0,142.6732,142.7105,142.6266,142.6639,2225.0
2020-04-22 13:10:00,153.1,153.16,153.08,153.14,2932.0,142.7199,142.7758,142.7012,142.7571,2932.0
2020-04-22 13:15:00,153.14,153.23,153.14,153.22,8286.0,142.7571,142.841,142.7571,142.8317,8286.0
2020-04-22 13:20:00,153.25,153.37,153.25,153.34,1499.0,142.8597,142.9716,142.8597,142.9436,1499.0
2020-04-22 13:25:00,153.34,153.44,153.32,153.44,1913.0,142.9436,143.0368,142.9249,143.0368,1913.0
2020-04-22 13:30:00,153.52,153.56,153.39,153.39,706.0,143.1114,143.1487,142.9902,142.9902,706.0
2020-04-22 13:35:00,153.41,153.47,153.4,153.44,2335.0,143.0088,143.0648,142.9995,143.0368,2335.0
2020-04-22 13:40:00,153.3,153.5,153.3,153.5,4910.0,142.9063,143.0927,142.9063,143.0927,4910.0
2020-04-22 13:45:00,153.45,153.52,153.44,153.52,2380.0,143.0461,143.1114,143.0368,143.1114,2380.0
2020-04-22 13:50:00,153.45,153.66,153.41,153.66,1065.0,143.0461,143.2419,143.0088,143.2419,1065.0
2020-04-22 13:55:00,153.5,153.56,153.49,153.53,2347.0,143.0927,143.1487,143.0834,143.1207,2347.0
2020-04-22 14:00:00,153.55,153.61,153.48,153.48,6449.0,143.1393,143.1953,143.0741,143.0741,6449.0
2020-04-22 14:05:00,153.52,153.59,153.43,153.49,2800.0,143.1114,143.1766,143.0275,143.0834,2800.0
2020-04-22 14:10:00,153.48,153.49,153.39,153.46,5750.0,143.0741,143.0834,142.9902,143.0555,5750.0
2020-04-22 14:15:00,153.44,153.44,153.35,153.4,2320.0,143.0368,143.0368,142.9529,142.9995,2320.0
2020-04-22 14:20:00,153.47,153.65,153.47,153.62,29075.0,143.0648,143.2326,143.0648,143.2046,29075.0
2020-04-22 14:25:00,153.62,153.67,153.52,153.53,4012.0,143.2046,143.2512,143.1114,143.1207,4012.0
2020-04-22 14:30:00,153.58,153.81,153.58,153.81,2981.0,143.1673,143.3817,143.1673,143.3817,2981.0
2020-04-22 14:35:00,153.72,153.75,153.72,153.75,300.0,143.2978,143.3258,143.2978,143.3258,300.0
2020-04-22 14:40:00,153.81,153.88,153.81,153.84,893.0,143.3817,143.447,143.3817,143.4097,893.0
2020-04-22 14:45:00,153.83,153.97,153.83,153.97,6080.0,143.4004,143.5309,143.4004,143.5309,6080.0
2020-04-22 14:50:00,153.93,154.02,153.85,153.87,5385.0,143.4936,143.5775,143.419,143.4377,5385.0
2020-04-22 14:55:00,153.77,153.99,153.77,153.97,18342.0,143.3444,143.5495,143.3444,143.5309,18342.0
2020-04-22 15:00:00,153.94,154.1,153.84,154.1,3200.0,143.5029,143.6521,143.4097,143.6521,3200.0
2020-04-22 15:05:00,154.06,154.06,153.92,153.98,7826.0,143.6148,143.6148,143.4843,143.5402,7826.0
2020-04-22 15:10:00,153.9,153.93,153.85,153.85,3737.0,143.4656,143.4936,143.419,143.419,3737.0
2020-04-22 15:15:00,153.86,153.96,153.77,153.94,14501.0,143.4283,143.5216,143.3444,143.5029,14501.0
2020-04-22 15:20:00,153.94,154.15,153.9,153.99,12874.0,143.5029,143.6987,143.4656,143.5495,12874.0
2020-04-22 15:25:00,154.0,154.12,153.96,154.01,11860.0,143.5588,143.6707,143.5216,143.5682,11860.0
2020-04-22 15:30:00,153.92,154.09,153.88,153.93,13696.0,143.4843,143.6427,143.447,143.4936,13696.0
2020-04-22 15:35:00,153.99,154.11,153.97,154.09,16011.0,143.5495,143.6614,143.5309,143.6427,16011.0
2020-04-22 15:40:00,154.04,154.21,154.02,154.17,18693.0,143.5961,143.7546,143.5775,143.7173,18693.0
2020-04-22 15:45:00,154.12,154.18,153.85,154.13,20386.0,143.6707,143.7266,143.419,143.68,20386.0
2020-04-22 15:50:00,154.17,154.37,154.02,154.19,13884.0,143.7173,143.9038,143.5775,143.736,13884.0
2020-04-22 15:55:00,153.95,153.95,153.47,153.48,7378.0,143.5122,143.5122,143.0648,143.0741,7378.0
2020-04-23 09:30:00,154.35,154.86,154.16,154.8,11668.0,143.8851,144.3605,143.708,144.3046,11668.0
2020-04-23 09:35:00,154.9,155.15,154.9,155.05,1570.0,144.3978,144.6309,144.3978,144.5376,1570.0
2020-04-23 09:40:00,155.03,155.24,154.97,155.03,2551.0,144.519,144.7148,144.4631,144.519,2551.0
2020-04-23 09:45:00,155.09,155.09,154.73,154.88,3809.0,144.5749,144.5749,144.2393,144.3792,3809.0
2020-04-23 09:50:00,154.81,154.81,154.57,154.57,13821.0,144.3139,144.3139,144.0902,144.0902,13821.0
2020-04-23 09:55:00,154.56,154.83,154.51,154.83,1846.0,144.0809,144.3326,144.0343,144.3326,1846.0
2020-04-23 10:00:00,154.86,154.92,154.62,154.81,1822.0,144.3605,144.4165,144.1368,144.3139,1822.0
2020-04-23 10:05:00,154.89,155.04,154.86,154.99,2226.0,144.3885,144.5283,144.3605,144.4817,2226.0
2020-04-23 10:10:00,155.07,155.07,154.86,155.0,3928.0,144.5563,144.5563,144.3605,144.491,3928.0
2020-04-23 10:15:00,154.98,155.25,154.82,155.25,2553.0,144.4724,144.7241,144.3232,144.7241,2553.0
2020-04-23 10:20:00,155.26,155.41,155.2,155.33,4941.0,144.7334,144.8732,144.6775,144.7987,4941.0
2020-04-23 10:25:00,155.33,155.34,155.2,155.21,2401.0,144.7987,144.808,144.6775,144.6868,2401.0
2020-04-23 10:30:00,155.34,155.71,155.33,155.71,10133.0,144.808,145.1529,144.7987,145.1529,10133.0
2020-04-23 10:35:00,155.7,155.73,155.63,155.72,3376.0,145.1436,145.1715,145.0783,145.1622,3376.0
2020-04-23 10:40:00,155.81,156.15,155.79,156.13,6520.0,145.2461,145.5631,145.2275,145.5444,6520.0
2020-04-23 10:45:00,156.06,156.07,155.8,155.84,5686.0,145.4792,145.4885,145.2368,145.2741,5686.0
2020-04-23 10:50:00,155.86,155.93,155.79,155.89,5787.0,145.2927,145.358,145.2275,145.3207,5787.0
2020-04-23 10:55:00,155.9,155.92,155.78,155.82,6813.0,145.33,145.3487,145.2182,145.2554,6813.0
2020-04-23 11:00:00,155.72,155.75,155.64,155.74,9189.0,145.1622,145.1902,145.0876,145.1809,9189.0
2020-04-23 11:05:00,155.65,155.67,155.54,155.64,2755.0,145.097,145.1156,144.9944,145.0876,2755.0
2020-04-23 11:10:00,155.65,155.76,155.52,155.57,12989.0,145.097,145.1995,144.9758,145.0224,12989.0
2020-04-23 11:15:00,155.6,155.76,155.6,155.68,18406.0,145.0504,145.1995,145.0504,145.1249,18406.0
2020-04-23 11:20:00,155.59,155.7,155.55,155.64,25832.0,145.041,145.1436,145.0037,145.0876,25832.0
2020-04-23 11:25:00,155.63,155.88,155.63,155.79,23206.0,145.0783,145.3114,145.0783,145.2275,23206.0
2020-04-23 11:30:00,155.83,155.83,155.36,155.41,15326.0,145.2648,145.2648,144.8266,144.8732,15326.0
2020-04-23 11:35:00,155.35,155.35,155.19,155.21,20450.0,144.8173,144.8173,144.6682,144.6868,20450.0
2020-04-23 11:40:00,155.19,155.3,155.19,155.28,4025.0,144.6682,144.7707,144.6682,144.7521,4025.0
2020-04-23 11:45:00,155.21,155.21,155.01,155.06,1366.0,144.6868,144.6868,144.5004,144.547,1366.0
2020-04-23 11:50:00,155.07,155.19,155.05,155.06,6121.0,144.5563,144.6682,144.5376,144.547,6121.0
2020-04-23 11:55:00,155.18,155.28,155.17,155.28,4545.0,144.6588,144.7521,144.6495,144.7521,4545.0
2020-04-23 12:00:00,155.2,155.39,155.18,155.33,4355.0,144.6775,144.8546,144.6588,144.7987,4355.0
2020-04-23 12:05:00,155.38,155.49,155.38,155.49,1965.0,144.8453,144.9478,144.8453,144.9478,1965.0
2020-04-23 12:10:00,155.5,155.5,155.42,155.46,2034.0,144.9571,144.9571,144.8826,144.9199,2034.0
2020-04-23 12:15:00,155.42,155.54,155.42,155.54,1308.0,144.8826,144.9944,144.8826,144.9944,1308.0
2020-04-23 12:20:00,155.45,155.62,155.45,155.62,2801.0,144.9105,145.069,144.9105,145.069,2801.0
2020-04-23 12:25:00,155.69,155.73,155.62,155.73,4546.0,145.1343,145.1715,145.069,145.1715,4546.0
2020-04-23 12:30:00,155.69,155.7,155.62,155.62,896.0,145.1343,145.1436,145.069,145.069,896.0
2020-04-23 12:35:00,155.62,155.75,155.57,155.74,2843.0,145.069,145.1902,145.0224,145.1809,2843.0
2020-04-23 12:40:00,155.75,155.75,154.63,154.69,13118.0,145.1902,145.1902,144.1461,144.2021,13118.0
2020-04-23 12:45:00,154.76,154.99,153.93,154.57,4684.0,144.2673,144.4817,143.4936,144.0902,4684.0
2020-04-23 12:50:00,154.2,154.34,153.72,154.34,3319.0,143.7453,143.8758,143.2978,143.8758,3319.0
2020-04-23 12:55:00,154.29,154.67,154.29,154.59,8561.0,143.8292,144.1834,143.8292,144.1088,8561.0
2020-04-23 13:00:00,154.78,155.01,154.78,154.97,2902.0,144.286,144.5004,144.286,144.4631,2902.0
2020-04-23 13:05:00,154.91,154.93,154.69,154.85,3852.0,144.4071,144.4258,144.2021,144.3512,3852.0
2020-04-23 13:10:00,154.79,155.14,154.79,155.11,3962.0,144.2953,144.6215,144.2953,144.5936,3962.0
2020-04-23 13:15:00,155.07,155.07,154.75,154.75,1970.0,144.5563,144.5563,144.258,144.258,1970.0
2020-04-23 13:20:00,154.77,154.78,154.08,154.21,11818.0,144.2766,144.286,143.6334,143.7546,11818.0
2020-04-23 13:25:00,154.06,154.24,153.96,154.24,2050.0,143.6148,143.7826,143.5216,143.7826,2050.0
2020-04-23 13:30:00,154.34,154.47,154.27,154.43,1240.0,143.8758,143.997,143.8105,143.9597,1240.0
2020-04-23 13:35:00,154.5,154.61,154.26,154.26,3555.0,144.0249,144.1275,143.8012,143.8012,3555.0
2020-04-23 13:40:00,154.29,154.29,153.93,153.93,5227.0,143.8292,143.8292,143.4936,143.4936,5227.0
2020-04-23 13:45:00,153.98,154.2,153.77,153.77,16192.0,143.5402,143.7453,143.3444,143.3444,16192.0
2020-04-23 13:50:00,153.77,153.89,153.59,153.59,7589.0,143.3444,143.4563,143.1766,143.1766,7589.0
2020-04-23 13:55:00,153.59,153.93,153.49,153.83,24015.0,143.1766,143.4936,143.0834,143.4004,24015.0
2020-04-23 14:00:00,153.9,153.97,153.71,153.92,2280.0,143.4656,143.5309,143.2885,143.4843,2280.0
2020-04-23 14:05:00,153.9,153.9,153.62,153.62,1619.0,143.4656,143.4656,143.2046,143.2046,1619.0
2020-04-23 14:10:00,153.48,153.83,153.37,153.83,6506.0,143.0741,143.4004,142.9716,143.4004,6506.0
2020-04-23 14:15:00,153.85,154.16,153.83,154.04,10420.0,143.419,143.708,143.4004,143.5961,10420.0
2020-04-23 14:20:00,154.04,154.31,154.04,154.31,3056.0,143.5961,143.8478,143.5961,143.8478,3056.0
2020-04-23 14:25:00,154.34,154.36,154.24,154.33,3472.0,143.8758,143.8944,143.7826,143.8665,3472.0
2020-04-23 14:30:00,154.31,154.5,154.28,154.4,30296.0,143.8478,144.0249,143.8199,143.9317,30296.0
2020-04-23 14:35:00,154.34,154.42,154.17,154.19,11280.0,143.8758,143.9504,143.7173,143.736,11280.0
2020-04-23 14:40:00,154.21,154.48,154.21,154.38,7186.0,143.7546,144.0063,143.7546,143.9131,7186.0
2020-04-23 14:45:00,154.38,154.43,154.27,154.33,9423.0,143.9131,143.9597,143.8105,143.8665,9423.0
2020-04-23 14:50:00,154.35,154.66,154.35,154.63,6095.0,143.8851,144.1741,143.8851,144.1461,6095.0
2020-04-23 14:55:00,154.7,154.85,154.69,154.78,2388.0,144.2114,144.3512,144.2021,144.286,2388.0
2020-04-23 15:00:00,154.75,154.75,154.59,154.65,6419.0,144.258,144.258,144.1088,144.1648,6419.0
2020-04-23 15:05:00,154.62,154.68,154.45,154.46,6311.0,144.1368,144.1927,143.9783,143.9877,6311.0
2020-04-23 15:10:00,154.33,154.35,154.02,154.04,3745.0,143.8665,143.8851,143.5775,143.5961,3745.0
2020-04-23 15:15:00,154.03,154.12,153.81,153.81,6494.0,143.5868,143.6707,143.3817,143.3817,6494.0
2020-04-23 15:20:00,153.82,153.88,153.67,153.87,8675.0,143.391,143.447,143.2512,143.4377,8675.0
2020-04-23 15:25:00,153.86,154.0,153.76,153.94,18524.0,143.4283,143.5588,143.3351,143.5029,18524.0
2020-04-23 15:30:00,153.99,154.17,153.64,154.01,24177.0,143.5495,143.7173,143.2232,143.5682,24177.0
2020-04-23 15:35:00,154.06,154.12,153.91,153.97,6674.0,143.6148,143.6707,143.4749,143.5309,6674.0
2020-04-23 15:40:00,154.0,154.26,154.0,154.15,11537.0,143.5588,143.8012,143.5588,143.6987,11537.0
2020-04-23 15:45:00,153.87,154.19,153.86,154.06,5254.0,143.4377,143.736,143.4283,143.6148,5254.0
2020-04-23 15:50:00,154.14,154.31,153.63,153.79,18381.0,143.6893,143.8478,143.2139,143.3631,18381.0
2020-04-23 15:55:00,153.73,153.76,153.51,153.6,81899.0,143.3071,143.3351,143.1021,143.186,81899.0
2020-04-24 09:30:00,154.59,154.73,154.25,154.39,16376.0,144.1088,144.2393,143.7919,143.9224,16376.0
2020-04-24 09:35:00,154.38,154.39,154.11,154.39,23114.0,143.9131,143.9224,143.6614,143.9224,23114.0
2020-04-24 09:40:00,154.28,154.34,153.94,154.03,22211.0,143.8199,143.8758,143.5029,143.5868,22211.0
2020-04-24 09:45:00,153.99,154.06,153.49,153.5,24453.0,143.5495,143.6148,143.0834,143.0927,24453.0
2020-04-24 09:50:00,153.52,153.91,153.51,153.77,23036.0,143.1114,143.4749,143.1021,143.3444,23036.0
2020-04-24 09:55:00,153.64,153.81,153.37,153.4,10003.0,143.2232,143.3817,142.9716,142.9995,10003.0
2020-04-24 10:00:00,153.72,153.73,153.55,153.59,3058.0,143.2978,143.3071,143.1393,143.1766,3058.0
2020-04-24 10:05:00,153.68,153.82,153.4,153.46,12389.0,143.2605,143.391,142.9995,143.0555,12389.0
2020-04-24 10:10:00,153.58,153.76,153.58,153.69,2388.0,143.1673,143.3351,143.1673,143.2699,2388.0
2020-04-24 10:15:00,153.61,153.96,153.61,153.95,1950.0,143.1953,143.5216,143.1953,143.5122,1950.0
2020-04-24 10:20:00,153.87,153.98,153.85,153.87,3809.0,143.4377,143.5402,143.419,143.4377,3809.0
2020-04-24 10:25:00,153.73,153.83,153.69,153.73,1798.0,143.3071,143.4004,143.2699,143.3071,1798.0
2020-04-24 10:30:00,153.62,153.99,153.59,153.99,4488.0,143.2046,143.5495,143.1766,143.5495,4488.0
2020-04-24 10:35:00,154.03,154.21,154.03,154.15,6133.0,143.5868,143.7546,143.5868,143.6987,6133.0
2020-04-24 10:40:00,154.14,154.14,154.08,154.13,6346.0,143.6893,143.6893,143.6334,143.68,6346.0
2020-04-24 10:45:00,154.05,154.13,154.01,154.01,1513.0,143.6054,143.68,143.5682,143.5682,1513.0
2020-04-24 10:50:00,154.1,154.1,154.02,154.02,607.0,143.6521,143.6521,143.5775,143.5775,607.0
2020-04-24 10:55:00,153.79,153.87,153.69,153.81,10044.0,143.3631,143.4377,143.2699,143.3817,10044.0
2020-04-24 11:00:00,153.81,153.81,153.48,153.52,5718.0,143.3817,143.3817,143.0741,143.1114,5718.0
2020-04-24 11:05:00,153.54,153.66,153.47,153.64,6227.0,143.13,143.2419,143.0648,143.2232,6227.0
2020-04-24 11:10:00,153.41,153.41,153.24,153.3,6344.0,143.0088,143.0088,142.8504,142.9063,6344.0
2020-04-24 11:15:00,153.4,153.55,153.4,153.54,4865.0,142.9995,143.1393,142.9995,143.13,4865.0
2020-04-24 11:20:00,153.64,153.74,153.59,153.74,2053.0,143.2232,143.3165,143.1766,143.3165,2053.0
2020-04-24 11:25:00,153.66,153.72,153.65,153.69,4597.0,143.2419,143.2978,143.2326,143.2699,4597.0
2020-04-24 11:30:00,153.63,153.68,153.36,153.5,1033.0,143.2139,143.2605,142.9622,143.0927,1033.0
2020-04-24 11:35:00,153.65,153.73,153.6,153.73,2365.0,143.2326,143.3071,143.186,143.3071,2365.0
2020-04-24 11:40:00,153.7,153.7,153.54,153.58,4730.0,143.2792,143.2792,143.13,143.1673,4730.0
2020-04-24 11:45:00,153.53,153.84,153.53,153.83,21356.0,143.1207,143.4097,143.1207,143.4004,21356.0
2020-04-24 11:50:00,153.8,153.83,153.77,153.78,1950.0,143.3724,143.4004,143.3444,143.3538,1950.0
2020-04-24 11:55:00,153.71,153.72,153.64,153.66,1255.0,143.2885,143.2978,143.2232,143.2419,1255.0
2020-04-24 12:00:00,153.61,153.69,153.5,153.67,52872.0,143.1953,143.2699,143.0927,143.2512,52872.0
2020-04-24 12:05:00,153.73,153.9,153.71,153.9,13839.0,143.3071,143.4656,143.2885,143.4656,13839.0
2020-04-24 12:10:00,153.81,153.86,153.77,153.82,12173.0,143.3817,143.4283,143.3444,143.391,12173.0
2020-04-24 12:15:00,153.75,153.82,153.75,153.82,1220.0,143.3258,143.391,143.3258,143.391,1220.0
2020-04-24 12:20:00,153.8,153.8,153.66,153.7,2415.0,143.3724,143.3724,143.2419,143.2792,2415.0
2020-04-24 12:25:00,153.78,153.99,153.78,153.99,800.0,143.3538,143.5495,143.3538,143.5495,800.0
2020-04-24 12:30:00,153.99,153.99,153.92,153.93,4152.0,143.5495,143.5495,143.4843,143.4936,4152.0
2020-04-24 12:35:00,153.88,154.0,153.86,154.0,2250.0,143.447,143.5588,143.4283,143.5588,2250.0
2020-04-24 12:40:00,154.13,154.22,154.11,154.22,1368.0,143.68,143.7639,143.6614,143.7639,1368.0
2020-04-24 12:45:00,154.24,154.25,154.19,154.21,10558.0,143.7826,143.7919,143.736,143.7546,10558.0
2020-04-24 12:50:00,154.23,154.23,154.03,154.07,2764.0,143.7732,143.7732,143.5868,143.6241,2764.0
2020-04-24 12:55:00,154.04,154.15,154.03,154.12,2458.0,143.5961,143.6987,143.5868,143.6707,2458.0
2020-04-24 13:00:00,154.12,154.12,154.0,154.05,1827.0,143.6707,143.6707,143.5588,143.6054,1827.0
2020-04-24 13:05:00,154.05,154.09,154.01,154.05,2818.0,143.6054,143.6427,143.5682,143.6054,2818.0
2020-04-24 13:10:00,153.97,154.0,153.9,153.98,2351.0,143.5309,143.5588,143.4656,143.5402,2351.0
2020-04-24 13:15:00,153.96,154.06,153.93,154.06,1200.0,143.5216,143.6148,143.4936,143.6148,1200.0
2020-04-24 13:20:00,153.98,154.08,153.98,154.08,4250.0,143.5402,143.6334,143.5402,143.6334,4250.0
2020-04-24 13:25:00,154.08,154.17,154.07,154.14,1080.0,143.6334,143.7173,143.6241,143.6893,1080.0
2020-04-24 13:30:00,154.22,154.23,154.12,154.15,3742.0,143.7639,143.7732,143.6707,143.6987,3742.0
2020-04-24 13:35:00,154.16,154.3,154.16,154.28,2605.0,143.708,143.8385,143.708,143.8199,2605.0
2020-04-24 13:40:00,154.31,154.5,154.31,154.5,8661.0,143.8478,144.0249,143.8478,144.0249,8661.0
2020-04-24 13:45:00,154.51,154.51,154.46,154.51,17821.0,144.0343,144.0343,143.9877,144.0343,17821.0
2020-04-24 13:50:00,154.47,154.63,154.47,154.61,5543.0,143.997,144.1461,143.997,144.1275,5543.0
2020-04-24 13:55:00,154.55,154.82,154.54,154.82,4232.0,144.0715,144.3232,144.0622,144.3232,4232.0
2020-04-24 14:00:00,154.84,154.91,154.79,154.91,1355.0,144.3419,144.4071,144.2953,144.4071,1355.0
2020-04-24 14:05:00,154.91,155.1,154.89,155.05,3513.0,144.4071,144.5843,144.3885,144.5376,3513.0
2020-04-24 14:10:00,155.04,155.04,154.95,155.01,12007.0,144.5283,144.5283,144.4444,144.5004,12007.0
2020-04-24 14:15:00,155.0,155.11,155.0,155.05,4670.0,144.491,144.5936,144.491,144.5376,4670.0
2020-04-24 14:20:00,155.05,155.1,154.92,154.97,6850.0,144.5376,144.5843,144.4165,144.4631,6850.0
2020-04-24 14:25:00,154.91,154.91,154.87,154.87,1082.0,144.4071,144.4071,144.3699,144.3699,1082.0
2020-04-24 14:30:00,154.91,155.02,154.91,155.0,7052.0,144.4071,144.5097,144.4071,144.491,7052.0
2020-04-24 14:35:00,154.99,155.27,154.98,155.27,10686.0,144.4817,144.7427,144.4724,144.7427,10686.0
2020-04-24 14:40:00,155.27,155.34,155.2,155.23,23672.0,144.7427,144.808,144.6775,144.7054,23672.0
2020-04-24 14:45:00,155.27,155.38,155.26,155.36,10759.0,144.7427,144.8453,144.7334,144.8266,10759.0
2020-04-24 14:50:00,155.39,155.42,155.15,155.19,51999.0,144.8546,144.8826,144.6309,144.6682,51999.0
2020-04-24 14:55:00,155.2,155.33,155.2,155.29,6599.0,144.6775,144.7987,144.6775,144.7614,6599.0
2020-04-24 15:00:00,155.26,155.26,155.07,155.12,3912.0,144.7334,144.7334,144.5563,144.6029,3912.0
2020-04-24 15:05:00,155.13,155.39,155.13,155.39,3011.0,144.6122,144.8546,144.6122,144.8546,3011.0
2020-04-24 15:10:00,155.45,155.51,155.19,155.35,7201.0,144.9105,144.9665,144.6682,144.8173,7201.0
2020-04-24 15:15:00,155.33,155.45,155.21,155.42,2796.0,144.7987,144.9105,144.6868,144.8826,2796.0
2020-04-24 15:20:00,155.47,155.51,155.36,155.51,2794.0,144.9292,144.9665,144.8266,144.9665,2794.0
2020-04-24 15:25:00,155.56,155.66,155.47,155.65,9037.0,145.0131,145.1063,144.9292,145.097,9037.0
2020-04-24 15:30:00,155.65,155.69,155.58,155.69,7881.0,145.097,145.1343,145.0317,145.1343,7881.0
2020-04-24 15:35:00,155.72,155.81,155.59,155.81,34429.0,145.1622,145.2461,145.041,145.2461,34429.0
2020-04-24 15:40:00,155.81,156.0,155.81,155.94,17956.0,145.2461,145.4232,145.2461,145.3673,17956.0
2020-04-24 15:45:00,155.93,156.06,155.83,155.93,21939.0,145.358,145.4792,145.2648,145.358,21939.0
2020-04-24 15:50:00,155.96,156.02,155.4,155.61,62480.0,145.386,145.4419,144.8639,145.0597,62480.0
2020-04-24 15:55:00,155.6,155.72,155.47,155.65,62530.0,145.0504,145.1622,144.9292,145.097,62530.0
2020-04-27 09:30:00,156.92,157.1,156.82,157.03,9559.0,146.2809,146.4487,146.1876,146.3834,9559.0
2020-04-27 09:35:00,157.04,157.16,156.95,157.09,4950.0,146.3927,146.5046,146.3088,146.4393,4950.0
2020-04-27 09:40:00,156.96,157.06,156.84,156.85,6798.0,146.3182,146.4114,146.2063,146.2156,6798.0
2020-04-27 09:45:00,156.7,156.84,156.63,156.84,3095.0,146.0758,146.2063,146.0105,146.2063,3095.0
2020-04-27 09:50:00,156.95,157.03,156.9,156.99,1851.0,146.3088,146.3834,146.2622,146.3461,1851.0
2020-04-27 09:55:00,157.09,157.32,156.98,157.32,21863.0,146.4393,146.6537,146.3368,146.6537,21863.0
2020-04-27 10:00:00,157.32,157.32,157.24,157.24,502.0,146.6537,146.6537,146.5792,146.5792,502.0
2020-04-27 10:05:00,157.25,157.25,157.02,157.15,7512.0,146.5885,146.5885,146.3741,146.4953,7512.0
2020-04-27 10:10:00,157.13,157.35,157.04,157.35,3594.0,146.4766,146.6817,146.3927,146.6817,3594.0
2020-04-27 10:15:00,157.37,157.52,157.25,157.52,14843.0,146.7004,146.8402,146.5885,146.8402,14843.0
2020-04-27 10:20:00,157.6,157.65,157.49,157.51,4331.0,146.9148,146.9614,146.8122,146.8309,4331.0
2020-04-27 10:25:00,157.47,157.47,157.32,157.33,1836.0,146.7936,146.7936,146.6537,146.6631,1836.0
2020-04-27 10:30:00,157.4,157.45,157.33,157.45,1404.0,146.7283,146.7749,146.6631,146.7749,1404.0
2020-04-27 10:35:00,157.32,157.47,157.32,157.47,3116.0,146.6537,146.7936,146.6537,146.7936,3116.0
2020-04-27 10:40:00,157.49,157.49,157.49,157.49,100.0,146.8122,146.8122,146.8122,146.8122,100.0
2020-04-27 10:45:00,157.54,157.54,157.4,157.41,1978.0,146.8588,146.8588,146.7283,146.7376,1978.0
2020-04-27 10:50:00,157.63,157.76,157.63,157.69,8070.0,146.9427,147.0639,146.9427,146.9987,8070.0
2020-04-27 10:55:00,157.63,157.63,157.32,157.32,138173.0,146.9427,146.9427,146.6537,146.6537,138173.0
2020-04-27 11:00:00,157.36,157.51,157.26,157.51,3669.0,146.691,146.8309,146.5978,146.8309,3669.0
2020-04-27 11:05:00,157.36,157.48,157.34,157.48,340.0,146.691,146.8029,146.6724,146.8029,340.0
2020-04-27 11:10:00,157.39,157.52,157.39,157.46,3682.0,146.719,146.8402,146.719,146.7843,3682.0
2020-04-27 11:15:00,157.48,157.67,157.43,157.67,2916.0,146.8029,146.98,146.7563,146.98,2916.0
2020-04-27 11:20:00,157.66,157.73,157.66,157.73,3566.0,146.9707,147.0359,146.9707,147.0359,3566.0
2020-04-27 11:25:00,157.75,157.87,157.74,157.87,3485.0,147.0546,147.1665,147.0453,147.1665,3485.0
2020-04-27 11:30:00,157.82,158.02,157.81,158.02,20791.0,147.1198,147.3063,147.1105,147.3063,20791.0
2020-04-27 11:35:00,157.97,158.06,157.92,158.05,11180.0,147.2597,147.3436,147.2131,147.3342,11180.0
2020-04-27 11:40:00,158.01,158.17,158.01,158.17,1489.0,147.297,147.4461,147.297,147.4461,1489.0
2020-04-27 11:45:00,158.15,158.15,158.08,158.08,4021.0,147.4275,147.4275,147.3622,147.3622,4021.0
2020-04-27 11:50:00,158.12,158.12,158.0,158.02,2627.0,147.3995,147.3995,147.2876,147.3063,2627.0
2020-04-27 11:55:00,158.1,158.1,158.02,158.05,3208.0,147.3809,147.3809,147.3063,147.3342,3208.0
2020-04-27 12:00:00,158.07,158.1,157.87,157.87,8838.0,147.3529,147.3809,147.1665,147.1665,8838.0
2020-04-27 12:05:00,157.88,157.96,157.86,157.9,3381.0,147.1758,147.2504,147.1571,147.1944,3381.0
2020-04-27 12:10:00,157.94,157.94,157.83,157.94,12182.0,147.2317,147.2317,147.1292,147.2317,12182.0
2020-04-27 12:15:00,157.99,158.07,157.99,157.99,1116.0,147.2783,147.3529,147.2783,147.2783,1116.0
2020-04-27 12:20:00,158.04,158.06,157.95,158.01,3084.0,147.3249,147.3436,147.241,147.297,3084.0
2020-04-27 12:25:00,158.0,158.03,157.93,158.0,1682.0,147.2876,147.3156,147.2224,147.2876,1682.0
2020-04-27 12:30:00,158.12,158.22,158.12,158.22,1350.0,147.3995,147.4927,147.3995,147.4927,1350.0
2020-04-27 12:35:00,158.22,158.32,158.14,158.14,6643.0,147.4927,147.5859,147.4181,147.4181,6643.0
2020-04-27 12:40:00,158.18,158.18,158.13,158.18,741.0,147.4554,147.4554,147.4088,147.4554,741.0
2020-04-27 12:45:00,158.16,158.16,158.03,158.11,17248.0,147.4368,147.4368,147.3156,147.3902,17248.0
2020-04-27 12:50:00,158.15,158.2,157.97,157.97,21461.0,147.4275,147.4741,147.2597,147.2597,21461.0
2020-04-27 12:55:00,158.08,158.25,158.08,158.19,9482.0,147.3622,147.5207,147.3622,147.4648,9482.0
2020-04-27 13:00:00,158.15,158.17,157.93,157.99,4643.0,147.4275,147.4461,147.2224,147.2783,4643.0
2020-04-27 13:05:00,158.03,158.07,158.03,158.07,1200.0,147.3156,147.3529,147.3156,147.3529,1200.0
2020-04-27 13:10:00,158.01,158.12,158.01,158.07,858.0,147.297,147.3995,147.297,147.3529,858.0
2020-04-27 13:15:00,157.97,158.01,157.8,157.8,4614.0,147.2597,147.297,147.1012,147.1012,4614.0
2020-04-27 13:20:00,157.84,157.85,157.73,157.73,2384.0,147.1385,147.1478,147.0359,147.0359,2384.0
2020-04-27 13:25:00,157.71,157.91,157.7,157.91,2731.0,147.0173,147.2037,147.008,147.2037,2731.0
2020-04-27 13:30:00,157.86,157.9,157.81,157.81,7413.0,147.1571,147.1944,147.1105,147.1105,7413.0
2020-04-27 13:35:00,157.8,157.84,157.75,157.84,1278.0,147.1012,147.1385,147.0546,147.1385,1278.0
2020-04-27 13:40:00,157.85,157.9,157.73,157.73,25349.0,147.1478,147.1944,147.0359,147.0359,25349.0
2020-04-27 13:45:00,157.7,157.78,157.65,157.72,29866.0,147.008,147.0826,146.9614,147.0266,29866.0
2020-04-27 13:50:00,157.83,157.86,157.82,157.82,45753.0,147.1292,147.1571,147.1198,147.1198,45753.0
2020-04-27 13:55:00,157.89,157.99,157.87,157.89,15482.0,147.1851,147.2783,147.1665,147.1851,15482.0
2020-04-27 14:00:00,157.93,158.09,157.93,158.04,3916.0,147.2224,147.3715,147.2224,147.3249,3916.0
2020-04-27 14:05:00,158.05,158.07,158.0,158.07,800.0,147.3342,147.3529,147.2876,147.3529,800.0
2020-04-27 14:10:00,158.11,158.17,158.1,158.16,696.0,147.3902,147.4461,147.3809,147.4368,696.0
2020-04-27 14:15:00,158.12,158.18,158.06,158.14,6922.0,147.3995,147.4554,147.3436,147.4181,6922.0
2020-04-27 14:20:00,158.19,158.2,158.15,158.17,8275.0,147.4648,147.4741,147.4275,147.4461,8275.0
2020-04-27 14:25:00,158.2,158.2,158.07,158.15,4344.0,147.4741,147.4741,147.3529,147.4275,4344.0
2020-04-27 14:30:00,158.08,158.23,158.04,158.22,622.0,147.3622,147.502,147.3249,147.4927,622.0
2020-04-27 14:35:00,158.15,158.19,158.1,158.19,68615.0,147.4275,147.4648,147.3809,147.4648,68615.0
2020-04-27 14:40:00,158.32,158.39,158.26,158.27,9851.0,147.5859,147.6512,147.53,147.5393,9851.0
2020-04-27 14:45:00,158.28,158.49,158.28,158.48,10934.0,147.5487,147.7444,147.5487,147.7351,10934.0
2020-04-27 14:50:00,158.44,158.47,158.38,158.39,19687.0,147.6978,147.7258,147.6419,147.6512,19687.0
2020-04-27 14:55:00,158.37,158.4,158.35,158.35,6922.0,147.6326,147.6605,147.6139,147.6139,6922.0
2020-04-27 15:00:00,158.39,158.56,158.36,158.53,4055.0,147.6512,147.8097,147.6232,147.7817,4055.0
2020-04-27 15:05:00,158.54,158.56,158.31,158.32,30245.0,147.791,147.8097,147.5766,147.5859,30245.0
2020-04-27 15:10:00,158.34,158.52,158.34,158.49,7720.0,147.6046,147.7724,147.6046,147.7444,7720.0
2020-04-27 15:15:00,158.49,158.57,158.43,158.57,11135.0,147.7444,147.819,147.6885,147.819,11135.0
2020-04-27 15:20:00,158.53,158.62,158.52,158.59,18262.0,147.7817,147.8656,147.7724,147.8376,18262.0
2020-04-27 15:25:00,158.56,158.59,158.4,158.42,5339.0,147.8097,147.8376,147.6605,147.6792,5339.0
2020-04-27 15:30:00,158.43,158.57,158.41,158.51,7064.0,147.6885,147.819,147.6698,147.7631,7064.0
2020-04-27 15:35:00,158.57,158.7,158.57,158.62,6609.0,147.819,147.9402,147.819,147.8656,6609.0
2020-04-27 15:40:00,158.61,158.78,158.61,158.74,7598.0,147.8563,148.0148,147.8563,147.9775,7598.0
2020-04-27 15:45:00,158.79,158.8,158.62,158.65,6567.0,148.0241,148.0334,147.8656,147.8936,6567.0
2020-04-27 15:50:00,158.77,158.78,158.46,158.49,12252.0,148.0054,148.0148,147.7165,147.7444,12252.0
2020-04-27 15:55:00,158.51,158.51,158.21,158.26,9526.0,147.7631,147.7631,147.4834,147.53,9526.0
2020-04-28 09:30:00,160.55,160.58,160.2,160.31,67878.0,149.6648,149.6927,149.3385,149.441,67878.0
2020-04-28 09:35:00,160.3,160.37,160.17,160.2,24380.0,149.4317,149.497,149.3105,149.3385,24380.0
2020-04-28 09:40:00,160.28,160.38,160.11,160.38,22583.0,149.4131,149.5063,149.2546,149.5063,22583.0
2020-04-28 09:45:00,160.54,160.54,160.2,160.21,9877.0,149.6554,149.6554,149.3385,149.3478,9877.0
2020-04-28 09:50:00,160.23,160.45,160.23,160.28,17265.0,149.3664,149.5715,149.3664,149.4131,17265.0
2020-04-28 09:55:00,160.19,160.28,159.61,159.67,14366.0,149.3292,149.4131,148.7885,148.8444,14366.0
2020-04-28 10:00:00,159.65,159.76,159.43,159.5,3670.0,148.8258,148.9283,148.6207,148.6859,3670.0
2020-04-28 10:05:00,159.69,159.8,159.69,159.74,19924.0,148.8631,148.9656,148.8631,148.9097,19924.0
2020-04-28 10:10:00,159.8,159.88,159.73,159.74,12318.0,148.9656,149.0402,148.9003,148.9097,12318.0
2020-04-28 10:15:00,159.67,159.82,159.56,159.57,5704.0,148.8444,148.9842,148.7419,148.7512,5704.0
2020-04-28 10:20:00,159.51,159.51,159.14,159.19,12217.0,148.6953,148.6953,148.3503,148.397,12217.0
2020-04-28 10:25:00,159.1,159.26,159.05,159.15,27458.0,148.3131,148.4622,148.2665,148.3597,27458.0
2020-04-28 10:30:00,159.21,159.27,158.98,159.02,6359.0,148.4156,148.4715,148.2012,148.2385,6359.0
2020-04-28 10:35:00,159.05,159.19,159.05,159.11,4172.0,148.2665,148.397,148.2665,148.3224,4172.0
2020-04-28 10:40:00,159.05,159.08,158.36,158.36,22468.0,148.2665,148.2944,147.6232,147.6232,22468.0
2020-04-28 10:45:00,158.46,158.52,158.37,158.49,3717.0,147.7165,147.7724,147.6326,147.7444,3717.0
2020-04-28 10:50:00,158.45,158.49,158.0,158.02,9293.0,147.7071,147.7444,147.2876,147.3063,9293.0
2020-04-28 10:55:00,158.0,158.02,157.43,157.44,20595.0,147.2876,147.3063,146.7563,146.7656,20595.0
2020-04-28 11:00:00,157.49,157.88,157.41,157.79,16301.0,146.8122,147.1758,146.7376,147.0919,16301.0
2020-04-28 11:05:00,157.81,158.16,157.76,158.11,17489.0,147.1105,147.4368,147.0639,147.3902,17489.0
2020-04-28 11:10:00,158.13,158.26,158.06,158.26,33498.0,147.4088,147.53,147.3436,147.53,33498.0
2020-04-28 11:15:00,158.22,158.22,157.96,157.96,8326.0,147.4927,147.4927,147.2504,147.2504,8326.0
2020-04-28 11:20:00,157.95,158.14,157.92,158.12,7962.0,147.241,147.4181,147.2131,147.3995,7962.0
2020-04-28 11:25:00,158.22,158.42,158.21,158.35,8221.0,147.4927,147.6792,147.4834,147.6139,8221.0
2020-04-28 11:30:00,158.38,158.57,158.37,158.52,6311.0,147.6419,147.819,147.6326,147.7724,6311.0
2020-04-28 11:35:00,158.49,158.6,158.49,158.51,639.0,147.7444,147.847,147.7444,147.7631,639.0
2020-04-28 11:40:00,158.37,158.52,158.35,158.45,6055.0,147.6326,147.7724,147.6139,147.7071,6055.0
2020-04-28 11:45:00,158.49,158.59,158.39,158.43,4701.0,147.7444,147.8376,147.6512,147.6885,4701.0
2020-04-28 11:50:00,158.4,158.4,158.01,158.2,15982.0,147.6605,147.6605,147.297,147.4741,15982.0
2020-04-28 11:55:00,158.19,158.21,158.06,158.15,22820.0,147.4648,147.4834,147.3436,147.4275,22820.0
2020-04-28 12:00:00,158.19,158.27,157.9,158.03,27828.0,147.4648,147.5393,147.1944,147.3156,27828.0
2020-04-28 12:05:00,158.07,158.35,158.07,158.35,14242.0,147.3529,147.6139,147.3529,147.6139,14242.0
2020-04-28 12:10:00,158.38,158.5,158.2,158.21,29502.0,147.6419,147.7537,147.4741,147.4834,29502.0
2020-04-28 12:15:00,158.21,158.21,157.63,157.68,23203.0,147.4834,147.4834,146.9427,146.9893,23203.0
2020-04-28 12:20:00,157.75,157.85,157.66,157.69,9044.0,147.0546,147.1478,146.9707,146.9987,9044.0
2020-04-28 12:25:00,157.82,157.95,157.82,157.92,12631.0,147.1198,147.241,147.1198,147.2131,12631.0
2020-04-28 12:30:00,157.91,158.12,157.84,158.12,14056.0,147.2037,147.3995,147.1385,147.3995,14056.0
2020-04-28 12:35:00,158.11,158.15,158.05,158.1,2500.0,147.3902,147.4275,147.3342,147.3809,2500.0
2020-04-28 12:40:00,158.09,158.21,158.03,158.14,13670.0,147.3715,147.4834,147.3156,147.4181,13670.0
2020-04-28 12:45:00,158.12,158.19,157.89,158.19,18255.0,147.3995,147.4648,147.1851,147.4648,18255.0
2020-04-28 12:50:00,158.18,158.21,158.05,158.05,20685.0,147.4554,147.4834,147.3342,147.3342,20685.0
2020-04-28 12:55:00,158.12,158.52,158.12,158.44,13848.0,147.3995,147.7724,147.3995,147.6978,13848.0
2020-04-28 13:00:00,158.46,158.6,158.42,158.58,21181.0,147.7165,147.847,147.6792,147.8283,21181.0
2020-04-28 13:05:00,158.59,158.63,158.51,158.54,30284.0,147.8376,147.8749,147.7631,147.791,30284.0
2020-04-28 13:10:00,158.53,158.62,158.38,158.4,30719.0,147.7817,147.8656,147.6419,147.6605,30719.0
2020-04-28 13:15:00,158.41,158.46,158.32,158.35,34330.0,147.6698,147.7165,147.5859,147.6139,34330.0
2020-04-28 13:20:00,158.36,158.52,158.36,158.52,32691.0,147.6232,147.7724,147.6232,147.7724,32691.0
2020-04-28 13:25:00,158.53,158.65,158.45,158.55,23538.0,147.7817,147.8936,147.7071,147.8003,23538.0
2020-04-28 13:30:00,158.52,158.61,158.42,158.44,8665.0,147.7724,147.8563,147.6792,147.6978,8665.0
2020-04-28 13:35:00,158.44,158.49,158.39,158.39,7460.0,147.6978,147.7444,147.6512,147.6512,7460.0
2020-04-28 13:40:00,158.41,158.76,158.41,158.76,4347.0,147.6698,147.9961,147.6698,147.9961,4347.0
2020-04-28 13:45:00,158.72,158.84,158.71,158.8,6570.0,147.9588,148.0707,147.9495,148.0334,6570.0
2020-04-28 13:50:00,158.76,158.82,158.71,158.71,6741.0,147.9961,148.052,147.9495,147.9495,6741.0
2020-04-28 13:55:00,158.7,158.7,158.52,158.53,12649.0,147.9402,147.9402,147.7724,147.7817,12649.0
2020-04-28 14:00:00,158.64,158.88,158.62,158.8,1344.0,147.8842,148.108,147.8656,148.0334,1344.0
2020-04-28 14:05:00,158.78,158.81,158.65,158.77,1215.0,148.0148,148.0427,147.8936,148.0054,1215.0
2020-04-28 14:10:00,158.92,158.93,158.91,158.91,1964.0,148.1453,148.1546,148.1359,148.1359,1964.0
2020-04-28 14:15:00,158.92,158.97,158.87,158.97,6218.0,148.1453,148.1919,148.0987,148.1919,6218.0
2020-04-28 14:20:00,158.89,158.96,158.89,158.95,2590.0,148.1173,148.1826,148.1173,148.1732,2590.0
2020-04-28 14:25:00,159.0,159.04,158.84,158.84,4476.0,148.2198,148.2571,148.0707,148.0707,4476.0
2020-04-28 14:30:00,158.98,159.03,158.9,158.91,17019.0,148.2012,148.2478,148.1266,148.1359,17019.0
2020-04-28 14:35:00,158.85,158.85,158.64,158.65,5581.0,148.08,148.08,147.8842,147.8936,5581.0
2020-04-28 14:40:00,158.66,158.82,158.58,158.58,8299.0,147.9029,148.052,147.8283,147.8283,8299.0
2020-04-28 14:45:00,158.59,158.72,158.58,158.72,3582.0,147.8376,147.9588,147.8283,147.9588,3582.0
2020-04-28 14:50:00,158.7,158.71,158.52,158.58,3792.0,147.9402,147.9495,147.7724,147.8283,3792.0
2020-04-28 14:55:00,158.43,158.43,158.42,158.42,1066.0,147.6885,147.6885,147.6792,147.6792,1066.0
2020-04-28 15:00:00,158.42,158.63,158.42,158.56,12834.0,147.6792,147.8749,147.6792,147.8097,12834.0
2020-04-28 15:05:00,158.58,158.66,158.51,158.61,2988.0,147.8283,147.9029,147.7631,147.8563,2988.0
2020-04-28 15:10:00,158.66,158.66,158.54,158.63,6397.0,147.9029,147.9029,147.791,147.8749,6397.0
2020-04-28 15:15:00,158.56,158.68,158.52,158.68,7117.0,147.8097,147.9215,147.7724,147.9215,7117.0
2020-04-28 15:20:00,158.63,158.87,158.23,158.44,25494.0,147.8749,148.0987,147.502,147.6978,25494.0
2020-04-28 15:25:00,158.46,158.64,158.46,158.61,5919.0,147.7165,147.8842,147.7165,147.8563,5919.0
2020-04-28 15:30:00,158.58,158.63,158.44,158.44,5060.0,147.8283,147.8749,147.6978,147.6978,5060.0
2020-04-28 15:35:00,158.43,158.5,158.31,158.5,9467.0,147.6885,147.7537,147.5766,147.7537,9467.0
2020-04-28 15:40:00,158.53,158.53,158.36,158.43,11061.0,147.7817,147.7817,147.6232,147.6885,11061.0
2020-04-28 15:45:00,158.32,158.32,157.89,157.9,4866.0,147.5859,147.5859,147.1851,147.1944,4866.0
2020-04-28 15:50:00,157.8,157.9,157.42,157.46,11778.0,147.1012,147.1944,146.747,146.7843,11778.0
2020-04-28 15:55:00,157.49,157.7,157.4,157.59,24399.0,146.8122,147.008,146.7283,146.9054,24399.0
2020-04-29 09:30:00,160.78,160.82,160.47,160.53,33801.0,149.8792,149.9164,149.5902,149.6461,33801.0
2020-04-29 09:35:00,160.73,160.73,160.27,160.35,6906.0,149.8325,149.8325,149.4037,149.4783,6906.0
2020-04-29 09:40:00,160.31,160.61,160.3,160.55,6151.0,149.441,149.7207,149.4317,149.6648,6151.0
2020-04-29 09:45:00,160.61,160.95,160.61,160.9,2193.0,149.7207,150.0376,149.7207,149.991,2193.0
2020-04-29 09:50:00,160.92,161.07,160.92,161.01,3000.0,150.0097,150.1495,150.0097,150.0936,3000.0
2020-04-29 09:55:00,161.07,161.16,160.99,161.08,4403.0,150.1495,150.2334,150.0749,150.1588,4403.0
2020-04-29 10:00:00,161.11,161.12,160.87,160.87,2630.0,150.1868,150.1961,149.9631,149.9631,2630.0
2020-04-29 10:05:00,160.89,160.91,160.69,160.69,5198.0,149.9817,150.0003,149.7953,149.7953,5198.0
2020-04-29 10:10:00,160.53,160.68,160.49,160.62,4335.0,149.6461,149.7859,149.6088,149.73,4335.0
2020-04-29 10:15:00,160.67,160.97,160.67,160.96,1957.0,149.7766,150.0563,149.7766,150.047,1957.0
2020-04-29 10:20:00,160.92,161.1,160.92,161.1,4893.0,150.0097,150.1775,150.0097,150.1775,4893.0
2020-04-29 10:25:00,161.11,161.15,161.06,161.06,4207.0,150.1868,150.2241,150.1402,150.1402,4207.0
2020-04-29 10:30:00,161.23,161.32,161.21,161.23,9658.0,150.2986,150.3825,150.28,150.2986,9658.0
2020-04-29 10:35:00,161.3,161.33,161.05,161.06,9381.0,150.3639,150.3919,150.1309,150.1402,9381.0
2020-04-29 10:40:00,161.21,161.31,161.21,161.31,600.0,150.28,150.3732,150.28,150.3732,600.0
2020-04-29 10:45:00,161.29,161.29,161.18,161.26,3999.0,150.3546,150.3546,150.252,150.3266,3999.0
2020-04-29 10:50:00,161.42,161.52,161.4,161.47,5325.0,150.4758,150.569,150.4571,150.5224,5325.0
2020-04-29 10:55:00,161.53,161.55,161.47,161.51,810.0,150.5783,150.597,150.5224,150.5597,810.0
2020-04-29 11:00:00,161.42,161.43,161.15,161.23,5328.0,150.4758,150.4851,150.2241,150.2986,5328.0
2020-04-29 11:05:00,161.28,161.46,161.27,161.34,4499.0,150.3453,150.5131,150.3359,150.4012,4499.0
2020-04-29 11:10:00,161.34,161.62,161.34,161.44,14577.0,150.4012,150.6622,150.4012,150.4944,14577.0
2020-04-29 11:15:00,161.47,161.61,161.47,161.61,4123.0,150.5224,150.6529,150.5224,150.6529,4123.0
2020-04-29 11:20:00,161.54,161.71,161.53,161.7,1587.0,150.5876,150.7461,150.5783,150.7368,1587.0
2020-04-29 11:25:00,161.75,161.75,161.64,161.67,5151.0,150.7834,150.7834,150.6808,150.7088,5151.0
2020-04-29 11:30:00,161.61,161.67,161.48,161.5,8482.0,150.6529,150.7088,150.5317,150.5503,8482.0
2020-04-29 11:35:00,161.57,161.57,161.45,161.47,3125.0,150.6156,150.6156,150.5037,150.5224,3125.0
2020-04-29 11:40:00,161.41,161.48,161.41,161.44,1895.0,150.4664,150.5317,150.4664,150.4944,1895.0
2020-04-29 11:45:00,161.43,161.56,161.43,161.55,5140.0,150.4851,150.6063,150.4851,150.597,5140.0
2020-04-29 11:50:00,161.55,161.75,161.55,161.75,6398.0,150.597,150.7834,150.597,150.7834,6398.0
2020-04-29 11:55:00,161.75,161.83,161.7,161.71,2451.0,150.7834,150.858,150.7368,150.7461,2451.0
2020-04-29 12:00:00,161.73,161.87,161.73,161.85,1215.0,150.7647,150.8953,150.7647,150.8766,1215.0
2020-04-29 12:05:00,161.98,162.03,161.98,162.01,4921.0,150.9978,151.0444,150.9978,151.0258,4921.0
2020-04-29 12:10:00,161.98,162.06,161.95,162.02,1350.0,150.9978,151.0724,150.9698,151.0351,1350.0
2020-04-29 12:15:00,162.08,162.1,161.91,161.92,4400.0,151.091,151.1097,150.9325,150.9419,4400.0
2020-04-29 12:20:00,161.94,162.12,161.92,162.12,1482.0,150.9605,151.1283,150.9419,151.1283,1482.0
2020-04-29 12:25:00,162.09,162.12,161.99,162.11,3910.0,151.1003,151.1283,151.0071,151.119,3910.0
2020-04-29 12:30:00,162.13,162.22,162.09,162.13,3625.0,151.1376,151.2215,151.1003,151.1376,3625.0
2020-04-29 12:35:00,162.25,162.39,162.24,162.39,6374.0,151.2495,151.38,151.2402,151.38,6374.0
2020-04-29 12:40:00,162.37,162.4,162.37,162.4,965.0,151.3614,151.3893,151.3614,151.3893,965.0
2020-04-29 12:45:00,162.4,162.42,162.35,162.42,1405.0,151.3893,151.408,151.3427,151.408,1405.0
2020-04-29 12:50:00,162.45,162.5,162.4,162.42,7550.0,151.4359,151.4825,151.3893,151.408,7550.0
2020-04-29 12:55:00,162.41,162.45,162.27,162.29,8234.0,151.3986,151.4359,151.2681,151.2868,8234.0
2020-04-29 13:00:00,162.32,162.48,162.32,162.48,628.0,151.3147,151.4639,151.3147,151.4639,628.0
2020-04-29 13:05:00,162.5,162.63,162.5,162.63,2159.0,151.4825,151.6037,151.4825,151.6037,2159.0
2020-04-29 13:10:00,162.53,162.61,162.53,162.57,1804.0,151.5105,151.5851,151.5105,151.5478,1804.0
2020-04-29 13:15:00,162.55,162.61,162.53,162.61,2411.0,151.5292,151.5851,151.5105,151.5851,2411.0
2020-04-29 13:20:00,162.55,162.55,162.41,162.41,908.0,151.5292,151.5292,151.3986,151.3986,908.0
2020-04-29 13:25:00,162.47,162.49,162.34,162.34,5475.0,151.4546,151.4732,151.3334,151.3334,5475.0
2020-04-29 13:30:00,162.37,162.37,162.08,162.11,6000.0,151.3614,151.3614,151.091,151.119,6000.0
2020-04-29 13:35:00,162.09,162.18,162.07,162.16,5249.0,151.1003,151.1842,151.0817,151.1656,5249.0
2020-04-29 13:40:00,162.16,162.17,162.01,162.01,2108.0,151.1656,151.1749,151.0258,151.0258,2108.0
2020-04-29 13:45:00,162.09,162.15,162.07,162.14,3052.0,151.1003,151.1563,151.0817,151.1469,3052.0
2020-04-29 13:50:00,162.15,162.2,162.09,162.09,5927.0,151.1563,151.2029,151.1003,151.1003,5927.0
2020-04-29 13:55:00,162.11,162.19,162.06,162.08,1998.0,151.119,151.1936,151.0724,151.091,1998.0
2020-04-29 14:00:00,162.14,162.25,161.6,161.64,26765.0,151.1469,151.2495,150.6436,150.6808,26765.0
2020-04-29 14:05:00,161.8,161.81,161.61,161.66,7689.0,150.83,150.8393,150.6529,150.6995,7689.0
2020-04-29 14:10:00,161.78,161.78,161.53,161.57,8825.0,150.8114,150.8114,150.5783,150.6156,8825.0
2020-04-29 14:15:00,161.77,161.95,161.71,161.71,6999.0,150.802,150.9698,150.7461,150.7461,6999.0
2020-04-29 14:20:00,161.76,161.92,161.75,161.89,6567.0,150.7927,150.9419,150.7834,150.9139,6567.0
2020-04-29 14:25:00,161.92,162.09,161.91,161.98,5286.0,150.9419,151.1003,150.9325,150.9978,5286.0
2020-04-29 14:30:00,162.03,162.11,161.81,162.02,45993.0,151.0444,151.119,150.8393,151.0351,45993.0
2020-04-29 14:35:00,162.0,162.25,161.96,162.2,7999.0,151.0164,151.2495,150.9792,151.2029,7999.0
2020-04-29 14:40:00,162.14,162.34,162.14,162.31,2909.0,151.1469,151.3334,151.1469,151.3054,2909.0
2020-04-29 14:45:00,162.31,162.31,162.1,162.11,4808.0,151.3054,151.3054,151.1097,151.119,4808.0
2020-04-29 14:50:00,162.17,162.2,161.88,161.88,2629.0,151.1749,151.2029,150.9046,150.9046,2629.0
2020-04-29 14:55:00,161.88,162.33,161.85,162.33,5349.0,150.9046,151.3241,150.8766,151.3241,5349.0
2020-04-29 15:00:00,162.31,162.55,162.25,162.55,5271.0,151.3054,151.5292,151.2495,151.5292,5271.0
2020-04-29 15:05:00,162.56,162.57,162.47,162.52,16995.0,151.5385,151.5478,151.4546,151.5012,16995.0
2020-04-29 15:10:00,162.52,162.57,162.45,162.54,5684.0,151.5012,151.5478,151.4359,151.5198,5684.0
2020-04-29 15:15:00,162.55,162.55,162.32,162.46,4333.0,151.5292,151.5292,151.3147,151.4453,4333.0
2020-04-29 15:20:00,162.51,162.68,162.51,162.61,4221.0,151.4919,151.6503,151.4919,151.5851,4221.0
2020-04-29 15:25:00,162.68,162.79,162.65,162.7,9241.0,151.6503,151.7529,151.6224,151.669,9241.0
2020-04-29 15:30:00,162.73,162.75,162.56,162.74,10223.0,151.6969,151.7156,151.5385,151.7063,10223.0
2020-04-29 15:35:00,162.73,162.8,162.57,162.66,5349.0,151.6969,151.7622,151.5478,151.6317,5349.0
2020-04-29 15:40:00,162.63,162.8,162.61,162.76,5901.0,151.6037,151.7622,151.5851,151.7249,5901.0
2020-04-29 15:45:00,162.66,162.7,162.5,162.56,7104.0,151.6317,151.669,151.4825,151.5385,7104.0
2020-04-29 15:50:00,162.61,162.65,162.0,162.09,19493.0,151.5851,151.6224,151.0164,151.1003,19493.0
2020-04-29 15:55:00,162.07,162.07,161.86,161.99,9749.0,151.0817,151.0817,150.8859,151.0071,9749.0
2020-04-30 09:30:00,161.04,161.04,160.29,160.51,10953.0,150.1215,150.1215,149.4224,149.6275,10953.0
2020-04-30 09:35:00,160.3,160.32,159.94,160.09,10998.0,149.4317,149.4503,149.0961,149.2359,10998.0
2020-04-30 09:40:00,160.07,160.49,160.04,160.14,10546.0,149.2173,149.6088,149.1893,149.2825,10546.0
2020-04-30 09:45:00,160.1,160.37,160.1,160.24,4262.0,149.2453,149.497,149.2453,149.3758,4262.0
2020-04-30 09:50:00,160.43,160.57,160.33,160.57,1415.0,149.5529,149.6834,149.4597,149.6834,1415.0
2020-04-30 09:55:00,160.6,160.91,160.56,160.82,1180.0,149.7114,150.0003,149.6741,149.9164,1180.0
2020-04-30 10:00:00,160.75,161.15,160.69,160.69,16402.0,149.8512,150.2241,149.7953,149.7953,16402.0
2020-04-30 10:05:00,160.5,160.96,160.5,160.95,828.0,149.6181,150.047,149.6181,150.0376,828.0
2020-04-30 10:10:00,161.11,161.11,160.93,161.05,1386.0,150.1868,150.1868,150.019,150.1309,1386.0
2020-04-30 10:15:00,161.03,161.04,160.69,160.98,5560.0,150.1122,150.1215,149.7953,150.0656,5560.0
2020-04-30 10:20:00,160.87,160.95,160.64,160.84,3001.0,149.9631,150.0376,149.7486,149.9351,3001.0
2020-04-30 10:25:00,160.74,161.26,160.68,161.24,3894.0,149.8419,150.3266,149.7859,150.308,3894.0
2020-04-30 10:30:00,161.22,161.31,161.2,161.25,2692.0,150.2893,150.3732,150.2707,150.3173,2692.0
2020-04-30 10:35:00,161.3,161.32,161.17,161.18,2455.0,150.3639,150.3825,150.2427,150.252,2455.0
2020-04-30 10:40:00,161.07,161.07,160.45,160.51,3669.0,150.1495,150.1495,149.5715,149.6275,3669.0
2020-04-30 10:45:00,160.51,160.73,160.51,160.66,2889.0,149.6275,149.8325,149.6275,149.7673,2889.0
2020-04-30 10:50:00,160.8,160.85,160.75,160.85,300.0,149.8978,149.9444,149.8512,149.9444,300.0
2020-04-30 10:55:00,160.67,160.93,160.67,160.74,8989.0,149.7766,150.019,149.7766,149.8419,8989.0
2020-04-30 11:00:00,160.78,161.1,160.78,161.08,1003.0,149.8792,150.1775,149.8792,150.1588,1003.0
2020-04-30 11:05:00,160.91,160.99,160.88,160.9,1216.0,150.0003,150.0749,149.9724,149.991,1216.0
2020-04-30 11:10:00,161.04,161.04,160.94,160.96,960.0,150.1215,150.1215,150.0283,150.047,960.0
2020-04-30 11:15:00,161.07,161.07,160.76,160.77,5449.0,150.1495,150.1495,149.8605,149.8698,5449.0
2020-04-30 11:20:00,160.72,160.79,160.65,160.69,1430.0,149.8232,149.8885,149.758,149.7953,1430.0
2020-04-30 11:25:00,160.69,160.77,160.56,160.56,1336.0,149.7953,149.8698,149.6741,149.6741,1336.0
2020-04-30 11:30:00,160.5,160.71,160.5,160.69,2342.0,149.6181,149.8139,149.6181,149.7953,2342.0
2020-04-30 11:35:00,160.68,160.7,160.5,160.69,5568.0,149.7859,149.8046,149.6181,149.7953,5568.0
2020-04-30 11:40:00,160.83,160.83,160.7,160.74,5327.0,149.9258,149.9258,149.8046,149.8419,5327.0
2020-04-30 11:45:00,160.65,160.65,160.25,160.35,5289.0,149.758,149.758,149.3851,149.4783,5289.0
2020-04-30 11:50:00,160.24,160.26,160.1,160.11,8421.0,149.3758,149.3944,149.2453,149.2546,8421.0
2020-04-30 11:55:00,160.09,160.2,159.9,159.92,4200.0,149.2359,149.3385,149.0588,149.0775,4200.0
2020-04-30 12:00:00,159.78,159.83,159.46,159.62,4710.0,148.947,148.9936,148.6487,148.7978,4710.0
2020-04-30 12:05:00,159.58,159.81,159.56,159.76,12196.0,148.7605,148.9749,148.7419,148.9283,12196.0
2020-04-30 12:10:00,159.83,159.86,159.81,159.84,600.0,148.9936,149.0215,148.9749,149.0029,600.0
2020-04-30 12:15:00,159.89,159.89,159.79,159.81,6902.0,149.0495,149.0495,148.9563,148.9749,6902.0
2020-04-30 12:20:00,159.76,159.76,159.56,159.57,2700.0,148.9283,148.9283,148.7419,148.7512,2700.0
2020-04-30 12:25:00,159.65,159.65,159.57,159.64,1135.0,148.8258,148.8258,148.7512,148.8164,1135.0
2020-04-30 12:30:00,159.4,159.41,159.35,159.38,2659.0,148.5927,148.602,148.5461,148.5741,2659.0
2020-04-30 12:35:00,159.45,159.68,159.45,159.58,2220.0,148.6393,148.8537,148.6393,148.7605,2220.0
2020-04-30 12:40:00,159.61,159.78,159.61,159.7,1410.0,148.7885,148.947,148.7885,148.8724,1410.0
2020-04-30 12:45:00,159.59,159.84,159.58,159.84,7480.0,148.7698,149.0029,148.7605,149.0029,7480.0
2020-04-30 12:50:00,159.85,159.91,159.83,159.9,1100.0,149.0122,149.0681,148.9936,149.0588,1100.0
2020-04-30 12:55:00,159.86,160.14,159.83,160.05,3471.0,149.0215,149.2825,148.9936,149.1987,3471.0
2020-04-30 13:00:00,159.97,159.97,159.75,159.75,2778.0,149.1241,149.1241,148.919,148.919,2778.0
2020-04-30 13:05:00,159.75,159.96,159.69,159.91,3032.0,148.919,149.1148,148.8631,149.0681,3032.0
2020-04-30 13:10:00,159.88,160.25,159.83,160.25,11873.0,149.0402,149.3851,148.9936,149.3851,11873.0
2020-04-30 13:15:00,160.23,160.3,160.16,160.18,2552.0,149.3664,149.4317,149.3012,149.3198,2552.0
2020-04-30 13:20:00,160.21,160.21,160.09,160.09,600.0,149.3478,149.3478,149.2359,149.2359,600.0
2020-04-30 13:25:00,160.07,160.1,159.93,159.93,4613.0,149.2173,149.2453,149.0868,149.0868,4613.0
2020-04-30 13:30:00,159.95,159.95,159.81,159.91,3510.0,149.1054,149.1054,148.9749,149.0681,3510.0
2020-04-30 13:35:00,159.85,159.98,159.77,159.79,2252.0,149.0122,149.1334,148.9376,148.9563,2252.0
2020-04-30 13:40:00,159.72,159.74,159.6,159.74,3170.0,148.891,148.9097,148.7792,148.9097,3170.0
2020-04-30 13:45:00,159.69,159.7,159.58,159.7,1807.0,148.8631,148.8724,148.7605,148.8724,1807.0
2020-04-30 13:50:00,159.67,159.79,159.59,159.71,5776.0,148.8444,148.9563,148.7698,148.8817,5776.0
2020-04-30 13:55:00,159.63,159.71,159.58,159.63,4384.0,148.8071,148.8817,148.7605,148.8071,4384.0
2020-04-30 14:00:00,159.6,159.84,159.43,159.77,3620.0,148.7792,149.0029,148.6207,148.9376,3620.0
2020-04-30 14:05:00,159.73,159.84,159.71,159.79,2146.0,148.9003,149.0029,148.8817,148.9563,2146.0
2020-04-30 14:10:00,159.75,159.96,159.72,159.96,4390.0,148.919,149.1148,148.891,149.1148,4390.0
2020-04-30 14:15:00,159.83,159.88,159.75,159.75,5987.0,148.9936,149.0402,148.919,148.919,5987.0
2020-04-30 14:20:00,159.75,159.91,159.75,159.83,10798.0,148.919,149.0681,148.919,148.9936,10798.0
2020-04-30 14:25:00,159.83,159.92,159.72,159.87,3787.0,148.9936,149.0775,148.891,149.0309,3787.0
2020-04-30 14:30:00,159.88,160.1,159.87,159.98,7436.0,149.0402,149.2453,149.0309,149.1334,7436.0
2020-04-30 14:35:00,159.94,159.94,159.61,159.72,10552.0,149.0961,149.0961,148.7885,148.891,10552.0
2020-04-30 14:40:00,159.69,159.72,159.53,159.6,9087.0,148.8631,148.891,148.7139,148.7792,9087.0
2020-04-30 14:45:00,159.68,159.75,159.62,159.66,1967.0,148.8537,148.919,148.7978,148.8351,1967.0
2020-04-30 14:50:00,159.77,159.77,159.55,159.65,3100.0,148.9376,148.9376,148.7326,148.8258,3100.0
2020-04-30 14:55:00,159.59,159.67,159.47,159.65,3473.0,148.7698,148.8444,148.658,148.8258,3473.0
2020-04-30 15:00:00,159.72,159.72,159.54,159.55,5591.0,148.891,148.891,148.7232,148.7326,5591.0
2020-04-30 15:05:00,159.56,159.93,159.56,159.9,16653.0,148.7419,149.0868,148.7419,149.0588,16653.0
2020-04-30 15:10:00,159.87,159.94,159.76,159.91,5385.0,149.0309,149.0961,148.9283,149.0681,5385.0
2020-04-30 15:15:00,159.93,160.27,159.93,160.25,22634.0,149.0868,149.4037,149.0868,149.3851,22634.0
2020-04-30 15:20:00,160.19,160.49,160.14,160.39,31995.0,149.3292,149.6088,149.2825,149.5156,31995.0
2020-04-30 15:25:00,160.4,160.4,160.21,160.33,20984.0,149.5249,149.5249,149.3478,149.4597,20984.0
2020-04-30 15:30:00,160.31,160.42,160.21,160.24,13797.0,149.441,149.5436,149.3478,149.3758,13797.0
2020-04-30 15:35:00,160.26,160.27,160.0,160.09,14940.0,149.3944,149.4037,149.152,149.2359,14940.0
2020-04-30 15:40:00,160.09,160.11,159.82,160.06,18515.0,149.2359,149.2546,148.9842,149.208,18515.0
2020-04-30 15:45:00,160.03,160.11,159.85,159.85,59636.0,149.18,149.2546,149.0122,149.0122,59636.0
2020-04-30 15:50:00,159.89,160.47,159.84,160.47,25007.0,149.0495,149.5902,149.0029,149.5902,25007.0
2020-04-30 15:55:00,160.46,160.56,160.07,160.22,206621.0,149.5809,149.6741,149.2173,149.3571,206621.0
2020-05-01 09:30:00,157.42,157.64,157.22,157.59,12945.0,146.747,146.952,146.5605,146.9054,12945.0
2020-05-01 09:35:00,157.63,157.63,157.0,157.0,3728.0,146.9427,146.9427,146.3554,146.3554,3728.0
2020-05-01 09:40:00,156.96,157.07,156.9,157.03,3885.0,146.3182,146.4207,146.2622,146.3834,3885.0
2020-05-01 09:45:00,156.91,157.13,156.91,157.07,2352.0,146.2715,146.4766,146.2715,146.4207,2352.0
2020-05-01 09:50:00,157.13,157.14,156.75,156.76,8359.0,146.4766,146.4859,146.1224,146.1317,8359.0
2020-05-01 09:55:00,156.84,157.07,156.83,157.07,3375.0,146.2063,146.4207,146.197,146.4207,3375.0
2020-05-01 10:00:00,157.12,157.51,157.08,157.24,4104.0,146.4673,146.8309,146.43,146.5792,4104.0
2020-05-01 10:05:00,157.33,157.52,157.23,157.23,11631.0,146.6631,146.8402,146.5698,146.5698,11631.0
2020-05-01 10:10:00,157.2,157.2,156.84,156.86,8165.0,146.5419,146.5419,146.2063,146.2249,8165.0
2020-05-01 10:15:00,157.08,157.18,156.85,156.87,4120.0,146.43,146.5232,146.2156,146.2343,4120.0
2020-05-01 10:20:00,156.7,156.86,156.61,156.64,8113.0,146.0758,146.2249,145.9919,146.0198,8113.0
2020-05-01 10:25:00,156.87,157.04,156.83,157.04,3912.0,146.2343,146.3927,146.197,146.3927,3912.0
2020-05-01 10:30:00,156.95,157.02,156.84,157.02,3504.0,146.3088,146.3741,146.2063,146.3741,3504.0
2020-05-01 10:35:00,157.13,157.36,157.12,157.32,1256.0,146.4766,146.691,146.4673,146.6537,1256.0
2020-05-01 10:40:00,157.29,157.35,157.21,157.22,3403.0,146.6258,146.6817,146.5512,146.5605,3403.0
2020-05-01 10:45:00,157.21,157.21,157.21,157.21,100.0,146.5512,146.5512,146.5512,146.5512,100.0
2020-05-01 10:50:00,157.37,157.37,157.22,157.22,2268.0,146.7004,146.7004,146.5605,146.5605,2268.0
2020-05-01 10:55:00,157.17,157.37,157.09,157.32,1491.0,146.5139,146.7004,146.4393,146.6537,1491.0
2020-05-01 11:00:00,157.0,157.02,156.94,156.94,4107.0,146.3554,146.3741,146.2995,146.2995,4107.0
2020-05-01 11:05:00,156.86,156.89,156.8,156.89,775.0,146.2249,146.2529,146.169,146.2529,775.0
2020-05-01 11:10:00,156.89,156.91,156.85,156.91,2413.0,146.2529,146.2715,146.2156,146.2715,2413.0
2020-05-01 11:15:00,156.94,156.94,156.65,156.66,4393.0,146.2995,146.2995,146.0292,146.0385,4393.0
2020-05-01 11:20:00,156.62,156.75,156.58,156.58,2213.0,146.0012,146.1224,145.9639,145.9639,2213.0
2020-05-01 11:25:00,156.55,156.57,156.44,156.44,1255.0,145.9359,145.9546,145.8334,145.8334,1255.0
2020-05-01 11:30:00,156.36,156.36,156.23,156.25,24397.0,145.7588,145.7588,145.6376,145.6563,24397.0
2020-05-01 11:35:00,156.3,156.38,156.25,156.37,3516.0,145.7029,145.7775,145.6563,145.7682,3516.0
2020-05-01 11:40:00,156.35,156.35,156.27,156.3,11760.0,145.7495,145.7495,145.6749,145.7029,11760.0
2020-05-01 11:45:00,156.15,156.15,155.8,155.8,2563.0,145.5631,145.5631,145.2368,145.2368,2563.0
2020-05-01 11:50:00,155.77,155.77,155.57,155.57,1715.0,145.2088,145.2088,145.0224,145.0224,1715.0
2020-05-01 11:55:00,155.66,155.69,155.61,155.64,2486.0,145.1063,145.1343,145.0597,145.0876,2486.0
2020-05-01 12:00:00,155.63,155.63,155.34,155.34,4614.0,145.0783,145.0783,144.808,144.808,4614.0
2020-05-01 12:05:00,155.28,155.56,155.28,155.5,3475.0,144.7521,145.0131,144.7521,144.9571,3475.0
2020-05-01 12:10:00,155.57,155.85,155.56,155.85,1373.0,145.0224,145.2834,145.0131,145.2834,1373.0
2020-05-01 12:15:00,155.83,155.83,155.67,155.67,1417.0,145.2648,145.2648,145.1156,145.1156,1417.0
2020-05-01 12:20:00,155.74,155.81,155.71,155.73,1410.0,145.1809,145.2461,145.1529,145.1715,1410.0
2020-05-01 12:25:00,155.63,155.68,155.6,155.63,3536.0,145.0783,145.1249,145.0504,145.0783,3536.0
2020-05-01 12:30:00,155.48,155.66,155.4,155.66,4533.0,144.9385,145.1063,144.8639,145.1063,4533.0
2020-05-01 12:35:00,155.67,155.67,155.44,155.53,1755.0,145.1156,145.1156,144.9012,144.9851,1755.0
2020-05-01 12:40:00,155.45,155.53,155.15,155.32,6706.0,144.9105,144.9851,144.6309,144.7893,6706.0
2020-05-01 12:45:00,155.28,155.48,155.28,155.4,700.0,144.7521,144.9385,144.7521,144.8639,700.0
2020-05-01 12:50:00,155.53,155.53,155.41,155.51,2086.0,144.9851,144.9851,144.8732,144.9665,2086.0
2020-05-01 12:55:00,155.53,155.57,155.49,155.52,7842.0,144.9851,145.0224,144.9478,144.9758,7842.0
2020-05-01 13:00:00,155.54,155.77,155.54,155.72,1614.0,144.9944,145.2088,144.9944,145.1622,1614.0
2020-05-01 13:05:00,155.72,155.72,155.57,155.58,1705.0,145.1622,145.1622,145.0224,145.0317,1705.0
2020-05-01 13:10:00,155.55,155.64,155.51,155.51,1150.0,145.0037,145.0876,144.9665,144.9665,1150.0
2020-05-01 13:15:00,155.44,155.47,155.24,155.25,2700.0,144.9012,144.9292,144.7148,144.7241,2700.0
2020-05-01 13:20:00,155.17,155.28,155.17,155.18,2446.0,144.6495,144.7521,144.6495,144.6588,2446.0
2020-05-01 13:25:00,155.32,155.41,155.32,155.41,2017.0,144.7893,144.8732,144.7893,144.8732,2017.0
2020-05-01 13:30:00,155.44,155.58,155.37,155.4,7032.0,144.9012,145.0317,144.836,144.8639,7032.0
2020-05-01 13:35:00,155.33,155.36,155.28,155.3,2479.0,144.7987,144.8266,144.7521,144.7707,2479.0
2020-05-01 13:40:00,155.24,155.36,155.19,155.29,11330.0,144.7148,144.8266,144.6682,144.7614,11330.0
2020-05-01 13:45:00,155.25,155.29,155.11,155.26,11300.0,144.7241,144.7614,144.5936,144.7334,11300.0
2020-05-01 13:50:00,155.25,155.3,155.18,155.18,4093.0,144.7241,144.7707,144.6588,144.6588,4093.0
2020-05-01 13:55:00,155.2,155.31,155.2,155.29,7525.0,144.6775,144.78,144.6775,144.7614,7525.0
2020-05-01 14:00:00,155.21,155.47,155.15,155.45,8233.0,144.6868,144.9292,144.6309,144.9105,8233.0
2020-05-01 14:05:00,155.5,155.55,155.34,155.39,3794.0,144.9571,145.0037,144.808,144.8546,3794.0
2020-05-01 14:10:00,155.38,155.38,155.23,155.23,5900.0,144.8453,144.8453,144.7054,144.7054,5900.0
2020-05-01 14:15:00,155.27,155.45,155.27,155.43,4100.0,144.7427,144.9105,144.7427,144.8919,4100.0
2020-05-01 14:20:00,155.57,155.76,155.56,155.72,10409.0,145.0224,145.1995,145.0131,145.1622,10409.0
2020-05-01 14:25:00,155.79,155.82,155.71,155.81,8419.0,145.2275,145.2554,145.1529,145.2461,8419.0
2020-05-01 14:30:00,155.74,155.74,155.59,155.59,4320.0,145.1809,145.1809,145.041,145.041,4320.0
2020-05-01 14:35:00,155.62,155.72,155.6,155.72,2818.0,145.069,145.1622,145.0504,145.1622,2818.0
2020-05-01 14:40:00,155.7,155.8,155.59,155.59,1731.0,145.1436,145.2368,145.041,145.041,1731.0
2020-05-01 14:45:00,155.59,155.69,155.53,155.63,1984.0,145.041,145.1343,144.9851,145.0783,1984.0
2020-05-01 14:50:00,155.52,155.59,155.44,155.59,2570.0,144.9758,145.041,144.9012,145.041,2570.0
2020-05-01 14:55:00,155.59,155.72,155.57,155.71,4524.0,145.041,145.1622,145.0224,145.1529,4524.0
2020-05-01 15:00:00,155.61,155.84,155.6,155.65,4339.0,145.0597,145.2741,145.0504,145.097,4339.0
2020-05-01 15:05:00,155.62,155.75,155.55,155.7,6058.0,145.069,145.1902,145.0037,145.1436,6058.0
2020-05-01 15:10:00,155.7,156.03,155.66,156.0,2560.0,145.1436,145.4512,145.1063,145.4232,2560.0
2020-05-01 15:15:00,156.05,156.16,155.98,156.05,17200.0,145.4698,145.5724,145.4046,145.4698,17200.0
2020-05-01 15:20:00,156.06,156.13,155.91,155.91,4294.0,145.4792,145.5444,145.3393,145.3393,4294.0
2020-05-01 15:25:00,155.87,155.87,155.68,155.71,4766.0,145.3021,145.3021,145.1249,145.1529,4766.0
2020-05-01 15:30:00,155.73,155.85,155.55,155.55,19012.0,145.1715,145.2834,145.0037,145.0037,19012.0
2020-05-01 15:35:00,155.59,155.65,155.46,155.64,17770.0,145.041,145.097,144.9199,145.0876,17770.0
2020-05-01 15:40:00,155.68,155.85,155.54,155.6,4935.0,145.1249,145.2834,144.9944,145.0504,4935.0
2020-05-01 15:45:00,155.66,155.73,155.43,155.73,27496.0,145.1063,145.1715,144.8919,145.1715,27496.0
2020-05-01 15:50:00,155.76,155.76,155.23,155.23,13998.0,145.1995,145.1995,144.7054,144.7054,13998.0
2020-05-01 15:55:00,155.28,155.73,155.23,155.71,19782.0,144.7521,145.1715,144.7054,145.1529,19782.0
2020-05-04 09:30:00,154.77,154.77,154.05,154.18,31351.0,144.2766,144.2766,143.6054,143.7266,31351.0
2020-05-04 09:35:00,154.11,154.11,153.85,153.97,10915.0,143.6614,143.6614,143.419,143.5309,10915.0
2020-05-04 09:40:00,154.0,154.06,153.84,153.97,10355.0,143.5588,143.6148,143.4097,143.5309,10355.0
2020-05-04 09:45:00,154.09,154.24,154.05,154.24,2959.0,143.6427,143.7826,143.6054,143.7826,2959.0
2020-05-04 09:50:00,154.19,154.68,154.19,154.63,3230.0,143.736,144.1927,143.736,144.1461,3230.0
2020-05-04 09:55:00,154.61,154.8,154.56,154.65,28971.0,144.1275,144.3046,144.0809,144.1648,28971.0
2020-05-04 10:00:00,154.73,155.15,154.7,155.07,14152.0,144.2393,144.6309,144.2114,144.5563,14152.0
2020-05-04 10:05:00,155.18,155.18,155.06,155.06,1607.0,144.6588,144.6588,144.547,144.547,1607.0
2020-05-04 10:10:00,154.97,155.15,154.97,155.15,2680.0,144.4631,144.6309,144.4631,144.6309,2680.0
2020-05-04 10:15:00,155.12,155.58,155.11,155.48,5310.0,144.6029,145.0317,144.5936,144.9385,5310.0
2020-05-04 10:20:00,155.4,155.4,154.99,154.99,6995.0,144.8639,144.8639,144.4817,144.4817,6995.0
2020-05-04 10:25:00,155.04,155.04,154.89,155.01,4600.0,144.5283,144.5283,144.3885,144.5004,4600.0
2020-05-04 10:30:00,154.92,154.92,154.72,154.75,7142.0,144.4165,144.4165,144.23,144.258,7142.0
2020-05-04 10:35:00,154.82,154.86,154.78,154.83,9574.0,144.3232,144.3605,144.286,144.3326,9574.0
2020-05-04 10:40:00,154.87,155.15,154.87,155.15,18688.0,144.3699,144.6309,144.3699,144.6309,18688.0
2020-05-04 10:45:00,155.16,155.17,154.95,154.95,508.0,144.6402,144.6495,144.4444,144.4444,508.0
2020-05-04 10:50:00,154.96,155.02,154.9,155.01,28310.0,144.4538,144.5097,144.3978,144.5004,28310.0
2020-05-04 10:55:00,155.0,155.03,154.74,154.74,2818.0,144.491,144.519,144.2487,144.2487,2818.0
2020-05-04 11:00:00,154.68,154.78,154.64,154.75,958.0,144.1927,144.286,144.1554,144.258,958.0
2020-05-04 11:05:00,154.75,155.04,154.74,154.91,3329.0,144.258,144.5283,144.2487,144.4071,3329.0
2020-05-04 11:10:00,155.0,155.21,154.98,155.02,9010.0,144.491,144.6868,144.4724,144.5097,9010.0
2020-05-04 11:15:00,155.06,155.13,155.01,155.12,1063.0,144.547,144.6122,144.5004,144.6029,1063.0
2020-05-04 11:20:00,155.07,155.25,155.05,155.23,2398.0,144.5563,144.7241,144.5376,144.7054,2398.0
2020-05-04 11:25:00,155.19,155.2,154.83,154.89,4048.0,144.6682,144.6775,144.3326,144.3885,4048.0
2020-05-04 11:30:00,154.91,155.05,154.84,154.84,8257.0,144.4071,144.5376,144.3419,144.3419,8257.0
2020-05-04 11:35:00,155.0,155.26,154.97,155.26,16520.0,144.491,144.7334,144.4631,144.7334,16520.0
2020-05-04 11:40:00,155.27,155.34,155.26,155.31,5834.0,144.7427,144.808,144.7334,144.78,5834.0
2020-05-04 11:45:00,155.35,155.35,155.19,155.33,5683.0,144.8173,144.8173,144.6682,144.7987,5683.0
2020-05-04 11:50:00,155.27,155.38,155.27,155.38,1172.0,144.7427,144.8453,144.7427,144.8453,1172.0
2020-05-04 11:55:00,155.35,155.35,155.13,155.13,600.0,144.8173,144.8173,144.6122,144.6122,600.0
2020-05-04 12:00:00,155.24,155.31,155.18,155.3,837.0,144.7148,144.78,144.6588,144.7707,837.0
2020-05-04 12:05:00,155.24,155.27,155.23,155.23,824.0,144.7148,144.7427,144.7054,144.7054,824.0
2020-05-04 12:10:00,155.25,155.28,155.22,155.23,3129.0,144.7241,144.7521,144.6961,144.7054,3129.0
2020-05-04 12:15:00,155.24,155.24,155.17,155.17,251.0,144.7148,144.7148,144.6495,144.6495,251.0
2020-05-04 12:20:00,155.21,155.21,155.19,155.19,200.0,144.6868,144.6868,144.6682,144.6682,200.0
2020-05-04 12:25:00,155.33,155.41,155.33,155.4,2483.0,144.7987,144.8732,144.7987,144.8639,2483.0
2020-05-04 12:30:00,155.43,155.5,155.22,155.22,3981.0,144.8919,144.9571,144.6961,144.6961,3981.0
2020-05-04 12:35:00,155.29,155.29,154.96,155.0,6800.0,144.7614,144.7614,144.4538,144.491,6800.0
2020-05-04 12:40:00,154.98,155.1,154.96,155.07,3915.0,144.4724,144.5843,144.4538,144.5563,3915.0
2020-05-04 12:45:00,155.08,155.11,155.0,155.01,1713.0,144.5656,144.5936,144.491,144.5004,1713.0
2020-05-04 12:50:00,154.99,155.08,154.92,154.93,29877.0,144.4817,144.5656,144.4165,144.4258,29877.0
2020-05-04 12:55:00,154.95,154.98,154.91,154.93,21320.0,144.4444,144.4724,144.4071,144.4258,21320.0
2020-05-04 13:00:00,154.93,155.06,154.93,155.0,9584.0,144.4258,144.547,144.4258,144.491,9584.0
2020-05-04 13:05:00,155.02,155.02,154.97,154.99,671.0,144.5097,144.5097,144.4631,144.4817,671.0
2020-05-04 13:10:00,154.97,154.97,154.71,154.74,767.0,144.4631,144.4631,144.2207,144.2487,767.0
2020-05-04 13:15:00,154.8,154.81,154.49,154.6,10803.0,144.3046,144.3139,144.0156,144.1182,10803.0
2020-05-04 13:20:00,154.6,154.68,154.59,154.68,1701.0,144.1182,144.1927,144.1088,144.1927,1701.0
2020-05-04 13:25:00,154.69,154.79,154.66,154.79,4857.0,144.2021,144.2953,144.1741,144.2953,4857.0
2020-05-04 13:30:00,154.81,154.89,154.81,154.86,6323.0,144.3139,144.3885,144.3139,144.3605,6323.0
2020-05-04 13:35:00,154.89,154.92,154.88,154.88,808.0,144.3885,144.4165,144.3792,144.3792,808.0
2020-05-04 13:40:00,154.91,154.96,154.84,154.84,7800.0,144.4071,144.4538,144.3419,144.3419,7800.0
2020-05-04 13:45:00,154.87,155.02,154.85,155.02,5263.0,144.3699,144.5097,144.3512,144.5097,5263.0
2020-05-04 13:50:00,155.02,155.07,155.02,155.04,1906.0,144.5097,144.5563,144.5097,144.5283,1906.0
2020-05-04 13:55:00,155.03,155.15,155.03,155.15,2554.0,144.519,144.6309,144.519,144.6309,2554.0
2020-05-04 14:00:00,155.13,155.13,155.1,155.11,1402.0,144.6122,144.6122,144.5843,144.5936,1402.0
2020-05-04 14:05:00,155.1,155.13,155.04,155.04,500.0,144.5843,144.6122,144.5283,144.5283,500.0
2020-05-04 14:10:00,155.08,155.34,155.08,155.25,8631.0,144.5656,144.808,144.5656,144.7241,8631.0
2020-05-04 14:15:00,155.24,155.31,155.24,155.3,603.0,144.7148,144.78,144.7148,144.7707,603.0
2020-05-04 14:20:00,155.26,155.3,155.24,155.3,6775.0,144.7334,144.7707,144.7148,144.7707,6775.0
2020-05-04 14:25:00,155.22,155.24,155.13,155.13,12900.0,144.6961,144.7148,144.6122,144.6122,12900.0
2020-05-04 14:30:00,155.2,155.39,155.19,155.31,5474.0,144.6775,144.8546,144.6682,144.78,5474.0
2020-05-04 14:35:00,155.13,155.13,154.99,155.01,10556.0,144.6122,144.6122,144.4817,144.5004,10556.0
2020-05-04 14:40:00,155.0,155.12,155.0,155.05,4198.0,144.491,144.6029,144.491,144.5376,4198.0
2020-05-04 14:45:00,155.08,155.33,155.08,155.33,1533.0,144.5656,144.7987,144.5656,144.7987,1533.0
2020-05-04 14:50:00,155.4,155.61,155.4,155.46,15475.0,144.8639,145.0597,144.8639,144.9199,15475.0
2020-05-04 14:55:00,155.5,155.75,155.46,155.75,4853.0,144.9571,145.1902,144.9199,145.1902,4853.0
2020-05-04 15:00:00,155.66,155.7,155.65,155.69,2093.0,145.1063,145.1436,145.097,145.1343,2093.0
2020-05-04 15:05:00,155.69,155.73,155.61,155.72,3636.0,145.1343,145.1715,145.0597,145.1622,3636.0
2020-05-04 15:10:00,155.78,156.0,155.78,155.88,6028.0,145.2182,145.4232,145.2182,145.3114,6028.0
2020-05-04 15:15:00,155.9,156.1,155.89,156.09,17100.0,145.33,145.5165,145.3207,145.5071,17100.0
2020-05-04 15:20:00,156.05,156.18,156.05,156.13,27124.0,145.4698,145.591,145.4698,145.5444,27124.0
2020-05-04 15:25:00,156.07,156.21,155.98,156.2,4804.0,145.4885,145.619,145.4046,145.6097,4804.0
2020-05-04 15:30:00,156.16,156.38,156.11,156.38,10182.0,145.5724,145.7775,145.5258,145.7775,10182.0
2020-05-04 15:35:00,156.41,156.48,156.26,156.26,9740.0,145.8054,145.8707,145.6656,145.6656,9740.0
2020-05-04 15:40:00,156.33,156.44,156.28,156.4,3100.0,145.7309,145.8334,145.6843,145.7961,3100.0
2020-05-04 15:45:00,156.36,156.46,156.3,156.41,6872.0,145.7588,145.8521,145.7029,145.8054,6872.0
2020-05-04 15:50:00,156.35,156.36,156.09,156.18,9362.0,145.7495,145.7588,145.5071,145.591,9362.0
2020-05-04 15:55:00,156.2,156.5,156.2,156.47,15955.0,145.6097,145.8893,145.6097,145.8614,15955.0
2020-05-05 09:30:00,158.2,158.67,157.94,158.57,23460.0,147.4741,147.9122,147.2317,147.819,23460.0
2020-05-05 09:35:00,158.56,158.58,158.33,158.33,6028.0,147.8097,147.8283,147.5953,147.5953,6028.0
2020-05-05 09:40:00,158.5,158.6,158.38,158.53,2861.0,147.7537,147.847,147.6419,147.7817,2861.0
2020-05-05 09:45:00,158.56,158.79,158.43,158.79,3000.0,147.8097,148.0241,147.6885,148.0241,3000.0
2020-05-05 09:50:00,158.74,158.9,158.74,158.9,1128.0,147.9775,148.1266,147.9775,148.1266,1128.0
2020-05-05 09:55:00,158.88,159.04,158.88,159.03,1946.0,148.108,148.2571,148.108,148.2478,1946.0
2020-05-05 10:00:00,159.24,159.24,159.09,159.12,1464.0,148.4436,148.4436,148.3037,148.3317,1464.0
2020-05-05 10:05:00,159.04,159.07,158.91,159.07,1327.0,148.2571,148.2851,148.1359,148.2851,1327.0
2020-05-05 10:10:00,159.12,159.12,158.76,158.76,2354.0,148.3317,148.3317,147.9961,147.9961,2354.0
2020-05-05 10:15:00,158.84,158.97,158.84,158.88,4613.0,148.0707,148.1919,148.0707,148.108,4613.0
2020-05-05 10:20:00,158.96,158.98,158.71,158.76,29761.0,148.1826,148.2012,147.9495,147.9961,29761.0
2020-05-05 10:25:00,158.73,158.75,158.57,158.61,1690.0,147.9681,147.9868,147.819,147.8563,1690.0
2020-05-05 10:30:00,158.58,158.74,158.58,158.72,1713.0,147.8283,147.9775,147.8283,147.9588,1713.0
2020-05-05 10:35:00,158.75,158.84,158.74,158.84,8200.0,147.9868,148.0707,147.9775,148.0707,8200.0
2020-05-05 10:40:00,158.87,158.88,158.72,158.75,3100.0,148.0987,148.108,147.9588,147.9868,3100.0
2020-05-05 10:45:00,158.75,158.89,158.62,158.62,2756.0,147.9868,148.1173,147.8656,147.8656,2756.0
2020-05-05 10:50:00,158.6,158.75,158.54,158.75,5068.0,147.847,147.9868,147.791,147.9868,5068.0
2020-05-05 10:55:00,158.82,158.88,158.76,158.86,775.0,148.052,148.108,147.9961,148.0893,775.0
2020-05-05 11:00:00,158.88,159.02,158.84,158.99,3603.0,148.108,148.2385,148.0707,148.2105,3603.0
2020-05-05 11:05:00,159.03,159.06,159.02,159.03,600.0,148.2478,148.2758,148.2385,148.2478,600.0
2020-05-05 11:10:00,159.01,159.03,158.87,159.0,3199.0,148.2292,148.2478,148.0987,148.2198,3199.0
2020-05-05 11:15:00,158.97,158.97,158.83,158.9,1700.0,148.1919,148.1919,148.0614,148.1266,1700.0
2020-05-05 11:20:00,158.93,159.18,158.93,159.16,2029.0,148.1546,148.3876,148.1546,148.369,2029.0
2020-05-05 11:25:00,159.19,159.2,159.08,159.12,900.0,148.397,148.4063,148.2944,148.3317,900.0
2020-05-05 11:30:00,159.21,159.25,159.21,159.24,2850.0,148.4156,148.4529,148.4156,148.4436,2850.0
2020-05-05 11:35:00,159.22,159.29,159.16,159.19,7390.0,148.4249,148.4902,148.369,148.397,7390.0
2020-05-05 11:40:00,159.22,159.4,159.22,159.39,1597.0,148.4249,148.5927,148.4249,148.5834,1597.0
2020-05-05 11:45:00,159.38,159.38,159.31,159.34,3946.0,148.5741,148.5741,148.5088,148.5368,3946.0
2020-05-05 11:50:00,159.3,159.3,159.26,159.28,8263.0,148.4995,148.4995,148.4622,148.4809,8263.0
2020-05-05 11:55:00,159.3,159.36,159.3,159.36,1435.0,148.4995,148.5554,148.4995,148.5554,1435.0
2020-05-05 12:00:00,159.37,159.45,159.34,159.37,3507.0,148.5648,148.6393,148.5368,148.5648,3507.0
2020-05-05 12:05:00,159.37,159.48,159.36,159.48,3814.0,148.5648,148.6673,148.5554,148.6673,3814.0
2020-05-05 12:10:00,159.46,159.54,159.46,159.49,1930.0,148.6487,148.7232,148.6487,148.6766,1930.0
2020-05-05 12:15:00,159.48,159.56,159.48,159.53,2284.0,148.6673,148.7419,148.6673,148.7139,2284.0
2020-05-05 12:20:00,159.52,159.53,159.4,159.45,3365.0,148.7046,148.7139,148.5927,148.6393,3365.0
2020-05-05 12:25:00,159.46,159.46,159.3,159.33,2758.0,148.6487,148.6487,148.4995,148.5275,2758.0
2020-05-05 12:30:00,159.36,159.43,159.36,159.37,800.0,148.5554,148.6207,148.5554,148.5648,800.0
2020-05-05 12:35:00,159.25,159.29,159.22,159.26,2481.0,148.4529,148.4902,148.4249,148.4622,2481.0
2020-05-05 12:40:00,159.28,159.28,159.09,159.11,3785.0,148.4809,148.4809,148.3037,148.3224,3785.0
2020-05-05 12:45:00,159.2,159.2,159.18,159.18,400.0,148.4063,148.4063,148.3876,148.3876,400.0
2020-05-05 12:50:00,159.18,159.22,159.1,159.22,1195.0,148.3876,148.4249,148.3131,148.4249,1195.0
2020-05-05 12:55:00,159.16,159.16,159.08,159.12,800.0,148.369,148.369,148.2944,148.3317,800.0
2020-05-05 13:00:00,159.19,159.19,159.03,159.03,500.0,148.397,148.397,148.2478,148.2478,500.0
2020-05-05 13:05:00,159.06,159.06,158.93,159.01,4976.0,148.2758,148.2758,148.1546,148.2292,4976.0
2020-05-05 13:10:00,159.05,159.07,158.89,159.07,1200.0,148.2665,148.2851,148.1173,148.2851,1200.0
2020-05-05 13:15:00,159.01,159.1,159.0,159.05,2036.0,148.2292,148.3131,148.2198,148.2665,2036.0
2020-05-05 13:20:00,158.99,159.02,158.91,159.02,2558.0,148.2105,148.2385,148.1359,148.2385,2558.0
2020-05-05 13:25:00,158.97,159.18,158.97,159.16,1883.0,148.1919,148.3876,148.1919,148.369,1883.0
2020-05-05 13:30:00,159.2,159.21,159.16,159.2,7250.0,148.4063,148.4156,148.369,148.4063,7250.0
2020-05-05 13:35:00,159.22,159.23,159.18,159.19,1644.0,148.4249,148.4342,148.3876,148.397,1644.0
2020-05-05 13:40:00,159.19,159.24,159.12,159.2,2800.0,148.397,148.4436,148.3317,148.4063,2800.0
2020-05-05 13:45:00,159.23,159.31,159.23,159.28,1488.0,148.4342,148.5088,148.4342,148.4809,1488.0
2020-05-05 13:50:00,159.28,159.36,159.27,159.36,8181.0,148.4809,148.5554,148.4715,148.5554,8181.0
2020-05-05 13:55:00,159.35,159.41,159.26,159.28,43490.0,148.5461,148.602,148.4622,148.4809,43490.0
2020-05-05 14:00:00,159.28,159.33,159.2,159.33,2380.0,148.4809,148.5275,148.4063,148.5275,2380.0
2020-05-05 14:05:00,159.27,159.32,159.26,159.32,3060.0,148.4715,148.5181,148.4622,148.5181,3060.0
2020-05-05 14:10:00,159.28,159.52,159.28,159.52,229514.0,148.4809,148.7046,148.4809,148.7046,229514.0
2020-05-05 14:15:00,159.5,159.5,159.42,159.5,4763.0,148.6859,148.6859,148.6114,148.6859,4763.0
2020-05-05 14:20:00,159.5,159.5,159.4,159.44,919.0,148.6859,148.6859,148.5927,148.63,919.0
2020-05-05 14:25:00,159.48,159.48,159.46,159.47,1508.0,148.6673,148.6673,148.6487,148.658,1508.0
2020-05-05 14:30:00,159.43,159.49,159.24,159.27,2855.0,148.6207,148.6766,148.4436,148.4715,2855.0
2020-05-05 14:35:00,159.27,159.34,159.25,159.26,2101.0,148.4715,148.5368,148.4529,148.4622,2101.0
2020-05-05 14:40:00,159.16,159.28,159.16,159.28,3987.0,148.369,148.4809,148.369,148.4809,3987.0
2020-05-05 14:45:00,159.25,159.32,159.22,159.31,5935.0,148.4529,148.5181,148.4249,148.5088,5935.0
2020-05-05 14:50:00,159.38,159.43,159.36,159.4,5068.0,148.5741,148.6207,148.5554,148.5927,5068.0
2020-05-05 14:55:00,159.44,159.56,159.44,159.56,2563.0,148.63,148.7419,148.63,148.7419,2563.0
2020-05-05 15:00:00,159.54,159.54,159.42,159.46,2893.0,148.7232,148.7232,148.6114,148.6487,2893.0
2020-05-05 15:05:00,159.51,159.51,159.39,159.44,8691.0,148.6953,148.6953,148.5834,148.63,8691.0
2020-05-05 15:10:00,159.44,159.48,159.43,159.48,2696.0,148.63,148.6673,148.6207,148.6673,2696.0
2020-05-05 15:15:00,159.26,159.31,158.8,158.86,4200.0,148.4622,148.5088,148.0334,148.0893,4200.0
2020-05-05 15:20:00,158.83,158.85,158.67,158.84,4885.0,148.0614,148.08,147.9122,148.0707,4885.0
2020-05-05 15:25:00,158.96,158.97,158.33,158.47,8539.0,148.1826,148.1919,147.5953,147.7258,8539.0
2020-05-05 15:30:00,158.32,158.45,158.08,158.2,7309.0,147.5859,147.7071,147.3622,147.4741,7309.0
2020-05-05 15:35:00,158.16,158.16,157.67,157.86,18187.0,147.4368,147.4368,146.98,147.1571,18187.0
2020-05-05 15:40:00,157.81,158.05,157.61,158.05,7106.0,147.1105,147.3342,146.9241,147.3342,7106.0
2020-05-05 15:45:00,158.02,158.02,157.74,157.91,4451.0,147.3063,147.3063,147.0453,147.2037,4451.0
2020-05-05 15:50:00,158.0,158.43,158.0,158.39,8094.0,147.2876,147.6885,147.2876,147.6512,8094.0
2020-05-05 15:55:00,158.25,158.25,157.81,157.89,56889.0,147.5207,147.5207,147.1105,147.1851,56889.0
2020-05-06 09:30:00,158.89,159.12,158.84,159.08,9716.0,148.1173,148.3317,148.0707,148.2944,9716.0
2020-05-06 09:35:00,158.92,159.15,158.78,158.78,2011.0,148.1453,148.3597,148.0148,148.0148,2011.0
2020-05-06 09:40:00,158.83,158.99,158.58,158.58,1817.0,148.0614,148.2105,147.8283,147.8283,1817.0
2020-05-06 09:45:00,158.67,158.72,158.59,158.72,1598.0,147.9122,147.9588,147.8376,147.9588,1598.0
2020-05-06 09:50:00,158.65,158.65,158.61,158.62,800.0,147.8936,147.8936,147.8563,147.8656,800.0
2020-05-06 09:55:00,158.03,158.07,157.84,157.84,640.0,147.3156,147.3529,147.1385,147.1385,640.0
2020-05-06 10:00:00,157.97,158.09,157.72,157.72,2821.0,147.2597,147.3715,147.0266,147.0266,2821.0
2020-05-06 10:05:00,157.56,157.74,157.43,157.48,5173.0,146.8775,147.0453,146.7563,146.8029,5173.0
2020-05-06 10:10:00,157.43,157.49,157.31,157.48,1990.0,146.7563,146.8122,146.6444,146.8029,1990.0
2020-05-06 10:15:00,157.57,157.74,157.57,157.68,62509.0,146.8868,147.0453,146.8868,146.9893,62509.0
2020-05-06 10:20:00,157.73,157.95,157.6,157.95,218094.0,147.0359,147.241,146.9148,147.241,218094.0
2020-05-06 10:25:00,157.95,158.12,157.95,158.01,2498.0,147.241,147.3995,147.241,147.297,2498.0
2020-05-06 10:30:00,158.18,158.32,158.18,158.28,910.0,147.4554,147.5859,147.4554,147.5487,910.0
2020-05-06 10:35:00,158.22,158.31,158.09,158.13,8674.0,147.4927,147.5766,147.3715,147.4088,8674.0
2020-05-06 10:40:00,158.11,158.46,158.05,158.46,3200.0,147.3902,147.7165,147.3342,147.7165,3200.0
2020-05-06 10:45:00,158.77,158.8,158.72,158.74,2242.0,148.0054,148.0334,147.9588,147.9775,2242.0
2020-05-06 10:50:00,158.57,158.59,158.56,158.56,4724.0,147.819,147.8376,147.8097,147.8097,4724.0
2020-05-06 10:55:00,158.65,158.66,158.45,158.48,3085.0,147.8936,147.9029,147.7071,147.7351,3085.0
2020-05-06 11:00:00,158.48,158.65,158.48,158.54,3217.0,147.7351,147.8936,147.7351,147.791,3217.0
2020-05-06 11:05:00,158.5,158.51,158.33,158.33,2838.0,147.7537,147.7631,147.5953,147.5953,2838.0
2020-05-06 11:10:00,158.24,158.24,158.19,158.21,3006.0,147.5114,147.5114,147.4648,147.4834,3006.0
2020-05-06 11:15:00,158.17,158.24,158.07,158.11,20885.0,147.4461,147.5114,147.3529,147.3902,20885.0
2020-05-06 11:20:00,158.02,158.02,157.76,157.76,1104.0,147.3063,147.3063,147.0639,147.0639,1104.0
2020-05-06 11:25:00,157.73,157.99,157.66,157.99,30808.0,147.0359,147.2783,146.9707,147.2783,30808.0
2020-05-06 11:30:00,158.03,158.09,157.92,157.96,6169.0,147.3156,147.3715,147.2131,147.2504,6169.0
2020-05-06 11:35:00,157.95,158.12,157.9,158.12,2743.0,147.241,147.3995,147.1944,147.3995,2743.0
2020-05-06 11:40:00,158.22,158.23,157.84,157.84,1670.0,147.4927,147.502,147.1385,147.1385,1670.0
2020-05-06 11:45:00,157.87,157.95,157.75,157.76,350.0,147.1665,147.241,147.0546,147.0639,350.0
2020-05-06 11:50:00,157.71,157.73,157.54,157.69,4395.0,147.0173,147.0359,146.8588,146.9987,4395.0
2020-05-06 11:55:00,157.69,157.85,157.69,157.85,600.0,146.9987,147.1478,146.9987,147.1478,600.0
2020-05-06 12:00:00,157.87,157.98,157.73,157.98,881.0,147.1665,147.269,147.0359,147.269,881.0
2020-05-06 12:05:00,157.87,157.91,157.77,157.91,727.0,147.1665,147.2037,147.0732,147.2037,727.0
2020-05-06 12:10:00,157.84,157.87,157.77,157.81,1910.0,147.1385,147.1665,147.0732,147.1105,1910.0
2020-05-06 12:15:00,157.9,158.11,157.9,158.11,850.0,147.1944,147.3902,147.1944,147.3902,850.0
2020-05-06 12:20:00,158.09,158.09,157.93,158.05,4300.0,147.3715,147.3715,147.2224,147.3342,4300.0
2020-05-06 12:25:00,158.04,158.17,158.04,158.14,3429.0,147.3249,147.4461,147.3249,147.4181,3429.0
2020-05-06 12:30:00,158.14,158.22,158.09,158.19,3315.0,147.4181,147.4927,147.3715,147.4648,3315.0
2020-05-06 12:35:00,158.21,158.29,158.07,158.29,2448.0,147.4834,147.558,147.3529,147.558,2448.0
2020-05-06 12:40:00,158.21,158.21,158.06,158.08,2644.0,147.4834,147.4834,147.3436,147.3622,2644.0
2020-05-06 12:45:00,158.15,158.31,158.13,158.31,5356.0,147.4275,147.5766,147.4088,147.5766,5356.0
2020-05-06 12:50:00,158.34,158.37,158.31,158.31,1272.0,147.6046,147.6326,147.5766,147.5766,1272.0
2020-05-06 12:55:00,158.29,158.36,158.14,158.15,3627.0,147.558,147.6232,147.4181,147.4275,3627.0
2020-05-06 13:00:00,158.1,158.18,157.89,157.98,2085.0,147.3809,147.4554,147.1851,147.269,2085.0
2020-05-06 13:05:00,157.99,158.05,157.97,158.03,4295.0,147.2783,147.3342,147.2597,147.3156,4295.0
2020-05-06 13:10:00,157.98,158.05,157.93,158.05,9428.0,147.269,147.3342,147.2224,147.3342,9428.0
2020-05-06 13:15:00,158.09,158.2,158.05,158.2,500.0,147.3715,147.4741,147.3342,147.4741,500.0
2020-05-06 13:20:00,158.23,158.24,157.8,157.99,3461.0,147.502,147.5114,147.1012,147.2783,3461.0
2020-05-06 13:25:00,158.03,158.23,158.01,158.23,6367.0,147.3156,147.502,147.297,147.502,6367.0
2020-05-06 13:30:00,158.3,158.35,158.28,158.29,5195.0,147.5673,147.6139,147.5487,147.558,5195.0
2020-05-06 13:35:00,158.32,158.44,158.27,158.42,3660.0,147.5859,147.6978,147.5393,147.6792,3660.0
2020-05-06 13:40:00,158.42,158.42,158.38,158.42,650.0,147.6792,147.6792,147.6419,147.6792,650.0
2020-05-06 13:45:00,158.43,158.58,158.39,158.46,5969.0,147.6885,147.8283,147.6512,147.7165,5969.0
2020-05-06 13:50:00,158.39,158.52,158.38,158.48,4353.0,147.6512,147.7724,147.6419,147.7351,4353.0
2020-05-06 13:55:00,158.47,158.47,158.37,158.39,1782.0,147.7258,147.7258,147.6326,147.6512,1782.0
2020-05-06 14:00:00,158.32,158.32,158.03,158.17,5876.0,147.5859,147.5859,147.3156,147.4461,5876.0
2020-05-06 14:05:00,158.16,158.19,158.11,158.13,1733.0,147.4368,147.4648,147.3902,147.4088,1733.0
2020-05-06 14:10:00,158.13,158.13,157.82,157.85,1200.0,147.4088,147.4088,147.1198,147.1478,1200.0
2020-05-06 14:15:00,158.0,158.06,157.99,158.03,1709.0,147.2876,147.3436,147.2783,147.3156,1709.0
2020-05-06 14:20:00,158.03,158.05,157.97,158.05,1337.0,147.3156,147.3342,147.2597,147.3342,1337.0
2020-05-06 14:25:00,158.11,158.17,157.87,157.89,9279.0,147.3902,147.4461,147.1665,147.1851,9279.0
2020-05-06 14:30:00,157.71,158.06,157.71,158.06,31955.0,147.0173,147.3436,147.0173,147.3436,31955.0
2020-05-06 14:35:00,157.97,158.04,157.95,158.01,2700.0,147.2597,147.3249,147.241,147.297,2700.0
2020-05-06 14:40:00,158.01,158.01,157.94,157.97,1490.0,147.297,147.297,147.2317,147.2597,1490.0
2020-05-06 14:45:00,158.12,158.25,158.12,158.24,2111.0,147.3995,147.5207,147.3995,147.5114,2111.0
2020-05-06 14:50:00,158.18,158.24,158.13,158.19,6041.0,147.4554,147.5114,147.4088,147.4648,6041.0
2020-05-06 14:55:00,158.21,158.25,157.97,157.98,19437.0,147.4834,147.5207,147.2597,147.269,19437.0
2020-05-06 15:00:00,158.01,158.06,157.84,157.99,17850.0,147.297,147.3436,147.1385,147.2783,17850.0
2020-05-06 15:05:00,157.99,158.11,157.99,158.09,7602.0,147.2783,147.3902,147.2783,147.3715,7602.0
2020-05-06 15:10:00,158.08,158.14,157.94,157.94,6060.0,147.3622,147.4181,147.2317,147.2317,6060.0
2020-05-06 15:15:00,157.97,158.1,157.92,158.06,8610.0,147.2597,147.3809,147.2131,147.3436,8610.0
2020-05-06 15:20:00,158.07,158.14,157.93,157.96,7234.0,147.3529,147.4181,147.2224,147.2504,7234.0
2020-05-06 15:25:00,157.99,158.07,157.87,157.93,12713.0,147.2783,147.3529,147.1665,147.2224,12713.0
2020-05-06 15:30:00,157.87,157.87,157.43,157.43,10186.0,147.1665,147.1665,146.7563,146.7563,10186.0
2020-05-06 15:35:00,157.41,157.48,157.2,157.32,6242.0,146.7376,146.8029,146.5419,146.6537,6242.0
2020-05-06 15:40:00,157.28,157.41,157.08,157.38,7798.0,146.6165,146.7376,146.43,146.7097,7798.0
2020-05-06 15:45:00,157.38,157.38,157.0,157.0,13819.0,146.7097,146.7097,146.3554,146.3554,13819.0
2020-05-06 15:50:00,156.9,157.28,156.84,157.26,4956.0,146.2622,146.6165,146.2063,146.5978,4956.0
2020-05-06 15:55:00,157.19,157.23,156.9,156.9,10473.0,146.5326,146.5698,146.2622,146.2622,10473.0
2020-05-07 09:30:00,158.97,159.31,158.81,159.12,12113.0,148.1919,148.5088,148.0427,148.3317,12113.0
2020-05-07 09:35:00,159.14,159.43,158.93,159.25,14288.0,148.3503,148.6207,148.1546,148.4529,14288.0
2020-05-07 09:40:00,159.38,159.5,159.18,159.41,5070.0,148.5741,148.6859,148.3876,148.602,5070.0
2020-05-07 09:45:00,159.4,159.4,159.23,159.37,3109.0,148.5927,148.5927,148.4342,148.5648,3109.0
2020-05-07 09:50:00,159.3,159.58,159.24,159.58,1819.0,148.4995,148.7605,148.4436,148.7605,1819.0
2020-05-07 09:55:00,159.62,159.66,159.43,159.43,4983.0,148.7978,148.8351,148.6207,148.6207,4983.0
2020-05-07 10:00:00,159.53,159.53,159.26,159.26,3261.0,148.7139,148.7139,148.4622,148.4622,3261.0
2020-05-07 10:05:00,159.1,159.1,158.97,158.97,991.0,148.3131,148.3131,148.1919,148.1919,991.0
2020-05-07 10:10:00,159.14,159.15,158.71,158.73,5404.0,148.3503,148.3597,147.9495,147.9681,5404.0
2020-05-07 10:15:00,158.82,158.91,158.8,158.84,2445.0,148.052,148.1359,148.0334,148.0707,2445.0
2020-05-07 10:20:00,158.93,159.05,158.93,159.02,2685.0,148.1546,148.2665,148.1546,148.2385,2685.0
2020-05-07 10:25:00,159.02,159.19,159.01,159.18,13849.0,148.2385,148.397,148.2292,148.3876,13849.0
2020-05-07 10:30:00,159.24,159.24,159.2,159.22,582.0,148.4436,148.4436,148.4063,148.4249,582.0
2020-05-07 10:35:00,159.2,159.28,159.12,159.19,2033.0,148.4063,148.4809,148.3317,148.397,2033.0
2020-05-07 10:40:00,159.26,159.36,159.26,159.35,950.0,148.4622,148.5554,148.4622,148.5461,950.0
2020-05-07 10:45:00,159.39,159.39,158.98,158.98,2961.0,148.5834,148.5834,148.2012,148.2012,2961.0
2020-05-07 10:50:00,158.98,159.08,158.98,159.0,7351.0,148.2012,148.2944,148.2012,148.2198,7351.0
2020-05-07 10:55:00,159.11,159.11,158.81,158.98,16956.0,148.3224,148.3224,148.0427,148.2012,16956.0
2020-05-07 11:00:00,159.02,159.2,158.93,159.13,3644.0,148.2385,148.4063,148.1546,148.341,3644.0
2020-05-07 11:05:00,159.05,159.22,159.04,159.12,11455.0,148.2665,148.4249,148.2571,148.3317,11455.0
2020-05-07 11:10:00,159.32,159.34,159.3,159.34,2729.0,148.5181,148.5368,148.4995,148.5368,2729.0
2020-05-07 11:15:00,159.32,159.42,159.28,159.41,3190.0,148.5181,148.6114,148.4809,148.602,3190.0
2020-05-07 11:20:00,159.42,159.42,159.3,159.35,1924.0,148.6114,148.6114,148.4995,148.5461,1924.0
2020-05-07 11:25:00,159.32,159.37,159.32,159.37,1300.0,148.5181,148.5648,148.5181,148.5648,1300.0
2020-05-07 11:30:00,159.45,159.52,159.44,159.5,1654.0,148.6393,148.7046,148.63,148.6859,1654.0
2020-05-07 11:35:00,159.45,159.47,159.31,159.31,350.0,148.6393,148.658,148.5088,148.5088,350.0
2020-05-07 11:40:00,159.49,159.9,159.48,159.88,17909.0,148.6766,149.0588,148.6673,149.0402,17909.0
2020-05-07 11:45:00,159.88,160.06,159.86,159.91,25970.0,149.0402,149.208,149.0215,149.0681,25970.0
2020-05-07 11:50:00,159.94,159.96,159.8,159.86,9450.0,149.0961,149.1148,148.9656,149.0215,9450.0
2020-05-07 11:55:00,159.88,159.92,159.87,159.92,2363.0,149.0402,149.0775,149.0309,149.0775,2363.0
2020-05-07 12:00:00,159.98,160.09,159.84,159.84,3713.0,149.1334,149.2359,149.0029,149.0029,3713.0
2020-05-07 12:05:00,159.83,159.9,159.83,159.84,600.0,148.9936,149.0588,148.9936,149.0029,600.0
2020-05-07 12:10:00,159.84,159.89,159.77,159.86,7417.0,149.0029,149.0495,148.9376,149.0215,7417.0
2020-05-07 12:15:00,159.91,159.99,159.89,159.99,1150.0,149.0681,149.1427,149.0495,149.1427,1150.0
2020-05-07 12:20:00,159.94,159.94,159.8,159.86,1541.0,149.0961,149.0961,148.9656,149.0215,1541.0
2020-05-07 12:25:00,159.95,160.04,159.93,159.95,7889.0,149.1054,149.1893,149.0868,149.1054,7889.0
2020-05-07 12:30:00,159.93,159.98,159.86,159.87,28867.0,149.0868,149.1334,149.0215,149.0309,28867.0
2020-05-07 12:35:00,159.83,159.83,159.73,159.77,20203.0,148.9936,148.9936,148.9003,148.9376,20203.0
2020-05-07 12:40:00,159.77,159.79,159.68,159.7,15455.0,148.9376,148.9563,148.8537,148.8724,15455.0
2020-05-07 12:45:00,159.72,159.78,159.61,159.61,6660.0,148.891,148.947,148.7885,148.7885,6660.0
2020-05-07 12:50:00,159.63,159.67,159.54,159.56,3903.0,148.8071,148.8444,148.7232,148.7419,3903.0
2020-05-07 12:55:00,159.59,159.82,159.59,159.82,3467.0,148.7698,148.9842,148.7698,148.9842,3467.0
2020-05-07 13:00:00,159.83,159.9,159.79,159.88,8752.0,148.9936,149.0588,148.9563,149.0402,8752.0
2020-05-07 13:05:00,159.83,159.88,159.83,159.88,500.0,148.9936,149.0402,148.9936,149.0402,500.0
2020-05-07 13:10:00,159.86,160.0,159.84,160.0,15074.0,149.0215,149.152,149.0029,149.152,15074.0
2020-05-07 13:15:00,159.91,159.91,159.8,159.8,1707.0,149.0681,149.0681,148.9656,148.9656,1707.0
2020-05-07 13:20:00,159.81,159.87,159.69,159.7,8846.0,148.9749,149.0309,148.8631,148.8724,8846.0
2020-05-07 13:25:00,159.7,159.76,159.65,159.67,7878.0,148.8724,148.9283,148.8258,148.8444,7878.0
2020-05-07 13:30:00,159.68,159.83,159.66,159.81,7706.0,148.8537,148.9936,148.8351,148.9749,7706.0
2020-05-07 13:35:00,159.8,159.8,159.67,159.7,2419.0,148.9656,148.9656,148.8444,148.8724,2419.0
2020-05-07 13:40:00,159.72,159.76,159.66,159.76,4236.0,148.891,148.9283,148.8351,148.9283,4236.0
2020-05-07 13:45:00,159.72,159.84,159.72,159.79,7279.0,148.891,149.0029,148.891,148.9563,7279.0
2020-05-07 13:50:00,159.78,159.78,159.45,159.53,40532.0,148.947,148.947,148.6393,148.7139,40532.0
2020-05-07 13:55:00,159.56,159.59,159.54,159.59,13437.0,148.7419,148.7698,148.7232,148.7698,13437.0
2020-05-07 14:00:00,159.56,159.57,159.44,159.47,7649.0,148.7419,148.7512,148.63,148.658,7649.0
2020-05-07 14:05:00,159.49,159.54,159.44,159.48,3275.0,148.6766,148.7232,148.63,148.6673,3275.0
2020-05-07 14:10:00,159.46,159.68,159.46,159.63,26487.0,148.6487,148.8537,148.6487,148.8071,26487.0
2020-05-07 14:15:00,159.65,159.65,159.51,159.53,4056.0,148.8258,148.8258,148.6953,148.7139,4056.0
2020-05-07 14:20:00,159.37,159.38,159.2,159.2,3347.0,148.5648,148.5741,148.4063,148.4063,3347.0
2020-05-07 14:25:00,159.32,159.34,159.25,159.31,2000.0,148.5181,148.5368,148.4529,148.5088,2000.0
2020-05-07 14:30:00,159.33,159.43,159.23,159.23,3718.0,148.5275,148.6207,148.4342,148.4342,3718.0
2020-05-07 14:35:00,159.26,159.33,159.21,159.33,2768.0,148.4622,148.5275,148.4156,148.5275,2768.0
2020-05-07 14:40:00,159.29,159.29,159.06,159.1,2439.0,148.4902,148.4902,148.2758,148.3131,2439.0
2020-05-07 14:45:00,159.1,159.1,158.93,159.09,5823.0,148.3131,148.3131,148.1546,148.3037,5823.0
2020-05-07 14:50:00,159.14,159.24,158.99,159.21,9738.0,148.3503,148.4436,148.2105,148.4156,9738.0
2020-05-07 14:55:00,159.18,159.22,159.08,159.18,3618.0,148.3876,148.4249,148.2944,148.3876,3618.0
2020-05-07 15:00:00,159.16,159.16,158.84,159.08,6100.0,148.369,148.369,148.0707,148.2944,6100.0
2020-05-07 15:05:00,159.05,159.31,159.04,159.3,5527.0,148.2665,148.5088,148.2571,148.4995,5527.0
2020-05-07 15:10:00,159.22,159.33,159.16,159.16,2805.0,148.4249,148.5275,148.369,148.369,2805.0
2020-05-07 15:15:00,159.16,159.16,158.74,158.86,28604.0,148.369,148.369,147.9775,148.0893,28604.0
2020-05-07 15:20:00,158.88,159.09,158.88,159.02,8717.0,148.108,148.3037,148.108,148.2385,8717.0
2020-05-07 15:25:00,159.06,159.15,159.05,159.05,4048.0,148.2758,148.3597,148.2665,148.2665,4048.0
2020-05-07 15:30:00,159.08,159.11,158.75,158.9,35512.0,148.2944,148.3224,147.9868,148.1266,35512.0
2020-05-07 15:35:00,158.92,159.01,158.79,158.81,4823.0,148.1453,148.2292,148.0241,148.0427,4823.0
2020-05-07 15:40:00,158.78,158.85,158.7,158.8,8293.0,148.0148,148.08,147.9402,148.0334,8293.0
2020-05-07 15:45:00,158.84,159.03,158.75,158.77,4329.0,148.0707,148.2478,147.9868,148.0054,4329.0
2020-05-07 15:50:00,158.75,159.04,158.69,158.93,11080.0,147.9868,148.2571,147.9309,148.1546,11080.0
2020-05-07 15:55:00,158.89,158.95,158.74,158.94,20675.0,148.1173,148.1732,147.9775,148.1639,20675.0
2020-05-08 09:30:00,160.86,160.86,160.57,160.66,14038.0,149.9537,149.9537,149.6834,149.7673,14038.0
2020-05-08 09:35:00,160.51,160.55,160.28,160.38,15076.0,149.6275,149.6648,149.4131,149.5063,15076.0
2020-05-08 09:40:00,160.5,160.64,160.5,160.62,4223.0,149.6181,149.7486,149.6181,149.73,4223.0
2020-05-08 09:45:00,160.67,160.81,160.66,160.77,6575.0,149.7766,149.9071,149.7673,149.8698,6575.0
2020-05-08 09:50:00,160.75,160.92,160.73,160.92,2200.0,149.8512,150.0097,149.8325,150.0097,2200.0
2020-05-08 09:55:00,160.68,160.85,160.68,160.8,4922.0,149.7859,149.9444,149.7859,149.8978,4922.0
2020-05-08 10:00:00,161.0,161.06,160.99,160.99,4548.0,150.0842,150.1402,150.0749,150.0749,4548.0
2020-05-08 10:05:00,160.99,161.1,160.96,160.97,6249.0,150.0749,150.1775,150.047,150.0563,6249.0
2020-05-08 10:10:00,160.97,161.08,160.94,161.08,6779.0,150.0563,150.1588,150.0283,150.1588,6779.0
2020-05-08 10:15:00,161.06,161.24,161.01,161.19,12862.0,150.1402,150.308,150.0936,150.2614,12862.0
2020-05-08 10:20:00,161.18,161.22,161.03,161.05,9626.0,150.252,150.2893,150.1122,150.1309,9626.0
2020-05-08 10:25:00,160.99,161.1,160.89,161.0,4600.0,150.0749,150.1775,149.9817,150.0842,4600.0
2020-05-08 10:30:00,160.96,161.06,160.91,161.01,6048.0,150.047,150.1402,150.0003,150.0936,6048.0
2020-05-08 10:35:00,161.03,161.14,161.01,161.12,3753.0,150.1122,150.2147,150.0936,150.1961,3753.0
2020-05-08 10:40:00,161.13,161.13,160.75,160.75,13170.0,150.2054,150.2054,149.8512,149.8512,13170.0
2020-05-08 10:45:00,160.78,160.8,160.74,160.79,5329.0,149.8792,149.8978,149.8419,149.8885,5329.0
2020-05-08 10:50:00,160.85,160.9,160.79,160.81,11082.0,149.9444,149.991,149.8885,149.9071,11082.0
2020-05-08 10:55:00,160.83,160.92,160.73,160.81,2489.0,149.9258,150.0097,149.8325,149.9071,2489.0
2020-05-08 11:00:00,160.81,160.9,160.62,160.75,18727.0,149.9071,149.991,149.73,149.8512,18727.0
2020-05-08 11:05:00,160.84,161.01,160.84,161.01,2654.0,149.9351,150.0936,149.9351,150.0936,2654.0
2020-05-08 11:10:00,161.02,161.09,161.0,161.09,3226.0,150.1029,150.1681,150.0842,150.1681,3226.0
2020-05-08 11:15:00,161.04,161.14,161.04,161.14,1843.0,150.1215,150.2147,150.1215,150.2147,1843.0
2020-05-08 11:20:00,161.08,161.23,161.08,161.23,2341.0,150.1588,150.2986,150.1588,150.2986,2341.0
2020-05-08 11:25:00,161.25,161.29,161.15,161.25,20342.0,150.3173,150.3546,150.2241,150.3173,20342.0
2020-05-08 11:30:00,161.25,161.35,161.24,161.25,1281.0,150.3173,150.4105,150.308,150.3173,1281.0
2020-05-08 11:35:00,161.28,161.32,161.26,161.3,3500.0,150.3453,150.3825,150.3266,150.3639,3500.0
2020-05-08 11:40:00,161.32,161.42,161.31,161.42,1662.0,150.3825,150.4758,150.3732,150.4758,1662.0
2020-05-08 11:45:00,161.37,161.4,161.36,161.37,2539.0,150.4292,150.4571,150.4198,150.4292,2539.0
2020-05-08 11:50:00,161.34,161.37,161.29,161.33,2310.0,150.4012,150.4292,150.3546,150.3919,2310.0
2020-05-08 11:55:00,161.38,161.43,161.35,161.36,3746.0,150.4385,150.4851,150.4105,150.4198,3746.0
2020-05-08 12:00:00,161.41,161.47,161.36,161.37,8784.0,150.4664,150.5224,150.4198,150.4292,8784.0
2020-05-08 12:05:00,161.4,161.51,161.38,161.39,11000.0,150.4571,150.5597,150.4385,150.4478,11000.0
2020-05-08 12:10:00,161.37,161.42,161.37,161.4,1320.0,150.4292,150.4758,150.4292,150.4571,1320.0
2020-05-08 12:15:00,161.4,161.4,161.27,161.32,2500.0,150.4571,150.4571,150.3359,150.3825,2500.0
2020-05-08 12:20:00,161.33,161.35,161.27,161.35,3940.0,150.3919,150.4105,150.3359,150.4105,3940.0
2020-05-08 12:25:00,161.31,161.34,161.27,161.33,2312.0,150.3732,150.4012,150.3359,150.3919,2312.0
2020-05-08 12:30:00,161.36,161.47,161.36,161.38,2427.0,150.4198,150.5224,150.4198,150.4385,2427.0
2020-05-08 12:35:00,161.42,161.47,161.38,161.47,11557.0,150.4758,150.5224,150.4385,150.5224,11557.0
2020-05-08 12:40:00,161.45,161.52,161.45,161.5,3050.0,150.5037,150.569,150.5037,150.5503,3050.0
2020-05-08 12:45:00,161.46,161.53,161.4,161.4,1123.0,150.5131,150.5783,150.4571,150.4571,1123.0
2020-05-08 12:50:00,161.42,161.5,161.42,161.48,1805.0,150.4758,150.5503,150.4758,150.5317,1805.0
2020-05-08 12:55:00,161.51,161.51,161.47,161.48,1943.0,150.5597,150.5597,150.5224,150.5317,1943.0
2020-05-08 13:00:00,161.49,161.54,161.49,161.54,2620.0,150.541,150.5876,150.541,150.5876,2620.0
2020-05-08 13:05:00,161.49,161.51,161.3,161.3,5579.0,150.541,150.5597,150.3639,150.3639,5579.0
2020-05-08 13:10:00,161.34,161.42,161.33,161.39,9469.0,150.4012,150.4758,150.3919,150.4478,9469.0
2020-05-08 13:15:00,161.37,161.4,161.28,161.32,9553.0,150.4292,150.4571,150.3453,150.3825,9553.0
2020-05-08 13:20:00,161.36,161.37,161.28,161.31,2085.0,150.4198,150.4292,150.3453,150.3732,2085.0
2020-05-08 13:25:00,161.29,161.3,161.19,161.22,9439.0,150.3546,150.3639,150.2614,150.2893,9439.0
2020-05-08 13:30:00,161.31,161.31,161.22,161.28,2800.0,150.3732,150.3732,150.2893,150.3453,2800.0
2020-05-08 13:35:00,161.28,161.28,161.17,161.21,2915.0,150.3453,150.3453,150.2427,150.28,2915.0
2020-05-08 13:40:00,161.22,161.22,161.0,161.09,9424.0,150.2893,150.2893,150.0842,150.1681,9424.0
2020-05-08 13:45:00,161.1,161.1,160.89,160.89,5169.0,150.1775,150.1775,149.9817,149.9817,5169.0
2020-05-08 13:50:00,160.93,161.05,160.93,160.96,4050.0,150.019,150.1309,150.019,150.047,4050.0
2020-05-08 13:55:00,160.95,161.04,160.95,161.04,4841.0,150.0376,150.1215,150.0376,150.1215,4841.0
2020-05-08 14:00:00,161.04,161.07,160.97,160.97,2600.0,150.1215,150.1495,150.0563,150.0563,2600.0
2020-05-08 14:05:00,160.97,161.05,160.88,160.98,5271.0,150.0563,150.1309,149.9724,150.0656,5271.0
2020-05-08 14:10:00,160.95,161.13,160.95,161.12,14096.0,150.0376,150.2054,150.0376,150.1961,14096.0
2020-05-08 14:15:00,161.19,161.25,161.17,161.25,6709.0,150.2614,150.3173,150.2427,150.3173,6709.0
2020-05-08 14:20:00,161.22,161.29,161.22,161.26,3930.0,150.2893,150.3546,150.2893,150.3266,3930.0
2020-05-08 14:25:00,161.29,161.31,161.21,161.29,5127.0,150.3546,150.3732,150.28,150.3546,5127.0
2020-05-08 14:30:00,161.32,161.32,161.26,161.26,4232.0,150.3825,150.3825,150.3266,150.3266,4232.0
2020-05-08 14:35:00,161.26,161.29,161.1,161.12,5152.0,150.3266,150.3546,150.1775,150.1961,5152.0
2020-05-08 14:40:00,161.11,161.24,161.11,161.23,4944.0,150.1868,150.308,150.1868,150.2986,4944.0
2020-05-08 14:45:00,161.26,161.37,161.21,161.33,6970.0,150.3266,150.4292,150.28,150.3919,6970.0
2020-05-08 14:50:00,161.29,161.35,161.22,161.23,3727.0,150.3546,150.4105,150.2893,150.2986,3727.0
2020-05-08 14:55:00,161.26,161.39,161.25,161.34,10911.0,150.3266,150.4478,150.3173,150.4012,10911.0
2020-05-08 15:00:00,161.38,161.6,161.35,161.59,15897.0,150.4385,150.6436,150.4105,150.6342,15897.0
2020-05-08 15:05:00,161.52,161.54,161.45,161.45,10454.0,150.569,150.5876,150.5037,150.5037,10454.0
2020-05-08 15:10:00,161.46,161.48,161.27,161.37,15378.0,150.5131,150.5317,150.3359,150.4292,15378.0
2020-05-08 15:15:00,161.38,161.43,161.31,161.4,12113.0,150.4385,150.4851,150.3732,150.4571,12113.0
2020-05-08 15:20:00,161.41,161.47,161.36,161.44,16785.0,150.4664,150.5224,150.4198,150.4944,16785.0
2020-05-08 15:25:00,161.44,161.51,161.43,161.51,19081.0,150.4944,150.5597,150.4851,150.5597,19081.0
2020-05-08 15:30:00,161.47,161.71,161.47,161.68,11765.0,150.5224,150.7461,150.5224,150.7181,11765.0
2020-05-08 15:35:00,161.62,161.71,161.61,161.71,23663.0,150.6622,150.7461,150.6529,150.7461,23663.0
2020-05-08 15:40:00,161.68,161.81,161.67,161.74,24748.0,150.7181,150.8393,150.7088,150.7741,24748.0
2020-05-08 15:45:00,161.77,161.86,161.67,161.8,52746.0,150.802,150.8859,150.7088,150.83,52746.0
2020-05-08 15:50:00,161.82,161.99,161.72,161.89,58035.0,150.8486,151.0071,150.7554,150.9139,58035.0
2020-05-08 15:55:00,161.88,161.88,161.64,161.76,105865.0,150.9046,150.9046,150.6808,150.7927,105865.0
2020-05-11 09:30:00,160.53,160.54,160.26,160.37,9186.0,149.6461,149.6554,149.3944,149.497,9186.0
2020-05-11 09:35:00,160.51,160.81,160.39,160.81,107516.0,149.6275,149.9071,149.5156,149.9071,107516.0
2020-05-11 09:40:00,160.83,160.98,160.78,160.84,11609.0,149.9258,150.0656,149.8792,149.9351,11609.0
2020-05-11 09:45:00,160.91,161.07,160.82,160.84,11453.0,150.0003,150.1495,149.9164,149.9351,11453.0
2020-05-11 09:50:00,160.81,160.97,160.74,160.79,17265.0,149.9071,150.0563,149.8419,149.8885,17265.0
2020-05-11 09:55:00,160.76,160.78,160.53,160.63,23485.0,149.8605,149.8792,149.6461,149.7393,23485.0
2020-05-11 10:00:00,160.62,160.88,160.62,160.88,16676.0,149.73,149.9724,149.73,149.9724,16676.0
2020-05-11 10:05:00,160.93,161.04,160.9,160.95,12007.0,150.019,150.1215,149.991,150.0376,12007.0
2020-05-11 10:10:00,160.99,161.01,160.78,160.78,9900.0,150.0749,150.0936,149.8792,149.8792,9900.0
2020-05-11 10:15:00,160.81,160.81,160.58,160.7,5216.0,149.9071,149.9071,149.6927,149.8046,5216.0
2020-05-11 10:20:00,160.71,160.95,160.67,160.89,7939.0,149.8139,150.0376,149.7766,149.9817,7939.0
2020-05-11 10:25:00,160.93,160.93,160.82,160.93,5911.0,150.019,150.019,149.9164,150.019,5911.0
2020-05-11 10:30:00,160.86,161.05,160.75,161.04,3192.0,149.9537,150.1309,149.8512,150.1215,3192.0
2020-05-11 10:35:00,161.06,161.1,160.7,160.89,14243.0,150.1402,150.1775,149.8046,149.9817,14243.0
2020-05-11 10:40:00,160.87,160.99,160.87,160.94,2000.0,149.9631,150.0749,149.9631,150.0283,2000.0
2020-05-11 10:45:00,160.94,161.15,160.93,161.12,5967.0,150.0283,150.2241,150.019,150.1961,5967.0
2020-05-11 10:50:00,161.11,161.11,161.0,161.04,3200.0,150.1868,150.1868,150.0842,150.1215,3200.0
2020-05-11 10:55:00,160.96,160.98,160.84,160.85,3900.0,150.047,150.0656,149.9351,149.9444,3900.0
2020-05-11 11:00:00,160.89,161.07,160.86,161.02,4358.0,149.9817,150.1495,149.9537,150.1029,4358.0
2020-05-11 11:05:00,161.02,161.1,160.97,161.02,10393.0,150.1029,150.1775,150.0563,150.1029,10393.0
2020-05-11 11:10:00,161.0,161.1,160.91,160.97,6963.0,150.0842,150.1775,150.0003,150.0563,6963.0
2020-05-11 11:15:00,160.98,161.2,160.98,161.18,3853.0,150.0656,150.2707,150.0656,150.252,3853.0
2020-05-11 11:20:00,161.17,161.19,161.12,161.13,4103.0,150.2427,150.2614,150.1961,150.2054,4103.0
2020-05-11 11:25:00,161.12,161.35,161.03,161.35,4806.0,150.1961,150.4105,150.1122,150.4105,4806.0
2020-05-11 11:30:00,161.32,161.46,161.32,161.45,4287.0,150.3825,150.5131,150.3825,150.5037,4287.0
2020-05-11 11:35:00,161.4,161.48,161.39,161.44,3550.0,150.4571,150.5317,150.4478,150.4944,3550.0
2020-05-11 11:40:00,161.39,161.43,161.37,161.37,2916.0,150.4478,150.4851,150.4292,150.4292,2916.0
2020-05-11 11:45:00,161.39,161.52,161.39,161.41,6885.0,150.4478,150.569,150.4478,150.4664,6885.0
2020-05-11 11:50:00,161.4,161.46,161.36,161.39,29303.0,150.4571,150.5131,150.4198,150.4478,29303.0
2020-05-11 11:55:00,161.47,161.48,161.37,161.48,8455.0,150.5224,150.5317,150.4292,150.5317,8455.0
2020-05-11 12:00:00,161.52,161.55,161.45,161.48,2069.0,150.569,150.597,150.5037,150.5317,2069.0
2020-05-11 12:05:00,161.43,161.47,161.4,161.41,3400.0,150.4851,150.5224,150.4571,150.4664,3400.0
2020-05-11 12:10:00,161.43,161.44,161.39,161.44,5854.0,150.4851,150.4944,150.4478,150.4944,5854.0
2020-05-11 12:15:00,161.42,161.64,161.42,161.64,7906.0,150.4758,150.6808,150.4758,150.6808,7906.0
2020-05-11 12:20:00,161.72,161.85,161.72,161.84,13396.0,150.7554,150.8766,150.7554,150.8673,13396.0
2020-05-11 12:25:00,161.84,161.95,161.83,161.95,22312.0,150.8673,150.9698,150.858,150.9698,22312.0
2020-05-11 12:30:00,161.94,162.01,161.93,162.01,8819.0,150.9605,151.0258,150.9512,151.0258,8819.0
2020-05-11 12:35:00,162.03,162.09,162.03,162.09,2400.0,151.0444,151.1003,151.0444,151.1003,2400.0
2020-05-11 12:40:00,162.09,162.09,162.02,162.05,4792.0,151.1003,151.1003,151.0351,151.0631,4792.0
2020-05-11 12:45:00,162.09,162.13,161.91,161.91,4322.0,151.1003,151.1376,150.9325,150.9325,4322.0
2020-05-11 12:50:00,161.89,162.06,161.85,162.06,4240.0,150.9139,151.0724,150.8766,151.0724,4240.0
2020-05-11 12:55:00,162.05,162.1,162.03,162.07,6401.0,151.0631,151.1097,151.0444,151.0817,6401.0
2020-05-11 13:00:00,162.05,162.16,162.01,162.13,4556.0,151.0631,151.1656,151.0258,151.1376,4556.0
2020-05-11 13:05:00,162.16,162.38,162.16,162.38,9734.0,151.1656,151.3707,151.1656,151.3707,9734.0
2020-05-11 13:10:00,162.39,162.39,162.34,162.36,5013.0,151.38,151.38,151.3334,151.352,5013.0
2020-05-11 13:15:00,162.34,162.39,162.31,162.39,2761.0,151.3334,151.38,151.3054,151.38,2761.0
2020-05-11 13:20:00,162.4,162.4,162.32,162.33,9793.0,151.3893,151.3893,151.3147,151.3241,9793.0
2020-05-11 13:25:00,162.34,162.5,162.32,162.44,5693.0,151.3334,151.4825,151.3147,151.4266,5693.0
2020-05-11 13:30:00,162.44,162.51,162.44,162.47,4632.0,151.4266,151.4919,151.4266,151.4546,4632.0
2020-05-11 13:35:00,162.47,162.61,162.46,162.61,3361.0,151.4546,151.5851,151.4453,151.5851,3361.0
2020-05-11 13:40:00,162.6,162.61,162.42,162.42,8012.0,151.5758,151.5851,151.408,151.408,8012.0
2020-05-11 13:45:00,162.41,162.41,162.35,162.36,3360.0,151.3986,151.3986,151.3427,151.352,3360.0
2020-05-11 13:50:00,162.38,162.41,162.32,162.37,7264.0,151.3707,151.3986,151.3147,151.3614,7264.0
2020-05-11 13:55:00,162.39,162.39,162.25,162.25,10609.0,151.38,151.38,151.2495,151.2495,10609.0
2020-05-11 14:00:00,162.27,162.31,162.06,162.06,11515.0,151.2681,151.3054,151.0724,151.0724,11515.0
2020-05-11 14:05:00,162.04,162.09,161.96,162.09,6557.0,151.0537,151.1003,150.9792,151.1003,6557.0
2020-05-11 14:10:00,162.05,162.05,161.96,161.96,3100.0,151.0631,151.0631,150.9792,150.9792,3100.0
2020-05-11 14:15:00,161.94,162.03,161.94,162.02,5925.0,150.9605,151.0444,150.9605,151.0351,5925.0
2020-05-11 14:20:00,162.08,162.17,162.06,162.13,7313.0,151.091,151.1749,151.0724,151.1376,7313.0
2020-05-11 14:25:00,162.18,162.18,161.91,161.98,22757.0,151.1842,151.1842,150.9325,150.9978,22757.0
2020-05-11 14:30:00,161.97,162.2,161.96,162.2,4059.0,150.9885,151.2029,150.9792,151.2029,4059.0
2020-05-11 14:35:00,162.23,162.37,162.21,162.33,9622.0,151.2308,151.3614,151.2122,151.3241,9622.0
2020-05-11 14:40:00,162.33,162.33,162.26,162.31,11805.0,151.3241,151.3241,151.2588,151.3054,11805.0
2020-05-11 14:45:00,162.32,162.35,162.26,162.35,10402.0,151.3147,151.3427,151.2588,151.3427,10402.0
2020-05-11 14:50:00,162.32,162.45,162.32,162.39,2892.0,151.3147,151.4359,151.3147,151.38,2892.0
2020-05-11 14:55:00,162.38,162.38,162.34,162.37,25273.0,151.3707,151.3707,151.3334,151.3614,25273.0
2020-05-11 15:00:00,162.36,162.57,162.36,162.53,6468.0,151.352,151.5478,151.352,151.5105,6468.0
2020-05-11 15:05:00,162.49,162.6,162.47,162.59,5795.0,151.4732,151.5758,151.4546,151.5664,5795.0
2020-05-11 15:10:00,162.59,162.62,162.43,162.43,8268.0,151.5664,151.5944,151.4173,151.4173,8268.0
2020-05-11 15:15:00,162.45,162.56,162.37,162.41,13667.0,151.4359,151.5385,151.3614,151.3986,13667.0
2020-05-11 15:20:00,162.43,162.47,162.32,162.32,9217.0,151.4173,151.4546,151.3147,151.3147,9217.0
2020-05-11 15:25:00,162.34,162.35,162.22,162.32,7883.0,151.3334,151.3427,151.2215,151.3147,7883.0
2020-05-11 15:30:00,162.23,162.4,162.1,162.13,13171.0,151.2308,151.3893,151.1097,151.1376,13171.0
2020-05-11 15:35:00,162.1,162.23,162.1,162.19,15416.0,151.1097,151.2308,151.1097,151.1936,15416.0
2020-05-11 15:40:00,162.26,162.26,162.12,162.21,11652.0,151.2588,151.2588,151.1283,151.2122,11652.0
2020-05-11 15:45:00,162.26,162.32,162.16,162.16,11718.0,151.2588,151.3147,151.1656,151.1656,11718.0
2020-05-11 15:50:00,162.13,162.24,162.01,162.13,28210.0,151.1376,151.2402,151.0258,151.1376,28210.0
2020-05-11 15:55:00,162.12,162.18,161.82,161.82,52305.0,151.1283,151.1842,150.8486,150.8486,52305.0
2020-05-12 09:30:00,162.56,162.74,162.39,162.41,14047.0,151.5385,151.7063,151.38,151.3986,14047.0
2020-05-12 09:35:00,162.43,162.43,162.0,162.12,2800.0,151.4173,151.4173,151.0164,151.1283,2800.0
2020-05-12 09:40:00,162.2,162.2,161.96,161.96,5605.0,151.2029,151.2029,150.9792,150.9792,5605.0
2020-05-12 09:45:00,161.82,161.82,161.51,161.54,2363.0,150.8486,150.8486,150.5597,150.5876,2363.0
2020-05-12 09:50:00,161.43,161.43,161.17,161.22,2487.0,150.4851,150.4851,150.2427,150.2893,2487.0
2020-05-12 09:55:00,161.3,161.61,161.3,161.59,3500.0,150.3639,150.6529,150.3639,150.6342,3500.0
2020-05-12 10:00:00,161.66,161.73,161.44,161.59,4846.0,150.6995,150.7647,150.4944,150.6342,4846.0
2020-05-12 10:05:00,161.56,161.56,161.45,161.46,3272.0,150.6063,150.6063,150.5037,150.5131,3272.0
2020-05-12 10:10:00,161.53,161.64,161.39,161.64,566.0,150.5783,150.6808,150.4478,150.6808,566.0
2020-05-12 10:15:00,161.75,161.75,161.72,161.72,200.0,150.7834,150.7834,150.7554,150.7554,200.0
2020-05-12 10:20:00,161.72,161.72,161.72,161.72,0.0,150.7554,150.7554,150.7554,150.7554,0.0
2020-05-12 10:25:00,161.71,161.73,161.45,161.45,1711.0,150.7461,150.7647,150.5037,150.5037,1711.0
2020-05-12 10:30:00,161.41,161.57,161.41,161.57,1317.0,150.4664,150.6156,150.4664,150.6156,1317.0
2020-05-12 10:35:00,161.53,161.72,161.53,161.6,1266.0,150.5783,150.7554,150.5783,150.6436,1266.0
2020-05-12 10:40:00,161.59,161.67,161.49,161.53,783.0,150.6342,150.7088,150.541,150.5783,783.0
2020-05-12 10:45:00,161.62,161.62,161.25,161.29,4139.0,150.6622,150.6622,150.3173,150.3546,4139.0
2020-05-12 10:50:00,161.43,161.52,161.4,161.52,3215.0,150.4851,150.569,150.4571,150.569,3215.0
2020-05-12 10:55:00,161.65,161.81,161.63,161.72,2278.0,150.6902,150.8393,150.6715,150.7554,2278.0
2020-05-12 11:00:00,161.77,161.78,161.6,161.72,952.0,150.802,150.8114,150.6436,150.7554,952.0
2020-05-12 11:05:00,161.79,161.96,161.77,161.96,1890.0,150.8207,150.9792,150.802,150.9792,1890.0
2020-05-12 11:10:00,161.97,161.97,161.9,161.9,1232.0,150.9885,150.9885,150.9232,150.9232,1232.0
2020-05-12 11:15:00,161.92,161.96,161.83,161.83,4300.0,150.9419,150.9792,150.858,150.858,4300.0
2020-05-12 11:20:00,161.9,161.9,161.9,161.9,406.0,150.9232,150.9232,150.9232,150.9232,406.0
2020-05-12 11:25:00,161.9,162.07,161.88,161.91,4111.0,150.9232,151.0817,150.9046,150.9325,4111.0
2020-05-12 11:30:00,161.9,161.98,161.69,161.69,2650.0,150.9232,150.9978,150.7275,150.7275,2650.0
2020-05-12 11:35:00,161.73,161.73,161.68,161.71,1100.0,150.7647,150.7647,150.7181,150.7461,1100.0
2020-05-12 11:40:00,161.76,161.76,161.67,161.7,2264.0,150.7927,150.7927,150.7088,150.7368,2264.0
2020-05-12 11:45:00,161.64,161.64,161.46,161.51,1521.0,150.6808,150.6808,150.5131,150.5597,1521.0
2020-05-12 11:50:00,161.55,161.65,161.54,161.65,507.0,150.597,150.6902,150.5876,150.6902,507.0
2020-05-12 11:55:00,161.7,161.79,161.66,161.79,16206.0,150.7368,150.8207,150.6995,150.8207,16206.0
2020-05-12 12:00:00,161.76,161.81,161.71,161.76,1608.0,150.7927,150.8393,150.7461,150.7927,1608.0
2020-05-12 12:05:00,161.74,161.74,161.68,161.7,700.0,150.7741,150.7741,150.7181,150.7368,700.0
2020-05-12 12:10:00,161.57,161.57,161.48,161.57,2770.0,150.6156,150.6156,150.5317,150.6156,2770.0
2020-05-12 12:15:00,161.51,161.57,161.51,161.57,565.0,150.5597,150.6156,150.5597,150.6156,565.0
2020-05-12 12:20:00,161.64,161.68,161.56,161.68,13676.0,150.6808,150.7181,150.6063,150.7181,13676.0
2020-05-12 12:25:00,161.63,161.77,161.63,161.77,1796.0,150.6715,150.802,150.6715,150.802,1796.0
2020-05-12 12:30:00,161.72,161.82,161.64,161.65,1450.0,150.7554,150.8486,150.6808,150.6902,1450.0
2020-05-12 12:35:00,161.73,161.77,161.73,161.77,200.0,150.7647,150.802,150.7647,150.802,200.0
2020-05-12 12:40:00,161.69,161.72,161.66,161.66,4583.0,150.7275,150.7554,150.6995,150.6995,4583.0
2020-05-12 12:45:00,161.68,161.77,161.68,161.7,1644.0,150.7181,150.802,150.7181,150.7368,1644.0
2020-05-12 12:50:00,161.69,161.69,161.61,161.62,4794.0,150.7275,150.7275,150.6529,150.6622,4794.0
2020-05-12 12:55:00,161.76,161.83,161.76,161.78,2429.0,150.7927,150.858,150.7927,150.8114,2429.0
2020-05-12 13:00:00,161.54,161.54,161.45,161.45,2485.0,150.5876,150.5876,150.5037,150.5037,2485.0
2020-05-12 13:05:00,161.5,161.59,161.5,161.59,500.0,150.5503,150.6342,150.5503,150.6342,500.0
2020-05-12 13:10:00,161.41,161.41,161.19,161.19,905.0,150.4664,150.4664,150.2614,150.2614,905.0
2020-05-12 13:15:00,161.17,161.22,161.08,161.08,675.0,150.2427,150.2893,150.1588,150.1588,675.0
2020-05-12 13:20:00,160.88,161.01,160.74,160.74,1831.0,149.9724,150.0936,149.8419,149.8419,1831.0
2020-05-12 13:25:00,160.69,160.79,160.69,160.78,600.0,149.7953,149.8885,149.7953,149.8792,600.0
2020-05-12 13:30:00,160.78,160.95,160.75,160.92,12882.0,149.8792,150.0376,149.8512,150.0097,12882.0
2020-05-12 13:35:00,160.9,161.03,160.87,161.03,114097.0,149.991,150.1122,149.9631,150.1122,114097.0
2020-05-12 13:40:00,160.95,160.98,160.88,160.92,6503.0,150.0376,150.0656,149.9724,150.0097,6503.0
2020-05-12 13:45:00,160.93,161.08,160.93,161.05,2696.0,150.019,150.1588,150.019,150.1309,2696.0
2020-05-12 13:50:00,160.99,161.14,160.99,161.13,10984.0,150.0749,150.2147,150.0749,150.2054,10984.0
2020-05-12 13:55:00,161.14,161.17,161.13,161.14,3319.0,150.2147,150.2427,150.2054,150.2147,3319.0
2020-05-12 14:00:00,161.18,161.21,161.08,161.08,1542.0,150.252,150.28,150.1588,150.1588,1542.0
2020-05-12 14:05:00,161.09,161.11,160.98,160.98,2165.0,150.1681,150.1868,150.0656,150.0656,2165.0
2020-05-12 14:10:00,160.97,160.97,160.75,160.75,3468.0,150.0563,150.0563,149.8512,149.8512,3468.0
2020-05-12 14:15:00,160.72,160.72,160.53,160.62,1997.0,149.8232,149.8232,149.6461,149.73,1997.0
2020-05-12 14:20:00,160.72,160.81,160.71,160.81,4171.0,149.8232,149.9071,149.8139,149.9071,4171.0
2020-05-12 14:25:00,160.83,160.85,160.75,160.79,2444.0,149.9258,149.9444,149.8512,149.8885,2444.0
2020-05-12 14:30:00,160.73,160.82,160.66,160.73,1880.0,149.8325,149.9164,149.7673,149.8325,1880.0
2020-05-12 14:35:00,160.77,160.96,160.77,160.96,1975.0,149.8698,150.047,149.8698,150.047,1975.0
2020-05-12 14:40:00,160.93,160.93,160.52,160.76,3742.0,150.019,150.019,149.6368,149.8605,3742.0
2020-05-12 14:45:00,160.66,160.8,160.65,160.77,4434.0,149.7673,149.8978,149.758,149.8698,4434.0
2020-05-12 14:50:00,160.77,161.0,160.74,160.96,2617.0,149.8698,150.0842,149.8419,150.047,2617.0
2020-05-12 14:55:00,160.92,161.0,160.88,160.96,13101.0,150.0097,150.0842,149.9724,150.047,13101.0
2020-05-12 15:00:00,160.89,160.95,160.78,160.78,2883.0,149.9817,150.0376,149.8792,149.8792,2883.0
2020-05-12 15:05:00,160.84,160.89,160.79,160.84,1518.0,149.9351,149.9817,149.8885,149.9351,1518.0
2020-05-12 15:10:00,160.76,160.76,160.51,160.51,3221.0,149.8605,149.8605,149.6275,149.6275,3221.0
2020-05-12 15:15:00,160.52,160.64,160.34,160.38,7663.0,149.6368,149.7486,149.469,149.5063,7663.0
2020-05-12 15:20:00,160.36,160.39,160.14,160.16,4234.0,149.4876,149.5156,149.2825,149.3012,4234.0
2020-05-12 15:25:00,160.09,160.26,160.09,160.12,3707.0,149.2359,149.3944,149.2359,149.2639,3707.0
2020-05-12 15:30:00,160.11,160.21,159.91,160.02,5484.0,149.2546,149.3478,149.0681,149.1707,5484.0
2020-05-12 15:35:00,159.99,160.0,159.65,159.79,6078.0,149.1427,149.152,148.8258,148.9563,6078.0
2020-05-12 15:40:00,159.69,159.69,159.24,159.24,3520.0,148.8631,148.8631,148.4436,148.4436,3520.0
2020-05-12 15:45:00,159.2,159.35,159.1,159.14,19143.0,148.4063,148.5461,148.3131,148.3503,19143.0
2020-05-12 15:50:00,159.02,159.02,158.68,158.89,58582.0,148.2385,148.2385,147.9215,148.1173,58582.0
2020-05-12 15:55:00,158.9,158.95,158.48,158.48,36470.0,148.1266,148.1732,147.7351,147.7351,36470.0
2020-05-13 09:30:00,158.19,158.27,157.25,157.25,16415.0,147.4648,147.5393,146.5885,146.5885,16415.0
2020-05-13 09:35:00,157.2,157.3,156.65,157.29,21009.0,146.5419,146.6351,146.0292,146.6258,21009.0
2020-05-13 09:40:00,157.35,157.38,156.98,156.98,15886.0,146.6817,146.7097,146.3368,146.3368,15886.0
2020-05-13 09:45:00,156.89,157.56,156.89,157.51,7880.0,146.2529,146.8775,146.2529,146.8309,7880.0
2020-05-13 09:50:00,157.42,157.59,157.32,157.39,11878.0,146.747,146.9054,146.6537,146.719,11878.0
2020-05-13 09:55:00,157.46,157.46,157.11,157.31,3154.0,146.7843,146.7843,146.458,146.6444,3154.0
2020-05-13 10:00:00,157.46,157.92,157.46,157.89,3500.0,146.7843,147.2131,146.7843,147.1851,3500.0
2020-05-13 10:05:00,157.88,158.0,157.85,157.85,4247.0,147.1758,147.2876,147.1478,147.1478,4247.0
2020-05-13 10:10:00,157.9,157.95,157.79,157.88,3351.0,147.1944,147.241,147.0919,147.1758,3351.0
2020-05-13 10:15:00,157.73,157.88,157.73,157.78,3100.0,147.0359,147.1758,147.0359,147.0826,3100.0
2020-05-13 10:20:00,157.68,157.71,157.51,157.51,2850.0,146.9893,147.0173,146.8309,146.8309,2850.0
2020-05-13 10:25:00,157.57,158.22,157.49,158.18,5950.0,146.8868,147.4927,146.8122,147.4554,5950.0
2020-05-13 10:30:00,158.25,158.61,158.25,158.49,8051.0,147.5207,147.8563,147.5207,147.7444,8051.0
2020-05-13 10:35:00,158.47,158.48,158.18,158.18,10400.0,147.7258,147.7351,147.4554,147.4554,10400.0
2020-05-13 10:40:00,158.28,158.29,158.05,158.08,4915.0,147.5487,147.558,147.3342,147.3622,4915.0
2020-05-13 10:45:00,157.99,157.99,157.87,157.87,400.0,147.2783,147.2783,147.1665,147.1665,400.0
2020-05-13 10:50:00,157.95,157.95,157.74,157.76,931.0,147.241,147.241,147.0453,147.0639,931.0
2020-05-13 10:55:00,157.49,157.54,157.25,157.25,2408.0,146.8122,146.8588,146.5885,146.5885,2408.0
2020-05-13 11:00:00,157.29,157.33,157.18,157.29,1512.0,146.6258,146.6631,146.5232,146.6258,1512.0
2020-05-13 11:05:00,157.19,157.43,157.07,157.41,4731.0,146.5326,146.7563,146.4207,146.7376,4731.0
2020-05-13 11:10:00,157.26,157.48,157.26,157.48,2325.0,146.5978,146.8029,146.5978,146.8029,2325.0
2020-05-13 11:15:00,157.49,157.61,157.0,157.05,5716.0,146.8122,146.9241,146.3554,146.402,5716.0
2020-05-13 11:20:00,156.95,156.95,156.5,156.54,6227.0,146.3088,146.3088,145.8893,145.9266,6227.0
2020-05-13 11:25:00,156.5,156.72,156.41,156.72,5079.0,145.8893,146.0944,145.8054,146.0944,5079.0
2020-05-13 11:30:00,156.78,156.93,156.62,156.62,5956.0,146.1504,146.2902,146.0012,146.0012,5956.0
2020-05-13 11:35:00,156.61,156.61,156.25,156.31,2265.0,145.9919,145.9919,145.6563,145.7122,2265.0
2020-05-13 11:40:00,156.41,156.42,155.98,155.98,9530.0,145.8054,145.8148,145.4046,145.4046,9530.0
2020-05-13 11:45:00,155.97,155.97,155.56,155.59,5994.0,145.3953,145.3953,145.0131,145.041,5994.0
2020-05-13 11:50:00,155.61,155.8,155.42,155.42,5603.0,145.0597,145.2368,144.8826,144.8826,5603.0
2020-05-13 11:55:00,155.3,155.56,155.23,155.56,16393.0,144.7707,145.0131,144.7054,145.0131,16393.0
2020-05-13 12:00:00,155.58,155.76,155.2,155.2,4986.0,145.0317,145.1995,144.6775,144.6775,4986.0
2020-05-13 12:05:00,155.1,155.32,154.84,154.84,6673.0,144.5843,144.7893,144.3419,144.3419,6673.0
2020-05-13 12:10:00,154.86,154.96,154.66,154.66,7285.0,144.3605,144.4538,144.1741,144.1741,7285.0
2020-05-13 12:15:00,154.57,154.77,154.25,154.26,7514.0,144.0902,144.2766,143.7919,143.8012,7514.0
2020-05-13 12:20:00,154.52,154.83,154.52,154.81,2542.0,144.0436,144.3326,144.0436,144.3139,2542.0
2020-05-13 12:25:00,154.73,155.1,154.73,155.1,2964.0,144.2393,144.5843,144.2393,144.5843,2964.0
2020-05-13 12:30:00,155.18,155.25,154.94,154.94,1515.0,144.6588,144.7241,144.4351,144.4351,1515.0
2020-05-13 12:35:00,155.13,155.34,155.12,155.34,3239.0,144.6122,144.808,144.6029,144.808,3239.0
2020-05-13 12:40:00,155.18,155.27,155.03,155.18,2297.0,144.6588,144.7427,144.519,144.6588,2297.0
2020-05-13 12:45:00,155.2,155.5,155.2,155.48,6561.0,144.6775,144.9571,144.6775,144.9385,6561.0
2020-05-13 12:50:00,155.53,155.58,155.41,155.42,795.0,144.9851,145.0317,144.8732,144.8826,795.0
2020-05-13 12:55:00,155.58,155.58,155.36,155.53,4127.0,145.0317,145.0317,144.8266,144.9851,4127.0
2020-05-13 13:00:00,155.51,155.51,155.08,155.08,1370.0,144.9665,144.9665,144.5656,144.5656,1370.0
2020-05-13 13:05:00,155.08,155.12,154.79,154.87,4745.0,144.5656,144.6029,144.2953,144.3699,4745.0
2020-05-13 13:10:00,154.91,155.4,154.91,155.31,7546.0,144.4071,144.8639,144.4071,144.78,7546.0
2020-05-13 13:15:00,155.25,155.64,155.25,155.6,5322.0,144.7241,145.0876,144.7241,145.0504,5322.0
2020-05-13 13:20:00,155.57,155.57,155.28,155.31,1106.0,145.0224,145.0224,144.7521,144.78,1106.0
2020-05-13 13:25:00,155.18,155.39,155.18,155.39,3532.0,144.6588,144.8546,144.6588,144.8546,3532.0
2020-05-13 13:30:00,155.41,155.41,155.08,155.14,1421.0,144.8732,144.8732,144.5656,144.6215,1421.0
2020-05-13 13:35:00,155.12,155.3,155.12,155.26,4144.0,144.6029,144.7707,144.6029,144.7334,4144.0
2020-05-13 13:40:00,155.43,155.43,155.06,155.15,3453.0,144.8919,144.8919,144.547,144.6309,3453.0
2020-05-13 13:45:00,155.19,155.4,155.13,155.13,1081.0,144.6682,144.8639,144.6122,144.6122,1081.0
2020-05-13 13:50:00,155.14,155.15,154.95,154.96,2307.0,144.6215,144.6309,144.4444,144.4538,2307.0
2020-05-13 13:55:00,154.93,155.0,154.93,154.97,5151.0,144.4258,144.491,144.4258,144.4631,5151.0
2020-05-13 14:00:00,154.94,154.97,154.66,154.66,5920.0,144.4351,144.4631,144.1741,144.1741,5920.0
2020-05-13 14:05:00,154.7,155.0,154.7,155.0,1575.0,144.2114,144.491,144.2114,144.491,1575.0
2020-05-13 14:10:00,155.0,155.33,154.96,155.16,6353.0,144.491,144.7987,144.4538,144.6402,6353.0
2020-05-13 14:15:00,155.16,155.5,155.16,155.42,3275.0,144.6402,144.9571,144.6402,144.8826,3275.0
2020-05-13 14:20:00,155.25,155.41,155.09,155.14,2106.0,144.7241,144.8732,144.5749,144.6215,2106.0
2020-05-13 14:25:00,155.2,155.2,154.94,154.94,7400.0,144.6775,144.6775,144.4351,144.4351,7400.0
2020-05-13 14:30:00,154.97,155.0,154.86,154.86,14465.0,144.4631,144.491,144.3605,144.3605,14465.0
2020-05-13 14:35:00,154.76,155.03,154.76,154.97,974.0,144.2673,144.519,144.2673,144.4631,974.0
2020-05-13 14:40:00,154.87,154.87,154.59,154.62,2263.0,144.3699,144.3699,144.1088,144.1368,2263.0
2020-05-13 14:45:00,154.56,154.8,154.55,154.79,2297.0,144.0809,144.3046,144.0715,144.2953,2297.0
2020-05-13 14:50:00,154.7,154.76,154.6,154.6,3910.0,144.2114,144.2673,144.1182,144.1182,3910.0
2020-05-13 14:55:00,154.61,154.71,154.42,154.42,2176.0,144.1275,144.2207,143.9504,143.9504,2176.0
2020-05-13 15:00:00,154.41,155.16,154.41,155.15,13918.0,143.941,144.6402,143.941,144.6309,13918.0
2020-05-13 15:05:00,155.06,155.06,154.59,154.59,1100.0,144.547,144.547,144.1088,144.1088,1100.0
2020-05-13 15:10:00,154.74,154.9,154.51,154.63,3258.0,144.2487,144.3978,144.0343,144.1461,3258.0
2020-05-13 15:15:00,154.58,154.71,154.51,154.71,5667.0,144.0995,144.2207,144.0343,144.2207,5667.0
2020-05-13 15:20:00,154.68,154.68,154.13,154.13,7870.0,144.1927,144.1927,143.68,143.68,7870.0
2020-05-13 15:25:00,154.14,154.55,153.97,154.5,11093.0,143.6893,144.0715,143.5309,144.0249,11093.0
2020-05-13 15:30:00,154.43,154.87,154.33,154.84,7333.0,143.9597,144.3699,143.8665,144.3419,7333.0
2020-05-13 15:35:00,154.73,154.97,154.59,154.64,10368.0,144.2393,144.4631,144.1088,144.1554,10368.0
2020-05-13 15:40:00,154.81,155.01,154.79,154.87,3058.0,144.3139,144.5004,144.2953,144.3699,3058.0
2020-05-13 15:45:00,154.87,155.21,154.65,155.19,11708.0,144.3699,144.6868,144.1648,144.6682,11708.0
2020-05-13 15:50:00,155.11,155.66,155.1,155.47,21310.0,144.5936,145.1063,144.5843,144.9292,21310.0
2020-05-13 15:55:00,155.44,155.66,155.31,155.44,107283.0,144.9012,145.1063,144.78,144.9012,107283.0
2020-05-14 09:30:00,153.87,154.28,153.67,153.81,22867.0,143.4377,143.8199,143.2512,143.3817,22867.0
2020-05-14 09:35:00,153.82,154.14,153.7,153.74,8017.0,143.391,143.6893,143.2792,143.3165,8017.0
2020-05-14 09:40:00,153.62,153.63,153.4,153.41,19030.0,143.2046,143.2139,142.9995,143.0088,19030.0
2020-05-14 09:45:00,153.41,153.71,153.24,153.24,2300.0,143.0088,143.2885,142.8504,142.8504,2300.0
2020-05-14 09:50:00,153.17,153.24,152.58,152.64,6019.0,142.7851,142.8504,142.2351,142.291,6019.0
2020-05-14 09:55:00,152.63,152.93,152.5,152.67,6997.0,142.2817,142.5614,142.1605,142.319,6997.0
2020-05-14 10:00:00,152.68,152.73,152.4,152.44,3575.0,142.3283,142.3749,142.0673,142.1046,3575.0
2020-05-14 10:05:00,152.58,153.07,152.58,153.07,5432.0,142.2351,142.6919,142.2351,142.6919,5432.0
2020-05-14 10:10:00,153.25,153.29,152.99,153.01,6262.0,142.8597,142.897,142.6173,142.636,6262.0
2020-05-14 10:15:00,153.07,153.07,152.82,153.04,1805.0,142.6919,142.6919,142.4588,142.6639,1805.0
2020-05-14 10:20:00,153.16,153.26,152.98,153.05,2201.0,142.7758,142.869,142.608,142.6732,2201.0
2020-05-14 10:25:00,153.34,153.5,153.14,153.14,3240.0,142.9436,143.0927,142.7571,142.7571,3240.0
2020-05-14 10:30:00,153.1,153.47,153.1,153.47,8039.0,142.7199,143.0648,142.7199,143.0648,8039.0
2020-05-14 10:35:00,153.49,154.18,153.49,154.16,4955.0,143.0834,143.7266,143.0834,143.708,4955.0
2020-05-14 10:40:00,154.12,154.13,153.76,153.76,1120.0,143.6707,143.68,143.3351,143.3351,1120.0
2020-05-14 10:45:00,154.07,154.53,153.85,154.5,13191.0,143.6241,144.0529,143.419,144.0249,13191.0
2020-05-14 10:50:00,154.58,154.89,154.52,154.85,6031.0,144.0995,144.3885,144.0436,144.3512,6031.0
2020-05-14 10:55:00,154.8,154.8,154.44,154.52,2043.0,144.3046,144.3046,143.969,144.0436,2043.0
2020-05-14 11:00:00,154.56,154.89,154.56,154.83,14543.0,144.0809,144.3885,144.0809,144.3326,14543.0
2020-05-14 11:05:00,154.8,155.16,154.8,154.99,19583.0,144.3046,144.6402,144.3046,144.4817,19583.0
2020-05-14 11:10:00,155.08,155.1,154.98,155.07,3200.0,144.5656,144.5843,144.4724,144.5563,3200.0
2020-05-14 11:15:00,155.17,155.54,155.17,155.43,3892.0,144.6495,144.9944,144.6495,144.8919,3892.0
2020-05-14 11:20:00,155.17,155.18,154.69,154.7,6526.0,144.6495,144.6588,144.2021,144.2114,6526.0
2020-05-14 11:25:00,154.66,154.68,154.38,154.47,4360.0,144.1741,144.1927,143.9131,143.997,4360.0
2020-05-14 11:30:00,154.58,154.78,154.5,154.69,57355.0,144.0995,144.286,144.0249,144.2021,57355.0
2020-05-14 11:35:00,154.79,154.93,154.3,154.3,5159.0,144.2953,144.4258,143.8385,143.8385,5159.0
2020-05-14 11:40:00,154.25,154.29,154.07,154.25,800.0,143.7919,143.8292,143.6241,143.7919,800.0
2020-05-14 11:45:00,154.22,154.39,154.15,154.39,2834.0,143.7639,143.9224,143.6987,143.9224,2834.0
2020-05-14 11:50:00,154.29,154.83,154.18,154.83,8719.0,143.8292,144.3326,143.7266,144.3326,8719.0
2020-05-14 11:55:00,154.73,154.73,154.5,154.59,4385.0,144.2393,144.2393,144.0249,144.1088,4385.0
2020-05-14 12:00:00,154.44,154.69,154.24,154.48,1418.0,143.969,144.2021,143.7826,144.0063,1418.0
2020-05-14 12:05:00,154.48,154.52,154.36,154.36,2466.0,144.0063,144.0436,143.8944,143.8944,2466.0
2020-05-14 12:10:00,154.42,154.83,154.42,154.68,2546.0,143.9504,144.3326,143.9504,144.1927,2546.0
2020-05-14 12:15:00,154.78,154.85,154.64,154.8,1552.0,144.286,144.3512,144.1554,144.3046,1552.0
2020-05-14 12:20:00,154.75,155.36,154.75,155.28,7594.0,144.258,144.8266,144.258,144.7521,7594.0
2020-05-14 12:25:00,155.16,155.16,155.02,155.02,760.0,144.6402,144.6402,144.5097,144.5097,760.0
2020-05-14 12:30:00,155.03,155.24,155.03,155.17,3800.0,144.519,144.7148,144.519,144.6495,3800.0
2020-05-14 12:35:00,155.17,155.33,155.11,155.12,16241.0,144.6495,144.7987,144.5936,144.6029,16241.0
2020-05-14 12:40:00,155.1,155.18,154.99,154.99,7150.0,144.5843,144.6588,144.4817,144.4817,7150.0
2020-05-14 12:45:00,155.01,155.08,154.94,154.99,27270.0,144.5004,144.5656,144.4351,144.4817,27270.0
2020-05-14 12:50:00,155.02,155.75,154.94,155.75,8282.0,144.5097,145.1902,144.4351,145.1902,8282.0
2020-05-14 12:55:00,155.83,156.01,155.82,155.85,5714.0,145.2648,145.4326,145.2554,145.2834,5714.0
2020-05-14 13:00:00,155.92,155.99,155.77,155.79,4442.0,145.3487,145.4139,145.2088,145.2275,4442.0
2020-05-14 13:05:00,155.69,155.72,155.62,155.66,5256.0,145.1343,145.1622,145.069,145.1063,5256.0
2020-05-14 13:10:00,155.75,155.86,155.71,155.74,2380.0,145.1902,145.2927,145.1529,145.1809,2380.0
2020-05-14 13:15:00,155.83,155.88,155.74,155.88,8152.0,145.2648,145.3114,145.1809,145.3114,8152.0
2020-05-14 13:20:00,155.93,156.08,155.93,156.02,3453.0,145.358,145.4978,145.358,145.4419,3453.0
2020-05-14 13:25:00,156.18,156.4,156.18,156.4,7098.0,145.591,145.7961,145.591,145.7961,7098.0
2020-05-14 13:30:00,156.42,156.55,156.33,156.33,5118.0,145.8148,145.9359,145.7309,145.7309,5118.0
2020-05-14 13:35:00,156.27,156.37,156.18,156.18,21596.0,145.6749,145.7682,145.591,145.591,21596.0
2020-05-14 13:40:00,156.21,156.23,156.01,156.01,7427.0,145.619,145.6376,145.4326,145.4326,7427.0
2020-05-14 13:45:00,156.04,156.23,156.04,156.22,1488.0,145.4605,145.6376,145.4605,145.6283,1488.0
2020-05-14 13:50:00,156.1,156.12,156.0,156.01,6852.0,145.5165,145.5351,145.4232,145.4326,6852.0
2020-05-14 13:55:00,155.96,156.12,155.71,155.73,67310.0,145.386,145.5351,145.1529,145.1715,67310.0
2020-05-14 14:00:00,155.69,155.76,155.42,155.55,70844.0,145.1343,145.1995,144.8826,145.0037,70844.0
2020-05-14 14:05:00,155.55,155.66,155.34,155.6,39745.0,145.0037,145.1063,144.808,145.0504,39745.0
2020-05-14 14:10:00,155.63,155.8,155.62,155.72,28181.0,145.0783,145.2368,145.069,145.1622,28181.0
2020-05-14 14:15:00,155.81,155.91,155.61,155.79,35602.0,145.2461,145.3393,145.0597,145.2275,35602.0
2020-05-14 14:20:00,155.77,156.03,155.74,155.97,42005.0,145.2088,145.4512,145.1809,145.3953,42005.0
2020-05-14 14:25:00,155.99,156.01,155.9,155.99,35554.0,145.4139,145.4326,145.33,145.4139,35554.0
2020-05-14 14:30:00,156.04,156.07,155.66,155.67,32315.0,145.4605,145.4885,145.1063,145.1156,32315.0
2020-05-14 14:35:00,155.67,155.67,155.38,155.4,24015.0,145.1156,145.1156,144.8453,144.8639,24015.0
2020-05-14 14:40:00,155.49,155.61,155.18,155.38,24088.0,144.9478,145.0597,144.6588,144.8453,24088.0
2020-05-14 14:45:00,155.33,155.43,155.22,155.32,2200.0,144.7987,144.8919,144.6961,144.7893,2200.0
2020-05-14 14:50:00,155.23,155.64,155.23,155.64,2198.0,144.7054,145.0876,144.7054,145.0876,2198.0
2020-05-14 14:55:00,155.68,155.9,155.68,155.79,4956.0,145.1249,145.33,145.1249,145.2275,4956.0
2020-05-14 15:00:00,155.71,156.16,155.69,156.16,4121.0,145.1529,145.5724,145.1343,145.5724,4121.0
2020-05-14 15:05:00,156.09,156.43,156.03,156.33,7652.0,145.5071,145.8241,145.4512,145.7309,7652.0
2020-05-14 15:10:00,156.25,156.31,156.05,156.25,9217.0,145.6563,145.7122,145.4698,145.6563,9217.0
2020-05-14 15:15:00,156.22,156.45,156.18,156.28,9116.0,145.6283,145.8427,145.591,145.6843,9116.0
2020-05-14 15:20:00,156.24,156.75,156.24,156.75,12440.0,145.647,146.1224,145.647,146.1224,12440.0
2020-05-14 15:25:00,156.75,156.82,156.61,156.77,20323.0,146.1224,146.1876,145.9919,146.141,20323.0
2020-05-14 15:30:00,156.74,156.89,156.54,156.55,14002.0,146.1131,146.2529,145.9266,145.9359,14002.0
2020-05-14 15:35:00,156.52,156.52,156.25,156.39,10252.0,145.908,145.908,145.6563,145.7868,10252.0
2020-05-14 15:40:00,156.34,156.59,156.19,156.59,7701.0,145.7402,145.9732,145.6004,145.9732,7701.0
2020-05-14 15:45:00,156.6,156.89,156.6,156.86,17789.0,145.9826,146.2529,145.9826,146.2249,17789.0
2020-05-14 15:50:00,156.9,157.22,156.9,157.19,15112.0,146.2622,146.5605,146.2622,146.5326,15112.0
2020-05-14 15:55:00,157.07,157.32,156.93,157.32,32590.0,146.4207,146.6537,146.2902,146.6537,32590.0
2020-05-15 09:30:00,155.93,156.2,155.66,155.66,15704.0,145.358,145.6097,145.1063,145.1063,15704.0
2020-05-15 09:35:00,155.56,156.28,155.35,156.28,21841.0,145.0131,145.6843,144.8173,145.6843,21841.0
2020-05-15 09:40:00,156.34,156.61,156.11,156.52,9981.0,145.7402,145.9919,145.5258,145.908,9981.0
2020-05-15 09:45:00,156.58,156.58,156.26,156.4,4740.0,145.9639,145.9639,145.6656,145.7961,4740.0
2020-05-15 09:50:00,156.54,156.96,156.54,156.96,3867.0,145.9266,146.3182,145.9266,146.3182,3867.0
2020-05-15 09:55:00,156.87,156.91,156.83,156.83,2481.0,146.2343,146.2715,146.197,146.197,2481.0
2020-05-15 10:00:00,156.8,157.0,156.67,156.67,3849.0,146.169,146.3554,146.0478,146.0478,3849.0
2020-05-15 10:05:00,156.55,156.86,156.55,156.86,2284.0,145.9359,146.2249,145.9359,146.2249,2284.0
2020-05-15 10:10:00,156.99,157.35,156.99,157.34,3413.0,146.3461,146.6817,146.3461,146.6724,3413.0
2020-05-15 10:15:00,157.42,157.42,157.22,157.22,421.0,146.747,146.747,146.5605,146.5605,421.0
2020-05-15 10:20:00,157.18,157.25,156.88,156.88,2881.0,146.5232,146.5885,146.2436,146.2436,2881.0
2020-05-15 10:25:00,156.95,157.02,156.95,156.96,700.0,146.3088,146.3741,146.3088,146.3182,700.0
2020-05-15 10:30:00,156.83,157.06,156.83,156.87,4201.0,146.197,146.4114,146.197,146.2343,4201.0
2020-05-15 10:35:00,156.64,157.09,156.55,156.94,9975.0,146.0198,146.4393,145.9359,146.2995,9975.0
2020-05-15 10:40:00,156.75,156.83,156.75,156.78,1892.0,146.1224,146.197,146.1224,146.1504,1892.0
2020-05-15 10:45:00,156.95,156.95,156.8,156.8,960.0,146.3088,146.3088,146.169,146.169,960.0
2020-05-15 10:50:00,156.8,156.86,156.32,156.32,3665.0,146.169,146.2249,145.7215,145.7215,3665.0
2020-05-15 10:55:00,156.32,156.4,156.17,156.34,20549.0,145.7215,145.7961,145.5817,145.7402,20549.0
2020-05-15 11:00:00,156.24,156.24,155.76,155.83,12673.0,145.647,145.647,145.1995,145.2648,12673.0
2020-05-15 11:05:00,155.83,155.99,155.8,155.98,12151.0,145.2648,145.4139,145.2368,145.4046,12151.0
2020-05-15 11:10:00,155.9,155.99,155.9,155.99,200.0,145.33,145.4139,145.33,145.4139,200.0
2020-05-15 11:15:00,156.14,156.2,156.09,156.16,2800.0,145.5537,145.6097,145.5071,145.5724,2800.0
2020-05-15 11:20:00,156.13,156.49,156.12,156.49,5056.0,145.5444,145.88,145.5351,145.88,5056.0
2020-05-15 11:25:00,156.44,156.51,156.41,156.41,2431.0,145.8334,145.8987,145.8054,145.8054,2431.0
2020-05-15 11:30:00,156.2,156.48,156.2,156.47,11446.0,145.6097,145.8707,145.6097,145.8614,11446.0
2020-05-15 11:35:00,156.39,156.39,156.17,156.17,2842.0,145.7868,145.7868,145.5817,145.5817,2842.0
2020-05-15 11:40:00,156.15,156.3,155.99,156.28,3251.0,145.5631,145.7029,145.4139,145.6843,3251.0
2020-05-15 11:45:00,156.18,156.18,156.09,156.09,1150.0,145.591,145.591,145.5071,145.5071,1150.0
2020-05-15 11:50:00,156.14,156.25,156.07,156.08,2560.0,145.5537,145.6563,145.4885,145.4978,2560.0
2020-05-15 11:55:00,156.19,156.48,156.19,156.44,1833.0,145.6004,145.8707,145.6004,145.8334,1833.0
2020-05-15 12:00:00,156.56,156.77,156.54,156.73,1304.0,145.9453,146.141,145.9266,146.1037,1304.0
2020-05-15 12:05:00,156.7,156.86,156.7,156.82,700.0,146.0758,146.2249,146.0758,146.1876,700.0
2020-05-15 12:10:00,156.81,156.87,156.81,156.87,687.0,146.1783,146.2343,146.1783,146.2343,687.0
2020-05-15 12:15:00,156.73,156.87,156.66,156.76,12611.0,146.1037,146.2343,146.0385,146.1317,12611.0
2020-05-15 12:20:00,156.97,157.14,156.97,157.12,700.0,146.3275,146.4859,146.3275,146.4673,700.0
2020-05-15 12:25:00,157.13,157.17,156.98,156.98,1738.0,146.4766,146.5139,146.3368,146.3368,1738.0
2020-05-15 12:30:00,156.95,157.09,156.95,157.09,3000.0,146.3088,146.4393,146.3088,146.4393,3000.0
2020-05-15 12:35:00,157.12,157.13,157.05,157.08,1248.0,146.4673,146.4766,146.402,146.43,1248.0
2020-05-15 12:40:00,157.1,157.31,157.01,157.02,10307.0,146.4487,146.6444,146.3648,146.3741,10307.0
2020-05-15 12:45:00,156.95,156.95,156.79,156.92,5924.0,146.3088,146.3088,146.1597,146.2809,5924.0
2020-05-15 12:50:00,156.93,156.97,156.91,156.97,882.0,146.2902,146.3275,146.2715,146.3275,882.0
2020-05-15 12:55:00,157.0,157.0,156.79,156.98,905.0,146.3554,146.3554,146.1597,146.3368,905.0
2020-05-15 13:00:00,157.0,157.22,157.0,157.18,3414.0,146.3554,146.5605,146.3554,146.5232,3414.0
2020-05-15 13:05:00,157.18,157.21,157.15,157.17,5251.0,146.5232,146.5512,146.4953,146.5139,5251.0
2020-05-15 13:10:00,157.37,157.51,157.37,157.51,400.0,146.7004,146.8309,146.7004,146.8309,400.0
2020-05-15 13:15:00,157.49,157.5,157.3,157.3,2409.0,146.8122,146.8215,146.6351,146.6351,2409.0
2020-05-15 13:20:00,157.25,157.33,157.25,157.29,1033.0,146.5885,146.6631,146.5885,146.6258,1033.0
2020-05-15 13:25:00,157.37,157.46,157.37,157.41,1378.0,146.7004,146.7843,146.7004,146.7376,1378.0
2020-05-15 13:30:00,157.32,157.33,157.29,157.32,950.0,146.6537,146.6631,146.6258,146.6537,950.0
2020-05-15 13:35:00,157.44,157.54,157.21,157.29,1527.0,146.7656,146.8588,146.5512,146.6258,1527.0
2020-05-15 13:40:00,157.34,157.38,157.29,157.29,4721.0,146.6724,146.7097,146.6258,146.6258,4721.0
2020-05-15 13:45:00,157.35,157.35,157.11,157.15,3910.0,146.6817,146.6817,146.458,146.4953,3910.0
2020-05-15 13:50:00,157.06,157.36,157.06,157.36,4718.0,146.4114,146.691,146.4114,146.691,4718.0
2020-05-15 13:55:00,157.42,157.47,157.41,157.47,2201.0,146.747,146.7936,146.7376,146.7936,2201.0
2020-05-15 14:00:00,157.63,157.86,157.63,157.86,16225.0,146.9427,147.1571,146.9427,147.1571,16225.0
2020-05-15 14:05:00,157.85,157.85,157.75,157.76,473.0,147.1478,147.1478,147.0546,147.0639,473.0
2020-05-15 14:10:00,157.7,157.7,157.62,157.65,5702.0,147.008,147.008,146.9334,146.9614,5702.0
2020-05-15 14:15:00,157.72,157.88,157.72,157.81,2462.0,147.0266,147.1758,147.0266,147.1105,2462.0
2020-05-15 14:20:00,157.79,157.98,157.79,157.89,1300.0,147.0919,147.269,147.0919,147.1851,1300.0
2020-05-15 14:25:00,157.9,157.95,157.85,157.93,4227.0,147.1944,147.241,147.1478,147.2224,4227.0
2020-05-15 14:30:00,157.99,157.99,157.58,157.58,2017.0,147.2783,147.2783,146.8961,146.8961,2017.0
2020-05-15 14:35:00,157.5,157.5,157.19,157.25,1195.0,146.8215,146.8215,146.5326,146.5885,1195.0
2020-05-15 14:40:00,157.27,157.34,157.27,157.32,1734.0,146.6071,146.6724,146.6071,146.6537,1734.0
2020-05-15 14:45:00,157.3,157.48,157.3,157.41,921.0,146.6351,146.8029,146.6351,146.7376,921.0
2020-05-15 14:50:00,157.47,157.66,157.47,157.51,3266.0,146.7936,146.9707,146.7936,146.8309,3266.0
2020-05-15 14:55:00,157.51,157.51,157.26,157.26,8873.0,146.8309,146.8309,146.5978,146.5978,8873.0
2020-05-15 15:00:00,157.36,157.66,157.13,157.56,8658.0,146.691,146.9707,146.4766,146.8775,8658.0
2020-05-15 15:05:00,157.61,157.69,157.55,157.67,5429.0,146.9241,146.9987,146.8681,146.98,5429.0
2020-05-15 15:10:00,157.62,157.65,157.46,157.6,7755.0,146.9334,146.9614,146.7843,146.9148,7755.0
2020-05-15 15:15:00,157.55,157.66,157.47,157.66,4308.0,146.8681,146.9707,146.7936,146.9707,4308.0
2020-05-15 15:20:00,157.62,157.76,157.54,157.64,5742.0,146.9334,147.0639,146.8588,146.952,5742.0
2020-05-15 15:25:00,157.68,157.81,157.67,157.7,3177.0,146.9893,147.1105,146.98,147.008,3177.0
2020-05-15 15:30:00,157.7,157.84,157.7,157.71,8985.0,147.008,147.1385,147.008,147.0173,8985.0
2020-05-15 15:35:00,157.74,157.79,157.35,157.39,6354.0,147.0453,147.0919,146.6817,146.719,6354.0
2020-05-15 15:40:00,157.34,157.38,157.23,157.36,6860.0,146.6724,146.7097,146.5698,146.691,6860.0
2020-05-15 15:45:00,157.41,157.76,157.41,157.71,3893.0,146.7376,147.0639,146.7376,147.0173,3893.0
2020-05-15 15:50:00,157.75,157.89,157.68,157.84,9370.0,147.0546,147.1851,146.9893,147.1385,9370.0
2020-05-15 15:55:00,157.84,158.13,157.84,158.13,6159.0,147.1385,147.4088,147.1385,147.4088,6159.0
2020-05-18 09:30:00,161.98,162.22,161.95,162.16,13443.0,150.9978,151.2215,150.9698,151.1656,13443.0
2020-05-18 09:35:00,162.07,162.64,162.07,162.6,6946.0,151.0817,151.613,151.0817,151.5758,6946.0
2020-05-18 09:40:00,162.6,162.71,162.52,162.58,13829.0,151.5758,151.6783,151.5012,151.5571,13829.0
2020-05-18 09:45:00,162.47,162.71,162.44,162.46,3487.0,151.4546,151.6783,151.4266,151.4453,3487.0
2020-05-18 09:50:00,162.49,162.49,162.06,162.13,3724.0,151.4732,151.4732,151.0724,151.1376,3724.0
2020-05-18 09:55:00,162.07,162.27,162.06,162.27,1784.0,151.0817,151.2681,151.0724,151.2681,1784.0
2020-05-18 10:00:00,162.29,162.31,162.16,162.3,3876.0,151.2868,151.3054,151.1656,151.2961,3876.0
2020-05-18 10:05:00,162.33,162.34,162.08,162.25,4693.0,151.3241,151.3334,151.091,151.2495,4693.0
2020-05-18 10:10:00,162.24,162.24,162.07,162.07,2911.0,151.2402,151.2402,151.0817,151.0817,2911.0
2020-05-18 10:15:00,162.09,162.29,162.04,162.29,2500.0,151.1003,151.2868,151.0537,151.2868,2500.0
2020-05-18 10:20:00,162.36,162.36,162.21,162.28,46422.0,151.352,151.352,151.2122,151.2775,46422.0
2020-05-18 10:25:00,162.33,162.38,162.27,162.31,6668.0,151.3241,151.3707,151.2681,151.3054,6668.0
2020-05-18 10:30:00,162.21,162.45,162.21,162.44,7847.0,151.2122,151.4359,151.2122,151.4266,7847.0
2020-05-18 10:35:00,162.44,162.54,162.32,162.53,2613.0,151.4266,151.5198,151.3147,151.5105,2613.0
2020-05-18 10:40:00,162.56,162.71,162.55,162.7,8079.0,151.5385,151.6783,151.5292,151.669,8079.0
2020-05-18 10:45:00,162.67,162.76,162.63,162.74,2968.0,151.641,151.7249,151.6037,151.7063,2968.0
2020-05-18 10:50:00,162.84,162.95,162.79,162.79,8616.0,151.7995,151.902,151.7529,151.7529,8616.0
2020-05-18 10:55:00,162.8,162.9,162.79,162.87,7578.0,151.7622,151.8554,151.7529,151.8275,7578.0
2020-05-18 11:00:00,162.86,163.0,162.86,163.0,13280.0,151.8181,151.9486,151.8181,151.9486,13280.0
2020-05-18 11:05:00,162.98,163.1,162.97,163.06,5411.0,151.93,152.0419,151.9207,152.0046,5411.0
2020-05-18 11:10:00,163.08,163.08,162.89,163.0,7764.0,152.0232,152.0232,151.8461,151.9486,7764.0
2020-05-18 11:15:00,163.03,163.22,163.03,163.22,1600.0,151.9766,152.1537,151.9766,152.1537,1600.0
2020-05-18 11:20:00,163.27,163.39,163.27,163.39,2254.0,152.2003,152.3122,152.2003,152.3122,2254.0
2020-05-18 11:25:00,163.42,163.45,163.21,163.27,4297.0,152.3402,152.3681,152.1444,152.2003,4297.0
2020-05-18 11:30:00,163.22,163.28,163.19,163.23,4631.0,152.1537,152.2097,152.1258,152.163,4631.0
2020-05-18 11:35:00,163.25,163.31,163.11,163.13,8863.0,152.1817,152.2376,152.0512,152.0698,8863.0
2020-05-18 11:40:00,163.13,163.35,163.13,163.21,4543.0,152.0698,152.2749,152.0698,152.1444,4543.0
2020-05-18 11:45:00,163.19,163.19,163.06,163.06,2614.0,152.1258,152.1258,152.0046,152.0046,2614.0
2020-05-18 11:50:00,163.09,163.16,162.99,163.06,12598.0,152.0325,152.0978,151.9393,152.0046,12598.0
2020-05-18 11:55:00,163.07,163.16,163.07,163.16,5987.0,152.0139,152.0978,152.0139,152.0978,5987.0
2020-05-18 12:00:00,163.04,163.16,163.03,163.05,3275.0,151.9859,152.0978,151.9766,151.9953,3275.0
2020-05-18 12:05:00,163.05,163.21,163.03,163.14,3032.0,151.9953,152.1444,151.9766,152.0791,3032.0
2020-05-18 12:10:00,163.1,163.11,162.99,162.99,2540.0,152.0419,152.0512,151.9393,151.9393,2540.0
2020-05-18 12:15:00,162.98,163.11,162.89,162.9,2707.0,151.93,152.0512,151.8461,151.8554,2707.0
2020-05-18 12:20:00,162.91,163.0,162.9,162.95,6604.0,151.8647,151.9486,151.8554,151.902,6604.0
2020-05-18 12:25:00,162.98,163.08,162.97,163.06,1400.0,151.93,152.0232,151.9207,152.0046,1400.0
2020-05-18 12:30:00,163.09,163.11,163.02,163.03,4186.0,152.0325,152.0512,151.9673,151.9766,4186.0
2020-05-18 12:35:00,163.05,163.07,163.01,163.07,1844.0,151.9953,152.0139,151.958,152.0139,1844.0
2020-05-18 12:40:00,163.0,163.0,162.87,162.93,2500.0,151.9486,151.9486,151.8275,151.8834,2500.0
2020-05-18 12:45:00,162.94,162.94,162.81,162.91,2272.0,151.8927,151.8927,151.7715,151.8647,2272.0
2020-05-18 12:50:00,162.94,163.01,162.94,162.98,2489.0,151.8927,151.958,151.8927,151.93,2489.0
2020-05-18 12:55:00,162.95,162.99,162.92,162.94,2600.0,151.902,151.9393,151.8741,151.8927,2600.0
2020-05-18 13:00:00,162.99,163.17,162.97,163.16,2992.0,151.9393,152.1071,151.9207,152.0978,2992.0
2020-05-18 13:05:00,163.18,163.23,163.16,163.21,2679.0,152.1164,152.163,152.0978,152.1444,2679.0
2020-05-18 13:10:00,163.19,163.28,163.13,163.28,9493.0,152.1258,152.2097,152.0698,152.2097,9493.0
2020-05-18 13:15:00,163.27,163.32,163.16,163.32,4268.0,152.2003,152.2469,152.0978,152.2469,4268.0
2020-05-18 13:20:00,163.32,163.41,163.31,163.39,3189.0,152.2469,152.3308,152.2376,152.3122,3189.0
2020-05-18 13:25:00,163.4,163.46,163.33,163.46,4784.0,152.3215,152.3775,152.2563,152.3775,4784.0
2020-05-18 13:30:00,163.45,163.5,163.33,163.34,2280.0,152.3681,152.4147,152.2563,152.2656,2280.0
2020-05-18 13:35:00,163.34,163.41,163.33,163.38,7452.0,152.2656,152.3308,152.2563,152.3029,7452.0
2020-05-18 13:40:00,163.38,163.4,163.3,163.35,2094.0,152.3029,152.3215,152.2283,152.2749,2094.0
2020-05-18 13:45:00,163.31,163.41,163.3,163.39,4747.0,152.2376,152.3308,152.2283,152.3122,4747.0
2020-05-18 13:50:00,163.36,163.36,163.26,163.35,3314.0,152.2842,152.2842,152.191,152.2749,3314.0
2020-05-18 13:55:00,163.38,163.39,163.34,163.36,1500.0,152.3029,152.3122,152.2656,152.2842,1500.0
2020-05-18 14:00:00,163.35,163.53,163.35,163.53,4741.0,152.2749,152.4427,152.2749,152.4427,4741.0
2020-05-18 14:05:00,163.53,163.54,163.32,163.35,64502.0,152.4427,152.452,152.2469,152.2749,64502.0
2020-05-18 14:10:00,163.29,163.35,163.27,163.34,10972.0,152.219,152.2749,152.2003,152.2656,10972.0
2020-05-18 14:15:00,163.39,163.4,163.25,163.3,9758.0,152.3122,152.3215,152.1817,152.2283,9758.0
2020-05-18 14:20:00,163.29,163.37,163.23,163.28,4716.0,152.219,152.2936,152.163,152.2097,4716.0
2020-05-18 14:25:00,163.28,163.42,163.24,163.42,6490.0,152.2097,152.3402,152.1724,152.3402,6490.0
2020-05-18 14:30:00,163.35,163.49,163.35,163.46,6276.0,152.2749,152.4054,152.2749,152.3775,6276.0
2020-05-18 14:35:00,163.46,163.49,163.39,163.44,31867.0,152.3775,152.4054,152.3122,152.3588,31867.0
2020-05-18 14:40:00,163.47,163.63,163.43,163.58,3746.0,152.3868,152.5359,152.3495,152.4893,3746.0
2020-05-18 14:45:00,163.57,163.59,163.43,163.43,3944.0,152.48,152.4986,152.3495,152.3495,3944.0
2020-05-18 14:50:00,163.38,163.44,163.24,163.39,3837.0,152.3029,152.3588,152.1724,152.3122,3837.0
2020-05-18 14:55:00,163.4,163.46,163.36,163.42,5093.0,152.3215,152.3775,152.2842,152.3402,5093.0
2020-05-18 15:00:00,163.41,163.57,163.41,163.5,2722.0,152.3308,152.48,152.3308,152.4147,2722.0
2020-05-18 15:05:00,163.47,163.51,163.43,163.5,7518.0,152.3868,152.4241,152.3495,152.4147,7518.0
2020-05-18 15:10:00,163.45,163.46,163.28,163.41,10268.0,152.3681,152.3775,152.2097,152.3308,10268.0
2020-05-18 15:15:00,163.42,163.43,163.24,163.35,9379.0,152.3402,152.3495,152.1724,152.2749,9379.0
2020-05-18 15:20:00,163.35,163.45,163.3,163.37,20056.0,152.2749,152.3681,152.2283,152.2936,20056.0
2020-05-18 15:25:00,163.37,163.52,163.37,163.5,6273.0,152.2936,152.4334,152.2936,152.4147,6273.0
2020-05-18 15:30:00,163.49,163.73,163.49,163.72,17701.0,152.4054,152.6291,152.4054,152.6198,17701.0
2020-05-18 15:35:00,163.74,163.79,163.67,163.76,23299.0,152.6385,152.6851,152.5732,152.6571,23299.0
2020-05-18 15:40:00,163.78,163.86,163.72,163.82,34276.0,152.6758,152.7503,152.6198,152.713,34276.0
2020-05-18 15:45:00,163.84,163.92,163.73,163.87,45296.0,152.7317,152.8063,152.6291,152.7597,45296.0
2020-05-18 15:50:00,163.88,164.0,163.43,163.62,74731.0,152.769,152.8808,152.3495,152.5266,74731.0
2020-05-18 15:55:00,163.59,163.63,163.04,163.04,179143.0,152.4986,152.5359,151.9859,151.9859,179143.0
2020-05-19 09:30:00,162.83,162.91,162.51,162.57,12964.0,151.7902,151.8647,151.4919,151.5478,12964.0
2020-05-19 09:35:00,162.55,162.75,162.53,162.72,6107.0,151.5292,151.7156,151.5105,151.6876,6107.0
2020-05-19 09:40:00,162.78,162.83,162.6,162.76,9145.0,151.7436,151.7902,151.5758,151.7249,9145.0
2020-05-19 09:45:00,162.72,162.72,162.28,162.36,6299.0,151.6876,151.6876,151.2775,151.352,6299.0
2020-05-19 09:50:00,162.32,162.52,162.32,162.49,6239.0,151.3147,151.5012,151.3147,151.4732,6239.0
2020-05-19 09:55:00,162.51,162.92,162.51,162.88,3771.0,151.4919,151.8741,151.4919,151.8368,3771.0
2020-05-19 10:00:00,162.94,163.09,162.93,163.08,6251.0,151.8927,152.0325,151.8834,152.0232,6251.0
2020-05-19 10:05:00,163.12,163.47,163.11,163.45,12912.0,152.0605,152.3868,152.0512,152.3681,12912.0
2020-05-19 10:10:00,163.44,163.56,163.44,163.52,2430.0,152.3588,152.4707,152.3588,152.4334,2430.0
2020-05-19 10:15:00,163.46,163.47,163.04,163.09,1591.0,152.3775,152.3868,151.9859,152.0325,1591.0
2020-05-19 10:20:00,163.08,163.28,163.08,163.16,3800.0,152.0232,152.2097,152.0232,152.0978,3800.0
2020-05-19 10:25:00,163.17,163.25,162.97,162.97,800.0,152.1071,152.1817,151.9207,151.9207,800.0
2020-05-19 10:30:00,163.28,163.3,163.1,163.2,8352.0,152.2097,152.2283,152.0419,152.1351,8352.0
2020-05-19 10:35:00,163.23,163.25,163.08,163.13,7538.0,152.163,152.1817,152.0232,152.0698,7538.0
2020-05-19 10:40:00,162.85,162.91,162.7,162.71,4375.0,151.8088,151.8647,151.669,151.6783,4375.0
2020-05-19 10:45:00,162.74,163.04,162.74,162.97,8559.0,151.7063,151.9859,151.7063,151.9207,8559.0
2020-05-19 10:50:00,163.01,163.31,163.01,163.31,3252.0,151.958,152.2376,151.958,152.2376,3252.0
2020-05-19 10:55:00,163.3,163.33,163.2,163.27,4547.0,152.2283,152.2563,152.1351,152.2003,4547.0
2020-05-19 11:00:00,163.24,163.39,163.24,163.31,674.0,152.1724,152.3122,152.1724,152.2376,674.0
2020-05-19 11:05:00,163.32,163.32,163.29,163.29,400.0,152.2469,152.2469,152.219,152.219,400.0
2020-05-19 11:10:00,163.35,163.35,163.26,163.27,308.0,152.2749,152.2749,152.191,152.2003,308.0
2020-05-19 11:15:00,163.21,163.4,163.21,163.4,1100.0,152.1444,152.3215,152.1444,152.3215,1100.0
2020-05-19 11:20:00,163.46,163.51,163.38,163.51,1781.0,152.3775,152.4241,152.3029,152.4241,1781.0
2020-05-19 11:25:00,163.52,163.61,163.43,163.58,4183.0,152.4334,152.5173,152.3495,152.4893,4183.0
2020-05-19 11:30:00,163.62,163.7,163.49,163.56,5173.0,152.5266,152.6012,152.4054,152.4707,5173.0
2020-05-19 11:35:00,163.55,163.6,163.4,163.4,7143.0,152.4614,152.508,152.3215,152.3215,7143.0
2020-05-19 11:40:00,163.46,163.65,163.46,163.5,1000.0,152.3775,152.5546,152.3775,152.4147,1000.0
2020-05-19 11:45:00,163.46,163.52,163.43,163.43,1046.0,152.3775,152.4334,152.3495,152.3495,1046.0
2020-05-19 11:50:00,163.42,163.46,163.36,163.45,2285.0,152.3402,152.3775,152.2842,152.3681,2285.0
2020-05-19 11:55:00,163.53,163.54,163.48,163.48,500.0,152.4427,152.452,152.3961,152.3961,500.0
2020-05-19 12:00:00,163.38,163.38,163.3,163.36,2643.0,152.3029,152.3029,152.2283,152.2842,2643.0
2020-05-19 12:05:00,163.35,163.46,163.35,163.45,3000.0,152.2749,152.3775,152.2749,152.3681,3000.0
2020-05-19 12:10:00,163.44,163.49,163.44,163.49,1484.0,152.3588,152.4054,152.3588,152.4054,1484.0
2020-05-19 12:15:00,163.5,163.51,163.11,163.11,4403.0,152.4147,152.4241,152.0512,152.0512,4403.0
2020-05-19 12:20:00,163.17,163.35,163.16,163.35,3320.0,152.1071,152.2749,152.0978,152.2749,3320.0
2020-05-19 12:25:00,163.32,163.32,163.24,163.24,600.0,152.2469,152.2469,152.1724,152.1724,600.0
2020-05-19 12:30:00,163.26,163.32,163.03,163.04,10318.0,152.191,152.2469,151.9766,151.9859,10318.0
2020-05-19 12:35:00,163.16,163.19,163.14,163.16,1700.0,152.0978,152.1258,152.0791,152.0978,1700.0
2020-05-19 12:40:00,163.05,163.15,163.02,163.1,2194.0,151.9953,152.0885,151.9673,152.0419,2194.0
2020-05-19 12:45:00,163.18,163.3,163.18,163.27,1450.0,152.1164,152.2283,152.1164,152.2003,1450.0
2020-05-19 12:50:00,163.27,163.29,163.23,163.26,18988.0,152.2003,152.219,152.163,152.191,18988.0
2020-05-19 12:55:00,163.19,163.28,163.19,163.28,1115.0,152.1258,152.2097,152.1258,152.2097,1115.0
2020-05-19 13:00:00,163.28,163.32,163.19,163.19,2000.0,152.2097,152.2469,152.1258,152.1258,2000.0
2020-05-19 13:05:00,163.23,163.27,163.22,163.27,1187.0,152.163,152.2003,152.1537,152.2003,1187.0
2020-05-19 13:10:00,163.31,163.31,163.27,163.3,478.0,152.2376,152.2376,152.2003,152.2283,478.0
2020-05-19 13:15:00,163.34,163.34,163.28,163.28,911.0,152.2656,152.2656,152.2097,152.2097,911.0
2020-05-19 13:20:00,163.39,163.43,163.37,163.4,6573.0,152.3122,152.3495,152.2936,152.3215,6573.0
2020-05-19 13:25:00,163.39,163.42,163.37,163.42,600.0,152.3122,152.3402,152.2936,152.3402,600.0
2020-05-19 13:30:00,163.37,163.4,163.29,163.39,1422.0,152.2936,152.3215,152.219,152.3122,1422.0
2020-05-19 13:35:00,163.44,163.49,163.44,163.45,565.0,152.3588,152.4054,152.3588,152.3681,565.0
2020-05-19 13:40:00,163.5,163.52,163.46,163.52,3440.0,152.4147,152.4334,152.3775,152.4334,3440.0
2020-05-19 13:45:00,163.54,163.54,163.48,163.52,665.0,152.452,152.452,152.3961,152.4334,665.0
2020-05-19 13:50:00,163.43,163.44,163.39,163.44,1107.0,152.3495,152.3588,152.3122,152.3588,1107.0
2020-05-19 13:55:00,163.48,163.48,163.44,163.44,400.0,152.3961,152.3961,152.3588,152.3588,400.0
2020-05-19 14:00:00,163.52,163.52,163.22,163.39,3113.0,152.4334,152.4334,152.1537,152.3122,3113.0
2020-05-19 14:05:00,163.43,163.65,163.42,163.65,27563.0,152.3495,152.5546,152.3402,152.5546,27563.0
2020-05-19 14:10:00,163.64,163.65,163.6,163.63,2138.0,152.5452,152.5546,152.508,152.5359,2138.0
2020-05-19 14:15:00,163.61,163.66,163.61,163.65,1473.0,152.5173,152.5639,152.5173,152.5546,1473.0
2020-05-19 14:20:00,163.65,163.74,163.65,163.69,1419.0,152.5546,152.6385,152.5546,152.5919,1419.0
2020-05-19 14:25:00,163.71,163.71,163.59,163.6,4359.0,152.6105,152.6105,152.4986,152.508,4359.0
2020-05-19 14:30:00,163.6,163.64,163.53,163.64,1531.0,152.508,152.5452,152.4427,152.5452,1531.0
2020-05-19 14:35:00,163.68,163.68,163.66,163.66,1379.0,152.5825,152.5825,152.5639,152.5639,1379.0
2020-05-19 14:40:00,163.69,163.71,163.65,163.7,8189.0,152.5919,152.6105,152.5546,152.6012,8189.0
2020-05-19 14:45:00,163.69,163.83,163.68,163.83,700.0,152.5919,152.7224,152.5825,152.7224,700.0
2020-05-19 14:50:00,163.83,163.83,163.67,163.67,900.0,152.7224,152.7224,152.5732,152.5732,900.0
2020-05-19 14:55:00,163.66,163.66,162.54,162.58,15210.0,152.5639,152.5639,151.5198,151.5571,15210.0
2020-05-19 15:00:00,162.51,162.96,162.51,162.86,9115.0,151.4919,151.9114,151.4919,151.8181,9115.0
2020-05-19 15:05:00,163.05,163.15,162.98,163.09,9411.0,151.9953,152.0885,151.93,152.0325,9411.0
2020-05-19 15:10:00,163.08,163.63,163.06,163.32,5669.0,152.0232,152.5359,152.0046,152.2469,5669.0
2020-05-19 15:15:00,163.44,163.44,163.19,163.19,3389.0,152.3588,152.3588,152.1258,152.1258,3389.0
2020-05-19 15:20:00,163.15,163.16,162.83,162.86,7421.0,152.0885,152.0978,151.7902,151.8181,7421.0
2020-05-19 15:25:00,162.82,163.1,162.76,162.98,7832.0,151.7808,152.0419,151.7249,151.93,7832.0
2020-05-19 15:30:00,163.0,163.0,162.63,162.78,5668.0,151.9486,151.9486,151.6037,151.7436,5668.0
2020-05-19 15:35:00,162.78,162.78,162.22,162.39,9606.0,151.7436,151.7436,151.2215,151.38,9606.0
2020-05-19 15:40:00,162.33,162.58,162.31,162.37,3513.0,151.3241,151.5571,151.3054,151.3614,3513.0
2020-05-19 15:45:00,162.35,162.51,162.17,162.17,12095.0,151.3427,151.4919,151.1749,151.1749,12095.0
2020-05-19 15:50:00,162.12,162.19,161.79,161.8,5130.0,151.1283,151.1936,150.8207,150.83,5130.0
2020-05-19 15:55:00,161.83,161.96,161.45,161.45,15593.0,150.858,150.9792,150.5037,150.5037,15593.0
2020-05-20 09:30:00,163.8,163.8,163.49,163.64,15396.0,152.6944,152.6944,152.4054,152.5452,15396.0
2020-05-20 09:35:00,163.62,163.9,163.57,163.9,9010.0,152.5266,152.7876,152.48,152.7876,9010.0
2020-05-20 09:40:00,163.91,164.1,163.83,163.97,14874.0,152.7969,152.9741,152.7224,152.8529,14874.0
2020-05-20 09:45:00,163.89,164.21,163.89,164.11,7158.0,152.7783,153.0766,152.7783,152.9834,7158.0
2020-05-20 09:50:00,164.19,164.21,164.03,164.03,3234.0,153.058,153.0766,152.9088,152.9088,3234.0
2020-05-20 09:55:00,164.0,164.13,163.89,164.12,3821.0,152.8808,153.002,152.7783,152.9927,3821.0
2020-05-20 10:00:00,164.18,164.32,164.05,164.24,3384.0,153.0486,153.1791,152.9275,153.1046,3384.0
2020-05-20 10:05:00,164.22,164.36,164.2,164.33,7266.0,153.0859,153.2164,153.0673,153.1885,7266.0
2020-05-20 10:10:00,164.35,164.51,164.3,164.49,3191.0,153.2071,153.3563,153.1605,153.3376,3191.0
2020-05-20 10:15:00,164.48,164.48,164.33,164.38,2447.0,153.3283,153.3283,153.1885,153.2351,2447.0
2020-05-20 10:20:00,164.55,164.59,164.43,164.46,7485.0,153.3936,153.4308,153.2817,153.3097,7485.0
2020-05-20 10:25:00,164.47,164.51,164.27,164.41,5217.0,153.319,153.3563,153.1325,153.263,5217.0
2020-05-20 10:30:00,164.41,164.44,164.34,164.43,6845.0,153.263,153.291,153.1978,153.2817,6845.0
2020-05-20 10:35:00,164.54,164.57,164.42,164.42,1864.0,153.3842,153.4122,153.2724,153.2724,1864.0
2020-05-20 10:40:00,164.55,164.55,164.51,164.53,9408.0,153.3936,153.3936,153.3563,153.3749,9408.0
2020-05-20 10:45:00,164.54,164.56,164.47,164.52,1800.0,153.3842,153.4029,153.319,153.3656,1800.0
2020-05-20 10:50:00,164.47,164.52,164.34,164.37,8435.0,153.319,153.3656,153.1978,153.2258,8435.0
2020-05-20 10:55:00,164.38,164.44,164.32,164.38,2390.0,153.2351,153.291,153.1791,153.2351,2390.0
2020-05-20 11:00:00,164.4,164.48,164.31,164.31,2750.0,153.2537,153.3283,153.1698,153.1698,2750.0
2020-05-20 11:05:00,164.28,164.41,164.25,164.4,5249.0,153.1419,153.263,153.1139,153.2537,5249.0
2020-05-20 11:10:00,164.38,164.54,164.38,164.54,1007.0,153.2351,153.3842,153.2351,153.3842,1007.0
2020-05-20 11:15:00,164.57,164.72,164.51,164.71,5093.0,153.4122,153.552,153.3563,153.5427,5093.0
2020-05-20 11:20:00,164.7,164.71,164.61,164.61,13346.0,153.5334,153.5427,153.4495,153.4495,13346.0
2020-05-20 11:25:00,164.61,164.76,164.61,164.71,1946.0,153.4495,153.5893,153.4495,153.5427,1946.0
2020-05-20 11:30:00,164.73,164.77,164.67,164.7,3913.0,153.5613,153.5986,153.5054,153.5334,3913.0
2020-05-20 11:35:00,164.67,164.73,164.57,164.59,12641.0,153.5054,153.5613,153.4122,153.4308,12641.0
2020-05-20 11:40:00,164.62,164.73,164.61,164.7,3716.0,153.4588,153.5613,153.4495,153.5334,3716.0
2020-05-20 11:45:00,164.71,164.78,164.7,164.76,7302.0,153.5427,153.608,153.5334,153.5893,7302.0
2020-05-20 11:50:00,164.77,164.78,164.67,164.68,2737.0,153.5986,153.608,153.5054,153.5147,2737.0
2020-05-20 11:55:00,164.63,164.67,164.58,164.63,3102.0,153.4681,153.5054,153.4215,153.4681,3102.0
2020-05-20 12:00:00,164.7,164.7,164.49,164.5,7851.0,153.5334,153.5334,153.3376,153.3469,7851.0
2020-05-20 12:05:00,164.55,164.55,164.46,164.46,1052.0,153.3936,153.3936,153.3097,153.3097,1052.0
2020-05-20 12:10:00,164.34,164.34,164.27,164.32,2200.0,153.1978,153.1978,153.1325,153.1791,2200.0
2020-05-20 12:15:00,164.33,164.33,164.1,164.12,4444.0,153.1885,153.1885,152.9741,152.9927,4444.0
2020-05-20 12:20:00,164.18,164.18,164.05,164.05,2709.0,153.0486,153.0486,152.9275,152.9275,2709.0
2020-05-20 12:25:00,164.08,164.22,164.08,164.22,500.0,152.9554,153.0859,152.9554,153.0859,500.0
2020-05-20 12:30:00,164.12,164.24,164.12,164.24,1452.0,152.9927,153.1046,152.9927,153.1046,1452.0
2020-05-20 12:35:00,164.3,164.31,164.21,164.23,3704.0,153.1605,153.1698,153.0766,153.0952,3704.0
2020-05-20 12:40:00,164.22,164.22,163.93,163.93,1500.0,153.0859,153.0859,152.8156,152.8156,1500.0
2020-05-20 12:45:00,163.88,164.02,163.85,164.01,3836.0,152.769,152.8995,152.741,152.8902,3836.0
2020-05-20 12:50:00,164.11,164.19,164.1,164.16,2220.0,152.9834,153.058,152.9741,153.03,2220.0
2020-05-20 12:55:00,164.05,164.24,164.05,164.24,3338.0,152.9275,153.1046,152.9275,153.1046,3338.0
2020-05-20 13:00:00,164.22,164.26,164.15,164.16,6852.0,153.0859,153.1232,153.0207,153.03,6852.0
2020-05-20 13:05:00,164.16,164.18,163.84,163.84,5793.0,153.03,153.0486,152.7317,152.7317,5793.0
2020-05-20 13:10:00,163.89,164.15,163.87,164.11,2900.0,152.7783,153.0207,152.7597,152.9834,2900.0
2020-05-20 13:15:00,164.09,164.09,163.99,163.99,2865.0,152.9647,152.9647,152.8715,152.8715,2865.0
2020-05-20 13:20:00,164.02,164.03,163.78,163.8,6363.0,152.8995,152.9088,152.6758,152.6944,6363.0
2020-05-20 13:25:00,163.81,163.89,163.73,163.82,5874.0,152.7037,152.7783,152.6291,152.713,5874.0
2020-05-20 13:30:00,163.87,164.0,163.87,163.89,9185.0,152.7597,152.8808,152.7597,152.7783,9185.0
2020-05-20 13:35:00,163.9,164.08,163.87,164.08,2873.0,152.7876,152.9554,152.7597,152.9554,2873.0
2020-05-20 13:40:00,164.08,164.17,164.03,164.17,2400.0,152.9554,153.0393,152.9088,153.0393,2400.0
2020-05-20 13:45:00,164.21,164.21,164.1,164.18,4514.0,153.0766,153.0766,152.9741,153.0486,4514.0
2020-05-20 13:50:00,164.18,164.19,164.09,164.13,5440.0,153.0486,153.058,152.9647,153.002,5440.0
2020-05-20 13:55:00,164.07,164.09,164.01,164.01,3198.0,152.9461,152.9647,152.8902,152.8902,3198.0
2020-05-20 14:00:00,164.08,164.1,163.83,163.99,6880.0,152.9554,152.9741,152.7224,152.8715,6880.0
2020-05-20 14:05:00,164.1,164.22,163.9,163.9,3059.0,152.9741,153.0859,152.7876,152.7876,3059.0
2020-05-20 14:10:00,163.96,164.01,163.79,163.83,5361.0,152.8436,152.8902,152.6851,152.7224,5361.0
2020-05-20 14:15:00,163.83,163.88,163.67,163.8,8387.0,152.7224,152.769,152.5732,152.6944,8387.0
2020-05-20 14:20:00,163.79,164.03,163.79,163.97,7433.0,152.6851,152.9088,152.6851,152.8529,7433.0
2020-05-20 14:25:00,163.97,163.97,163.83,163.91,5846.0,152.8529,152.8529,152.7224,152.7969,5846.0
2020-05-20 14:30:00,163.84,164.1,163.84,164.08,4250.0,152.7317,152.9741,152.7317,152.9554,4250.0
2020-05-20 14:35:00,164.08,164.17,164.03,164.06,5595.0,152.9554,153.0393,152.9088,152.9368,5595.0
2020-05-20 14:40:00,164.09,164.1,164.02,164.08,3806.0,152.9647,152.9741,152.8995,152.9554,3806.0
2020-05-20 14:45:00,164.1,164.28,164.03,164.28,6722.0,152.9741,153.1419,152.9088,153.1419,6722.0
2020-05-20 14:50:00,164.26,164.54,164.23,164.52,5481.0,153.1232,153.3842,153.0952,153.3656,5481.0
2020-05-20 14:55:00,164.47,164.48,164.37,164.37,5524.0,153.319,153.3283,153.2258,153.2258,5524.0
2020-05-20 15:00:00,164.34,164.4,164.22,164.25,5509.0,153.1978,153.2537,153.0859,153.1139,5509.0
2020-05-20 15:05:00,164.21,164.28,164.13,164.17,5437.0,153.0766,153.1419,153.002,153.0393,5437.0
2020-05-20 15:10:00,164.23,164.27,163.89,163.99,8358.0,153.0952,153.1325,152.7783,152.8715,8358.0
2020-05-20 15:15:00,164.0,164.12,163.94,164.08,5259.0,152.8808,152.9927,152.8249,152.9554,5259.0
2020-05-20 15:20:00,164.12,164.3,164.12,164.3,4940.0,152.9927,153.1605,152.9927,153.1605,4940.0
2020-05-20 15:25:00,164.29,164.4,164.2,164.35,8049.0,153.1512,153.2537,153.0673,153.2071,8049.0
2020-05-20 15:30:00,164.38,164.42,164.16,164.21,7371.0,153.2351,153.2724,153.03,153.0766,7371.0
2020-05-20 15:35:00,164.22,164.4,164.22,164.39,6054.0,153.0859,153.2537,153.0859,153.2444,6054.0
2020-05-20 15:40:00,164.36,164.45,164.28,164.43,10114.0,153.2164,153.3003,153.1419,153.2817,10114.0
2020-05-20 15:45:00,164.47,164.48,164.07,164.08,20149.0,153.319,153.3283,152.9461,152.9554,20149.0
2020-05-20 15:50:00,164.12,164.21,163.95,164.18,8732.0,152.9927,153.0766,152.8342,153.0486,8732.0
2020-05-20 15:55:00,164.23,164.38,164.18,164.25,61712.0,153.0952,153.2351,153.0486,153.1139,61712.0
2020-05-21 09:30:00,164.18,164.21,164.02,164.02,9833.0,153.0486,153.0766,152.8995,152.8995,9833.0
2020-05-21 09:35:00,164.43,164.43,164.43,164.43,500.0,153.2817,153.2817,153.2817,153.2817,500.0
2020-05-21 09:40:00,164.5,164.71,164.49,164.71,3885.0,153.3469,153.5427,153.3376,153.5427,3885.0
2020-05-21 09:45:00,164.72,164.72,164.5,164.52,4717.0,153.552,153.552,153.3469,153.3656,4717.0
2020-05-21 09:50:00,164.44,164.44,164.15,164.15,5655.0,153.291,153.291,153.0207,153.0207,5655.0
2020-05-21 09:55:00,164.08,164.44,164.08,164.44,2246.0,152.9554,153.291,152.9554,153.291,2246.0
2020-05-21 10:00:00,164.51,164.52,164.35,164.46,1028.0,153.3563,153.3656,153.2071,153.3097,1028.0
2020-05-21 10:05:00,164.23,164.26,163.97,163.97,1582.0,153.0952,153.1232,152.8529,152.8529,1582.0
2020-05-21 10:10:00,164.37,164.41,164.36,164.37,502.0,153.2258,153.263,153.2164,153.2258,502.0
2020-05-21 10:15:00,164.36,164.4,164.31,164.4,1200.0,153.2164,153.2537,153.1698,153.2537,1200.0
2020-05-21 10:20:00,164.41,164.44,164.31,164.42,7715.0,153.263,153.291,153.1698,153.2724,7715.0
2020-05-21 10:25:00,164.53,164.53,164.47,164.47,807.0,153.3749,153.3749,153.319,153.319,807.0
2020-05-21 10:30:00,164.19,164.19,163.87,163.89,962.0,153.058,153.058,152.7597,152.7783,962.0
2020-05-21 10:35:00,163.77,163.77,163.39,163.39,1800.0,152.6664,152.6664,152.3122,152.3122,1800.0
2020-05-21 10:40:00,163.57,163.8,163.57,163.8,1718.0,152.48,152.6944,152.48,152.6944,1718.0
2020-05-21 10:45:00,163.59,163.72,163.59,163.69,2128.0,152.4986,152.6198,152.4986,152.5919,2128.0
2020-05-21 10:50:00,163.73,163.73,163.58,163.72,1050.0,152.6291,152.6291,152.4893,152.6198,1050.0
2020-05-21 10:55:00,163.84,163.85,163.74,163.74,1229.0,152.7317,152.741,152.6385,152.6385,1229.0
2020-05-21 11:00:00,163.62,163.62,163.19,163.23,10657.0,152.5266,152.5266,152.1258,152.163,10657.0
2020-05-21 11:05:00,163.23,163.23,163.01,163.01,5165.0,152.163,152.163,151.958,151.958,5165.0
2020-05-21 11:10:00,163.09,163.24,163.08,163.2,1608.0,152.0325,152.1724,152.0232,152.1351,1608.0
2020-05-21 11:15:00,163.13,163.13,162.71,162.74,1308.0,152.0698,152.0698,151.6783,151.7063,1308.0
2020-05-21 11:20:00,162.85,162.85,162.57,162.63,1500.0,151.8088,151.8088,151.5478,151.6037,1500.0
2020-05-21 11:25:00,162.51,162.81,162.51,162.71,5397.0,151.4919,151.7715,151.4919,151.6783,5397.0
2020-05-21 11:30:00,162.9,162.98,162.9,162.96,1300.0,151.8554,151.93,151.8554,151.9114,1300.0
2020-05-21 11:35:00,162.94,163.22,162.92,163.22,4634.0,151.8927,152.1537,151.8741,152.1537,4634.0
2020-05-21 11:40:00,163.27,163.39,163.25,163.38,1392.0,152.2003,152.3122,152.1817,152.3029,1392.0
2020-05-21 11:45:00,163.35,163.42,163.35,163.42,302.0,152.2749,152.3402,152.2749,152.3402,302.0
2020-05-21 11:50:00,163.33,163.38,163.33,163.38,222.0,152.2563,152.3029,152.2563,152.3029,222.0
2020-05-21 11:55:00,163.22,163.22,163.19,163.19,400.0,152.1537,152.1537,152.1258,152.1258,400.0
2020-05-21 12:00:00,163.51,163.59,163.51,163.54,1642.0,152.4241,152.4986,152.4241,152.452,1642.0
2020-05-21 12:05:00,163.54,163.65,163.54,163.65,247.0,152.452,152.5546,152.452,152.5546,247.0
2020-05-21 12:10:00,163.51,163.65,163.47,163.62,5264.0,152.4241,152.5546,152.3868,152.5266,5264.0
2020-05-21 12:15:00,163.76,163.76,163.5,163.58,3899.0,152.6571,152.6571,152.4147,152.4893,3899.0
2020-05-21 12:20:00,163.59,163.59,163.56,163.58,738.0,152.4986,152.4986,152.4707,152.4893,738.0
2020-05-21 12:25:00,163.62,163.77,163.5,163.5,1055.0,152.5266,152.6664,152.4147,152.4147,1055.0
2020-05-21 12:30:00,163.47,163.47,163.36,163.45,4010.0,152.3868,152.3868,152.2842,152.3681,4010.0
2020-05-21 12:35:00,163.37,163.37,163.21,163.21,4605.0,152.2936,152.2936,152.1444,152.1444,4605.0
2020-05-21 12:40:00,163.42,163.42,163.42,163.42,100.0,152.3402,152.3402,152.3402,152.3402,100.0
2020-05-21 12:45:00,163.41,163.52,163.39,163.49,2466.0,152.3308,152.4334,152.3122,152.4054,2466.0
2020-05-21 12:50:00,163.48,163.48,163.48,163.48,160.0,152.3961,152.3961,152.3961,152.3961,160.0
2020-05-21 12:55:00,163.36,163.36,163.36,163.36,100.0,152.2842,152.2842,152.2842,152.2842,100.0
2020-05-21 13:00:00,163.39,163.73,163.25,163.67,4700.0,152.3122,152.6291,152.1817,152.5732,4700.0
2020-05-21 13:05:00,163.56,163.56,163.43,163.43,1459.0,152.4707,152.4707,152.3495,152.3495,1459.0
2020-05-21 13:10:00,163.57,163.57,163.47,163.49,1105.0,152.48,152.48,152.3868,152.4054,1105.0
2020-05-21 13:15:00,163.58,163.6,163.48,163.57,5327.0,152.4893,152.508,152.3961,152.48,5327.0
2020-05-21 13:20:00,163.43,163.45,163.34,163.42,1518.0,152.3495,152.3681,152.2656,152.3402,1518.0
2020-05-21 13:25:00,163.45,163.45,163.37,163.44,4727.0,152.3681,152.3681,152.2936,152.3588,4727.0
2020-05-21 13:30:00,163.3,163.48,163.3,163.47,641.0,152.2283,152.3961,152.2283,152.3868,641.0
2020-05-21 13:35:00,163.42,163.49,163.28,163.37,2909.0,152.3402,152.4054,152.2097,152.2936,2909.0
2020-05-21 13:40:00,163.3,163.44,163.26,163.4,650.0,152.2283,152.3588,152.191,152.3215,650.0
2020-05-21 13:45:00,163.4,163.4,163.4,163.4,0.0,152.3215,152.3215,152.3215,152.3215,0.0
2020-05-21 13:50:00,163.53,163.53,163.44,163.44,925.0,152.4427,152.4427,152.3588,152.3588,925.0
2020-05-21 13:55:00,163.44,163.53,163.43,163.51,2219.0,152.3588,152.4427,152.3495,152.4241,2219.0
2020-05-21 14:00:00,163.47,163.72,163.46,163.72,2208.0,152.3868,152.6198,152.3775,152.6198,2208.0
2020-05-21 14:05:00,163.57,163.57,163.56,163.56,200.0,152.48,152.48,152.4707,152.4707,200.0
2020-05-21 14:10:00,163.6,163.63,163.6,163.61,987.0,152.508,152.5359,152.508,152.5173,987.0
2020-05-21 14:15:00,163.64,163.65,163.58,163.6,8326.0,152.5452,152.5546,152.4893,152.508,8326.0
2020-05-21 14:20:00,163.65,163.77,163.62,163.74,7344.0,152.5546,152.6664,152.5266,152.6385,7344.0
2020-05-21 14:25:00,163.68,163.7,163.68,163.68,1200.0,152.5825,152.6012,152.5825,152.5825,1200.0
2020-05-21 14:30:00,163.73,163.73,163.64,163.65,1698.0,152.6291,152.6291,152.5452,152.5546,1698.0
2020-05-21 14:35:00,163.6,163.6,163.18,163.28,4619.0,152.508,152.508,152.1164,152.2097,4619.0
2020-05-21 14:40:00,163.33,163.4,163.28,163.35,2979.0,152.2563,152.3215,152.2097,152.2749,2979.0
2020-05-21 14:45:00,163.36,163.36,163.28,163.28,200.0,152.2842,152.2842,152.2097,152.2097,200.0
2020-05-21 14:50:00,163.17,163.27,163.0,163.23,6392.0,152.1071,152.2003,151.9486,152.163,6392.0
2020-05-21 14:55:00,163.25,163.35,163.21,163.27,1604.0,152.1817,152.2749,152.1444,152.2003,1604.0
2020-05-21 15:00:00,163.22,163.55,163.22,163.38,13934.0,152.1537,152.4614,152.1537,152.3029,13934.0
2020-05-21 15:05:00,163.42,163.47,163.34,163.45,1700.0,152.3402,152.3868,152.2656,152.3681,1700.0
2020-05-21 15:10:00,163.43,163.5,163.31,163.5,2539.0,152.3495,152.4147,152.2376,152.4147,2539.0
2020-05-21 15:15:00,163.49,163.67,163.45,163.64,3841.0,152.4054,152.5732,152.3681,152.5452,3841.0
2020-05-21 15:20:00,163.59,163.68,163.59,163.64,2016.0,152.4986,152.5825,152.4986,152.5452,2016.0
2020-05-21 15:25:00,163.65,163.68,163.49,163.5,6173.0,152.5546,152.5825,152.4054,152.4147,6173.0
2020-05-21 15:30:00,163.5,163.55,163.27,163.34,8905.0,152.4147,152.4614,152.2003,152.2656,8905.0
2020-05-21 15:35:00,163.21,163.46,163.19,163.46,3243.0,152.1444,152.3775,152.1258,152.3775,3243.0
2020-05-21 15:40:00,163.33,163.49,163.27,163.49,3104.0,152.2563,152.4054,152.2003,152.4054,3104.0
2020-05-21 15:45:00,163.48,163.48,163.33,163.39,1784.0,152.3961,152.3961,152.2563,152.3122,1784.0
2020-05-21 15:50:00,163.47,163.47,163.12,163.2,4532.0,152.3868,152.3868,152.0605,152.1351,4532.0
2020-05-21 15:55:00,163.1,163.26,163.1,163.26,9011.0,152.0419,152.191,152.0419,152.191,9011.0
2020-05-22 09:30:00,163.35,163.35,162.78,162.92,117253.0,152.2749,152.2749,151.7436,151.8741,117253.0
2020-05-22 09:35:00,162.88,162.89,162.46,162.53,103530.0,151.8368,151.8461,151.4453,151.5105,103530.0
2020-05-22 09:40:00,162.5,162.69,162.5,162.59,102214.0,151.4825,151.6597,151.4825,151.5664,102214.0
2020-05-22 09:45:00,162.56,162.92,162.56,162.9,1878.0,151.5385,151.8741,151.5385,151.8554,1878.0
2020-05-22 09:50:00,162.81,162.94,162.74,162.86,3820.0,151.7715,151.8927,151.7063,151.8181,3820.0
2020-05-22 09:55:00,163.02,163.05,162.93,163.04,9367.0,151.9673,151.9953,151.8834,151.9859,9367.0
2020-05-22 10:00:00,162.89,162.97,162.74,162.96,12866.0,151.8461,151.9207,151.7063,151.9114,12866.0
2020-05-22 10:05:00,162.89,162.89,162.57,162.63,56873.0,151.8461,151.8461,151.5478,151.6037,56873.0
2020-05-22 10:10:00,162.68,162.74,162.45,162.46,18241.0,151.6503,151.7063,151.4359,151.4453,18241.0
2020-05-22 10:15:00,162.41,162.68,162.41,162.45,53067.0,151.3986,151.6503,151.3986,151.4359,53067.0
2020-05-22 10:20:00,162.63,162.89,162.62,162.89,19479.0,151.6037,151.8461,151.5944,151.8461,19479.0
2020-05-22 10:25:00,162.82,162.88,162.82,162.88,510.0,151.7808,151.8368,151.7808,151.8368,510.0
2020-05-22 10:30:00,162.96,163.09,162.96,162.99,1943.0,151.9114,152.0325,151.9114,151.9393,1943.0
2020-05-22 10:35:00,162.96,162.96,162.82,162.92,15994.0,151.9114,151.9114,151.7808,151.8741,15994.0
2020-05-22 10:40:00,163.0,163.0,162.83,162.89,7616.0,151.9486,151.9486,151.7902,151.8461,7616.0
2020-05-22 10:45:00,162.9,162.99,162.73,162.73,76966.0,151.8554,151.9393,151.6969,151.6969,76966.0
2020-05-22 10:50:00,162.64,162.82,162.64,162.72,11700.0,151.613,151.7808,151.613,151.6876,11700.0
2020-05-22 10:55:00,162.62,162.66,162.44,162.5,37750.0,151.5944,151.6317,151.4266,151.4825,37750.0
2020-05-22 11:00:00,162.46,162.65,162.46,162.58,18723.0,151.4453,151.6224,151.4453,151.5571,18723.0
2020-05-22 11:05:00,162.58,162.68,162.55,162.68,12570.0,151.5571,151.6503,151.5292,151.6503,12570.0
2020-05-22 11:10:00,162.67,162.7,162.6,162.68,11239.0,151.641,151.669,151.5758,151.6503,11239.0
2020-05-22 11:15:00,162.63,162.77,162.63,162.76,8911.0,151.6037,151.7342,151.6037,151.7249,8911.0
2020-05-22 11:20:00,162.77,162.78,162.55,162.55,7947.0,151.7342,151.7436,151.5292,151.5292,7947.0
2020-05-22 11:25:00,162.52,162.69,162.43,162.65,14733.0,151.5012,151.6597,151.4173,151.6224,14733.0
2020-05-22 11:30:00,162.65,162.75,162.57,162.71,3760.0,151.6224,151.7156,151.5478,151.6783,3760.0
2020-05-22 11:35:00,162.71,162.86,162.7,162.79,4161.0,151.6783,151.8181,151.669,151.7529,4161.0
2020-05-22 11:40:00,162.83,162.84,162.76,162.78,7018.0,151.7902,151.7995,151.7249,151.7436,7018.0
2020-05-22 11:45:00,162.85,162.86,162.84,162.84,5848.0,151.8088,151.8181,151.7995,151.7995,5848.0
2020-05-22 11:50:00,162.89,162.94,162.84,162.94,3813.0,151.8461,151.8927,151.7995,151.8927,3813.0
2020-05-22 11:55:00,162.91,162.91,162.79,162.8,9400.0,151.8647,151.8647,151.7529,151.7622,9400.0
2020-05-22 12:00:00,162.85,162.94,162.81,162.88,10580.0,151.8088,151.8927,151.7715,151.8368,10580.0
2020-05-22 12:05:00,162.87,162.89,162.75,162.79,5644.0,151.8275,151.8461,151.7156,151.7529,5644.0
2020-05-22 12:10:00,162.76,162.76,162.66,162.69,50941.0,151.7249,151.7249,151.6317,151.6597,50941.0
2020-05-22 12:15:00,162.69,162.69,162.69,162.69,0.0,151.6597,151.6597,151.6597,151.6597,0.0
2020-05-22 12:20:00,162.8,162.86,162.8,162.82,5212.0,151.7622,151.8181,151.7622,151.7808,5212.0
2020-05-22 12:25:00,162.86,162.86,162.85,162.85,900.0,151.8181,151.8181,151.8088,151.8088,900.0
2020-05-22 12:30:00,163.0,163.0,162.97,162.97,2555.0,151.9486,151.9486,151.9207,151.9207,2555.0
2020-05-22 12:35:00,163.03,163.23,163.03,163.17,5300.0,151.9766,152.163,151.9766,152.1071,5300.0
2020-05-22 12:40:00,163.14,163.16,163.11,163.15,800.0,152.0791,152.0978,152.0512,152.0885,800.0
2020-05-22 12:45:00,163.18,163.2,163.09,163.1,11114.0,152.1164,152.1351,152.0325,152.0419,11114.0
2020-05-22 12:50:00,163.08,163.11,163.06,163.06,2182.0,152.0232,152.0512,152.0046,152.0046,2182.0
2020-05-22 12:55:00,163.09,163.16,163.05,163.05,24767.0,152.0325,152.0978,151.9953,151.9953,24767.0
2020-05-22 13:00:00,163.09,163.19,163.09,163.19,3774.0,152.0325,152.1258,152.0325,152.1258,3774.0
2020-05-22 13:05:00,163.13,163.13,163.06,163.06,921.0,152.0698,152.0698,152.0046,152.0046,921.0
2020-05-22 13:10:00,163.07,163.08,163.07,163.08,200.0,152.0139,152.0232,152.0139,152.0232,200.0
2020-05-22 13:15:00,163.07,163.12,163.05,163.09,3718.0,152.0139,152.0605,151.9953,152.0325,3718.0
2020-05-22 13:20:00,163.09,163.1,163.06,163.1,6655.0,152.0325,152.0419,152.0046,152.0419,6655.0
2020-05-22 13:25:00,163.29,163.29,163.18,163.2,6854.0,152.219,152.219,152.1164,152.1351,6854.0
2020-05-22 13:30:00,163.21,163.22,163.17,163.17,17633.0,152.1444,152.1537,152.1071,152.1071,17633.0
2020-05-22 13:35:00,163.18,163.21,163.11,163.14,2600.0,152.1164,152.1444,152.0512,152.0791,2600.0
2020-05-22 13:40:00,163.15,163.19,163.15,163.16,1787.0,152.0885,152.1258,152.0885,152.0978,1787.0
2020-05-22 13:45:00,163.19,163.24,163.13,163.13,10073.0,152.1258,152.1724,152.0698,152.0698,10073.0
2020-05-22 13:50:00,163.13,163.15,163.04,163.07,6314.0,152.0698,152.0885,151.9859,152.0139,6314.0
2020-05-22 13:55:00,163.18,163.28,163.18,163.28,2378.0,152.1164,152.2097,152.1164,152.2097,2378.0
2020-05-22 14:00:00,163.26,163.5,163.26,163.5,6640.0,152.191,152.4147,152.191,152.4147,6640.0
2020-05-22 14:05:00,163.48,163.58,163.48,163.56,2222.0,152.3961,152.4893,152.3961,152.4707,2222.0
2020-05-22 14:10:00,163.56,163.59,163.52,163.52,3237.0,152.4707,152.4986,152.4334,152.4334,3237.0
2020-05-22 14:15:00,163.51,163.53,163.45,163.45,983.0,152.4241,152.4427,152.3681,152.3681,983.0
2020-05-22 14:20:00,163.46,163.46,163.39,163.44,3546.0,152.3775,152.3775,152.3122,152.3588,3546.0
2020-05-22 14:25:00,163.49,163.5,163.42,163.5,1992.0,152.4054,152.4147,152.3402,152.4147,1992.0
2020-05-22 14:30:00,163.49,163.49,163.44,163.44,626.0,152.4054,152.4054,152.3588,152.3588,626.0
2020-05-22 14:35:00,163.49,163.56,163.48,163.56,666.0,152.4054,152.4707,152.3961,152.4707,666.0
2020-05-22 14:40:00,163.54,163.57,163.37,163.39,9257.0,152.452,152.48,152.2936,152.3122,9257.0
2020-05-22 14:45:00,163.39,163.42,163.33,163.34,2849.0,152.3122,152.3402,152.2563,152.2656,2849.0
2020-05-22 14:50:00,163.36,163.38,163.3,163.3,3112.0,152.2842,152.3029,152.2283,152.2283,3112.0
2020-05-22 14:55:00,163.34,163.42,163.34,163.41,5464.0,152.2656,152.3402,152.2656,152.3308,5464.0
2020-05-22 15:00:00,163.39,163.41,163.34,163.4,6135.0,152.3122,152.3308,152.2656,152.3215,6135.0
2020-05-22 15:05:00,163.44,163.52,163.36,163.52,12663.0,152.3588,152.4334,152.2842,152.4334,12663.0
2020-05-22 15:10:00,163.5,163.5,163.42,163.43,2497.0,152.4147,152.4147,152.3402,152.3495,2497.0
2020-05-22 15:15:00,163.34,163.34,163.31,163.31,2000.0,152.2656,152.2656,152.2376,152.2376,2000.0
2020-05-22 15:20:00,163.28,163.3,163.01,163.17,13922.0,152.2097,152.2283,151.958,152.1071,13922.0
2020-05-22 15:25:00,163.12,163.15,163.08,163.15,6445.0,152.0605,152.0885,152.0232,152.0885,6445.0
2020-05-22 15:30:00,163.15,163.36,163.1,163.3,7577.0,152.0885,152.2842,152.0419,152.2283,7577.0
2020-05-22 15:35:00,163.27,163.29,163.25,163.26,7181.0,152.2003,152.219,152.1817,152.191,7181.0
2020-05-22 15:40:00,163.27,163.35,163.09,163.34,9455.0,152.2003,152.2749,152.0325,152.2656,9455.0
2020-05-22 15:45:00,163.38,163.49,163.38,163.49,6113.0,152.3029,152.4054,152.3029,152.4054,6113.0
2020-05-22 15:50:00,163.52,163.56,163.42,163.47,18104.0,152.4334,152.4707,152.3402,152.3868,18104.0
2020-05-22 15:55:00,163.46,163.72,163.39,163.59,47066.0,152.3775,152.6198,152.3122,152.4986,47066.0
2020-05-26 09:30:00,167.27,167.34,167.03,167.05,29745.0,155.9291,155.9944,155.7054,155.7241,29745.0
2020-05-26 09:35:00,167.01,167.14,166.8,166.81,8054.0,155.6868,155.808,155.491,155.5003,8054.0
2020-05-26 09:40:00,166.82,167.2,166.8,167.17,15931.0,155.5096,155.8639,155.491,155.8359,15931.0
2020-05-26 09:45:00,167.22,167.22,167.03,167.09,5663.0,155.8825,155.8825,155.7054,155.7613,5663.0
2020-05-26 09:50:00,167.12,167.12,166.87,166.92,4617.0,155.7893,155.7893,155.5563,155.6029,4617.0
2020-05-26 09:55:00,166.86,166.99,166.65,166.71,2822.0,155.5469,155.6681,155.3512,155.4071,2822.0
2020-05-26 10:00:00,166.68,166.88,166.68,166.8,5703.0,155.3791,155.5656,155.3791,155.491,5703.0
2020-05-26 10:05:00,166.84,166.84,166.5,166.55,1500.0,155.5283,155.5283,155.2113,155.258,1500.0
2020-05-26 10:10:00,166.53,166.7,166.48,166.67,6134.0,155.2393,155.3978,155.1927,155.3698,6134.0
2020-05-26 10:15:00,166.67,166.81,166.62,166.79,3862.0,155.3698,155.5003,155.3232,155.4817,3862.0
2020-05-26 10:20:00,166.8,166.9,166.71,166.84,1636.0,155.491,155.5842,155.4071,155.5283,1636.0
2020-05-26 10:25:00,166.84,166.98,166.75,166.98,5978.0,155.5283,155.6588,155.4444,155.6588,5978.0
2020-05-26 10:30:00,166.97,166.99,166.91,166.92,2332.0,155.6495,155.6681,155.5935,155.6029,2332.0
2020-05-26 10:35:00,166.96,166.99,166.87,166.91,8769.0,155.6402,155.6681,155.5563,155.5935,8769.0
2020-05-26 10:40:00,166.89,166.92,166.73,166.76,2605.0,155.5749,155.6029,155.4257,155.4537,2605.0
2020-05-26 10:45:00,166.73,166.91,166.73,166.87,2845.0,155.4257,155.5935,155.4257,155.5563,2845.0
2020-05-26 10:50:00,166.9,167.08,166.9,167.01,6919.0,155.5842,155.752,155.5842,155.6868,6919.0
2020-05-26 10:55:00,167.04,167.04,166.98,166.98,3960.0,155.7147,155.7147,155.6588,155.6588,3960.0
2020-05-26 11:00:00,166.95,167.09,166.93,167.01,5400.0,155.6308,155.7613,155.6122,155.6868,5400.0
2020-05-26 11:05:00,167.0,167.08,166.94,166.95,6044.0,155.6774,155.752,155.6215,155.6308,6044.0
2020-05-26 11:10:00,166.86,167.01,166.84,166.97,7522.0,155.5469,155.6868,155.5283,155.6495,7522.0
2020-05-26 11:15:00,167.0,167.02,166.86,166.99,15899.0,155.6774,155.6961,155.5469,155.6681,15899.0
2020-05-26 11:20:00,166.99,167.01,166.83,166.83,12501.0,155.6681,155.6868,155.519,155.519,12501.0
2020-05-26 11:25:00,166.81,166.82,166.44,166.67,20165.0,155.5003,155.5096,155.1554,155.3698,20165.0
2020-05-26 11:30:00,166.64,166.64,166.48,166.54,21505.0,155.3419,155.3419,155.1927,155.2486,21505.0
2020-05-26 11:35:00,166.53,166.57,166.44,166.53,2142.0,155.2393,155.2766,155.1554,155.2393,2142.0
2020-05-26 11:40:00,166.55,166.55,166.28,166.28,8734.0,155.258,155.258,155.0063,155.0063,8734.0
2020-05-26 11:45:00,166.31,166.36,166.16,166.3,104484.0,155.0342,155.0808,154.8944,155.0249,104484.0
2020-05-26 11:50:00,166.26,166.37,166.26,166.32,2858.0,154.9876,155.0902,154.9876,155.0435,2858.0
2020-05-26 11:55:00,166.33,166.41,166.31,166.41,3754.0,155.0529,155.1274,155.0342,155.1274,3754.0
2020-05-26 12:00:00,166.43,166.46,166.4,166.42,2453.0,155.1461,155.1741,155.1181,155.1368,2453.0
2020-05-26 12:05:00,166.4,166.45,166.38,166.44,2486.0,155.1181,155.1647,155.0995,155.1554,2486.0
2020-05-26 12:10:00,166.45,166.6,166.45,166.55,2902.0,155.1647,155.3046,155.1647,155.258,2902.0
2020-05-26 12:15:00,166.56,166.56,166.37,166.38,8550.0,155.2673,155.2673,155.0902,155.0995,8550.0
2020-05-26 12:20:00,166.37,166.43,166.27,166.38,2200.0,155.0902,155.1461,154.9969,155.0995,2200.0
2020-05-26 12:25:00,166.39,166.43,166.36,166.41,3635.0,155.1088,155.1461,155.0808,155.1274,3635.0
2020-05-26 12:30:00,166.42,166.55,166.42,166.5,8703.0,155.1368,155.258,155.1368,155.2113,8703.0
2020-05-26 12:35:00,166.5,166.68,166.47,166.68,5373.0,155.2113,155.3791,155.1834,155.3791,5373.0
2020-05-26 12:40:00,166.67,166.74,166.67,166.74,1650.0,155.3698,155.4351,155.3698,155.4351,1650.0
2020-05-26 12:45:00,166.71,166.73,166.69,166.7,5250.0,155.4071,155.4257,155.3885,155.3978,5250.0
2020-05-26 12:50:00,166.73,166.84,166.73,166.75,1700.0,155.4257,155.5283,155.4257,155.4444,1700.0
2020-05-26 12:55:00,166.72,166.8,166.7,166.8,6861.0,155.4164,155.491,155.3978,155.491,6861.0
2020-05-26 13:00:00,166.83,166.88,166.78,166.83,2120.0,155.519,155.5656,155.4724,155.519,2120.0
2020-05-26 13:05:00,166.84,166.87,166.8,166.8,4261.0,155.5283,155.5563,155.491,155.491,4261.0
2020-05-26 13:10:00,166.81,166.84,166.75,166.84,3939.0,155.5003,155.5283,155.4444,155.5283,3939.0
2020-05-26 13:15:00,166.84,166.9,166.84,166.86,3556.0,155.5283,155.5842,155.5283,155.5469,3556.0
2020-05-26 13:20:00,166.88,166.94,166.85,166.92,15004.0,155.5656,155.6215,155.5376,155.6029,15004.0
2020-05-26 13:25:00,166.91,167.07,166.91,167.06,7006.0,155.5935,155.7427,155.5935,155.7334,7006.0
2020-05-26 13:30:00,167.04,167.04,166.95,166.95,1388.0,155.7147,155.7147,155.6308,155.6308,1388.0
2020-05-26 13:35:00,166.94,166.96,166.89,166.95,4000.0,155.6215,155.6402,155.5749,155.6308,4000.0
2020-05-26 13:40:00,166.96,166.97,166.91,166.97,5278.0,155.6402,155.6495,155.5935,155.6495,5278.0
2020-05-26 13:45:00,166.94,166.95,166.89,166.9,25945.0,155.6215,155.6308,155.5749,155.5842,25945.0
2020-05-26 13:50:00,166.89,166.94,166.89,166.93,1430.0,155.5749,155.6215,155.5749,155.6122,1430.0
2020-05-26 13:55:00,166.94,167.0,166.9,166.92,3121.0,155.6215,155.6774,155.5842,155.6029,3121.0
2020-05-26 14:00:00,166.9,166.98,166.85,166.89,2265.0,155.5842,155.6588,155.5376,155.5749,2265.0
2020-05-26 14:05:00,166.84,166.93,166.82,166.88,3803.0,155.5283,155.6122,155.5096,155.5656,3803.0
2020-05-26 14:10:00,166.89,166.94,166.84,166.85,1750.0,155.5749,155.6215,155.5283,155.5376,1750.0
2020-05-26 14:15:00,166.84,166.89,166.84,166.88,4220.0,155.5283,155.5749,155.5283,155.5656,4220.0
2020-05-26 14:20:00,166.92,167.06,166.92,167.0,3250.0,155.6029,155.7334,155.6029,155.6774,3250.0
2020-05-26 14:25:00,166.98,167.0,166.93,166.96,21777.0,155.6588,155.6774,155.6122,155.6402,21777.0
2020-05-26 14:30:00,166.96,166.98,166.86,166.87,2268.0,155.6402,155.6588,155.5469,155.5563,2268.0
2020-05-26 14:35:00,166.86,166.95,166.86,166.89,5483.0,155.5469,155.6308,155.5469,155.5749,5483.0
2020-05-26 14:40:00,166.88,166.88,166.72,166.76,8371.0,155.5656,155.5656,155.4164,155.4537,8371.0
2020-05-26 14:45:00,166.76,166.78,166.67,166.73,5574.0,155.4537,155.4724,155.3698,155.4257,5574.0
2020-05-26 14:50:00,166.72,166.8,166.72,166.73,3515.0,155.4164,155.491,155.4164,155.4257,3515.0
2020-05-26 14:55:00,166.73,166.85,166.73,166.83,4839.0,155.4257,155.5376,155.4257,155.519,4839.0
2020-05-26 15:00:00,166.83,166.85,166.62,166.63,4567.0,155.519,155.5376,155.3232,155.3325,4567.0
2020-05-26 15:05:00,166.65,166.73,166.62,166.68,11167.0,155.3512,155.4257,155.3232,155.3791,11167.0
2020-05-26 15:10:00,166.67,166.79,166.67,166.75,12634.0,155.3698,155.4817,155.3698,155.4444,12634.0
2020-05-26 15:15:00,166.76,166.78,166.57,166.63,3926.0,155.4537,155.4724,155.2766,155.3325,3926.0
2020-05-26 15:20:00,166.65,166.82,166.58,166.8,4328.0,155.3512,155.5096,155.2859,155.491,4328.0
2020-05-26 15:25:00,166.8,166.8,166.66,166.68,5166.0,155.491,155.491,155.3605,155.3791,5166.0
2020-05-26 15:30:00,166.68,166.78,166.09,166.23,16939.0,155.3791,155.4724,154.8291,154.9596,16939.0
2020-05-26 15:35:00,166.35,166.52,166.3,166.33,6800.0,155.0715,155.23,155.0249,155.0529,6800.0
2020-05-26 15:40:00,166.29,166.29,165.9,165.95,10284.0,155.0156,155.0156,154.652,154.6986,10284.0
2020-05-26 15:45:00,165.99,166.02,165.69,165.72,49773.0,154.7359,154.7639,154.4563,154.4842,49773.0
2020-05-26 15:50:00,165.78,166.05,165.62,165.69,14567.0,154.5402,154.7919,154.391,154.4563,14567.0
2020-05-26 15:55:00,165.65,165.81,165.55,165.81,28075.0,154.419,154.5681,154.3258,154.5681,28075.0
2020-05-27 09:30:00,167.57,167.57,167.03,167.03,12962.0,156.2088,156.2088,155.7054,155.7054,12962.0
2020-05-27 09:35:00,167.24,167.24,166.96,166.96,3182.0,155.9012,155.9012,155.6402,155.6402,3182.0
2020-05-27 09:40:00,166.93,167.15,166.86,167.07,5817.0,155.6122,155.8173,155.5469,155.7427,5817.0
2020-05-27 09:45:00,167.09,167.1,166.48,166.48,6848.0,155.7613,155.7707,155.1927,155.1927,6848.0
2020-05-27 09:50:00,166.49,166.63,166.02,166.02,6860.0,155.202,155.3325,154.7639,154.7639,6860.0
2020-05-27 09:55:00,166.08,166.26,166.07,166.09,8401.0,154.8198,154.9876,154.8105,154.8291,8401.0
2020-05-27 10:00:00,166.14,166.16,165.88,166.06,5006.0,154.8757,154.8944,154.6334,154.8012,5006.0
2020-05-27 10:05:00,166.04,166.34,166.04,166.16,8283.0,154.7825,155.0622,154.7825,154.8944,8283.0
2020-05-27 10:10:00,166.32,166.52,166.32,166.5,14918.0,155.0435,155.23,155.0435,155.2113,14918.0
2020-05-27 10:15:00,166.53,166.58,166.5,166.55,8061.0,155.2393,155.2859,155.2113,155.258,8061.0
2020-05-27 10:20:00,166.54,166.54,166.08,166.19,7413.0,155.2486,155.2486,154.8198,154.9224,7413.0
2020-05-27 10:25:00,166.14,166.27,166.1,166.18,5351.0,154.8757,154.9969,154.8385,154.913,5351.0
2020-05-27 10:30:00,166.19,166.19,165.69,165.69,12207.0,154.9224,154.9224,154.4563,154.4563,12207.0
2020-05-27 10:35:00,165.72,165.79,165.54,165.54,7200.0,154.4842,154.5495,154.3164,154.3164,7200.0
2020-05-27 10:40:00,165.45,165.45,164.94,165.22,8907.0,154.2325,154.2325,153.7571,154.0181,8907.0
2020-05-27 10:45:00,165.27,165.27,164.43,164.45,8988.0,154.0647,154.0647,153.2817,153.3003,8988.0
2020-05-27 10:50:00,164.47,164.98,164.44,164.95,6809.0,153.319,153.7944,153.291,153.7664,6809.0
2020-05-27 10:55:00,164.9,165.04,164.8,164.98,6411.0,153.7198,153.8503,153.6266,153.7944,6411.0
2020-05-27 11:00:00,164.91,165.17,164.73,165.17,4528.0,153.7291,153.9715,153.5613,153.9715,4528.0
2020-05-27 11:05:00,165.17,165.36,165.16,165.31,5699.0,153.9715,154.1486,153.9622,154.102,5699.0
2020-05-27 11:10:00,165.27,165.42,165.24,165.25,47236.0,154.0647,154.2046,154.0368,154.0461,47236.0
2020-05-27 11:15:00,165.1,165.55,165.06,165.55,9257.0,153.9063,154.3258,153.869,154.3258,9257.0
2020-05-27 11:20:00,165.47,165.52,165.42,165.43,4606.0,154.2512,154.2978,154.2046,154.2139,4606.0
2020-05-27 11:25:00,165.37,165.62,165.37,165.62,4104.0,154.158,154.391,154.158,154.391,4104.0
2020-05-27 11:30:00,165.6,165.73,165.59,165.7,3322.0,154.3724,154.4935,154.363,154.4656,3322.0
2020-05-27 11:35:00,165.71,165.81,165.01,165.33,15952.0,154.4749,154.5681,153.8224,154.1207,15952.0
2020-05-27 11:40:00,165.3,165.33,165.24,165.33,5413.0,154.0927,154.1207,154.0368,154.1207,5413.0
2020-05-27 11:45:00,165.35,165.91,165.35,165.91,2602.0,154.1393,154.6613,154.1393,154.6613,2602.0
2020-05-27 11:50:00,165.83,165.91,165.82,165.91,375.0,154.5868,154.6613,154.5774,154.6613,375.0
2020-05-27 11:55:00,165.84,166.04,165.84,166.01,1324.0,154.5961,154.7825,154.5961,154.7546,1324.0
2020-05-27 12:00:00,165.96,166.19,165.82,166.16,33532.0,154.708,154.9224,154.5774,154.8944,33532.0
2020-05-27 12:05:00,166.13,166.32,166.07,166.32,3200.0,154.8664,155.0435,154.8105,155.0435,3200.0
2020-05-27 12:10:00,166.32,166.32,166.16,166.19,1412.0,155.0435,155.0435,154.8944,154.9224,1412.0
2020-05-27 12:15:00,166.22,166.33,166.18,166.25,2079.0,154.9503,155.0529,154.913,154.9783,2079.0
2020-05-27 12:20:00,166.23,166.28,166.1,166.22,6357.0,154.9596,155.0063,154.8385,154.9503,6357.0
2020-05-27 12:25:00,166.3,166.37,166.04,166.08,16872.0,155.0249,155.0902,154.7825,154.8198,16872.0
2020-05-27 12:30:00,166.14,166.27,166.07,166.23,1400.0,154.8757,154.9969,154.8105,154.9596,1400.0
2020-05-27 12:35:00,166.21,166.33,166.21,166.3,3343.0,154.941,155.0529,154.941,155.0249,3343.0
2020-05-27 12:40:00,166.28,166.28,166.23,166.23,1202.0,155.0063,155.0063,154.9596,154.9596,1202.0
2020-05-27 12:45:00,166.33,166.49,166.32,166.43,2161.0,155.0529,155.202,155.0435,155.1461,2161.0
2020-05-27 12:50:00,166.45,166.56,166.43,166.52,2780.0,155.1647,155.2673,155.1461,155.23,2780.0
2020-05-27 12:55:00,166.51,166.51,166.38,166.38,989.0,155.2207,155.2207,155.0995,155.0995,989.0
2020-05-27 13:00:00,166.31,166.52,166.03,166.49,15182.0,155.0342,155.23,154.7732,155.202,15182.0
2020-05-27 13:05:00,166.44,166.54,166.44,166.48,4559.0,155.1554,155.2486,155.1554,155.1927,4559.0
2020-05-27 13:10:00,166.42,166.45,166.35,166.37,1542.0,155.1368,155.1647,155.0715,155.0902,1542.0
2020-05-27 13:15:00,166.36,166.39,166.31,166.39,915.0,155.0808,155.1088,155.0342,155.1088,915.0
2020-05-27 13:20:00,166.45,166.46,166.44,166.44,800.0,155.1647,155.1741,155.1554,155.1554,800.0
2020-05-27 13:25:00,166.44,166.49,166.34,166.37,13360.0,155.1554,155.202,155.0622,155.0902,13360.0
2020-05-27 13:30:00,166.32,166.37,166.12,166.14,3120.0,155.0435,155.0902,154.8571,154.8757,3120.0
2020-05-27 13:35:00,166.17,166.48,166.13,166.48,8085.0,154.9037,155.1927,154.8664,155.1927,8085.0
2020-05-27 13:40:00,166.47,166.47,166.37,166.41,3353.0,155.1834,155.1834,155.0902,155.1274,3353.0
2020-05-27 13:45:00,166.37,166.42,166.33,166.42,2819.0,155.0902,155.1368,155.0529,155.1368,2819.0
2020-05-27 13:50:00,166.35,166.49,166.35,166.45,5090.0,155.0715,155.202,155.0715,155.1647,5090.0
2020-05-27 13:55:00,166.47,166.48,166.44,166.48,1293.0,155.1834,155.1927,155.1554,155.1927,1293.0
2020-05-27 14:00:00,166.53,166.92,166.53,166.86,10127.0,155.2393,155.6029,155.2393,155.5469,10127.0
2020-05-27 14:05:00,166.84,166.91,166.79,166.89,1491.0,155.5283,155.5935,155.4817,155.5749,1491.0
2020-05-27 14:10:00,166.91,167.05,166.9,167.03,3292.0,155.5935,155.7241,155.5842,155.7054,3292.0
2020-05-27 14:15:00,167.05,167.12,167.0,167.11,2456.0,155.7241,155.7893,155.6774,155.78,2456.0
2020-05-27 14:20:00,167.1,167.1,166.88,166.92,2052.0,155.7707,155.7707,155.5656,155.6029,2052.0
2020-05-27 14:25:00,166.94,167.02,166.91,167.01,7730.0,155.6215,155.6961,155.5935,155.6868,7730.0
2020-05-27 14:30:00,166.94,167.08,166.93,167.05,8506.0,155.6215,155.752,155.6122,155.7241,8506.0
2020-05-27 14:35:00,166.99,167.02,166.95,166.99,2701.0,155.6681,155.6961,155.6308,155.6681,2701.0
2020-05-27 14:40:00,166.94,166.99,166.89,166.91,3895.0,155.6215,155.6681,155.5749,155.5935,3895.0
2020-05-27 14:45:00,166.88,166.95,166.79,166.95,4451.0,155.5656,155.6308,155.4817,155.6308,4451.0
2020-05-27 14:50:00,166.96,167.16,166.95,167.11,5026.0,155.6402,155.8266,155.6308,155.78,5026.0
2020-05-27 14:55:00,167.18,167.26,167.14,167.26,990.0,155.8452,155.9198,155.808,155.9198,990.0
2020-05-27 15:00:00,167.27,167.29,167.21,167.24,3608.0,155.9291,155.9478,155.8732,155.9012,3608.0
2020-05-27 15:05:00,167.22,167.26,167.13,167.19,2757.0,155.8825,155.9198,155.7986,155.8546,2757.0
2020-05-27 15:10:00,167.25,167.39,167.19,167.38,9250.0,155.9105,156.041,155.8546,156.0317,9250.0
2020-05-27 15:15:00,167.35,167.39,167.22,167.39,13428.0,156.0037,156.041,155.8825,156.041,13428.0
2020-05-27 15:20:00,167.38,167.41,167.29,167.4,2527.0,156.0317,156.0596,155.9478,156.0503,2527.0
2020-05-27 15:25:00,167.36,167.45,167.33,167.43,1327.0,156.013,156.0969,155.9851,156.0783,1327.0
2020-05-27 15:30:00,167.32,167.38,167.23,167.25,2219.0,155.9757,156.0317,155.8918,155.9105,2219.0
2020-05-27 15:35:00,167.25,167.54,167.19,167.49,4664.0,155.9105,156.1808,155.8546,156.1342,4664.0
2020-05-27 15:40:00,167.46,167.79,167.46,167.79,9996.0,156.1063,156.4139,156.1063,156.4139,9996.0
2020-05-27 15:45:00,167.75,167.9,167.75,167.86,9780.0,156.3766,156.5164,156.3766,156.4791,9780.0
2020-05-27 15:50:00,167.89,168.15,167.89,168.05,13891.0,156.5071,156.7495,156.5071,156.6563,13891.0
2020-05-27 15:55:00,167.99,168.27,167.98,168.19,30218.0,156.6003,156.8613,156.591,156.7868,30218.0
2020-05-28 09:30:00,168.99,168.99,168.32,168.46,9492.0,157.5325,157.5325,156.9079,157.0385,9492.0
2020-05-28 09:35:00,168.56,168.73,168.11,168.12,14704.0,157.1317,157.2901,156.7122,156.7215,14704.0
2020-05-28 09:40:00,168.14,168.65,168.13,168.59,9128.0,156.7402,157.2156,156.7308,157.1596,9128.0
2020-05-28 09:45:00,168.64,168.64,168.31,168.35,6828.0,157.2063,157.2063,156.8986,156.9359,6828.0
2020-05-28 09:50:00,168.25,168.7,168.25,168.62,4024.0,156.8427,157.2622,156.8427,157.1876,4024.0
2020-05-28 09:55:00,168.58,168.64,168.4,168.53,3385.0,157.1503,157.2063,156.9825,157.1037,3385.0
2020-05-28 10:00:00,168.34,168.58,168.34,168.55,1919.0,156.9266,157.1503,156.9266,157.1224,1919.0
2020-05-28 10:05:00,168.58,168.86,168.58,168.84,1230.0,157.1503,157.4113,157.1503,157.3927,1230.0
2020-05-28 10:10:00,168.79,168.88,168.75,168.81,1364.0,157.3461,157.43,157.3088,157.3647,1364.0
2020-05-28 10:15:00,168.74,168.81,168.4,168.52,4965.0,157.2995,157.3647,156.9825,157.0944,4965.0
2020-05-28 10:20:00,168.46,168.63,168.46,168.63,200.0,157.0385,157.1969,157.0385,157.1969,200.0
2020-05-28 10:25:00,168.82,168.82,168.65,168.65,4341.0,157.374,157.374,157.2156,157.2156,4341.0
2020-05-28 10:30:00,168.66,168.78,168.66,168.77,2536.0,157.2249,157.3368,157.2249,157.3274,2536.0
2020-05-28 10:35:00,168.73,168.87,168.73,168.87,1320.0,157.2901,157.4207,157.2901,157.4207,1320.0
2020-05-28 10:40:00,168.88,169.12,168.88,169.08,2619.0,157.43,157.6537,157.43,157.6164,2619.0
2020-05-28 10:45:00,169.13,169.16,169.08,169.16,977.0,157.663,157.691,157.6164,157.691,977.0
2020-05-28 10:50:00,169.09,169.14,169.01,169.14,2611.0,157.6257,157.6724,157.5512,157.6724,2611.0
2020-05-28 10:55:00,169.16,169.16,169.05,169.05,1361.0,157.691,157.691,157.5885,157.5885,1361.0
2020-05-28 11:00:00,169.09,169.21,169.03,169.03,2389.0,157.6257,157.7376,157.5698,157.5698,2389.0
2020-05-28 11:05:00,169.11,169.25,168.93,168.93,3041.0,157.6444,157.7749,157.4766,157.4766,3041.0
2020-05-28 11:10:00,168.87,169.11,168.87,169.11,5343.0,157.4207,157.6444,157.4207,157.6444,5343.0
2020-05-28 11:15:00,169.09,169.1,169.06,169.1,2400.0,157.6257,157.6351,157.5978,157.6351,2400.0
2020-05-28 11:20:00,169.1,169.1,169.1,169.1,0.0,157.6351,157.6351,157.6351,157.6351,0.0
2020-05-28 11:25:00,168.95,169.24,168.95,169.24,2734.0,157.4952,157.7656,157.4952,157.7656,2734.0
2020-05-28 11:30:00,169.12,169.12,169.07,169.07,1545.0,157.6537,157.6537,157.6071,157.6071,1545.0
2020-05-28 11:35:00,169.09,169.1,168.99,168.99,248.0,157.6257,157.6351,157.5325,157.5325,248.0
2020-05-28 11:40:00,168.93,169.07,168.87,169.07,5417.0,157.4766,157.6071,157.4207,157.6071,5417.0
2020-05-28 11:45:00,169.08,169.18,169.08,169.17,1498.0,157.6164,157.7096,157.6164,157.7003,1498.0
2020-05-28 11:50:00,169.17,169.21,169.17,169.21,200.0,157.7003,157.7376,157.7003,157.7376,200.0
2020-05-28 11:55:00,169.27,169.37,169.25,169.37,998.0,157.7935,157.8868,157.7749,157.8868,998.0
2020-05-28 12:00:00,169.4,169.42,169.3,169.3,1108.0,157.9147,157.9334,157.8215,157.8215,1108.0
2020-05-28 12:05:00,169.39,169.5,169.37,169.5,1792.0,157.9054,158.0079,157.8868,158.0079,1792.0
2020-05-28 12:10:00,169.42,169.5,169.37,169.38,1000.0,157.9334,158.0079,157.8868,157.8961,1000.0
2020-05-28 12:15:00,169.43,169.46,169.43,169.45,300.0,157.9427,157.9707,157.9427,157.9613,300.0
2020-05-28 12:20:00,169.43,169.43,169.4,169.4,573.0,157.9427,157.9427,157.9147,157.9147,573.0
2020-05-28 12:25:00,169.36,169.36,169.25,169.31,566.0,157.8774,157.8774,157.7749,157.8308,566.0
2020-05-28 12:30:00,169.31,169.39,169.3,169.38,2522.0,157.8308,157.9054,157.8215,157.8961,2522.0
2020-05-28 12:35:00,169.46,169.66,169.45,169.64,6889.0,157.9707,158.1571,157.9613,158.1385,6889.0
2020-05-28 12:40:00,169.63,169.8,169.63,169.73,63337.0,158.1291,158.2876,158.1291,158.2223,63337.0
2020-05-28 12:45:00,169.71,169.78,169.71,169.72,700.0,158.2037,158.269,158.2037,158.213,700.0
2020-05-28 12:50:00,169.8,169.83,169.73,169.83,6106.0,158.2876,158.3156,158.2223,158.3156,6106.0
2020-05-28 12:55:00,169.75,169.77,169.74,169.76,1209.0,158.241,158.2596,158.2317,158.2503,1209.0
2020-05-28 13:00:00,169.79,169.87,169.79,169.86,1954.0,158.2783,158.3529,158.2783,158.3435,1954.0
2020-05-28 13:05:00,169.84,169.85,169.79,169.79,313.0,158.3249,158.3342,158.2783,158.2783,313.0
2020-05-28 13:10:00,169.8,169.89,169.8,169.86,1380.0,158.2876,158.3715,158.2876,158.3435,1380.0
2020-05-28 13:15:00,169.8,169.8,169.8,169.8,140.0,158.2876,158.2876,158.2876,158.2876,140.0
2020-05-28 13:20:00,169.79,169.79,169.78,169.78,710.0,158.2783,158.2783,158.269,158.269,710.0
2020-05-28 13:25:00,169.79,169.92,169.79,169.92,4821.0,158.2783,158.3995,158.2783,158.3995,4821.0
2020-05-28 13:30:00,169.96,169.96,169.93,169.93,226.0,158.4368,158.4368,158.4088,158.4088,226.0
2020-05-28 13:35:00,169.88,170.02,169.88,169.99,12012.0,158.3622,158.4927,158.3622,158.4647,12012.0
2020-05-28 13:40:00,170.01,170.01,169.99,170.0,536.0,158.4834,158.4834,158.4647,158.474,536.0
2020-05-28 13:45:00,169.99,169.99,169.94,169.94,523.0,158.4647,158.4647,158.4181,158.4181,523.0
2020-05-28 13:50:00,169.89,169.89,169.73,169.84,3856.0,158.3715,158.3715,158.2223,158.3249,3856.0
2020-05-28 13:55:00,169.95,170.0,169.79,169.8,1487.0,158.4274,158.474,158.2783,158.2876,1487.0
2020-05-28 14:00:00,169.89,169.92,169.86,169.86,10177.0,158.3715,158.3995,158.3435,158.3435,10177.0
2020-05-28 14:05:00,169.81,169.81,169.8,169.8,329.0,158.2969,158.2969,158.2876,158.2876,329.0
2020-05-28 14:10:00,169.63,169.69,169.63,169.69,2208.0,158.1291,158.1851,158.1291,158.1851,2208.0
2020-05-28 14:15:00,169.77,169.91,169.75,169.82,2867.0,158.2596,158.3901,158.241,158.3062,2867.0
2020-05-28 14:20:00,169.85,169.86,169.78,169.78,800.0,158.3342,158.3435,158.269,158.269,800.0
2020-05-28 14:25:00,169.75,169.75,169.57,169.57,10800.0,158.241,158.241,158.0732,158.0732,10800.0
2020-05-28 14:30:00,169.64,169.64,169.6,169.6,1966.0,158.1385,158.1385,158.1012,158.1012,1966.0
2020-05-28 14:35:00,169.65,169.7,169.63,169.63,445.0,158.1478,158.1944,158.1291,158.1291,445.0
2020-05-28 14:40:00,169.51,169.51,169.29,169.3,2567.0,158.0173,158.0173,157.8122,157.8215,2567.0
2020-05-28 14:45:00,169.34,169.43,169.33,169.34,1475.0,157.8588,157.9427,157.8495,157.8588,1475.0
2020-05-28 14:50:00,169.47,169.47,169.33,169.37,1342.0,157.98,157.98,157.8495,157.8868,1342.0
2020-05-28 14:55:00,169.28,169.54,169.28,169.54,2780.0,157.8029,158.0452,157.8029,158.0452,2780.0
2020-05-28 15:00:00,169.55,169.67,169.55,169.62,9802.0,158.0546,158.1664,158.0546,158.1198,9802.0
2020-05-28 15:05:00,169.61,169.62,169.57,169.61,2249.0,158.1105,158.1198,158.0732,158.1105,2249.0
2020-05-28 15:10:00,169.51,169.78,169.46,169.75,107105.0,158.0173,158.269,157.9707,158.241,107105.0
2020-05-28 15:15:00,169.78,169.78,168.98,169.01,9689.0,158.269,158.269,157.5232,157.5512,9689.0
2020-05-28 15:20:00,169.0,169.09,168.82,168.99,3050.0,157.5418,157.6257,157.374,157.5325,3050.0
2020-05-28 15:25:00,168.97,169.19,168.67,168.67,5809.0,157.5139,157.719,157.2342,157.2342,5809.0
2020-05-28 15:30:00,168.8,168.84,168.31,168.49,6579.0,157.3554,157.3927,156.8986,157.0664,6579.0
2020-05-28 15:35:00,168.44,168.67,168.36,168.57,4368.0,157.0198,157.2342,156.9452,157.141,4368.0
2020-05-28 15:40:00,168.55,168.55,168.28,168.34,8139.0,157.1224,157.1224,156.8707,156.9266,8139.0
2020-05-28 15:45:00,168.33,168.39,167.75,167.79,10922.0,156.9173,156.9732,156.3766,156.4139,10922.0
2020-05-28 15:50:00,167.66,167.69,167.46,167.63,12529.0,156.2927,156.3207,156.1063,156.2647,12529.0
2020-05-28 15:55:00,167.77,168.14,167.77,167.9,17736.0,156.3952,156.7402,156.3952,156.5164,17736.0
2020-05-29 09:30:00,167.49,167.72,167.14,167.55,41695.0,156.1342,156.3486,155.808,156.1902,41695.0
2020-05-29 09:35:00,167.48,167.78,167.41,167.67,14931.0,156.1249,156.4046,156.0596,156.302,14931.0
2020-05-29 09:40:00,167.64,167.74,167.39,167.64,7700.0,156.2741,156.3673,156.041,156.2741,7700.0
2020-05-29 09:45:00,167.57,168.0,167.5,167.86,11645.0,156.2088,156.6096,156.1435,156.4791,11645.0
2020-05-29 09:50:00,167.85,167.9,167.79,167.8,4910.0,156.4698,156.5164,156.4139,156.4232,4910.0
2020-05-29 09:55:00,167.79,167.83,167.34,167.48,9126.0,156.4139,156.4512,155.9944,156.1249,9126.0
2020-05-29 10:00:00,167.46,167.61,167.42,167.51,4100.0,156.1063,156.2461,156.069,156.1529,4100.0
2020-05-29 10:05:00,167.6,167.68,167.07,167.16,8372.0,156.2368,156.3113,155.7427,155.8266,8372.0
2020-05-29 10:10:00,167.11,167.32,167.08,167.3,12085.0,155.78,155.9757,155.752,155.9571,12085.0
2020-05-29 10:15:00,167.28,167.46,167.19,167.41,9359.0,155.9385,156.1063,155.8546,156.0596,9359.0
2020-05-29 10:20:00,167.37,167.48,167.12,167.29,20761.0,156.0224,156.1249,155.7893,155.9478,20761.0
2020-05-29 10:25:00,167.37,167.37,166.92,167.13,6412.0,156.0224,156.0224,155.6029,155.7986,6412.0
2020-05-29 10:30:00,167.15,167.4,167.15,167.28,7670.0,155.8173,156.0503,155.8173,155.9385,7670.0
2020-05-29 10:35:00,167.28,167.34,167.11,167.2,8055.0,155.9385,155.9944,155.78,155.8639,8055.0
2020-05-29 10:40:00,167.18,167.2,166.85,167.05,5000.0,155.8452,155.8639,155.5376,155.7241,5000.0
2020-05-29 10:45:00,166.98,167.02,166.72,166.75,7398.0,155.6588,155.6961,155.4164,155.4444,7398.0
2020-05-29 10:50:00,166.8,166.9,166.61,166.67,5567.0,155.491,155.5842,155.3139,155.3698,5567.0
2020-05-29 10:55:00,166.68,166.98,166.63,166.88,10358.0,155.3791,155.6588,155.3325,155.5656,10358.0
2020-05-29 11:00:00,166.86,167.01,166.58,166.66,12675.0,155.5469,155.6868,155.2859,155.3605,12675.0
2020-05-29 11:05:00,166.69,166.91,166.69,166.91,6205.0,155.3885,155.5935,155.3885,155.5935,6205.0
2020-05-29 11:10:00,166.73,167.1,166.73,167.1,7195.0,155.4257,155.7707,155.4257,155.7707,7195.0
2020-05-29 11:15:00,167.16,167.18,166.97,167.04,518052.0,155.8266,155.8452,155.6495,155.7147,518052.0
2020-05-29 11:20:00,167.15,167.22,167.06,167.06,7101.0,155.8173,155.8825,155.7334,155.7334,7101.0
2020-05-29 11:25:00,167.05,167.23,167.01,167.01,4500.0,155.7241,155.8918,155.6868,155.6868,4500.0
2020-05-29 11:30:00,166.98,167.11,166.86,167.0,51949.0,155.6588,155.78,155.5469,155.6774,51949.0
2020-05-29 11:35:00,167.01,167.31,166.94,167.17,8525.0,155.6868,155.9664,155.6215,155.8359,8525.0
2020-05-29 11:40:00,167.18,167.2,167.05,167.06,5900.0,155.8452,155.8639,155.7241,155.7334,5900.0
2020-05-29 11:45:00,167.07,167.36,167.01,167.33,5784.0,155.7427,156.013,155.6868,155.9851,5784.0
2020-05-29 11:50:00,167.3,167.43,167.25,167.26,6360.0,155.9571,156.0783,155.9105,155.9198,6360.0
2020-05-29 11:55:00,167.26,167.33,167.2,167.21,4034.0,155.9198,155.9851,155.8639,155.8732,4034.0
2020-05-29 12:00:00,167.21,167.35,167.21,167.29,4700.0,155.8732,156.0037,155.8732,155.9478,4700.0
2020-05-29 12:05:00,167.31,167.31,167.08,167.08,3229.0,155.9664,155.9664,155.752,155.752,3229.0
2020-05-29 12:10:00,167.13,167.19,167.1,167.1,3438.0,155.7986,155.8546,155.7707,155.7707,3438.0
2020-05-29 12:15:00,167.0,167.0,166.73,166.77,4871.0,155.6774,155.6774,155.4257,155.463,4871.0
2020-05-29 12:20:00,166.69,166.83,166.67,166.75,6024.0,155.3885,155.519,155.3698,155.4444,6024.0
2020-05-29 12:25:00,166.75,166.93,166.75,166.93,4667.0,155.4444,155.6122,155.4444,155.6122,4667.0
2020-05-29 12:30:00,166.88,166.89,166.74,166.8,5128.0,155.5656,155.5749,155.4351,155.491,5128.0
2020-05-29 12:35:00,166.79,166.99,166.72,166.99,5378.0,155.4817,155.6681,155.4164,155.6681,5378.0
2020-05-29 12:40:00,167.0,167.01,166.75,166.84,5427.0,155.6774,155.6868,155.4444,155.5283,5427.0
2020-05-29 12:45:00,166.81,166.84,166.71,166.71,4012.0,155.5003,155.5283,155.4071,155.4071,4012.0
2020-05-29 12:50:00,166.69,166.69,166.28,166.39,15754.0,155.3885,155.3885,155.0063,155.1088,15754.0
2020-05-29 12:55:00,166.36,167.46,166.36,167.24,8968.0,155.0808,156.1063,155.0808,155.9012,8968.0
2020-05-29 13:00:00,167.21,167.28,166.94,166.94,5414.0,155.8732,155.9385,155.6215,155.6215,5414.0
2020-05-29 13:05:00,166.97,167.22,166.91,167.1,6445.0,155.6495,155.8825,155.5935,155.7707,6445.0
2020-05-29 13:10:00,167.07,167.32,167.04,167.23,3336.0,155.7427,155.9757,155.7147,155.8918,3336.0
2020-05-29 13:15:00,167.21,167.24,167.03,167.12,5574.0,155.8732,155.9012,155.7054,155.7893,5574.0
2020-05-29 13:20:00,167.1,167.24,167.07,167.07,21932.0,155.7707,155.9012,155.7427,155.7427,21932.0
2020-05-29 13:25:00,167.11,167.17,167.07,167.13,17389.0,155.78,155.8359,155.7427,155.7986,17389.0
2020-05-29 13:30:00,167.05,167.17,167.03,167.06,30974.0,155.7241,155.8359,155.7054,155.7334,30974.0
2020-05-29 13:35:00,167.03,167.03,166.82,166.85,6272.0,155.7054,155.7054,155.5096,155.5376,6272.0
2020-05-29 13:40:00,166.85,166.94,166.77,166.8,6433.0,155.5376,155.6215,155.463,155.491,6433.0
2020-05-29 13:45:00,166.82,166.88,166.78,166.85,4318.0,155.5096,155.5656,155.4724,155.5376,4318.0
2020-05-29 13:50:00,166.85,166.89,166.71,166.78,6681.0,155.5376,155.5749,155.4071,155.4724,6681.0
2020-05-29 13:55:00,166.84,166.96,166.79,166.92,5939.0,155.5283,155.6402,155.4817,155.6029,5939.0
2020-05-29 14:00:00,166.89,167.1,166.88,166.89,7697.0,155.5749,155.7707,155.5656,155.5749,7697.0
2020-05-29 14:05:00,166.89,167.65,166.83,167.65,28016.0,155.5749,156.2834,155.519,156.2834,28016.0
2020-05-29 14:10:00,167.64,167.79,167.31,167.32,16001.0,156.2741,156.4139,155.9664,155.9757,16001.0
2020-05-29 14:15:00,167.36,167.61,167.34,167.61,6846.0,156.013,156.2461,155.9944,156.2461,6846.0
2020-05-29 14:20:00,167.68,167.71,167.48,167.67,4738.0,156.3113,156.3393,156.1249,156.302,4738.0
2020-05-29 14:25:00,167.62,167.93,167.62,167.86,5047.0,156.2554,156.5444,156.2554,156.4791,5047.0
2020-05-29 14:30:00,167.9,167.9,167.69,167.81,8666.0,156.5164,156.5164,156.3207,156.4325,8666.0
2020-05-29 14:35:00,167.81,167.83,167.58,167.65,7239.0,156.4325,156.4512,156.2181,156.2834,7239.0
2020-05-29 14:40:00,167.65,167.75,167.51,167.51,4865.0,156.2834,156.3766,156.1529,156.1529,4865.0
2020-05-29 14:45:00,167.53,167.6,167.21,167.22,5030.0,156.1715,156.2368,155.8732,155.8825,5030.0
2020-05-29 14:50:00,167.05,167.05,166.34,166.91,15211.0,155.7241,155.7241,155.0622,155.5935,15211.0
2020-05-29 14:55:00,166.84,168.28,166.72,168.28,15490.0,155.5283,156.8707,155.4164,156.8707,15490.0
2020-05-29 15:00:00,168.28,168.78,168.28,168.74,17449.0,156.8707,157.3368,156.8707,157.2995,17449.0
2020-05-29 15:05:00,168.75,168.75,168.4,168.45,12120.0,157.3088,157.3088,156.9825,157.0291,12120.0
2020-05-29 15:10:00,168.5,168.61,168.17,168.22,11016.0,157.0757,157.1783,156.7681,156.8147,11016.0
2020-05-29 15:15:00,168.3,168.37,168.0,168.36,8729.0,156.8893,156.9546,156.6096,156.9452,8729.0
2020-05-29 15:20:00,168.33,168.67,168.28,168.67,14374.0,156.9173,157.2342,156.8707,157.2342,14374.0
2020-05-29 15:25:00,168.65,168.65,168.19,168.33,36563.0,157.2156,157.2156,156.7868,156.9173,36563.0
2020-05-29 15:30:00,168.3,168.55,168.15,168.25,24096.0,156.8893,157.1224,156.7495,156.8427,24096.0
2020-05-29 15:35:00,168.31,168.48,168.19,168.44,25720.0,156.8986,157.0571,156.7868,157.0198,25720.0
2020-05-29 15:40:00,168.42,168.5,168.26,168.48,39128.0,157.0012,157.0757,156.852,157.0571,39128.0
2020-05-29 15:45:00,168.44,168.53,168.1,168.15,26757.0,157.0198,157.1037,156.7029,156.7495,26757.0
2020-05-29 15:50:00,168.18,168.9,168.18,168.79,29514.0,156.7774,157.4486,156.7774,157.3461,29514.0
2020-05-29 15:55:00,168.87,169.0,168.53,168.63,641729.0,157.4207,157.5418,157.1037,157.1969,641729.0
2020-06-01 09:30:00,168.49,168.6,168.1,168.38,22264.0,157.0664,157.169,156.7029,156.9639,22264.0
2020-06-01 09:35:00,168.28,168.47,168.08,168.15,5800.0,156.8707,157.0478,156.6842,156.7495,5800.0
2020-06-01 09:40:00,168.23,168.75,168.22,168.68,6457.0,156.824,157.3088,156.8147,157.2435,6457.0
2020-06-01 09:45:00,168.8,168.93,168.72,168.87,10707.0,157.3554,157.4766,157.2808,157.4207,10707.0
2020-06-01 09:50:00,168.83,168.9,168.7,168.72,22833.0,157.3834,157.4486,157.2622,157.2808,22833.0
2020-06-01 09:55:00,168.73,168.78,168.66,168.67,21773.0,157.2901,157.3368,157.2249,157.2342,21773.0
2020-06-01 10:00:00,168.68,169.0,168.58,168.77,9392.0,157.2435,157.5418,157.1503,157.3274,9392.0
2020-06-01 10:05:00,168.81,169.07,168.81,168.97,5425.0,157.3647,157.6071,157.3647,157.5139,5425.0
2020-06-01 10:10:00,168.95,169.2,168.91,169.03,3998.0,157.4952,157.7283,157.4579,157.5698,3998.0
2020-06-01 10:15:00,169.05,169.12,169.0,169.1,4066.0,157.5885,157.6537,157.5418,157.6351,4066.0
2020-06-01 10:20:00,169.05,169.14,169.04,169.12,3497.0,157.5885,157.6724,157.5791,157.6537,3497.0
2020-06-01 10:25:00,169.12,169.2,169.05,169.17,5747.0,157.6537,157.7283,157.5885,157.7003,5747.0
2020-06-01 10:30:00,169.19,169.3,169.11,169.27,4444.0,157.719,157.8215,157.6444,157.7935,4444.0
2020-06-01 10:35:00,169.26,169.31,169.22,169.31,3019.0,157.7842,157.8308,157.7469,157.8308,3019.0
2020-06-01 10:40:00,169.28,169.38,169.23,169.31,4049.0,157.8029,157.8961,157.7562,157.8308,4049.0
2020-06-01 10:45:00,169.31,169.31,169.12,169.16,4103.0,157.8308,157.8308,157.6537,157.691,4103.0
2020-06-01 10:50:00,169.14,169.21,169.03,169.21,2500.0,157.6724,157.7376,157.5698,157.7376,2500.0
2020-06-01 10:55:00,169.19,169.26,169.17,169.21,2749.0,157.719,157.7842,157.7003,157.7376,2749.0
2020-06-01 11:00:00,169.22,169.3,168.89,168.89,5424.0,157.7469,157.8215,157.4393,157.4393,5424.0
2020-06-01 11:05:00,168.89,169.03,168.88,168.96,2802.0,157.4393,157.5698,157.43,157.5046,2802.0
2020-06-01 11:10:00,168.95,169.03,168.92,168.96,4840.0,157.4952,157.5698,157.4673,157.5046,4840.0
2020-06-01 11:15:00,169.02,169.08,168.97,169.02,1047.0,157.5605,157.6164,157.5139,157.5605,1047.0
2020-06-01 11:20:00,169.01,169.06,168.95,168.95,929.0,157.5512,157.5978,157.4952,157.4952,929.0
2020-06-01 11:25:00,168.91,168.93,168.84,168.93,1543.0,157.4579,157.4766,157.3927,157.4766,1543.0
2020-06-01 11:30:00,168.94,169.08,168.94,169.08,1273.0,157.4859,157.6164,157.4859,157.6164,1273.0
2020-06-01 11:35:00,169.07,169.12,169.05,169.12,703.0,157.6071,157.6537,157.5885,157.6537,703.0
2020-06-01 11:40:00,169.16,169.26,169.13,169.23,13066.0,157.691,157.7842,157.663,157.7562,13066.0
2020-06-01 11:45:00,169.19,169.22,169.15,169.19,829.0,157.719,157.7469,157.6817,157.719,829.0
2020-06-01 11:50:00,169.22,169.27,169.19,169.2,4373.0,157.7469,157.7935,157.719,157.7283,4373.0
2020-06-01 11:55:00,169.23,169.24,169.18,169.22,2812.0,157.7562,157.7656,157.7096,157.7469,2812.0
2020-06-01 12:00:00,169.2,169.21,169.09,169.2,1816.0,157.7283,157.7376,157.6257,157.7283,1816.0
2020-06-01 12:05:00,169.3,169.33,169.3,169.33,3032.0,157.8215,157.8495,157.8215,157.8495,3032.0
2020-06-01 12:10:00,169.36,169.36,169.3,169.35,514.0,157.8774,157.8774,157.8215,157.8681,514.0
2020-06-01 12:15:00,169.31,169.43,169.31,169.43,578.0,157.8308,157.9427,157.8308,157.9427,578.0
2020-06-01 12:20:00,169.4,169.47,169.38,169.46,2235.0,157.9147,157.98,157.8961,157.9707,2235.0
2020-06-01 12:25:00,169.45,169.45,169.39,169.4,2146.0,157.9613,157.9613,157.9054,157.9147,2146.0
2020-06-01 12:30:00,169.46,169.5,169.44,169.49,2700.0,157.9707,158.0079,157.952,157.9986,2700.0
2020-06-01 12:35:00,169.5,169.5,169.46,169.48,300.0,158.0079,158.0079,157.9707,157.9893,300.0
2020-06-01 12:40:00,169.48,169.49,169.45,169.47,4322.0,157.9893,157.9986,157.9613,157.98,4322.0
2020-06-01 12:45:00,169.56,169.57,169.56,169.57,436.0,158.0639,158.0732,158.0639,158.0732,436.0
2020-06-01 12:50:00,169.61,169.61,169.56,169.56,1731.0,158.1105,158.1105,158.0639,158.0639,1731.0
2020-06-01 12:55:00,169.51,169.53,169.48,169.48,1200.0,158.0173,158.0359,157.9893,157.9893,1200.0
2020-06-01 13:00:00,169.56,169.63,169.55,169.63,684.0,158.0639,158.1291,158.0546,158.1291,684.0
2020-06-01 13:05:00,169.63,169.74,169.63,169.7,1099.0,158.1291,158.2317,158.1291,158.1944,1099.0
2020-06-01 13:10:00,169.67,169.72,169.67,169.72,4709.0,158.1664,158.213,158.1664,158.213,4709.0
2020-06-01 13:15:00,169.71,169.75,169.71,169.75,5232.0,158.2037,158.241,158.2037,158.241,5232.0
2020-06-01 13:20:00,169.71,169.79,169.71,169.77,3686.0,158.2037,158.2783,158.2037,158.2596,3686.0
2020-06-01 13:25:00,169.81,169.87,169.81,169.82,1538.0,158.2969,158.3529,158.2969,158.3062,1538.0
2020-06-01 13:30:00,169.85,169.85,169.78,169.79,992.0,158.3342,158.3342,158.269,158.2783,992.0
2020-06-01 13:35:00,169.84,169.94,169.84,169.91,4600.0,158.3249,158.4181,158.3249,158.3901,4600.0
2020-06-01 13:40:00,169.89,169.92,169.89,169.9,640.0,158.3715,158.3995,158.3715,158.3808,640.0
2020-06-01 13:45:00,169.89,169.92,169.84,169.84,5334.0,158.3715,158.3995,158.3249,158.3249,5334.0
2020-06-01 13:50:00,169.87,169.87,169.75,169.8,5004.0,158.3529,158.3529,158.241,158.2876,5004.0
2020-06-01 13:55:00,169.82,169.82,169.73,169.75,2659.0,158.3062,158.3062,158.2223,158.241,2659.0
2020-06-01 14:00:00,169.79,169.8,169.74,169.76,2031.0,158.2783,158.2876,158.2317,158.2503,2031.0
2020-06-01 14:05:00,169.75,169.78,169.75,169.78,2903.0,158.241,158.269,158.241,158.269,2903.0
2020-06-01 14:10:00,169.71,169.73,169.7,169.7,857.0,158.2037,158.2223,158.1944,158.1944,857.0
2020-06-01 14:15:00,169.69,169.73,169.66,169.72,3103.0,158.1851,158.2223,158.1571,158.213,3103.0
2020-06-01 14:20:00,169.68,169.69,169.57,169.59,8345.0,158.1757,158.1851,158.0732,158.0918,8345.0
2020-06-01 14:25:00,169.62,169.62,169.58,169.6,3773.0,158.1198,158.1198,158.0825,158.1012,3773.0
2020-06-01 14:30:00,169.53,169.64,169.52,169.64,1744.0,158.0359,158.1385,158.0266,158.1385,1744.0
2020-06-01 14:35:00,169.62,169.75,169.58,169.71,1461.0,158.1198,158.241,158.0825,158.2037,1461.0
2020-06-01 14:40:00,169.7,169.77,169.68,169.72,8427.0,158.1944,158.2596,158.1757,158.213,8427.0
2020-06-01 14:45:00,169.72,169.76,169.67,169.75,4902.0,158.213,158.2503,158.1664,158.241,4902.0
2020-06-01 14:50:00,169.78,169.83,169.76,169.76,1718.0,158.269,158.3156,158.2503,158.2503,1718.0
2020-06-01 14:55:00,169.77,169.8,169.76,169.8,470.0,158.2596,158.2876,158.2503,158.2876,470.0
2020-06-01 15:00:00,169.82,169.88,169.82,169.86,10579.0,158.3062,158.3622,158.3062,158.3435,10579.0
2020-06-01 15:05:00,169.84,169.85,169.67,169.77,5084.0,158.3249,158.3342,158.1664,158.2596,5084.0
2020-06-01 15:10:00,169.77,169.77,169.67,169.67,4398.0,158.2596,158.2596,158.1664,158.1664,4398.0
2020-06-01 15:15:00,169.52,169.68,169.52,169.68,3243.0,158.0266,158.1757,158.0266,158.1757,3243.0
2020-06-01 15:20:00,169.69,169.71,169.65,169.71,5817.0,158.1851,158.2037,158.1478,158.2037,5817.0
2020-06-01 15:25:00,169.69,169.79,169.69,169.73,3738.0,158.1851,158.2783,158.1851,158.2223,3738.0
2020-06-01 15:30:00,169.7,169.84,169.68,169.78,5270.0,158.1944,158.3249,158.1757,158.269,5270.0
2020-06-01 15:35:00,169.78,169.78,169.54,169.54,1500.0,158.269,158.269,158.0452,158.0452,1500.0
2020-06-01 15:40:00,169.52,169.61,169.46,169.61,3040.0,158.0266,158.1105,157.9707,158.1105,3040.0
2020-06-01 15:45:00,169.6,169.62,169.47,169.51,6508.0,158.1012,158.1198,157.98,158.0173,6508.0
2020-06-01 15:50:00,169.49,169.72,169.46,169.61,8256.0,157.9986,158.213,157.9707,158.1105,8256.0
2020-06-01 15:55:00,169.66,169.71,169.47,169.55,34399.0,158.1571,158.2037,157.98,158.0546,34399.0
2020-06-02 09:30:00,170.22,170.22,169.9,170.03,14681.0,158.6791,158.6791,158.3808,158.502,14681.0
2020-06-02 09:35:00,169.99,169.99,169.6,169.77,5605.0,158.4647,158.4647,158.1012,158.2596,5605.0
2020-06-02 09:40:00,169.72,169.89,169.72,169.81,4766.0,158.213,158.3715,158.213,158.2969,4766.0
2020-06-02 09:45:00,169.79,169.8,169.61,169.75,3000.0,158.2783,158.2876,158.1105,158.241,3000.0
2020-06-02 09:50:00,169.76,169.94,169.75,169.9,3948.0,158.2503,158.4181,158.241,158.3808,3948.0
2020-06-02 09:55:00,169.88,170.02,169.87,170.02,4634.0,158.3622,158.4927,158.3529,158.4927,4634.0
2020-06-02 10:00:00,170.09,170.17,170.07,170.07,1696.0,158.5579,158.6325,158.5393,158.5393,1696.0
2020-06-02 10:05:00,170.14,170.19,170.11,170.16,6755.0,158.6046,158.6512,158.5766,158.6232,6755.0
2020-06-02 10:10:00,170.15,170.18,170.01,170.07,3663.0,158.6139,158.6418,158.4834,158.5393,3663.0
2020-06-02 10:15:00,170.07,170.23,170.03,170.23,4812.0,158.5393,158.6884,158.502,158.6884,4812.0
2020-06-02 10:20:00,170.28,170.43,170.28,170.42,6630.0,158.7351,158.8749,158.7351,158.8656,6630.0
2020-06-02 10:25:00,170.41,170.52,170.4,170.52,4663.0,158.8562,158.9588,158.8469,158.9588,4663.0
2020-06-02 10:30:00,170.54,170.54,170.36,170.37,3700.0,158.9774,158.9774,158.8096,158.819,3700.0
2020-06-02 10:35:00,170.33,170.48,170.32,170.44,1719.0,158.7817,158.9215,158.7723,158.8842,1719.0
2020-06-02 10:40:00,170.45,170.45,170.2,170.2,2445.0,158.8935,158.8935,158.6605,158.6605,2445.0
2020-06-02 10:45:00,170.19,170.2,169.84,169.84,3261.0,158.6512,158.6605,158.3249,158.3249,3261.0
2020-06-02 10:50:00,169.79,169.94,169.72,169.94,2873.0,158.2783,158.4181,158.213,158.4181,2873.0
2020-06-02 10:55:00,169.98,170.09,169.98,170.04,2075.0,158.4554,158.5579,158.4554,158.5113,2075.0
2020-06-02 11:00:00,169.94,169.97,169.57,169.71,900.0,158.4181,158.4461,158.0732,158.2037,900.0
2020-06-02 11:05:00,169.77,169.77,169.33,169.34,2078.0,158.2596,158.2596,157.8495,157.8588,2078.0
2020-06-02 11:10:00,169.55,169.55,169.34,169.36,8899.0,158.0546,158.0546,157.8588,157.8774,8899.0
2020-06-02 11:15:00,169.35,169.69,169.35,169.68,8021.0,157.8681,158.1851,157.8681,158.1757,8021.0
2020-06-02 11:20:00,169.64,169.75,169.64,169.74,1200.0,158.1385,158.241,158.1385,158.2317,1200.0
2020-06-02 11:25:00,169.73,169.83,169.72,169.73,4524.0,158.2223,158.3156,158.213,158.2223,4524.0
2020-06-02 11:30:00,169.65,169.86,169.65,169.79,900.0,158.1478,158.3435,158.1478,158.2783,900.0
2020-06-02 11:35:00,169.82,169.85,169.78,169.85,917.0,158.3062,158.3342,158.269,158.3342,917.0
2020-06-02 11:40:00,169.96,169.96,169.93,169.95,1033.0,158.4368,158.4368,158.4088,158.4274,1033.0
2020-06-02 11:45:00,169.95,170.02,169.8,169.97,3479.0,158.4274,158.4927,158.2876,158.4461,3479.0
2020-06-02 11:50:00,169.87,169.89,169.82,169.88,477.0,158.3529,158.3715,158.3062,158.3622,477.0
2020-06-02 11:55:00,169.88,169.88,169.75,169.75,602.0,158.3622,158.3622,158.241,158.241,602.0
2020-06-02 12:00:00,169.78,169.88,169.74,169.83,1450.0,158.269,158.3622,158.2317,158.3156,1450.0
2020-06-02 12:05:00,169.94,169.96,169.9,169.91,5600.0,158.4181,158.4368,158.3808,158.3901,5600.0
2020-06-02 12:10:00,169.98,170.0,169.98,169.99,500.0,158.4554,158.474,158.4554,158.4647,500.0
2020-06-02 12:15:00,170.0,170.04,169.94,170.02,2231.0,158.474,158.5113,158.4181,158.4927,2231.0
2020-06-02 12:20:00,170.03,170.09,170.01,170.01,8803.0,158.502,158.5579,158.4834,158.4834,8803.0
2020-06-02 12:25:00,170.08,170.15,170.08,170.15,920.0,158.5486,158.6139,158.5486,158.6139,920.0
2020-06-02 12:30:00,170.13,170.15,170.09,170.09,1318.0,158.5952,158.6139,158.5579,158.5579,1318.0
2020-06-02 12:35:00,170.1,170.11,170.04,170.06,1847.0,158.5673,158.5766,158.5113,158.53,1847.0
2020-06-02 12:40:00,170.07,170.18,170.06,170.18,1438.0,158.5393,158.6418,158.53,158.6418,1438.0
2020-06-02 12:45:00,170.18,170.2,170.15,170.15,400.0,158.6418,158.6605,158.6139,158.6139,400.0
2020-06-02 12:50:00,170.18,170.19,170.18,170.19,1200.0,158.6418,158.6512,158.6418,158.6512,1200.0
2020-06-02 12:55:00,170.09,170.15,170.08,170.15,9959.0,158.5579,158.6139,158.5486,158.6139,9959.0
2020-06-02 13:00:00,170.14,170.22,170.12,170.22,2554.0,158.6046,158.6791,158.5859,158.6791,2554.0
2020-06-02 13:05:00,170.24,170.33,170.24,170.33,8249.0,158.6978,158.7817,158.6978,158.7817,8249.0
2020-06-02 13:10:00,170.36,170.4,170.31,170.4,5693.0,158.8096,158.8469,158.763,158.8469,5693.0
2020-06-02 13:15:00,170.4,170.44,170.32,170.42,16702.0,158.8469,158.8842,158.7723,158.8656,16702.0
2020-06-02 13:20:00,170.4,170.44,170.34,170.37,28183.0,158.8469,158.8842,158.791,158.819,28183.0
2020-06-02 13:25:00,170.4,170.41,170.35,170.38,35532.0,158.8469,158.8562,158.8003,158.8283,35532.0
2020-06-02 13:30:00,170.4,170.43,170.32,170.41,21254.0,158.8469,158.8749,158.7723,158.8562,21254.0
2020-06-02 13:35:00,170.41,170.45,170.4,170.45,26416.0,158.8562,158.8935,158.8469,158.8935,26416.0
2020-06-02 13:40:00,170.43,170.49,170.43,170.46,14670.0,158.8749,158.9308,158.8749,158.9029,14670.0
2020-06-02 13:45:00,170.49,170.54,170.42,170.45,31350.0,158.9308,158.9774,158.8656,158.8935,31350.0
2020-06-02 13:50:00,170.46,170.46,170.39,170.44,11326.0,158.9029,158.9029,158.8376,158.8842,11326.0
2020-06-02 13:55:00,170.44,170.49,170.42,170.47,62638.0,158.8842,158.9308,158.8656,158.9122,62638.0
2020-06-02 14:00:00,170.46,170.54,170.44,170.5,49711.0,158.9029,158.9774,158.8842,158.9401,49711.0
2020-06-02 14:05:00,170.49,170.49,170.22,170.28,85351.0,158.9308,158.9308,158.6791,158.7351,85351.0
2020-06-02 14:10:00,170.33,170.35,170.22,170.33,138690.0,158.7817,158.8003,158.6791,158.7817,138690.0
2020-06-02 14:15:00,170.33,170.49,170.27,170.49,83961.0,158.7817,158.9308,158.7257,158.9308,83961.0
2020-06-02 14:20:00,170.49,170.49,170.43,170.47,18569.0,158.9308,158.9308,158.8749,158.9122,18569.0
2020-06-02 14:25:00,170.48,170.48,170.2,170.26,19047.0,158.9215,158.9215,158.6605,158.7164,19047.0
2020-06-02 14:30:00,170.3,170.3,169.98,169.99,83134.0,158.7537,158.7537,158.4554,158.4647,83134.0
2020-06-02 14:35:00,170.03,170.09,169.97,170.03,134527.0,158.502,158.5579,158.4461,158.502,134527.0
2020-06-02 14:40:00,170.03,170.22,170.02,170.2,104834.0,158.502,158.6791,158.4927,158.6605,104834.0
2020-06-02 14:45:00,170.21,170.31,170.19,170.3,56447.0,158.6698,158.763,158.6512,158.7537,56447.0
2020-06-02 14:50:00,170.33,170.36,170.28,170.28,21753.0,158.7817,158.8096,158.7351,158.7351,21753.0
2020-06-02 14:55:00,170.29,170.42,170.28,170.34,18061.0,158.7444,158.8656,158.7351,158.791,18061.0
2020-06-02 15:00:00,170.34,170.39,170.15,170.21,32028.0,158.791,158.8376,158.6139,158.6698,32028.0
2020-06-02 15:05:00,170.2,170.27,170.1,170.11,42954.0,158.6605,158.7257,158.5673,158.5766,42954.0
2020-06-02 15:10:00,170.11,170.22,170.04,170.11,10159.0,158.5766,158.6791,158.5113,158.5766,10159.0
2020-06-02 15:15:00,170.13,170.23,170.08,170.14,66757.0,158.5952,158.6884,158.5486,158.6046,66757.0
2020-06-02 15:20:00,170.16,170.2,169.95,169.98,110339.0,158.6232,158.6605,158.4274,158.4554,110339.0
2020-06-02 15:25:00,169.92,170.13,169.88,170.13,6318.0,158.3995,158.5952,158.3622,158.5952,6318.0
2020-06-02 15:30:00,170.16,170.16,169.97,170.1,4175.0,158.6232,158.6232,158.4461,158.5673,4175.0
2020-06-02 15:35:00,170.07,170.22,170.04,170.17,3305.0,158.5393,158.6791,158.5113,158.6325,3305.0
2020-06-02 15:40:00,170.18,170.25,170.13,170.22,6258.0,158.6418,158.7071,158.5952,158.6791,6258.0
2020-06-02 15:45:00,170.2,170.42,170.13,170.42,7352.0,158.6605,158.8656,158.5952,158.8656,7352.0
2020-06-02 15:50:00,170.46,170.75,170.46,170.74,14703.0,158.9029,159.1732,158.9029,159.1639,14703.0
2020-06-02 15:55:00,170.76,170.92,170.67,170.91,7811.0,159.1825,159.3317,159.0986,159.3223,7811.0
2020-06-03 09:30:00,172.25,172.59,172.23,172.48,14655.0,160.5715,160.8884,160.5528,160.7859,14655.0
2020-06-03 09:35:00,172.56,172.56,172.06,172.24,7816.0,160.8605,160.8605,160.3944,160.5622,7816.0
2020-06-03 09:40:00,172.22,172.38,172.22,172.37,4784.0,160.5435,160.6927,160.5435,160.6834,4784.0
2020-06-03 09:45:00,172.45,172.46,172.25,172.25,2800.0,160.7579,160.7673,160.5715,160.5715,2800.0
2020-06-03 09:50:00,172.43,172.58,172.28,172.29,2072.0,160.7393,160.8791,160.5995,160.6088,2072.0
2020-06-03 09:55:00,172.34,172.51,172.28,172.49,1080.0,160.6554,160.8139,160.5995,160.7952,1080.0
2020-06-03 10:00:00,172.56,172.65,172.49,172.63,5440.0,160.8605,160.9444,160.7952,160.9257,5440.0
2020-06-03 10:05:00,172.63,172.63,172.55,172.55,3430.0,160.9257,160.9257,160.8512,160.8512,3430.0
2020-06-03 10:10:00,172.56,172.59,172.47,172.52,1355.0,160.8605,160.8884,160.7766,160.8232,1355.0
2020-06-03 10:15:00,172.52,172.65,172.52,172.62,2204.0,160.8232,160.9444,160.8232,160.9164,2204.0
2020-06-03 10:20:00,172.61,172.61,172.48,172.59,2196.0,160.9071,160.9071,160.7859,160.8884,2196.0
2020-06-03 10:25:00,172.6,172.73,172.6,172.73,4634.0,160.8978,161.0189,160.8978,161.0189,4634.0
2020-06-03 10:30:00,172.7,172.81,172.66,172.81,9842.0,160.991,161.0935,160.9537,161.0935,9842.0
2020-06-03 10:35:00,172.8,172.84,172.73,172.73,4300.0,161.0842,161.1215,161.0189,161.0189,4300.0
2020-06-03 10:40:00,172.75,172.81,172.65,172.81,18804.0,161.0376,161.0935,160.9444,161.0935,18804.0
2020-06-03 10:45:00,172.84,172.87,172.8,172.87,21905.0,161.1215,161.1495,161.0842,161.1495,21905.0
2020-06-03 10:50:00,172.89,172.93,172.83,172.93,22986.0,161.1681,161.2054,161.1122,161.2054,22986.0
2020-06-03 10:55:00,172.91,172.96,172.78,172.78,10089.0,161.1867,161.2334,161.0656,161.0656,10089.0
2020-06-03 11:00:00,172.74,173.01,172.74,173.01,9878.0,161.0283,161.28,161.0283,161.28,9878.0
2020-06-03 11:05:00,173.01,173.14,173.01,173.11,13858.0,161.28,161.4012,161.28,161.3732,13858.0
2020-06-03 11:10:00,173.09,173.18,173.06,173.15,24453.0,161.3545,161.4384,161.3266,161.4105,24453.0
2020-06-03 11:15:00,173.16,173.31,173.12,173.2,9347.0,161.4198,161.5596,161.3825,161.4571,9347.0
2020-06-03 11:20:00,173.15,173.18,173.1,173.18,6812.0,161.4105,161.4384,161.3639,161.4384,6812.0
2020-06-03 11:25:00,173.2,173.2,173.07,173.12,19237.0,161.4571,161.4571,161.3359,161.3825,19237.0
2020-06-03 11:30:00,173.15,173.3,173.1,173.3,2007.0,161.4105,161.5503,161.3639,161.5503,2007.0
2020-06-03 11:35:00,173.31,173.33,173.21,173.29,2177.0,161.5596,161.5783,161.4664,161.541,2177.0
2020-06-03 11:40:00,173.24,173.29,173.12,173.15,6715.0,161.4944,161.541,161.3825,161.4105,6715.0
2020-06-03 11:45:00,173.19,173.23,173.09,173.19,2487.0,161.4478,161.485,161.3545,161.4478,2487.0
2020-06-03 11:50:00,173.2,173.2,173.11,173.13,15976.0,161.4571,161.4571,161.3732,161.3918,15976.0
2020-06-03 11:55:00,173.2,173.25,173.11,173.17,1225.0,161.4571,161.5037,161.3732,161.4291,1225.0
2020-06-03 12:00:00,173.11,173.13,173.08,173.12,1700.0,161.3732,161.3918,161.3452,161.3825,1700.0
2020-06-03 12:05:00,173.11,173.15,173.03,173.03,2786.0,161.3732,161.4105,161.2986,161.2986,2786.0
2020-06-03 12:10:00,172.97,173.05,172.96,172.98,770.0,161.2427,161.3173,161.2334,161.252,770.0
2020-06-03 12:15:00,173.02,173.02,172.88,172.91,7936.0,161.2893,161.2893,161.1588,161.1867,7936.0
2020-06-03 12:20:00,172.87,172.88,172.84,172.84,2020.0,161.1495,161.1588,161.1215,161.1215,2020.0
2020-06-03 12:25:00,172.87,173.04,172.87,173.04,3212.0,161.1495,161.3079,161.1495,161.3079,3212.0
2020-06-03 12:30:00,173.06,173.13,173.06,173.13,2284.0,161.3266,161.3918,161.3266,161.3918,2284.0
2020-06-03 12:35:00,173.1,173.1,173.07,173.07,1000.0,161.3639,161.3639,161.3359,161.3359,1000.0
2020-06-03 12:40:00,173.1,173.12,173.06,173.07,839.0,161.3639,161.3825,161.3266,161.3359,839.0
2020-06-03 12:45:00,173.09,173.1,172.92,172.92,1105.0,161.3545,161.3639,161.1961,161.1961,1105.0
2020-06-03 12:50:00,172.93,172.99,172.93,172.94,1040.0,161.2054,161.2613,161.2054,161.2147,1040.0
2020-06-03 12:55:00,172.94,172.96,172.85,172.85,1600.0,161.2147,161.2334,161.1308,161.1308,1600.0
2020-06-03 13:00:00,172.93,172.94,172.81,172.92,8219.0,161.2054,161.2147,161.0935,161.1961,8219.0
2020-06-03 13:05:00,172.89,172.94,172.86,172.94,600.0,161.1681,161.2147,161.1401,161.2147,600.0
2020-06-03 13:10:00,172.94,172.94,172.89,172.92,1750.0,161.2147,161.2147,161.1681,161.1961,1750.0
2020-06-03 13:15:00,172.97,173.06,172.96,173.06,2472.0,161.2427,161.3266,161.2334,161.3266,2472.0
2020-06-03 13:20:00,173.08,173.09,173.08,173.09,658.0,161.3452,161.3545,161.3452,161.3545,658.0
2020-06-03 13:25:00,173.07,173.11,173.06,173.08,2198.0,161.3359,161.3732,161.3266,161.3452,2198.0
2020-06-03 13:30:00,173.02,173.04,172.99,173.04,3754.0,161.2893,161.3079,161.2613,161.3079,3754.0
2020-06-03 13:35:00,173.02,173.03,172.99,173.01,1940.0,161.2893,161.2986,161.2613,161.28,1940.0
2020-06-03 13:40:00,173.01,173.08,173.01,173.08,815.0,161.28,161.3452,161.28,161.3452,815.0
2020-06-03 13:45:00,173.04,173.04,172.92,172.92,773.0,161.3079,161.3079,161.1961,161.1961,773.0
2020-06-03 13:50:00,172.88,172.93,172.88,172.91,1680.0,161.1588,161.2054,161.1588,161.1867,1680.0
2020-06-03 13:55:00,172.95,172.96,172.9,172.96,2959.0,161.224,161.2334,161.1774,161.2334,2959.0
2020-06-03 14:00:00,172.96,173.32,172.96,173.3,2559.0,161.2334,161.5689,161.2334,161.5503,2559.0
2020-06-03 14:05:00,173.27,173.28,173.21,173.21,2101.0,161.5223,161.5317,161.4664,161.4664,2101.0
2020-06-03 14:10:00,173.22,173.26,173.2,173.21,2997.0,161.4757,161.513,161.4571,161.4664,2997.0
2020-06-03 14:15:00,173.22,173.3,173.22,173.29,6092.0,161.4757,161.5503,161.4757,161.541,6092.0
2020-06-03 14:20:00,173.26,173.4,173.25,173.39,3199.0,161.513,161.6435,161.5037,161.6342,3199.0
2020-06-03 14:25:00,173.33,173.33,173.32,173.32,400.0,161.5783,161.5783,161.5689,161.5689,400.0
2020-06-03 14:30:00,173.32,173.4,173.25,173.37,11434.0,161.5689,161.6435,161.5037,161.6156,11434.0
2020-06-03 14:35:00,173.32,173.48,173.32,173.39,7977.0,161.5689,161.7181,161.5689,161.6342,7977.0
2020-06-03 14:40:00,173.39,173.41,173.38,173.38,4277.0,161.6342,161.6528,161.6249,161.6249,4277.0
2020-06-03 14:45:00,173.39,173.47,173.39,173.42,3432.0,161.6342,161.7088,161.6342,161.6622,3432.0
2020-06-03 14:50:00,173.37,173.5,173.36,173.5,2338.0,161.6156,161.7367,161.6062,161.7367,2338.0
2020-06-03 14:55:00,173.43,173.47,173.37,173.38,8582.0,161.6715,161.7088,161.6156,161.6249,8582.0
2020-06-03 15:00:00,173.34,173.36,173.27,173.36,9088.0,161.5876,161.6062,161.5223,161.6062,9088.0
2020-06-03 15:05:00,173.33,173.41,173.33,173.36,5853.0,161.5783,161.6528,161.5783,161.6062,5853.0
2020-06-03 15:10:00,173.37,173.46,173.37,173.45,5837.0,161.6156,161.6995,161.6156,161.6901,5837.0
2020-06-03 15:15:00,173.38,173.42,173.35,173.38,4526.0,161.6249,161.6622,161.5969,161.6249,4526.0
2020-06-03 15:20:00,173.38,173.58,173.28,173.57,9858.0,161.6249,161.8113,161.5317,161.802,9858.0
2020-06-03 15:25:00,173.56,173.67,173.55,173.62,17952.0,161.7927,161.8952,161.7834,161.8486,17952.0
2020-06-03 15:30:00,173.6,173.63,173.51,173.57,22130.0,161.83,161.8579,161.7461,161.802,22130.0
2020-06-03 15:35:00,173.57,173.72,173.53,173.72,14663.0,161.802,161.9418,161.7647,161.9418,14663.0
2020-06-03 15:40:00,173.69,173.81,173.67,173.81,11550.0,161.9139,162.0257,161.8952,162.0257,11550.0
2020-06-03 15:45:00,173.76,173.8,173.59,173.8,15823.0,161.9791,162.0164,161.8206,162.0164,15823.0
2020-06-03 15:50:00,173.81,173.94,173.64,173.64,16944.0,162.0257,162.1469,161.8673,161.8673,16944.0
2020-06-03 15:55:00,173.61,173.61,173.29,173.45,127988.0,161.8393,161.8393,161.541,161.6901,127988.0
2020-06-04 09:30:00,172.97,172.97,172.57,172.9,70179.0,161.2427,161.2427,160.8698,161.1774,70179.0
2020-06-04 09:35:00,172.8,173.01,172.78,172.86,11624.0,161.0842,161.28,161.0656,161.1401,11624.0
2020-06-04 09:40:00,172.84,172.95,172.74,172.94,4226.0,161.1215,161.224,161.0283,161.2147,4226.0
2020-06-04 09:45:00,172.91,172.92,172.81,172.84,2927.0,161.1867,161.1961,161.0935,161.1215,2927.0
2020-06-04 09:50:00,172.9,173.27,172.9,173.25,8748.0,161.1774,161.5223,161.1774,161.5037,8748.0
2020-06-04 09:55:00,173.28,173.28,173.27,173.28,550.0,161.5317,161.5317,161.5223,161.5317,550.0
2020-06-04 10:00:00,173.33,173.37,173.29,173.34,1401.0,161.5783,161.6156,161.541,161.5876,1401.0
2020-06-04 10:05:00,173.36,173.36,173.2,173.34,52548.0,161.6062,161.6062,161.4571,161.5876,52548.0
2020-06-04 10:10:00,173.32,173.32,173.18,173.22,5220.0,161.5689,161.5689,161.4384,161.4757,5220.0
2020-06-04 10:15:00,173.32,173.58,173.32,173.54,7185.0,161.5689,161.8113,161.5689,161.774,7185.0
2020-06-04 10:20:00,173.57,173.57,173.27,173.37,7567.0,161.802,161.802,161.5223,161.6156,7567.0
2020-06-04 10:25:00,173.36,173.52,173.34,173.51,3660.0,161.6062,161.7554,161.5876,161.7461,3660.0
2020-06-04 10:30:00,173.58,173.8,173.54,173.8,4062.0,161.8113,162.0164,161.774,162.0164,4062.0
2020-06-04 10:35:00,173.78,173.81,173.6,173.68,5744.0,161.9978,162.0257,161.83,161.9045,5744.0
2020-06-04 10:40:00,173.71,173.73,173.57,173.58,4295.0,161.9325,161.9511,161.802,161.8113,4295.0
2020-06-04 10:45:00,173.56,173.73,173.46,173.73,6014.0,161.7927,161.9511,161.6995,161.9511,6014.0
2020-06-04 10:50:00,173.67,173.75,173.57,173.7,2724.0,161.8952,161.9698,161.802,161.9232,2724.0
2020-06-04 10:55:00,173.72,173.76,173.64,173.65,3733.0,161.9418,161.9791,161.8673,161.8766,3733.0
2020-06-04 11:00:00,173.69,173.7,173.56,173.63,6256.0,161.9139,161.9232,161.7927,161.8579,6256.0
2020-06-04 11:05:00,173.63,173.66,173.28,173.29,12500.0,161.8579,161.8859,161.5317,161.541,12500.0
2020-06-04 11:10:00,173.32,173.32,172.95,173.06,12319.0,161.5689,161.5689,161.224,161.3266,12319.0
2020-06-04 11:15:00,173.07,173.1,172.75,172.8,20466.0,161.3359,161.3639,161.0376,161.0842,20466.0
2020-06-04 11:20:00,172.87,173.08,172.86,172.94,7101.0,161.1495,161.3452,161.1401,161.2147,7101.0
2020-06-04 11:25:00,172.91,172.93,172.75,172.87,11067.0,161.1867,161.2054,161.0376,161.1495,11067.0
2020-06-04 11:30:00,172.85,173.04,172.79,173.03,10239.0,161.1308,161.3079,161.0749,161.2986,10239.0
2020-06-04 11:35:00,172.99,173.07,172.96,173.07,10433.0,161.2613,161.3359,161.2334,161.3359,10433.0
2020-06-04 11:40:00,173.12,173.12,172.85,172.91,9718.0,161.3825,161.3825,161.1308,161.1867,9718.0
2020-06-04 11:45:00,172.92,173.01,172.84,172.84,5906.0,161.1961,161.28,161.1215,161.1215,5906.0
2020-06-04 11:50:00,172.85,172.88,172.81,172.88,1350.0,161.1308,161.1588,161.0935,161.1588,1350.0
2020-06-04 11:55:00,172.96,173.0,172.9,172.98,8037.0,161.2334,161.2706,161.1774,161.252,8037.0
2020-06-04 12:00:00,172.99,173.0,172.89,172.9,3116.0,161.2613,161.2706,161.1681,161.1774,3116.0
2020-06-04 12:05:00,172.89,173.05,172.89,172.98,840.0,161.1681,161.3173,161.1681,161.252,840.0
2020-06-04 12:10:00,172.98,172.98,172.85,172.85,2028.0,161.252,161.252,161.1308,161.1308,2028.0
2020-06-04 12:15:00,172.8,172.94,172.76,172.94,5224.0,161.0842,161.2147,161.0469,161.2147,5224.0
2020-06-04 12:20:00,172.93,173.06,172.93,173.06,2842.0,161.2054,161.3266,161.2054,161.3266,2842.0
2020-06-04 12:25:00,172.94,172.94,172.86,172.88,5151.0,161.2147,161.2147,161.1401,161.1588,5151.0
2020-06-04 12:30:00,172.82,172.82,172.41,172.53,2425.0,161.1028,161.1028,160.7206,160.8325,2425.0
2020-06-04 12:35:00,172.55,172.61,172.48,172.61,37560.0,160.8512,160.9071,160.7859,160.9071,37560.0
2020-06-04 12:40:00,172.54,172.59,172.49,172.5,2056.0,160.8418,160.8884,160.7952,160.8045,2056.0
2020-06-04 12:45:00,172.48,172.48,172.38,172.4,2866.0,160.7859,160.7859,160.6927,160.7113,2866.0
2020-06-04 12:50:00,172.42,172.51,172.42,172.46,1896.0,160.73,160.8139,160.73,160.7673,1896.0
2020-06-04 12:55:00,172.34,172.45,172.34,172.43,2379.0,160.6554,160.7579,160.6554,160.7393,2379.0
2020-06-04 13:00:00,172.4,172.41,172.33,172.33,1401.0,160.7113,160.7206,160.6461,160.6461,1401.0
2020-06-04 13:05:00,172.37,172.59,172.31,172.59,2051.0,160.6834,160.8884,160.6274,160.8884,2051.0
2020-06-04 13:10:00,172.58,172.59,172.53,172.53,6846.0,160.8791,160.8884,160.8325,160.8325,6846.0
2020-06-04 13:15:00,172.58,172.6,172.52,172.52,3765.0,160.8791,160.8978,160.8232,160.8232,3765.0
2020-06-04 13:20:00,172.53,172.53,172.45,172.45,1119.0,160.8325,160.8325,160.7579,160.7579,1119.0
2020-06-04 13:25:00,172.48,172.48,172.42,172.46,8887.0,160.7859,160.7859,160.73,160.7673,8887.0
2020-06-04 13:30:00,172.44,172.55,172.44,172.53,459.0,160.7486,160.8512,160.7486,160.8325,459.0
2020-06-04 13:35:00,172.58,172.73,172.51,172.73,2133.0,160.8791,161.0189,160.8139,161.0189,2133.0
2020-06-04 13:40:00,172.71,172.85,172.71,172.85,1267.0,161.0003,161.1308,161.0003,161.1308,1267.0
2020-06-04 13:45:00,172.99,173.01,172.94,172.98,1783.0,161.2613,161.28,161.2147,161.252,1783.0
2020-06-04 13:50:00,172.98,173.01,172.94,172.96,1612.0,161.252,161.28,161.2147,161.2334,1612.0
2020-06-04 13:55:00,172.97,172.98,172.91,172.98,2855.0,161.2427,161.252,161.1867,161.252,2855.0
2020-06-04 14:00:00,173.0,173.07,172.99,173.02,1106.0,161.2706,161.3359,161.2613,161.2893,1106.0
2020-06-04 14:05:00,173.04,173.04,172.87,172.91,2004.0,161.3079,161.3079,161.1495,161.1867,2004.0
2020-06-04 14:10:00,172.92,172.99,172.84,172.98,5955.0,161.1961,161.2613,161.1215,161.252,5955.0
2020-06-04 14:15:00,173.05,173.05,172.98,172.98,4103.0,161.3173,161.3173,161.252,161.252,4103.0
2020-06-04 14:20:00,172.97,173.01,172.94,172.96,2925.0,161.2427,161.28,161.2147,161.2334,2925.0
2020-06-04 14:25:00,172.95,173.0,172.94,173.0,1575.0,161.224,161.2706,161.2147,161.2706,1575.0
2020-06-04 14:30:00,173.01,173.01,172.61,172.66,3704.0,161.28,161.28,160.9071,160.9537,3704.0
2020-06-04 14:35:00,172.7,172.74,172.67,172.73,1852.0,160.991,161.0283,160.963,161.0189,1852.0
2020-06-04 14:40:00,172.62,172.66,172.59,172.64,5352.0,160.9164,160.9537,160.8884,160.9351,5352.0
2020-06-04 14:45:00,172.62,172.73,172.55,172.73,1803.0,160.9164,161.0189,160.8512,161.0189,1803.0
2020-06-04 14:50:00,172.74,172.78,172.69,172.74,4433.0,161.0283,161.0656,160.9817,161.0283,4433.0
2020-06-04 14:55:00,172.73,172.73,172.24,172.25,10700.0,161.0189,161.0189,160.5622,160.5715,10700.0
2020-06-04 15:00:00,172.22,172.42,172.22,172.4,3026.0,160.5435,160.73,160.5435,160.7113,3026.0
2020-06-04 15:05:00,172.26,172.3,171.98,172.1,7638.0,160.5808,160.6181,160.3198,160.4317,7638.0
2020-06-04 15:10:00,172.09,172.11,171.87,171.87,11109.0,160.4223,160.441,160.2173,160.2173,11109.0
2020-06-04 15:15:00,171.8,172.01,171.61,172.01,9013.0,160.152,160.3478,159.9749,160.3478,9013.0
2020-06-04 15:20:00,171.92,172.15,171.92,172.0,4823.0,160.2639,160.4783,160.2639,160.3384,4823.0
2020-06-04 15:25:00,172.11,172.17,172.05,172.14,7859.0,160.441,160.4969,160.3851,160.469,7859.0
2020-06-04 15:30:00,172.18,172.57,172.17,172.45,5730.0,160.5062,160.8698,160.4969,160.7579,5730.0
2020-06-04 15:35:00,172.45,172.45,172.25,172.25,3724.0,160.7579,160.7579,160.5715,160.5715,3724.0
2020-06-04 15:40:00,172.13,172.37,172.13,172.26,5942.0,160.4596,160.6834,160.4596,160.5808,5942.0
2020-06-04 15:45:00,172.24,172.41,172.19,172.36,5350.0,160.5622,160.7206,160.5156,160.674,5350.0
2020-06-04 15:50:00,172.41,172.51,172.13,172.43,8977.0,160.7206,160.8139,160.4596,160.7393,8977.0
2020-06-04 15:55:00,172.49,172.84,172.49,172.83,10232.0,160.7952,161.1215,160.7952,161.1122,10232.0
2020-06-05 09:30:00,176.25,176.7,176.24,176.52,49348.0,164.3003,164.7198,164.291,164.552,49348.0
2020-06-05 09:35:00,176.5,176.78,176.4,176.66,34419.0,164.5333,164.7944,164.4401,164.6825,34419.0
2020-06-05 09:40:00,176.61,176.94,176.49,176.94,2651.0,164.6359,164.9435,164.524,164.9435,2651.0
2020-06-05 09:45:00,176.98,176.98,176.72,176.85,5760.0,164.9808,164.9808,164.7384,164.8596,5760.0
2020-06-05 09:50:00,176.79,177.03,176.73,177.03,7987.0,164.8037,165.0274,164.7478,165.0274,7987.0
2020-06-05 09:55:00,176.79,176.8,176.38,176.41,4681.0,164.8037,164.813,164.4215,164.4494,4681.0
2020-06-05 10:00:00,176.45,176.8,176.45,176.79,4565.0,164.4867,164.813,164.4867,164.8037,4565.0
2020-06-05 10:05:00,176.86,176.94,176.72,176.77,8600.0,164.8689,164.9435,164.7384,164.785,8600.0
2020-06-05 10:10:00,176.75,176.99,176.68,176.97,11928.0,164.7664,164.9901,164.7011,164.9715,11928.0
2020-06-05 10:15:00,176.96,176.96,176.59,176.77,20120.0,164.9622,164.9622,164.6172,164.785,20120.0
2020-06-05 10:20:00,176.76,176.86,176.67,176.74,18880.0,164.7757,164.8689,164.6918,164.7571,18880.0
2020-06-05 10:25:00,176.75,176.83,176.55,176.65,7704.0,164.7664,164.841,164.58,164.6732,7704.0
2020-06-05 10:30:00,176.67,176.77,176.64,176.67,11008.0,164.6918,164.785,164.6639,164.6918,11008.0
2020-06-05 10:35:00,176.65,176.98,176.64,176.87,30520.0,164.6732,164.9808,164.6639,164.8783,30520.0
2020-06-05 10:40:00,176.88,176.92,176.77,176.89,26487.0,164.8876,164.9249,164.785,164.8969,26487.0
2020-06-05 10:45:00,176.86,177.03,176.86,176.99,35100.0,164.8689,165.0274,164.8689,164.9901,35100.0
2020-06-05 10:50:00,176.97,177.2,176.89,177.12,35692.0,164.9715,165.1859,164.8969,165.1113,35692.0
2020-06-05 10:55:00,177.18,177.3,177.14,177.29,15265.0,165.1672,165.2791,165.13,165.2698,15265.0
2020-06-05 11:00:00,177.36,177.51,177.24,177.5,7896.0,165.335,165.4749,165.2232,165.4655,7896.0
2020-06-05 11:05:00,177.55,177.59,177.44,177.44,3634.0,165.5122,165.5494,165.4096,165.4096,3634.0
2020-06-05 11:10:00,177.46,177.61,177.46,177.59,3927.0,165.4283,165.5681,165.4283,165.5494,3927.0
2020-06-05 11:15:00,177.6,177.65,177.49,177.63,3667.0,165.5588,165.6054,165.4562,165.5867,3667.0
2020-06-05 11:20:00,177.64,178.05,177.64,178.05,67187.0,165.5961,165.9783,165.5961,165.9783,67187.0
2020-06-05 11:25:00,178.03,178.09,177.99,178.08,7211.0,165.9596,166.0155,165.9223,166.0062,7211.0
2020-06-05 11:30:00,178.07,178.43,178.06,178.15,16241.0,165.9969,166.3325,165.9876,166.0715,16241.0
2020-06-05 11:35:00,178.13,178.15,177.8,177.91,4587.0,166.0528,166.0715,165.7452,165.8477,4587.0
2020-06-05 11:40:00,177.87,177.87,177.77,177.81,3156.0,165.8105,165.8105,165.7172,165.7545,3156.0
2020-06-05 11:45:00,177.8,177.93,177.8,177.91,7300.0,165.7452,165.8664,165.7452,165.8477,7300.0
2020-06-05 11:50:00,177.91,178.13,177.91,178.05,6408.0,165.8477,166.0528,165.8477,165.9783,6408.0
2020-06-05 11:55:00,177.99,178.0,177.83,177.86,11201.0,165.9223,165.9316,165.7732,165.8011,11201.0
2020-06-05 12:00:00,177.91,177.91,177.78,177.85,4515.0,165.8477,165.8477,165.7266,165.7918,4515.0
2020-06-05 12:05:00,177.88,177.97,177.88,177.89,5276.0,165.8198,165.9037,165.8198,165.8291,5276.0
2020-06-05 12:10:00,177.91,177.91,177.61,177.61,24878.0,165.8477,165.8477,165.5681,165.5681,24878.0
2020-06-05 12:15:00,177.61,177.61,177.31,177.31,2095.0,165.5681,165.5681,165.2884,165.2884,2095.0
2020-06-05 12:20:00,177.39,177.61,177.39,177.56,2091.0,165.363,165.5681,165.363,165.5215,2091.0
2020-06-05 12:25:00,177.55,177.65,177.55,177.64,6147.0,165.5122,165.6054,165.5122,165.5961,6147.0
2020-06-05 12:30:00,177.63,177.84,177.63,177.82,5413.0,165.5867,165.7825,165.5867,165.7638,5413.0
2020-06-05 12:35:00,177.78,177.89,177.78,177.89,3237.0,165.7266,165.8291,165.7266,165.8291,3237.0
2020-06-05 12:40:00,177.87,177.93,177.68,177.69,5335.0,165.8105,165.8664,165.6333,165.6427,5335.0
2020-06-05 12:45:00,177.7,177.8,177.7,177.77,8492.0,165.652,165.7452,165.652,165.7172,8492.0
2020-06-05 12:50:00,177.75,177.75,177.62,177.7,2935.0,165.6986,165.6986,165.5774,165.652,2935.0
2020-06-05 12:55:00,177.68,177.79,177.63,177.79,3353.0,165.6333,165.7359,165.5867,165.7359,3353.0
2020-06-05 13:00:00,177.74,177.82,177.59,177.72,4877.0,165.6893,165.7638,165.5494,165.6706,4877.0
2020-06-05 13:05:00,177.73,177.8,177.7,177.75,5188.0,165.68,165.7452,165.652,165.6986,5188.0
2020-06-05 13:10:00,177.74,177.79,177.68,177.72,8027.0,165.6893,165.7359,165.6333,165.6706,8027.0
2020-06-05 13:15:00,177.72,177.84,177.7,177.84,7724.0,165.6706,165.7825,165.652,165.7825,7724.0
2020-06-05 13:20:00,177.86,178.02,177.83,178.02,11050.0,165.8011,165.9503,165.7732,165.9503,11050.0
2020-06-05 13:25:00,178.03,178.06,177.93,178.06,7679.0,165.9596,165.9876,165.8664,165.9876,7679.0
2020-06-05 13:30:00,178.07,178.07,177.94,177.94,1120.0,165.9969,165.9969,165.8757,165.8757,1120.0
2020-06-05 13:35:00,177.93,177.93,177.8,177.8,3946.0,165.8664,165.8664,165.7452,165.7452,3946.0
2020-06-05 13:40:00,177.78,177.85,177.74,177.83,4606.0,165.7266,165.7918,165.6893,165.7732,4606.0
2020-06-05 13:45:00,177.84,177.91,177.74,177.74,2300.0,165.7825,165.8477,165.6893,165.6893,2300.0
2020-06-05 13:50:00,177.76,177.8,177.74,177.79,2800.0,165.7079,165.7452,165.6893,165.7359,2800.0
2020-06-05 13:55:00,177.72,177.76,177.68,177.74,2568.0,165.6706,165.7079,165.6333,165.6893,2568.0
2020-06-05 14:00:00,177.75,177.99,177.74,177.99,4318.0,165.6986,165.9223,165.6893,165.9223,4318.0
2020-06-05 14:05:00,177.86,177.87,177.69,177.73,3316.0,165.8011,165.8105,165.6427,165.68,3316.0
2020-06-05 14:10:00,177.81,177.82,177.59,177.62,5837.0,165.7545,165.7638,165.5494,165.5774,5837.0
2020-06-05 14:15:00,177.6,177.73,177.6,177.68,2854.0,165.5588,165.68,165.5588,165.6333,2854.0
2020-06-05 14:20:00,177.7,177.82,177.67,177.8,3661.0,165.652,165.7638,165.624,165.7452,3661.0
2020-06-05 14:25:00,177.77,177.82,177.7,177.8,6593.0,165.7172,165.7638,165.652,165.7452,6593.0
2020-06-05 14:30:00,177.87,177.9,177.64,177.7,9171.0,165.8105,165.8384,165.5961,165.652,9171.0
2020-06-05 14:35:00,177.67,177.83,177.37,177.75,9683.0,165.624,165.7732,165.3444,165.6986,9683.0
2020-06-05 14:40:00,177.85,177.99,177.82,177.91,5446.0,165.7918,165.9223,165.7638,165.8477,5446.0
2020-06-05 14:45:00,177.96,177.98,177.75,177.75,3304.0,165.8944,165.913,165.6986,165.6986,3304.0
2020-06-05 14:50:00,177.85,177.86,177.55,177.55,3542.0,165.7918,165.8011,165.5122,165.5122,3542.0
2020-06-05 14:55:00,177.6,177.65,177.44,177.5,6042.0,165.5588,165.6054,165.4096,165.4655,6042.0
2020-06-05 15:00:00,177.52,177.65,177.43,177.48,4150.0,165.4842,165.6054,165.4003,165.4469,4150.0
2020-06-05 15:05:00,177.51,177.54,177.24,177.32,5476.0,165.4749,165.5028,165.2232,165.2977,5476.0
2020-06-05 15:10:00,177.19,177.3,177.16,177.25,5237.0,165.1766,165.2791,165.1486,165.2325,5237.0
2020-06-05 15:15:00,177.22,177.32,177.06,177.3,8114.0,165.2045,165.2977,165.0554,165.2791,8114.0
2020-06-05 15:20:00,177.26,177.42,177.21,177.34,9873.0,165.2418,165.391,165.1952,165.3164,9873.0
2020-06-05 15:25:00,177.33,177.68,177.32,177.66,7201.0,165.3071,165.6333,165.2977,165.6147,7201.0
2020-06-05 15:30:00,177.66,177.66,177.34,177.35,16173.0,165.6147,165.6147,165.3164,165.3257,16173.0
2020-06-05 15:35:00,177.36,177.52,177.23,177.25,11722.0,165.335,165.4842,165.2139,165.2325,11722.0
2020-06-05 15:40:00,177.26,177.28,177.09,177.14,12937.0,165.2418,165.2605,165.0833,165.13,12937.0
2020-06-05 15:45:00,177.14,177.16,176.71,176.92,24446.0,165.13,165.1486,164.7291,164.9249,24446.0
2020-06-05 15:50:00,176.92,177.19,176.78,177.09,22817.0,164.9249,165.1766,164.7944,165.0833,22817.0
2020-06-05 15:55:00,177.05,177.38,177.0,177.33,31132.0,165.0461,165.3537,164.9994,165.3071,31132.0
2020-06-08 09:30:00,178.07,178.27,177.88,178.2,20857.0,165.9969,166.1833,165.8198,166.1181,20857.0
2020-06-08 09:35:00,178.2,178.36,178.2,178.23,13140.0,166.1181,166.2672,166.1181,166.1461,13140.0
2020-06-08 09:40:00,178.25,178.48,178.03,178.42,6991.0,166.1647,166.3791,165.9596,166.3232,6991.0
2020-06-08 09:45:00,178.42,178.42,178.08,178.17,17632.0,166.3232,166.3232,166.0062,166.0901,17632.0
2020-06-08 09:50:00,178.16,178.27,178.02,178.27,4921.0,166.0808,166.1833,165.9503,166.1833,4921.0
2020-06-08 09:55:00,178.24,178.25,178.01,178.19,14099.0,166.1554,166.1647,165.941,166.1088,14099.0
2020-06-08 10:00:00,178.21,178.4,177.93,178.0,65191.0,166.1274,166.3045,165.8664,165.9316,65191.0
2020-06-08 10:05:00,177.98,178.02,177.83,177.86,12950.0,165.913,165.9503,165.7732,165.8011,12950.0
2020-06-08 10:10:00,177.86,178.08,177.86,178.02,17114.0,165.8011,166.0062,165.8011,165.9503,17114.0
2020-06-08 10:15:00,177.98,178.04,177.85,177.85,21741.0,165.913,165.9689,165.7918,165.7918,21741.0
2020-06-08 10:20:00,177.83,177.97,177.83,177.93,9410.0,165.7732,165.9037,165.7732,165.8664,9410.0
2020-06-08 10:25:00,177.84,177.86,177.67,177.72,3500.0,165.7825,165.8011,165.624,165.6706,3500.0
2020-06-08 10:30:00,177.77,177.83,177.71,177.71,11677.0,165.7172,165.7732,165.6613,165.6613,11677.0
2020-06-08 10:35:00,177.71,177.71,177.62,177.71,2572.0,165.6613,165.6613,165.5774,165.6613,2572.0
2020-06-08 10:40:00,177.72,178.03,177.7,178.03,3232.0,165.6706,165.9596,165.652,165.9596,3232.0
2020-06-08 10:45:00,178.05,178.2,178.05,178.18,45882.0,165.9783,166.1181,165.9783,166.0994,45882.0
2020-06-08 10:50:00,178.21,178.26,178.2,178.26,1640.0,166.1274,166.174,166.1181,166.174,1640.0
2020-06-08 10:55:00,178.28,178.31,178.2,178.22,1450.0,166.1927,166.2206,166.1181,166.1367,1450.0
2020-06-08 11:00:00,178.27,178.32,178.23,178.3,1605.0,166.1833,166.2299,166.1461,166.2113,1605.0
2020-06-08 11:05:00,178.29,178.29,178.19,178.25,5387.0,166.202,166.202,166.1088,166.1647,5387.0
2020-06-08 11:10:00,178.25,178.4,178.25,178.37,10917.0,166.1647,166.3045,166.1647,166.2766,10917.0
2020-06-08 11:15:00,178.38,178.55,178.38,178.48,3939.0,166.2859,166.4444,166.2859,166.3791,3939.0
2020-06-08 11:20:00,178.49,178.52,178.43,178.43,7692.0,166.3884,166.4164,166.3325,166.3325,7692.0
2020-06-08 11:25:00,178.47,178.5,178.46,178.5,400.0,166.3698,166.3977,166.3605,166.3977,400.0
2020-06-08 11:30:00,178.42,178.49,178.42,178.43,939.0,166.3232,166.3884,166.3232,166.3325,939.0
2020-06-08 11:35:00,178.41,178.42,178.16,178.18,3497.0,166.3138,166.3232,166.0808,166.0994,3497.0
2020-06-08 11:40:00,178.17,178.25,178.16,178.2,4928.0,166.0901,166.1647,166.0808,166.1181,4928.0
2020-06-08 11:45:00,178.15,178.43,178.15,178.43,1728.0,166.0715,166.3325,166.0715,166.3325,1728.0
2020-06-08 11:50:00,178.38,178.38,178.38,178.38,300.0,166.2859,166.2859,166.2859,166.2859,300.0
2020-06-08 11:55:00,178.36,178.39,178.31,178.31,1635.0,166.2672,166.2952,166.2206,166.2206,1635.0
2020-06-08 12:00:00,178.33,178.35,178.27,178.27,1235.0,166.2393,166.2579,166.1833,166.1833,1235.0
2020-06-08 12:05:00,178.3,178.42,178.28,178.4,3530.0,166.2113,166.3232,166.1927,166.3045,3530.0
2020-06-08 12:10:00,178.38,178.45,178.15,178.15,2300.0,166.2859,166.3511,166.0715,166.0715,2300.0
2020-06-08 12:15:00,178.18,178.21,178.18,178.21,1424.0,166.0994,166.1274,166.0994,166.1274,1424.0
2020-06-08 12:20:00,178.23,178.26,178.22,178.26,564.0,166.1461,166.174,166.1367,166.174,564.0
2020-06-08 12:25:00,178.22,178.22,178.13,178.15,55287.0,166.1367,166.1367,166.0528,166.0715,55287.0
2020-06-08 12:30:00,178.15,178.24,178.15,178.23,1015.0,166.0715,166.1554,166.0715,166.1461,1015.0
2020-06-08 12:35:00,178.22,178.32,178.22,178.32,6420.0,166.1367,166.2299,166.1367,166.2299,6420.0
2020-06-08 12:40:00,178.33,178.35,178.29,178.33,990.0,166.2393,166.2579,166.202,166.2393,990.0
2020-06-08 12:45:00,178.32,178.36,178.32,178.36,5867.0,166.2299,166.2672,166.2299,166.2672,5867.0
2020-06-08 12:50:00,178.39,178.39,178.36,178.38,450.0,166.2952,166.2952,166.2672,166.2859,450.0
2020-06-08 12:55:00,178.36,178.36,178.31,178.35,6742.0,166.2672,166.2672,166.2206,166.2579,6742.0
2020-06-08 13:00:00,178.3,178.31,178.28,178.28,1249.0,166.2113,166.2206,166.1927,166.1927,1249.0
2020-06-08 13:05:00,178.3,178.41,178.3,178.4,2562.0,166.2113,166.3138,166.2113,166.3045,2562.0
2020-06-08 13:10:00,178.38,178.51,178.38,178.47,5829.0,166.2859,166.4071,166.2859,166.3698,5829.0
2020-06-08 13:15:00,178.47,178.47,178.44,178.47,3821.0,166.3698,166.3698,166.3418,166.3698,3821.0
2020-06-08 13:20:00,178.47,178.48,178.44,178.44,5905.0,166.3698,166.3791,166.3418,166.3418,5905.0
2020-06-08 13:25:00,178.45,178.47,178.43,178.45,1621.0,166.3511,166.3698,166.3325,166.3511,1621.0
2020-06-08 13:30:00,178.47,178.69,178.38,178.67,6666.0,166.3698,166.5749,166.2859,166.5562,6666.0
2020-06-08 13:35:00,178.7,178.87,178.63,178.87,4546.0,166.5842,166.7427,166.5189,166.7427,4546.0
2020-06-08 13:40:00,178.79,178.79,178.79,178.79,100.0,166.6681,166.6681,166.6681,166.6681,100.0
2020-06-08 13:45:00,178.8,178.8,178.75,178.79,1426.0,166.6774,166.6774,166.6308,166.6681,1426.0
2020-06-08 13:50:00,178.8,178.81,178.75,178.79,6582.0,166.6774,166.6867,166.6308,166.6681,6582.0
2020-06-08 13:55:00,178.78,178.82,178.73,178.8,6819.0,166.6588,166.696,166.6122,166.6774,6819.0
2020-06-08 14:00:00,178.77,178.91,178.75,178.9,2589.0,166.6494,166.7799,166.6308,166.7706,2589.0
2020-06-08 14:05:00,178.92,178.92,178.87,178.88,3860.0,166.7893,166.7893,166.7427,166.752,3860.0
2020-06-08 14:10:00,178.89,178.92,178.89,178.9,1890.0,166.7613,166.7893,166.7613,166.7706,1890.0
2020-06-08 14:15:00,178.91,178.92,178.83,178.85,4779.0,166.7799,166.7893,166.7054,166.724,4779.0
2020-06-08 14:20:00,178.84,178.9,178.84,178.9,2816.0,166.7147,166.7706,166.7147,166.7706,2816.0
2020-06-08 14:25:00,178.89,179.01,178.89,178.97,2966.0,166.7613,166.8732,166.7613,166.8359,2966.0
2020-06-08 14:30:00,178.95,178.96,178.86,178.89,2384.0,166.8172,166.8266,166.7333,166.7613,2384.0
2020-06-08 14:35:00,178.99,179.01,178.94,178.98,2102.0,166.8545,166.8732,166.8079,166.8452,2102.0
2020-06-08 14:40:00,178.99,178.99,178.89,178.89,2425.0,166.8545,166.8545,166.7613,166.7613,2425.0
2020-06-08 14:45:00,178.9,178.97,178.84,178.97,9775.0,166.7706,166.8359,166.7147,166.8359,9775.0
2020-06-08 14:50:00,178.91,178.97,178.9,178.94,1735.0,166.7799,166.8359,166.7706,166.8079,1735.0
2020-06-08 14:55:00,178.92,178.98,178.92,178.97,1860.0,166.7893,166.8452,166.7893,166.8359,1860.0
2020-06-08 15:00:00,178.92,179.01,178.8,178.8,3483.0,166.7893,166.8732,166.6774,166.6774,3483.0
2020-06-08 15:05:00,178.85,178.86,178.79,178.79,7935.0,166.724,166.7333,166.6681,166.6681,7935.0
2020-06-08 15:10:00,178.78,178.86,178.78,178.84,4634.0,166.6588,166.7333,166.6588,166.7147,4634.0
2020-06-08 15:15:00,178.87,178.88,178.79,178.85,7015.0,166.7427,166.752,166.6681,166.724,7015.0
2020-06-08 15:20:00,178.92,178.94,178.88,178.92,4883.0,166.7893,166.8079,166.752,166.7893,4883.0
2020-06-08 15:25:00,178.93,178.95,178.86,178.87,6604.0,166.7986,166.8172,166.7333,166.7427,6604.0
2020-06-08 15:30:00,178.9,179.08,178.85,179.01,4817.0,166.7706,166.9384,166.724,166.8732,4817.0
2020-06-08 15:35:00,179.03,179.18,179.0,179.17,8133.0,166.8918,167.0316,166.8638,167.0223,8133.0
2020-06-08 15:40:00,179.17,179.33,179.15,179.24,8209.0,167.0223,167.1715,167.0037,167.0876,8209.0
2020-06-08 15:45:00,179.25,179.25,179.12,179.25,10437.0,167.0969,167.0969,166.9757,167.0969,10437.0
2020-06-08 15:50:00,179.3,179.53,179.29,179.43,11216.0,167.1435,167.3579,167.1342,167.2647,11216.0
2020-06-08 15:55:00,179.4,179.76,179.34,179.69,117123.0,167.2367,167.5723,167.1808,167.5071,117123.0
2020-06-09 09:30:00,177.87,177.91,177.51,177.77,40502.0,165.8105,165.8477,165.4749,165.7172,40502.0
2020-06-09 09:35:00,177.74,178.15,177.73,177.83,32448.0,165.6893,166.0715,165.68,165.7732,32448.0
2020-06-09 09:40:00,177.8,178.08,177.73,178.07,5513.0,165.7452,166.0062,165.68,165.9969,5513.0
2020-06-09 09:45:00,178.01,178.01,177.86,177.86,1474.0,165.941,165.941,165.8011,165.8011,1474.0
2020-06-09 09:50:00,177.82,177.88,177.63,177.63,68125.0,165.7638,165.8198,165.5867,165.5867,68125.0
2020-06-09 09:55:00,177.77,177.79,177.58,177.58,2990.0,165.7172,165.7359,165.5401,165.5401,2990.0
2020-06-09 10:00:00,177.57,177.6,177.33,177.5,8260.0,165.5308,165.5588,165.3071,165.4655,8260.0
2020-06-09 10:05:00,177.48,177.54,177.4,177.43,1853.0,165.4469,165.5028,165.3723,165.4003,1853.0
2020-06-09 10:10:00,177.36,177.39,177.32,177.32,2479.0,165.335,165.363,165.2977,165.2977,2479.0
2020-06-09 10:15:00,177.31,177.72,177.31,177.72,4977.0,165.2884,165.6706,165.2884,165.6706,4977.0
2020-06-09 10:20:00,177.78,177.88,177.72,177.88,1275.0,165.7266,165.8198,165.6706,165.8198,1275.0
2020-06-09 10:25:00,177.79,177.87,177.7,177.73,3113.0,165.7359,165.8105,165.652,165.68,3113.0
2020-06-09 10:30:00,177.73,177.81,177.7,177.72,11406.0,165.68,165.7545,165.652,165.6706,11406.0
2020-06-09 10:35:00,177.73,177.79,177.69,177.79,2334.0,165.68,165.7359,165.6427,165.7359,2334.0
2020-06-09 10:40:00,177.77,178.04,177.77,178.02,3661.0,165.7172,165.9689,165.7172,165.9503,3661.0
2020-06-09 10:45:00,178.08,178.36,178.08,178.34,3900.0,166.0062,166.2672,166.0062,166.2486,3900.0
2020-06-09 10:50:00,178.36,178.57,178.36,178.57,1629.0,166.2672,166.463,166.2672,166.463,1629.0
2020-06-09 10:55:00,178.64,178.66,178.47,178.47,5096.0,166.5283,166.5469,166.3698,166.3698,5096.0
2020-06-09 11:00:00,178.44,178.56,178.35,178.55,14575.0,166.3418,166.4537,166.2579,166.4444,14575.0
2020-06-09 11:05:00,178.63,178.64,178.44,178.5,3970.0,166.5189,166.5283,166.3418,166.3977,3970.0
2020-06-09 11:10:00,178.55,178.58,178.32,178.34,7171.0,166.4444,166.4723,166.2299,166.2486,7171.0
2020-06-09 11:15:00,178.34,178.35,178.21,178.23,2075.0,166.2486,166.2579,166.1274,166.1461,2075.0
2020-06-09 11:20:00,178.35,178.5,178.34,178.45,19811.0,166.2579,166.3977,166.2486,166.3511,19811.0
2020-06-09 11:25:00,178.42,178.44,178.33,178.34,9392.0,166.3232,166.3418,166.2393,166.2486,9392.0
2020-06-09 11:30:00,178.39,178.44,178.25,178.28,35207.0,166.2952,166.3418,166.1647,166.1927,35207.0
2020-06-09 11:35:00,178.28,178.33,178.08,178.12,5450.0,166.1927,166.2393,166.0062,166.0435,5450.0
2020-06-09 11:40:00,178.13,178.18,178.08,178.12,17519.0,166.0528,166.0994,166.0062,166.0435,17519.0
2020-06-09 11:45:00,178.11,178.16,177.96,177.99,10550.0,166.0342,166.0808,165.8944,165.9223,10550.0
2020-06-09 11:50:00,177.99,178.06,177.98,178.05,18412.0,165.9223,165.9876,165.913,165.9783,18412.0
2020-06-09 11:55:00,178.01,178.06,178.01,178.03,3700.0,165.941,165.9876,165.941,165.9596,3700.0
2020-06-09 12:00:00,178.04,178.04,177.79,177.8,6187.0,165.9689,165.9689,165.7359,165.7452,6187.0
2020-06-09 12:05:00,177.81,177.99,177.76,177.99,22259.0,165.7545,165.9223,165.7079,165.9223,22259.0
2020-06-09 12:10:00,178.02,178.12,178.02,178.09,5857.0,165.9503,166.0435,165.9503,166.0155,5857.0
2020-06-09 12:15:00,178.1,178.11,178.07,178.11,4811.0,166.0249,166.0342,165.9969,166.0342,4811.0
2020-06-09 12:20:00,178.12,178.19,178.12,178.18,6115.0,166.0435,166.1088,166.0435,166.0994,6115.0
2020-06-09 12:25:00,178.21,178.21,178.15,178.21,7917.0,166.1274,166.1274,166.0715,166.1274,7917.0
2020-06-09 12:30:00,178.22,178.3,178.2,178.22,5584.0,166.1367,166.2113,166.1181,166.1367,5584.0
2020-06-09 12:35:00,178.22,178.39,178.18,178.39,61985.0,166.1367,166.2952,166.0994,166.2952,61985.0
2020-06-09 12:40:00,178.35,178.37,178.32,178.34,1540.0,166.2579,166.2766,166.2299,166.2486,1540.0
2020-06-09 12:45:00,178.37,178.38,178.33,178.36,1979.0,166.2766,166.2859,166.2393,166.2672,1979.0
2020-06-09 12:50:00,178.36,178.39,178.35,178.37,1450.0,166.2672,166.2952,166.2579,166.2766,1450.0
2020-06-09 12:55:00,178.38,178.38,178.3,178.37,2155.0,166.2859,166.2859,166.2113,166.2766,2155.0
2020-06-09 13:00:00,178.48,178.56,178.46,178.51,123742.0,166.3791,166.4537,166.3605,166.4071,123742.0
2020-06-09 13:05:00,178.52,178.52,178.44,178.48,57543.0,166.4164,166.4164,166.3418,166.3791,57543.0
2020-06-09 13:10:00,178.52,178.52,178.43,178.43,4319.0,166.4164,166.4164,166.3325,166.3325,4319.0
2020-06-09 13:15:00,178.44,178.49,178.42,178.49,9982.0,166.3418,166.3884,166.3232,166.3884,9982.0
2020-06-09 13:20:00,178.5,178.7,178.5,178.7,1500.0,166.3977,166.5842,166.3977,166.5842,1500.0
2020-06-09 13:25:00,178.71,178.79,178.71,178.78,18544.0,166.5935,166.6681,166.5935,166.6588,18544.0
2020-06-09 13:30:00,178.76,178.83,178.76,178.83,9444.0,166.6401,166.7054,166.6401,166.7054,9444.0
2020-06-09 13:35:00,178.84,178.88,178.81,178.82,14800.0,166.7147,166.752,166.6867,166.696,14800.0
2020-06-09 13:40:00,178.81,178.93,178.81,178.93,6907.0,166.6867,166.7986,166.6867,166.7986,6907.0
2020-06-09 13:45:00,178.94,178.95,178.8,178.81,15888.0,166.8079,166.8172,166.6774,166.6867,15888.0
2020-06-09 13:50:00,178.81,178.84,178.75,178.76,9322.0,166.6867,166.7147,166.6308,166.6401,9322.0
2020-06-09 13:55:00,178.77,178.82,178.76,178.8,1444.0,166.6494,166.696,166.6401,166.6774,1444.0
2020-06-09 14:00:00,178.84,178.87,178.48,178.62,4383.0,166.7147,166.7427,166.3791,166.5096,4383.0
2020-06-09 14:05:00,178.65,178.66,178.44,178.45,4540.0,166.5376,166.5469,166.3418,166.3511,4540.0
2020-06-09 14:10:00,178.53,178.62,178.51,178.59,2521.0,166.4257,166.5096,166.4071,166.4816,2521.0
2020-06-09 14:15:00,178.56,178.59,178.36,178.37,18477.0,166.4537,166.4816,166.2672,166.2766,18477.0
2020-06-09 14:20:00,178.33,178.36,178.22,178.25,3234.0,166.2393,166.2672,166.1367,166.1647,3234.0
2020-06-09 14:25:00,178.3,178.31,178.22,178.29,2305.0,166.2113,166.2206,166.1367,166.202,2305.0
2020-06-09 14:30:00,178.25,178.49,178.24,178.46,5364.0,166.1647,166.3884,166.1554,166.3605,5364.0
2020-06-09 14:35:00,178.33,178.37,178.23,178.35,8708.0,166.2393,166.2766,166.1461,166.2579,8708.0
2020-06-09 14:40:00,178.37,178.47,178.37,178.46,11731.0,166.2766,166.3698,166.2766,166.3605,11731.0
2020-06-09 14:45:00,178.47,178.6,178.34,178.59,8908.0,166.3698,166.491,166.2486,166.4816,8908.0
2020-06-09 14:50:00,178.62,178.64,178.48,178.55,5586.0,166.5096,166.5283,166.3791,166.4444,5586.0
2020-06-09 14:55:00,178.59,178.63,178.51,178.63,2633.0,166.4816,166.5189,166.4071,166.5189,2633.0
2020-06-09 15:00:00,178.63,178.63,178.49,178.49,2537.0,166.5189,166.5189,166.3884,166.3884,2537.0
2020-06-09 15:05:00,178.53,178.61,178.48,178.61,2674.0,166.4257,166.5003,166.3791,166.5003,2674.0
2020-06-09 15:10:00,178.65,178.74,178.52,178.72,12695.0,166.5376,166.6215,166.4164,166.6028,12695.0
2020-06-09 15:15:00,178.7,178.88,178.7,178.84,4218.0,166.5842,166.752,166.5842,166.7147,4218.0
2020-06-09 15:20:00,178.84,178.99,178.81,178.81,3755.0,166.7147,166.8545,166.6867,166.6867,3755.0
2020-06-09 15:25:00,178.8,178.9,178.8,178.89,1003.0,166.6774,166.7706,166.6774,166.7613,1003.0
2020-06-09 15:30:00,178.87,178.9,178.55,178.55,3704.0,166.7427,166.7706,166.4444,166.4444,3704.0
2020-06-09 15:35:00,178.54,178.73,178.54,178.72,3420.0,166.435,166.6122,166.435,166.6028,3420.0
2020-06-09 15:40:00,178.73,178.88,178.63,178.63,6274.0,166.6122,166.752,166.5189,166.5189,6274.0
2020-06-09 15:45:00,178.52,178.6,178.3,178.33,5414.0,166.4164,166.491,166.2113,166.2393,5414.0
2020-06-09 15:50:00,178.34,178.37,177.97,178.03,7171.0,166.2486,166.2766,165.9037,165.9596,7171.0
2020-06-09 15:55:00,178.09,178.27,178.08,178.08,82676.0,166.0155,166.1833,166.0062,166.0062,82676.0
2020-06-10 09:30:00,178.54,178.65,178.18,178.21,12318.0,166.435,166.5376,166.0994,166.1274,12318.0
2020-06-10 09:35:00,178.13,178.22,177.97,178.16,9380.0,166.0528,166.1367,165.9037,166.0808,9380.0
2020-06-10 09:40:00,178.14,178.17,177.78,177.81,26131.0,166.0622,166.0901,165.7266,165.7545,26131.0
2020-06-10 09:45:00,177.83,177.93,177.69,177.88,9301.0,165.7732,165.8664,165.6427,165.8198,9301.0
2020-06-10 09:50:00,177.84,177.85,177.46,177.5,11804.0,165.7825,165.7918,165.4283,165.4655,11804.0
2020-06-10 09:55:00,177.5,177.77,177.39,177.72,7222.0,165.4655,165.7172,165.363,165.6706,7222.0
2020-06-10 10:00:00,177.76,177.91,177.69,177.69,5338.0,165.7079,165.8477,165.6427,165.6427,5338.0
2020-06-10 10:05:00,177.69,177.82,177.63,177.82,1800.0,165.6427,165.7638,165.5867,165.7638,1800.0
2020-06-10 10:10:00,177.57,177.57,177.05,177.06,4169.0,165.5308,165.5308,165.0461,165.0554,4169.0
2020-06-10 10:15:00,177.19,177.32,177.01,177.01,8486.0,165.1766,165.2977,165.0088,165.0088,8486.0
2020-06-10 10:20:00,176.81,176.95,176.78,176.94,14942.0,164.8223,164.9528,164.7944,164.9435,14942.0
2020-06-10 10:25:00,176.94,177.19,176.93,176.98,5134.0,164.9435,165.1766,164.9342,164.9808,5134.0
2020-06-10 10:30:00,176.96,177.32,176.92,177.32,2326.0,164.9622,165.2977,164.9249,165.2977,2326.0
2020-06-10 10:35:00,177.36,177.4,177.32,177.4,2070.0,165.335,165.3723,165.2977,165.3723,2070.0
2020-06-10 10:40:00,177.49,177.55,177.3,177.31,11481.0,165.4562,165.5122,165.2791,165.2884,11481.0
2020-06-10 10:45:00,177.38,177.4,177.11,177.18,8360.0,165.3537,165.3723,165.102,165.1672,8360.0
2020-06-10 10:50:00,177.16,177.16,176.82,176.85,4833.0,165.1486,165.1486,164.8316,164.8596,4833.0
2020-06-10 10:55:00,176.74,176.78,176.55,176.73,6560.0,164.7571,164.7944,164.58,164.7478,6560.0
2020-06-10 11:00:00,176.74,177.0,176.73,176.98,6450.0,164.7571,164.9994,164.7478,164.9808,6450.0
2020-06-10 11:05:00,177.11,177.33,177.11,177.15,16976.0,165.102,165.3071,165.102,165.1393,16976.0
2020-06-10 11:10:00,177.18,177.23,177.05,177.21,37497.0,165.1672,165.2139,165.0461,165.1952,37497.0
2020-06-10 11:15:00,177.34,177.48,177.27,177.44,13333.0,165.3164,165.4469,165.2511,165.4096,13333.0
2020-06-10 11:20:00,177.45,177.45,177.35,177.37,3022.0,165.4189,165.4189,165.3257,165.3444,3022.0
2020-06-10 11:25:00,177.39,177.45,177.37,177.41,3147.0,165.363,165.4189,165.3444,165.3816,3147.0
2020-06-10 11:30:00,177.36,177.37,177.22,177.22,5768.0,165.335,165.3444,165.2045,165.2045,5768.0
2020-06-10 11:35:00,177.03,177.33,176.98,177.33,4000.0,165.0274,165.3071,164.9808,165.3071,4000.0
2020-06-10 11:40:00,177.49,177.64,177.43,177.46,18173.0,165.4562,165.5961,165.4003,165.4283,18173.0
2020-06-10 11:45:00,177.46,177.46,177.31,177.31,2912.0,165.4283,165.4283,165.2884,165.2884,2912.0
2020-06-10 11:50:00,177.39,177.61,177.39,177.61,1110.0,165.363,165.5681,165.363,165.5681,1110.0
2020-06-10 11:55:00,177.53,177.53,177.45,177.49,600.0,165.4935,165.4935,165.4189,165.4562,600.0
2020-06-10 12:00:00,177.5,177.65,177.46,177.63,2192.0,165.4655,165.6054,165.4283,165.5867,2192.0
2020-06-10 12:05:00,177.47,177.47,177.3,177.37,2765.0,165.4376,165.4376,165.2791,165.3444,2765.0
2020-06-10 12:10:00,177.42,177.55,177.42,177.5,1238.0,165.391,165.5122,165.391,165.4655,1238.0
2020-06-10 12:15:00,177.51,177.76,177.49,177.74,5209.0,165.4749,165.7079,165.4562,165.6893,5209.0
2020-06-10 12:20:00,177.74,177.86,177.74,177.85,2661.0,165.6893,165.8011,165.6893,165.7918,2661.0
2020-06-10 12:25:00,177.82,177.84,177.82,177.84,225.0,165.7638,165.7825,165.7638,165.7825,225.0
2020-06-10 12:30:00,177.67,177.7,177.65,177.65,2002.0,165.624,165.652,165.6054,165.6054,2002.0
2020-06-10 12:35:00,177.61,177.61,177.6,177.61,8400.0,165.5681,165.5681,165.5588,165.5681,8400.0
2020-06-10 12:40:00,177.63,177.73,177.6,177.73,2345.0,165.5867,165.68,165.5588,165.68,2345.0
2020-06-10 12:45:00,177.63,177.65,177.59,177.59,400.0,165.5867,165.6054,165.5494,165.5494,400.0
2020-06-10 12:50:00,177.65,177.66,177.65,177.66,248.0,165.6054,165.6147,165.6054,165.6147,248.0
2020-06-10 12:55:00,177.71,177.77,177.71,177.75,1884.0,165.6613,165.7172,165.6613,165.6986,1884.0
2020-06-10 13:00:00,177.62,177.62,177.48,177.59,1800.0,165.5774,165.5774,165.4469,165.5494,1800.0
2020-06-10 13:05:00,177.62,177.79,177.62,177.79,500.0,165.5774,165.7359,165.5774,165.7359,500.0
2020-06-10 13:10:00,177.77,177.8,177.69,177.72,3249.0,165.7172,165.7452,165.6427,165.6706,3249.0
2020-06-10 13:15:00,177.75,177.81,177.73,177.81,2593.0,165.6986,165.7545,165.68,165.7545,2593.0
2020-06-10 13:20:00,177.75,177.75,177.72,177.73,4226.0,165.6986,165.6986,165.6706,165.68,4226.0
2020-06-10 13:25:00,177.72,177.72,177.71,177.71,1700.0,165.6706,165.6706,165.6613,165.6613,1700.0
2020-06-10 13:30:00,177.64,177.75,177.64,177.7,3668.0,165.5961,165.6986,165.5961,165.652,3668.0
2020-06-10 13:35:00,177.64,177.64,177.64,177.64,300.0,165.5961,165.5961,165.5961,165.5961,300.0
2020-06-10 13:40:00,177.69,177.69,177.67,177.69,810.0,165.6427,165.6427,165.624,165.6427,810.0
2020-06-10 13:45:00,177.64,177.72,177.64,177.72,1216.0,165.5961,165.6706,165.5961,165.6706,1216.0
2020-06-10 13:50:00,177.72,177.74,177.65,177.66,1972.0,165.6706,165.6893,165.6054,165.6147,1972.0
2020-06-10 13:55:00,177.58,177.63,177.51,177.61,780.0,165.5401,165.5867,165.4749,165.5681,780.0
2020-06-10 14:00:00,177.68,178.49,177.2,178.49,7715.0,165.6333,166.3884,165.1859,166.3884,7715.0
2020-06-10 14:05:00,178.71,178.71,178.33,178.33,3902.0,166.5935,166.5935,166.2393,166.2393,3902.0
2020-06-10 14:10:00,178.45,178.53,178.4,178.4,452.0,166.3511,166.4257,166.3045,166.3045,452.0
2020-06-10 14:15:00,178.66,178.92,178.66,178.92,2373.0,166.5469,166.7893,166.5469,166.7893,2373.0
2020-06-10 14:20:00,178.71,178.71,178.65,178.7,600.0,166.5935,166.5935,166.5376,166.5842,600.0
2020-06-10 14:25:00,178.58,178.8,178.58,178.77,1947.0,166.4723,166.6774,166.4723,166.6494,1947.0
2020-06-10 14:30:00,178.62,178.75,178.51,178.51,34776.0,166.5096,166.6308,166.4071,166.4071,34776.0
2020-06-10 14:35:00,178.26,178.34,178.08,178.17,1588.0,166.174,166.2486,166.0062,166.0901,1588.0
2020-06-10 14:40:00,177.79,178.15,177.35,178.15,1800.0,165.7359,166.0715,165.3257,166.0715,1800.0
2020-06-10 14:45:00,178.1,178.1,177.81,177.99,1763.0,166.0249,166.0249,165.7545,165.9223,1763.0
2020-06-10 14:50:00,177.69,177.85,177.06,177.07,5314.0,165.6427,165.7918,165.0554,165.0647,5314.0
2020-06-10 14:55:00,177.16,177.59,177.16,177.53,2894.0,165.1486,165.5494,165.1486,165.4935,2894.0
2020-06-10 15:00:00,177.41,177.48,176.99,177.02,8117.0,165.3816,165.4469,164.9901,165.0181,8117.0
2020-06-10 15:05:00,177.19,177.87,177.15,177.76,7876.0,165.1766,165.8105,165.1393,165.7079,7876.0
2020-06-10 15:10:00,177.69,177.9,177.63,177.86,3738.0,165.6427,165.8384,165.5867,165.8011,3738.0
2020-06-10 15:15:00,177.93,177.93,177.59,177.9,4816.0,165.8664,165.8664,165.5494,165.8384,4816.0
2020-06-10 15:20:00,177.82,177.82,177.58,177.65,3591.0,165.7638,165.7638,165.5401,165.6054,3591.0
2020-06-10 15:25:00,177.77,178.31,177.53,178.31,3157.0,165.7172,166.2206,165.4935,166.2206,3157.0
2020-06-10 15:30:00,178.04,178.24,178.04,178.15,1056.0,165.9689,166.1554,165.9689,166.0715,1056.0
2020-06-10 15:35:00,177.96,178.09,177.89,178.09,4872.0,165.8944,166.0155,165.8291,166.0155,4872.0
2020-06-10 15:40:00,177.88,178.04,177.88,177.99,1600.0,165.8198,165.9689,165.8198,165.9223,1600.0
2020-06-10 15:45:00,177.64,177.64,177.29,177.58,3600.0,165.5961,165.5961,165.2698,165.5401,3600.0
2020-06-10 15:50:00,177.58,177.68,177.4,177.54,4254.0,165.5401,165.6333,165.3723,165.5028,4254.0
2020-06-10 15:55:00,177.52,177.53,176.99,176.99,35531.0,165.4842,165.4935,164.9901,164.9901,35531.0
2020-06-11 09:30:00,172.23,172.64,171.91,172.45,99455.0,160.5528,160.9351,160.2545,160.7579,99455.0
2020-06-11 09:35:00,172.44,172.64,171.95,172.0,16233.0,160.7486,160.9351,160.2918,160.3384,16233.0
2020-06-11 09:40:00,171.95,172.15,171.85,172.14,7367.0,160.2918,160.4783,160.1986,160.469,7367.0
2020-06-11 09:45:00,172.2,172.75,172.2,172.54,18839.0,160.5249,161.0376,160.5249,160.8418,18839.0
2020-06-11 09:50:00,172.5,172.87,172.37,172.86,10565.0,160.8045,161.1495,160.6834,161.1401,10565.0
2020-06-11 09:55:00,172.84,173.01,172.76,172.78,4523.0,161.1215,161.28,161.0469,161.0656,4523.0
2020-06-11 10:00:00,172.85,172.95,172.24,172.24,4353.0,161.1308,161.224,160.5622,160.5622,4353.0
2020-06-11 10:05:00,172.25,172.48,172.24,172.32,5134.0,160.5715,160.7859,160.5622,160.6367,5134.0
2020-06-11 10:10:00,172.29,172.87,172.29,172.86,2462.0,160.6088,161.1495,160.6088,161.1401,2462.0
2020-06-11 10:15:00,172.66,172.73,172.41,172.54,2765.0,160.9537,161.0189,160.7206,160.8418,2765.0
2020-06-11 10:20:00,172.59,172.59,172.41,172.41,5785.0,160.8884,160.8884,160.7206,160.7206,5785.0
2020-06-11 10:25:00,172.15,172.34,171.99,172.0,8156.0,160.4783,160.6554,160.3291,160.3384,8156.0
2020-06-11 10:30:00,172.07,172.51,172.07,172.39,5412.0,160.4037,160.8139,160.4037,160.702,5412.0
2020-06-11 10:35:00,172.25,172.49,172.24,172.48,1608.0,160.5715,160.7952,160.5622,160.7859,1608.0
2020-06-11 10:40:00,172.44,172.45,172.08,172.08,14239.0,160.7486,160.7579,160.413,160.413,14239.0
2020-06-11 10:45:00,172.09,172.1,171.69,171.69,5882.0,160.4223,160.4317,160.0495,160.0495,5882.0
2020-06-11 10:50:00,171.69,171.8,171.66,171.76,4533.0,160.0495,160.152,160.0215,160.1147,4533.0
2020-06-11 10:55:00,171.72,171.72,171.25,171.26,3231.0,160.0774,160.0774,159.6393,159.6486,3231.0
2020-06-11 11:00:00,171.3,171.31,170.99,171.22,2678.0,159.6859,159.6952,159.3969,159.6113,2678.0
2020-06-11 11:05:00,171.43,171.51,171.12,171.17,13048.0,159.8071,159.8817,159.5181,159.5647,13048.0
2020-06-11 11:10:00,171.19,171.27,171.04,171.09,4349.0,159.5834,159.6579,159.4435,159.4901,4349.0
2020-06-11 11:15:00,171.15,171.38,171.15,171.36,3864.0,159.5461,159.7605,159.5461,159.7418,3864.0
2020-06-11 11:20:00,171.51,171.62,171.43,171.49,5644.0,159.8817,159.9842,159.8071,159.863,5644.0
2020-06-11 11:25:00,171.36,171.36,171.15,171.15,1535.0,159.7418,159.7418,159.5461,159.5461,1535.0
2020-06-11 11:30:00,171.26,171.29,170.93,170.93,2058.0,159.6486,159.6766,159.341,159.341,2058.0
2020-06-11 11:35:00,170.93,170.98,170.84,170.84,2040.0,159.341,159.3876,159.2571,159.2571,2040.0
2020-06-11 11:40:00,170.84,170.84,170.65,170.8,3508.0,159.2571,159.2571,159.08,159.2198,3508.0
2020-06-11 11:45:00,170.8,170.8,170.33,170.39,13819.0,159.2198,159.2198,158.7817,158.8376,13819.0
2020-06-11 11:50:00,170.47,170.66,170.4,170.56,6132.0,158.9122,159.0893,158.8469,158.9961,6132.0
2020-06-11 11:55:00,170.55,170.77,170.55,170.77,1321.0,158.9868,159.1918,158.9868,159.1918,1321.0
2020-06-11 12:00:00,170.62,170.62,170.45,170.53,14308.0,159.052,159.052,158.8935,158.9681,14308.0
2020-06-11 12:05:00,170.53,170.54,170.15,170.19,2523.0,158.9681,158.9774,158.6139,158.6512,2523.0
2020-06-11 12:10:00,170.17,170.18,169.95,169.96,1623.0,158.6325,158.6418,158.4274,158.4368,1623.0
2020-06-11 12:15:00,169.99,170.0,169.43,169.44,2481.0,158.4647,158.474,157.9427,157.952,2481.0
2020-06-11 12:20:00,169.55,169.75,169.55,169.67,5083.0,158.0546,158.241,158.0546,158.1664,5083.0
2020-06-11 12:25:00,169.28,169.42,169.14,169.32,3835.0,157.8029,157.9334,157.6724,157.8401,3835.0
2020-06-11 12:30:00,169.28,170.0,169.28,169.85,4336.0,157.8029,158.474,157.8029,158.3342,4336.0
2020-06-11 12:35:00,169.75,169.95,169.71,169.72,2809.0,158.241,158.4274,158.2037,158.213,2809.0
2020-06-11 12:40:00,169.66,169.66,169.28,169.28,1981.0,158.1571,158.1571,157.8029,157.8029,1981.0
2020-06-11 12:45:00,169.28,169.42,168.94,168.94,5035.0,157.8029,157.9334,157.4859,157.4859,5035.0
2020-06-11 12:50:00,168.82,168.96,168.62,168.62,1799.0,157.374,157.5046,157.1876,157.1876,1799.0
2020-06-11 12:55:00,168.63,168.93,168.53,168.59,2613.0,157.1969,157.4766,157.1037,157.1596,2613.0
2020-06-11 13:00:00,168.65,169.27,168.6,169.23,4116.0,157.2156,157.7935,157.169,157.7562,4116.0
2020-06-11 13:05:00,169.21,169.23,169.0,169.0,5506.0,157.7376,157.7562,157.5418,157.5418,5506.0
2020-06-11 13:10:00,169.11,169.39,168.95,169.36,2024.0,157.6444,157.9054,157.4952,157.8774,2024.0
2020-06-11 13:15:00,169.53,169.58,169.34,169.34,1181.0,158.0359,158.0825,157.8588,157.8588,1181.0
2020-06-11 13:20:00,169.45,169.6,169.45,169.56,3153.0,157.9613,158.1012,157.9613,158.0639,3153.0
2020-06-11 13:25:00,169.6,169.61,169.06,169.1,8978.0,158.1012,158.1105,157.5978,157.6351,8978.0
2020-06-11 13:30:00,169.08,169.27,168.99,169.27,2416.0,157.6164,157.7935,157.5325,157.7935,2416.0
2020-06-11 13:35:00,169.22,169.22,168.85,168.86,2006.0,157.7469,157.7469,157.402,157.4113,2006.0
2020-06-11 13:40:00,168.77,168.83,168.55,168.55,3438.0,157.3274,157.3834,157.1224,157.1224,3438.0
2020-06-11 13:45:00,168.65,168.89,168.52,168.74,3807.0,157.2156,157.4393,157.0944,157.2995,3807.0
2020-06-11 13:50:00,168.88,169.04,168.72,169.03,2375.0,157.43,157.5791,157.2808,157.5698,2375.0
2020-06-11 13:55:00,168.91,169.16,168.84,169.03,3491.0,157.4579,157.691,157.3927,157.5698,3491.0
2020-06-11 14:00:00,169.02,169.02,168.39,168.45,6097.0,157.5605,157.5605,156.9732,157.0291,6097.0
2020-06-11 14:05:00,168.46,168.82,168.46,168.5,2166.0,157.0385,157.374,157.0385,157.0757,2166.0
2020-06-11 14:10:00,168.47,168.54,168.2,168.22,7022.0,157.0478,157.113,156.7961,156.8147,7022.0
2020-06-11 14:15:00,168.3,168.35,168.19,168.2,8577.0,156.8893,156.9359,156.7868,156.7961,8577.0
2020-06-11 14:20:00,168.12,168.51,168.11,168.51,3931.0,156.7215,157.0851,156.7122,157.0851,3931.0
2020-06-11 14:25:00,168.53,168.78,168.46,168.62,4301.0,157.1037,157.3368,157.0385,157.1876,4301.0
2020-06-11 14:30:00,168.6,168.65,168.05,168.14,19013.0,157.169,157.2156,156.6563,156.7402,19013.0
2020-06-11 14:35:00,168.14,168.14,167.78,167.82,10320.0,156.7402,156.7402,156.4046,156.4418,10320.0
2020-06-11 14:40:00,167.89,167.96,167.5,167.55,4462.0,156.5071,156.5724,156.1435,156.1902,4462.0
2020-06-11 14:45:00,167.83,167.91,167.63,167.79,3548.0,156.4512,156.5257,156.2647,156.4139,3548.0
2020-06-11 14:50:00,167.65,167.71,167.24,167.28,3512.0,156.2834,156.3393,155.9012,155.9385,3512.0
2020-06-11 14:55:00,167.18,167.46,166.98,167.34,8007.0,155.8452,156.1063,155.6588,155.9944,8007.0
2020-06-11 15:00:00,167.08,167.69,167.08,167.68,1518.0,155.752,156.3207,155.752,156.3113,1518.0
2020-06-11 15:05:00,167.77,167.85,167.43,167.68,6462.0,156.3952,156.4698,156.0783,156.3113,6462.0
2020-06-11 15:10:00,167.65,167.96,167.34,167.41,11034.0,156.2834,156.5724,155.9944,156.0596,11034.0
2020-06-11 15:15:00,167.27,167.48,166.96,167.23,6517.0,155.9291,156.1249,155.6402,155.8918,6517.0
2020-06-11 15:20:00,167.33,167.33,166.71,166.71,9344.0,155.9851,155.9851,155.4071,155.4071,9344.0
2020-06-11 15:25:00,166.77,167.0,166.57,166.77,7374.0,155.463,155.6774,155.2766,155.463,7374.0
2020-06-11 15:30:00,166.68,166.93,166.38,166.81,9976.0,155.3791,155.6122,155.0995,155.5003,9976.0
2020-06-11 15:35:00,166.71,167.05,166.53,166.85,11830.0,155.4071,155.7241,155.2393,155.5376,11830.0
2020-06-11 15:40:00,166.82,167.72,166.82,167.72,11027.0,155.5096,156.3486,155.5096,156.3486,11027.0
2020-06-11 15:45:00,167.77,167.78,167.13,167.14,11487.0,156.3952,156.4046,155.7986,155.808,11487.0
2020-06-11 15:50:00,167.13,167.13,166.68,166.86,9165.0,155.7986,155.7986,155.3791,155.5469,9165.0
2020-06-11 15:55:00,166.85,167.04,166.57,166.68,36370.0,155.5376,155.7147,155.2766,155.3791,36370.0
2020-06-12 09:30:00,170.88,171.52,170.34,170.86,96718.0,159.2944,159.891,158.791,159.2757,96718.0
2020-06-12 09:35:00,170.75,171.12,170.64,171.12,26154.0,159.1732,159.5181,159.0707,159.5181,26154.0
2020-06-12 09:40:00,171.13,171.56,171.13,171.41,17227.0,159.5274,159.9283,159.5274,159.7884,17227.0
2020-06-12 09:45:00,171.43,171.46,170.64,170.67,12491.0,159.8071,159.8351,159.0707,159.0986,12491.0
2020-06-12 09:50:00,170.72,171.02,170.55,170.55,10775.0,159.1452,159.4249,158.9868,158.9868,10775.0
2020-06-12 09:55:00,170.59,170.7,170.51,170.58,68963.0,159.024,159.1266,158.9495,159.0147,68963.0
2020-06-12 10:00:00,170.72,171.11,170.56,171.08,2926.0,159.1452,159.5088,158.9961,159.4808,2926.0
2020-06-12 10:05:00,170.98,171.0,170.75,170.82,5423.0,159.3876,159.4062,159.1732,159.2384,5423.0
2020-06-12 10:10:00,170.76,170.76,170.25,170.25,3889.0,159.1825,159.1825,158.7071,158.7071,3889.0
2020-06-12 10:15:00,170.25,170.45,170.19,170.19,5176.0,158.7071,158.8935,158.6512,158.6512,5176.0
2020-06-12 10:20:00,170.2,170.61,170.19,170.49,5933.0,158.6605,159.0427,158.6512,158.9308,5933.0
2020-06-12 10:25:00,170.45,170.45,169.79,169.79,7302.0,158.8935,158.8935,158.2783,158.2783,7302.0
2020-06-12 10:30:00,169.82,169.97,169.68,169.68,5927.0,158.3062,158.4461,158.1757,158.1757,5927.0
2020-06-12 10:35:00,169.73,169.75,168.97,169.03,5282.0,158.2223,158.241,157.5139,157.5698,5282.0
2020-06-12 10:40:00,169.05,169.44,169.05,169.32,16243.0,157.5885,157.952,157.5885,157.8401,16243.0
2020-06-12 10:45:00,169.21,169.62,169.13,169.23,7598.0,157.7376,158.1198,157.663,157.7562,7598.0
2020-06-12 10:50:00,169.12,169.12,168.26,168.43,9349.0,157.6537,157.6537,156.852,157.0105,9349.0
2020-06-12 10:55:00,168.53,168.63,167.94,168.04,5868.0,157.1037,157.1969,156.5537,156.6469,5868.0
2020-06-12 11:00:00,167.89,168.17,167.17,167.18,8223.0,156.5071,156.7681,155.8359,155.8452,8223.0
2020-06-12 11:05:00,167.01,168.35,167.01,168.35,4771.0,155.6868,156.9359,155.6868,156.9359,4771.0
2020-06-12 11:10:00,168.36,168.36,167.76,167.76,3600.0,156.9452,156.9452,156.3859,156.3859,3600.0
2020-06-12 11:15:00,167.84,168.04,166.89,166.89,12811.0,156.4605,156.6469,155.5749,155.5749,12811.0
2020-06-12 11:20:00,167.01,167.4,166.66,166.81,6302.0,155.6868,156.0503,155.3605,155.5003,6302.0
2020-06-12 11:25:00,166.91,167.85,166.91,167.76,5180.0,155.5935,156.4698,155.5935,156.3859,5180.0
2020-06-12 11:30:00,167.73,168.16,167.39,168.12,12360.0,156.3579,156.7588,156.041,156.7215,12360.0
2020-06-12 11:35:00,168.15,168.84,168.12,168.84,8693.0,156.7495,157.3927,156.7215,157.3927,8693.0
2020-06-12 11:40:00,168.66,168.75,168.27,168.28,3530.0,157.2249,157.3088,156.8613,156.8707,3530.0
2020-06-12 11:45:00,168.38,168.93,168.38,168.69,3525.0,156.9639,157.4766,156.9639,157.2529,3525.0
2020-06-12 11:50:00,168.69,168.69,168.34,168.62,41441.0,157.2529,157.2529,156.9266,157.1876,41441.0
2020-06-12 11:55:00,168.66,169.28,168.6,169.28,15327.0,157.2249,157.8029,157.169,157.8029,15327.0
2020-06-12 12:00:00,169.29,169.45,169.05,169.45,5785.0,157.8122,157.9613,157.5885,157.9613,5785.0
2020-06-12 12:05:00,169.52,169.58,169.47,169.47,7328.0,158.0266,158.0825,157.98,157.98,7328.0
2020-06-12 12:10:00,169.26,169.26,168.95,169.2,2300.0,157.7842,157.7842,157.4952,157.7283,2300.0
2020-06-12 12:15:00,169.14,169.43,169.03,169.42,1524.0,157.6724,157.9427,157.5698,157.9334,1524.0
2020-06-12 12:20:00,169.24,169.32,168.77,168.81,4756.0,157.7656,157.8401,157.3274,157.3647,4756.0
2020-06-12 12:25:00,168.77,168.91,168.57,168.79,4939.0,157.3274,157.4579,157.141,157.3461,4939.0
2020-06-12 12:30:00,168.6,168.61,168.16,168.33,4475.0,157.169,157.1783,156.7588,156.9173,4475.0
2020-06-12 12:35:00,168.35,168.4,168.18,168.22,4455.0,156.9359,156.9825,156.7774,156.8147,4455.0
2020-06-12 12:40:00,168.27,168.63,168.26,168.26,3486.0,156.8613,157.1969,156.852,156.852,3486.0
2020-06-12 12:45:00,168.06,168.13,167.85,167.94,5789.0,156.6656,156.7308,156.4698,156.5537,5789.0
2020-06-12 12:50:00,167.97,168.53,167.97,168.46,3807.0,156.5817,157.1037,156.5817,157.0385,3807.0
2020-06-12 12:55:00,168.42,168.59,168.36,168.51,2185.0,157.0012,157.1596,156.9452,157.0851,2185.0
2020-06-12 13:00:00,168.45,168.45,167.82,167.83,11493.0,157.0291,157.0291,156.4418,156.4512,11493.0
2020-06-12 13:05:00,167.78,167.98,167.69,167.97,31459.0,156.4046,156.591,156.3207,156.5817,31459.0
2020-06-12 13:10:00,167.84,167.89,167.64,167.89,3442.0,156.4605,156.5071,156.2741,156.5071,3442.0
2020-06-12 13:15:00,167.81,167.82,167.44,167.67,2365.0,156.4325,156.4418,156.0876,156.302,2365.0
2020-06-12 13:20:00,167.58,167.88,167.24,167.37,6381.0,156.2181,156.4978,155.9012,156.0224,6381.0
2020-06-12 13:25:00,167.32,167.7,167.32,167.44,11582.0,155.9757,156.33,155.9757,156.0876,11582.0
2020-06-12 13:30:00,167.49,167.49,166.86,166.87,11114.0,156.1342,156.1342,155.5469,155.5563,11114.0
2020-06-12 13:35:00,166.92,167.09,166.52,166.63,5043.0,155.6029,155.7613,155.23,155.3325,5043.0
2020-06-12 13:40:00,166.64,167.09,166.49,166.66,4441.0,155.3419,155.7613,155.202,155.3605,4441.0
2020-06-12 13:45:00,166.53,166.54,165.95,166.05,6416.0,155.2393,155.2486,154.6986,154.7919,6416.0
2020-06-12 13:50:00,166.09,166.23,165.81,166.18,2441.0,154.8291,154.9596,154.5681,154.913,2441.0
2020-06-12 13:55:00,166.04,166.52,165.77,165.77,10388.0,154.7825,155.23,154.5308,154.5308,10388.0
2020-06-12 14:00:00,165.55,166.55,165.55,166.35,6934.0,154.3258,155.258,154.3258,155.0715,6934.0
2020-06-12 14:05:00,166.3,166.3,165.81,165.96,2767.0,155.0249,155.0249,154.5681,154.708,2767.0
2020-06-12 14:10:00,166.46,167.0,166.29,166.79,5499.0,155.1741,155.6774,155.0156,155.4817,5499.0
2020-06-12 14:15:00,166.75,166.9,166.51,166.54,4199.0,155.4444,155.5842,155.2207,155.2486,4199.0
2020-06-12 14:20:00,166.48,166.67,166.34,166.61,3344.0,155.1927,155.3698,155.0622,155.3139,3344.0
2020-06-12 14:25:00,166.6,166.97,166.6,166.95,4496.0,155.3046,155.6495,155.3046,155.6308,4496.0
2020-06-12 14:30:00,167.08,167.77,167.08,167.47,16337.0,155.752,156.3952,155.752,156.1156,16337.0
2020-06-12 14:35:00,167.38,167.44,167.07,167.07,2105.0,156.0317,156.0876,155.7427,155.7427,2105.0
2020-06-12 14:40:00,167.09,167.26,166.63,167.04,4586.0,155.7613,155.9198,155.3325,155.7147,4586.0
2020-06-12 14:45:00,166.87,167.41,166.87,167.12,4274.0,155.5563,156.0596,155.5563,155.7893,4274.0
2020-06-12 14:50:00,167.38,167.39,166.93,167.39,1855.0,156.0317,156.041,155.6122,156.041,1855.0
2020-06-12 14:55:00,167.56,167.56,167.18,167.51,2175.0,156.1995,156.1995,155.8452,156.1529,2175.0
2020-06-12 15:00:00,167.6,167.99,167.6,167.77,4277.0,156.2368,156.6003,156.2368,156.3952,4277.0
2020-06-12 15:05:00,167.78,168.31,167.78,168.07,18562.0,156.4046,156.8986,156.4046,156.6749,18562.0
2020-06-12 15:10:00,168.03,168.38,168.02,168.35,2848.0,156.6376,156.9639,156.6283,156.9359,2848.0
2020-06-12 15:15:00,168.28,168.32,167.56,167.8,7934.0,156.8707,156.9079,156.1995,156.4232,7934.0
2020-06-12 15:20:00,167.86,167.97,167.32,167.32,6786.0,156.4791,156.5817,155.9757,155.9757,6786.0
2020-06-12 15:25:00,167.28,167.52,167.01,167.35,3116.0,155.9385,156.1622,155.6868,156.0037,3116.0
2020-06-12 15:30:00,167.36,167.5,167.14,167.5,3977.0,156.013,156.1435,155.808,156.1435,3977.0
2020-06-12 15:35:00,167.8,167.82,167.52,167.7,4268.0,156.4232,156.4418,156.1622,156.33,4268.0
2020-06-12 15:40:00,167.83,168.04,167.67,168.02,15147.0,156.4512,156.6469,156.302,156.6283,15147.0
2020-06-12 15:45:00,168.05,168.71,168.05,168.71,6251.0,156.6563,157.2715,156.6563,157.2715,6251.0
2020-06-12 15:50:00,168.86,169.2,168.57,168.85,10768.0,157.4113,157.7283,157.141,157.402,10768.0
2020-06-12 15:55:00,168.85,169.12,168.77,168.77,33386.0,157.402,157.6537,157.3274,157.3274,33386.0
2020-06-15 09:30:00,164.7,165.06,163.99,164.11,27153.0,154.0755,154.4123,153.4113,153.5236,27153.0
2020-06-15 09:35:00,164.32,165.28,164.28,165.27,25937.0,153.72,154.6181,153.6826,154.6087,25937.0
2020-06-15 09:40:00,164.98,165.44,164.93,165.27,5590.0,154.3374,154.7678,154.2907,154.6087,5590.0
2020-06-15 09:45:00,165.1,165.27,164.85,165.0,17640.0,154.4497,154.6087,154.2158,154.3562,17640.0
2020-06-15 09:50:00,165.02,165.75,164.97,165.72,7701.0,154.3749,155.0578,154.3281,155.0297,7701.0
2020-06-15 09:55:00,165.74,165.88,165.61,165.79,7151.0,155.0484,155.1794,154.9268,155.0952,7151.0
2020-06-15 10:00:00,165.84,166.04,165.53,166.04,8072.0,155.142,155.3291,154.852,155.3291,8072.0
2020-06-15 10:05:00,166.06,166.38,166.06,166.38,7900.0,155.3478,155.6471,155.3478,155.6471,7900.0
2020-06-15 10:10:00,166.36,166.57,166.26,166.43,7717.0,155.6284,155.8249,155.5349,155.6939,7717.0
2020-06-15 10:15:00,166.35,166.56,166.1,166.56,6218.0,155.6191,155.8155,155.3852,155.8155,6218.0
2020-06-15 10:20:00,166.55,166.55,166.08,166.08,10753.0,155.8062,155.8062,155.3665,155.3665,10753.0
2020-06-15 10:25:00,166.19,166.26,165.89,165.93,16860.0,155.4694,155.5349,155.1887,155.2262,16860.0
2020-06-15 10:30:00,165.82,166.16,165.67,166.16,8684.0,155.1233,155.4413,154.9829,155.4413,8684.0
2020-06-15 10:35:00,166.11,166.26,165.7,165.7,7265.0,155.3946,155.5349,155.011,155.011,7265.0
2020-06-15 10:40:00,165.52,165.95,165.51,165.92,4105.0,154.8426,155.2449,154.8333,155.2168,4105.0
2020-06-15 10:45:00,166.11,166.63,166.11,166.52,6393.0,155.3946,155.881,155.3946,155.7781,6393.0
2020-06-15 10:50:00,166.46,166.84,166.35,166.84,4827.0,155.722,156.0775,155.6191,156.0775,4827.0
2020-06-15 10:55:00,166.69,166.84,166.44,166.55,1805.0,155.9371,156.0775,155.7033,155.8062,1805.0
2020-06-15 11:00:00,166.48,167.13,166.42,167.06,3432.0,155.7407,156.3488,155.6846,156.2833,3432.0
2020-06-15 11:05:00,167.12,167.19,167.09,167.18,1231.0,156.3394,156.4049,156.3113,156.3955,1231.0
2020-06-15 11:10:00,167.26,167.35,167.09,167.35,2700.0,156.4704,156.5546,156.3113,156.5546,2700.0
2020-06-15 11:15:00,167.28,167.28,166.83,166.96,4311.0,156.4891,156.4891,156.0681,156.1897,4311.0
2020-06-15 11:20:00,167.04,167.4,166.94,167.37,2952.0,156.2646,156.6013,156.171,156.5733,2952.0
2020-06-15 11:25:00,167.41,167.41,166.78,167.0,3905.0,156.6107,156.6107,156.0213,156.2271,3905.0
2020-06-15 11:30:00,166.9,167.12,166.73,166.8,9067.0,156.1336,156.3394,155.9746,156.04,9067.0
2020-06-15 11:35:00,166.87,167.16,166.8,167.01,18949.0,156.1055,156.3768,156.04,156.2365,18949.0
2020-06-15 11:40:00,167.1,167.19,166.76,166.76,5805.0,156.3207,156.4049,156.0026,156.0026,5805.0
2020-06-15 11:45:00,166.77,166.77,166.6,166.69,8801.0,156.012,156.012,155.8529,155.9371,8801.0
2020-06-15 11:50:00,166.71,167.06,166.56,166.66,6570.0,155.9559,156.2833,155.8155,155.9091,6570.0
2020-06-15 11:55:00,166.71,167.17,166.71,167.15,6889.0,155.9559,156.3862,155.9559,156.3675,6889.0
2020-06-15 12:00:00,166.94,167.58,166.94,167.58,3300.0,156.171,156.7697,156.171,156.7697,3300.0
2020-06-15 12:05:00,167.62,167.75,167.62,167.75,5494.0,156.8071,156.9288,156.8071,156.9288,5494.0
2020-06-15 12:10:00,167.7,167.77,167.57,167.57,2400.0,156.882,156.9475,156.7604,156.7604,2400.0
2020-06-15 12:15:00,167.68,168.01,167.66,167.96,5643.0,156.8633,157.172,156.8446,157.1252,5643.0
2020-06-15 12:20:00,167.91,167.99,167.88,167.98,1100.0,157.0784,157.1533,157.0504,157.1439,1100.0
2020-06-15 12:25:00,168.1,168.1,167.91,167.94,7189.0,157.2562,157.2562,157.0784,157.1065,7189.0
2020-06-15 12:30:00,167.91,167.95,167.72,167.72,2200.0,157.0784,157.1159,156.9007,156.9007,2200.0
2020-06-15 12:35:00,167.83,168.01,167.83,168.01,6057.0,157.0036,157.172,157.0036,157.172,6057.0
2020-06-15 12:40:00,167.94,168.06,167.93,168.02,800.0,157.1065,157.2188,157.0972,157.1813,800.0
2020-06-15 12:45:00,168.07,168.31,168.07,168.26,2599.0,157.2281,157.4526,157.2281,157.4059,2599.0
2020-06-15 12:50:00,168.22,168.31,168.08,168.3,3121.0,157.3684,157.4526,157.2375,157.4433,3121.0
2020-06-15 12:55:00,168.23,168.35,168.23,168.29,1045.0,157.3778,157.4901,157.3778,157.4339,1045.0
2020-06-15 13:00:00,168.44,168.44,168.32,168.4,1037.0,157.5743,157.5743,157.462,157.5368,1037.0
2020-06-15 13:05:00,168.55,168.79,168.55,168.79,600.0,157.6772,157.9017,157.6772,157.9017,600.0
2020-06-15 13:10:00,168.76,168.85,168.66,168.76,10193.0,157.8736,157.9578,157.7801,157.8736,10193.0
2020-06-15 13:15:00,168.8,168.98,168.7,168.7,9306.0,157.911,158.0794,157.8175,157.8175,9306.0
2020-06-15 13:20:00,168.74,168.81,168.57,168.57,1850.0,157.8549,157.9204,157.6959,157.6959,1850.0
2020-06-15 13:25:00,168.47,168.6,168.47,168.53,5648.0,157.6023,157.7239,157.6023,157.6584,5648.0
2020-06-15 13:30:00,168.46,168.54,168.28,168.41,7154.0,157.593,157.6678,157.4246,157.5462,7154.0
2020-06-15 13:35:00,168.34,168.69,168.34,168.57,28986.0,157.4807,157.8081,157.4807,157.6959,28986.0
2020-06-15 13:40:00,168.58,168.61,168.31,168.31,1142.0,157.7052,157.7333,157.4526,157.4526,1142.0
2020-06-15 13:45:00,168.32,168.33,168.09,168.09,2101.0,157.462,157.4713,157.2468,157.2468,2101.0
2020-06-15 13:50:00,168.21,168.48,168.21,168.35,5108.0,157.3591,157.6117,157.3591,157.4901,5108.0
2020-06-15 13:55:00,168.3,168.39,168.2,168.21,8750.0,157.4433,157.5275,157.3497,157.3591,8750.0
2020-06-15 14:00:00,168.26,169.79,168.26,169.75,48304.0,157.4059,158.8372,157.4059,158.7997,48304.0
2020-06-15 14:05:00,169.69,170.01,169.6,169.9,5400.0,158.7436,159.043,158.6594,158.9401,5400.0
2020-06-15 14:10:00,169.89,169.98,169.69,169.87,9032.0,158.9307,159.0149,158.7436,158.912,9032.0
2020-06-15 14:15:00,170.26,170.53,170.24,170.4,3043.0,159.2768,159.5294,159.2581,159.4078,3043.0
2020-06-15 14:20:00,170.4,170.45,170.12,170.38,10779.0,159.4078,159.4546,159.1459,159.3891,10779.0
2020-06-15 14:25:00,170.43,170.43,170.24,170.34,7984.0,159.4359,159.4359,159.2581,159.3517,7984.0
2020-06-15 14:30:00,170.47,170.47,169.81,169.86,12881.0,159.4733,159.4733,158.8559,158.9027,12881.0
2020-06-15 14:35:00,170.11,170.18,169.95,170.04,2739.0,159.1365,159.202,158.9868,159.071,2739.0
2020-06-15 14:40:00,170.07,170.19,169.87,169.89,6287.0,159.0991,159.2114,158.912,158.9307,6287.0
2020-06-15 14:45:00,170.1,170.12,169.99,169.99,5765.0,159.1272,159.1459,159.0243,159.0243,5765.0
2020-06-15 14:50:00,170.06,170.13,169.68,169.72,1718.0,159.0897,159.1552,158.7343,158.7717,1718.0
2020-06-15 14:55:00,169.76,169.85,169.73,169.73,967.0,158.8091,158.8933,158.781,158.781,967.0
2020-06-15 15:00:00,169.76,170.26,169.76,170.12,2863.0,158.8091,159.2768,158.8091,159.1459,2863.0
2020-06-15 15:05:00,169.99,170.05,169.9,169.97,5347.0,159.0243,159.0804,158.9401,159.0056,5347.0
2020-06-15 15:10:00,169.99,170.17,169.99,170.0,9413.0,159.0243,159.1927,159.0243,159.0336,9413.0
2020-06-15 15:15:00,170.05,170.15,169.87,169.87,1817.0,159.0804,159.1739,158.912,158.912,1817.0
2020-06-15 15:20:00,169.86,169.86,169.48,169.7,5002.0,158.9027,158.9027,158.5472,158.753,5002.0
2020-06-15 15:25:00,169.88,169.88,169.3,169.31,5998.0,158.9214,158.9214,158.3788,158.3881,5998.0
2020-06-15 15:30:00,169.34,169.42,168.84,168.84,9748.0,158.4162,158.491,157.9484,157.9484,9748.0
2020-06-15 15:35:00,168.84,169.08,168.63,168.96,5336.0,157.9484,158.173,157.752,158.0607,5336.0
2020-06-15 15:40:00,168.92,169.2,168.7,169.16,28318.0,158.0233,158.2852,157.8175,158.2478,28318.0
2020-06-15 15:45:00,169.28,169.51,169.01,169.28,3700.0,158.3601,158.5752,158.1075,158.3601,3700.0
2020-06-15 15:50:00,169.19,169.69,169.12,169.56,9616.0,158.2759,158.7436,158.2104,158.622,9616.0
2020-06-15 15:55:00,169.62,169.97,169.5,169.97,8214.0,158.6781,159.0056,158.5659,159.0056,8214.0
2020-06-16 09:30:00,174.79,174.99,174.02,174.07,25852.0,163.5146,163.7017,162.7943,162.8411,25852.0
2020-06-16 09:35:00,174.06,174.42,173.91,174.17,8731.0,162.8317,163.1685,162.6914,162.9346,8731.0
2020-06-16 09:40:00,174.23,174.39,174.11,174.2,13068.0,162.9907,163.1404,162.8785,162.9627,13068.0
2020-06-16 09:45:00,174.28,174.46,173.75,173.77,11250.0,163.0375,163.2059,162.5417,162.5604,11250.0
2020-06-16 09:50:00,173.77,173.93,173.72,173.76,69100.0,162.5604,162.7101,162.5136,162.5511,69100.0
2020-06-16 09:55:00,174.01,174.22,173.96,174.18,7963.0,162.7849,162.9814,162.7382,162.944,7963.0
2020-06-16 10:00:00,174.17,174.37,173.97,174.28,5819.0,162.9346,163.1217,162.7475,163.0375,5819.0
2020-06-16 10:05:00,174.24,174.56,174.24,174.31,9924.0,163.0001,163.2995,163.0001,163.0656,9924.0
2020-06-16 10:10:00,174.16,174.47,174.16,174.37,3500.0,162.9253,163.2153,162.9253,163.1217,3500.0
2020-06-16 10:15:00,174.37,174.64,174.35,174.47,58181.0,163.1217,163.3743,163.103,163.2153,58181.0
2020-06-16 10:20:00,174.4,174.4,173.98,174.33,9986.0,163.1498,163.1498,162.7569,163.0843,9986.0
2020-06-16 10:25:00,174.33,174.64,174.28,174.61,6399.0,163.0843,163.3743,163.0375,163.3462,6399.0
2020-06-16 10:30:00,174.63,174.66,174.4,174.42,16447.0,163.3649,163.393,163.1498,163.1685,16447.0
2020-06-16 10:35:00,174.44,174.45,173.45,173.87,33037.0,163.1872,163.1966,162.2611,162.654,33037.0
2020-06-16 10:40:00,173.78,173.81,173.16,173.31,3819.0,162.5698,162.5978,161.9898,162.1301,3819.0
2020-06-16 10:45:00,173.2,173.59,172.9,173.59,10099.0,162.0272,162.392,161.7465,162.392,10099.0
2020-06-16 10:50:00,173.54,173.54,172.1,172.31,6812.0,162.3453,162.3453,160.9982,161.1946,6812.0
2020-06-16 10:55:00,172.23,172.42,171.17,171.17,10231.0,161.1198,161.2975,160.1281,160.1281,10231.0
2020-06-16 11:00:00,171.22,171.75,170.37,171.75,11401.0,160.1749,160.6707,159.3798,160.6707,11401.0
2020-06-16 11:05:00,171.78,172.31,171.78,172.25,4904.0,160.6988,161.1946,160.6988,161.1385,4904.0
2020-06-16 11:10:00,172.36,172.37,171.77,172.21,6800.0,161.2414,161.2507,160.6894,161.1011,6800.0
2020-06-16 11:15:00,172.28,172.94,172.28,172.75,32200.0,161.1665,161.784,161.1665,161.6062,32200.0
2020-06-16 11:20:00,172.55,173.11,172.55,173.02,33113.0,161.4191,161.943,161.4191,161.8588,33113.0
2020-06-16 11:25:00,173.03,173.11,172.84,172.92,5065.0,161.8682,161.943,161.6904,161.7653,5065.0
2020-06-16 11:30:00,172.99,173.36,172.67,173.03,78689.0,161.8307,162.1769,161.5314,161.8682,78689.0
2020-06-16 11:35:00,173.15,173.22,172.58,172.83,62139.0,161.9804,162.0459,161.4472,161.6811,62139.0
2020-06-16 11:40:00,172.7,173.05,172.7,172.97,74897.0,161.5594,161.8869,161.5594,161.812,74897.0
2020-06-16 11:45:00,172.94,173.44,172.94,173.38,90547.0,161.784,162.2517,161.784,162.1956,90547.0
2020-06-16 11:50:00,173.5,173.57,173.08,173.14,32060.0,162.3078,162.3733,161.9149,161.9711,32060.0
2020-06-16 11:55:00,173.14,173.17,172.67,172.78,59934.0,161.9711,161.9991,161.5314,161.6343,59934.0
2020-06-16 12:00:00,172.79,172.99,172.35,172.48,18278.0,161.6436,161.8307,161.232,161.3536,18278.0
2020-06-16 12:05:00,172.52,172.56,172.27,172.47,9262.0,161.3911,161.4285,161.1572,161.3443,9262.0
2020-06-16 12:10:00,172.4,172.62,172.35,172.57,9547.0,161.2788,161.4846,161.232,161.4378,9547.0
2020-06-16 12:15:00,172.69,172.76,172.39,172.58,7534.0,161.5501,161.6156,161.2694,161.4472,7534.0
2020-06-16 12:20:00,172.71,172.82,172.6,172.7,24499.0,161.5688,161.6717,161.4659,161.5594,24499.0
2020-06-16 12:25:00,172.8,173.05,172.8,173.04,4682.0,161.653,161.8869,161.653,161.8775,4682.0
2020-06-16 12:30:00,173.13,173.46,173.13,173.46,7185.0,161.9617,162.2704,161.9617,162.2704,7185.0
2020-06-16 12:35:00,173.45,173.78,173.45,173.62,8709.0,162.2611,162.5698,162.2611,162.4201,8709.0
2020-06-16 12:40:00,173.7,173.83,173.6,173.79,5660.0,162.4949,162.6166,162.4014,162.5791,5660.0
2020-06-16 12:45:00,173.84,173.84,173.53,173.53,4747.0,162.6259,162.6259,162.3359,162.3359,4747.0
2020-06-16 12:50:00,173.6,173.67,173.53,173.53,2300.0,162.4014,162.4669,162.3359,162.3359,2300.0
2020-06-16 12:55:00,173.47,173.58,173.32,173.54,3096.0,162.2798,162.3827,162.1395,162.3453,3096.0
2020-06-16 13:00:00,173.57,173.8,173.54,173.62,5054.0,162.3733,162.5885,162.3453,162.4201,5054.0
2020-06-16 13:05:00,173.47,173.61,173.37,173.58,2743.0,162.2798,162.4107,162.1862,162.3827,2743.0
2020-06-16 13:10:00,173.61,173.66,173.43,173.54,8667.0,162.4107,162.4575,162.2424,162.3453,8667.0
2020-06-16 13:15:00,173.61,173.81,173.53,173.81,3485.0,162.4107,162.5978,162.3359,162.5978,3485.0
2020-06-16 13:20:00,173.74,173.77,173.59,173.76,5421.0,162.5324,162.5604,162.392,162.5511,5421.0
2020-06-16 13:25:00,173.74,173.76,173.59,173.59,4740.0,162.5324,162.5511,162.392,162.392,4740.0
2020-06-16 13:30:00,173.61,173.67,173.27,173.31,3767.0,162.4107,162.4669,162.0927,162.1301,3767.0
2020-06-16 13:35:00,173.28,173.33,173.15,173.16,3200.0,162.102,162.1488,161.9804,161.9898,3200.0
2020-06-16 13:40:00,173.25,173.48,173.25,173.39,3817.0,162.074,162.2891,162.074,162.2049,3817.0
2020-06-16 13:45:00,173.48,173.48,173.29,173.3,4257.0,162.2891,162.2891,162.1114,162.1207,4257.0
2020-06-16 13:50:00,173.37,173.45,172.87,172.92,10104.0,162.1862,162.2611,161.7185,161.7653,10104.0
2020-06-16 13:55:00,172.88,173.07,172.79,173.04,5256.0,161.7278,161.9056,161.6436,161.8775,5256.0
2020-06-16 14:00:00,173.05,173.36,173.04,173.36,11206.0,161.8869,162.1769,161.8775,162.1769,11206.0
2020-06-16 14:05:00,173.34,173.44,173.29,173.4,7480.0,162.1582,162.2517,162.1114,162.2143,7480.0
2020-06-16 14:10:00,173.42,173.76,173.35,173.68,10305.0,162.233,162.5511,162.1675,162.4762,10305.0
2020-06-16 14:15:00,173.67,173.93,173.62,173.73,23405.0,162.4669,162.7101,162.4201,162.523,23405.0
2020-06-16 14:20:00,173.77,173.8,172.8,173.35,19589.0,162.5604,162.5885,161.653,162.1675,19589.0
2020-06-16 14:25:00,173.27,173.48,173.14,173.42,11274.0,162.0927,162.2891,161.9711,162.233,11274.0
2020-06-16 14:30:00,173.46,173.82,173.46,173.5,12957.0,162.2704,162.6072,162.2704,162.3078,12957.0
2020-06-16 14:35:00,173.44,173.67,173.42,173.52,5978.0,162.2517,162.4669,162.233,162.3266,5978.0
2020-06-16 14:40:00,173.53,173.55,173.28,173.32,6208.0,162.3359,162.3546,162.102,162.1395,6208.0
2020-06-16 14:45:00,173.39,173.39,173.17,173.37,3750.0,162.2049,162.2049,161.9991,162.1862,3750.0
2020-06-16 14:50:00,173.39,173.44,173.1,173.29,6792.0,162.2049,162.2517,161.9336,162.1114,6792.0
2020-06-16 14:55:00,173.34,173.43,173.17,173.29,4621.0,162.1582,162.2424,161.9991,162.1114,4621.0
2020-06-16 15:00:00,173.3,173.33,173.0,173.07,6288.0,162.1207,162.1488,161.8401,161.9056,6288.0
2020-06-16 15:05:00,173.09,173.13,172.51,172.56,6122.0,161.9243,161.9617,161.3817,161.4285,6122.0
2020-06-16 15:10:00,172.57,172.74,172.55,172.66,11280.0,161.4378,161.5969,161.4191,161.522,11280.0
2020-06-16 15:15:00,172.65,172.65,171.93,172.04,20676.0,161.5127,161.5127,160.8391,160.942,20676.0
2020-06-16 15:20:00,172.13,172.55,172.12,172.5,17508.0,161.0262,161.4191,161.0169,161.3723,17508.0
2020-06-16 15:25:00,172.48,172.83,172.48,172.73,11582.0,161.3536,161.6811,161.3536,161.5875,11582.0
2020-06-16 15:30:00,172.72,173.21,172.54,173.17,7346.0,161.5782,162.0365,161.4098,161.9991,7346.0
2020-06-16 15:35:00,173.08,173.08,172.64,172.79,9117.0,161.9149,161.9149,161.5033,161.6436,9117.0
2020-06-16 15:40:00,172.8,172.93,172.39,172.47,94041.0,161.653,161.7746,161.2694,161.3443,94041.0
2020-06-16 15:45:00,172.42,172.75,172.42,172.51,114124.0,161.2975,161.6062,161.2975,161.3817,114124.0
2020-06-16 15:50:00,172.62,172.91,172.26,172.47,16161.0,161.4846,161.7559,161.1478,161.3443,16161.0
2020-06-16 15:55:00,172.34,173.15,172.31,173.15,15532.0,161.2227,161.9804,161.1946,161.9804,15532.0
2020-06-17 09:30:00,173.87,173.87,173.43,173.47,19030.0,162.654,162.654,162.2424,162.2798,19030.0
2020-06-17 09:35:00,173.64,173.7,173.15,173.15,5198.0,162.4388,162.4949,161.9804,161.9804,5198.0
2020-06-17 09:40:00,173.09,173.43,173.0,173.43,3566.0,161.9243,162.2424,161.8401,162.2424,3566.0
2020-06-17 09:45:00,173.51,173.54,173.4,173.54,5337.0,162.3172,162.3453,162.2143,162.3453,5337.0
2020-06-17 09:50:00,173.61,173.71,173.38,173.44,4758.0,162.4107,162.5043,162.1956,162.2517,4758.0
2020-06-17 09:55:00,173.35,173.35,172.77,172.94,7765.0,162.1675,162.1675,161.6249,161.784,7765.0
2020-06-17 10:00:00,173.04,173.2,172.88,172.88,6330.0,161.8775,162.0272,161.7278,161.7278,6330.0
2020-06-17 10:05:00,172.89,173.33,172.88,173.31,2900.0,161.7372,162.1488,161.7278,162.1301,2900.0
2020-06-17 10:10:00,173.07,173.34,172.99,173.06,6145.0,161.9056,162.1582,161.8307,161.8962,6145.0
2020-06-17 10:15:00,173.12,173.49,172.52,172.52,19221.0,161.9524,162.2985,161.3911,161.3911,19221.0
2020-06-17 10:20:00,172.74,172.79,172.48,172.48,5210.0,161.5969,161.6436,161.3536,161.3536,5210.0
2020-06-17 10:25:00,172.51,172.69,172.36,172.44,18784.0,161.3817,161.5501,161.2414,161.3162,18784.0
2020-06-17 10:30:00,172.39,172.65,172.3,172.55,4000.0,161.2694,161.5127,161.1853,161.4191,4000.0
2020-06-17 10:35:00,172.74,172.96,172.62,172.86,5916.0,161.5969,161.8027,161.4846,161.7091,5916.0
2020-06-17 10:40:00,172.87,172.87,172.84,172.84,300.0,161.7185,161.7185,161.6904,161.6904,300.0
2020-06-17 10:45:00,172.93,173.01,172.84,172.95,3138.0,161.7746,161.8494,161.6904,161.7933,3138.0
2020-06-17 10:50:00,172.93,173.22,172.93,173.16,4222.0,161.7746,162.0459,161.7746,161.9898,4222.0
2020-06-17 10:55:00,173.27,173.36,173.18,173.18,1460.0,162.0927,162.1769,162.0085,162.0085,1460.0
2020-06-17 11:00:00,173.19,173.23,172.96,173.13,1628.0,162.0178,162.0553,161.8027,161.9617,1628.0
2020-06-17 11:05:00,173.07,173.24,173.0,173.09,11572.0,161.9056,162.0646,161.8401,161.9243,11572.0
2020-06-17 11:10:00,173.11,173.28,172.94,172.97,6420.0,161.943,162.102,161.784,161.812,6420.0
2020-06-17 11:15:00,172.92,173.14,172.8,172.92,8152.0,161.7653,161.9711,161.653,161.7653,8152.0
2020-06-17 11:20:00,172.88,172.88,172.68,172.69,2106.0,161.7278,161.7278,161.5407,161.5501,2106.0
2020-06-17 11:25:00,172.66,172.85,172.65,172.85,2125.0,161.522,161.6998,161.5127,161.6998,2125.0
2020-06-17 11:30:00,172.81,173.01,172.81,172.89,2018.0,161.6624,161.8494,161.6624,161.7372,2018.0
2020-06-17 11:35:00,172.94,173.11,172.94,173.0,2213.0,161.784,161.943,161.784,161.8401,2213.0
2020-06-17 11:40:00,173.03,173.2,173.03,173.19,1869.0,161.8682,162.0272,161.8682,162.0178,1869.0
2020-06-17 11:45:00,173.25,173.25,173.09,173.09,2049.0,162.074,162.074,161.9243,161.9243,2049.0
2020-06-17 11:50:00,173.05,173.12,173.02,173.04,1394.0,161.8869,161.9524,161.8588,161.8775,1394.0
2020-06-17 11:55:00,173.14,173.31,173.14,173.29,3685.0,161.9711,162.1301,161.9711,162.1114,3685.0
2020-06-17 12:00:00,173.35,173.35,173.19,173.22,4250.0,162.1675,162.1675,162.0178,162.0459,4250.0
2020-06-17 12:05:00,173.23,173.32,173.21,173.27,2391.0,162.0553,162.1395,162.0365,162.0927,2391.0
2020-06-17 12:10:00,173.22,173.25,173.15,173.15,5616.0,162.0459,162.074,161.9804,161.9804,5616.0
2020-06-17 12:15:00,173.16,173.23,173.12,173.17,4000.0,161.9898,162.0553,161.9524,161.9991,4000.0
2020-06-17 12:20:00,173.16,173.19,172.99,173.19,5333.0,161.9898,162.0178,161.8307,162.0178,5333.0
2020-06-17 12:25:00,173.15,173.24,173.15,173.18,2937.0,161.9804,162.0646,161.9804,162.0085,2937.0
2020-06-17 12:30:00,173.18,173.63,173.18,173.56,6737.0,162.0085,162.4295,162.0085,162.364,6737.0
2020-06-17 12:35:00,173.51,173.55,173.5,173.55,8104.0,162.3172,162.3546,162.3078,162.3546,8104.0
2020-06-17 12:40:00,173.47,173.57,173.44,173.56,2826.0,162.2798,162.3733,162.2517,162.364,2826.0
2020-06-17 12:45:00,173.6,173.6,173.49,173.49,2900.0,162.4014,162.4014,162.2985,162.2985,2900.0
2020-06-17 12:50:00,173.49,173.51,173.45,173.5,14374.0,162.2985,162.3172,162.2611,162.3078,14374.0
2020-06-17 12:55:00,173.47,173.49,173.35,173.47,12102.0,162.2798,162.2985,162.1675,162.2798,12102.0
2020-06-17 13:00:00,173.55,173.7,173.53,173.69,4402.0,162.3546,162.4949,162.3359,162.4856,4402.0
2020-06-17 13:05:00,173.67,173.76,173.67,173.75,3000.0,162.4669,162.5511,162.4669,162.5417,3000.0
2020-06-17 13:10:00,173.72,173.74,173.67,173.68,4523.0,162.5136,162.5324,162.4669,162.4762,4523.0
2020-06-17 13:15:00,173.68,173.68,173.63,173.63,200.0,162.4762,162.4762,162.4295,162.4295,200.0
2020-06-17 13:20:00,173.64,173.74,173.63,173.71,1259.0,162.4388,162.5324,162.4295,162.5043,1259.0
2020-06-17 13:25:00,173.68,173.82,173.68,173.81,6628.0,162.4762,162.6072,162.4762,162.5978,6628.0
2020-06-17 13:30:00,173.83,173.83,173.82,173.82,3075.0,162.6166,162.6166,162.6072,162.6072,3075.0
2020-06-17 13:35:00,173.83,173.94,173.82,173.94,1200.0,162.6166,162.7195,162.6072,162.7195,1200.0
2020-06-17 13:40:00,173.88,173.94,173.87,173.89,6878.0,162.6633,162.7195,162.654,162.6727,6878.0
2020-06-17 13:45:00,173.81,173.87,173.81,173.86,435.0,162.5978,162.654,162.5978,162.6446,435.0
2020-06-17 13:50:00,173.9,173.93,173.7,173.73,1554.0,162.682,162.7101,162.4949,162.523,1554.0
2020-06-17 13:55:00,173.8,173.8,173.63,173.63,3910.0,162.5885,162.5885,162.4295,162.4295,3910.0
2020-06-17 14:00:00,173.59,173.59,173.53,173.53,2330.0,162.392,162.392,162.3359,162.3359,2330.0
2020-06-17 14:05:00,173.52,173.67,173.52,173.67,3351.0,162.3266,162.4669,162.3266,162.4669,3351.0
2020-06-17 14:10:00,173.68,173.81,173.67,173.67,3212.0,162.4762,162.5978,162.4669,162.4669,3212.0
2020-06-17 14:15:00,173.61,173.62,173.48,173.48,1861.0,162.4107,162.4201,162.2891,162.2891,1861.0
2020-06-17 14:20:00,173.54,173.57,173.52,173.55,960.0,162.3453,162.3733,162.3266,162.3546,960.0
2020-06-17 14:25:00,173.49,173.65,173.41,173.65,3118.0,162.2985,162.4482,162.2236,162.4482,3118.0
2020-06-17 14:30:00,173.56,173.56,173.45,173.49,2801.0,162.364,162.364,162.2611,162.2985,2801.0
2020-06-17 14:35:00,173.54,173.54,173.5,173.51,5438.0,162.3453,162.3453,162.3078,162.3172,5438.0
2020-06-17 14:40:00,173.65,173.83,173.65,173.71,3580.0,162.4482,162.6166,162.4482,162.5043,3580.0
2020-06-17 14:45:00,173.72,173.72,173.53,173.58,2667.0,162.5136,162.5136,162.3359,162.3827,2667.0
2020-06-17 14:50:00,173.67,173.81,173.59,173.59,3319.0,162.4669,162.5978,162.392,162.392,3319.0
2020-06-17 14:55:00,173.61,173.61,173.31,173.31,1708.0,162.4107,162.4107,162.1301,162.1301,1708.0
2020-06-17 15:00:00,173.16,173.16,172.98,173.16,6610.0,161.9898,161.9898,161.8214,161.9898,6610.0
2020-06-17 15:05:00,173.14,173.2,173.14,173.16,2248.0,161.9711,162.0272,161.9711,161.9898,2248.0
2020-06-17 15:10:00,173.01,173.06,172.94,173.05,2527.0,161.8494,161.8962,161.784,161.8869,2527.0
2020-06-17 15:15:00,173.07,173.1,172.93,172.99,2864.0,161.9056,161.9336,161.7746,161.8307,2864.0
2020-06-17 15:20:00,172.89,172.99,172.59,172.62,4974.0,161.7372,161.8307,161.4565,161.4846,4974.0
2020-06-17 15:25:00,172.68,172.69,172.36,172.58,3762.0,161.5407,161.5501,161.2414,161.4472,3762.0
2020-06-17 15:30:00,172.46,172.77,172.35,172.77,4340.0,161.3349,161.6249,161.232,161.6249,4340.0
2020-06-17 15:35:00,172.69,172.78,172.52,172.71,10394.0,161.5501,161.6343,161.3911,161.5688,10394.0
2020-06-17 15:40:00,172.68,172.68,172.15,172.26,10424.0,161.5407,161.5407,161.0449,161.1478,10424.0
2020-06-17 15:45:00,172.34,172.44,172.13,172.13,88141.0,161.2227,161.3162,161.0262,161.0262,88141.0
2020-06-17 15:50:00,172.08,172.68,172.08,172.48,30678.0,160.9794,161.5407,160.9794,161.3536,30678.0
2020-06-17 15:55:00,172.49,172.66,172.39,172.4,49204.0,161.363,161.522,161.2694,161.2788,49204.0
2020-06-18 09:30:00,171.5,171.75,171.1,171.66,9173.0,160.4369,160.6707,160.0627,160.5865,9173.0
2020-06-18 09:35:00,171.6,172.03,171.34,171.96,2986.0,160.5304,160.9327,160.2872,160.8672,2986.0
2020-06-18 09:40:00,171.89,172.12,171.89,172.08,3617.0,160.8017,161.0169,160.8017,160.9794,3617.0
2020-06-18 09:45:00,172.17,172.45,172.01,172.45,12100.0,161.0636,161.3256,160.914,161.3256,12100.0
2020-06-18 09:50:00,172.41,172.44,172.13,172.14,4300.0,161.2882,161.3162,161.0262,161.0356,4300.0
2020-06-18 09:55:00,172.17,172.2,171.98,172.05,2406.0,161.0636,161.0917,160.8859,160.9514,2406.0
2020-06-18 10:00:00,172.06,172.3,172.06,172.27,907.0,160.9607,161.1853,160.9607,161.1572,907.0
2020-06-18 10:05:00,172.39,172.62,172.39,172.62,1977.0,161.2694,161.4846,161.2694,161.4846,1977.0
2020-06-18 10:10:00,172.54,172.54,172.44,172.53,8216.0,161.4098,161.4098,161.3162,161.4004,8216.0
2020-06-18 10:15:00,172.48,172.52,172.37,172.52,2480.0,161.3536,161.3911,161.2507,161.3911,2480.0
2020-06-18 10:20:00,172.36,172.38,172.2,172.2,3200.0,161.2414,161.2601,161.0917,161.0917,3200.0
2020-06-18 10:25:00,172.3,172.38,172.25,172.25,2474.0,161.1853,161.2601,161.1385,161.1385,2474.0
2020-06-18 10:30:00,172.31,172.51,172.07,172.35,10401.0,161.1946,161.3817,160.9701,161.232,10401.0
2020-06-18 10:35:00,172.33,172.74,172.33,172.61,9589.0,161.2133,161.5969,161.2133,161.4753,9589.0
2020-06-18 10:40:00,172.54,172.55,172.34,172.43,2844.0,161.4098,161.4191,161.2227,161.3069,2844.0
2020-06-18 10:45:00,172.44,172.78,172.44,172.57,10030.0,161.3162,161.6343,161.3162,161.4378,10030.0
2020-06-18 10:50:00,172.53,172.53,172.25,172.25,1708.0,161.4004,161.4004,161.1385,161.1385,1708.0
2020-06-18 10:55:00,172.29,172.87,172.29,172.87,1550.0,161.1759,161.7185,161.1759,161.7185,1550.0
2020-06-18 11:00:00,172.77,172.77,172.59,172.66,960.0,161.6249,161.6249,161.4565,161.522,960.0
2020-06-18 11:05:00,172.67,172.75,172.64,172.67,1333.0,161.5314,161.6062,161.5033,161.5314,1333.0
2020-06-18 11:10:00,172.65,172.68,172.63,172.64,2285.0,161.5127,161.5407,161.494,161.5033,2285.0
2020-06-18 11:15:00,172.81,172.84,172.71,172.71,2210.0,161.6624,161.6904,161.5688,161.5688,2210.0
2020-06-18 11:20:00,172.69,172.7,172.53,172.55,3732.0,161.5501,161.5594,161.4004,161.4191,3732.0
2020-06-18 11:25:00,172.58,172.71,172.54,172.54,3244.0,161.4472,161.5688,161.4098,161.4098,3244.0
2020-06-18 11:30:00,172.69,172.72,172.47,172.47,3000.0,161.5501,161.5782,161.3443,161.3443,3000.0
2020-06-18 11:35:00,172.49,172.49,172.49,172.49,100.0,161.363,161.363,161.363,161.363,100.0
2020-06-18 11:40:00,172.25,172.35,172.22,172.28,7551.0,161.1385,161.232,161.1104,161.1665,7551.0
2020-06-18 11:45:00,172.23,172.42,172.22,172.38,6979.0,161.1198,161.2975,161.1104,161.2601,6979.0
2020-06-18 11:50:00,172.32,172.32,172.04,172.09,5376.0,161.204,161.204,160.942,160.9888,5376.0
2020-06-18 11:55:00,172.05,172.1,172.02,172.07,6864.0,160.9514,160.9982,160.9233,160.9701,6864.0
2020-06-18 12:00:00,172.14,172.16,171.94,171.95,4825.0,161.0356,161.0543,160.8485,160.8578,4825.0
2020-06-18 12:05:00,171.95,172.13,171.94,172.13,21015.0,160.8578,161.0262,160.8485,161.0262,21015.0
2020-06-18 12:10:00,172.06,172.12,171.99,172.08,5694.0,160.9607,161.0169,160.8952,160.9794,5694.0
2020-06-18 12:15:00,172.04,172.11,172.02,172.07,1180.0,160.942,161.0075,160.9233,160.9701,1180.0
2020-06-18 12:20:00,172.06,172.26,172.06,172.23,4843.0,160.9607,161.1478,160.9607,161.1198,4843.0
2020-06-18 12:25:00,172.34,172.48,172.33,172.48,15444.0,161.2227,161.3536,161.2133,161.3536,15444.0
2020-06-18 12:30:00,172.36,172.36,172.22,172.28,8993.0,161.2414,161.2414,161.1104,161.1665,8993.0
2020-06-18 12:35:00,172.24,172.26,172.06,172.12,2127.0,161.1291,161.1478,160.9607,161.0169,2127.0
2020-06-18 12:40:00,172.22,172.22,172.12,172.12,893.0,161.1104,161.1104,161.0169,161.0169,893.0
2020-06-18 12:45:00,172.21,172.28,172.18,172.28,3039.0,161.1011,161.1665,161.073,161.1665,3039.0
2020-06-18 12:50:00,172.24,172.42,172.24,172.42,3065.0,161.1291,161.2975,161.1291,161.2975,3065.0
2020-06-18 12:55:00,172.41,172.41,172.34,172.38,1270.0,161.2882,161.2882,161.2227,161.2601,1270.0
2020-06-18 13:00:00,172.38,172.51,172.35,172.43,3072.0,161.2601,161.3817,161.232,161.3069,3072.0
2020-06-18 13:05:00,172.35,172.44,172.33,172.44,3004.0,161.232,161.3162,161.2133,161.3162,3004.0
2020-06-18 13:10:00,172.49,172.5,172.43,172.45,649.0,161.363,161.3723,161.3069,161.3256,649.0
2020-06-18 13:15:00,172.47,172.47,172.36,172.47,900.0,161.3443,161.3443,161.2414,161.3443,900.0
2020-06-18 13:20:00,172.52,172.52,172.43,172.43,1295.0,161.3911,161.3911,161.3069,161.3069,1295.0
2020-06-18 13:25:00,172.42,172.5,172.33,172.47,2829.0,161.2975,161.3723,161.2133,161.3443,2829.0
2020-06-18 13:30:00,172.5,172.57,172.46,172.56,905.0,161.3723,161.4378,161.3349,161.4285,905.0
2020-06-18 13:35:00,172.57,172.69,172.57,172.67,5051.0,161.4378,161.5501,161.4378,161.5314,5051.0
2020-06-18 13:40:00,172.68,172.69,172.67,172.68,700.0,161.5407,161.5501,161.5314,161.5407,700.0
2020-06-18 13:45:00,172.65,172.69,172.63,172.69,1407.0,161.5127,161.5501,161.494,161.5501,1407.0
2020-06-18 13:50:00,172.64,172.66,172.64,172.66,603.0,161.5033,161.522,161.5033,161.522,603.0
2020-06-18 13:55:00,172.7,172.7,172.62,172.67,701.0,161.5594,161.5594,161.4846,161.5314,701.0
2020-06-18 14:00:00,172.68,172.68,172.26,172.26,6358.0,161.5407,161.5407,161.1478,161.1478,6358.0
2020-06-18 14:05:00,172.28,172.33,172.06,172.14,3893.0,161.1665,161.2133,160.9607,161.0356,3893.0
2020-06-18 14:10:00,172.19,172.21,172.11,172.18,19400.0,161.0823,161.1011,161.0075,161.073,19400.0
2020-06-18 14:15:00,172.16,172.22,172.0,172.22,13693.0,161.0543,161.1104,160.9046,161.1104,13693.0
2020-06-18 14:20:00,172.16,172.33,172.16,172.31,1831.0,161.0543,161.2133,161.0543,161.1946,1831.0
2020-06-18 14:25:00,172.37,172.4,172.27,172.29,1908.0,161.2507,161.2788,161.1572,161.1759,1908.0
2020-06-18 14:30:00,172.33,172.55,172.13,172.36,6825.0,161.2133,161.4191,161.0262,161.2414,6825.0
2020-06-18 14:35:00,172.37,172.39,172.25,172.33,2530.0,161.2507,161.2694,161.1385,161.2133,2530.0
2020-06-18 14:40:00,172.33,172.33,172.14,172.14,1549.0,161.2133,161.2133,161.0356,161.0356,1549.0
2020-06-18 14:45:00,172.19,172.23,172.15,172.15,4733.0,161.0823,161.1198,161.0449,161.0449,4733.0
2020-06-18 14:50:00,172.21,172.3,172.21,172.3,1235.0,161.1011,161.1853,161.1011,161.1853,1235.0
2020-06-18 14:55:00,172.23,172.23,171.93,171.93,2370.0,161.1198,161.1198,160.8391,160.8391,2370.0
2020-06-18 15:00:00,172.0,172.0,171.7,171.77,7526.0,160.9046,160.9046,160.624,160.6894,7526.0
2020-06-18 15:05:00,171.74,171.96,171.68,171.96,10302.0,160.6614,160.8672,160.6052,160.8672,10302.0
2020-06-18 15:10:00,171.85,171.89,171.71,171.73,9752.0,160.7643,160.8017,160.6333,160.652,9752.0
2020-06-18 15:15:00,171.79,171.96,171.79,171.93,4995.0,160.7081,160.8672,160.7081,160.8391,4995.0
2020-06-18 15:20:00,171.89,172.05,171.86,172.04,3685.0,160.8017,160.9514,160.7736,160.942,3685.0
2020-06-18 15:25:00,171.92,172.07,171.92,172.07,2409.0,160.8298,160.9701,160.8298,160.9701,2409.0
2020-06-18 15:30:00,172.08,172.37,172.0,172.23,5381.0,160.9794,161.2507,160.9046,161.1198,5381.0
2020-06-18 15:35:00,172.18,172.4,172.18,172.36,3716.0,161.073,161.2788,161.073,161.2414,3716.0
2020-06-18 15:40:00,172.32,172.32,172.17,172.18,3972.0,161.204,161.204,161.0636,161.073,3972.0
2020-06-18 15:45:00,172.22,172.23,172.09,172.22,4542.0,161.1104,161.1198,160.9888,161.1104,4542.0
2020-06-18 15:50:00,172.21,172.47,172.01,172.45,7327.0,161.1011,161.3443,160.914,161.3256,7327.0
2020-06-18 15:55:00,172.46,172.65,172.37,172.52,16929.0,161.3349,161.5127,161.2507,161.3911,16929.0
2020-06-19 09:30:00,174.79,174.79,174.28,174.5,22808.0,163.5146,163.5146,163.0375,163.2433,22808.0
2020-06-19 09:35:00,174.52,174.6,174.38,174.39,4757.0,163.262,163.3369,163.1311,163.1404,4757.0
2020-06-19 09:40:00,174.61,174.61,174.24,174.28,4171.0,163.3462,163.3462,163.0001,163.0375,4171.0
2020-06-19 09:45:00,174.35,174.43,174.14,174.43,4849.0,163.103,163.1778,162.9066,163.1778,4849.0
2020-06-19 09:50:00,174.46,174.53,174.34,174.34,2250.0,163.2059,163.2714,163.0937,163.0937,2250.0
2020-06-19 09:55:00,174.41,174.41,173.9,174.01,5016.0,163.1591,163.1591,162.682,162.7849,5016.0
2020-06-19 10:00:00,174.04,174.18,173.93,174.16,8809.0,162.813,162.944,162.7101,162.9253,8809.0
2020-06-19 10:05:00,174.19,174.22,174.12,174.12,1600.0,162.9533,162.9814,162.8878,162.8878,1600.0
2020-06-19 10:10:00,174.01,174.03,173.95,173.98,1499.0,162.7849,162.8037,162.7288,162.7569,1499.0
2020-06-19 10:15:00,174.11,174.19,174.08,174.1,2614.0,162.8785,162.9533,162.8504,162.8691,2614.0
2020-06-19 10:20:00,174.14,174.18,174.08,174.18,300.0,162.9066,162.944,162.8504,162.944,300.0
2020-06-19 10:25:00,174.18,174.22,173.97,174.08,4599.0,162.944,162.9814,162.7475,162.8504,4599.0
2020-06-19 10:30:00,173.99,173.99,173.78,173.79,1303.0,162.7662,162.7662,162.5698,162.5791,1303.0
2020-06-19 10:35:00,173.84,173.91,173.84,173.91,3273.0,162.6259,162.6914,162.6259,162.6914,3273.0
2020-06-19 10:40:00,173.68,173.9,173.68,173.84,9023.0,162.4762,162.682,162.4762,162.6259,9023.0
2020-06-19 10:45:00,173.76,173.88,173.65,173.88,2528.0,162.5511,162.6633,162.4482,162.6633,2528.0
2020-06-19 10:50:00,173.9,173.93,173.71,173.93,10478.0,162.682,162.7101,162.5043,162.7101,10478.0
2020-06-19 10:55:00,173.79,173.84,173.58,173.66,1546.0,162.5791,162.6259,162.3827,162.4575,1546.0
2020-06-19 11:00:00,173.7,173.84,173.65,173.84,941.0,162.4949,162.6259,162.4482,162.6259,941.0
2020-06-19 11:05:00,173.94,173.94,173.82,173.83,500.0,162.7195,162.7195,162.6072,162.6166,500.0
2020-06-19 11:10:00,173.82,173.99,173.76,173.99,3174.0,162.6072,162.7662,162.5511,162.7662,3174.0
2020-06-19 11:15:00,173.66,173.66,173.55,173.55,1000.0,162.4575,162.4575,162.3546,162.3546,1000.0
2020-06-19 11:20:00,173.52,173.73,173.45,173.7,11612.0,162.3266,162.523,162.2611,162.4949,11612.0
2020-06-19 11:25:00,173.68,173.75,173.64,173.66,4796.0,162.4762,162.5417,162.4388,162.4575,4796.0
2020-06-19 11:30:00,173.65,173.66,173.57,173.57,32951.0,162.4482,162.4575,162.3733,162.3733,32951.0
2020-06-19 11:35:00,173.51,173.58,173.37,173.38,2360.0,162.3172,162.3827,162.1862,162.1956,2360.0
2020-06-19 11:40:00,173.46,173.46,173.28,173.28,3784.0,162.2704,162.2704,162.102,162.102,3784.0
2020-06-19 11:45:00,173.4,173.55,173.4,173.52,874.0,162.2143,162.3546,162.2143,162.3266,874.0
2020-06-19 11:50:00,173.47,173.52,173.44,173.51,2491.0,162.2798,162.3266,162.2517,162.3172,2491.0
2020-06-19 11:55:00,173.48,173.48,173.33,173.33,375.0,162.2891,162.2891,162.1488,162.1488,375.0
2020-06-19 12:00:00,173.36,173.36,173.11,173.11,2780.0,162.1769,162.1769,161.943,161.943,2780.0
2020-06-19 12:05:00,173.05,173.05,172.93,172.94,2100.0,161.8869,161.8869,161.7746,161.784,2100.0
2020-06-19 12:10:00,173.03,173.06,172.52,172.52,3309.0,161.8682,161.8962,161.3911,161.3911,3309.0
2020-06-19 12:15:00,172.28,172.41,171.64,171.69,15182.0,161.1665,161.2882,160.5678,160.6146,15182.0
2020-06-19 12:20:00,171.42,171.92,171.3,171.3,10404.0,160.362,160.8298,160.2498,160.2498,10404.0
2020-06-19 12:25:00,171.45,171.94,171.44,171.94,4673.0,160.3901,160.8485,160.3807,160.8485,4673.0
2020-06-19 12:30:00,171.9,172.14,171.9,171.93,5407.0,160.8111,161.0356,160.8111,160.8391,5407.0
2020-06-19 12:35:00,171.99,172.02,171.79,171.79,1405.0,160.8952,160.9233,160.7081,160.7081,1405.0
2020-06-19 12:40:00,171.75,172.05,171.62,171.99,4017.0,160.6707,160.9514,160.5491,160.8952,4017.0
2020-06-19 12:45:00,172.05,172.23,171.83,172.22,4324.0,160.9514,161.1198,160.7456,161.1104,4324.0
2020-06-19 12:50:00,172.24,172.28,172.2,172.25,5673.0,161.1291,161.1665,161.0917,161.1385,5673.0
2020-06-19 12:55:00,172.28,172.67,172.28,172.59,3165.0,161.1665,161.5314,161.1665,161.4565,3165.0
2020-06-19 13:00:00,172.58,172.58,172.27,172.3,2518.0,161.4472,161.4472,161.1572,161.1853,2518.0
2020-06-19 13:05:00,172.37,172.4,172.26,172.32,1754.0,161.2507,161.2788,161.1478,161.204,1754.0
2020-06-19 13:10:00,172.43,172.44,172.26,172.35,7165.0,161.3069,161.3162,161.1478,161.232,7165.0
2020-06-19 13:15:00,172.3,172.3,172.03,172.05,1171.0,161.1853,161.1853,160.9327,160.9514,1171.0
2020-06-19 13:20:00,171.91,171.99,171.64,171.67,5424.0,160.8204,160.8952,160.5678,160.5959,5424.0
2020-06-19 13:25:00,171.65,171.84,171.65,171.82,1638.0,160.5772,160.7549,160.5772,160.7362,1638.0
2020-06-19 13:30:00,171.7,171.7,171.41,171.41,9800.0,160.624,160.624,160.3527,160.3527,9800.0
2020-06-19 13:35:00,171.41,171.96,171.41,171.93,6948.0,160.3527,160.8672,160.3527,160.8391,6948.0
2020-06-19 13:40:00,171.93,172.02,171.88,171.96,1100.0,160.8391,160.9233,160.7923,160.8672,1100.0
2020-06-19 13:45:00,171.96,172.02,171.52,171.65,3500.0,160.8672,160.9233,160.4556,160.5772,3500.0
2020-06-19 13:50:00,171.71,171.72,171.5,171.54,1585.0,160.6333,160.6427,160.4369,160.4743,1585.0
2020-06-19 13:55:00,171.7,171.75,171.21,171.22,7098.0,160.624,160.6707,160.1656,160.1749,7098.0
2020-06-19 14:00:00,171.33,171.62,171.3,171.47,23176.0,160.2778,160.5491,160.2498,160.4088,23176.0
2020-06-19 14:05:00,171.47,171.47,170.9,171.15,11151.0,160.4088,160.4088,159.8756,160.1094,11151.0
2020-06-19 14:10:00,171.06,171.07,170.94,171.05,1846.0,160.0252,160.0346,159.913,160.0159,1846.0
2020-06-19 14:15:00,171.0,171.23,170.86,170.91,3200.0,159.9691,160.1843,159.8381,159.8849,3200.0
2020-06-19 14:20:00,170.92,171.24,170.92,171.24,7674.0,159.8943,160.1936,159.8943,160.1936,7674.0
2020-06-19 14:25:00,171.25,171.25,171.0,171.0,6674.0,160.203,160.203,159.9691,159.9691,6674.0
2020-06-19 14:30:00,170.94,171.52,170.94,171.38,4907.0,159.913,160.4556,159.913,160.3246,4907.0
2020-06-19 14:35:00,171.38,171.69,171.38,171.64,3439.0,160.3246,160.6146,160.3246,160.5678,3439.0
2020-06-19 14:40:00,171.58,171.85,171.56,171.83,2754.0,160.5117,160.7643,160.493,160.7456,2754.0
2020-06-19 14:45:00,171.91,171.95,171.71,171.75,1895.0,160.8204,160.8578,160.6333,160.6707,1895.0
2020-06-19 14:50:00,171.82,172.07,171.75,172.02,2721.0,160.7362,160.9701,160.6707,160.9233,2721.0
2020-06-19 14:55:00,171.93,172.12,171.93,172.06,4794.0,160.8391,161.0169,160.8391,160.9607,4794.0
2020-06-19 15:00:00,171.98,172.04,171.92,171.98,4442.0,160.8859,160.942,160.8298,160.8859,4442.0
2020-06-19 15:05:00,171.92,172.01,171.83,171.87,2111.0,160.8298,160.914,160.7456,160.783,2111.0
2020-06-19 15:10:00,171.86,172.22,171.67,172.21,8918.0,160.7736,161.1104,160.5959,161.1011,8918.0
2020-06-19 15:15:00,172.35,172.57,172.34,172.56,6109.0,161.232,161.4378,161.2227,161.4285,6109.0
2020-06-19 15:20:00,172.55,172.65,172.44,172.58,3521.0,161.4191,161.5127,161.3162,161.4472,3521.0
2020-06-19 15:25:00,172.53,172.53,172.34,172.34,2369.0,161.4004,161.4004,161.2227,161.2227,2369.0
2020-06-19 15:30:00,172.29,172.42,172.26,172.42,2911.0,161.1759,161.2975,161.1478,161.2975,2911.0
2020-06-19 15:35:00,172.51,172.51,172.13,172.18,6731.0,161.3817,161.3817,161.0262,161.073,6731.0
2020-06-19 15:40:00,172.16,172.41,172.16,172.35,8350.0,161.0543,161.2882,161.0543,161.232,8350.0
2020-06-19 15:45:00,172.39,172.45,171.84,171.84,19502.0,161.2694,161.3256,160.7549,160.7549,19502.0
2020-06-19 15:50:00,171.86,172.16,171.86,172.14,2830.0,160.7736,161.0543,160.7736,161.0356,2830.0
2020-06-19 15:55:00,172.09,172.1,171.58,171.65,33688.0,160.9888,160.9982,160.5117,160.5772,33688.0
2020-06-22 09:30:00,171.33,171.54,170.66,170.8,10474.0,160.2778,160.4743,159.651,159.782,10474.0
2020-06-22 09:35:00,170.97,171.0,170.62,170.62,3304.0,159.941,159.9691,159.6136,159.6136,3304.0
2020-06-22 09:40:00,170.64,170.94,170.64,170.94,5043.0,159.6323,159.913,159.6323,159.913,5043.0
2020-06-22 09:45:00,170.91,171.28,170.88,171.17,5900.0,159.8849,160.231,159.8569,160.1281,5900.0
2020-06-22 09:50:00,171.22,171.43,171.15,171.36,10038.0,160.1749,160.3714,160.1094,160.3059,10038.0
2020-06-22 09:55:00,171.39,171.64,171.38,171.54,6642.0,160.334,160.5678,160.3246,160.4743,6642.0
2020-06-22 10:00:00,171.55,171.93,171.44,171.92,4101.0,160.4836,160.8391,160.3807,160.8298,4101.0
2020-06-22 10:05:00,171.85,172.02,171.78,172.02,14023.0,160.7643,160.9233,160.6988,160.9233,14023.0
2020-06-22 10:10:00,171.95,172.11,171.92,172.05,11097.0,160.8578,161.0075,160.8298,160.9514,11097.0
2020-06-22 10:15:00,172.13,172.13,171.9,171.9,3271.0,161.0262,161.0262,160.8111,160.8111,3271.0
2020-06-22 10:20:00,171.96,172.04,171.88,172.0,3970.0,160.8672,160.942,160.7923,160.9046,3970.0
2020-06-22 10:25:00,171.98,172.08,171.97,171.99,8655.0,160.8859,160.9794,160.8765,160.8952,8655.0
2020-06-22 10:30:00,171.92,171.92,171.83,171.83,2664.0,160.8298,160.8298,160.7456,160.7456,2664.0
2020-06-22 10:35:00,171.8,171.86,171.76,171.86,1200.0,160.7175,160.7736,160.6801,160.7736,1200.0
2020-06-22 10:40:00,171.87,171.9,171.78,171.8,1300.0,160.783,160.8111,160.6988,160.7175,1300.0
2020-06-22 10:45:00,171.95,171.95,171.73,171.73,2025.0,160.8578,160.8578,160.652,160.652,2025.0
2020-06-22 10:50:00,171.67,171.67,171.59,171.59,11379.0,160.5959,160.5959,160.5211,160.5211,11379.0
2020-06-22 10:55:00,171.63,171.63,171.43,171.44,2700.0,160.5585,160.5585,160.3714,160.3807,2700.0
2020-06-22 11:00:00,171.32,171.45,171.17,171.43,4360.0,160.2685,160.3901,160.1281,160.3714,4360.0
2020-06-22 11:05:00,171.45,171.52,171.45,171.48,2107.0,160.3901,160.4556,160.3901,160.4181,2107.0
2020-06-22 11:10:00,171.5,171.67,171.46,171.6,3197.0,160.4369,160.5959,160.3994,160.5304,3197.0
2020-06-22 11:15:00,171.69,171.86,171.69,171.79,11703.0,160.6146,160.7736,160.6146,160.7081,11703.0
2020-06-22 11:20:00,171.8,171.92,171.76,171.89,7850.0,160.7175,160.8298,160.6801,160.8017,7850.0
2020-06-22 11:25:00,171.88,171.92,171.81,171.82,4259.0,160.7923,160.8298,160.7269,160.7362,4259.0
2020-06-22 11:30:00,171.83,171.89,171.68,171.89,3102.0,160.7456,160.8017,160.6052,160.8017,3102.0
2020-06-22 11:35:00,171.85,171.99,171.76,171.95,2891.0,160.7643,160.8952,160.6801,160.8578,2891.0
2020-06-22 11:40:00,171.97,172.02,171.87,171.87,2478.0,160.8765,160.9233,160.783,160.783,2478.0
2020-06-22 11:45:00,171.92,171.96,171.85,171.89,3470.0,160.8298,160.8672,160.7643,160.8017,3470.0
2020-06-22 11:50:00,171.97,172.04,171.83,171.83,1300.0,160.8765,160.942,160.7456,160.7456,1300.0
2020-06-22 11:55:00,171.87,171.93,171.87,171.88,700.0,160.783,160.8391,160.783,160.7923,700.0
2020-06-22 12:00:00,172.02,172.36,172.02,172.29,3525.0,160.9233,161.2414,160.9233,161.1759,3525.0
2020-06-22 12:05:00,172.33,172.33,172.3,172.31,1400.0,161.2133,161.2133,161.1853,161.1946,1400.0
2020-06-22 12:10:00,172.32,172.48,172.29,172.44,4133.0,161.204,161.3536,161.1759,161.3162,4133.0
2020-06-22 12:15:00,172.47,172.55,172.47,172.55,3114.0,161.3443,161.4191,161.3443,161.4191,3114.0
2020-06-22 12:20:00,172.53,172.53,172.42,172.45,2161.0,161.4004,161.4004,161.2975,161.3256,2161.0
2020-06-22 12:25:00,172.5,172.52,172.42,172.52,14105.0,161.3723,161.3911,161.2975,161.3911,14105.0
2020-06-22 12:30:00,172.45,172.49,172.43,172.44,3080.0,161.3256,161.363,161.3069,161.3162,3080.0
2020-06-22 12:35:00,172.49,172.49,172.42,172.43,600.0,161.363,161.363,161.2975,161.3069,600.0
2020-06-22 12:40:00,172.47,172.53,172.46,172.51,1280.0,161.3443,161.4004,161.3349,161.3817,1280.0
2020-06-22 12:45:00,172.56,172.77,172.56,172.75,5812.0,161.4285,161.6249,161.4285,161.6062,5812.0
2020-06-22 12:50:00,172.77,172.79,172.7,172.72,3886.0,161.6249,161.6436,161.5594,161.5782,3886.0
2020-06-22 12:55:00,172.71,172.71,172.66,172.67,1455.0,161.5688,161.5688,161.522,161.5314,1455.0
2020-06-22 13:00:00,172.68,172.82,172.66,172.76,1853.0,161.5407,161.6717,161.522,161.6156,1853.0
2020-06-22 13:05:00,172.73,172.73,172.63,172.63,1393.0,161.5875,161.5875,161.494,161.494,1393.0
2020-06-22 13:10:00,172.66,172.66,172.54,172.54,1334.0,161.522,161.522,161.4098,161.4098,1334.0
2020-06-22 13:15:00,172.59,172.6,172.58,172.59,759.0,161.4565,161.4659,161.4472,161.4565,759.0
2020-06-22 13:20:00,172.61,172.65,172.52,172.61,2611.0,161.4753,161.5127,161.3911,161.4753,2611.0
2020-06-22 13:25:00,172.64,172.64,172.54,172.54,600.0,161.5033,161.5033,161.4098,161.4098,600.0
2020-06-22 13:30:00,172.52,172.59,172.52,172.56,4732.0,161.3911,161.4565,161.3911,161.4285,4732.0
2020-06-22 13:35:00,172.55,172.55,172.4,172.41,900.0,161.4191,161.4191,161.2788,161.2882,900.0
2020-06-22 13:40:00,172.46,172.5,172.44,172.5,600.0,161.3349,161.3723,161.3162,161.3723,600.0
2020-06-22 13:45:00,172.62,172.71,172.61,172.69,2102.0,161.4846,161.5688,161.4753,161.5501,2102.0
2020-06-22 13:50:00,172.66,172.69,172.64,172.67,3552.0,161.522,161.5501,161.5033,161.5314,3552.0
2020-06-22 13:55:00,172.66,172.67,172.61,172.63,1341.0,161.522,161.5314,161.4753,161.494,1341.0
2020-06-22 14:00:00,172.56,172.59,172.23,172.24,8609.0,161.4285,161.4565,161.1198,161.1291,8609.0
2020-06-22 14:05:00,172.31,172.42,172.3,172.42,3045.0,161.1946,161.2975,161.1853,161.2975,3045.0
2020-06-22 14:10:00,172.45,172.45,172.27,172.27,2206.0,161.3256,161.3256,161.1572,161.1572,2206.0
2020-06-22 14:15:00,172.29,172.39,172.29,172.33,2120.0,161.1759,161.2694,161.1759,161.2133,2120.0
2020-06-22 14:20:00,172.34,172.52,172.31,172.5,2669.0,161.2227,161.3911,161.1946,161.3723,2669.0
2020-06-22 14:25:00,172.54,172.62,172.52,172.55,2471.0,161.4098,161.4846,161.3911,161.4191,2471.0
2020-06-22 14:30:00,172.56,172.58,172.51,172.56,3041.0,161.4285,161.4472,161.3817,161.4285,3041.0
2020-06-22 14:35:00,172.59,172.68,172.53,172.62,4566.0,161.4565,161.5407,161.4004,161.4846,4566.0
2020-06-22 14:40:00,172.61,172.63,172.51,172.62,3942.0,161.4753,161.494,161.3817,161.4846,3942.0
2020-06-22 14:45:00,172.63,172.71,172.6,172.71,2864.0,161.494,161.5688,161.4659,161.5688,2864.0
2020-06-22 14:50:00,172.7,172.71,172.65,172.68,2117.0,161.5594,161.5688,161.5127,161.5407,2117.0
2020-06-22 14:55:00,172.69,172.93,172.69,172.89,9745.0,161.5501,161.7746,161.5501,161.7372,9745.0
2020-06-22 15:00:00,172.88,172.88,172.8,172.88,13727.0,161.7278,161.7278,161.653,161.7278,13727.0
2020-06-22 15:05:00,172.87,172.87,172.79,172.82,15415.0,161.7185,161.7185,161.6436,161.6717,15415.0
2020-06-22 15:10:00,172.83,172.94,172.6,172.6,2816.0,161.6811,161.784,161.4659,161.4659,2816.0
2020-06-22 15:15:00,172.57,172.57,172.29,172.33,2363.0,161.4378,161.4378,161.1759,161.2133,2363.0
2020-06-22 15:20:00,172.33,172.34,171.97,171.97,12519.0,161.2133,161.2227,160.8765,160.8765,12519.0
2020-06-22 15:25:00,172.04,172.19,172.04,172.15,6660.0,160.942,161.0823,160.942,161.0449,6660.0
2020-06-22 15:30:00,172.19,172.42,172.19,172.4,5004.0,161.0823,161.2975,161.0823,161.2788,5004.0
2020-06-22 15:35:00,172.4,172.42,172.18,172.37,2444.0,161.2788,161.2975,161.073,161.2507,2444.0
2020-06-22 15:40:00,172.35,172.49,172.35,172.49,3500.0,161.232,161.363,161.232,161.363,3500.0
2020-06-22 15:45:00,172.49,172.67,172.38,172.41,9999.0,161.363,161.5314,161.2601,161.2882,9999.0
2020-06-22 15:50:00,172.36,172.62,172.36,172.61,18775.0,161.2414,161.4846,161.2414,161.4753,18775.0
2020-06-22 15:55:00,172.66,172.81,172.6,172.79,12297.0,161.522,161.6624,161.4659,161.6436,12297.0
2020-06-23 09:30:00,174.43,174.47,174.02,174.12,21151.0,163.1778,163.2153,162.7943,162.8878,21151.0
2020-06-23 09:35:00,174.03,174.37,174.03,174.37,1800.0,162.8037,163.1217,162.8037,163.1217,1800.0
2020-06-23 09:40:00,174.41,174.49,174.35,174.37,830.0,163.1591,163.234,163.103,163.1217,830.0
2020-06-23 09:45:00,174.43,174.46,174.11,174.11,7042.0,163.1778,163.2059,162.8785,162.8785,7042.0
2020-06-23 09:50:00,174.18,174.18,173.89,173.91,1877.0,162.944,162.944,162.6727,162.6914,1877.0
2020-06-23 09:55:00,173.98,174.07,173.92,174.04,4574.0,162.7569,162.8411,162.7007,162.813,4574.0
2020-06-23 10:00:00,174.04,174.14,173.78,173.91,2772.0,162.813,162.9066,162.5698,162.6914,2772.0
2020-06-23 10:05:00,173.96,174.05,173.66,173.99,6387.0,162.7382,162.8224,162.4575,162.7662,6387.0
2020-06-23 10:10:00,173.99,174.11,173.88,174.05,7521.0,162.7662,162.8785,162.6633,162.8224,7521.0
2020-06-23 10:15:00,174.03,174.23,174.03,174.22,10516.0,162.8037,162.9907,162.8037,162.9814,10516.0
2020-06-23 10:20:00,174.26,174.27,174.02,174.19,19099.0,163.0188,163.0282,162.7943,162.9533,19099.0
2020-06-23 10:25:00,174.2,174.3,174.2,174.23,1694.0,162.9627,163.0562,162.9627,162.9907,1694.0
2020-06-23 10:30:00,174.34,174.34,174.21,174.21,5940.0,163.0937,163.0937,162.972,162.972,5940.0
2020-06-23 10:35:00,174.2,174.2,174.07,174.17,4733.0,162.9627,162.9627,162.8411,162.9346,4733.0
2020-06-23 10:40:00,174.2,174.22,173.92,173.92,915.0,162.9627,162.9814,162.7007,162.7007,915.0
2020-06-23 10:45:00,173.94,173.94,173.64,173.74,5873.0,162.7195,162.7195,162.4388,162.5324,5873.0
2020-06-23 10:50:00,173.81,173.87,173.81,173.86,1495.0,162.5978,162.654,162.5978,162.6446,1495.0
2020-06-23 10:55:00,173.83,173.87,173.8,173.87,2523.0,162.6166,162.654,162.5885,162.654,2523.0
2020-06-23 11:00:00,173.85,174.15,173.69,174.15,16512.0,162.6353,162.9159,162.4856,162.9159,16512.0
2020-06-23 11:05:00,174.12,174.17,174.1,174.14,1000.0,162.8878,162.9346,162.8691,162.9066,1000.0
2020-06-23 11:10:00,174.18,174.18,174.14,174.14,771.0,162.944,162.944,162.9066,162.9066,771.0
2020-06-23 11:15:00,174.18,174.25,174.18,174.25,639.0,162.944,163.0095,162.944,163.0095,639.0
2020-06-23 11:20:00,174.25,174.57,174.18,174.57,7030.0,163.0095,163.3088,162.944,163.3088,7030.0
2020-06-23 11:25:00,174.58,174.58,174.48,174.49,1425.0,163.3182,163.3182,163.2246,163.234,1425.0
2020-06-23 11:30:00,174.51,174.53,174.47,174.47,924.0,163.2527,163.2714,163.2153,163.2153,924.0
2020-06-23 11:35:00,174.45,174.46,174.37,174.4,13005.0,163.1966,163.2059,163.1217,163.1498,13005.0
2020-06-23 11:40:00,174.42,174.43,174.38,174.38,400.0,163.1685,163.1778,163.1311,163.1311,400.0
2020-06-23 11:45:00,174.29,174.35,174.29,174.31,1682.0,163.0469,163.103,163.0469,163.0656,1682.0
2020-06-23 11:50:00,174.29,174.29,174.09,174.15,3970.0,163.0469,163.0469,162.8598,162.9159,3970.0
2020-06-23 11:55:00,174.23,174.41,174.23,174.41,6695.0,162.9907,163.1591,162.9907,163.1591,6695.0
2020-06-23 12:00:00,174.46,174.48,174.46,174.48,200.0,163.2059,163.2246,163.2059,163.2246,200.0
2020-06-23 12:05:00,174.4,174.4,174.36,174.39,1430.0,163.1498,163.1498,163.1124,163.1404,1430.0
2020-06-23 12:10:00,174.31,174.39,174.31,174.38,924.0,163.0656,163.1404,163.0656,163.1311,924.0
2020-06-23 12:15:00,174.27,174.47,174.27,174.41,1848.0,163.0282,163.2153,163.0282,163.1591,1848.0
2020-06-23 12:20:00,174.33,174.51,174.3,174.51,920.0,163.0843,163.2527,163.0562,163.2527,920.0
2020-06-23 12:25:00,174.42,174.48,174.34,174.39,1895.0,163.1685,163.2246,163.0937,163.1404,1895.0
2020-06-23 12:30:00,174.39,174.45,174.39,174.43,10799.0,163.1404,163.1966,163.1404,163.1778,10799.0
2020-06-23 12:35:00,174.34,174.38,174.22,174.31,2690.0,163.0937,163.1311,162.9814,163.0656,2690.0
2020-06-23 12:40:00,174.35,174.35,174.25,174.26,1391.0,163.103,163.103,163.0095,163.0188,1391.0
2020-06-23 12:45:00,174.19,174.36,174.19,174.36,1745.0,162.9533,163.1124,162.9533,163.1124,1745.0
2020-06-23 12:50:00,174.35,174.35,174.27,174.28,711.0,163.103,163.103,163.0282,163.0375,711.0
2020-06-23 12:55:00,174.3,174.37,174.29,174.34,4347.0,163.0562,163.1217,163.0469,163.0937,4347.0
2020-06-23 13:00:00,174.39,174.46,174.39,174.45,900.0,163.1404,163.2059,163.1404,163.1966,900.0
2020-06-23 13:05:00,174.42,174.52,174.42,174.52,1398.0,163.1685,163.262,163.1685,163.262,1398.0
2020-06-23 13:10:00,174.43,174.49,174.43,174.49,3693.0,163.1778,163.234,163.1778,163.234,3693.0
2020-06-23 13:15:00,174.48,174.56,174.43,174.56,2735.0,163.2246,163.2995,163.1778,163.2995,2735.0
2020-06-23 13:20:00,174.57,174.71,174.57,174.66,7963.0,163.3088,163.4398,163.3088,163.393,7963.0
2020-06-23 13:25:00,174.65,174.65,174.57,174.6,3743.0,163.3837,163.3837,163.3088,163.3369,3743.0
2020-06-23 13:30:00,174.6,174.63,174.55,174.55,2764.0,163.3369,163.3649,163.2901,163.2901,2764.0
2020-06-23 13:35:00,174.6,174.64,174.6,174.64,427.0,163.3369,163.3743,163.3369,163.3743,427.0
2020-06-23 13:40:00,174.71,174.71,174.57,174.57,300.0,163.4398,163.4398,163.3088,163.3088,300.0
2020-06-23 13:45:00,174.59,174.74,174.59,174.7,1072.0,163.3275,163.4679,163.3275,163.4304,1072.0
2020-06-23 13:50:00,174.7,174.78,174.52,174.58,5456.0,163.4304,163.5053,163.262,163.3182,5456.0
2020-06-23 13:55:00,174.66,174.66,174.56,174.61,1579.0,163.393,163.393,163.2995,163.3462,1579.0
2020-06-23 14:00:00,174.54,174.54,174.27,174.33,1473.0,163.2808,163.2808,163.0282,163.0843,1473.0
2020-06-23 14:05:00,174.29,174.31,174.22,174.31,4300.0,163.0469,163.0656,162.9814,163.0656,4300.0
2020-06-23 14:10:00,174.24,174.24,174.19,174.2,698.0,163.0001,163.0001,162.9533,162.9627,698.0
2020-06-23 14:15:00,174.24,174.29,174.22,174.26,9034.0,163.0001,163.0469,162.9814,163.0188,9034.0
2020-06-23 14:20:00,174.31,174.43,174.28,174.43,1846.0,163.0656,163.1778,163.0375,163.1778,1846.0
2020-06-23 14:25:00,174.43,174.44,174.4,174.42,796.0,163.1778,163.1872,163.1498,163.1685,796.0
2020-06-23 14:30:00,174.45,174.48,174.42,174.43,2318.0,163.1966,163.2246,163.1685,163.1778,2318.0
2020-06-23 14:35:00,174.48,174.52,174.45,174.47,871.0,163.2246,163.262,163.1966,163.2153,871.0
2020-06-23 14:40:00,174.46,174.46,174.31,174.33,1261.0,163.2059,163.2059,163.0656,163.0843,1261.0
2020-06-23 14:45:00,174.27,174.28,174.07,174.1,1334.0,163.0282,163.0375,162.8411,162.8691,1334.0
2020-06-23 14:50:00,174.13,174.21,174.06,174.21,1706.0,162.8972,162.972,162.8317,162.972,1706.0
2020-06-23 14:55:00,174.25,174.25,174.16,174.16,857.0,163.0095,163.0095,162.9253,162.9253,857.0
2020-06-23 15:00:00,174.04,174.14,173.92,173.99,2755.0,162.813,162.9066,162.7007,162.7662,2755.0
2020-06-23 15:05:00,174.02,174.07,173.96,174.07,1357.0,162.7943,162.8411,162.7382,162.8411,1357.0
2020-06-23 15:10:00,174.08,174.13,173.92,174.11,3762.0,162.8504,162.8972,162.7007,162.8785,3762.0
2020-06-23 15:15:00,174.11,174.26,174.09,174.21,2795.0,162.8785,163.0188,162.8598,162.972,2795.0
2020-06-23 15:20:00,174.16,174.2,173.9,173.9,3425.0,162.9253,162.9627,162.682,162.682,3425.0
2020-06-23 15:25:00,173.98,173.99,173.79,173.88,2886.0,162.7569,162.7662,162.5791,162.6633,2886.0
2020-06-23 15:30:00,173.8,173.83,173.61,173.79,3473.0,162.5885,162.6166,162.4107,162.5791,3473.0
2020-06-23 15:35:00,173.83,173.98,173.83,173.92,10713.0,162.6166,162.7569,162.6166,162.7007,10713.0
2020-06-23 15:40:00,173.88,173.94,173.63,173.88,10515.0,162.6633,162.7195,162.4295,162.6633,10515.0
2020-06-23 15:45:00,173.89,173.9,173.65,173.72,10093.0,162.6727,162.682,162.4482,162.5136,10093.0
2020-06-23 15:50:00,173.7,173.7,173.18,173.62,20615.0,162.4949,162.4949,162.0085,162.4201,20615.0
2020-06-23 15:55:00,173.61,173.63,173.37,173.4,20703.0,162.4107,162.4295,162.1862,162.2143,20703.0
2020-06-24 09:30:00,172.23,172.3,171.99,172.0,12129.0,161.1198,161.1853,160.8952,160.9046,12129.0
2020-06-24 09:35:00,172.1,172.55,172.08,172.43,12216.0,160.9982,161.4191,160.9794,161.3069,12216.0
2020-06-24 09:40:00,172.34,172.47,172.28,172.32,13293.0,161.2227,161.3443,161.1665,161.204,13293.0
2020-06-24 09:45:00,172.3,172.3,171.8,171.8,10198.0,161.1853,161.1853,160.7175,160.7175,10198.0
2020-06-24 09:50:00,171.85,171.85,171.25,171.3,23013.0,160.7643,160.7643,160.203,160.2498,23013.0
2020-06-24 09:55:00,171.36,171.47,170.95,171.02,12644.0,160.3059,160.4088,159.9223,159.9878,12644.0
2020-06-24 10:00:00,170.93,171.09,170.6,170.6,22469.0,159.9036,160.0533,159.5949,159.5949,22469.0
2020-06-24 10:05:00,170.62,171.01,170.62,170.79,14674.0,159.6136,159.9785,159.6136,159.7727,14674.0
2020-06-24 10:10:00,170.78,171.13,170.66,171.1,20249.0,159.7633,160.0907,159.651,160.0627,20249.0
2020-06-24 10:15:00,171.09,171.15,170.61,170.9,20219.0,160.0533,160.1094,159.6043,159.8756,20219.0
2020-06-24 10:20:00,170.84,171.2,170.84,171.2,7060.0,159.8194,160.1562,159.8194,160.1562,7060.0
2020-06-24 10:25:00,171.23,171.33,171.15,171.31,10508.0,160.1843,160.2778,160.1094,160.2591,10508.0
2020-06-24 10:30:00,171.26,171.27,170.71,170.79,22540.0,160.2123,160.2217,159.6978,159.7727,22540.0
2020-06-24 10:35:00,170.69,170.92,170.33,170.35,8370.0,159.6791,159.8943,159.3423,159.361,8370.0
2020-06-24 10:40:00,170.33,170.51,170.24,170.49,9155.0,159.3423,159.5107,159.2581,159.492,9155.0
2020-06-24 10:45:00,170.59,170.6,170.36,170.43,9079.0,159.5856,159.5949,159.3704,159.4359,9079.0
2020-06-24 10:50:00,170.48,170.62,170.15,170.17,25729.0,159.4827,159.6136,159.1739,159.1927,25729.0
2020-06-24 10:55:00,170.24,170.42,170.2,170.29,7606.0,159.2581,159.4265,159.2207,159.3049,7606.0
2020-06-24 11:00:00,170.26,170.4,170.07,170.4,13387.0,159.2768,159.4078,159.0991,159.4078,13387.0
2020-06-24 11:05:00,170.37,170.43,169.79,169.81,11510.0,159.3798,159.4359,158.8372,158.8559,11510.0
2020-06-24 11:10:00,169.86,169.86,169.5,169.5,4168.0,158.9027,158.9027,158.5659,158.5659,4168.0
2020-06-24 11:15:00,169.49,169.58,169.19,169.28,15533.0,158.5565,158.6407,158.2759,158.3601,15533.0
2020-06-24 11:20:00,169.23,169.36,169.09,169.11,12597.0,158.3133,158.4349,158.1823,158.201,12597.0
2020-06-24 11:25:00,169.21,169.46,169.1,169.37,8675.0,158.2946,158.5285,158.1917,158.4443,8675.0
2020-06-24 11:30:00,169.34,169.45,169.0,169.0,9668.0,158.4162,158.5191,158.0981,158.0981,9668.0
2020-06-24 11:35:00,168.98,169.1,168.58,168.59,10058.0,158.0794,158.1917,157.7052,157.7146,10058.0
2020-06-24 11:40:00,168.47,168.62,167.97,168.06,8309.0,157.6023,157.7426,157.1346,157.2188,8309.0
2020-06-24 11:45:00,168.11,168.36,167.79,167.86,10785.0,157.2655,157.4994,156.9662,157.0317,10785.0
2020-06-24 11:50:00,167.92,168.2,167.9,167.9,9083.0,157.0878,157.3497,157.0691,157.0691,9083.0
2020-06-24 11:55:00,168.12,168.5,168.09,168.5,7723.0,157.2749,157.6304,157.2468,157.6304,7723.0
2020-06-24 12:00:00,168.51,168.76,168.35,168.76,10847.0,157.6397,157.8736,157.4901,157.8736,10847.0
2020-06-24 12:05:00,168.83,168.83,168.4,168.46,14033.0,157.9391,157.9391,157.5368,157.593,14033.0
2020-06-24 12:10:00,168.44,168.6,168.34,168.54,10480.0,157.5743,157.7239,157.4807,157.6678,10480.0
2020-06-24 12:15:00,168.5,168.98,168.48,168.98,4856.0,157.6304,158.0794,157.6117,158.0794,4856.0
2020-06-24 12:20:00,168.95,169.12,168.88,169.04,9421.0,158.0514,158.2104,157.9859,158.1355,9421.0
2020-06-24 12:25:00,169.0,169.01,168.75,168.91,11436.0,158.0981,158.1075,157.8643,158.0139,11436.0
2020-06-24 12:30:00,168.87,168.87,168.73,168.73,1200.0,157.9765,157.9765,157.8455,157.8455,1200.0
2020-06-24 12:35:00,168.78,168.83,168.72,168.77,3415.0,157.8923,157.9391,157.8362,157.883,3415.0
2020-06-24 12:40:00,168.77,169.29,168.77,169.28,6243.0,157.883,158.3694,157.883,158.3601,6243.0
2020-06-24 12:45:00,169.3,169.41,169.27,169.3,4264.0,158.3788,158.4817,158.3507,158.3788,4264.0
2020-06-24 12:50:00,169.26,169.26,169.18,169.24,1736.0,158.3414,158.3414,158.2665,158.3226,1736.0
2020-06-24 12:55:00,169.31,169.59,169.31,169.59,1328.0,158.3881,158.6501,158.3881,158.6501,1328.0
2020-06-24 13:00:00,169.56,169.68,169.45,169.6,8180.0,158.622,158.7343,158.5191,158.6594,8180.0
2020-06-24 13:05:00,169.64,169.65,169.41,169.43,864.0,158.6968,158.7062,158.4817,158.5004,864.0
2020-06-24 13:10:00,169.56,169.57,169.28,169.28,16372.0,158.622,158.6314,158.3601,158.3601,16372.0
2020-06-24 13:15:00,169.25,169.58,169.25,169.55,2001.0,158.332,158.6407,158.332,158.6126,2001.0
2020-06-24 13:20:00,169.31,169.37,169.21,169.22,1282.0,158.3881,158.4443,158.2946,158.3039,1282.0
2020-06-24 13:25:00,169.15,169.16,168.84,168.88,4883.0,158.2385,158.2478,157.9484,157.9859,4883.0
2020-06-24 13:30:00,168.8,168.8,168.59,168.63,4452.0,157.911,157.911,157.7146,157.752,4452.0
2020-06-24 13:35:00,168.58,168.66,168.5,168.62,2642.0,157.7052,157.7801,157.6304,157.7426,2642.0
2020-06-24 13:40:00,168.63,168.71,168.58,168.59,3310.0,157.752,157.8268,157.7052,157.7146,3310.0
2020-06-24 13:45:00,168.58,168.81,168.52,168.74,4258.0,157.7052,157.9204,157.6491,157.8549,4258.0
2020-06-24 13:50:00,168.71,168.81,168.53,168.79,2520.0,157.8268,157.9204,157.6584,157.9017,2520.0
2020-06-24 13:55:00,168.73,168.78,168.68,168.78,2000.0,157.8455,157.8923,157.7988,157.8923,2000.0
2020-06-24 14:00:00,168.85,168.92,168.22,168.45,11861.0,157.9578,158.0233,157.3684,157.5836,11861.0
2020-06-24 14:05:00,168.41,168.99,168.41,168.98,4981.0,157.5462,158.0888,157.5462,158.0794,4981.0
2020-06-24 14:10:00,168.96,168.96,168.79,168.79,1000.0,158.0607,158.0607,157.9017,157.9017,1000.0
2020-06-24 14:15:00,168.94,169.15,168.94,169.0,2919.0,158.042,158.2385,158.042,158.0981,2919.0
2020-06-24 14:20:00,169.03,169.14,168.89,168.9,7933.0,158.1262,158.2291,157.9952,158.0046,7933.0
2020-06-24 14:25:00,168.93,169.21,168.88,169.2,2578.0,158.0326,158.2946,157.9859,158.2852,2578.0
2020-06-24 14:30:00,169.06,169.33,169.04,169.28,2689.0,158.1543,158.4068,158.1355,158.3601,2689.0
2020-06-24 14:35:00,169.27,169.27,169.01,169.14,2067.0,158.3507,158.3507,158.1075,158.2291,2067.0
2020-06-24 14:40:00,169.09,169.19,168.7,168.7,5297.0,158.1823,158.2759,157.8175,157.8175,5297.0
2020-06-24 14:45:00,168.79,169.07,168.74,169.07,6532.0,157.9017,158.1636,157.8549,158.1636,6532.0
2020-06-24 14:50:00,168.99,168.99,168.64,168.71,5480.0,158.0888,158.0888,157.7614,157.8268,5480.0
2020-06-24 14:55:00,168.77,168.98,168.65,168.69,3406.0,157.883,158.0794,157.7707,157.8081,3406.0
2020-06-24 15:00:00,168.75,169.15,168.75,169.15,3875.0,157.8643,158.2385,157.8643,158.2385,3875.0
2020-06-24 15:05:00,169.11,169.13,169.01,169.03,3125.0,158.201,158.2197,158.1075,158.1262,3125.0
2020-06-24 15:10:00,169.1,169.39,168.81,169.39,3907.0,158.1917,158.463,157.9204,158.463,3907.0
2020-06-24 15:15:00,169.33,169.84,169.32,169.74,5550.0,158.4068,158.8839,158.3975,158.7904,5550.0
2020-06-24 15:20:00,169.78,169.82,169.4,169.45,3218.0,158.8278,158.8652,158.4723,158.5191,3218.0
2020-06-24 15:25:00,169.55,169.55,169.25,169.31,2054.0,158.6126,158.6126,158.332,158.3881,2054.0
2020-06-24 15:30:00,169.35,169.43,169.13,169.25,11835.0,158.4255,158.5004,158.2197,158.332,11835.0
2020-06-24 15:35:00,169.26,169.37,169.05,169.15,4485.0,158.3414,158.4443,158.1449,158.2385,4485.0
2020-06-24 15:40:00,169.14,169.68,169.14,169.67,38822.0,158.2291,158.7343,158.2291,158.7249,38822.0
2020-06-24 15:45:00,169.61,169.81,169.41,169.41,11772.0,158.6688,158.8559,158.4817,158.4817,11772.0
2020-06-24 15:50:00,169.34,169.34,168.77,168.8,16854.0,158.4162,158.4162,157.883,157.911,16854.0
2020-06-24 15:55:00,168.82,169.07,168.69,168.88,66619.0,157.9297,158.1636,157.8081,157.9859,66619.0
2020-06-25 09:30:00,168.56,168.63,168.29,168.5,12170.0,157.6865,157.752,157.4339,157.6304,12170.0
2020-06-25 09:35:00,168.5,168.73,168.38,168.59,3323.0,157.6304,157.8455,157.5181,157.7146,3323.0
2020-06-25 09:40:00,168.31,168.31,167.55,167.66,5701.0,157.4526,157.4526,156.7417,156.8446,5701.0
2020-06-25 09:45:00,167.75,167.91,167.36,167.45,5843.0,156.9288,157.0784,156.5639,156.6481,5843.0
2020-06-25 09:50:00,167.57,168.15,167.37,168.15,8105.0,156.7604,157.303,156.5733,157.303,8105.0
2020-06-25 09:55:00,168.12,168.21,167.95,168.21,5642.0,157.2749,157.3591,157.1159,157.3591,5642.0
2020-06-25 10:00:00,168.35,168.83,168.34,168.83,4955.0,157.4901,157.9391,157.4807,157.9391,4955.0
2020-06-25 10:05:00,168.75,168.75,168.35,168.39,3089.0,157.8643,157.8643,157.4901,157.5275,3089.0
2020-06-25 10:10:00,168.51,169.07,168.48,169.04,5010.0,157.6397,158.1636,157.6117,158.1355,5010.0
2020-06-25 10:15:00,169.09,169.12,168.83,168.9,6838.0,158.1823,158.2104,157.9391,158.0046,6838.0
2020-06-25 10:20:00,168.91,169.28,168.89,169.28,1726.0,158.0139,158.3601,157.9952,158.3601,1726.0
2020-06-25 10:25:00,169.2,169.44,169.2,169.37,3050.0,158.2852,158.5097,158.2852,158.4443,3050.0
2020-06-25 10:30:00,169.42,169.45,169.0,169.0,3125.0,158.491,158.5191,158.0981,158.0981,3125.0
2020-06-25 10:35:00,169.06,169.17,168.98,169.01,3169.0,158.1543,158.2572,158.0794,158.1075,3169.0
2020-06-25 10:40:00,168.95,168.95,168.75,168.83,1400.0,158.0514,158.0514,157.8643,157.9391,1400.0
2020-06-25 10:45:00,168.85,169.23,168.83,168.83,3963.0,157.9578,158.3133,157.9391,157.9391,3963.0
2020-06-25 10:50:00,168.78,168.91,168.6,168.7,2500.0,157.8923,158.0139,157.7239,157.8175,2500.0
2020-06-25 10:55:00,168.72,168.97,168.66,168.89,3657.0,157.8362,158.0701,157.7801,157.9952,3657.0
2020-06-25 11:00:00,168.75,168.78,168.51,168.59,3624.0,157.8643,157.8923,157.6397,157.7146,3624.0
2020-06-25 11:05:00,168.59,168.59,168.29,168.3,2725.0,157.7146,157.7146,157.4339,157.4433,2725.0
2020-06-25 11:10:00,168.34,168.81,168.18,168.81,6623.0,157.4807,157.9204,157.331,157.9204,6623.0
2020-06-25 11:15:00,168.68,169.08,168.68,169.07,1826.0,157.7988,158.173,157.7988,158.1636,1826.0
2020-06-25 11:20:00,168.98,169.01,168.87,169.01,1077.0,158.0794,158.1075,157.9765,158.1075,1077.0
2020-06-25 11:25:00,168.99,168.99,168.79,168.83,3015.0,158.0888,158.0888,157.9017,157.9391,3015.0
2020-06-25 11:30:00,168.85,168.92,168.33,168.33,4283.0,157.9578,158.0233,157.4713,157.4713,4283.0
2020-06-25 11:35:00,168.27,168.37,168.27,168.28,1718.0,157.4152,157.5088,157.4152,157.4246,1718.0
2020-06-25 11:40:00,168.22,168.46,168.21,168.41,1541.0,157.3684,157.593,157.3591,157.5462,1541.0
2020-06-25 11:45:00,168.51,168.68,168.51,168.65,3876.0,157.6397,157.7988,157.6397,157.7707,3876.0
2020-06-25 11:50:00,168.68,168.78,168.65,168.78,2900.0,157.7988,157.8923,157.7707,157.8923,2900.0
2020-06-25 11:55:00,168.77,168.81,168.75,168.8,1459.0,157.883,157.9204,157.8643,157.911,1459.0
2020-06-25 12:00:00,168.88,169.12,168.88,169.1,3871.0,157.9859,158.2104,157.9859,158.1917,3871.0
2020-06-25 12:05:00,169.08,169.28,169.05,169.07,3278.0,158.173,158.3601,158.1449,158.1636,3278.0
2020-06-25 12:10:00,169.11,169.15,169.07,169.12,1246.0,158.201,158.2385,158.1636,158.2104,1246.0
2020-06-25 12:15:00,169.1,169.4,169.1,169.37,4687.0,158.1917,158.4723,158.1917,158.4443,4687.0
2020-06-25 12:20:00,169.38,169.51,169.36,169.5,1568.0,158.4536,158.5752,158.4349,158.5659,1568.0
2020-06-25 12:25:00,169.37,169.37,169.26,169.26,2111.0,158.4443,158.4443,158.3414,158.3414,2111.0
2020-06-25 12:30:00,169.33,169.34,169.15,169.18,4200.0,158.4068,158.4162,158.2385,158.2665,4200.0
2020-06-25 12:35:00,169.13,169.38,169.13,169.31,13348.0,158.2197,158.4536,158.2197,158.3881,13348.0
2020-06-25 12:40:00,169.26,169.58,169.26,169.54,8135.0,158.3414,158.6407,158.3414,158.6033,8135.0
2020-06-25 12:45:00,169.55,169.56,169.38,169.38,1890.0,158.6126,158.622,158.4536,158.4536,1890.0
2020-06-25 12:50:00,169.33,169.44,169.33,169.41,1234.0,158.4068,158.5097,158.4068,158.4817,1234.0
2020-06-25 12:55:00,169.35,169.35,169.23,169.32,300.0,158.4255,158.4255,158.3133,158.3975,300.0
2020-06-25 13:00:00,169.32,169.32,169.03,169.2,4283.0,158.3975,158.3975,158.1262,158.2852,4283.0
2020-06-25 13:05:00,169.16,169.17,169.12,169.17,1382.0,158.2478,158.2572,158.2104,158.2572,1382.0
2020-06-25 13:10:00,169.11,169.22,169.05,169.18,1493.0,158.201,158.3039,158.1449,158.2665,1493.0
2020-06-25 13:15:00,169.18,169.36,169.18,169.34,1780.0,158.2665,158.4349,158.2665,158.4162,1780.0
2020-06-25 13:20:00,169.31,169.39,169.24,169.24,2524.0,158.3881,158.463,158.3226,158.3226,2524.0
2020-06-25 13:25:00,169.18,169.27,169.14,169.27,2191.0,158.2665,158.3507,158.2291,158.3507,2191.0
2020-06-25 13:30:00,169.21,169.21,169.01,169.17,6189.0,158.2946,158.2946,158.1075,158.2572,6189.0
2020-06-25 13:35:00,169.17,169.46,169.17,169.42,4125.0,158.2572,158.5285,158.2572,158.491,4125.0
2020-06-25 13:40:00,169.41,169.42,169.37,169.42,1441.0,158.4817,158.491,158.4443,158.491,1441.0
2020-06-25 13:45:00,169.36,169.49,169.36,169.48,801.0,158.4349,158.5565,158.4349,158.5472,801.0
2020-06-25 13:50:00,169.42,169.42,169.32,169.33,1250.0,158.491,158.491,158.3975,158.4068,1250.0
2020-06-25 13:55:00,169.24,169.26,169.2,169.2,500.0,158.3226,158.3414,158.2852,158.2852,500.0
2020-06-25 14:00:00,169.26,169.26,169.0,169.12,6124.0,158.3414,158.3414,158.0981,158.2104,6124.0
2020-06-25 14:05:00,169.18,169.3,169.18,169.19,2604.0,158.2665,158.3788,158.2665,158.2759,2604.0
2020-06-25 14:10:00,169.19,169.27,169.15,169.22,6923.0,158.2759,158.3507,158.2385,158.3039,6923.0
2020-06-25 14:15:00,169.3,169.35,169.27,169.27,1027.0,158.3788,158.4255,158.3507,158.3507,1027.0
2020-06-25 14:20:00,169.23,169.23,168.87,168.89,3808.0,158.3133,158.3133,157.9765,157.9952,3808.0
2020-06-25 14:25:00,168.98,168.98,168.93,168.93,1348.0,158.0794,158.0794,158.0326,158.0326,1348.0
2020-06-25 14:30:00,168.99,168.99,168.76,168.76,21366.0,158.0888,158.0888,157.8736,157.8736,21366.0
2020-06-25 14:35:00,168.83,168.87,168.74,168.85,3509.0,157.9391,157.9765,157.8549,157.9578,3509.0
2020-06-25 14:40:00,168.86,169.02,168.86,168.93,1010.0,157.9672,158.1168,157.9672,158.0326,1010.0
2020-06-25 14:45:00,168.91,169.0,168.85,169.0,2243.0,158.0139,158.0981,157.9578,158.0981,2243.0
2020-06-25 14:50:00,169.07,169.11,169.01,169.07,5804.0,158.1636,158.201,158.1075,158.1636,5804.0
2020-06-25 14:55:00,168.98,169.21,168.98,169.07,3817.0,158.0794,158.2946,158.0794,158.1636,3817.0
2020-06-25 15:00:00,169.05,169.36,168.95,169.34,3950.0,158.1449,158.4349,158.0514,158.4162,3950.0
2020-06-25 15:05:00,169.55,169.96,169.54,169.83,15789.0,158.6126,158.9962,158.6033,158.8746,15789.0
2020-06-25 15:10:00,169.85,169.93,169.81,169.86,1408.0,158.8933,158.9681,158.8559,158.9027,1408.0
2020-06-25 15:15:00,169.81,170.1,169.81,170.01,3299.0,158.8559,159.1272,158.8559,159.043,3299.0
2020-06-25 15:20:00,170.02,170.33,170.02,170.28,5065.0,159.0523,159.3423,159.0523,159.2956,5065.0
2020-06-25 15:25:00,170.25,170.57,170.24,170.47,7730.0,159.2675,159.5668,159.2581,159.4733,7730.0
2020-06-25 15:30:00,170.43,170.72,170.22,170.57,10100.0,159.4359,159.7072,159.2394,159.5668,10100.0
2020-06-25 15:35:00,170.6,170.62,170.21,170.21,6739.0,159.5949,159.6136,159.2301,159.2301,6739.0
2020-06-25 15:40:00,170.32,170.39,170.22,170.37,22418.0,159.333,159.3985,159.2394,159.3798,22418.0
2020-06-25 15:45:00,170.49,170.52,170.19,170.25,7067.0,159.492,159.5201,159.2114,159.2675,7067.0
2020-06-25 15:50:00,170.25,170.84,170.25,170.82,8679.0,159.2675,159.8194,159.2675,159.8007,8679.0
2020-06-25 15:55:00,170.82,170.92,170.58,170.73,98421.0,159.8007,159.8943,159.5762,159.7165,98421.0
2020-06-26 09:30:00,170.18,170.19,169.9,170.1,9585.0,159.202,159.2114,158.9401,159.1272,9585.0
2020-06-26 09:35:00,169.94,170.25,169.86,169.86,1600.0,158.9775,159.2675,158.9027,158.9027,1600.0
2020-06-26 09:40:00,169.79,169.79,169.39,169.41,9840.0,158.8372,158.8372,158.463,158.4817,9840.0
2020-06-26 09:45:00,169.39,169.67,169.31,169.62,4188.0,158.463,158.7249,158.3881,158.6781,4188.0
2020-06-26 09:50:00,169.58,169.6,169.39,169.6,3800.0,158.6407,158.6594,158.463,158.6594,3800.0
2020-06-26 09:55:00,169.62,169.62,169.35,169.62,4000.0,158.6781,158.6781,158.4255,158.6781,4000.0
2020-06-26 10:00:00,169.6,169.6,169.11,169.11,2648.0,158.6594,158.6594,158.201,158.201,2648.0
2020-06-26 10:05:00,169.17,169.28,169.17,169.19,693.0,158.2572,158.3601,158.2572,158.2759,693.0
2020-06-26 10:10:00,168.95,168.95,168.72,168.83,1400.0,158.0514,158.0514,157.8362,157.9391,1400.0
2020-06-26 10:15:00,168.67,168.71,168.29,168.4,8546.0,157.7894,157.8268,157.4339,157.5368,8546.0
2020-06-26 10:20:00,168.41,168.41,167.86,168.24,10035.0,157.5462,157.5462,157.0317,157.3872,10035.0
2020-06-26 10:25:00,168.29,168.4,168.18,168.35,1865.0,157.4339,157.5368,157.331,157.4901,1865.0
2020-06-26 10:30:00,168.38,168.39,167.64,167.66,10379.0,157.5181,157.5275,156.8259,156.8446,10379.0
2020-06-26 10:35:00,167.64,167.75,167.39,167.43,7146.0,156.8259,156.9288,156.592,156.6294,7146.0
2020-06-26 10:40:00,167.33,167.69,167.33,167.62,13814.0,156.5359,156.8726,156.5359,156.8071,13814.0
2020-06-26 10:45:00,167.74,167.85,167.37,167.37,2485.0,156.9194,157.0223,156.5733,156.5733,2485.0
2020-06-26 10:50:00,167.39,167.71,167.12,167.4,3870.0,156.592,156.8913,156.3394,156.6013,3870.0
2020-06-26 10:55:00,167.36,167.74,167.28,167.46,6594.0,156.5639,156.9194,156.4891,156.6575,6594.0
2020-06-26 11:00:00,167.63,167.94,167.61,167.87,4943.0,156.8165,157.1065,156.7978,157.041,4943.0
2020-06-26 11:05:00,167.87,168.22,167.87,168.16,1300.0,157.041,157.3684,157.041,157.3123,1300.0
2020-06-26 11:10:00,168.13,168.16,167.96,168.06,5345.0,157.2842,157.3123,157.1252,157.2188,5345.0
2020-06-26 11:15:00,167.94,167.96,167.76,167.9,1281.0,157.1065,157.1252,156.9381,157.0691,1281.0
2020-06-26 11:20:00,167.77,167.9,167.64,167.88,7999.0,156.9475,157.0691,156.8259,157.0504,7999.0
2020-06-26 11:25:00,167.88,168.0,167.78,167.78,1724.0,157.0504,157.1626,156.9568,156.9568,1724.0
2020-06-26 11:30:00,167.85,167.97,167.65,167.67,2010.0,157.0223,157.1346,156.8352,156.8539,2010.0
2020-06-26 11:35:00,167.81,168.14,167.78,168.14,3867.0,156.9849,157.2936,156.9568,157.2936,3867.0
2020-06-26 11:40:00,168.11,168.14,167.93,168.1,915.0,157.2655,157.2936,157.0972,157.2562,915.0
2020-06-26 11:45:00,168.01,168.25,168.0,168.25,2000.0,157.172,157.3965,157.1626,157.3965,2000.0
2020-06-26 11:50:00,168.24,168.26,168.09,168.09,4057.0,157.3872,157.4059,157.2468,157.2468,4057.0
2020-06-26 11:55:00,168.04,168.38,168.0,168.22,8755.0,157.2001,157.5181,157.1626,157.3684,8755.0
2020-06-26 12:00:00,168.23,168.24,167.88,167.91,18714.0,157.3778,157.3872,157.0504,157.0784,18714.0
2020-06-26 12:05:00,167.77,167.8,167.75,167.75,755.0,156.9475,156.9755,156.9288,156.9288,755.0
2020-06-26 12:10:00,167.84,167.84,167.63,167.63,300.0,157.013,157.013,156.8165,156.8165,300.0
2020-06-26 12:15:00,167.7,167.7,167.33,167.33,4692.0,156.882,156.882,156.5359,156.5359,4692.0
2020-06-26 12:20:00,167.32,167.64,167.11,167.64,6624.0,156.5265,156.8259,156.33,156.8259,6624.0
2020-06-26 12:25:00,167.65,167.81,167.62,167.75,3149.0,156.8352,156.9849,156.8071,156.9288,3149.0
2020-06-26 12:30:00,167.71,167.71,167.48,167.55,3907.0,156.8913,156.8913,156.6762,156.7417,3907.0
2020-06-26 12:35:00,167.57,167.74,167.47,167.71,4723.0,156.7604,156.9194,156.6668,156.8913,4723.0
2020-06-26 12:40:00,167.66,167.66,167.41,167.51,1469.0,156.8446,156.8446,156.6107,156.7042,1469.0
2020-06-26 12:45:00,167.47,167.65,167.24,167.65,5938.0,156.6668,156.8352,156.4517,156.8352,5938.0
2020-06-26 12:50:00,167.56,167.73,167.47,167.72,8403.0,156.751,156.9101,156.6668,156.9007,8403.0
2020-06-26 12:55:00,167.74,167.87,167.63,167.87,3783.0,156.9194,157.041,156.8165,157.041,3783.0
2020-06-26 13:00:00,167.71,168.07,167.71,167.94,3854.0,156.8913,157.2281,156.8913,157.1065,3854.0
2020-06-26 13:05:00,167.96,168.17,167.96,168.05,1625.0,157.1252,157.3217,157.1252,157.2094,1625.0
2020-06-26 13:10:00,168.08,168.09,167.91,167.91,2071.0,157.2375,157.2468,157.0784,157.0784,2071.0
2020-06-26 13:15:00,167.91,168.0,167.89,167.93,2982.0,157.0784,157.1626,157.0597,157.0972,2982.0
2020-06-26 13:20:00,167.98,168.13,167.86,168.03,11850.0,157.1439,157.2842,157.0317,157.1907,11850.0
2020-06-26 13:25:00,167.98,168.02,167.94,167.98,1860.0,157.1439,157.1813,157.1065,157.1439,1860.0
2020-06-26 13:30:00,167.95,168.01,167.95,168.01,400.0,157.1159,157.172,157.1159,157.172,400.0
2020-06-26 13:35:00,168.0,168.25,167.83,168.18,9833.0,157.1626,157.3965,157.0036,157.331,9833.0
2020-06-26 13:40:00,168.09,168.09,168.01,168.01,984.0,157.2468,157.2468,157.172,157.172,984.0
2020-06-26 13:45:00,167.93,168.03,167.91,168.03,1196.0,157.0972,157.1907,157.0784,157.1907,1196.0
2020-06-26 13:50:00,167.93,167.97,167.86,167.91,1756.0,157.0972,157.1346,157.0317,157.0784,1756.0
2020-06-26 13:55:00,167.94,167.95,167.78,167.85,2003.0,157.1065,157.1159,156.9568,157.0223,2003.0
2020-06-26 14:00:00,167.77,167.9,167.62,167.84,4431.0,156.9475,157.0691,156.8071,157.013,4431.0
2020-06-26 14:05:00,167.81,167.85,167.71,167.71,5918.0,156.9849,157.0223,156.8913,156.8913,5918.0
2020-06-26 14:10:00,167.81,167.97,167.59,167.61,6507.0,156.9849,157.1346,156.7791,156.7978,6507.0
2020-06-26 14:15:00,167.54,167.61,167.53,167.54,2098.0,156.7323,156.7978,156.723,156.7323,2098.0
2020-06-26 14:20:00,167.5,167.63,167.47,167.59,2643.0,156.6949,156.8165,156.6668,156.7791,2643.0
2020-06-26 14:25:00,167.53,167.56,167.18,167.3,11391.0,156.723,156.751,156.3955,156.5078,11391.0
2020-06-26 14:30:00,167.34,167.42,167.1,167.31,7158.0,156.5452,156.62,156.3207,156.5171,7158.0
2020-06-26 14:35:00,167.26,167.27,167.02,167.05,13637.0,156.4704,156.4797,156.2459,156.2739,13637.0
2020-06-26 14:40:00,167.04,167.25,167.03,167.05,5108.0,156.2646,156.461,156.2552,156.2739,5108.0
2020-06-26 14:45:00,167.0,167.09,166.78,166.96,10795.0,156.2271,156.3113,156.0213,156.1897,10795.0
2020-06-26 14:50:00,166.93,167.26,166.93,167.17,5860.0,156.1617,156.4704,156.1617,156.3862,5860.0
2020-06-26 14:55:00,167.12,167.13,166.93,167.13,5810.0,156.3394,156.3488,156.1617,156.3488,5810.0
2020-06-26 15:00:00,167.13,167.37,167.13,167.15,7256.0,156.3488,156.5733,156.3488,156.3675,7256.0
2020-06-26 15:05:00,167.19,167.22,166.88,167.01,4928.0,156.4049,156.433,156.1149,156.2365,4928.0
2020-06-26 15:10:00,167.05,167.25,166.9,167.25,5010.0,156.2739,156.461,156.1336,156.461,5010.0
2020-06-26 15:15:00,167.34,167.34,167.0,167.0,4193.0,156.5452,156.5452,156.2271,156.2271,4193.0
2020-06-26 15:20:00,167.03,167.06,166.85,166.85,15061.0,156.2552,156.2833,156.0868,156.0868,15061.0
2020-06-26 15:25:00,166.75,167.13,166.69,167.08,9592.0,155.9933,156.3488,155.9371,156.302,9592.0
2020-06-26 15:30:00,167.01,167.02,166.67,166.77,9785.0,156.2365,156.2459,155.9184,156.012,9785.0
2020-06-26 15:35:00,166.74,166.74,166.58,166.72,13425.0,155.9839,155.9839,155.8342,155.9652,13425.0
2020-06-26 15:40:00,166.68,167.35,166.6,167.35,17069.0,155.9278,156.5546,155.8529,156.5546,17069.0
2020-06-26 15:45:00,167.35,167.64,167.07,167.1,22326.0,156.5546,156.8259,156.2926,156.3207,22326.0
2020-06-26 15:50:00,167.14,167.17,166.7,166.7,21119.0,156.3581,156.3862,155.9465,155.9465,21119.0
2020-06-26 15:55:00,166.74,167.02,166.65,166.83,152026.0,155.9839,156.2459,155.8997,156.0681,152026.0
2020-06-29 09:30:00,167.59,167.78,167.01,167.06,12043.0,156.7791,156.9568,156.2365,156.2833,12043.0
2020-06-29 09:35:00,167.07,167.07,166.55,166.55,5240.0,156.2926,156.2926,155.8062,155.8062,5240.0
2020-06-29 09:40:00,166.48,166.48,166.25,166.39,3652.0,155.7407,155.7407,155.5255,155.6565,3652.0
2020-06-29 09:45:00,166.34,166.51,166.12,166.41,5900.0,155.6097,155.7688,155.4039,155.6752,5900.0
2020-06-29 09:50:00,166.43,166.71,166.18,166.65,4200.0,155.6939,155.9559,155.46,155.8997,4200.0
2020-06-29 09:55:00,166.75,167.04,166.71,167.01,227706.0,155.9933,156.2646,155.9559,156.2365,227706.0
2020-06-29 10:00:00,167.29,167.4,167.14,167.34,5397.0,156.4984,156.6013,156.3581,156.5452,5397.0
2020-06-29 10:05:00,167.37,167.46,167.18,167.37,5914.0,156.5733,156.6575,156.3955,156.5733,5914.0
2020-06-29 10:10:00,167.43,167.79,167.15,167.74,5337.0,156.6294,156.9662,156.3675,156.9194,5337.0
2020-06-29 10:15:00,167.83,167.96,167.75,167.94,5561.0,157.0036,157.1252,156.9288,157.1065,5561.0
2020-06-29 10:20:00,167.95,167.95,167.83,167.88,2171.0,157.1159,157.1159,157.0036,157.0504,2171.0
2020-06-29 10:25:00,167.93,168.07,167.84,167.89,4687.0,157.0972,157.2281,157.013,157.0597,4687.0
2020-06-29 10:30:00,167.91,168.11,167.88,168.04,14483.0,157.0784,157.2655,157.0504,157.2001,14483.0
2020-06-29 10:35:00,168.07,168.46,167.93,168.4,9450.0,157.2281,157.593,157.0972,157.5368,9450.0
2020-06-29 10:40:00,168.37,168.45,168.19,168.25,3097.0,157.5088,157.5836,157.3404,157.3965,3097.0
2020-06-29 10:45:00,168.32,168.43,168.27,168.43,2608.0,157.462,157.5649,157.4152,157.5649,2608.0
2020-06-29 10:50:00,168.58,168.7,168.3,168.4,6525.0,157.7052,157.8175,157.4433,157.5368,6525.0
2020-06-29 10:55:00,168.29,168.35,168.16,168.32,2065.0,157.4339,157.4901,157.3123,157.462,2065.0
2020-06-29 11:00:00,168.3,168.35,168.22,168.24,3084.0,157.4433,157.4901,157.3684,157.3872,3084.0
2020-06-29 11:05:00,168.16,168.16,168.01,168.06,5234.0,157.3123,157.3123,157.172,157.2188,5234.0
2020-06-29 11:10:00,168.05,168.07,167.93,167.96,1379.0,157.2094,157.2281,157.0972,157.1252,1379.0
2020-06-29 11:15:00,167.97,168.16,167.97,168.05,3646.0,157.1346,157.3123,157.1346,157.2094,3646.0
2020-06-29 11:20:00,168.09,168.36,168.09,168.36,2942.0,157.2468,157.4994,157.2468,157.4994,2942.0
2020-06-29 11:25:00,168.37,168.6,168.37,168.53,4487.0,157.5088,157.7239,157.5088,157.6584,4487.0
2020-06-29 11:30:00,168.59,168.62,168.42,168.42,2061.0,157.7146,157.7426,157.5555,157.5555,2061.0
2020-06-29 11:35:00,168.35,168.51,168.35,168.4,1442.0,157.4901,157.6397,157.4901,157.5368,1442.0
2020-06-29 11:40:00,168.4,168.55,168.4,168.49,13535.0,157.5368,157.6772,157.5368,157.621,13535.0
2020-06-29 11:45:00,168.53,168.6,168.32,168.5,5387.0,157.6584,157.7239,157.462,157.6304,5387.0
2020-06-29 11:50:00,168.49,168.49,168.37,168.41,3627.0,157.621,157.621,157.5088,157.5462,3627.0
2020-06-29 11:55:00,168.41,168.44,168.26,168.36,5800.0,157.5462,157.5743,157.4059,157.4994,5800.0
2020-06-29 12:00:00,168.35,168.65,168.35,168.54,3938.0,157.4901,157.7707,157.4901,157.6678,3938.0
2020-06-29 12:05:00,168.54,168.54,168.34,168.44,2256.0,157.6678,157.6678,157.4807,157.5743,2256.0
2020-06-29 12:10:00,168.42,168.51,168.4,168.5,2302.0,157.5555,157.6397,157.5368,157.6304,2302.0
2020-06-29 12:15:00,168.46,168.79,168.42,168.72,7299.0,157.593,157.9017,157.5555,157.8362,7299.0
2020-06-29 12:20:00,168.75,168.83,168.7,168.7,5106.0,157.8643,157.9391,157.8175,157.8175,5106.0
2020-06-29 12:25:00,168.74,168.77,168.69,168.76,15412.0,157.8549,157.883,157.8081,157.8736,15412.0
2020-06-29 12:30:00,168.78,168.84,168.77,168.84,2672.0,157.8923,157.9484,157.883,157.9484,2672.0
2020-06-29 12:35:00,168.87,168.91,168.8,168.83,3122.0,157.9765,158.0139,157.911,157.9391,3122.0
2020-06-29 12:40:00,168.83,168.86,168.79,168.81,1692.0,157.9391,157.9672,157.9017,157.9204,1692.0
2020-06-29 12:45:00,168.82,168.87,168.79,168.87,1200.0,157.9297,157.9765,157.9017,157.9765,1200.0
2020-06-29 12:50:00,168.86,168.9,168.79,168.79,1700.0,157.9672,158.0046,157.9017,157.9017,1700.0
2020-06-29 12:55:00,168.82,168.83,168.65,168.66,3895.0,157.9297,157.9391,157.7707,157.7801,3895.0
2020-06-29 13:00:00,168.68,168.68,168.6,168.64,2170.0,157.7988,157.7988,157.7239,157.7614,2170.0
2020-06-29 13:05:00,168.61,168.64,168.59,168.6,1077.0,157.7333,157.7614,157.7146,157.7239,1077.0
2020-06-29 13:10:00,168.66,168.74,168.63,168.66,2785.0,157.7801,157.8549,157.752,157.7801,2785.0
2020-06-29 13:15:00,168.68,168.7,168.66,168.68,1472.0,157.7988,157.8175,157.7801,157.7988,1472.0
2020-06-29 13:20:00,168.69,168.75,168.69,168.75,1740.0,157.8081,157.8643,157.8081,157.8643,1740.0
2020-06-29 13:25:00,168.77,168.82,168.69,168.82,3244.0,157.883,157.9297,157.8081,157.9297,3244.0
2020-06-29 13:30:00,168.81,168.86,168.74,168.75,4232.0,157.9204,157.9672,157.8549,157.8643,4232.0
2020-06-29 13:35:00,168.74,169.02,168.74,169.02,7457.0,157.8549,158.1168,157.8549,158.1168,7457.0
2020-06-29 13:40:00,169.01,169.02,168.94,168.95,2475.0,158.1075,158.1168,158.042,158.0514,2475.0
2020-06-29 13:45:00,168.96,168.97,168.9,168.93,2178.0,158.0607,158.0701,158.0046,158.0326,2178.0
2020-06-29 13:50:00,168.96,168.96,168.86,168.88,2995.0,158.0607,158.0607,157.9672,157.9859,2995.0
2020-06-29 13:55:00,168.89,168.89,168.77,168.77,2860.0,157.9952,157.9952,157.883,157.883,2860.0
2020-06-29 14:00:00,168.8,168.86,168.8,168.8,1330.0,157.911,157.9672,157.911,157.911,1330.0
2020-06-29 14:05:00,168.77,168.77,168.6,168.63,6298.0,157.883,157.883,157.7239,157.752,6298.0
2020-06-29 14:10:00,168.64,168.73,168.64,168.69,3630.0,157.7614,157.8455,157.7614,157.8081,3630.0
2020-06-29 14:15:00,168.69,168.78,168.69,168.69,2666.0,157.8081,157.8923,157.8081,157.8081,2666.0
2020-06-29 14:20:00,168.67,168.73,168.62,168.62,3275.0,157.7894,157.8455,157.7426,157.7426,3275.0
2020-06-29 14:25:00,168.64,168.64,168.45,168.47,9249.0,157.7614,157.7614,157.5836,157.6023,9249.0
2020-06-29 14:30:00,168.47,168.57,168.47,168.51,7518.0,157.6023,157.6959,157.6023,157.6397,7518.0
2020-06-29 14:35:00,168.5,168.55,168.47,168.54,5372.0,157.6304,157.6772,157.6023,157.6678,5372.0
2020-06-29 14:40:00,168.53,168.68,168.53,168.63,6063.0,157.6584,157.7988,157.6584,157.752,6063.0
2020-06-29 14:45:00,168.62,168.65,168.34,168.34,9881.0,157.7426,157.7707,157.4807,157.4807,9881.0
2020-06-29 14:50:00,168.34,168.4,168.26,168.4,6104.0,157.4807,157.5368,157.4059,157.5368,6104.0
2020-06-29 14:55:00,168.36,168.46,168.31,168.39,6083.0,157.4994,157.593,157.4526,157.5275,6083.0
2020-06-29 15:00:00,168.34,168.42,168.09,168.14,5575.0,157.4807,157.5555,157.2468,157.2936,5575.0
2020-06-29 15:05:00,168.16,168.17,168.07,168.07,3147.0,157.3123,157.3217,157.2281,157.2281,3147.0
2020-06-29 15:10:00,168.11,168.11,168.01,168.08,4530.0,157.2655,157.2655,157.172,157.2375,4530.0
2020-06-29 15:15:00,168.13,168.24,168.09,168.2,4572.0,157.2842,157.3872,157.2468,157.3497,4572.0
2020-06-29 15:20:00,168.21,168.33,168.21,168.28,5496.0,157.3591,157.4713,157.3591,157.4246,5496.0
2020-06-29 15:25:00,168.29,168.38,168.24,168.32,4711.0,157.4339,157.5181,157.3872,157.462,4711.0
2020-06-29 15:30:00,168.33,168.66,168.33,168.63,7379.0,157.4713,157.7801,157.4713,157.752,7379.0
2020-06-29 15:35:00,168.63,168.64,168.52,168.55,10570.0,157.752,157.7614,157.6491,157.6772,10570.0
2020-06-29 15:40:00,168.54,168.6,168.3,168.38,5635.0,157.6678,157.7239,157.4433,157.5181,5635.0
2020-06-29 15:45:00,168.44,168.53,168.19,168.24,8592.0,157.5743,157.6584,157.3404,157.3872,8592.0
2020-06-29 15:50:00,168.27,168.65,168.2,168.65,9443.0,157.4152,157.7707,157.3497,157.7707,9443.0
2020-06-29 15:55:00,168.65,169.09,168.65,169.08,21260.0,157.7707,158.1823,157.7707,158.173,21260.0
2020-06-30 09:30:00,169.04,169.37,168.96,169.27,21804.0,158.1355,158.4443,158.0607,158.3507,21804.0
2020-06-30 09:35:00,169.26,169.66,169.21,169.63,11468.0,158.3414,158.7156,158.2946,158.6875,11468.0
2020-06-30 09:40:00,169.61,169.61,169.29,169.56,7336.0,158.6688,158.6688,158.3694,158.622,7336.0
2020-06-30 09:45:00,169.54,169.73,169.42,169.42,3898.0,158.6033,158.781,158.491,158.491,3898.0
2020-06-30 09:50:00,169.33,169.44,169.23,169.38,4788.0,158.4068,158.5097,158.3133,158.4536,4788.0
2020-06-30 09:55:00,169.48,169.6,169.43,169.48,2508.0,158.5472,158.6594,158.5004,158.5472,2508.0
2020-06-30 10:00:00,169.55,169.65,169.47,169.56,1500.0,158.6126,158.7062,158.5378,158.622,1500.0
2020-06-30 10:05:00,169.65,169.9,169.6,169.89,3999.0,158.7062,158.9401,158.6594,158.9307,3999.0
2020-06-30 10:10:00,169.87,169.87,169.69,169.74,2390.0,158.912,158.912,158.7436,158.7904,2390.0
2020-06-30 10:15:00,169.84,169.87,169.72,169.78,1243.0,158.8839,158.912,158.7717,158.8278,1243.0
2020-06-30 10:20:00,170.0,170.05,170.0,170.02,1866.0,159.0336,159.0804,159.0336,159.0523,1866.0
2020-06-30 10:25:00,170.08,170.08,169.73,169.76,3254.0,159.1085,159.1085,158.781,158.8091,3254.0
2020-06-30 10:30:00,169.86,169.91,169.84,169.87,2827.0,158.9027,158.9494,158.8839,158.912,2827.0
2020-06-30 10:35:00,169.87,169.92,169.74,169.75,2800.0,158.912,158.9588,158.7904,158.7997,2800.0
2020-06-30 10:40:00,169.92,170.08,169.9,169.99,2865.0,158.9588,159.1085,158.9401,159.0243,2865.0
2020-06-30 10:45:00,169.96,170.09,169.96,169.98,7567.0,158.9962,159.1178,158.9962,159.0149,7567.0
2020-06-30 10:50:00,170.03,170.46,170.0,170.41,10713.0,159.0617,159.4639,159.0336,159.4172,10713.0
2020-06-30 10:55:00,170.33,170.48,170.32,170.48,4700.0,159.3423,159.4827,159.333,159.4827,4700.0
2020-06-30 11:00:00,170.49,170.6,170.42,170.59,4341.0,159.492,159.5949,159.4265,159.5856,4341.0
2020-06-30 11:05:00,170.67,170.67,170.49,170.57,2658.0,159.6604,159.6604,159.492,159.5668,2658.0
2020-06-30 11:10:00,170.52,170.61,170.49,170.51,8698.0,159.5201,159.6043,159.492,159.5107,8698.0
2020-06-30 11:15:00,170.61,170.82,170.6,170.79,3199.0,159.6043,159.8007,159.5949,159.7727,3199.0
2020-06-30 11:20:00,170.75,170.92,170.71,170.75,3799.0,159.7352,159.8943,159.6978,159.7352,3799.0
2020-06-30 11:25:00,170.81,170.81,170.66,170.69,1100.0,159.7914,159.7914,159.651,159.6791,1100.0
2020-06-30 11:30:00,170.64,170.66,170.52,170.52,1433.0,159.6323,159.651,159.5201,159.5201,1433.0
2020-06-30 11:35:00,170.42,170.56,170.41,170.56,3490.0,159.4265,159.5575,159.4172,159.5575,3490.0
2020-06-30 11:40:00,170.53,170.57,170.37,170.57,2350.0,159.5294,159.5668,159.3798,159.5668,2350.0
2020-06-30 11:45:00,170.56,170.67,170.56,170.61,926.0,159.5575,159.6604,159.5575,159.6043,926.0
2020-06-30 11:50:00,170.52,170.62,170.52,170.62,600.0,159.5201,159.6136,159.5201,159.6136,600.0
2020-06-30 11:55:00,170.67,170.67,170.6,170.62,2477.0,159.6604,159.6604,159.5949,159.6136,2477.0
2020-06-30 12:00:00,170.64,170.69,170.59,170.59,7600.0,159.6323,159.6791,159.5856,159.5856,7600.0
2020-06-30 12:05:00,170.65,170.77,170.64,170.75,7702.0,159.6417,159.7539,159.6323,159.7352,7702.0
2020-06-30 12:10:00,170.87,170.93,170.86,170.89,5100.0,159.8475,159.9036,159.8381,159.8662,5100.0
2020-06-30 12:15:00,170.9,171.05,170.9,171.02,1100.0,159.8756,160.0159,159.8756,159.9878,1100.0
2020-06-30 12:20:00,170.99,171.01,170.93,170.98,3399.0,159.9598,159.9785,159.9036,159.9504,3399.0
2020-06-30 12:25:00,170.94,170.97,170.86,170.94,3000.0,159.913,159.941,159.8381,159.913,3000.0
2020-06-30 12:30:00,170.89,170.97,170.68,170.69,19600.0,159.8662,159.941,159.6698,159.6791,19600.0
2020-06-30 12:35:00,170.69,170.84,170.66,170.83,4335.0,159.6791,159.8194,159.651,159.8101,4335.0
2020-06-30 12:40:00,170.66,170.66,170.48,170.5,11099.0,159.651,159.651,159.4827,159.5014,11099.0
2020-06-30 12:45:00,170.52,170.52,170.36,170.39,2500.0,159.5201,159.5201,159.3704,159.3985,2500.0
2020-06-30 12:50:00,170.47,170.48,170.43,170.44,1222.0,159.4733,159.4827,159.4359,159.4452,1222.0
2020-06-30 12:55:00,170.54,170.54,170.42,170.42,2574.0,159.5388,159.5388,159.4265,159.4265,2574.0
2020-06-30 13:00:00,170.41,170.49,170.41,170.44,1638.0,159.4172,159.492,159.4172,159.4452,1638.0
2020-06-30 13:05:00,170.43,170.47,170.23,170.29,2322.0,159.4359,159.4733,159.2488,159.3049,2322.0
2020-06-30 13:10:00,170.28,170.32,170.22,170.28,985.0,159.2956,159.333,159.2394,159.2956,985.0
2020-06-30 13:15:00,170.26,170.29,170.08,170.26,2140.0,159.2768,159.3049,159.1085,159.2768,2140.0
2020-06-30 13:20:00,170.28,170.38,170.27,170.35,4365.0,159.2956,159.3891,159.2862,159.361,4365.0
2020-06-30 13:25:00,170.36,170.42,170.3,170.42,34432.0,159.3704,159.4265,159.3143,159.4265,34432.0
2020-06-30 13:30:00,170.45,170.49,170.29,170.29,11283.0,159.4546,159.492,159.3049,159.3049,11283.0
2020-06-30 13:35:00,170.39,170.4,170.34,170.34,3160.0,159.3985,159.4078,159.3517,159.3517,3160.0
2020-06-30 13:40:00,170.31,170.31,170.19,170.21,3327.0,159.3236,159.3236,159.2114,159.2301,3327.0
2020-06-30 13:45:00,170.2,170.35,170.2,170.35,5570.0,159.2207,159.361,159.2207,159.361,5570.0
2020-06-30 13:50:00,170.29,170.47,170.28,170.47,3500.0,159.3049,159.4733,159.2956,159.4733,3500.0
2020-06-30 13:55:00,170.49,170.57,170.46,170.46,5690.0,159.492,159.5668,159.4639,159.4639,5690.0
2020-06-30 14:00:00,170.46,170.46,170.28,170.37,2248.0,159.4639,159.4639,159.2956,159.3798,2248.0
2020-06-30 14:05:00,170.4,170.42,170.34,170.34,4549.0,159.4078,159.4265,159.3517,159.3517,4549.0
2020-06-30 14:10:00,170.41,170.45,170.3,170.36,1258.0,159.4172,159.4546,159.3143,159.3704,1258.0
2020-06-30 14:15:00,170.34,170.48,170.31,170.48,5277.0,159.3517,159.4827,159.3236,159.4827,5277.0
2020-06-30 14:20:00,170.43,170.57,170.43,170.57,1020.0,159.4359,159.5668,159.4359,159.5668,1020.0
2020-06-30 14:25:00,170.6,170.75,170.58,170.75,4175.0,159.5949,159.7352,159.5762,159.7352,4175.0
2020-06-30 14:30:00,170.77,170.78,170.69,170.78,1968.0,159.7539,159.7633,159.6791,159.7633,1968.0
2020-06-30 14:35:00,170.74,170.81,170.73,170.8,2052.0,159.7259,159.7914,159.7165,159.782,2052.0
2020-06-30 14:40:00,170.83,170.92,170.79,170.92,5907.0,159.8101,159.8943,159.7727,159.8943,5907.0
2020-06-30 14:45:00,170.91,170.91,170.85,170.86,2000.0,159.8849,159.8849,159.8288,159.8381,2000.0
2020-06-30 14:50:00,170.91,170.99,170.88,170.99,3121.0,159.8849,159.9598,159.8569,159.9598,3121.0
2020-06-30 14:55:00,170.94,170.98,170.91,170.97,2004.0,159.913,159.9504,159.8849,159.941,2004.0
2020-06-30 15:00:00,171.0,171.0,170.66,170.68,3079.0,159.9691,159.9691,159.651,159.6698,3079.0
2020-06-30 15:05:00,170.77,170.78,170.6,170.71,2898.0,159.7539,159.7633,159.5949,159.6978,2898.0
2020-06-30 15:10:00,170.71,170.85,170.68,170.79,2400.0,159.6978,159.8288,159.6698,159.7727,2400.0
2020-06-30 15:15:00,170.74,170.92,170.67,170.92,2471.0,159.7259,159.8943,159.6604,159.8943,2471.0
2020-06-30 15:20:00,170.91,171.12,170.86,171.12,3112.0,159.8849,160.0814,159.8381,160.0814,3112.0
2020-06-30 15:25:00,171.08,171.21,171.07,171.12,3542.0,160.044,160.1656,160.0346,160.0814,3542.0
2020-06-30 15:30:00,171.1,171.45,171.09,171.43,14021.0,160.0627,160.3901,160.0533,160.3714,14021.0
2020-06-30 15:35:00,171.42,171.43,171.29,171.37,7632.0,160.362,160.3714,160.2404,160.3152,7632.0
2020-06-30 15:40:00,171.42,171.45,171.36,171.42,3845.0,160.362,160.3901,160.3059,160.362,3845.0
2020-06-30 15:45:00,171.55,171.59,171.37,171.53,11174.0,160.4836,160.5211,160.3152,160.4649,11174.0
2020-06-30 15:50:00,171.58,172.43,171.57,172.39,12035.0,160.5117,161.3069,160.5023,161.2694,12035.0
2020-06-30 15:55:00,172.33,172.33,171.65,171.68,190670.0,161.2133,161.2133,160.5772,160.6052,190670.0
2020-07-01 09:30:00,172.2,172.85,172.16,172.78,26982.0,161.0917,161.6998,161.0543,161.6343,26982.0
2020-07-01 09:35:00,172.81,172.86,172.36,172.48,2900.0,161.6624,161.7091,161.2414,161.3536,2900.0
2020-07-01 09:40:00,172.54,172.88,172.54,172.83,1722.0,161.4098,161.7278,161.4098,161.6811,1722.0
2020-07-01 09:45:00,172.87,172.87,172.61,172.61,700.0,161.7185,161.7185,161.4753,161.4753,700.0
2020-07-01 09:50:00,172.69,172.76,172.14,172.2,6051.0,161.5501,161.6156,161.0356,161.0917,6051.0
2020-07-01 09:55:00,172.25,172.31,172.12,172.12,1598.0,161.1385,161.1946,161.0169,161.0169,1598.0
2020-07-01 10:00:00,172.37,172.66,172.37,172.51,2038.0,161.2507,161.522,161.2507,161.3817,2038.0
2020-07-01 10:05:00,172.59,172.8,172.56,172.8,1949.0,161.4565,161.653,161.4285,161.653,1949.0
2020-07-01 10:10:00,172.91,173.01,172.78,172.91,8479.0,161.7559,161.8494,161.6343,161.7559,8479.0
2020-07-01 10:15:00,172.85,172.95,172.84,172.87,1325.0,161.6998,161.7933,161.6904,161.7185,1325.0
2020-07-01 10:20:00,172.84,172.84,172.71,172.72,700.0,161.6904,161.6904,161.5688,161.5782,700.0
2020-07-01 10:25:00,172.85,172.88,172.85,172.88,200.0,161.6998,161.7278,161.6998,161.7278,200.0
2020-07-01 10:30:00,173.02,173.11,173.02,173.06,2415.0,161.8588,161.943,161.8588,161.8962,2415.0
2020-07-01 10:35:00,172.8,172.84,172.67,172.74,19632.0,161.653,161.6904,161.5314,161.5969,19632.0
2020-07-01 10:40:00,172.88,172.88,172.72,172.73,808.0,161.7278,161.7278,161.5782,161.5875,808.0
2020-07-01 10:45:00,172.58,172.58,172.36,172.37,800.0,161.4472,161.4472,161.2414,161.2507,800.0
2020-07-01 10:50:00,172.36,172.53,172.36,172.53,3200.0,161.2414,161.4004,161.2414,161.4004,3200.0
2020-07-01 10:55:00,172.49,172.65,172.42,172.65,4088.0,161.363,161.5127,161.2975,161.5127,4088.0
2020-07-01 11:00:00,172.65,172.65,172.65,172.65,0.0,161.5127,161.5127,161.5127,161.5127,0.0
2020-07-01 11:05:00,172.69,172.69,172.64,172.65,818.0,161.5501,161.5501,161.5033,161.5127,818.0
2020-07-01 11:10:00,172.64,172.64,172.3,172.53,3860.0,161.5033,161.5033,161.1853,161.4004,3860.0
2020-07-01 11:15:00,172.6,172.69,172.33,172.33,2350.0,161.4659,161.5501,161.2133,161.2133,2350.0
2020-07-01 11:20:00,172.25,172.34,172.23,172.27,1480.0,161.1385,161.2227,161.1198,161.1572,1480.0
2020-07-01 11:25:00,172.28,172.3,171.87,171.88,14127.0,161.1665,161.1853,160.783,160.7923,14127.0
2020-07-01 11:30:00,171.95,172.11,171.89,172.11,30439.0,160.8578,161.0075,160.8017,161.0075,30439.0
2020-07-01 11:35:00,172.15,172.18,172.11,172.18,3745.0,161.0449,161.073,161.0075,161.073,3745.0
2020-07-01 11:40:00,172.2,172.37,172.18,172.37,1112.0,161.0917,161.2507,161.073,161.2507,1112.0
2020-07-01 11:45:00,172.41,172.51,172.4,172.48,882.0,161.2882,161.3817,161.2788,161.3536,882.0
2020-07-01 11:50:00,172.54,172.57,172.51,172.56,1671.0,161.4098,161.4378,161.3817,161.4285,1671.0
2020-07-01 11:55:00,172.55,172.61,172.45,172.52,4996.0,161.4191,161.4753,161.3256,161.3911,4996.0
2020-07-01 12:00:00,172.53,172.54,172.47,172.53,7700.0,161.4004,161.4098,161.3443,161.4004,7700.0
2020-07-01 12:05:00,172.54,172.65,172.52,172.63,7743.0,161.4098,161.5127,161.3911,161.494,7743.0
2020-07-01 12:10:00,172.61,172.73,172.61,172.72,1987.0,161.4753,161.5875,161.4753,161.5782,1987.0
2020-07-01 12:15:00,172.71,172.94,172.71,172.91,2600.0,161.5688,161.784,161.5688,161.7559,2600.0
2020-07-01 12:20:00,172.91,172.92,172.88,172.89,2870.0,161.7559,161.7653,161.7278,161.7372,2870.0
2020-07-01 12:25:00,172.9,173.04,172.9,172.96,3927.0,161.7465,161.8775,161.7465,161.8027,3927.0
2020-07-01 12:30:00,172.93,173.03,172.91,172.96,10027.0,161.7746,161.8682,161.7559,161.8027,10027.0
2020-07-01 12:35:00,172.96,173.18,172.94,173.16,10430.0,161.8027,162.0085,161.784,161.9898,10430.0
2020-07-01 12:40:00,173.16,173.16,173.1,173.1,2655.0,161.9898,161.9898,161.9336,161.9336,2655.0
2020-07-01 12:45:00,173.1,173.11,172.71,172.94,18025.0,161.9336,161.943,161.5688,161.784,18025.0
2020-07-01 12:50:00,172.88,172.93,172.67,172.75,4692.0,161.7278,161.7746,161.5314,161.6062,4692.0
2020-07-01 12:55:00,172.79,172.92,172.74,172.78,2956.0,161.6436,161.7653,161.5969,161.6343,2956.0
2020-07-01 13:00:00,172.87,172.87,172.66,172.66,2495.0,161.7185,161.7185,161.522,161.522,2495.0
2020-07-01 13:05:00,172.75,172.76,172.57,172.58,1700.0,161.6062,161.6156,161.4378,161.4472,1700.0
2020-07-01 13:10:00,172.56,172.69,172.55,172.69,2484.0,161.4285,161.5501,161.4191,161.5501,2484.0
2020-07-01 13:15:00,172.67,172.71,172.61,172.7,2152.0,161.5314,161.5688,161.4753,161.5594,2152.0
2020-07-01 13:20:00,172.68,172.86,172.61,172.86,2958.0,161.5407,161.7091,161.4753,161.7091,2958.0
2020-07-01 13:25:00,172.87,172.88,172.78,172.84,14096.0,161.7185,161.7278,161.6343,161.6904,14096.0
2020-07-01 13:30:00,172.85,172.87,172.77,172.78,1858.0,161.6998,161.7185,161.6249,161.6343,1858.0
2020-07-01 13:35:00,172.81,172.93,172.78,172.92,2706.0,161.6624,161.7746,161.6343,161.7653,2706.0
2020-07-01 13:40:00,172.89,172.89,172.62,172.66,6528.0,161.7372,161.7372,161.4846,161.522,6528.0
2020-07-01 13:45:00,172.68,172.69,172.58,172.65,2404.0,161.5407,161.5501,161.4472,161.5127,2404.0
2020-07-01 13:50:00,172.67,172.82,172.59,172.73,2236.0,161.5314,161.6717,161.4565,161.5875,2236.0
2020-07-01 13:55:00,172.74,172.79,172.71,172.73,1731.0,161.5969,161.6436,161.5688,161.5875,1731.0
2020-07-01 14:00:00,172.8,172.96,172.76,172.94,2950.0,161.653,161.8027,161.6156,161.784,2950.0
2020-07-01 14:05:00,172.81,173.03,172.8,173.03,1264.0,161.6624,161.8682,161.653,161.8682,1264.0
2020-07-01 14:10:00,173.0,173.01,172.89,172.96,3153.0,161.8401,161.8494,161.7372,161.8027,3153.0
2020-07-01 14:15:00,173.02,173.04,172.93,172.96,2171.0,161.8588,161.8775,161.7746,161.8027,2171.0
2020-07-01 14:20:00,173.02,173.02,172.81,172.85,2513.0,161.8588,161.8588,161.6624,161.6998,2513.0
2020-07-01 14:25:00,172.85,172.95,172.83,172.88,45550.0,161.6998,161.7933,161.6811,161.7278,45550.0
2020-07-01 14:30:00,172.89,173.02,172.75,172.79,71655.0,161.7372,161.8588,161.6062,161.6436,71655.0
2020-07-01 14:35:00,172.82,172.83,172.65,172.71,23375.0,161.6717,161.6811,161.5127,161.5688,23375.0
2020-07-01 14:40:00,172.71,172.83,172.64,172.65,4807.0,161.5688,161.6811,161.5033,161.5127,4807.0
2020-07-01 14:45:00,172.66,172.72,172.62,172.69,4924.0,161.522,161.5782,161.4846,161.5501,4924.0
2020-07-01 14:50:00,172.69,172.85,172.69,172.84,3611.0,161.5501,161.6998,161.5501,161.6904,3611.0
2020-07-01 14:55:00,172.81,172.94,172.79,172.92,5250.0,161.6624,161.784,161.6436,161.7653,5250.0
2020-07-01 15:00:00,172.88,173.13,172.85,173.11,5416.0,161.7278,161.9617,161.6998,161.943,5416.0
2020-07-01 15:05:00,173.13,173.14,173.07,173.1,4006.0,161.9617,161.9711,161.9056,161.9336,4006.0
2020-07-01 15:10:00,173.1,173.14,172.95,173.06,3681.0,161.9336,161.9711,161.7933,161.8962,3681.0
2020-07-01 15:15:00,173.07,173.1,172.96,173.1,5452.0,161.9056,161.9336,161.8027,161.9336,5452.0
2020-07-01 15:20:00,173.08,173.29,173.08,173.29,9829.0,161.9149,162.1114,161.9149,162.1114,9829.0
2020-07-01 15:25:00,173.29,173.31,173.2,173.26,4383.0,162.1114,162.1301,162.0272,162.0833,4383.0
2020-07-01 15:30:00,173.27,173.37,173.18,173.25,5097.0,162.0927,162.1862,162.0085,162.074,5097.0
2020-07-01 15:35:00,173.24,173.26,173.13,173.25,11519.0,162.0646,162.0833,161.9617,162.074,11519.0
2020-07-01 15:40:00,173.29,173.35,173.19,173.25,5450.0,162.1114,162.1675,162.0178,162.074,5450.0
2020-07-01 15:45:00,173.15,173.43,173.15,173.43,6817.0,161.9804,162.2424,161.9804,162.2424,6817.0
2020-07-01 15:50:00,173.38,173.38,172.94,172.95,5689.0,162.1956,162.1956,161.784,161.7933,5689.0
2020-07-01 15:55:00,172.93,172.95,172.68,172.72,67355.0,161.7746,161.7933,161.5407,161.5782,67355.0
2020-07-02 09:30:00,174.93,175.39,174.82,175.39,16889.0,163.6456,164.0759,163.5427,164.0759,16889.0
2020-07-02 09:35:00,175.42,175.49,175.12,175.19,6379.0,164.104,164.1695,163.8233,163.8888,6379.0
2020-07-02 09:40:00,175.22,175.3,175.16,175.19,2908.0,163.9169,163.9917,163.8608,163.8888,2908.0
2020-07-02 09:45:00,175.26,175.5,175.21,175.38,4855.0,163.9543,164.1788,163.9075,164.0666,4855.0
2020-07-02 09:50:00,175.38,175.5,175.28,175.35,6652.0,164.0666,164.1788,163.973,164.0385,6652.0
2020-07-02 09:55:00,175.38,175.53,175.32,175.5,6609.0,164.0666,164.2069,164.0104,164.1788,6609.0
2020-07-02 10:00:00,175.5,175.66,175.38,175.58,10410.0,164.1788,164.3285,164.0666,164.2537,10410.0
2020-07-02 10:05:00,175.49,175.59,175.46,175.52,2552.0,164.1695,164.263,164.1414,164.1975,2552.0
2020-07-02 10:10:00,175.52,175.53,175.06,175.14,124905.0,164.1975,164.2069,163.7672,163.842,124905.0
2020-07-02 10:15:00,175.19,175.28,175.19,175.24,1512.0,163.8888,163.973,163.8888,163.9356,1512.0
2020-07-02 10:20:00,175.23,175.23,174.9,174.9,4739.0,163.9262,163.9262,163.6175,163.6175,4739.0
2020-07-02 10:25:00,174.94,174.94,174.5,174.51,5998.0,163.6549,163.6549,163.2433,163.2527,5998.0
2020-07-02 10:30:00,174.53,174.68,174.41,174.49,9912.0,163.2714,163.4117,163.1591,163.234,9912.0
2020-07-02 10:35:00,174.53,174.72,174.5,174.68,9314.0,163.2714,163.4491,163.2433,163.4117,9314.0
2020-07-02 10:40:00,174.76,174.88,174.7,174.82,5500.0,163.4866,163.5988,163.4304,163.5427,5500.0
2020-07-02 10:45:00,174.84,174.9,174.54,174.6,6644.0,163.5614,163.6175,163.2808,163.3369,6644.0
2020-07-02 10:50:00,174.59,174.6,174.13,174.23,7097.0,163.3275,163.3369,162.8972,162.9907,7097.0
2020-07-02 10:55:00,174.17,174.26,174.07,174.08,7022.0,162.9346,163.0188,162.8411,162.8504,7022.0
2020-07-02 11:00:00,174.05,174.17,173.75,173.91,3800.0,162.8224,162.9346,162.5417,162.6914,3800.0
2020-07-02 11:05:00,173.97,174.13,173.97,174.01,3100.0,162.7475,162.8972,162.7475,162.7849,3100.0
2020-07-02 11:10:00,174.01,174.01,173.68,173.7,6596.0,162.7849,162.7849,162.4762,162.4949,6596.0
2020-07-02 11:15:00,173.68,174.03,173.59,174.03,3712.0,162.4762,162.8037,162.392,162.8037,3712.0
2020-07-02 11:20:00,174.01,174.2,174.01,174.18,3862.0,162.7849,162.9627,162.7849,162.944,3862.0
2020-07-02 11:25:00,174.11,174.17,173.95,173.96,2776.0,162.8785,162.9346,162.7288,162.7382,2776.0
2020-07-02 11:30:00,174.04,174.37,174.04,174.36,5612.0,162.813,163.1217,162.813,163.1124,5612.0
2020-07-02 11:35:00,174.34,174.36,174.29,174.34,3262.0,163.0937,163.1124,163.0469,163.0937,3262.0
2020-07-02 11:40:00,174.3,174.52,174.28,174.52,3485.0,163.0562,163.262,163.0375,163.262,3485.0
2020-07-02 11:45:00,174.57,174.6,174.51,174.56,2225.0,163.3088,163.3369,163.2527,163.2995,2225.0
2020-07-02 11:50:00,174.55,174.56,174.4,174.5,3736.0,163.2901,163.2995,163.1498,163.2433,3736.0
2020-07-02 11:55:00,174.6,174.6,174.43,174.45,5529.0,163.3369,163.3369,163.1778,163.1966,5529.0
2020-07-02 12:00:00,174.49,174.49,174.1,174.1,14544.0,163.234,163.234,162.8691,162.8691,14544.0
2020-07-02 12:05:00,174.26,174.39,174.26,174.39,3379.0,163.0188,163.1404,163.0188,163.1404,3379.0
2020-07-02 12:10:00,174.37,174.48,174.34,174.38,3599.0,163.1217,163.2246,163.0937,163.1311,3599.0
2020-07-02 12:15:00,174.32,174.43,174.21,174.4,5658.0,163.0749,163.1778,162.972,163.1498,5658.0
2020-07-02 12:20:00,174.38,174.44,174.33,174.41,2945.0,163.1311,163.1872,163.0843,163.1591,2945.0
2020-07-02 12:25:00,174.42,174.51,174.37,174.51,2135.0,163.1685,163.2527,163.1217,163.2527,2135.0
2020-07-02 12:30:00,174.5,174.5,174.4,174.49,1150.0,163.2433,163.2433,163.1498,163.234,1150.0
2020-07-02 12:35:00,174.49,174.49,174.28,174.45,6900.0,163.234,163.234,163.0375,163.1966,6900.0
2020-07-02 12:40:00,174.43,174.46,174.37,174.42,2226.0,163.1778,163.2059,163.1217,163.1685,2226.0
2020-07-02 12:45:00,174.44,174.49,174.43,174.49,1000.0,163.1872,163.234,163.1778,163.234,1000.0
2020-07-02 12:50:00,174.47,174.55,174.39,174.39,3239.0,163.2153,163.2901,163.1404,163.1404,3239.0
2020-07-02 12:55:00,174.45,174.52,174.37,174.52,7627.0,163.1966,163.262,163.1217,163.262,7627.0
2020-07-02 13:00:00,174.5,174.51,174.4,174.43,1684.0,163.2433,163.2527,163.1498,163.1778,1684.0
2020-07-02 13:05:00,174.44,174.49,174.43,174.45,1853.0,163.1872,163.234,163.1778,163.1966,1853.0
2020-07-02 13:10:00,174.45,174.48,174.4,174.4,1200.0,163.1966,163.2246,163.1498,163.1498,1200.0
2020-07-02 13:15:00,174.39,174.43,174.34,174.37,3193.0,163.1404,163.1778,163.0937,163.1217,3193.0
2020-07-02 13:20:00,174.4,174.52,174.39,174.52,2500.0,163.1498,163.262,163.1404,163.262,2500.0
2020-07-02 13:25:00,174.5,174.5,174.42,174.46,2822.0,163.2433,163.2433,163.1685,163.2059,2822.0
2020-07-02 13:30:00,174.48,174.52,174.45,174.5,4410.0,163.2246,163.262,163.1966,163.2433,4410.0
2020-07-02 13:35:00,174.51,174.54,174.47,174.51,2254.0,163.2527,163.2808,163.2153,163.2527,2254.0
2020-07-02 13:40:00,174.6,174.68,174.56,174.68,1796.0,163.3369,163.4117,163.2995,163.4117,1796.0
2020-07-02 13:45:00,174.68,174.76,174.64,174.76,10786.0,163.4117,163.4866,163.3743,163.4866,10786.0
2020-07-02 13:50:00,174.76,174.77,174.69,174.7,3733.0,163.4866,163.4959,163.4211,163.4304,3733.0
2020-07-02 13:55:00,174.73,174.73,174.49,174.49,5925.0,163.4585,163.4585,163.234,163.234,5925.0
2020-07-02 14:00:00,174.53,174.63,174.44,174.44,13540.0,163.2714,163.3649,163.1872,163.1872,13540.0
2020-07-02 14:05:00,174.42,174.5,174.4,174.42,2950.0,163.1685,163.2433,163.1498,163.1685,2950.0
2020-07-02 14:10:00,174.44,174.5,174.43,174.47,1371.0,163.1872,163.2433,163.1778,163.2153,1371.0
2020-07-02 14:15:00,174.47,174.53,174.42,174.53,2365.0,163.2153,163.2714,163.1685,163.2714,2365.0
2020-07-02 14:20:00,174.49,174.64,174.45,174.64,1100.0,163.234,163.3743,163.1966,163.3743,1100.0
2020-07-02 14:25:00,174.67,174.73,174.66,174.69,16535.0,163.4024,163.4585,163.393,163.4211,16535.0
2020-07-02 14:30:00,174.7,174.83,174.7,174.8,1578.0,163.4304,163.552,163.4304,163.524,1578.0
2020-07-02 14:35:00,174.8,174.86,174.75,174.83,2565.0,163.524,163.5801,163.4772,163.552,2565.0
2020-07-02 14:40:00,174.83,174.85,174.69,174.74,3624.0,163.552,163.5708,163.4211,163.4679,3624.0
2020-07-02 14:45:00,174.75,174.78,174.72,174.78,3858.0,163.4772,163.5053,163.4491,163.5053,3858.0
2020-07-02 14:50:00,174.79,174.85,174.68,174.68,2300.0,163.5146,163.5708,163.4117,163.4117,2300.0
2020-07-02 14:55:00,174.74,174.74,174.65,174.72,3508.0,163.4679,163.4679,163.3837,163.4491,3508.0
2020-07-02 15:00:00,174.7,174.76,174.51,174.53,5943.0,163.4304,163.4866,163.2527,163.2714,5943.0
2020-07-02 15:05:00,174.56,174.58,174.48,174.5,2200.0,163.2995,163.3182,163.2246,163.2433,2200.0
2020-07-02 15:10:00,174.47,174.5,174.31,174.33,2233.0,163.2153,163.2433,163.0656,163.0843,2233.0
2020-07-02 15:15:00,174.4,174.43,174.33,174.34,6109.0,163.1498,163.1778,163.0843,163.0937,6109.0
2020-07-02 15:20:00,174.35,174.48,174.35,174.48,3630.0,163.103,163.2246,163.103,163.2246,3630.0
2020-07-02 15:25:00,174.46,174.46,174.27,174.27,5450.0,163.2059,163.2059,163.0282,163.0282,5450.0
2020-07-02 15:30:00,174.31,174.36,174.19,174.27,21549.0,163.0656,163.1124,162.9533,163.0282,21549.0
2020-07-02 15:35:00,174.26,174.28,174.16,174.21,4744.0,163.0188,163.0375,162.9253,162.972,4744.0
2020-07-02 15:40:00,174.22,174.22,173.91,173.95,4838.0,162.9814,162.9814,162.6914,162.7288,4838.0
2020-07-02 15:45:00,173.9,174.02,173.84,173.96,3562.0,162.682,162.7943,162.6259,162.7382,3562.0
2020-07-02 15:50:00,173.84,173.84,173.45,173.46,8866.0,162.6259,162.6259,162.2611,162.2704,8866.0
2020-07-02 15:55:00,173.48,173.71,173.32,173.63,42305.0,162.2891,162.5043,162.1395,162.4295,42305.0
2020-07-06 09:30:00,176.18,176.32,175.93,176.18,9778.0,164.815,164.9459,164.5811,164.815,9778.0
2020-07-06 09:35:00,176.06,176.06,175.86,175.88,12325.0,164.7027,164.7027,164.5156,164.5343,12325.0
2020-07-06 09:40:00,175.91,176.13,175.91,176.05,6792.0,164.5624,164.7682,164.5624,164.6933,6792.0
2020-07-06 09:45:00,176.12,176.22,176.1,176.1,6050.0,164.7588,164.8524,164.7401,164.7401,6050.0
2020-07-06 09:50:00,176.2,176.28,176.14,176.21,3940.0,164.8337,164.9085,164.7775,164.843,3940.0
2020-07-06 09:55:00,176.25,176.44,176.23,176.4,2609.0,164.8804,165.0582,164.8617,165.0208,2609.0
2020-07-06 10:00:00,176.54,176.61,176.38,176.39,7196.0,165.1517,165.2172,165.0021,165.0114,7196.0
2020-07-06 10:05:00,176.14,176.18,175.99,176.02,12858.0,164.7775,164.815,164.6372,164.6653,12858.0
2020-07-06 10:10:00,175.99,175.99,175.8,175.91,1100.0,164.6372,164.6372,164.4595,164.5624,1100.0
2020-07-06 10:15:00,175.94,176.13,175.94,176.03,5171.0,164.5904,164.7682,164.5904,164.6746,5171.0
2020-07-06 10:20:00,175.88,176.05,175.86,175.86,1039.0,164.5343,164.6933,164.5156,164.5156,1039.0
2020-07-06 10:25:00,175.9,175.96,175.71,175.85,7030.0,164.553,164.6092,164.3753,164.5062,7030.0
2020-07-06 10:30:00,175.85,176.1,175.78,176.04,3100.0,164.5062,164.7401,164.4408,164.684,3100.0
2020-07-06 10:35:00,176.09,176.09,176.04,176.04,400.0,164.7308,164.7308,164.684,164.684,400.0
2020-07-06 10:40:00,176.16,176.17,175.95,176.13,2764.0,164.7962,164.8056,164.5998,164.7682,2764.0
2020-07-06 10:45:00,176.16,176.34,176.11,176.34,4252.0,164.7962,164.9646,164.7495,164.9646,4252.0
2020-07-06 10:50:00,176.3,176.39,176.3,176.39,1178.0,164.9272,165.0114,164.9272,165.0114,1178.0
2020-07-06 10:55:00,176.34,176.44,176.34,176.43,13520.0,164.9646,165.0582,164.9646,165.0488,13520.0
2020-07-06 11:00:00,176.36,176.45,176.36,176.45,1517.0,164.9833,165.0675,164.9833,165.0675,1517.0
2020-07-06 11:05:00,176.44,176.46,176.4,176.43,1324.0,165.0582,165.0769,165.0208,165.0488,1324.0
2020-07-06 11:10:00,176.41,176.49,176.41,176.49,2138.0,165.0301,165.105,165.0301,165.105,2138.0
2020-07-06 11:15:00,176.4,176.51,176.4,176.51,3828.0,165.0208,165.1237,165.0208,165.1237,3828.0
2020-07-06 11:20:00,176.56,176.56,176.45,176.5,2750.0,165.1704,165.1704,165.0675,165.1143,2750.0
2020-07-06 11:25:00,176.55,176.55,176.52,176.53,1135.0,165.1611,165.1611,165.133,165.1424,1135.0
2020-07-06 11:30:00,176.45,176.47,176.41,176.44,997.0,165.0675,165.0863,165.0301,165.0582,997.0
2020-07-06 11:35:00,176.53,176.58,176.48,176.49,682.0,165.1424,165.1892,165.0956,165.105,682.0
2020-07-06 11:40:00,176.51,176.55,176.48,176.55,1063.0,165.1237,165.1611,165.0956,165.1611,1063.0
2020-07-06 11:45:00,176.55,176.58,176.51,176.57,4535.0,165.1611,165.1892,165.1237,165.1798,4535.0
2020-07-06 11:50:00,176.55,176.55,176.39,176.4,350.0,165.1611,165.1611,165.0114,165.0208,350.0
2020-07-06 11:55:00,176.4,176.4,176.17,176.18,1050.0,165.0208,165.0208,164.8056,164.815,1050.0
2020-07-06 12:00:00,176.15,176.22,176.14,176.18,8100.0,164.7869,164.8524,164.7775,164.815,8100.0
2020-07-06 12:05:00,176.2,176.2,176.04,176.1,1600.0,164.8337,164.8337,164.684,164.7401,1600.0
2020-07-06 12:10:00,176.12,176.15,176.06,176.1,9124.0,164.7588,164.7869,164.7027,164.7401,9124.0
2020-07-06 12:15:00,176.15,176.17,176.03,176.03,902.0,164.7869,164.8056,164.6746,164.6746,902.0
2020-07-06 12:20:00,176.05,176.07,175.91,176.01,14772.0,164.6933,164.7121,164.5624,164.6559,14772.0
2020-07-06 12:25:00,176.02,176.07,175.99,176.06,2078.0,164.6653,164.7121,164.6372,164.7027,2078.0
2020-07-06 12:30:00,176.04,176.08,175.96,175.97,1959.0,164.684,164.7214,164.6092,164.6185,1959.0
2020-07-06 12:35:00,176.04,176.04,176.0,176.0,1531.0,164.684,164.684,164.6466,164.6466,1531.0
2020-07-06 12:40:00,176.08,176.11,176.06,176.09,1148.0,164.7214,164.7495,164.7027,164.7308,1148.0
2020-07-06 12:45:00,176.11,176.16,176.1,176.16,650.0,164.7495,164.7962,164.7401,164.7962,650.0
2020-07-06 12:50:00,176.16,176.18,176.14,176.15,1064.0,164.7962,164.815,164.7775,164.7869,1064.0
2020-07-06 12:55:00,176.13,176.22,176.13,176.19,2223.0,164.7682,164.8524,164.7682,164.8243,2223.0
2020-07-06 13:00:00,176.2,176.2,176.15,176.19,2542.0,164.8337,164.8337,164.7869,164.8243,2542.0
2020-07-06 13:05:00,176.16,176.17,176.06,176.09,7135.0,164.7962,164.8056,164.7027,164.7308,7135.0
2020-07-06 13:10:00,176.1,176.1,176.02,176.03,33138.0,164.7401,164.7401,164.6653,164.6746,33138.0
2020-07-06 13:15:00,175.94,176.03,175.94,175.94,1000.0,164.5904,164.6746,164.5904,164.5904,1000.0
2020-07-06 13:20:00,175.96,176.02,175.96,175.97,1933.0,164.6092,164.6653,164.6092,164.6185,1933.0
2020-07-06 13:25:00,176.03,176.18,176.03,176.18,1059.0,164.6746,164.815,164.6746,164.815,1059.0
2020-07-06 13:30:00,176.19,176.24,176.19,176.2,1825.0,164.8243,164.8711,164.8243,164.8337,1825.0
2020-07-06 13:35:00,176.18,176.18,176.12,176.14,1072.0,164.815,164.815,164.7588,164.7775,1072.0
2020-07-06 13:40:00,176.14,176.21,176.14,176.21,771.0,164.7775,164.843,164.7775,164.843,771.0
2020-07-06 13:45:00,176.18,176.18,176.16,176.17,727.0,164.815,164.815,164.7962,164.8056,727.0
2020-07-06 13:50:00,176.1,176.12,176.09,176.12,1379.0,164.7401,164.7588,164.7308,164.7588,1379.0
2020-07-06 13:55:00,176.15,176.21,176.12,176.2,910.0,164.7869,164.843,164.7588,164.8337,910.0
2020-07-06 14:00:00,176.1,176.1,175.95,176.04,1373.0,164.7401,164.7401,164.5998,164.684,1373.0
2020-07-06 14:05:00,175.98,175.99,175.88,175.91,3832.0,164.6279,164.6372,164.5343,164.5624,3832.0
2020-07-06 14:10:00,175.9,175.96,175.8,175.8,702.0,164.553,164.6092,164.4595,164.4595,702.0
2020-07-06 14:15:00,175.77,175.78,175.65,175.69,7005.0,164.4314,164.4408,164.3191,164.3566,7005.0
2020-07-06 14:20:00,175.65,175.72,175.59,175.72,8418.0,164.3191,164.3846,164.263,164.3846,8418.0
2020-07-06 14:25:00,175.74,175.79,175.71,175.79,1114.0,164.4033,164.4501,164.3753,164.4501,1114.0
2020-07-06 14:30:00,175.8,175.95,175.8,175.95,3372.0,164.4595,164.5998,164.4595,164.5998,3372.0
2020-07-06 14:35:00,176.02,176.02,175.92,175.93,923.0,164.6653,164.6653,164.5717,164.5811,923.0
2020-07-06 14:40:00,175.94,175.94,175.77,175.77,5832.0,164.5904,164.5904,164.4314,164.4314,5832.0
2020-07-06 14:45:00,175.84,175.84,175.73,175.8,3328.0,164.4969,164.4969,164.394,164.4595,3328.0
2020-07-06 14:50:00,175.78,175.79,175.69,175.78,500.0,164.4408,164.4501,164.3566,164.4408,500.0
2020-07-06 14:55:00,175.76,175.89,175.76,175.83,1428.0,164.4221,164.5437,164.4221,164.4875,1428.0
2020-07-06 15:00:00,175.81,175.93,175.64,175.74,3404.0,164.4688,164.5811,164.3098,164.4033,3404.0
2020-07-06 15:05:00,175.83,175.83,175.67,175.76,1824.0,164.4875,164.4875,164.3379,164.4221,1824.0
2020-07-06 15:10:00,175.71,175.96,175.7,175.83,3584.0,164.3753,164.6092,164.3659,164.4875,3584.0
2020-07-06 15:15:00,175.78,175.84,175.74,175.83,1465.0,164.4408,164.4969,164.4033,164.4875,1465.0
2020-07-06 15:20:00,175.84,175.95,175.79,175.9,2898.0,164.4969,164.5998,164.4501,164.553,2898.0
2020-07-06 15:25:00,175.93,175.96,175.88,175.96,1155.0,164.5811,164.6092,164.5343,164.6092,1155.0
2020-07-06 15:30:00,175.99,176.0,175.81,176.0,3608.0,164.6372,164.6466,164.4688,164.6466,3608.0
2020-07-06 15:35:00,176.0,176.13,176.0,176.04,3628.0,164.6466,164.7682,164.6466,164.684,3628.0
2020-07-06 15:40:00,176.04,176.15,176.03,176.12,5857.0,164.684,164.7869,164.6746,164.7588,5857.0
2020-07-06 15:45:00,176.11,176.39,176.1,176.39,8117.0,164.7495,165.0114,164.7401,165.0114,8117.0
2020-07-06 15:50:00,176.42,176.43,176.25,176.43,3376.0,165.0395,165.0488,164.8804,165.0488,3376.0
2020-07-06 15:55:00,176.41,176.44,176.25,176.37,23909.0,165.0301,165.0582,164.8804,164.9927,23909.0
2020-07-07 09:30:00,175.55,175.73,175.2,175.7,16767.0,164.2256,164.394,163.8982,164.3659,16767.0
2020-07-07 09:35:00,175.67,175.69,175.32,175.32,15793.0,164.3379,164.3566,164.0104,164.0104,15793.0
2020-07-07 09:40:00,175.38,175.63,175.38,175.63,5630.0,164.0666,164.3004,164.0666,164.3004,5630.0
2020-07-07 09:45:00,175.73,175.98,175.73,175.91,1800.0,164.394,164.6279,164.394,164.5624,1800.0
2020-07-07 09:50:00,175.84,175.84,175.66,175.69,2708.0,164.4969,164.4969,164.3285,164.3566,2708.0
2020-07-07 09:55:00,175.72,175.9,175.7,175.8,2224.0,164.3846,164.553,164.3659,164.4595,2224.0
2020-07-07 10:00:00,175.75,176.09,175.75,176.09,7475.0,164.4127,164.7308,164.4127,164.7308,7475.0
2020-07-07 10:05:00,176.1,176.1,175.98,176.0,626.0,164.7401,164.7401,164.6279,164.6466,626.0
2020-07-07 10:10:00,176.03,176.35,176.03,176.35,1884.0,164.6746,164.974,164.6746,164.974,1884.0
2020-07-07 10:15:00,176.3,176.42,176.27,176.33,12947.0,164.9272,165.0395,164.8992,164.9553,12947.0
2020-07-07 10:20:00,176.33,176.33,176.17,176.29,109536.0,164.9553,164.9553,164.8056,164.9179,109536.0
2020-07-07 10:25:00,176.31,176.34,176.14,176.27,5364.0,164.9366,164.9646,164.7775,164.8992,5364.0
2020-07-07 10:30:00,176.26,176.33,176.04,176.04,4234.0,164.8898,164.9553,164.684,164.684,4234.0
2020-07-07 10:35:00,176.06,176.16,176.05,176.05,1703.0,164.7027,164.7962,164.6933,164.6933,1703.0
2020-07-07 10:40:00,176.03,176.11,176.02,176.05,1215.0,164.6746,164.7495,164.6653,164.6933,1215.0
2020-07-07 10:45:00,175.99,176.02,175.89,176.02,2555.0,164.6372,164.6653,164.5437,164.6653,2555.0
2020-07-07 10:50:00,176.15,176.37,176.15,176.37,2500.0,164.7869,164.9927,164.7869,164.9927,2500.0
2020-07-07 10:55:00,176.38,176.41,176.32,176.35,1514.0,165.0021,165.0301,164.9459,164.974,1514.0
2020-07-07 11:00:00,176.28,176.37,176.28,176.34,2184.0,164.9085,164.9927,164.9085,164.9646,2184.0
2020-07-07 11:05:00,176.4,176.42,176.34,176.42,1916.0,165.0208,165.0395,164.9646,165.0395,1916.0
2020-07-07 11:10:00,176.46,176.61,176.46,176.53,5360.0,165.0769,165.2172,165.0769,165.1424,5360.0
2020-07-07 11:15:00,176.56,176.71,176.56,176.7,10500.0,165.1704,165.3108,165.1704,165.3014,10500.0
2020-07-07 11:20:00,176.69,176.75,176.67,176.75,4892.0,165.2921,165.3482,165.2733,165.3482,4892.0
2020-07-07 11:25:00,176.75,176.75,176.62,176.64,7095.0,165.3482,165.3482,165.2266,165.2453,7095.0
2020-07-07 11:30:00,176.68,176.68,176.45,176.47,4904.0,165.2827,165.2827,165.0675,165.0863,4904.0
2020-07-07 11:35:00,176.36,176.45,176.34,176.35,4061.0,164.9833,165.0675,164.9646,164.974,4061.0
2020-07-07 11:40:00,176.35,176.39,176.35,176.36,500.0,164.974,165.0114,164.974,164.9833,500.0
2020-07-07 11:45:00,176.32,176.45,176.31,176.45,1515.0,164.9459,165.0675,164.9366,165.0675,1515.0
2020-07-07 11:50:00,176.56,176.56,176.52,176.52,1000.0,165.1704,165.1704,165.133,165.133,1000.0
2020-07-07 11:55:00,176.47,176.47,176.27,176.35,1100.0,165.0863,165.0863,164.8992,164.974,1100.0
2020-07-07 12:00:00,176.37,176.38,176.33,176.33,400.0,164.9927,165.0021,164.9553,164.9553,400.0
2020-07-07 12:05:00,176.27,176.31,176.2,176.2,2600.0,164.8992,164.9366,164.8337,164.8337,2600.0
2020-07-07 12:10:00,176.19,176.21,176.1,176.12,923.0,164.8243,164.843,164.7401,164.7588,923.0
2020-07-07 12:15:00,176.09,176.11,176.06,176.1,1353.0,164.7308,164.7495,164.7027,164.7401,1353.0
2020-07-07 12:20:00,176.18,176.19,176.07,176.07,3430.0,164.815,164.8243,164.7121,164.7121,3430.0
2020-07-07 12:25:00,176.05,176.08,175.98,176.08,766.0,164.6933,164.7214,164.6279,164.7214,766.0
2020-07-07 12:30:00,176.05,176.13,176.02,176.11,912.0,164.6933,164.7682,164.6653,164.7495,912.0
2020-07-07 12:35:00,176.08,176.12,176.01,176.01,1221.0,164.7214,164.7588,164.6559,164.6559,1221.0
2020-07-07 12:40:00,176.0,176.03,175.85,175.89,1695.0,164.6466,164.6746,164.5062,164.5437,1695.0
2020-07-07 12:45:00,175.9,176.02,175.87,176.01,900.0,164.553,164.6653,164.525,164.6559,900.0
2020-07-07 12:50:00,176.05,176.05,175.94,175.94,855.0,164.6933,164.6933,164.5904,164.5904,855.0
2020-07-07 12:55:00,175.93,176.08,175.93,176.06,1345.0,164.5811,164.7214,164.5811,164.7027,1345.0
2020-07-07 13:00:00,176.06,176.16,176.06,176.08,4034.0,164.7027,164.7962,164.7027,164.7214,4034.0
2020-07-07 13:05:00,176.07,176.07,175.75,175.75,1101.0,164.7121,164.7121,164.4127,164.4127,1101.0
2020-07-07 13:10:00,175.81,175.85,175.78,175.85,6095.0,164.4688,164.5062,164.4408,164.5062,6095.0
2020-07-07 13:15:00,175.84,175.9,175.83,175.88,8200.0,164.4969,164.553,164.4875,164.5343,8200.0
2020-07-07 13:20:00,175.91,175.96,175.88,175.92,2031.0,164.5624,164.6092,164.5343,164.5717,2031.0
2020-07-07 13:25:00,175.98,176.0,175.81,176.0,5175.0,164.6279,164.6466,164.4688,164.6466,5175.0
2020-07-07 13:30:00,175.9,175.97,175.89,175.97,3369.0,164.553,164.6185,164.5437,164.6185,3369.0
2020-07-07 13:35:00,176.03,176.06,176.03,176.05,1013.0,164.6746,164.7027,164.6746,164.6933,1013.0
2020-07-07 13:40:00,175.98,176.11,175.93,176.11,1806.0,164.6279,164.7495,164.5811,164.7495,1806.0
2020-07-07 13:45:00,176.1,176.1,176.04,176.04,1140.0,164.7401,164.7401,164.684,164.684,1140.0
2020-07-07 13:50:00,176.08,176.1,176.04,176.04,1064.0,164.7214,164.7401,164.684,164.684,1064.0
2020-07-07 13:55:00,175.93,176.01,175.93,176.01,2228.0,164.5811,164.6559,164.5811,164.6559,2228.0
2020-07-07 14:00:00,175.98,176.06,175.86,175.89,3891.0,164.6279,164.7027,164.5156,164.5437,3891.0
2020-07-07 14:05:00,175.81,175.92,175.8,175.92,3404.0,164.4688,164.5717,164.4595,164.5717,3404.0
2020-07-07 14:10:00,175.89,176.0,175.88,176.0,1860.0,164.5437,164.6466,164.5343,164.6466,1860.0
2020-07-07 14:15:00,175.96,175.96,175.81,175.83,2589.0,164.6092,164.6092,164.4688,164.4875,2589.0
2020-07-07 14:20:00,175.84,175.85,175.76,175.76,3148.0,164.4969,164.5062,164.4221,164.4221,3148.0
2020-07-07 14:25:00,175.79,175.79,175.68,175.71,1800.0,164.4501,164.4501,164.3472,164.3753,1800.0
2020-07-07 14:30:00,175.62,175.62,175.47,175.52,1918.0,164.2911,164.2911,164.1508,164.1975,1918.0
2020-07-07 14:35:00,175.52,175.53,175.4,175.43,1889.0,164.1975,164.2069,164.0853,164.1133,1889.0
2020-07-07 14:40:00,175.45,175.55,175.45,175.52,1200.0,164.132,164.2256,164.132,164.1975,1200.0
2020-07-07 14:45:00,175.54,175.56,175.54,175.55,483.0,164.2162,164.235,164.2162,164.2256,483.0
2020-07-07 14:50:00,175.45,175.52,175.34,175.34,3272.0,164.132,164.1975,164.0291,164.0291,3272.0
2020-07-07 14:55:00,175.37,175.61,175.37,175.61,1995.0,164.0572,164.2817,164.0572,164.2817,1995.0
2020-07-07 15:00:00,175.58,175.61,175.31,175.35,7598.0,164.2537,164.2817,164.0011,164.0385,7598.0
2020-07-07 15:05:00,175.39,175.5,175.26,175.29,1900.0,164.0759,164.1788,163.9543,163.9824,1900.0
2020-07-07 15:10:00,175.33,175.33,175.17,175.17,1100.0,164.0198,164.0198,163.8701,163.8701,1100.0
2020-07-07 15:15:00,175.12,175.37,175.11,175.26,3625.0,163.8233,164.0572,163.814,163.9543,3625.0
2020-07-07 15:20:00,175.28,175.43,175.18,175.43,2212.0,163.973,164.1133,163.8795,164.1133,2212.0
2020-07-07 15:25:00,175.38,175.39,175.24,175.24,2866.0,164.0666,164.0759,163.9356,163.9356,2866.0
2020-07-07 15:30:00,175.3,175.34,175.16,175.29,5851.0,163.9917,164.0291,163.8608,163.9824,5851.0
2020-07-07 15:35:00,175.34,175.34,175.14,175.18,3863.0,164.0291,164.0291,163.842,163.8795,3863.0
2020-07-07 15:40:00,175.17,175.2,174.99,175.05,6604.0,163.8701,163.8982,163.7017,163.7579,6604.0
2020-07-07 15:45:00,175.02,175.02,174.81,174.81,7025.0,163.7298,163.7298,163.5333,163.5333,7025.0
2020-07-07 15:50:00,174.75,174.76,174.51,174.51,4990.0,163.4772,163.4866,163.2527,163.2527,4990.0
2020-07-07 15:55:00,174.48,174.72,174.44,174.62,32618.0,163.2246,163.4491,163.1872,163.3556,32618.0
2020-07-08 09:30:00,175.1,175.51,174.98,175.48,11823.0,163.8046,164.1882,163.6924,164.1601,11823.0
2020-07-08 09:35:00,175.57,175.64,175.38,175.64,5300.0,164.2443,164.3098,164.0666,164.3098,5300.0
2020-07-08 09:40:00,175.59,175.67,175.55,175.62,1971.0,164.263,164.3379,164.2256,164.2911,1971.0
2020-07-08 09:45:00,175.65,175.87,175.65,175.85,4989.0,164.3191,164.525,164.3191,164.5062,4989.0
2020-07-08 09:50:00,175.78,175.96,175.76,175.92,10523.0,164.4408,164.6092,164.4221,164.5717,10523.0
2020-07-08 09:55:00,175.96,176.03,175.94,176.03,2200.0,164.6092,164.6746,164.5904,164.6746,2200.0
2020-07-08 10:00:00,176.04,176.04,175.91,175.93,2405.0,164.684,164.684,164.5624,164.5811,2405.0
2020-07-08 10:05:00,175.95,176.0,175.9,175.97,2384.0,164.5998,164.6466,164.553,164.6185,2384.0
2020-07-08 10:10:00,175.93,176.14,175.86,175.94,4469.0,164.5811,164.7775,164.5156,164.5904,4469.0
2020-07-08 10:15:00,175.84,175.84,175.75,175.83,1900.0,164.4969,164.4969,164.4127,164.4875,1900.0
2020-07-08 10:20:00,175.85,175.86,175.78,175.84,2941.0,164.5062,164.5156,164.4408,164.4969,2941.0
2020-07-08 10:25:00,175.82,175.82,175.5,175.57,700.0,164.4782,164.4782,164.1788,164.2443,700.0
2020-07-08 10:30:00,175.52,175.69,175.52,175.67,3699.0,164.1975,164.3566,164.1975,164.3379,3699.0
2020-07-08 10:35:00,175.62,175.62,175.57,175.58,300.0,164.2911,164.2911,164.2443,164.2537,300.0
2020-07-08 10:40:00,175.77,175.87,175.58,175.58,2797.0,164.4314,164.525,164.2537,164.2537,2797.0
2020-07-08 10:45:00,175.56,175.61,175.56,175.58,300.0,164.235,164.2817,164.235,164.2537,300.0
2020-07-08 10:50:00,175.64,175.65,175.59,175.59,1101.0,164.3098,164.3191,164.263,164.263,1101.0
2020-07-08 10:55:00,175.59,175.59,175.59,175.59,0.0,164.263,164.263,164.263,164.263,0.0
2020-07-08 11:00:00,175.64,175.64,175.16,175.17,2010.0,164.3098,164.3098,163.8608,163.8701,2010.0
2020-07-08 11:05:00,175.18,175.18,174.85,174.94,2447.0,163.8795,163.8795,163.5708,163.6549,2447.0
2020-07-08 11:10:00,174.99,175.15,174.99,175.14,472.0,163.7017,163.8514,163.7017,163.842,472.0
2020-07-08 11:15:00,175.12,175.12,174.59,174.6,20848.0,163.8233,163.8233,163.3275,163.3369,20848.0
2020-07-08 11:20:00,174.58,174.58,174.21,174.34,5041.0,163.3182,163.3182,162.972,163.0937,5041.0
2020-07-08 11:25:00,174.34,174.45,174.22,174.45,2697.0,163.0937,163.1966,162.9814,163.1966,2697.0
2020-07-08 11:30:00,174.58,174.74,174.58,174.74,3087.0,163.3182,163.4679,163.3182,163.4679,3087.0
2020-07-08 11:35:00,174.72,174.76,174.66,174.75,2096.0,163.4491,163.4866,163.393,163.4772,2096.0
2020-07-08 11:40:00,174.79,174.83,174.77,174.77,710.0,163.5146,163.552,163.4959,163.4959,710.0
2020-07-08 11:45:00,174.99,174.99,174.86,174.88,2260.0,163.7017,163.7017,163.5801,163.5988,2260.0
2020-07-08 11:50:00,174.92,174.92,174.79,174.88,2245.0,163.6362,163.6362,163.5146,163.5988,2245.0
2020-07-08 11:55:00,174.98,174.98,174.91,174.91,1915.0,163.6924,163.6924,163.6269,163.6269,1915.0
2020-07-08 12:00:00,175.05,175.06,174.94,174.95,1362.0,163.7579,163.7672,163.6549,163.6643,1362.0
2020-07-08 12:05:00,174.96,175.08,174.96,175.03,1135.0,163.6737,163.7859,163.6737,163.7391,1135.0
2020-07-08 12:10:00,175.02,175.13,175.01,175.06,4341.0,163.7298,163.8327,163.7204,163.7672,4341.0
2020-07-08 12:15:00,175.01,175.27,175.0,175.24,3123.0,163.7204,163.9637,163.7111,163.9356,3123.0
2020-07-08 12:20:00,175.22,175.27,175.21,175.21,543.0,163.9169,163.9637,163.9075,163.9075,543.0
2020-07-08 12:25:00,175.18,175.23,175.18,175.2,1000.0,163.8795,163.9262,163.8795,163.8982,1000.0
2020-07-08 12:30:00,175.25,175.28,175.21,175.21,1994.0,163.945,163.973,163.9075,163.9075,1994.0
2020-07-08 12:35:00,175.18,175.22,175.15,175.21,1800.0,163.8795,163.9169,163.8514,163.9075,1800.0
2020-07-08 12:40:00,175.25,175.25,174.99,175.01,5125.0,163.945,163.945,163.7017,163.7204,5125.0
2020-07-08 12:45:00,175.06,175.14,175.05,175.08,2944.0,163.7672,163.842,163.7579,163.7859,2944.0
2020-07-08 12:50:00,175.14,175.14,175.02,175.03,3287.0,163.842,163.842,163.7298,163.7391,3287.0
2020-07-08 12:55:00,175.11,175.41,175.11,175.41,2535.0,163.814,164.0946,163.814,164.0946,2535.0
2020-07-08 13:00:00,175.39,175.41,175.34,175.34,1737.0,164.0759,164.0946,164.0291,164.0291,1737.0
2020-07-08 13:05:00,175.33,175.37,175.3,175.36,3683.0,164.0198,164.0572,163.9917,164.0479,3683.0
2020-07-08 13:10:00,175.36,175.36,175.22,175.24,4053.0,164.0479,164.0479,163.9169,163.9356,4053.0
2020-07-08 13:15:00,175.22,175.25,175.08,175.08,42759.0,163.9169,163.945,163.7859,163.7859,42759.0
2020-07-08 13:20:00,175.1,175.11,174.91,174.91,6763.0,163.8046,163.814,163.6269,163.6269,6763.0
2020-07-08 13:25:00,174.9,174.9,174.67,174.83,6562.0,163.6175,163.6175,163.4024,163.552,6562.0
2020-07-08 13:30:00,174.88,175.04,174.88,175.04,1900.0,163.5988,163.7485,163.5988,163.7485,1900.0
2020-07-08 13:35:00,175.09,175.09,175.05,175.07,1900.0,163.7953,163.7953,163.7579,163.7766,1900.0
2020-07-08 13:40:00,175.09,175.09,175.04,175.04,3099.0,163.7953,163.7953,163.7485,163.7485,3099.0
2020-07-08 13:45:00,175.01,175.07,174.96,175.01,2000.0,163.7204,163.7766,163.6737,163.7204,2000.0
2020-07-08 13:50:00,174.98,175.06,174.9,174.9,4216.0,163.6924,163.7672,163.6175,163.6175,4216.0
2020-07-08 13:55:00,174.89,174.93,174.74,174.82,2201.0,163.6082,163.6456,163.4679,163.5427,2201.0
2020-07-08 14:00:00,174.83,175.05,174.73,174.73,10137.0,163.552,163.7579,163.4585,163.4585,10137.0
2020-07-08 14:05:00,174.78,174.85,174.75,174.82,1949.0,163.5053,163.5708,163.4772,163.5427,1949.0
2020-07-08 14:10:00,174.97,174.98,174.93,174.93,700.0,163.683,163.6924,163.6456,163.6456,700.0
2020-07-08 14:15:00,174.96,174.96,174.93,174.93,214.0,163.6737,163.6737,163.6456,163.6456,214.0
2020-07-08 14:20:00,174.96,175.23,174.95,175.08,2852.0,163.6737,163.9262,163.6643,163.7859,2852.0
2020-07-08 14:25:00,175.04,175.1,175.04,175.09,1460.0,163.7485,163.8046,163.7485,163.7953,1460.0
2020-07-08 14:30:00,175.08,175.11,174.96,175.03,1248.0,163.7859,163.814,163.6737,163.7391,1248.0
2020-07-08 14:35:00,174.9,175.03,174.9,175.03,2586.0,163.6175,163.7391,163.6175,163.7391,2586.0
2020-07-08 14:40:00,175.04,175.04,174.82,174.84,615.0,163.7485,163.7485,163.5427,163.5614,615.0
2020-07-08 14:45:00,174.79,174.86,174.78,174.8,2100.0,163.5146,163.5801,163.5053,163.524,2100.0
2020-07-08 14:50:00,174.91,175.01,174.83,174.83,1078.0,163.6269,163.7204,163.552,163.552,1078.0
2020-07-08 14:55:00,174.83,175.19,174.83,175.18,2921.0,163.552,163.8888,163.552,163.8795,2921.0
2020-07-08 15:00:00,175.2,175.24,175.16,175.24,4237.0,163.8982,163.9356,163.8608,163.9356,4237.0
2020-07-08 15:05:00,175.29,175.41,175.29,175.33,13507.0,163.9824,164.0946,163.9824,164.0198,13507.0
2020-07-08 15:10:00,175.54,175.58,175.54,175.58,400.0,164.2162,164.2537,164.2162,164.2537,400.0
2020-07-08 15:15:00,175.65,175.66,175.58,175.59,1780.0,164.3191,164.3285,164.2537,164.263,1780.0
2020-07-08 15:20:00,175.63,175.92,175.63,175.92,1710.0,164.3004,164.5717,164.3004,164.5717,1710.0
2020-07-08 15:25:00,175.9,175.91,175.75,175.75,2132.0,164.553,164.5624,164.4127,164.4127,2132.0
2020-07-08 15:30:00,175.74,175.88,175.73,175.88,1436.0,164.4033,164.5343,164.394,164.5343,1436.0
2020-07-08 15:35:00,175.88,175.98,175.66,175.66,2868.0,164.5343,164.6279,164.3285,164.3285,2868.0
2020-07-08 15:40:00,175.75,175.8,175.73,175.73,1284.0,164.4127,164.4595,164.394,164.394,1284.0
2020-07-08 15:45:00,175.74,175.83,175.69,175.72,15458.0,164.4033,164.4875,164.3566,164.3846,15458.0
2020-07-08 15:50:00,175.69,175.98,175.61,175.97,17974.0,164.3566,164.6279,164.2817,164.6185,17974.0
2020-07-08 15:55:00,175.97,176.06,175.86,175.99,33426.0,164.6185,164.7027,164.5156,164.6372,33426.0
2020-07-09 09:30:00,176.47,176.61,176.42,176.46,19057.0,165.0863,165.2172,165.0395,165.0769,19057.0
2020-07-09 09:35:00,176.46,176.46,175.87,175.96,5538.0,165.0769,165.0769,164.525,164.6092,5538.0
2020-07-09 09:40:00,175.94,176.08,175.75,175.75,2682.0,164.5904,164.7214,164.4127,164.4127,2682.0
2020-07-09 09:45:00,175.74,175.83,175.66,175.79,4500.0,164.4033,164.4875,164.3285,164.4501,4500.0
2020-07-09 09:50:00,175.88,175.99,175.73,175.98,2827.0,164.5343,164.6372,164.394,164.6279,2827.0
2020-07-09 09:55:00,176.01,176.05,175.92,175.92,785.0,164.6559,164.6933,164.5717,164.5717,785.0
2020-07-09 10:00:00,176.14,176.2,176.09,176.15,2455.0,164.7775,164.8337,164.7308,164.7869,2455.0
2020-07-09 10:05:00,176.12,176.2,176.08,176.08,4655.0,164.7588,164.8337,164.7214,164.7214,4655.0
2020-07-09 10:10:00,176.09,176.09,175.69,175.84,3973.0,164.7308,164.7308,164.3566,164.4969,3973.0
2020-07-09 10:15:00,175.72,175.72,175.27,175.31,1100.0,164.3846,164.3846,163.9637,164.0011,1100.0
2020-07-09 10:20:00,175.3,175.62,175.2,175.56,2360.0,163.9917,164.2911,163.8982,164.235,2360.0
2020-07-09 10:25:00,175.51,175.68,175.41,175.46,1265.0,164.1882,164.3472,164.0946,164.1414,1265.0
2020-07-09 10:30:00,175.49,175.67,175.44,175.44,4382.0,164.1695,164.3379,164.1227,164.1227,4382.0
2020-07-09 10:35:00,175.52,175.52,174.97,174.97,4888.0,164.1975,164.1975,163.683,163.683,4888.0
2020-07-09 10:40:00,174.97,174.97,174.43,174.43,8817.0,163.683,163.683,163.1778,163.1778,8817.0
2020-07-09 10:45:00,174.45,174.64,174.32,174.49,3477.0,163.1966,163.3743,163.0749,163.234,3477.0
2020-07-09 10:50:00,174.24,174.59,174.2,174.5,7413.0,163.0001,163.3275,162.9627,163.2433,7413.0
2020-07-09 10:55:00,174.42,174.42,173.61,173.62,15717.0,163.1685,163.1685,162.4107,162.4201,15717.0
2020-07-09 11:00:00,173.75,173.81,173.28,173.31,5861.0,162.5417,162.5978,162.102,162.1301,5861.0
2020-07-09 11:05:00,173.24,173.95,173.21,173.92,4917.0,162.0646,162.7288,162.0365,162.7007,4917.0
2020-07-09 11:10:00,173.97,174.04,173.84,173.93,3167.0,162.7475,162.813,162.6259,162.7101,3167.0
2020-07-09 11:15:00,173.91,173.91,173.42,173.42,3539.0,162.6914,162.6914,162.233,162.233,3539.0
2020-07-09 11:20:00,173.15,173.48,173.15,173.39,7316.0,161.9804,162.2891,161.9804,162.2049,7316.0
2020-07-09 11:25:00,173.24,173.58,173.03,173.45,6147.0,162.0646,162.3827,161.8682,162.2611,6147.0
2020-07-09 11:30:00,173.54,173.79,173.46,173.76,3550.0,162.3453,162.5791,162.2704,162.5511,3550.0
2020-07-09 11:35:00,173.71,173.92,173.71,173.73,1740.0,162.5043,162.7007,162.5043,162.523,1740.0
2020-07-09 11:40:00,173.77,173.77,173.25,173.34,2093.0,162.5604,162.5604,162.074,162.1582,2093.0
2020-07-09 11:45:00,173.37,173.76,173.36,173.73,2437.0,162.1862,162.5511,162.1769,162.523,2437.0
2020-07-09 11:50:00,173.68,173.86,173.54,173.86,2655.0,162.4762,162.6446,162.3453,162.6446,2655.0
2020-07-09 11:55:00,173.85,173.9,173.81,173.81,908.0,162.6353,162.682,162.5978,162.5978,908.0
2020-07-09 12:00:00,173.88,174.37,173.86,174.36,22938.0,162.6633,163.1217,162.6446,163.1124,22938.0
2020-07-09 12:05:00,174.35,174.5,174.32,174.44,3684.0,163.103,163.2433,163.0749,163.1872,3684.0
2020-07-09 12:10:00,174.49,174.54,174.32,174.32,1314.0,163.234,163.2808,163.0749,163.0749,1314.0
2020-07-09 12:15:00,174.43,174.49,174.35,174.43,5922.0,163.1778,163.234,163.103,163.1778,5922.0
2020-07-09 12:20:00,174.45,174.55,174.39,174.5,3806.0,163.1966,163.2901,163.1404,163.2433,3806.0
2020-07-09 12:25:00,174.53,174.53,174.29,174.34,1277.0,163.2714,163.2714,163.0469,163.0937,1277.0
2020-07-09 12:30:00,174.3,174.38,174.22,174.34,4417.0,163.0562,163.1311,162.9814,163.0937,4417.0
2020-07-09 12:35:00,174.31,174.44,174.26,174.28,5241.0,163.0656,163.1872,163.0188,163.0375,5241.0
2020-07-09 12:40:00,174.48,174.48,174.34,174.39,2899.0,163.2246,163.2246,163.0937,163.1404,2899.0
2020-07-09 12:45:00,174.39,174.66,174.38,174.63,1677.0,163.1404,163.393,163.1311,163.3649,1677.0
2020-07-09 12:50:00,174.66,174.66,174.49,174.52,20981.0,163.393,163.393,163.234,163.262,20981.0
2020-07-09 12:55:00,174.52,174.59,174.46,174.59,2325.0,163.262,163.3275,163.2059,163.3275,2325.0
2020-07-09 13:00:00,174.61,174.92,174.54,174.78,15971.0,163.3462,163.6362,163.2808,163.5053,15971.0
2020-07-09 13:05:00,174.8,174.92,174.78,174.91,4972.0,163.524,163.6362,163.5053,163.6269,4972.0
2020-07-09 13:10:00,174.99,175.03,174.87,174.97,7236.0,163.7017,163.7391,163.5895,163.683,7236.0
2020-07-09 13:15:00,175.0,175.11,175.0,175.01,13330.0,163.7111,163.814,163.7111,163.7204,13330.0
2020-07-09 13:20:00,175.0,175.0,174.82,174.86,7721.0,163.7111,163.7111,163.5427,163.5801,7721.0
2020-07-09 13:25:00,174.88,174.94,174.85,174.9,8323.0,163.5988,163.6549,163.5708,163.6175,8323.0
2020-07-09 13:30:00,174.92,174.95,174.88,174.93,2871.0,163.6362,163.6643,163.5988,163.6456,2871.0
2020-07-09 13:35:00,174.91,174.97,174.9,174.91,2418.0,163.6269,163.683,163.6175,163.6269,2418.0
2020-07-09 13:40:00,174.95,175.12,174.75,174.78,7722.0,163.6643,163.8233,163.4772,163.5053,7722.0
2020-07-09 13:45:00,174.74,174.79,174.71,174.78,8591.0,163.4679,163.5146,163.4398,163.5053,8591.0
2020-07-09 13:50:00,174.76,174.76,174.64,174.71,3634.0,163.4866,163.4866,163.3743,163.4398,3634.0
2020-07-09 13:55:00,174.69,174.7,174.55,174.59,6670.0,163.4211,163.4304,163.2901,163.3275,6670.0
2020-07-09 14:00:00,174.59,174.73,174.5,174.72,3847.0,163.3275,163.4585,163.2433,163.4491,3847.0
2020-07-09 14:05:00,174.73,174.98,174.71,174.91,4307.0,163.4585,163.6924,163.4398,163.6269,4307.0
2020-07-09 14:10:00,174.92,174.96,174.88,174.96,2793.0,163.6362,163.6737,163.5988,163.6737,2793.0
2020-07-09 14:15:00,175.04,175.31,175.03,175.27,6262.0,163.7485,164.0011,163.7391,163.9637,6262.0
2020-07-09 14:20:00,175.29,175.29,175.16,175.16,7016.0,163.9824,163.9824,163.8608,163.8608,7016.0
2020-07-09 14:25:00,175.17,175.27,175.17,175.27,4546.0,163.8701,163.9637,163.8701,163.9637,4546.0
2020-07-09 14:30:00,175.28,175.28,175.16,175.2,9008.0,163.973,163.973,163.8608,163.8982,9008.0
2020-07-09 14:35:00,175.17,175.23,175.11,175.15,5950.0,163.8701,163.9262,163.814,163.8514,5950.0
2020-07-09 14:40:00,175.19,175.22,175.11,175.11,5071.0,163.8888,163.9169,163.814,163.814,5071.0
2020-07-09 14:45:00,175.14,175.32,175.1,175.27,5022.0,163.842,164.0104,163.8046,163.9637,5022.0
2020-07-09 14:50:00,175.27,175.28,175.19,175.25,5335.0,163.9637,163.973,163.8888,163.945,5335.0
2020-07-09 14:55:00,175.3,175.46,175.29,175.43,10233.0,163.9917,164.1414,163.9824,164.1133,10233.0
2020-07-09 15:00:00,175.46,175.58,175.39,175.53,25054.0,164.1414,164.2537,164.0759,164.2069,25054.0
2020-07-09 15:05:00,175.51,175.54,175.4,175.49,6228.0,164.1882,164.2162,164.0853,164.1695,6228.0
2020-07-09 15:10:00,175.48,175.68,175.39,175.68,7194.0,164.1601,164.3472,164.0759,164.3472,7194.0
2020-07-09 15:15:00,175.71,175.8,175.47,175.51,19414.0,164.3753,164.4595,164.1508,164.1882,19414.0
2020-07-09 15:20:00,175.5,175.51,175.14,175.25,7938.0,164.1788,164.1882,163.842,163.945,7938.0
2020-07-09 15:25:00,175.25,175.3,174.91,174.94,7695.0,163.945,163.9917,163.6269,163.6549,7695.0
2020-07-09 15:30:00,174.91,174.98,174.6,174.76,8209.0,163.6269,163.6924,163.3369,163.4866,8209.0
2020-07-09 15:35:00,174.82,174.93,174.58,174.87,11261.0,163.5427,163.6456,163.3182,163.5895,11261.0
2020-07-09 15:40:00,174.92,175.0,174.69,174.97,11783.0,163.6362,163.7111,163.4211,163.683,11783.0
2020-07-09 15:45:00,174.97,175.59,174.94,175.42,12418.0,163.683,164.263,163.6549,164.104,12418.0
2020-07-09 15:50:00,175.31,175.34,175.13,175.22,21510.0,164.0011,164.0291,163.8327,163.9169,21510.0
2020-07-09 15:55:00,175.24,175.25,174.96,175.2,47358.0,163.9356,163.945,163.6737,163.8982,47358.0
2020-07-10 09:30:00,175.02,175.44,174.72,174.72,15180.0,163.7298,164.1227,163.4491,163.4491,15180.0
2020-07-10 09:35:00,174.75,175.16,174.6,175.16,12691.0,163.4772,163.8608,163.3369,163.8608,12691.0
2020-07-10 09:40:00,175.27,175.52,175.17,175.44,10897.0,163.9637,164.1975,163.8701,164.1227,10897.0
2020-07-10 09:45:00,175.45,175.52,175.27,175.27,1761.0,164.132,164.1975,163.9637,163.9637,1761.0
2020-07-10 09:50:00,175.01,175.1,174.93,174.93,1290.0,163.7204,163.8046,163.6456,163.6456,1290.0
2020-07-10 09:55:00,174.7,174.91,174.7,174.86,3105.0,163.4304,163.6269,163.4304,163.5801,3105.0
2020-07-10 10:00:00,174.92,174.92,174.26,174.26,3103.0,163.6362,163.6362,163.0188,163.0188,3103.0
2020-07-10 10:05:00,174.54,174.73,174.52,174.62,3672.0,163.2808,163.4585,163.262,163.3556,3672.0
2020-07-10 10:10:00,174.89,175.11,174.89,175.11,600.0,163.6082,163.814,163.6082,163.814,600.0
2020-07-10 10:15:00,175.24,175.24,174.94,175.04,15322.0,163.9356,163.9356,163.6549,163.7485,15322.0
2020-07-10 10:20:00,174.95,175.09,174.95,174.96,2081.0,163.6643,163.7953,163.6643,163.6737,2081.0
2020-07-10 10:25:00,175.21,175.33,175.14,175.26,17051.0,163.9075,164.0198,163.842,163.9543,17051.0
2020-07-10 10:30:00,175.37,175.49,175.37,175.45,3355.0,164.0572,164.1695,164.0572,164.132,3355.0
2020-07-10 10:35:00,175.37,175.51,175.32,175.32,8157.0,164.0572,164.1882,164.0104,164.0104,8157.0
2020-07-10 10:40:00,175.43,175.8,175.42,175.76,7042.0,164.1133,164.4595,164.104,164.4221,7042.0
2020-07-10 10:45:00,175.73,175.73,175.43,175.5,11941.0,164.394,164.394,164.1133,164.1788,11941.0
2020-07-10 10:50:00,175.57,175.57,175.43,175.53,2574.0,164.2443,164.2443,164.1133,164.2069,2574.0
2020-07-10 10:55:00,175.62,175.63,175.41,175.41,1545.0,164.2911,164.3004,164.0946,164.0946,1545.0
2020-07-10 11:00:00,175.39,175.39,175.37,175.39,747.0,164.0759,164.0759,164.0572,164.0759,747.0
2020-07-10 11:05:00,175.27,175.52,175.22,175.52,1568.0,163.9637,164.1975,163.9169,164.1975,1568.0
2020-07-10 11:10:00,175.6,175.6,175.6,175.6,200.0,164.2724,164.2724,164.2724,164.2724,200.0
2020-07-10 11:15:00,175.56,175.66,175.55,175.57,4028.0,164.235,164.3285,164.2256,164.2443,4028.0
2020-07-10 11:20:00,175.56,175.7,175.53,175.7,2323.0,164.235,164.3659,164.2069,164.3659,2323.0
2020-07-10 11:25:00,175.7,175.7,175.62,175.62,1811.0,164.3659,164.3659,164.2911,164.2911,1811.0
2020-07-10 11:30:00,175.58,175.58,175.41,175.41,600.0,164.2537,164.2537,164.0946,164.0946,600.0
2020-07-10 11:35:00,175.54,175.54,175.52,175.53,1351.0,164.2162,164.2162,164.1975,164.2069,1351.0
2020-07-10 11:40:00,175.73,175.9,175.73,175.88,1541.0,164.394,164.553,164.394,164.5343,1541.0
2020-07-10 11:45:00,175.87,175.9,175.76,175.78,6068.0,164.525,164.553,164.4221,164.4408,6068.0
2020-07-10 11:50:00,175.81,175.82,175.78,175.81,6406.0,164.4688,164.4782,164.4408,164.4688,6406.0
2020-07-10 11:55:00,175.84,175.93,175.74,175.88,44641.0,164.4969,164.5811,164.4033,164.5343,44641.0
2020-07-10 12:00:00,175.94,175.95,175.82,175.89,20124.0,164.5904,164.5998,164.4782,164.5437,20124.0
2020-07-10 12:05:00,175.88,176.04,175.87,175.99,13331.0,164.5343,164.684,164.525,164.6372,13331.0
2020-07-10 12:10:00,176.01,176.06,175.98,176.04,9488.0,164.6559,164.7027,164.6279,164.684,9488.0
2020-07-10 12:15:00,176.03,176.03,175.75,175.77,11334.0,164.6746,164.6746,164.4127,164.4314,11334.0
2020-07-10 12:20:00,175.79,175.86,175.61,175.68,14639.0,164.4501,164.5156,164.2817,164.3472,14639.0
2020-07-10 12:25:00,175.7,175.7,175.58,175.6,7453.0,164.3659,164.3659,164.2537,164.2724,7453.0
2020-07-10 12:30:00,175.56,175.63,175.55,175.62,3000.0,164.235,164.3004,164.2256,164.2911,3000.0
2020-07-10 12:35:00,175.6,175.7,175.6,175.61,600.0,164.2724,164.3659,164.2724,164.2817,600.0
2020-07-10 12:40:00,175.54,175.69,175.48,175.69,1600.0,164.2162,164.3566,164.1601,164.3566,1600.0
2020-07-10 12:45:00,175.78,175.83,175.78,175.81,839.0,164.4408,164.4875,164.4408,164.4688,839.0
2020-07-10 12:50:00,175.86,175.9,175.84,175.86,2405.0,164.5156,164.553,164.4969,164.5156,2405.0
2020-07-10 12:55:00,175.91,175.95,175.88,175.94,2200.0,164.5624,164.5998,164.5343,164.5904,2200.0
2020-07-10 13:00:00,175.87,175.94,175.85,175.93,1085.0,164.525,164.5904,164.5062,164.5811,1085.0
2020-07-10 13:05:00,175.91,175.96,175.91,175.95,7357.0,164.5624,164.6092,164.5624,164.5998,7357.0
2020-07-10 13:10:00,175.91,175.93,175.86,175.87,1243.0,164.5624,164.5811,164.5156,164.525,1243.0
2020-07-10 13:15:00,175.94,175.94,175.86,175.89,1747.0,164.5904,164.5904,164.5156,164.5437,1747.0
2020-07-10 13:20:00,175.91,175.91,175.86,175.87,321.0,164.5624,164.5624,164.5156,164.525,321.0
2020-07-10 13:25:00,175.95,176.04,175.95,176.04,1166.0,164.5998,164.684,164.5998,164.684,1166.0
2020-07-10 13:30:00,176.01,176.04,175.92,175.92,3244.0,164.6559,164.684,164.5717,164.5717,3244.0
2020-07-10 13:35:00,175.98,176.01,175.88,176.01,4386.0,164.6279,164.6559,164.5343,164.6559,4386.0
2020-07-10 13:40:00,176.08,176.19,176.07,176.19,2058.0,164.7214,164.8243,164.7121,164.8243,2058.0
2020-07-10 13:45:00,176.2,176.3,176.19,176.26,1400.0,164.8337,164.9272,164.8243,164.8898,1400.0
2020-07-10 13:50:00,176.3,176.43,176.3,176.37,3014.0,164.9272,165.0488,164.9272,164.9927,3014.0
2020-07-10 13:55:00,176.33,176.34,176.29,176.31,2400.0,164.9553,164.9646,164.9179,164.9366,2400.0
2020-07-10 14:00:00,176.31,176.37,176.29,176.37,5127.0,164.9366,164.9927,164.9179,164.9927,5127.0
2020-07-10 14:05:00,176.37,176.38,176.33,176.34,3157.0,164.9927,165.0021,164.9553,164.9646,3157.0
2020-07-10 14:10:00,176.31,176.31,176.21,176.21,3600.0,164.9366,164.9366,164.843,164.843,3600.0
2020-07-10 14:15:00,176.24,176.3,176.15,176.22,7718.0,164.8711,164.9272,164.7869,164.8524,7718.0
2020-07-10 14:20:00,176.21,176.22,176.11,176.14,2740.0,164.843,164.8524,164.7495,164.7775,2740.0
2020-07-10 14:25:00,176.13,176.24,176.13,176.22,1413.0,164.7682,164.8711,164.7682,164.8524,1413.0
2020-07-10 14:30:00,176.2,176.35,176.2,176.35,1331.0,164.8337,164.974,164.8337,164.974,1331.0
2020-07-10 14:35:00,176.38,176.4,176.38,176.4,1500.0,165.0021,165.0208,165.0021,165.0208,1500.0
2020-07-10 14:40:00,176.38,176.43,176.38,176.43,200.0,165.0021,165.0488,165.0021,165.0488,200.0
2020-07-10 14:45:00,176.42,176.49,176.42,176.48,2871.0,165.0395,165.105,165.0395,165.0956,2871.0
2020-07-10 14:50:00,176.46,176.48,176.42,176.45,3159.0,165.0769,165.0956,165.0395,165.0675,3159.0
2020-07-10 14:55:00,176.47,176.5,176.43,176.49,3264.0,165.0863,165.1143,165.0488,165.105,3264.0
2020-07-10 15:00:00,176.46,176.49,176.31,176.45,1748.0,165.0769,165.105,164.9366,165.0675,1748.0
2020-07-10 15:05:00,176.46,176.52,176.37,176.5,8297.0,165.0769,165.133,164.9927,165.1143,8297.0
2020-07-10 15:10:00,176.49,176.57,176.45,176.57,20976.0,165.105,165.1798,165.0675,165.1798,20976.0
2020-07-10 15:15:00,176.66,176.74,176.66,176.74,1699.0,165.264,165.3388,165.264,165.3388,1699.0
2020-07-10 15:20:00,176.78,176.79,176.71,176.79,983.0,165.3763,165.3856,165.3108,165.3856,983.0
2020-07-10 15:25:00,176.79,176.82,176.75,176.79,1229.0,165.3856,165.4137,165.3482,165.3856,1229.0
2020-07-10 15:30:00,176.67,176.92,176.67,176.92,2260.0,165.2733,165.5072,165.2733,165.5072,2260.0
2020-07-10 15:35:00,176.9,176.99,176.7,176.77,18599.0,165.4885,165.5727,165.3014,165.3669,18599.0
2020-07-10 15:40:00,176.83,176.83,176.61,176.64,5035.0,165.423,165.423,165.2172,165.2453,5035.0
2020-07-10 15:45:00,176.69,176.93,176.69,176.93,28670.0,165.2921,165.5166,165.2921,165.5166,28670.0
2020-07-10 15:50:00,177.05,177.05,176.89,176.99,24555.0,165.6288,165.6288,165.4792,165.5727,24555.0
2020-07-10 15:55:00,176.99,177.08,176.91,177.06,23945.0,165.5727,165.6569,165.4979,165.6382,23945.0
2020-07-13 09:30:00,178.43,178.61,178.4,178.45,9111.0,166.9198,167.0882,166.8918,166.9385,9111.0
2020-07-13 09:35:00,178.53,178.56,178.3,178.36,6604.0,167.0134,167.0414,166.7982,166.8543,6604.0
2020-07-13 09:40:00,178.38,178.56,178.38,178.39,3660.0,166.873,167.0414,166.873,166.8824,3660.0
2020-07-13 09:45:00,178.38,178.41,178.23,178.41,5300.0,166.873,166.9011,166.7327,166.9011,5300.0
2020-07-13 09:50:00,178.41,178.49,178.33,178.37,2600.0,166.9011,166.9759,166.8263,166.8637,2600.0
2020-07-13 09:55:00,178.48,178.54,178.29,178.29,1062.0,166.9666,167.0227,166.7888,166.7888,1062.0
2020-07-13 10:00:00,178.22,178.22,177.92,178.0,1199.0,166.7234,166.7234,166.4427,166.5176,1199.0
2020-07-13 10:05:00,178.13,178.33,178.12,178.33,1604.0,166.6392,166.8263,166.6298,166.8263,1604.0
2020-07-13 10:10:00,178.54,178.67,178.54,178.67,1100.0,167.0227,167.1443,167.0227,167.1443,1100.0
2020-07-13 10:15:00,178.59,178.71,178.58,178.67,5046.0,167.0695,167.1818,167.0601,167.1443,5046.0
2020-07-13 10:20:00,178.71,178.71,178.71,178.71,100.0,167.1818,167.1818,167.1818,167.1818,100.0
2020-07-13 10:25:00,178.76,178.92,178.76,178.92,824.0,167.2285,167.3782,167.2285,167.3782,824.0
2020-07-13 10:30:00,179.0,179.01,179.0,179.0,1600.0,167.453,167.4624,167.453,167.453,1600.0
2020-07-13 10:35:00,178.96,178.96,178.73,178.8,2219.0,167.4156,167.4156,167.2005,167.2659,2219.0
2020-07-13 10:40:00,178.83,178.95,178.82,178.91,1705.0,167.294,167.4063,167.2847,167.3689,1705.0
2020-07-13 10:45:00,178.77,178.97,178.71,178.97,1962.0,167.2379,167.425,167.1818,167.425,1962.0
2020-07-13 10:50:00,178.91,178.92,178.9,178.92,700.0,167.3689,167.3782,167.3595,167.3782,700.0
2020-07-13 10:55:00,178.94,179.21,178.93,179.21,3344.0,167.3969,167.6495,167.3876,167.6495,3344.0
2020-07-13 11:00:00,179.26,179.26,179.24,179.24,500.0,167.6963,167.6963,167.6776,167.6776,500.0
2020-07-13 11:05:00,179.42,179.42,179.3,179.3,2265.0,167.846,167.846,167.7337,167.7337,2265.0
2020-07-13 11:10:00,179.4,179.4,179.4,179.4,300.0,167.8272,167.8272,167.8272,167.8272,300.0
2020-07-13 11:15:00,179.33,179.4,179.29,179.34,1897.0,167.7618,167.8272,167.7243,167.7711,1897.0
2020-07-13 11:20:00,179.4,179.5,179.4,179.46,4633.0,167.8272,167.9208,167.8272,167.8834,4633.0
2020-07-13 11:25:00,179.53,179.53,179.5,179.53,600.0,167.9489,167.9489,167.9208,167.9489,600.0
2020-07-13 11:30:00,179.59,179.61,179.46,179.49,2901.0,168.005,168.0237,167.8834,167.9114,2901.0
2020-07-13 11:35:00,179.44,179.44,179.44,179.44,470.0,167.8647,167.8647,167.8647,167.8647,470.0
2020-07-13 11:40:00,179.45,179.48,179.4,179.4,1805.0,167.874,167.9021,167.8272,167.8272,1805.0
2020-07-13 11:45:00,179.35,179.35,179.09,179.15,3139.0,167.7805,167.7805,167.5372,167.5934,3139.0
2020-07-13 11:50:00,179.24,179.26,179.18,179.18,649.0,167.6776,167.6963,167.6214,167.6214,649.0
2020-07-13 11:55:00,179.2,179.28,179.2,179.28,4443.0,167.6401,167.715,167.6401,167.715,4443.0
2020-07-13 12:00:00,179.23,179.37,179.23,179.37,8748.0,167.6682,167.7992,167.6682,167.7992,8748.0
2020-07-13 12:05:00,179.38,179.39,179.32,179.34,13827.0,167.8085,167.8179,167.7524,167.7711,13827.0
2020-07-13 12:10:00,179.26,179.26,179.19,179.21,1157.0,167.6963,167.6963,167.6308,167.6495,1157.0
2020-07-13 12:15:00,179.21,179.26,179.21,179.25,1037.0,167.6495,167.6963,167.6495,167.6869,1037.0
2020-07-13 12:20:00,179.26,179.39,179.26,179.37,2052.0,167.6963,167.8179,167.6963,167.7992,2052.0
2020-07-13 12:25:00,179.36,179.36,179.33,179.33,295.0,167.7898,167.7898,167.7618,167.7618,295.0
2020-07-13 12:30:00,179.3,179.38,179.3,179.38,1001.0,167.7337,167.8085,167.7337,167.8085,1001.0
2020-07-13 12:35:00,179.3,179.34,179.29,179.34,817.0,167.7337,167.7711,167.7243,167.7711,817.0
2020-07-13 12:40:00,179.38,179.38,179.36,179.36,873.0,167.8085,167.8085,167.7898,167.7898,873.0
2020-07-13 12:45:00,179.35,179.35,179.22,179.23,2938.0,167.7805,167.7805,167.6589,167.6682,2938.0
2020-07-13 12:50:00,179.22,179.26,179.14,179.14,18303.0,167.6589,167.6963,167.584,167.584,18303.0
2020-07-13 12:55:00,179.2,179.21,179.14,179.21,15208.0,167.6401,167.6495,167.584,167.6495,15208.0
2020-07-13 13:00:00,179.17,179.26,179.13,179.2,3543.0,167.6121,167.6963,167.5747,167.6401,3543.0
2020-07-13 13:05:00,179.25,179.25,179.2,179.23,1307.0,167.6869,167.6869,167.6401,167.6682,1307.0
2020-07-13 13:10:00,179.28,179.28,179.2,179.26,1167.0,167.715,167.715,167.6401,167.6963,1167.0
2020-07-13 13:15:00,179.27,179.53,179.27,179.52,653.0,167.7056,167.9489,167.7056,167.9395,653.0
2020-07-13 13:20:00,179.54,179.64,179.54,179.59,3032.0,167.9582,168.0518,167.9582,168.005,3032.0
2020-07-13 13:25:00,179.53,179.55,179.51,179.53,2779.0,167.9489,167.9676,167.9301,167.9489,2779.0
2020-07-13 13:30:00,179.61,179.69,179.59,179.65,27285.0,168.0237,168.0985,168.005,168.0611,27285.0
2020-07-13 13:35:00,179.67,179.79,179.64,179.7,1715.0,168.0798,168.1921,168.0518,168.1079,1715.0
2020-07-13 13:40:00,179.5,179.55,179.47,179.55,490.0,167.9208,167.9676,167.8927,167.9676,490.0
2020-07-13 13:45:00,179.55,179.55,179.38,179.38,1371.0,167.9676,167.9676,167.8085,167.8085,1371.0
2020-07-13 13:50:00,179.39,179.43,179.38,179.42,2840.0,167.8179,167.8553,167.8085,167.846,2840.0
2020-07-13 13:55:00,179.37,179.37,179.27,179.31,822.0,167.7992,167.7992,167.7056,167.743,822.0
2020-07-13 14:00:00,179.31,179.32,178.93,178.93,2576.0,167.743,167.7524,167.3876,167.3876,2576.0
2020-07-13 14:05:00,179.03,179.03,178.34,178.4,8272.0,167.4811,167.4811,166.8356,166.8918,8272.0
2020-07-13 14:10:00,178.52,178.53,178.24,178.47,1753.0,167.004,167.0134,166.7421,166.9572,1753.0
2020-07-13 14:15:00,178.55,178.62,178.51,178.59,2658.0,167.0321,167.0976,166.9947,167.0695,2658.0
2020-07-13 14:20:00,178.62,178.63,178.17,178.21,8297.0,167.0976,167.1069,166.6766,166.714,8297.0
2020-07-13 14:25:00,178.26,178.36,177.95,177.96,5800.0,166.7608,166.8543,166.4708,166.4801,5800.0
2020-07-13 14:30:00,178.04,178.04,177.7,177.7,2934.0,166.555,166.555,166.2369,166.2369,2934.0
2020-07-13 14:35:00,177.66,177.98,177.53,177.95,118258.0,166.1995,166.4988,166.0779,166.4708,118258.0
2020-07-13 14:40:00,177.93,178.1,177.93,178.07,81490.0,166.4521,166.6111,166.4521,166.583,81490.0
2020-07-13 14:45:00,178.11,178.26,177.92,178.22,26798.0,166.6205,166.7608,166.4427,166.7234,26798.0
2020-07-13 14:50:00,178.23,178.45,178.22,178.45,49746.0,166.7327,166.9385,166.7234,166.9385,49746.0
2020-07-13 14:55:00,178.43,178.46,178.26,178.31,34964.0,166.9198,166.9479,166.7608,166.8076,34964.0
2020-07-13 15:00:00,178.38,178.38,177.73,177.79,117892.0,166.873,166.873,166.265,166.3211,117892.0
2020-07-13 15:05:00,177.74,177.78,177.1,177.1,81989.0,166.2743,166.3117,165.6756,165.6756,81989.0
2020-07-13 15:10:00,177.09,177.38,177.05,177.24,63529.0,165.6663,165.9375,165.6288,165.8066,63529.0
2020-07-13 15:15:00,177.1,177.3,176.92,176.96,134720.0,165.6756,165.8627,165.5072,165.5446,134720.0
2020-07-13 15:20:00,176.93,177.08,176.62,176.62,60344.0,165.5166,165.6569,165.2266,165.2266,60344.0
2020-07-13 15:25:00,176.57,176.76,176.38,176.42,100235.0,165.1798,165.3575,165.0021,165.0395,100235.0
2020-07-13 15:30:00,176.45,176.5,175.34,175.39,67887.0,165.0675,165.1143,164.0291,164.0759,67887.0
2020-07-13 15:35:00,175.33,175.8,175.33,175.46,49552.0,164.0198,164.4595,164.0198,164.1414,49552.0
2020-07-13 15:40:00,175.4,176.24,175.4,175.92,33824.0,164.0853,164.8711,164.0853,164.5717,33824.0
2020-07-13 15:45:00,175.92,175.92,175.18,175.18,16589.0,164.5717,164.5717,163.8795,163.8795,16589.0
2020-07-13 15:50:00,175.13,175.23,174.85,174.85,7401.0,163.8327,163.9262,163.5708,163.5708,7401.0
2020-07-13 15:55:00,174.75,175.25,174.75,174.98,48961.0,163.4772,163.945,163.4772,163.6924,48961.0
2020-07-14 09:30:00,174.38,174.84,173.88,174.57,24866.0,163.1311,163.5614,162.6633,163.3088,24866.0
2020-07-14 09:35:00,174.73,174.88,174.38,174.88,28999.0,163.4585,163.5988,163.1311,163.5988,28999.0
2020-07-14 09:40:00,174.97,175.38,174.92,175.26,4330.0,163.683,164.0666,163.6362,163.9543,4330.0
2020-07-14 09:45:00,175.24,175.24,174.52,174.53,18153.0,163.9356,163.9356,163.262,163.2714,18153.0
2020-07-14 09:50:00,174.54,174.54,173.43,173.91,25034.0,163.2808,163.2808,162.2424,162.6914,25034.0
2020-07-14 09:55:00,173.81,174.55,173.59,174.51,7292.0,162.5978,163.2901,162.392,163.2527,7292.0
2020-07-14 10:00:00,174.39,174.51,174.04,174.06,4010.0,163.1404,163.2527,162.813,162.8317,4010.0
2020-07-14 10:05:00,173.95,174.22,173.72,173.72,7277.0,162.7288,162.9814,162.5136,162.5136,7277.0
2020-07-14 10:10:00,173.69,174.08,173.53,173.53,7895.0,162.4856,162.8504,162.3359,162.3359,7895.0
2020-07-14 10:15:00,173.55,174.05,173.54,173.8,6272.0,162.3546,162.8224,162.3453,162.5885,6272.0
2020-07-14 10:20:00,173.98,174.42,173.93,174.17,2200.0,162.7569,163.1685,162.7101,162.9346,2200.0
2020-07-14 10:25:00,174.08,174.64,174.03,174.64,4004.0,162.8504,163.3743,162.8037,163.3743,4004.0
2020-07-14 10:30:00,174.72,175.27,174.72,175.17,7684.0,163.4491,163.9637,163.4491,163.8701,7684.0
2020-07-14 10:35:00,175.29,175.37,174.84,174.86,3790.0,163.9824,164.0572,163.5614,163.5801,3790.0
2020-07-14 10:40:00,174.9,175.45,174.9,175.24,6390.0,163.6175,164.132,163.6175,163.9356,6390.0
2020-07-14 10:45:00,175.41,175.45,175.09,175.35,3268.0,164.0946,164.132,163.7953,164.0385,3268.0
2020-07-14 10:50:00,175.3,175.65,175.3,175.64,3541.0,163.9917,164.3191,163.9917,164.3098,3541.0
2020-07-14 10:55:00,175.64,175.64,175.07,175.19,3476.0,164.3098,164.3098,163.7766,163.8888,3476.0
2020-07-14 11:00:00,175.11,175.16,174.83,175.15,3170.0,163.814,163.8608,163.552,163.8514,3170.0
2020-07-14 11:05:00,174.83,175.39,174.76,175.39,8185.0,163.552,164.0759,163.4866,164.0759,8185.0
2020-07-14 11:10:00,175.23,175.45,175.15,175.18,2900.0,163.9262,164.132,163.8514,163.8795,2900.0
2020-07-14 11:15:00,175.37,175.42,175.07,175.39,903.0,164.0572,164.104,163.7766,164.0759,903.0
2020-07-14 11:20:00,175.43,175.47,175.29,175.42,1950.0,164.1133,164.1508,163.9824,164.104,1950.0
2020-07-14 11:25:00,175.39,175.45,175.25,175.33,5025.0,164.0759,164.132,163.945,164.0198,5025.0
2020-07-14 11:30:00,175.31,175.82,175.29,175.71,5298.0,164.0011,164.4782,163.9824,164.3753,5298.0
2020-07-14 11:35:00,175.67,175.77,175.59,175.59,1400.0,164.3379,164.4314,164.263,164.263,1400.0
2020-07-14 11:40:00,175.6,175.83,175.6,175.83,802.0,164.2724,164.4875,164.2724,164.4875,802.0
2020-07-14 11:45:00,176.01,176.01,175.66,175.83,3338.0,164.6559,164.6559,164.3285,164.4875,3338.0
2020-07-14 11:50:00,175.81,175.87,175.77,175.81,3193.0,164.4688,164.525,164.4314,164.4688,3193.0
2020-07-14 11:55:00,175.67,175.67,175.56,175.64,748.0,164.3379,164.3379,164.235,164.3098,748.0
2020-07-14 12:00:00,175.7,175.74,175.57,175.68,6876.0,164.3659,164.4033,164.2443,164.3472,6876.0
2020-07-14 12:05:00,175.71,175.71,175.31,175.31,2986.0,164.3753,164.3753,164.0011,164.0011,2986.0
2020-07-14 12:10:00,175.39,175.42,175.36,175.39,2266.0,164.0759,164.104,164.0479,164.0759,2266.0
2020-07-14 12:15:00,175.36,175.83,175.35,175.83,15381.0,164.0479,164.4875,164.0385,164.4875,15381.0
2020-07-14 12:20:00,175.81,176.02,175.8,175.97,12764.0,164.4688,164.6653,164.4595,164.6185,12764.0
2020-07-14 12:25:00,175.87,175.87,175.57,175.6,5865.0,164.525,164.525,164.2443,164.2724,5865.0
2020-07-14 12:30:00,175.68,175.77,175.64,175.64,5400.0,164.3472,164.4314,164.3098,164.3098,5400.0
2020-07-14 12:35:00,175.76,175.78,175.67,175.67,709.0,164.4221,164.4408,164.3379,164.3379,709.0
2020-07-14 12:40:00,175.77,175.78,175.46,175.47,2413.0,164.4314,164.4408,164.1414,164.1508,2413.0
2020-07-14 12:45:00,175.48,175.79,175.48,175.78,3925.0,164.1601,164.4501,164.1601,164.4408,3925.0
2020-07-14 12:50:00,175.78,175.78,175.43,175.43,1024.0,164.4408,164.4408,164.1133,164.1133,1024.0
2020-07-14 12:55:00,175.43,175.43,175.21,175.29,1089.0,164.1133,164.1133,163.9075,163.9824,1089.0
2020-07-14 13:00:00,175.3,175.34,175.07,175.13,1400.0,163.9917,164.0291,163.7766,163.8327,1400.0
2020-07-14 13:05:00,175.15,175.18,174.91,174.97,2109.0,163.8514,163.8795,163.6269,163.683,2109.0
2020-07-14 13:10:00,174.88,175.2,174.88,175.2,1603.0,163.5988,163.8982,163.5988,163.8982,1603.0
2020-07-14 13:15:00,175.3,175.3,175.22,175.22,300.0,163.9917,163.9917,163.9169,163.9169,300.0
2020-07-14 13:20:00,175.24,175.47,175.24,175.47,1911.0,163.9356,164.1508,163.9356,164.1508,1911.0
2020-07-14 13:25:00,175.41,175.53,175.4,175.52,5774.0,164.0946,164.2069,164.0853,164.1975,5774.0
2020-07-14 13:30:00,175.37,175.62,175.37,175.59,14581.0,164.0572,164.2911,164.0572,164.263,14581.0
2020-07-14 13:35:00,175.61,175.85,175.61,175.85,1800.0,164.2817,164.5062,164.2817,164.5062,1800.0
2020-07-14 13:40:00,175.85,175.93,175.77,175.93,3388.0,164.5062,164.5811,164.4314,164.5811,3388.0
2020-07-14 13:45:00,175.89,176.05,175.87,175.98,5393.0,164.5437,164.6933,164.525,164.6279,5393.0
2020-07-14 13:50:00,175.93,176.21,175.91,176.18,3162.0,164.5811,164.843,164.5624,164.815,3162.0
2020-07-14 13:55:00,176.19,176.24,175.56,175.9,16568.0,164.8243,164.8711,164.235,164.553,16568.0
2020-07-14 14:00:00,175.86,176.34,175.7,176.24,11830.0,164.5156,164.9646,164.3659,164.8711,11830.0
2020-07-14 14:05:00,176.14,176.2,175.91,176.01,3192.0,164.7775,164.8337,164.5624,164.6559,3192.0
2020-07-14 14:10:00,175.98,176.12,175.98,176.12,8513.0,164.6279,164.7588,164.6279,164.7588,8513.0
2020-07-14 14:15:00,176.18,176.43,176.18,176.4,4949.0,164.815,165.0488,164.815,165.0208,4949.0
2020-07-14 14:20:00,176.41,176.6,176.4,176.51,2638.0,165.0301,165.2079,165.0208,165.1237,2638.0
2020-07-14 14:25:00,176.56,176.56,176.28,176.37,6223.0,165.1704,165.1704,164.9085,164.9927,6223.0
2020-07-14 14:30:00,176.37,176.48,176.32,176.32,4131.0,164.9927,165.0956,164.9459,164.9459,4131.0
2020-07-14 14:35:00,176.32,176.42,176.12,176.17,4562.0,164.9459,165.0395,164.7588,164.8056,4562.0
2020-07-14 14:40:00,176.1,176.22,176.09,176.21,1790.0,164.7401,164.8524,164.7308,164.843,1790.0
2020-07-14 14:45:00,176.21,176.39,175.92,175.97,13292.0,164.843,165.0114,164.5717,164.6185,13292.0
2020-07-14 14:50:00,175.93,176.25,175.93,176.25,1762.0,164.5811,164.8804,164.5811,164.8804,1762.0
2020-07-14 14:55:00,176.24,176.53,176.11,176.42,8026.0,164.8711,165.1424,164.7495,165.0395,8026.0
2020-07-14 15:00:00,176.47,176.52,175.91,175.91,6894.0,165.0863,165.133,164.5624,164.5624,6894.0
2020-07-14 15:05:00,175.94,176.08,175.84,176.07,4117.0,164.5904,164.7214,164.4969,164.7121,4117.0
2020-07-14 15:10:00,175.98,176.06,175.73,175.85,1888.0,164.6279,164.7027,164.394,164.5062,1888.0
2020-07-14 15:15:00,175.78,175.83,175.6,175.74,12695.0,164.4408,164.4875,164.2724,164.4033,12695.0
2020-07-14 15:20:00,175.78,176.36,175.75,176.28,11062.0,164.4408,164.9833,164.4127,164.9085,11062.0
2020-07-14 15:25:00,176.28,176.45,176.28,176.37,1166.0,164.9085,165.0675,164.9085,164.9927,1166.0
2020-07-14 15:30:00,176.42,176.56,176.34,176.47,3082.0,165.0395,165.1704,164.9646,165.0863,3082.0
2020-07-14 15:35:00,176.48,176.63,176.34,176.63,1873.0,165.0956,165.2359,164.9646,165.2359,1873.0
2020-07-14 15:40:00,176.58,176.85,176.58,176.74,3093.0,165.1892,165.4417,165.1892,165.3388,3093.0
2020-07-14 15:45:00,176.76,177.09,176.74,177.05,13062.0,165.3575,165.6663,165.3388,165.6288,13062.0
2020-07-14 15:50:00,177.11,177.49,177.11,177.48,3151.0,165.685,166.0405,165.685,166.0311,3151.0
2020-07-14 15:55:00,177.39,177.49,177.27,177.36,10692.0,165.9469,166.0405,165.8346,165.9188,10692.0
2020-07-15 09:30:00,179.48,179.48,179.16,179.25,15995.0,167.9021,167.9021,167.6027,167.6869,15995.0
2020-07-15 09:35:00,179.12,179.26,178.61,178.79,3013.0,167.5653,167.6963,167.0882,167.2566,3013.0
2020-07-15 09:40:00,178.77,179.34,178.77,179.34,2735.0,167.2379,167.7711,167.2379,167.7711,2735.0
2020-07-15 09:45:00,179.34,179.37,179.14,179.3,2900.0,167.7711,167.7992,167.584,167.7337,2900.0
2020-07-15 09:50:00,179.32,179.36,179.13,179.14,19803.0,167.7524,167.7898,167.5747,167.584,19803.0
2020-07-15 09:55:00,179.19,179.34,178.89,178.99,18210.0,167.6308,167.7711,167.3501,167.4437,18210.0
2020-07-15 10:00:00,179.11,179.11,178.6,178.6,2503.0,167.556,167.556,167.0788,167.0788,2503.0
2020-07-15 10:05:00,178.79,179.05,178.75,178.82,3203.0,167.2566,167.4998,167.2192,167.2847,3203.0
2020-07-15 10:10:00,178.87,178.99,178.65,178.85,6162.0,167.3314,167.4437,167.1256,167.3127,6162.0
2020-07-15 10:15:00,178.81,179.07,178.75,179.07,2570.0,167.2753,167.5185,167.2192,167.5185,2570.0
2020-07-15 10:20:00,179.13,179.32,179.1,179.21,3700.0,167.5747,167.7524,167.5466,167.6495,3700.0
2020-07-15 10:25:00,179.27,179.35,179.27,179.35,3410.0,167.7056,167.7805,167.7056,167.7805,3410.0
2020-07-15 10:30:00,179.37,179.48,179.34,179.46,1310.0,167.7992,167.9021,167.7711,167.8834,1310.0
2020-07-15 10:35:00,179.47,179.65,179.47,179.56,3000.0,167.8927,168.0611,167.8927,167.9769,3000.0
2020-07-15 10:40:00,179.57,179.64,179.56,179.63,5145.0,167.9863,168.0518,167.9769,168.0424,5145.0
2020-07-15 10:45:00,179.64,179.67,179.53,179.59,3035.0,168.0518,168.0798,167.9489,168.005,3035.0
2020-07-15 10:50:00,179.64,179.68,179.47,179.47,6139.0,168.0518,168.0892,167.8927,167.8927,6139.0
2020-07-15 10:55:00,179.43,179.5,179.3,179.37,22270.0,167.8553,167.9208,167.7337,167.7992,22270.0
2020-07-15 11:00:00,179.33,179.33,178.76,178.76,2615.0,167.7618,167.7618,167.2285,167.2285,2615.0
2020-07-15 11:05:00,178.83,178.98,178.59,178.72,4574.0,167.294,167.4343,167.0695,167.1911,4574.0
2020-07-15 11:10:00,178.76,178.92,178.73,178.92,7088.0,167.2285,167.3782,167.2005,167.3782,7088.0
2020-07-15 11:15:00,178.88,178.88,178.57,178.68,3177.0,167.3408,167.3408,167.0508,167.1537,3177.0
2020-07-15 11:20:00,178.71,178.71,178.3,178.46,5824.0,167.1818,167.1818,166.7982,166.9479,5824.0
2020-07-15 11:25:00,178.57,178.93,178.54,178.91,3017.0,167.0508,167.3876,167.0227,167.3689,3017.0
2020-07-15 11:30:00,178.92,178.96,178.86,178.87,13641.0,167.3782,167.4156,167.3221,167.3314,13641.0
2020-07-15 11:35:00,178.77,178.81,178.41,178.41,3185.0,167.2379,167.2753,166.9011,166.9011,3185.0
2020-07-15 11:40:00,178.33,178.59,178.26,178.33,6795.0,166.8263,167.0695,166.7608,166.8263,6795.0
2020-07-15 11:45:00,178.26,178.45,178.06,178.06,1600.0,166.7608,166.9385,166.5737,166.5737,1600.0
2020-07-15 11:50:00,178.11,178.27,178.11,178.24,1401.0,166.6205,166.7701,166.6205,166.7421,1401.0
2020-07-15 11:55:00,178.34,178.35,177.88,177.88,1470.0,166.8356,166.845,166.4053,166.4053,1470.0
2020-07-15 12:00:00,177.83,177.91,177.58,177.6,3549.0,166.3585,166.4334,166.1246,166.1434,3549.0
2020-07-15 12:05:00,177.78,177.93,177.72,177.88,2885.0,166.3117,166.4521,166.2556,166.4053,2885.0
2020-07-15 12:10:00,177.79,177.95,177.65,177.92,2350.0,166.3211,166.4708,166.1901,166.4427,2350.0
2020-07-15 12:15:00,178.02,178.28,178.02,178.27,2200.0,166.5363,166.7795,166.5363,166.7701,2200.0
2020-07-15 12:20:00,178.26,178.36,178.07,178.07,8043.0,166.7608,166.8543,166.583,166.583,8043.0
2020-07-15 12:25:00,178.22,178.37,178.2,178.36,1923.0,166.7234,166.8637,166.7047,166.8543,1923.0
2020-07-15 12:30:00,178.32,178.36,177.94,178.08,5842.0,166.8169,166.8543,166.4614,166.5924,5842.0
2020-07-15 12:35:00,177.98,178.27,177.96,177.96,5610.0,166.4988,166.7701,166.4801,166.4801,5610.0
2020-07-15 12:40:00,177.99,178.22,177.99,178.22,900.0,166.5082,166.7234,166.5082,166.7234,900.0
2020-07-15 12:45:00,178.24,178.51,178.23,178.45,7322.0,166.7421,166.9947,166.7327,166.9385,7322.0
2020-07-15 12:50:00,178.44,178.54,178.44,178.54,860.0,166.9292,167.0227,166.9292,167.0227,860.0
2020-07-15 12:55:00,178.61,178.61,178.6,178.6,600.0,167.0882,167.0882,167.0788,167.0788,600.0
2020-07-15 13:00:00,178.66,178.7,178.43,178.53,3544.0,167.135,167.1724,166.9198,167.0134,3544.0
2020-07-15 13:05:00,178.49,178.85,178.49,178.84,8800.0,166.9759,167.3127,166.9759,167.3034,8800.0
2020-07-15 13:10:00,178.87,178.89,178.65,178.68,2951.0,167.3314,167.3501,167.1256,167.1537,2951.0
2020-07-15 13:15:00,178.74,178.74,178.7,178.7,300.0,167.2098,167.2098,167.1724,167.1724,300.0
2020-07-15 13:20:00,178.73,178.73,178.71,178.71,456.0,167.2005,167.2005,167.1818,167.1818,456.0
2020-07-15 13:25:00,178.73,178.73,178.58,178.69,3120.0,167.2005,167.2005,167.0601,167.163,3120.0
2020-07-15 13:30:00,178.73,178.85,178.73,178.82,1040.0,167.2005,167.3127,167.2005,167.2847,1040.0
2020-07-15 13:35:00,178.83,178.97,178.83,178.94,1087.0,167.294,167.425,167.294,167.3969,1087.0
2020-07-15 13:40:00,178.91,178.91,178.84,178.89,1034.0,167.3689,167.3689,167.3034,167.3501,1034.0
2020-07-15 13:45:00,178.96,178.96,178.84,178.84,400.0,167.4156,167.4156,167.3034,167.3034,400.0
2020-07-15 13:50:00,178.9,178.9,178.77,178.77,400.0,167.3595,167.3595,167.2379,167.2379,400.0
2020-07-15 13:55:00,178.76,178.76,178.69,178.72,754.0,167.2285,167.2285,167.163,167.1911,754.0
2020-07-15 14:00:00,178.52,179.18,178.52,179.18,3261.0,167.004,167.6214,167.004,167.6214,3261.0
2020-07-15 14:05:00,179.2,179.27,179.01,179.09,5244.0,167.6401,167.7056,167.4624,167.5372,5244.0
2020-07-15 14:10:00,179.09,179.13,179.07,179.09,2278.0,167.5372,167.5747,167.5185,167.5372,2278.0
2020-07-15 14:15:00,179.07,179.22,178.95,179.1,4868.0,167.5185,167.6589,167.4063,167.5466,4868.0
2020-07-15 14:20:00,179.05,179.11,178.95,179.04,1840.0,167.4998,167.556,167.4063,167.4905,1840.0
2020-07-15 14:25:00,179.0,179.16,178.92,179.16,2843.0,167.453,167.6027,167.3782,167.6027,2843.0
2020-07-15 14:30:00,179.15,179.27,179.15,179.27,600.0,167.5934,167.7056,167.5934,167.7056,600.0
2020-07-15 14:35:00,179.24,179.24,179.08,179.18,5148.0,167.6776,167.6776,167.5279,167.6214,5148.0
2020-07-15 14:40:00,179.22,179.29,179.06,179.09,5700.0,167.6589,167.7243,167.5092,167.5372,5700.0
2020-07-15 14:45:00,179.05,179.15,179.05,179.15,6431.0,167.4998,167.5934,167.4998,167.5934,6431.0
2020-07-15 14:50:00,179.08,179.09,178.64,178.66,4100.0,167.5279,167.5372,167.1163,167.135,4100.0
2020-07-15 14:55:00,178.68,178.78,178.68,178.78,1342.0,167.1537,167.2472,167.1537,167.2472,1342.0
2020-07-15 15:00:00,178.6,178.86,178.6,178.76,12139.0,167.0788,167.3221,167.0788,167.2285,12139.0
2020-07-15 15:05:00,178.74,178.74,178.45,178.66,7215.0,167.2098,167.2098,166.9385,167.135,7215.0
2020-07-15 15:10:00,178.55,178.56,178.4,178.45,6028.0,167.0321,167.0414,166.8918,166.9385,6028.0
2020-07-15 15:15:00,178.39,178.67,178.26,178.65,3286.0,166.8824,167.1443,166.7608,167.1256,3286.0
2020-07-15 15:20:00,178.76,178.79,178.66,178.66,4329.0,167.2285,167.2566,167.135,167.135,4329.0
2020-07-15 15:25:00,178.68,179.0,178.59,179.0,3220.0,167.1537,167.453,167.0695,167.453,3220.0
2020-07-15 15:30:00,179.15,179.16,179.1,179.14,1000.0,167.5934,167.6027,167.5466,167.584,1000.0
2020-07-15 15:35:00,179.22,179.26,179.19,179.23,6134.0,167.6589,167.6963,167.6308,167.6682,6134.0
2020-07-15 15:40:00,179.1,179.23,179.0,179.23,2329.0,167.5466,167.6682,167.453,167.6682,2329.0
2020-07-15 15:45:00,179.25,179.51,179.24,179.51,3886.0,167.6869,167.9301,167.6776,167.9301,3886.0
2020-07-15 15:50:00,179.49,179.49,178.94,178.94,13696.0,167.9114,167.9114,167.3969,167.3969,13696.0
2020-07-15 15:55:00,178.98,179.22,178.98,179.16,10697.0,167.4343,167.6589,167.4343,167.6027,10697.0
2020-07-16 09:30:00,178.06,178.19,177.61,177.61,8643.0,166.5737,166.6953,166.1527,166.1527,8643.0
2020-07-16 09:35:00,177.64,178.02,177.63,178.02,2387.0,166.1808,166.5363,166.1714,166.5363,2387.0
2020-07-16 09:40:00,178.16,178.16,177.71,177.95,4872.0,166.6672,166.6672,166.2463,166.4708,4872.0
2020-07-16 09:45:00,177.84,178.02,177.83,177.94,2088.0,166.3679,166.5363,166.3585,166.4614,2088.0
2020-07-16 09:50:00,178.02,178.38,177.99,178.27,11563.0,166.5363,166.873,166.5082,166.7701,11563.0
2020-07-16 09:55:00,178.21,178.21,178.02,178.02,2100.0,166.714,166.714,166.5363,166.5363,2100.0
2020-07-16 10:00:00,178.01,178.07,177.78,177.79,3022.0,166.5269,166.583,166.3117,166.3211,3022.0
2020-07-16 10:05:00,177.7,177.74,177.56,177.68,1776.0,166.2369,166.2743,166.1059,166.2182,1776.0
2020-07-16 10:10:00,177.88,177.88,177.82,177.82,1122.0,166.4053,166.4053,166.3492,166.3492,1122.0
2020-07-16 10:15:00,177.99,178.17,177.93,178.02,6340.0,166.5082,166.6766,166.4521,166.5363,6340.0
2020-07-16 10:20:00,178.08,178.2,178.06,178.06,2185.0,166.5924,166.7047,166.5737,166.5737,2185.0
2020-07-16 10:25:00,177.95,178.24,177.84,178.21,4904.0,166.4708,166.7421,166.3679,166.714,4904.0
2020-07-16 10:30:00,178.18,178.2,178.04,178.04,849.0,166.6859,166.7047,166.555,166.555,849.0
2020-07-16 10:35:00,178.34,178.34,178.17,178.29,1658.0,166.8356,166.8356,166.6766,166.7888,1658.0
2020-07-16 10:40:00,178.28,178.43,178.28,178.37,18077.0,166.7795,166.9198,166.7795,166.8637,18077.0
2020-07-16 10:45:00,178.34,178.47,178.27,178.3,4339.0,166.8356,166.9572,166.7701,166.7982,4339.0
2020-07-16 10:50:00,178.3,178.39,178.17,178.39,4046.0,166.7982,166.8824,166.6766,166.8824,4046.0
2020-07-16 10:55:00,178.4,178.4,177.98,178.04,2880.0,166.8918,166.8918,166.4988,166.555,2880.0
2020-07-16 11:00:00,177.99,178.08,177.84,177.84,6822.0,166.5082,166.5924,166.3679,166.3679,6822.0
2020-07-16 11:05:00,177.87,177.97,177.72,177.83,7546.0,166.3959,166.4895,166.2556,166.3585,7546.0
2020-07-16 11:10:00,177.8,178.01,177.76,177.85,7279.0,166.3305,166.5269,166.293,166.3772,7279.0
2020-07-16 11:15:00,177.91,177.93,177.75,177.91,41808.0,166.4334,166.4521,166.2837,166.4334,41808.0
2020-07-16 11:20:00,177.89,178.07,177.86,178.0,8695.0,166.4146,166.583,166.3866,166.5176,8695.0
2020-07-16 11:25:00,178.0,178.24,178.0,178.1,10018.0,166.5176,166.7421,166.5176,166.6111,10018.0
2020-07-16 11:30:00,178.02,178.11,177.92,177.94,1600.0,166.5363,166.6205,166.4427,166.4614,1600.0
2020-07-16 11:35:00,177.91,177.96,177.86,177.95,6362.0,166.4334,166.4801,166.3866,166.4708,6362.0
2020-07-16 11:40:00,177.97,178.03,177.81,177.83,1738.0,166.4895,166.5456,166.3398,166.3585,1738.0
2020-07-16 11:45:00,177.77,177.87,177.76,177.76,4303.0,166.3024,166.3959,166.293,166.293,4303.0
2020-07-16 11:50:00,177.86,177.91,177.77,177.87,2923.0,166.3866,166.4334,166.3024,166.3959,2923.0
2020-07-16 11:55:00,177.91,178.0,177.91,178.0,2542.0,166.4334,166.5176,166.4334,166.5176,2542.0
2020-07-16 12:00:00,178.01,178.08,177.84,178.08,4404.0,166.5269,166.5924,166.3679,166.5924,4404.0
2020-07-16 12:05:00,178.08,178.08,177.95,178.07,4570.0,166.5924,166.5924,166.4708,166.583,4570.0
2020-07-16 12:10:00,178.09,178.1,177.92,177.92,3729.0,166.6017,166.6111,166.4427,166.4427,3729.0
2020-07-16 12:15:00,177.94,177.97,177.81,177.81,3104.0,166.4614,166.4895,166.3398,166.3398,3104.0
2020-07-16 12:20:00,177.75,177.83,177.7,177.83,3114.0,166.2837,166.3585,166.2369,166.3585,3114.0
2020-07-16 12:25:00,177.82,177.91,177.81,177.84,4147.0,166.3492,166.4334,166.3398,166.3679,4147.0
2020-07-16 12:30:00,177.86,177.94,177.84,177.89,1422.0,166.3866,166.4614,166.3679,166.4146,1422.0
2020-07-16 12:35:00,177.94,177.98,177.91,177.96,9307.0,166.4614,166.4988,166.4334,166.4801,9307.0
2020-07-16 12:40:00,178.0,178.14,178.0,178.14,2079.0,166.5176,166.6485,166.5176,166.6485,2079.0
2020-07-16 12:45:00,178.13,178.13,178.05,178.09,1352.0,166.6392,166.6392,166.5643,166.6017,1352.0
2020-07-16 12:50:00,178.05,178.1,178.01,178.1,1552.0,166.5643,166.6111,166.5269,166.6111,1552.0
2020-07-16 12:55:00,178.11,178.11,177.88,177.93,3620.0,166.6205,166.6205,166.4053,166.4521,3620.0
2020-07-16 13:00:00,177.9,178.1,177.89,178.06,2563.0,166.424,166.6111,166.4146,166.5737,2563.0
2020-07-16 13:05:00,178.08,178.22,178.08,178.21,2946.0,166.5924,166.7234,166.5924,166.714,2946.0
2020-07-16 13:10:00,178.22,178.43,178.22,178.43,1100.0,166.7234,166.9198,166.7234,166.9198,1100.0
2020-07-16 13:15:00,178.41,178.45,178.37,178.42,2338.0,166.9011,166.9385,166.8637,166.9105,2338.0
2020-07-16 13:20:00,178.38,178.4,178.3,178.33,2194.0,166.873,166.8918,166.7982,166.8263,2194.0
2020-07-16 13:25:00,178.34,178.43,178.34,178.43,4830.0,166.8356,166.9198,166.8356,166.9198,4830.0
2020-07-16 13:30:00,178.4,178.4,178.29,178.31,1407.0,166.8918,166.8918,166.7888,166.8076,1407.0
2020-07-16 13:35:00,178.33,178.34,178.17,178.22,3200.0,166.8263,166.8356,166.6766,166.7234,3200.0
2020-07-16 13:40:00,178.24,178.28,178.14,178.16,6909.0,166.7421,166.7795,166.6485,166.6672,6909.0
2020-07-16 13:45:00,178.22,178.36,178.18,178.36,4931.0,166.7234,166.8543,166.6859,166.8543,4931.0
2020-07-16 13:50:00,178.34,178.42,178.31,178.33,2305.0,166.8356,166.9105,166.8076,166.8263,2305.0
2020-07-16 13:55:00,178.32,178.35,178.1,178.1,8962.0,166.8169,166.845,166.6111,166.6111,8962.0
2020-07-16 14:00:00,178.06,178.28,178.06,178.22,2960.0,166.5737,166.7795,166.5737,166.7234,2960.0
2020-07-16 14:05:00,178.21,178.39,178.15,178.34,4171.0,166.714,166.8824,166.6579,166.8356,4171.0
2020-07-16 14:10:00,178.34,178.41,178.28,178.34,1400.0,166.8356,166.9011,166.7795,166.8356,1400.0
2020-07-16 14:15:00,178.44,178.44,178.29,178.33,3909.0,166.9292,166.9292,166.7888,166.8263,3909.0
2020-07-16 14:20:00,178.33,178.46,178.32,178.46,5243.0,166.8263,166.9479,166.8169,166.9479,5243.0
2020-07-16 14:25:00,178.44,178.44,178.37,178.42,1542.0,166.9292,166.9292,166.8637,166.9105,1542.0
2020-07-16 14:30:00,178.43,178.48,178.31,178.44,3480.0,166.9198,166.9666,166.8076,166.9292,3480.0
2020-07-16 14:35:00,178.44,178.44,178.31,178.32,1800.0,166.9292,166.9292,166.8076,166.8169,1800.0
2020-07-16 14:40:00,178.31,178.46,178.31,178.33,5562.0,166.8076,166.9479,166.8076,166.8263,5562.0
2020-07-16 14:45:00,178.25,178.33,177.98,178.0,1300.0,166.7514,166.8263,166.4988,166.5176,1300.0
2020-07-16 14:50:00,178.0,178.07,177.88,177.88,4910.0,166.5176,166.583,166.4053,166.4053,4910.0
2020-07-16 14:55:00,177.91,178.01,177.75,177.78,12269.0,166.4334,166.5269,166.2837,166.3117,12269.0
2020-07-16 15:00:00,177.8,177.93,177.73,177.89,2316.0,166.3305,166.4521,166.265,166.4146,2316.0
2020-07-16 15:05:00,177.91,178.06,177.91,178.01,6914.0,166.4334,166.5737,166.4334,166.5269,6914.0
2020-07-16 15:10:00,177.99,178.01,177.87,177.92,3100.0,166.5082,166.5269,166.3959,166.4427,3100.0
2020-07-16 15:15:00,177.94,178.2,177.94,178.19,5234.0,166.4614,166.7047,166.4614,166.6953,5234.0
2020-07-16 15:20:00,178.22,178.29,178.19,178.27,4672.0,166.7234,166.7888,166.6953,166.7701,4672.0
2020-07-16 15:25:00,178.27,178.53,178.22,178.53,5479.0,166.7701,167.0134,166.7234,167.0134,5479.0
2020-07-16 15:30:00,178.51,178.65,178.45,178.62,8413.0,166.9947,167.1256,166.9385,167.0976,8413.0
2020-07-16 15:35:00,178.6,178.81,178.57,178.69,6959.0,167.0788,167.2753,167.0508,167.163,6959.0
2020-07-16 15:40:00,178.76,178.76,178.48,178.48,9837.0,167.2285,167.2285,166.9666,166.9666,9837.0
2020-07-16 15:45:00,178.49,178.6,178.43,178.51,5621.0,166.9759,167.0788,166.9198,166.9947,5621.0
2020-07-16 15:50:00,178.41,178.46,178.25,178.46,7078.0,166.9011,166.9479,166.7514,166.9479,7078.0
2020-07-16 15:55:00,178.51,178.58,178.39,178.43,9941.0,166.9947,167.0601,166.8824,166.9198,9941.0
2020-07-17 09:30:00,179.18,179.18,178.87,178.92,12983.0,167.6214,167.6214,167.3314,167.3782,12983.0
2020-07-17 09:35:00,179.12,179.13,178.87,178.87,5950.0,167.5653,167.5747,167.3314,167.3314,5950.0
2020-07-17 09:40:00,178.84,178.89,178.68,178.74,23972.0,167.3034,167.3501,167.1537,167.2098,23972.0
2020-07-17 09:45:00,178.69,178.87,178.62,178.75,21548.0,167.163,167.3314,167.0976,167.2192,21548.0
2020-07-17 09:50:00,178.87,178.98,178.79,178.86,2890.0,167.3314,167.4343,167.2566,167.3221,2890.0
2020-07-17 09:55:00,178.83,178.89,178.73,178.87,3225.0,167.294,167.3501,167.2005,167.3314,3225.0
2020-07-17 10:00:00,178.95,178.95,178.47,178.55,5931.0,167.4063,167.4063,166.9572,167.0321,5931.0
2020-07-17 10:05:00,178.72,178.77,178.65,178.65,4136.0,167.1911,167.2379,167.1256,167.1256,4136.0
2020-07-17 10:10:00,178.58,178.71,178.51,178.7,1200.0,167.0601,167.1818,166.9947,167.1724,1200.0
2020-07-17 10:15:00,178.64,178.72,178.52,178.52,3260.0,167.1163,167.1911,167.004,167.004,3260.0
2020-07-17 10:20:00,178.59,178.59,178.28,178.28,2859.0,167.0695,167.0695,166.7795,166.7795,2859.0
2020-07-17 10:25:00,178.07,178.16,178.07,178.16,400.0,166.583,166.6672,166.583,166.6672,400.0
2020-07-17 10:30:00,178.14,178.14,178.02,178.02,3737.0,166.6485,166.6485,166.5363,166.5363,3737.0
2020-07-17 10:35:00,178.09,178.36,178.09,178.29,2588.0,166.6017,166.8543,166.6017,166.7888,2588.0
2020-07-17 10:40:00,178.31,178.36,178.31,178.36,300.0,166.8076,166.8543,166.8076,166.8543,300.0
2020-07-17 10:45:00,178.15,178.33,178.15,178.32,1302.0,166.6579,166.8263,166.6579,166.8169,1302.0
2020-07-17 10:50:00,178.52,178.56,178.47,178.56,2330.0,167.004,167.0414,166.9572,167.0414,2330.0
2020-07-17 10:55:00,178.64,178.68,178.63,178.68,200.0,167.1163,167.1537,167.1069,167.1537,200.0
2020-07-17 11:00:00,178.74,178.84,178.71,178.82,1900.0,167.2098,167.3034,167.1818,167.2847,1900.0
2020-07-17 11:05:00,178.79,178.79,178.76,178.77,1428.0,167.2566,167.2566,167.2285,167.2379,1428.0
2020-07-17 11:10:00,178.88,178.88,178.81,178.82,1647.0,167.3408,167.3408,167.2753,167.2847,1647.0
2020-07-17 11:15:00,178.81,178.85,178.74,178.75,3345.0,167.2753,167.3127,167.2098,167.2192,3345.0
2020-07-17 11:20:00,178.72,178.75,178.72,178.75,380.0,167.1911,167.2192,167.1911,167.2192,380.0
2020-07-17 11:25:00,178.75,178.81,178.75,178.8,400.0,167.2192,167.2753,167.2192,167.2659,400.0
2020-07-17 11:30:00,178.81,178.84,178.75,178.75,8838.0,167.2753,167.3034,167.2192,167.2192,8838.0
2020-07-17 11:35:00,178.78,178.79,178.72,178.78,5700.0,167.2472,167.2566,167.1911,167.2472,5700.0
2020-07-17 11:40:00,178.8,178.83,178.64,178.64,1681.0,167.2659,167.294,167.1163,167.1163,1681.0
2020-07-17 11:45:00,178.69,178.7,178.57,178.62,3077.0,167.163,167.1724,167.0508,167.0976,3077.0
2020-07-17 11:50:00,178.62,178.88,178.61,178.88,4579.0,167.0976,167.3408,167.0882,167.3408,4579.0
2020-07-17 11:55:00,178.86,178.98,178.86,178.92,800.0,167.3221,167.4343,167.3221,167.3782,800.0
2020-07-17 12:00:00,178.91,178.98,178.91,178.98,1762.0,167.3689,167.4343,167.3689,167.4343,1762.0
2020-07-17 12:05:00,178.95,179.09,178.95,179.09,3684.0,167.4063,167.5372,167.4063,167.5372,3684.0
2020-07-17 12:10:00,179.05,179.05,179.0,179.02,529.0,167.4998,167.4998,167.453,167.4718,529.0
2020-07-17 12:15:00,179.02,179.03,179.0,179.0,1072.0,167.4718,167.4811,167.453,167.453,1072.0
2020-07-17 12:20:00,178.95,179.07,178.95,179.07,1189.0,167.4063,167.5185,167.4063,167.5185,1189.0
2020-07-17 12:25:00,179.08,179.08,178.97,178.97,1040.0,167.5279,167.5279,167.425,167.425,1040.0
2020-07-17 12:30:00,178.97,179.03,178.95,178.98,2923.0,167.425,167.4811,167.4063,167.4343,2923.0
2020-07-17 12:35:00,179.03,179.03,179.02,179.02,235.0,167.4811,167.4811,167.4718,167.4718,235.0
2020-07-17 12:40:00,178.98,178.99,178.91,178.91,900.0,167.4343,167.4437,167.3689,167.3689,900.0
2020-07-17 12:45:00,178.97,178.97,178.93,178.95,487.0,167.425,167.425,167.3876,167.4063,487.0
2020-07-17 12:50:00,178.95,178.95,178.92,178.93,511.0,167.4063,167.4063,167.3782,167.3876,511.0
2020-07-17 12:55:00,178.89,178.89,178.79,178.86,1606.0,167.3501,167.3501,167.2566,167.3221,1606.0
2020-07-17 13:00:00,178.87,178.89,178.81,178.87,11923.0,167.3314,167.3501,167.2753,167.3314,11923.0
2020-07-17 13:05:00,178.91,178.96,178.9,178.96,1021.0,167.3689,167.4156,167.3595,167.4156,1021.0
2020-07-17 13:10:00,178.95,178.97,178.91,178.91,1206.0,167.4063,167.425,167.3689,167.3689,1206.0
2020-07-17 13:15:00,178.93,178.97,178.71,178.76,15610.0,167.3876,167.425,167.1818,167.2285,15610.0
2020-07-17 13:20:00,178.75,179.0,178.75,178.98,3485.0,167.2192,167.453,167.2192,167.4343,3485.0
2020-07-17 13:25:00,179.01,179.01,178.92,178.93,4731.0,167.4624,167.4624,167.3782,167.3876,4731.0
2020-07-17 13:30:00,178.94,178.97,178.81,178.81,5658.0,167.3969,167.425,167.2753,167.2753,5658.0
2020-07-17 13:35:00,178.84,178.84,178.8,178.8,1030.0,167.3034,167.3034,167.2659,167.2659,1030.0
2020-07-17 13:40:00,178.83,178.95,178.83,178.94,768.0,167.294,167.4063,167.294,167.3969,768.0
2020-07-17 13:45:00,178.97,178.97,178.9,178.9,400.0,167.425,167.425,167.3595,167.3595,400.0
2020-07-17 13:50:00,178.93,178.93,178.84,178.88,8125.0,167.3876,167.3876,167.3034,167.3408,8125.0
2020-07-17 13:55:00,178.8,178.87,178.79,178.87,3497.0,167.2659,167.3314,167.2566,167.3314,3497.0
2020-07-17 14:00:00,178.86,179.11,178.86,179.11,2299.0,167.3221,167.556,167.3221,167.556,2299.0
2020-07-17 14:05:00,179.05,179.1,179.01,179.09,1758.0,167.4998,167.5466,167.4624,167.5372,1758.0
2020-07-17 14:10:00,179.13,179.22,179.12,179.21,6251.0,167.5747,167.6589,167.5653,167.6495,6251.0
2020-07-17 14:15:00,179.27,179.31,179.24,179.3,600.0,167.7056,167.743,167.6776,167.7337,600.0
2020-07-17 14:20:00,179.34,179.34,179.21,179.22,4443.0,167.7711,167.7711,167.6495,167.6589,4443.0
2020-07-17 14:25:00,179.24,179.25,179.23,179.25,824.0,167.6776,167.6869,167.6682,167.6869,824.0
2020-07-17 14:30:00,179.22,179.22,179.15,179.15,1067.0,167.6589,167.6589,167.5934,167.5934,1067.0
2020-07-17 14:35:00,179.14,179.23,179.11,179.21,2437.0,167.584,167.6682,167.556,167.6495,2437.0
2020-07-17 14:40:00,179.24,179.25,179.21,179.23,3467.0,167.6776,167.6869,167.6495,167.6682,3467.0
2020-07-17 14:45:00,179.29,179.29,179.21,179.23,1249.0,167.7243,167.7243,167.6495,167.6682,1249.0
2020-07-17 14:50:00,179.25,179.38,179.25,179.38,2959.0,167.6869,167.8085,167.6869,167.8085,2959.0
2020-07-17 14:55:00,179.39,179.39,179.31,179.31,1951.0,167.8179,167.8179,167.743,167.743,1951.0
2020-07-17 15:00:00,179.32,179.33,179.15,179.21,1711.0,167.7524,167.7618,167.5934,167.6495,1711.0
2020-07-17 15:05:00,179.15,179.39,179.15,179.31,2473.0,167.5934,167.8179,167.5934,167.743,2473.0
2020-07-17 15:10:00,179.26,179.26,179.19,179.22,3143.0,167.6963,167.6963,167.6308,167.6589,3143.0
2020-07-17 15:15:00,179.15,179.31,179.13,179.31,1300.0,167.5934,167.743,167.5747,167.743,1300.0
2020-07-17 15:20:00,179.29,179.39,179.29,179.36,900.0,167.7243,167.8179,167.7243,167.7898,900.0
2020-07-17 15:25:00,179.39,179.44,179.38,179.41,1400.0,167.8179,167.8647,167.8085,167.8366,1400.0
2020-07-17 15:30:00,179.37,179.5,179.37,179.49,1698.0,167.7992,167.9208,167.7992,167.9114,1698.0
2020-07-17 15:35:00,179.51,179.59,179.43,179.44,6677.0,167.9301,168.005,167.8553,167.8647,6677.0
2020-07-17 15:40:00,179.43,179.48,179.36,179.47,2600.0,167.8553,167.9021,167.7898,167.8927,2600.0
2020-07-17 15:45:00,179.44,179.44,179.32,179.37,1400.0,167.8647,167.8647,167.7524,167.7992,1400.0
2020-07-17 15:50:00,179.38,179.38,179.06,179.08,3402.0,167.8085,167.8085,167.5092,167.5279,3402.0
2020-07-17 15:55:00,179.12,179.24,179.09,179.09,6607.0,167.5653,167.6776,167.5372,167.5372,6607.0
2020-07-20 09:30:00,179.09,179.32,179.09,179.23,7254.0,167.5372,167.7524,167.5372,167.6682,7254.0
2020-07-20 09:35:00,179.4,179.4,178.67,179.15,2811.0,167.8272,167.8272,167.1443,167.5934,2811.0
2020-07-20 09:40:00,179.16,179.16,178.7,178.85,2923.0,167.6027,167.6027,167.1724,167.3127,2923.0
2020-07-20 09:45:00,178.81,178.98,178.76,178.76,7410.0,167.2753,167.4343,167.2285,167.2285,7410.0
2020-07-20 09:50:00,178.7,179.02,178.7,178.93,5500.0,167.1724,167.4718,167.1724,167.3876,5500.0
2020-07-20 09:55:00,178.88,178.91,178.76,178.84,4600.0,167.3408,167.3689,167.2285,167.3034,4600.0
2020-07-20 10:00:00,178.97,179.09,178.84,179.09,3178.0,167.425,167.5372,167.3034,167.5372,3178.0
2020-07-20 10:05:00,179.14,179.29,179.14,179.23,3004.0,167.584,167.7243,167.584,167.6682,3004.0
2020-07-20 10:10:00,179.24,179.34,179.2,179.31,3800.0,167.6776,167.7711,167.6401,167.743,3800.0
2020-07-20 10:15:00,179.33,179.39,179.29,179.39,2279.0,167.7618,167.8179,167.7243,167.8179,2279.0
2020-07-20 10:20:00,179.39,179.57,179.35,179.54,3481.0,167.8179,167.9863,167.7805,167.9582,3481.0
2020-07-20 10:25:00,179.55,179.72,179.55,179.72,3882.0,167.9676,168.1266,167.9676,168.1266,3882.0
2020-07-20 10:30:00,179.76,179.77,179.68,179.73,2100.0,168.164,168.1734,168.0892,168.136,2100.0
2020-07-20 10:35:00,179.75,179.91,179.75,179.83,1496.0,168.1547,168.3043,168.1547,168.2295,1496.0
2020-07-20 10:40:00,179.84,179.95,179.84,179.84,1610.0,168.2389,168.3418,168.2389,168.2389,1610.0
2020-07-20 10:45:00,179.81,179.89,179.77,179.77,2412.0,168.2108,168.2856,168.1734,168.1734,2412.0
2020-07-20 10:50:00,179.73,179.74,179.65,179.67,6592.0,168.136,168.1453,168.0611,168.0798,6592.0
2020-07-20 10:55:00,179.71,179.74,179.61,179.63,1963.0,168.1172,168.1453,168.0237,168.0424,1963.0
2020-07-20 11:00:00,179.66,179.69,179.56,179.62,5266.0,168.0705,168.0985,167.9769,168.0331,5266.0
2020-07-20 11:05:00,179.59,179.64,179.57,179.59,3077.0,168.005,168.0518,167.9863,168.005,3077.0
2020-07-20 11:10:00,179.64,179.71,179.63,179.66,5665.0,168.0518,168.1172,168.0424,168.0705,5665.0
2020-07-20 11:15:00,179.67,179.77,179.67,179.72,1700.0,168.0798,168.1734,168.0798,168.1266,1700.0
2020-07-20 11:20:00,179.77,179.77,179.61,179.66,1800.0,168.1734,168.1734,168.0237,168.0705,1800.0
2020-07-20 11:25:00,179.67,179.77,179.67,179.76,1000.0,168.0798,168.1734,168.0798,168.164,1000.0
2020-07-20 11:30:00,179.8,179.83,179.76,179.81,2110.0,168.2014,168.2295,168.164,168.2108,2110.0
2020-07-20 11:35:00,179.77,179.93,179.77,179.93,1238.0,168.1734,168.3231,168.1734,168.3231,1238.0
2020-07-20 11:40:00,179.9,179.92,179.83,179.86,1200.0,168.295,168.3137,168.2295,168.2576,1200.0
2020-07-20 11:45:00,179.87,179.97,179.87,179.97,2427.0,168.2669,168.3605,168.2669,168.3605,2427.0
2020-07-20 11:50:00,179.97,180.0,179.89,179.91,2122.0,168.3605,168.3885,168.2856,168.3043,2122.0
2020-07-20 11:55:00,179.88,179.9,179.84,179.84,1546.0,168.2763,168.295,168.2389,168.2389,1546.0
2020-07-20 12:00:00,179.85,179.86,179.62,179.74,4578.0,168.2482,168.2576,168.0331,168.1453,4578.0
2020-07-20 12:05:00,179.73,179.81,179.72,179.78,4234.0,168.136,168.2108,168.1266,168.1827,4234.0
2020-07-20 12:10:00,179.78,179.9,179.78,179.9,3700.0,168.1827,168.295,168.1827,168.295,3700.0
2020-07-20 12:15:00,179.91,179.99,179.9,179.96,3982.0,168.3043,168.3792,168.295,168.3511,3982.0
2020-07-20 12:20:00,179.96,179.96,179.9,179.92,1925.0,168.3511,168.3511,168.295,168.3137,1925.0
2020-07-20 12:25:00,179.93,179.93,179.77,179.78,4272.0,168.3231,168.3231,168.1734,168.1827,4272.0
2020-07-20 12:30:00,179.78,179.86,179.74,179.86,1143.0,168.1827,168.2576,168.1453,168.2576,1143.0
2020-07-20 12:35:00,179.9,179.96,179.9,179.95,2205.0,168.295,168.3511,168.295,168.3418,2205.0
2020-07-20 12:40:00,179.95,180.0,179.91,179.93,2750.0,168.3418,168.3885,168.3043,168.3231,2750.0
2020-07-20 12:45:00,179.93,180.01,179.93,179.97,2732.0,168.3231,168.3979,168.3231,168.3605,2732.0
2020-07-20 12:50:00,179.96,179.98,179.9,179.98,3673.0,168.3511,168.3698,168.295,168.3698,3673.0
2020-07-20 12:55:00,179.98,180.04,179.91,180.04,4388.0,168.3698,168.426,168.3043,168.426,4388.0
2020-07-20 13:00:00,180.01,180.02,179.98,180.0,1245.0,168.3979,168.4072,168.3698,168.3885,1245.0
2020-07-20 13:05:00,180.01,180.01,179.95,179.98,1658.0,168.3979,168.3979,168.3418,168.3698,1658.0
2020-07-20 13:10:00,179.99,180.03,179.97,179.97,900.0,168.3792,168.4166,168.3605,168.3605,900.0
2020-07-20 13:15:00,180.0,180.13,180.0,180.13,2893.0,168.3885,168.5102,168.3885,168.5102,2893.0
2020-07-20 13:20:00,180.13,180.15,180.11,180.14,4613.0,168.5102,168.5289,168.4914,168.5195,4613.0
2020-07-20 13:25:00,180.13,180.15,180.09,180.15,3884.0,168.5102,168.5289,168.4727,168.5289,3884.0
2020-07-20 13:30:00,180.13,180.16,180.11,180.13,1600.0,168.5102,168.5382,168.4914,168.5102,1600.0
2020-07-20 13:35:00,180.14,180.16,180.12,180.16,2000.0,168.5195,168.5382,168.5008,168.5382,2000.0
2020-07-20 13:40:00,180.18,180.4,180.18,180.36,3660.0,168.5569,168.7627,168.5569,168.7253,3660.0
2020-07-20 13:45:00,180.3,180.35,180.3,180.32,1054.0,168.6692,168.716,168.6692,168.6879,1054.0
2020-07-20 13:50:00,180.35,180.42,180.33,180.42,3922.0,168.716,168.7814,168.6973,168.7814,3922.0
2020-07-20 13:55:00,180.4,180.43,180.35,180.38,7851.0,168.7627,168.7908,168.716,168.744,7851.0
2020-07-20 14:00:00,180.4,180.4,180.31,180.36,2288.0,168.7627,168.7627,168.6785,168.7253,2288.0
2020-07-20 14:05:00,180.35,180.39,180.34,180.34,1465.0,168.716,168.7534,168.7066,168.7066,1465.0
2020-07-20 14:10:00,180.32,180.38,180.32,180.37,639.0,168.6879,168.744,168.6879,168.7347,639.0
2020-07-20 14:15:00,180.38,180.38,180.34,180.36,1532.0,168.744,168.744,168.7066,168.7253,1532.0
2020-07-20 14:20:00,180.39,180.43,180.35,180.36,2537.0,168.7534,168.7908,168.716,168.7253,2537.0
2020-07-20 14:25:00,180.43,180.43,180.37,180.43,1793.0,168.7908,168.7908,168.7347,168.7908,1793.0
2020-07-20 14:30:00,180.43,180.55,180.41,180.53,3356.0,168.7908,168.9031,168.7721,168.8843,3356.0
2020-07-20 14:35:00,180.52,180.52,180.42,180.47,3280.0,168.875,168.875,168.7814,168.8282,3280.0
2020-07-20 14:40:00,180.45,180.49,180.45,180.48,1334.0,168.8095,168.8469,168.8095,168.8376,1334.0
2020-07-20 14:45:00,180.49,180.53,180.46,180.53,5275.0,168.8469,168.8843,168.8189,168.8843,5275.0
2020-07-20 14:50:00,180.54,180.59,180.51,180.59,7686.0,168.8937,168.9405,168.8656,168.9405,7686.0
2020-07-20 14:55:00,180.52,180.54,180.49,180.52,7397.0,168.875,168.8937,168.8469,168.875,7397.0
2020-07-20 15:00:00,180.49,180.58,180.49,180.52,3200.0,168.8469,168.9311,168.8469,168.875,3200.0
2020-07-20 15:05:00,180.55,180.58,180.51,180.51,2615.0,168.9031,168.9311,168.8656,168.8656,2615.0
2020-07-20 15:10:00,180.52,180.56,180.43,180.54,5229.0,168.875,168.9124,168.7908,168.8937,5229.0
2020-07-20 15:15:00,180.52,180.78,180.49,180.71,7009.0,168.875,169.1182,168.8469,169.0527,7009.0
2020-07-20 15:20:00,180.71,180.78,180.71,180.75,3500.0,169.0527,169.1182,169.0527,169.0902,3500.0
2020-07-20 15:25:00,180.74,180.92,180.74,180.87,8833.0,169.0808,169.2492,169.0808,169.2024,8833.0
2020-07-20 15:30:00,180.87,181.07,180.85,181.01,7907.0,169.2024,169.3895,169.1837,169.3334,7907.0
2020-07-20 15:35:00,181.02,181.14,181.0,181.07,7247.0,169.3427,169.455,169.324,169.3895,7247.0
2020-07-20 15:40:00,181.1,181.1,180.95,180.98,9707.0,169.4176,169.4176,169.2773,169.3053,9707.0
2020-07-20 15:45:00,180.98,181.11,180.95,181.09,8954.0,169.3053,169.4269,169.2773,169.4082,8954.0
2020-07-20 15:50:00,181.12,181.14,180.97,181.04,9226.0,169.4363,169.455,169.296,169.3614,9226.0
2020-07-20 15:55:00,181.0,181.04,180.74,180.74,66337.0,169.324,169.3614,169.0808,169.0808,66337.0
2020-07-21 09:30:00,182.15,182.15,181.61,181.9,64616.0,170.3998,170.3998,169.8947,170.166,64616.0
2020-07-21 09:35:00,181.86,181.96,181.75,181.76,5607.0,170.1286,170.2221,170.0256,170.035,5607.0
2020-07-21 09:40:00,181.72,181.87,181.64,181.84,3551.0,169.9976,170.1379,169.9227,170.1098,3551.0
2020-07-21 09:45:00,181.75,181.95,181.75,181.91,5937.0,170.0256,170.2127,170.0256,170.1753,5937.0
2020-07-21 09:50:00,181.88,182.13,181.88,182.13,3102.0,170.1473,170.3811,170.1473,170.3811,3102.0
2020-07-21 09:55:00,182.16,182.16,182.02,182.02,6889.0,170.4092,170.4092,170.2782,170.2782,6889.0
2020-07-21 10:00:00,181.91,182.08,181.89,182.04,4502.0,170.1753,170.3344,170.1566,170.2969,4502.0
2020-07-21 10:05:00,182.0,182.12,181.98,181.98,8486.0,170.2595,170.3718,170.2408,170.2408,8486.0
2020-07-21 10:10:00,181.85,181.95,181.76,181.76,2192.0,170.1192,170.2127,170.035,170.035,2192.0
2020-07-21 10:15:00,181.86,181.98,181.75,181.98,4672.0,170.1286,170.2408,170.0256,170.2408,4672.0
2020-07-21 10:20:00,181.92,182.01,181.85,181.85,1802.0,170.1847,170.2689,170.1192,170.1192,1802.0
2020-07-21 10:25:00,181.85,181.85,181.4,181.5,4278.0,170.1192,170.1192,169.6982,169.7918,4278.0
2020-07-21 10:30:00,181.53,181.69,181.52,181.62,4911.0,169.8198,169.9695,169.8105,169.904,4911.0
2020-07-21 10:35:00,181.64,181.7,181.47,181.66,5546.0,169.9227,169.9789,169.7637,169.9415,5546.0
2020-07-21 10:40:00,181.64,181.71,181.33,181.33,17293.0,169.9227,169.9882,169.6327,169.6327,17293.0
2020-07-21 10:45:00,181.34,181.67,181.34,181.65,5106.0,169.6421,169.9508,169.6421,169.9321,5106.0
2020-07-21 10:50:00,181.72,181.92,181.72,181.91,3589.0,169.9976,170.1847,169.9976,170.1753,3589.0
2020-07-21 10:55:00,181.92,181.95,181.8,181.8,14871.0,170.1847,170.2127,170.0724,170.0724,14871.0
2020-07-21 11:00:00,181.87,181.93,181.86,181.93,1813.0,170.1379,170.194,170.1286,170.194,1813.0
2020-07-21 11:05:00,181.93,181.93,181.75,181.75,2030.0,170.194,170.194,170.0256,170.0256,2030.0
2020-07-21 11:10:00,181.77,181.78,181.48,181.77,3292.0,170.0444,170.0537,169.7731,170.0444,3292.0
2020-07-21 11:15:00,181.76,182.0,181.76,181.97,6672.0,170.035,170.2595,170.035,170.2315,6672.0
2020-07-21 11:20:00,181.89,182.01,181.89,182.01,1210.0,170.1566,170.2689,170.1566,170.2689,1210.0
2020-07-21 11:25:00,181.92,181.95,181.84,181.86,606.0,170.1847,170.2127,170.1098,170.1286,606.0
2020-07-21 11:30:00,181.95,181.98,181.84,181.93,2529.0,170.2127,170.2408,170.1098,170.194,2529.0
2020-07-21 11:35:00,181.9,181.93,181.83,181.84,1100.0,170.166,170.194,170.1005,170.1098,1100.0
2020-07-21 11:40:00,181.87,181.87,181.78,181.78,500.0,170.1379,170.1379,170.0537,170.0537,500.0
2020-07-21 11:45:00,181.89,181.89,181.6,181.6,3661.0,170.1566,170.1566,169.8853,169.8853,3661.0
2020-07-21 11:50:00,181.56,181.59,181.5,181.52,1559.0,169.8479,169.876,169.7918,169.8105,1559.0
2020-07-21 11:55:00,181.48,181.69,181.45,181.66,5220.0,169.7731,169.9695,169.745,169.9415,5220.0
2020-07-21 12:00:00,181.64,181.69,181.49,181.52,4218.0,169.9227,169.9695,169.7824,169.8105,4218.0
2020-07-21 12:05:00,181.5,181.52,181.45,181.52,1348.0,169.7918,169.8105,169.745,169.8105,1348.0
2020-07-21 12:10:00,181.47,181.57,181.43,181.56,1447.0,169.7637,169.8573,169.7263,169.8479,1447.0
2020-07-21 12:15:00,181.52,181.55,181.47,181.48,1360.0,169.8105,169.8386,169.7637,169.7731,1360.0
2020-07-21 12:20:00,181.45,181.56,181.45,181.51,1483.0,169.745,169.8479,169.745,169.8011,1483.0
2020-07-21 12:25:00,181.56,181.62,181.55,181.62,886.0,169.8479,169.904,169.8386,169.904,886.0
2020-07-21 12:30:00,181.61,181.71,181.61,181.67,3066.0,169.8947,169.9882,169.8947,169.9508,3066.0
2020-07-21 12:35:00,181.67,181.67,181.54,181.54,2008.0,169.9508,169.9508,169.8292,169.8292,2008.0
2020-07-21 12:40:00,181.55,181.74,181.49,181.74,1111.0,169.8386,170.0163,169.7824,170.0163,1111.0
2020-07-21 12:45:00,181.77,181.77,181.65,181.65,530.0,170.0444,170.0444,169.9321,169.9321,530.0
2020-07-21 12:50:00,181.58,181.64,181.56,181.61,1595.0,169.8666,169.9227,169.8479,169.8947,1595.0
2020-07-21 12:55:00,181.67,181.76,181.67,181.75,700.0,169.9508,170.035,169.9508,170.0256,700.0
2020-07-21 13:00:00,181.77,181.79,181.76,181.76,1426.0,170.0444,170.0631,170.035,170.035,1426.0
2020-07-21 13:05:00,181.69,181.81,181.69,181.77,1411.0,169.9695,170.0818,169.9695,170.0444,1411.0
2020-07-21 13:10:00,181.73,181.73,181.65,181.65,525.0,170.0069,170.0069,169.9321,169.9321,525.0
2020-07-21 13:15:00,181.58,181.68,181.49,181.68,1854.0,169.8666,169.9602,169.7824,169.9602,1854.0
2020-07-21 13:20:00,181.7,181.74,181.6,181.6,3978.0,169.9789,170.0163,169.8853,169.8853,3978.0
2020-07-21 13:25:00,181.65,181.82,181.61,181.82,8145.0,169.9321,170.0911,169.8947,170.0911,8145.0
2020-07-21 13:30:00,181.8,181.89,181.8,181.86,2313.0,170.0724,170.1566,170.0724,170.1286,2313.0
2020-07-21 13:35:00,181.85,181.86,181.84,181.86,787.0,170.1192,170.1286,170.1098,170.1286,787.0
2020-07-21 13:40:00,181.88,181.9,181.85,181.88,1216.0,170.1473,170.166,170.1192,170.1473,1216.0
2020-07-21 13:45:00,181.86,181.95,181.86,181.93,3254.0,170.1286,170.2127,170.1286,170.194,3254.0
2020-07-21 13:50:00,181.95,182.01,181.91,181.94,2087.0,170.2127,170.2689,170.1753,170.2034,2087.0
2020-07-21 13:55:00,181.97,181.97,181.87,181.88,50538.0,170.2315,170.2315,170.1379,170.1473,50538.0
2020-07-21 14:00:00,181.92,182.01,181.92,181.99,2472.0,170.1847,170.2689,170.1847,170.2502,2472.0
2020-07-21 14:05:00,181.98,182.08,181.98,182.07,853.0,170.2408,170.3344,170.2408,170.325,853.0
2020-07-21 14:10:00,182.07,182.07,181.99,182.01,4701.0,170.325,170.325,170.2502,170.2689,4701.0
2020-07-21 14:15:00,182.0,182.04,181.86,181.86,2282.0,170.2595,170.2969,170.1286,170.1286,2282.0
2020-07-21 14:20:00,181.85,181.96,181.85,181.94,1513.0,170.1192,170.2221,170.1192,170.2034,1513.0
2020-07-21 14:25:00,181.95,181.97,181.92,181.97,875.0,170.2127,170.2315,170.1847,170.2315,875.0
2020-07-21 14:30:00,181.94,181.94,181.83,181.87,2115.0,170.2034,170.2034,170.1005,170.1379,2115.0
2020-07-21 14:35:00,181.89,181.9,181.83,181.87,4265.0,170.1566,170.166,170.1005,170.1379,4265.0
2020-07-21 14:40:00,181.87,181.87,181.77,181.8,27577.0,170.1379,170.1379,170.0444,170.0724,27577.0
2020-07-21 14:45:00,181.78,181.86,181.78,181.86,400.0,170.0537,170.1286,170.0537,170.1286,400.0
2020-07-21 14:50:00,181.86,181.88,181.84,181.87,26554.0,170.1286,170.1473,170.1098,170.1379,26554.0
2020-07-21 14:55:00,181.94,181.94,181.82,181.85,30390.0,170.2034,170.2034,170.0911,170.1192,30390.0
2020-07-21 15:00:00,181.85,181.85,181.77,181.82,71927.0,170.1192,170.1192,170.0444,170.0911,71927.0
2020-07-21 15:05:00,181.82,181.82,181.63,181.64,24434.0,170.0911,170.0911,169.9134,169.9227,24434.0
2020-07-21 15:10:00,181.64,181.65,181.22,181.38,17072.0,169.9227,169.9321,169.5298,169.6795,17072.0
2020-07-21 15:15:00,181.33,181.36,181.09,181.18,8751.0,169.6327,169.6608,169.4082,169.4924,8751.0
2020-07-21 15:20:00,181.15,181.29,181.03,181.12,11486.0,169.4644,169.5953,169.3521,169.4363,11486.0
2020-07-21 15:25:00,181.14,181.31,181.02,181.09,6200.0,169.455,169.614,169.3427,169.4082,6200.0
2020-07-21 15:30:00,181.11,181.23,180.93,180.97,12242.0,169.4269,169.5392,169.2585,169.296,12242.0
2020-07-21 15:35:00,180.97,181.02,180.8,180.86,11423.0,169.296,169.3427,169.1369,169.1931,11423.0
2020-07-21 15:40:00,180.84,181.07,180.77,181.04,11390.0,169.1744,169.3895,169.1089,169.3614,11390.0
2020-07-21 15:45:00,181.07,181.27,181.05,181.14,9767.0,169.3895,169.5766,169.3708,169.455,9767.0
2020-07-21 15:50:00,181.13,181.13,180.51,180.82,11734.0,169.4456,169.4456,168.8656,169.1556,11734.0
2020-07-21 15:55:00,180.86,181.08,180.62,181.08,98678.0,169.1931,169.3989,168.9685,169.3989,98678.0
2020-07-22 09:30:00,180.8,181.21,180.8,181.21,6717.0,169.1369,169.5205,169.1369,169.5205,6717.0
2020-07-22 09:35:00,181.3,181.3,181.19,181.27,1700.0,169.6047,169.6047,169.5018,169.5766,1700.0
2020-07-22 09:40:00,181.38,181.48,181.33,181.38,3510.0,169.6795,169.7731,169.6327,169.6795,3510.0
2020-07-22 09:45:00,181.45,181.52,181.41,181.41,1715.0,169.745,169.8105,169.7076,169.7076,1715.0
2020-07-22 09:50:00,181.41,181.75,181.41,181.73,3090.0,169.7076,170.0256,169.7076,170.0069,3090.0
2020-07-22 09:55:00,181.71,181.79,181.58,181.58,3700.0,169.9882,170.0631,169.8666,169.8666,3700.0
2020-07-22 10:00:00,181.54,181.62,181.53,181.62,561.0,169.8292,169.904,169.8198,169.904,561.0
2020-07-22 10:05:00,181.56,181.56,181.47,181.48,1667.0,169.8479,169.8479,169.7637,169.7731,1667.0
2020-07-22 10:10:00,181.62,181.62,181.5,181.5,2243.0,169.904,169.904,169.7918,169.7918,2243.0
2020-07-22 10:15:00,181.59,181.59,181.57,181.57,200.0,169.876,169.876,169.8573,169.8573,200.0
2020-07-22 10:20:00,181.55,181.6,181.52,181.55,3711.0,169.8386,169.8853,169.8105,169.8386,3711.0
2020-07-22 10:25:00,181.55,181.55,181.41,181.41,440.0,169.8386,169.8386,169.7076,169.7076,440.0
2020-07-22 10:30:00,181.36,181.53,181.3,181.52,3100.0,169.6608,169.8198,169.6047,169.8105,3100.0
2020-07-22 10:35:00,181.43,181.61,181.42,181.59,1658.0,169.7263,169.8947,169.7169,169.876,1658.0
2020-07-22 10:40:00,181.57,181.57,181.46,181.54,1300.0,169.8573,169.8573,169.7544,169.8292,1300.0
2020-07-22 10:45:00,181.48,181.48,181.09,181.09,1208.0,169.7731,169.7731,169.4082,169.4082,1208.0
2020-07-22 10:50:00,181.16,181.16,180.97,181.03,1100.0,169.4737,169.4737,169.296,169.3521,1100.0
2020-07-22 10:55:00,181.09,181.24,181.06,181.24,1789.0,169.4082,169.5485,169.3802,169.5485,1789.0
2020-07-22 11:00:00,181.21,181.35,181.21,181.31,4036.0,169.5205,169.6515,169.5205,169.614,4036.0
2020-07-22 11:05:00,181.3,181.3,181.1,181.1,1298.0,169.6047,169.6047,169.4176,169.4176,1298.0
2020-07-22 11:10:00,181.13,181.13,180.93,180.95,1572.0,169.4456,169.4456,169.2585,169.2773,1572.0
2020-07-22 11:15:00,180.89,181.1,180.88,181.05,2000.0,169.2211,169.4176,169.2118,169.3708,2000.0
2020-07-22 11:20:00,181.17,181.21,181.15,181.15,2488.0,169.4831,169.5205,169.4644,169.4644,2488.0
2020-07-22 11:25:00,181.23,181.36,181.23,181.33,2079.0,169.5392,169.6608,169.5392,169.6327,2079.0
2020-07-22 11:30:00,181.36,181.38,181.3,181.36,630.0,169.6608,169.6795,169.6047,169.6608,630.0
2020-07-22 11:35:00,181.38,181.46,181.33,181.46,1391.0,169.6795,169.7544,169.6327,169.7544,1391.0
2020-07-22 11:40:00,181.51,181.55,181.48,181.55,1500.0,169.8011,169.8386,169.7731,169.8386,1500.0
2020-07-22 11:45:00,181.55,181.55,181.47,181.47,756.0,169.8386,169.8386,169.7637,169.7637,756.0
2020-07-22 11:50:00,181.43,181.51,181.43,181.47,3900.0,169.7263,169.8011,169.7263,169.7637,3900.0
2020-07-22 11:55:00,181.46,181.46,181.44,181.45,800.0,169.7544,169.7544,169.7356,169.745,800.0
2020-07-22 12:00:00,181.54,181.54,181.41,181.41,2100.0,169.8292,169.8292,169.7076,169.7076,2100.0
2020-07-22 12:05:00,181.4,181.44,181.39,181.4,1029.0,169.6982,169.7356,169.6889,169.6982,1029.0
2020-07-22 12:10:00,181.49,181.69,181.49,181.66,3685.0,169.7824,169.9695,169.7824,169.9415,3685.0
2020-07-22 12:15:00,181.75,181.83,181.71,181.72,1643.0,170.0256,170.1005,169.9882,169.9976,1643.0
2020-07-22 12:20:00,181.73,181.73,181.68,181.68,1000.0,170.0069,170.0069,169.9602,169.9602,1000.0
2020-07-22 12:25:00,181.62,181.71,181.62,181.67,700.0,169.904,169.9882,169.904,169.9508,700.0
2020-07-22 12:30:00,181.68,181.72,181.64,181.64,600.0,169.9602,169.9976,169.9227,169.9227,600.0
2020-07-22 12:35:00,181.66,181.66,181.61,181.62,1031.0,169.9415,169.9415,169.8947,169.904,1031.0
2020-07-22 12:40:00,181.56,181.56,181.52,181.53,1117.0,169.8479,169.8479,169.8105,169.8198,1117.0
2020-07-22 12:45:00,181.59,181.6,181.59,181.59,183.0,169.876,169.8853,169.876,169.876,183.0
2020-07-22 12:50:00,181.62,181.62,181.55,181.55,300.0,169.904,169.904,169.8386,169.8386,300.0
2020-07-22 12:55:00,181.53,181.53,181.51,181.51,400.0,169.8198,169.8198,169.8011,169.8011,400.0
2020-07-22 13:00:00,181.51,181.51,181.51,181.51,0.0,169.8011,169.8011,169.8011,169.8011,0.0
2020-07-22 13:05:00,181.54,181.54,181.51,181.52,600.0,169.8292,169.8292,169.8011,169.8105,600.0
2020-07-22 13:10:00,181.59,181.59,181.54,181.58,972.0,169.876,169.876,169.8292,169.8666,972.0
2020-07-22 13:15:00,181.58,181.59,181.58,181.59,375.0,169.8666,169.876,169.8666,169.876,375.0
2020-07-22 13:20:00,181.67,181.67,181.64,181.64,945.0,169.9508,169.9508,169.9227,169.9227,945.0
2020-07-22 13:25:00,181.56,181.57,181.54,181.57,14028.0,169.8479,169.8573,169.8292,169.8573,14028.0
2020-07-22 13:30:00,181.53,181.53,181.4,181.4,1307.0,169.8198,169.8198,169.6982,169.6982,1307.0
2020-07-22 13:35:00,181.39,181.43,181.38,181.41,800.0,169.6889,169.7263,169.6795,169.7076,800.0
2020-07-22 13:40:00,181.43,181.43,181.37,181.43,2643.0,169.7263,169.7263,169.6702,169.7263,2643.0
2020-07-22 13:45:00,181.42,181.42,181.14,181.22,14287.0,169.7169,169.7169,169.455,169.5298,14287.0
2020-07-22 13:50:00,181.21,181.24,181.1,181.1,4775.0,169.5205,169.5485,169.4176,169.4176,4775.0
2020-07-22 13:55:00,181.11,181.11,180.94,180.94,3120.0,169.4269,169.4269,169.2679,169.2679,3120.0
2020-07-22 14:00:00,181.06,181.26,181.06,181.26,700.0,169.3802,169.5673,169.3802,169.5673,700.0
2020-07-22 14:05:00,181.24,181.28,181.17,181.23,7458.0,169.5485,169.586,169.4831,169.5392,7458.0
2020-07-22 14:10:00,181.26,181.29,181.21,181.21,3310.0,169.5673,169.5953,169.5205,169.5205,3310.0
2020-07-22 14:15:00,181.21,181.33,181.21,181.33,4329.0,169.5205,169.6327,169.5205,169.6327,4329.0
2020-07-22 14:20:00,181.3,181.37,181.25,181.26,3933.0,169.6047,169.6702,169.5579,169.5673,3933.0
2020-07-22 14:25:00,181.28,181.32,181.28,181.31,998.0,169.586,169.6234,169.586,169.614,998.0
2020-07-22 14:30:00,181.21,181.37,181.21,181.36,3580.0,169.5205,169.6702,169.5205,169.6608,3580.0
2020-07-22 14:35:00,181.32,181.48,181.32,181.46,2753.0,169.6234,169.7731,169.6234,169.7544,2753.0
2020-07-22 14:40:00,181.47,181.49,181.43,181.49,14374.0,169.7637,169.7824,169.7263,169.7824,14374.0
2020-07-22 14:45:00,181.47,181.54,181.45,181.46,6100.0,169.7637,169.8292,169.745,169.7544,6100.0
2020-07-22 14:50:00,181.49,181.56,181.48,181.56,934.0,169.7824,169.8479,169.7731,169.8479,934.0
2020-07-22 14:55:00,181.56,181.57,181.45,181.48,3003.0,169.8479,169.8573,169.745,169.7731,3003.0
2020-07-22 15:00:00,181.53,181.61,181.5,181.5,1436.0,169.8198,169.8947,169.7918,169.7918,1436.0
2020-07-22 15:05:00,181.57,181.59,181.51,181.55,3550.0,169.8573,169.876,169.8011,169.8386,3550.0
2020-07-22 15:10:00,181.6,181.89,181.57,181.87,7974.0,169.8853,170.1566,169.8573,170.1379,7974.0
2020-07-22 15:15:00,181.83,181.89,181.76,181.77,4100.0,170.1005,170.1566,170.035,170.0444,4100.0
2020-07-22 15:20:00,181.74,181.84,181.74,181.75,7646.0,170.0163,170.1098,170.0163,170.0256,7646.0
2020-07-22 15:25:00,181.79,181.82,181.62,181.62,4140.0,170.0631,170.0911,169.904,169.904,4140.0
2020-07-22 15:30:00,181.71,181.73,181.6,181.6,4393.0,169.9882,170.0069,169.8853,169.8853,4393.0
2020-07-22 15:35:00,181.65,181.76,181.65,181.69,2260.0,169.9321,170.035,169.9321,169.9695,2260.0
2020-07-22 15:40:00,181.81,181.97,181.8,181.97,3641.0,170.0818,170.2315,170.0724,170.2315,3641.0
2020-07-22 15:45:00,182.03,182.2,182.02,182.17,3597.0,170.2876,170.4466,170.2782,170.4186,3597.0
2020-07-22 15:50:00,182.27,182.29,182.09,182.1,109100.0,170.5121,170.5308,170.3437,170.3531,109100.0
2020-07-22 15:55:00,182.13,182.2,182.07,182.17,11296.0,170.3811,170.4466,170.325,170.4186,11296.0
2020-07-23 09:30:00,181.85,182.14,181.8,181.95,14159.0,170.1192,170.3905,170.0724,170.2127,14159.0
2020-07-23 09:35:00,182.13,182.15,182.09,182.12,1013.0,170.3811,170.3998,170.3437,170.3718,1013.0
2020-07-23 09:40:00,182.07,182.12,182.04,182.06,700.0,170.325,170.3718,170.2969,170.3157,700.0
2020-07-23 09:45:00,182.2,182.37,182.2,182.37,1600.0,170.4466,170.6057,170.4466,170.6057,1600.0
2020-07-23 09:50:00,182.43,182.45,182.32,182.36,2679.0,170.6618,170.6805,170.5589,170.5963,2679.0
2020-07-23 09:55:00,182.33,182.33,182.17,182.31,9390.0,170.5682,170.5682,170.4186,170.5495,9390.0
2020-07-23 10:00:00,182.3,182.39,182.18,182.18,2681.0,170.5402,170.6244,170.4279,170.4279,2681.0
2020-07-23 10:05:00,182.27,182.34,182.18,182.18,700.0,170.5121,170.5776,170.4279,170.4279,700.0
2020-07-23 10:10:00,182.15,182.16,181.78,181.78,2200.0,170.3998,170.4092,170.0537,170.0537,2200.0
2020-07-23 10:15:00,181.88,181.88,181.65,181.65,2700.0,170.1473,170.1473,169.9321,169.9321,2700.0
2020-07-23 10:20:00,181.64,181.65,181.59,181.59,900.0,169.9227,169.9321,169.876,169.876,900.0
2020-07-23 10:25:00,181.88,182.01,181.87,181.97,4162.0,170.1473,170.2689,170.1379,170.2315,4162.0
2020-07-23 10:30:00,182.08,182.09,182.04,182.04,402.0,170.3344,170.3437,170.2969,170.2969,402.0
2020-07-23 10:35:00,182.1,182.13,182.1,182.1,1779.0,170.3531,170.3811,170.3531,170.3531,1779.0
2020-07-23 10:40:00,182.21,182.24,182.17,182.24,2297.0,170.456,170.484,170.4186,170.484,2297.0
2020-07-23 10:45:00,182.17,182.33,182.17,182.31,4278.0,170.4186,170.5682,170.4186,170.5495,4278.0
2020-07-23 10:50:00,182.36,182.36,182.07,182.07,1476.0,170.5963,170.5963,170.325,170.325,1476.0
2020-07-23 10:55:00,182.07,182.07,182.07,182.07,0.0,170.325,170.325,170.325,170.325,0.0
2020-07-23 11:00:00,182.0,182.17,182.0,182.01,4848.0,170.2595,170.4186,170.2595,170.2689,4848.0
2020-07-23 11:05:00,181.82,182.0,181.74,182.0,4253.0,170.0911,170.2595,170.0163,170.2595,4253.0
2020-07-23 11:10:00,182.06,182.18,182.06,182.18,419.0,170.3157,170.4279,170.3157,170.4279,419.0
2020-07-23 11:15:00,182.15,182.15,182.13,182.13,347.0,170.3998,170.3998,170.3811,170.3811,347.0
2020-07-23 11:20:00,182.2,182.2,182.08,182.08,450.0,170.4466,170.4466,170.3344,170.3344,450.0
2020-07-23 11:25:00,182.12,182.21,182.12,182.16,573.0,170.3718,170.456,170.3718,170.4092,573.0
2020-07-23 11:30:00,182.19,182.4,182.18,182.38,2835.0,170.4373,170.6337,170.4279,170.615,2835.0
2020-07-23 11:35:00,182.27,182.43,182.22,182.42,2760.0,170.5121,170.6618,170.4653,170.6524,2760.0
2020-07-23 11:40:00,182.33,182.44,182.26,182.35,3633.0,170.5682,170.6711,170.5027,170.5869,3633.0
2020-07-23 11:45:00,182.28,182.32,182.24,182.31,1721.0,170.5215,170.5589,170.484,170.5495,1721.0
2020-07-23 11:50:00,182.33,182.33,182.13,182.18,2036.0,170.5682,170.5682,170.3811,170.4279,2036.0
2020-07-23 11:55:00,182.26,182.28,182.13,182.21,535.0,170.5027,170.5215,170.3811,170.456,535.0
2020-07-23 12:00:00,182.11,182.11,181.86,181.86,1100.0,170.3624,170.3624,170.1286,170.1286,1100.0
2020-07-23 12:05:00,181.78,181.82,181.69,181.69,3316.0,170.0537,170.0911,169.9695,169.9695,3316.0
2020-07-23 12:10:00,181.55,181.73,181.55,181.73,1300.0,169.8386,170.0069,169.8386,170.0069,1300.0
2020-07-23 12:15:00,181.7,181.7,181.69,181.7,744.0,169.9789,169.9789,169.9695,169.9789,744.0
2020-07-23 12:20:00,181.81,181.81,181.6,181.61,2733.0,170.0818,170.0818,169.8853,169.8947,2733.0
2020-07-23 12:25:00,181.59,181.69,181.48,181.61,3184.0,169.876,169.9695,169.7731,169.8947,3184.0
2020-07-23 12:30:00,181.66,181.73,181.53,181.57,1239.0,169.9415,170.0069,169.8198,169.8573,1239.0
2020-07-23 12:35:00,181.41,181.41,181.27,181.33,11455.0,169.7076,169.7076,169.5766,169.6327,11455.0
2020-07-23 12:40:00,181.43,181.53,181.41,181.53,3200.0,169.7263,169.8198,169.7076,169.8198,3200.0
2020-07-23 12:45:00,181.5,181.53,181.43,181.45,1290.0,169.7918,169.8198,169.7263,169.745,1290.0
2020-07-23 12:50:00,181.26,181.33,181.22,181.23,5121.0,169.5673,169.6327,169.5298,169.5392,5121.0
2020-07-23 12:55:00,181.27,181.39,181.21,181.35,6016.0,169.5766,169.6889,169.5205,169.6515,6016.0
2020-07-23 13:00:00,181.32,181.56,181.32,181.56,3590.0,169.6234,169.8479,169.6234,169.8479,3590.0
2020-07-23 13:05:00,181.62,181.62,181.48,181.5,412.0,169.904,169.904,169.7731,169.7918,412.0
2020-07-23 13:10:00,181.45,181.57,181.37,181.51,1351.0,169.745,169.8573,169.6702,169.8011,1351.0
2020-07-23 13:15:00,181.4,181.4,181.19,181.26,3800.0,169.6982,169.6982,169.5018,169.5673,3800.0
2020-07-23 13:20:00,181.23,181.23,180.95,180.98,1762.0,169.5392,169.5392,169.2773,169.3053,1762.0
2020-07-23 13:25:00,181.0,181.07,181.0,181.07,1832.0,169.324,169.3895,169.324,169.3895,1832.0
2020-07-23 13:30:00,181.08,181.1,180.78,180.78,1155.0,169.3989,169.4176,169.1182,169.1182,1155.0
2020-07-23 13:35:00,180.86,180.88,180.73,180.82,3550.0,169.1931,169.2118,169.0714,169.1556,3550.0
2020-07-23 13:40:00,180.72,180.75,180.36,180.37,4689.0,169.0621,169.0902,168.7253,168.7347,4689.0
2020-07-23 13:45:00,180.49,180.55,180.22,180.28,2163.0,168.8469,168.9031,168.5943,168.6505,2163.0
2020-07-23 13:50:00,180.22,180.27,180.08,180.08,4452.0,168.5943,168.6411,168.4634,168.4634,4452.0
2020-07-23 13:55:00,180.0,180.25,180.0,180.25,1762.0,168.3885,168.6224,168.3885,168.6224,1762.0
2020-07-23 14:00:00,180.18,180.27,179.81,179.82,8821.0,168.5569,168.6411,168.2108,168.2201,8821.0
2020-07-23 14:05:00,179.87,179.98,179.72,179.85,2778.0,168.2669,168.3698,168.1266,168.2482,2778.0
2020-07-23 14:10:00,179.63,179.63,179.39,179.48,3887.0,168.0424,168.0424,167.8179,167.9021,3887.0
2020-07-23 14:15:00,179.34,179.49,179.05,179.47,6217.0,167.7711,167.9114,167.4998,167.8927,6217.0
2020-07-23 14:20:00,179.43,179.71,179.22,179.71,11070.0,167.8553,168.1172,167.6589,168.1172,11070.0
2020-07-23 14:25:00,179.73,179.76,179.69,179.73,7024.0,168.136,168.164,168.0985,168.136,7024.0
2020-07-23 14:30:00,179.7,180.03,179.5,179.92,9121.0,168.1079,168.4166,167.9208,168.3137,9121.0
2020-07-23 14:35:00,179.93,179.93,179.37,179.37,3872.0,168.3231,168.3231,167.7992,167.7992,3872.0
2020-07-23 14:40:00,179.45,179.68,179.45,179.53,1886.0,167.874,168.0892,167.874,167.9489,1886.0
2020-07-23 14:45:00,179.83,179.89,179.83,179.88,667.0,168.2295,168.2856,168.2295,168.2763,667.0
2020-07-23 14:50:00,179.96,180.16,179.93,180.07,3150.0,168.3511,168.5382,168.3231,168.454,3150.0
2020-07-23 14:55:00,179.98,180.02,179.88,179.89,10760.0,168.3698,168.4072,168.2763,168.2856,10760.0
2020-07-23 15:00:00,180.03,180.08,179.9,179.9,3434.0,168.4166,168.4634,168.295,168.295,3434.0
2020-07-23 15:05:00,180.09,180.12,179.63,179.65,7047.0,168.4727,168.5008,168.0424,168.0611,7047.0
2020-07-23 15:10:00,179.68,179.85,179.61,179.77,3624.0,168.0892,168.2482,168.0237,168.1734,3624.0
2020-07-23 15:15:00,179.78,179.91,179.78,179.9,11841.0,168.1827,168.3043,168.1827,168.295,11841.0
2020-07-23 15:20:00,179.9,179.99,179.6,179.6,5444.0,168.295,168.3792,168.0143,168.0143,5444.0
2020-07-23 15:25:00,179.59,179.77,179.43,179.73,5317.0,168.005,168.1734,167.8553,168.136,5317.0
2020-07-23 15:30:00,179.63,179.84,179.38,179.81,5560.0,168.0424,168.2389,167.8085,168.2108,5560.0
2020-07-23 15:35:00,179.84,179.98,179.54,179.86,11867.0,168.2389,168.3698,167.9582,168.2576,11867.0
2020-07-23 15:40:00,179.76,179.93,179.72,179.84,3280.0,168.164,168.3231,168.1266,168.2389,3280.0
2020-07-23 15:45:00,179.83,179.97,179.75,179.79,1400.0,168.2295,168.3605,168.1547,168.1921,1400.0
2020-07-23 15:50:00,179.7,179.7,179.29,179.64,18570.0,168.1079,168.1079,167.7243,168.0518,18570.0
2020-07-23 15:55:00,179.7,179.96,179.67,179.88,16986.0,168.1079,168.3511,168.0798,168.2763,16986.0
2020-07-24 09:30:00,179.03,179.05,178.42,178.72,17390.0,167.4811,167.4998,166.9105,167.1911,17390.0
2020-07-24 09:35:00,178.36,178.36,177.8,177.97,3000.0,166.8543,166.8543,166.3305,166.4895,3000.0
2020-07-24 09:40:00,178.03,178.23,177.9,178.11,9976.0,166.5456,166.7327,166.424,166.6205,9976.0
2020-07-24 09:45:00,178.03,178.35,178.03,178.16,1800.0,166.5456,166.845,166.5456,166.6672,1800.0
2020-07-24 09:50:00,178.15,178.27,178.09,178.09,1415.0,166.6579,166.7701,166.6017,166.6017,1415.0
2020-07-24 09:55:00,178.2,178.44,178.2,178.44,2637.0,166.7047,166.9292,166.7047,166.9292,2637.0
2020-07-24 10:00:00,178.56,178.56,178.45,178.54,491.0,167.0414,167.0414,166.9385,167.0227,491.0
2020-07-24 10:05:00,178.48,178.78,178.48,178.76,7790.0,166.9666,167.2472,166.9666,167.2285,7790.0
2020-07-24 10:10:00,178.76,178.76,178.62,178.62,2679.0,167.2285,167.2285,167.0976,167.0976,2679.0
2020-07-24 10:15:00,178.61,178.85,178.61,178.79,1778.0,167.0882,167.3127,167.0882,167.2566,1778.0
2020-07-24 10:20:00,178.78,178.98,178.78,178.95,1835.0,167.2472,167.4343,167.2472,167.4063,1835.0
2020-07-24 10:25:00,179.06,179.06,178.9,178.98,527.0,167.5092,167.5092,167.3595,167.4343,527.0
2020-07-24 10:30:00,178.83,178.83,178.42,178.42,600.0,167.294,167.294,166.9105,166.9105,600.0
2020-07-24 10:35:00,178.45,178.57,178.39,178.39,12880.0,166.9385,167.0508,166.8824,166.8824,12880.0
2020-07-24 10:40:00,178.58,178.77,178.58,178.77,2051.0,167.0601,167.2379,167.0601,167.2379,2051.0
2020-07-24 10:45:00,178.84,178.85,178.6,178.85,5146.0,167.3034,167.3127,167.0788,167.3127,5146.0
2020-07-24 10:50:00,178.82,178.97,178.82,178.97,4249.0,167.2847,167.425,167.2847,167.425,4249.0
2020-07-24 10:55:00,178.99,179.26,178.93,179.25,3290.0,167.4437,167.6963,167.3876,167.6869,3290.0
2020-07-24 11:00:00,179.21,179.35,179.21,179.32,7800.0,167.6495,167.7805,167.6495,167.7524,7800.0
2020-07-24 11:05:00,179.11,179.2,179.08,179.13,3453.0,167.556,167.6401,167.5279,167.5747,3453.0
2020-07-24 11:10:00,179.08,179.17,179.07,179.1,3988.0,167.5279,167.6121,167.5185,167.5466,3988.0
2020-07-24 11:15:00,179.06,179.11,178.88,178.88,1275.0,167.5092,167.556,167.3408,167.3408,1275.0
2020-07-24 11:20:00,178.99,179.0,178.88,178.98,947.0,167.4437,167.453,167.3408,167.4343,947.0
2020-07-24 11:25:00,179.14,179.21,179.12,179.15,2662.0,167.584,167.6495,167.5653,167.5934,2662.0
2020-07-24 11:30:00,179.04,179.15,178.96,178.97,969.0,167.4905,167.5934,167.4156,167.425,969.0
2020-07-24 11:35:00,178.95,178.98,178.83,178.96,2642.0,167.4063,167.4343,167.294,167.4156,2642.0
2020-07-24 11:40:00,178.93,179.03,178.88,179.02,2797.0,167.3876,167.4811,167.3408,167.4718,2797.0
2020-07-24 11:45:00,179.06,179.06,178.8,178.8,1175.0,167.5092,167.5092,167.2659,167.2659,1175.0
2020-07-24 11:50:00,178.85,178.85,178.85,178.85,100.0,167.3127,167.3127,167.3127,167.3127,100.0
2020-07-24 11:55:00,178.82,178.91,178.69,178.91,2828.0,167.2847,167.3689,167.163,167.3689,2828.0
2020-07-24 12:00:00,178.99,178.99,178.7,178.74,4293.0,167.4437,167.4437,167.1724,167.2098,4293.0
2020-07-24 12:05:00,178.67,178.67,178.45,178.45,3222.0,167.1443,167.1443,166.9385,166.9385,3222.0
2020-07-24 12:10:00,178.61,178.66,178.53,178.59,2073.0,167.0882,167.135,167.0134,167.0695,2073.0
2020-07-24 12:15:00,178.54,178.59,178.48,178.5,3511.0,167.0227,167.0695,166.9666,166.9853,3511.0
2020-07-24 12:20:00,178.57,178.6,178.44,178.44,8707.0,167.0508,167.0788,166.9292,166.9292,8707.0
2020-07-24 12:25:00,178.5,178.66,178.48,178.64,5765.0,166.9853,167.135,166.9666,167.1163,5765.0
2020-07-24 12:30:00,178.65,178.74,178.63,178.64,3300.0,167.1256,167.2098,167.1069,167.1163,3300.0
2020-07-24 12:35:00,178.62,178.67,178.59,178.59,4755.0,167.0976,167.1443,167.0695,167.0695,4755.0
2020-07-24 12:40:00,178.54,178.56,178.38,178.38,5699.0,167.0227,167.0414,166.873,166.873,5699.0
2020-07-24 12:45:00,178.41,178.41,178.36,178.36,200.0,166.9011,166.9011,166.8543,166.8543,200.0
2020-07-24 12:50:00,178.4,178.42,178.31,178.33,3195.0,166.8918,166.9105,166.8076,166.8263,3195.0
2020-07-24 12:55:00,178.3,178.33,178.22,178.33,8874.0,166.7982,166.8263,166.7234,166.8263,8874.0
2020-07-24 13:00:00,178.31,178.5,178.31,178.32,3208.0,166.8076,166.9853,166.8076,166.8169,3208.0
2020-07-24 13:05:00,178.28,178.28,178.01,178.1,8820.0,166.7795,166.7795,166.5269,166.6111,8820.0
2020-07-24 13:10:00,178.0,178.01,177.83,177.83,2014.0,166.5176,166.5269,166.3585,166.3585,2014.0
2020-07-24 13:15:00,177.82,177.91,177.78,177.91,1300.0,166.3492,166.4334,166.3117,166.4334,1300.0
2020-07-24 13:20:00,177.96,178.05,177.95,178.05,5515.0,166.4801,166.5643,166.4708,166.5643,5515.0
2020-07-24 13:25:00,178.17,178.23,178.14,178.23,2325.0,166.6766,166.7327,166.6485,166.7327,2325.0
2020-07-24 13:30:00,178.25,178.25,178.1,178.11,1002.0,166.7514,166.7514,166.6111,166.6205,1002.0
2020-07-24 13:35:00,178.08,178.23,178.08,178.19,4392.0,166.5924,166.7327,166.5924,166.6953,4392.0
2020-07-24 13:40:00,178.22,178.33,178.22,178.28,877.0,166.7234,166.8263,166.7234,166.7795,877.0
2020-07-24 13:45:00,178.47,178.48,178.47,178.48,279.0,166.9572,166.9666,166.9572,166.9666,279.0
2020-07-24 13:50:00,178.54,178.54,178.46,178.53,2066.0,167.0227,167.0227,166.9479,167.0134,2066.0
2020-07-24 13:55:00,178.5,178.5,178.43,178.46,2035.0,166.9853,166.9853,166.9198,166.9479,2035.0
2020-07-24 14:00:00,178.51,178.67,178.47,178.64,1612.0,166.9947,167.1443,166.9572,167.1163,1612.0
2020-07-24 14:05:00,178.63,178.85,178.62,178.79,2971.0,167.1069,167.3127,167.0976,167.2566,2971.0
2020-07-24 14:10:00,178.82,178.83,178.68,178.71,2402.0,167.2847,167.294,167.1537,167.1818,2402.0
2020-07-24 14:15:00,178.74,178.76,178.68,178.71,2046.0,167.2098,167.2285,167.1537,167.1818,2046.0
2020-07-24 14:20:00,178.68,178.81,178.67,178.81,6735.0,167.1537,167.2753,167.1443,167.2753,6735.0
2020-07-24 14:25:00,178.78,178.93,178.77,178.93,2674.0,167.2472,167.3876,167.2379,167.3876,2674.0
2020-07-24 14:30:00,178.94,178.94,178.79,178.79,6674.0,167.3969,167.3969,167.2566,167.2566,6674.0
2020-07-24 14:35:00,178.78,178.85,178.65,178.85,7350.0,167.2472,167.3127,167.1256,167.3127,7350.0
2020-07-24 14:40:00,178.83,178.97,178.75,178.75,12372.0,167.294,167.425,167.2192,167.2192,12372.0
2020-07-24 14:45:00,178.79,178.83,178.72,178.72,2180.0,167.2566,167.294,167.1911,167.1911,2180.0
2020-07-24 14:50:00,178.65,178.72,178.53,178.53,1806.0,167.1256,167.1911,167.0134,167.0134,1806.0
2020-07-24 14:55:00,178.6,178.65,178.47,178.62,2115.0,167.0788,167.1256,166.9572,167.0976,2115.0
2020-07-24 15:00:00,178.6,178.78,178.6,178.78,624.0,167.0788,167.2472,167.0788,167.2472,624.0
2020-07-24 15:05:00,178.8,178.86,178.76,178.8,2563.0,167.2659,167.3221,167.2285,167.2659,2563.0
2020-07-24 15:10:00,178.81,178.94,178.79,178.9,6658.0,167.2753,167.3969,167.2566,167.3595,6658.0
2020-07-24 15:15:00,178.81,178.82,178.48,178.48,2275.0,167.2753,167.2847,166.9666,166.9666,2275.0
2020-07-24 15:20:00,178.42,178.58,178.42,178.46,1542.0,166.9105,167.0601,166.9105,166.9479,1542.0
2020-07-24 15:25:00,178.36,178.5,178.23,178.23,2045.0,166.8543,166.9853,166.7327,166.7327,2045.0
2020-07-24 15:30:00,178.23,178.35,178.07,178.08,3687.0,166.7327,166.845,166.583,166.5924,3687.0
2020-07-24 15:35:00,178.14,178.64,178.14,178.54,7634.0,166.6485,167.1163,166.6485,167.0227,7634.0
2020-07-24 15:40:00,178.66,178.66,178.46,178.46,5677.0,167.135,167.135,166.9479,166.9479,5677.0
2020-07-24 15:45:00,178.52,178.59,178.38,178.49,6415.0,167.004,167.0695,166.873,166.9759,6415.0
2020-07-24 15:50:00,178.44,178.67,178.31,178.58,3291.0,166.9292,167.1443,166.8076,167.0601,3291.0
2020-07-24 15:55:00,178.59,178.66,178.41,178.61,6453.0,167.0695,167.135,166.9011,167.0882,6453.0
2020-07-27 09:30:00,179.07,179.33,178.64,178.78,14302.0,167.5185,167.7618,167.1163,167.2472,14302.0
2020-07-27 09:35:00,178.81,178.9,178.79,178.8,2112.0,167.2753,167.3595,167.2566,167.2659,2112.0
2020-07-27 09:40:00,178.8,179.09,178.79,179.09,2800.0,167.2659,167.5372,167.2566,167.5372,2800.0
2020-07-27 09:45:00,179.1,179.32,179.05,179.32,1626.0,167.5466,167.7524,167.4998,167.7524,1626.0
2020-07-27 09:50:00,179.33,179.61,179.31,179.61,1300.0,167.7618,168.0237,167.743,168.0237,1300.0
2020-07-27 09:55:00,179.54,179.72,179.54,179.66,1855.0,167.9582,168.1266,167.9582,168.0705,1855.0
2020-07-27 10:00:00,179.71,179.71,179.6,179.6,2138.0,168.1172,168.1172,168.0143,168.0143,2138.0
2020-07-27 10:05:00,179.63,179.64,179.58,179.62,1000.0,168.0424,168.0518,167.9956,168.0331,1000.0
2020-07-27 10:10:00,179.68,179.71,179.64,179.65,800.0,168.0892,168.1172,168.0518,168.0611,800.0
2020-07-27 10:15:00,179.59,179.81,179.59,179.75,3757.0,168.005,168.2108,168.005,168.1547,3757.0
2020-07-27 10:20:00,179.73,179.83,179.59,179.68,2004.0,168.136,168.2295,168.005,168.0892,2004.0
2020-07-27 10:25:00,179.7,179.71,179.6,179.6,550.0,168.1079,168.1172,168.0143,168.0143,550.0
2020-07-27 10:30:00,179.71,179.71,179.61,179.61,1653.0,168.1172,168.1172,168.0237,168.0237,1653.0
2020-07-27 10:35:00,179.58,179.68,179.58,179.68,530.0,167.9956,168.0892,167.9956,168.0892,530.0
2020-07-27 10:40:00,179.78,179.78,179.73,179.73,600.0,168.1827,168.1827,168.136,168.136,600.0
2020-07-27 10:45:00,179.78,179.84,179.78,179.81,1000.0,168.1827,168.2389,168.1827,168.2108,1000.0
2020-07-27 10:50:00,179.72,179.81,179.7,179.75,1184.0,168.1266,168.2108,168.1079,168.1547,1184.0
2020-07-27 10:55:00,179.81,179.81,179.66,179.67,2547.0,168.2108,168.2108,168.0705,168.0798,2547.0
2020-07-27 11:00:00,179.61,179.65,179.52,179.6,7678.0,168.0237,168.0611,167.9395,168.0143,7678.0
2020-07-27 11:05:00,179.58,179.65,179.57,179.58,1800.0,167.9956,168.0611,167.9863,167.9956,1800.0
2020-07-27 11:10:00,179.61,179.61,179.42,179.42,8790.0,168.0237,168.0237,167.846,167.846,8790.0
2020-07-27 11:15:00,179.43,179.45,179.34,179.44,4192.0,167.8553,167.874,167.7711,167.8647,4192.0
2020-07-27 11:20:00,179.43,179.43,179.2,179.2,3065.0,167.8553,167.8553,167.6401,167.6401,3065.0
2020-07-27 11:25:00,179.23,179.27,179.05,179.05,12200.0,167.6682,167.7056,167.4998,167.4998,12200.0
2020-07-27 11:30:00,179.12,179.18,179.1,179.15,3124.0,167.5653,167.6214,167.5466,167.5934,3124.0
2020-07-27 11:35:00,179.1,179.1,178.8,178.92,16011.0,167.5466,167.5466,167.2659,167.3782,16011.0
2020-07-27 11:40:00,178.95,179.03,178.95,179.03,5007.0,167.4063,167.4811,167.4063,167.4811,5007.0
2020-07-27 11:45:00,179.01,179.19,179.01,179.15,7654.0,167.4624,167.6308,167.4624,167.5934,7654.0
2020-07-27 11:50:00,179.18,179.24,179.16,179.24,3696.0,167.6214,167.6776,167.6027,167.6776,3696.0
2020-07-27 11:55:00,179.26,179.26,179.22,179.25,2846.0,167.6963,167.6963,167.6589,167.6869,2846.0
2020-07-27 12:00:00,179.16,179.24,179.16,179.24,300.0,167.6027,167.6776,167.6027,167.6776,300.0
2020-07-27 12:05:00,179.32,179.32,179.26,179.26,300.0,167.7524,167.7524,167.6963,167.6963,300.0
2020-07-27 12:10:00,179.33,179.34,179.32,179.33,343.0,167.7618,167.7711,167.7524,167.7618,343.0
2020-07-27 12:15:00,179.33,179.33,179.33,179.33,0.0,167.7618,167.7618,167.7618,167.7618,0.0
2020-07-27 12:20:00,179.26,179.34,179.26,179.31,1108.0,167.6963,167.7711,167.6963,167.743,1108.0
2020-07-27 12:25:00,179.31,179.4,179.27,179.4,4232.0,167.743,167.8272,167.7056,167.8272,4232.0
2020-07-27 12:30:00,179.39,179.43,179.36,179.41,1100.0,167.8179,167.8553,167.7898,167.8366,1100.0
2020-07-27 12:35:00,179.39,179.51,179.39,179.5,1196.0,167.8179,167.9301,167.8179,167.9208,1196.0
2020-07-27 12:40:00,179.49,179.5,179.49,179.49,287.0,167.9114,167.9208,167.9114,167.9114,287.0
2020-07-27 12:45:00,179.51,179.52,179.45,179.46,5587.0,167.9301,167.9395,167.874,167.8834,5587.0
2020-07-27 12:50:00,179.48,179.5,179.46,179.49,1000.0,167.9021,167.9208,167.8834,167.9114,1000.0
2020-07-27 12:55:00,179.56,179.56,179.51,179.52,2161.0,167.9769,167.9769,167.9301,167.9395,2161.0
2020-07-27 13:00:00,179.57,179.58,179.56,179.57,3800.0,167.9863,167.9956,167.9769,167.9863,3800.0
2020-07-27 13:05:00,179.57,179.58,179.5,179.5,1114.0,167.9863,167.9956,167.9208,167.9208,1114.0
2020-07-27 13:10:00,179.51,179.62,179.51,179.62,1900.0,167.9301,168.0331,167.9301,168.0331,1900.0
2020-07-27 13:15:00,179.59,179.6,179.59,179.6,421.0,168.005,168.0143,168.005,168.0143,421.0
2020-07-27 13:20:00,179.58,179.66,179.58,179.66,4613.0,167.9956,168.0705,167.9956,168.0705,4613.0
2020-07-27 13:25:00,179.65,179.7,179.64,179.68,976.0,168.0611,168.1079,168.0518,168.0892,976.0
2020-07-27 13:30:00,179.69,179.7,179.69,179.69,350.0,168.0985,168.1079,168.0985,168.0985,350.0
2020-07-27 13:35:00,179.72,179.76,179.67,179.76,4200.0,168.1266,168.164,168.0798,168.164,4200.0
2020-07-27 13:40:00,179.76,179.76,179.66,179.69,4300.0,168.164,168.164,168.0705,168.0985,4300.0
2020-07-27 13:45:00,179.7,179.71,179.65,179.66,830.0,168.1079,168.1172,168.0611,168.0705,830.0
2020-07-27 13:50:00,179.64,179.65,179.61,179.62,1100.0,168.0518,168.0611,168.0237,168.0331,1100.0
2020-07-27 13:55:00,179.62,179.65,179.62,179.65,312.0,168.0331,168.0611,168.0331,168.0611,312.0
2020-07-27 14:00:00,179.64,179.67,179.6,179.6,3434.0,168.0518,168.0798,168.0143,168.0143,3434.0
2020-07-27 14:05:00,179.67,179.78,179.66,179.77,3271.0,168.0798,168.1827,168.0705,168.1734,3271.0
2020-07-27 14:10:00,179.74,179.74,179.69,179.72,1792.0,168.1453,168.1453,168.0985,168.1266,1792.0
2020-07-27 14:15:00,179.65,179.65,179.57,179.63,6210.0,168.0611,168.0611,167.9863,168.0424,6210.0
2020-07-27 14:20:00,179.64,179.84,179.64,179.82,6848.0,168.0518,168.2389,168.0518,168.2201,6848.0
2020-07-27 14:25:00,179.84,179.85,179.77,179.81,10910.0,168.2389,168.2482,168.1734,168.2108,10910.0
2020-07-27 14:30:00,179.85,179.85,179.79,179.81,35255.0,168.2482,168.2482,168.1921,168.2108,35255.0
2020-07-27 14:35:00,179.81,179.84,179.79,179.82,2635.0,168.2108,168.2389,168.1921,168.2201,2635.0
2020-07-27 14:40:00,179.86,179.87,179.83,179.87,3082.0,168.2576,168.2669,168.2295,168.2669,3082.0
2020-07-27 14:45:00,179.82,179.82,179.65,179.75,14743.0,168.2201,168.2201,168.0611,168.1547,14743.0
2020-07-27 14:50:00,179.75,179.8,179.68,179.68,1400.0,168.1547,168.2014,168.0892,168.0892,1400.0
2020-07-27 14:55:00,179.66,179.67,179.66,179.66,211.0,168.0705,168.0798,168.0705,168.0705,211.0
2020-07-27 15:00:00,179.58,179.85,179.58,179.84,5258.0,167.9956,168.2482,167.9956,168.2389,5258.0
2020-07-27 15:05:00,179.83,179.92,179.83,179.9,3500.0,168.2295,168.3137,168.2295,168.295,3500.0
2020-07-27 15:10:00,179.89,179.94,179.86,179.92,4714.0,168.2856,168.3324,168.2576,168.3137,4714.0
2020-07-27 15:15:00,179.88,179.96,179.85,179.94,6763.0,168.2763,168.3511,168.2482,168.3324,6763.0
2020-07-27 15:20:00,179.98,180.09,179.96,180.03,4760.0,168.3698,168.4727,168.3511,168.4166,4760.0
2020-07-27 15:25:00,180.03,180.13,180.02,180.11,4064.0,168.4166,168.5102,168.4072,168.4914,4064.0
2020-07-27 15:30:00,180.17,180.22,180.13,180.14,1980.0,168.5476,168.5943,168.5102,168.5195,1980.0
2020-07-27 15:35:00,180.13,180.15,180.03,180.03,4525.0,168.5102,168.5289,168.4166,168.4166,4525.0
2020-07-27 15:40:00,180.1,180.16,180.06,180.07,8868.0,168.4821,168.5382,168.4447,168.454,8868.0
2020-07-27 15:45:00,180.06,180.17,180.06,180.17,1800.0,168.4447,168.5476,168.4447,168.5476,1800.0
2020-07-27 15:50:00,180.18,180.18,180.0,180.1,4927.0,168.5569,168.5569,168.3885,168.4821,4927.0
2020-07-27 15:55:00,180.1,180.19,180.02,180.16,73253.0,168.4821,168.5663,168.4072,168.5382,73253.0
2020-07-28 09:30:00,179.56,179.91,179.56,179.84,43848.0,167.9769,168.3043,167.9769,168.2389,43848.0
2020-07-28 09:35:00,179.84,179.95,179.54,179.63,23819.0,168.2389,168.3418,167.9582,168.0424,23819.0
2020-07-28 09:40:00,179.68,179.7,179.54,179.7,6330.0,168.0892,168.1079,167.9582,168.1079,6330.0
2020-07-28 09:45:00,179.71,179.8,179.52,179.52,7927.0,168.1172,168.2014,167.9395,167.9395,7927.0
2020-07-28 09:50:00,179.43,179.43,179.06,179.06,4100.0,167.8553,167.8553,167.5092,167.5092,4100.0
2020-07-28 09:55:00,179.18,179.36,179.14,179.35,4213.0,167.6214,167.7898,167.584,167.7805,4213.0
2020-07-28 10:00:00,179.4,179.45,179.35,179.44,788.0,167.8272,167.874,167.7805,167.8647,788.0
2020-07-28 10:05:00,179.58,179.66,179.54,179.61,1400.0,167.9956,168.0705,167.9582,168.0237,1400.0
2020-07-28 10:10:00,179.73,179.73,179.55,179.64,2078.0,168.136,168.136,167.9676,168.0518,2078.0
2020-07-28 10:15:00,179.82,179.89,179.82,179.89,600.0,168.2201,168.2856,168.2201,168.2856,600.0
2020-07-28 10:20:00,179.95,179.95,179.82,179.84,3041.0,168.3418,168.3418,168.2201,168.2389,3041.0
2020-07-28 10:25:00,179.92,179.95,179.82,179.86,1933.0,168.3137,168.3418,168.2201,168.2576,1933.0
2020-07-28 10:30:00,179.86,179.86,179.72,179.72,635.0,168.2576,168.2576,168.1266,168.1266,635.0
2020-07-28 10:35:00,179.67,179.67,179.67,179.67,100.0,168.0798,168.0798,168.0798,168.0798,100.0
2020-07-28 10:40:00,179.76,179.81,179.7,179.74,2773.0,168.164,168.2108,168.1079,168.1453,2773.0
2020-07-28 10:45:00,179.7,179.7,179.7,179.7,300.0,168.1079,168.1079,168.1079,168.1079,300.0
2020-07-28 10:50:00,179.73,179.74,179.66,179.72,1240.0,168.136,168.1453,168.0705,168.1266,1240.0
2020-07-28 10:55:00,179.94,179.95,179.89,179.95,1271.0,168.3324,168.3418,168.2856,168.3418,1271.0
2020-07-28 11:00:00,179.85,179.89,179.74,179.74,7000.0,168.2482,168.2856,168.1453,168.1453,7000.0
2020-07-28 11:05:00,179.62,179.64,179.55,179.64,4898.0,168.0331,168.0518,167.9676,168.0518,4898.0
2020-07-28 11:10:00,179.69,180.04,179.67,180.01,2100.0,168.0985,168.426,168.0798,168.3979,2100.0
2020-07-28 11:15:00,180.0,180.04,179.87,179.88,1681.0,168.3885,168.426,168.2669,168.2763,1681.0
2020-07-28 11:20:00,179.88,179.88,179.88,179.88,0.0,168.2763,168.2763,168.2763,168.2763,0.0
2020-07-28 11:25:00,179.94,180.02,179.93,180.02,10514.0,168.3324,168.4072,168.3231,168.4072,10514.0
2020-07-28 11:30:00,179.97,180.08,179.97,180.08,229.0,168.3605,168.4634,168.3605,168.4634,229.0
2020-07-28 11:35:00,180.11,180.23,180.04,180.23,1986.0,168.4914,168.6037,168.426,168.6037,1986.0
2020-07-28 11:40:00,180.26,180.3,180.2,180.2,1116.0,168.6318,168.6692,168.5756,168.5756,1116.0
2020-07-28 11:45:00,180.16,180.25,180.12,180.19,4136.0,168.5382,168.6224,168.5008,168.5663,4136.0
2020-07-28 11:50:00,180.14,180.15,180.02,180.03,1704.0,168.5195,168.5289,168.4072,168.4166,1704.0
2020-07-28 11:55:00,180.06,180.08,179.92,179.92,5160.0,168.4447,168.4634,168.3137,168.3137,5160.0
2020-07-28 12:00:00,179.95,179.98,179.94,179.96,613.0,168.3418,168.3698,168.3324,168.3511,613.0
2020-07-28 12:05:00,179.89,179.89,179.8,179.85,1333.0,168.2856,168.2856,168.2014,168.2482,1333.0
2020-07-28 12:10:00,179.86,179.93,179.82,179.87,5549.0,168.2576,168.3231,168.2201,168.2669,5549.0
2020-07-28 12:15:00,179.94,179.96,179.88,179.89,1505.0,168.3324,168.3511,168.2763,168.2856,1505.0
2020-07-28 12:20:00,179.78,179.79,179.78,179.78,833.0,168.1827,168.1921,168.1827,168.1827,833.0
2020-07-28 12:25:00,179.89,179.9,179.81,179.81,1370.0,168.2856,168.295,168.2108,168.2108,1370.0
2020-07-28 12:30:00,179.85,179.85,179.76,179.76,2100.0,168.2482,168.2482,168.164,168.164,2100.0
2020-07-28 12:35:00,179.91,179.92,179.91,179.92,545.0,168.3043,168.3137,168.3043,168.3137,545.0
2020-07-28 12:40:00,179.94,179.94,179.87,179.91,595.0,168.3324,168.3324,168.2669,168.3043,595.0
2020-07-28 12:45:00,179.97,179.97,179.97,179.97,200.0,168.3605,168.3605,168.3605,168.3605,200.0
2020-07-28 12:50:00,179.95,179.95,179.95,179.95,100.0,168.3418,168.3418,168.3418,168.3418,100.0
2020-07-28 12:55:00,180.07,180.07,179.98,180.04,1778.0,168.454,168.454,168.3698,168.426,1778.0
2020-07-28 13:00:00,180.04,180.12,179.93,179.96,2636.0,168.426,168.5008,168.3231,168.3511,2636.0
2020-07-28 13:05:00,180.01,180.01,179.96,180.0,5900.0,168.3979,168.3979,168.3511,168.3885,5900.0
2020-07-28 13:10:00,179.96,179.96,179.96,179.96,100.0,168.3511,168.3511,168.3511,168.3511,100.0
2020-07-28 13:15:00,179.91,179.93,179.9,179.93,16338.0,168.3043,168.3231,168.295,168.3231,16338.0
2020-07-28 13:20:00,179.96,180.11,179.96,180.1,1110.0,168.3511,168.4914,168.3511,168.4821,1110.0
2020-07-28 13:25:00,180.1,180.11,180.05,180.06,6066.0,168.4821,168.4914,168.4353,168.4447,6066.0
2020-07-28 13:30:00,180.15,180.19,180.12,180.19,1200.0,168.5289,168.5663,168.5008,168.5663,1200.0
2020-07-28 13:35:00,180.2,180.22,180.16,180.22,1300.0,168.5756,168.5943,168.5382,168.5943,1300.0
2020-07-28 13:40:00,180.21,180.24,180.16,180.16,825.0,168.585,168.6131,168.5382,168.5382,825.0
2020-07-28 13:45:00,180.2,180.28,180.2,180.28,2654.0,168.5756,168.6505,168.5756,168.6505,2654.0
2020-07-28 13:50:00,180.3,180.33,180.25,180.25,5821.0,168.6692,168.6973,168.6224,168.6224,5821.0
2020-07-28 13:55:00,180.24,180.31,180.22,180.26,6221.0,168.6131,168.6785,168.5943,168.6318,6221.0
2020-07-28 14:00:00,180.28,180.29,180.17,180.25,4905.0,168.6505,168.6598,168.5476,168.6224,4905.0
2020-07-28 14:05:00,180.24,180.24,180.17,180.2,2380.0,168.6131,168.6131,168.5476,168.5756,2380.0
2020-07-28 14:10:00,180.23,180.3,180.13,180.13,13395.0,168.6037,168.6692,168.5102,168.5102,13395.0
2020-07-28 14:15:00,180.15,180.17,180.13,180.16,5337.0,168.5289,168.5476,168.5102,168.5382,5337.0
2020-07-28 14:20:00,180.16,180.17,180.12,180.15,1970.0,168.5382,168.5476,168.5008,168.5289,1970.0
2020-07-28 14:25:00,180.2,180.2,180.07,180.07,4197.0,168.5756,168.5756,168.454,168.454,4197.0
2020-07-28 14:30:00,180.04,180.05,179.99,180.05,605.0,168.426,168.4353,168.3792,168.4353,605.0
2020-07-28 14:35:00,180.04,180.1,180.04,180.1,1172.0,168.426,168.4821,168.426,168.4821,1172.0
2020-07-28 14:40:00,180.13,180.15,180.04,180.04,1133.0,168.5102,168.5289,168.426,168.426,1133.0
2020-07-28 14:45:00,180.15,180.2,180.02,180.09,7388.0,168.5289,168.5756,168.4072,168.4727,7388.0
2020-07-28 14:50:00,179.99,180.09,179.9,180.07,3006.0,168.3792,168.4727,168.295,168.454,3006.0
2020-07-28 14:55:00,180.05,180.12,179.92,179.93,2609.0,168.4353,168.5008,168.3137,168.3231,2609.0
2020-07-28 15:00:00,179.99,179.99,179.76,179.79,5576.0,168.3792,168.3792,168.164,168.1921,5576.0
2020-07-28 15:05:00,179.76,179.81,179.67,179.72,3832.0,168.164,168.2108,168.0798,168.1266,3832.0
2020-07-28 15:10:00,179.76,179.8,179.57,179.58,4074.0,168.164,168.2014,167.9863,167.9956,4074.0
2020-07-28 15:15:00,179.57,179.68,179.48,179.68,4277.0,167.9863,168.0892,167.9021,168.0892,4277.0
2020-07-28 15:20:00,179.65,179.7,179.53,179.56,2812.0,168.0611,168.1079,167.9489,167.9769,2812.0
2020-07-28 15:25:00,179.57,179.61,179.4,179.4,2909.0,167.9863,168.0237,167.8272,167.8272,2909.0
2020-07-28 15:30:00,179.4,179.61,179.22,179.22,3280.0,167.8272,168.0237,167.6589,167.6589,3280.0
2020-07-28 15:35:00,179.32,179.39,179.25,179.29,3751.0,167.7524,167.8179,167.6869,167.7243,3751.0
2020-07-28 15:40:00,179.21,179.28,179.09,179.17,5285.0,167.6495,167.715,167.5372,167.6121,5285.0
2020-07-28 15:45:00,179.27,179.32,179.05,179.05,11296.0,167.7056,167.7524,167.4998,167.4998,11296.0
2020-07-28 15:50:00,179.02,179.02,178.8,178.89,6079.0,167.4718,167.4718,167.2659,167.3501,6079.0
2020-07-28 15:55:00,178.83,179.06,178.73,178.94,14639.0,167.294,167.5092,167.2005,167.3969,14639.0
2020-07-29 09:30:00,179.44,179.96,179.44,179.95,40601.0,167.8647,168.3511,167.8647,168.3418,40601.0
2020-07-29 09:35:00,179.87,179.87,179.78,179.84,2150.0,168.2669,168.2669,168.1827,168.2389,2150.0
2020-07-29 09:40:00,179.81,179.9,179.8,179.83,1377.0,168.2108,168.295,168.2014,168.2295,1377.0
2020-07-29 09:45:00,179.78,179.85,179.68,179.69,17144.0,168.1827,168.2482,168.0892,168.0985,17144.0
2020-07-29 09:50:00,179.75,179.84,179.69,179.83,13459.0,168.1547,168.2389,168.0985,168.2295,13459.0
2020-07-29 09:55:00,179.9,180.03,179.9,179.92,1800.0,168.295,168.4166,168.295,168.3137,1800.0
2020-07-29 10:00:00,180.0,180.17,180.0,180.14,1685.0,168.3885,168.5476,168.3885,168.5195,1685.0
2020-07-29 10:05:00,180.14,180.2,180.1,180.2,1927.0,168.5195,168.5756,168.4821,168.5756,1927.0
2020-07-29 10:10:00,180.17,180.21,180.15,180.2,2288.0,168.5476,168.585,168.5289,168.5756,2288.0
2020-07-29 10:15:00,180.22,180.23,180.18,180.22,1749.0,168.5943,168.6037,168.5569,168.5943,1749.0
2020-07-29 10:20:00,180.22,180.26,180.18,180.18,1000.0,168.5943,168.6318,168.5569,168.5569,1000.0
2020-07-29 10:25:00,180.21,180.28,180.16,180.28,3649.0,168.585,168.6505,168.5382,168.6505,3649.0
2020-07-29 10:30:00,180.23,180.28,180.17,180.17,1196.0,168.6037,168.6505,168.5476,168.5476,1196.0
2020-07-29 10:35:00,180.2,180.26,180.2,180.26,725.0,168.5756,168.6318,168.5756,168.6318,725.0
2020-07-29 10:40:00,180.3,180.36,180.3,180.35,1935.0,168.6692,168.7253,168.6692,168.716,1935.0
2020-07-29 10:45:00,180.37,180.39,180.33,180.35,3472.0,168.7347,168.7534,168.6973,168.716,3472.0
2020-07-29 10:50:00,180.32,180.41,180.31,180.38,7283.0,168.6879,168.7721,168.6785,168.744,7283.0
2020-07-29 10:55:00,180.36,180.46,180.36,180.46,10099.0,168.7253,168.8189,168.7253,168.8189,10099.0
2020-07-29 11:00:00,180.45,180.47,180.32,180.35,5915.0,168.8095,168.8282,168.6879,168.716,5915.0
2020-07-29 11:05:00,180.26,180.44,180.26,180.41,9434.0,168.6318,168.8002,168.6318,168.7721,9434.0
2020-07-29 11:10:00,180.39,180.42,180.35,180.37,11272.0,168.7534,168.7814,168.716,168.7347,11272.0
2020-07-29 11:15:00,180.4,180.4,180.35,180.38,5179.0,168.7627,168.7627,168.716,168.744,5179.0
2020-07-29 11:20:00,180.34,180.38,180.28,180.34,4424.0,168.7066,168.744,168.6505,168.7066,4424.0
2020-07-29 11:25:00,180.35,180.54,180.35,180.54,2200.0,168.716,168.8937,168.716,168.8937,2200.0
2020-07-29 11:30:00,180.52,180.57,180.5,180.5,1913.0,168.875,168.9218,168.8563,168.8563,1913.0
2020-07-29 11:35:00,180.5,180.54,180.5,180.53,1810.0,168.8563,168.8937,168.8563,168.8843,1810.0
2020-07-29 11:40:00,180.49,180.58,180.48,180.57,2846.0,168.8469,168.9311,168.8376,168.9218,2846.0
2020-07-29 11:45:00,180.55,180.57,180.5,180.53,1951.0,168.9031,168.9218,168.8563,168.8843,1951.0
2020-07-29 11:50:00,180.51,180.55,180.49,180.51,4962.0,168.8656,168.9031,168.8469,168.8656,4962.0
2020-07-29 11:55:00,180.54,180.54,180.5,180.52,5778.0,168.8937,168.8937,168.8563,168.875,5778.0
2020-07-29 12:00:00,180.5,180.5,180.41,180.42,18601.0,168.8563,168.8563,168.7721,168.7814,18601.0
2020-07-29 12:05:00,180.41,180.44,180.26,180.26,15550.0,168.7721,168.8002,168.6318,168.6318,15550.0
2020-07-29 12:10:00,180.26,180.38,180.26,180.35,7223.0,168.6318,168.744,168.6318,168.716,7223.0
2020-07-29 12:15:00,180.32,180.4,180.32,180.4,3218.0,168.6879,168.7627,168.6879,168.7627,3218.0
2020-07-29 12:20:00,180.49,180.54,180.49,180.53,1842.0,168.8469,168.8937,168.8469,168.8843,1842.0
2020-07-29 12:25:00,180.58,180.58,180.54,180.54,4900.0,168.9311,168.9311,168.8937,168.8937,4900.0
2020-07-29 12:30:00,180.53,180.66,180.52,180.66,5672.0,168.8843,169.006,168.875,169.006,5672.0
2020-07-29 12:35:00,180.64,180.77,180.64,180.71,9152.0,168.9873,169.1089,168.9873,169.0527,9152.0
2020-07-29 12:40:00,180.73,180.76,180.68,180.68,4177.0,169.0714,169.0995,169.0247,169.0247,4177.0
2020-07-29 12:45:00,180.68,180.69,180.65,180.67,2224.0,169.0247,169.034,168.9966,169.0153,2224.0
2020-07-29 12:50:00,180.71,180.71,180.66,180.66,1112.0,169.0527,169.0527,169.006,169.006,1112.0
2020-07-29 12:55:00,180.67,180.67,180.62,180.65,4152.0,169.0153,169.0153,168.9685,168.9966,4152.0
2020-07-29 13:00:00,180.69,180.69,180.6,180.6,4700.0,169.034,169.034,168.9498,168.9498,4700.0
2020-07-29 13:05:00,180.59,180.65,180.59,180.63,1500.0,168.9405,168.9966,168.9405,168.9779,1500.0
2020-07-29 13:10:00,180.7,180.74,180.68,180.74,7083.0,169.0434,169.0808,169.0247,169.0808,7083.0
2020-07-29 13:15:00,180.71,180.81,180.71,180.77,5299.0,169.0527,169.1463,169.0527,169.1089,5299.0
2020-07-29 13:20:00,180.76,180.83,180.76,180.81,1737.0,169.0995,169.165,169.0995,169.1463,1737.0
2020-07-29 13:25:00,180.81,180.82,180.78,180.78,6421.0,169.1463,169.1556,169.1182,169.1182,6421.0
2020-07-29 13:30:00,180.77,180.78,180.75,180.75,4421.0,169.1089,169.1182,169.0902,169.0902,4421.0
2020-07-29 13:35:00,180.73,180.79,180.73,180.75,1897.0,169.0714,169.1276,169.0714,169.0902,1897.0
2020-07-29 13:40:00,180.75,180.75,180.73,180.74,1900.0,169.0902,169.0902,169.0714,169.0808,1900.0
2020-07-29 13:45:00,180.72,180.77,180.67,180.77,3707.0,169.0621,169.1089,169.0153,169.1089,3707.0
2020-07-29 13:50:00,180.75,180.75,180.72,180.72,5363.0,169.0902,169.0902,169.0621,169.0621,5363.0
2020-07-29 13:55:00,180.71,180.73,180.64,180.66,4529.0,169.0527,169.0714,168.9873,169.006,4529.0
2020-07-29 14:00:00,180.68,180.9,180.55,180.6,7202.0,169.0247,169.2305,168.9031,168.9498,7202.0
2020-07-29 14:05:00,180.72,180.73,180.72,180.73,570.0,169.0621,169.0714,169.0621,169.0714,570.0
2020-07-29 14:10:00,180.83,180.87,180.82,180.82,472.0,169.165,169.2024,169.1556,169.1556,472.0
2020-07-29 14:15:00,180.96,180.96,180.86,180.86,937.0,169.2866,169.2866,169.1931,169.1931,937.0
2020-07-29 14:20:00,180.9,180.9,180.9,180.9,100.0,169.2305,169.2305,169.2305,169.2305,100.0
2020-07-29 14:25:00,180.89,180.92,180.88,180.92,239.0,169.2211,169.2492,169.2118,169.2492,239.0
2020-07-29 14:30:00,180.91,181.12,180.91,181.12,1192.0,169.2398,169.4363,169.2398,169.4363,1192.0
2020-07-29 14:35:00,181.19,181.19,181.19,181.19,100.0,169.5018,169.5018,169.5018,169.5018,100.0
2020-07-29 14:40:00,181.23,181.47,181.23,181.35,6760.0,169.5392,169.7637,169.5392,169.6515,6760.0
2020-07-29 14:45:00,181.35,181.36,181.32,181.36,871.0,169.6515,169.6608,169.6234,169.6608,871.0
2020-07-29 14:50:00,181.35,181.36,181.31,181.36,1232.0,169.6515,169.6608,169.614,169.6608,1232.0
2020-07-29 14:55:00,181.08,181.08,181.02,181.04,1900.0,169.3989,169.3989,169.3427,169.3614,1900.0
2020-07-29 15:00:00,180.97,180.98,180.63,180.63,1370.0,169.296,169.3053,168.9779,168.9779,1370.0
2020-07-29 15:05:00,180.6,180.93,180.59,180.93,3173.0,168.9498,169.2585,168.9405,169.2585,3173.0
2020-07-29 15:10:00,181.01,181.14,180.93,181.02,5866.0,169.3334,169.455,169.2585,169.3427,5866.0
2020-07-29 15:15:00,181.11,181.16,181.08,181.15,5280.0,169.4269,169.4737,169.3989,169.4644,5280.0
2020-07-29 15:20:00,181.32,181.42,181.32,181.38,4862.0,169.6234,169.7169,169.6234,169.6795,4862.0
2020-07-29 15:25:00,181.34,181.35,181.18,181.29,3495.0,169.6421,169.6515,169.4924,169.5953,3495.0
2020-07-29 15:30:00,181.28,181.59,181.27,181.5,8559.0,169.586,169.876,169.5766,169.7918,8559.0
2020-07-29 15:35:00,181.52,181.56,181.47,181.51,3118.0,169.8105,169.8479,169.7637,169.8011,3118.0
2020-07-29 15:40:00,181.48,181.48,181.38,181.39,3444.0,169.7731,169.7731,169.6795,169.6889,3444.0
2020-07-29 15:45:00,181.39,181.39,181.17,181.17,1887.0,169.6889,169.6889,169.4831,169.4831,1887.0
2020-07-29 15:50:00,181.32,181.33,181.12,181.16,2024.0,169.6234,169.6327,169.4363,169.4737,2024.0
2020-07-29 15:55:00,181.11,181.32,181.06,181.3,37280.0,169.4269,169.6234,169.3802,169.6047,37280.0
2020-07-30 09:30:00,179.37,179.76,179.22,179.76,43514.0,167.7992,168.164,167.6589,168.164,43514.0
2020-07-30 09:35:00,179.72,179.74,179.4,179.45,8242.0,168.1266,168.1453,167.8272,167.874,8242.0
2020-07-30 09:40:00,179.51,179.51,179.3,179.3,1500.0,167.9301,167.9301,167.7337,167.7337,1500.0
2020-07-30 09:45:00,179.25,179.53,179.23,179.39,4079.0,167.6869,167.9489,167.6682,167.8179,4079.0
2020-07-30 09:50:00,179.37,179.37,178.87,178.87,2400.0,167.7992,167.7992,167.3314,167.3314,2400.0
2020-07-30 09:55:00,178.67,178.71,178.54,178.54,2900.0,167.1443,167.1818,167.0227,167.0227,2900.0
2020-07-30 10:00:00,178.33,178.78,178.28,178.78,8156.0,166.8263,167.2472,166.7795,167.2472,8156.0
2020-07-30 10:05:00,178.69,179.0,178.59,179.0,1714.0,167.163,167.453,167.0695,167.453,1714.0
2020-07-30 10:10:00,178.89,178.95,178.77,178.77,3175.0,167.3501,167.4063,167.2379,167.2379,3175.0
2020-07-30 10:15:00,178.76,178.86,178.59,178.67,6917.0,167.2285,167.3221,167.0695,167.1443,6917.0
2020-07-30 10:20:00,178.62,178.76,178.34,178.76,4980.0,167.0976,167.2285,166.8356,167.2285,4980.0
2020-07-30 10:25:00,178.68,178.85,178.67,178.84,1551.0,167.1537,167.3127,167.1443,167.3034,1551.0
2020-07-30 10:30:00,178.91,179.05,178.89,179.04,3188.0,167.3689,167.4998,167.3501,167.4905,3188.0
2020-07-30 10:35:00,179.07,179.36,179.04,179.36,1144.0,167.5185,167.7898,167.4905,167.7898,1144.0
2020-07-30 10:40:00,179.33,179.34,179.1,179.1,409.0,167.7618,167.7711,167.5466,167.5466,409.0
2020-07-30 10:45:00,179.11,179.12,179.0,179.0,1506.0,167.556,167.5653,167.453,167.453,1506.0
2020-07-30 10:50:00,178.91,178.91,178.74,178.89,3764.0,167.3689,167.3689,167.2098,167.3501,3764.0
2020-07-30 10:55:00,179.0,179.2,179.0,179.18,3808.0,167.453,167.6401,167.453,167.6214,3808.0
2020-07-30 11:00:00,179.2,179.47,179.15,179.44,7600.0,167.6401,167.8927,167.5934,167.8647,7600.0
2020-07-30 11:05:00,179.44,179.47,179.44,179.45,456.0,167.8647,167.8927,167.8647,167.874,456.0
2020-07-30 11:10:00,179.42,179.59,179.42,179.48,2318.0,167.846,168.005,167.846,167.9021,2318.0
2020-07-30 11:15:00,179.45,179.66,179.45,179.65,400.0,167.874,168.0705,167.874,168.0611,400.0
2020-07-30 11:20:00,179.87,179.87,179.76,179.76,7340.0,168.2669,168.2669,168.164,168.164,7340.0
2020-07-30 11:25:00,179.73,179.88,179.62,179.62,7605.0,168.136,168.2763,168.0331,168.0331,7605.0
2020-07-30 11:30:00,179.67,179.88,179.63,179.88,9192.0,168.0798,168.2763,168.0424,168.2763,9192.0
2020-07-30 11:35:00,180.02,180.03,179.95,179.98,1015.0,168.4072,168.4166,168.3418,168.3698,1015.0
2020-07-30 11:40:00,180.01,180.13,179.97,180.06,4909.0,168.3979,168.5102,168.3605,168.4447,4909.0
2020-07-30 11:45:00,180.0,180.01,180.0,180.0,400.0,168.3885,168.3979,168.3885,168.3885,400.0
2020-07-30 11:50:00,180.0,180.11,180.0,180.11,459.0,168.3885,168.4914,168.3885,168.4914,459.0
2020-07-30 11:55:00,180.09,180.13,179.95,179.95,899.0,168.4727,168.5102,168.3418,168.3418,899.0
2020-07-30 12:00:00,180.13,180.21,180.11,180.11,5646.0,168.5102,168.585,168.4914,168.4914,5646.0
2020-07-30 12:05:00,180.07,180.07,180.0,180.01,1500.0,168.454,168.454,168.3885,168.3979,1500.0
2020-07-30 12:10:00,179.96,180.11,179.86,180.11,5083.0,168.3511,168.4914,168.2576,168.4914,5083.0
2020-07-30 12:15:00,180.19,180.69,180.16,180.61,9978.0,168.5663,169.034,168.5382,168.9592,9978.0
2020-07-30 12:20:00,180.54,180.59,180.36,180.38,3978.0,168.8937,168.9405,168.7253,168.744,3978.0
2020-07-30 12:25:00,180.44,180.44,180.34,180.34,2084.0,168.8002,168.8002,168.7066,168.7066,2084.0
2020-07-30 12:30:00,180.42,180.54,180.41,180.43,700.0,168.7814,168.8937,168.7721,168.7908,700.0
2020-07-30 12:35:00,180.42,180.42,180.33,180.38,6465.0,168.7814,168.7814,168.6973,168.744,6465.0
2020-07-30 12:40:00,180.37,180.47,180.37,180.46,2946.0,168.7347,168.8282,168.7347,168.8189,2946.0
2020-07-30 12:45:00,180.38,180.46,180.38,180.46,200.0,168.744,168.8189,168.744,168.8189,200.0
2020-07-30 12:50:00,180.53,180.54,180.48,180.48,300.0,168.8843,168.8937,168.8376,168.8376,300.0
2020-07-30 12:55:00,180.43,180.54,180.43,180.51,1748.0,168.7908,168.8937,168.7908,168.8656,1748.0
2020-07-30 13:00:00,180.45,180.54,180.45,180.52,810.0,168.8095,168.8937,168.8095,168.875,810.0
2020-07-30 13:05:00,180.69,180.7,180.6,180.6,1000.0,169.034,169.0434,168.9498,168.9498,1000.0
2020-07-30 13:10:00,180.68,180.86,180.67,180.86,1583.0,169.0247,169.1931,169.0153,169.1931,1583.0
2020-07-30 13:15:00,180.84,180.93,180.8,180.93,4379.0,169.1744,169.2585,169.1369,169.2585,4379.0
2020-07-30 13:20:00,180.86,180.88,180.78,180.8,1842.0,169.1931,169.2118,169.1182,169.1369,1842.0
2020-07-30 13:25:00,180.72,180.72,180.58,180.58,5007.0,169.0621,169.0621,168.9311,168.9311,5007.0
2020-07-30 13:30:00,180.58,180.59,180.4,180.41,1300.0,168.9311,168.9405,168.7627,168.7721,1300.0
2020-07-30 13:35:00,180.44,180.45,180.3,180.3,2482.0,168.8002,168.8095,168.6692,168.6692,2482.0
2020-07-30 13:40:00,180.32,180.45,180.32,180.45,1694.0,168.6879,168.8095,168.6879,168.8095,1694.0
2020-07-30 13:45:00,180.47,180.47,180.38,180.4,2625.0,168.8282,168.8282,168.744,168.7627,2625.0
2020-07-30 13:50:00,180.44,180.6,180.44,180.59,3211.0,168.8002,168.9498,168.8002,168.9405,3211.0
2020-07-30 13:55:00,180.58,180.62,180.53,180.62,728.0,168.9311,168.9685,168.8843,168.9685,728.0
2020-07-30 14:00:00,180.6,180.64,180.45,180.53,2315.0,168.9498,168.9873,168.8095,168.8843,2315.0
2020-07-30 14:05:00,180.56,180.7,180.56,180.67,1694.0,168.9124,169.0434,168.9124,169.0153,1694.0
2020-07-30 14:10:00,180.59,180.6,180.48,180.5,1918.0,168.9405,168.9498,168.8376,168.8563,1918.0
2020-07-30 14:15:00,180.45,180.51,180.41,180.47,1200.0,168.8095,168.8656,168.7721,168.8282,1200.0
2020-07-30 14:20:00,180.45,180.57,180.3,180.54,3220.0,168.8095,168.9218,168.6692,168.8937,3220.0
2020-07-30 14:25:00,180.56,180.56,180.4,180.4,2321.0,168.9124,168.9124,168.7627,168.7627,2321.0
2020-07-30 14:30:00,180.49,180.57,180.49,180.56,663.0,168.8469,168.9218,168.8469,168.9124,663.0
2020-07-30 14:35:00,180.58,180.7,180.56,180.68,2357.0,168.9311,169.0434,168.9124,169.0247,2357.0
2020-07-30 14:40:00,180.74,180.79,180.74,180.76,3100.0,169.0808,169.1276,169.0808,169.0995,3100.0
2020-07-30 14:45:00,180.79,180.82,180.77,180.79,1879.0,169.1276,169.1556,169.1089,169.1276,1879.0
2020-07-30 14:50:00,180.8,180.8,180.64,180.65,1280.0,169.1369,169.1369,168.9873,168.9966,1280.0
2020-07-30 14:55:00,180.66,180.72,180.63,180.63,934.0,169.006,169.0621,168.9779,168.9779,934.0
2020-07-30 15:00:00,180.67,180.83,180.65,180.66,1300.0,169.0153,169.165,168.9966,169.006,1300.0
2020-07-30 15:05:00,180.54,180.54,180.44,180.46,1420.0,168.8937,168.8937,168.8002,168.8189,1420.0
2020-07-30 15:10:00,180.49,180.57,180.45,180.57,2361.0,168.8469,168.9218,168.8095,168.9218,2361.0
2020-07-30 15:15:00,180.53,180.83,180.49,180.83,1567.0,168.8843,169.165,168.8469,169.165,1567.0
2020-07-30 15:20:00,180.83,180.84,180.72,180.81,2264.0,169.165,169.1744,169.0621,169.1463,2264.0
2020-07-30 15:25:00,180.86,180.86,180.77,180.79,2487.0,169.1931,169.1931,169.1089,169.1276,2487.0
2020-07-30 15:30:00,180.87,180.92,180.79,180.84,3788.0,169.2024,169.2492,169.1276,169.1744,3788.0
2020-07-30 15:35:00,180.81,180.84,180.72,180.72,1978.0,169.1463,169.1744,169.0621,169.0621,1978.0
2020-07-30 15:40:00,180.69,180.77,180.6,180.63,20112.0,169.034,169.1089,168.9498,168.9779,20112.0
2020-07-30 15:45:00,180.66,180.66,180.54,180.59,10102.0,169.006,169.006,168.8937,168.9405,10102.0
2020-07-30 15:50:00,180.55,180.67,180.52,180.59,2713.0,168.9031,169.0153,168.875,168.9405,2713.0
2020-07-30 15:55:00,180.63,180.78,180.54,180.73,4617.0,168.9779,169.1182,168.8937,169.0714,4617.0
2020-07-31 09:30:00,181.84,181.84,181.26,181.4,8947.0,170.1098,170.1098,169.5673,169.6982,8947.0
2020-07-31 09:35:00,181.28,181.28,180.89,180.89,1859.0,169.586,169.586,169.2211,169.2211,1859.0
2020-07-31 09:40:00,180.91,181.1,180.91,181.0,700.0,169.2398,169.4176,169.2398,169.324,700.0
2020-07-31 09:45:00,180.95,181.23,180.94,180.99,2625.0,169.2773,169.5392,169.2679,169.3147,2625.0
2020-07-31 09:50:00,180.9,181.0,180.74,180.97,4975.0,169.2305,169.324,169.0808,169.296,4975.0
2020-07-31 09:55:00,180.94,181.09,180.89,181.06,1988.0,169.2679,169.4082,169.2211,169.3802,1988.0
2020-07-31 10:00:00,181.16,181.16,180.69,180.75,9129.0,169.4737,169.4737,169.034,169.0902,9129.0
2020-07-31 10:05:00,180.77,180.79,180.53,180.58,8333.0,169.1089,169.1276,168.8843,168.9311,8333.0
2020-07-31 10:10:00,180.58,180.58,180.27,180.35,13200.0,168.9311,168.9311,168.6411,168.716,13200.0
2020-07-31 10:15:00,180.32,180.32,179.9,179.93,11335.0,168.6879,168.6879,168.295,168.3231,11335.0
2020-07-31 10:20:00,179.93,180.19,179.72,180.16,10258.0,168.3231,168.5663,168.1266,168.5382,10258.0
2020-07-31 10:25:00,180.16,180.16,179.89,179.89,13382.0,168.5382,168.5382,168.2856,168.2856,13382.0
2020-07-31 10:30:00,179.88,180.12,179.88,179.96,9182.0,168.2763,168.5008,168.2763,168.3511,9182.0
2020-07-31 10:35:00,179.94,180.22,179.89,180.22,5400.0,168.3324,168.5943,168.2856,168.5943,5400.0
2020-07-31 10:40:00,180.23,180.23,179.89,179.99,10914.0,168.6037,168.6037,168.2856,168.3792,10914.0
2020-07-31 10:45:00,180.01,180.08,179.71,180.06,7416.0,168.3979,168.4634,168.1172,168.4447,7416.0
2020-07-31 10:50:00,180.04,180.07,179.79,179.91,8300.0,168.426,168.454,168.1921,168.3043,8300.0
2020-07-31 10:55:00,179.91,180.1,179.77,180.09,8012.0,168.3043,168.4821,168.1734,168.4727,8012.0
2020-07-31 11:00:00,180.17,180.3,180.1,180.29,10378.0,168.5476,168.6692,168.4821,168.6598,10378.0
2020-07-31 11:05:00,180.3,180.3,180.14,180.14,11114.0,168.6692,168.6692,168.5195,168.5195,11114.0
2020-07-31 11:10:00,180.14,180.47,180.09,180.45,7330.0,168.5195,168.8282,168.4727,168.8095,7330.0
2020-07-31 11:15:00,180.44,180.72,180.36,180.68,4761.0,168.8002,169.0621,168.7253,169.0247,4761.0
2020-07-31 11:20:00,180.76,180.76,180.61,180.62,19906.0,169.0995,169.0995,168.9592,168.9685,19906.0
2020-07-31 11:25:00,180.64,180.71,180.62,180.63,18596.0,168.9873,169.0527,168.9685,168.9779,18596.0
2020-07-31 11:30:00,180.65,180.74,180.46,180.48,12102.0,168.9966,169.0808,168.8189,168.8376,12102.0
2020-07-31 11:35:00,180.47,180.52,180.3,180.48,7900.0,168.8282,168.875,168.6692,168.8376,7900.0
2020-07-31 11:40:00,180.47,180.59,180.43,180.43,9298.0,168.8282,168.9405,168.7908,168.7908,9298.0
2020-07-31 11:45:00,180.39,180.61,180.39,180.57,6800.0,168.7534,168.9592,168.7534,168.9218,6800.0
2020-07-31 11:50:00,180.6,180.6,180.33,180.36,9670.0,168.9498,168.9498,168.6973,168.7253,9670.0
2020-07-31 11:55:00,180.25,180.27,180.01,180.16,8433.0,168.6224,168.6411,168.3979,168.5382,8433.0
2020-07-31 12:00:00,180.14,180.18,179.81,179.86,43711.0,168.5195,168.5569,168.2108,168.2576,43711.0
2020-07-31 12:05:00,179.89,180.06,179.75,179.78,2747.0,168.2856,168.4447,168.1547,168.1827,2747.0
2020-07-31 12:10:00,179.86,179.93,179.77,179.84,15959.0,168.2576,168.3231,168.1734,168.2389,15959.0
2020-07-31 12:15:00,179.89,179.89,179.57,179.63,2521.0,168.2856,168.2856,167.9863,168.0424,2521.0
2020-07-31 12:20:00,179.74,179.77,179.63,179.63,1500.0,168.1453,168.1734,168.0424,168.0424,1500.0
2020-07-31 12:25:00,179.77,179.94,179.77,179.9,4044.0,168.1734,168.3324,168.1734,168.295,4044.0
2020-07-31 12:30:00,179.86,179.86,179.64,179.64,622.0,168.2576,168.2576,168.0518,168.0518,622.0
2020-07-31 12:35:00,179.42,179.44,179.25,179.31,4249.0,167.846,167.8647,167.6869,167.743,4249.0
2020-07-31 12:40:00,179.3,179.46,179.3,179.42,1177.0,167.7337,167.8834,167.7337,167.846,1177.0
2020-07-31 12:45:00,179.42,179.43,179.26,179.29,1195.0,167.846,167.8553,167.6963,167.7243,1195.0
2020-07-31 12:50:00,179.35,179.41,179.26,179.26,1818.0,167.7805,167.8366,167.6963,167.6963,1818.0
2020-07-31 12:55:00,179.14,179.26,179.07,179.16,4069.0,167.584,167.6963,167.5185,167.6027,4069.0
2020-07-31 13:00:00,179.38,179.41,179.38,179.4,500.0,167.8085,167.8366,167.8085,167.8272,500.0
2020-07-31 13:05:00,179.54,179.54,179.47,179.5,749.0,167.9582,167.9582,167.8927,167.9208,749.0
2020-07-31 13:10:00,179.54,179.59,179.45,179.47,2813.0,167.9582,168.005,167.874,167.8927,2813.0
2020-07-31 13:15:00,179.52,179.53,179.29,179.45,40335.0,167.9395,167.9489,167.7243,167.874,40335.0
2020-07-31 13:20:00,179.55,179.73,179.55,179.72,4362.0,167.9676,168.136,167.9676,168.1266,4362.0
2020-07-31 13:25:00,179.81,179.86,179.78,179.86,2636.0,168.2108,168.2576,168.1827,168.2576,2636.0
2020-07-31 13:30:00,179.86,179.93,179.71,179.71,2400.0,168.2576,168.3231,168.1172,168.1172,2400.0
2020-07-31 13:35:00,179.71,179.71,179.63,179.66,661.0,168.1172,168.1172,168.0424,168.0705,661.0
2020-07-31 13:40:00,179.8,179.9,179.78,179.9,1400.0,168.2014,168.295,168.1827,168.295,1400.0
2020-07-31 13:45:00,179.77,179.84,179.77,179.81,855.0,168.1734,168.2389,168.1734,168.2108,855.0
2020-07-31 13:50:00,179.92,179.94,179.92,179.94,300.0,168.3137,168.3324,168.3137,168.3324,300.0
2020-07-31 13:55:00,179.89,179.92,179.77,179.77,4742.0,168.2856,168.3137,168.1734,168.1734,4742.0
2020-07-31 14:00:00,179.76,179.97,179.76,179.89,3691.0,168.164,168.3605,168.164,168.2856,3691.0
2020-07-31 14:05:00,179.82,179.82,179.5,179.5,3388.0,168.2201,168.2201,167.9208,167.9208,3388.0
2020-07-31 14:10:00,179.54,179.54,179.44,179.45,2541.0,167.9582,167.9582,167.8647,167.874,2541.0
2020-07-31 14:15:00,179.45,179.59,179.43,179.46,2275.0,167.874,168.005,167.8553,167.8834,2275.0
2020-07-31 14:20:00,179.53,179.66,179.53,179.61,4146.0,167.9489,168.0705,167.9489,168.0237,4146.0
2020-07-31 14:25:00,179.65,179.7,179.64,179.7,676.0,168.0611,168.1079,168.0518,168.1079,676.0
2020-07-31 14:30:00,179.79,179.9,179.79,179.87,2990.0,168.1921,168.295,168.1921,168.2669,2990.0
2020-07-31 14:35:00,179.88,180.06,179.84,180.01,2390.0,168.2763,168.4447,168.2389,168.3979,2390.0
2020-07-31 14:40:00,179.9,180.17,179.86,180.17,6982.0,168.295,168.5476,168.2576,168.5476,6982.0
2020-07-31 14:45:00,180.16,180.24,180.13,180.13,7236.0,168.5382,168.6131,168.5102,168.5102,7236.0
2020-07-31 14:50:00,180.16,180.42,180.16,180.39,4912.0,168.5382,168.7814,168.5382,168.7534,4912.0
2020-07-31 14:55:00,180.39,180.49,180.37,180.49,4799.0,168.7534,168.8469,168.7347,168.8469,4799.0
2020-07-31 15:00:00,180.48,180.75,180.36,180.72,13865.0,168.8376,169.0902,168.7253,169.0621,13865.0
2020-07-31 15:05:00,180.7,180.78,180.62,180.7,6756.0,169.0434,169.1182,168.9685,169.0434,6756.0
2020-07-31 15:10:00,180.74,180.76,180.57,180.72,11702.0,169.0808,169.0995,168.9218,169.0621,11702.0
2020-07-31 15:15:00,180.72,180.79,180.53,180.75,16057.0,169.0621,169.1276,168.8843,169.0902,16057.0
2020-07-31 15:20:00,180.82,180.98,180.82,180.95,12415.0,169.1556,169.3053,169.1556,169.2773,12415.0
2020-07-31 15:25:00,180.87,181.0,180.82,180.92,9199.0,169.2024,169.324,169.1556,169.2492,9199.0
2020-07-31 15:30:00,180.92,181.05,180.86,180.91,10970.0,169.2492,169.3708,169.1931,169.2398,10970.0
2020-07-31 15:35:00,180.99,181.11,180.95,180.98,7302.0,169.3147,169.4269,169.2773,169.3053,7302.0
2020-07-31 15:40:00,180.91,181.04,180.91,180.94,7876.0,169.2398,169.3614,169.2398,169.2679,7876.0
2020-07-31 15:45:00,181.01,181.41,181.01,181.39,15894.0,169.3334,169.7076,169.3334,169.6889,15894.0
2020-07-31 15:50:00,181.38,181.44,181.16,181.35,15487.0,169.6795,169.7356,169.4737,169.6515,15487.0
2020-07-31 15:55:00,181.37,181.89,181.35,181.86,165182.0,169.6702,170.1566,169.6515,170.1286,165182.0
2020-08-03 09:30:00,182.98,183.0,182.7,182.78,23501.0,171.1763,171.195,170.9144,170.9892,23501.0
2020-08-03 09:35:00,182.78,182.91,182.63,182.63,3000.0,170.9892,171.1108,170.8489,170.8489,3000.0
2020-08-03 09:40:00,182.65,182.75,182.65,182.73,800.0,170.8676,170.9611,170.8676,170.9424,800.0
2020-08-03 09:45:00,182.88,182.89,182.77,182.79,2872.0,171.0828,171.0921,170.9799,170.9986,2872.0
2020-08-03 09:50:00,182.78,182.85,182.73,182.73,1267.0,170.9892,171.0547,170.9424,170.9424,1267.0
2020-08-03 09:55:00,182.79,182.97,182.79,182.97,2147.0,170.9986,171.1669,170.9986,171.1669,2147.0
2020-08-03 10:00:00,183.02,183.43,183.02,183.29,6782.0,171.2137,171.5973,171.2137,171.4663,6782.0
2020-08-03 10:05:00,183.15,183.28,183.15,183.28,1300.0,171.3353,171.457,171.3353,171.457,1300.0
2020-08-03 10:10:00,183.33,183.33,183.2,183.25,1500.0,171.5037,171.5037,171.3821,171.4289,1500.0
2020-08-03 10:15:00,183.24,183.33,183.24,183.33,806.0,171.4195,171.5037,171.4195,171.5037,806.0
2020-08-03 10:20:00,183.3,183.3,183.05,183.11,5518.0,171.4757,171.4757,171.2418,171.2979,5518.0
2020-08-03 10:25:00,183.13,183.18,183.12,183.15,1635.0,171.3166,171.3634,171.3073,171.3353,1635.0
2020-08-03 10:30:00,183.23,183.31,183.17,183.31,2298.0,171.4102,171.485,171.354,171.485,2298.0
2020-08-03 10:35:00,183.32,183.32,183.25,183.26,2165.0,171.4944,171.4944,171.4289,171.4382,2165.0
2020-08-03 10:40:00,183.27,183.27,183.07,183.07,1403.0,171.4476,171.4476,171.2605,171.2605,1403.0
2020-08-03 10:45:00,183.07,183.08,182.78,182.78,2694.0,171.2605,171.2699,170.9892,170.9892,2694.0
2020-08-03 10:50:00,182.78,182.87,182.78,182.86,1109.0,170.9892,171.0734,170.9892,171.064,1109.0
2020-08-03 10:55:00,182.99,182.99,182.91,182.91,2400.0,171.1857,171.1857,171.1108,171.1108,2400.0
2020-08-03 11:00:00,182.98,183.08,182.98,183.08,609.0,171.1763,171.2699,171.1763,171.2699,609.0
2020-08-03 11:05:00,183.12,183.18,183.09,183.18,1698.0,171.3073,171.3634,171.2792,171.3634,1698.0
2020-08-03 11:10:00,183.16,183.23,183.14,183.23,1050.0,171.3447,171.4102,171.326,171.4102,1050.0
2020-08-03 11:15:00,183.21,183.27,183.21,183.27,684.0,171.3915,171.4476,171.3915,171.4476,684.0
2020-08-03 11:20:00,183.34,183.34,183.34,183.34,100.0,171.5131,171.5131,171.5131,171.5131,100.0
2020-08-03 11:25:00,183.32,183.32,183.32,183.32,200.0,171.4944,171.4944,171.4944,171.4944,200.0
2020-08-03 11:30:00,183.34,183.38,183.33,183.38,601.0,171.5131,171.5505,171.5037,171.5505,601.0
2020-08-03 11:35:00,183.39,183.46,183.39,183.46,405.0,171.5599,171.6253,171.5599,171.6253,405.0
2020-08-03 11:40:00,183.49,183.62,183.48,183.61,7202.0,171.6534,171.775,171.644,171.7657,7202.0
2020-08-03 11:45:00,183.6,183.6,183.57,183.58,1201.0,171.7563,171.7563,171.7282,171.7376,1201.0
2020-08-03 11:50:00,183.51,183.52,183.49,183.51,2263.0,171.6721,171.6815,171.6534,171.6721,2263.0
2020-08-03 11:55:00,183.48,183.49,183.44,183.46,700.0,171.644,171.6534,171.6066,171.6253,700.0
2020-08-03 12:00:00,183.47,183.47,183.38,183.38,321.0,171.6347,171.6347,171.5505,171.5505,321.0
2020-08-03 12:05:00,183.44,183.44,183.4,183.41,417.0,171.6066,171.6066,171.5692,171.5786,417.0
2020-08-03 12:10:00,183.39,183.48,183.33,183.48,1396.0,171.5599,171.644,171.5037,171.644,1396.0
2020-08-03 12:15:00,183.49,183.5,183.49,183.49,279.0,171.6534,171.6628,171.6534,171.6534,279.0
2020-08-03 12:20:00,183.44,183.52,183.38,183.46,4322.0,171.6066,171.6815,171.5505,171.6253,4322.0
2020-08-03 12:25:00,183.46,183.49,183.44,183.49,1857.0,171.6253,171.6534,171.6066,171.6534,1857.0
2020-08-03 12:30:00,183.44,183.45,183.4,183.4,3811.0,171.6066,171.616,171.5692,171.5692,3811.0
2020-08-03 12:35:00,183.4,183.4,183.4,183.4,0.0,171.5692,171.5692,171.5692,171.5692,0.0
2020-08-03 12:40:00,183.44,183.44,183.33,183.33,398.0,171.6066,171.6066,171.5037,171.5037,398.0
2020-08-03 12:45:00,183.39,183.4,183.38,183.4,500.0,171.5599,171.5692,171.5505,171.5692,500.0
2020-08-03 12:50:00,183.41,183.42,183.4,183.41,3093.0,171.5786,171.5879,171.5692,171.5786,3093.0
2020-08-03 12:55:00,183.38,183.43,183.38,183.4,1765.0,171.5505,171.5973,171.5505,171.5692,1765.0
2020-08-03 13:00:00,183.4,183.43,183.4,183.43,650.0,171.5692,171.5973,171.5692,171.5973,650.0
2020-08-03 13:05:00,183.43,183.43,183.4,183.4,300.0,171.5973,171.5973,171.5692,171.5692,300.0
2020-08-03 13:10:00,183.44,183.5,183.44,183.49,3600.0,171.6066,171.6628,171.6066,171.6534,3600.0
2020-08-03 13:15:00,183.46,183.49,183.41,183.49,2500.0,171.6253,171.6534,171.5786,171.6534,2500.0
2020-08-03 13:20:00,183.54,183.55,183.52,183.52,1200.0,171.7002,171.7095,171.6815,171.6815,1200.0
2020-08-03 13:25:00,183.57,183.58,183.48,183.5,5289.0,171.7282,171.7376,171.644,171.6628,5289.0
2020-08-03 13:30:00,183.56,183.56,183.52,183.56,3639.0,171.7189,171.7189,171.6815,171.7189,3639.0
2020-08-03 13:35:00,183.57,183.57,183.5,183.51,2600.0,171.7282,171.7282,171.6628,171.6721,2600.0
2020-08-03 13:40:00,183.55,183.55,183.45,183.45,1598.0,171.7095,171.7095,171.616,171.616,1598.0
2020-08-03 13:45:00,183.46,183.5,183.46,183.5,2100.0,171.6253,171.6628,171.6253,171.6628,2100.0
2020-08-03 13:50:00,183.46,183.54,183.46,183.54,2240.0,171.6253,171.7002,171.6253,171.7002,2240.0
2020-08-03 13:55:00,183.56,183.56,183.52,183.54,2378.0,171.7189,171.7189,171.6815,171.7002,2378.0
2020-08-03 14:00:00,183.55,183.56,183.51,183.55,2800.0,171.7095,171.7189,171.6721,171.7095,2800.0
2020-08-03 14:05:00,183.46,183.48,183.42,183.42,1000.0,171.6253,171.644,171.5879,171.5879,1000.0
2020-08-03 14:10:00,183.48,183.55,183.46,183.55,2436.0,171.644,171.7095,171.6253,171.7095,2436.0
2020-08-03 14:15:00,183.6,183.65,183.59,183.64,3384.0,171.7563,171.8031,171.747,171.7937,3384.0
2020-08-03 14:20:00,183.64,183.69,183.62,183.69,4753.0,171.7937,171.8405,171.775,171.8405,4753.0
2020-08-03 14:25:00,183.68,183.68,183.68,183.68,1100.0,171.8311,171.8311,171.8311,171.8311,1100.0
2020-08-03 14:30:00,183.72,183.72,183.68,183.69,2964.0,171.8686,171.8686,171.8311,171.8405,2964.0
2020-08-03 14:35:00,183.73,183.81,183.7,183.77,164759.0,171.8779,171.9528,171.8499,171.9153,164759.0
2020-08-03 14:40:00,183.81,183.82,183.76,183.76,2831.0,171.9528,171.9621,171.906,171.906,2831.0
2020-08-03 14:45:00,183.77,183.77,183.7,183.7,2600.0,171.9153,171.9153,171.8499,171.8499,2600.0
2020-08-03 14:50:00,183.7,183.74,183.68,183.68,2605.0,171.8499,171.8873,171.8311,171.8311,2605.0
2020-08-03 14:55:00,183.75,183.78,183.69,183.76,3502.0,171.8966,171.9247,171.8405,171.906,3502.0
2020-08-03 15:00:00,183.74,183.77,183.64,183.67,8614.0,171.8873,171.9153,171.7937,171.8218,8614.0
2020-08-03 15:05:00,183.66,183.7,183.61,183.64,4691.0,171.8124,171.8499,171.7657,171.7937,4691.0
2020-08-03 15:10:00,183.66,183.69,183.5,183.5,61888.0,171.8124,171.8405,171.6628,171.6628,61888.0
2020-08-03 15:15:00,183.58,183.59,183.3,183.39,10150.0,171.7376,171.747,171.4757,171.5599,10150.0
2020-08-03 15:20:00,183.42,183.51,183.37,183.49,31967.0,171.5879,171.6721,171.5411,171.6534,31967.0
2020-08-03 15:25:00,183.55,183.55,183.44,183.45,15720.0,171.7095,171.7095,171.6066,171.616,15720.0
2020-08-03 15:30:00,183.49,183.58,183.16,183.3,8427.0,171.6534,171.7376,171.3447,171.4757,8427.0
2020-08-03 15:35:00,183.43,183.45,183.39,183.43,2047.0,171.5973,171.616,171.5599,171.5973,2047.0
2020-08-03 15:40:00,183.45,183.61,183.45,183.61,5947.0,171.616,171.7657,171.616,171.7657,5947.0
2020-08-03 15:45:00,183.61,183.64,183.5,183.53,19092.0,171.7657,171.7937,171.6628,171.6908,19092.0
2020-08-03 15:50:00,183.54,183.54,183.26,183.51,15616.0,171.7002,171.7002,171.4382,171.6721,15616.0
2020-08-03 15:55:00,183.53,183.54,183.35,183.36,248505.0,171.6908,171.7002,171.5224,171.5318,248505.0
2020-08-04 09:30:00,183.0,183.35,182.73,183.35,12550.0,171.195,171.5224,170.9424,171.5224,12550.0
2020-08-04 09:35:00,183.16,183.16,182.9,182.97,3675.0,171.3447,171.3447,171.1015,171.1669,3675.0
2020-08-04 09:40:00,183.05,183.16,183.05,183.16,400.0,171.2418,171.3447,171.2418,171.3447,400.0
2020-08-04 09:45:00,183.19,183.31,183.19,183.31,2100.0,171.3728,171.485,171.3728,171.485,2100.0
2020-08-04 09:50:00,183.28,183.36,183.24,183.27,3650.0,171.457,171.5318,171.4195,171.4476,3650.0
2020-08-04 09:55:00,183.28,183.34,183.28,183.34,1515.0,171.457,171.5131,171.457,171.5131,1515.0
2020-08-04 10:00:00,183.43,183.48,183.4,183.4,2925.0,171.5973,171.644,171.5692,171.5692,2925.0
2020-08-04 10:05:00,183.45,183.69,183.42,183.68,56733.0,171.616,171.8405,171.5879,171.8311,56733.0
2020-08-04 10:10:00,183.7,183.71,183.66,183.66,1884.0,171.8499,171.8592,171.8124,171.8124,1884.0
2020-08-04 10:15:00,183.7,183.7,183.55,183.61,550.0,171.8499,171.8499,171.7095,171.7657,550.0
2020-08-04 10:20:00,183.54,183.56,183.51,183.51,3290.0,171.7002,171.7189,171.6721,171.6721,3290.0
2020-08-04 10:25:00,183.5,183.5,183.33,183.37,842.0,171.6628,171.6628,171.5037,171.5411,842.0
2020-08-04 10:30:00,183.4,183.41,183.32,183.41,1791.0,171.5692,171.5786,171.4944,171.5786,1791.0
2020-08-04 10:35:00,183.32,183.46,183.32,183.46,917.0,171.4944,171.6253,171.4944,171.6253,917.0
2020-08-04 10:40:00,183.48,183.59,183.47,183.55,4128.0,171.644,171.747,171.6347,171.7095,4128.0
2020-08-04 10:45:00,183.61,183.62,183.57,183.62,1814.0,171.7657,171.775,171.7282,171.775,1814.0
2020-08-04 10:50:00,183.75,183.84,183.74,183.83,2895.0,171.8966,171.9808,171.8873,171.9715,2895.0
2020-08-04 10:55:00,183.76,183.8,183.7,183.7,2049.0,171.906,171.9434,171.8499,171.8499,2049.0
2020-08-04 11:00:00,183.7,183.7,183.7,183.7,100.0,171.8499,171.8499,171.8499,171.8499,100.0
2020-08-04 11:05:00,183.69,183.69,183.62,183.66,1626.0,171.8405,171.8405,171.775,171.8124,1626.0
2020-08-04 11:10:00,183.73,183.8,183.72,183.78,15229.0,171.8779,171.9434,171.8686,171.9247,15229.0
2020-08-04 11:15:00,183.75,183.77,183.71,183.75,8152.0,171.8966,171.9153,171.8592,171.8966,8152.0
2020-08-04 11:20:00,183.85,183.85,183.67,183.67,920.0,171.9902,171.9902,171.8218,171.8218,920.0
2020-08-04 11:25:00,183.7,183.77,183.6,183.77,487.0,171.8499,171.9153,171.7563,171.9153,487.0
2020-08-04 11:30:00,183.7,183.73,183.63,183.69,12189.0,171.8499,171.8779,171.7844,171.8405,12189.0
2020-08-04 11:35:00,183.69,183.73,183.64,183.66,1096.0,171.8405,171.8779,171.7937,171.8124,1096.0
2020-08-04 11:40:00,183.78,183.81,183.78,183.81,900.0,171.9247,171.9528,171.9247,171.9528,900.0
2020-08-04 11:45:00,183.73,183.74,183.66,183.67,1279.0,171.8779,171.8873,171.8124,171.8218,1279.0
2020-08-04 11:50:00,183.71,183.74,183.68,183.73,153256.0,171.8592,171.8873,171.8311,171.8779,153256.0
2020-08-04 11:55:00,183.72,183.74,183.69,183.69,4918.0,171.8686,171.8873,171.8405,171.8405,4918.0
2020-08-04 12:00:00,183.67,183.71,183.66,183.7,5356.0,171.8218,171.8592,171.8124,171.8499,5356.0
2020-08-04 12:05:00,183.49,183.49,183.49,183.49,100.0,171.6534,171.6534,171.6534,171.6534,100.0
2020-08-04 12:10:00,183.45,183.5,183.33,183.34,6137.0,171.616,171.6628,171.5037,171.5131,6137.0
2020-08-04 12:15:00,183.37,183.38,183.37,183.38,200.0,171.5411,171.5505,171.5411,171.5505,200.0
2020-08-04 12:20:00,183.41,183.42,183.36,183.42,3105.0,171.5786,171.5879,171.5318,171.5879,3105.0
2020-08-04 12:25:00,183.49,183.53,183.49,183.53,306.0,171.6534,171.6908,171.6534,171.6908,306.0
2020-08-04 12:30:00,183.53,183.53,183.52,183.53,680.0,171.6908,171.6908,171.6815,171.6908,680.0
2020-08-04 12:35:00,183.55,183.56,183.55,183.55,100.0,171.7095,171.7189,171.7095,171.7095,100.0
2020-08-04 12:40:00,183.5,183.5,183.49,183.49,200.0,171.6628,171.6628,171.6534,171.6534,200.0
2020-08-04 12:45:00,183.5,183.57,183.5,183.53,1395.0,171.6628,171.7282,171.6628,171.6908,1395.0
2020-08-04 12:50:00,183.53,183.53,183.53,183.53,0.0,171.6908,171.6908,171.6908,171.6908,0.0
2020-08-04 12:55:00,183.49,183.49,183.42,183.43,800.0,171.6534,171.6534,171.5879,171.5973,800.0
2020-08-04 13:00:00,183.37,183.37,183.37,183.37,100.0,171.5411,171.5411,171.5411,171.5411,100.0
2020-08-04 13:05:00,183.32,183.39,183.32,183.39,5114.0,171.4944,171.5599,171.4944,171.5599,5114.0
2020-08-04 13:10:00,183.43,183.52,183.42,183.5,3250.0,171.5973,171.6815,171.5879,171.6628,3250.0
2020-08-04 13:15:00,183.56,183.61,183.56,183.6,312.0,171.7189,171.7657,171.7189,171.7563,312.0
2020-08-04 13:20:00,183.68,183.68,183.62,183.62,4743.0,171.8311,171.8311,171.775,171.775,4743.0
2020-08-04 13:25:00,183.63,183.66,183.63,183.66,900.0,171.7844,171.8124,171.7844,171.8124,900.0
2020-08-04 13:30:00,183.61,183.65,183.58,183.58,1312.0,171.7657,171.8031,171.7376,171.7376,1312.0
2020-08-04 13:35:00,183.56,183.64,183.56,183.64,533.0,171.7189,171.7937,171.7189,171.7937,533.0
2020-08-04 13:40:00,183.62,183.62,183.61,183.61,576.0,171.775,171.775,171.7657,171.7657,576.0
2020-08-04 13:45:00,183.54,183.56,183.52,183.54,4268.0,171.7002,171.7189,171.6815,171.7002,4268.0
2020-08-04 13:50:00,183.53,183.65,183.53,183.65,2846.0,171.6908,171.8031,171.6908,171.8031,2846.0
2020-08-04 13:55:00,183.64,183.66,183.64,183.64,1427.0,171.7937,171.8124,171.7937,171.7937,1427.0
2020-08-04 14:00:00,183.74,183.74,183.69,183.69,821.0,171.8873,171.8873,171.8405,171.8405,821.0
2020-08-04 14:05:00,183.68,183.68,183.58,183.61,2090.0,171.8311,171.8311,171.7376,171.7657,2090.0
2020-08-04 14:10:00,183.61,183.63,183.59,183.59,1768.0,171.7657,171.7844,171.747,171.747,1768.0
2020-08-04 14:15:00,183.58,183.6,183.51,183.56,1710.0,171.7376,171.7563,171.6721,171.7189,1710.0
2020-08-04 14:20:00,183.54,183.57,183.43,183.43,8254.0,171.7002,171.7282,171.5973,171.5973,8254.0
2020-08-04 14:25:00,183.41,183.41,183.27,183.27,807.0,171.5786,171.5786,171.4476,171.4476,807.0
2020-08-04 14:30:00,183.22,183.22,182.94,182.95,2926.0,171.4008,171.4008,171.1389,171.1482,2926.0
2020-08-04 14:35:00,182.99,182.99,182.88,182.92,7317.0,171.1857,171.1857,171.0828,171.1202,7317.0
2020-08-04 14:40:00,182.87,183.09,182.87,183.07,12154.0,171.0734,171.2792,171.0734,171.2605,12154.0
2020-08-04 14:45:00,183.05,183.17,183.05,183.14,12038.0,171.2418,171.354,171.2418,171.326,12038.0
2020-08-04 14:50:00,183.19,183.26,183.18,183.26,2309.0,171.3728,171.4382,171.3634,171.4382,2309.0
2020-08-04 14:55:00,183.36,183.42,183.32,183.41,6419.0,171.5318,171.5879,171.4944,171.5786,6419.0
2020-08-04 15:00:00,183.43,183.52,183.42,183.45,2772.0,171.5973,171.6815,171.5879,171.616,2772.0
2020-08-04 15:05:00,183.46,183.49,183.42,183.42,1848.0,171.6253,171.6534,171.5879,171.5879,1848.0
2020-08-04 15:10:00,183.49,183.5,183.43,183.5,1500.0,171.6534,171.6628,171.5973,171.6628,1500.0
2020-08-04 15:15:00,183.5,183.53,183.42,183.5,3665.0,171.6628,171.6908,171.5879,171.6628,3665.0
2020-08-04 15:20:00,183.49,183.6,183.47,183.6,2337.0,171.6534,171.7563,171.6347,171.7563,2337.0
2020-08-04 15:25:00,183.64,183.64,183.57,183.58,2100.0,171.7937,171.7937,171.7282,171.7376,2100.0
2020-08-04 15:30:00,183.56,183.61,183.45,183.51,13762.0,171.7189,171.7657,171.616,171.6721,13762.0
2020-08-04 15:35:00,183.54,183.61,183.54,183.61,1805.0,171.7002,171.7657,171.7002,171.7657,1805.0
2020-08-04 15:40:00,183.61,183.66,183.58,183.64,1932.0,171.7657,171.8124,171.7376,171.7937,1932.0
2020-08-04 15:45:00,183.6,183.69,183.6,183.68,4295.0,171.7563,171.8405,171.7563,171.8311,4295.0
2020-08-04 15:50:00,183.68,183.8,183.65,183.71,5874.0,171.8311,171.9434,171.8031,171.8592,5874.0
2020-08-04 15:55:00,183.78,184.02,183.78,184.0,9742.0,171.9247,172.1492,171.9247,172.1305,9742.0
2020-08-05 09:30:00,184.97,184.97,184.78,184.83,11135.0,173.0379,173.0379,172.8602,172.907,11135.0
2020-08-05 09:35:00,184.86,185.07,184.86,185.02,5424.0,172.935,173.1315,172.935,173.0847,5424.0
2020-08-05 09:40:00,184.95,185.03,184.94,184.98,2633.0,173.0192,173.0941,173.0099,173.0473,2633.0
2020-08-05 09:45:00,184.85,184.96,184.82,184.95,2099.0,172.9257,173.0286,172.8976,173.0192,2099.0
2020-08-05 09:50:00,185.04,185.09,185.04,185.09,700.0,173.1034,173.1502,173.1034,173.1502,700.0
2020-08-05 09:55:00,185.08,185.12,185.08,185.11,1677.0,173.1408,173.1783,173.1408,173.1689,1677.0
2020-08-05 10:00:00,185.17,185.18,185.04,185.1,1876.0,173.225,173.2344,173.1034,173.1595,1876.0
2020-08-05 10:05:00,185.17,185.17,185.06,185.13,1149.0,173.225,173.225,173.1221,173.1876,1149.0
2020-08-05 10:10:00,185.13,185.19,185.13,185.14,629.0,173.1876,173.2437,173.1876,173.197,629.0
2020-08-05 10:15:00,185.16,185.16,185.05,185.08,10915.0,173.2157,173.2157,173.1128,173.1408,10915.0
2020-08-05 10:20:00,185.08,185.13,185.05,185.07,6146.0,173.1408,173.1876,173.1128,173.1315,6146.0
2020-08-05 10:25:00,185.09,185.11,185.07,185.11,600.0,173.1502,173.1689,173.1315,173.1689,600.0
2020-08-05 10:30:00,185.05,185.05,185.05,185.05,100.0,173.1128,173.1128,173.1128,173.1128,100.0
2020-08-05 10:35:00,185.11,185.11,184.95,184.95,500.0,173.1689,173.1689,173.0192,173.0192,500.0
2020-08-05 10:40:00,184.99,185.19,184.99,185.19,1082.0,173.0566,173.2437,173.0566,173.2437,1082.0
2020-08-05 10:45:00,185.19,185.2,185.12,185.15,1010.0,173.2437,173.2531,173.1783,173.2063,1010.0
2020-08-05 10:50:00,185.16,185.21,185.11,185.11,1319.0,173.2157,173.2625,173.1689,173.1689,1319.0
2020-08-05 10:55:00,185.08,185.12,185.07,185.11,6987.0,173.1408,173.1783,173.1315,173.1689,6987.0
2020-08-05 11:00:00,185.12,185.36,185.11,185.32,5532.0,173.1783,173.4028,173.1689,173.3654,5532.0
2020-08-05 11:05:00,185.29,185.34,185.29,185.34,663.0,173.3373,173.3841,173.3373,173.3841,663.0
2020-08-05 11:10:00,185.35,185.35,185.26,185.3,1415.0,173.3934,173.3934,173.3092,173.3466,1415.0
2020-08-05 11:15:00,185.31,185.34,185.26,185.26,1160.0,173.356,173.3841,173.3092,173.3092,1160.0
2020-08-05 11:20:00,185.3,185.31,185.26,185.26,1850.0,173.3466,173.356,173.3092,173.3092,1850.0
2020-08-05 11:25:00,185.22,185.22,185.16,185.16,1021.0,173.2718,173.2718,173.2157,173.2157,1021.0
2020-08-05 11:30:00,185.16,185.26,185.16,185.26,1670.0,173.2157,173.3092,173.2157,173.3092,1670.0
2020-08-05 11:35:00,185.24,185.31,185.21,185.3,1179.0,173.2905,173.356,173.2625,173.3466,1179.0
2020-08-05 11:40:00,185.27,185.34,185.13,185.13,9215.0,173.3186,173.3841,173.1876,173.1876,9215.0
2020-08-05 11:45:00,185.16,185.16,185.08,185.1,1016.0,173.2157,173.2157,173.1408,173.1595,1016.0
2020-08-05 11:50:00,185.12,185.12,184.99,185.09,1254.0,173.1783,173.1783,173.0566,173.1502,1254.0
2020-08-05 11:55:00,185.09,185.11,184.99,185.0,2826.0,173.1502,173.1689,173.0566,173.066,2826.0
2020-08-05 12:00:00,185.03,185.06,185.03,185.06,2004.0,173.0941,173.1221,173.0941,173.1221,2004.0
2020-08-05 12:05:00,185.06,185.09,185.01,185.01,1129.0,173.1221,173.1502,173.0754,173.0754,1129.0
2020-08-05 12:10:00,185.05,185.13,185.05,185.13,12992.0,173.1128,173.1876,173.1128,173.1876,12992.0
2020-08-05 12:15:00,185.13,185.13,185.08,185.08,917.0,173.1876,173.1876,173.1408,173.1408,917.0
2020-08-05 12:20:00,185.08,185.12,184.99,184.99,1674.0,173.1408,173.1783,173.0566,173.0566,1674.0
2020-08-05 12:25:00,184.96,184.96,184.92,184.92,2081.0,173.0286,173.0286,172.9912,172.9912,2081.0
2020-08-05 12:30:00,184.91,185.01,184.91,185.01,491.0,172.9818,173.0754,172.9818,173.0754,491.0
2020-08-05 12:35:00,185.0,185.06,184.94,185.06,2400.0,173.066,173.1221,173.0099,173.1221,2400.0
2020-08-05 12:40:00,185.09,185.09,185.04,185.06,2053.0,173.1502,173.1502,173.1034,173.1221,2053.0
2020-08-05 12:45:00,185.03,185.11,185.03,185.11,400.0,173.0941,173.1689,173.0941,173.1689,400.0
2020-08-05 12:50:00,185.1,185.11,185.1,185.11,400.0,173.1595,173.1689,173.1595,173.1689,400.0
2020-08-05 12:55:00,185.1,185.1,185.07,185.08,3267.0,173.1595,173.1595,173.1315,173.1408,3267.0
2020-08-05 13:00:00,185.11,185.11,185.02,185.02,1023.0,173.1689,173.1689,173.0847,173.0847,1023.0
2020-08-05 13:05:00,185.02,185.08,185.02,185.06,2359.0,173.0847,173.1408,173.0847,173.1221,2359.0
2020-08-05 13:10:00,185.08,185.1,185.07,185.1,1822.0,173.1408,173.1595,173.1315,173.1595,1822.0
2020-08-05 13:15:00,185.14,185.16,185.12,185.13,2210.0,173.197,173.2157,173.1783,173.1876,2210.0
2020-08-05 13:20:00,185.1,185.14,185.08,185.14,9552.0,173.1595,173.197,173.1408,173.197,9552.0
2020-08-05 13:25:00,185.14,185.2,185.11,185.11,3425.0,173.197,173.2531,173.1689,173.1689,3425.0
2020-08-05 13:30:00,185.18,185.18,185.11,185.14,26802.0,173.2344,173.2344,173.1689,173.197,26802.0
2020-08-05 13:35:00,185.17,185.17,185.11,185.15,783.0,173.225,173.225,173.1689,173.2063,783.0
2020-08-05 13:40:00,185.19,185.22,185.14,185.14,1085.0,173.2437,173.2718,173.197,173.197,1085.0
2020-08-05 13:45:00,185.13,185.15,185.09,185.13,3025.0,173.1876,173.2063,173.1502,173.1876,3025.0
2020-08-05 13:50:00,185.07,185.14,185.06,185.06,700.0,173.1315,173.197,173.1221,173.1221,700.0
2020-08-05 13:55:00,185.09,185.16,185.08,185.11,1721.0,173.1502,173.2157,173.1408,173.1689,1721.0
2020-08-05 14:00:00,185.17,185.25,185.17,185.18,1402.0,173.225,173.2999,173.225,173.2344,1402.0
2020-08-05 14:05:00,185.24,185.25,185.18,185.18,1602.0,173.2905,173.2999,173.2344,173.2344,1602.0
2020-08-05 14:10:00,185.19,185.26,185.19,185.21,982.0,173.2437,173.3092,173.2437,173.2625,982.0
2020-08-05 14:15:00,185.2,185.27,185.19,185.23,1501.0,173.2531,173.3186,173.2437,173.2812,1501.0
2020-08-05 14:20:00,185.21,185.25,185.19,185.22,5334.0,173.2625,173.2999,173.2437,173.2718,5334.0
2020-08-05 14:25:00,185.29,185.29,185.26,185.27,3344.0,173.3373,173.3373,173.3092,173.3186,3344.0
2020-08-05 14:30:00,185.31,185.32,185.26,185.3,2457.0,173.356,173.3654,173.3092,173.3466,2457.0
2020-08-05 14:35:00,185.31,185.35,185.29,185.29,3466.0,173.356,173.3934,173.3373,173.3373,3466.0
2020-08-05 14:40:00,185.29,185.33,185.26,185.26,3260.0,173.3373,173.3747,173.3092,173.3092,3260.0
2020-08-05 14:45:00,185.26,185.26,185.21,185.21,2094.0,173.3092,173.3092,173.2625,173.2625,2094.0
2020-08-05 14:50:00,185.23,185.25,185.12,185.16,6491.0,173.2812,173.2999,173.1783,173.2157,6491.0
2020-08-05 14:55:00,185.19,185.19,185.14,185.18,4383.0,173.2437,173.2437,173.197,173.2344,4383.0
2020-08-05 15:00:00,185.19,185.29,185.15,185.29,4613.0,173.2437,173.3373,173.2063,173.3373,4613.0
2020-08-05 15:05:00,185.25,185.25,185.1,185.1,2977.0,173.2999,173.2999,173.1595,173.1595,2977.0
2020-08-05 15:10:00,185.09,185.16,185.07,185.12,2946.0,173.1502,173.2157,173.1315,173.1783,2946.0
2020-08-05 15:15:00,185.11,185.16,185.07,185.16,2923.0,173.1689,173.2157,173.1315,173.2157,2923.0
2020-08-05 15:20:00,185.13,185.21,185.11,185.21,9013.0,173.1876,173.2625,173.1689,173.2625,9013.0
2020-08-05 15:25:00,185.2,185.2,185.12,185.12,6159.0,173.2531,173.2531,173.1783,173.1783,6159.0
2020-08-05 15:30:00,185.14,185.26,185.08,185.26,5952.0,173.197,173.3092,173.1408,173.3092,5952.0
2020-08-05 15:35:00,185.24,185.35,185.16,185.16,3780.0,173.2905,173.3934,173.2157,173.2157,3780.0
2020-08-05 15:40:00,185.17,185.24,184.96,184.98,4880.0,173.225,173.2905,173.0286,173.0473,4880.0
2020-08-05 15:45:00,185.07,185.11,184.94,184.94,4631.0,173.1315,173.1689,173.0099,173.0099,4631.0
2020-08-05 15:50:00,184.86,185.22,184.81,185.22,1069.0,172.935,173.2718,172.8883,173.2718,1069.0
2020-08-05 15:55:00,185.18,185.41,185.18,185.3,10866.0,173.2344,173.4495,173.2344,173.3466,10866.0
2020-08-06 09:30:00,184.97,185.23,184.78,185.11,20412.0,173.0379,173.2812,172.8602,173.1689,20412.0
2020-08-06 09:35:00,185.12,185.14,184.93,184.93,2898.0,173.1783,173.197,173.0005,173.0005,2898.0
2020-08-06 09:40:00,184.96,185.01,184.96,184.99,600.0,173.0286,173.0754,173.0286,173.0566,600.0
2020-08-06 09:45:00,185.09,185.17,184.97,185.17,1650.0,173.1502,173.225,173.0379,173.225,1650.0
2020-08-06 09:50:00,185.12,185.12,184.95,185.12,2036.0,173.1783,173.1783,173.0192,173.1783,2036.0
2020-08-06 09:55:00,185.13,185.37,185.1,185.37,7849.0,173.1876,173.4121,173.1595,173.4121,7849.0
2020-08-06 10:00:00,185.4,185.4,185.32,185.35,3500.0,173.4402,173.4402,173.3654,173.3934,3500.0
2020-08-06 10:05:00,185.32,185.34,185.23,185.31,10657.0,173.3654,173.3841,173.2812,173.356,10657.0
2020-08-06 10:10:00,185.28,185.5,185.25,185.4,7851.0,173.3279,173.5337,173.2999,173.4402,7851.0
2020-08-06 10:15:00,185.43,185.44,185.33,185.44,13852.0,173.4683,173.4776,173.3747,173.4776,13852.0
2020-08-06 10:20:00,185.44,185.56,185.44,185.56,4503.0,173.4776,173.5899,173.4776,173.5899,4503.0
2020-08-06 10:25:00,185.54,185.54,185.47,185.47,200.0,173.5712,173.5712,173.5057,173.5057,200.0
2020-08-06 10:30:00,185.44,185.48,185.36,185.38,2242.0,173.4776,173.515,173.4028,173.4215,2242.0
2020-08-06 10:35:00,185.4,185.4,185.21,185.21,2125.0,173.4402,173.4402,173.2625,173.2625,2125.0
2020-08-06 10:40:00,185.11,185.11,184.86,184.88,1210.0,173.1689,173.1689,172.935,172.9537,1210.0
2020-08-06 10:45:00,184.91,184.91,184.91,184.91,100.0,172.9818,172.9818,172.9818,172.9818,100.0
2020-08-06 10:50:00,184.79,184.82,184.77,184.77,7042.0,172.8695,172.8976,172.8508,172.8508,7042.0
2020-08-06 10:55:00,184.88,185.02,184.87,185.02,3834.0,172.9537,173.0847,172.9444,173.0847,3834.0
2020-08-06 11:00:00,184.98,185.08,184.92,185.03,5251.0,173.0473,173.1408,172.9912,173.0941,5251.0
2020-08-06 11:05:00,185.12,185.12,185.07,185.07,2176.0,173.1783,173.1783,173.1315,173.1315,2176.0
2020-08-06 11:10:00,185.11,185.11,184.94,184.94,1840.0,173.1689,173.1689,173.0099,173.0099,1840.0
2020-08-06 11:15:00,185.04,185.04,184.98,184.98,684.0,173.1034,173.1034,173.0473,173.0473,684.0
2020-08-06 11:20:00,185.07,185.14,185.07,185.13,827.0,173.1315,173.197,173.1315,173.1876,827.0
2020-08-06 11:25:00,184.91,184.95,184.88,184.95,833.0,172.9818,173.0192,172.9537,173.0192,833.0
2020-08-06 11:30:00,184.9,184.9,184.85,184.85,300.0,172.9724,172.9724,172.9257,172.9257,300.0
2020-08-06 11:35:00,184.98,185.02,184.86,184.86,2927.0,173.0473,173.0847,172.935,172.935,2927.0
2020-08-06 11:40:00,184.82,184.82,184.77,184.77,460.0,172.8976,172.8976,172.8508,172.8508,460.0
2020-08-06 11:45:00,184.92,184.93,184.88,184.88,300.0,172.9912,173.0005,172.9537,172.9537,300.0
2020-08-06 11:50:00,184.91,184.91,184.88,184.88,1448.0,172.9818,172.9818,172.9537,172.9537,1448.0
2020-08-06 11:55:00,184.95,184.95,184.85,184.92,78676.0,173.0192,173.0192,172.9257,172.9912,78676.0
2020-08-06 12:00:00,185.07,185.07,185.07,185.07,1464.0,173.1315,173.1315,173.1315,173.1315,1464.0
2020-08-06 12:05:00,185.11,185.11,185.05,185.08,14669.0,173.1689,173.1689,173.1128,173.1408,14669.0
2020-08-06 12:10:00,185.05,185.09,185.02,185.08,9654.0,173.1128,173.1502,173.0847,173.1408,9654.0
2020-08-06 12:15:00,185.11,185.11,185.08,185.08,347.0,173.1689,173.1689,173.1408,173.1408,347.0
2020-08-06 12:20:00,185.07,185.13,185.07,185.08,3772.0,173.1315,173.1876,173.1315,173.1408,3772.0
2020-08-06 12:25:00,185.17,185.18,185.13,185.13,2287.0,173.225,173.2344,173.1876,173.1876,2287.0
2020-08-06 12:30:00,185.15,185.15,185.09,185.09,550.0,173.2063,173.2063,173.1502,173.1502,550.0
2020-08-06 12:35:00,185.15,185.15,185.15,185.15,1608.0,173.2063,173.2063,173.2063,173.2063,1608.0
2020-08-06 12:40:00,185.14,185.17,185.12,185.17,1400.0,173.197,173.225,173.1783,173.225,1400.0
2020-08-06 12:45:00,185.19,185.21,185.15,185.21,133104.0,173.2437,173.2625,173.2063,173.2625,133104.0
2020-08-06 12:50:00,185.21,185.3,185.21,185.23,32713.0,173.2625,173.3466,173.2625,173.2812,32713.0
2020-08-06 12:55:00,185.25,185.25,185.25,185.25,100.0,173.2999,173.2999,173.2999,173.2999,100.0
2020-08-06 13:00:00,185.32,185.34,185.3,185.34,1753.0,173.3654,173.3841,173.3466,173.3841,1753.0
2020-08-06 13:05:00,185.32,185.32,185.32,185.32,200.0,173.3654,173.3654,173.3654,173.3654,200.0
2020-08-06 13:10:00,185.31,185.31,185.28,185.29,2500.0,173.356,173.356,173.3279,173.3373,2500.0
2020-08-06 13:15:00,185.32,185.32,185.26,185.28,12550.0,173.3654,173.3654,173.3092,173.3279,12550.0
2020-08-06 13:20:00,185.31,185.37,185.29,185.37,9410.0,173.356,173.4121,173.3373,173.4121,9410.0
2020-08-06 13:25:00,185.34,185.39,185.32,185.35,16192.0,173.3841,173.4308,173.3654,173.3934,16192.0
2020-08-06 13:30:00,185.35,185.39,185.28,185.29,11880.0,173.3934,173.4308,173.3279,173.3373,11880.0
2020-08-06 13:35:00,185.32,185.32,185.3,185.31,6721.0,173.3654,173.3654,173.3466,173.356,6721.0
2020-08-06 13:40:00,185.36,185.36,185.31,185.33,13715.0,173.4028,173.4028,173.356,173.3747,13715.0
2020-08-06 13:45:00,185.35,185.45,185.31,185.45,16823.0,173.3934,173.487,173.356,173.487,16823.0
2020-08-06 13:50:00,185.49,185.55,185.49,185.51,12291.0,173.5244,173.5805,173.5244,173.5431,12291.0
2020-08-06 13:55:00,185.52,185.52,185.44,185.5,11620.0,173.5525,173.5525,173.4776,173.5337,11620.0
2020-08-06 14:00:00,185.68,185.73,185.65,185.72,3035.0,173.7021,173.7489,173.6741,173.7396,3035.0
2020-08-06 14:05:00,185.78,185.78,185.7,185.72,1243.0,173.7957,173.7957,173.7208,173.7396,1243.0
2020-08-06 14:10:00,185.77,185.84,185.77,185.84,2398.0,173.7863,173.8518,173.7863,173.8518,2398.0
2020-08-06 14:15:00,185.82,185.83,185.81,185.81,1681.0,173.8331,173.8425,173.8237,173.8237,1681.0
2020-08-06 14:20:00,185.84,185.88,185.84,185.86,712.0,173.8518,173.8892,173.8518,173.8705,712.0
2020-08-06 14:25:00,185.93,185.95,185.93,185.94,500.0,173.936,173.9547,173.936,173.9454,500.0
2020-08-06 14:30:00,186.05,186.06,186.05,186.05,597.0,174.0483,174.0576,174.0483,174.0483,597.0
2020-08-06 14:35:00,186.01,186.02,186.01,186.02,600.0,174.0108,174.0202,174.0108,174.0202,600.0
2020-08-06 14:40:00,186.08,186.17,186.08,186.15,1696.0,174.0763,174.1605,174.0763,174.1418,1696.0
2020-08-06 14:45:00,186.17,186.17,186.09,186.15,2761.0,174.1605,174.1605,174.0857,174.1418,2761.0
2020-08-06 14:50:00,186.22,186.23,186.2,186.2,300.0,174.2073,174.2167,174.1886,174.1886,300.0
2020-08-06 14:55:00,186.17,186.23,186.17,186.23,609.0,174.1605,174.2167,174.1605,174.2167,609.0
2020-08-06 15:00:00,186.17,186.17,186.14,186.16,1676.0,174.1605,174.1605,174.1325,174.1512,1676.0
2020-08-06 15:05:00,186.15,186.2,186.1,186.15,6780.0,174.1418,174.1886,174.095,174.1418,6780.0
2020-08-06 15:10:00,186.2,186.21,186.17,186.19,1380.0,174.1886,174.1979,174.1605,174.1792,1380.0
2020-08-06 15:15:00,186.2,186.38,186.2,186.38,1808.0,174.1886,174.357,174.1886,174.357,1808.0
2020-08-06 15:20:00,186.37,186.39,186.25,186.25,1568.0,174.3476,174.3663,174.2354,174.2354,1568.0
2020-08-06 15:25:00,186.19,186.21,186.1,186.21,2183.0,174.1792,174.1979,174.095,174.1979,2183.0
2020-08-06 15:30:00,186.22,186.34,186.22,186.24,3712.0,174.2073,174.3196,174.2073,174.226,3712.0
2020-08-06 15:35:00,186.19,186.32,186.12,186.25,2779.0,174.1792,174.3008,174.1137,174.2354,2779.0
2020-08-06 15:40:00,186.26,186.28,186.16,186.2,2177.0,174.2447,174.2634,174.1512,174.1886,2177.0
2020-08-06 15:45:00,186.12,186.14,186.06,186.06,1406.0,174.1137,174.1325,174.0576,174.0576,1406.0
2020-08-06 15:50:00,186.08,186.29,186.08,186.29,5751.0,174.0763,174.2728,174.0763,174.2728,5751.0
2020-08-06 15:55:00,186.27,186.36,186.12,186.36,19209.0,174.2541,174.3383,174.1137,174.3383,19209.0
2020-08-07 09:30:00,185.73,185.85,185.64,185.85,8878.0,173.7489,173.8612,173.6647,173.8612,8878.0
2020-08-07 09:35:00,185.78,185.81,185.73,185.77,2112.0,173.7957,173.8237,173.7489,173.7863,2112.0
2020-08-07 09:40:00,185.71,185.86,185.63,185.8,7800.0,173.7302,173.8705,173.6554,173.8144,7800.0
2020-08-07 09:45:00,185.82,186.03,185.82,186.01,624.0,173.8331,174.0296,173.8331,174.0108,624.0
2020-08-07 09:50:00,186.06,186.09,186.04,186.05,1623.0,174.0576,174.0857,174.0389,174.0483,1623.0
2020-08-07 09:55:00,186.1,186.15,186.07,186.07,3578.0,174.095,174.1418,174.067,174.067,3578.0
2020-08-07 10:00:00,186.1,186.14,186.01,186.01,12196.0,174.095,174.1325,174.0108,174.0108,12196.0
2020-08-07 10:05:00,186.03,186.04,185.9,186.01,3839.0,174.0296,174.0389,173.9079,174.0108,3839.0
2020-08-07 10:10:00,186.0,186.16,185.99,186.09,1367.0,174.0015,174.1512,173.9921,174.0857,1367.0
2020-08-07 10:15:00,186.07,186.07,185.92,185.92,400.0,174.067,174.067,173.9266,173.9266,400.0
2020-08-07 10:20:00,185.63,185.73,185.63,185.73,1608.0,173.6554,173.7489,173.6554,173.7489,1608.0
2020-08-07 10:25:00,185.77,185.96,185.75,185.95,19850.0,173.7863,173.9641,173.7676,173.9547,19850.0
2020-08-07 10:30:00,185.99,186.22,185.99,186.22,2150.0,173.9921,174.2073,173.9921,174.2073,2150.0
2020-08-07 10:35:00,186.19,186.21,186.14,186.18,1564.0,174.1792,174.1979,174.1325,174.1699,1564.0
2020-08-07 10:40:00,186.22,186.26,186.22,186.26,2549.0,174.2073,174.2447,174.2073,174.2447,2549.0
2020-08-07 10:45:00,186.23,186.28,186.22,186.25,10224.0,174.2167,174.2634,174.2073,174.2354,10224.0
2020-08-07 10:50:00,186.3,186.39,186.23,186.39,3717.0,174.2821,174.3663,174.2167,174.3663,3717.0
2020-08-07 10:55:00,186.42,186.42,186.31,186.31,1400.0,174.3944,174.3944,174.2915,174.2915,1400.0
2020-08-07 11:00:00,186.3,186.32,186.3,186.31,600.0,174.2821,174.3008,174.2821,174.2915,600.0
2020-08-07 11:05:00,186.29,186.43,186.28,186.43,2001.0,174.2728,174.4038,174.2634,174.4038,2001.0
2020-08-07 11:10:00,186.4,186.46,186.31,186.31,1263.0,174.3757,174.4318,174.2915,174.2915,1263.0
2020-08-07 11:15:00,186.25,186.25,186.05,186.07,2100.0,174.2354,174.2354,174.0483,174.067,2100.0
2020-08-07 11:20:00,186.15,186.15,186.15,186.15,300.0,174.1418,174.1418,174.1418,174.1418,300.0
2020-08-07 11:25:00,186.17,186.17,186.01,186.01,1100.0,174.1605,174.1605,174.0108,174.0108,1100.0
2020-08-07 11:30:00,186.02,186.17,186.02,186.17,1241.0,174.0202,174.1605,174.0202,174.1605,1241.0
2020-08-07 11:35:00,186.15,186.18,186.15,186.17,815.0,174.1418,174.1699,174.1418,174.1605,815.0
2020-08-07 11:40:00,186.18,186.22,186.16,186.2,3450.0,174.1699,174.2073,174.1512,174.1886,3450.0
2020-08-07 11:45:00,186.24,186.24,186.19,186.24,2530.0,174.226,174.226,174.1792,174.226,2530.0
2020-08-07 11:50:00,186.13,186.16,185.96,185.98,1703.0,174.1231,174.1512,173.9641,173.9828,1703.0
2020-08-07 11:55:00,185.93,185.96,185.82,185.85,5063.0,173.936,173.9641,173.8331,173.8612,5063.0
2020-08-07 12:00:00,185.79,185.89,185.75,185.88,1300.0,173.805,173.8986,173.7676,173.8892,1300.0
2020-08-07 12:05:00,185.82,185.88,185.74,185.78,1352.0,173.8331,173.8892,173.7583,173.7957,1352.0
2020-08-07 12:10:00,185.95,186.01,185.95,186.01,800.0,173.9547,174.0108,173.9547,174.0108,800.0
2020-08-07 12:15:00,185.99,186.06,185.95,186.06,2450.0,173.9921,174.0576,173.9547,174.0576,2450.0
2020-08-07 12:20:00,185.98,186.08,185.96,186.06,3651.0,173.9828,174.0763,173.9641,174.0576,3651.0
2020-08-07 12:25:00,186.09,186.24,186.08,186.24,2467.0,174.0857,174.226,174.0763,174.226,2467.0
2020-08-07 12:30:00,186.22,186.25,186.16,186.21,1902.0,174.2073,174.2354,174.1512,174.1979,1902.0
2020-08-07 12:35:00,186.23,186.31,186.23,186.26,2187.0,174.2167,174.2915,174.2167,174.2447,2187.0
2020-08-07 12:40:00,186.27,186.3,186.23,186.3,1713.0,174.2541,174.2821,174.2167,174.2821,1713.0
2020-08-07 12:45:00,186.26,186.33,186.11,186.12,2259.0,174.2447,174.3102,174.1044,174.1137,2259.0
2020-08-07 12:50:00,186.12,186.12,185.97,185.98,2377.0,174.1137,174.1137,173.9734,173.9828,2377.0
2020-08-07 12:55:00,185.96,186.03,185.91,185.93,12252.0,173.9641,174.0296,173.9173,173.936,12252.0
2020-08-07 13:00:00,185.93,185.93,185.79,185.8,1370.0,173.936,173.936,173.805,173.8144,1370.0
2020-08-07 13:05:00,185.76,185.81,185.66,185.69,2049.0,173.777,173.8237,173.6834,173.7115,2049.0
2020-08-07 13:10:00,185.46,185.59,185.41,185.59,4730.0,173.4963,173.6179,173.4495,173.6179,4730.0
2020-08-07 13:15:00,185.44,185.67,185.44,185.62,900.0,173.4776,173.6928,173.4776,173.646,900.0
2020-08-07 13:20:00,185.53,185.57,185.43,185.55,1929.0,173.5618,173.5992,173.4683,173.5805,1929.0
2020-08-07 13:25:00,185.56,185.76,185.52,185.76,3781.0,173.5899,173.777,173.5525,173.777,3781.0
2020-08-07 13:30:00,185.83,185.83,185.77,185.79,402.0,173.8425,173.8425,173.7863,173.805,402.0
2020-08-07 13:35:00,185.92,185.97,185.92,185.95,700.0,173.9266,173.9734,173.9266,173.9547,700.0
2020-08-07 13:40:00,185.99,185.99,185.88,185.88,1900.0,173.9921,173.9921,173.8892,173.8892,1900.0
2020-08-07 13:45:00,185.92,185.92,185.62,185.62,1562.0,173.9266,173.9266,173.646,173.646,1562.0
2020-08-07 13:50:00,185.54,185.54,185.44,185.44,1054.0,173.5712,173.5712,173.4776,173.4776,1054.0
2020-08-07 13:55:00,185.47,185.55,185.43,185.43,800.0,173.5057,173.5805,173.4683,173.4683,800.0
2020-08-07 14:00:00,185.45,185.66,185.45,185.62,3714.0,173.487,173.6834,173.487,173.646,3714.0
2020-08-07 14:05:00,185.58,185.58,185.19,185.3,5731.0,173.6086,173.6086,173.2437,173.3466,5731.0
2020-08-07 14:10:00,185.29,185.51,185.29,185.51,386.0,173.3373,173.5431,173.3373,173.5431,386.0
2020-08-07 14:15:00,185.44,185.44,185.22,185.26,2209.0,173.4776,173.4776,173.2718,173.3092,2209.0
2020-08-07 14:20:00,185.26,185.27,184.98,185.02,1674.0,173.3092,173.3186,173.0473,173.0847,1674.0
2020-08-07 14:25:00,184.99,185.14,184.97,185.08,1448.0,173.0566,173.197,173.0379,173.1408,1448.0
2020-08-07 14:30:00,185.02,185.13,185.02,185.13,1200.0,173.0847,173.1876,173.0847,173.1876,1200.0
2020-08-07 14:35:00,185.32,185.45,185.3,185.32,2411.0,173.3654,173.487,173.3466,173.3654,2411.0
2020-08-07 14:40:00,185.3,185.3,185.26,185.26,200.0,173.3466,173.3466,173.3092,173.3092,200.0
2020-08-07 14:45:00,185.3,185.54,185.26,185.54,1755.0,173.3466,173.5712,173.3092,173.5712,1755.0
2020-08-07 14:50:00,185.35,185.54,185.35,185.53,463.0,173.3934,173.5712,173.3934,173.5618,463.0
2020-08-07 14:55:00,185.5,185.57,185.5,185.57,825.0,173.5337,173.5992,173.5337,173.5992,825.0
2020-08-07 15:00:00,185.53,185.82,185.52,185.82,8163.0,173.5618,173.8331,173.5525,173.8331,8163.0
2020-08-07 15:05:00,185.81,185.81,185.71,185.73,1596.0,173.8237,173.8237,173.7302,173.7489,1596.0
2020-08-07 15:10:00,185.82,185.82,185.48,185.48,32816.0,173.8331,173.8331,173.515,173.515,32816.0
2020-08-07 15:15:00,185.6,185.69,185.6,185.68,473.0,173.6273,173.7115,173.6273,173.7021,473.0
2020-08-07 15:20:00,185.63,185.72,185.63,185.7,700.0,173.6554,173.7396,173.6554,173.7208,700.0
2020-08-07 15:25:00,185.75,185.84,185.53,185.61,5242.0,173.7676,173.8518,173.5618,173.6366,5242.0
2020-08-07 15:30:00,185.59,185.8,185.53,185.8,5665.0,173.6179,173.8144,173.5618,173.8144,5665.0
2020-08-07 15:35:00,185.69,185.91,185.65,185.91,4725.0,173.7115,173.9173,173.6741,173.9173,4725.0
2020-08-07 15:40:00,185.93,186.14,185.85,186.14,4452.0,173.936,174.1325,173.8612,174.1325,4452.0
2020-08-07 15:45:00,186.14,186.31,186.14,186.31,1947.0,174.1325,174.2915,174.1325,174.2915,1947.0
2020-08-07 15:50:00,186.36,186.36,186.12,186.23,20457.0,174.3383,174.3383,174.1137,174.2167,20457.0
2020-08-07 15:55:00,186.22,186.31,186.17,186.29,2756.0,174.2073,174.2915,174.1605,174.2728,2756.0
2020-08-10 09:30:00,186.63,186.76,186.56,186.58,24190.0,174.5908,174.7125,174.5254,174.5441,24190.0
2020-08-10 09:35:00,186.7,186.71,186.66,186.66,3096.0,174.6563,174.6657,174.6189,174.6189,3096.0
2020-08-10 09:40:00,186.66,186.8,186.66,186.78,5106.0,174.6189,174.7499,174.6189,174.7312,5106.0
2020-08-10 09:45:00,186.78,186.78,186.7,186.7,1502.0,174.7312,174.7312,174.6563,174.6563,1502.0
2020-08-10 09:50:00,186.71,186.71,186.49,186.58,22368.0,174.6657,174.6657,174.4599,174.5441,22368.0
2020-08-10 09:55:00,186.59,186.59,186.42,186.48,7203.0,174.5534,174.5534,174.3944,174.4505,7203.0
2020-08-10 10:00:00,186.47,186.47,186.31,186.41,5256.0,174.4412,174.4412,174.2915,174.385,5256.0
2020-08-10 10:05:00,186.32,186.41,186.24,186.39,3490.0,174.3008,174.385,174.226,174.3663,3490.0
2020-08-10 10:10:00,186.48,186.59,186.48,186.59,56017.0,174.4505,174.5534,174.4505,174.5534,56017.0
2020-08-10 10:15:00,186.62,186.62,186.55,186.61,2202.0,174.5815,174.5815,174.516,174.5721,2202.0
2020-08-10 10:20:00,186.62,186.62,186.45,186.46,300.0,174.5815,174.5815,174.4225,174.4318,300.0
2020-08-10 10:25:00,186.48,186.64,186.48,186.61,3592.0,174.4505,174.6002,174.4505,174.5721,3592.0
2020-08-10 10:30:00,186.63,186.65,186.5,186.54,1519.0,174.5908,174.6096,174.4692,174.5067,1519.0
2020-08-10 10:35:00,186.56,186.56,186.55,186.55,1000.0,174.5254,174.5254,174.516,174.516,1000.0
2020-08-10 10:40:00,186.46,186.46,186.3,186.3,4289.0,174.4318,174.4318,174.2821,174.2821,4289.0
2020-08-10 10:45:00,186.26,186.27,185.94,185.96,1616.0,174.2447,174.2541,173.9454,173.9641,1616.0
2020-08-10 10:50:00,185.86,185.86,185.62,185.66,5360.0,173.8705,173.8705,173.646,173.6834,5360.0
2020-08-10 10:55:00,185.83,185.83,185.35,185.35,1083.0,173.8425,173.8425,173.3934,173.3934,1083.0
2020-08-10 11:00:00,185.35,185.36,185.35,185.36,3300.0,173.3934,173.4028,173.3934,173.4028,3300.0
2020-08-10 11:05:00,185.58,185.68,185.57,185.67,1481.0,173.6086,173.7021,173.5992,173.6928,1481.0
2020-08-10 11:10:00,185.71,185.82,185.7,185.8,9116.0,173.7302,173.8331,173.7208,173.8144,9116.0
2020-08-10 11:15:00,185.82,185.85,185.82,185.84,388.0,173.8331,173.8612,173.8331,173.8518,388.0
2020-08-10 11:20:00,185.79,185.8,185.79,185.79,113.0,173.805,173.8144,173.805,173.805,113.0
2020-08-10 11:25:00,186.06,186.07,186.06,186.06,280.0,174.0576,174.067,174.0576,174.0576,280.0
2020-08-10 11:30:00,186.06,186.18,186.06,186.18,1115.0,174.0576,174.1699,174.0576,174.1699,1115.0
2020-08-10 11:35:00,186.24,186.25,186.16,186.16,1571.0,174.226,174.2354,174.1512,174.1512,1571.0
2020-08-10 11:40:00,186.15,186.15,186.11,186.12,632.0,174.1418,174.1418,174.1044,174.1137,632.0
2020-08-10 11:45:00,186.1,186.13,186.08,186.1,769.0,174.095,174.1231,174.0763,174.095,769.0
2020-08-10 11:50:00,186.17,186.38,186.12,186.38,3807.0,174.1605,174.357,174.1137,174.357,3807.0
2020-08-10 11:55:00,186.38,186.38,186.38,186.38,0.0,174.357,174.357,174.357,174.357,0.0
2020-08-10 12:00:00,186.41,186.42,186.32,186.32,1100.0,174.385,174.3944,174.3008,174.3008,1100.0
2020-08-10 12:05:00,186.3,186.42,186.3,186.42,680.0,174.2821,174.3944,174.2821,174.3944,680.0
2020-08-10 12:10:00,186.32,186.32,186.27,186.29,3669.0,174.3008,174.3008,174.2541,174.2728,3669.0
2020-08-10 12:15:00,186.32,186.32,186.25,186.25,609.0,174.3008,174.3008,174.2354,174.2354,609.0
2020-08-10 12:20:00,186.28,186.29,186.16,186.21,660.0,174.2634,174.2728,174.1512,174.1979,660.0
2020-08-10 12:25:00,186.25,186.26,186.08,186.08,650.0,174.2354,174.2447,174.0763,174.0763,650.0
2020-08-10 12:30:00,186.12,186.12,186.1,186.1,546.0,174.1137,174.1137,174.095,174.095,546.0
2020-08-10 12:35:00,186.18,186.18,186.18,186.18,619.0,174.1699,174.1699,174.1699,174.1699,619.0
2020-08-10 12:40:00,186.24,186.41,186.23,186.4,2513.0,174.226,174.385,174.2167,174.3757,2513.0
2020-08-10 12:45:00,186.54,186.54,186.47,186.47,330.0,174.5067,174.5067,174.4412,174.4412,330.0
2020-08-10 12:50:00,186.47,186.47,186.47,186.47,0.0,174.4412,174.4412,174.4412,174.4412,0.0
2020-08-10 12:55:00,186.51,186.56,186.51,186.54,2767.0,174.4786,174.5254,174.4786,174.5067,2767.0
2020-08-10 13:00:00,186.52,186.55,186.51,186.54,525.0,174.4879,174.516,174.4786,174.5067,525.0
2020-08-10 13:05:00,186.54,186.65,186.54,186.65,200.0,174.5067,174.6096,174.5067,174.6096,200.0
2020-08-10 13:10:00,186.64,186.64,186.59,186.63,1585.0,174.6002,174.6002,174.5534,174.5908,1585.0
2020-08-10 13:15:00,186.54,186.59,186.54,186.59,200.0,174.5067,174.5534,174.5067,174.5534,200.0
2020-08-10 13:20:00,186.59,186.59,186.59,186.59,0.0,174.5534,174.5534,174.5534,174.5534,0.0
2020-08-10 13:25:00,186.57,186.58,186.51,186.54,4897.0,174.5347,174.5441,174.4786,174.5067,4897.0
2020-08-10 13:30:00,186.6,186.61,186.58,186.61,300.0,174.5628,174.5721,174.5441,174.5721,300.0
2020-08-10 13:35:00,186.56,186.57,186.56,186.56,823.0,174.5254,174.5347,174.5254,174.5254,823.0
2020-08-10 13:40:00,186.56,186.56,186.56,186.56,0.0,174.5254,174.5254,174.5254,174.5254,0.0
2020-08-10 13:45:00,186.46,186.48,186.46,186.48,300.0,174.4318,174.4505,174.4318,174.4505,300.0
2020-08-10 13:50:00,186.47,186.49,186.47,186.49,1837.0,174.4412,174.4599,174.4412,174.4599,1837.0
2020-08-10 13:55:00,186.52,186.52,186.45,186.46,3636.0,174.4879,174.4879,174.4225,174.4318,3636.0
2020-08-10 14:00:00,186.47,186.68,186.47,186.64,60077.0,174.4412,174.6376,174.4412,174.6002,60077.0
2020-08-10 14:05:00,186.64,186.64,186.55,186.58,324.0,174.6002,174.6002,174.516,174.5441,324.0
2020-08-10 14:10:00,186.46,186.47,186.46,186.47,219.0,174.4318,174.4412,174.4318,174.4412,219.0
2020-08-10 14:15:00,186.45,186.5,186.45,186.5,1168.0,174.4225,174.4692,174.4225,174.4692,1168.0
2020-08-10 14:20:00,186.51,186.52,186.49,186.49,217.0,174.4786,174.4879,174.4599,174.4599,217.0
2020-08-10 14:25:00,186.48,186.53,186.41,186.53,3920.0,174.4505,174.4973,174.385,174.4973,3920.0
2020-08-10 14:30:00,186.55,186.59,186.52,186.52,484.0,174.516,174.5534,174.4879,174.4879,484.0
2020-08-10 14:35:00,186.56,186.57,186.53,186.53,300.0,174.5254,174.5347,174.4973,174.4973,300.0
2020-08-10 14:40:00,186.51,186.51,186.44,186.44,561.0,174.4786,174.4786,174.4131,174.4131,561.0
2020-08-10 14:45:00,186.39,186.39,186.31,186.39,868.0,174.3663,174.3663,174.2915,174.3663,868.0
2020-08-10 14:50:00,186.53,186.54,186.48,186.51,2019.0,174.4973,174.5067,174.4505,174.4786,2019.0
2020-08-10 14:55:00,186.63,186.68,186.63,186.65,897.0,174.5908,174.6376,174.5908,174.6096,897.0
2020-08-10 15:00:00,186.66,186.66,186.62,186.62,205.0,174.6189,174.6189,174.5815,174.5815,205.0
2020-08-10 15:05:00,186.77,186.83,186.71,186.71,72639.0,174.7218,174.7779,174.6657,174.6657,72639.0
2020-08-10 15:10:00,186.77,186.77,186.68,186.7,1683.0,174.7218,174.7218,174.6376,174.6563,1683.0
2020-08-10 15:15:00,186.61,186.61,186.6,186.6,338.0,174.5721,174.5721,174.5628,174.5628,338.0
2020-08-10 15:20:00,186.63,186.71,186.63,186.65,779.0,174.5908,174.6657,174.5908,174.6096,779.0
2020-08-10 15:25:00,186.6,186.61,186.5,186.53,684.0,174.5628,174.5721,174.4692,174.4973,684.0
2020-08-10 15:30:00,186.52,186.61,186.52,186.57,9059.0,174.4879,174.5721,174.4879,174.5347,9059.0
2020-08-10 15:35:00,186.63,186.63,186.51,186.51,400.0,174.5908,174.5908,174.4786,174.4786,400.0
2020-08-10 15:40:00,186.56,186.57,186.46,186.47,3650.0,174.5254,174.5347,174.4318,174.4412,3650.0
2020-08-10 15:45:00,186.49,186.49,186.35,186.35,2283.0,174.4599,174.4599,174.3289,174.3289,2283.0
2020-08-10 15:50:00,186.34,186.48,186.33,186.48,1376.0,174.3196,174.4505,174.3102,174.4505,1376.0
2020-08-10 15:55:00,186.6,186.7,186.54,186.68,9562.0,174.5628,174.6563,174.5067,174.6376,9562.0
2020-08-11 09:30:00,187.47,187.48,187.19,187.19,10976.0,175.3767,175.386,175.1147,175.1147,10976.0
2020-08-11 09:35:00,187.31,187.31,187.03,187.23,4012.0,175.227,175.227,174.965,175.1521,4012.0
2020-08-11 09:40:00,187.36,187.45,187.29,187.44,3900.0,175.2738,175.358,175.2083,175.3486,3900.0
2020-08-11 09:45:00,187.48,187.61,187.45,187.53,11022.0,175.386,175.5076,175.358,175.4328,11022.0
2020-08-11 09:50:00,187.54,187.54,187.25,187.38,10457.0,175.4421,175.4421,175.1709,175.2925,10457.0
2020-08-11 09:55:00,187.38,187.39,187.09,187.11,9013.0,175.2925,175.3018,175.0212,175.0399,9013.0
2020-08-11 10:00:00,187.14,187.14,186.88,186.88,3600.0,175.0679,175.0679,174.8247,174.8247,3600.0
2020-08-11 10:05:00,186.9,186.96,186.64,186.66,1327.0,174.8434,174.8996,174.6002,174.6189,1327.0
2020-08-11 10:10:00,186.85,186.88,186.66,186.75,18250.0,174.7967,174.8247,174.6189,174.7031,18250.0
2020-08-11 10:15:00,186.74,187.05,186.68,187.04,3156.0,174.6938,174.9838,174.6376,174.9744,3156.0
2020-08-11 10:20:00,187.12,187.12,187.01,187.01,1500.0,175.0492,175.0492,174.9463,174.9463,1500.0
2020-08-11 10:25:00,187.08,187.09,187.01,187.09,6514.0,175.0118,175.0212,174.9463,175.0212,6514.0
2020-08-11 10:30:00,187.13,187.13,186.9,186.92,1195.0,175.0586,175.0586,174.8434,174.8621,1195.0
2020-08-11 10:35:00,187.01,187.24,187.01,187.23,2457.0,174.9463,175.1615,174.9463,175.1521,2457.0
2020-08-11 10:40:00,187.24,187.28,187.16,187.21,1270.0,175.1615,175.1989,175.0867,175.1334,1270.0
2020-08-11 10:45:00,187.21,187.28,187.1,187.1,2067.0,175.1334,175.1989,175.0305,175.0305,2067.0
2020-08-11 10:50:00,187.12,187.2,187.06,187.2,2972.0,175.0492,175.1241,174.9931,175.1241,2972.0
2020-08-11 10:55:00,187.2,187.28,187.19,187.19,4566.0,175.1241,175.1989,175.1147,175.1147,4566.0
2020-08-11 11:00:00,187.27,187.38,187.23,187.37,1129.0,175.1896,175.2925,175.1521,175.2831,1129.0
2020-08-11 11:05:00,187.41,187.42,187.39,187.42,1639.0,175.3205,175.3299,175.3018,175.3299,1639.0
2020-08-11 11:10:00,187.46,187.49,187.44,187.49,2948.0,175.3673,175.3954,175.3486,175.3954,2948.0
2020-08-11 11:15:00,187.44,187.5,187.44,187.5,520.0,175.3486,175.4047,175.3486,175.4047,520.0
2020-08-11 11:20:00,187.55,187.57,187.53,187.55,1375.0,175.4515,175.4702,175.4328,175.4515,1375.0
2020-08-11 11:25:00,187.57,187.58,187.53,187.53,1442.0,175.4702,175.4796,175.4328,175.4328,1442.0
2020-08-11 11:30:00,187.55,187.55,187.44,187.46,1282.0,175.4515,175.4515,175.3486,175.3673,1282.0
2020-08-11 11:35:00,187.56,187.56,187.39,187.39,700.0,175.4609,175.4609,175.3018,175.3018,700.0
2020-08-11 11:40:00,187.43,187.43,187.38,187.38,900.0,175.3392,175.3392,175.2925,175.2925,900.0
2020-08-11 11:45:00,187.4,187.4,187.38,187.38,4650.0,175.3112,175.3112,175.2925,175.2925,4650.0
2020-08-11 11:50:00,187.39,187.39,187.17,187.18,1630.0,175.3018,175.3018,175.096,175.1054,1630.0
2020-08-11 11:55:00,187.22,187.22,187.19,187.19,804.0,175.1428,175.1428,175.1147,175.1147,804.0
2020-08-11 12:00:00,187.35,187.35,187.17,187.17,6686.0,175.2644,175.2644,175.096,175.096,6686.0
2020-08-11 12:05:00,187.16,187.3,187.16,187.3,674.0,175.0867,175.2176,175.0867,175.2176,674.0
2020-08-11 12:10:00,187.36,187.37,187.36,187.36,748.0,175.2738,175.2831,175.2738,175.2738,748.0
2020-08-11 12:15:00,187.44,187.47,187.44,187.47,200.0,175.3486,175.3767,175.3486,175.3767,200.0
2020-08-11 12:20:00,187.48,187.55,187.48,187.55,9116.0,175.386,175.4515,175.386,175.4515,9116.0
2020-08-11 12:25:00,187.59,187.59,187.59,187.59,2100.0,175.4889,175.4889,175.4889,175.4889,2100.0
2020-08-11 12:30:00,187.52,187.55,187.52,187.55,1573.0,175.4234,175.4515,175.4234,175.4515,1573.0
2020-08-11 12:35:00,187.56,187.56,187.54,187.54,631.0,175.4609,175.4609,175.4421,175.4421,631.0
2020-08-11 12:40:00,187.62,187.63,187.59,187.62,924.0,175.517,175.5263,175.4889,175.517,924.0
2020-08-11 12:45:00,187.68,187.68,187.64,187.65,242.0,175.5731,175.5731,175.5357,175.5451,242.0
2020-08-11 12:50:00,187.65,187.65,187.65,187.65,0.0,175.5451,175.5451,175.5451,175.5451,0.0
2020-08-11 12:55:00,187.56,187.57,187.47,187.5,2191.0,175.4609,175.4702,175.3767,175.4047,2191.0
2020-08-11 13:00:00,187.48,187.59,187.45,187.45,900.0,175.386,175.4889,175.358,175.358,900.0
2020-08-11 13:05:00,187.42,187.54,187.42,187.51,1151.0,175.3299,175.4421,175.3299,175.4141,1151.0
2020-08-11 13:10:00,187.51,187.56,187.48,187.48,1673.0,175.4141,175.4609,175.386,175.386,1673.0
2020-08-11 13:15:00,187.47,187.53,187.41,187.51,2764.0,175.3767,175.4328,175.3205,175.4141,2764.0
2020-08-11 13:20:00,187.54,187.77,187.54,187.74,2187.0,175.4421,175.6573,175.4421,175.6292,2187.0
2020-08-11 13:25:00,187.75,187.8,187.75,187.8,4859.0,175.6386,175.6854,175.6386,175.6854,4859.0
2020-08-11 13:30:00,187.8,187.8,187.8,187.8,0.0,175.6854,175.6854,175.6854,175.6854,0.0
2020-08-11 13:35:00,187.6,187.68,187.6,187.66,2805.0,175.4983,175.5731,175.4983,175.5544,2805.0
2020-08-11 13:40:00,187.59,187.59,187.59,187.59,800.0,175.4889,175.4889,175.4889,175.4889,800.0
2020-08-11 13:45:00,187.55,187.55,187.52,187.53,285.0,175.4515,175.4515,175.4234,175.4328,285.0
2020-08-11 13:50:00,187.54,187.54,187.54,187.54,134.0,175.4421,175.4421,175.4421,175.4421,134.0
2020-08-11 13:55:00,187.53,187.68,187.53,187.68,507.0,175.4328,175.5731,175.4328,175.5731,507.0
2020-08-11 14:00:00,187.66,187.68,187.64,187.64,915.0,175.5544,175.5731,175.5357,175.5357,915.0
2020-08-11 14:05:00,187.65,187.71,187.65,187.71,65489.0,175.5451,175.6012,175.5451,175.6012,65489.0
2020-08-11 14:10:00,187.62,187.62,187.52,187.52,527.0,175.517,175.517,175.4234,175.4234,527.0
2020-08-11 14:15:00,187.44,187.47,187.44,187.46,633.0,175.3486,175.3767,175.3486,175.3673,633.0
2020-08-11 14:20:00,187.36,187.38,187.29,187.29,300.0,175.2738,175.2925,175.2083,175.2083,300.0
2020-08-11 14:25:00,187.27,187.29,187.13,187.14,3688.0,175.1896,175.2083,175.0586,175.0679,3688.0
2020-08-11 14:30:00,187.02,187.15,187.0,187.15,4225.0,174.9557,175.0773,174.937,175.0773,4225.0
2020-08-11 14:35:00,186.97,187.03,186.97,187.03,666.0,174.9089,174.965,174.9089,174.965,666.0
2020-08-11 14:40:00,187.08,187.16,187.0,187.09,9405.0,175.0118,175.0867,174.937,175.0212,9405.0
2020-08-11 14:45:00,187.03,187.04,186.92,186.94,4469.0,174.965,174.9744,174.8621,174.8809,4469.0
2020-08-11 14:50:00,186.94,187.07,186.94,187.06,515.0,174.8809,175.0025,174.8809,174.9931,515.0
2020-08-11 14:55:00,187.03,187.11,187.03,187.11,293.0,174.965,175.0399,174.965,175.0399,293.0
2020-08-11 15:00:00,187.17,187.17,186.92,186.92,1960.0,175.096,175.096,174.8621,174.8621,1960.0
2020-08-11 15:05:00,186.84,186.84,186.78,186.79,500.0,174.7873,174.7873,174.7312,174.7405,500.0
2020-08-11 15:10:00,186.69,187.0,186.69,186.69,12220.0,174.647,174.937,174.647,174.647,12220.0
2020-08-11 15:15:00,186.64,186.69,185.68,185.68,19710.0,174.6002,174.647,173.7021,173.7021,19710.0
2020-08-11 15:20:00,185.99,186.06,185.7,185.71,33667.0,173.9921,174.0576,173.7208,173.7302,33667.0
2020-08-11 15:25:00,185.81,186.29,185.81,186.25,729.0,173.8237,174.2728,173.8237,174.2354,729.0
2020-08-11 15:30:00,186.26,186.26,185.64,185.65,2573.0,174.2447,174.2447,173.6647,173.6741,2573.0
2020-08-11 15:35:00,185.62,185.98,185.61,185.66,7817.0,173.646,173.9828,173.6366,173.6834,7817.0
2020-08-11 15:40:00,185.86,185.86,185.61,185.65,748.0,173.8705,173.8705,173.6366,173.6741,748.0
2020-08-11 15:45:00,185.54,185.54,185.25,185.42,4251.0,173.5712,173.5712,173.2999,173.4589,4251.0
2020-08-11 15:50:00,185.37,185.37,184.82,184.92,6828.0,173.4121,173.4121,172.8976,172.9912,6828.0
2020-08-11 15:55:00,185.1,185.17,184.89,185.17,7380.0,173.1595,173.225,172.9631,173.225,7380.0
2020-08-12 09:30:00,186.81,187.03,186.79,186.98,29527.0,174.7592,174.965,174.7405,174.9183,29527.0
2020-08-12 09:35:00,187.02,187.07,186.89,186.89,42993.0,174.9557,175.0025,174.8341,174.8341,42993.0
2020-08-12 09:40:00,186.92,186.93,186.9,186.92,2069.0,174.8621,174.8715,174.8434,174.8621,2069.0
2020-08-12 09:45:00,186.89,187.08,186.78,187.08,44740.0,174.8341,175.0118,174.7312,175.0118,44740.0
2020-08-12 09:50:00,187.03,187.03,186.84,186.96,4489.0,174.965,174.965,174.7873,174.8996,4489.0
2020-08-12 09:55:00,186.95,187.24,186.9,187.15,8841.0,174.8902,175.1615,174.8434,175.0773,8841.0
2020-08-12 10:00:00,187.2,187.34,187.12,187.28,3913.0,175.1241,175.255,175.0492,175.1989,3913.0
2020-08-12 10:05:00,187.29,187.47,187.26,187.26,1853.0,175.2083,175.3767,175.1802,175.1802,1853.0
2020-08-12 10:10:00,187.24,187.24,187.22,187.22,200.0,175.1615,175.1615,175.1428,175.1428,200.0
2020-08-12 10:15:00,187.37,187.37,187.33,187.36,700.0,175.2831,175.2831,175.2457,175.2738,700.0
2020-08-12 10:20:00,187.39,187.46,187.39,187.46,3042.0,175.3018,175.3673,175.3018,175.3673,3042.0
2020-08-12 10:25:00,187.6,187.6,187.51,187.59,36711.0,175.4983,175.4983,175.4141,175.4889,36711.0
2020-08-12 10:30:00,187.67,187.69,187.65,187.65,306.0,175.5638,175.5825,175.5451,175.5451,306.0
2020-08-12 10:35:00,187.63,187.67,187.56,187.56,1064.0,175.5263,175.5638,175.4609,175.4609,1064.0
2020-08-12 10:40:00,187.56,187.59,187.49,187.49,11511.0,175.4609,175.4889,175.3954,175.3954,11511.0
2020-08-12 10:45:00,187.51,187.57,187.43,187.43,2600.0,175.4141,175.4702,175.3392,175.3392,2600.0
2020-08-12 10:50:00,187.51,187.64,187.5,187.64,1529.0,175.4141,175.5357,175.4047,175.5357,1529.0
2020-08-12 10:55:00,187.68,187.68,187.68,187.68,100.0,175.5731,175.5731,175.5731,175.5731,100.0
2020-08-12 11:00:00,187.62,187.76,187.57,187.76,2666.0,175.517,175.648,175.4702,175.648,2666.0
2020-08-12 11:05:00,187.78,187.78,187.65,187.65,200.0,175.6667,175.6667,175.5451,175.5451,200.0
2020-08-12 11:10:00,187.61,187.63,187.46,187.47,5512.0,175.5076,175.5263,175.3673,175.3767,5512.0
2020-08-12 11:15:00,187.53,187.53,187.5,187.5,352.0,175.4328,175.4328,175.4047,175.4047,352.0
2020-08-12 11:20:00,187.63,187.63,187.57,187.6,19604.0,175.5263,175.5263,175.4702,175.4983,19604.0
2020-08-12 11:25:00,187.6,187.67,187.55,187.61,411540.0,175.4983,175.5638,175.4515,175.5076,411540.0
2020-08-12 11:30:00,187.61,187.73,187.61,187.62,4908.0,175.5076,175.6199,175.5076,175.517,4908.0
2020-08-12 11:35:00,187.52,187.56,187.52,187.56,880.0,175.4234,175.4609,175.4234,175.4609,880.0
2020-08-12 11:40:00,187.57,187.61,187.57,187.59,407.0,175.4702,175.5076,175.4702,175.4889,407.0
2020-08-12 11:45:00,187.55,187.64,187.5,187.52,2090.0,175.4515,175.5357,175.4047,175.4234,2090.0
2020-08-12 11:50:00,187.55,187.55,187.45,187.46,1700.0,175.4515,175.4515,175.358,175.3673,1700.0
2020-08-12 11:55:00,187.52,187.62,187.52,187.62,1686.0,175.4234,175.517,175.4234,175.517,1686.0
2020-08-12 12:00:00,187.71,187.71,187.68,187.69,2609.0,175.6012,175.6012,175.5731,175.5825,2609.0
2020-08-12 12:05:00,187.75,187.75,187.75,187.75,100.0,175.6386,175.6386,175.6386,175.6386,100.0
2020-08-12 12:10:00,187.76,187.76,187.68,187.68,527.0,175.648,175.648,175.5731,175.5731,527.0
2020-08-12 12:15:00,187.77,187.86,187.76,187.8,11595.0,175.6573,175.7415,175.648,175.6854,11595.0
2020-08-12 12:20:00,187.8,187.88,187.8,187.88,2398.0,175.6854,175.7602,175.6854,175.7602,2398.0
2020-08-12 12:25:00,187.86,187.86,187.86,187.86,200.0,175.7415,175.7415,175.7415,175.7415,200.0
2020-08-12 12:30:00,187.86,187.86,187.86,187.86,0.0,175.7415,175.7415,175.7415,175.7415,0.0
2020-08-12 12:35:00,187.83,187.85,187.83,187.85,1440.0,175.7134,175.7321,175.7134,175.7321,1440.0
2020-08-12 12:40:00,187.88,187.89,187.85,187.85,6160.0,175.7602,175.7696,175.7321,175.7321,6160.0
2020-08-12 12:45:00,187.8,187.8,187.68,187.73,34078.0,175.6854,175.6854,175.5731,175.6199,34078.0
2020-08-12 12:50:00,187.73,187.74,187.7,187.7,1736.0,175.6199,175.6292,175.5918,175.5918,1736.0
2020-08-12 12:55:00,187.68,187.68,187.47,187.48,3087.0,175.5731,175.5731,175.3767,175.386,3087.0
2020-08-12 13:00:00,187.5,187.59,187.5,187.52,3237.0,175.4047,175.4889,175.4047,175.4234,3237.0
2020-08-12 13:05:00,187.5,187.5,187.49,187.49,220.0,175.4047,175.4047,175.3954,175.3954,220.0
2020-08-12 13:10:00,187.37,187.46,187.37,187.46,885.0,175.2831,175.3673,175.2831,175.3673,885.0
2020-08-12 13:15:00,187.33,187.33,187.33,187.33,473.0,175.2457,175.2457,175.2457,175.2457,473.0
2020-08-12 13:20:00,187.36,187.36,187.3,187.31,2785.0,175.2738,175.2738,175.2176,175.227,2785.0
2020-08-12 13:25:00,187.31,187.31,187.24,187.25,890.0,175.227,175.227,175.1615,175.1709,890.0
2020-08-12 13:30:00,187.3,187.42,187.3,187.35,2725.0,175.2176,175.3299,175.2176,175.2644,2725.0
2020-08-12 13:35:00,187.38,187.61,187.38,187.6,249.0,175.2925,175.5076,175.2925,175.4983,249.0
2020-08-12 13:40:00,187.62,187.62,187.6,187.6,500.0,175.517,175.517,175.4983,175.4983,500.0
2020-08-12 13:45:00,187.62,187.67,187.6,187.67,3450.0,175.517,175.5638,175.4983,175.5638,3450.0
2020-08-12 13:50:00,187.7,187.78,187.69,187.78,445.0,175.5918,175.6667,175.5825,175.6667,445.0
2020-08-12 13:55:00,187.83,187.94,187.82,187.94,1685.0,175.7134,175.8163,175.7041,175.8163,1685.0
2020-08-12 14:00:00,187.91,187.93,187.91,187.93,1650.0,175.7883,175.807,175.7883,175.807,1650.0
2020-08-12 14:05:00,187.89,187.89,187.79,187.8,642.0,175.7696,175.7696,175.676,175.6854,642.0
2020-08-12 14:10:00,187.8,187.8,187.8,187.8,0.0,175.6854,175.6854,175.6854,175.6854,0.0
2020-08-12 14:15:00,187.87,187.87,187.84,187.85,317.0,175.7509,175.7509,175.7228,175.7321,317.0
2020-08-12 14:20:00,187.92,187.96,187.88,187.96,1055.0,175.7976,175.8351,175.7602,175.8351,1055.0
2020-08-12 14:25:00,187.94,187.94,187.9,187.91,726.0,175.8163,175.8163,175.7789,175.7883,726.0
2020-08-12 14:30:00,187.9,187.9,187.9,187.9,100.0,175.7789,175.7789,175.7789,175.7789,100.0
2020-08-12 14:35:00,187.9,187.9,187.84,187.84,300.0,175.7789,175.7789,175.7228,175.7228,300.0
2020-08-12 14:40:00,187.79,187.84,187.79,187.84,4005.0,175.676,175.7228,175.676,175.7228,4005.0
2020-08-12 14:45:00,187.84,187.93,187.84,187.9,1295.0,175.7228,175.807,175.7228,175.7789,1295.0
2020-08-12 14:50:00,187.9,187.94,187.78,187.85,49938.0,175.7789,175.8163,175.6667,175.7321,49938.0
2020-08-12 14:55:00,187.84,187.93,187.84,187.92,836.0,175.7228,175.807,175.7228,175.7976,836.0
2020-08-12 15:00:00,187.98,187.98,187.86,187.86,1547.0,175.8538,175.8538,175.7415,175.7415,1547.0
2020-08-12 15:05:00,187.88,187.88,187.87,187.88,214.0,175.7602,175.7602,175.7509,175.7602,214.0
2020-08-12 15:10:00,187.86,188.03,187.85,188.03,5727.0,175.7415,175.9005,175.7321,175.9005,5727.0
2020-08-12 15:15:00,188.04,188.16,188.02,188.15,29244.0,175.9099,176.0222,175.8912,176.0128,29244.0
2020-08-12 15:20:00,188.15,188.15,188.09,188.09,25432.0,176.0128,176.0128,175.9567,175.9567,25432.0
2020-08-12 15:25:00,188.1,188.1,188.02,188.06,2275.0,175.966,175.966,175.8912,175.9286,2275.0
2020-08-12 15:30:00,188.01,188.01,187.55,187.76,3368.0,175.8818,175.8818,175.4515,175.648,3368.0
2020-08-12 15:35:00,187.73,187.78,187.63,187.78,2618.0,175.6199,175.6667,175.5263,175.6667,2618.0
2020-08-12 15:40:00,187.87,187.96,187.87,187.88,1219.0,175.7509,175.8351,175.7509,175.7602,1219.0
2020-08-12 15:45:00,187.87,187.87,187.75,187.81,3144.0,175.7509,175.7509,175.6386,175.6947,3144.0
2020-08-12 15:50:00,187.85,187.86,187.66,187.66,1600.0,175.7321,175.7415,175.5544,175.5544,1600.0
2020-08-12 15:55:00,187.68,187.79,187.66,187.67,9120.0,175.5731,175.676,175.5544,175.5638,9120.0
2020-08-13 09:30:00,187.26,187.49,187.26,187.35,13406.0,175.1802,175.3954,175.1802,175.2644,13406.0
2020-08-13 09:35:00,187.4,187.69,187.4,187.69,1000.0,175.3112,175.5825,175.3112,175.5825,1000.0
2020-08-13 09:40:00,187.68,187.86,187.67,187.86,1740.0,175.5731,175.7415,175.5638,175.7415,1740.0
2020-08-13 09:45:00,187.79,187.87,187.67,187.67,1781.0,175.676,175.7509,175.5638,175.5638,1781.0
2020-08-13 09:50:00,187.66,188.03,187.65,188.02,1600.0,175.5544,175.9005,175.5451,175.8912,1600.0
2020-08-13 09:55:00,187.88,188.11,187.88,188.09,1108.0,175.7602,175.9754,175.7602,175.9567,1108.0
2020-08-13 10:00:00,188.03,188.09,188.03,188.03,2064.0,175.9005,175.9567,175.9005,175.9005,2064.0
2020-08-13 10:05:00,188.14,188.14,188.03,188.03,1516.0,176.0034,176.0034,175.9005,175.9005,1516.0
2020-08-13 10:10:00,188.01,188.1,187.97,188.0,2546.0,175.8818,175.966,175.8444,175.8725,2546.0
2020-08-13 10:15:00,187.81,187.84,187.79,187.84,700.0,175.6947,175.7228,175.676,175.7228,700.0
2020-08-13 10:20:00,188.01,188.02,187.96,188.02,1234.0,175.8818,175.8912,175.8351,175.8912,1234.0
2020-08-13 10:25:00,188.1,188.15,188.06,188.13,1496.0,175.966,176.0128,175.9286,175.9941,1496.0
2020-08-13 10:30:00,188.09,188.19,188.06,188.17,2403.0,175.9567,176.0502,175.9286,176.0315,2403.0
2020-08-13 10:35:00,188.07,188.13,188.02,188.02,800.0,175.938,175.9941,175.8912,175.8912,800.0
2020-08-13 10:40:00,188.05,188.08,187.99,188.01,1902.0,175.9192,175.9473,175.8631,175.8818,1902.0
2020-08-13 10:45:00,188.0,188.07,188.0,188.07,2124.0,175.8725,175.938,175.8725,175.938,2124.0
2020-08-13 10:50:00,188.07,188.11,188.07,188.11,200.0,175.938,175.9754,175.938,175.9754,200.0
2020-08-13 10:55:00,188.06,188.13,188.03,188.13,943.0,175.9286,175.9941,175.9005,175.9941,943.0
2020-08-13 11:00:00,188.1,188.2,188.09,188.19,4312.0,175.966,176.0596,175.9567,176.0502,4312.0
2020-08-13 11:05:00,188.16,188.27,188.15,188.19,19732.0,176.0222,176.1251,176.0128,176.0502,19732.0
2020-08-13 11:10:00,188.2,188.24,188.09,188.21,8540.0,176.0596,176.097,175.9567,176.0689,8540.0
2020-08-13 11:15:00,188.23,188.27,188.21,188.23,7729.0,176.0876,176.1251,176.0689,176.0876,7729.0
2020-08-13 11:20:00,188.22,188.22,188.14,188.17,8200.0,176.0783,176.0783,176.0034,176.0315,8200.0
2020-08-13 11:25:00,188.2,188.25,188.09,188.11,10560.0,176.0596,176.1063,175.9567,175.9754,10560.0
2020-08-13 11:30:00,188.15,188.15,187.95,187.95,16294.0,176.0128,176.0128,175.8257,175.8257,16294.0
2020-08-13 11:35:00,188.01,188.04,187.98,188.0,3293.0,175.8818,175.9099,175.8538,175.8725,3293.0
2020-08-13 11:40:00,188.07,188.07,187.98,188.04,7755.0,175.938,175.938,175.8538,175.9099,7755.0
2020-08-13 11:45:00,188.05,188.08,188.03,188.04,1930.0,175.9192,175.9473,175.9005,175.9099,1930.0
2020-08-13 11:50:00,188.07,188.12,188.06,188.1,2840.0,175.938,175.9847,175.9286,175.966,2840.0
2020-08-13 11:55:00,188.11,188.14,188.02,188.02,1455.0,175.9754,176.0034,175.8912,175.8912,1455.0
2020-08-13 12:00:00,188.11,188.21,188.1,188.17,2641.0,175.9754,176.0689,175.966,176.0315,2641.0
2020-08-13 12:05:00,188.23,188.28,188.2,188.24,1300.0,176.0876,176.1344,176.0596,176.097,1300.0
2020-08-13 12:10:00,188.22,188.25,188.17,188.22,1552.0,176.0783,176.1063,176.0315,176.0783,1552.0
2020-08-13 12:15:00,188.24,188.26,188.19,188.19,2109.0,176.097,176.1157,176.0502,176.0502,2109.0
2020-08-13 12:20:00,188.25,188.25,188.16,188.19,2000.0,176.1063,176.1063,176.0222,176.0502,2000.0
2020-08-13 12:25:00,188.19,188.23,188.19,188.23,400.0,176.0502,176.0876,176.0502,176.0876,400.0
2020-08-13 12:30:00,188.18,188.29,188.18,188.26,898.0,176.0409,176.1438,176.0409,176.1157,898.0
2020-08-13 12:35:00,188.17,188.23,188.17,188.19,487.0,176.0315,176.0876,176.0315,176.0502,487.0
2020-08-13 12:40:00,188.2,188.29,188.2,188.22,2054.0,176.0596,176.1438,176.0596,176.0783,2054.0
2020-08-13 12:45:00,188.29,188.33,188.28,188.29,621.0,176.1438,176.1812,176.1344,176.1438,621.0
2020-08-13 12:50:00,188.29,188.29,188.2,188.24,400.0,176.1438,176.1438,176.0596,176.097,400.0
2020-08-13 12:55:00,188.27,188.32,188.22,188.32,500.0,176.1251,176.1718,176.0783,176.1718,500.0
2020-08-13 13:00:00,188.39,188.39,188.28,188.28,709.0,176.2373,176.2373,176.1344,176.1344,709.0
2020-08-13 13:05:00,188.19,188.24,188.19,188.24,450.0,176.0502,176.097,176.0502,176.097,450.0
2020-08-13 13:10:00,188.16,188.23,188.16,188.23,200.0,176.0222,176.0876,176.0222,176.0876,200.0
2020-08-13 13:15:00,188.14,188.14,188.12,188.12,200.0,176.0034,176.0034,175.9847,175.9847,200.0
2020-08-13 13:20:00,188.17,188.17,187.99,188.0,17201.0,176.0315,176.0315,175.8631,175.8725,17201.0
2020-08-13 13:25:00,187.99,188.06,187.99,187.99,9621.0,175.8631,175.9286,175.8631,175.8631,9621.0
2020-08-13 13:30:00,188.0,188.02,187.7,187.72,2950.0,175.8725,175.8912,175.5918,175.6105,2950.0
2020-08-13 13:35:00,187.72,187.88,187.72,187.88,1561.0,175.6105,175.7602,175.6105,175.7602,1561.0
2020-08-13 13:40:00,187.79,187.93,187.79,187.93,350.0,175.676,175.807,175.676,175.807,350.0
2020-08-13 13:45:00,187.95,188.09,187.95,188.09,634.0,175.8257,175.9567,175.8257,175.9567,634.0
2020-08-13 13:50:00,188.05,188.19,188.05,188.16,8929.0,175.9192,176.0502,175.9192,176.0222,8929.0
2020-08-13 13:55:00,188.11,188.11,188.06,188.06,4164.0,175.9754,175.9754,175.9286,175.9286,4164.0
2020-08-13 14:00:00,188.09,188.09,187.82,187.92,10146.0,175.9567,175.9567,175.7041,175.7976,10146.0
2020-08-13 14:05:00,187.93,187.93,187.83,187.84,27634.0,175.807,175.807,175.7134,175.7228,27634.0
2020-08-13 14:10:00,187.71,187.78,187.71,187.78,300.0,175.6012,175.6667,175.6012,175.6667,300.0
2020-08-13 14:15:00,187.8,187.83,187.56,187.61,22766.0,175.6854,175.7134,175.4609,175.5076,22766.0
2020-08-13 14:20:00,187.53,187.54,187.27,187.31,3044.0,175.4328,175.4421,175.1896,175.227,3044.0
2020-08-13 14:25:00,187.35,187.65,187.35,187.61,51968.0,175.2644,175.5451,175.2644,175.5076,51968.0
2020-08-13 14:30:00,187.57,187.63,187.52,187.59,14711.0,175.4702,175.5263,175.4234,175.4889,14711.0
2020-08-13 14:35:00,187.58,187.58,187.25,187.3,3864.0,175.4796,175.4796,175.1709,175.2176,3864.0
2020-08-13 14:40:00,187.48,187.48,187.3,187.33,800.0,175.386,175.386,175.2176,175.2457,800.0
2020-08-13 14:45:00,187.64,187.64,187.48,187.48,1359.0,175.5357,175.5357,175.386,175.386,1359.0
2020-08-13 14:50:00,187.43,187.44,187.01,187.3,11118.0,175.3392,175.3486,174.9463,175.2176,11118.0
2020-08-13 14:55:00,187.28,187.34,187.04,187.22,4809.0,175.1989,175.255,174.9744,175.1428,4809.0
2020-08-13 15:00:00,187.25,187.34,187.12,187.27,9046.0,175.1709,175.255,175.0492,175.1896,9046.0
2020-08-13 15:05:00,187.21,187.39,187.21,187.26,2098.0,175.1334,175.3018,175.1334,175.1802,2098.0
2020-08-13 15:10:00,187.17,187.37,187.17,187.33,7388.0,175.096,175.2831,175.096,175.2457,7388.0
2020-08-13 15:15:00,187.35,187.55,187.35,187.51,2169.0,175.2644,175.4515,175.2644,175.4141,2169.0
2020-08-13 15:20:00,187.53,187.77,187.53,187.76,6190.0,175.4328,175.6573,175.4328,175.648,6190.0
2020-08-13 15:25:00,187.7,187.74,187.65,187.73,1739.0,175.5918,175.6292,175.5451,175.6199,1739.0
2020-08-13 15:30:00,187.76,187.76,187.66,187.72,2273.0,175.648,175.648,175.5544,175.6105,2273.0
2020-08-13 15:35:00,187.77,187.83,187.63,187.64,6803.0,175.6573,175.7134,175.5263,175.5357,6803.0
2020-08-13 15:40:00,187.57,187.71,187.53,187.71,2604.0,175.4702,175.6012,175.4328,175.6012,2604.0
2020-08-13 15:45:00,187.62,187.67,187.43,187.51,2295.0,175.517,175.5638,175.3392,175.4141,2295.0
2020-08-13 15:50:00,187.53,187.61,187.44,187.57,3055.0,175.4328,175.5076,175.3486,175.4702,3055.0
2020-08-13 15:55:00,187.58,187.64,187.51,187.53,13881.0,175.4796,175.5357,175.4141,175.4328,13881.0
2020-08-14 09:30:00,187.28,187.38,187.15,187.27,6549.0,175.1989,175.2925,175.0773,175.1896,6549.0
2020-08-14 09:35:00,187.18,187.35,187.18,187.35,1900.0,175.1054,175.2644,175.1054,175.2644,1900.0
2020-08-14 09:40:00,187.37,187.37,187.35,187.35,2350.0,175.2831,175.2831,175.2644,175.2644,2350.0
2020-08-14 09:45:00,187.41,187.41,187.11,187.21,2663.0,175.3205,175.3205,175.0399,175.1334,2663.0
2020-08-14 09:50:00,187.08,187.37,187.07,187.36,2180.0,175.0118,175.2831,175.0025,175.2738,2180.0
2020-08-14 09:55:00,187.31,187.48,187.31,187.42,9085.0,175.227,175.386,175.227,175.3299,9085.0
2020-08-14 10:00:00,187.51,187.55,187.48,187.5,1435.0,175.4141,175.4515,175.386,175.4047,1435.0
2020-08-14 10:05:00,187.51,187.56,187.45,187.45,1740.0,175.4141,175.4609,175.358,175.358,1740.0
2020-08-14 10:10:00,187.55,187.55,187.26,187.26,2344.0,175.4515,175.4515,175.1802,175.1802,2344.0
2020-08-14 10:15:00,187.3,187.45,187.27,187.37,7059.0,175.2176,175.358,175.1896,175.2831,7059.0
2020-08-14 10:20:00,187.29,187.41,187.18,187.4,2881.0,175.2083,175.3205,175.1054,175.3112,2881.0
2020-08-14 10:25:00,187.35,187.4,187.28,187.28,1987.0,175.2644,175.3112,175.1989,175.1989,1987.0
2020-08-14 10:30:00,187.2,187.48,187.2,187.45,2733.0,175.1241,175.386,175.1241,175.358,2733.0
2020-08-14 10:35:00,187.42,187.48,187.42,187.48,1000.0,175.3299,175.386,175.3299,175.386,1000.0
2020-08-14 10:40:00,187.58,187.59,187.5,187.5,847.0,175.4796,175.4889,175.4047,175.4047,847.0
2020-08-14 10:45:00,187.57,187.66,187.57,187.66,975.0,175.4702,175.5544,175.4702,175.5544,975.0
2020-08-14 10:50:00,187.68,187.68,187.54,187.57,1925.0,175.5731,175.5731,175.4421,175.4702,1925.0
2020-08-14 10:55:00,187.44,187.45,187.44,187.45,500.0,175.3486,175.358,175.3486,175.358,500.0
2020-08-14 11:00:00,187.42,187.42,187.3,187.3,53100.0,175.3299,175.3299,175.2176,175.2176,53100.0
2020-08-14 11:05:00,187.47,187.59,187.46,187.59,1162.0,175.3767,175.4889,175.3673,175.4889,1162.0
2020-08-14 11:10:00,187.54,187.54,187.54,187.54,200.0,175.4421,175.4421,175.4421,175.4421,200.0
2020-08-14 11:15:00,187.57,187.63,187.56,187.57,2095.0,175.4702,175.5263,175.4609,175.4702,2095.0
2020-08-14 11:20:00,187.72,187.72,187.72,187.72,238.0,175.6105,175.6105,175.6105,175.6105,238.0
2020-08-14 11:25:00,187.72,187.72,187.72,187.72,0.0,175.6105,175.6105,175.6105,175.6105,0.0
2020-08-14 11:30:00,187.72,187.72,187.72,187.72,0.0,175.6105,175.6105,175.6105,175.6105,0.0
2020-08-14 11:35:00,187.72,187.73,187.72,187.72,1084.0,175.6105,175.6199,175.6105,175.6105,1084.0
2020-08-14 11:40:00,187.75,187.76,187.67,187.73,757.0,175.6386,175.648,175.5638,175.6199,757.0
2020-08-14 11:45:00,187.73,187.73,187.68,187.68,1100.0,175.6199,175.6199,175.5731,175.5731,1100.0
2020-08-14 11:50:00,187.68,187.69,187.65,187.65,719.0,175.5731,175.5825,175.5451,175.5451,719.0
2020-08-14 11:55:00,187.54,187.57,187.54,187.56,1096.0,175.4421,175.4702,175.4421,175.4609,1096.0
2020-08-14 12:00:00,187.7,187.7,187.7,187.7,400.0,175.5918,175.5918,175.5918,175.5918,400.0
2020-08-14 12:05:00,187.72,187.74,187.71,187.71,1941.0,175.6105,175.6292,175.6012,175.6012,1941.0
2020-08-14 12:10:00,187.75,187.79,187.68,187.7,3403.0,175.6386,175.676,175.5731,175.5918,3403.0
2020-08-14 12:15:00,187.65,187.7,187.62,187.63,1573.0,175.5451,175.5918,175.517,175.5263,1573.0
2020-08-14 12:20:00,187.62,187.63,187.62,187.63,295.0,175.517,175.5263,175.517,175.5263,295.0
2020-08-14 12:25:00,187.61,187.61,187.6,187.6,233.0,175.5076,175.5076,175.4983,175.4983,233.0
2020-08-14 12:30:00,187.65,187.65,187.64,187.65,800.0,175.5451,175.5451,175.5357,175.5451,800.0
2020-08-14 12:35:00,187.75,187.76,187.73,187.73,482.0,175.6386,175.648,175.6199,175.6199,482.0
2020-08-14 12:40:00,187.73,187.78,187.73,187.78,2244.0,175.6199,175.6667,175.6199,175.6667,2244.0
2020-08-14 12:45:00,187.75,187.75,187.75,187.75,3732.0,175.6386,175.6386,175.6386,175.6386,3732.0
2020-08-14 12:50:00,187.71,187.71,187.66,187.69,685.0,175.6012,175.6012,175.5544,175.5825,685.0
2020-08-14 12:55:00,187.67,187.68,187.67,187.67,303.0,175.5638,175.5731,175.5638,175.5638,303.0
2020-08-14 13:00:00,187.63,187.63,187.62,187.63,500.0,175.5263,175.5263,175.517,175.5263,500.0
2020-08-14 13:05:00,187.56,187.6,187.54,187.6,494.0,175.4609,175.4983,175.4421,175.4983,494.0
2020-08-14 13:10:00,187.62,187.63,187.62,187.62,135.0,175.517,175.5263,175.517,175.517,135.0
2020-08-14 13:15:00,187.69,187.69,187.69,187.69,100.0,175.5825,175.5825,175.5825,175.5825,100.0
2020-08-14 13:20:00,187.64,187.69,187.63,187.69,8545.0,175.5357,175.5825,175.5263,175.5825,8545.0
2020-08-14 13:25:00,187.64,187.72,187.64,187.72,28202.0,175.5357,175.6105,175.5357,175.6105,28202.0
2020-08-14 13:30:00,187.77,187.77,187.72,187.72,359.0,175.6573,175.6573,175.6105,175.6105,359.0
2020-08-14 13:35:00,187.72,187.75,187.67,187.68,801.0,175.6105,175.6386,175.5638,175.5731,801.0
2020-08-14 13:40:00,187.76,187.76,187.69,187.73,435.0,175.648,175.648,175.5825,175.6199,435.0
2020-08-14 13:45:00,187.69,187.76,187.69,187.76,200.0,175.5825,175.648,175.5825,175.648,200.0
2020-08-14 13:50:00,187.72,187.78,187.72,187.76,321.0,175.6105,175.6667,175.6105,175.648,321.0
2020-08-14 13:55:00,187.76,187.82,187.76,187.81,2083.0,175.648,175.7041,175.648,175.6947,2083.0
2020-08-14 14:00:00,187.84,187.84,187.73,187.74,535.0,175.7228,175.7228,175.6199,175.6292,535.0
2020-08-14 14:05:00,187.76,187.76,187.75,187.76,1617.0,175.648,175.648,175.6386,175.648,1617.0
2020-08-14 14:10:00,187.7,187.71,187.7,187.7,530.0,175.5918,175.6012,175.5918,175.5918,530.0
2020-08-14 14:15:00,187.7,187.7,187.7,187.7,0.0,175.5918,175.5918,175.5918,175.5918,0.0
2020-08-14 14:20:00,187.7,187.7,187.7,187.7,0.0,175.5918,175.5918,175.5918,175.5918,0.0
2020-08-14 14:25:00,187.54,187.65,187.52,187.61,3247.0,175.4421,175.5451,175.4234,175.5076,3247.0
2020-08-14 14:30:00,187.67,187.69,187.63,187.69,944.0,175.5638,175.5825,175.5263,175.5825,944.0
2020-08-14 14:35:00,187.63,187.63,187.61,187.61,828.0,175.5263,175.5263,175.5076,175.5076,828.0
2020-08-14 14:40:00,187.53,187.56,187.45,187.46,1467.0,175.4328,175.4609,175.358,175.3673,1467.0
2020-08-14 14:45:00,187.41,187.44,187.41,187.43,6001.0,175.3205,175.3486,175.3205,175.3392,6001.0
2020-08-14 14:50:00,187.39,187.51,187.38,187.41,3509.0,175.3018,175.4141,175.2925,175.3205,3509.0
2020-08-14 14:55:00,187.41,187.41,187.41,187.41,0.0,175.3205,175.3205,175.3205,175.3205,0.0
2020-08-14 15:00:00,187.38,187.39,187.3,187.31,703.0,175.2925,175.3018,175.2176,175.227,703.0
2020-08-14 15:05:00,187.4,187.42,187.32,187.33,917.0,175.3112,175.3299,175.2363,175.2457,917.0
2020-08-14 15:10:00,187.31,187.32,187.24,187.24,400.0,175.227,175.2363,175.1615,175.1615,400.0
2020-08-14 15:15:00,187.15,187.22,187.1,187.1,2609.0,175.0773,175.1428,175.0305,175.0305,2609.0
2020-08-14 15:20:00,187.15,187.15,187.02,187.03,2373.0,175.0773,175.0773,174.9557,174.965,2373.0
2020-08-14 15:25:00,187.04,187.22,187.02,187.16,4402.0,174.9744,175.1428,174.9557,175.0867,4402.0
2020-08-14 15:30:00,187.06,187.12,187.06,187.12,979.0,174.9931,175.0492,174.9931,175.0492,979.0
2020-08-14 15:35:00,187.08,187.08,186.96,187.0,4456.0,175.0118,175.0118,174.8996,174.937,4456.0
2020-08-14 15:40:00,186.97,187.16,186.97,187.16,1965.0,174.9089,175.0867,174.9089,175.0867,1965.0
2020-08-14 15:45:00,187.09,187.09,187.09,187.09,200.0,175.0212,175.0212,175.0212,175.0212,200.0
2020-08-14 15:50:00,186.94,187.29,186.94,187.29,8725.0,174.8809,175.2083,174.8809,175.2083,8725.0
2020-08-14 15:55:00,187.38,187.5,187.36,187.45,101899.0,175.2925,175.4047,175.2738,175.358,101899.0
2020-08-17 09:30:00,188.06,188.17,187.95,188.17,9817.0,175.9286,176.0315,175.8257,176.0315,9817.0
2020-08-17 09:35:00,188.15,188.21,188.13,188.19,2181.0,176.0128,176.0689,175.9941,176.0502,2181.0
2020-08-17 09:40:00,188.28,188.33,188.28,188.33,200.0,176.1344,176.1812,176.1344,176.1812,200.0
2020-08-17 09:45:00,188.29,188.34,188.27,188.28,5222.0,176.1438,176.1905,176.1251,176.1344,5222.0
2020-08-17 09:50:00,188.27,188.3,188.2,188.22,6018.0,176.1251,176.1531,176.0596,176.0783,6018.0
2020-08-17 09:55:00,188.24,188.24,188.15,188.19,4038.0,176.097,176.097,176.0128,176.0502,4038.0
2020-08-17 10:00:00,188.21,188.23,188.13,188.15,1105.0,176.0689,176.0876,175.9941,176.0128,1105.0
2020-08-17 10:05:00,188.13,188.13,188.09,188.1,5236.0,175.9941,175.9941,175.9567,175.966,5236.0
2020-08-17 10:10:00,188.12,188.15,188.09,188.09,95425.0,175.9847,176.0128,175.9567,175.9567,95425.0
2020-08-17 10:15:00,188.09,188.11,188.0,188.0,3100.0,175.9567,175.9754,175.8725,175.8725,3100.0
2020-08-17 10:20:00,188.01,188.19,188.01,188.19,1452.0,175.8818,176.0502,175.8818,176.0502,1452.0
2020-08-17 10:25:00,188.24,188.25,188.21,188.25,2000.0,176.097,176.1063,176.0689,176.1063,2000.0
2020-08-17 10:30:00,188.28,188.34,188.27,188.33,916.0,176.1344,176.1905,176.1251,176.1812,916.0
2020-08-17 10:35:00,188.32,188.33,188.31,188.32,1208.0,176.1718,176.1812,176.1625,176.1718,1208.0
2020-08-17 10:40:00,188.26,188.34,188.26,188.34,5009.0,176.1157,176.1905,176.1157,176.1905,5009.0
2020-08-17 10:45:00,188.33,188.34,188.28,188.32,1167.0,176.1812,176.1905,176.1344,176.1718,1167.0
2020-08-17 10:50:00,188.33,188.45,188.33,188.45,919.0,176.1812,176.2934,176.1812,176.2934,919.0
2020-08-17 10:55:00,188.44,188.44,188.31,188.33,1100.0,176.2841,176.2841,176.1625,176.1812,1100.0
2020-08-17 11:00:00,188.27,188.27,188.13,188.18,838.0,176.1251,176.1251,175.9941,176.0409,838.0
2020-08-17 11:05:00,188.17,188.19,188.17,188.19,1916.0,176.0315,176.0502,176.0315,176.0502,1916.0
2020-08-17 11:10:00,188.21,188.31,188.21,188.29,1037.0,176.0689,176.1625,176.0689,176.1438,1037.0
2020-08-17 11:15:00,188.32,188.38,188.32,188.37,2546.0,176.1718,176.228,176.1718,176.2186,2546.0
2020-08-17 11:20:00,188.37,188.37,188.33,188.33,3431.0,176.2186,176.2186,176.1812,176.1812,3431.0
2020-08-17 11:25:00,188.34,188.4,188.31,188.4,10159.0,176.1905,176.2467,176.1625,176.2467,10159.0
2020-08-17 11:30:00,188.36,188.37,188.23,188.23,1813.0,176.2092,176.2186,176.0876,176.0876,1813.0
2020-08-17 11:35:00,188.22,188.27,188.22,188.27,2214.0,176.0783,176.1251,176.0783,176.1251,2214.0
2020-08-17 11:40:00,188.23,188.3,188.19,188.22,3076.0,176.0876,176.1531,176.0502,176.0783,3076.0
2020-08-17 11:45:00,188.2,188.26,188.2,188.24,1354.0,176.0596,176.1157,176.0596,176.097,1354.0
2020-08-17 11:50:00,188.26,188.26,188.26,188.26,600.0,176.1157,176.1157,176.1157,176.1157,600.0
2020-08-17 11:55:00,188.28,188.33,188.28,188.33,3533.0,176.1344,176.1812,176.1344,176.1812,3533.0
2020-08-17 12:00:00,188.36,188.37,188.34,188.35,600.0,176.2092,176.2186,176.1905,176.1999,600.0
2020-08-17 12:05:00,188.33,188.34,188.33,188.33,300.0,176.1812,176.1905,176.1812,176.1812,300.0
2020-08-17 12:10:00,188.28,188.28,188.21,188.22,600.0,176.1344,176.1344,176.0689,176.0783,600.0
2020-08-17 12:15:00,188.25,188.26,188.24,188.24,1100.0,176.1063,176.1157,176.097,176.097,1100.0
2020-08-17 12:20:00,188.22,188.26,188.22,188.25,633.0,176.0783,176.1157,176.0783,176.1063,633.0
2020-08-17 12:25:00,188.28,188.28,188.24,188.24,551.0,176.1344,176.1344,176.097,176.097,551.0
2020-08-17 12:30:00,188.25,188.31,188.25,188.28,1345.0,176.1063,176.1625,176.1063,176.1344,1345.0
2020-08-17 12:35:00,188.3,188.34,188.3,188.34,1243.0,176.1531,176.1905,176.1531,176.1905,1243.0
2020-08-17 12:40:00,188.33,188.35,188.31,188.35,947.0,176.1812,176.1999,176.1625,176.1999,947.0
2020-08-17 12:45:00,188.4,188.43,188.4,188.43,500.0,176.2467,176.2747,176.2467,176.2747,500.0
2020-08-17 12:50:00,188.45,188.45,188.43,188.43,1965.0,176.2934,176.2934,176.2747,176.2747,1965.0
2020-08-17 12:55:00,188.41,188.42,188.41,188.42,631.0,176.256,176.2654,176.256,176.2654,631.0
2020-08-17 13:00:00,188.42,188.42,188.41,188.41,200.0,176.2654,176.2654,176.256,176.256,200.0
2020-08-17 13:05:00,188.41,188.41,188.39,188.4,3588.0,176.256,176.256,176.2373,176.2467,3588.0
2020-08-17 13:10:00,188.41,188.42,188.4,188.42,700.0,176.256,176.2654,176.2467,176.2654,700.0
2020-08-17 13:15:00,188.44,188.46,188.42,188.42,1716.0,176.2841,176.3028,176.2654,176.2654,1716.0
2020-08-17 13:20:00,188.44,188.44,188.39,188.4,2100.0,176.2841,176.2841,176.2373,176.2467,2100.0
2020-08-17 13:25:00,188.42,188.42,188.36,188.36,11197.0,176.2654,176.2654,176.2092,176.2092,11197.0
2020-08-17 13:30:00,188.41,188.46,188.39,188.45,10551.0,176.256,176.3028,176.2373,176.2934,10551.0
2020-08-17 13:35:00,188.46,188.46,188.42,188.42,2595.0,176.3028,176.3028,176.2654,176.2654,2595.0
2020-08-17 13:40:00,188.43,188.45,188.43,188.44,2186.0,176.2747,176.2934,176.2747,176.2841,2186.0
2020-08-17 13:45:00,188.45,188.45,188.41,188.43,2079.0,176.2934,176.2934,176.256,176.2747,2079.0
2020-08-17 13:50:00,188.44,188.44,188.38,188.38,5004.0,176.2841,176.2841,176.228,176.228,5004.0
2020-08-17 13:55:00,188.41,188.41,188.37,188.4,10535.0,176.256,176.256,176.2186,176.2467,10535.0
2020-08-17 14:00:00,188.42,188.42,188.4,188.4,200.0,176.2654,176.2654,176.2467,176.2467,200.0
2020-08-17 14:05:00,188.38,188.38,188.36,188.38,712.0,176.228,176.228,176.2092,176.228,712.0
2020-08-17 14:10:00,188.38,188.4,188.37,188.4,532.0,176.228,176.2467,176.2186,176.2467,532.0
2020-08-17 14:15:00,188.42,188.43,188.42,188.43,652.0,176.2654,176.2747,176.2654,176.2747,652.0
2020-08-17 14:20:00,188.4,188.43,188.4,188.43,627.0,176.2467,176.2747,176.2467,176.2747,627.0
2020-08-17 14:25:00,188.45,188.46,188.41,188.41,1093.0,176.2934,176.3028,176.256,176.256,1093.0
2020-08-17 14:30:00,188.42,188.46,188.42,188.45,1658.0,176.2654,176.3028,176.2654,176.2934,1658.0
2020-08-17 14:35:00,188.45,188.46,188.44,188.45,1758.0,176.2934,176.3028,176.2841,176.2934,1758.0
2020-08-17 14:40:00,188.45,188.45,188.4,188.42,3018.0,176.2934,176.2934,176.2467,176.2654,3018.0
2020-08-17 14:45:00,188.43,188.43,188.31,188.31,1435.0,176.2747,176.2747,176.1625,176.1625,1435.0
2020-08-17 14:50:00,188.33,188.33,188.29,188.31,1200.0,176.1812,176.1812,176.1438,176.1625,1200.0
2020-08-17 14:55:00,188.3,188.35,188.3,188.34,1897.0,176.1531,176.1999,176.1531,176.1905,1897.0
2020-08-17 15:00:00,188.34,188.35,188.29,188.29,2604.0,176.1905,176.1999,176.1438,176.1438,2604.0
2020-08-17 15:05:00,188.27,188.3,188.21,188.25,2226.0,176.1251,176.1531,176.0689,176.1063,2226.0
2020-08-17 15:10:00,188.23,188.24,188.18,188.2,1982.0,176.0876,176.097,176.0409,176.0596,1982.0
2020-08-17 15:15:00,188.2,188.31,188.2,188.31,1824.0,176.0596,176.1625,176.0596,176.1625,1824.0
2020-08-17 15:20:00,188.28,188.3,188.24,188.29,1912.0,176.1344,176.1531,176.097,176.1438,1912.0
2020-08-17 15:25:00,188.28,188.39,188.28,188.39,1605.0,176.1344,176.2373,176.1344,176.2373,1605.0
2020-08-17 15:30:00,188.38,188.41,188.37,188.38,911.0,176.228,176.256,176.2186,176.228,911.0
2020-08-17 15:35:00,188.4,188.43,188.39,188.39,2207.0,176.2467,176.2747,176.2373,176.2373,2207.0
2020-08-17 15:40:00,188.4,188.46,188.4,188.46,5894.0,176.2467,176.3028,176.2467,176.3028,5894.0
2020-08-17 15:45:00,188.46,188.49,188.4,188.46,7083.0,176.3028,176.3309,176.2467,176.3028,7083.0
2020-08-17 15:50:00,188.48,188.48,188.37,188.38,3643.0,176.3215,176.3215,176.2186,176.228,3643.0
2020-08-17 15:55:00,188.38,188.38,188.26,188.28,8712.0,176.228,176.228,176.1157,176.1344,8712.0
2020-08-18 09:30:00,188.57,188.8,188.57,188.78,15108.0,176.4057,176.6209,176.4057,176.6022,15108.0
2020-08-18 09:35:00,188.81,188.91,188.74,188.91,2189.0,176.6302,176.7238,176.5647,176.7238,2189.0
2020-08-18 09:40:00,188.86,188.97,188.86,188.96,2121.0,176.677,176.7799,176.677,176.7705,2121.0
2020-08-18 09:45:00,188.88,189.01,188.88,188.99,2026.0,176.6957,176.8173,176.6957,176.7986,2026.0
2020-08-18 09:50:00,188.94,188.95,188.54,188.54,3172.0,176.7518,176.7612,176.3776,176.3776,3172.0
2020-08-18 09:55:00,188.52,188.63,188.51,188.56,11221.0,176.3589,176.4618,176.3496,176.3963,11221.0
2020-08-18 10:00:00,188.6,188.62,188.58,188.59,606.0,176.4338,176.4525,176.4151,176.4244,606.0
2020-08-18 10:05:00,188.63,188.63,188.1,188.1,1706.0,176.4618,176.4618,175.966,175.966,1706.0
2020-08-18 10:10:00,188.14,188.19,188.06,188.19,2627.0,176.0034,176.0502,175.9286,176.0502,2627.0
2020-08-18 10:15:00,188.25,188.31,188.25,188.31,4235.0,176.1063,176.1625,176.1063,176.1625,4235.0
2020-08-18 10:20:00,188.31,188.31,188.06,188.06,17500.0,176.1625,176.1625,175.9286,175.9286,17500.0
2020-08-18 10:25:00,188.06,188.13,187.78,187.78,17500.0,175.9286,175.9941,175.6667,175.6667,17500.0
2020-08-18 10:30:00,187.68,187.94,187.63,187.93,3460.0,175.5731,175.8163,175.5263,175.807,3460.0
2020-08-18 10:35:00,187.97,188.05,187.96,188.03,1366.0,175.8444,175.9192,175.8351,175.9005,1366.0
2020-08-18 10:40:00,188.0,188.04,187.86,187.97,16490.0,175.8725,175.9099,175.7415,175.8444,16490.0
2020-08-18 10:45:00,188.01,188.07,187.9,188.0,1314.0,175.8818,175.938,175.7789,175.8725,1314.0
2020-08-18 10:50:00,188.17,188.26,188.17,188.24,1510.0,176.0315,176.1157,176.0315,176.097,1510.0
2020-08-18 10:55:00,188.22,188.24,188.22,188.24,300.0,176.0783,176.097,176.0783,176.097,300.0
2020-08-18 11:00:00,188.29,188.32,188.27,188.28,8766.0,176.1438,176.1718,176.1251,176.1344,8766.0
2020-08-18 11:05:00,188.28,188.4,188.28,188.37,769.0,176.1344,176.2467,176.1344,176.2186,769.0
2020-08-18 11:10:00,188.36,188.37,188.36,188.37,502.0,176.2092,176.2186,176.2092,176.2186,502.0
2020-08-18 11:15:00,188.39,188.44,188.39,188.44,689.0,176.2373,176.2841,176.2373,176.2841,689.0
2020-08-18 11:20:00,188.41,188.5,188.4,188.5,1657.0,176.256,176.3402,176.2467,176.3402,1657.0
2020-08-18 11:25:00,188.58,188.59,188.58,188.59,240.0,176.4151,176.4244,176.4151,176.4244,240.0
2020-08-18 11:30:00,188.6,188.64,188.58,188.64,400.0,176.4338,176.4712,176.4151,176.4712,400.0
2020-08-18 11:35:00,188.65,188.65,188.63,188.63,431.0,176.4805,176.4805,176.4618,176.4618,431.0
2020-08-18 11:40:00,188.61,188.65,188.61,188.62,906.0,176.4431,176.4805,176.4431,176.4525,906.0
2020-08-18 11:45:00,188.62,188.62,188.62,188.62,0.0,176.4525,176.4525,176.4525,176.4525,0.0
2020-08-18 11:50:00,188.58,188.63,188.57,188.63,714.0,176.4151,176.4618,176.4057,176.4618,714.0
2020-08-18 11:55:00,188.63,188.63,188.62,188.63,710.0,176.4618,176.4618,176.4525,176.4618,710.0
2020-08-18 12:00:00,188.68,188.71,188.63,188.64,2255.0,176.5086,176.5367,176.4618,176.4712,2255.0
2020-08-18 12:05:00,188.69,188.71,188.69,188.71,200.0,176.518,176.5367,176.518,176.5367,200.0
2020-08-18 12:10:00,188.68,188.7,188.64,188.65,1985.0,176.5086,176.5273,176.4712,176.4805,1985.0
2020-08-18 12:15:00,188.66,188.66,188.56,188.58,2603.0,176.4899,176.4899,176.3963,176.4151,2603.0
2020-08-18 12:20:00,188.6,188.6,188.59,188.59,200.0,176.4338,176.4338,176.4244,176.4244,200.0
2020-08-18 12:25:00,188.6,188.62,188.6,188.61,692.0,176.4338,176.4525,176.4338,176.4431,692.0
2020-08-18 12:30:00,188.68,188.78,188.68,188.78,575.0,176.5086,176.6022,176.5086,176.6022,575.0
2020-08-18 12:35:00,188.74,188.74,188.74,188.74,100.0,176.5647,176.5647,176.5647,176.5647,100.0
2020-08-18 12:40:00,188.73,188.83,188.73,188.83,200.0,176.5554,176.6489,176.5554,176.6489,200.0
2020-08-18 12:45:00,188.81,188.85,188.8,188.83,2706.0,176.6302,176.6676,176.6209,176.6489,2706.0
2020-08-18 12:50:00,188.8,188.83,188.8,188.83,566.0,176.6209,176.6489,176.6209,176.6489,566.0
2020-08-18 12:55:00,188.8,188.8,188.79,188.79,913.0,176.6209,176.6209,176.6115,176.6115,913.0
2020-08-18 13:00:00,188.75,188.82,188.75,188.8,1865.0,176.5741,176.6396,176.5741,176.6209,1865.0
2020-08-18 13:05:00,188.8,188.9,188.8,188.9,5951.0,176.6209,176.7144,176.6209,176.7144,5951.0
2020-08-18 13:10:00,188.91,188.91,188.91,188.91,100.0,176.7238,176.7238,176.7238,176.7238,100.0
2020-08-18 13:15:00,188.8,188.85,188.8,188.85,216.0,176.6209,176.6676,176.6209,176.6676,216.0
2020-08-18 13:20:00,188.82,188.82,188.69,188.69,834.0,176.6396,176.6396,176.518,176.518,834.0
2020-08-18 13:25:00,188.72,188.76,188.72,188.72,2646.0,176.546,176.5834,176.546,176.546,2646.0
2020-08-18 13:30:00,188.78,188.83,188.78,188.8,708.0,176.6022,176.6489,176.6022,176.6209,708.0
2020-08-18 13:35:00,188.84,188.88,188.83,188.88,373.0,176.6583,176.6957,176.6489,176.6957,373.0
2020-08-18 13:40:00,188.93,188.93,188.85,188.85,1437.0,176.7425,176.7425,176.6676,176.6676,1437.0
2020-08-18 13:45:00,188.86,188.86,188.86,188.86,100.0,176.677,176.677,176.677,176.677,100.0
2020-08-18 13:50:00,188.89,188.89,188.86,188.88,429.0,176.7051,176.7051,176.677,176.6957,429.0
2020-08-18 13:55:00,188.87,188.9,188.86,188.86,2070.0,176.6864,176.7144,176.677,176.677,2070.0
2020-08-18 14:00:00,188.83,188.83,188.74,188.74,7570.0,176.6489,176.6489,176.5647,176.5647,7570.0
2020-08-18 14:05:00,188.8,188.83,188.8,188.83,400.0,176.6209,176.6489,176.6209,176.6489,400.0
2020-08-18 14:10:00,188.83,188.84,188.74,188.74,2240.0,176.6489,176.6583,176.5647,176.5647,2240.0
2020-08-18 14:15:00,188.78,188.81,188.74,188.78,23859.0,176.6022,176.6302,176.5647,176.6022,23859.0
2020-08-18 14:20:00,188.79,188.79,188.78,188.79,1568.0,176.6115,176.6115,176.6022,176.6115,1568.0
2020-08-18 14:25:00,188.85,188.87,188.84,188.84,939.0,176.6676,176.6864,176.6583,176.6583,939.0
2020-08-18 14:30:00,188.85,188.85,188.82,188.85,754.0,176.6676,176.6676,176.6396,176.6676,754.0
2020-08-18 14:35:00,188.85,188.86,188.85,188.86,1200.0,176.6676,176.677,176.6676,176.677,1200.0
2020-08-18 14:40:00,188.81,188.86,188.81,188.85,1692.0,176.6302,176.677,176.6302,176.6676,1692.0
2020-08-18 14:45:00,188.84,188.88,188.81,188.87,2313.0,176.6583,176.6957,176.6302,176.6864,2313.0
2020-08-18 14:50:00,188.87,188.9,188.87,188.9,1231.0,176.6864,176.7144,176.6864,176.7144,1231.0
2020-08-18 14:55:00,188.89,188.96,188.89,188.92,2651.0,176.7051,176.7705,176.7051,176.7331,2651.0
2020-08-18 15:00:00,188.91,188.91,188.85,188.87,1320.0,176.7238,176.7238,176.6676,176.6864,1320.0
2020-08-18 15:05:00,188.84,188.86,188.8,188.8,1100.0,176.6583,176.677,176.6209,176.6209,1100.0
2020-08-18 15:10:00,188.82,188.96,188.82,188.96,800.0,176.6396,176.7705,176.6396,176.7705,800.0
2020-08-18 15:15:00,189.02,189.02,188.83,188.92,2439.0,176.8267,176.8267,176.6489,176.7331,2439.0
2020-08-18 15:20:00,188.94,188.97,188.85,188.85,1888.0,176.7518,176.7799,176.6676,176.6676,1888.0
2020-08-18 15:25:00,188.77,188.8,188.77,188.79,1193.0,176.5928,176.6209,176.5928,176.6115,1193.0
2020-08-18 15:30:00,188.83,188.93,188.8,188.87,3724.0,176.6489,176.7425,176.6209,176.6864,3724.0
2020-08-18 15:35:00,188.9,188.9,188.76,188.77,1533.0,176.7144,176.7144,176.5834,176.5928,1533.0
2020-08-18 15:40:00,188.75,188.89,188.75,188.81,2400.0,176.5741,176.7051,176.5741,176.6302,2400.0
2020-08-18 15:45:00,188.77,188.85,188.77,188.79,1468.0,176.5928,176.6676,176.5928,176.6115,1468.0
2020-08-18 15:50:00,188.73,188.73,188.64,188.69,2637.0,176.5554,176.5554,176.4712,176.518,2637.0
2020-08-18 15:55:00,188.67,188.73,188.6,188.73,10955.0,176.4993,176.5554,176.4338,176.5554,10955.0
2020-08-19 09:30:00,188.93,189.08,188.77,188.9,174387.0,176.7425,176.8828,176.5928,176.7144,174387.0
2020-08-19 09:35:00,188.9,188.99,188.85,188.97,6180.0,176.7144,176.7986,176.6676,176.7799,6180.0
2020-08-19 09:40:00,188.9,188.96,188.84,188.91,3593.0,176.7144,176.7705,176.6583,176.7238,3593.0
2020-08-19 09:45:00,188.91,188.94,188.72,188.74,11036.0,176.7238,176.7518,176.546,176.5647,11036.0
2020-08-19 09:50:00,188.7,188.84,188.7,188.74,17136.0,176.5273,176.6583,176.5273,176.5647,17136.0
2020-08-19 09:55:00,188.72,188.79,188.63,188.74,10501.0,176.546,176.6115,176.4618,176.5647,10501.0
2020-08-19 10:00:00,188.75,188.87,188.75,188.83,11723.0,176.5741,176.6864,176.5741,176.6489,11723.0
2020-08-19 10:05:00,188.87,188.9,188.81,188.84,9241.0,176.6864,176.7144,176.6302,176.6583,9241.0
2020-08-19 10:10:00,188.78,188.86,188.76,188.86,1859.0,176.6022,176.677,176.5834,176.677,1859.0
2020-08-19 10:15:00,188.85,188.88,188.84,188.86,6021.0,176.6676,176.6957,176.6583,176.677,6021.0
2020-08-19 10:20:00,188.86,188.89,188.81,188.89,3645.0,176.677,176.7051,176.6302,176.7051,3645.0
2020-08-19 10:25:00,188.95,188.95,188.89,188.91,3121.0,176.7612,176.7612,176.7051,176.7238,3121.0
2020-08-19 10:30:00,188.95,189.01,188.95,188.99,1700.0,176.7612,176.8173,176.7612,176.7986,1700.0
2020-08-19 10:35:00,189.0,189.05,188.97,188.98,8342.0,176.808,176.8547,176.7799,176.7893,8342.0
2020-08-19 10:40:00,188.99,189.01,188.96,188.97,2254.0,176.7986,176.8173,176.7705,176.7799,2254.0
2020-08-19 10:45:00,188.98,188.99,188.94,188.99,9955.0,176.7893,176.7986,176.7518,176.7986,9955.0
2020-08-19 10:50:00,188.97,189.03,188.96,189.01,21288.0,176.7799,176.836,176.7705,176.8173,21288.0
2020-08-19 10:55:00,189.02,189.03,188.91,188.96,11063.0,176.8267,176.836,176.7238,176.7705,11063.0
2020-08-19 11:00:00,188.98,189.07,188.88,188.91,16080.0,176.7893,176.8734,176.6957,176.7238,16080.0
2020-08-19 11:05:00,188.91,188.97,188.91,188.91,16617.0,176.7238,176.7799,176.7238,176.7238,16617.0
2020-08-19 11:10:00,188.92,188.95,188.88,188.89,10710.0,176.7331,176.7612,176.6957,176.7051,10710.0
2020-08-19 11:15:00,188.89,188.95,188.89,188.91,1717.0,176.7051,176.7612,176.7051,176.7238,1717.0
2020-08-19 11:20:00,188.9,188.94,188.87,188.94,1101.0,176.7144,176.7518,176.6864,176.7518,1101.0
2020-08-19 11:25:00,188.98,189.04,188.98,189.01,723.0,176.7893,176.8454,176.7893,176.8173,723.0
2020-08-19 11:30:00,189.12,189.19,189.11,189.19,1238.0,176.9202,176.9857,176.9109,176.9857,1238.0
2020-08-19 11:35:00,189.22,189.23,189.18,189.18,3990.0,177.0138,177.0231,176.9764,176.9764,3990.0
2020-08-19 11:40:00,189.2,189.23,189.2,189.22,1919.0,176.9951,177.0231,176.9951,177.0138,1919.0
2020-08-19 11:45:00,189.22,189.22,189.16,189.16,1503.0,177.0138,177.0138,176.9576,176.9576,1503.0
2020-08-19 11:50:00,189.18,189.21,189.18,189.2,2585.0,176.9764,177.0044,176.9764,176.9951,2585.0
2020-08-19 11:55:00,189.2,189.22,189.18,189.21,981.0,176.9951,177.0138,176.9764,177.0044,981.0
2020-08-19 12:00:00,189.19,189.22,189.18,189.18,1318.0,176.9857,177.0138,176.9764,176.9764,1318.0
2020-08-19 12:05:00,189.13,189.15,189.1,189.1,6273.0,176.9296,176.9483,176.9015,176.9015,6273.0
2020-08-19 12:10:00,189.11,189.13,189.09,189.12,1020.0,176.9109,176.9296,176.8922,176.9202,1020.0
2020-08-19 12:15:00,189.09,189.12,189.09,189.1,774.0,176.8922,176.9202,176.8922,176.9015,774.0
2020-08-19 12:20:00,189.11,189.16,189.08,189.16,2447.0,176.9109,176.9576,176.8828,176.9576,2447.0
2020-08-19 12:25:00,189.14,189.16,189.11,189.14,2057.0,176.9389,176.9576,176.9109,176.9389,2057.0
2020-08-19 12:30:00,189.15,189.15,189.11,189.11,200.0,176.9483,176.9483,176.9109,176.9109,200.0
2020-08-19 12:35:00,189.11,189.11,189.1,189.11,266.0,176.9109,176.9109,176.9015,176.9109,266.0
2020-08-19 12:40:00,189.09,189.11,189.04,189.05,2697.0,176.8922,176.9109,176.8454,176.8547,2697.0
2020-08-19 12:45:00,189.05,189.05,189.05,189.05,0.0,176.8547,176.8547,176.8547,176.8547,0.0
2020-08-19 12:50:00,188.98,189.02,188.97,189.02,2495.0,176.7893,176.8267,176.7799,176.8267,2495.0
2020-08-19 12:55:00,189.02,189.02,188.97,189.02,929.0,176.8267,176.8267,176.7799,176.8267,929.0
2020-08-19 13:00:00,188.98,189.0,188.97,189.0,1691.0,176.7893,176.808,176.7799,176.808,1691.0
2020-08-19 13:05:00,189.04,189.04,189.02,189.04,725.0,176.8454,176.8454,176.8267,176.8454,725.0
2020-08-19 13:10:00,189.06,189.07,189.05,189.05,614.0,176.8641,176.8734,176.8547,176.8547,614.0
2020-08-19 13:15:00,189.06,189.08,189.05,189.08,1961.0,176.8641,176.8828,176.8547,176.8828,1961.0
2020-08-19 13:20:00,189.09,189.09,189.06,189.08,1365.0,176.8922,176.8922,176.8641,176.8828,1365.0
2020-08-19 13:25:00,189.09,189.1,189.06,189.06,3700.0,176.8922,176.9015,176.8641,176.8641,3700.0
2020-08-19 13:30:00,189.06,189.11,189.05,189.11,4102.0,176.8641,176.9109,176.8547,176.9109,4102.0
2020-08-19 13:35:00,189.09,189.12,189.07,189.1,911.0,176.8922,176.9202,176.8734,176.9015,911.0
2020-08-19 13:40:00,189.12,189.16,189.11,189.16,1405.0,176.9202,176.9576,176.9109,176.9576,1405.0
2020-08-19 13:45:00,189.19,189.2,189.15,189.2,1950.0,176.9857,176.9951,176.9483,176.9951,1950.0
2020-08-19 13:50:00,189.17,189.19,189.17,189.17,2853.0,176.967,176.9857,176.967,176.967,2853.0
2020-08-19 13:55:00,189.19,189.2,189.15,189.17,2419.0,176.9857,176.9951,176.9483,176.967,2419.0
2020-08-19 14:00:00,189.18,189.25,189.18,189.24,2073.0,176.9764,177.0418,176.9764,177.0325,2073.0
2020-08-19 14:05:00,189.23,189.24,188.88,189.05,201006.0,177.0231,177.0325,176.6957,176.8547,201006.0
2020-08-19 14:10:00,189.01,189.01,188.69,188.69,10038.0,176.8173,176.8173,176.518,176.518,10038.0
2020-08-19 14:15:00,188.72,188.75,188.45,188.45,3393.0,176.546,176.5741,176.2934,176.2934,3393.0
2020-08-19 14:20:00,188.48,188.61,188.24,188.56,6992.0,176.3215,176.4431,176.097,176.3963,6992.0
2020-08-19 14:25:00,188.58,188.59,188.33,188.45,3223.0,176.4151,176.4244,176.1812,176.2934,3223.0
2020-08-19 14:30:00,188.45,188.6,188.31,188.58,3565.0,176.2934,176.4338,176.1625,176.4151,3565.0
2020-08-19 14:35:00,188.56,188.56,188.34,188.47,1992.0,176.3963,176.3963,176.1905,176.3122,1992.0
2020-08-19 14:40:00,188.51,188.51,188.35,188.36,4540.0,176.3496,176.3496,176.1999,176.2092,4540.0
2020-08-19 14:45:00,188.43,188.66,188.43,188.58,6512.0,176.2747,176.4899,176.2747,176.4151,6512.0
2020-08-19 14:50:00,188.61,188.74,188.61,188.69,3287.0,176.4431,176.5647,176.4431,176.518,3287.0
2020-08-19 14:55:00,188.76,188.82,188.72,188.75,2738.0,176.5834,176.6396,176.546,176.5741,2738.0
2020-08-19 15:00:00,188.72,188.79,188.64,188.69,4451.0,176.546,176.6115,176.4712,176.518,4451.0
2020-08-19 15:05:00,188.68,188.79,188.68,188.75,2093.0,176.5086,176.6115,176.5086,176.5741,2093.0
2020-08-19 15:10:00,188.74,188.82,188.62,188.63,5020.0,176.5647,176.6396,176.4525,176.4618,5020.0
2020-08-19 15:15:00,188.64,188.7,188.53,188.53,6032.0,176.4712,176.5273,176.3683,176.3683,6032.0
2020-08-19 15:20:00,188.52,188.57,188.36,188.36,10419.0,176.3589,176.4057,176.2092,176.2092,10419.0
2020-08-19 15:25:00,188.39,188.45,188.24,188.3,4437.0,176.2373,176.2934,176.097,176.1531,4437.0
2020-08-19 15:30:00,188.34,188.38,188.28,188.28,6013.0,176.1905,176.228,176.1344,176.1344,6013.0
2020-08-19 15:35:00,188.36,188.36,188.14,188.18,14224.0,176.2092,176.2092,176.0034,176.0409,14224.0
2020-08-19 15:40:00,188.16,188.34,188.08,188.34,2115.0,176.0222,176.1905,175.9473,176.1905,2115.0
2020-08-19 15:45:00,188.27,188.27,187.75,187.77,5921.0,176.1251,176.1251,175.6386,175.6573,5921.0
2020-08-19 15:50:00,187.73,187.96,187.6,187.92,11543.0,175.6199,175.8351,175.4983,175.7976,11543.0
2020-08-19 15:55:00,187.91,188.01,187.81,187.95,43708.0,175.7883,175.8818,175.6947,175.8257,43708.0
2020-08-20 09:30:00,186.79,187.1,186.59,187.09,18879.0,174.7405,175.0305,174.5534,175.0212,18879.0
2020-08-20 09:35:00,187.2,187.38,187.19,187.36,2964.0,175.1241,175.2925,175.1147,175.2738,2964.0
2020-08-20 09:40:00,187.25,187.44,187.22,187.44,3214.0,175.1709,175.3486,175.1428,175.3486,3214.0
2020-08-20 09:45:00,187.46,187.49,187.46,187.49,400.0,175.3673,175.3954,175.3673,175.3954,400.0
2020-08-20 09:50:00,187.51,187.58,187.5,187.58,2986.0,175.4141,175.4796,175.4047,175.4796,2986.0
2020-08-20 09:55:00,187.65,187.69,187.65,187.67,2700.0,175.5451,175.5825,175.5451,175.5638,2700.0
2020-08-20 10:00:00,187.56,187.66,187.56,187.59,3069.0,175.4609,175.5544,175.4609,175.4889,3069.0
2020-08-20 10:05:00,187.62,187.68,187.56,187.68,1085.0,175.517,175.5731,175.4609,175.5731,1085.0
2020-08-20 10:10:00,187.76,187.76,187.68,187.68,1804.0,175.648,175.648,175.5731,175.5731,1804.0
2020-08-20 10:15:00,187.81,187.96,187.8,187.96,1109.0,175.6947,175.8351,175.6854,175.8351,1109.0
2020-08-20 10:20:00,187.98,187.98,187.87,187.87,1025.0,175.8538,175.8538,175.7509,175.7509,1025.0
2020-08-20 10:25:00,187.92,187.96,187.88,187.89,4638.0,175.7976,175.8351,175.7602,175.7696,4638.0
2020-08-20 10:30:00,188.0,188.0,187.83,187.95,12508.0,175.8725,175.8725,175.7134,175.8257,12508.0
2020-08-20 10:35:00,187.94,187.96,187.86,187.86,5839.0,175.8163,175.8351,175.7415,175.7415,5839.0
2020-08-20 10:40:00,187.79,187.81,187.79,187.8,735.0,175.676,175.6947,175.676,175.6854,735.0
2020-08-20 10:45:00,187.9,187.9,187.89,187.9,209.0,175.7789,175.7789,175.7696,175.7789,209.0
2020-08-20 10:50:00,187.99,188.09,187.99,188.08,972.0,175.8631,175.9567,175.8631,175.9473,972.0
2020-08-20 10:55:00,188.07,188.07,187.94,187.94,1500.0,175.938,175.938,175.8163,175.8163,1500.0
2020-08-20 11:00:00,187.97,187.97,187.92,187.94,1132.0,175.8444,175.8444,175.7976,175.8163,1132.0
2020-08-20 11:05:00,187.91,187.94,187.84,187.84,568.0,175.7883,175.8163,175.7228,175.7228,568.0
2020-08-20 11:10:00,187.78,187.91,187.76,187.8,6920.0,175.6667,175.7883,175.648,175.6854,6920.0
2020-08-20 11:15:00,187.81,187.87,187.8,187.84,1581.0,175.6947,175.7509,175.6854,175.7228,1581.0
2020-08-20 11:20:00,187.82,187.97,187.8,187.97,616.0,175.7041,175.8444,175.6854,175.8444,616.0
2020-08-20 11:25:00,188.03,188.04,188.0,188.01,710.0,175.9005,175.9099,175.8725,175.8818,710.0
2020-08-20 11:30:00,188.0,188.05,188.0,188.05,200.0,175.8725,175.9192,175.8725,175.9192,200.0
2020-08-20 11:35:00,188.1,188.24,188.1,188.23,1677.0,175.966,176.097,175.966,176.0876,1677.0
2020-08-20 11:40:00,188.27,188.27,188.26,188.27,375.0,176.1251,176.1251,176.1157,176.1251,375.0
2020-08-20 11:45:00,188.23,188.25,188.23,188.24,510.0,176.0876,176.1063,176.0876,176.097,510.0
2020-08-20 11:50:00,188.2,188.29,188.2,188.29,500.0,176.0596,176.1438,176.0596,176.1438,500.0
2020-08-20 11:55:00,188.36,188.36,188.34,188.36,432.0,176.2092,176.2092,176.1905,176.2092,432.0
2020-08-20 12:00:00,188.29,188.32,188.28,188.28,605.0,176.1438,176.1718,176.1344,176.1344,605.0
2020-08-20 12:05:00,188.29,188.32,188.27,188.32,1360.0,176.1438,176.1718,176.1251,176.1718,1360.0
2020-08-20 12:10:00,188.33,188.36,188.29,188.3,527.0,176.1812,176.2092,176.1438,176.1531,527.0
2020-08-20 12:15:00,188.34,188.36,188.26,188.27,2511.0,176.1905,176.2092,176.1157,176.1251,2511.0
2020-08-20 12:20:00,188.22,188.32,188.22,188.32,1644.0,176.0783,176.1718,176.0783,176.1718,1644.0
2020-08-20 12:25:00,188.27,188.33,188.21,188.21,1140.0,176.1251,176.1812,176.0689,176.0689,1140.0
2020-08-20 12:30:00,188.27,188.27,188.16,188.17,1680.0,176.1251,176.1251,176.0222,176.0315,1680.0
2020-08-20 12:35:00,188.23,188.23,188.14,188.2,1507.0,176.0876,176.0876,176.0034,176.0596,1507.0
2020-08-20 12:40:00,188.21,188.22,188.21,188.21,250.0,176.0689,176.0783,176.0689,176.0689,250.0
2020-08-20 12:45:00,188.23,188.23,188.16,188.16,1315.0,176.0876,176.0876,176.0222,176.0222,1315.0
2020-08-20 12:50:00,188.19,188.19,188.19,188.19,200.0,176.0502,176.0502,176.0502,176.0502,200.0
2020-08-20 12:55:00,188.19,188.19,188.16,188.16,1068.0,176.0502,176.0502,176.0222,176.0222,1068.0
2020-08-20 13:00:00,188.13,188.18,188.13,188.15,4154.0,175.9941,176.0409,175.9941,176.0128,4154.0
2020-08-20 13:05:00,188.17,188.18,188.08,188.1,8085.0,176.0315,176.0409,175.9473,175.966,8085.0
2020-08-20 13:10:00,188.04,188.09,188.04,188.08,1140.0,175.9099,175.9567,175.9099,175.9473,1140.0
2020-08-20 13:15:00,188.1,188.12,188.1,188.1,467.0,175.966,175.9847,175.966,175.966,467.0
2020-08-20 13:20:00,188.1,188.21,188.1,188.19,1703.0,175.966,176.0689,175.966,176.0502,1703.0
2020-08-20 13:25:00,188.17,188.2,188.17,188.19,2403.0,176.0315,176.0596,176.0315,176.0502,2403.0
2020-08-20 13:30:00,188.24,188.31,188.24,188.3,2155.0,176.097,176.1625,176.097,176.1531,2155.0
2020-08-20 13:35:00,188.32,188.33,188.28,188.31,1241.0,176.1718,176.1812,176.1344,176.1625,1241.0
2020-08-20 13:40:00,188.26,188.32,188.26,188.32,2970.0,176.1157,176.1718,176.1157,176.1718,2970.0
2020-08-20 13:45:00,188.28,188.28,188.16,188.19,900.0,176.1344,176.1344,176.0222,176.0502,900.0
2020-08-20 13:50:00,188.19,188.26,188.18,188.19,1157.0,176.0502,176.1157,176.0409,176.0502,1157.0
2020-08-20 13:55:00,188.23,188.28,188.21,188.24,642.0,176.0876,176.1344,176.0689,176.097,642.0
2020-08-20 14:00:00,188.3,188.3,188.24,188.29,732.0,176.1531,176.1531,176.097,176.1438,732.0
2020-08-20 14:05:00,188.25,188.28,188.23,188.27,1895.0,176.1063,176.1344,176.0876,176.1251,1895.0
2020-08-20 14:10:00,188.28,188.31,188.27,188.31,1725.0,176.1344,176.1625,176.1251,176.1625,1725.0
2020-08-20 14:15:00,188.34,188.37,188.32,188.34,719.0,176.1905,176.2186,176.1718,176.1905,719.0
2020-08-20 14:20:00,188.36,188.5,188.35,188.47,15797.0,176.2092,176.3402,176.1999,176.3122,15797.0
2020-08-20 14:25:00,188.48,188.48,188.46,188.46,406.0,176.3215,176.3215,176.3028,176.3028,406.0
2020-08-20 14:30:00,188.52,188.53,188.5,188.53,800.0,176.3589,176.3683,176.3402,176.3683,800.0
2020-08-20 14:35:00,188.56,188.56,188.5,188.5,1741.0,176.3963,176.3963,176.3402,176.3402,1741.0
2020-08-20 14:40:00,188.52,188.52,188.47,188.47,400.0,176.3589,176.3589,176.3122,176.3122,400.0
2020-08-20 14:45:00,188.46,188.54,188.45,188.54,721.0,176.3028,176.3776,176.2934,176.3776,721.0
2020-08-20 14:50:00,188.53,188.58,188.53,188.58,735.0,176.3683,176.4151,176.3683,176.4151,735.0
2020-08-20 14:55:00,188.57,188.62,188.55,188.62,3424.0,176.4057,176.4525,176.387,176.4525,3424.0
2020-08-20 15:00:00,188.6,188.82,188.6,188.82,6312.0,176.4338,176.6396,176.4338,176.6396,6312.0
2020-08-20 15:05:00,188.8,188.8,188.72,188.79,7608.0,176.6209,176.6209,176.546,176.6115,7608.0
2020-08-20 15:10:00,188.73,188.75,188.7,188.71,3449.0,176.5554,176.5741,176.5273,176.5367,3449.0
2020-08-20 15:15:00,188.7,188.7,188.54,188.54,2269.0,176.5273,176.5273,176.3776,176.3776,2269.0
2020-08-20 15:20:00,188.57,188.57,188.41,188.43,13138.0,176.4057,176.4057,176.256,176.2747,13138.0
2020-08-20 15:25:00,188.47,188.49,188.36,188.49,27440.0,176.3122,176.3309,176.2092,176.3309,27440.0
2020-08-20 15:30:00,188.44,188.52,188.41,188.47,5980.0,176.2841,176.3589,176.256,176.3122,5980.0
2020-08-20 15:35:00,188.46,188.56,188.46,188.56,778.0,176.3028,176.3963,176.3028,176.3963,778.0
2020-08-20 15:40:00,188.59,188.86,188.59,188.83,7126.0,176.4244,176.677,176.4244,176.6489,7126.0
2020-08-20 15:45:00,188.83,188.9,188.81,188.84,8648.0,176.6489,176.7144,176.6302,176.6583,8648.0
2020-08-20 15:50:00,188.62,188.71,188.57,188.57,4981.0,176.4525,176.5367,176.4057,176.4057,4981.0
2020-08-20 15:55:00,188.59,188.68,188.55,188.57,210872.0,176.4244,176.5086,176.387,176.4057,210872.0
2020-08-21 09:30:00,188.53,188.6,188.45,188.6,21217.0,176.3683,176.4338,176.2934,176.4338,21217.0
2020-08-21 09:35:00,188.48,188.48,188.32,188.32,4100.0,176.3215,176.3215,176.1718,176.1718,4100.0
2020-08-21 09:40:00,188.39,188.54,188.3,188.52,3276.0,176.2373,176.3776,176.1531,176.3589,3276.0
2020-08-21 09:45:00,188.5,188.83,188.5,188.83,2085.0,176.3402,176.6489,176.3402,176.6489,2085.0
2020-08-21 09:50:00,188.57,188.74,188.57,188.71,826.0,176.4057,176.5647,176.4057,176.5367,826.0
2020-08-21 09:55:00,188.76,188.76,188.68,188.71,400.0,176.5834,176.5834,176.5086,176.5367,400.0
2020-08-21 10:00:00,188.8,188.8,188.71,188.71,531.0,176.6209,176.6209,176.5367,176.5367,531.0
2020-08-21 10:05:00,188.51,188.81,188.51,188.74,1956.0,176.3496,176.6302,176.3496,176.5647,1956.0
2020-08-21 10:10:00,188.72,188.72,188.44,188.47,14502.0,176.546,176.546,176.2841,176.3122,14502.0
2020-08-21 10:15:00,188.5,188.58,188.5,188.53,1739.0,176.3402,176.4151,176.3402,176.3683,1739.0
2020-08-21 10:20:00,188.49,188.49,188.44,188.49,772.0,176.3309,176.3309,176.2841,176.3309,772.0
2020-08-21 10:25:00,188.49,188.62,188.49,188.62,1527.0,176.3309,176.4525,176.3309,176.4525,1527.0
2020-08-21 10:30:00,188.73,188.75,188.68,188.75,1168.0,176.5554,176.5741,176.5086,176.5741,1168.0
2020-08-21 10:35:00,188.74,188.83,188.74,188.82,2172.0,176.5647,176.6489,176.5647,176.6396,2172.0
2020-08-21 10:40:00,188.79,188.8,188.72,188.76,754.0,176.6115,176.6209,176.546,176.5834,754.0
2020-08-21 10:45:00,188.83,188.87,188.7,188.73,6281.0,176.6489,176.6864,176.5273,176.5554,6281.0
2020-08-21 10:50:00,188.83,188.89,188.77,188.89,6122.0,176.6489,176.7051,176.5928,176.7051,6122.0
2020-08-21 10:55:00,188.86,188.87,188.77,188.78,1718.0,176.677,176.6864,176.5928,176.6022,1718.0
2020-08-21 11:00:00,188.72,188.72,188.65,188.67,524.0,176.546,176.546,176.4805,176.4993,524.0
2020-08-21 11:05:00,188.62,188.73,188.6,188.7,5681.0,176.4525,176.5554,176.4338,176.5273,5681.0
2020-08-21 11:10:00,188.62,188.73,188.62,188.65,1820.0,176.4525,176.5554,176.4525,176.4805,1820.0
2020-08-21 11:15:00,188.67,188.71,188.5,188.55,3013.0,176.4993,176.5367,176.3402,176.387,3013.0
2020-08-21 11:20:00,188.61,188.76,188.61,188.76,1800.0,176.4431,176.5834,176.4431,176.5834,1800.0
2020-08-21 11:25:00,188.77,188.77,188.73,188.74,1439.0,176.5928,176.5928,176.5554,176.5647,1439.0
2020-08-21 11:30:00,188.7,188.75,188.6,188.6,4279.0,176.5273,176.5741,176.4338,176.4338,4279.0
2020-08-21 11:35:00,188.61,188.61,188.55,188.59,2315.0,176.4431,176.4431,176.387,176.4244,2315.0
2020-08-21 11:40:00,188.61,188.61,188.49,188.49,600.0,176.4431,176.4431,176.3309,176.3309,600.0
2020-08-21 11:45:00,188.45,188.61,188.45,188.53,3531.0,176.2934,176.4431,176.2934,176.3683,3531.0
2020-08-21 11:50:00,188.58,188.58,188.58,188.58,100.0,176.4151,176.4151,176.4151,176.4151,100.0
2020-08-21 11:55:00,188.58,188.58,188.42,188.42,3338.0,176.4151,176.4151,176.2654,176.2654,3338.0
2020-08-21 12:00:00,188.38,188.54,188.38,188.53,1685.0,176.228,176.3776,176.228,176.3683,1685.0
2020-08-21 12:05:00,188.7,188.7,188.7,188.7,100.0,176.5273,176.5273,176.5273,176.5273,100.0
2020-08-21 12:10:00,188.71,188.78,188.71,188.78,632.0,176.5367,176.6022,176.5367,176.6022,632.0
2020-08-21 12:15:00,188.8,188.85,188.79,188.84,1345.0,176.6209,176.6676,176.6115,176.6583,1345.0
2020-08-21 12:20:00,188.82,188.87,188.82,188.85,1474.0,176.6396,176.6864,176.6396,176.6676,1474.0
2020-08-21 12:25:00,188.82,188.82,188.78,188.81,660.0,176.6396,176.6396,176.6022,176.6302,660.0
2020-08-21 12:30:00,188.78,188.82,188.77,188.78,1498.0,176.6022,176.6396,176.5928,176.6022,1498.0
2020-08-21 12:35:00,188.83,188.84,188.79,188.79,3036.0,176.6489,176.6583,176.6115,176.6115,3036.0
2020-08-21 12:40:00,188.75,188.8,188.75,188.77,2300.0,176.5741,176.6209,176.5741,176.5928,2300.0
2020-08-21 12:45:00,188.82,188.82,188.81,188.81,502.0,176.6396,176.6396,176.6302,176.6302,502.0
2020-08-21 12:50:00,188.83,188.83,188.69,188.77,4186.0,176.6489,176.6489,176.518,176.5928,4186.0
2020-08-21 12:55:00,188.75,188.81,188.72,188.72,7041.0,176.5741,176.6302,176.546,176.546,7041.0
2020-08-21 13:00:00,188.76,188.76,188.59,188.59,2846.0,176.5834,176.5834,176.4244,176.4244,2846.0
2020-08-21 13:05:00,188.68,188.76,188.68,188.74,400.0,176.5086,176.5834,176.5086,176.5647,400.0
2020-08-21 13:10:00,188.77,188.78,188.77,188.77,529.0,176.5928,176.6022,176.5928,176.5928,529.0
2020-08-21 13:15:00,188.76,188.77,188.76,188.76,270.0,176.5834,176.5928,176.5834,176.5834,270.0
2020-08-21 13:20:00,188.68,188.68,188.64,188.64,2114.0,176.5086,176.5086,176.4712,176.4712,2114.0
2020-08-21 13:25:00,188.69,188.75,188.66,188.75,3330.0,176.518,176.5741,176.4899,176.5741,3330.0
2020-08-21 13:30:00,188.7,188.78,188.7,188.78,537.0,176.5273,176.6022,176.5273,176.6022,537.0
2020-08-21 13:35:00,188.86,188.88,188.84,188.88,599.0,176.677,176.6957,176.6583,176.6957,599.0
2020-08-21 13:40:00,188.86,188.94,188.86,188.9,894.0,176.677,176.7518,176.677,176.7144,894.0
2020-08-21 13:45:00,188.84,188.86,188.84,188.84,6862.0,176.6583,176.677,176.6583,176.6583,6862.0
2020-08-21 13:50:00,188.86,188.88,188.85,188.88,786.0,176.677,176.6957,176.6676,176.6957,786.0
2020-08-21 13:55:00,188.8,188.84,188.75,188.84,1789.0,176.6209,176.6583,176.5741,176.6583,1789.0
2020-08-21 14:00:00,188.86,188.86,188.82,188.85,2573.0,176.677,176.677,176.6396,176.6676,2573.0
2020-08-21 14:05:00,188.88,188.91,188.88,188.91,1440.0,176.6957,176.7238,176.6957,176.7238,1440.0
2020-08-21 14:10:00,188.91,188.94,188.89,188.94,2777.0,176.7238,176.7518,176.7051,176.7518,2777.0
2020-08-21 14:15:00,188.96,188.96,188.94,188.94,746.0,176.7705,176.7705,176.7518,176.7518,746.0
2020-08-21 14:20:00,188.95,188.96,188.95,188.95,106.0,176.7612,176.7705,176.7612,176.7612,106.0
2020-08-21 14:25:00,188.96,188.98,188.95,188.98,557.0,176.7705,176.7893,176.7612,176.7893,557.0
2020-08-21 14:30:00,189.02,189.11,189.02,189.11,2873.0,176.8267,176.9109,176.8267,176.9109,2873.0
2020-08-21 14:35:00,189.1,189.15,189.06,189.07,4374.0,176.9015,176.9483,176.8641,176.8734,4374.0
2020-08-21 14:40:00,189.05,189.07,189.05,189.07,6343.0,176.8547,176.8734,176.8547,176.8734,6343.0
2020-08-21 14:45:00,189.09,189.14,189.0,189.06,7910.0,176.8922,176.9389,176.808,176.8641,7910.0
2020-08-21 14:50:00,189.06,189.12,189.06,189.11,1191.0,176.8641,176.9202,176.8641,176.9109,1191.0
2020-08-21 14:55:00,189.1,189.21,189.1,189.15,1722.0,176.9015,177.0044,176.9015,176.9483,1722.0
2020-08-21 15:00:00,189.18,189.28,189.18,189.28,306.0,176.9764,177.0699,176.9764,177.0699,306.0
2020-08-21 15:05:00,189.21,189.28,189.19,189.28,5549.0,177.0044,177.0699,176.9857,177.0699,5549.0
2020-08-21 15:10:00,189.28,189.3,189.22,189.22,2302.0,177.0699,177.0886,177.0138,177.0138,2302.0
2020-08-21 15:15:00,189.23,189.26,189.19,189.23,2123.0,177.0231,177.0512,176.9857,177.0231,2123.0
2020-08-21 15:20:00,189.16,189.26,189.16,189.24,1700.0,176.9576,177.0512,176.9576,177.0325,1700.0
2020-08-21 15:25:00,189.25,189.27,189.19,189.21,4158.0,177.0418,177.0605,176.9857,177.0044,4158.0
2020-08-21 15:30:00,189.18,189.24,189.14,189.14,3760.0,176.9764,177.0325,176.9389,176.9389,3760.0
2020-08-21 15:35:00,189.17,189.24,189.12,189.14,18304.0,176.967,177.0325,176.9202,176.9389,18304.0
2020-08-21 15:40:00,189.13,189.13,189.02,189.04,6508.0,176.9296,176.9296,176.8267,176.8454,6508.0
2020-08-21 15:45:00,189.02,189.12,189.0,189.02,7488.0,176.8267,176.9202,176.808,176.8267,7488.0
2020-08-21 15:50:00,189.04,189.19,189.04,189.15,1800.0,176.8454,176.9857,176.8454,176.9483,1800.0
2020-08-21 15:55:00,189.19,189.25,189.13,189.17,21071.0,176.9857,177.0418,176.9296,176.967,21071.0
2020-08-24 09:30:00,190.66,190.84,190.49,190.51,53263.0,178.3609,178.5293,178.2018,178.2206,53263.0
2020-08-24 09:35:00,190.51,190.56,190.47,190.52,6684.0,178.2206,178.2673,178.1831,178.2299,6684.0
2020-08-24 09:40:00,190.54,190.64,190.53,190.53,2400.0,178.2486,178.3422,178.2393,178.2393,2400.0
2020-08-24 09:45:00,190.63,190.63,190.51,190.56,2245.0,178.3328,178.3328,178.2206,178.2673,2245.0
2020-08-24 09:50:00,190.58,190.6,190.26,190.26,1216.0,178.286,178.3048,177.9867,177.9867,1216.0
2020-08-24 09:55:00,190.23,190.4,190.15,190.4,3700.0,177.9586,178.1177,177.8838,178.1177,3700.0
2020-08-24 10:00:00,190.3,190.32,190.18,190.22,2232.0,178.0241,178.0428,177.9118,177.9493,2232.0
2020-08-24 10:05:00,190.25,190.29,190.13,190.29,4318.0,177.9773,178.0147,177.8651,178.0147,4318.0
2020-08-24 10:10:00,190.22,190.37,190.2,190.37,7207.0,177.9493,178.0896,177.9306,178.0896,7207.0
2020-08-24 10:15:00,190.53,190.55,190.53,190.54,205.0,178.2393,178.258,178.2393,178.2486,205.0
2020-08-24 10:20:00,190.67,190.7,190.66,190.7,691.0,178.3702,178.3983,178.3609,178.3983,691.0
2020-08-24 10:25:00,190.67,190.68,190.45,190.45,20990.0,178.3702,178.3796,178.1644,178.1644,20990.0
2020-08-24 10:30:00,190.45,190.51,190.37,190.38,34838.0,178.1644,178.2206,178.0896,178.0989,34838.0
2020-08-24 10:35:00,190.35,190.56,190.32,190.56,28293.0,178.0709,178.2673,178.0428,178.2673,28293.0
2020-08-24 10:40:00,190.45,190.45,190.43,190.43,1900.0,178.1644,178.1644,178.1457,178.1457,1900.0
2020-08-24 10:45:00,190.14,190.25,190.14,190.25,400.0,177.8744,177.9773,177.8744,177.9773,400.0
2020-08-24 10:50:00,190.27,190.3,189.96,189.96,1000.0,177.996,178.0241,177.706,177.706,1000.0
2020-08-24 10:55:00,189.94,190.05,189.85,189.98,1699.0,177.6873,177.7902,177.6031,177.7247,1699.0
2020-08-24 11:00:00,190.14,190.23,190.14,190.2,381.0,177.8744,177.9586,177.8744,177.9306,381.0
2020-08-24 11:05:00,190.15,190.31,190.14,190.3,2129.0,177.8838,178.0335,177.8744,178.0241,2129.0
2020-08-24 11:10:00,190.3,190.3,190.26,190.26,917.0,178.0241,178.0241,177.9867,177.9867,917.0
2020-08-24 11:15:00,190.25,190.25,190.22,190.24,1013.0,177.9773,177.9773,177.9493,177.968,1013.0
2020-08-24 11:20:00,190.29,190.32,190.27,190.29,835.0,178.0147,178.0428,177.996,178.0147,835.0
2020-08-24 11:25:00,190.23,190.23,190.16,190.16,509.0,177.9586,177.9586,177.8931,177.8931,509.0
2020-08-24 11:30:00,190.26,190.27,190.22,190.26,2728.0,177.9867,177.996,177.9493,177.9867,2728.0
2020-08-24 11:35:00,190.25,190.36,190.24,190.26,11457.0,177.9773,178.0802,177.968,177.9867,11457.0
2020-08-24 11:40:00,190.31,190.39,190.31,190.39,1273.0,178.0335,178.1083,178.0335,178.1083,1273.0
2020-08-24 11:45:00,190.39,190.4,190.39,190.4,400.0,178.1083,178.1177,178.1083,178.1177,400.0
2020-08-24 11:50:00,190.41,190.41,190.31,190.36,1201.0,178.127,178.127,178.0335,178.0802,1201.0
2020-08-24 11:55:00,190.37,190.43,190.36,190.43,2816.0,178.0896,178.1457,178.0802,178.1457,2816.0
2020-08-24 12:00:00,190.47,190.47,190.42,190.45,1804.0,178.1831,178.1831,178.1364,178.1644,1804.0
2020-08-24 12:05:00,190.44,190.44,190.41,190.41,200.0,178.1551,178.1551,178.127,178.127,200.0
2020-08-24 12:10:00,190.4,190.45,190.4,190.45,1634.0,178.1177,178.1644,178.1177,178.1644,1634.0
2020-08-24 12:15:00,190.46,190.53,190.43,190.5,13484.0,178.1738,178.2393,178.1457,178.2112,13484.0
2020-08-24 12:20:00,190.5,190.5,190.5,190.5,0.0,178.2112,178.2112,178.2112,178.2112,0.0
2020-08-24 12:25:00,190.34,190.35,190.34,190.34,1241.0,178.0615,178.0709,178.0615,178.0615,1241.0
2020-08-24 12:30:00,190.3,190.38,190.3,190.38,1545.0,178.0241,178.0989,178.0241,178.0989,1545.0
2020-08-24 12:35:00,190.4,190.41,190.37,190.39,2018.0,178.1177,178.127,178.0896,178.1083,2018.0
2020-08-24 12:40:00,190.26,190.26,190.26,190.26,103.0,177.9867,177.9867,177.9867,177.9867,103.0
2020-08-24 12:45:00,190.38,190.42,190.38,190.39,941.0,178.0989,178.1364,178.0989,178.1083,941.0
2020-08-24 12:50:00,190.39,190.39,190.39,190.39,0.0,178.1083,178.1083,178.1083,178.1083,0.0
2020-08-24 12:55:00,190.3,190.33,190.27,190.3,1624.0,178.0241,178.0522,177.996,178.0241,1624.0
2020-08-24 13:00:00,190.28,190.5,190.27,190.5,2390.0,178.0054,178.2112,177.996,178.2112,2390.0
2020-08-24 13:05:00,190.42,190.47,190.42,190.42,410.0,178.1364,178.1831,178.1364,178.1364,410.0
2020-08-24 13:10:00,190.46,190.46,190.45,190.46,131.0,178.1738,178.1738,178.1644,178.1738,131.0
2020-08-24 13:15:00,190.41,190.44,190.41,190.42,673.0,178.127,178.1551,178.127,178.1364,673.0
2020-08-24 13:20:00,190.43,190.45,190.33,190.38,4311.0,178.1457,178.1644,178.0522,178.0989,4311.0
2020-08-24 13:25:00,190.4,190.4,190.35,190.36,2742.0,178.1177,178.1177,178.0709,178.0802,2742.0
2020-08-24 13:30:00,190.31,190.33,190.31,190.32,862.0,178.0335,178.0522,178.0335,178.0428,862.0
2020-08-24 13:35:00,190.31,190.38,190.31,190.37,1831.0,178.0335,178.0989,178.0335,178.0896,1831.0
2020-08-24 13:40:00,190.37,190.37,190.24,190.24,1153.0,178.0896,178.0896,177.968,177.968,1153.0
2020-08-24 13:45:00,190.25,190.33,190.21,190.21,2163.0,177.9773,178.0522,177.9399,177.9399,2163.0
2020-08-24 13:50:00,190.18,190.32,190.18,190.3,2868.0,177.9118,178.0428,177.9118,178.0241,2868.0
2020-08-24 13:55:00,190.32,190.37,190.3,190.3,2644.0,178.0428,178.0896,178.0241,178.0241,2644.0
2020-08-24 14:00:00,190.3,190.3,190.3,190.3,372.0,178.0241,178.0241,178.0241,178.0241,372.0
2020-08-24 14:05:00,190.32,190.38,190.32,190.38,4397.0,178.0428,178.0989,178.0428,178.0989,4397.0
2020-08-24 14:10:00,190.36,190.4,190.35,190.4,1888.0,178.0802,178.1177,178.0709,178.1177,1888.0
2020-08-24 14:15:00,190.36,190.46,190.36,190.42,943.0,178.0802,178.1738,178.0802,178.1364,943.0
2020-08-24 14:20:00,190.31,190.34,190.31,190.34,548.0,178.0335,178.0615,178.0335,178.0615,548.0
2020-08-24 14:25:00,190.26,190.33,190.26,190.31,620.0,177.9867,178.0522,177.9867,178.0335,620.0
2020-08-24 14:30:00,190.26,190.33,190.25,190.25,300.0,177.9867,178.0522,177.9773,177.9773,300.0
2020-08-24 14:35:00,190.18,190.22,190.16,190.2,1640.0,177.9118,177.9493,177.8931,177.9306,1640.0
2020-08-24 14:40:00,190.17,190.2,190.13,190.2,2489.0,177.9025,177.9306,177.8651,177.9306,2489.0
2020-08-24 14:45:00,190.21,190.24,190.21,190.23,1981.0,177.9399,177.968,177.9399,177.9586,1981.0
2020-08-24 14:50:00,190.14,190.17,190.08,190.1,2688.0,177.8744,177.9025,177.8183,177.837,2688.0
2020-08-24 14:55:00,190.09,190.24,190.08,190.18,1794.0,177.8277,177.968,177.8183,177.9118,1794.0
2020-08-24 15:00:00,190.14,190.2,190.14,190.14,4655.0,177.8744,177.9306,177.8744,177.8744,4655.0
2020-08-24 15:05:00,190.05,190.09,190.02,190.06,2428.0,177.7902,177.8277,177.7622,177.7996,2428.0
2020-08-24 15:10:00,190.05,190.07,189.97,189.97,3721.0,177.7902,177.8089,177.7154,177.7154,3721.0
2020-08-24 15:15:00,190.16,190.16,190.15,190.15,331.0,177.8931,177.8931,177.8838,177.8838,331.0
2020-08-24 15:20:00,190.17,190.37,190.17,190.37,2075.0,177.9025,178.0896,177.9025,178.0896,2075.0
2020-08-24 15:25:00,190.36,190.4,190.35,190.39,4654.0,178.0802,178.1177,178.0709,178.1083,4654.0
2020-08-24 15:30:00,190.42,190.49,190.36,190.44,15864.0,178.1364,178.2018,178.0802,178.1551,15864.0
2020-08-24 15:35:00,190.43,190.51,190.42,190.46,5322.0,178.1457,178.2206,178.1364,178.1738,5322.0
2020-08-24 15:40:00,190.55,190.67,190.55,190.65,11318.0,178.258,178.3702,178.258,178.3515,11318.0
2020-08-24 15:45:00,190.65,190.7,190.58,190.61,13166.0,178.3515,178.3983,178.286,178.3141,13166.0
2020-08-24 15:50:00,190.62,190.81,190.6,190.72,12458.0,178.3235,178.5012,178.3048,178.417,12458.0
2020-08-24 15:55:00,190.72,190.94,190.64,190.94,12672.0,178.417,178.6228,178.3422,178.6228,12672.0
2020-08-25 09:30:00,191.31,191.41,190.98,190.98,19953.0,178.969,179.0625,178.6602,178.6602,19953.0
2020-08-25 09:35:00,191.07,191.14,191.02,191.02,800.0,178.7444,178.8099,178.6977,178.6977,800.0
2020-08-25 09:40:00,190.95,191.15,190.92,191.1,5039.0,178.6322,178.8193,178.6041,178.7725,5039.0
2020-08-25 09:45:00,191.08,191.13,191.07,191.13,850.0,178.7538,178.8006,178.7444,178.8006,850.0
2020-08-25 09:50:00,191.06,191.1,190.98,190.98,3587.0,178.7351,178.7725,178.6602,178.6602,3587.0
2020-08-25 09:55:00,190.93,191.1,190.92,191.1,2600.0,178.6135,178.7725,178.6041,178.7725,2600.0
2020-08-25 10:00:00,191.13,191.13,190.97,190.99,2272.0,178.8006,178.8006,178.6509,178.6696,2272.0
2020-08-25 10:05:00,191.01,191.01,190.73,190.74,4040.0,178.6883,178.6883,178.4264,178.4357,4040.0
2020-08-25 10:10:00,190.72,190.8,190.69,190.76,5333.0,178.417,178.4919,178.3889,178.4544,5333.0
2020-08-25 10:15:00,190.87,191.11,190.87,191.11,671.0,178.5573,178.7819,178.5573,178.7819,671.0
2020-08-25 10:20:00,190.98,191.03,190.95,191.03,2409.0,178.6602,178.707,178.6322,178.707,2409.0
2020-08-25 10:25:00,190.84,190.85,190.78,190.85,4200.0,178.5293,178.5386,178.4731,178.5386,4200.0
2020-08-25 10:30:00,190.68,190.75,190.68,190.71,8392.0,178.3796,178.4451,178.3796,178.4077,8392.0
2020-08-25 10:35:00,190.89,190.89,190.89,190.89,100.0,178.576,178.576,178.576,178.576,100.0
2020-08-25 10:40:00,190.82,190.82,190.82,190.82,1150.0,178.5106,178.5106,178.5106,178.5106,1150.0
2020-08-25 10:45:00,190.73,190.89,190.69,190.69,5849.0,178.4264,178.576,178.3889,178.3889,5849.0
2020-08-25 10:50:00,190.65,190.69,190.65,190.66,4720.0,178.3515,178.3889,178.3515,178.3609,4720.0
2020-08-25 10:55:00,190.64,190.66,190.6,190.63,4685.0,178.3422,178.3609,178.3048,178.3328,4685.0
2020-08-25 11:00:00,190.79,190.93,190.79,190.93,613.0,178.4825,178.6135,178.4825,178.6135,613.0
2020-08-25 11:05:00,190.9,190.9,190.89,190.9,150.0,178.5854,178.5854,178.576,178.5854,150.0
2020-08-25 11:10:00,191.02,191.21,191.01,191.17,2059.0,178.6977,178.8754,178.6883,178.838,2059.0
2020-08-25 11:15:00,191.13,191.13,191.1,191.1,471.0,178.8006,178.8006,178.7725,178.7725,471.0
2020-08-25 11:20:00,191.06,191.06,191.0,191.01,600.0,178.7351,178.7351,178.6789,178.6883,600.0
2020-08-25 11:25:00,190.97,190.97,190.97,190.97,100.0,178.6509,178.6509,178.6509,178.6509,100.0
2020-08-25 11:30:00,190.99,190.99,190.87,190.88,444.0,178.6696,178.6696,178.5573,178.5667,444.0
2020-08-25 11:35:00,190.91,190.92,190.84,190.84,237.0,178.5948,178.6041,178.5293,178.5293,237.0
2020-08-25 11:40:00,190.81,190.81,190.62,190.62,1317.0,178.5012,178.5012,178.3235,178.3235,1317.0
2020-08-25 11:45:00,190.58,190.7,190.58,190.69,733.0,178.286,178.3983,178.286,178.3889,733.0
2020-08-25 11:50:00,190.75,190.76,190.71,190.71,1090.0,178.4451,178.4544,178.4077,178.4077,1090.0
2020-08-25 11:55:00,190.79,190.79,190.79,190.79,100.0,178.4825,178.4825,178.4825,178.4825,100.0
2020-08-25 12:00:00,190.75,190.75,190.69,190.7,1272.0,178.4451,178.4451,178.3889,178.3983,1272.0
2020-08-25 12:05:00,190.73,190.84,190.73,190.84,262.0,178.4264,178.5293,178.4264,178.5293,262.0
2020-08-25 12:10:00,190.81,190.82,190.65,190.65,3420.0,178.5012,178.5106,178.3515,178.3515,3420.0
2020-08-25 12:15:00,190.62,190.76,190.62,190.76,278.0,178.3235,178.4544,178.3235,178.4544,278.0
2020-08-25 12:20:00,190.76,190.82,190.76,190.82,200.0,178.4544,178.5106,178.4544,178.5106,200.0
2020-08-25 12:25:00,190.91,190.91,190.88,190.88,300.0,178.5948,178.5948,178.5667,178.5667,300.0
2020-08-25 12:30:00,190.83,190.83,190.83,190.83,100.0,178.5199,178.5199,178.5199,178.5199,100.0
2020-08-25 12:35:00,190.96,191.0,190.96,191.0,829.0,178.6415,178.6789,178.6415,178.6789,829.0
2020-08-25 12:40:00,190.98,191.03,190.98,191.02,462.0,178.6602,178.707,178.6602,178.6977,462.0
2020-08-25 12:45:00,191.0,191.07,191.0,191.06,1319.0,178.6789,178.7444,178.6789,178.7351,1319.0
2020-08-25 12:50:00,190.97,191.02,190.97,190.99,57568.0,178.6509,178.6977,178.6509,178.6696,57568.0
2020-08-25 12:55:00,190.99,191.03,190.98,191.01,2230.0,178.6696,178.707,178.6602,178.6883,2230.0
2020-08-25 13:00:00,190.93,190.97,190.93,190.97,838.0,178.6135,178.6509,178.6135,178.6509,838.0
2020-08-25 13:05:00,190.87,190.98,190.87,190.98,854.0,178.5573,178.6602,178.5573,178.6602,854.0
2020-08-25 13:10:00,191.03,191.04,191.03,191.03,835.0,178.707,178.7164,178.707,178.707,835.0
2020-08-25 13:15:00,191.06,191.1,191.06,191.1,861.0,178.7351,178.7725,178.7351,178.7725,861.0
2020-08-25 13:20:00,191.08,191.08,191.06,191.06,1358.0,178.7538,178.7538,178.7351,178.7351,1358.0
2020-08-25 13:25:00,191.11,191.15,191.1,191.13,5873.0,178.7819,178.8193,178.7725,178.8006,5873.0
2020-08-25 13:30:00,191.15,191.15,191.12,191.12,229.0,178.8193,178.8193,178.7912,178.7912,229.0
2020-08-25 13:35:00,191.17,191.18,191.13,191.15,23789.0,178.838,178.8473,178.8006,178.8193,23789.0
2020-08-25 13:40:00,191.17,191.18,191.13,191.18,440.0,178.838,178.8473,178.8006,178.8473,440.0
2020-08-25 13:45:00,191.16,191.16,191.15,191.15,277.0,178.8286,178.8286,178.8193,178.8193,277.0
2020-08-25 13:50:00,191.1,191.13,191.06,191.06,758.0,178.7725,178.8006,178.7351,178.7351,758.0
2020-08-25 13:55:00,191.13,191.13,191.06,191.06,614.0,178.8006,178.8006,178.7351,178.7351,614.0
2020-08-25 14:00:00,191.09,191.12,191.0,191.06,25873.0,178.7631,178.7912,178.6789,178.7351,25873.0
2020-08-25 14:05:00,191.13,191.13,191.12,191.12,63554.0,178.8006,178.8006,178.7912,178.7912,63554.0
2020-08-25 14:10:00,191.15,191.26,191.15,191.2,1909.0,178.8193,178.9222,178.8193,178.866,1909.0
2020-08-25 14:15:00,191.14,191.24,191.04,191.24,8482.0,178.8099,178.9035,178.7164,178.9035,8482.0
2020-08-25 14:20:00,191.2,191.29,191.19,191.26,1809.0,178.866,178.9502,178.8567,178.9222,1809.0
2020-08-25 14:25:00,191.25,191.31,191.23,191.28,9365.0,178.9128,178.969,178.8941,178.9409,9365.0
2020-08-25 14:30:00,191.25,191.31,191.25,191.31,1163.0,178.9128,178.969,178.9128,178.969,1163.0
2020-08-25 14:35:00,191.33,191.33,191.25,191.25,52692.0,178.9877,178.9877,178.9128,178.9128,52692.0
2020-08-25 14:40:00,191.3,191.37,191.29,191.29,2216.0,178.9596,179.0251,178.9502,178.9502,2216.0
2020-08-25 14:45:00,191.32,191.35,191.32,191.35,400.0,178.9783,179.0064,178.9783,179.0064,400.0
2020-08-25 14:50:00,191.3,191.33,191.3,191.32,763.0,178.9596,178.9877,178.9596,178.9783,763.0
2020-08-25 14:55:00,191.35,191.42,191.32,191.39,2356.0,179.0064,179.0719,178.9783,179.0438,2356.0
2020-08-25 15:00:00,191.37,191.38,191.27,191.27,2466.0,179.0251,179.0344,178.9315,178.9315,2466.0
2020-08-25 15:05:00,191.3,191.39,191.26,191.35,2369.0,178.9596,179.0438,178.9222,179.0064,2369.0
2020-08-25 15:10:00,191.39,191.45,191.38,191.4,2430.0,179.0438,179.0999,179.0344,179.0531,2430.0
2020-08-25 15:15:00,191.39,191.49,191.38,191.49,1700.0,179.0438,179.1373,179.0344,179.1373,1700.0
2020-08-25 15:20:00,191.5,191.52,191.45,191.52,4648.0,179.1467,179.1654,179.0999,179.1654,4648.0
2020-08-25 15:25:00,191.52,191.56,191.5,191.54,1990.0,179.1654,179.2028,179.1467,179.1841,1990.0
2020-08-25 15:30:00,191.54,191.6,191.53,191.53,3200.0,179.1841,179.2402,179.1748,179.1748,3200.0
2020-08-25 15:35:00,191.56,191.6,191.54,191.58,7710.0,179.2028,179.2402,179.1841,179.2215,7710.0
2020-08-25 15:40:00,191.6,191.6,191.49,191.5,8737.0,179.2402,179.2402,179.1373,179.1467,8737.0
2020-08-25 15:45:00,191.53,191.58,191.5,191.53,8684.0,179.1748,179.2215,179.1467,179.1748,8684.0
2020-08-25 15:50:00,191.51,191.57,191.47,191.57,22567.0,179.156,179.2122,179.1186,179.2122,22567.0
2020-08-25 15:55:00,191.54,191.62,191.5,191.58,104177.0,179.1841,179.259,179.1467,179.2215,104177.0
2020-08-26 09:30:00,191.96,191.96,191.74,191.9,12393.0,179.577,179.577,179.3712,179.5209,12393.0
2020-08-26 09:35:00,191.91,191.93,191.81,191.85,1484.0,179.5302,179.549,179.4367,179.4741,1484.0
2020-08-26 09:40:00,191.82,191.9,191.81,191.81,857.0,179.4461,179.5209,179.4367,179.4367,857.0
2020-08-26 09:45:00,191.75,192.0,191.75,191.99,6968.0,179.3806,179.6144,179.3806,179.6051,6968.0
2020-08-26 09:50:00,192.02,192.04,191.96,191.96,1220.0,179.6332,179.6519,179.577,179.577,1220.0
2020-08-26 09:55:00,191.92,192.09,191.92,192.07,1400.0,179.5396,179.6986,179.5396,179.6799,1400.0
2020-08-26 10:00:00,192.07,192.1,191.95,191.99,2815.0,179.6799,179.708,179.5677,179.6051,2815.0
2020-08-26 10:05:00,192.09,192.14,192.08,192.08,1000.0,179.6986,179.7454,179.6893,179.6893,1000.0
2020-08-26 10:10:00,192.13,192.15,192.03,192.03,1871.0,179.7361,179.7548,179.6425,179.6425,1871.0
2020-08-26 10:15:00,192.07,192.14,192.07,192.12,1985.0,179.6799,179.7454,179.6799,179.7267,1985.0
2020-08-26 10:20:00,192.1,192.17,192.1,192.17,3015.0,179.708,179.7735,179.708,179.7735,3015.0
2020-08-26 10:25:00,192.19,192.24,192.12,192.24,17159.0,179.7922,179.839,179.7267,179.839,17159.0
2020-08-26 10:30:00,192.19,192.29,192.19,192.29,400.0,179.7922,179.8857,179.7922,179.8857,400.0
2020-08-26 10:35:00,192.34,192.37,192.32,192.35,1074.0,179.9325,179.9606,179.9138,179.9419,1074.0
2020-08-26 10:40:00,192.39,192.39,192.39,192.39,130.0,179.9793,179.9793,179.9793,179.9793,130.0
2020-08-26 10:45:00,192.39,192.39,192.39,192.39,100.0,179.9793,179.9793,179.9793,179.9793,100.0
2020-08-26 10:50:00,192.41,192.42,192.41,192.41,100.0,179.998,180.0073,179.998,179.998,100.0
2020-08-26 10:55:00,192.36,192.4,192.36,192.4,211.0,179.9512,179.9886,179.9512,179.9886,211.0
2020-08-26 11:00:00,192.42,192.43,192.42,192.42,301.0,180.0073,180.0167,180.0073,180.0073,301.0
2020-08-26 11:05:00,192.41,192.45,192.39,192.39,383.0,179.998,180.0354,179.9793,179.9793,383.0
2020-08-26 11:10:00,192.47,192.47,192.46,192.47,1750.0,180.0541,180.0541,180.0448,180.0541,1750.0
2020-08-26 11:15:00,192.45,192.45,192.36,192.36,437.0,180.0354,180.0354,179.9512,179.9512,437.0
2020-08-26 11:20:00,192.32,192.41,192.32,192.41,3648.0,179.9138,179.998,179.9138,179.998,3648.0
2020-08-26 11:25:00,192.4,192.45,192.4,192.45,1849.0,179.9886,180.0354,179.9886,180.0354,1849.0
2020-08-26 11:30:00,192.47,192.48,192.46,192.48,1800.0,180.0541,180.0635,180.0448,180.0635,1800.0
2020-08-26 11:35:00,192.51,192.54,192.48,192.5,3925.0,180.0915,180.1196,180.0635,180.0822,3925.0
2020-08-26 11:40:00,192.61,192.71,192.61,192.7,51922.0,180.1851,180.2786,180.1851,180.2693,51922.0
2020-08-26 11:45:00,192.68,192.69,192.68,192.68,407.0,180.2506,180.2599,180.2506,180.2506,407.0
2020-08-26 11:50:00,192.69,192.73,192.68,192.73,781.0,180.2599,180.2973,180.2506,180.2973,781.0
2020-08-26 11:55:00,192.77,192.79,192.77,192.78,330.0,180.3348,180.3535,180.3348,180.3441,330.0
2020-08-26 12:00:00,192.74,192.82,192.71,192.8,4224.0,180.3067,180.3815,180.2786,180.3628,4224.0
2020-08-26 12:05:00,192.91,193.0,192.88,192.98,5149.0,180.4657,180.5499,180.4377,180.5312,5149.0
2020-08-26 12:10:00,193.0,193.08,193.0,193.05,1836.0,180.5499,180.6248,180.5499,180.5967,1836.0
2020-08-26 12:15:00,193.03,193.16,193.03,193.14,4887.0,180.578,180.6996,180.578,180.6809,4887.0
2020-08-26 12:20:00,193.14,193.19,193.12,193.19,973.0,180.6809,180.7277,180.6622,180.7277,973.0
2020-08-26 12:25:00,193.29,193.3,193.29,193.29,100.0,180.8212,180.8306,180.8212,180.8212,100.0
2020-08-26 12:30:00,193.23,193.24,193.14,193.14,1930.0,180.7651,180.7745,180.6809,180.6809,1930.0
2020-08-26 12:35:00,193.16,193.16,193.06,193.08,3068.0,180.6996,180.6996,180.6061,180.6248,3068.0
2020-08-26 12:40:00,193.07,193.07,192.92,192.94,2769.0,180.6154,180.6154,180.4751,180.4938,2769.0
2020-08-26 12:45:00,193.01,193.01,193.0,193.01,785.0,180.5593,180.5593,180.5499,180.5593,785.0
2020-08-26 12:50:00,193.16,193.16,193.16,193.16,100.0,180.6996,180.6996,180.6996,180.6996,100.0
2020-08-26 12:55:00,193.16,193.16,193.1,193.1,826.0,180.6996,180.6996,180.6435,180.6435,826.0
2020-08-26 13:00:00,193.11,193.24,193.1,193.24,3226.0,180.6528,180.7745,180.6435,180.7745,3226.0
2020-08-26 13:05:00,193.24,193.28,193.22,193.22,3040.0,180.7745,180.8119,180.7557,180.7557,3040.0
2020-08-26 13:10:00,193.23,193.27,193.19,193.23,1370.0,180.7651,180.8025,180.7277,180.7651,1370.0
2020-08-26 13:15:00,193.21,193.26,193.2,193.23,2220.0,180.7464,180.7932,180.737,180.7651,2220.0
2020-08-26 13:20:00,193.17,193.28,193.17,193.26,1349.0,180.709,180.8119,180.709,180.7932,1349.0
2020-08-26 13:25:00,193.21,193.25,193.15,193.21,3375.0,180.7464,180.7838,180.6903,180.7464,3375.0
2020-08-26 13:30:00,193.14,193.21,193.14,193.2,414.0,180.6809,180.7464,180.6809,180.737,414.0
2020-08-26 13:35:00,193.24,193.37,193.21,193.37,4100.0,180.7745,180.8961,180.7464,180.8961,4100.0
2020-08-26 13:40:00,193.33,193.35,193.24,193.25,98579.0,180.8586,180.8774,180.7745,180.7838,98579.0
2020-08-26 13:45:00,193.26,193.34,193.25,193.34,13593.0,180.7932,180.868,180.7838,180.868,13593.0
2020-08-26 13:50:00,193.34,193.37,193.25,193.29,15805.0,180.868,180.8961,180.7838,180.8212,15805.0
2020-08-26 13:55:00,193.29,193.35,193.28,193.31,1448.0,180.8212,180.8774,180.8119,180.8399,1448.0
2020-08-26 14:00:00,193.37,193.53,193.31,193.52,3930.0,180.8961,181.0457,180.8399,181.0364,3930.0
2020-08-26 14:05:00,193.51,193.54,193.43,193.52,3288.0,181.027,181.0551,180.9522,181.0364,3288.0
2020-08-26 14:10:00,193.55,193.56,193.47,193.54,5104.0,181.0645,181.0738,180.9896,181.0551,5104.0
2020-08-26 14:15:00,193.54,193.63,193.54,193.62,1609.0,181.0551,181.1393,181.0551,181.1299,1609.0
2020-08-26 14:20:00,193.62,193.74,193.62,193.74,517.0,181.1299,181.2422,181.1299,181.2422,517.0
2020-08-26 14:25:00,193.71,193.73,193.7,193.73,1200.0,181.2141,181.2328,181.2048,181.2328,1200.0
2020-08-26 14:30:00,193.73,193.74,193.48,193.48,7316.0,181.2328,181.2422,180.999,180.999,7316.0
2020-08-26 14:35:00,193.46,193.5,193.25,193.33,2682.0,180.9803,181.0177,180.7838,180.8586,2682.0
2020-08-26 14:40:00,193.33,193.44,193.05,193.08,41682.0,180.8586,180.9615,180.5967,180.6248,41682.0
2020-08-26 14:45:00,193.05,193.26,193.05,193.23,24280.0,180.5967,180.7932,180.5967,180.7651,24280.0
2020-08-26 14:50:00,193.28,193.34,193.18,193.19,9007.0,180.8119,180.868,180.7183,180.7277,9007.0
2020-08-26 14:55:00,193.09,193.11,192.89,192.98,6141.0,180.6341,180.6528,180.447,180.5312,6141.0
2020-08-26 15:00:00,192.9,193.11,192.87,193.01,12972.0,180.4564,180.6528,180.4283,180.5593,12972.0
2020-08-26 15:05:00,193.03,193.34,193.03,193.34,4142.0,180.578,180.868,180.578,180.868,4142.0
2020-08-26 15:10:00,193.33,193.45,193.33,193.4,1593.0,180.8586,180.9709,180.8586,180.9241,1593.0
2020-08-26 15:15:00,193.45,193.45,193.33,193.4,11656.0,180.9709,180.9709,180.8586,180.9241,11656.0
2020-08-26 15:20:00,193.38,193.59,193.33,193.59,1104.0,180.9054,181.1019,180.8586,181.1019,1104.0
2020-08-26 15:25:00,193.63,193.65,193.59,193.65,2200.0,181.1393,181.158,181.1019,181.158,2200.0
2020-08-26 15:30:00,193.65,193.65,193.42,193.45,3331.0,181.158,181.158,180.9428,180.9709,3331.0
2020-08-26 15:35:00,193.46,193.56,193.46,193.48,5657.0,180.9803,181.0738,180.9803,180.999,5657.0
2020-08-26 15:40:00,193.4,193.5,193.38,193.39,3851.0,180.9241,181.0177,180.9054,180.9148,3851.0
2020-08-26 15:45:00,193.41,193.56,193.41,193.56,3114.0,180.9335,181.0738,180.9335,181.0738,3114.0
2020-08-26 15:50:00,193.6,193.64,193.49,193.49,5958.0,181.1112,181.1486,181.0083,181.0083,5958.0
2020-08-26 15:55:00,193.57,193.71,193.5,193.54,32664.0,181.0832,181.2141,181.0177,181.0551,32664.0
2020-08-27 09:30:00,194.12,194.12,193.73,193.79,11774.0,181.5977,181.5977,181.2328,181.289,11774.0
2020-08-27 09:35:00,193.79,193.93,193.63,193.63,1003.0,181.289,181.4199,181.1393,181.1393,1003.0
2020-08-27 09:40:00,193.77,193.99,193.7,193.92,1600.0,181.2703,181.4761,181.2048,181.4106,1600.0
2020-08-27 09:45:00,193.92,194.07,193.8,194.07,1200.0,181.4106,181.5509,181.2983,181.5509,1200.0
2020-08-27 09:50:00,194.07,194.59,194.06,194.51,1818.0,181.5509,182.0374,181.5416,181.9625,1818.0
2020-08-27 09:55:00,194.44,194.64,194.44,194.6,3338.0,181.897,182.0841,181.897,182.0467,3338.0
2020-08-27 10:00:00,194.46,194.46,194.21,194.21,6066.0,181.9158,181.9158,181.6819,181.6819,6066.0
2020-08-27 10:05:00,194.11,194.11,193.71,193.72,1996.0,181.5883,181.5883,181.2141,181.2235,1996.0
2020-08-27 10:10:00,193.7,193.78,193.56,193.73,6243.0,181.2048,181.2796,181.0738,181.2328,6243.0
2020-08-27 10:15:00,193.69,194.15,193.68,194.15,1644.0,181.1954,181.6257,181.1861,181.6257,1644.0
2020-08-27 10:20:00,194.14,194.25,194.13,194.17,28382.0,181.6164,181.7193,181.607,181.6445,28382.0
2020-08-27 10:25:00,194.28,194.35,194.24,194.34,2222.0,181.7474,181.8128,181.7099,181.8035,2222.0
2020-08-27 10:30:00,194.56,194.75,194.55,194.75,1110.0,182.0093,182.187,181.9999,182.187,1110.0
2020-08-27 10:35:00,194.61,194.62,194.61,194.61,3960.0,182.0561,182.0654,182.0561,182.0561,3960.0
2020-08-27 10:40:00,194.43,194.55,194.43,194.46,965.0,181.8877,181.9999,181.8877,181.9158,965.0
2020-08-27 10:45:00,194.44,194.47,194.3,194.3,2571.0,181.897,181.9251,181.7661,181.7661,2571.0
2020-08-27 10:50:00,194.29,194.63,194.29,194.63,7761.0,181.7567,182.0748,181.7567,182.0748,7761.0
2020-08-27 10:55:00,194.65,194.65,194.59,194.59,300.0,182.0935,182.0935,182.0374,182.0374,300.0
2020-08-27 11:00:00,194.89,194.93,194.89,194.93,400.0,182.318,182.3554,182.318,182.3554,400.0
2020-08-27 11:05:00,194.86,194.86,194.69,194.69,1048.0,182.2899,182.2899,182.1309,182.1309,1048.0
2020-08-27 11:10:00,194.66,194.7,194.66,194.7,250.0,182.1028,182.1403,182.1028,182.1403,250.0
2020-08-27 11:15:00,194.64,194.64,194.46,194.46,3351.0,182.0841,182.0841,181.9158,181.9158,3351.0
2020-08-27 11:20:00,194.41,194.54,194.41,194.47,6583.0,181.869,181.9906,181.869,181.9251,6583.0
2020-08-27 11:25:00,194.51,194.52,194.35,194.48,887.0,181.9625,181.9719,181.8128,181.9345,887.0
2020-08-27 11:30:00,194.43,194.5,194.31,194.5,2074.0,181.8877,181.9532,181.7754,181.9532,2074.0
2020-08-27 11:35:00,194.67,194.72,194.66,194.72,15081.0,182.1122,182.159,182.1028,182.159,15081.0
2020-08-27 11:40:00,194.75,194.82,194.75,194.82,474.0,182.187,182.2525,182.187,182.2525,474.0
2020-08-27 11:45:00,194.93,194.99,194.93,194.97,899.0,182.3554,182.4116,182.3554,182.3929,899.0
2020-08-27 11:50:00,194.89,194.9,194.83,194.9,1048.0,182.318,182.3274,182.2619,182.3274,1048.0
2020-08-27 11:55:00,194.94,194.94,194.91,194.92,539.0,182.3648,182.3648,182.3367,182.3461,539.0
2020-08-27 12:00:00,194.78,194.79,194.45,194.57,6784.0,182.2151,182.2245,181.9064,182.0187,6784.0
2020-08-27 12:05:00,194.57,194.68,194.57,194.66,700.0,182.0187,182.1216,182.0187,182.1028,700.0
2020-08-27 12:10:00,194.59,194.63,194.48,194.48,628.0,182.0374,182.0748,181.9345,181.9345,628.0
2020-08-27 12:15:00,194.45,194.45,194.38,194.38,342.0,181.9064,181.9064,181.8409,181.8409,342.0
2020-08-27 12:20:00,194.12,194.23,194.09,194.23,4713.0,181.5977,181.7006,181.5696,181.7006,4713.0
2020-08-27 12:25:00,194.19,194.36,194.19,194.21,6901.0,181.6632,181.8222,181.6632,181.6819,6901.0
2020-08-27 12:30:00,194.12,194.22,193.94,193.94,1162.0,181.5977,181.6912,181.4293,181.4293,1162.0
2020-08-27 12:35:00,193.79,193.79,193.79,193.79,100.0,181.289,181.289,181.289,181.289,100.0
2020-08-27 12:40:00,193.82,193.82,193.68,193.79,400.0,181.317,181.317,181.1861,181.289,400.0
2020-08-27 12:45:00,193.64,193.83,193.53,193.53,3832.0,181.1486,181.3264,181.0457,181.0457,3832.0
2020-08-27 12:50:00,193.51,193.51,193.08,193.23,8305.0,181.027,181.027,180.6248,180.7651,8305.0
2020-08-27 12:55:00,193.26,193.46,193.22,193.3,19246.0,180.7932,180.9803,180.7557,180.8306,19246.0
2020-08-27 13:00:00,193.27,193.31,193.18,193.3,11453.0,180.8025,180.8399,180.7183,180.8306,11453.0
2020-08-27 13:05:00,193.1,193.6,193.1,193.53,9077.0,180.6435,181.1112,180.6435,181.0457,9077.0
2020-08-27 13:10:00,193.55,193.82,193.55,193.76,2896.0,181.0645,181.317,181.0645,181.2609,2896.0
2020-08-27 13:15:00,193.74,193.84,193.56,193.74,2272.0,181.2422,181.3357,181.0738,181.2422,2272.0
2020-08-27 13:20:00,193.74,193.96,193.74,193.84,2685.0,181.2422,181.448,181.2422,181.3357,2685.0
2020-08-27 13:25:00,194.02,194.05,193.98,194.02,5672.0,181.5041,181.5322,181.4667,181.5041,5672.0
2020-08-27 13:30:00,194.05,194.06,193.93,193.94,1803.0,181.5322,181.5416,181.4199,181.4293,1803.0
2020-08-27 13:35:00,193.96,194.02,193.95,193.95,914.0,181.448,181.5041,181.4386,181.4386,914.0
2020-08-27 13:40:00,193.94,193.96,193.94,193.96,396.0,181.4293,181.448,181.4293,181.448,396.0
2020-08-27 13:45:00,193.92,194.01,193.9,193.92,1558.0,181.4106,181.4948,181.3919,181.4106,1558.0
2020-08-27 13:50:00,193.89,193.94,193.71,193.74,1026.0,181.3825,181.4293,181.2141,181.2422,1026.0
2020-08-27 13:55:00,193.95,194.25,193.92,194.25,7745.0,181.4386,181.7193,181.4106,181.7193,7745.0
2020-08-27 14:00:00,194.29,194.45,194.29,194.44,624.0,181.7567,181.9064,181.7567,181.897,624.0
2020-08-27 14:05:00,194.44,194.45,194.37,194.38,1739.0,181.897,181.9064,181.8316,181.8409,1739.0
2020-08-27 14:10:00,194.4,194.5,194.37,194.5,2127.0,181.8596,181.9532,181.8316,181.9532,2127.0
2020-08-27 14:15:00,194.47,194.55,194.47,194.49,1291.0,181.9251,181.9999,181.9251,181.9438,1291.0
2020-08-27 14:20:00,194.49,194.49,194.49,194.49,0.0,181.9438,181.9438,181.9438,181.9438,0.0
2020-08-27 14:25:00,194.45,194.7,194.45,194.68,3268.0,181.9064,182.1403,181.9064,182.1216,3268.0
2020-08-27 14:30:00,194.7,194.7,194.58,194.58,807.0,182.1403,182.1403,182.028,182.028,807.0
2020-08-27 14:35:00,194.67,194.72,194.62,194.67,935.0,182.1122,182.159,182.0654,182.1122,935.0
2020-08-27 14:40:00,194.72,194.74,194.68,194.68,520.0,182.159,182.1777,182.1216,182.1216,520.0
2020-08-27 14:45:00,194.68,194.71,194.59,194.63,8013.0,182.1216,182.1496,182.0374,182.0748,8013.0
2020-08-27 14:50:00,194.52,194.6,194.41,194.45,1367.0,181.9719,182.0467,181.869,181.9064,1367.0
2020-08-27 14:55:00,194.44,194.55,194.44,194.49,2950.0,181.897,181.9999,181.897,181.9438,2950.0
2020-08-27 15:00:00,194.6,194.68,194.53,194.53,2820.0,182.0467,182.1216,181.9812,181.9812,2820.0
2020-08-27 15:05:00,194.41,194.59,194.36,194.57,3425.0,181.869,182.0374,181.8222,182.0187,3425.0
2020-08-27 15:10:00,194.62,194.69,194.52,194.69,3475.0,182.0654,182.1309,181.9719,182.1309,3475.0
2020-08-27 15:15:00,194.58,194.73,194.57,194.73,1888.0,182.028,182.1683,182.0187,182.1683,1888.0
2020-08-27 15:20:00,194.75,194.87,194.74,194.79,3810.0,182.187,182.2993,182.1777,182.2245,3810.0
2020-08-27 15:25:00,194.74,194.74,194.65,194.7,1612.0,182.1777,182.1777,182.0935,182.1403,1612.0
2020-08-27 15:30:00,194.73,194.76,194.64,194.75,2100.0,182.1683,182.1964,182.0841,182.187,2100.0
2020-08-27 15:35:00,194.76,194.76,194.59,194.59,1500.0,182.1964,182.1964,182.0374,182.0374,1500.0
2020-08-27 15:40:00,194.62,194.7,194.53,194.53,1157.0,182.0654,182.1403,181.9812,181.9812,1157.0
2020-08-27 15:45:00,194.47,194.62,194.4,194.51,4958.0,181.9251,182.0654,181.8596,181.9625,4958.0
2020-08-27 15:50:00,194.4,194.4,194.21,194.24,5538.0,181.8596,181.8596,181.6819,181.7099,5538.0
2020-08-27 15:55:00,194.21,194.29,193.97,194.02,91364.0,181.6819,181.7567,181.4574,181.5041,91364.0
2020-08-28 09:30:00,194.86,194.86,194.38,194.5,6504.0,182.2899,182.2899,181.8409,181.9532,6504.0
2020-08-28 09:35:00,194.56,194.73,194.44,194.44,2496.0,182.0093,182.1683,181.897,181.897,2496.0
2020-08-28 09:40:00,194.5,194.62,194.5,194.57,600.0,181.9532,182.0654,181.9532,182.0187,600.0
2020-08-28 09:45:00,194.5,194.64,194.49,194.62,1454.0,181.9532,182.0841,181.9438,182.0654,1454.0
2020-08-28 09:50:00,194.61,194.71,194.51,194.71,700.0,182.0561,182.1496,181.9625,182.1496,700.0
2020-08-28 09:55:00,194.68,194.75,194.63,194.75,2484.0,182.1216,182.187,182.0748,182.187,2484.0
2020-08-28 10:00:00,194.74,194.76,194.68,194.7,1429.0,182.1777,182.1964,182.1216,182.1403,1429.0
2020-08-28 10:05:00,194.59,194.59,194.45,194.45,11305.0,182.0374,182.0374,181.9064,181.9064,11305.0
2020-08-28 10:10:00,194.55,194.56,194.45,194.46,2353.0,181.9999,182.0093,181.9064,181.9158,2353.0
2020-08-28 10:15:00,194.46,194.57,194.39,194.56,668.0,181.9158,182.0187,181.8503,182.0093,668.0
2020-08-28 10:20:00,194.44,194.46,194.44,194.44,300.0,181.897,181.9158,181.897,181.897,300.0
2020-08-28 10:25:00,194.53,194.61,194.53,194.57,2707.0,181.9812,182.0561,181.9812,182.0187,2707.0
2020-08-28 10:30:00,194.48,194.63,194.33,194.33,1761.0,181.9345,182.0748,181.7941,181.7941,1761.0
2020-08-28 10:35:00,194.21,194.25,194.21,194.25,200.0,181.6819,181.7193,181.6819,181.7193,200.0
2020-08-28 10:40:00,194.43,194.57,194.41,194.53,5424.0,181.8877,182.0187,181.869,181.9812,5424.0
2020-08-28 10:45:00,194.49,194.49,194.25,194.41,12354.0,181.9438,181.9438,181.7193,181.869,12354.0
2020-08-28 10:50:00,194.3,194.3,194.27,194.27,400.0,181.7661,181.7661,181.738,181.738,400.0
2020-08-28 10:55:00,194.34,194.34,194.09,194.19,1100.0,181.8035,181.8035,181.5696,181.6632,1100.0
2020-08-28 11:00:00,194.24,194.29,194.19,194.23,2893.0,181.7099,181.7567,181.6632,181.7006,2893.0
2020-08-28 11:05:00,194.31,194.48,194.31,194.48,1863.0,181.7754,181.9345,181.7754,181.9345,1863.0
2020-08-28 11:10:00,194.49,194.57,194.45,194.51,4535.0,181.9438,182.0187,181.9064,181.9625,4535.0
2020-08-28 11:15:00,194.49,194.61,194.49,194.56,10364.0,181.9438,182.0561,181.9438,182.0093,10364.0
2020-08-28 11:20:00,194.6,194.71,194.6,194.71,1241.0,182.0467,182.1496,182.0467,182.1496,1241.0
2020-08-28 11:25:00,194.7,194.7,194.7,194.7,200.0,182.1403,182.1403,182.1403,182.1403,200.0
2020-08-28 11:30:00,194.58,194.63,194.58,194.63,456.0,182.028,182.0748,182.028,182.0748,456.0
2020-08-28 11:35:00,194.66,194.68,194.66,194.66,800.0,182.1028,182.1216,182.1028,182.1028,800.0
2020-08-28 11:40:00,194.6,194.7,194.59,194.7,18902.0,182.0467,182.1403,182.0374,182.1403,18902.0
2020-08-28 11:45:00,194.66,194.68,194.66,194.67,1625.0,182.1028,182.1216,182.1028,182.1122,1625.0
2020-08-28 11:50:00,194.71,194.73,194.7,194.72,1296.0,182.1496,182.1683,182.1403,182.159,1296.0
2020-08-28 11:55:00,194.72,194.78,194.72,194.72,2208.0,182.159,182.2151,182.159,182.159,2208.0
2020-08-28 12:00:00,194.71,194.75,194.71,194.75,7048.0,182.1496,182.187,182.1496,182.187,7048.0
2020-08-28 12:05:00,194.76,194.81,194.76,194.81,1500.0,182.1964,182.2432,182.1964,182.2432,1500.0
2020-08-28 12:10:00,194.8,194.8,194.76,194.76,694.0,182.2338,182.2338,182.1964,182.1964,694.0
2020-08-28 12:15:00,194.79,194.81,194.77,194.78,2996.0,182.2245,182.2432,182.2058,182.2151,2996.0
2020-08-28 12:20:00,194.77,194.77,194.7,194.7,700.0,182.2058,182.2058,182.1403,182.1403,700.0
2020-08-28 12:25:00,194.68,194.69,194.68,194.68,184.0,182.1216,182.1309,182.1216,182.1216,184.0
2020-08-28 12:30:00,194.69,194.69,194.67,194.67,645.0,182.1309,182.1309,182.1122,182.1122,645.0
2020-08-28 12:35:00,194.67,194.69,194.57,194.66,4601.0,182.1122,182.1309,182.0187,182.1028,4601.0
2020-08-28 12:40:00,194.68,194.75,194.67,194.75,970.0,182.1216,182.187,182.1122,182.187,970.0
2020-08-28 12:45:00,194.71,194.85,194.71,194.85,200.0,182.1496,182.2806,182.1496,182.2806,200.0
2020-08-28 12:50:00,194.8,194.8,194.78,194.78,500.0,182.2338,182.2338,182.2151,182.2151,500.0
2020-08-28 12:55:00,194.84,194.9,194.84,194.89,2821.0,182.2712,182.3274,182.2712,182.318,2821.0
2020-08-28 13:00:00,194.87,194.89,194.82,194.82,1832.0,182.2993,182.318,182.2525,182.2525,1832.0
2020-08-28 13:05:00,194.85,194.85,194.74,194.74,500.0,182.2806,182.2806,182.1777,182.1777,500.0
2020-08-28 13:10:00,194.69,194.69,194.52,194.52,3485.0,182.1309,182.1309,181.9719,181.9719,3485.0
2020-08-28 13:15:00,194.52,194.72,194.52,194.69,16301.0,181.9719,182.159,181.9719,182.1309,16301.0
2020-08-28 13:20:00,194.67,194.71,194.58,194.63,9999.0,182.1122,182.1496,182.028,182.0748,9999.0
2020-08-28 13:25:00,194.58,194.63,194.41,194.42,18655.0,182.028,182.0748,181.869,181.8783,18655.0
2020-08-28 13:30:00,194.42,194.5,194.39,194.39,1500.0,181.8783,181.9532,181.8503,181.8503,1500.0
2020-08-28 13:35:00,194.44,194.54,194.43,194.48,565.0,181.897,181.9906,181.8877,181.9345,565.0
2020-08-28 13:40:00,194.59,194.59,194.54,194.56,400.0,182.0374,182.0374,181.9906,182.0093,400.0
2020-08-28 13:45:00,194.59,194.65,194.5,194.5,3260.0,182.0374,182.0935,181.9532,181.9532,3260.0
2020-08-28 13:50:00,194.54,194.75,194.54,194.74,1435.0,181.9906,182.187,181.9906,182.1777,1435.0
2020-08-28 13:55:00,194.76,194.76,194.67,194.69,2761.0,182.1964,182.1964,182.1122,182.1309,2761.0
2020-08-28 14:00:00,194.64,194.75,194.64,194.68,1373.0,182.0841,182.187,182.0841,182.1216,1373.0
2020-08-28 14:05:00,194.65,194.72,194.54,194.71,1159.0,182.0935,182.159,181.9906,182.1496,1159.0
2020-08-28 14:10:00,194.74,194.74,194.66,194.67,855.0,182.1777,182.1777,182.1028,182.1122,855.0
2020-08-28 14:15:00,194.71,194.75,194.7,194.72,2961.0,182.1496,182.187,182.1403,182.159,2961.0
2020-08-28 14:20:00,194.76,194.76,194.73,194.73,1762.0,182.1964,182.1964,182.1683,182.1683,1762.0
2020-08-28 14:25:00,194.74,194.79,194.73,194.79,2774.0,182.1777,182.2245,182.1683,182.2245,2774.0
2020-08-28 14:30:00,194.78,194.78,194.7,194.7,2719.0,182.2151,182.2151,182.1403,182.1403,2719.0
2020-08-28 14:35:00,194.71,194.77,194.71,194.72,4412.0,182.1496,182.2058,182.1496,182.159,4412.0
2020-08-28 14:40:00,194.74,194.84,194.73,194.82,7215.0,182.1777,182.2712,182.1683,182.2525,7215.0
2020-08-28 14:45:00,194.81,195.0,194.81,195.0,30952.0,182.2432,182.4209,182.2432,182.4209,30952.0
2020-08-28 14:50:00,194.98,195.0,194.88,194.88,2268.0,182.4022,182.4209,182.3087,182.3087,2268.0
2020-08-28 14:55:00,194.86,194.92,194.81,194.91,2453.0,182.2899,182.3461,182.2432,182.3367,2453.0
2020-08-28 15:00:00,194.88,194.95,194.87,194.9,2381.0,182.3087,182.3741,182.2993,182.3274,2381.0
2020-08-28 15:05:00,194.98,195.12,194.98,195.11,1318.0,182.4022,182.5332,182.4022,182.5238,1318.0
2020-08-28 15:10:00,195.1,195.26,195.1,195.25,2309.0,182.5145,182.6641,182.5145,182.6548,2309.0
2020-08-28 15:15:00,195.24,195.32,195.22,195.3,1219.0,182.6454,182.7203,182.6267,182.7016,1219.0
2020-08-28 15:20:00,195.29,195.32,195.24,195.27,2421.0,182.6922,182.7203,182.6454,182.6735,2421.0
2020-08-28 15:25:00,195.25,195.28,195.22,195.22,1068.0,182.6548,182.6829,182.6267,182.6267,1068.0
2020-08-28 15:30:00,195.22,195.36,195.22,195.36,900.0,182.6267,182.7577,182.6267,182.7577,900.0
2020-08-28 15:35:00,195.32,195.34,195.32,195.33,1000.0,182.7203,182.739,182.7203,182.7296,1000.0
2020-08-28 15:40:00,195.36,195.4,195.31,195.4,1958.0,182.7577,182.7951,182.7109,182.7951,1958.0
2020-08-28 15:45:00,195.35,195.44,195.29,195.29,2258.0,182.7483,182.8325,182.6922,182.6922,2258.0
2020-08-28 15:50:00,195.27,195.37,195.17,195.19,2214.0,182.6735,182.767,182.5799,182.5987,2214.0
2020-08-28 15:55:00,195.17,195.38,195.17,195.29,17066.0,182.5799,182.7764,182.5799,182.6922,17066.0
2020-08-31 09:30:00,195.46,195.46,195.1,195.1,27037.0,182.8512,182.8512,182.5145,182.5145,27037.0
2020-08-31 09:35:00,195.03,195.1,195.02,195.07,2057.0,182.449,182.5145,182.4396,182.4864,2057.0
2020-08-31 09:40:00,195.21,195.35,195.2,195.2,2251.0,182.6174,182.7483,182.608,182.608,2251.0
2020-08-31 09:45:00,195.25,195.28,195.19,195.19,1366.0,182.6548,182.6829,182.5987,182.5987,1366.0
2020-08-31 09:50:00,195.21,195.21,195.08,195.09,527.0,182.6174,182.6174,182.4958,182.5051,527.0
2020-08-31 09:55:00,195.05,195.06,195.05,195.06,455.0,182.4677,182.477,182.4677,182.477,455.0
2020-08-31 10:00:00,195.08,195.14,195.05,195.14,2647.0,182.4958,182.5519,182.4677,182.5519,2647.0
2020-08-31 10:05:00,195.18,195.18,195.06,195.1,1995.0,182.5893,182.5893,182.477,182.5145,1995.0
2020-08-31 10:10:00,195.17,195.17,195.09,195.17,4323.0,182.5799,182.5799,182.5051,182.5799,4323.0
2020-08-31 10:15:00,195.08,195.28,195.08,195.28,1900.0,182.4958,182.6829,182.4958,182.6829,1900.0
2020-08-31 10:20:00,195.3,195.34,195.29,195.29,6406.0,182.7016,182.739,182.6922,182.6922,6406.0
2020-08-31 10:25:00,195.26,195.26,195.16,195.17,1420.0,182.6641,182.6641,182.5706,182.5799,1420.0
2020-08-31 10:30:00,195.25,195.47,195.25,195.47,1719.0,182.6548,182.8606,182.6548,182.8606,1719.0
2020-08-31 10:35:00,195.43,195.43,195.35,195.38,1307.0,182.8232,182.8232,182.7483,182.7764,1307.0
2020-08-31 10:40:00,195.34,195.34,195.24,195.24,869.0,182.739,182.739,182.6454,182.6454,869.0
2020-08-31 10:45:00,195.2,195.43,195.19,195.43,1931.0,182.608,182.8232,182.5987,182.8232,1931.0
2020-08-31 10:50:00,195.42,195.42,195.36,195.37,455.0,182.8138,182.8138,182.7577,182.767,455.0
2020-08-31 10:55:00,195.39,195.39,195.38,195.39,1500.0,182.7858,182.7858,182.7764,182.7858,1500.0
2020-08-31 11:00:00,195.47,195.56,195.46,195.52,1100.0,182.8606,182.9448,182.8512,182.9074,1100.0
2020-08-31 11:05:00,195.59,195.59,195.47,195.47,1061.0,182.9729,182.9729,182.8606,182.8606,1061.0
2020-08-31 11:10:00,195.47,195.47,195.39,195.43,1121.0,182.8606,182.8606,182.7858,182.8232,1121.0
2020-08-31 11:15:00,195.4,195.5,195.34,195.35,2101.0,182.7951,182.8887,182.739,182.7483,2101.0
2020-08-31 11:20:00,195.32,195.32,195.01,195.01,1605.0,182.7203,182.7203,182.4303,182.4303,1605.0
2020-08-31 11:25:00,194.95,194.96,194.65,194.89,4586.0,182.3741,182.3835,182.0935,182.318,4586.0
2020-08-31 11:30:00,194.87,194.88,194.69,194.73,1001.0,182.2993,182.3087,182.1309,182.1683,1001.0
2020-08-31 11:35:00,194.87,195.12,194.87,195.12,3863.0,182.2993,182.5332,182.2993,182.5332,3863.0
2020-08-31 11:40:00,195.19,195.23,195.18,195.23,300.0,182.5987,182.6361,182.5893,182.6361,300.0
2020-08-31 11:45:00,195.31,195.38,195.31,195.38,600.0,182.7109,182.7764,182.7109,182.7764,600.0
2020-08-31 11:50:00,195.31,195.37,195.31,195.37,206.0,182.7109,182.767,182.7109,182.767,206.0
2020-08-31 11:55:00,195.36,195.37,195.26,195.26,397.0,182.7577,182.767,182.6641,182.6641,397.0
2020-08-31 12:00:00,195.21,195.38,195.2,195.38,1013.0,182.6174,182.7764,182.608,182.7764,1013.0
2020-08-31 12:05:00,195.39,195.45,195.38,195.45,668.0,182.7858,182.8419,182.7764,182.8419,668.0
2020-08-31 12:10:00,195.43,195.43,195.38,195.38,1900.0,182.8232,182.8232,182.7764,182.7764,1900.0
2020-08-31 12:15:00,195.31,195.53,195.31,195.51,1741.0,182.7109,182.9167,182.7109,182.898,1741.0
2020-08-31 12:20:00,195.4,195.4,195.39,195.39,287.0,182.7951,182.7951,182.7858,182.7858,287.0
2020-08-31 12:25:00,195.4,195.41,195.26,195.34,2488.0,182.7951,182.8045,182.6641,182.739,2488.0
2020-08-31 12:30:00,195.34,195.34,195.29,195.29,300.0,182.739,182.739,182.6922,182.6922,300.0
2020-08-31 12:35:00,195.37,195.37,195.29,195.29,3637.0,182.767,182.767,182.6922,182.6922,3637.0
2020-08-31 12:40:00,195.25,195.31,195.21,195.21,1573.0,182.6548,182.7109,182.6174,182.6174,1573.0
2020-08-31 12:45:00,195.28,195.33,195.26,195.26,1452.0,182.6829,182.7296,182.6641,182.6641,1452.0
2020-08-31 12:50:00,195.34,195.42,195.34,195.42,316.0,182.739,182.8138,182.739,182.8138,316.0
2020-08-31 12:55:00,195.38,195.44,195.38,195.44,755.0,182.7764,182.8325,182.7764,182.8325,755.0
2020-08-31 13:00:00,195.38,195.43,195.37,195.41,1063.0,182.7764,182.8232,182.767,182.8045,1063.0
2020-08-31 13:05:00,195.42,195.46,195.42,195.44,2614.0,182.8138,182.8512,182.8138,182.8325,2614.0
2020-08-31 13:10:00,195.46,195.46,195.4,195.44,1620.0,182.8512,182.8512,182.7951,182.8325,1620.0
2020-08-31 13:15:00,195.52,195.54,195.51,195.54,1102.0,182.9074,182.9261,182.898,182.9261,1102.0
2020-08-31 13:20:00,195.53,195.57,195.53,195.57,402.0,182.9167,182.9541,182.9167,182.9541,402.0
2020-08-31 13:25:00,195.53,195.54,195.5,195.53,1957.0,182.9167,182.9261,182.8887,182.9167,1957.0
2020-08-31 13:30:00,195.55,195.62,195.55,195.62,605.0,182.9354,183.0009,182.9354,183.0009,605.0
2020-08-31 13:35:00,195.56,195.56,195.51,195.51,1051.0,182.9448,182.9448,182.898,182.898,1051.0
2020-08-31 13:40:00,195.52,195.61,195.52,195.61,2033.0,182.9074,182.9916,182.9074,182.9916,2033.0
2020-08-31 13:45:00,195.59,195.65,195.59,195.65,3448.0,182.9729,183.029,182.9729,183.029,3448.0
2020-08-31 13:50:00,195.64,195.69,195.63,195.64,11034.0,183.0196,183.0664,183.0103,183.0196,11034.0
2020-08-31 13:55:00,195.53,195.59,195.53,195.55,472.0,182.9167,182.9729,182.9167,182.9354,472.0
2020-08-31 14:00:00,195.55,195.56,195.46,195.54,2204.0,182.9354,182.9448,182.8512,182.9261,2204.0
2020-08-31 14:05:00,195.51,195.52,195.45,195.5,1553.0,182.898,182.9074,182.8419,182.8887,1553.0
2020-08-31 14:10:00,195.49,195.58,195.49,195.54,2100.0,182.8793,182.9635,182.8793,182.9261,2100.0
2020-08-31 14:15:00,195.55,195.58,195.5,195.5,3699.0,182.9354,182.9635,182.8887,182.8887,3699.0
2020-08-31 14:20:00,195.48,195.57,195.47,195.57,22964.0,182.87,182.9541,182.8606,182.9541,22964.0
2020-08-31 14:25:00,195.58,195.61,195.45,195.45,3200.0,182.9635,182.9916,182.8419,182.8419,3200.0
2020-08-31 14:30:00,195.48,195.5,195.39,195.39,2166.0,182.87,182.8887,182.7858,182.7858,2166.0
2020-08-31 14:35:00,195.41,195.48,195.41,195.45,2295.0,182.8045,182.87,182.8045,182.8419,2295.0
2020-08-31 14:40:00,195.45,195.62,195.44,195.62,825.0,182.8419,183.0009,182.8325,183.0009,825.0
2020-08-31 14:45:00,195.61,195.68,195.6,195.6,1900.0,182.9916,183.0571,182.9822,182.9822,1900.0
2020-08-31 14:50:00,195.63,195.7,195.63,195.7,750.0,183.0103,183.0758,183.0103,183.0758,750.0
2020-08-31 14:55:00,195.7,195.75,195.7,195.7,2033.0,183.0758,183.1225,183.0758,183.0758,2033.0
2020-08-31 15:00:00,195.72,195.72,195.5,195.5,3637.0,183.0945,183.0945,182.8887,182.8887,3637.0
2020-08-31 15:05:00,195.48,195.71,195.48,195.68,3334.0,182.87,183.0851,182.87,183.0571,3334.0
2020-08-31 15:10:00,195.61,195.65,195.55,195.62,1767.0,182.9916,183.029,182.9354,183.0009,1767.0
2020-08-31 15:15:00,195.59,195.59,195.37,195.37,7108.0,182.9729,182.9729,182.767,182.767,7108.0
2020-08-31 15:20:00,195.35,195.43,195.27,195.31,2298.0,182.7483,182.8232,182.6735,182.7109,2298.0
2020-08-31 15:25:00,195.3,195.56,195.3,195.55,4739.0,182.7016,182.9448,182.7016,182.9354,4739.0
2020-08-31 15:30:00,195.55,195.56,195.44,195.5,35757.0,182.9354,182.9448,182.8325,182.8887,35757.0
2020-08-31 15:35:00,195.51,195.67,195.49,195.63,27800.0,182.898,183.0477,182.8793,183.0103,27800.0
2020-08-31 15:40:00,195.62,195.64,195.46,195.58,12689.0,183.0009,183.0196,182.8512,182.9635,12689.0
2020-08-31 15:45:00,195.61,195.94,195.6,195.93,17057.0,182.9916,183.3003,182.9822,183.2909,17057.0
2020-08-31 15:50:00,195.91,195.99,195.56,195.56,20716.0,183.2722,183.3471,182.9448,182.9448,20716.0
2020-08-31 15:55:00,195.56,195.65,195.03,195.04,229918.0,182.9448,183.029,182.449,182.4583,229918.0
2020-09-01 09:30:00,195.48,195.48,194.99,195.18,24032.0,182.87,182.87,182.4116,182.5893,24032.0
2020-09-01 09:35:00,195.02,195.42,195.02,195.35,25778.0,182.4396,182.8138,182.4396,182.7483,25778.0
2020-09-01 09:40:00,195.43,195.62,195.43,195.54,3446.0,182.8232,183.0009,182.8232,182.9261,3446.0
2020-09-01 09:45:00,195.54,195.66,195.52,195.65,5080.0,182.9261,183.0383,182.9074,183.029,5080.0
2020-09-01 09:50:00,195.6,195.78,195.54,195.78,13056.0,182.9822,183.1506,182.9261,183.1506,13056.0
2020-09-01 09:55:00,195.77,195.77,195.73,195.76,900.0,183.1412,183.1412,183.1038,183.1319,900.0
2020-09-01 10:00:00,195.75,196.1,195.75,196.0,693.0,183.1225,183.45,183.1225,183.3564,693.0
2020-09-01 10:05:00,196.02,196.03,195.8,195.8,3131.0,183.3751,183.3845,183.1693,183.1693,3131.0
2020-09-01 10:10:00,195.79,195.94,195.62,195.62,1232.0,183.16,183.3003,183.0009,183.0009,1232.0
2020-09-01 10:15:00,195.76,195.89,195.69,195.88,1796.0,183.1319,183.2535,183.0664,183.2441,1796.0
2020-09-01 10:20:00,195.96,196.13,195.96,196.13,2949.0,183.319,183.478,183.319,183.478,2949.0
2020-09-01 10:25:00,196.15,196.32,196.13,196.31,6230.0,183.4967,183.6558,183.478,183.6464,6230.0
2020-09-01 10:30:00,196.32,196.38,196.23,196.27,2832.0,183.6558,183.7119,183.5716,183.609,2832.0
2020-09-01 10:35:00,196.31,196.31,196.12,196.22,745.0,183.6464,183.6464,183.4687,183.5622,745.0
2020-09-01 10:40:00,196.24,196.33,196.11,196.15,4480.0,183.5809,183.6651,183.4593,183.4967,4480.0
2020-09-01 10:45:00,196.2,196.3,196.14,196.16,1502.0,183.5435,183.6371,183.4874,183.5061,1502.0
2020-09-01 10:50:00,196.18,196.19,196.0,196.0,1530.0,183.5248,183.5342,183.3564,183.3564,1530.0
2020-09-01 10:55:00,196.06,196.1,195.9,195.9,2573.0,183.4125,183.45,183.2629,183.2629,2573.0
2020-09-01 11:00:00,195.93,195.98,195.93,195.93,540.0,183.2909,183.3377,183.2909,183.2909,540.0
2020-09-01 11:05:00,195.95,196.0,195.94,195.95,571.0,183.3096,183.3564,183.3003,183.3096,571.0
2020-09-01 11:10:00,196.02,196.08,195.99,196.05,600.0,183.3751,183.4312,183.3471,183.4032,600.0
2020-09-01 11:15:00,196.1,196.18,196.08,196.14,1329.0,183.45,183.5248,183.4312,183.4874,1329.0
2020-09-01 11:20:00,196.06,196.06,195.76,195.83,2779.0,183.4125,183.4125,183.1319,183.1974,2779.0
2020-09-01 11:25:00,195.8,195.92,195.79,195.92,1637.0,183.1693,183.2816,183.16,183.2816,1637.0
2020-09-01 11:30:00,195.92,195.93,195.92,195.93,733.0,183.2816,183.2909,183.2816,183.2909,733.0
2020-09-01 11:35:00,196.03,196.04,195.96,195.96,700.0,183.3845,183.3938,183.319,183.319,700.0
2020-09-01 11:40:00,195.99,195.99,195.93,195.98,500.0,183.3471,183.3471,183.2909,183.3377,500.0
2020-09-01 11:45:00,195.95,195.96,195.94,195.96,527.0,183.3096,183.319,183.3003,183.319,527.0
2020-09-01 11:50:00,196.04,196.08,195.99,195.99,630.0,183.3938,183.4312,183.3471,183.3471,630.0
2020-09-01 11:55:00,195.91,195.96,195.87,195.87,15391.0,183.2722,183.319,183.2348,183.2348,15391.0
2020-09-01 12:00:00,195.88,196.04,195.88,196.03,2498.0,183.2441,183.3938,183.2441,183.3845,2498.0
2020-09-01 12:05:00,196.04,196.1,196.04,196.09,600.0,183.3938,183.45,183.3938,183.4406,600.0
2020-09-01 12:10:00,196.11,196.19,196.05,196.19,853.0,183.4593,183.5342,183.4032,183.5342,853.0
2020-09-01 12:15:00,196.16,196.17,196.1,196.16,929.0,183.5061,183.5154,183.45,183.5061,929.0
2020-09-01 12:20:00,196.17,196.19,196.09,196.09,4561.0,183.5154,183.5342,183.4406,183.4406,4561.0
2020-09-01 12:25:00,196.06,196.12,196.06,196.11,1429.0,183.4125,183.4687,183.4125,183.4593,1429.0
2020-09-01 12:30:00,196.05,196.12,196.05,196.12,1458.0,183.4032,183.4687,183.4032,183.4687,1458.0
2020-09-01 12:35:00,196.12,196.13,196.12,196.12,106.0,183.4687,183.478,183.4687,183.4687,106.0
2020-09-01 12:40:00,196.05,196.07,196.02,196.02,2500.0,183.4032,183.4219,183.3751,183.3751,2500.0
2020-09-01 12:45:00,196.06,196.11,196.06,196.08,3179.0,183.4125,183.4593,183.4125,183.4312,3179.0
2020-09-01 12:50:00,196.04,196.12,196.03,196.11,2724.0,183.3938,183.4687,183.3845,183.4593,2724.0
2020-09-01 12:55:00,196.17,196.17,196.11,196.11,1110.0,183.5154,183.5154,183.4593,183.4593,1110.0
2020-09-01 13:00:00,196.09,196.13,196.05,196.06,788.0,183.4406,183.478,183.4032,183.4125,788.0
2020-09-01 13:05:00,196.04,196.09,196.04,196.06,779.0,183.3938,183.4406,183.3938,183.4125,779.0
2020-09-01 13:10:00,196.03,196.03,195.97,195.97,310.0,183.3845,183.3845,183.3283,183.3283,310.0
2020-09-01 13:15:00,196.04,196.07,196.04,196.06,856.0,183.3938,183.4219,183.3938,183.4125,856.0
2020-09-01 13:20:00,196.08,196.09,195.99,196.09,8687.0,183.4312,183.4406,183.3471,183.4406,8687.0
2020-09-01 13:25:00,196.08,196.13,196.06,196.12,7850.0,183.4312,183.478,183.4125,183.4687,7850.0
2020-09-01 13:30:00,196.11,196.11,196.03,196.03,1344.0,183.4593,183.4593,183.3845,183.3845,1344.0
2020-09-01 13:35:00,196.06,196.17,196.06,196.17,4359.0,183.4125,183.5154,183.4125,183.5154,4359.0
2020-09-01 13:40:00,196.26,196.33,196.26,196.33,1396.0,183.5996,183.6651,183.5996,183.6651,1396.0
2020-09-01 13:45:00,196.34,196.34,196.33,196.33,1149.0,183.6745,183.6745,183.6651,183.6651,1149.0
2020-09-01 13:50:00,196.26,196.26,196.21,196.24,2422.0,183.5996,183.5996,183.5529,183.5809,2422.0
2020-09-01 13:55:00,196.2,196.27,196.2,196.23,2016.0,183.5435,183.609,183.5435,183.5716,2016.0
2020-09-01 14:00:00,196.23,196.25,196.19,196.25,1161.0,183.5716,183.5903,183.5342,183.5903,1161.0
2020-09-01 14:05:00,196.25,196.31,196.23,196.29,10810.0,183.5903,183.6464,183.5716,183.6277,10810.0
2020-09-01 14:10:00,196.28,196.34,196.28,196.32,2977.0,183.6183,183.6745,183.6183,183.6558,2977.0
2020-09-01 14:15:00,196.33,196.36,196.33,196.36,2656.0,183.6651,183.6932,183.6651,183.6932,2656.0
2020-09-01 14:20:00,196.38,196.41,196.34,196.41,3406.0,183.7119,183.74,183.6745,183.74,3406.0
2020-09-01 14:25:00,196.4,196.46,196.35,196.43,3000.0,183.7306,183.7867,183.6838,183.7587,3000.0
2020-09-01 14:30:00,196.43,196.47,196.41,196.44,2925.0,183.7587,183.7961,183.74,183.768,2925.0
2020-09-01 14:35:00,196.4,196.45,196.39,196.45,665.0,183.7306,183.7774,183.7212,183.7774,665.0
2020-09-01 14:40:00,196.47,196.48,196.45,196.45,3645.0,183.7961,183.8054,183.7774,183.7774,3645.0
2020-09-01 14:45:00,196.39,196.41,196.35,196.41,6700.0,183.7212,183.74,183.6838,183.74,6700.0
2020-09-01 14:50:00,196.43,196.46,196.39,196.46,3438.0,183.7587,183.7867,183.7212,183.7867,3438.0
2020-09-01 14:55:00,196.47,196.53,196.45,196.45,2554.0,183.7961,183.8522,183.7774,183.7774,2554.0
2020-09-01 15:00:00,196.5,196.51,196.43,196.44,4166.0,183.8242,183.8335,183.7587,183.768,4166.0
2020-09-01 15:05:00,196.46,196.53,196.46,196.5,6047.0,183.7867,183.8522,183.7867,183.8242,6047.0
2020-09-01 15:10:00,196.5,196.51,196.29,196.29,13345.0,183.8242,183.8335,183.6277,183.6277,13345.0
2020-09-01 15:15:00,196.31,196.41,196.31,196.36,1360.0,183.6464,183.74,183.6464,183.6932,1360.0
2020-09-01 15:20:00,196.39,196.46,196.38,196.43,6628.0,183.7212,183.7867,183.7119,183.7587,6628.0
2020-09-01 15:25:00,196.46,196.52,196.35,196.35,10048.0,183.7867,183.8429,183.6838,183.6838,10048.0
2020-09-01 15:30:00,196.35,196.4,196.26,196.29,8807.0,183.6838,183.7306,183.5996,183.6277,8807.0
2020-09-01 15:35:00,196.32,196.41,196.31,196.36,3995.0,183.6558,183.74,183.6464,183.6932,3995.0
2020-09-01 15:40:00,196.39,196.62,196.37,196.62,7249.0,183.7212,183.9364,183.7025,183.9364,7249.0
2020-09-01 15:45:00,196.59,196.59,196.46,196.46,11630.0,183.9083,183.9083,183.7867,183.7867,11630.0
2020-09-01 15:50:00,196.43,196.49,196.35,196.48,9182.0,183.7587,183.8148,183.6838,183.8054,9182.0
2020-09-01 15:55:00,196.47,196.91,196.44,196.85,47526.0,183.7961,184.2077,183.768,184.1516,47526.0
2020-09-02 09:30:00,198.0,198.02,197.48,197.49,30179.0,185.2274,185.2461,184.7409,184.7503,30179.0
2020-09-02 09:35:00,197.62,197.62,197.41,197.58,2868.0,184.8719,184.8719,184.6755,184.8345,2868.0
2020-09-02 09:40:00,197.58,197.75,197.54,197.75,800.0,184.8345,184.9935,184.7971,184.9935,800.0
2020-09-02 09:45:00,197.77,197.77,197.46,197.5,10470.0,185.0122,185.0122,184.7222,184.7596,10470.0
2020-09-02 09:50:00,197.5,197.52,197.22,197.25,87703.0,184.7596,184.7784,184.4977,184.5258,87703.0
2020-09-02 09:55:00,197.35,197.35,196.96,197.14,3051.0,184.6193,184.6193,184.2545,184.4229,3051.0
2020-09-02 10:00:00,197.23,197.3,197.19,197.28,2562.0,184.5071,184.5725,184.4696,184.5538,2562.0
2020-09-02 10:05:00,197.44,197.44,196.93,197.05,2692.0,184.7035,184.7035,184.2264,184.3387,2692.0
2020-09-02 10:10:00,197.05,197.26,197.05,197.26,1538.0,184.3387,184.5351,184.3387,184.5351,1538.0
2020-09-02 10:15:00,197.38,197.64,197.38,197.62,1500.0,184.6474,184.8906,184.6474,184.8719,1500.0
2020-09-02 10:20:00,197.58,197.75,197.55,197.75,83996.0,184.8345,184.9935,184.8064,184.9935,83996.0
2020-09-02 10:25:00,197.66,197.8,197.65,197.8,712.0,184.9093,185.0403,184.9,185.0403,712.0
2020-09-02 10:30:00,197.88,198.02,197.86,197.95,1152.0,185.1151,185.2461,185.0964,185.1806,1152.0
2020-09-02 10:35:00,197.93,197.93,197.64,197.67,3397.0,185.1619,185.1619,184.8906,184.9187,3397.0
2020-09-02 10:40:00,197.63,197.73,197.63,197.68,46870.0,184.8813,184.9748,184.8813,184.928,46870.0
2020-09-02 10:45:00,197.54,197.77,197.54,197.77,518.0,184.7971,185.0122,184.7971,185.0122,518.0
2020-09-02 10:50:00,197.8,197.92,197.76,197.92,1283.0,185.0403,185.1526,185.0029,185.1526,1283.0
2020-09-02 10:55:00,197.95,197.98,197.75,197.78,9340.0,185.1806,185.2087,184.9935,185.0216,9340.0
2020-09-02 11:00:00,197.84,197.9,197.7,197.73,9961.0,185.0777,185.1338,184.9467,184.9748,9961.0
2020-09-02 11:05:00,197.79,197.79,197.46,197.57,11712.0,185.0309,185.0309,184.7222,184.8251,11712.0
2020-09-02 11:10:00,197.58,197.72,197.58,197.66,3377.0,184.8345,184.9655,184.8345,184.9093,3377.0
2020-09-02 11:15:00,197.56,197.64,197.42,197.59,5004.0,184.8158,184.8906,184.6848,184.8438,5004.0
2020-09-02 11:20:00,197.54,197.6,197.46,197.46,400.0,184.7971,184.8532,184.7222,184.7222,400.0
2020-09-02 11:25:00,197.47,197.53,197.29,197.53,2485.0,184.7316,184.7877,184.5632,184.7877,2485.0
2020-09-02 11:30:00,197.61,197.67,197.56,197.56,1766.0,184.8625,184.9187,184.8158,184.8158,1766.0
2020-09-02 11:35:00,197.33,197.33,197.05,197.05,700.0,184.6006,184.6006,184.3387,184.3387,700.0
2020-09-02 11:40:00,197.01,197.26,197.01,197.23,3337.0,184.3013,184.5351,184.3013,184.5071,3337.0
2020-09-02 11:45:00,197.24,197.41,197.24,197.41,2050.0,184.5164,184.6755,184.5164,184.6755,2050.0
2020-09-02 11:50:00,197.39,197.39,197.39,197.39,149.0,184.6567,184.6567,184.6567,184.6567,149.0
2020-09-02 11:55:00,197.49,197.68,197.49,197.68,500.0,184.7503,184.928,184.7503,184.928,500.0
2020-09-02 12:00:00,197.58,197.76,197.58,197.72,2350.0,184.8345,185.0029,184.8345,184.9655,2350.0
2020-09-02 12:05:00,197.7,197.8,197.66,197.79,3780.0,184.9467,185.0403,184.9093,185.0309,3780.0
2020-09-02 12:10:00,197.83,197.9,197.79,197.86,19308.0,185.0684,185.1338,185.0309,185.0964,19308.0
2020-09-02 12:15:00,197.9,198.07,197.9,198.0,4499.0,185.1338,185.2929,185.1338,185.2274,4499.0
2020-09-02 12:20:00,198.04,198.07,198.0,198.05,1771.0,185.2648,185.2929,185.2274,185.2742,1771.0
2020-09-02 12:25:00,198.1,198.1,198.02,198.04,4149.0,185.3209,185.3209,185.2461,185.2648,4149.0
2020-09-02 12:30:00,198.12,198.13,198.07,198.11,3010.0,185.3397,185.349,185.2929,185.3303,3010.0
2020-09-02 12:35:00,198.16,198.29,198.12,198.25,983.0,185.3771,185.4987,185.3397,185.4613,983.0
2020-09-02 12:40:00,198.24,198.27,198.19,198.27,700.0,185.4519,185.48,185.4051,185.48,700.0
2020-09-02 12:45:00,198.26,198.33,198.24,198.24,3970.0,185.4706,185.5361,185.4519,185.4519,3970.0
2020-09-02 12:50:00,198.19,198.24,198.15,198.22,5510.0,185.4051,185.4519,185.3677,185.4332,5510.0
2020-09-02 12:55:00,198.26,198.28,198.25,198.25,1999.0,185.4706,185.4893,185.4613,185.4613,1999.0
2020-09-02 13:00:00,198.15,198.23,198.14,198.15,1085.0,185.3677,185.4426,185.3584,185.3677,1085.0
2020-09-02 13:05:00,198.18,198.25,198.18,198.21,3636.0,185.3958,185.4613,185.3958,185.4238,3636.0
2020-09-02 13:10:00,198.25,198.52,198.2,198.52,4232.0,185.4613,185.7138,185.4145,185.7138,4232.0
2020-09-02 13:15:00,198.47,198.57,198.47,198.54,300.0,185.6671,185.7606,185.6671,185.7326,300.0
2020-09-02 13:20:00,198.57,198.59,198.52,198.59,800.0,185.7606,185.7793,185.7138,185.7793,800.0
2020-09-02 13:25:00,198.7,198.73,198.65,198.72,5896.0,185.8822,185.9103,185.8355,185.9009,5896.0
2020-09-02 13:30:00,198.74,198.81,198.68,198.8,10358.0,185.9197,185.9851,185.8635,185.9758,10358.0
2020-09-02 13:35:00,198.75,198.84,198.7,198.84,951.0,185.929,186.0132,185.8822,186.0132,951.0
2020-09-02 13:40:00,198.81,198.82,198.73,198.79,1943.0,185.9851,185.9945,185.9103,185.9664,1943.0
2020-09-02 13:45:00,198.79,198.82,198.7,198.7,3155.0,185.9664,185.9945,185.8822,185.8822,3155.0
2020-09-02 13:50:00,198.71,198.71,198.65,198.66,1661.0,185.8916,185.8916,185.8355,185.8448,1661.0
2020-09-02 13:55:00,198.67,198.74,198.64,198.64,1520.0,185.8542,185.9197,185.8261,185.8261,1520.0
2020-09-02 14:00:00,198.64,198.64,198.34,198.5,20727.0,185.8261,185.8261,185.5455,185.6951,20727.0
2020-09-02 14:05:00,198.55,198.63,198.51,198.63,3397.0,185.7419,185.8168,185.7045,185.8168,3397.0
2020-09-02 14:10:00,198.6,198.61,198.42,198.46,5630.0,185.7887,185.798,185.6203,185.6577,5630.0
2020-09-02 14:15:00,198.53,198.63,198.5,198.63,7078.0,185.7232,185.8168,185.6951,185.8168,7078.0
2020-09-02 14:20:00,198.67,198.73,198.64,198.71,3000.0,185.8542,185.9103,185.8261,185.8916,3000.0
2020-09-02 14:25:00,198.69,198.75,198.68,198.75,2195.0,185.8729,185.929,185.8635,185.929,2195.0
2020-09-02 14:30:00,198.72,198.81,198.69,198.8,11438.0,185.9009,185.9851,185.8729,185.9758,11438.0
2020-09-02 14:35:00,198.79,198.79,198.65,198.71,10356.0,185.9664,185.9664,185.8355,185.8916,10356.0
2020-09-02 14:40:00,198.7,198.76,198.69,198.71,1376.0,185.8822,185.9384,185.8729,185.8916,1376.0
2020-09-02 14:45:00,198.75,198.91,198.73,198.9,4927.0,185.929,186.0787,185.9103,186.0693,4927.0
2020-09-02 14:50:00,198.91,198.96,198.83,198.83,4341.0,186.0787,186.1255,186.0038,186.0038,4341.0
2020-09-02 14:55:00,198.83,198.89,198.83,198.84,21754.0,186.0038,186.06,186.0038,186.0132,21754.0
2020-09-02 15:00:00,198.89,198.98,198.87,198.96,2498.0,186.06,186.1442,186.0413,186.1255,2498.0
2020-09-02 15:05:00,198.94,198.97,198.85,198.97,4084.0,186.1068,186.1348,186.0226,186.1348,4084.0
2020-09-02 15:10:00,198.97,199.25,198.97,199.25,2431.0,186.1348,186.3968,186.1348,186.3968,2431.0
2020-09-02 15:15:00,199.27,199.37,199.23,199.37,35821.0,186.4155,186.509,186.378,186.509,35821.0
2020-09-02 15:20:00,199.38,199.47,199.36,199.42,47337.0,186.5184,186.6026,186.4997,186.5558,47337.0
2020-09-02 15:25:00,199.45,199.46,199.33,199.4,11688.0,186.5839,186.5932,186.4716,186.5371,11688.0
2020-09-02 15:30:00,199.29,199.4,199.27,199.37,6631.0,186.4342,186.5371,186.4155,186.509,6631.0
2020-09-02 15:35:00,199.39,199.55,199.36,199.55,1456.0,186.5277,186.6774,186.4997,186.6774,1456.0
2020-09-02 15:40:00,199.5,199.72,199.5,199.7,5060.0,186.6306,186.8364,186.6306,186.8177,5060.0
2020-09-02 15:45:00,199.69,199.87,199.67,199.87,3576.0,186.8084,186.9768,186.7897,186.9768,3576.0
2020-09-02 15:50:00,199.85,199.85,199.58,199.83,13342.0,186.9581,186.9581,186.7055,186.9393,13342.0
2020-09-02 15:55:00,199.82,199.82,199.42,199.43,25403.0,186.93,186.93,186.5558,186.5651,25403.0
2020-09-03 09:30:00,198.23,198.3,198.08,198.08,11739.0,185.4426,185.508,185.3022,185.3022,11739.0
2020-09-03 09:35:00,197.82,198.25,197.82,198.25,3397.0,185.059,185.4613,185.059,185.4613,3397.0
2020-09-03 09:40:00,198.24,198.26,197.74,197.74,4726.0,185.4519,185.4706,184.9842,184.9842,4726.0
2020-09-03 09:45:00,197.76,198.23,197.73,198.14,2891.0,185.0029,185.4426,184.9748,185.3584,2891.0
2020-09-03 09:50:00,198.12,198.13,197.73,197.73,2538.0,185.3397,185.349,184.9748,184.9748,2538.0
2020-09-03 09:55:00,197.88,198.1,197.8,198.1,20524.0,185.1151,185.3209,185.0403,185.3209,20524.0
2020-09-03 10:00:00,198.05,198.15,197.94,197.94,23664.0,185.2742,185.3677,185.1713,185.1713,23664.0
2020-09-03 10:05:00,197.84,197.84,197.4,197.4,8031.0,185.0777,185.0777,184.6661,184.6661,8031.0
2020-09-03 10:10:00,197.41,197.48,197.27,197.44,10896.0,184.6755,184.7409,184.5445,184.7035,10896.0
2020-09-03 10:15:00,197.27,197.27,196.81,196.87,17920.0,184.5445,184.5445,184.1142,184.1703,17920.0
2020-09-03 10:20:00,196.59,196.7,195.93,196.0,58545.0,183.9083,184.0113,183.2909,183.3564,58545.0
2020-09-03 10:25:00,196.22,196.44,196.13,196.13,4103.0,183.5622,183.768,183.478,183.478,4103.0
2020-09-03 10:30:00,196.0,196.44,196.0,196.27,10700.0,183.3564,183.768,183.3564,183.609,10700.0
2020-09-03 10:35:00,196.24,196.25,195.65,195.68,17002.0,183.5809,183.5903,183.029,183.0571,17002.0
2020-09-03 10:40:00,195.8,195.88,195.65,195.65,2402.0,183.1693,183.2441,183.029,183.029,2402.0
2020-09-03 10:45:00,195.6,195.72,194.89,194.89,25388.0,182.9822,183.0945,182.318,182.318,25388.0
2020-09-03 10:50:00,195.2,195.71,195.2,195.65,7711.0,182.608,183.0851,182.608,183.029,7711.0
2020-09-03 10:55:00,195.53,195.59,195.3,195.5,2616.0,182.9167,182.9729,182.7016,182.8887,2616.0
2020-09-03 11:00:00,195.45,195.45,194.81,194.81,5031.0,182.8419,182.8419,182.2432,182.2432,5031.0
2020-09-03 11:05:00,194.74,194.8,193.75,193.96,10039.0,182.1777,182.2338,181.2516,181.448,10039.0
2020-09-03 11:10:00,194.1,194.28,194.0,194.09,3020.0,181.579,181.7474,181.4854,181.5696,3020.0
2020-09-03 11:15:00,193.9,193.9,192.18,192.28,9450.0,181.3919,181.3919,179.7828,179.8764,9450.0
2020-09-03 11:20:00,192.26,192.83,192.23,192.78,10273.0,179.8577,180.3909,179.8296,180.3441,10273.0
2020-09-03 11:25:00,192.69,193.25,192.62,193.23,13119.0,180.2599,180.7838,180.1944,180.7651,13119.0
2020-09-03 11:30:00,193.2,193.52,193.2,193.39,1952.0,180.737,181.0364,180.737,180.9148,1952.0
2020-09-03 11:35:00,193.41,193.85,192.91,193.85,3639.0,180.9335,181.3451,180.4657,181.3451,3639.0
2020-09-03 11:40:00,193.98,194.35,193.97,194.11,5729.0,181.4667,181.8128,181.4574,181.5883,5729.0
2020-09-03 11:45:00,194.15,194.42,193.95,194.11,14574.0,181.6257,181.8783,181.4386,181.5883,14574.0
2020-09-03 11:50:00,194.16,194.5,194.15,194.5,3061.0,181.6351,181.9532,181.6257,181.9532,3061.0
2020-09-03 11:55:00,194.46,194.46,193.68,193.75,8335.0,181.9158,181.9158,181.1861,181.2516,8335.0
2020-09-03 12:00:00,193.79,193.86,193.28,193.56,15028.0,181.289,181.3545,180.8119,181.0738,15028.0
2020-09-03 12:05:00,193.62,193.92,193.46,193.75,6214.0,181.1299,181.4106,180.9803,181.2516,6214.0
2020-09-03 12:10:00,193.86,194.07,193.81,194.05,9866.0,181.3545,181.5509,181.3077,181.5322,9866.0
2020-09-03 12:15:00,194.1,194.17,193.79,194.04,4681.0,181.579,181.6445,181.289,181.5228,4681.0
2020-09-03 12:20:00,194.01,194.01,193.65,193.65,3031.0,181.4948,181.4948,181.158,181.158,3031.0
2020-09-03 12:25:00,193.68,193.74,193.46,193.47,6614.0,181.1861,181.2422,180.9803,180.9896,6614.0
2020-09-03 12:30:00,193.36,193.46,192.84,192.85,5647.0,180.8867,180.9803,180.4003,180.4096,5647.0
2020-09-03 12:35:00,192.77,193.28,192.69,193.25,3300.0,180.3348,180.8119,180.2599,180.7838,3300.0
2020-09-03 12:40:00,193.25,193.25,192.87,192.89,3176.0,180.7838,180.7838,180.4283,180.447,3176.0
2020-09-03 12:45:00,192.81,193.08,192.5,192.5,5975.0,180.3722,180.6248,180.0822,180.0822,5975.0
2020-09-03 12:50:00,192.57,192.74,192.45,192.68,3493.0,180.1477,180.3067,180.0354,180.2506,3493.0
2020-09-03 12:55:00,192.62,193.0,192.49,192.5,7287.0,180.1944,180.5499,180.0728,180.0822,7287.0
2020-09-03 13:00:00,192.35,192.36,191.75,191.84,10456.0,179.9419,179.9512,179.3806,179.4648,10456.0
2020-09-03 13:05:00,191.9,192.56,191.9,192.48,8462.0,179.5209,180.1383,179.5209,180.0635,8462.0
2020-09-03 13:10:00,192.56,193.05,192.49,193.05,10671.0,180.1383,180.5967,180.0728,180.5967,10671.0
2020-09-03 13:15:00,193.0,193.0,192.35,192.47,3500.0,180.5499,180.5499,179.9419,180.0541,3500.0
2020-09-03 13:20:00,192.49,192.82,192.32,192.69,4481.0,180.0728,180.3815,179.9138,180.2599,4481.0
2020-09-03 13:25:00,192.53,193.21,192.53,193.2,5622.0,180.1103,180.7464,180.1103,180.737,5622.0
2020-09-03 13:30:00,193.14,193.15,192.22,192.42,9127.0,180.6809,180.6903,179.8202,180.0073,9127.0
2020-09-03 13:35:00,192.4,192.55,192.12,192.22,12615.0,179.9886,180.129,179.7267,179.8202,12615.0
2020-09-03 13:40:00,192.24,192.49,192.03,192.09,46646.0,179.839,180.0728,179.6425,179.6986,46646.0
2020-09-03 13:45:00,192.22,192.31,192.02,192.02,4523.0,179.8202,179.9044,179.6332,179.6332,4523.0
2020-09-03 13:50:00,192.06,192.64,192.06,192.64,5640.0,179.6706,180.2132,179.6706,180.2132,5640.0
2020-09-03 13:55:00,192.56,192.71,192.48,192.49,5959.0,180.1383,180.2786,180.0635,180.0728,5959.0
2020-09-03 14:00:00,192.34,192.7,192.28,192.57,7416.0,179.9325,180.2693,179.8764,180.1477,7416.0
2020-09-03 14:05:00,192.58,192.73,192.42,192.6,9730.0,180.157,180.2973,180.0073,180.1757,9730.0
2020-09-03 14:10:00,192.6,192.83,192.34,192.53,7946.0,180.1757,180.3909,179.9325,180.1103,7946.0
2020-09-03 14:15:00,192.47,192.49,192.08,192.25,6818.0,180.0541,180.0728,179.6893,179.8483,6818.0
2020-09-03 14:20:00,192.28,192.34,192.09,192.13,4062.0,179.8764,179.9325,179.6986,179.7361,4062.0
2020-09-03 14:25:00,192.06,192.51,192.02,192.4,7069.0,179.6706,180.0915,179.6332,179.9886,7069.0
2020-09-03 14:30:00,192.36,192.97,192.35,192.86,3866.0,179.9512,180.5219,179.9419,180.419,3866.0
2020-09-03 14:35:00,192.77,193.15,192.7,192.86,15942.0,180.3348,180.6903,180.2693,180.419,15942.0
2020-09-03 14:40:00,192.82,192.91,192.41,192.48,10922.0,180.3815,180.4657,179.998,180.0635,10922.0
2020-09-03 14:45:00,192.46,192.59,192.21,192.3,2922.0,180.0448,180.1664,179.8109,179.8951,2922.0
2020-09-03 14:50:00,192.26,192.44,192.04,192.16,4322.0,179.8577,180.0261,179.6519,179.7641,4322.0
2020-09-03 14:55:00,192.08,192.08,191.62,191.62,5963.0,179.6893,179.6893,179.259,179.259,5963.0
2020-09-03 15:00:00,191.61,191.86,191.22,191.28,13681.0,179.2496,179.4835,178.8848,178.9409,13681.0
2020-09-03 15:05:00,191.27,191.73,191.14,191.44,14189.0,178.9315,179.3619,178.8099,179.0906,14189.0
2020-09-03 15:10:00,191.43,191.83,191.23,191.83,10629.0,179.0812,179.4554,178.8941,179.4554,10629.0
2020-09-03 15:15:00,191.82,191.9,191.53,191.53,9041.0,179.4461,179.5209,179.1748,179.1748,9041.0
2020-09-03 15:20:00,191.51,191.59,191.0,191.1,12074.0,179.156,179.2309,178.6789,178.7725,12074.0
2020-09-03 15:25:00,191.1,191.41,190.9,190.98,11884.0,178.7725,179.0625,178.5854,178.6602,11884.0
2020-09-03 15:30:00,190.98,191.29,190.83,190.83,40184.0,178.6602,178.9502,178.5199,178.5199,40184.0
2020-09-03 15:35:00,190.88,191.76,190.88,191.49,14365.0,178.5667,179.3899,178.5667,179.1373,14365.0
2020-09-03 15:40:00,191.46,191.97,191.41,191.95,16309.0,179.1093,179.5864,179.0625,179.5677,16309.0
2020-09-03 15:45:00,192.06,192.06,191.31,191.31,16491.0,179.6706,179.6706,178.969,178.969,16491.0
2020-09-03 15:50:00,191.19,192.39,191.0,192.1,13661.0,178.8567,179.9793,178.6789,179.708,13661.0
2020-09-03 15:55:00,192.15,192.58,192.07,192.42,68610.0,179.7548,180.157,179.6799,180.0073,68610.0
2020-09-04 09:30:00,192.83,193.57,192.83,193.51,11711.0,180.3909,181.0832,180.3909,181.027,11711.0
2020-09-04 09:35:00,193.6,193.6,192.89,192.89,3576.0,181.1112,181.1112,180.447,180.447,3576.0
2020-09-04 09:40:00,192.96,193.18,192.48,192.48,11793.0,180.5125,180.7183,180.0635,180.0635,11793.0
2020-09-04 09:45:00,192.64,192.64,191.72,191.92,15714.0,180.2132,180.2132,179.3525,179.5396,15714.0
2020-09-04 09:50:00,191.84,192.07,191.06,191.12,14001.0,179.4648,179.6799,178.7351,178.7912,14001.0
2020-09-04 09:55:00,191.12,191.24,190.79,190.89,1130.0,178.7912,178.9035,178.4825,178.576,1130.0
2020-09-04 10:00:00,190.91,191.57,190.9,191.48,4007.0,178.5948,179.2122,178.5854,179.128,4007.0
2020-09-04 10:05:00,191.23,191.27,191.0,191.09,1353.0,178.8941,178.9315,178.6789,178.7631,1353.0
2020-09-04 10:10:00,191.16,191.16,190.21,190.21,4160.0,178.8286,178.8286,177.9399,177.9399,4160.0
2020-09-04 10:15:00,190.27,190.47,189.23,189.23,3914.0,177.996,178.1831,177.0231,177.0231,3914.0
2020-09-04 10:20:00,189.0,189.76,188.92,189.35,53255.0,176.808,177.5189,176.7331,177.1354,53255.0
2020-09-04 10:25:00,189.41,189.48,188.56,188.56,5936.0,177.1915,177.257,176.3963,176.3963,5936.0
2020-09-04 10:30:00,189.0,189.0,188.45,188.46,1635.0,176.808,176.808,176.2934,176.3028,1635.0
2020-09-04 10:35:00,188.34,188.34,186.85,187.62,10071.0,176.1905,176.1905,174.7967,175.517,10071.0
2020-09-04 10:40:00,187.62,187.64,186.19,186.3,6333.0,175.517,175.5357,174.1792,174.2821,6333.0
2020-09-04 10:45:00,186.45,187.54,186.4,187.54,24373.0,174.4225,175.4421,174.3757,175.4421,24373.0
2020-09-04 10:50:00,187.07,187.53,186.93,187.53,4555.0,175.0025,175.4328,174.8715,175.4328,4555.0
2020-09-04 10:55:00,187.52,188.22,187.52,188.13,10095.0,175.4234,176.0783,175.4234,175.9941,10095.0
2020-09-04 11:00:00,188.04,188.06,187.89,187.89,500.0,175.9099,175.9286,175.7696,175.7696,500.0
2020-09-04 11:05:00,187.98,187.98,187.3,187.45,5574.0,175.8538,175.8538,175.2176,175.358,5574.0
2020-09-04 11:10:00,187.42,187.86,187.34,187.86,1448.0,175.3299,175.7415,175.255,175.7415,1448.0
2020-09-04 11:15:00,187.88,188.0,187.33,187.34,4990.0,175.7602,175.8725,175.2457,175.255,4990.0
2020-09-04 11:20:00,187.66,187.67,187.06,187.06,140578.0,175.5544,175.5638,174.9931,174.9931,140578.0
2020-09-04 11:25:00,187.08,187.08,186.51,186.95,5280.0,175.0118,175.0118,174.4786,174.8902,5280.0
2020-09-04 11:30:00,187.09,187.74,187.09,187.74,3495.0,175.0212,175.6292,175.0212,175.6292,3495.0
2020-09-04 11:35:00,187.75,188.05,187.74,188.05,2288.0,175.6386,175.9192,175.6292,175.9192,2288.0
2020-09-04 11:40:00,187.87,188.16,187.64,187.69,3813.0,175.7509,176.0222,175.5357,175.5825,3813.0
2020-09-04 11:45:00,187.55,187.75,187.55,187.67,1541.0,175.4515,175.6386,175.4515,175.5638,1541.0
2020-09-04 11:50:00,187.99,188.72,187.97,188.72,3648.0,175.8631,176.546,175.8444,176.546,3648.0
2020-09-04 11:55:00,188.76,188.78,188.38,188.73,37636.0,176.5834,176.6022,176.228,176.5554,37636.0
2020-09-04 12:00:00,188.7,189.02,188.7,188.95,4318.0,176.5273,176.8267,176.5273,176.7612,4318.0
2020-09-04 12:05:00,188.9,188.9,188.46,188.46,907.0,176.7144,176.7144,176.3028,176.3028,907.0
2020-09-04 12:10:00,188.57,188.73,188.21,188.61,4166.0,176.4057,176.5554,176.0689,176.4431,4166.0
2020-09-04 12:15:00,188.79,188.79,188.14,188.28,6347.0,176.6115,176.6115,176.0034,176.1344,6347.0
2020-09-04 12:20:00,188.31,188.88,188.31,188.88,2313.0,176.1625,176.6957,176.1625,176.6957,2313.0
2020-09-04 12:25:00,188.93,189.52,188.91,189.52,3147.0,176.7425,177.2944,176.7238,177.2944,3147.0
2020-09-04 12:30:00,189.49,189.69,189.37,189.68,5538.0,177.2664,177.4535,177.1541,177.4441,5538.0
2020-09-04 12:35:00,189.73,189.99,189.73,189.88,782.0,177.4909,177.7341,177.4909,177.6312,782.0
2020-09-04 12:40:00,189.78,189.91,189.58,189.85,9057.0,177.5376,177.6593,177.3505,177.6031,9057.0
2020-09-04 12:45:00,189.55,190.0,189.55,189.73,2728.0,177.3225,177.7435,177.3225,177.4909,2728.0
2020-09-04 12:50:00,189.58,189.77,189.24,189.66,5291.0,177.3505,177.5283,177.0325,177.4254,5291.0
2020-09-04 12:55:00,189.42,189.74,189.42,189.72,988.0,177.2009,177.5002,177.2009,177.4815,988.0
2020-09-04 13:00:00,189.68,189.68,189.03,189.03,2947.0,177.4441,177.4441,176.836,176.836,2947.0
2020-09-04 13:05:00,189.07,189.2,188.97,189.2,3592.0,176.8734,176.9951,176.7799,176.9951,3592.0
2020-09-04 13:10:00,189.01,189.15,188.98,189.15,1043.0,176.8173,176.9483,176.7893,176.9483,1043.0
2020-09-04 13:15:00,188.84,188.88,188.49,188.49,1942.0,176.6583,176.6957,176.3309,176.3309,1942.0
2020-09-04 13:20:00,188.7,188.93,188.7,188.82,2619.0,176.5273,176.7425,176.5273,176.6396,2619.0
2020-09-04 13:25:00,188.78,189.09,188.78,188.82,2433.0,176.6022,176.8922,176.6022,176.6396,2433.0
2020-09-04 13:30:00,188.76,188.77,188.35,188.35,4229.0,176.5834,176.5928,176.1999,176.1999,4229.0
2020-09-04 13:35:00,188.55,189.08,188.44,189.05,1032.0,176.387,176.8828,176.2841,176.8547,1032.0
2020-09-04 13:40:00,189.02,189.03,188.83,188.83,1927.0,176.8267,176.836,176.6489,176.6489,1927.0
2020-09-04 13:45:00,189.1,189.34,189.1,189.15,4432.0,176.9015,177.126,176.9015,176.9483,4432.0
2020-09-04 13:50:00,189.13,189.16,188.82,189.1,8286.0,176.9296,176.9576,176.6396,176.9015,8286.0
2020-09-04 13:55:00,189.27,189.45,189.24,189.42,3600.0,177.0605,177.2289,177.0325,177.2009,3600.0
2020-09-04 14:00:00,189.36,189.59,189.21,189.21,171983.0,177.1447,177.3599,177.0044,177.0044,171983.0
2020-09-04 14:05:00,189.29,189.31,189.12,189.31,4721.0,177.0793,177.098,176.9202,177.098,4721.0
2020-09-04 14:10:00,189.3,189.3,189.09,189.09,1903.0,177.0886,177.0886,176.8922,176.8922,1903.0
2020-09-04 14:15:00,189.1,189.55,189.03,189.48,5494.0,176.9015,177.3225,176.836,177.257,5494.0
2020-09-04 14:20:00,189.51,189.72,189.35,189.62,2682.0,177.2851,177.4815,177.1354,177.388,2682.0
2020-09-04 14:25:00,189.72,190.01,189.67,190.0,2105.0,177.4815,177.7528,177.4347,177.7435,2105.0
2020-09-04 14:30:00,189.97,189.99,189.78,189.85,1927.0,177.7154,177.7341,177.5376,177.6031,1927.0
2020-09-04 14:35:00,190.11,190.56,190.11,190.54,7360.0,177.8464,178.2673,177.8464,178.2486,7360.0
2020-09-04 14:40:00,190.73,191.07,190.72,190.92,8601.0,178.4264,178.7444,178.417,178.6041,8601.0
2020-09-04 14:45:00,190.95,191.55,190.95,191.17,3975.0,178.6322,179.1935,178.6322,178.838,3975.0
2020-09-04 14:50:00,191.17,191.3,191.01,191.04,2387.0,178.838,178.9596,178.6883,178.7164,2387.0
2020-09-04 14:55:00,191.15,191.68,191.15,191.68,3700.0,178.8193,179.3151,178.8193,179.3151,3700.0
2020-09-04 15:00:00,191.74,191.74,191.43,191.59,5377.0,179.3712,179.3712,179.0812,179.2309,5377.0
2020-09-04 15:05:00,191.55,191.78,191.54,191.64,2571.0,179.1935,179.4086,179.1841,179.2777,2571.0
2020-09-04 15:10:00,191.6,191.65,191.11,191.11,2465.0,179.2402,179.287,178.7819,178.7819,2465.0
2020-09-04 15:15:00,191.18,191.97,191.18,191.79,8461.0,178.8473,179.5864,178.8473,179.418,8461.0
2020-09-04 15:20:00,191.92,192.09,191.92,191.96,882.0,179.5396,179.6986,179.5396,179.577,882.0
2020-09-04 15:25:00,192.12,192.23,191.72,192.16,7354.0,179.7267,179.8296,179.3525,179.7641,7354.0
2020-09-04 15:30:00,191.82,191.93,191.48,191.62,6521.0,179.4461,179.549,179.128,179.259,6521.0
2020-09-04 15:35:00,191.82,191.82,190.83,191.08,9468.0,179.4461,179.4461,178.5199,178.7538,9468.0
2020-09-04 15:40:00,191.16,191.18,190.86,191.0,1255.0,178.8286,178.8473,178.548,178.6789,1255.0
2020-09-04 15:45:00,190.89,191.41,190.68,190.68,10238.0,178.576,179.0625,178.3796,178.3796,10238.0
2020-09-04 15:50:00,190.58,191.11,190.5,191.07,10685.0,178.286,178.7819,178.2112,178.7444,10685.0
2020-09-04 15:55:00,190.94,191.05,190.6,190.62,259070.0,178.6228,178.7257,178.3048,178.3235,259070.0
2020-09-08 09:30:00,187.21,187.21,186.37,186.72,24208.0,175.1334,175.1334,174.3476,174.675,24208.0
2020-09-08 09:35:00,186.62,187.2,186.46,186.65,11039.0,174.5815,175.1241,174.4318,174.6096,11039.0
2020-09-08 09:40:00,186.44,186.44,185.62,185.7,13924.0,174.4131,174.4131,173.646,173.7208,13924.0
2020-09-08 09:45:00,185.51,186.28,185.42,185.68,7881.0,173.5431,174.2634,173.4589,173.7021,7881.0
2020-09-08 09:50:00,185.63,186.26,185.63,186.19,2987.0,173.6554,174.2447,173.6554,174.1792,2987.0
2020-09-08 09:55:00,186.75,187.05,186.72,187.05,1800.0,174.7031,174.9838,174.675,174.9838,1800.0
2020-09-08 10:00:00,187.14,187.2,186.38,186.38,5547.0,175.0679,175.1241,174.357,174.357,5547.0
2020-09-08 10:05:00,186.18,187.03,186.11,187.03,3998.0,174.1699,174.965,174.1044,174.965,3998.0
2020-09-08 10:10:00,187.13,187.53,186.86,187.53,3628.0,175.0586,175.4328,174.806,175.4328,3628.0
2020-09-08 10:15:00,187.36,187.44,187.2,187.44,2379.0,175.2738,175.3486,175.1241,175.3486,2379.0
2020-09-08 10:20:00,187.23,187.42,186.94,187.4,2500.0,175.1521,175.3299,174.8809,175.3112,2500.0
2020-09-08 10:25:00,187.65,187.71,187.57,187.58,2425.0,175.5451,175.6012,175.4702,175.4796,2425.0
2020-09-08 10:30:00,187.77,187.89,187.27,187.31,3850.0,175.6573,175.7696,175.1896,175.227,3850.0
2020-09-08 10:35:00,187.6,187.66,187.23,187.56,3553.0,175.4983,175.5544,175.1521,175.4609,3553.0
2020-09-08 10:40:00,187.76,187.76,187.03,187.18,1339.0,175.648,175.648,174.965,175.1054,1339.0
2020-09-08 10:45:00,186.91,187.17,186.53,186.53,161995.0,174.8528,175.096,174.4973,174.4973,161995.0
2020-09-08 10:50:00,186.48,187.05,186.37,187.02,2567.0,174.4505,174.9838,174.3476,174.9557,2567.0
2020-09-08 10:55:00,186.81,187.04,186.81,187.01,990.0,174.7592,174.9744,174.7592,174.9463,990.0
2020-09-08 11:00:00,186.81,187.35,186.81,187.04,1199.0,174.7592,175.2644,174.7592,174.9744,1199.0
2020-09-08 11:05:00,187.02,187.22,186.73,187.22,767.0,174.9557,175.1428,174.6844,175.1428,767.0
2020-09-08 11:10:00,187.26,187.26,187.22,187.22,305.0,175.1802,175.1802,175.1428,175.1428,305.0
2020-09-08 11:15:00,187.6,187.6,187.59,187.6,200.0,175.4983,175.4983,175.4889,175.4983,200.0
2020-09-08 11:20:00,187.04,187.19,187.04,187.08,2522.0,174.9744,175.1147,174.9744,175.0118,2522.0
2020-09-08 11:25:00,186.92,187.19,186.92,186.98,3123.0,174.8621,175.1147,174.8621,174.9183,3123.0
2020-09-08 11:30:00,186.93,186.93,186.48,186.56,3200.0,174.8715,174.8715,174.4505,174.5254,3200.0
2020-09-08 11:35:00,186.72,186.72,186.5,186.53,2340.0,174.675,174.675,174.4692,174.4973,2340.0
2020-09-08 11:40:00,186.39,186.47,186.09,186.44,6656.0,174.3663,174.4412,174.0857,174.4131,6656.0
2020-09-08 11:45:00,186.41,186.52,186.39,186.52,3654.0,174.385,174.4879,174.3663,174.4879,3654.0
2020-09-08 11:50:00,186.42,186.42,186.04,186.16,17442.0,174.3944,174.3944,174.0389,174.1512,17442.0
2020-09-08 11:55:00,185.99,186.6,185.99,186.51,42256.0,173.9921,174.5628,173.9921,174.4786,42256.0
2020-09-08 12:00:00,186.5,186.76,186.5,186.74,11427.0,174.4692,174.7125,174.4692,174.6938,11427.0
2020-09-08 12:05:00,186.64,186.84,186.58,186.79,8441.0,174.6002,174.7873,174.5441,174.7405,8441.0
2020-09-08 12:10:00,186.95,186.95,186.78,186.84,1000.0,174.8902,174.8902,174.7312,174.7873,1000.0
2020-09-08 12:15:00,186.96,187.05,186.72,186.85,1388.0,174.8996,174.9838,174.675,174.7967,1388.0
2020-09-08 12:20:00,186.88,187.21,186.87,187.12,998.0,174.8247,175.1334,174.8154,175.0492,998.0
2020-09-08 12:25:00,187.11,187.13,186.84,186.84,1622.0,175.0399,175.0586,174.7873,174.7873,1622.0
2020-09-08 12:30:00,186.63,186.93,186.63,186.93,984.0,174.5908,174.8715,174.5908,174.8715,984.0
2020-09-08 12:35:00,186.81,187.0,186.76,186.99,1000.0,174.7592,174.937,174.7125,174.9276,1000.0
2020-09-08 12:40:00,186.9,186.99,186.75,186.99,1184.0,174.8434,174.9276,174.7031,174.9276,1184.0
2020-09-08 12:45:00,187.13,187.3,187.13,187.27,1675.0,175.0586,175.2176,175.0586,175.1896,1675.0
2020-09-08 12:50:00,187.17,187.35,187.12,187.35,1230.0,175.096,175.2644,175.0492,175.2644,1230.0
2020-09-08 12:55:00,187.28,187.33,187.19,187.22,6610.0,175.1989,175.2457,175.1147,175.1428,6610.0
2020-09-08 13:00:00,187.13,187.13,187.0,187.11,806.0,175.0586,175.0586,174.937,175.0399,806.0
2020-09-08 13:05:00,187.06,187.09,186.9,186.9,1837.0,174.9931,175.0212,174.8434,174.8434,1837.0
2020-09-08 13:10:00,187.0,187.23,187.0,187.18,1450.0,174.937,175.1521,174.937,175.1054,1450.0
2020-09-08 13:15:00,187.28,187.53,187.24,187.52,4291.0,175.1989,175.4328,175.1615,175.4234,4291.0
2020-09-08 13:20:00,187.36,187.46,187.36,187.46,3097.0,175.2738,175.3673,175.2738,175.3673,3097.0
2020-09-08 13:25:00,187.46,187.46,187.19,187.26,543.0,175.3673,175.3673,175.1147,175.1802,543.0
2020-09-08 13:30:00,187.21,187.36,187.14,187.33,3435.0,175.1334,175.2738,175.0679,175.2457,3435.0
2020-09-08 13:35:00,187.36,187.53,187.36,187.5,3559.0,175.2738,175.4328,175.2738,175.4047,3559.0
2020-09-08 13:40:00,187.5,187.5,187.5,187.5,0.0,175.4047,175.4047,175.4047,175.4047,0.0
2020-09-08 13:45:00,187.57,187.63,187.57,187.63,1673.0,175.4702,175.5263,175.4702,175.5263,1673.0
2020-09-08 13:50:00,187.55,187.76,187.55,187.76,863.0,175.4515,175.648,175.4515,175.648,863.0
2020-09-08 13:55:00,187.69,187.69,187.42,187.45,755.0,175.5825,175.5825,175.3299,175.358,755.0
2020-09-08 14:00:00,187.51,187.66,187.21,187.21,5089.0,175.4141,175.5544,175.1334,175.1334,5089.0
2020-09-08 14:05:00,187.24,187.24,187.15,187.23,1585.0,175.1615,175.1615,175.0773,175.1521,1585.0
2020-09-08 14:10:00,187.24,187.29,186.98,186.99,5188.0,175.1615,175.2083,174.9183,174.9276,5188.0
2020-09-08 14:15:00,187.01,187.02,186.67,186.68,3196.0,174.9463,174.9557,174.6283,174.6376,3196.0
2020-09-08 14:20:00,186.78,186.8,186.5,186.59,6691.0,174.7312,174.7499,174.4692,174.5534,6691.0
2020-09-08 14:25:00,186.5,186.59,186.44,186.45,23279.0,174.4692,174.5534,174.4131,174.4225,23279.0
2020-09-08 14:30:00,186.35,186.42,186.22,186.38,59818.0,174.3289,174.3944,174.2073,174.357,59818.0
2020-09-08 14:35:00,186.39,186.39,185.84,185.89,14970.0,174.3663,174.3663,173.8518,173.8986,14970.0
2020-09-08 14:40:00,185.93,186.0,185.46,185.46,47987.0,173.936,174.0015,173.4963,173.4963,47987.0
2020-09-08 14:45:00,185.64,185.64,185.44,185.44,5129.0,173.6647,173.6647,173.4776,173.4776,5129.0
2020-09-08 14:50:00,185.56,185.63,185.13,185.24,9428.0,173.5899,173.6554,173.1876,173.2905,9428.0
2020-09-08 14:55:00,185.3,186.01,185.26,186.0,14467.0,173.3466,174.0108,173.3092,174.0015,14467.0
2020-09-08 15:00:00,185.79,185.79,185.09,185.09,2241.0,173.805,173.805,173.1502,173.1502,2241.0
2020-09-08 15:05:00,185.1,185.29,185.07,185.22,2562.0,173.1595,173.3373,173.1315,173.2718,2562.0
2020-09-08 15:10:00,185.37,185.79,185.37,185.6,5790.0,173.4121,173.805,173.4121,173.6273,5790.0
2020-09-08 15:15:00,185.4,185.84,185.39,185.68,2664.0,173.4402,173.8518,173.4308,173.7021,2664.0
2020-09-08 15:20:00,185.6,186.0,185.59,185.88,6534.0,173.6273,174.0015,173.6179,173.8892,6534.0
2020-09-08 15:25:00,185.74,186.23,185.74,186.23,4316.0,173.7583,174.2167,173.7583,174.2167,4316.0
2020-09-08 15:30:00,186.16,186.44,185.92,185.92,2636.0,174.1512,174.4131,173.9266,173.9266,2636.0
2020-09-08 15:35:00,186.08,186.32,186.04,186.04,1626.0,174.0763,174.3008,174.0389,174.0389,1626.0
2020-09-08 15:40:00,186.06,186.22,185.96,186.06,3895.0,174.0576,174.2073,173.9641,174.0576,3895.0
2020-09-08 15:45:00,185.79,185.88,185.53,185.86,7876.0,173.805,173.8892,173.5618,173.8705,7876.0
2020-09-08 15:50:00,185.82,185.82,185.2,185.43,3766.0,173.8331,173.8331,173.2531,173.4683,3766.0
2020-09-08 15:55:00,185.42,185.44,185.08,185.17,14222.0,173.4589,173.4776,173.1408,173.225,14222.0
2020-09-09 09:30:00,187.78,188.0,187.54,187.69,16542.0,175.6667,175.8725,175.4421,175.5825,16542.0
2020-09-09 09:35:00,187.66,187.86,187.24,187.24,11796.0,175.5544,175.7415,175.1615,175.1615,11796.0
2020-09-09 09:40:00,187.33,187.54,187.32,187.54,500.0,175.2457,175.4421,175.2363,175.4421,500.0
2020-09-09 09:45:00,187.65,187.65,187.36,187.36,4062.0,175.5451,175.5451,175.2738,175.2738,4062.0
2020-09-09 09:50:00,187.42,187.76,187.29,187.7,5904.0,175.3299,175.648,175.2083,175.5918,5904.0
2020-09-09 09:55:00,187.62,187.77,187.59,187.77,1100.0,175.517,175.6573,175.4889,175.6573,1100.0
2020-09-09 10:00:00,188.1,188.37,188.1,188.33,6284.0,175.966,176.2186,175.966,176.1812,6284.0
2020-09-09 10:05:00,188.36,188.47,187.99,187.99,3917.0,176.2092,176.3122,175.8631,175.8631,3917.0
2020-09-09 10:10:00,188.03,188.24,187.99,188.17,7678.0,175.9005,176.097,175.8631,176.0315,7678.0
2020-09-09 10:15:00,188.3,188.53,188.28,188.53,3235.0,176.1531,176.3683,176.1344,176.3683,3235.0
2020-09-09 10:20:00,188.29,188.51,188.29,188.51,1834.0,176.1438,176.3496,176.1438,176.3496,1834.0
2020-09-09 10:25:00,188.52,188.84,188.52,188.84,1984.0,176.3589,176.6583,176.3589,176.6583,1984.0
2020-09-09 10:30:00,188.79,188.79,188.59,188.6,5595.0,176.6115,176.6115,176.4244,176.4338,5595.0
2020-09-09 10:35:00,188.63,188.82,188.62,188.79,1052.0,176.4618,176.6396,176.4525,176.6115,1052.0
2020-09-09 10:40:00,188.74,188.83,188.6,188.6,2197.0,176.5647,176.6489,176.4338,176.4338,2197.0
2020-09-09 10:45:00,188.66,188.83,188.49,188.49,5870.0,176.4899,176.6489,176.3309,176.3309,5870.0
2020-09-09 10:50:00,188.63,188.65,188.49,188.5,613.0,176.4618,176.4805,176.3309,176.3402,613.0
2020-09-09 10:55:00,188.47,188.64,188.47,188.59,5292.0,176.3122,176.4712,176.3122,176.4244,5292.0
2020-09-09 11:00:00,188.62,189.09,188.62,189.04,3857.0,176.4525,176.8922,176.4525,176.8454,3857.0
2020-09-09 11:05:00,189.0,189.01,188.51,188.51,953.0,176.808,176.8173,176.3496,176.3496,953.0
2020-09-09 11:10:00,188.57,188.62,188.36,188.53,23009.0,176.4057,176.4525,176.2092,176.3683,23009.0
2020-09-09 11:15:00,188.6,188.61,188.34,188.48,1842.0,176.4338,176.4431,176.1905,176.3215,1842.0
2020-09-09 11:20:00,188.61,188.86,188.61,188.78,1354.0,176.4431,176.677,176.4431,176.6022,1354.0
2020-09-09 11:25:00,188.89,188.95,188.86,188.89,2896.0,176.7051,176.7612,176.677,176.7051,2896.0
2020-09-09 11:30:00,188.97,188.97,188.84,188.86,2600.0,176.7799,176.7799,176.6583,176.677,2600.0
2020-09-09 11:35:00,188.93,189.03,188.86,188.94,2137.0,176.7425,176.836,176.677,176.7518,2137.0
2020-09-09 11:40:00,188.8,188.98,188.79,188.98,1194.0,176.6209,176.7893,176.6115,176.7893,1194.0
2020-09-09 11:45:00,189.05,189.14,188.9,189.12,3297.0,176.8547,176.9389,176.7144,176.9202,3297.0
2020-09-09 11:50:00,189.1,189.17,189.04,189.04,2717.0,176.9015,176.967,176.8454,176.8454,2717.0
2020-09-09 11:55:00,189.03,189.03,188.97,188.97,1100.0,176.836,176.836,176.7799,176.7799,1100.0
2020-09-09 12:00:00,189.01,189.11,188.96,189.08,1817.0,176.8173,176.9109,176.7705,176.8828,1817.0
2020-09-09 12:05:00,189.12,189.16,189.09,189.09,1683.0,176.9202,176.9576,176.8922,176.8922,1683.0
2020-09-09 12:10:00,189.21,189.24,189.18,189.19,2728.0,177.0044,177.0325,176.9764,176.9857,2728.0
2020-09-09 12:15:00,189.26,189.32,189.22,189.31,824.0,177.0512,177.1073,177.0138,177.098,824.0
2020-09-09 12:20:00,189.21,189.22,189.19,189.19,667.0,177.0044,177.0138,176.9857,176.9857,667.0
2020-09-09 12:25:00,189.2,189.28,189.17,189.23,3233.0,176.9951,177.0699,176.967,177.0231,3233.0
2020-09-09 12:30:00,189.19,189.37,189.19,189.35,775.0,176.9857,177.1541,176.9857,177.1354,775.0
2020-09-09 12:35:00,189.35,189.42,189.35,189.38,739.0,177.1354,177.2009,177.1354,177.1635,739.0
2020-09-09 12:40:00,189.44,189.44,189.44,189.44,100.0,177.2196,177.2196,177.2196,177.2196,100.0
2020-09-09 12:45:00,189.65,189.65,189.56,189.56,2736.0,177.416,177.416,177.3318,177.3318,2736.0
2020-09-09 12:50:00,189.52,189.59,189.47,189.47,543.0,177.2944,177.3599,177.2476,177.2476,543.0
2020-09-09 12:55:00,189.47,189.59,189.46,189.59,1422.0,177.2476,177.3599,177.2383,177.3599,1422.0
2020-09-09 13:00:00,189.6,189.85,189.6,189.84,1560.0,177.3693,177.6031,177.3693,177.5938,1560.0
2020-09-09 13:05:00,189.83,189.97,189.83,189.97,352.0,177.5844,177.7154,177.5844,177.7154,352.0
2020-09-09 13:10:00,190.03,190.09,189.99,190.0,3300.0,177.7715,177.8277,177.7341,177.7435,3300.0
2020-09-09 13:15:00,189.96,189.98,189.73,189.73,1300.0,177.706,177.7247,177.4909,177.4909,1300.0
2020-09-09 13:20:00,189.8,189.93,189.8,189.89,15380.0,177.5564,177.678,177.5564,177.6406,15380.0
2020-09-09 13:25:00,189.95,189.97,189.89,189.95,4280.0,177.6967,177.7154,177.6406,177.6967,4280.0
2020-09-09 13:30:00,189.89,189.9,189.89,189.9,900.0,177.6406,177.6499,177.6406,177.6499,900.0
2020-09-09 13:35:00,189.98,189.98,189.88,189.91,917.0,177.7247,177.7247,177.6312,177.6593,917.0
2020-09-09 13:40:00,189.82,189.82,189.72,189.72,299.0,177.5751,177.5751,177.4815,177.4815,299.0
2020-09-09 13:45:00,189.53,189.73,189.53,189.69,1200.0,177.3038,177.4909,177.3038,177.4535,1200.0
2020-09-09 13:50:00,189.69,189.69,189.67,189.67,200.0,177.4535,177.4535,177.4347,177.4347,200.0
2020-09-09 13:55:00,189.78,189.78,189.5,189.55,1353.0,177.5376,177.5376,177.2757,177.3225,1353.0
2020-09-09 14:00:00,189.5,189.59,189.26,189.34,9173.0,177.2757,177.3599,177.0512,177.126,9173.0
2020-09-09 14:05:00,189.39,189.6,189.34,189.6,15356.0,177.1728,177.3693,177.126,177.3693,15356.0
2020-09-09 14:10:00,189.59,189.66,189.57,189.59,2110.0,177.3599,177.4254,177.3412,177.3599,2110.0
2020-09-09 14:15:00,189.58,189.73,189.58,189.7,1028.0,177.3505,177.4909,177.3505,177.4628,1028.0
2020-09-09 14:20:00,189.62,189.66,189.57,189.58,1877.0,177.388,177.4254,177.3412,177.3505,1877.0
2020-09-09 14:25:00,189.61,189.68,189.43,189.49,2926.0,177.3786,177.4441,177.2102,177.2664,2926.0
2020-09-09 14:30:00,189.52,189.83,189.52,189.83,1377.0,177.2944,177.5844,177.2944,177.5844,1377.0
2020-09-09 14:35:00,189.86,189.92,189.85,189.89,6012.0,177.6125,177.6686,177.6031,177.6406,6012.0
2020-09-09 14:40:00,189.85,189.98,189.85,189.94,2660.0,177.6031,177.7247,177.6031,177.6873,2660.0
2020-09-09 14:45:00,189.91,189.97,189.78,189.82,3115.0,177.6593,177.7154,177.5376,177.5751,3115.0
2020-09-09 14:50:00,189.84,189.94,189.78,189.93,1387.0,177.5938,177.6873,177.5376,177.678,1387.0
2020-09-09 14:55:00,189.95,189.95,189.86,189.86,1880.0,177.6967,177.6967,177.6125,177.6125,1880.0
2020-09-09 15:00:00,189.94,190.13,189.91,190.08,2079.0,177.6873,177.8651,177.6593,177.8183,2079.0
2020-09-09 15:05:00,190.07,190.14,190.04,190.14,12563.0,177.8089,177.8744,177.7809,177.8744,12563.0
2020-09-09 15:10:00,190.12,190.12,189.93,189.93,2794.0,177.8557,177.8557,177.678,177.678,2794.0
2020-09-09 15:15:00,189.97,190.14,189.97,190.14,1640.0,177.7154,177.8744,177.7154,177.8744,1640.0
2020-09-09 15:20:00,190.26,190.27,190.1,190.27,1866.0,177.9867,177.996,177.837,177.996,1866.0
2020-09-09 15:25:00,190.24,190.25,190.1,190.18,7921.0,177.968,177.9773,177.837,177.9118,7921.0
2020-09-09 15:30:00,190.06,190.29,190.06,190.11,5004.0,177.7996,178.0147,177.7996,177.8464,5004.0
2020-09-09 15:35:00,190.12,190.12,189.69,189.69,7918.0,177.8557,177.8557,177.4535,177.4535,7918.0
2020-09-09 15:40:00,189.64,189.74,189.44,189.56,5878.0,177.4067,177.5002,177.2196,177.3318,5878.0
2020-09-09 15:45:00,189.5,189.5,189.26,189.35,27129.0,177.2757,177.2757,177.0512,177.1354,27129.0
2020-09-09 15:50:00,189.37,189.77,189.11,189.75,9615.0,177.1541,177.5283,176.9109,177.5096,9615.0
2020-09-09 15:55:00,189.73,189.73,188.87,188.91,31724.0,177.4909,177.4909,176.6864,176.7238,31724.0
2020-09-10 09:30:00,190.2,190.37,189.86,190.37,9667.0,177.9306,178.0896,177.6125,178.0896,9667.0
2020-09-10 09:35:00,190.42,190.42,190.05,190.29,7014.0,178.1364,178.1364,177.7902,178.0147,7014.0
2020-09-10 09:40:00,190.41,190.41,190.28,190.38,2300.0,178.127,178.127,178.0054,178.0989,2300.0
2020-09-10 09:45:00,190.31,190.53,190.2,190.21,2813.0,178.0335,178.2393,177.9306,177.9399,2813.0
2020-09-10 09:50:00,190.19,190.28,189.89,190.28,3236.0,177.9212,178.0054,177.6406,178.0054,3236.0
2020-09-10 09:55:00,190.37,190.41,190.11,190.14,2448.0,178.0896,178.127,177.8464,177.8744,2448.0
2020-09-10 10:00:00,190.16,190.55,190.16,190.5,1100.0,177.8931,178.258,177.8931,178.2112,1100.0
2020-09-10 10:05:00,190.56,190.6,190.4,190.46,1983.0,178.2673,178.3048,178.1177,178.1738,1983.0
2020-09-10 10:10:00,190.46,190.46,190.24,190.35,2158.0,178.1738,178.1738,177.968,178.0709,2158.0
2020-09-10 10:15:00,190.32,190.62,190.32,190.58,800.0,178.0428,178.3235,178.0428,178.286,800.0
2020-09-10 10:20:00,190.6,190.62,190.41,190.42,1200.0,178.3048,178.3235,178.127,178.1364,1200.0
2020-09-10 10:25:00,190.36,190.36,190.04,190.04,1805.0,178.0802,178.0802,177.7809,177.7809,1805.0
2020-09-10 10:30:00,190.07,190.41,190.07,190.36,615.0,177.8089,178.127,177.8089,178.0802,615.0
2020-09-10 10:35:00,190.31,190.4,190.31,190.39,600.0,178.0335,178.1177,178.0335,178.1083,600.0
2020-09-10 10:40:00,190.41,190.43,190.12,190.14,1605.0,178.127,178.1457,177.8557,177.8744,1605.0
2020-09-10 10:45:00,190.11,190.11,189.26,189.32,9197.0,177.8464,177.8464,177.0512,177.1073,9197.0
2020-09-10 10:50:00,189.65,189.69,189.56,189.56,1427.0,177.416,177.4535,177.3318,177.3318,1427.0
2020-09-10 10:55:00,189.55,189.55,188.48,188.61,13847.0,177.3225,177.3225,176.3215,176.4431,13847.0
2020-09-10 11:00:00,188.3,188.83,188.3,188.83,2954.0,176.1531,176.6489,176.1531,176.6489,2954.0
2020-09-10 11:05:00,188.76,189.14,188.76,189.12,2225.0,176.5834,176.9389,176.5834,176.9202,2225.0
2020-09-10 11:10:00,188.98,189.38,188.94,189.31,9079.0,176.7893,177.1635,176.7518,177.098,9079.0
2020-09-10 11:15:00,189.4,189.4,188.8,189.14,6224.0,177.1822,177.1822,176.6209,176.9389,6224.0
2020-09-10 11:20:00,189.24,189.54,189.24,189.52,1973.0,177.0325,177.3131,177.0325,177.2944,1973.0
2020-09-10 11:25:00,189.55,189.66,189.47,189.66,1492.0,177.3225,177.4254,177.2476,177.4254,1492.0
2020-09-10 11:30:00,189.58,189.58,189.5,189.52,465.0,177.3505,177.3505,177.2757,177.2944,465.0
2020-09-10 11:35:00,189.29,189.5,189.27,189.48,7318.0,177.0793,177.2757,177.0605,177.257,7318.0
2020-09-10 11:40:00,189.49,189.65,189.48,189.65,1300.0,177.2664,177.416,177.257,177.416,1300.0
2020-09-10 11:45:00,189.47,189.47,189.31,189.38,1100.0,177.2476,177.2476,177.098,177.1635,1100.0
2020-09-10 11:50:00,189.57,189.57,189.39,189.41,4301.0,177.3412,177.3412,177.1728,177.1915,4301.0
2020-09-10 11:55:00,189.22,189.22,188.81,188.94,3914.0,177.0138,177.0138,176.6302,176.7518,3914.0
2020-09-10 12:00:00,188.88,189.24,188.57,188.74,7083.0,176.6957,177.0325,176.4057,176.5647,7083.0
2020-09-10 12:05:00,188.83,189.08,188.82,188.84,4285.0,176.6489,176.8828,176.6396,176.6583,4285.0
2020-09-10 12:10:00,189.02,189.06,188.97,188.98,527.0,176.8267,176.8641,176.7799,176.7893,527.0
2020-09-10 12:15:00,188.94,188.94,188.76,188.76,300.0,176.7518,176.7518,176.5834,176.5834,300.0
2020-09-10 12:20:00,188.83,188.83,188.37,188.41,2189.0,176.6489,176.6489,176.2186,176.256,2189.0
2020-09-10 12:25:00,188.41,188.56,188.4,188.56,640.0,176.256,176.3963,176.2467,176.3963,640.0
2020-09-10 12:30:00,188.66,188.78,188.56,188.72,11650.0,176.4899,176.6022,176.3963,176.546,11650.0
2020-09-10 12:35:00,188.44,188.45,187.96,188.01,5480.0,176.2841,176.2934,175.8351,175.8818,5480.0
2020-09-10 12:40:00,187.92,188.13,187.86,187.86,4638.0,175.7976,175.9941,175.7415,175.7415,4638.0
2020-09-10 12:45:00,187.82,188.01,187.82,187.94,9865.0,175.7041,175.8818,175.7041,175.8163,9865.0
2020-09-10 12:50:00,188.06,188.35,188.03,188.33,2900.0,175.9286,176.1999,175.9005,176.1812,2900.0
2020-09-10 12:55:00,188.43,188.47,188.38,188.43,2719.0,176.2747,176.3122,176.228,176.2747,2719.0
2020-09-10 13:00:00,188.46,188.68,188.29,188.66,3724.0,176.3028,176.5086,176.1438,176.4899,3724.0
2020-09-10 13:05:00,188.68,188.68,188.52,188.68,940.0,176.5086,176.5086,176.3589,176.5086,940.0
2020-09-10 13:10:00,188.73,188.73,188.58,188.58,3422.0,176.5554,176.5554,176.4151,176.4151,3422.0
2020-09-10 13:15:00,188.57,188.92,188.57,188.92,1825.0,176.4057,176.7331,176.4057,176.7331,1825.0
2020-09-10 13:20:00,188.97,188.99,188.9,188.9,2867.0,176.7799,176.7986,176.7144,176.7144,2867.0
2020-09-10 13:25:00,188.52,188.55,188.38,188.41,2404.0,176.3589,176.387,176.228,176.256,2404.0
2020-09-10 13:30:00,188.55,188.74,188.55,188.73,5551.0,176.387,176.5647,176.387,176.5554,5551.0
2020-09-10 13:35:00,188.73,188.77,188.49,188.5,3828.0,176.5554,176.5928,176.3309,176.3402,3828.0
2020-09-10 13:40:00,188.26,188.42,188.26,188.42,1793.0,176.1157,176.2654,176.1157,176.2654,1793.0
2020-09-10 13:45:00,188.32,188.32,188.22,188.23,429.0,176.1718,176.1718,176.0783,176.0876,429.0
2020-09-10 13:50:00,188.33,188.33,187.99,187.99,1866.0,176.1812,176.1812,175.8631,175.8631,1866.0
2020-09-10 13:55:00,188.14,188.2,187.91,188.06,3709.0,176.0034,176.0596,175.7883,175.9286,3709.0
2020-09-10 14:00:00,188.14,188.37,187.97,188.37,8732.0,176.0034,176.2186,175.8444,176.2186,8732.0
2020-09-10 14:05:00,188.32,188.34,187.99,188.08,4259.0,176.1718,176.1905,175.8631,175.9473,4259.0
2020-09-10 14:10:00,188.16,188.16,187.77,187.85,8562.0,176.0222,176.0222,175.6573,175.7321,8562.0
2020-09-10 14:15:00,187.69,187.69,187.21,187.31,6674.0,175.5825,175.5825,175.1334,175.227,6674.0
2020-09-10 14:20:00,187.33,187.45,186.73,186.75,18500.0,175.2457,175.358,174.6844,174.7031,18500.0
2020-09-10 14:25:00,186.75,187.01,186.02,186.02,3584.0,174.7031,174.9463,174.0202,174.0202,3584.0
2020-09-10 14:30:00,186.21,186.65,186.1,186.47,5002.0,174.1979,174.6096,174.095,174.4412,5002.0
2020-09-10 14:35:00,186.43,186.74,186.3,186.74,5941.0,174.4038,174.6938,174.2821,174.6938,5941.0
2020-09-10 14:40:00,186.74,186.74,186.1,186.11,6227.0,174.6938,174.6938,174.095,174.1044,6227.0
2020-09-10 14:45:00,186.1,186.83,186.1,186.81,16963.0,174.095,174.7779,174.095,174.7592,16963.0
2020-09-10 14:50:00,186.8,186.89,186.43,186.44,5612.0,174.7499,174.8341,174.4038,174.4131,5612.0
2020-09-10 14:55:00,186.49,187.04,186.45,187.01,5292.0,174.4599,174.9744,174.4225,174.9463,5292.0
2020-09-10 15:00:00,187.0,187.03,186.51,186.51,5637.0,174.937,174.965,174.4786,174.4786,5637.0
2020-09-10 15:05:00,186.38,186.54,186.0,186.01,4229.0,174.357,174.5067,174.0015,174.0108,4229.0
2020-09-10 15:10:00,185.99,186.19,185.73,186.09,7902.0,173.9921,174.1792,173.7489,174.0857,7902.0
2020-09-10 15:15:00,185.84,186.04,185.49,185.5,4660.0,173.8518,174.0389,173.5244,173.5337,4660.0
2020-09-10 15:20:00,185.5,185.86,185.38,185.49,5526.0,173.5337,173.8705,173.4215,173.5244,5526.0
2020-09-10 15:25:00,185.43,185.98,185.3,185.98,5594.0,173.4683,173.9828,173.3466,173.9828,5594.0
2020-09-10 15:30:00,185.86,186.26,185.65,186.26,5862.0,173.8705,174.2447,173.6741,174.2447,5862.0
2020-09-10 15:35:00,186.05,186.06,185.76,185.91,2316.0,174.0483,174.0576,173.777,173.9173,2316.0
2020-09-10 15:40:00,186.07,186.62,186.07,186.53,2794.0,174.067,174.5815,174.067,174.4973,2794.0
2020-09-10 15:45:00,186.43,186.46,185.7,185.74,1878.0,174.4038,174.4318,173.7208,173.7583,1878.0
2020-09-10 15:50:00,185.78,186.32,185.65,186.14,7194.0,173.7957,174.3008,173.6741,174.1325,7194.0
2020-09-10 15:55:00,186.26,186.42,185.77,185.83,11332.0,174.2447,174.3944,173.7863,173.8425,11332.0
2020-09-11 09:30:00,187.08,187.13,186.61,186.61,8232.0,175.0118,175.0586,174.5721,174.5721,8232.0
2020-09-11 09:35:00,186.41,186.69,186.24,186.61,11535.0,174.385,174.647,174.226,174.5721,11535.0
2020-09-11 09:40:00,186.5,186.6,186.19,186.55,5453.0,174.4692,174.5628,174.1792,174.516,5453.0
2020-09-11 09:45:00,186.55,187.04,186.55,187.04,3300.0,174.516,174.9744,174.516,174.9744,3300.0
2020-09-11 09:50:00,187.02,187.11,186.82,186.93,10600.0,174.9557,175.0399,174.7686,174.8715,10600.0
2020-09-11 09:55:00,186.85,186.85,185.81,185.82,8210.0,174.7967,174.7967,173.8237,173.8331,8210.0
2020-09-11 10:00:00,185.94,186.24,185.83,186.13,8784.0,173.9454,174.226,173.8425,174.1231,8784.0
2020-09-11 10:05:00,186.12,186.44,185.98,186.11,5250.0,174.1137,174.4131,173.9828,174.1044,5250.0
2020-09-11 10:10:00,185.83,186.16,185.67,186.16,2604.0,173.8425,174.1512,173.6928,174.1512,2604.0
2020-09-11 10:15:00,186.12,186.66,185.93,186.63,8707.0,174.1137,174.6189,173.936,174.5908,8707.0
2020-09-11 10:20:00,186.6,186.81,186.6,186.81,3133.0,174.5628,174.7592,174.5628,174.7592,3133.0
2020-09-11 10:25:00,186.82,186.9,186.53,186.61,4187.0,174.7686,174.8434,174.4973,174.5721,4187.0
2020-09-11 10:30:00,186.69,186.77,186.31,186.32,1674.0,174.647,174.7218,174.2915,174.3008,1674.0
2020-09-11 10:35:00,186.28,186.53,186.13,186.44,4929.0,174.2634,174.4973,174.1231,174.4131,4929.0
2020-09-11 10:40:00,186.52,186.85,186.52,186.85,2410.0,174.4879,174.7967,174.4879,174.7967,2410.0
2020-09-11 10:45:00,186.98,187.14,186.93,187.11,2729.0,174.9183,175.0679,174.8715,175.0399,2729.0
2020-09-11 10:50:00,187.06,187.21,186.99,187.08,2534.0,174.9931,175.1334,174.9276,175.0118,2534.0
2020-09-11 10:55:00,186.97,187.06,186.82,186.82,1800.0,174.9089,174.9931,174.7686,174.7686,1800.0
2020-09-11 11:00:00,186.71,187.25,186.66,187.25,3336.0,174.6657,175.1709,174.6189,175.1709,3336.0
2020-09-11 11:05:00,187.25,187.43,187.16,187.43,3172.0,175.1709,175.3392,175.0867,175.3392,3172.0
2020-09-11 11:10:00,187.33,187.33,187.12,187.26,3242.0,175.2457,175.2457,175.0492,175.1802,3242.0
2020-09-11 11:15:00,187.21,187.38,187.02,187.38,4825.0,175.1334,175.2925,174.9557,175.2925,4825.0
2020-09-11 11:20:00,187.06,187.06,186.61,186.75,7366.0,174.9931,174.9931,174.5721,174.7031,7366.0
2020-09-11 11:25:00,186.64,186.74,186.51,186.72,8666.0,174.6002,174.6938,174.4786,174.675,8666.0
2020-09-11 11:30:00,186.55,186.55,186.28,186.35,1264.0,174.516,174.516,174.2634,174.3289,1264.0
2020-09-11 11:35:00,186.23,186.43,186.23,186.43,6758.0,174.2167,174.4038,174.2167,174.4038,6758.0
2020-09-11 11:40:00,186.38,186.46,186.27,186.42,8121.0,174.357,174.4318,174.2541,174.3944,8121.0
2020-09-11 11:45:00,186.45,186.57,186.4,186.48,1200.0,174.4225,174.5347,174.3757,174.4505,1200.0
2020-09-11 11:50:00,186.52,186.53,186.35,186.38,1600.0,174.4879,174.4973,174.3289,174.357,1600.0
2020-09-11 11:55:00,186.41,186.47,186.3,186.31,8167.0,174.385,174.4412,174.2821,174.2915,8167.0
2020-09-11 12:00:00,186.19,186.5,186.09,186.5,3819.0,174.1792,174.4692,174.0857,174.4692,3819.0
2020-09-11 12:05:00,186.53,186.63,186.46,186.55,2684.0,174.4973,174.5908,174.4318,174.516,2684.0
2020-09-11 12:10:00,186.52,186.58,186.43,186.54,4463.0,174.4879,174.5441,174.4038,174.5067,4463.0
2020-09-11 12:15:00,186.49,186.6,186.29,186.51,2835.0,174.4599,174.5628,174.2728,174.4786,2835.0
2020-09-11 12:20:00,186.57,186.77,186.57,186.65,3402.0,174.5347,174.7218,174.5347,174.6096,3402.0
2020-09-11 12:25:00,186.7,186.7,186.53,186.53,3506.0,174.6563,174.6563,174.4973,174.4973,3506.0
2020-09-11 12:30:00,186.43,186.43,185.96,185.97,3853.0,174.4038,174.4038,173.9641,173.9734,3853.0
2020-09-11 12:35:00,186.03,186.11,185.92,185.96,2959.0,174.0296,174.1044,173.9266,173.9641,2959.0
2020-09-11 12:40:00,185.84,185.85,185.52,185.61,6851.0,173.8518,173.8612,173.5525,173.6366,6851.0
2020-09-11 12:45:00,185.64,185.8,185.62,185.77,8367.0,173.6647,173.8144,173.646,173.7863,8367.0
2020-09-11 12:50:00,185.77,186.02,185.77,185.87,8382.0,173.7863,174.0202,173.7863,173.8799,8382.0
2020-09-11 12:55:00,185.83,185.83,185.26,185.28,16253.0,173.8425,173.8425,173.3092,173.3279,16253.0
2020-09-11 13:00:00,185.27,185.47,185.24,185.27,9688.0,173.3186,173.5057,173.2905,173.3186,9688.0
2020-09-11 13:05:00,185.17,185.17,184.78,184.85,8819.0,173.225,173.225,172.8602,172.9257,8819.0
2020-09-11 13:10:00,184.96,184.96,184.71,184.76,9270.0,173.0286,173.0286,172.7947,172.8415,9270.0
2020-09-11 13:15:00,184.81,185.04,184.49,184.86,22392.0,172.8883,173.1034,172.5889,172.935,22392.0
2020-09-11 13:20:00,184.84,184.88,184.78,184.78,1050.0,172.9163,172.9537,172.8602,172.8602,1050.0
2020-09-11 13:25:00,184.77,184.77,184.4,184.45,5499.0,172.8508,172.8508,172.5047,172.5515,5499.0
2020-09-11 13:30:00,184.41,184.41,184.12,184.33,4864.0,172.5141,172.5141,172.2428,172.4392,4864.0
2020-09-11 13:35:00,184.33,184.63,184.33,184.62,5228.0,172.4392,172.7199,172.4392,172.7105,5228.0
2020-09-11 13:40:00,184.69,184.89,184.69,184.77,7133.0,172.776,172.9631,172.776,172.8508,7133.0
2020-09-11 13:45:00,184.8,184.88,184.69,184.85,41600.0,172.8789,172.9537,172.776,172.9257,41600.0
2020-09-11 13:50:00,184.78,185.0,184.78,184.79,19625.0,172.8602,173.066,172.8602,172.8695,19625.0
2020-09-11 13:55:00,184.86,184.86,184.37,184.37,7041.0,172.935,172.935,172.4766,172.4766,7041.0
2020-09-11 14:00:00,184.41,184.59,184.21,184.3,32213.0,172.5141,172.6824,172.327,172.4112,32213.0
2020-09-11 14:05:00,184.5,184.98,184.47,184.98,26603.0,172.5983,173.0473,172.5702,173.0473,26603.0
2020-09-11 14:10:00,184.96,185.24,184.79,185.19,6762.0,173.0286,173.2905,172.8695,173.2437,6762.0
2020-09-11 14:15:00,185.2,185.2,185.02,185.03,1300.0,173.2531,173.2531,173.0847,173.0941,1300.0
2020-09-11 14:20:00,184.89,185.14,184.78,185.14,8605.0,172.9631,173.197,172.8602,173.197,8605.0
2020-09-11 14:25:00,185.18,185.21,184.9,184.9,2119.0,173.2344,173.2625,172.9724,172.9724,2119.0
2020-09-11 14:30:00,184.97,185.38,184.97,185.2,3925.0,173.0379,173.4215,173.0379,173.2531,3925.0
2020-09-11 14:35:00,185.34,185.78,185.29,185.72,7897.0,173.3841,173.7957,173.3373,173.7396,7897.0
2020-09-11 14:40:00,185.69,185.89,185.53,185.83,3853.0,173.7115,173.8986,173.5618,173.8425,3853.0
2020-09-11 14:45:00,185.77,185.8,185.54,185.57,6102.0,173.7863,173.8144,173.5712,173.5992,6102.0
2020-09-11 14:50:00,185.63,185.88,185.5,185.77,1800.0,173.6554,173.8892,173.5337,173.7863,1800.0
2020-09-11 14:55:00,185.89,185.93,185.57,185.57,5655.0,173.8986,173.936,173.5992,173.5992,5655.0
2020-09-11 15:00:00,185.58,185.58,185.26,185.26,8732.0,173.6086,173.6086,173.3092,173.3092,8732.0
2020-09-11 15:05:00,185.35,185.4,185.01,185.03,3240.0,173.3934,173.4402,173.0754,173.0941,3240.0
2020-09-11 15:10:00,185.04,185.21,184.91,185.21,6887.0,173.1034,173.2625,172.9818,173.2625,6887.0
2020-09-11 15:15:00,185.38,185.75,185.38,185.7,2434.0,173.4215,173.7676,173.4215,173.7208,2434.0
2020-09-11 15:20:00,185.67,186.15,185.67,186.07,7010.0,173.6928,174.1418,173.6928,174.067,7010.0
2020-09-11 15:25:00,186.02,186.3,185.96,186.22,3166.0,174.0202,174.2821,173.9641,174.2073,3166.0
2020-09-11 15:30:00,186.34,186.51,186.32,186.4,2368.0,174.3196,174.4786,174.3008,174.3757,2368.0
2020-09-11 15:35:00,186.29,186.29,185.88,185.91,2700.0,174.2728,174.2728,173.8892,173.9173,2700.0
2020-09-11 15:40:00,185.94,186.11,185.78,185.98,8423.0,173.9454,174.1044,173.7957,173.9828,8423.0
2020-09-11 15:45:00,186.06,186.11,185.73,185.98,7978.0,174.0576,174.1044,173.7489,173.9828,7978.0
2020-09-11 15:50:00,185.73,186.02,185.73,185.81,4493.0,173.7489,174.0202,173.7489,173.8237,4493.0
2020-09-11 15:55:00,185.66,185.97,185.66,185.79,26539.0,173.6834,173.9734,173.6834,173.805,26539.0
2020-09-14 09:30:00,187.89,188.06,187.73,187.79,3759.0,175.7696,175.9286,175.6199,175.676,3759.0
2020-09-14 09:35:00,187.79,187.79,187.79,187.79,300.0,175.676,175.676,175.676,175.676,300.0
2020-09-14 09:40:00,188.07,188.26,188.07,188.25,344.0,175.938,176.1157,175.938,176.1063,344.0
2020-09-14 09:45:00,188.34,188.59,188.34,188.55,2632.0,176.1905,176.4244,176.1905,176.387,2632.0
2020-09-14 09:50:00,188.64,188.64,188.51,188.6,4186.0,176.4712,176.4712,176.3496,176.4338,4186.0
2020-09-14 09:55:00,188.65,188.75,188.6,188.61,4810.0,176.4805,176.5741,176.4338,176.4431,4810.0
2020-09-14 10:00:00,188.72,188.9,188.58,188.9,2574.0,176.546,176.7144,176.4151,176.7144,2574.0
2020-09-14 10:05:00,188.95,189.05,188.95,189.02,4021.0,176.7612,176.8547,176.7612,176.8267,4021.0
2020-09-14 10:10:00,189.09,189.09,189.0,189.01,655.0,176.8922,176.8922,176.808,176.8173,655.0
2020-09-14 10:15:00,188.97,189.25,188.97,189.21,5828.0,176.7799,177.0418,176.7799,177.0044,5828.0
2020-09-14 10:20:00,189.27,189.36,189.25,189.27,9617.0,177.0605,177.1447,177.0418,177.0605,9617.0
2020-09-14 10:25:00,189.29,189.43,189.29,189.43,15140.0,177.0793,177.2102,177.0793,177.2102,15140.0
2020-09-14 10:30:00,189.25,189.25,189.11,189.15,2200.0,177.0418,177.0418,176.9109,176.9483,2200.0
2020-09-14 10:35:00,189.19,189.19,189.19,189.19,100.0,176.9857,176.9857,176.9857,176.9857,100.0
2020-09-14 10:40:00,189.14,189.16,189.04,189.15,2169.0,176.9389,176.9576,176.8454,176.9483,2169.0
2020-09-14 10:45:00,189.14,189.15,189.02,189.09,11325.0,176.9389,176.9483,176.8267,176.8922,11325.0
2020-09-14 10:50:00,189.08,189.23,189.08,189.21,2000.0,176.8828,177.0231,176.8828,177.0044,2000.0
2020-09-14 10:55:00,189.05,189.12,188.99,189.12,1600.0,176.8547,176.9202,176.7986,176.9202,1600.0
2020-09-14 11:00:00,189.09,189.14,189.06,189.14,501.0,176.8922,176.9389,176.8641,176.9389,501.0
2020-09-14 11:05:00,189.25,189.25,189.16,189.19,853.0,177.0418,177.0418,176.9576,176.9857,853.0
2020-09-14 11:10:00,189.1,189.1,188.85,188.9,3151.0,176.9015,176.9015,176.6676,176.7144,3151.0
2020-09-14 11:15:00,189.08,189.08,188.97,188.97,200.0,176.8828,176.8828,176.7799,176.7799,200.0
2020-09-14 11:20:00,189.03,189.09,189.03,189.09,633.0,176.836,176.8922,176.836,176.8922,633.0
2020-09-14 11:25:00,189.14,189.19,189.13,189.16,600.0,176.9389,176.9857,176.9296,176.9576,600.0
2020-09-14 11:30:00,189.34,189.35,189.22,189.25,1290.0,177.126,177.1354,177.0138,177.0418,1290.0
2020-09-14 11:35:00,189.21,189.21,189.18,189.18,738.0,177.0044,177.0044,176.9764,176.9764,738.0
2020-09-14 11:40:00,189.33,189.36,189.33,189.36,436.0,177.1167,177.1447,177.1167,177.1447,436.0
2020-09-14 11:45:00,189.33,189.33,189.12,189.16,2353.0,177.1167,177.1167,176.9202,176.9576,2353.0
2020-09-14 11:50:00,189.21,189.22,189.14,189.18,2382.0,177.0044,177.0138,176.9389,176.9764,2382.0
2020-09-14 11:55:00,189.22,189.29,189.22,189.27,1208.0,177.0138,177.0793,177.0138,177.0605,1208.0
2020-09-14 12:00:00,189.18,189.38,189.14,189.35,685.0,176.9764,177.1635,176.9389,177.1354,685.0
2020-09-14 12:05:00,189.36,189.36,189.29,189.35,2300.0,177.1447,177.1447,177.0793,177.1354,2300.0
2020-09-14 12:10:00,189.35,189.36,189.27,189.33,725.0,177.1354,177.1447,177.0605,177.1167,725.0
2020-09-14 12:15:00,189.24,189.24,189.19,189.19,300.0,177.0325,177.0325,176.9857,176.9857,300.0
2020-09-14 12:20:00,189.01,189.07,189.01,189.07,200.0,176.8173,176.8734,176.8173,176.8734,200.0
2020-09-14 12:25:00,189.19,189.19,189.11,189.19,425.0,176.9857,176.9857,176.9109,176.9857,425.0
2020-09-14 12:30:00,189.21,189.27,189.04,189.04,1581.0,177.0044,177.0605,176.8454,176.8454,1581.0
2020-09-14 12:35:00,189.17,189.17,189.02,189.02,709.0,176.967,176.967,176.8267,176.8267,709.0
2020-09-14 12:40:00,189.15,189.22,189.15,189.22,623.0,176.9483,177.0138,176.9483,177.0138,623.0
2020-09-14 12:45:00,189.2,189.2,189.12,189.12,600.0,176.9951,176.9951,176.9202,176.9202,600.0
2020-09-14 12:50:00,189.11,189.15,189.1,189.15,599.0,176.9109,176.9483,176.9015,176.9483,599.0
2020-09-14 12:55:00,189.0,189.09,189.0,189.09,300.0,176.808,176.8922,176.808,176.8922,300.0
2020-09-14 13:00:00,189.26,189.27,189.24,189.24,1094.0,177.0512,177.0605,177.0325,177.0325,1094.0
2020-09-14 13:05:00,189.02,189.03,188.92,188.94,311.0,176.8267,176.836,176.7331,176.7518,311.0
2020-09-14 13:10:00,188.84,188.84,188.79,188.79,300.0,176.6583,176.6583,176.6115,176.6115,300.0
2020-09-14 13:15:00,188.74,188.74,188.62,188.62,313.0,176.5647,176.5647,176.4525,176.4525,313.0
2020-09-14 13:20:00,188.56,188.6,188.38,188.57,6387.0,176.3963,176.4338,176.228,176.4057,6387.0
2020-09-14 13:25:00,188.52,188.69,188.52,188.69,937.0,176.3589,176.518,176.3589,176.518,937.0
2020-09-14 13:30:00,188.7,188.72,188.32,188.32,5093.0,176.5273,176.546,176.1718,176.1718,5093.0
2020-09-14 13:35:00,188.51,188.51,188.49,188.49,200.0,176.3496,176.3496,176.3309,176.3309,200.0
2020-09-14 13:40:00,188.51,188.53,188.47,188.53,1111.0,176.3496,176.3683,176.3122,176.3683,1111.0
2020-09-14 13:45:00,188.62,188.62,188.62,188.62,200.0,176.4525,176.4525,176.4525,176.4525,200.0
2020-09-14 13:50:00,188.75,188.86,188.75,188.86,1472.0,176.5741,176.677,176.5741,176.677,1472.0
2020-09-14 13:55:00,188.86,188.86,188.75,188.75,2367.0,176.677,176.677,176.5741,176.5741,2367.0
2020-09-14 14:00:00,188.8,188.8,188.58,188.76,7760.0,176.6209,176.6209,176.4151,176.5834,7760.0
2020-09-14 14:05:00,188.73,188.95,188.73,188.95,987.0,176.5554,176.7612,176.5554,176.7612,987.0
2020-09-14 14:10:00,189.02,189.02,188.93,189.0,808.0,176.8267,176.8267,176.7425,176.808,808.0
2020-09-14 14:15:00,188.97,189.0,188.89,188.96,1388.0,176.7799,176.808,176.7051,176.7705,1388.0
2020-09-14 14:20:00,188.96,189.01,188.91,189.01,1970.0,176.7705,176.8173,176.7238,176.8173,1970.0
2020-09-14 14:25:00,188.87,188.87,188.8,188.83,2641.0,176.6864,176.6864,176.6209,176.6489,2641.0
2020-09-14 14:30:00,188.78,188.84,188.78,188.84,1900.0,176.6022,176.6583,176.6022,176.6583,1900.0
2020-09-14 14:35:00,188.77,188.77,188.76,188.77,252.0,176.5928,176.5928,176.5834,176.5928,252.0
2020-09-14 14:40:00,188.74,188.89,188.63,188.77,2803.0,176.5647,176.7051,176.4618,176.5928,2803.0
2020-09-14 14:45:00,188.75,188.75,188.65,188.72,700.0,176.5741,176.5741,176.4805,176.546,700.0
2020-09-14 14:50:00,188.73,188.91,188.66,188.71,6283.0,176.5554,176.7238,176.4899,176.5367,6283.0
2020-09-14 14:55:00,188.52,188.62,188.25,188.62,3647.0,176.3589,176.4525,176.1063,176.4525,3647.0
2020-09-14 15:00:00,188.63,188.7,188.55,188.58,2835.0,176.4618,176.5273,176.387,176.4151,2835.0
2020-09-14 15:05:00,188.56,188.7,188.47,188.7,5055.0,176.3963,176.5273,176.3122,176.5273,5055.0
2020-09-14 15:10:00,188.51,188.53,188.38,188.44,4248.0,176.3496,176.3683,176.228,176.2841,4248.0
2020-09-14 15:15:00,188.42,188.65,188.31,188.65,4070.0,176.2654,176.4805,176.1625,176.4805,4070.0
2020-09-14 15:20:00,188.54,188.54,188.11,188.17,3492.0,176.3776,176.3776,175.9754,176.0315,3492.0
2020-09-14 15:25:00,188.22,188.51,188.21,188.46,2993.0,176.0783,176.3496,176.0689,176.3028,2993.0
2020-09-14 15:30:00,188.52,188.56,188.41,188.49,3571.0,176.3589,176.3963,176.256,176.3309,3571.0
2020-09-14 15:35:00,188.5,188.8,188.48,188.75,3894.0,176.3402,176.6209,176.3215,176.5741,3894.0
2020-09-14 15:40:00,188.82,189.03,188.79,189.03,4597.0,176.6396,176.836,176.6115,176.836,4597.0
2020-09-14 15:45:00,189.06,189.3,188.99,189.3,4586.0,176.8641,177.0886,176.7986,177.0886,4586.0
2020-09-14 15:50:00,189.16,189.16,188.89,188.93,8641.0,176.9576,176.9576,176.7051,176.7425,8641.0
2020-09-14 15:55:00,188.88,188.91,188.56,188.65,30637.0,176.6957,176.7238,176.3963,176.4805,30637.0
2020-09-15 09:30:00,190.3,190.32,189.98,190.28,9835.0,178.0241,178.0428,177.7247,178.0054,9835.0
2020-09-15 09:35:00,190.29,190.48,190.29,190.48,16973.0,178.0147,178.1925,178.0147,178.1925,16973.0
2020-09-15 09:40:00,190.56,190.71,190.56,190.62,1815.0,178.2673,178.4077,178.2673,178.3235,1815.0
2020-09-15 09:45:00,190.47,190.47,190.29,190.31,4097.0,178.1831,178.1831,178.0147,178.0335,4097.0
2020-09-15 09:50:00,190.37,190.4,190.28,190.35,1858.0,178.0896,178.1177,178.0054,178.0709,1858.0
2020-09-15 09:55:00,190.47,190.47,190.39,190.39,2005.0,178.1831,178.1831,178.1083,178.1083,2005.0
2020-09-15 10:00:00,190.49,190.6,190.43,190.6,868.0,178.2018,178.3048,178.1457,178.3048,868.0
2020-09-15 10:05:00,190.41,190.48,190.36,190.43,1728.0,178.127,178.1925,178.0802,178.1457,1728.0
2020-09-15 10:10:00,190.53,190.54,190.27,190.29,2384.0,178.2393,178.2486,177.996,178.0147,2384.0
2020-09-15 10:15:00,190.32,190.46,190.29,190.34,2400.0,178.0428,178.1738,178.0147,178.0615,2400.0
2020-09-15 10:20:00,190.21,190.35,190.02,190.03,7177.0,177.9399,178.0709,177.7622,177.7715,7177.0
2020-09-15 10:25:00,190.03,190.26,190.0,190.25,1520.0,177.7715,177.9867,177.7435,177.9773,1520.0
2020-09-15 10:30:00,190.29,190.37,190.27,190.35,1300.0,178.0147,178.0896,177.996,178.0709,1300.0
2020-09-15 10:35:00,190.53,190.53,190.16,190.23,1657.0,178.2393,178.2393,177.8931,177.9586,1657.0
2020-09-15 10:40:00,190.13,190.18,189.89,189.9,3839.0,177.8651,177.9118,177.6406,177.6499,3839.0
2020-09-15 10:45:00,189.99,190.08,189.95,190.06,1500.0,177.7341,177.8183,177.6967,177.7996,1500.0
2020-09-15 10:50:00,190.3,190.32,190.15,190.31,4297.0,178.0241,178.0428,177.8838,178.0335,4297.0
2020-09-15 10:55:00,190.31,190.44,190.31,190.44,700.0,178.0335,178.1551,178.0335,178.1551,700.0
2020-09-15 11:00:00,190.45,190.5,190.44,190.44,1705.0,178.1644,178.2112,178.1551,178.1551,1705.0
2020-09-15 11:05:00,190.54,190.57,190.54,190.57,1000.0,178.2486,178.2767,178.2486,178.2767,1000.0
2020-09-15 11:10:00,190.61,190.63,190.54,190.54,2475.0,178.3141,178.3328,178.2486,178.2486,2475.0
2020-09-15 11:15:00,190.46,190.46,190.41,190.42,400.0,178.1738,178.1738,178.127,178.1364,400.0
2020-09-15 11:20:00,190.48,190.52,190.37,190.42,7185.0,178.1925,178.2299,178.0896,178.1364,7185.0
2020-09-15 11:25:00,190.36,190.53,190.34,190.47,4646.0,178.0802,178.2393,178.0615,178.1831,4646.0
2020-09-15 11:30:00,190.46,190.61,190.46,190.5,6600.0,178.1738,178.3141,178.1738,178.2112,6600.0
2020-09-15 11:35:00,190.57,190.61,190.5,190.59,4332.0,178.2767,178.3141,178.2112,178.2954,4332.0
2020-09-15 11:40:00,190.61,190.62,190.46,190.47,8585.0,178.3141,178.3235,178.1738,178.1831,8585.0
2020-09-15 11:45:00,190.44,190.44,190.36,190.44,4266.0,178.1551,178.1551,178.0802,178.1551,4266.0
2020-09-15 11:50:00,190.42,190.43,190.24,190.24,7414.0,178.1364,178.1457,177.968,177.968,7414.0
2020-09-15 11:55:00,190.28,190.36,190.26,190.3,4026.0,178.0054,178.0802,177.9867,178.0241,4026.0
2020-09-15 12:00:00,190.3,190.51,190.27,190.45,5140.0,178.0241,178.2206,177.996,178.1644,5140.0
2020-09-15 12:05:00,190.43,190.48,190.35,190.38,3955.0,178.1457,178.1925,178.0709,178.0989,3955.0
2020-09-15 12:10:00,190.36,190.4,190.31,190.35,7182.0,178.0802,178.1177,178.0335,178.0709,7182.0
2020-09-15 12:15:00,190.44,190.46,190.38,190.46,3150.0,178.1551,178.1738,178.0989,178.1738,3150.0
2020-09-15 12:20:00,190.43,190.43,190.34,190.42,8687.0,178.1457,178.1457,178.0615,178.1364,8687.0
2020-09-15 12:25:00,190.35,190.53,190.31,190.48,4910.0,178.0709,178.2393,178.0335,178.1925,4910.0
2020-09-15 12:30:00,190.46,190.51,190.46,190.49,2924.0,178.1738,178.2206,178.1738,178.2018,2924.0
2020-09-15 12:35:00,190.49,190.49,190.46,190.47,1750.0,178.2018,178.2018,178.1738,178.1831,1750.0
2020-09-15 12:40:00,190.55,190.58,190.54,190.58,1969.0,178.258,178.286,178.2486,178.286,1969.0
2020-09-15 12:45:00,190.55,190.57,190.5,190.5,4501.0,178.258,178.2767,178.2112,178.2112,4501.0
2020-09-15 12:50:00,190.48,190.55,190.44,190.53,4259.0,178.1925,178.258,178.1551,178.2393,4259.0
2020-09-15 12:55:00,190.53,190.56,190.47,190.55,3260.0,178.2393,178.2673,178.1831,178.258,3260.0
2020-09-15 13:00:00,190.55,190.66,190.55,190.57,2306.0,178.258,178.3609,178.258,178.2767,2306.0
2020-09-15 13:05:00,190.53,190.66,190.52,190.62,1098.0,178.2393,178.3609,178.2299,178.3235,1098.0
2020-09-15 13:10:00,190.61,190.64,190.61,190.64,400.0,178.3141,178.3422,178.3141,178.3422,400.0
2020-09-15 13:15:00,190.67,190.68,190.61,190.61,4032.0,178.3702,178.3796,178.3141,178.3141,4032.0
2020-09-15 13:20:00,190.6,190.63,190.4,190.48,2645.0,178.3048,178.3328,178.1177,178.1925,2645.0
2020-09-15 13:25:00,190.49,190.53,190.44,190.49,4731.0,178.2018,178.2393,178.1551,178.2018,4731.0
2020-09-15 13:30:00,190.45,190.45,190.33,190.38,749.0,178.1644,178.1644,178.0522,178.0989,749.0
2020-09-15 13:35:00,190.44,190.51,190.44,190.51,966.0,178.1551,178.2206,178.1551,178.2206,966.0
2020-09-15 13:40:00,190.51,190.53,190.46,190.48,2552.0,178.2206,178.2393,178.1738,178.1925,2552.0
2020-09-15 13:45:00,190.47,190.51,190.43,190.43,5260.0,178.1831,178.2206,178.1457,178.1457,5260.0
2020-09-15 13:50:00,190.44,190.45,190.39,190.39,1759.0,178.1551,178.1644,178.1083,178.1083,1759.0
2020-09-15 13:55:00,190.37,190.41,190.28,190.28,2865.0,178.0896,178.127,178.0054,178.0054,2865.0
2020-09-15 14:00:00,190.3,190.32,190.08,190.1,7746.0,178.0241,178.0428,177.8183,177.837,7746.0
2020-09-15 14:05:00,190.21,190.21,189.91,189.91,1921.0,177.9399,177.9399,177.6593,177.6593,1921.0
2020-09-15 14:10:00,190.0,190.11,190.0,190.11,2661.0,177.7435,177.8464,177.7435,177.8464,2661.0
2020-09-15 14:15:00,190.11,190.13,190.07,190.09,2123.0,177.8464,177.8651,177.8089,177.8277,2123.0
2020-09-15 14:20:00,190.1,190.17,190.0,190.15,4892.0,177.837,177.9025,177.7435,177.8838,4892.0
2020-09-15 14:25:00,190.02,190.17,190.01,190.09,1893.0,177.7622,177.9025,177.7528,177.8277,1893.0
2020-09-15 14:30:00,190.11,190.14,189.94,190.02,3634.0,177.8464,177.8744,177.6873,177.7622,3634.0
2020-09-15 14:35:00,190.1,190.14,190.03,190.08,3797.0,177.837,177.8744,177.7715,177.8183,3797.0
2020-09-15 14:40:00,190.07,190.24,190.07,190.24,2984.0,177.8089,177.968,177.8089,177.968,2984.0
2020-09-15 14:45:00,190.22,190.23,190.18,190.18,1200.0,177.9493,177.9586,177.9118,177.9118,1200.0
2020-09-15 14:50:00,190.21,190.26,190.2,190.26,1700.0,177.9399,177.9867,177.9306,177.9867,1700.0
2020-09-15 14:55:00,190.23,190.24,190.08,190.14,1664.0,177.9586,177.968,177.8183,177.8744,1664.0
2020-09-15 15:00:00,190.21,190.21,189.98,189.98,4400.0,177.9399,177.9399,177.7247,177.7247,4400.0
2020-09-15 15:05:00,189.9,189.9,189.62,189.67,2925.0,177.6499,177.6499,177.388,177.4347,2925.0
2020-09-15 15:10:00,189.64,189.71,189.61,189.62,1800.0,177.4067,177.4722,177.3786,177.388,1800.0
2020-09-15 15:15:00,189.65,189.78,189.62,189.67,5621.0,177.416,177.5376,177.388,177.4347,5621.0
2020-09-15 15:20:00,189.63,189.68,189.48,189.55,12076.0,177.3973,177.4441,177.257,177.3225,12076.0
2020-09-15 15:25:00,189.58,189.73,189.58,189.71,4261.0,177.3505,177.4909,177.3505,177.4722,4261.0
2020-09-15 15:30:00,189.72,189.72,189.29,189.3,2105.0,177.4815,177.4815,177.0793,177.0886,2105.0
2020-09-15 15:35:00,189.26,189.39,189.1,189.21,11072.0,177.0512,177.1728,176.9015,177.0044,11072.0
2020-09-15 15:40:00,189.19,189.37,189.11,189.32,3990.0,176.9857,177.1541,176.9109,177.1073,3990.0
2020-09-15 15:45:00,189.31,189.56,189.26,189.56,5003.0,177.098,177.3318,177.0512,177.3318,5003.0
2020-09-15 15:50:00,189.54,189.81,189.46,189.81,5670.0,177.3131,177.5657,177.2383,177.5657,5670.0
2020-09-15 15:55:00,189.78,189.85,189.68,189.76,18884.0,177.5376,177.6031,177.4441,177.5189,18884.0
2020-09-16 09:30:00,190.56,190.56,190.48,190.48,5747.0,178.2673,178.2673,178.1925,178.1925,5747.0
2020-09-16 09:35:00,190.45,190.53,190.45,190.48,400.0,178.1644,178.2393,178.1644,178.1925,400.0
2020-09-16 09:40:00,190.55,190.55,190.22,190.22,1840.0,178.258,178.258,177.9493,177.9493,1840.0
2020-09-16 09:45:00,190.13,190.25,190.09,190.17,5845.0,177.8651,177.9773,177.8277,177.9025,5845.0
2020-09-16 09:50:00,190.18,190.33,190.18,190.32,2832.0,177.9118,178.0522,177.9118,178.0428,2832.0
2020-09-16 09:55:00,190.33,190.43,190.32,190.43,6062.0,178.0522,178.1457,178.0428,178.1457,6062.0
2020-09-16 10:00:00,190.5,190.53,190.41,190.51,11229.0,178.2112,178.2393,178.127,178.2206,11229.0
2020-09-16 10:05:00,190.46,190.63,190.43,190.6,16322.0,178.1738,178.3328,178.1457,178.3048,16322.0
2020-09-16 10:10:00,190.55,190.73,190.41,190.43,11438.0,178.258,178.4264,178.127,178.1457,11438.0
2020-09-16 10:15:00,190.47,190.57,190.37,190.43,14930.0,178.1831,178.2767,178.0896,178.1457,14930.0
2020-09-16 10:20:00,190.43,190.52,190.25,190.44,15381.0,178.1457,178.2299,177.9773,178.1551,15381.0
2020-09-16 10:25:00,190.45,190.45,190.28,190.38,2147.0,178.1644,178.1644,178.0054,178.0989,2147.0
2020-09-16 10:30:00,190.34,190.34,190.34,190.34,100.0,178.0615,178.0615,178.0615,178.0615,100.0
2020-09-16 10:35:00,190.28,190.28,190.03,190.17,1452.0,178.0054,178.0054,177.7715,177.9025,1452.0
2020-09-16 10:40:00,190.22,190.27,190.09,190.09,575.0,177.9493,177.996,177.8277,177.8277,575.0
2020-09-16 10:45:00,190.02,190.02,189.8,189.8,1199.0,177.7622,177.7622,177.5564,177.5564,1199.0
2020-09-16 10:50:00,189.98,190.16,189.98,190.16,591.0,177.7247,177.8931,177.7247,177.8931,591.0
2020-09-16 10:55:00,190.21,190.32,190.17,190.26,1900.0,177.9399,178.0428,177.9025,177.9867,1900.0
2020-09-16 11:00:00,190.28,190.42,190.23,190.42,1127.0,178.0054,178.1364,177.9586,178.1364,1127.0
2020-09-16 11:05:00,190.42,190.56,190.42,190.56,1377.0,178.1364,178.2673,178.1364,178.2673,1377.0
2020-09-16 11:10:00,190.55,190.68,190.55,190.68,229.0,178.258,178.3796,178.258,178.3796,229.0
2020-09-16 11:15:00,190.86,190.86,190.8,190.82,1550.0,178.548,178.548,178.4919,178.5106,1550.0
2020-09-16 11:20:00,190.9,190.95,190.89,190.93,1078.0,178.5854,178.6322,178.576,178.6135,1078.0
2020-09-16 11:25:00,190.89,190.89,190.84,190.89,929.0,178.576,178.576,178.5293,178.576,929.0
2020-09-16 11:30:00,190.83,190.85,190.83,190.85,326.0,178.5199,178.5386,178.5199,178.5386,326.0
2020-09-16 11:35:00,190.88,190.89,190.88,190.89,206.0,178.5667,178.576,178.5667,178.576,206.0
2020-09-16 11:40:00,190.79,190.82,190.79,190.82,360.0,178.4825,178.5106,178.4825,178.5106,360.0
2020-09-16 11:45:00,190.74,190.75,190.74,190.75,360.0,178.4357,178.4451,178.4357,178.4451,360.0
2020-09-16 11:50:00,190.75,190.75,190.75,190.75,0.0,178.4451,178.4451,178.4451,178.4451,0.0
2020-09-16 11:55:00,190.66,190.67,190.65,190.66,398.0,178.3609,178.3702,178.3515,178.3609,398.0
2020-09-16 12:00:00,190.64,190.75,190.63,190.75,10215.0,178.3422,178.4451,178.3328,178.4451,10215.0
2020-09-16 12:05:00,190.7,190.7,190.59,190.63,13381.0,178.3983,178.3983,178.2954,178.3328,13381.0
2020-09-16 12:10:00,190.59,190.59,190.48,190.57,3435.0,178.2954,178.2954,178.1925,178.2767,3435.0
2020-09-16 12:15:00,190.51,190.52,190.49,190.49,571.0,178.2206,178.2299,178.2018,178.2018,571.0
2020-09-16 12:20:00,190.5,190.52,190.49,190.52,1304.0,178.2112,178.2299,178.2018,178.2299,1304.0
2020-09-16 12:25:00,190.47,190.47,190.47,190.47,100.0,178.1831,178.1831,178.1831,178.1831,100.0
2020-09-16 12:30:00,190.51,190.51,190.45,190.46,648.0,178.2206,178.2206,178.1644,178.1738,648.0
2020-09-16 12:35:00,190.41,190.46,190.41,190.46,507.0,178.127,178.1738,178.127,178.1738,507.0
2020-09-16 12:40:00,190.48,190.49,190.4,190.45,1350.0,178.1925,178.2018,178.1177,178.1644,1350.0
2020-09-16 12:45:00,190.45,190.45,190.28,190.28,249.0,178.1644,178.1644,178.0054,178.0054,249.0
2020-09-16 12:50:00,190.31,190.31,190.31,190.31,100.0,178.0335,178.0335,178.0335,178.0335,100.0
2020-09-16 12:55:00,190.43,190.46,190.42,190.42,1216.0,178.1457,178.1738,178.1364,178.1364,1216.0
2020-09-16 13:00:00,190.42,190.42,190.42,190.42,0.0,178.1364,178.1364,178.1364,178.1364,0.0
2020-09-16 13:05:00,190.47,190.47,190.32,190.33,429.0,178.1831,178.1831,178.0428,178.0522,429.0
2020-09-16 13:10:00,190.27,190.27,190.21,190.21,957.0,177.996,177.996,177.9399,177.9399,957.0
2020-09-16 13:15:00,190.32,190.33,190.25,190.27,4152.0,178.0428,178.0522,177.9773,177.996,4152.0
2020-09-16 13:20:00,190.19,190.3,190.18,190.3,3052.0,177.9212,178.0241,177.9118,178.0241,3052.0
2020-09-16 13:25:00,190.11,190.12,190.11,190.12,599.0,177.8464,177.8557,177.8464,177.8557,599.0
2020-09-16 13:30:00,190.14,190.15,189.96,190.05,1325.0,177.8744,177.8838,177.706,177.7902,1325.0
2020-09-16 13:35:00,190.01,190.02,190.0,190.01,2940.0,177.7528,177.7622,177.7435,177.7528,2940.0
2020-09-16 13:40:00,190.02,190.02,189.98,189.98,626.0,177.7622,177.7622,177.7247,177.7247,626.0
2020-09-16 13:45:00,190.11,190.24,190.11,190.15,4679.0,177.8464,177.968,177.8464,177.8838,4679.0
2020-09-16 13:50:00,190.25,190.28,190.25,190.28,442.0,177.9773,178.0054,177.9773,178.0054,442.0
2020-09-16 13:55:00,190.35,190.48,190.35,190.48,645.0,178.0709,178.1925,178.0709,178.1925,645.0
2020-09-16 14:00:00,190.32,190.81,190.31,190.47,1788.0,178.0428,178.5012,178.0335,178.1831,1788.0
2020-09-16 14:05:00,190.38,190.46,190.37,190.44,1446.0,178.0989,178.1738,178.0896,178.1551,1446.0
2020-09-16 14:10:00,190.37,190.55,190.36,190.54,289.0,178.0896,178.258,178.0802,178.2486,289.0
2020-09-16 14:15:00,190.92,191.2,190.92,191.07,7140.0,178.6041,178.866,178.6041,178.7444,7140.0
2020-09-16 14:20:00,191.03,191.04,190.98,191.0,1283.0,178.707,178.7164,178.6602,178.6789,1283.0
2020-09-16 14:25:00,190.98,191.03,190.97,191.02,1730.0,178.6602,178.707,178.6509,178.6977,1730.0
2020-09-16 14:30:00,191.12,191.12,190.89,191.05,2261.0,178.7912,178.7912,178.576,178.7257,2261.0
2020-09-16 14:35:00,190.99,191.38,190.94,191.38,784.0,178.6696,179.0344,178.6228,179.0344,784.0
2020-09-16 14:40:00,191.31,191.32,191.04,191.04,1805.0,178.969,178.9783,178.7164,178.7164,1805.0
2020-09-16 14:45:00,191.01,191.01,190.82,190.82,4688.0,178.6883,178.6883,178.5106,178.5106,4688.0
2020-09-16 14:50:00,190.83,190.83,190.41,190.48,2573.0,178.5199,178.5199,178.127,178.1925,2573.0
2020-09-16 14:55:00,190.43,190.57,190.37,190.57,1827.0,178.1457,178.2767,178.0896,178.2767,1827.0
2020-09-16 15:00:00,190.54,190.78,190.52,190.69,2991.0,178.2486,178.4731,178.2299,178.3889,2991.0
2020-09-16 15:05:00,190.51,190.51,190.04,190.04,2123.0,178.2206,178.2206,177.7809,177.7809,2123.0
2020-09-16 15:10:00,190.08,190.08,189.35,189.76,4638.0,177.8183,177.8183,177.1354,177.5189,4638.0
2020-09-16 15:15:00,189.72,189.81,189.48,189.81,4862.0,177.4815,177.5657,177.257,177.5657,4862.0
2020-09-16 15:20:00,189.87,189.92,189.48,189.48,2204.0,177.6218,177.6686,177.257,177.257,2204.0
2020-09-16 15:25:00,189.62,189.69,189.47,189.55,2793.0,177.388,177.4535,177.2476,177.3225,2793.0
2020-09-16 15:30:00,189.55,189.55,189.02,189.38,4099.0,177.3225,177.3225,176.8267,177.1635,4099.0
2020-09-16 15:35:00,189.47,189.67,189.22,189.3,2364.0,177.2476,177.4347,177.0138,177.0886,2364.0
2020-09-16 15:40:00,189.07,189.51,189.05,189.51,10168.0,176.8734,177.2851,176.8547,177.2851,10168.0
2020-09-16 15:45:00,189.49,189.81,189.47,189.72,1100.0,177.2664,177.5657,177.2476,177.4815,1100.0
2020-09-16 15:50:00,189.7,189.74,189.21,189.22,81350.0,177.4628,177.5002,177.0044,177.0138,81350.0
2020-09-16 15:55:00,189.07,189.16,188.9,188.91,5400.0,176.8734,176.9576,176.7144,176.7238,5400.0
2020-09-17 09:30:00,186.09,186.09,185.66,186.05,13905.0,174.0857,174.0857,173.6834,174.0483,13905.0
2020-09-17 09:35:00,186.33,186.51,186.27,186.28,2400.0,174.3102,174.4786,174.2541,174.2634,2400.0
2020-09-17 09:40:00,186.3,186.36,186.08,186.09,3021.0,174.2821,174.3383,174.0763,174.0857,3021.0
2020-09-17 09:45:00,186.1,186.43,186.1,186.2,1600.0,174.095,174.4038,174.095,174.1886,1600.0
2020-09-17 09:50:00,186.24,186.94,186.24,186.92,2322.0,174.226,174.8809,174.226,174.8621,2322.0
2020-09-17 09:55:00,186.92,186.93,186.66,186.86,2900.0,174.8621,174.8715,174.6189,174.806,2900.0
2020-09-17 10:00:00,186.97,187.12,186.77,186.91,5318.0,174.9089,175.0492,174.7218,174.8528,5318.0
2020-09-17 10:05:00,186.97,187.45,186.97,187.41,2794.0,174.9089,175.358,174.9089,175.3205,2794.0
2020-09-17 10:10:00,187.36,187.78,187.36,187.56,2867.0,175.2738,175.6667,175.2738,175.4609,2867.0
2020-09-17 10:15:00,187.4,187.44,187.29,187.42,1741.0,175.3112,175.3486,175.2083,175.3299,1741.0
2020-09-17 10:20:00,187.44,187.74,187.16,187.16,3010.0,175.3486,175.6292,175.0867,175.0867,3010.0
2020-09-17 10:25:00,187.0,187.13,186.9,187.11,1050.0,174.937,175.0586,174.8434,175.0399,1050.0
2020-09-17 10:30:00,187.08,187.24,187.02,187.18,6647.0,175.0118,175.1615,174.9557,175.1054,6647.0
2020-09-17 10:35:00,187.34,187.39,187.24,187.39,1450.0,175.255,175.3018,175.1615,175.3018,1450.0
2020-09-17 10:40:00,187.35,187.38,187.27,187.27,372.0,175.2644,175.2925,175.1896,175.1896,372.0
2020-09-17 10:45:00,187.63,187.97,187.63,187.89,1350.0,175.5263,175.8444,175.5263,175.7696,1350.0
2020-09-17 10:50:00,187.83,187.93,187.8,187.87,1010.0,175.7134,175.807,175.6854,175.7509,1010.0
2020-09-17 10:55:00,187.72,187.72,187.62,187.62,2108.0,175.6105,175.6105,175.517,175.517,2108.0
2020-09-17 11:00:00,187.54,188.1,187.54,188.1,3141.0,175.4421,175.966,175.4421,175.966,3141.0
2020-09-17 11:05:00,188.09,188.23,187.99,188.08,1645.0,175.9567,176.0876,175.8631,175.9473,1645.0
2020-09-17 11:10:00,188.14,188.2,188.0,188.06,1061.0,176.0034,176.0596,175.8725,175.9286,1061.0
2020-09-17 11:15:00,188.07,188.07,187.8,187.89,9707.0,175.938,175.938,175.6854,175.7696,9707.0
2020-09-17 11:20:00,187.89,187.96,187.82,187.82,1750.0,175.7696,175.8351,175.7041,175.7041,1750.0
2020-09-17 11:25:00,187.78,187.78,187.7,187.7,2975.0,175.6667,175.6667,175.5918,175.5918,2975.0
2020-09-17 11:30:00,187.72,187.8,187.64,187.64,2950.0,175.6105,175.6854,175.5357,175.5357,2950.0
2020-09-17 11:35:00,187.67,187.7,187.53,187.66,20129.0,175.5638,175.5918,175.4328,175.5544,20129.0
2020-09-17 11:40:00,187.72,187.77,187.34,187.41,4885.0,175.6105,175.6573,175.255,175.3205,4885.0
2020-09-17 11:45:00,187.21,187.21,187.13,187.16,1228.0,175.1334,175.1334,175.0586,175.0867,1228.0
2020-09-17 11:50:00,187.02,187.02,187.02,187.02,100.0,174.9557,174.9557,174.9557,174.9557,100.0
2020-09-17 11:55:00,187.16,187.16,186.82,186.88,5614.0,175.0867,175.0867,174.7686,174.8247,5614.0
2020-09-17 12:00:00,186.85,186.97,186.82,186.87,2419.0,174.7967,174.9089,174.7686,174.8154,2419.0
2020-09-17 12:05:00,186.95,186.95,186.55,186.55,1929.0,174.8902,174.8902,174.516,174.516,1929.0
2020-09-17 12:10:00,186.62,186.63,186.13,186.13,3679.0,174.5815,174.5908,174.1231,174.1231,3679.0
2020-09-17 12:15:00,186.22,186.22,185.85,186.02,1050.0,174.2073,174.2073,173.8612,174.0202,1050.0
2020-09-17 12:20:00,185.9,186.12,185.81,185.85,1995.0,173.9079,174.1137,173.8237,173.8612,1995.0
2020-09-17 12:25:00,185.92,186.08,185.73,186.08,8630.0,173.9266,174.0763,173.7489,174.0763,8630.0
2020-09-17 12:30:00,186.01,186.13,186.01,186.06,2161.0,174.0108,174.1231,174.0108,174.0576,2161.0
2020-09-17 12:35:00,186.09,186.25,186.07,186.25,1900.0,174.0857,174.2354,174.067,174.2354,1900.0
2020-09-17 12:40:00,186.29,186.33,186.07,186.13,2323.0,174.2728,174.3102,174.067,174.1231,2323.0
2020-09-17 12:45:00,186.1,186.11,185.81,185.99,8254.0,174.095,174.1044,173.8237,173.9921,8254.0
2020-09-17 12:50:00,186.01,186.01,185.85,185.97,1110.0,174.0108,174.0108,173.8612,173.9734,1110.0
2020-09-17 12:55:00,186.39,186.49,186.39,186.49,575.0,174.3663,174.4599,174.3663,174.4599,575.0
2020-09-17 13:00:00,186.45,186.5,186.39,186.5,737.0,174.4225,174.4692,174.3663,174.4692,737.0
2020-09-17 13:05:00,186.37,186.61,186.37,186.46,9217.0,174.3476,174.5721,174.3476,174.4318,9217.0
2020-09-17 13:10:00,186.44,186.48,186.41,186.46,4120.0,174.4131,174.4505,174.385,174.4318,4120.0
2020-09-17 13:15:00,186.44,186.48,186.12,186.12,1452.0,174.4131,174.4505,174.1137,174.1137,1452.0
2020-09-17 13:20:00,186.25,186.27,186.17,186.27,3889.0,174.2354,174.2541,174.1605,174.2541,3889.0
2020-09-17 13:25:00,186.36,186.37,186.2,186.2,1100.0,174.3383,174.3476,174.1886,174.1886,1100.0
2020-09-17 13:30:00,186.31,186.63,186.3,186.59,3948.0,174.2915,174.5908,174.2821,174.5534,3948.0
2020-09-17 13:35:00,186.66,186.66,186.56,186.56,1000.0,174.6189,174.6189,174.5254,174.5254,1000.0
2020-09-17 13:40:00,186.59,186.77,186.49,186.74,1225.0,174.5534,174.7218,174.4599,174.6938,1225.0
2020-09-17 13:45:00,186.71,186.8,186.69,186.79,931.0,174.6657,174.7499,174.647,174.7405,931.0
2020-09-17 13:50:00,186.75,186.76,186.66,186.69,2388.0,174.7031,174.7125,174.6189,174.647,2388.0
2020-09-17 13:55:00,186.73,186.76,186.5,186.58,2403.0,174.6844,174.7125,174.4692,174.5441,2403.0
2020-09-17 14:00:00,186.58,186.79,186.58,186.79,900.0,174.5441,174.7405,174.5441,174.7405,900.0
2020-09-17 14:05:00,186.79,186.94,186.79,186.9,1789.0,174.7405,174.8809,174.7405,174.8434,1789.0
2020-09-17 14:10:00,186.97,187.08,186.97,187.01,3410.0,174.9089,175.0118,174.9089,174.9463,3410.0
2020-09-17 14:15:00,187.04,187.09,186.9,186.93,4950.0,174.9744,175.0212,174.8434,174.8715,4950.0
2020-09-17 14:20:00,186.85,186.88,186.77,186.8,6720.0,174.7967,174.8247,174.7218,174.7499,6720.0
2020-09-17 14:25:00,186.83,186.83,186.33,186.33,2998.0,174.7779,174.7779,174.3102,174.3102,2998.0
2020-09-17 14:30:00,186.33,186.43,186.27,186.36,16985.0,174.3102,174.4038,174.2541,174.3383,16985.0
2020-09-17 14:35:00,186.25,186.33,186.15,186.16,4189.0,174.2354,174.3102,174.1418,174.1512,4189.0
2020-09-17 14:40:00,186.0,186.32,186.0,186.32,4237.0,174.0015,174.3008,174.0015,174.3008,4237.0
2020-09-17 14:45:00,186.31,186.46,186.31,186.46,800.0,174.2915,174.4318,174.2915,174.4318,800.0
2020-09-17 14:50:00,186.47,186.52,186.33,186.52,1457.0,174.4412,174.4879,174.3102,174.4879,1457.0
2020-09-17 14:55:00,186.43,186.6,186.38,186.42,7053.0,174.4038,174.5628,174.357,174.3944,7053.0
2020-09-17 15:00:00,186.43,186.45,185.86,185.86,2650.0,174.4038,174.4225,173.8705,173.8705,2650.0
2020-09-17 15:05:00,185.85,186.15,185.85,186.12,3953.0,173.8612,174.1418,173.8612,174.1137,3953.0
2020-09-17 15:10:00,186.32,186.67,186.32,186.62,5353.0,174.3008,174.6283,174.3008,174.5815,5353.0
2020-09-17 15:15:00,186.54,186.6,186.42,186.42,1193.0,174.5067,174.5628,174.3944,174.3944,1193.0
2020-09-17 15:20:00,186.43,186.61,186.3,186.3,3181.0,174.4038,174.5721,174.2821,174.2821,3181.0
2020-09-17 15:25:00,186.19,186.19,186.05,186.15,2585.0,174.1792,174.1792,174.0483,174.1418,2585.0
2020-09-17 15:30:00,186.13,186.76,186.13,186.74,4590.0,174.1231,174.7125,174.1231,174.6938,4590.0
2020-09-17 15:35:00,186.81,187.04,186.76,187.04,2793.0,174.7592,174.9744,174.7125,174.9744,2793.0
2020-09-17 15:40:00,187.16,187.21,187.02,187.02,2345.0,175.0867,175.1334,174.9557,174.9557,2345.0
2020-09-17 15:45:00,186.96,187.07,186.72,187.07,3377.0,174.8996,175.0025,174.675,175.0025,3377.0
2020-09-17 15:50:00,187.11,187.31,187.11,187.31,3686.0,175.0399,175.227,175.0399,175.227,3686.0
2020-09-17 15:55:00,187.26,187.39,187.06,187.33,11664.0,175.1802,175.3018,174.9931,175.2457,11664.0
2020-09-18 09:30:00,188.03,188.03,187.51,187.7,9735.0,175.9005,175.9005,175.4141,175.5918,9735.0
2020-09-18 09:35:00,187.73,187.73,187.46,187.54,1500.0,175.6199,175.6199,175.3673,175.4421,1500.0
2020-09-18 09:40:00,187.42,187.66,187.41,187.55,900.0,175.3299,175.5544,175.3205,175.4515,900.0
2020-09-18 09:45:00,187.48,187.49,186.97,186.97,1756.0,175.386,175.3954,174.9089,174.9089,1756.0
2020-09-18 09:50:00,187.03,187.09,186.76,187.06,17311.0,174.965,175.0212,174.7125,174.9931,17311.0
2020-09-18 09:55:00,187.05,187.17,186.94,187.11,2300.0,174.9838,175.096,174.8809,175.0399,2300.0
2020-09-18 10:00:00,187.19,187.35,187.19,187.32,700.0,175.1147,175.2644,175.1147,175.2363,700.0
2020-09-18 10:05:00,187.36,187.58,187.35,187.56,903.0,175.2738,175.4796,175.2644,175.4609,903.0
2020-09-18 10:10:00,187.42,187.42,187.28,187.3,726.0,175.3299,175.3299,175.1989,175.2176,726.0
2020-09-18 10:15:00,187.75,187.81,187.75,187.76,800.0,175.6386,175.6947,175.6386,175.648,800.0
2020-09-18 10:20:00,187.49,187.56,187.49,187.56,300.0,175.3954,175.4609,175.3954,175.4609,300.0
2020-09-18 10:25:00,187.39,187.5,187.39,187.5,423.0,175.3018,175.4047,175.3018,175.4047,423.0
2020-09-18 10:30:00,187.5,187.5,187.16,187.22,1300.0,175.4047,175.4047,175.0867,175.1428,1300.0
2020-09-18 10:35:00,187.23,187.23,186.99,187.12,873.0,175.1521,175.1521,174.9276,175.0492,873.0
2020-09-18 10:40:00,187.07,187.24,187.05,187.24,1482.0,175.0025,175.1615,174.9838,175.1615,1482.0
2020-09-18 10:45:00,186.87,187.08,186.84,186.97,1525.0,174.8154,175.0118,174.7873,174.9089,1525.0
2020-09-18 10:50:00,186.85,186.85,186.48,186.48,700.0,174.7967,174.7967,174.4505,174.4505,700.0
2020-09-18 10:55:00,186.49,186.61,186.41,186.58,5441.0,174.4599,174.5721,174.385,174.5441,5441.0
2020-09-18 11:00:00,186.61,186.62,186.38,186.54,2400.0,174.5721,174.5815,174.357,174.5067,2400.0
2020-09-18 11:05:00,186.69,186.7,186.66,186.66,500.0,174.647,174.6563,174.6189,174.6189,500.0
2020-09-18 11:10:00,186.76,186.76,186.44,186.47,3133.0,174.7125,174.7125,174.4131,174.4412,3133.0
2020-09-18 11:15:00,186.59,186.67,186.3,186.3,2300.0,174.5534,174.6283,174.2821,174.2821,2300.0
2020-09-18 11:20:00,186.52,186.56,186.52,186.52,768.0,174.4879,174.5254,174.4879,174.4879,768.0
2020-09-18 11:25:00,186.6,186.67,186.54,186.54,2609.0,174.5628,174.6283,174.5067,174.5067,2609.0
2020-09-18 11:30:00,186.53,186.53,186.42,186.47,871.0,174.4973,174.4973,174.3944,174.4412,871.0
2020-09-18 11:35:00,186.12,186.22,186.07,186.09,2340.0,174.1137,174.2073,174.067,174.0857,2340.0
2020-09-18 11:40:00,186.32,186.32,186.02,186.02,500.0,174.3008,174.3008,174.0202,174.0202,500.0
2020-09-18 11:45:00,186.11,186.68,186.11,186.68,1900.0,174.1044,174.6376,174.1044,174.6376,1900.0
2020-09-18 11:50:00,186.67,186.73,186.57,186.61,8455.0,174.6283,174.6844,174.5347,174.5721,8455.0
2020-09-18 11:55:00,186.58,186.78,186.58,186.72,969.0,174.5441,174.7312,174.5441,174.675,969.0
2020-09-18 12:00:00,186.54,186.69,186.54,186.54,2036.0,174.5067,174.647,174.5067,174.5067,2036.0
2020-09-18 12:05:00,186.65,186.82,186.65,186.73,2270.0,174.6096,174.7686,174.6096,174.6844,2270.0
2020-09-18 12:10:00,186.74,186.75,186.4,186.4,800.0,174.6938,174.7031,174.3757,174.3757,800.0
2020-09-18 12:15:00,186.19,186.28,186.08,186.12,1731.0,174.1792,174.2634,174.0763,174.1137,1731.0
2020-09-18 12:20:00,186.16,186.17,185.92,186.05,2175.0,174.1512,174.1605,173.9266,174.0483,2175.0
2020-09-18 12:25:00,186.04,186.19,186.01,186.1,1216.0,174.0389,174.1792,174.0108,174.095,1216.0
2020-09-18 12:30:00,186.1,186.1,185.65,185.65,734.0,174.095,174.095,173.6741,173.6741,734.0
2020-09-18 12:35:00,185.72,185.75,185.63,185.63,1848.0,173.7396,173.7676,173.6554,173.6554,1848.0
2020-09-18 12:40:00,185.63,185.64,185.44,185.47,1767.0,173.6554,173.6647,173.4776,173.5057,1767.0
2020-09-18 12:45:00,185.59,185.59,185.45,185.45,1000.0,173.6179,173.6179,173.487,173.487,1000.0
2020-09-18 12:50:00,185.26,185.49,185.22,185.35,1503.0,173.3092,173.5244,173.2718,173.3934,1503.0
2020-09-18 12:55:00,185.33,185.41,185.29,185.39,1550.0,173.3747,173.4495,173.3373,173.4308,1550.0
2020-09-18 13:00:00,185.4,185.52,185.25,185.52,1857.0,173.4402,173.5525,173.2999,173.5525,1857.0
2020-09-18 13:05:00,185.39,185.39,185.12,185.15,2343.0,173.4308,173.4308,173.1783,173.2063,2343.0
2020-09-18 13:10:00,185.16,185.48,185.13,185.47,1337.0,173.2157,173.515,173.1876,173.5057,1337.0
2020-09-18 13:15:00,185.38,185.38,185.08,185.1,15250.0,173.4215,173.4215,173.1408,173.1595,15250.0
2020-09-18 13:20:00,185.14,185.15,184.99,185.05,14104.0,173.197,173.2063,173.0566,173.1128,14104.0
2020-09-18 13:25:00,184.98,184.98,184.42,184.42,3621.0,173.0473,173.0473,172.5234,172.5234,3621.0
2020-09-18 13:30:00,184.35,184.47,183.81,184.46,7848.0,172.4579,172.5702,171.9528,172.5608,7848.0
2020-09-18 13:35:00,184.41,184.47,184.13,184.36,4081.0,172.5141,172.5702,172.2521,172.4673,4081.0
2020-09-18 13:40:00,184.45,184.48,184.26,184.46,5480.0,172.5515,172.5795,172.3737,172.5608,5480.0
2020-09-18 13:45:00,184.34,184.73,184.34,184.61,12258.0,172.4486,172.8134,172.4486,172.7012,12258.0
2020-09-18 13:50:00,184.6,184.68,184.52,184.68,4200.0,172.6918,172.7666,172.617,172.7666,4200.0
2020-09-18 13:55:00,184.78,184.95,184.77,184.93,4482.0,172.8602,173.0192,172.8508,173.0005,4482.0
2020-09-18 14:00:00,184.91,184.92,184.58,184.66,3514.0,172.9818,172.9912,172.6731,172.7479,3514.0
2020-09-18 14:05:00,184.74,184.88,184.72,184.82,2923.0,172.8228,172.9537,172.8041,172.8976,2923.0
2020-09-18 14:10:00,184.81,184.96,184.81,184.92,6062.0,172.8883,173.0286,172.8883,172.9912,6062.0
2020-09-18 14:15:00,184.9,184.96,184.55,184.57,4499.0,172.9724,173.0286,172.645,172.6637,4499.0
2020-09-18 14:20:00,184.59,185.01,184.57,184.95,3450.0,172.6824,173.0754,172.6637,173.0192,3450.0
2020-09-18 14:25:00,185.15,185.15,185.0,185.07,3443.0,173.2063,173.2063,173.066,173.1315,3443.0
2020-09-18 14:30:00,185.02,185.16,184.96,185.13,3075.0,173.0847,173.2157,173.0286,173.1876,3075.0
2020-09-18 14:35:00,185.09,185.12,185.03,185.05,7573.0,173.1502,173.1783,173.0941,173.1128,7573.0
2020-09-18 14:40:00,185.09,185.18,184.81,184.81,5444.0,173.1502,173.2344,172.8883,172.8883,5444.0
2020-09-18 14:45:00,184.93,185.08,184.93,185.01,3353.0,173.0005,173.1408,173.0005,173.0754,3353.0
2020-09-18 14:50:00,185.06,185.08,184.96,184.96,4153.0,173.1221,173.1408,173.0286,173.0286,4153.0
2020-09-18 14:55:00,184.96,185.06,184.95,185.06,1600.0,173.0286,173.1221,173.0192,173.1221,1600.0
2020-09-18 15:00:00,185.33,185.51,185.27,185.51,1598.0,173.3747,173.5431,173.3186,173.5431,1598.0
2020-09-18 15:05:00,185.46,185.49,185.44,185.49,3238.0,173.4963,173.5244,173.4776,173.5244,3238.0
2020-09-18 15:10:00,185.49,185.59,185.38,185.39,3113.0,173.5244,173.6179,173.4215,173.4308,3113.0
2020-09-18 15:15:00,185.47,185.47,185.33,185.44,1601.0,173.5057,173.5057,173.3747,173.4776,1601.0
2020-09-18 15:20:00,185.37,185.41,185.24,185.41,4477.0,173.4121,173.4495,173.2905,173.4495,4477.0
2020-09-18 15:25:00,185.5,185.72,185.5,185.72,5954.0,173.5337,173.7396,173.5337,173.7396,5954.0
2020-09-18 15:30:00,185.73,185.89,185.47,185.6,5890.0,173.7489,173.8986,173.5057,173.6273,5890.0
2020-09-18 15:35:00,185.66,185.86,185.64,185.81,12619.0,173.6834,173.8705,173.6647,173.8237,12619.0
2020-09-18 15:40:00,185.85,185.89,185.79,185.8,11265.0,173.8612,173.8986,173.805,173.8144,11265.0
2020-09-18 15:45:00,185.73,185.87,185.73,185.79,36231.0,173.7489,173.8799,173.7489,173.805,36231.0
2020-09-18 15:50:00,185.75,185.75,185.35,185.54,45539.0,173.7676,173.7676,173.3934,173.5712,45539.0
2020-09-18 15:55:00,185.53,185.7,185.35,185.35,295987.0,173.5618,173.7208,173.3934,173.3934,295987.0
2020-09-21 09:30:00,182.69,183.1,182.31,182.4,12903.0,170.905,171.2886,170.5495,170.6337,12903.0
2020-09-21 09:35:00,182.49,182.49,181.72,181.87,4206.0,170.7179,170.7179,169.9976,170.1379,4206.0
2020-09-21 09:40:00,181.48,181.99,181.44,181.98,3086.0,169.7731,170.2502,169.7356,170.2408,3086.0
2020-09-21 09:45:00,181.9,182.44,181.82,182.44,2951.0,170.166,170.6711,170.0911,170.6711,2951.0
2020-09-21 09:50:00,182.31,182.52,182.18,182.52,2100.0,170.5495,170.746,170.4279,170.746,2100.0
2020-09-21 09:55:00,182.42,182.59,181.94,182.54,3909.0,170.6524,170.8115,170.2034,170.7647,3909.0
2020-09-21 10:00:00,182.65,182.65,181.58,181.83,5274.0,170.8676,170.8676,169.8666,170.1005,5274.0
2020-09-21 10:05:00,181.91,181.91,181.43,181.84,5188.0,170.1753,170.1753,169.7263,170.1098,5188.0
2020-09-21 10:10:00,181.82,182.1,181.71,181.74,2357.0,170.0911,170.3531,169.9882,170.0163,2357.0
2020-09-21 10:15:00,181.56,181.78,181.41,181.41,2302.0,169.8479,170.0537,169.7076,169.7076,2302.0
2020-09-21 10:20:00,181.49,181.51,181.03,181.24,6271.0,169.7824,169.8011,169.3521,169.5485,6271.0
2020-09-21 10:25:00,181.23,181.27,180.96,180.98,2396.0,169.5392,169.5766,169.2866,169.3053,2396.0
2020-09-21 10:30:00,180.99,181.05,180.73,180.8,3233.0,169.3147,169.3708,169.0714,169.1369,3233.0
2020-09-21 10:35:00,180.79,180.79,180.49,180.49,1200.0,169.1276,169.1276,168.8469,168.8469,1200.0
2020-09-21 10:40:00,180.37,180.81,180.37,180.6,1199.0,168.7347,169.1463,168.7347,168.9498,1199.0
2020-09-21 10:45:00,180.73,181.05,180.73,181.05,2827.0,169.0714,169.3708,169.0714,169.3708,2827.0
2020-09-21 10:50:00,180.95,181.26,180.71,181.24,5832.0,169.2773,169.5673,169.0527,169.5485,5832.0
2020-09-21 10:55:00,181.12,181.17,181.0,181.09,2673.0,169.4363,169.4831,169.324,169.4082,2673.0
2020-09-21 11:00:00,180.93,181.48,180.93,181.48,4504.0,169.2585,169.7731,169.2585,169.7731,4504.0
2020-09-21 11:05:00,181.52,181.61,181.51,181.6,3029.0,169.8105,169.8947,169.8011,169.8853,3029.0
2020-09-21 11:10:00,181.65,181.65,181.19,181.19,11796.0,169.9321,169.9321,169.5018,169.5018,11796.0
2020-09-21 11:15:00,181.06,181.06,180.75,180.75,2408.0,169.3802,169.3802,169.0902,169.0902,2408.0
2020-09-21 11:20:00,180.97,180.97,180.76,180.82,3345.0,169.296,169.296,169.0995,169.1556,3345.0
2020-09-21 11:25:00,180.64,180.97,180.64,180.97,2547.0,168.9873,169.296,168.9873,169.296,2547.0
2020-09-21 11:30:00,180.96,181.12,180.63,180.64,3815.0,169.2866,169.4363,168.9779,168.9873,3815.0
2020-09-21 11:35:00,180.71,181.05,180.67,180.85,1510.0,169.0527,169.3708,169.0153,169.1837,1510.0
2020-09-21 11:40:00,180.8,181.28,180.79,181.0,3139.0,169.1369,169.586,169.1276,169.324,3139.0
2020-09-21 11:45:00,181.13,181.41,181.13,181.41,2121.0,169.4456,169.7076,169.4456,169.7076,2121.0
2020-09-21 11:50:00,181.42,181.6,181.4,181.6,1235.0,169.7169,169.8853,169.6982,169.8853,1235.0
2020-09-21 11:55:00,181.58,181.7,181.58,181.61,1730.0,169.8666,169.9789,169.8666,169.8947,1730.0
2020-09-21 12:00:00,181.61,181.75,181.61,181.7,3029.0,169.8947,170.0256,169.8947,169.9789,3029.0
2020-09-21 12:05:00,181.97,182.12,181.91,182.12,2686.0,170.2315,170.3718,170.1753,170.3718,2686.0
2020-09-21 12:10:00,181.9,181.94,181.7,181.71,1781.0,170.166,170.2034,169.9789,169.9882,1781.0
2020-09-21 12:15:00,181.73,181.9,181.6,181.86,1000.0,170.0069,170.166,169.8853,170.1286,1000.0
2020-09-21 12:20:00,181.81,181.81,181.61,181.76,826.0,170.0818,170.0818,169.8947,170.035,826.0
2020-09-21 12:25:00,182.04,182.04,182.03,182.03,200.0,170.2969,170.2969,170.2876,170.2876,200.0
2020-09-21 12:30:00,181.82,181.82,181.74,181.74,749.0,170.0911,170.0911,170.0163,170.0163,749.0
2020-09-21 12:35:00,181.92,181.96,181.92,181.96,300.0,170.1847,170.2221,170.1847,170.2221,300.0
2020-09-21 12:40:00,181.94,182.16,181.77,181.77,5615.0,170.2034,170.4092,170.0444,170.0444,5615.0
2020-09-21 12:45:00,181.83,181.83,181.55,181.63,3153.0,170.1005,170.1005,169.8386,169.9134,3153.0
2020-09-21 12:50:00,181.63,181.65,181.49,181.58,1901.0,169.9134,169.9321,169.7824,169.8666,1901.0
2020-09-21 12:55:00,181.71,181.71,181.38,181.45,1227.0,169.9882,169.9882,169.6795,169.745,1227.0
2020-09-21 13:00:00,181.61,181.61,181.21,181.33,2826.0,169.8947,169.8947,169.5205,169.6327,2826.0
2020-09-21 13:05:00,181.47,181.47,181.46,181.46,299.0,169.7637,169.7637,169.7544,169.7544,299.0
2020-09-21 13:10:00,181.49,181.73,181.49,181.73,2370.0,169.7824,170.0069,169.7824,170.0069,2370.0
2020-09-21 13:15:00,181.81,181.89,181.78,181.78,1674.0,170.0818,170.1566,170.0537,170.0537,1674.0
2020-09-21 13:20:00,181.8,182.14,181.8,182.14,3102.0,170.0724,170.3905,170.0724,170.3905,3102.0
2020-09-21 13:25:00,182.03,182.12,182.01,182.12,3867.0,170.2876,170.3718,170.2689,170.3718,3867.0
2020-09-21 13:30:00,182.09,182.29,182.08,182.15,5161.0,170.3437,170.5308,170.3344,170.3998,5161.0
2020-09-21 13:35:00,182.2,182.29,182.2,182.26,1425.0,170.4466,170.5308,170.4466,170.5027,1425.0
2020-09-21 13:40:00,182.28,182.28,181.95,181.95,2678.0,170.5215,170.5215,170.2127,170.2127,2678.0
2020-09-21 13:45:00,181.88,181.89,181.69,181.73,2115.0,170.1473,170.1566,169.9695,170.0069,2115.0
2020-09-21 13:50:00,181.8,181.86,181.6,181.6,3818.0,170.0724,170.1286,169.8853,169.8853,3818.0
2020-09-21 13:55:00,181.53,181.71,181.47,181.68,5945.0,169.8198,169.9882,169.7637,169.9602,5945.0
2020-09-21 14:00:00,181.67,181.81,181.57,181.79,8330.0,169.9508,170.0818,169.8573,170.0631,8330.0
2020-09-21 14:05:00,181.77,181.77,181.38,181.48,12955.0,170.0444,170.0444,169.6795,169.7731,12955.0
2020-09-21 14:10:00,181.47,181.54,181.26,181.39,5913.0,169.7637,169.8292,169.5673,169.6889,5913.0
2020-09-21 14:15:00,181.49,181.51,181.18,181.28,6807.0,169.7824,169.8011,169.4924,169.586,6807.0
2020-09-21 14:20:00,181.29,181.59,181.29,181.53,8965.0,169.5953,169.876,169.5953,169.8198,8965.0
2020-09-21 14:25:00,181.5,181.61,181.5,181.52,14432.0,169.7918,169.8947,169.7918,169.8105,14432.0
2020-09-21 14:30:00,181.23,181.37,181.02,181.15,4189.0,169.5392,169.6702,169.3427,169.4644,4189.0
2020-09-21 14:35:00,181.1,181.15,181.03,181.08,3319.0,169.4176,169.4644,169.3521,169.3989,3319.0
2020-09-21 14:40:00,181.08,181.15,180.94,180.94,5809.0,169.3989,169.4644,169.2679,169.2679,5809.0
2020-09-21 14:45:00,180.98,180.99,180.85,180.96,4414.0,169.3053,169.3147,169.1837,169.2866,4414.0
2020-09-21 14:50:00,180.94,181.29,180.94,181.29,16765.0,169.2679,169.5953,169.2679,169.5953,16765.0
2020-09-21 14:55:00,181.31,181.62,181.29,181.6,9559.0,169.614,169.904,169.5953,169.8853,9559.0
2020-09-21 15:00:00,181.49,181.94,181.49,181.9,3595.0,169.7824,170.2034,169.7824,170.166,3595.0
2020-09-21 15:05:00,181.91,182.06,181.87,182.04,3415.0,170.1753,170.3157,170.1379,170.2969,3415.0
2020-09-21 15:10:00,182.06,182.16,182.02,182.1,4749.0,170.3157,170.4092,170.2782,170.3531,4749.0
2020-09-21 15:15:00,182.18,182.39,182.14,182.29,7501.0,170.4279,170.6244,170.3905,170.5308,7501.0
2020-09-21 15:20:00,182.32,182.61,182.23,182.61,6138.0,170.5589,170.8302,170.4747,170.8302,6138.0
2020-09-21 15:25:00,182.58,182.6,182.41,182.46,10214.0,170.8021,170.8208,170.6431,170.6898,10214.0
2020-09-21 15:30:00,182.47,182.56,182.17,182.34,5689.0,170.6992,170.7834,170.4186,170.5776,5689.0
2020-09-21 15:35:00,182.33,182.77,182.33,182.64,7425.0,170.5682,170.9799,170.5682,170.8582,7425.0
2020-09-21 15:40:00,182.67,182.73,182.42,182.73,23208.0,170.8863,170.9424,170.6524,170.9424,23208.0
2020-09-21 15:45:00,182.68,182.84,182.58,182.66,8823.0,170.8957,171.0453,170.8021,170.8769,8823.0
2020-09-21 15:50:00,182.66,183.12,182.66,183.04,5471.0,170.8769,171.3073,170.8769,171.2324,5471.0
2020-09-21 15:55:00,183.13,183.51,183.13,183.51,63010.0,171.3166,171.6721,171.3166,171.6721,63010.0
2020-09-22 09:30:00,184.5,184.53,184.01,184.31,13610.0,172.5983,172.6263,172.1399,172.4205,13610.0
2020-09-22 09:35:00,184.24,184.42,184.17,184.24,8577.0,172.355,172.5234,172.2895,172.355,8577.0
2020-09-22 09:40:00,184.41,184.5,184.15,184.15,2380.0,172.5141,172.5983,172.2708,172.2708,2380.0
2020-09-22 09:45:00,184.24,184.24,183.72,183.72,2041.0,172.355,172.355,171.8686,171.8686,2041.0
2020-09-22 09:50:00,183.69,183.72,183.46,183.46,1850.0,171.8405,171.8686,171.6253,171.6253,1850.0
2020-09-22 09:55:00,183.47,183.73,183.47,183.73,1431.0,171.6347,171.8779,171.6347,171.8779,1431.0
2020-09-22 10:00:00,183.8,183.89,183.67,183.75,1997.0,171.9434,172.0276,171.8218,171.8966,1997.0
2020-09-22 10:05:00,183.82,184.02,183.74,183.97,4140.0,171.9621,172.1492,171.8873,172.1024,4140.0
2020-09-22 10:10:00,183.91,184.15,183.88,184.05,1185.0,172.0463,172.2708,172.0182,172.1773,1185.0
2020-09-22 10:15:00,184.21,184.21,184.07,184.14,1032.0,172.327,172.327,172.196,172.2615,1032.0
2020-09-22 10:20:00,184.19,184.19,184.07,184.18,1677.0,172.3082,172.3082,172.196,172.2989,1677.0
2020-09-22 10:25:00,184.09,184.21,184.09,184.17,600.0,172.2147,172.327,172.2147,172.2895,600.0
2020-09-22 10:30:00,184.48,184.48,184.16,184.17,1000.0,172.5795,172.5795,172.2802,172.2895,1000.0
2020-09-22 10:35:00,184.33,184.33,184.02,184.02,854.0,172.4392,172.4392,172.1492,172.1492,854.0
2020-09-22 10:40:00,184.0,184.15,184.0,184.15,200.0,172.1305,172.2708,172.1305,172.2708,200.0
2020-09-22 10:45:00,183.74,183.74,183.53,183.53,3000.0,171.8873,171.8873,171.6908,171.6908,3000.0
2020-09-22 10:50:00,183.58,183.88,183.58,183.88,1882.0,171.7376,172.0182,171.7376,172.0182,1882.0
2020-09-22 10:55:00,183.66,183.66,183.23,183.25,2064.0,171.8124,171.8124,171.4102,171.4289,2064.0
2020-09-22 11:00:00,183.11,183.18,182.85,182.87,1605.0,171.2979,171.3634,171.0547,171.0734,1605.0
2020-09-22 11:05:00,183.07,183.07,182.8,182.95,4200.0,171.2605,171.2605,171.0079,171.1482,4200.0
2020-09-22 11:10:00,182.99,183.28,182.94,183.18,5170.0,171.1857,171.457,171.1389,171.3634,5170.0
2020-09-22 11:15:00,183.5,183.54,183.45,183.54,938.0,171.6628,171.7002,171.616,171.7002,938.0
2020-09-22 11:20:00,183.46,183.48,183.42,183.48,404.0,171.6253,171.644,171.5879,171.644,404.0
2020-09-22 11:25:00,183.52,183.57,183.46,183.49,2635.0,171.6815,171.7282,171.6253,171.6534,2635.0
2020-09-22 11:30:00,183.53,183.57,183.22,183.22,1665.0,171.6908,171.7282,171.4008,171.4008,1665.0
2020-09-22 11:35:00,183.1,183.48,183.1,183.39,4466.0,171.2886,171.644,171.2886,171.5599,4466.0
2020-09-22 11:40:00,183.71,183.77,183.58,183.58,850.0,171.8592,171.9153,171.7376,171.7376,850.0
2020-09-22 11:45:00,183.62,183.71,183.62,183.71,400.0,171.775,171.8592,171.775,171.8592,400.0
2020-09-22 11:50:00,183.63,183.63,183.54,183.54,200.0,171.7844,171.7844,171.7002,171.7002,200.0
2020-09-22 11:55:00,183.67,183.84,183.66,183.8,1059.0,171.8218,171.9808,171.8124,171.9434,1059.0
2020-09-22 12:00:00,183.85,183.98,183.79,183.96,2200.0,171.9902,172.1118,171.9341,172.0931,2200.0
2020-09-22 12:05:00,184.07,184.07,184.01,184.01,650.0,172.196,172.196,172.1399,172.1399,650.0
2020-09-22 12:10:00,184.1,184.15,184.05,184.05,8399.0,172.2241,172.2708,172.1773,172.1773,8399.0
2020-09-22 12:15:00,184.08,184.09,183.92,183.92,17086.0,172.2053,172.2147,172.0557,172.0557,17086.0
2020-09-22 12:20:00,183.96,184.02,183.86,183.97,9350.0,172.0931,172.1492,171.9995,172.1024,9350.0
2020-09-22 12:25:00,183.88,183.95,183.88,183.91,889.0,172.0182,172.0837,172.0182,172.0463,889.0
2020-09-22 12:30:00,184.06,184.1,183.99,184.04,1854.0,172.1866,172.2241,172.1212,172.1679,1854.0
2020-09-22 12:35:00,184.06,184.06,184.01,184.05,400.0,172.1866,172.1866,172.1399,172.1773,400.0
2020-09-22 12:40:00,184.0,184.0,184.0,184.0,100.0,172.1305,172.1305,172.1305,172.1305,100.0
2020-09-22 12:45:00,184.03,184.03,183.74,183.74,1000.0,172.1586,172.1586,171.8873,171.8873,1000.0
2020-09-22 12:50:00,183.71,183.81,183.61,183.68,6335.0,171.8592,171.9528,171.7657,171.8311,6335.0
2020-09-22 12:55:00,183.59,183.59,183.44,183.54,17257.0,171.747,171.747,171.6066,171.7002,17257.0
2020-09-22 13:00:00,183.62,183.66,183.59,183.64,2909.0,171.775,171.8124,171.747,171.7937,2909.0
2020-09-22 13:05:00,183.68,183.76,183.62,183.75,941.0,171.8311,171.906,171.775,171.8966,941.0
2020-09-22 13:10:00,183.8,183.98,183.8,183.98,2805.0,171.9434,172.1118,171.9434,172.1118,2805.0
2020-09-22 13:15:00,183.98,184.06,183.98,184.06,300.0,172.1118,172.1866,172.1118,172.1866,300.0
2020-09-22 13:20:00,184.05,184.18,184.03,184.18,4275.0,172.1773,172.2989,172.1586,172.2989,4275.0
2020-09-22 13:25:00,184.22,184.26,184.17,184.22,5356.0,172.3363,172.3737,172.2895,172.3363,5356.0
2020-09-22 13:30:00,184.21,184.26,184.16,184.19,3277.0,172.327,172.3737,172.2802,172.3082,3277.0
2020-09-22 13:35:00,184.1,184.26,184.1,184.24,4778.0,172.2241,172.3737,172.2241,172.355,4778.0
2020-09-22 13:40:00,184.28,184.4,184.28,184.39,7218.0,172.3924,172.5047,172.3924,172.4953,7218.0
2020-09-22 13:45:00,184.4,184.56,184.35,184.56,1951.0,172.5047,172.6544,172.4579,172.6544,1951.0
2020-09-22 13:50:00,184.58,184.63,184.56,184.61,2065.0,172.6731,172.7199,172.6544,172.7012,2065.0
2020-09-22 13:55:00,184.55,184.63,184.54,184.63,3435.0,172.645,172.7199,172.6357,172.7199,3435.0
2020-09-22 14:00:00,184.71,185.02,184.71,184.96,4206.0,172.7947,173.0847,172.7947,173.0286,4206.0
2020-09-22 14:05:00,184.97,185.02,184.89,184.92,5096.0,173.0379,173.0847,172.9631,172.9912,5096.0
2020-09-22 14:10:00,184.89,184.93,184.79,184.93,2764.0,172.9631,173.0005,172.8695,173.0005,2764.0
2020-09-22 14:15:00,184.98,185.01,184.95,185.0,700.0,173.0473,173.0754,173.0192,173.066,700.0
2020-09-22 14:20:00,184.93,184.93,184.68,184.68,5199.0,173.0005,173.0005,172.7666,172.7666,5199.0
2020-09-22 14:25:00,184.75,184.77,184.67,184.76,2450.0,172.8321,172.8508,172.7573,172.8415,2450.0
2020-09-22 14:30:00,184.87,184.88,184.72,184.78,1540.0,172.9444,172.9537,172.8041,172.8602,1540.0
2020-09-22 14:35:00,184.62,184.88,184.62,184.82,1139.0,172.7105,172.9537,172.7105,172.8976,1139.0
2020-09-22 14:40:00,184.89,184.97,184.89,184.89,2140.0,172.9631,173.0379,172.9631,172.9631,2140.0
2020-09-22 14:45:00,184.8,184.8,184.73,184.74,1836.0,172.8789,172.8789,172.8134,172.8228,1836.0
2020-09-22 14:50:00,184.71,184.76,184.63,184.69,4106.0,172.7947,172.8415,172.7199,172.776,4106.0
2020-09-22 14:55:00,184.7,184.81,184.69,184.69,1423.0,172.7853,172.8883,172.776,172.776,1423.0
2020-09-22 15:00:00,184.63,184.72,184.55,184.67,2565.0,172.7199,172.8041,172.645,172.7573,2565.0
2020-09-22 15:05:00,184.65,184.92,184.64,184.86,3204.0,172.7386,172.9912,172.7292,172.935,3204.0
2020-09-22 15:10:00,184.92,184.92,184.73,184.74,17227.0,172.9912,172.9912,172.8134,172.8228,17227.0
2020-09-22 15:15:00,184.7,184.92,184.61,184.92,1500.0,172.7853,172.9912,172.7012,172.9912,1500.0
2020-09-22 15:20:00,184.86,184.97,184.86,184.91,3222.0,172.935,173.0379,172.935,172.9818,3222.0
2020-09-22 15:25:00,185.05,185.22,185.05,185.22,2713.0,173.1128,173.2718,173.1128,173.2718,2713.0
2020-09-22 15:30:00,185.2,185.2,184.91,185.04,5495.0,173.2531,173.2531,172.9818,173.1034,5495.0
2020-09-22 15:35:00,185.08,185.26,185.03,185.17,3446.0,173.1408,173.3092,173.0941,173.225,3446.0
2020-09-22 15:40:00,185.26,185.42,185.26,185.35,2574.0,173.3092,173.4589,173.3092,173.3934,2574.0
2020-09-22 15:45:00,185.34,185.56,185.33,185.53,5172.0,173.3841,173.5899,173.3747,173.5618,5172.0
2020-09-22 15:50:00,185.46,185.48,185.16,185.19,3401.0,173.4963,173.515,173.2157,173.2437,3401.0
2020-09-22 15:55:00,185.34,185.46,185.26,185.34,7219.0,173.3841,173.4963,173.3092,173.3841,7219.0
2020-09-23 09:30:00,184.82,184.82,184.64,184.65,8203.0,173.6323,173.6323,173.4632,173.4726,8203.0
2020-09-23 09:35:00,184.8,184.8,184.51,184.54,2436.0,173.6135,173.6135,173.3411,173.3692,2436.0
2020-09-23 09:40:00,184.83,184.83,184.65,184.82,2200.0,173.6417,173.6417,173.4726,173.6323,2200.0
2020-09-23 09:45:00,184.76,184.91,184.76,184.9,1100.0,173.5759,173.7168,173.5759,173.7075,1100.0
2020-09-23 09:50:00,184.48,184.48,184.32,184.32,400.0,173.3129,173.3129,173.1626,173.1626,400.0
2020-09-23 09:55:00,184.36,184.36,184.17,184.17,900.0,173.2001,173.2001,173.0216,173.0216,900.0
2020-09-23 10:00:00,184.25,184.48,184.24,184.48,2535.0,173.0968,173.3129,173.0874,173.3129,2535.0
2020-09-23 10:05:00,184.19,184.19,183.98,184.01,900.0,173.0404,173.0404,172.8431,172.8713,900.0
2020-09-23 10:10:00,183.97,183.99,183.97,183.99,200.0,172.8337,172.8525,172.8337,172.8525,200.0
2020-09-23 10:15:00,184.03,184.03,183.84,183.98,1433.0,172.8901,172.8901,172.7116,172.8431,1433.0
2020-09-23 10:20:00,183.8,183.98,183.75,183.89,2553.0,172.674,172.8431,172.6271,172.7586,2553.0
2020-09-23 10:25:00,183.99,184.21,183.99,184.16,4985.0,172.8525,173.0592,172.8525,173.0122,4985.0
2020-09-23 10:30:00,184.16,184.23,184.06,184.06,1542.0,173.0122,173.078,172.9183,172.9183,1542.0
2020-09-23 10:35:00,183.73,183.73,183.61,183.69,2266.0,172.6083,172.6083,172.4955,172.5707,2266.0
2020-09-23 10:40:00,183.79,184.1,183.79,184.06,2280.0,172.6646,172.9559,172.6646,172.9183,2280.0
2020-09-23 10:45:00,184.21,184.21,184.2,184.21,353.0,173.0592,173.0592,173.0498,173.0592,353.0
2020-09-23 10:50:00,184.23,184.24,183.95,184.1,1947.0,173.078,173.0874,172.815,172.9559,1947.0
2020-09-23 10:55:00,184.09,184.2,183.76,183.76,4204.0,172.9465,173.0498,172.6365,172.6365,4204.0
2020-09-23 11:00:00,183.88,183.95,183.78,183.86,10828.0,172.7492,172.815,172.6553,172.7304,10828.0
2020-09-23 11:05:00,184.05,184.15,184.05,184.06,1600.0,172.9089,173.0029,172.9089,172.9183,1600.0
2020-09-23 11:10:00,184.1,184.12,184.04,184.12,600.0,172.9559,172.9747,172.8995,172.9747,600.0
2020-09-23 11:15:00,183.94,184.08,183.93,183.93,5400.0,172.8056,172.9371,172.7962,172.7962,5400.0
2020-09-23 11:20:00,184.03,184.03,183.73,183.73,600.0,172.8901,172.8901,172.6083,172.6083,600.0
2020-09-23 11:25:00,183.65,183.65,183.59,183.6,1095.0,172.5331,172.5331,172.4768,172.4861,1095.0
2020-09-23 11:30:00,183.52,183.52,183.37,183.37,2542.0,172.411,172.411,172.2701,172.2701,2542.0
2020-09-23 11:35:00,183.37,183.37,183.35,183.35,373.0,172.2701,172.2701,172.2513,172.2513,373.0
2020-09-23 11:40:00,183.61,183.62,183.53,183.6,2846.0,172.4955,172.5049,172.4204,172.4861,2846.0
2020-09-23 11:45:00,183.5,183.5,183.27,183.27,1417.0,172.3922,172.3922,172.1761,172.1761,1417.0
2020-09-23 11:50:00,183.17,183.17,182.93,182.93,4700.0,172.0822,172.0822,171.8567,171.8567,4700.0
2020-09-23 11:55:00,182.96,183.06,182.96,183.06,600.0,171.8849,171.9788,171.8849,171.9788,600.0
2020-09-23 12:00:00,182.84,183.07,182.84,182.94,1824.0,171.7722,171.9882,171.7722,171.8661,1824.0
2020-09-23 12:05:00,182.96,182.96,182.86,182.94,452.0,171.8849,171.8849,171.7909,171.8661,452.0
2020-09-23 12:10:00,183.26,183.27,183.09,183.14,3114.0,172.1667,172.1761,172.007,172.054,3114.0
2020-09-23 12:15:00,183.23,183.23,182.95,182.95,233.0,172.1385,172.1385,171.8755,171.8755,233.0
2020-09-23 12:20:00,182.78,182.88,182.78,182.88,850.0,171.7158,171.8097,171.7158,171.8097,850.0
2020-09-23 12:25:00,182.96,183.15,182.96,183.15,7942.0,171.8849,172.0634,171.8849,172.0634,7942.0
2020-09-23 12:30:00,183.15,183.15,183.06,183.08,2784.0,172.0634,172.0634,171.9788,171.9976,2784.0
2020-09-23 12:35:00,183.12,183.37,183.0,183.37,1524.0,172.0352,172.2701,171.9225,172.2701,1524.0
2020-09-23 12:40:00,183.45,183.47,183.45,183.46,3107.0,172.3452,172.364,172.3452,172.3546,3107.0
2020-09-23 12:45:00,183.43,183.44,183.43,183.43,120.0,172.3264,172.3358,172.3264,172.3264,120.0
2020-09-23 12:50:00,183.45,183.45,183.42,183.45,4362.0,172.3452,172.3452,172.317,172.3452,4362.0
2020-09-23 12:55:00,183.44,183.55,183.44,183.54,1039.0,172.3358,172.4392,172.3358,172.4298,1039.0
2020-09-23 13:00:00,183.35,183.36,183.33,183.34,420.0,172.2513,172.2607,172.2325,172.2419,420.0
2020-09-23 13:05:00,183.29,183.43,183.29,183.43,400.0,172.1949,172.3264,172.1949,172.3264,400.0
2020-09-23 13:10:00,183.47,183.5,183.47,183.5,200.0,172.364,172.3922,172.364,172.3922,200.0
2020-09-23 13:15:00,183.44,183.47,183.44,183.47,202.0,172.3358,172.364,172.3358,172.364,202.0
2020-09-23 13:20:00,183.54,183.54,183.46,183.46,4097.0,172.4298,172.4298,172.3546,172.3546,4097.0
2020-09-23 13:25:00,183.45,183.45,183.29,183.29,4050.0,172.3452,172.3452,172.1949,172.1949,4050.0
2020-09-23 13:30:00,183.16,183.25,183.12,183.25,3941.0,172.0728,172.1573,172.0352,172.1573,3941.0
2020-09-23 13:35:00,183.15,183.17,183.05,183.17,2459.0,172.0634,172.0822,171.9694,172.0822,2459.0
2020-09-23 13:40:00,182.96,183.04,182.94,182.99,4267.0,171.8849,171.96,171.8661,171.9131,4267.0
2020-09-23 13:45:00,182.83,182.94,182.73,182.85,3225.0,171.7628,171.8661,171.6688,171.7815,3225.0
2020-09-23 13:50:00,182.88,182.88,182.54,182.61,10520.0,171.8097,171.8097,171.4903,171.5561,10520.0
2020-09-23 13:55:00,182.62,182.62,182.57,182.57,727.0,171.5655,171.5655,171.5185,171.5185,727.0
2020-09-23 14:00:00,182.49,182.49,182.35,182.36,3679.0,171.4433,171.4433,171.3118,171.3212,3679.0
2020-09-23 14:05:00,182.43,182.48,182.24,182.24,2758.0,171.387,171.4339,171.2085,171.2085,2758.0
2020-09-23 14:10:00,182.18,182.31,182.12,182.27,2017.0,171.1521,171.2742,171.0957,171.2367,2017.0
2020-09-23 14:15:00,182.25,182.25,181.36,181.39,4971.0,171.2179,171.2179,170.3817,170.4099,4971.0
2020-09-23 14:20:00,181.38,181.61,181.31,181.38,5382.0,170.4005,170.6166,170.3348,170.4005,5382.0
2020-09-23 14:25:00,181.41,181.6,181.41,181.6,6028.0,170.4287,170.6072,170.4287,170.6072,6028.0
2020-09-23 14:30:00,181.5,181.59,181.33,181.56,1242.0,170.5133,170.5978,170.3536,170.5696,1242.0
2020-09-23 14:35:00,181.43,181.54,181.39,181.47,2162.0,170.4475,170.5508,170.4099,170.4851,2162.0
2020-09-23 14:40:00,181.44,181.44,181.24,181.26,4607.0,170.4569,170.4569,170.269,170.2878,4607.0
2020-09-23 14:45:00,181.25,181.29,180.96,181.0,10610.0,170.2784,170.316,170.006,170.0435,10610.0
2020-09-23 14:50:00,181.12,181.25,181.06,181.08,2039.0,170.1563,170.2784,170.0999,170.1187,2039.0
2020-09-23 14:55:00,180.8,180.92,180.6,180.66,11269.0,169.8556,169.9684,169.6677,169.7241,11269.0
2020-09-23 15:00:00,180.68,180.88,180.31,180.31,7766.0,169.7429,169.9308,169.3953,169.3953,7766.0
2020-09-23 15:05:00,180.23,180.42,180.04,180.38,7400.0,169.3201,169.4986,169.1416,169.4611,7400.0
2020-09-23 15:10:00,180.38,180.86,180.38,180.85,4430.0,169.4611,169.912,169.4611,169.9026,4430.0
2020-09-23 15:15:00,180.77,180.77,180.37,180.65,4641.0,169.8275,169.8275,169.4517,169.7147,4641.0
2020-09-23 15:20:00,180.61,180.8,180.45,180.45,8738.0,169.6771,169.8556,169.5268,169.5268,8738.0
2020-09-23 15:25:00,180.44,180.74,180.27,180.73,3038.0,169.5174,169.7993,169.3577,169.7899,3038.0
2020-09-23 15:30:00,180.64,180.82,180.6,180.64,6310.0,169.7053,169.8744,169.6677,169.7053,6310.0
2020-09-23 15:35:00,180.64,180.71,180.52,180.71,11451.0,169.7053,169.7711,169.5926,169.7711,11451.0
2020-09-23 15:40:00,180.67,180.86,180.62,180.71,5674.0,169.7335,169.912,169.6865,169.7711,5674.0
2020-09-23 15:45:00,180.78,180.81,180.11,180.25,14168.0,169.8368,169.865,169.2074,169.3389,14168.0
2020-09-23 15:50:00,180.22,180.22,179.84,179.92,32580.0,169.3107,169.3107,168.9538,169.0289,32580.0
2020-09-23 15:55:00,179.99,180.15,179.92,180.08,13541.0,169.0947,169.245,169.0289,169.1792,13541.0
2020-09-24 09:30:00,179.34,179.6,178.73,178.75,23237.0,168.484,168.7283,167.9109,167.9297,23237.0
2020-09-24 09:35:00,178.68,179.0,178.35,178.45,12611.0,167.864,168.1646,167.5539,167.6479,12611.0
2020-09-24 09:40:00,178.36,178.84,178.29,178.77,6548.0,167.5633,168.0143,167.4976,167.9485,6548.0
2020-09-24 09:45:00,178.78,179.76,178.76,179.74,9780.0,167.9579,168.8786,167.9391,168.8598,9780.0
2020-09-24 09:50:00,179.89,180.04,179.71,179.91,3914.0,169.0007,169.1416,168.8316,169.0195,3914.0
2020-09-24 09:55:00,179.93,179.93,179.51,179.55,3228.0,169.0383,169.0383,168.6437,168.6813,3228.0
2020-09-24 10:00:00,180.31,180.47,180.27,180.27,1733.0,169.3953,169.5456,169.3577,169.3577,1733.0
2020-09-24 10:05:00,180.87,180.91,180.73,180.89,1135.0,169.9214,169.959,169.7899,169.9402,1135.0
2020-09-24 10:10:00,180.68,180.72,180.5,180.7,4174.0,169.7429,169.7805,169.5738,169.7617,4174.0
2020-09-24 10:15:00,180.83,181.09,180.83,181.09,338.0,169.8838,170.1281,169.8838,170.1281,338.0
2020-09-24 10:20:00,180.51,180.55,180.51,180.51,400.0,169.5832,169.6208,169.5832,169.5832,400.0
2020-09-24 10:25:00,180.1,180.17,179.95,179.95,2769.0,169.198,169.2638,169.0571,169.0571,2769.0
2020-09-24 10:30:00,179.7,179.71,179.33,179.33,600.0,168.8222,168.8316,168.4746,168.4746,600.0
2020-09-24 10:35:00,179.26,179.44,179.13,179.18,3756.0,168.4089,168.578,168.2867,168.3337,3756.0
2020-09-24 10:40:00,179.41,179.7,179.3,179.54,2741.0,168.5498,168.8222,168.4464,168.6719,2741.0
2020-09-24 10:45:00,179.37,179.87,179.37,179.87,11299.0,168.5122,168.9819,168.5122,168.9819,11299.0
2020-09-24 10:50:00,179.65,180.11,179.65,180.11,580.0,168.7753,169.2074,168.7753,169.2074,580.0
2020-09-24 10:55:00,180.06,180.2,179.96,180.19,944.0,169.1604,169.292,169.0665,169.2826,944.0
2020-09-24 11:00:00,180.16,180.16,179.96,179.96,822.0,169.2544,169.2544,169.0665,169.0665,822.0
2020-09-24 11:05:00,180.01,180.11,179.56,179.56,23393.0,169.1135,169.2074,168.6907,168.6907,23393.0
2020-09-24 11:10:00,179.68,180.01,179.62,180.01,23400.0,168.8034,169.1135,168.7471,169.1135,23400.0
2020-09-24 11:15:00,180.07,180.07,179.73,179.73,1318.0,169.1698,169.1698,168.8504,168.8504,1318.0
2020-09-24 11:20:00,179.83,180.33,179.83,180.29,6941.0,168.9444,169.4141,168.9444,169.3765,6941.0
2020-09-24 11:25:00,180.33,180.39,180.33,180.34,1469.0,169.4141,169.4705,169.4141,169.4235,1469.0
2020-09-24 11:30:00,180.27,180.29,180.22,180.22,1861.0,169.3577,169.3765,169.3107,169.3107,1861.0
2020-09-24 11:35:00,180.52,180.59,180.52,180.59,500.0,169.5926,169.6584,169.5926,169.6584,500.0
2020-09-24 11:40:00,180.75,180.89,180.74,180.77,4643.0,169.8087,169.9402,169.7993,169.8275,4643.0
2020-09-24 11:45:00,180.78,180.82,180.36,180.48,3596.0,169.8368,169.8744,169.4423,169.555,3596.0
2020-09-24 11:50:00,180.53,180.7,180.53,180.56,5087.0,169.602,169.7617,169.602,169.6302,5087.0
2020-09-24 11:55:00,180.6,181.07,180.57,181.07,3705.0,169.6677,170.1093,169.6396,170.1093,3705.0
2020-09-24 12:00:00,181.15,181.24,181.15,181.22,1722.0,170.1845,170.269,170.1845,170.2502,1722.0
2020-09-24 12:05:00,181.36,181.39,181.33,181.39,835.0,170.3817,170.4099,170.3536,170.4099,835.0
2020-09-24 12:10:00,181.45,181.45,181.27,181.31,2785.0,170.4663,170.4663,170.2972,170.3348,2785.0
2020-09-24 12:15:00,181.29,181.48,181.07,181.07,905.0,170.316,170.4945,170.1093,170.1093,905.0
2020-09-24 12:20:00,181.24,181.26,181.13,181.19,28792.0,170.269,170.2878,170.1657,170.222,28792.0
2020-09-24 12:25:00,181.25,181.56,181.25,181.35,2335.0,170.2784,170.5696,170.2784,170.3723,2335.0
2020-09-24 12:30:00,181.03,181.03,180.73,180.73,2382.0,170.0717,170.0717,169.7899,169.7899,2382.0
2020-09-24 12:35:00,180.82,180.9,180.58,180.58,5009.0,169.8744,169.9496,169.649,169.649,5009.0
2020-09-24 12:40:00,180.64,180.79,180.6,180.78,2646.0,169.7053,169.8462,169.6677,169.8368,2646.0
2020-09-24 12:45:00,180.78,180.97,180.78,180.96,1596.0,169.8368,170.0153,169.8368,170.006,1596.0
2020-09-24 12:50:00,180.92,180.96,180.83,180.86,882.0,169.9684,170.006,169.8838,169.912,882.0
2020-09-24 12:55:00,181.01,181.31,180.98,181.31,1152.0,170.0529,170.3348,170.0247,170.3348,1152.0
2020-09-24 13:00:00,181.43,181.62,181.43,181.62,1600.0,170.4475,170.626,170.4475,170.626,1600.0
2020-09-24 13:05:00,181.53,181.59,181.5,181.54,2467.0,170.5415,170.5978,170.5133,170.5508,2467.0
2020-09-24 13:10:00,181.67,181.87,181.67,181.82,1171.0,170.673,170.8609,170.673,170.8139,1171.0
2020-09-24 13:15:00,181.98,182.07,181.77,181.77,7411.0,170.9642,171.0488,170.7669,170.7669,7411.0
2020-09-24 13:20:00,181.76,182.1,181.76,181.92,38115.0,170.7575,171.0769,170.7575,170.9078,38115.0
2020-09-24 13:25:00,181.94,182.18,181.88,182.12,60488.0,170.9266,171.1521,170.8703,171.0957,60488.0
2020-09-24 13:30:00,182.15,182.36,182.08,182.27,32540.0,171.1239,171.3212,171.0582,171.2367,32540.0
2020-09-24 13:35:00,182.18,182.24,182.01,182.24,40918.0,171.1521,171.2085,170.9924,171.2085,40918.0
2020-09-24 13:40:00,182.22,182.38,182.09,182.22,18065.0,171.1897,171.34,171.0676,171.1897,18065.0
2020-09-24 13:45:00,182.22,182.35,182.11,182.12,27398.0,171.1897,171.3118,171.0863,171.0957,27398.0
2020-09-24 13:50:00,182.14,182.26,182.06,182.16,38608.0,171.1145,171.2273,171.0394,171.1333,38608.0
2020-09-24 13:55:00,182.03,182.07,181.7,181.73,108225.0,171.0112,171.0488,170.7012,170.7293,108225.0
2020-09-24 14:00:00,181.81,181.89,181.47,181.66,73905.0,170.8045,170.8797,170.4851,170.6636,73905.0
2020-09-24 14:05:00,181.62,181.76,181.56,181.72,38039.0,170.626,170.7575,170.5696,170.7199,38039.0
2020-09-24 14:10:00,181.75,181.75,181.56,181.68,14493.0,170.7481,170.7481,170.5696,170.6824,14493.0
2020-09-24 14:15:00,181.7,181.88,181.12,181.14,44091.0,170.7012,170.8703,170.1563,170.1751,44091.0
2020-09-24 14:20:00,181.14,181.17,181.01,181.08,21826.0,170.1751,170.2032,170.0529,170.1187,21826.0
2020-09-24 14:25:00,181.02,181.29,180.94,181.1,26930.0,170.0623,170.316,169.9872,170.1375,26930.0
2020-09-24 14:30:00,181.08,181.36,181.03,181.33,29834.0,170.1187,170.3817,170.0717,170.3536,29834.0
2020-09-24 14:35:00,181.28,181.42,181.1,181.42,31875.0,170.3066,170.4381,170.1375,170.4381,31875.0
2020-09-24 14:40:00,181.42,181.64,181.31,181.49,41427.0,170.4381,170.6448,170.3348,170.5039,41427.0
2020-09-24 14:45:00,181.54,181.54,180.85,180.89,31520.0,170.5508,170.5508,169.9026,169.9402,31520.0
2020-09-24 14:50:00,180.88,180.96,180.51,180.63,27427.0,169.9308,170.006,169.5832,169.6959,27427.0
2020-09-24 14:55:00,180.58,180.65,180.19,180.19,22762.0,169.649,169.7147,169.2826,169.2826,22762.0
2020-09-24 15:00:00,180.22,180.4,180.18,180.24,43155.0,169.3107,169.4799,169.2732,169.3295,43155.0
2020-09-24 15:05:00,180.17,180.37,180.1,180.29,29322.0,169.2638,169.4517,169.198,169.3765,29322.0
2020-09-24 15:10:00,180.23,180.6,180.15,180.56,51891.0,169.3201,169.6677,169.245,169.6302,51891.0
2020-09-24 15:15:00,180.49,180.68,180.25,180.25,29653.0,169.5644,169.7429,169.3389,169.3389,29653.0
2020-09-24 15:20:00,180.28,180.32,179.63,179.75,41756.0,169.3671,169.4047,168.7565,168.8692,41756.0
2020-09-24 15:25:00,179.75,179.91,179.61,179.8,28195.0,168.8692,169.0195,168.7377,168.9162,28195.0
2020-09-24 15:30:00,179.72,179.87,179.56,179.84,20516.0,168.841,168.9819,168.6907,168.9538,20516.0
2020-09-24 15:35:00,179.83,180.35,179.6,180.35,40177.0,168.9444,169.4329,168.7283,169.4329,40177.0
2020-09-24 15:40:00,180.28,180.55,180.28,180.32,140299.0,169.3671,169.6208,169.3671,169.4047,140299.0
2020-09-24 15:45:00,180.31,180.86,180.31,180.44,77259.0,169.3953,169.912,169.3953,169.5174,77259.0
2020-09-24 15:50:00,180.18,180.67,180.18,180.67,7663.0,169.2732,169.7335,169.2732,169.7335,7663.0
2020-09-24 15:55:00,180.62,180.69,180.36,180.44,28253.0,169.6865,169.7523,169.4423,169.5174,28253.0
2020-09-25 09:30:00,180.15,180.32,180.05,180.25,13423.0,169.245,169.4047,169.151,169.3389,13423.0
2020-09-25 09:35:00,180.19,180.52,179.92,180.05,4931.0,169.2826,169.5926,169.0289,169.151,4931.0
2020-09-25 09:40:00,180.19,180.8,180.13,180.46,5149.0,169.2826,169.8556,169.2262,169.5362,5149.0
2020-09-25 09:45:00,180.48,180.52,180.08,180.14,2875.0,169.555,169.5926,169.1792,169.2356,2875.0
2020-09-25 09:50:00,179.98,180.39,179.98,180.37,655.0,169.0853,169.4705,169.0853,169.4517,655.0
2020-09-25 09:55:00,180.34,180.64,180.03,180.64,39824.0,169.4235,169.7053,169.1322,169.7053,39824.0
2020-09-25 10:00:00,180.67,180.73,180.48,180.69,9031.0,169.7335,169.7899,169.555,169.7523,9031.0
2020-09-25 10:05:00,180.63,180.71,180.38,180.46,9037.0,169.6959,169.7711,169.4611,169.5362,9037.0
2020-09-25 10:10:00,180.35,180.35,179.66,179.69,3800.0,169.4329,169.4329,168.7846,168.8128,3800.0
2020-09-25 10:15:00,179.8,180.45,179.76,180.41,22530.0,168.9162,169.5268,168.8786,169.4892,22530.0
2020-09-25 10:20:00,180.44,181.06,180.44,180.97,2340.0,169.5174,170.0999,169.5174,170.0153,2340.0
2020-09-25 10:25:00,180.93,181.09,180.89,181.09,1490.0,169.9778,170.1281,169.9402,170.1281,1490.0
2020-09-25 10:30:00,180.94,181.14,180.85,181.0,3211.0,169.9872,170.1751,169.9026,170.0435,3211.0
2020-09-25 10:35:00,180.99,181.33,180.85,181.33,19925.0,170.0341,170.3536,169.9026,170.3536,19925.0
2020-09-25 10:40:00,181.47,181.55,181.18,181.44,7651.0,170.4851,170.5602,170.2126,170.4569,7651.0
2020-09-25 10:45:00,181.52,181.52,181.18,181.19,2503.0,170.5321,170.5321,170.2126,170.222,2503.0
2020-09-25 10:50:00,181.17,181.47,181.17,181.47,4409.0,170.2032,170.4851,170.2032,170.4851,4409.0
2020-09-25 10:55:00,181.51,181.51,181.3,181.44,3300.0,170.5227,170.5227,170.3254,170.4569,3300.0
2020-09-25 11:00:00,181.27,181.51,181.14,181.14,4794.0,170.2972,170.5227,170.1751,170.1751,4794.0
2020-09-25 11:05:00,181.15,181.33,181.12,181.27,3797.0,170.1845,170.3536,170.1563,170.2972,3797.0
2020-09-25 11:10:00,181.38,181.67,181.37,181.45,1162.0,170.4005,170.673,170.3911,170.4663,1162.0
2020-09-25 11:15:00,181.51,181.85,181.51,181.84,1351.0,170.5227,170.8421,170.5227,170.8327,1351.0
2020-09-25 11:20:00,181.77,181.82,181.73,181.81,580.0,170.7669,170.8139,170.7293,170.8045,580.0
2020-09-25 11:25:00,181.93,181.93,181.75,181.79,3521.0,170.9172,170.9172,170.7481,170.7857,3521.0
2020-09-25 11:30:00,181.73,181.88,181.63,181.88,1367.0,170.7293,170.8703,170.6354,170.8703,1367.0
2020-09-25 11:35:00,181.84,181.84,181.65,181.65,7362.0,170.8327,170.8327,170.6542,170.6542,7362.0
2020-09-25 11:40:00,181.81,181.81,181.47,181.47,3500.0,170.8045,170.8045,170.4851,170.4851,3500.0
2020-09-25 11:45:00,181.38,181.38,181.21,181.21,4000.0,170.4005,170.4005,170.2408,170.2408,4000.0
2020-09-25 11:50:00,181.21,181.38,181.21,181.31,2508.0,170.2408,170.4005,170.2408,170.3348,2508.0
2020-09-25 11:55:00,181.33,181.37,181.11,181.12,3611.0,170.3536,170.3911,170.1469,170.1563,3611.0
2020-09-25 12:00:00,181.17,181.39,181.17,181.39,1186.0,170.2032,170.4099,170.2032,170.4099,1186.0
2020-09-25 12:05:00,181.41,181.74,181.41,181.74,9400.0,170.4287,170.7387,170.4287,170.7387,9400.0
2020-09-25 12:10:00,181.82,181.87,181.74,181.87,1922.0,170.8139,170.8609,170.7387,170.8609,1922.0
2020-09-25 12:15:00,181.88,181.93,181.49,181.49,5850.0,170.8703,170.9172,170.5039,170.5039,5850.0
2020-09-25 12:20:00,181.61,181.62,181.55,181.57,800.0,170.6166,170.626,170.5602,170.579,800.0
2020-09-25 12:25:00,181.6,181.6,181.37,181.57,2799.0,170.6072,170.6072,170.3911,170.579,2799.0
2020-09-25 12:30:00,181.6,181.6,181.41,181.41,900.0,170.6072,170.6072,170.4287,170.4287,900.0
2020-09-25 12:35:00,181.45,181.53,181.44,181.52,3087.0,170.4663,170.5415,170.4569,170.5321,3087.0
2020-09-25 12:40:00,181.62,181.77,181.62,181.76,2789.0,170.626,170.7669,170.626,170.7575,2789.0
2020-09-25 12:45:00,181.8,181.8,181.74,181.76,1015.0,170.7951,170.7951,170.7387,170.7575,1015.0
2020-09-25 12:50:00,181.67,181.91,181.66,181.91,2869.0,170.673,170.8984,170.6636,170.8984,2869.0
2020-09-25 12:55:00,181.87,181.96,181.81,181.89,2671.0,170.8609,170.9454,170.8045,170.8797,2671.0
2020-09-25 13:00:00,181.82,182.08,181.82,181.98,7984.0,170.8139,171.0582,170.8139,170.9642,7984.0
2020-09-25 13:05:00,181.93,182.16,181.93,182.12,2470.0,170.9172,171.1333,170.9172,171.0957,2470.0
2020-09-25 13:10:00,182.09,182.21,182.09,182.2,2313.0,171.0676,171.1803,171.0676,171.1709,2313.0
2020-09-25 13:15:00,182.27,182.27,182.06,182.06,1500.0,171.2367,171.2367,171.0394,171.0394,1500.0
2020-09-25 13:20:00,182.16,182.17,182.02,182.06,1258.0,171.1333,171.1427,171.0018,171.0394,1258.0
2020-09-25 13:25:00,182.05,182.18,182.05,182.18,2595.0,171.03,171.1521,171.03,171.1521,2595.0
2020-09-25 13:30:00,182.23,182.31,182.22,182.26,859.0,171.1991,171.2742,171.1897,171.2273,859.0
2020-09-25 13:35:00,182.26,182.32,182.21,182.23,1108.0,171.2273,171.2836,171.1803,171.1991,1108.0
2020-09-25 13:40:00,182.22,182.53,182.22,182.53,6700.0,171.1897,171.4809,171.1897,171.4809,6700.0
2020-09-25 13:45:00,182.56,182.6,182.53,182.55,1480.0,171.5091,171.5467,171.4809,171.4997,1480.0
2020-09-25 13:50:00,182.61,182.64,182.58,182.61,666.0,171.5561,171.5843,171.5279,171.5561,666.0
2020-09-25 13:55:00,182.57,182.57,182.56,182.56,1119.0,171.5185,171.5185,171.5091,171.5091,1119.0
2020-09-25 14:00:00,182.59,182.71,182.59,182.71,911.0,171.5373,171.65,171.5373,171.65,911.0
2020-09-25 14:05:00,182.7,182.85,182.69,182.8,2098.0,171.6406,171.7815,171.6312,171.7346,2098.0
2020-09-25 14:10:00,182.78,182.78,182.64,182.64,700.0,171.7158,171.7158,171.5843,171.5843,700.0
2020-09-25 14:15:00,182.62,182.99,182.62,182.99,7403.0,171.5655,171.9131,171.5655,171.9131,7403.0
2020-09-25 14:20:00,182.99,182.99,182.86,182.96,5801.0,171.9131,171.9131,171.7909,171.8849,5801.0
2020-09-25 14:25:00,182.96,183.0,182.88,182.98,3277.0,171.8849,171.9225,171.8097,171.9037,3277.0
2020-09-25 14:30:00,182.9,182.94,182.8,182.81,14837.0,171.8285,171.8661,171.7346,171.744,14837.0
2020-09-25 14:35:00,182.81,182.95,182.81,182.95,508.0,171.744,171.8755,171.744,171.8755,508.0
2020-09-25 14:40:00,182.98,182.98,182.8,182.8,2233.0,171.9037,171.9037,171.7346,171.7346,2233.0
2020-09-25 14:45:00,182.91,182.94,182.87,182.94,790.0,171.8379,171.8661,171.8003,171.8661,790.0
2020-09-25 14:50:00,182.96,183.15,182.96,183.13,5173.0,171.8849,172.0634,171.8849,172.0446,5173.0
2020-09-25 14:55:00,183.13,183.16,183.09,183.16,2215.0,172.0446,172.0728,172.007,172.0728,2215.0
2020-09-25 15:00:00,183.27,183.42,183.27,183.42,802.0,172.1761,172.317,172.1761,172.317,802.0
2020-09-25 15:05:00,183.45,183.57,183.43,183.57,1002.0,172.3452,172.458,172.3264,172.458,1002.0
2020-09-25 15:10:00,183.75,183.82,183.58,183.58,17736.0,172.6271,172.6928,172.4674,172.4674,17736.0
2020-09-25 15:15:00,183.61,183.95,183.61,183.94,4024.0,172.4955,172.815,172.4955,172.8056,4024.0
2020-09-25 15:20:00,183.92,184.0,183.85,183.93,8336.0,172.7868,172.8619,172.721,172.7962,8336.0
2020-09-25 15:25:00,183.93,183.94,183.84,183.84,3545.0,172.7962,172.8056,172.7116,172.7116,3545.0
2020-09-25 15:30:00,183.82,183.86,183.44,183.45,3700.0,172.6928,172.7304,172.3358,172.3452,3700.0
2020-09-25 15:35:00,183.42,183.56,183.37,183.46,2115.0,172.317,172.4486,172.2701,172.3546,2115.0
2020-09-25 15:40:00,183.32,183.45,183.26,183.44,1882.0,172.2231,172.3452,172.1667,172.3358,1882.0
2020-09-25 15:45:00,183.46,183.62,183.34,183.56,6905.0,172.3546,172.5049,172.2419,172.4486,6905.0
2020-09-25 15:50:00,183.58,183.58,183.34,183.54,11435.0,172.4674,172.4674,172.2419,172.4298,11435.0
2020-09-25 15:55:00,183.5,183.71,183.48,183.58,121154.0,172.3922,172.5895,172.3734,172.4674,121154.0
2020-09-28 09:30:00,186.09,186.32,186.09,186.24,7597.0,174.8254,175.0415,174.8254,174.9663,7597.0
2020-09-28 09:35:00,186.42,186.42,186.0,186.06,820.0,175.1354,175.1354,174.7409,174.7972,820.0
2020-09-28 09:40:00,186.14,186.37,186.01,186.01,2512.0,174.8724,175.0885,174.7503,174.7503,2512.0
2020-09-28 09:45:00,186.08,186.12,185.88,185.88,16936.0,174.816,174.8536,174.6281,174.6281,16936.0
2020-09-28 09:50:00,185.74,185.81,185.6,185.6,1536.0,174.4966,174.5624,174.3651,174.3651,1536.0
2020-09-28 09:55:00,185.91,185.91,185.82,185.82,400.0,174.6563,174.6563,174.5718,174.5718,400.0
2020-09-28 10:00:00,185.91,185.95,185.7,185.93,3561.0,174.6563,174.6939,174.459,174.6751,3561.0
2020-09-28 10:05:00,185.94,185.94,185.76,185.79,1329.0,174.6845,174.6845,174.5154,174.5436,1329.0
2020-09-28 10:10:00,185.88,186.21,185.85,186.21,1370.0,174.6281,174.9382,174.5999,174.9382,1370.0
2020-09-28 10:15:00,186.31,186.52,186.28,186.48,1010.0,175.0321,175.2294,175.0039,175.1918,1010.0
2020-09-28 10:20:00,186.76,186.78,186.66,186.7,2800.0,175.4549,175.4737,175.3609,175.3985,2800.0
2020-09-28 10:25:00,186.79,186.85,186.64,186.68,550.0,175.483,175.5394,175.3421,175.3797,550.0
2020-09-28 10:30:00,186.6,186.82,186.52,186.66,3634.0,175.3045,175.5112,175.2294,175.3609,3634.0
2020-09-28 10:35:00,186.73,186.73,186.33,186.34,1753.0,175.4267,175.4267,175.0509,175.0603,1753.0
2020-09-28 10:40:00,186.51,186.52,186.36,186.36,1592.0,175.22,175.2294,175.0791,175.0791,1592.0
2020-09-28 10:45:00,186.52,186.55,186.17,186.23,2400.0,175.2294,175.2576,174.9006,174.9569,2400.0
2020-09-28 10:50:00,186.23,186.23,185.96,186.02,3943.0,174.9569,174.9569,174.7033,174.7597,3943.0
2020-09-28 10:55:00,186.07,186.11,186.02,186.05,3768.0,174.8066,174.8442,174.7597,174.7878,3768.0
2020-09-28 11:00:00,186.14,186.27,186.08,186.25,5000.0,174.8724,174.9945,174.816,174.9757,5000.0
2020-09-28 11:05:00,186.23,186.36,186.18,186.36,1832.0,174.9569,175.0791,174.91,175.0791,1832.0
2020-09-28 11:10:00,186.42,186.44,186.35,186.39,6713.0,175.1354,175.1542,175.0697,175.1073,6713.0
2020-09-28 11:15:00,186.47,186.49,186.34,186.34,1732.0,175.1824,175.2012,175.0603,175.0603,1732.0
2020-09-28 11:20:00,186.48,186.55,186.21,186.55,1900.0,175.1918,175.2576,174.9382,175.2576,1900.0
2020-09-28 11:25:00,186.58,186.58,186.34,186.41,1527.0,175.2858,175.2858,175.0603,175.126,1527.0
2020-09-28 11:30:00,186.38,186.58,186.36,186.44,4160.0,175.0979,175.2858,175.0791,175.1542,4160.0
2020-09-28 11:35:00,186.47,186.7,186.46,186.7,2847.0,175.1824,175.3985,175.173,175.3985,2847.0
2020-09-28 11:40:00,186.67,186.67,186.42,186.48,11152.0,175.3703,175.3703,175.1354,175.1918,11152.0
2020-09-28 11:45:00,186.56,186.57,186.4,186.4,39750.0,175.267,175.2764,175.1167,175.1167,39750.0
2020-09-28 11:50:00,186.36,186.52,186.35,186.44,4469.0,175.0791,175.2294,175.0697,175.1542,4469.0
2020-09-28 11:55:00,186.43,186.44,186.26,186.29,2123.0,175.1448,175.1542,174.9851,175.0133,2123.0
2020-09-28 12:00:00,186.28,186.3,186.14,186.21,2327.0,175.0039,175.0227,174.8724,174.9382,2327.0
2020-09-28 12:05:00,186.2,186.34,186.2,186.34,51636.0,174.9288,175.0603,174.9288,175.0603,51636.0
2020-09-28 12:10:00,186.27,186.28,186.23,186.28,3602.0,174.9945,175.0039,174.9569,175.0039,3602.0
2020-09-28 12:15:00,186.38,186.4,186.1,186.13,5315.0,175.0979,175.1167,174.8348,174.863,5315.0
2020-09-28 12:20:00,186.16,186.21,186.11,186.2,3742.0,174.8912,174.9382,174.8442,174.9288,3742.0
2020-09-28 12:25:00,186.16,186.24,186.12,186.24,5922.0,174.8912,174.9663,174.8536,174.9663,5922.0
2020-09-28 12:30:00,186.26,186.26,186.14,186.15,1887.0,174.9851,174.9851,174.8724,174.8818,1887.0
2020-09-28 12:35:00,186.21,186.21,186.21,186.21,215.0,174.9382,174.9382,174.9382,174.9382,215.0
2020-09-28 12:40:00,186.39,186.46,186.39,186.46,248.0,175.1073,175.173,175.1073,175.173,248.0
2020-09-28 12:45:00,186.52,186.53,186.52,186.53,1800.0,175.2294,175.2388,175.2294,175.2388,1800.0
2020-09-28 12:50:00,186.61,186.64,186.61,186.64,300.0,175.3139,175.3421,175.3139,175.3421,300.0
2020-09-28 12:55:00,186.61,186.64,186.59,186.63,2328.0,175.3139,175.3421,175.2952,175.3327,2328.0
2020-09-28 13:00:00,186.55,186.57,186.55,186.57,500.0,175.2576,175.2764,175.2576,175.2764,500.0
2020-09-28 13:05:00,186.6,186.6,186.5,186.5,1547.0,175.3045,175.3045,175.2106,175.2106,1547.0
2020-09-28 13:10:00,186.47,186.57,186.47,186.57,1000.0,175.1824,175.2764,175.1824,175.2764,1000.0
2020-09-28 13:15:00,186.58,186.62,186.58,186.59,781.0,175.2858,175.3233,175.2858,175.2952,781.0
2020-09-28 13:20:00,186.59,186.75,186.59,186.75,1475.0,175.2952,175.4455,175.2952,175.4455,1475.0
2020-09-28 13:25:00,186.74,186.74,186.63,186.63,3634.0,175.4361,175.4361,175.3327,175.3327,3634.0
2020-09-28 13:30:00,186.67,186.89,186.67,186.89,883.0,175.3703,175.577,175.3703,175.577,883.0
2020-09-28 13:35:00,186.92,186.92,186.83,186.83,300.0,175.6052,175.6052,175.5206,175.5206,300.0
2020-09-28 13:40:00,186.87,186.87,186.81,186.81,255.0,175.5582,175.5582,175.5018,175.5018,255.0
2020-09-28 13:45:00,186.76,186.81,186.76,186.81,1071.0,175.4549,175.5018,175.4549,175.5018,1071.0
2020-09-28 13:50:00,186.83,186.83,186.83,186.83,100.0,175.5206,175.5206,175.5206,175.5206,100.0
2020-09-28 13:55:00,186.88,186.92,186.83,186.86,4061.0,175.5676,175.6052,175.5206,175.5488,4061.0
2020-09-28 14:00:00,186.66,186.72,186.65,186.7,1360.0,175.3609,175.4173,175.3515,175.3985,1360.0
2020-09-28 14:05:00,186.69,186.75,186.66,186.75,1079.0,175.3891,175.4455,175.3609,175.4455,1079.0
2020-09-28 14:10:00,186.78,186.93,186.78,186.93,760.0,175.4737,175.6146,175.4737,175.6146,760.0
2020-09-28 14:15:00,186.97,186.98,186.91,186.91,976.0,175.6522,175.6615,175.5958,175.5958,976.0
2020-09-28 14:20:00,186.85,186.86,186.68,186.68,593.0,175.5394,175.5488,175.3797,175.3797,593.0
2020-09-28 14:25:00,186.83,186.83,186.79,186.81,1063.0,175.5206,175.5206,175.483,175.5018,1063.0
2020-09-28 14:30:00,186.96,186.96,186.86,186.92,1491.0,175.6428,175.6428,175.5488,175.6052,1491.0
2020-09-28 14:35:00,186.85,186.95,186.79,186.95,1566.0,175.5394,175.6334,175.483,175.6334,1566.0
2020-09-28 14:40:00,186.86,187.01,186.86,187.01,2625.0,175.5488,175.6897,175.5488,175.6897,2625.0
2020-09-28 14:45:00,186.99,187.02,186.92,186.93,1291.0,175.6709,175.6991,175.6052,175.6146,1291.0
2020-09-28 14:50:00,186.96,187.01,186.93,187.01,1211.0,175.6428,175.6897,175.6146,175.6897,1211.0
2020-09-28 14:55:00,186.97,187.02,186.93,187.0,8620.0,175.6522,175.6991,175.6146,175.6803,8620.0
2020-09-28 15:00:00,186.96,186.96,186.77,186.78,836.0,175.6428,175.6428,175.4643,175.4737,836.0
2020-09-28 15:05:00,186.92,186.95,186.74,186.75,3183.0,175.6052,175.6334,175.4361,175.4455,3183.0
2020-09-28 15:10:00,186.71,186.76,186.68,186.76,1960.0,175.4079,175.4549,175.3797,175.4549,1960.0
2020-09-28 15:15:00,186.79,186.94,186.75,186.77,6592.0,175.483,175.624,175.4455,175.4643,6592.0
2020-09-28 15:20:00,186.82,186.87,186.71,186.72,6019.0,175.5112,175.5582,175.4079,175.4173,6019.0
2020-09-28 15:25:00,186.76,186.91,186.75,186.87,3862.0,175.4549,175.5958,175.4455,175.5582,3862.0
2020-09-28 15:30:00,186.85,186.85,186.35,186.49,18150.0,175.5394,175.5394,175.0697,175.2012,18150.0
2020-09-28 15:35:00,186.5,186.57,186.44,186.57,10533.0,175.2106,175.2764,175.1542,175.2764,10533.0
2020-09-28 15:40:00,186.54,186.79,186.51,186.79,15457.0,175.2482,175.483,175.22,175.483,15457.0
2020-09-28 15:45:00,186.75,186.77,186.5,186.5,20494.0,175.4455,175.4643,175.2106,175.2106,20494.0
2020-09-28 15:50:00,186.44,186.6,186.4,186.51,10546.0,175.1542,175.3045,175.1167,175.22,10546.0
2020-09-28 15:55:00,186.51,186.66,186.39,186.59,102426.0,175.22,175.3609,175.1073,175.2952,102426.0
2020-09-29 09:30:00,186.58,186.61,186.25,186.57,21407.0,175.2858,175.3139,174.9757,175.2764,21407.0
2020-09-29 09:35:00,186.53,186.71,186.53,186.69,9523.0,175.2388,175.4079,175.2388,175.3891,9523.0
2020-09-29 09:40:00,186.79,186.79,186.27,186.35,9276.0,175.483,175.483,174.9945,175.0697,9276.0
2020-09-29 09:45:00,186.35,186.83,186.35,186.68,10086.0,175.0697,175.5206,175.0697,175.3797,10086.0
2020-09-29 09:50:00,186.69,186.74,186.47,186.59,11051.0,175.3891,175.4361,175.1824,175.2952,11051.0
2020-09-29 09:55:00,186.56,186.67,186.45,186.57,13783.0,175.267,175.3703,175.1636,175.2764,13783.0
2020-09-29 10:00:00,186.58,186.68,186.43,186.65,5176.0,175.2858,175.3797,175.1448,175.3515,5176.0
2020-09-29 10:05:00,186.84,186.86,186.74,186.74,387.0,175.53,175.5488,175.4361,175.4361,387.0
2020-09-29 10:10:00,186.9,186.9,186.86,186.86,200.0,175.5864,175.5864,175.5488,175.5488,200.0
2020-09-29 10:15:00,186.9,186.97,186.89,186.9,897.0,175.5864,175.6522,175.577,175.5864,897.0
2020-09-29 10:20:00,186.78,186.9,186.78,186.9,3034.0,175.4737,175.5864,175.4737,175.5864,3034.0
2020-09-29 10:25:00,186.81,186.85,186.74,186.85,762.0,175.5018,175.5394,175.4361,175.5394,762.0
2020-09-29 10:30:00,186.76,186.78,186.43,186.45,3209.0,175.4549,175.4737,175.1448,175.1636,3209.0
2020-09-29 10:35:00,186.37,186.4,186.11,186.16,3984.0,175.0885,175.1167,174.8442,174.8912,3984.0
2020-09-29 10:40:00,186.2,186.22,186.06,186.14,15283.0,174.9288,174.9476,174.7972,174.8724,15283.0
2020-09-29 10:45:00,186.0,186.0,185.82,185.98,3850.0,174.7409,174.7409,174.5718,174.7221,3850.0
2020-09-29 10:50:00,185.99,186.11,185.9,185.99,765.0,174.7315,174.8442,174.6469,174.7315,765.0
2020-09-29 10:55:00,186.1,186.1,185.97,186.03,1485.0,174.8348,174.8348,174.7127,174.7691,1485.0
2020-09-29 11:00:00,185.78,185.86,185.78,185.82,960.0,174.5342,174.6093,174.5342,174.5718,960.0
2020-09-29 11:05:00,185.89,186.02,185.88,185.98,1662.0,174.6375,174.7597,174.6281,174.7221,1662.0
2020-09-29 11:10:00,185.89,186.0,185.8,185.8,1177.0,174.6375,174.7409,174.553,174.553,1177.0
2020-09-29 11:15:00,185.91,185.99,185.91,185.95,2044.0,174.6563,174.7315,174.6563,174.6939,2044.0
2020-09-29 11:20:00,186.17,186.18,186.12,186.17,1348.0,174.9006,174.91,174.8536,174.9006,1348.0
2020-09-29 11:25:00,186.12,186.18,186.04,186.06,1617.0,174.8536,174.91,174.7784,174.7972,1617.0
2020-09-29 11:30:00,186.05,186.1,185.97,186.1,1747.0,174.7878,174.8348,174.7127,174.8348,1747.0
2020-09-29 11:35:00,186.08,186.2,186.05,186.2,1926.0,174.816,174.9288,174.7878,174.9288,1926.0
2020-09-29 11:40:00,186.17,186.17,185.68,185.71,670.0,174.9006,174.9006,174.4402,174.4684,670.0
2020-09-29 11:45:00,185.66,185.73,185.43,185.44,4892.0,174.4214,174.4872,174.2054,174.2148,4892.0
2020-09-29 11:50:00,185.52,185.64,185.52,185.64,3650.0,174.2899,174.4027,174.2899,174.4027,3650.0
2020-09-29 11:55:00,185.74,185.78,185.68,185.68,712.0,174.4966,174.5342,174.4402,174.4402,712.0
2020-09-29 12:00:00,185.64,185.64,185.56,185.56,862.0,174.4027,174.4027,174.3275,174.3275,862.0
2020-09-29 12:05:00,185.4,185.69,185.39,185.68,3554.0,174.1772,174.4496,174.1678,174.4402,3554.0
2020-09-29 12:10:00,185.66,185.68,185.59,185.64,15208.0,174.4214,174.4402,174.3557,174.4027,15208.0
2020-09-29 12:15:00,185.6,185.69,185.55,185.62,5716.0,174.3651,174.4496,174.3181,174.3839,5716.0
2020-09-29 12:20:00,185.63,185.64,185.49,185.49,4024.0,174.3933,174.4027,174.2617,174.2617,4024.0
2020-09-29 12:25:00,185.5,185.69,185.5,185.65,9119.0,174.2711,174.4496,174.2711,174.4121,9119.0
2020-09-29 12:30:00,185.63,185.67,185.58,185.67,4705.0,174.3933,174.4308,174.3463,174.4308,4705.0
2020-09-29 12:35:00,185.79,185.85,185.75,185.8,5945.0,174.5436,174.5999,174.506,174.553,5945.0
2020-09-29 12:40:00,185.8,185.85,185.78,185.84,4432.0,174.553,174.5999,174.5342,174.5906,4432.0
2020-09-29 12:45:00,185.76,185.9,185.76,185.9,4921.0,174.5154,174.6469,174.5154,174.6469,4921.0
2020-09-29 12:50:00,185.86,185.89,185.78,185.88,4020.0,174.6093,174.6375,174.5342,174.6281,4020.0
2020-09-29 12:55:00,185.88,185.98,185.85,185.96,8461.0,174.6281,174.7221,174.5999,174.7033,8461.0
2020-09-29 13:00:00,185.96,185.96,185.81,185.86,5302.0,174.7033,174.7033,174.5624,174.6093,5302.0
2020-09-29 13:05:00,185.83,185.83,185.49,185.53,77817.0,174.5812,174.5812,174.2617,174.2993,77817.0
2020-09-29 13:10:00,185.49,185.54,185.36,185.4,15163.0,174.2617,174.3087,174.1396,174.1772,15163.0
2020-09-29 13:15:00,185.45,185.63,185.45,185.62,18419.0,174.2242,174.3933,174.2242,174.3839,18419.0
2020-09-29 13:20:00,185.64,185.7,185.64,185.69,622.0,174.4027,174.459,174.4027,174.4496,622.0
2020-09-29 13:25:00,185.65,185.84,185.65,185.83,39564.0,174.4121,174.5906,174.4121,174.5812,39564.0
2020-09-29 13:30:00,185.94,185.97,185.91,185.91,998.0,174.6845,174.7127,174.6563,174.6563,998.0
2020-09-29 13:35:00,185.95,185.98,185.91,185.91,953.0,174.6939,174.7221,174.6563,174.6563,953.0
2020-09-29 13:40:00,185.94,185.96,185.94,185.96,253.0,174.6845,174.7033,174.6845,174.7033,253.0
2020-09-29 13:45:00,185.91,185.95,185.91,185.95,990.0,174.6563,174.6939,174.6563,174.6939,990.0
2020-09-29 13:50:00,186.0,186.39,186.0,186.34,16653.0,174.7409,175.1073,174.7409,175.0603,16653.0
2020-09-29 13:55:00,186.34,186.35,186.2,186.21,7920.0,175.0603,175.0697,174.9288,174.9382,7920.0
2020-09-29 14:00:00,186.24,186.24,186.16,186.17,3072.0,174.9663,174.9663,174.8912,174.9006,3072.0
2020-09-29 14:05:00,186.16,186.18,186.1,186.11,1911.0,174.8912,174.91,174.8348,174.8442,1911.0
2020-09-29 14:10:00,186.18,186.22,186.14,186.2,2888.0,174.91,174.9476,174.8724,174.9288,2888.0
2020-09-29 14:15:00,186.14,186.31,186.11,186.31,1526.0,174.8724,175.0321,174.8442,175.0321,1526.0
2020-09-29 14:20:00,186.26,186.29,186.21,186.22,739.0,174.9851,175.0133,174.9382,174.9476,739.0
2020-09-29 14:25:00,186.32,186.34,186.25,186.33,1725.0,175.0415,175.0603,174.9757,175.0509,1725.0
2020-09-29 14:30:00,186.35,186.52,186.35,186.52,514.0,175.0697,175.2294,175.0697,175.2294,514.0
2020-09-29 14:35:00,186.42,186.48,186.36,186.48,697.0,175.1354,175.1918,175.0791,175.1918,697.0
2020-09-29 14:40:00,186.41,186.41,186.38,186.41,825.0,175.126,175.126,175.0979,175.126,825.0
2020-09-29 14:45:00,186.44,186.45,186.34,186.34,8837.0,175.1542,175.1636,175.0603,175.0603,8837.0
2020-09-29 14:50:00,186.49,186.49,186.35,186.41,1211.0,175.2012,175.2012,175.0697,175.126,1211.0
2020-09-29 14:55:00,186.35,186.35,186.27,186.32,3793.0,175.0697,175.0697,174.9945,175.0415,3793.0
2020-09-29 15:00:00,186.28,186.29,186.2,186.28,6635.0,175.0039,175.0133,174.9288,175.0039,6635.0
2020-09-29 15:05:00,186.24,186.24,186.24,186.24,1300.0,174.9663,174.9663,174.9663,174.9663,1300.0
2020-09-29 15:10:00,186.22,186.34,186.22,186.3,17826.0,174.9476,175.0603,174.9476,175.0227,17826.0
2020-09-29 15:15:00,186.28,186.48,186.21,186.43,6816.0,175.0039,175.1918,174.9382,175.1448,6816.0
2020-09-29 15:20:00,186.38,186.38,186.08,186.25,3698.0,175.0979,175.0979,174.816,174.9757,3698.0
2020-09-29 15:25:00,186.16,186.24,186.01,186.07,7359.0,174.8912,174.9663,174.7503,174.8066,7359.0
2020-09-29 15:30:00,186.09,186.18,186.09,186.14,1717.0,174.8254,174.91,174.8254,174.8724,1717.0
2020-09-29 15:35:00,185.99,186.0,185.83,185.86,3411.0,174.7315,174.7409,174.5812,174.6093,3411.0
2020-09-29 15:40:00,185.86,185.95,185.86,185.95,1991.0,174.6093,174.6939,174.6093,174.6939,1991.0
2020-09-29 15:45:00,186.02,186.13,186.02,186.13,525.0,174.7597,174.863,174.7597,174.863,525.0
2020-09-29 15:50:00,186.09,186.17,185.94,186.06,4993.0,174.8254,174.9006,174.6845,174.7972,4993.0
2020-09-29 15:55:00,186.05,186.05,185.75,185.75,19185.0,174.7878,174.7878,174.506,174.506,19185.0
2020-09-30 09:30:00,186.0,186.89,186.0,186.78,13509.0,174.7409,175.577,174.7409,175.4737,13509.0
2020-09-30 09:35:00,186.79,186.79,186.44,186.44,6990.0,175.483,175.483,175.1542,175.1542,6990.0
2020-09-30 09:40:00,186.6,186.74,186.47,186.74,6952.0,175.3045,175.4361,175.1824,175.4361,6952.0
2020-09-30 09:45:00,186.77,186.95,186.77,186.86,1279.0,175.4643,175.6334,175.4643,175.5488,1279.0
2020-09-30 09:50:00,186.83,186.96,186.83,186.96,1634.0,175.5206,175.6428,175.5206,175.6428,1634.0
2020-09-30 09:55:00,187.09,187.32,187.06,187.28,2196.0,175.7649,175.981,175.7367,175.9434,2196.0
2020-09-30 10:00:00,187.37,187.6,187.36,187.6,3285.0,176.0279,176.244,176.0185,176.244,3285.0
2020-09-30 10:05:00,187.66,187.71,187.47,187.47,8900.0,176.3004,176.3474,176.1219,176.1219,8900.0
2020-09-30 10:10:00,187.63,187.68,187.6,187.6,940.0,176.2722,176.3192,176.244,176.244,940.0
2020-09-30 10:15:00,187.54,187.72,187.54,187.72,323.0,176.1876,176.3568,176.1876,176.3568,323.0
2020-09-30 10:20:00,187.68,187.86,187.67,187.83,17787.0,176.3192,176.4883,176.3098,176.4601,17787.0
2020-09-30 10:25:00,187.75,187.75,187.66,187.66,1317.0,176.3849,176.3849,176.3004,176.3004,1317.0
2020-09-30 10:30:00,187.72,187.83,187.72,187.74,5283.0,176.3568,176.4601,176.3568,176.3755,5283.0
2020-09-30 10:35:00,187.73,187.91,187.71,187.85,5198.0,176.3661,176.5352,176.3474,176.4789,5198.0
2020-09-30 10:40:00,188.04,188.12,187.69,187.82,13330.0,176.6574,176.7325,176.3286,176.4507,13330.0
2020-09-30 10:45:00,187.92,187.96,187.83,187.84,1420.0,176.5446,176.5822,176.4601,176.4695,1420.0
2020-09-30 10:50:00,187.81,187.81,187.81,187.81,200.0,176.4413,176.4413,176.4413,176.4413,200.0
2020-09-30 10:55:00,187.83,187.86,187.68,187.7,4780.0,176.4601,176.4883,176.3192,176.338,4780.0
2020-09-30 11:00:00,187.57,187.59,187.57,187.59,900.0,176.2158,176.2346,176.2158,176.2346,900.0
2020-09-30 11:05:00,187.66,187.79,187.66,187.74,3271.0,176.3004,176.4225,176.3004,176.3755,3271.0
2020-09-30 11:10:00,187.77,187.94,187.77,187.94,700.0,176.4037,176.5634,176.4037,176.5634,700.0
2020-09-30 11:15:00,187.94,188.05,187.94,188.05,1835.0,176.5634,176.6668,176.5634,176.6668,1835.0
2020-09-30 11:20:00,188.05,188.11,188.02,188.04,600.0,176.6668,176.7231,176.6386,176.6574,600.0
2020-09-30 11:25:00,188.07,188.3,188.07,188.27,869.0,176.6856,176.9016,176.6856,176.8735,869.0
2020-09-30 11:30:00,188.16,188.16,187.93,187.93,500.0,176.7701,176.7701,176.554,176.554,500.0
2020-09-30 11:35:00,187.95,188.02,187.95,187.95,790.0,176.5728,176.6386,176.5728,176.5728,790.0
2020-09-30 11:40:00,187.97,187.97,187.82,187.95,458.0,176.5916,176.5916,176.4507,176.5728,458.0
2020-09-30 11:45:00,188.02,188.18,188.01,188.18,570.0,176.6386,176.7889,176.6292,176.7889,570.0
2020-09-30 11:50:00,188.2,188.2,188.2,188.2,100.0,176.8077,176.8077,176.8077,176.8077,100.0
2020-09-30 11:55:00,188.11,188.11,188.11,188.11,455.0,176.7231,176.7231,176.7231,176.7231,455.0
2020-09-30 12:00:00,188.26,188.31,188.19,188.31,2521.0,176.8641,176.911,176.7983,176.911,2521.0
2020-09-30 12:05:00,188.31,188.31,188.26,188.26,1840.0,176.911,176.911,176.8641,176.8641,1840.0
2020-09-30 12:10:00,188.31,188.33,188.3,188.3,472.0,176.911,176.9298,176.9016,176.9016,472.0
2020-09-30 12:15:00,188.38,188.39,188.37,188.38,1320.0,176.9768,176.9862,176.9674,176.9768,1320.0
2020-09-30 12:20:00,188.33,188.52,188.33,188.5,2667.0,176.9298,177.1083,176.9298,177.0895,2667.0
2020-09-30 12:25:00,188.51,188.51,188.41,188.5,1362.0,177.0989,177.0989,177.005,177.0895,1362.0
2020-09-30 12:30:00,188.5,188.55,188.45,188.45,660.0,177.0895,177.1365,177.0426,177.0426,660.0
2020-09-30 12:35:00,188.42,188.42,188.29,188.3,1904.0,177.0144,177.0144,176.8922,176.9016,1904.0
2020-09-30 12:40:00,188.22,188.25,188.22,188.25,200.0,176.8265,176.8547,176.8265,176.8547,200.0
2020-09-30 12:45:00,188.26,188.3,188.22,188.29,3107.0,176.8641,176.9016,176.8265,176.8922,3107.0
2020-09-30 12:50:00,188.29,188.31,188.29,188.31,200.0,176.8922,176.911,176.8922,176.911,200.0
2020-09-30 12:55:00,188.19,188.23,188.19,188.22,757.0,176.7983,176.8359,176.7983,176.8265,757.0
2020-09-30 13:00:00,188.29,188.29,188.05,188.05,500.0,176.8922,176.8922,176.6668,176.6668,500.0
2020-09-30 13:05:00,188.02,188.04,187.82,187.84,800.0,176.6386,176.6574,176.4507,176.4695,800.0
2020-09-30 13:10:00,187.84,187.87,187.84,187.84,2310.0,176.4695,176.4977,176.4695,176.4695,2310.0
2020-09-30 13:15:00,187.93,188.03,187.92,188.02,817.0,176.554,176.648,176.5446,176.6386,817.0
2020-09-30 13:20:00,187.99,188.0,187.91,188.0,1600.0,176.6104,176.6198,176.5352,176.6198,1600.0
2020-09-30 13:25:00,188.08,188.08,188.02,188.08,2816.0,176.695,176.695,176.6386,176.695,2816.0
2020-09-30 13:30:00,188.16,188.22,188.16,188.22,3039.0,176.7701,176.8265,176.7701,176.8265,3039.0
2020-09-30 13:35:00,188.34,188.4,188.34,188.39,2703.0,176.9392,176.9956,176.9392,176.9862,2703.0
2020-09-30 13:40:00,188.41,188.43,188.41,188.42,243.0,177.005,177.0238,177.005,177.0144,243.0
2020-09-30 13:45:00,188.41,188.41,188.37,188.4,1650.0,177.005,177.005,176.9674,176.9956,1650.0
2020-09-30 13:50:00,188.4,188.4,188.4,188.4,0.0,176.9956,176.9956,176.9956,176.9956,0.0
2020-09-30 13:55:00,188.48,188.48,188.48,188.48,582.0,177.0707,177.0707,177.0707,177.0707,582.0
2020-09-30 14:00:00,188.54,188.7,188.53,188.7,1627.0,177.1271,177.2774,177.1177,177.2774,1627.0
2020-09-30 14:05:00,188.63,188.85,188.62,188.85,2025.0,177.2117,177.4183,177.2023,177.4183,2025.0
2020-09-30 14:10:00,188.82,188.86,188.81,188.83,2901.0,177.3902,177.4277,177.3808,177.3996,2901.0
2020-09-30 14:15:00,188.74,188.75,188.69,188.72,2132.0,177.315,177.3244,177.268,177.2962,2132.0
2020-09-30 14:20:00,188.73,188.93,187.98,187.98,17294.0,177.3056,177.4935,176.601,176.601,17294.0
2020-09-30 14:25:00,187.99,188.07,187.5,188.07,5060.0,176.6104,176.6856,176.1501,176.6856,5060.0
2020-09-30 14:30:00,187.99,187.99,187.72,187.72,129926.0,176.6104,176.6104,176.3568,176.3568,129926.0
2020-09-30 14:35:00,187.78,187.86,187.48,187.48,809.0,176.4131,176.4883,176.1313,176.1313,809.0
2020-09-30 14:40:00,187.5,187.57,187.21,187.32,4957.0,176.1501,176.2158,175.8776,175.981,4957.0
2020-09-30 14:45:00,187.27,187.27,186.67,186.67,1575.0,175.934,175.934,175.3703,175.3703,1575.0
2020-09-30 14:50:00,186.74,187.06,186.74,186.96,2962.0,175.4361,175.7367,175.4361,175.6428,2962.0
2020-09-30 14:55:00,186.9,187.62,186.9,187.62,5062.0,175.5864,176.2628,175.5864,176.2628,5062.0
2020-09-30 15:00:00,187.56,187.62,187.52,187.52,1200.0,176.2064,176.2628,176.1689,176.1689,1200.0
2020-09-30 15:05:00,187.33,187.67,187.33,187.67,2055.0,175.9904,176.3098,175.9904,176.3098,2055.0
2020-09-30 15:10:00,187.49,187.58,186.8,186.8,7298.0,176.1407,176.2252,175.4924,175.4924,7298.0
2020-09-30 15:15:00,186.72,186.75,186.32,186.32,3310.0,175.4173,175.4455,175.0415,175.0415,3310.0
2020-09-30 15:20:00,186.35,186.37,186.0,186.27,10960.0,175.0697,175.0885,174.7409,174.9945,10960.0
2020-09-30 15:25:00,186.21,186.72,186.21,186.72,3086.0,174.9382,175.4173,174.9382,175.4173,3086.0
2020-09-30 15:30:00,186.67,186.67,186.38,186.5,21088.0,175.3703,175.3703,175.0979,175.2106,21088.0
2020-09-30 15:35:00,186.51,186.81,186.41,186.74,8650.0,175.22,175.5018,175.126,175.4361,8650.0
2020-09-30 15:40:00,186.54,186.98,186.54,186.95,11376.0,175.2482,175.6615,175.2482,175.6334,11376.0
2020-09-30 15:45:00,186.98,187.47,186.98,187.47,5447.0,175.6615,176.1219,175.6615,176.1219,5447.0
2020-09-30 15:50:00,187.44,187.68,187.43,187.59,12322.0,176.0937,176.3192,176.0843,176.2346,12322.0
2020-09-30 15:55:00,187.58,187.87,187.11,187.11,143223.0,176.2252,176.4977,175.7837,175.7837,143223.0
2020-10-01 09:30:00,188.48,189.13,188.48,189.12,36030.0,177.0707,177.6814,177.0707,177.672,36030.0
2020-10-01 09:35:00,189.1,189.15,188.92,188.92,6370.0,177.6532,177.7002,177.4841,177.4841,6370.0
2020-10-01 09:40:00,188.97,189.19,188.84,188.87,9203.0,177.5311,177.7378,177.409,177.4371,9203.0
2020-10-01 09:45:00,188.89,188.89,188.59,188.75,8321.0,177.4559,177.4559,177.1741,177.3244,8321.0
2020-10-01 09:50:00,188.74,188.74,188.4,188.41,1550.0,177.315,177.315,176.9956,177.005,1550.0
2020-10-01 09:55:00,188.38,188.55,188.25,188.26,1193.0,176.9768,177.1365,176.8547,176.8641,1193.0
2020-10-01 10:00:00,188.19,188.35,188.05,188.22,2177.0,176.7983,176.9486,176.6668,176.8265,2177.0
2020-10-01 10:05:00,187.93,187.93,187.93,187.93,100.0,176.554,176.554,176.554,176.554,100.0
2020-10-01 10:10:00,187.9,187.9,187.63,187.68,949.0,176.5259,176.5259,176.2722,176.3192,949.0
2020-10-01 10:15:00,187.93,188.08,187.7,188.03,23426.0,176.554,176.695,176.338,176.648,23426.0
2020-10-01 10:20:00,188.01,188.18,188.0,188.1,14586.0,176.6292,176.7889,176.6198,176.7137,14586.0
2020-10-01 10:25:00,188.01,188.01,187.68,187.81,3884.0,176.6292,176.6292,176.3192,176.4413,3884.0
2020-10-01 10:30:00,188.01,188.41,188.01,188.41,1591.0,176.6292,177.005,176.6292,177.005,1591.0
2020-10-01 10:35:00,188.49,188.62,188.49,188.57,5473.0,177.0801,177.2023,177.0801,177.1553,5473.0
2020-10-01 10:40:00,188.57,188.58,188.48,188.48,1210.0,177.1553,177.1647,177.0707,177.0707,1210.0
2020-10-01 10:45:00,188.48,188.53,188.2,188.2,2517.0,177.0707,177.1177,176.8077,176.8077,2517.0
2020-10-01 10:50:00,188.18,188.25,188.1,188.25,686.0,176.7889,176.8547,176.7137,176.8547,686.0
2020-10-01 10:55:00,188.19,188.2,187.9,188.0,17243.0,176.7983,176.8077,176.5259,176.6198,17243.0
2020-10-01 11:00:00,188.27,188.41,188.02,188.41,4160.0,176.8735,177.005,176.6386,177.005,4160.0
2020-10-01 11:05:00,188.33,188.33,188.1,188.1,2060.0,176.9298,176.9298,176.7137,176.7137,2060.0
2020-10-01 11:10:00,188.05,188.21,187.86,188.21,2250.0,176.6668,176.8171,176.4883,176.8171,2250.0
2020-10-01 11:15:00,188.4,188.4,188.18,188.19,4520.0,176.9956,176.9956,176.7889,176.7983,4520.0
2020-10-01 11:20:00,188.19,188.51,188.18,188.51,14279.0,176.7983,177.0989,176.7889,177.0989,14279.0
2020-10-01 11:25:00,188.5,188.6,188.44,188.52,27484.0,177.0895,177.1835,177.0332,177.1083,27484.0
2020-10-01 11:30:00,188.56,188.73,188.55,188.73,463.0,177.1459,177.3056,177.1365,177.3056,463.0
2020-10-01 11:35:00,188.73,188.73,188.55,188.57,4293.0,177.3056,177.3056,177.1365,177.1553,4293.0
2020-10-01 11:40:00,188.65,188.65,188.52,188.58,4436.0,177.2305,177.2305,177.1083,177.1647,4436.0
2020-10-01 11:45:00,188.58,188.58,188.58,188.58,0.0,177.1647,177.1647,177.1647,177.1647,0.0
2020-10-01 11:50:00,188.33,188.46,188.27,188.46,1898.0,176.9298,177.052,176.8735,177.052,1898.0
2020-10-01 11:55:00,188.59,188.59,188.56,188.56,2050.0,177.1741,177.1741,177.1459,177.1459,2050.0
2020-10-01 12:00:00,188.57,188.57,188.23,188.25,1237.0,177.1553,177.1553,176.8359,176.8547,1237.0
2020-10-01 12:05:00,188.3,188.3,188.3,188.3,100.0,176.9016,176.9016,176.9016,176.9016,100.0
2020-10-01 12:10:00,188.34,188.36,188.34,188.36,500.0,176.9392,176.958,176.9392,176.958,500.0
2020-10-01 12:15:00,188.3,188.34,188.09,188.17,8087.0,176.9016,176.9392,176.7044,176.7795,8087.0
2020-10-01 12:20:00,188.29,188.54,188.29,188.45,8070.0,176.8922,177.1271,176.8922,177.0426,8070.0
2020-10-01 12:25:00,188.52,188.54,188.47,188.54,1011.0,177.1083,177.1271,177.0614,177.1271,1011.0
2020-10-01 12:30:00,188.54,188.56,188.51,188.56,2664.0,177.1271,177.1459,177.0989,177.1459,2664.0
2020-10-01 12:35:00,188.51,188.54,188.35,188.54,1738.0,177.0989,177.1271,176.9486,177.1271,1738.0
2020-10-01 12:40:00,188.54,188.54,188.54,188.54,0.0,177.1271,177.1271,177.1271,177.1271,0.0
2020-10-01 12:45:00,188.64,188.65,188.63,188.63,245.0,177.2211,177.2305,177.2117,177.2117,245.0
2020-10-01 12:50:00,188.62,188.62,188.6,188.61,241.0,177.2023,177.2023,177.1835,177.1929,241.0
2020-10-01 12:55:00,188.63,188.63,188.53,188.53,5848.0,177.2117,177.2117,177.1177,177.1177,5848.0
2020-10-01 13:00:00,188.61,188.61,188.52,188.52,4664.0,177.1929,177.1929,177.1083,177.1083,4664.0
2020-10-01 13:05:00,188.56,188.57,188.56,188.56,1066.0,177.1459,177.1553,177.1459,177.1459,1066.0
2020-10-01 13:10:00,188.85,188.85,188.65,188.65,1100.0,177.4183,177.4183,177.2305,177.2305,1100.0
2020-10-01 13:15:00,188.5,188.6,188.5,188.6,1450.0,177.0895,177.1835,177.0895,177.1835,1450.0
2020-10-01 13:20:00,188.6,188.63,188.53,188.6,2469.0,177.1835,177.2117,177.1177,177.1835,2469.0
2020-10-01 13:25:00,188.58,188.6,188.36,188.41,1106.0,177.1647,177.1835,176.958,177.005,1106.0
2020-10-01 13:30:00,188.47,188.48,188.43,188.48,1787.0,177.0614,177.0707,177.0238,177.0707,1787.0
2020-10-01 13:35:00,188.52,188.59,188.52,188.57,3173.0,177.1083,177.1741,177.1083,177.1553,3173.0
2020-10-01 13:40:00,188.56,188.59,188.48,188.55,1176.0,177.1459,177.1741,177.0707,177.1365,1176.0
2020-10-01 13:45:00,188.55,188.55,188.49,188.5,1461.0,177.1365,177.1365,177.0801,177.0895,1461.0
2020-10-01 13:50:00,188.46,188.59,188.42,188.58,1441.0,177.052,177.1741,177.0144,177.1647,1441.0
2020-10-01 13:55:00,188.55,188.58,188.04,188.06,6450.0,177.1365,177.1647,176.6574,176.6762,6450.0
2020-10-01 14:00:00,188.19,188.44,187.62,187.7,7348.0,176.7983,177.0332,176.2628,176.338,7348.0
2020-10-01 14:05:00,187.85,187.85,187.53,187.59,7474.0,176.4789,176.4789,176.1783,176.2346,7474.0
2020-10-01 14:10:00,187.68,187.78,187.58,187.78,1329.0,176.3192,176.4131,176.2252,176.4131,1329.0
2020-10-01 14:15:00,187.53,187.72,187.44,187.72,1124.0,176.1783,176.3568,176.0937,176.3568,1124.0
2020-10-01 14:20:00,187.64,187.81,187.57,187.74,1336.0,176.2816,176.4413,176.2158,176.3755,1336.0
2020-10-01 14:25:00,188.12,188.13,188.12,188.12,142.0,176.7325,176.7419,176.7325,176.7325,142.0
2020-10-01 14:30:00,188.27,188.29,188.21,188.28,14711.0,176.8735,176.8922,176.8171,176.8829,14711.0
2020-10-01 14:35:00,188.26,188.4,188.26,188.39,2170.0,176.8641,176.9956,176.8641,176.9862,2170.0
2020-10-01 14:40:00,188.38,188.47,188.29,188.47,2281.0,176.9768,177.0614,176.8922,177.0614,2281.0
2020-10-01 14:45:00,188.41,188.49,188.39,188.49,550.0,177.005,177.0801,176.9862,177.0801,550.0
2020-10-01 14:50:00,188.37,188.58,188.35,188.57,600.0,176.9674,177.1647,176.9486,177.1553,600.0
2020-10-01 14:55:00,188.55,188.61,188.5,188.5,6384.0,177.1365,177.1929,177.0895,177.0895,6384.0
2020-10-01 15:00:00,188.58,188.78,188.58,188.75,21206.0,177.1647,177.3526,177.1647,177.3244,21206.0
2020-10-01 15:05:00,188.7,188.7,188.44,188.52,20600.0,177.2774,177.2774,177.0332,177.1083,20600.0
2020-10-01 15:10:00,188.53,188.62,188.45,188.45,3724.0,177.1177,177.2023,177.0426,177.0426,3724.0
2020-10-01 15:15:00,188.38,188.4,188.22,188.22,12065.0,176.9768,176.9956,176.8265,176.8265,12065.0
2020-10-01 15:20:00,188.25,188.28,188.07,188.16,2748.0,176.8547,176.8829,176.6856,176.7701,2748.0
2020-10-01 15:25:00,188.08,188.17,188.04,188.1,1013.0,176.695,176.7795,176.6574,176.7137,1013.0
2020-10-01 15:30:00,188.09,188.17,188.04,188.16,1610.0,176.7044,176.7795,176.6574,176.7701,1610.0
2020-10-01 15:35:00,188.17,188.26,187.96,187.97,7259.0,176.7795,176.8641,176.5822,176.5916,7259.0
2020-10-01 15:40:00,188.19,188.24,188.01,188.06,3924.0,176.7983,176.8453,176.6292,176.6762,3924.0
2020-10-01 15:45:00,188.05,188.11,187.96,188.05,37478.0,176.6668,176.7231,176.5822,176.6668,37478.0
2020-10-01 15:50:00,188.17,188.4,188.17,188.36,4515.0,176.7795,176.9956,176.7795,176.958,4515.0
2020-10-01 15:55:00,188.35,188.63,188.33,188.56,54693.0,176.9486,177.2117,176.9298,177.1459,54693.0
2020-10-02 09:30:00,185.47,186.26,184.98,186.24,14784.0,174.243,174.9851,173.7826,174.9663,14784.0
2020-10-02 09:35:00,186.13,186.83,186.13,186.83,2784.0,174.863,175.5206,174.863,175.5206,2784.0
2020-10-02 09:40:00,186.99,186.99,186.72,186.88,1445.0,175.6709,175.6709,175.4173,175.5676,1445.0
2020-10-02 09:45:00,186.81,187.11,186.75,187.03,1865.0,175.5018,175.7837,175.4455,175.7085,1865.0
2020-10-02 09:50:00,187.04,187.04,186.56,186.63,2501.0,175.7179,175.7179,175.267,175.3327,2501.0
2020-10-02 09:55:00,186.65,186.99,186.6,186.99,6164.0,175.3515,175.6709,175.3045,175.6709,6164.0
2020-10-02 10:00:00,187.2,187.4,187.2,187.35,3615.0,175.8682,176.0561,175.8682,176.0091,3615.0
2020-10-02 10:05:00,187.64,187.77,187.55,187.6,2880.0,176.2816,176.4037,176.197,176.244,2880.0
2020-10-02 10:10:00,187.72,187.73,187.57,187.61,1315.0,176.3568,176.3661,176.2158,176.2534,1315.0
2020-10-02 10:15:00,187.51,187.51,187.4,187.4,2047.0,176.1595,176.1595,176.0561,176.0561,2047.0
2020-10-02 10:20:00,187.44,187.46,187.19,187.21,1539.0,176.0937,176.1125,175.8588,175.8776,1539.0
2020-10-02 10:25:00,187.22,187.64,187.13,187.62,2560.0,175.887,176.2816,175.8025,176.2628,2560.0
2020-10-02 10:30:00,187.48,187.63,187.35,187.63,2795.0,176.1313,176.2722,176.0091,176.2722,2795.0
2020-10-02 10:35:00,187.6,187.6,187.14,187.14,2603.0,176.244,176.244,175.8119,175.8119,2603.0
2020-10-02 10:40:00,187.02,187.05,186.91,186.98,1857.0,175.6991,175.7273,175.5958,175.6615,1857.0
2020-10-02 10:45:00,186.9,187.21,186.84,187.21,5550.0,175.5864,175.8776,175.53,175.8776,5550.0
2020-10-02 10:50:00,187.09,187.15,187.08,187.14,600.0,175.7649,175.8213,175.7555,175.8119,600.0
2020-10-02 10:55:00,187.24,187.44,187.23,187.32,3979.0,175.9058,176.0937,175.8964,175.981,3979.0
2020-10-02 11:00:00,187.23,187.41,187.1,187.28,4710.0,175.8964,176.0655,175.7743,175.9434,4710.0
2020-10-02 11:05:00,187.16,187.41,187.16,187.41,800.0,175.8306,176.0655,175.8306,176.0655,800.0
2020-10-02 11:10:00,187.36,187.49,187.34,187.47,700.0,176.0185,176.1407,175.9998,176.1219,700.0
2020-10-02 11:15:00,187.45,187.67,187.45,187.67,2092.0,176.1031,176.3098,176.1031,176.3098,2092.0
2020-10-02 11:20:00,187.65,187.73,187.51,187.52,1897.0,176.291,176.3661,176.1595,176.1689,1897.0
2020-10-02 11:25:00,187.59,187.6,187.46,187.46,700.0,176.2346,176.244,176.1125,176.1125,700.0
2020-10-02 11:30:00,187.42,187.45,187.13,187.14,2386.0,176.0749,176.1031,175.8025,175.8119,2386.0
2020-10-02 11:35:00,187.19,187.19,187.0,187.0,1100.0,175.8588,175.8588,175.6803,175.6803,1100.0
2020-10-02 11:40:00,186.9,186.93,186.81,186.92,3895.0,175.5864,175.6146,175.5018,175.6052,3895.0
2020-10-02 11:45:00,186.92,187.03,186.92,187.03,1000.0,175.6052,175.7085,175.6052,175.7085,1000.0
2020-10-02 11:50:00,187.11,187.17,186.9,186.9,800.0,175.7837,175.84,175.5864,175.5864,800.0
2020-10-02 11:55:00,186.53,186.53,186.25,186.45,2294.0,175.2388,175.2388,174.9757,175.1636,2294.0
2020-10-02 12:00:00,186.25,186.25,186.01,186.01,910.0,174.9757,174.9757,174.7503,174.7503,910.0
2020-10-02 12:05:00,185.98,186.7,185.84,186.62,3383.0,174.7221,175.3985,174.5906,175.3233,3383.0
2020-10-02 12:10:00,186.8,187.58,186.79,187.29,12881.0,175.4924,176.2252,175.483,175.9528,12881.0
2020-10-02 12:15:00,187.37,187.73,187.14,187.66,3992.0,176.0279,176.3661,175.8119,176.3004,3992.0
2020-10-02 12:20:00,187.82,187.99,187.6,187.75,3534.0,176.4507,176.6104,176.244,176.3849,3534.0
2020-10-02 12:25:00,187.87,187.87,187.59,187.59,800.0,176.4977,176.4977,176.2346,176.2346,800.0
2020-10-02 12:30:00,187.55,187.57,187.46,187.54,700.0,176.197,176.2158,176.1125,176.1876,700.0
2020-10-02 12:35:00,187.65,187.74,187.65,187.74,6200.0,176.291,176.3755,176.291,176.3755,6200.0
2020-10-02 12:40:00,188.0,188.03,187.94,187.94,300.0,176.6198,176.648,176.5634,176.5634,300.0
2020-10-02 12:45:00,187.94,187.94,187.83,187.88,700.0,176.5634,176.5634,176.4601,176.5071,700.0
2020-10-02 12:50:00,187.7,187.88,187.66,187.88,704.0,176.338,176.5071,176.3004,176.5071,704.0
2020-10-02 12:55:00,187.84,188.02,187.79,187.97,1453.0,176.4695,176.6386,176.4225,176.5916,1453.0
2020-10-02 13:00:00,187.81,187.92,187.71,187.71,876.0,176.4413,176.5446,176.3474,176.3474,876.0
2020-10-02 13:05:00,187.54,187.65,187.46,187.57,1207.0,176.1876,176.291,176.1125,176.2158,1207.0
2020-10-02 13:10:00,187.64,187.77,187.47,187.52,833.0,176.2816,176.4037,176.1219,176.1689,833.0
2020-10-02 13:15:00,187.66,187.66,187.48,187.63,1160.0,176.3004,176.3004,176.1313,176.2722,1160.0
2020-10-02 13:20:00,187.73,187.93,187.67,187.93,1423.0,176.3661,176.554,176.3098,176.554,1423.0
2020-10-02 13:25:00,187.84,187.9,187.79,187.8,5152.0,176.4695,176.5259,176.4225,176.4319,5152.0
2020-10-02 13:30:00,187.86,187.86,187.39,187.39,720.0,176.4883,176.4883,176.0467,176.0467,720.0
2020-10-02 13:35:00,187.52,187.7,187.52,187.65,6101.0,176.1689,176.338,176.1689,176.291,6101.0
2020-10-02 13:40:00,187.69,187.69,187.06,187.1,8086.0,176.3286,176.3286,175.7367,175.7743,8086.0
2020-10-02 13:45:00,187.03,187.2,186.97,187.04,1879.0,175.7085,175.8682,175.6522,175.7179,1879.0
2020-10-02 13:50:00,187.01,187.09,186.88,187.08,2155.0,175.6897,175.7649,175.5676,175.7555,2155.0
2020-10-02 13:55:00,187.07,187.23,187.07,187.23,700.0,175.7461,175.8964,175.7461,175.8964,700.0
2020-10-02 14:00:00,187.46,187.52,187.46,187.52,500.0,176.1125,176.1689,176.1125,176.1689,500.0
2020-10-02 14:05:00,187.64,187.77,187.63,187.77,947.0,176.2816,176.4037,176.2722,176.4037,947.0
2020-10-02 14:10:00,187.78,187.86,187.64,187.7,2277.0,176.4131,176.4883,176.2816,176.338,2277.0
2020-10-02 14:15:00,187.72,187.78,187.67,187.78,2000.0,176.3568,176.4131,176.3098,176.4131,2000.0
2020-10-02 14:20:00,187.77,187.83,187.7,187.76,7037.0,176.4037,176.4601,176.338,176.3943,7037.0
2020-10-02 14:25:00,187.77,187.77,187.61,187.61,4815.0,176.4037,176.4037,176.2534,176.2534,4815.0
2020-10-02 14:30:00,187.71,187.71,187.42,187.58,14382.0,176.3474,176.3474,176.0749,176.2252,14382.0
2020-10-02 14:35:00,187.57,187.64,187.41,187.42,25218.0,176.2158,176.2816,176.0655,176.0749,25218.0
2020-10-02 14:40:00,187.51,187.56,187.38,187.47,3810.0,176.1595,176.2064,176.0373,176.1219,3810.0
2020-10-02 14:45:00,187.43,187.7,187.4,187.45,2111.0,176.0843,176.338,176.0561,176.1031,2111.0
2020-10-02 14:50:00,187.51,187.51,187.27,187.4,1506.0,176.1595,176.1595,175.934,176.0561,1506.0
2020-10-02 14:55:00,187.44,187.8,187.44,187.65,4227.0,176.0937,176.4319,176.0937,176.291,4227.0
2020-10-02 15:00:00,187.59,187.65,187.33,187.6,5504.0,176.2346,176.291,175.9904,176.244,5504.0
2020-10-02 15:05:00,187.52,187.55,187.43,187.45,1616.0,176.1689,176.197,176.0843,176.1031,1616.0
2020-10-02 15:10:00,187.56,187.8,187.24,187.27,16630.0,176.2064,176.4319,175.9058,175.934,16630.0
2020-10-02 15:15:00,187.19,187.45,187.1,187.42,1910.0,175.8588,176.1031,175.7743,176.0749,1910.0
2020-10-02 15:20:00,187.37,187.59,187.36,187.53,2950.0,176.0279,176.2346,176.0185,176.1783,2950.0
2020-10-02 15:25:00,187.55,187.6,187.49,187.53,1100.0,176.197,176.244,176.1407,176.1783,1100.0
2020-10-02 15:30:00,187.5,187.77,187.42,187.77,2030.0,176.1501,176.4037,176.0749,176.4037,2030.0
2020-10-02 15:35:00,187.81,187.81,187.6,187.63,6835.0,176.4413,176.4413,176.244,176.2722,6835.0
2020-10-02 15:40:00,187.71,187.73,187.38,187.52,15643.0,176.3474,176.3661,176.0373,176.1689,15643.0
2020-10-02 15:45:00,187.5,187.5,187.33,187.36,5972.0,176.1501,176.1501,175.9904,176.0185,5972.0
2020-10-02 15:50:00,187.53,187.54,187.07,187.07,23521.0,176.1783,176.1876,175.7461,175.7461,23521.0
2020-10-02 15:55:00,187.14,187.18,186.88,186.93,67225.0,175.8119,175.8494,175.5676,175.6146,67225.0
2020-10-05 09:30:00,188.21,188.78,188.21,188.53,11881.0,176.8171,177.3526,176.8171,177.1177,11881.0
2020-10-05 09:35:00,188.47,188.63,188.46,188.59,16011.0,177.0614,177.2117,177.052,177.1741,16011.0
2020-10-05 09:40:00,188.69,188.76,188.69,188.76,300.0,177.268,177.3338,177.268,177.3338,300.0
2020-10-05 09:45:00,188.7,188.78,188.59,188.59,1564.0,177.2774,177.3526,177.1741,177.1741,1564.0
2020-10-05 09:50:00,188.64,188.64,188.61,188.64,1763.0,177.2211,177.2211,177.1929,177.2211,1763.0
2020-10-05 09:55:00,188.66,188.66,188.49,188.59,5821.0,177.2399,177.2399,177.0801,177.1741,5821.0
2020-10-05 10:00:00,188.64,188.8,188.64,188.8,1861.0,177.2211,177.3714,177.2211,177.3714,1861.0
2020-10-05 10:05:00,188.84,188.96,188.84,188.91,2397.0,177.409,177.5217,177.409,177.4747,2397.0
2020-10-05 10:10:00,188.86,188.93,188.86,188.92,556.0,177.4277,177.4935,177.4277,177.4841,556.0
2020-10-05 10:15:00,189.1,189.1,189.1,189.1,928.0,177.6532,177.6532,177.6532,177.6532,928.0
2020-10-05 10:20:00,189.14,189.18,189.06,189.06,1250.0,177.6908,177.7284,177.6156,177.6156,1250.0
2020-10-05 10:25:00,189.09,189.09,189.08,189.09,143.0,177.6438,177.6438,177.6344,177.6438,143.0
2020-10-05 10:30:00,189.29,189.56,189.29,189.42,3005.0,177.8317,178.0854,177.8317,177.9538,3005.0
2020-10-05 10:35:00,189.42,189.45,189.37,189.4,1157.0,177.9538,177.982,177.9069,177.9351,1157.0
2020-10-05 10:40:00,189.53,189.53,189.45,189.45,648.0,178.0572,178.0572,177.982,177.982,648.0
2020-10-05 10:45:00,189.45,189.45,189.45,189.45,0.0,177.982,177.982,177.982,177.982,0.0
2020-10-05 10:50:00,189.45,189.45,189.45,189.45,0.0,177.982,177.982,177.982,177.982,0.0
2020-10-05 10:55:00,189.55,189.57,189.42,189.42,10252.0,178.076,178.0948,177.9538,177.9538,10252.0
2020-10-05 11:00:00,189.43,189.43,189.43,189.43,100.0,177.9632,177.9632,177.9632,177.9632,100.0
2020-10-05 11:05:00,189.5,189.51,189.5,189.51,359.0,178.029,178.0384,178.029,178.0384,359.0
2020-10-05 11:10:00,189.43,189.43,189.43,189.43,100.0,177.9632,177.9632,177.9632,177.9632,100.0
2020-10-05 11:15:00,189.43,189.43,189.43,189.43,100.0,177.9632,177.9632,177.9632,177.9632,100.0
2020-10-05 11:20:00,189.7,189.71,189.66,189.67,3744.0,178.2169,178.2263,178.1793,178.1887,3744.0
2020-10-05 11:25:00,189.64,189.73,189.55,189.56,1927.0,178.1605,178.2451,178.076,178.0854,1927.0
2020-10-05 11:30:00,189.53,189.53,189.53,189.53,100.0,178.0572,178.0572,178.0572,178.0572,100.0
2020-10-05 11:35:00,189.48,189.48,189.48,189.48,400.0,178.0102,178.0102,178.0102,178.0102,400.0
2020-10-05 11:40:00,189.4,189.41,189.4,189.4,260.0,177.9351,177.9445,177.9351,177.9351,260.0
2020-10-05 11:45:00,189.47,189.47,189.42,189.42,200.0,178.0008,178.0008,177.9538,177.9538,200.0
2020-10-05 11:50:00,189.39,189.44,189.39,189.43,1855.0,177.9257,177.9726,177.9257,177.9632,1855.0
2020-10-05 11:55:00,189.46,189.48,189.45,189.47,1258.0,177.9914,178.0102,177.982,178.0008,1258.0
2020-10-05 12:00:00,189.46,189.46,189.45,189.45,727.0,177.9914,177.9914,177.982,177.982,727.0
2020-10-05 12:05:00,189.45,189.45,189.45,189.45,0.0,177.982,177.982,177.982,177.982,0.0
2020-10-05 12:10:00,189.5,189.55,189.5,189.5,1398.0,178.029,178.076,178.029,178.029,1398.0
2020-10-05 12:15:00,189.51,189.51,189.47,189.51,3470.0,178.0384,178.0384,178.0008,178.0384,3470.0
2020-10-05 12:20:00,189.54,189.56,189.54,189.56,300.0,178.0666,178.0854,178.0666,178.0854,300.0
2020-10-05 12:25:00,189.56,189.56,189.53,189.56,1462.0,178.0854,178.0854,178.0572,178.0854,1462.0
2020-10-05 12:30:00,189.56,189.56,189.56,189.56,0.0,178.0854,178.0854,178.0854,178.0854,0.0
2020-10-05 12:35:00,189.63,189.64,189.59,189.59,1563.0,178.1511,178.1605,178.1136,178.1136,1563.0
2020-10-05 12:40:00,189.67,189.67,189.61,189.61,1337.0,178.1887,178.1887,178.1323,178.1323,1337.0
2020-10-05 12:45:00,189.56,189.57,189.56,189.56,1161.0,178.0854,178.0948,178.0854,178.0854,1161.0
2020-10-05 12:50:00,189.56,189.61,189.54,189.59,10203.0,178.0854,178.1323,178.0666,178.1136,10203.0
2020-10-05 12:55:00,189.64,189.66,189.57,189.66,32534.0,178.1605,178.1793,178.0948,178.1793,32534.0
2020-10-05 13:00:00,189.66,189.66,189.55,189.55,250.0,178.1793,178.1793,178.076,178.076,250.0
2020-10-05 13:05:00,189.57,189.61,189.55,189.55,4905.0,178.0948,178.1323,178.076,178.076,4905.0
2020-10-05 13:10:00,189.59,189.67,189.59,189.67,2053.0,178.1136,178.1887,178.1136,178.1887,2053.0
2020-10-05 13:15:00,189.68,189.68,189.58,189.58,930.0,178.1981,178.1981,178.1042,178.1042,930.0
2020-10-05 13:20:00,189.44,189.5,189.44,189.49,900.0,177.9726,178.029,177.9726,178.0196,900.0
2020-10-05 13:25:00,189.45,189.54,189.45,189.52,8521.0,177.982,178.0666,177.982,178.0478,8521.0
2020-10-05 13:30:00,189.5,189.5,189.46,189.46,1000.0,178.029,178.029,177.9914,177.9914,1000.0
2020-10-05 13:35:00,189.45,189.54,189.45,189.54,1779.0,177.982,178.0666,177.982,178.0666,1779.0
2020-10-05 13:40:00,189.51,189.51,189.5,189.51,180.0,178.0384,178.0384,178.029,178.0384,180.0
2020-10-05 13:45:00,189.49,189.49,189.26,189.26,861.0,178.0196,178.0196,177.8035,177.8035,861.0
2020-10-05 13:50:00,189.36,189.36,189.27,189.28,4976.0,177.8975,177.8975,177.8129,177.8223,4976.0
2020-10-05 13:55:00,189.21,189.21,189.16,189.2,2448.0,177.7566,177.7566,177.7096,177.7472,2448.0
2020-10-05 14:00:00,189.19,189.19,189.02,189.03,3424.0,177.7378,177.7378,177.5781,177.5875,3424.0
2020-10-05 14:05:00,189.09,189.22,189.09,189.22,268.0,177.6438,177.766,177.6438,177.766,268.0
2020-10-05 14:10:00,189.16,189.2,189.16,189.2,269.0,177.7096,177.7472,177.7096,177.7472,269.0
2020-10-05 14:15:00,189.25,189.32,189.25,189.3,848.0,177.7941,177.8599,177.7941,177.8411,848.0
2020-10-05 14:20:00,189.31,189.34,189.31,189.33,861.0,177.8505,177.8787,177.8505,177.8693,861.0
2020-10-05 14:25:00,189.35,189.36,189.15,189.21,4308.0,177.8881,177.8975,177.7002,177.7566,4308.0
2020-10-05 14:30:00,189.39,189.43,189.36,189.4,2153.0,177.9257,177.9632,177.8975,177.9351,2153.0
2020-10-05 14:35:00,189.49,189.58,189.49,189.52,808.0,178.0196,178.1042,178.0196,178.0478,808.0
2020-10-05 14:40:00,189.54,189.59,189.53,189.58,3378.0,178.0666,178.1136,178.0572,178.1042,3378.0
2020-10-05 14:45:00,189.6,189.6,189.51,189.55,922.0,178.1229,178.1229,178.0384,178.076,922.0
2020-10-05 14:50:00,189.61,189.63,189.59,189.63,1502.0,178.1323,178.1511,178.1136,178.1511,1502.0
2020-10-05 14:55:00,189.61,189.92,189.59,189.92,10759.0,178.1323,178.4236,178.1136,178.4236,10759.0
2020-10-05 15:00:00,189.91,189.91,189.79,189.89,1866.0,178.4142,178.4142,178.3014,178.3954,1866.0
2020-10-05 15:05:00,189.88,190.07,189.88,190.06,3250.0,178.386,178.5645,178.386,178.5551,3250.0
2020-10-05 15:10:00,190.07,190.17,190.04,190.09,6308.0,178.5645,178.6584,178.5363,178.5833,6308.0
2020-10-05 15:15:00,190.21,190.25,190.15,190.18,42444.0,178.696,178.7336,178.6397,178.6678,42444.0
2020-10-05 15:20:00,190.22,190.22,190.16,190.16,400.0,178.7054,178.7054,178.6491,178.6491,400.0
2020-10-05 15:25:00,190.18,190.35,190.17,190.32,1997.0,178.6678,178.8275,178.6584,178.7994,1997.0
2020-10-05 15:30:00,190.3,190.31,190.26,190.26,788.0,178.7806,178.79,178.743,178.743,788.0
2020-10-05 15:35:00,190.27,190.34,190.14,190.2,11341.0,178.7524,178.8182,178.6303,178.6866,11341.0
2020-10-05 15:40:00,190.25,190.32,190.15,190.23,1116.0,178.7336,178.7994,178.6397,178.7148,1116.0
2020-10-05 15:45:00,190.12,190.17,190.1,190.15,4277.0,178.6115,178.6584,178.5927,178.6397,4277.0
2020-10-05 15:50:00,190.23,190.23,190.1,190.23,65632.0,178.7148,178.7148,178.5927,178.7148,65632.0
2020-10-05 15:55:00,190.23,190.27,190.09,190.27,67203.0,178.7148,178.7524,178.5833,178.7524,67203.0
2020-10-06 09:30:00,190.42,190.66,190.26,190.26,10903.0,178.8933,179.1188,178.743,178.743,10903.0
2020-10-06 09:35:00,190.41,190.41,190.3,190.36,916.0,178.8839,178.8839,178.7806,178.8369,916.0
2020-10-06 09:40:00,190.24,190.24,190.18,190.2,350.0,178.7242,178.7242,178.6678,178.6866,350.0
2020-10-06 09:45:00,190.33,190.33,190.14,190.14,1880.0,178.8088,178.8088,178.6303,178.6303,1880.0
2020-10-06 09:50:00,190.14,190.17,189.92,189.92,2388.0,178.6303,178.6584,178.4236,178.4236,2388.0
2020-10-06 09:55:00,189.96,190.09,189.95,190.09,951.0,178.4612,178.5833,178.4518,178.5833,951.0
2020-10-06 10:00:00,190.14,190.43,190.14,190.42,1094.0,178.6303,178.9027,178.6303,178.8933,1094.0
2020-10-06 10:05:00,190.33,190.46,190.32,190.41,2250.0,178.8088,178.9309,178.7994,178.8839,2250.0
2020-10-06 10:10:00,190.43,190.6,190.42,190.6,2400.0,178.9027,179.0624,178.8933,179.0624,2400.0
2020-10-06 10:15:00,190.63,190.71,190.63,190.71,463.0,179.0906,179.1658,179.0906,179.1658,463.0
2020-10-06 10:20:00,190.7,190.7,190.58,190.58,600.0,179.1564,179.1564,179.0436,179.0436,600.0
2020-10-06 10:25:00,190.6,190.65,190.6,190.65,900.0,179.0624,179.1094,179.0624,179.1094,900.0
2020-10-06 10:30:00,190.64,190.66,190.54,190.54,1142.0,179.1,179.1188,179.006,179.006,1142.0
2020-10-06 10:35:00,190.48,190.48,190.48,190.48,100.0,178.9497,178.9497,178.9497,178.9497,100.0
2020-10-06 10:40:00,190.75,190.77,190.03,190.13,8597.0,179.2033,179.2221,178.5269,178.6209,8597.0
2020-10-06 10:45:00,190.38,190.44,190.35,190.44,5627.0,178.8557,178.9121,178.8275,178.9121,5627.0
2020-10-06 10:50:00,190.55,190.6,190.48,190.51,1273.0,179.0154,179.0624,178.9497,178.9779,1273.0
2020-10-06 10:55:00,190.39,190.39,190.39,190.39,100.0,178.8651,178.8651,178.8651,178.8651,100.0
2020-10-06 11:00:00,190.39,190.39,190.39,190.39,0.0,178.8651,178.8651,178.8651,178.8651,0.0
2020-10-06 11:05:00,190.51,190.53,190.34,190.37,820.0,178.9779,178.9967,178.8182,178.8463,820.0
2020-10-06 11:10:00,190.3,190.4,190.23,190.39,1144.0,178.7806,178.8745,178.7148,178.8651,1144.0
2020-10-06 11:15:00,190.28,190.32,190.25,190.32,622.0,178.7618,178.7994,178.7336,178.7994,622.0
2020-10-06 11:20:00,190.22,190.22,190.03,190.03,1714.0,178.7054,178.7054,178.5269,178.5269,1714.0
2020-10-06 11:25:00,189.93,190.08,189.92,190.05,1320.0,178.433,178.5739,178.4236,178.5457,1320.0
2020-10-06 11:30:00,190.04,190.15,189.99,190.15,1305.0,178.5363,178.6397,178.4893,178.6397,1305.0
2020-10-06 11:35:00,190.18,190.37,190.14,190.37,437.0,178.6678,178.8463,178.6303,178.8463,437.0
2020-10-06 11:40:00,190.3,190.36,190.3,190.34,877.0,178.7806,178.8369,178.7806,178.8182,877.0
2020-10-06 11:45:00,190.31,190.31,190.06,190.1,3752.0,178.79,178.79,178.5551,178.5927,3752.0
2020-10-06 11:50:00,189.87,189.87,189.79,189.85,5455.0,178.3766,178.3766,178.3014,178.3578,5455.0
2020-10-06 11:55:00,189.87,189.9,189.87,189.88,1617.0,178.3766,178.4048,178.3766,178.386,1617.0
2020-10-06 12:00:00,189.94,190.08,189.94,189.99,1231.0,178.4424,178.5739,178.4424,178.4893,1231.0
2020-10-06 12:05:00,189.98,190.16,189.98,190.16,700.0,178.4799,178.6491,178.4799,178.6491,700.0
2020-10-06 12:10:00,190.19,190.29,190.16,190.28,20507.0,178.6772,178.7712,178.6491,178.7618,20507.0
2020-10-06 12:15:00,190.26,190.26,190.21,190.21,610.0,178.743,178.743,178.696,178.696,610.0
2020-10-06 12:20:00,190.23,190.25,190.23,190.25,250.0,178.7148,178.7336,178.7148,178.7336,250.0
2020-10-06 12:25:00,190.31,190.31,190.28,190.3,626.0,178.79,178.79,178.7618,178.7806,626.0
2020-10-06 12:30:00,190.26,190.27,190.22,190.22,1264.0,178.743,178.7524,178.7054,178.7054,1264.0
2020-10-06 12:35:00,190.18,190.37,190.18,190.36,1064.0,178.6678,178.8463,178.6678,178.8369,1064.0
2020-10-06 12:40:00,190.36,190.36,190.36,190.36,0.0,178.8369,178.8369,178.8369,178.8369,0.0
2020-10-06 12:45:00,190.45,190.52,190.45,190.52,400.0,178.9215,178.9873,178.9215,178.9873,400.0
2020-10-06 12:50:00,190.66,190.68,190.66,190.68,588.0,179.1188,179.1376,179.1188,179.1376,588.0
2020-10-06 12:55:00,190.67,190.67,190.63,190.63,693.0,179.1282,179.1282,179.0906,179.0906,693.0
2020-10-06 13:00:00,190.69,190.73,190.65,190.65,1906.0,179.147,179.1845,179.1094,179.1094,1906.0
2020-10-06 13:05:00,190.83,190.83,190.83,190.83,200.0,179.2785,179.2785,179.2785,179.2785,200.0
2020-10-06 13:10:00,190.91,190.95,190.87,190.95,7445.0,179.3537,179.3912,179.3161,179.3912,7445.0
2020-10-06 13:15:00,190.89,190.93,190.86,190.93,3736.0,179.3349,179.3724,179.3067,179.3724,3736.0
2020-10-06 13:20:00,190.94,191.0,190.93,190.93,1800.0,179.3818,179.4382,179.3724,179.3724,1800.0
2020-10-06 13:25:00,190.84,190.85,190.81,190.81,3040.0,179.2879,179.2973,179.2597,179.2597,3040.0
2020-10-06 13:30:00,190.88,190.88,190.88,190.88,200.0,179.3255,179.3255,179.3255,179.3255,200.0
2020-10-06 13:35:00,190.84,190.88,190.83,190.87,1393.0,179.2879,179.3255,179.2785,179.3161,1393.0
2020-10-06 13:40:00,190.97,190.97,190.84,190.84,400.0,179.41,179.41,179.2879,179.2879,400.0
2020-10-06 13:45:00,190.88,190.88,190.71,190.72,3996.0,179.3255,179.3255,179.1658,179.1752,3996.0
2020-10-06 13:50:00,190.74,190.79,190.72,190.79,4115.0,179.1939,179.2409,179.1752,179.2409,4115.0
2020-10-06 13:55:00,190.75,190.79,190.74,190.74,2721.0,179.2033,179.2409,179.1939,179.1939,2721.0
2020-10-06 14:00:00,190.77,190.8,190.74,190.79,18773.0,179.2221,179.2503,179.1939,179.2409,18773.0
2020-10-06 14:05:00,190.79,191.02,190.79,190.9,29289.0,179.2409,179.457,179.2409,179.3443,29289.0
2020-10-06 14:10:00,190.8,190.97,190.79,190.97,28926.0,179.2503,179.41,179.2409,179.41,28926.0
2020-10-06 14:15:00,191.03,191.14,191.03,191.08,8665.0,179.4664,179.5697,179.4664,179.5134,8665.0
2020-10-06 14:20:00,191.05,191.19,191.05,191.17,2407.0,179.4852,179.6167,179.4852,179.5979,2407.0
2020-10-06 14:25:00,191.15,191.22,191.14,191.14,1305.0,179.5791,179.6449,179.5697,179.5697,1305.0
2020-10-06 14:30:00,191.22,191.31,191.22,191.27,1460.0,179.6449,179.7294,179.6449,179.6919,1460.0
2020-10-06 14:35:00,191.3,191.4,191.28,191.4,804.0,179.72,179.814,179.7013,179.814,804.0
2020-10-06 14:40:00,191.36,191.62,191.36,191.61,5280.0,179.7764,180.0207,179.7764,180.0113,5280.0
2020-10-06 14:45:00,191.7,191.7,190.64,190.69,15051.0,180.0958,180.0958,179.1,179.147,15051.0
2020-10-06 14:50:00,190.58,190.58,188.73,188.73,7384.0,179.0436,179.0436,177.3056,177.3056,7384.0
2020-10-06 14:55:00,188.75,189.22,188.18,188.8,8857.0,177.3244,177.766,176.7889,177.3714,8857.0
2020-10-06 15:00:00,188.69,188.73,188.13,188.32,10597.0,177.268,177.3056,176.7419,176.9204,10597.0
2020-10-06 15:05:00,188.13,188.2,187.48,187.91,1701.0,176.7419,176.8077,176.1313,176.5352,1701.0
2020-10-06 15:10:00,188.05,188.43,187.98,188.43,3325.0,176.6668,177.0238,176.601,177.0238,3325.0
2020-10-06 15:15:00,188.34,188.45,188.15,188.19,2416.0,176.9392,177.0426,176.7607,176.7983,2416.0
2020-10-06 15:20:00,188.04,188.08,187.78,187.91,5036.0,176.6574,176.695,176.4131,176.5352,5036.0
2020-10-06 15:25:00,188.08,188.34,187.93,188.33,5910.0,176.695,176.9392,176.554,176.9298,5910.0
2020-10-06 15:30:00,188.56,188.87,188.47,188.87,20887.0,177.1459,177.4371,177.0614,177.4371,20887.0
2020-10-06 15:35:00,188.86,188.86,188.43,188.43,15804.0,177.4277,177.4277,177.0238,177.0238,15804.0
2020-10-06 15:40:00,188.49,188.53,188.13,188.14,17710.0,177.0801,177.1177,176.7419,176.7513,17710.0
2020-10-06 15:45:00,188.11,188.16,187.67,187.75,24251.0,176.7231,176.7701,176.3098,176.3849,24251.0
2020-10-06 15:50:00,187.58,187.83,187.43,187.83,32367.0,176.2252,176.4601,176.0843,176.4601,32367.0
2020-10-06 15:55:00,187.95,188.11,187.79,187.9,16213.0,176.5728,176.7231,176.4225,176.5259,16213.0
2020-10-07 09:30:00,189.45,190.11,189.45,190.04,6996.0,177.982,178.6021,177.982,178.5363,6996.0
2020-10-07 09:35:00,190.09,190.12,190.02,190.03,800.0,178.5833,178.6115,178.5175,178.5269,800.0
2020-10-07 09:40:00,189.99,190.21,189.98,190.21,1143.0,178.4893,178.696,178.4799,178.696,1143.0
2020-10-07 09:45:00,190.16,190.24,190.09,190.21,1300.0,178.6491,178.7242,178.5833,178.696,1300.0
2020-10-07 09:50:00,190.15,190.27,190.09,190.18,1989.0,178.6397,178.7524,178.5833,178.6678,1989.0
2020-10-07 09:55:00,190.21,190.21,189.99,189.99,500.0,178.696,178.696,178.4893,178.4893,500.0
2020-10-07 10:00:00,189.92,189.97,189.91,189.97,1006.0,178.4236,178.4706,178.4142,178.4706,1006.0
2020-10-07 10:05:00,190.01,190.02,189.89,189.97,900.0,178.5081,178.5175,178.3954,178.4706,900.0
2020-10-07 10:10:00,189.75,189.9,189.75,189.8,5174.0,178.2639,178.4048,178.2639,178.3108,5174.0
2020-10-07 10:15:00,189.94,190.14,189.91,190.14,3301.0,178.4424,178.6303,178.4142,178.6303,3301.0
2020-10-07 10:20:00,190.09,190.28,190.09,190.17,1414.0,178.5833,178.7618,178.5833,178.6584,1414.0
2020-10-07 10:25:00,190.19,190.22,190.17,190.21,472.0,178.6772,178.7054,178.6584,178.696,472.0
2020-10-07 10:30:00,190.31,190.39,190.31,190.39,1891.0,178.79,178.8651,178.79,178.8651,1891.0
2020-10-07 10:35:00,190.22,190.29,190.09,190.09,5587.0,178.7054,178.7712,178.5833,178.5833,5587.0
2020-10-07 10:40:00,190.14,190.14,190.06,190.11,788.0,178.6303,178.6303,178.5551,178.6021,788.0
2020-10-07 10:45:00,190.23,190.31,190.1,190.31,1959.0,178.7148,178.79,178.5927,178.79,1959.0
2020-10-07 10:50:00,190.31,190.36,190.31,190.34,2270.0,178.79,178.8369,178.79,178.8182,2270.0
2020-10-07 10:55:00,190.33,190.37,190.27,190.27,26218.0,178.8088,178.8463,178.7524,178.7524,26218.0
2020-10-07 11:00:00,190.34,190.38,190.25,190.34,10058.0,178.8182,178.8557,178.7336,178.8182,10058.0
2020-10-07 11:05:00,190.39,190.47,190.32,190.46,23520.0,178.8651,178.9403,178.7994,178.9309,23520.0
2020-10-07 11:10:00,190.45,190.51,190.24,190.28,4522.0,178.9215,178.9779,178.7242,178.7618,4522.0
2020-10-07 11:15:00,190.29,190.31,190.27,190.3,683.0,178.7712,178.79,178.7524,178.7806,683.0
2020-10-07 11:20:00,190.22,190.3,190.15,190.3,2372.0,178.7054,178.7806,178.6397,178.7806,2372.0
2020-10-07 11:25:00,190.32,190.32,190.1,190.27,2829.0,178.7994,178.7994,178.5927,178.7524,2829.0
2020-10-07 11:30:00,190.31,190.37,190.31,190.35,1576.0,178.79,178.8463,178.79,178.8275,1576.0
2020-10-07 11:35:00,190.35,190.38,190.27,190.29,3463.0,178.8275,178.8557,178.7524,178.7712,3463.0
2020-10-07 11:40:00,190.45,190.45,190.32,190.42,1579.0,178.9215,178.9215,178.7994,178.8933,1579.0
2020-10-07 11:45:00,190.36,190.37,190.36,190.37,200.0,178.8369,178.8463,178.8369,178.8463,200.0
2020-10-07 11:50:00,190.37,190.37,190.37,190.37,0.0,178.8463,178.8463,178.8463,178.8463,0.0
2020-10-07 11:55:00,190.36,190.36,190.27,190.28,1069.0,178.8369,178.8369,178.7524,178.7618,1069.0
2020-10-07 12:00:00,190.3,190.31,190.3,190.31,200.0,178.7806,178.79,178.7806,178.79,200.0
2020-10-07 12:05:00,190.34,190.34,190.25,190.25,816.0,178.8182,178.8182,178.7336,178.7336,816.0
2020-10-07 12:10:00,190.31,190.32,190.28,190.29,1472.0,178.79,178.7994,178.7618,178.7712,1472.0
2020-10-07 12:15:00,190.32,190.36,190.25,190.34,2779.0,178.7994,178.8369,178.7336,178.8182,2779.0
2020-10-07 12:20:00,190.37,190.37,190.33,190.33,379.0,178.8463,178.8463,178.8088,178.8088,379.0
2020-10-07 12:25:00,190.41,190.41,189.89,190.15,2175.0,178.8839,178.8839,178.3954,178.6397,2175.0
2020-10-07 12:30:00,190.12,190.42,190.12,190.34,1664.0,178.6115,178.8933,178.6115,178.8182,1664.0
2020-10-07 12:35:00,190.34,190.35,190.31,190.31,1266.0,178.8182,178.8275,178.79,178.79,1266.0
2020-10-07 12:40:00,190.32,190.32,190.31,190.31,289.0,178.7994,178.7994,178.79,178.79,289.0
2020-10-07 12:45:00,190.3,190.35,190.27,190.35,1671.0,178.7806,178.8275,178.7524,178.8275,1671.0
2020-10-07 12:50:00,190.35,190.35,190.35,190.35,0.0,178.8275,178.8275,178.8275,178.8275,0.0
2020-10-07 12:55:00,190.3,190.42,190.29,190.42,1287.0,178.7806,178.8933,178.7712,178.8933,1287.0
2020-10-07 13:00:00,190.46,190.53,190.42,190.52,1438.0,178.9309,178.9967,178.8933,178.9873,1438.0
2020-10-07 13:05:00,190.5,190.54,190.48,190.54,445.0,178.9685,179.006,178.9497,179.006,445.0
2020-10-07 13:10:00,190.52,190.52,190.46,190.52,1899.0,178.9873,178.9873,178.9309,178.9873,1899.0
2020-10-07 13:15:00,190.46,190.46,190.46,190.46,526.0,178.9309,178.9309,178.9309,178.9309,526.0
2020-10-07 13:20:00,190.51,190.58,190.49,190.58,3024.0,178.9779,179.0436,178.9591,179.0436,3024.0
2020-10-07 13:25:00,190.53,190.55,190.53,190.55,890.0,178.9967,179.0154,178.9967,179.0154,890.0
2020-10-07 13:30:00,190.58,190.58,190.58,190.58,200.0,179.0436,179.0436,179.0436,179.0436,200.0
2020-10-07 13:35:00,190.58,190.65,190.57,190.65,563.0,179.0436,179.1094,179.0342,179.1094,563.0
2020-10-07 13:40:00,190.59,190.96,190.59,190.9,4306.0,179.053,179.4006,179.053,179.3443,4306.0
2020-10-07 13:45:00,190.86,190.96,190.8,190.96,1032.0,179.3067,179.4006,179.2503,179.4006,1032.0
2020-10-07 13:50:00,190.96,191.04,190.96,191.04,648.0,179.4006,179.4758,179.4006,179.4758,648.0
2020-10-07 13:55:00,190.82,190.82,190.82,190.82,100.0,179.2691,179.2691,179.2691,179.2691,100.0
2020-10-07 14:00:00,190.95,191.04,190.92,190.96,1409.0,179.3912,179.4758,179.363,179.4006,1409.0
2020-10-07 14:05:00,190.93,190.94,190.88,190.94,1635.0,179.3724,179.3818,179.3255,179.3818,1635.0
2020-10-07 14:10:00,190.89,190.91,190.82,190.82,5156.0,179.3349,179.3537,179.2691,179.2691,5156.0
2020-10-07 14:15:00,190.85,191.08,190.85,191.08,864.0,179.2973,179.5134,179.2973,179.5134,864.0
2020-10-07 14:20:00,191.08,191.27,191.07,191.21,4014.0,179.5134,179.6919,179.504,179.6355,4014.0
2020-10-07 14:25:00,191.18,191.29,191.18,191.22,3543.0,179.6073,179.7106,179.6073,179.6449,3543.0
2020-10-07 14:30:00,191.28,191.29,191.2,191.2,4283.0,179.7013,179.7106,179.6261,179.6261,4283.0
2020-10-07 14:35:00,191.21,191.22,191.16,191.18,4866.0,179.6355,179.6449,179.5885,179.6073,4866.0
2020-10-07 14:40:00,191.1,191.11,190.98,191.08,4250.0,179.5321,179.5415,179.4194,179.5134,4250.0
2020-10-07 14:45:00,191.11,191.2,191.09,191.16,2470.0,179.5415,179.6261,179.5228,179.5885,2470.0
2020-10-07 14:50:00,191.15,191.27,191.15,191.26,638.0,179.5791,179.6919,179.5791,179.6825,638.0
2020-10-07 14:55:00,191.29,191.29,191.26,191.26,1035.0,179.7106,179.7106,179.6825,179.6825,1035.0
2020-10-07 15:00:00,191.2,191.28,191.2,191.28,706.0,179.6261,179.7013,179.6261,179.7013,706.0
2020-10-07 15:05:00,191.35,191.39,191.34,191.36,992.0,179.767,179.8046,179.7576,179.7764,992.0
2020-10-07 15:10:00,191.37,191.46,191.37,191.38,1528.0,179.7858,179.8704,179.7858,179.7952,1528.0
2020-10-07 15:15:00,191.37,191.38,191.33,191.33,1640.0,179.7858,179.7952,179.7482,179.7482,1640.0
2020-10-07 15:20:00,191.34,191.4,191.3,191.3,7674.0,179.7576,179.814,179.72,179.72,7674.0
2020-10-07 15:25:00,191.38,191.38,191.27,191.3,1156.0,179.7952,179.7952,179.6919,179.72,1156.0
2020-10-07 15:30:00,191.32,191.36,191.21,191.21,1359.0,179.7388,179.7764,179.6355,179.6355,1359.0
2020-10-07 15:35:00,191.13,191.21,191.09,191.15,2299.0,179.5603,179.6355,179.5228,179.5791,2299.0
2020-10-07 15:40:00,191.18,191.18,191.13,191.17,650.0,179.6073,179.6073,179.5603,179.5979,650.0
2020-10-07 15:45:00,191.18,191.21,191.11,191.19,5127.0,179.6073,179.6355,179.5415,179.6167,5127.0
2020-10-07 15:50:00,191.17,191.35,191.12,191.34,4016.0,179.5979,179.767,179.5509,179.7576,4016.0
2020-10-07 15:55:00,191.26,191.27,191.0,191.0,9791.0,179.6825,179.6919,179.4382,179.4382,9791.0
2020-10-08 09:30:00,192.28,192.41,192.03,192.31,5744.0,180.6407,180.7629,180.4059,180.6689,5744.0
2020-10-08 09:35:00,192.13,192.19,192.13,192.19,599.0,180.4998,180.5562,180.4998,180.5562,599.0
2020-10-08 09:40:00,192.29,192.29,192.08,192.19,1000.0,180.6501,180.6501,180.4528,180.5562,1000.0
2020-10-08 09:45:00,192.11,192.26,191.88,191.93,2524.0,180.481,180.6219,180.2649,180.3119,2524.0
2020-10-08 09:50:00,191.99,192.33,191.99,192.33,3975.0,180.3683,180.6877,180.3683,180.6877,3975.0
2020-10-08 09:55:00,192.45,192.45,192.4,192.4,1105.0,180.8004,180.8004,180.7535,180.7535,1105.0
2020-10-08 10:00:00,192.47,192.47,191.96,192.02,2366.0,180.8192,180.8192,180.3401,180.3965,2366.0
2020-10-08 10:05:00,192.06,192.17,192.06,192.15,900.0,180.434,180.5374,180.434,180.5186,900.0
2020-10-08 10:10:00,192.16,192.23,192.16,192.23,1250.0,180.528,180.5937,180.528,180.5937,1250.0
2020-10-08 10:15:00,192.26,192.26,192.18,192.18,400.0,180.6219,180.6219,180.5468,180.5468,400.0
2020-10-08 10:20:00,192.23,192.26,192.21,192.25,700.0,180.5937,180.6219,180.575,180.6125,700.0
2020-10-08 10:25:00,192.04,192.06,192.04,192.05,300.0,180.4152,180.434,180.4152,180.4246,300.0
2020-10-08 10:30:00,192.2,192.31,192.18,192.31,861.0,180.5656,180.6689,180.5468,180.6689,861.0
2020-10-08 10:35:00,192.49,192.5,192.49,192.49,164.0,180.838,180.8474,180.838,180.838,164.0
2020-10-08 10:40:00,192.47,192.48,192.31,192.32,2017.0,180.8192,180.8286,180.6689,180.6783,2017.0
2020-10-08 10:45:00,192.35,192.38,192.3,192.38,69373.0,180.7065,180.7347,180.6595,180.7347,69373.0
2020-10-08 10:50:00,192.43,192.54,192.43,192.53,2100.0,180.7816,180.885,180.7816,180.8756,2100.0
2020-10-08 10:55:00,192.26,192.29,192.26,192.29,741.0,180.6219,180.6501,180.6219,180.6501,741.0
2020-10-08 11:00:00,192.26,192.36,192.13,192.36,3081.0,180.6219,180.7159,180.4998,180.7159,3081.0
2020-10-08 11:05:00,192.36,192.36,192.36,192.36,0.0,180.7159,180.7159,180.7159,180.7159,0.0
2020-10-08 11:10:00,192.41,192.42,192.41,192.41,192.0,180.7629,180.7722,180.7629,180.7629,192.0
2020-10-08 11:15:00,192.48,192.54,192.47,192.5,943.0,180.8286,180.885,180.8192,180.8474,943.0
2020-10-08 11:20:00,192.49,192.49,192.2,192.24,900.0,180.838,180.838,180.5656,180.6031,900.0
2020-10-08 11:25:00,192.23,192.23,192.09,192.09,316.0,180.5937,180.5937,180.4622,180.4622,316.0
2020-10-08 11:30:00,191.96,191.96,191.69,191.69,962.0,180.3401,180.3401,180.0864,180.0864,962.0
2020-10-08 11:35:00,191.77,192.17,191.77,192.17,10686.0,180.1616,180.5374,180.1616,180.5374,10686.0
2020-10-08 11:40:00,192.18,192.21,192.16,192.18,4206.0,180.5468,180.575,180.528,180.5468,4206.0
2020-10-08 11:45:00,192.09,192.12,192.09,192.12,1300.0,180.4622,180.4904,180.4622,180.4904,1300.0
2020-10-08 11:50:00,192.02,192.05,191.98,192.01,12397.0,180.3965,180.4246,180.3589,180.3871,12397.0
2020-10-08 11:55:00,191.95,192.07,191.95,191.99,2380.0,180.3307,180.4434,180.3307,180.3683,2380.0
2020-10-08 12:00:00,192.0,192.13,191.94,192.11,5272.0,180.3777,180.4998,180.3213,180.481,5272.0
2020-10-08 12:05:00,192.17,192.38,192.16,192.38,1267.0,180.5374,180.7347,180.528,180.7347,1267.0
2020-10-08 12:10:00,192.33,192.33,192.29,192.29,645.0,180.6877,180.6877,180.6501,180.6501,645.0
2020-10-08 12:15:00,192.37,192.37,192.33,192.36,1145.0,180.7253,180.7253,180.6877,180.7159,1145.0
2020-10-08 12:20:00,192.32,192.34,192.32,192.34,200.0,180.6783,180.6971,180.6783,180.6971,200.0
2020-10-08 12:25:00,192.44,192.44,192.43,192.43,500.0,180.791,180.791,180.7816,180.7816,500.0
2020-10-08 12:30:00,192.47,192.47,192.47,192.47,400.0,180.8192,180.8192,180.8192,180.8192,400.0
2020-10-08 12:35:00,192.45,192.48,192.45,192.48,2569.0,180.8004,180.8286,180.8004,180.8286,2569.0
2020-10-08 12:40:00,192.47,192.5,192.44,192.49,28138.0,180.8192,180.8474,180.791,180.838,28138.0
2020-10-08 12:45:00,192.44,192.51,192.44,192.5,12060.0,180.791,180.8568,180.791,180.8474,12060.0
2020-10-08 12:50:00,192.46,192.47,192.46,192.46,149.0,180.8098,180.8192,180.8098,180.8098,149.0
2020-10-08 12:55:00,192.43,192.47,192.38,192.46,3074.0,180.7816,180.8192,180.7347,180.8098,3074.0
2020-10-08 13:00:00,192.45,192.45,192.44,192.45,714.0,180.8004,180.8004,180.791,180.8004,714.0
2020-10-08 13:05:00,192.35,192.39,192.34,192.39,466.0,180.7065,180.7441,180.6971,180.7441,466.0
2020-10-08 13:10:00,192.34,192.36,192.34,192.36,572.0,180.6971,180.7159,180.6971,180.7159,572.0
2020-10-08 13:15:00,192.4,192.4,192.28,192.29,5078.0,180.7535,180.7535,180.6407,180.6501,5078.0
2020-10-08 13:20:00,192.27,192.33,192.26,192.26,2821.0,180.6313,180.6877,180.6219,180.6219,2821.0
2020-10-08 13:25:00,192.21,192.24,192.17,192.24,3547.0,180.575,180.6031,180.5374,180.6031,3547.0
2020-10-08 13:30:00,192.3,192.3,192.28,192.28,400.0,180.6595,180.6595,180.6407,180.6407,400.0
2020-10-08 13:35:00,192.24,192.29,192.24,192.27,519.0,180.6031,180.6501,180.6031,180.6313,519.0
2020-10-08 13:40:00,192.24,192.4,192.24,192.4,701.0,180.6031,180.7535,180.6031,180.7535,701.0
2020-10-08 13:45:00,192.27,192.29,192.27,192.29,200.0,180.6313,180.6501,180.6313,180.6501,200.0
2020-10-08 13:50:00,192.38,192.38,192.38,192.38,200.0,180.7347,180.7347,180.7347,180.7347,200.0
2020-10-08 13:55:00,192.29,192.3,192.19,192.19,10012.0,180.6501,180.6595,180.5562,180.5562,10012.0
2020-10-08 14:00:00,192.2,192.21,192.14,192.18,1686.0,180.5656,180.575,180.5092,180.5468,1686.0
2020-10-08 14:05:00,192.22,192.46,192.22,192.46,1305.0,180.5844,180.8098,180.5844,180.8098,1305.0
2020-10-08 14:10:00,192.43,192.43,192.42,192.43,435.0,180.7816,180.7816,180.7722,180.7816,435.0
2020-10-08 14:15:00,192.44,192.48,192.43,192.46,3821.0,180.791,180.8286,180.7816,180.8098,3821.0
2020-10-08 14:20:00,192.46,192.5,192.43,192.5,604.0,180.8098,180.8474,180.7816,180.8474,604.0
2020-10-08 14:25:00,192.49,192.51,192.41,192.41,2082.0,180.838,180.8568,180.7629,180.7629,2082.0
2020-10-08 14:30:00,192.47,192.52,192.47,192.52,1087.0,180.8192,180.8662,180.8192,180.8662,1087.0
2020-10-08 14:35:00,192.46,192.48,192.41,192.48,2089.0,180.8098,180.8286,180.7629,180.8286,2089.0
2020-10-08 14:40:00,192.49,192.55,192.48,192.5,1456.0,180.838,180.8944,180.8286,180.8474,1456.0
2020-10-08 14:45:00,192.57,192.58,192.47,192.55,3331.0,180.9132,180.9226,180.8192,180.8944,3331.0
2020-10-08 14:50:00,192.51,192.53,192.48,192.49,2965.0,180.8568,180.8756,180.8286,180.838,2965.0
2020-10-08 14:55:00,192.48,192.54,192.46,192.54,2325.0,180.8286,180.885,180.8098,180.885,2325.0
2020-10-08 15:00:00,192.57,192.57,192.25,192.41,861.0,180.9132,180.9132,180.6125,180.7629,861.0
2020-10-08 15:05:00,192.37,192.41,192.36,192.36,600.0,180.7253,180.7629,180.7159,180.7159,600.0
2020-10-08 15:10:00,192.44,192.58,192.41,192.52,1575.0,180.791,180.9226,180.7629,180.8662,1575.0
2020-10-08 15:15:00,192.51,192.52,192.36,192.47,1014.0,180.8568,180.8662,180.7159,180.8192,1014.0
2020-10-08 15:20:00,192.47,192.53,192.37,192.53,3710.0,180.8192,180.8756,180.7253,180.8756,3710.0
2020-10-08 15:25:00,192.49,192.57,192.49,192.55,948.0,180.838,180.9132,180.838,180.8944,948.0
2020-10-08 15:30:00,192.57,192.58,192.53,192.54,955.0,180.9132,180.9226,180.8756,180.885,955.0
2020-10-08 15:35:00,192.52,192.59,192.52,192.56,1300.0,180.8662,180.932,180.8662,180.9038,1300.0
2020-10-08 15:40:00,192.51,192.53,192.48,192.53,2578.0,180.8568,180.8756,180.8286,180.8756,2578.0
2020-10-08 15:45:00,192.54,192.54,192.48,192.48,2431.0,180.885,180.885,180.8286,180.8286,2431.0
2020-10-08 15:50:00,192.47,192.58,192.35,192.56,4114.0,180.8192,180.9226,180.7065,180.9038,4114.0
2020-10-08 15:55:00,192.59,192.71,192.55,192.67,42109.0,180.932,181.0447,180.8944,181.0071,42109.0
2020-10-09 09:30:00,193.76,193.87,193.71,193.86,10471.0,182.0311,182.1345,181.9842,182.1251,10471.0
2020-10-09 09:35:00,193.92,193.95,193.73,193.8,15727.0,182.1814,182.2096,182.0029,182.0687,15727.0
2020-10-09 09:40:00,193.74,193.85,193.74,193.79,1329.0,182.0123,182.1157,182.0123,182.0593,1329.0
2020-10-09 09:45:00,193.86,193.86,193.66,193.68,2151.0,182.1251,182.1251,181.9372,181.956,2151.0
2020-10-09 09:50:00,193.8,193.8,193.73,193.73,354.0,182.0687,182.0687,182.0029,182.0029,354.0
2020-10-09 09:55:00,193.72,193.73,193.72,193.72,250.0,181.9936,182.0029,181.9936,181.9936,250.0
2020-10-09 10:00:00,193.68,193.72,193.67,193.72,200.0,181.956,181.9936,181.9466,181.9936,200.0
2020-10-09 10:05:00,193.67,193.67,193.47,193.56,10609.0,181.9466,181.9466,181.7587,181.8432,10609.0
2020-10-09 10:10:00,193.48,193.55,193.38,193.38,4822.0,181.7681,181.8338,181.6741,181.6741,4822.0
2020-10-09 10:15:00,193.41,193.6,193.41,193.59,1612.0,181.7023,181.8808,181.7023,181.8714,1612.0
2020-10-09 10:20:00,193.52,193.52,193.49,193.49,300.0,181.8057,181.8057,181.7775,181.7775,300.0
2020-10-09 10:25:00,193.52,193.52,193.37,193.4,4852.0,181.8057,181.8057,181.6647,181.6929,4852.0
2020-10-09 10:30:00,193.44,193.46,193.4,193.42,1417.0,181.7305,181.7493,181.6929,181.7117,1417.0
2020-10-09 10:35:00,193.55,193.55,193.5,193.55,616.0,181.8338,181.8338,181.7869,181.8338,616.0
2020-10-09 10:40:00,193.57,193.6,193.56,193.58,2653.0,181.8526,181.8808,181.8432,181.862,2653.0
2020-10-09 10:45:00,193.67,193.75,193.66,193.75,900.0,181.9466,182.0217,181.9372,182.0217,900.0
2020-10-09 10:50:00,193.76,193.76,193.75,193.76,197.0,182.0311,182.0311,182.0217,182.0311,197.0
2020-10-09 10:55:00,193.71,193.75,193.65,193.68,2744.0,181.9842,182.0217,181.9278,181.956,2744.0
2020-10-09 11:00:00,193.77,193.77,193.77,193.77,100.0,182.0405,182.0405,182.0405,182.0405,100.0
2020-10-09 11:05:00,193.86,193.96,193.81,193.82,4220.0,182.1251,182.219,182.0781,182.0875,4220.0
2020-10-09 11:10:00,193.87,193.88,193.87,193.88,399.0,182.1345,182.1439,182.1345,182.1439,399.0
2020-10-09 11:15:00,193.86,193.88,193.84,193.88,307.0,182.1251,182.1439,182.1063,182.1439,307.0
2020-10-09 11:20:00,193.89,193.9,193.86,193.89,1236.0,182.1533,182.1627,182.1251,182.1533,1236.0
2020-10-09 11:25:00,193.83,193.92,193.83,193.91,3900.0,182.0969,182.1814,182.0969,182.1721,3900.0
2020-10-09 11:30:00,193.92,193.98,193.92,193.97,1851.0,182.1814,182.2378,182.1814,182.2284,1851.0
2020-10-09 11:35:00,193.97,194.06,193.97,194.05,4178.0,182.2284,182.313,182.2284,182.3036,4178.0
2020-10-09 11:40:00,194.03,194.22,193.95,193.98,10752.0,182.2848,182.4633,182.2096,182.2378,10752.0
2020-10-09 11:45:00,194.09,194.51,194.08,194.38,2456.0,182.3412,182.7357,182.3318,182.6136,2456.0
2020-10-09 11:50:00,194.49,194.61,194.25,194.54,9554.0,182.7169,182.8297,182.4915,182.7639,9554.0
2020-10-09 11:55:00,194.52,194.59,194.47,194.52,4453.0,182.7451,182.8109,182.6982,182.7451,4453.0
2020-10-09 12:00:00,194.53,194.54,194.51,194.54,590.0,182.7545,182.7639,182.7357,182.7639,590.0
2020-10-09 12:05:00,194.54,194.69,194.52,194.69,2214.0,182.7639,182.9048,182.7451,182.9048,2214.0
2020-10-09 12:10:00,194.65,194.66,194.56,194.6,21570.0,182.8673,182.8767,182.7827,182.8203,21570.0
2020-10-09 12:15:00,194.63,194.63,194.51,194.54,5798.0,182.8485,182.8485,182.7357,182.7639,5798.0
2020-10-09 12:20:00,194.53,194.58,194.53,194.55,2030.0,182.7545,182.8015,182.7545,182.7733,2030.0
2020-10-09 12:25:00,194.53,194.59,194.29,194.42,28030.0,182.7545,182.8109,182.529,182.6512,28030.0
2020-10-09 12:30:00,194.42,194.54,194.42,194.49,8790.0,182.6512,182.7639,182.6512,182.7169,8790.0
2020-10-09 12:35:00,194.58,194.61,194.53,194.59,3608.0,182.8015,182.8297,182.7545,182.8109,3608.0
2020-10-09 12:40:00,194.6,194.6,194.38,194.52,6941.0,182.8203,182.8203,182.6136,182.7451,6941.0
2020-10-09 12:45:00,194.53,194.53,194.34,194.41,10053.0,182.7545,182.7545,182.576,182.6418,10053.0
2020-10-09 12:50:00,194.42,194.44,194.31,194.44,5641.0,182.6512,182.67,182.5478,182.67,5641.0
2020-10-09 12:55:00,194.45,194.45,194.33,194.4,4200.0,182.6794,182.6794,182.5666,182.6324,4200.0
2020-10-09 13:00:00,194.41,194.49,194.36,194.45,4200.0,182.6418,182.7169,182.5948,182.6794,4200.0
2020-10-09 13:05:00,194.44,194.49,194.4,194.49,9464.0,182.67,182.7169,182.6324,182.7169,9464.0
2020-10-09 13:10:00,194.5,194.5,194.38,194.39,5775.0,182.7263,182.7263,182.6136,182.623,5775.0
2020-10-09 13:15:00,194.39,194.45,194.34,194.36,4780.0,182.623,182.6794,182.576,182.5948,4780.0
2020-10-09 13:20:00,194.31,194.31,194.24,194.26,2601.0,182.5478,182.5478,182.4821,182.5009,2601.0
2020-10-09 13:25:00,194.29,194.33,194.28,194.33,779.0,182.529,182.5666,182.5197,182.5666,779.0
2020-10-09 13:30:00,194.3,194.31,194.25,194.25,3159.0,182.5384,182.5478,182.4915,182.4915,3159.0
2020-10-09 13:35:00,194.32,194.32,194.25,194.28,993.0,182.5572,182.5572,182.4915,182.5197,993.0
2020-10-09 13:40:00,194.32,194.37,194.27,194.31,10505.0,182.5572,182.6042,182.5103,182.5478,10505.0
2020-10-09 13:45:00,194.28,194.4,194.28,194.4,400.0,182.5197,182.6324,182.5197,182.6324,400.0
2020-10-09 13:50:00,194.37,194.39,194.36,194.36,433.0,182.6042,182.623,182.5948,182.5948,433.0
2020-10-09 13:55:00,194.41,194.46,194.4,194.45,700.0,182.6418,182.6888,182.6324,182.6794,700.0
2020-10-09 14:00:00,194.49,194.49,194.42,194.48,1364.0,182.7169,182.7169,182.6512,182.7075,1364.0
2020-10-09 14:05:00,194.45,194.45,194.31,194.31,223.0,182.6794,182.6794,182.5478,182.5478,223.0
2020-10-09 14:10:00,194.35,194.41,194.26,194.35,46104.0,182.5854,182.6418,182.5009,182.5854,46104.0
2020-10-09 14:15:00,194.26,194.27,194.26,194.26,229.0,182.5009,182.5103,182.5009,182.5009,229.0
2020-10-09 14:20:00,194.27,194.27,194.21,194.25,1484.0,182.5103,182.5103,182.4539,182.4915,1484.0
2020-10-09 14:25:00,194.13,194.18,194.13,194.18,1668.0,182.3787,182.4257,182.3787,182.4257,1668.0
2020-10-09 14:30:00,194.21,194.29,194.21,194.29,668.0,182.4539,182.529,182.4539,182.529,668.0
2020-10-09 14:35:00,194.28,194.3,193.97,194.07,15696.0,182.5197,182.5384,182.2284,182.3224,15696.0
2020-10-09 14:40:00,194.09,194.25,193.99,194.25,6351.0,182.3412,182.4915,182.2472,182.4915,6351.0
2020-10-09 14:45:00,194.23,194.23,194.22,194.22,300.0,182.4727,182.4727,182.4633,182.4633,300.0
2020-10-09 14:50:00,194.12,194.12,194.11,194.11,200.0,182.3693,182.3693,182.3599,182.3599,200.0
2020-10-09 14:55:00,194.17,194.17,194.15,194.15,400.0,182.4163,182.4163,182.3975,182.3975,400.0
2020-10-09 15:00:00,194.11,194.23,194.11,194.22,600.0,182.3599,182.4727,182.3599,182.4633,600.0
2020-10-09 15:05:00,194.22,194.23,194.15,194.2,2373.0,182.4633,182.4727,182.3975,182.4445,2373.0
2020-10-09 15:10:00,194.21,194.21,194.2,194.2,224.0,182.4539,182.4539,182.4445,182.4445,224.0
2020-10-09 15:15:00,194.25,194.3,194.24,194.29,969.0,182.4915,182.5384,182.4821,182.529,969.0
2020-10-09 15:20:00,194.32,194.49,194.32,194.41,4008.0,182.5572,182.7169,182.5572,182.6418,4008.0
2020-10-09 15:25:00,194.37,194.46,194.37,194.44,2110.0,182.6042,182.6888,182.6042,182.67,2110.0
2020-10-09 15:30:00,194.44,194.45,194.16,194.16,2538.0,182.67,182.6794,182.4069,182.4069,2538.0
2020-10-09 15:35:00,194.21,194.26,194.15,194.16,4689.0,182.4539,182.5009,182.3975,182.4069,4689.0
2020-10-09 15:40:00,194.19,194.21,194.13,194.15,1315.0,182.4351,182.4539,182.3787,182.3975,1315.0
2020-10-09 15:45:00,194.19,194.19,194.05,194.06,1335.0,182.4351,182.4351,182.3036,182.313,1335.0
2020-10-09 15:50:00,194.16,194.16,194.05,194.16,1475.0,182.4069,182.4069,182.3036,182.4069,1475.0
2020-10-09 15:55:00,194.18,194.38,194.18,194.34,34026.0,182.4257,182.6136,182.4257,182.576,34026.0
2020-10-12 09:30:00,195.84,196.1,195.69,195.76,4260.0,183.9852,184.2295,183.8443,183.9101,4260.0
2020-10-12 09:35:00,195.76,195.76,195.76,195.76,0.0,183.9101,183.9101,183.9101,183.9101,0.0
2020-10-12 09:40:00,195.91,195.91,195.71,195.73,1424.0,184.051,184.051,183.8631,183.8819,1424.0
2020-10-12 09:45:00,195.75,195.75,195.7,195.74,400.0,183.9007,183.9007,183.8537,183.8913,400.0
2020-10-12 09:50:00,195.73,195.79,195.63,195.66,1300.0,183.8819,183.9383,183.7879,183.8161,1300.0
2020-10-12 09:55:00,195.67,195.82,195.67,195.82,300.0,183.8255,183.9664,183.8255,183.9664,300.0
2020-10-12 10:00:00,195.76,195.89,195.71,195.89,599.0,183.9101,184.0322,183.8631,184.0322,599.0
2020-10-12 10:05:00,196.02,196.02,196.02,196.02,651.0,184.1543,184.1543,184.1543,184.1543,651.0
2020-10-12 10:10:00,195.95,196.1,195.95,196.1,623.0,184.0886,184.2295,184.0886,184.2295,623.0
2020-10-12 10:15:00,196.08,196.11,196.01,196.08,2026.0,184.2107,184.2389,184.1449,184.2107,2026.0
2020-10-12 10:20:00,196.12,196.12,196.12,196.12,100.0,184.2483,184.2483,184.2483,184.2483,100.0
2020-10-12 10:25:00,196.12,196.12,196.12,196.12,0.0,184.2483,184.2483,184.2483,184.2483,0.0
2020-10-12 10:30:00,196.17,196.18,196.11,196.18,1825.0,184.2952,184.3046,184.2389,184.3046,1825.0
2020-10-12 10:35:00,196.24,196.3,196.22,196.22,758.0,184.361,184.4174,184.3422,184.3422,758.0
2020-10-12 10:40:00,196.23,196.27,196.23,196.24,693.0,184.3516,184.3892,184.3516,184.361,693.0
2020-10-12 10:45:00,196.24,196.24,196.24,196.24,100.0,184.361,184.361,184.361,184.361,100.0
2020-10-12 10:50:00,196.43,196.47,196.41,196.47,400.0,184.5395,184.5771,184.5207,184.5771,400.0
2020-10-12 10:55:00,196.52,196.53,196.42,196.44,1234.0,184.6241,184.6335,184.5301,184.5489,1234.0
2020-10-12 11:00:00,196.56,196.58,196.56,196.58,431.0,184.6616,184.6804,184.6616,184.6804,431.0
2020-10-12 11:05:00,196.68,196.82,196.68,196.82,4000.0,184.7744,184.9059,184.7744,184.9059,4000.0
2020-10-12 11:10:00,196.81,196.9,196.81,196.9,3197.0,184.8965,184.9811,184.8965,184.9811,3197.0
2020-10-12 11:15:00,197.04,197.04,196.95,196.95,300.0,185.1126,185.1126,185.028,185.028,300.0
2020-10-12 11:20:00,196.99,197.03,196.97,197.0,1104.0,185.0656,185.1032,185.0468,185.075,1104.0
2020-10-12 11:25:00,197.02,197.07,196.98,197.07,8949.0,185.0938,185.1408,185.0562,185.1408,8949.0
2020-10-12 11:30:00,196.99,197.08,196.98,197.04,832.0,185.0656,185.1502,185.0562,185.1126,832.0
2020-10-12 11:35:00,197.03,197.09,197.03,197.09,2807.0,185.1032,185.1596,185.1032,185.1596,2807.0
2020-10-12 11:40:00,197.11,197.13,197.07,197.13,400.0,185.1783,185.1971,185.1408,185.1971,400.0
2020-10-12 11:45:00,197.08,197.08,196.87,196.87,400.0,185.1502,185.1502,184.9529,184.9529,400.0
2020-10-12 11:50:00,196.94,196.99,196.82,196.84,3962.0,185.0186,185.0656,184.9059,184.9247,3962.0
2020-10-12 11:55:00,196.85,196.94,196.85,196.94,1017.0,184.9341,185.0186,184.9341,185.0186,1017.0
2020-10-12 12:00:00,196.96,197.0,196.88,196.94,11550.0,185.0374,185.075,184.9623,185.0186,11550.0
2020-10-12 12:05:00,197.04,197.04,197.04,197.04,200.0,185.1126,185.1126,185.1126,185.1126,200.0
2020-10-12 12:10:00,197.08,197.18,197.0,197.18,7300.0,185.1502,185.2441,185.075,185.2441,7300.0
2020-10-12 12:15:00,197.19,197.22,197.16,197.17,1037.0,185.2535,185.2817,185.2253,185.2347,1037.0
2020-10-12 12:20:00,197.25,197.36,197.25,197.36,300.0,185.3099,185.4132,185.3099,185.4132,300.0
2020-10-12 12:25:00,197.43,197.62,197.41,197.55,14021.0,185.479,185.6575,185.4602,185.5917,14021.0
2020-10-12 12:30:00,197.54,197.63,197.5,197.56,8265.0,185.5823,185.6669,185.5447,185.6011,8265.0
2020-10-12 12:35:00,197.5,197.51,197.5,197.51,400.0,185.5447,185.5541,185.5447,185.5541,400.0
2020-10-12 12:40:00,197.55,197.66,197.55,197.65,874.0,185.5917,185.6951,185.5917,185.6857,874.0
2020-10-12 12:45:00,197.67,197.71,197.67,197.71,700.0,185.7044,185.742,185.7044,185.742,700.0
2020-10-12 12:50:00,197.79,197.79,197.54,197.57,5300.0,185.8172,185.8172,185.5823,185.6105,5300.0
2020-10-12 12:55:00,197.56,197.59,197.52,197.55,8087.0,185.6011,185.6293,185.5635,185.5917,8087.0
2020-10-12 13:00:00,197.59,197.61,197.53,197.55,7235.0,185.6293,185.6481,185.5729,185.5917,7235.0
2020-10-12 13:05:00,197.45,197.46,197.42,197.43,900.0,185.4978,185.5072,185.4696,185.479,900.0
2020-10-12 13:10:00,197.42,197.46,197.42,197.46,800.0,185.4696,185.5072,185.4696,185.5072,800.0
2020-10-12 13:15:00,197.5,197.76,197.5,197.76,2000.0,185.5447,185.789,185.5447,185.789,2000.0
2020-10-12 13:20:00,197.73,197.91,197.73,197.91,4926.0,185.7608,185.9299,185.7608,185.9299,4926.0
2020-10-12 13:25:00,197.89,197.93,197.86,197.87,7071.0,185.9111,185.9487,185.8829,185.8923,7071.0
2020-10-12 13:30:00,197.91,198.04,197.89,197.89,9044.0,185.9299,186.0521,185.9111,185.9111,9044.0
2020-10-12 13:35:00,197.91,197.91,197.77,197.84,4740.0,185.9299,185.9299,185.7984,185.8642,4740.0
2020-10-12 13:40:00,197.83,197.84,197.75,197.75,2110.0,185.8548,185.8642,185.7796,185.7796,2110.0
2020-10-12 13:45:00,197.82,197.82,197.68,197.7,2454.0,185.8454,185.8454,185.7138,185.7326,2454.0
2020-10-12 13:50:00,197.74,197.8,197.73,197.78,863.0,185.7702,185.8266,185.7608,185.8078,863.0
2020-10-12 13:55:00,197.83,197.87,197.81,197.81,704.0,185.8548,185.8923,185.836,185.836,704.0
2020-10-12 14:00:00,197.95,197.95,197.88,197.88,536.0,185.9675,185.9675,185.9017,185.9017,536.0
2020-10-12 14:05:00,197.96,198.0,197.94,197.94,145974.0,185.9769,186.0145,185.9581,185.9581,145974.0
2020-10-12 14:10:00,198.02,198.05,197.99,198.0,16498.0,186.0333,186.0614,186.0051,186.0145,16498.0
2020-10-12 14:15:00,198.02,198.03,197.97,197.97,658.0,186.0333,186.0427,185.9863,185.9863,658.0
2020-10-12 14:20:00,197.99,198.02,197.99,198.02,200.0,186.0051,186.0333,186.0051,186.0333,200.0
2020-10-12 14:25:00,198.07,198.18,198.07,198.14,3245.0,186.0802,186.1836,186.0802,186.146,3245.0
2020-10-12 14:30:00,198.2,198.2,198.12,198.12,2103.0,186.2024,186.2024,186.1272,186.1272,2103.0
2020-10-12 14:35:00,198.1,198.13,197.92,198.06,3179.0,186.1084,186.1366,185.9393,186.0708,3179.0
2020-10-12 14:40:00,198.03,198.03,197.94,198.0,579.0,186.0427,186.0427,185.9581,186.0145,579.0
2020-10-12 14:45:00,198.01,198.07,198.01,198.04,342.0,186.0239,186.0802,186.0239,186.0521,342.0
2020-10-12 14:50:00,198.08,198.08,198.01,198.03,641.0,186.0896,186.0896,186.0239,186.0427,641.0
2020-10-12 14:55:00,197.95,197.95,197.84,197.91,1563.0,185.9675,185.9675,185.8642,185.9299,1563.0
2020-10-12 15:00:00,197.96,198.03,197.86,197.86,3083.0,185.9769,186.0427,185.8829,185.8829,3083.0
2020-10-12 15:05:00,197.87,197.92,197.8,197.8,500.0,185.8923,185.9393,185.8266,185.8266,500.0
2020-10-12 15:10:00,197.8,197.85,197.69,197.69,1264.0,185.8266,185.8736,185.7232,185.7232,1264.0
2020-10-12 15:15:00,197.71,197.71,197.58,197.6,700.0,185.742,185.742,185.6199,185.6387,700.0
2020-10-12 15:20:00,197.71,197.76,197.66,197.74,3262.0,185.742,185.789,185.6951,185.7702,3262.0
2020-10-12 15:25:00,197.73,197.85,197.68,197.83,1174.0,185.7608,185.8736,185.7138,185.8548,1174.0
2020-10-12 15:30:00,197.79,197.83,197.68,197.69,2101.0,185.8172,185.8548,185.7138,185.7232,2101.0
2020-10-12 15:35:00,197.63,197.63,197.57,197.61,4229.0,185.6669,185.6669,185.6105,185.6481,4229.0
2020-10-12 15:40:00,197.6,197.64,197.53,197.59,4182.0,185.6387,185.6763,185.5729,185.6293,4182.0
2020-10-12 15:45:00,197.54,197.63,197.32,197.32,6411.0,185.5823,185.6669,185.3756,185.3756,6411.0
2020-10-12 15:50:00,197.2,197.41,197.2,197.41,6290.0,185.2629,185.4602,185.2629,185.4602,6290.0
2020-10-12 15:55:00,197.46,197.5,197.29,197.34,23524.0,185.5072,185.5447,185.3475,185.3944,23524.0
2020-10-13 09:30:00,197.32,197.32,196.98,197.08,9997.0,185.3756,185.3756,185.0562,185.1502,9997.0
2020-10-13 09:35:00,197.01,197.23,197.01,197.12,850.0,185.0844,185.2911,185.0844,185.1877,850.0
2020-10-13 09:40:00,196.86,197.1,196.83,196.89,4442.0,184.9435,185.169,184.9153,184.9717,4442.0
2020-10-13 09:45:00,196.85,197.03,196.83,197.03,2602.0,184.9341,185.1032,184.9153,185.1032,2602.0
2020-10-13 09:50:00,197.0,197.0,196.71,196.71,1650.0,185.075,185.075,184.8026,184.8026,1650.0
2020-10-13 09:55:00,196.82,197.08,196.82,197.08,949.0,184.9059,185.1502,184.9059,185.1502,949.0
2020-10-13 10:00:00,197.03,197.03,197.03,197.03,266.0,185.1032,185.1032,185.1032,185.1032,266.0
2020-10-13 10:05:00,197.04,197.05,196.7,196.7,2789.0,185.1126,185.122,184.7932,184.7932,2789.0
2020-10-13 10:10:00,196.84,196.84,196.51,196.51,2972.0,184.9247,184.9247,184.6147,184.6147,2972.0
2020-10-13 10:15:00,196.67,196.78,196.63,196.78,2141.0,184.765,184.8683,184.7274,184.8683,2141.0
2020-10-13 10:20:00,196.72,196.88,196.71,196.85,1071.0,184.812,184.9623,184.8026,184.9341,1071.0
2020-10-13 10:25:00,196.89,196.95,196.89,196.89,1944.0,184.9717,185.028,184.9717,184.9717,1944.0
2020-10-13 10:30:00,196.67,196.67,196.59,196.67,731.0,184.765,184.765,184.6898,184.765,731.0
2020-10-13 10:35:00,196.69,196.73,196.66,196.73,965.0,184.7838,184.8213,184.7556,184.8213,965.0
2020-10-13 10:40:00,196.62,196.63,196.59,196.61,1616.0,184.718,184.7274,184.6898,184.7086,1616.0
2020-10-13 10:45:00,196.61,196.7,196.48,196.7,8346.0,184.7086,184.7932,184.5865,184.7932,8346.0
2020-10-13 10:50:00,196.74,196.75,196.74,196.74,146.0,184.8307,184.8401,184.8307,184.8307,146.0
2020-10-13 10:55:00,196.68,196.91,196.67,196.87,2375.0,184.7744,184.9905,184.765,184.9529,2375.0
2020-10-13 11:00:00,196.87,196.87,196.87,196.87,0.0,184.9529,184.9529,184.9529,184.9529,0.0
2020-10-13 11:05:00,196.79,196.83,196.79,196.81,449.0,184.8777,184.9153,184.8777,184.8965,449.0
2020-10-13 11:10:00,196.92,196.97,196.92,196.93,828.0,184.9998,185.0468,184.9998,185.0092,828.0
2020-10-13 11:15:00,196.98,196.98,196.98,196.98,600.0,185.0562,185.0562,185.0562,185.0562,600.0
2020-10-13 11:20:00,197.08,197.09,197.04,197.05,947.0,185.1502,185.1596,185.1126,185.122,947.0
2020-10-13 11:25:00,197.1,197.1,196.98,196.98,600.0,185.169,185.169,185.0562,185.0562,600.0
2020-10-13 11:30:00,197.04,197.08,197.04,197.08,2689.0,185.1126,185.1502,185.1126,185.1502,2689.0
2020-10-13 11:35:00,197.12,197.12,197.03,197.03,462.0,185.1877,185.1877,185.1032,185.1032,462.0
2020-10-13 11:40:00,196.99,196.99,196.81,196.92,600.0,185.0656,185.0656,184.8965,184.9998,600.0
2020-10-13 11:45:00,196.75,196.77,196.75,196.77,636.0,184.8401,184.8589,184.8401,184.8589,636.0
2020-10-13 11:50:00,196.77,196.77,196.77,196.77,0.0,184.8589,184.8589,184.8589,184.8589,0.0
2020-10-13 11:55:00,196.92,197.04,196.9,197.04,760.0,184.9998,185.1126,184.9811,185.1126,760.0
2020-10-13 12:00:00,196.91,196.92,196.91,196.91,479.0,184.9905,184.9998,184.9905,184.9905,479.0
2020-10-13 12:05:00,196.91,196.91,196.91,196.91,0.0,184.9905,184.9905,184.9905,184.9905,0.0
2020-10-13 12:10:00,196.74,196.77,196.56,196.67,2450.0,184.8307,184.8589,184.6616,184.765,2450.0
2020-10-13 12:15:00,196.73,196.73,196.61,196.72,6273.0,184.8213,184.8213,184.7086,184.812,6273.0
2020-10-13 12:20:00,196.63,196.82,196.62,196.82,5088.0,184.7274,184.9059,184.718,184.9059,5088.0
2020-10-13 12:25:00,196.9,196.9,196.84,196.88,1509.0,184.9811,184.9811,184.9247,184.9623,1509.0
2020-10-13 12:30:00,196.78,196.79,196.76,196.76,450.0,184.8683,184.8777,184.8495,184.8495,450.0
2020-10-13 12:35:00,196.65,196.66,196.65,196.65,341.0,184.7462,184.7556,184.7462,184.7462,341.0
2020-10-13 12:40:00,196.71,196.79,196.71,196.79,300.0,184.8026,184.8777,184.8026,184.8777,300.0
2020-10-13 12:45:00,196.8,196.8,196.74,196.74,200.0,184.8871,184.8871,184.8307,184.8307,200.0
2020-10-13 12:50:00,196.92,196.92,196.92,196.92,100.0,184.9998,184.9998,184.9998,184.9998,100.0
2020-10-13 12:55:00,196.91,196.92,196.86,196.89,3312.0,184.9905,184.9998,184.9435,184.9717,3312.0
2020-10-13 13:00:00,196.89,196.89,196.8,196.82,934.0,184.9717,184.9717,184.8871,184.9059,934.0
2020-10-13 13:05:00,196.72,196.72,196.37,196.37,3337.0,184.812,184.812,184.4831,184.4831,3337.0
2020-10-13 13:10:00,196.49,196.73,196.49,196.73,527.0,184.5959,184.8213,184.5959,184.8213,527.0
2020-10-13 13:15:00,196.85,196.96,196.81,196.88,8364.0,184.9341,185.0374,184.8965,184.9623,8364.0
2020-10-13 13:20:00,196.98,196.98,196.48,196.67,13240.0,185.0562,185.0562,184.5865,184.765,13240.0
2020-10-13 13:25:00,196.76,196.76,196.65,196.65,600.0,184.8495,184.8495,184.7462,184.7462,600.0
2020-10-13 13:30:00,196.75,196.8,196.68,196.78,7420.0,184.8401,184.8871,184.7744,184.8683,7420.0
2020-10-13 13:35:00,196.64,196.68,196.64,196.66,844.0,184.7368,184.7744,184.7368,184.7556,844.0
2020-10-13 13:40:00,196.71,196.72,196.66,196.66,747.0,184.8026,184.812,184.7556,184.7556,747.0
2020-10-13 13:45:00,196.58,196.66,196.58,196.66,432.0,184.6804,184.7556,184.6804,184.7556,432.0
2020-10-13 13:50:00,196.67,196.72,196.52,196.52,2912.0,184.765,184.812,184.6241,184.6241,2912.0
2020-10-13 13:55:00,196.16,196.17,196.16,196.16,247.0,184.2859,184.2952,184.2859,184.2859,247.0
2020-10-13 14:00:00,196.01,196.19,196.01,196.19,632.0,184.1449,184.314,184.1449,184.314,632.0
2020-10-13 14:05:00,196.2,196.26,196.16,196.16,3069.0,184.3234,184.3798,184.2859,184.2859,3069.0
2020-10-13 14:10:00,196.12,196.29,196.1,196.28,1309.0,184.2483,184.408,184.2295,184.3986,1309.0
2020-10-13 14:15:00,196.28,196.28,196.28,196.28,0.0,184.3986,184.3986,184.3986,184.3986,0.0
2020-10-13 14:20:00,196.28,196.28,196.28,196.28,0.0,184.3986,184.3986,184.3986,184.3986,0.0
2020-10-13 14:25:00,196.36,196.38,196.02,196.02,6271.0,184.4737,184.4925,184.1543,184.1543,6271.0
2020-10-13 14:30:00,195.89,196.19,195.8,196.19,15446.0,184.0322,184.314,183.9476,184.314,15446.0
2020-10-13 14:35:00,196.1,196.1,195.97,195.97,637.0,184.2295,184.2295,184.1074,184.1074,637.0
2020-10-13 14:40:00,195.94,195.98,195.94,195.98,610.0,184.0792,184.1167,184.0792,184.1167,610.0
2020-10-13 14:45:00,196.1,196.15,195.88,196.0,2687.0,184.2295,184.2765,184.0228,184.1355,2687.0
2020-10-13 14:50:00,195.95,195.95,195.91,195.91,353.0,184.0886,184.0886,184.051,184.051,353.0
2020-10-13 14:55:00,196.19,196.28,196.13,196.23,3377.0,184.314,184.3986,184.2577,184.3516,3377.0
2020-10-13 15:00:00,196.27,196.27,196.27,196.27,132.0,184.3892,184.3892,184.3892,184.3892,132.0
2020-10-13 15:05:00,196.27,196.27,196.27,196.27,0.0,184.3892,184.3892,184.3892,184.3892,0.0
2020-10-13 15:10:00,196.37,196.56,196.37,196.54,2159.0,184.4831,184.6616,184.4831,184.6429,2159.0
2020-10-13 15:15:00,196.54,196.54,196.54,196.54,0.0,184.6429,184.6429,184.6429,184.6429,0.0
2020-10-13 15:20:00,196.62,196.78,196.62,196.78,3750.0,184.718,184.8683,184.718,184.8683,3750.0
2020-10-13 15:25:00,196.84,196.92,196.78,196.83,4269.0,184.9247,184.9998,184.8683,184.9153,4269.0
2020-10-13 15:30:00,196.87,196.93,196.87,196.93,1920.0,184.9529,185.0092,184.9529,185.0092,1920.0
2020-10-13 15:35:00,196.99,196.99,196.79,196.8,3060.0,185.0656,185.0656,184.8777,184.8871,3060.0
2020-10-13 15:40:00,196.96,196.96,196.89,196.92,1500.0,185.0374,185.0374,184.9717,184.9998,1500.0
2020-10-13 15:45:00,196.8,196.83,196.58,196.58,3703.0,184.8871,184.9153,184.6804,184.6804,3703.0
2020-10-13 15:50:00,196.6,196.71,196.54,196.54,9552.0,184.6992,184.8026,184.6429,184.6429,9552.0
2020-10-13 15:55:00,196.52,196.61,196.24,196.29,34913.0,184.6241,184.7086,184.361,184.408,34913.0
2020-10-14 09:30:00,196.58,196.58,196.58,196.58,5041.0,184.6804,184.6804,184.6804,184.6804,5041.0
2020-10-14 09:35:00,196.61,196.83,196.61,196.77,932.0,184.7086,184.9153,184.7086,184.8589,932.0
2020-10-14 09:40:00,196.95,197.02,196.95,197.02,500.0,185.028,185.0938,185.028,185.0938,500.0
2020-10-14 09:45:00,196.99,197.07,196.99,197.07,2000.0,185.0656,185.1408,185.0656,185.1408,2000.0
2020-10-14 09:50:00,197.07,197.07,197.07,197.07,0.0,185.1408,185.1408,185.1408,185.1408,0.0
2020-10-14 09:55:00,197.23,197.27,197.13,197.13,1700.0,185.2911,185.3287,185.1971,185.1971,1700.0
2020-10-14 10:00:00,197.17,197.17,197.03,197.04,384.0,185.2347,185.2347,185.1032,185.1126,384.0
2020-10-14 10:05:00,197.0,197.05,196.96,197.05,1596.0,185.075,185.122,185.0374,185.122,1596.0
2020-10-14 10:10:00,197.0,197.0,196.77,196.78,3364.0,185.075,185.075,184.8589,184.8683,3364.0
2020-10-14 10:15:00,196.67,196.75,196.63,196.64,1270.0,184.765,184.8401,184.7274,184.7368,1270.0
2020-10-14 10:20:00,196.65,196.77,196.65,196.72,408.0,184.7462,184.8589,184.7462,184.812,408.0
2020-10-14 10:25:00,196.29,196.35,196.26,196.28,1100.0,184.408,184.4644,184.3798,184.3986,1100.0
2020-10-14 10:30:00,196.31,196.31,196.07,196.07,1749.0,184.4268,184.4268,184.2013,184.2013,1749.0
2020-10-14 10:35:00,196.05,196.39,196.05,196.39,1093.0,184.1825,184.5019,184.1825,184.5019,1093.0
2020-10-14 10:40:00,196.4,196.54,196.4,196.53,1927.0,184.5113,184.6429,184.5113,184.6335,1927.0
2020-10-14 10:45:00,196.53,196.68,196.52,196.56,1449.0,184.6335,184.7744,184.6241,184.6616,1449.0
2020-10-14 10:50:00,196.56,196.61,196.45,196.59,1367.0,184.6616,184.7086,184.5583,184.6898,1367.0
2020-10-14 10:55:00,196.59,196.59,196.5,196.55,1998.0,184.6898,184.6898,184.6053,184.6522,1998.0
2020-10-14 11:00:00,196.39,196.4,196.35,196.4,500.0,184.5019,184.5113,184.4644,184.5113,500.0
2020-10-14 11:05:00,196.43,196.66,196.43,196.65,6252.0,184.5395,184.7556,184.5395,184.7462,6252.0
2020-10-14 11:10:00,196.53,196.56,196.46,196.48,1000.0,184.6335,184.6616,184.5677,184.5865,1000.0
2020-10-14 11:15:00,196.58,196.65,196.46,196.5,4400.0,184.6804,184.7462,184.5677,184.6053,4400.0
2020-10-14 11:20:00,196.41,196.41,196.35,196.35,1403.0,184.5207,184.5207,184.4644,184.4644,1403.0
2020-10-14 11:25:00,196.29,196.4,196.28,196.3,4791.0,184.408,184.5113,184.3986,184.4174,4791.0
2020-10-14 11:30:00,196.22,196.22,196.19,196.2,6081.0,184.3422,184.3422,184.314,184.3234,6081.0
2020-10-14 11:35:00,196.27,196.27,196.22,196.22,1077.0,184.3892,184.3892,184.3422,184.3422,1077.0
2020-10-14 11:40:00,196.19,196.25,196.06,196.25,2743.0,184.314,184.3704,184.1919,184.3704,2743.0
2020-10-14 11:45:00,195.95,195.95,195.56,195.66,3108.0,184.0886,184.0886,183.7222,183.8161,3108.0
2020-10-14 11:50:00,195.66,195.68,195.22,195.22,6210.0,183.8161,183.8349,183.4028,183.4028,6210.0
2020-10-14 11:55:00,195.3,195.41,195.17,195.17,607.0,183.4779,183.5813,183.3558,183.3558,607.0
2020-10-14 12:00:00,195.26,195.45,195.26,195.45,350.0,183.4403,183.6188,183.4403,183.6188,350.0
2020-10-14 12:05:00,195.5,195.64,195.48,195.49,3099.0,183.6658,183.7973,183.647,183.6564,3099.0
2020-10-14 12:10:00,195.28,195.29,195.17,195.17,500.0,183.4591,183.4685,183.3558,183.3558,500.0
2020-10-14 12:15:00,195.18,195.18,194.91,194.91,2000.0,183.3652,183.3652,183.1115,183.1115,2000.0
2020-10-14 12:20:00,194.88,194.88,194.75,194.75,445.0,183.0833,183.0833,182.9612,182.9612,445.0
2020-10-14 12:25:00,194.68,194.9,194.68,194.9,1346.0,182.8954,183.1021,182.8954,183.1021,1346.0
2020-10-14 12:30:00,194.89,195.1,194.89,195.07,856.0,183.0927,183.29,183.0927,183.2618,856.0
2020-10-14 12:35:00,195.06,195.07,194.91,194.92,1268.0,183.2524,183.2618,183.1115,183.1209,1268.0
2020-10-14 12:40:00,195.04,195.15,195.04,195.15,1971.0,183.2336,183.337,183.2336,183.337,1971.0
2020-10-14 12:45:00,195.09,195.15,195.01,195.15,1650.0,183.2806,183.337,183.2055,183.337,1650.0
2020-10-14 12:50:00,195.07,195.07,194.97,194.97,500.0,183.2618,183.2618,183.1679,183.1679,500.0
2020-10-14 12:55:00,194.97,194.97,194.97,194.97,0.0,183.1679,183.1679,183.1679,183.1679,0.0
2020-10-14 13:00:00,195.2,195.28,195.2,195.28,1109.0,183.384,183.4591,183.384,183.4591,1109.0
2020-10-14 13:05:00,195.33,195.33,195.23,195.24,680.0,183.5061,183.5061,183.4121,183.4215,680.0
2020-10-14 13:10:00,195.22,195.24,195.21,195.23,2069.0,183.4028,183.4215,183.3934,183.4121,2069.0
2020-10-14 13:15:00,195.3,195.31,195.24,195.24,1871.0,183.4779,183.4873,183.4215,183.4215,1871.0
2020-10-14 13:20:00,195.28,195.28,195.1,195.1,3438.0,183.4591,183.4591,183.29,183.29,3438.0
2020-10-14 13:25:00,195.09,195.22,194.95,194.97,17233.0,183.2806,183.4028,183.1491,183.1679,17233.0
2020-10-14 13:30:00,195.02,195.04,194.71,194.71,8102.0,183.2149,183.2336,182.9236,182.9236,8102.0
2020-10-14 13:35:00,194.81,194.94,194.81,194.93,2738.0,183.0176,183.1397,183.0176,183.1303,2738.0
2020-10-14 13:40:00,194.91,195.01,194.91,195.01,2526.0,183.1115,183.2055,183.1115,183.2055,2526.0
2020-10-14 13:45:00,195.08,195.2,194.99,195.2,753.0,183.2712,183.384,183.1867,183.384,753.0
2020-10-14 13:50:00,195.17,195.17,195.11,195.14,2378.0,183.3558,183.3558,183.2994,183.3276,2378.0
2020-10-14 13:55:00,195.23,195.25,195.22,195.25,305.0,183.4121,183.4309,183.4028,183.4309,305.0
2020-10-14 14:00:00,195.21,195.22,195.2,195.22,246.0,183.3934,183.4028,183.384,183.4028,246.0
2020-10-14 14:05:00,195.27,195.43,195.27,195.41,7522.0,183.4497,183.6,183.4497,183.5813,7522.0
2020-10-14 14:10:00,195.39,195.54,195.36,195.53,3265.0,183.5625,183.7034,183.5343,183.694,3265.0
2020-10-14 14:15:00,195.48,195.55,195.41,195.42,1349.0,183.647,183.7128,183.5813,183.5906,1349.0
2020-10-14 14:20:00,195.28,195.44,195.28,195.3,913.0,183.4591,183.6094,183.4591,183.4779,913.0
2020-10-14 14:25:00,195.25,195.25,195.06,195.17,3547.0,183.4309,183.4309,183.2524,183.3558,3547.0
2020-10-14 14:30:00,195.19,195.21,195.06,195.06,3064.0,183.3746,183.3934,183.2524,183.2524,3064.0
2020-10-14 14:35:00,194.84,194.9,194.69,194.79,6225.0,183.0458,183.1021,182.9048,182.9988,6225.0
2020-10-14 14:40:00,194.84,194.94,194.79,194.94,6813.0,183.0458,183.1397,182.9988,183.1397,6813.0
2020-10-14 14:45:00,194.87,194.99,194.87,194.99,3912.0,183.0739,183.1867,183.0739,183.1867,3912.0
2020-10-14 14:50:00,195.04,195.09,194.94,195.01,2400.0,183.2336,183.2806,183.1397,183.2055,2400.0
2020-10-14 14:55:00,195.15,195.24,195.14,195.21,1174.0,183.337,183.4215,183.3276,183.3934,1174.0
2020-10-14 15:00:00,195.23,195.37,195.15,195.36,1475.0,183.4121,183.5437,183.337,183.5343,1475.0
2020-10-14 15:05:00,195.45,195.73,195.43,195.6,3673.0,183.6188,183.8819,183.6,183.7598,3673.0
2020-10-14 15:10:00,195.62,195.79,195.62,195.73,1659.0,183.7785,183.9383,183.7785,183.8819,1659.0
2020-10-14 15:15:00,195.78,195.79,195.63,195.65,2492.0,183.9289,183.9383,183.7879,183.8067,2492.0
2020-10-14 15:20:00,195.65,195.75,195.56,195.58,2800.0,183.8067,183.9007,183.7222,183.741,2800.0
2020-10-14 15:25:00,195.53,195.59,195.46,195.51,1433.0,183.694,183.7504,183.6282,183.6752,1433.0
2020-10-14 15:30:00,195.51,195.76,195.45,195.69,5045.0,183.6752,183.9101,183.6188,183.8443,5045.0
2020-10-14 15:35:00,195.7,195.7,195.44,195.46,5624.0,183.8537,183.8537,183.6094,183.6282,5624.0
2020-10-14 15:40:00,195.65,195.65,195.52,195.65,1794.0,183.8067,183.8067,183.6846,183.8067,1794.0
2020-10-14 15:45:00,195.62,195.67,195.33,195.39,5573.0,183.7785,183.8255,183.5061,183.5625,5573.0
2020-10-14 15:50:00,195.44,195.58,195.41,195.42,2408.0,183.6094,183.741,183.5813,183.5906,2408.0
2020-10-14 15:55:00,195.44,195.44,195.04,195.15,7112.0,183.6094,183.6094,183.2336,183.337,7112.0
2020-10-15 09:30:00,192.69,192.98,192.29,192.87,13845.0,181.0259,181.2983,180.6501,181.195,13845.0
2020-10-15 09:35:00,192.98,193.06,192.94,193.01,6100.0,181.2983,181.3735,181.2608,181.3265,6100.0
2020-10-15 09:40:00,192.89,193.15,192.88,193.08,1759.0,181.2138,181.4581,181.2044,181.3923,1759.0
2020-10-15 09:45:00,193.31,193.39,193.29,193.39,5000.0,181.6084,181.6835,181.5896,181.6835,5000.0
2020-10-15 09:50:00,193.38,193.69,193.33,193.66,7500.0,181.6741,181.9654,181.6272,181.9372,7500.0
2020-10-15 09:55:00,193.69,193.7,193.58,193.64,6175.0,181.9654,181.9748,181.862,181.9184,6175.0
2020-10-15 10:00:00,193.75,193.76,193.59,193.67,3965.0,182.0217,182.0311,181.8714,181.9466,3965.0
2020-10-15 10:05:00,193.71,193.78,193.32,193.32,14306.0,181.9842,182.0499,181.6178,181.6178,14306.0
2020-10-15 10:10:00,193.36,193.42,193.26,193.26,1761.0,181.6553,181.7117,181.5614,181.5614,1761.0
2020-10-15 10:15:00,193.3,193.65,193.23,193.52,8364.0,181.599,181.9278,181.5332,181.8057,8364.0
2020-10-15 10:20:00,193.52,193.6,193.42,193.49,10753.0,181.8057,181.8808,181.7117,181.7775,10753.0
2020-10-15 10:25:00,193.52,193.53,193.26,193.26,700.0,181.8057,181.8151,181.5614,181.5614,700.0
2020-10-15 10:30:00,193.29,193.36,192.98,192.99,16150.0,181.5896,181.6553,181.2983,181.3077,16150.0
2020-10-15 10:35:00,193.06,193.06,192.88,192.94,6628.0,181.3735,181.3735,181.2044,181.2608,6628.0
2020-10-15 10:40:00,193.08,193.12,192.84,192.84,5867.0,181.3923,181.4299,181.1668,181.1668,5867.0
2020-10-15 10:45:00,192.87,193.15,192.83,193.03,5786.0,181.195,181.4581,181.1574,181.3453,5786.0
2020-10-15 10:50:00,193.12,193.21,193.03,193.07,3297.0,181.4299,181.5144,181.3453,181.3829,3297.0
2020-10-15 10:55:00,193.02,193.31,192.97,193.31,3646.0,181.3359,181.6084,181.289,181.6084,3646.0
2020-10-15 11:00:00,193.21,193.3,192.96,193.09,9300.0,181.5144,181.599,181.2796,181.4017,9300.0
2020-10-15 11:05:00,193.12,193.7,193.11,193.65,4458.0,181.4299,181.9748,181.4205,181.9278,4458.0
2020-10-15 11:10:00,193.51,193.71,193.51,193.63,5590.0,181.7963,181.9842,181.7963,181.909,5590.0
2020-10-15 11:15:00,193.79,193.96,193.73,193.94,4806.0,182.0593,182.219,182.0029,182.2002,4806.0
2020-10-15 11:20:00,193.93,193.99,193.85,193.98,3166.0,182.1908,182.2472,182.1157,182.2378,3166.0
2020-10-15 11:25:00,193.95,193.95,193.68,193.68,4000.0,182.2096,182.2096,181.956,181.956,4000.0
2020-10-15 11:30:00,193.69,193.86,193.68,193.85,5636.0,181.9654,182.1251,181.956,182.1157,5636.0
2020-10-15 11:35:00,193.83,193.83,193.72,193.82,3535.0,182.0969,182.0969,181.9936,182.0875,3535.0
2020-10-15 11:40:00,193.91,194.03,193.9,193.9,13561.0,182.1721,182.2848,182.1627,182.1627,13561.0
2020-10-15 11:45:00,193.97,194.06,193.86,193.87,5339.0,182.2284,182.313,182.1251,182.1345,5339.0
2020-10-15 11:50:00,193.88,194.2,193.76,194.1,10600.0,182.1439,182.4445,182.0311,182.3506,10600.0
2020-10-15 11:55:00,193.93,193.98,193.81,193.81,1208.0,182.1908,182.2378,182.0781,182.0781,1208.0
2020-10-15 12:00:00,193.93,193.93,193.83,193.89,4500.0,182.1908,182.1908,182.0969,182.1533,4500.0
2020-10-15 12:05:00,193.85,193.94,193.85,193.92,5144.0,182.1157,182.2002,182.1157,182.1814,5144.0
2020-10-15 12:10:00,193.78,193.78,193.66,193.71,8162.0,182.0499,182.0499,181.9372,181.9842,8162.0
2020-10-15 12:15:00,193.71,193.71,193.66,193.68,2500.0,181.9842,181.9842,181.9372,181.956,2500.0
2020-10-15 12:20:00,193.68,193.68,193.57,193.59,3995.0,181.956,181.956,181.8526,181.8714,3995.0
2020-10-15 12:25:00,193.74,193.74,193.59,193.59,1600.0,182.0123,182.0123,181.8714,181.8714,1600.0
2020-10-15 12:30:00,193.6,193.66,193.52,193.52,1800.0,181.8808,181.9372,181.8057,181.8057,1800.0
2020-10-15 12:35:00,193.54,193.61,193.54,193.54,4747.0,181.8244,181.8902,181.8244,181.8244,4747.0
2020-10-15 12:40:00,193.63,193.71,193.63,193.65,1651.0,181.909,181.9842,181.909,181.9278,1651.0
2020-10-15 12:45:00,193.37,193.69,193.37,193.63,8005.0,181.6647,181.9654,181.6647,181.909,8005.0
2020-10-15 12:50:00,193.62,193.9,193.6,193.87,8171.0,181.8996,182.1627,181.8808,182.1345,8171.0
2020-10-15 12:55:00,193.89,193.89,193.89,193.89,465.0,182.1533,182.1533,182.1533,182.1533,465.0
2020-10-15 13:00:00,193.95,193.95,193.86,193.86,3018.0,182.2096,182.2096,182.1251,182.1251,3018.0
2020-10-15 13:05:00,193.96,193.97,193.9,193.9,2585.0,182.219,182.2284,182.1627,182.1627,2585.0
2020-10-15 13:10:00,193.94,194.14,193.94,194.14,3954.0,182.2002,182.3881,182.2002,182.3881,3954.0
2020-10-15 13:15:00,194.07,194.15,194.03,194.03,5456.0,182.3224,182.3975,182.2848,182.2848,5456.0
2020-10-15 13:20:00,194.0,194.13,193.97,193.98,8047.0,182.2566,182.3787,182.2284,182.2378,8047.0
2020-10-15 13:25:00,194.08,194.17,194.03,194.17,3715.0,182.3318,182.4163,182.2848,182.4163,3715.0
2020-10-15 13:30:00,194.03,194.11,194.02,194.1,3540.0,182.2848,182.3599,182.2754,182.3506,3540.0
2020-10-15 13:35:00,194.22,194.24,194.16,194.19,3919.0,182.4633,182.4821,182.4069,182.4351,3919.0
2020-10-15 13:40:00,194.23,194.4,194.19,194.4,4512.0,182.4727,182.6324,182.4351,182.6324,4512.0
2020-10-15 13:45:00,194.39,194.39,194.27,194.27,2900.0,182.623,182.623,182.5103,182.5103,2900.0
2020-10-15 13:50:00,194.23,194.3,194.23,194.28,4033.0,182.4727,182.5384,182.4727,182.5197,4033.0
2020-10-15 13:55:00,194.21,194.3,194.21,194.3,4819.0,182.4539,182.5384,182.4539,182.5384,4819.0
2020-10-15 14:00:00,194.34,194.42,194.33,194.38,3925.0,182.576,182.6512,182.5666,182.6136,3925.0
2020-10-15 14:05:00,194.41,194.54,194.41,194.52,7538.0,182.6418,182.7639,182.6418,182.7451,7538.0
2020-10-15 14:10:00,194.44,194.51,194.41,194.48,3158.0,182.67,182.7357,182.6418,182.7075,3158.0
2020-10-15 14:15:00,194.53,194.55,194.42,194.47,4606.0,182.7545,182.7733,182.6512,182.6982,4606.0
2020-10-15 14:20:00,194.44,194.53,194.37,194.37,4912.0,182.67,182.7545,182.6042,182.6042,4912.0
2020-10-15 14:25:00,194.41,194.54,194.41,194.54,6700.0,182.6418,182.7639,182.6418,182.7639,6700.0
2020-10-15 14:30:00,194.47,194.57,194.46,194.56,6359.0,182.6982,182.7921,182.6888,182.7827,6359.0
2020-10-15 14:35:00,194.52,194.52,194.32,194.32,4419.0,182.7451,182.7451,182.5572,182.5572,4419.0
2020-10-15 14:40:00,194.37,194.38,194.25,194.25,5187.0,182.6042,182.6136,182.4915,182.4915,5187.0
2020-10-15 14:45:00,194.17,194.2,194.14,194.19,4734.0,182.4163,182.4445,182.3881,182.4351,4734.0
2020-10-15 14:50:00,194.27,194.4,194.27,194.32,7329.0,182.5103,182.6324,182.5103,182.5572,7329.0
2020-10-15 14:55:00,194.35,194.47,194.3,194.47,7542.0,182.5854,182.6982,182.5384,182.6982,7542.0
2020-10-15 15:00:00,194.53,194.63,194.5,194.58,4806.0,182.7545,182.8485,182.7263,182.8015,4806.0
2020-10-15 15:05:00,194.61,194.7,194.54,194.64,4868.0,182.8297,182.9142,182.7639,182.8579,4868.0
2020-10-15 15:10:00,194.69,194.69,194.47,194.51,6750.0,182.9048,182.9048,182.6982,182.7357,6750.0
2020-10-15 15:15:00,194.52,194.73,194.51,194.71,4688.0,182.7451,182.9424,182.7357,182.9236,4688.0
2020-10-15 15:20:00,194.83,194.84,194.76,194.77,7124.0,183.0364,183.0458,182.9706,182.98,7124.0
2020-10-15 15:25:00,194.79,194.98,194.79,194.93,7487.0,182.9988,183.1773,182.9988,183.1303,7487.0
2020-10-15 15:30:00,194.97,195.03,194.85,194.97,5536.0,183.1679,183.2243,183.0552,183.1679,5536.0
2020-10-15 15:35:00,194.97,194.98,194.86,194.86,7096.0,183.1679,183.1773,183.0645,183.0645,7096.0
2020-10-15 15:40:00,194.91,195.14,194.9,195.1,16054.0,183.1115,183.3276,183.1021,183.29,16054.0
2020-10-15 15:45:00,194.97,194.97,194.69,194.7,5568.0,183.1679,183.1679,182.9048,182.9142,5568.0
2020-10-15 15:50:00,194.73,194.83,194.72,194.78,8289.0,182.9424,183.0364,182.933,182.9894,8289.0
2020-10-15 15:55:00,194.71,194.86,194.65,194.84,42001.0,182.9236,183.0645,182.8673,183.0458,42001.0
2020-10-16 09:30:00,195.58,195.85,195.57,195.84,9968.0,183.741,183.9946,183.7316,183.9852,9968.0
2020-10-16 09:35:00,195.56,195.56,195.56,195.56,120.0,183.7222,183.7222,183.7222,183.7222,120.0
2020-10-16 09:40:00,195.54,195.7,195.54,195.7,650.0,183.7034,183.8537,183.7034,183.8537,650.0
2020-10-16 09:45:00,195.66,195.72,195.51,195.62,5514.0,183.8161,183.8725,183.6752,183.7785,5514.0
2020-10-16 09:50:00,195.61,195.61,195.33,195.35,1300.0,183.7691,183.7691,183.5061,183.5249,1300.0
2020-10-16 09:55:00,195.76,195.76,195.76,195.76,100.0,183.9101,183.9101,183.9101,183.9101,100.0
2020-10-16 10:00:00,195.88,196.11,195.83,196.02,1352.0,184.0228,184.2389,183.9758,184.1543,1352.0
2020-10-16 10:05:00,195.98,196.02,195.96,196.02,3595.0,184.1167,184.1543,184.098,184.1543,3595.0
2020-10-16 10:10:00,196.0,196.0,195.92,195.94,911.0,184.1355,184.1355,184.0604,184.0792,911.0
2020-10-16 10:15:00,195.98,196.33,195.98,196.28,2431.0,184.1167,184.4456,184.1167,184.3986,2431.0
2020-10-16 10:20:00,196.39,196.39,196.39,196.39,126.0,184.5019,184.5019,184.5019,184.5019,126.0
2020-10-16 10:25:00,196.45,196.56,196.45,196.48,1126.0,184.5583,184.6616,184.5583,184.5865,1126.0
2020-10-16 10:30:00,196.59,196.59,196.49,196.53,1000.0,184.6898,184.6898,184.5959,184.6335,1000.0
2020-10-16 10:35:00,196.47,196.51,196.46,196.46,3208.0,184.5771,184.6147,184.5677,184.5677,3208.0
2020-10-16 10:40:00,196.37,196.38,196.37,196.37,380.0,184.4831,184.4925,184.4831,184.4831,380.0
2020-10-16 10:45:00,196.36,196.36,196.2,196.2,1532.0,184.4737,184.4737,184.3234,184.3234,1532.0
2020-10-16 10:50:00,196.12,196.14,196.11,196.14,500.0,184.2483,184.2671,184.2389,184.2671,500.0
2020-10-16 10:55:00,196.2,196.2,196.2,196.2,560.0,184.3234,184.3234,184.3234,184.3234,560.0
2020-10-16 11:00:00,196.12,196.12,196.11,196.12,173.0,184.2483,184.2483,184.2389,184.2483,173.0
2020-10-16 11:05:00,196.03,196.03,195.93,195.93,1256.0,184.1637,184.1637,184.0698,184.0698,1256.0
2020-10-16 11:10:00,195.94,195.98,195.69,195.87,52480.0,184.0792,184.1167,183.8443,184.0134,52480.0
2020-10-16 11:15:00,195.92,195.92,195.77,195.77,380.0,184.0604,184.0604,183.9195,183.9195,380.0
2020-10-16 11:20:00,195.78,195.78,195.41,195.52,10588.0,183.9289,183.9289,183.5813,183.6846,10588.0
2020-10-16 11:25:00,195.41,195.75,195.37,195.71,128539.0,183.5813,183.9007,183.5437,183.8631,128539.0
2020-10-16 11:30:00,195.76,195.76,195.61,195.61,851.0,183.9101,183.9101,183.7691,183.7691,851.0
2020-10-16 11:35:00,195.76,195.77,195.75,195.77,1280.0,183.9101,183.9195,183.9007,183.9195,1280.0
2020-10-16 11:40:00,195.76,195.83,195.75,195.75,720.0,183.9101,183.9758,183.9007,183.9007,720.0
2020-10-16 11:45:00,195.72,195.8,195.72,195.75,440.0,183.8725,183.9476,183.8725,183.9007,440.0
2020-10-16 11:50:00,195.89,195.9,195.89,195.89,520.0,184.0322,184.0416,184.0322,184.0322,520.0
2020-10-16 11:55:00,195.91,195.91,195.91,195.91,100.0,184.051,184.051,184.051,184.051,100.0
2020-10-16 12:00:00,195.91,195.91,195.91,195.91,100.0,184.051,184.051,184.051,184.051,100.0
2020-10-16 12:05:00,195.8,195.8,195.48,195.64,9180.0,183.9476,183.9476,183.647,183.7973,9180.0
2020-10-16 12:10:00,195.61,195.61,195.53,195.59,1481.0,183.7691,183.7691,183.694,183.7504,1481.0
2020-10-16 12:15:00,195.68,195.7,195.65,195.65,1067.0,183.8349,183.8537,183.8067,183.8067,1067.0
2020-10-16 12:20:00,195.65,195.65,195.59,195.6,1682.0,183.8067,183.8067,183.7504,183.7598,1682.0
2020-10-16 12:25:00,195.64,195.76,195.64,195.73,91252.0,183.7973,183.9101,183.7973,183.8819,91252.0
2020-10-16 12:30:00,195.73,195.75,195.47,195.47,3139.0,183.8819,183.9007,183.6376,183.6376,3139.0
2020-10-16 12:35:00,195.49,195.49,195.43,195.49,3771.0,183.6564,183.6564,183.6,183.6564,3771.0
2020-10-16 12:40:00,195.49,195.49,195.29,195.39,1065.0,183.6564,183.6564,183.4685,183.5625,1065.0
2020-10-16 12:45:00,195.44,195.46,195.38,195.38,1400.0,183.6094,183.6282,183.5531,183.5531,1400.0
2020-10-16 12:50:00,195.33,195.4,195.3,195.4,2028.0,183.5061,183.5719,183.4779,183.5719,2028.0
2020-10-16 12:55:00,195.58,195.58,195.53,195.53,2089.0,183.741,183.741,183.694,183.694,2089.0
2020-10-16 13:00:00,195.68,195.68,195.6,195.6,833.0,183.8349,183.8349,183.7598,183.7598,833.0
2020-10-16 13:05:00,195.58,195.64,195.58,195.64,333.0,183.741,183.7973,183.741,183.7973,333.0
2020-10-16 13:10:00,195.72,195.72,195.7,195.71,459.0,183.8725,183.8725,183.8537,183.8631,459.0
2020-10-16 13:15:00,195.84,195.84,195.83,195.84,216.0,183.9852,183.9852,183.9758,183.9852,216.0
2020-10-16 13:20:00,195.84,195.85,195.82,195.82,473.0,183.9852,183.9946,183.9664,183.9664,473.0
2020-10-16 13:25:00,195.8,195.8,195.78,195.8,760.0,183.9476,183.9476,183.9289,183.9476,760.0
2020-10-16 13:30:00,195.75,195.8,195.74,195.8,1709.0,183.9007,183.9476,183.8913,183.9476,1709.0
2020-10-16 13:35:00,195.76,195.85,195.74,195.84,1404.0,183.9101,183.9946,183.8913,183.9852,1404.0
2020-10-16 13:40:00,195.82,195.82,195.79,195.81,2283.0,183.9664,183.9664,183.9383,183.957,2283.0
2020-10-16 13:45:00,195.73,195.89,195.73,195.89,8611.0,183.8819,184.0322,183.8819,184.0322,8611.0
2020-10-16 13:50:00,195.87,195.91,195.87,195.9,5641.0,184.0134,184.051,184.0134,184.0416,5641.0
2020-10-16 13:55:00,195.88,195.88,195.76,195.79,21871.0,184.0228,184.0228,183.9101,183.9383,21871.0
2020-10-16 14:00:00,195.85,195.88,195.84,195.88,2029.0,183.9946,184.0228,183.9852,184.0228,2029.0
2020-10-16 14:05:00,195.68,195.78,195.68,195.76,820.0,183.8349,183.9289,183.8349,183.9101,820.0
2020-10-16 14:10:00,195.92,196.0,195.91,195.96,4269.0,184.0604,184.1355,184.051,184.098,4269.0
2020-10-16 14:15:00,195.95,195.99,195.94,195.95,3469.0,184.0886,184.1261,184.0792,184.0886,3469.0
2020-10-16 14:20:00,195.96,195.96,195.95,195.96,181.0,184.098,184.098,184.0886,184.098,181.0
2020-10-16 14:25:00,195.9,195.96,195.9,195.91,2415.0,184.0416,184.098,184.0416,184.051,2415.0
2020-10-16 14:30:00,195.96,195.98,195.94,195.98,1662.0,184.098,184.1167,184.0792,184.1167,1662.0
2020-10-16 14:35:00,196.01,196.05,196.0,196.03,1708.0,184.1449,184.1825,184.1355,184.1637,1708.0
2020-10-16 14:40:00,196.05,196.05,195.94,195.97,1665.0,184.1825,184.1825,184.0792,184.1074,1665.0
2020-10-16 14:45:00,195.86,195.9,195.86,195.86,300.0,184.004,184.0416,184.004,184.004,300.0
2020-10-16 14:50:00,195.92,196.11,195.92,196.11,435.0,184.0604,184.2389,184.0604,184.2389,435.0
2020-10-16 14:55:00,196.14,196.17,196.12,196.17,1293.0,184.2671,184.2952,184.2483,184.2952,1293.0
2020-10-16 15:00:00,196.12,196.12,195.86,195.86,3660.0,184.2483,184.2483,184.004,184.004,3660.0
2020-10-16 15:05:00,195.83,195.86,195.83,195.83,767.0,183.9758,184.004,183.9758,183.9758,767.0
2020-10-16 15:10:00,195.76,195.77,195.56,195.56,1660.0,183.9101,183.9195,183.7222,183.7222,1660.0
2020-10-16 15:15:00,195.54,195.63,195.54,195.6,2100.0,183.7034,183.7879,183.7034,183.7598,2100.0
2020-10-16 15:20:00,195.57,195.6,195.49,195.49,3603.0,183.7316,183.7598,183.6564,183.6564,3603.0
2020-10-16 15:25:00,195.55,195.61,195.48,195.52,6001.0,183.7128,183.7691,183.647,183.6846,6001.0
2020-10-16 15:30:00,195.54,195.55,195.33,195.34,3174.0,183.7034,183.7128,183.5061,183.5155,3174.0
2020-10-16 15:35:00,195.36,195.48,195.36,195.43,634.0,183.5343,183.647,183.5343,183.6,634.0
2020-10-16 15:40:00,195.18,195.28,195.14,195.27,2157.0,183.3652,183.4591,183.3276,183.4497,2157.0
2020-10-16 15:45:00,195.23,195.34,195.2,195.23,4048.0,183.4121,183.5155,183.384,183.4121,4048.0
2020-10-16 15:50:00,195.15,195.16,194.92,194.92,2925.0,183.337,183.3464,183.1209,183.1209,2925.0
2020-10-16 15:55:00,194.91,194.95,194.62,194.63,9214.0,183.1115,183.1491,182.8391,182.8485,9214.0
2020-10-19 09:30:00,195.34,195.86,195.34,195.58,5998.0,183.5155,184.004,183.5155,183.741,5998.0
2020-10-19 09:35:00,195.75,195.78,195.75,195.78,1018.0,183.9007,183.9289,183.9007,183.9289,1018.0
2020-10-19 09:40:00,195.85,195.88,195.74,195.85,6845.0,183.9946,184.0228,183.8913,183.9946,6845.0
2020-10-19 09:45:00,195.67,195.86,195.66,195.86,1189.0,183.8255,184.004,183.8161,184.004,1189.0
2020-10-19 09:50:00,195.82,195.83,195.68,195.68,714.0,183.9664,183.9758,183.8349,183.8349,714.0
2020-10-19 09:55:00,195.41,195.41,195.4,195.41,2200.0,183.5813,183.5813,183.5719,183.5813,2200.0
2020-10-19 10:00:00,195.4,195.4,195.21,195.35,11782.0,183.5719,183.5719,183.3934,183.5249,11782.0
2020-10-19 10:05:00,195.27,195.27,194.92,194.95,8090.0,183.4497,183.4497,183.1209,183.1491,8090.0
2020-10-19 10:10:00,194.58,194.8,194.53,194.77,2301.0,182.8015,183.0082,182.7545,182.98,2301.0
2020-10-19 10:15:00,194.76,195.15,194.76,195.1,4185.0,182.9706,183.337,182.9706,183.29,4185.0
2020-10-19 10:20:00,195.08,195.15,195.07,195.07,2657.0,183.2712,183.337,183.2618,183.2618,2657.0
2020-10-19 10:25:00,195.22,195.22,195.21,195.22,1000.0,183.4028,183.4028,183.3934,183.4028,1000.0
2020-10-19 10:30:00,195.24,195.29,195.17,195.17,4549.0,183.4215,183.4685,183.3558,183.3558,4549.0
2020-10-19 10:35:00,195.05,195.06,194.59,194.66,4344.0,183.243,183.2524,182.8109,182.8767,4344.0
2020-10-19 10:40:00,194.8,194.9,194.56,194.56,865.0,183.0082,183.1021,182.7827,182.7827,865.0
2020-10-19 10:45:00,194.32,194.7,194.32,194.57,7767.0,182.5572,182.9142,182.5572,182.7921,7767.0
2020-10-19 10:50:00,194.42,194.58,194.42,194.5,13777.0,182.6512,182.8015,182.6512,182.7263,13777.0
2020-10-19 10:55:00,194.61,194.69,194.6,194.69,1045.0,182.8297,182.9048,182.8203,182.9048,1045.0
2020-10-19 11:00:00,194.62,194.84,194.62,194.84,3147.0,182.8391,183.0458,182.8391,183.0458,3147.0
2020-10-19 11:05:00,194.71,194.75,194.67,194.75,872.0,182.9236,182.9612,182.886,182.9612,872.0
2020-10-19 11:10:00,194.74,194.74,194.65,194.65,213.0,182.9518,182.9518,182.8673,182.8673,213.0
2020-10-19 11:15:00,194.53,194.83,194.52,194.58,4800.0,182.7545,183.0364,182.7451,182.8015,4800.0
2020-10-19 11:20:00,194.35,194.35,193.97,193.98,1420.0,182.5854,182.5854,182.2284,182.2378,1420.0
2020-10-19 11:25:00,193.98,194.19,193.98,194.19,1456.0,182.2378,182.4351,182.2378,182.4351,1456.0
2020-10-19 11:30:00,194.31,194.31,194.31,194.31,100.0,182.5478,182.5478,182.5478,182.5478,100.0
2020-10-19 11:35:00,194.27,194.51,194.27,194.42,2351.0,182.5103,182.7357,182.5103,182.6512,2351.0
2020-10-19 11:40:00,194.55,194.62,194.42,194.42,1449.0,182.7733,182.8391,182.6512,182.6512,1449.0
2020-10-19 11:45:00,194.35,194.47,194.35,194.37,13095.0,182.5854,182.6982,182.5854,182.6042,13095.0
2020-10-19 11:50:00,194.31,194.4,194.25,194.26,12159.0,182.5478,182.6324,182.4915,182.5009,12159.0
2020-10-19 11:55:00,194.23,194.34,194.18,194.28,5327.0,182.4727,182.576,182.4257,182.5197,5327.0
2020-10-19 12:00:00,194.26,194.26,194.19,194.2,1700.0,182.5009,182.5009,182.4351,182.4445,1700.0
2020-10-19 12:05:00,194.29,194.34,194.04,194.31,3147.0,182.529,182.576,182.2942,182.5478,3147.0
2020-10-19 12:10:00,194.36,194.37,194.08,194.11,21900.0,182.5948,182.6042,182.3318,182.3599,21900.0
2020-10-19 12:15:00,194.15,194.2,194.07,194.13,2061.0,182.3975,182.4445,182.3224,182.3787,2061.0
2020-10-19 12:20:00,194.15,194.15,193.93,194.0,3280.0,182.3975,182.3975,182.1908,182.2566,3280.0
2020-10-19 12:25:00,194.05,194.14,194.05,194.09,598.0,182.3036,182.3881,182.3036,182.3412,598.0
2020-10-19 12:30:00,194.05,194.2,194.04,194.18,1712.0,182.3036,182.4445,182.2942,182.4257,1712.0
2020-10-19 12:35:00,194.13,194.26,194.13,194.2,556.0,182.3787,182.5009,182.3787,182.4445,556.0
2020-10-19 12:40:00,194.21,194.32,194.2,194.31,1240.0,182.4539,182.5572,182.4445,182.5478,1240.0
2020-10-19 12:45:00,194.23,194.35,194.23,194.29,3827.0,182.4727,182.5854,182.4727,182.529,3827.0
2020-10-19 12:50:00,194.32,194.32,194.14,194.22,3426.0,182.5572,182.5572,182.3881,182.4633,3426.0
2020-10-19 12:55:00,194.18,194.33,194.17,194.23,1630.0,182.4257,182.5666,182.4163,182.4727,1630.0
2020-10-19 13:00:00,194.31,194.31,194.3,194.31,124.0,182.5478,182.5478,182.5384,182.5478,124.0
2020-10-19 13:05:00,193.98,194.03,193.98,194.03,203.0,182.2378,182.2848,182.2378,182.2848,203.0
2020-10-19 13:10:00,194.13,194.17,194.13,194.17,200.0,182.3787,182.4163,182.3787,182.4163,200.0
2020-10-19 13:15:00,194.17,194.17,194.14,194.14,223.0,182.4163,182.4163,182.3881,182.3881,223.0
2020-10-19 13:20:00,194.21,194.27,194.04,194.04,2521.0,182.4539,182.5103,182.2942,182.2942,2521.0
2020-10-19 13:25:00,194.1,194.1,194.0,194.01,1637.0,182.3506,182.3506,182.2566,182.266,1637.0
2020-10-19 13:30:00,194.08,194.08,193.76,193.76,800.0,182.3318,182.3318,182.0311,182.0311,800.0
2020-10-19 13:35:00,193.78,193.89,193.77,193.77,1268.0,182.0499,182.1533,182.0405,182.0405,1268.0
2020-10-19 13:40:00,193.8,193.8,193.71,193.71,408.0,182.0687,182.0687,181.9842,181.9842,408.0
2020-10-19 13:45:00,193.65,193.65,193.36,193.36,1695.0,181.9278,181.9278,181.6553,181.6553,1695.0
2020-10-19 13:50:00,193.45,193.45,193.32,193.35,2077.0,181.7399,181.7399,181.6178,181.646,2077.0
2020-10-19 13:55:00,193.42,193.46,193.42,193.45,500.0,181.7117,181.7493,181.7117,181.7399,500.0
2020-10-19 14:00:00,193.45,193.45,193.19,193.2,7200.0,181.7399,181.7399,181.4956,181.505,7200.0
2020-10-19 14:05:00,193.22,193.34,193.2,193.29,1750.0,181.5238,181.6366,181.505,181.5896,1750.0
2020-10-19 14:10:00,193.4,193.47,193.38,193.46,1245.0,181.6929,181.7587,181.6741,181.7493,1245.0
2020-10-19 14:15:00,193.55,193.66,193.54,193.55,4471.0,181.8338,181.9372,181.8244,181.8338,4471.0
2020-10-19 14:20:00,193.54,193.54,193.54,193.54,100.0,181.8244,181.8244,181.8244,181.8244,100.0
2020-10-19 14:25:00,193.57,193.62,193.53,193.62,1180.0,181.8526,181.8996,181.8151,181.8996,1180.0
2020-10-19 14:30:00,193.47,193.47,192.95,192.95,1405.0,181.7587,181.7587,181.2702,181.2702,1405.0
2020-10-19 14:35:00,192.94,192.94,192.73,192.73,1551.0,181.2608,181.2608,181.0635,181.0635,1551.0
2020-10-19 14:40:00,192.77,192.84,192.64,192.64,2315.0,181.1011,181.1668,180.9789,180.9789,2315.0
2020-10-19 14:45:00,192.44,192.48,192.36,192.36,697.0,180.791,180.8286,180.7159,180.7159,697.0
2020-10-19 14:50:00,192.21,192.33,192.14,192.3,3850.0,180.575,180.6877,180.5092,180.6595,3850.0
2020-10-19 14:55:00,192.31,192.52,191.96,192.04,7973.0,180.6689,180.8662,180.3401,180.4152,7973.0
2020-10-19 15:00:00,191.99,192.01,191.49,191.8,3014.0,180.3683,180.3871,179.8985,180.1898,3014.0
2020-10-19 15:05:00,191.77,191.77,191.59,191.68,3078.0,180.1616,180.1616,179.9925,180.077,3078.0
2020-10-19 15:10:00,191.82,192.2,191.7,192.09,6325.0,180.2086,180.5656,180.0958,180.4622,6325.0
2020-10-19 15:15:00,192.02,192.02,191.66,191.75,2369.0,180.3965,180.3965,180.0583,180.1428,2369.0
2020-10-19 15:20:00,191.67,191.75,191.48,191.48,2876.0,180.0676,180.1428,179.8891,179.8891,2876.0
2020-10-19 15:25:00,191.55,191.85,191.49,191.82,3618.0,179.9549,180.2367,179.8985,180.2086,3618.0
2020-10-19 15:30:00,191.82,192.1,191.77,192.01,9561.0,180.2086,180.4716,180.1616,180.3871,9561.0
2020-10-19 15:35:00,192.08,192.25,192.03,192.25,11004.0,180.4528,180.6125,180.4059,180.6125,11004.0
2020-10-19 15:40:00,192.25,192.25,191.93,191.95,1971.0,180.6125,180.6125,180.3119,180.3307,1971.0
2020-10-19 15:45:00,192.04,192.04,191.88,192.0,1100.0,180.4152,180.4152,180.2649,180.3777,1100.0
2020-10-19 15:50:00,191.82,191.82,191.47,191.47,840.0,180.2086,180.2086,179.8798,179.8798,840.0
2020-10-19 15:55:00,191.47,191.88,191.42,191.85,15222.0,179.8798,180.2649,179.8328,180.2367,15222.0
2020-10-20 09:30:00,192.81,193.04,192.81,192.95,7901.0,181.1386,181.3547,181.1386,181.2702,7901.0
2020-10-20 09:35:00,192.91,192.91,192.52,192.76,1450.0,181.2326,181.2326,180.8662,181.0917,1450.0
2020-10-20 09:40:00,192.96,192.97,192.95,192.97,790.0,181.2796,181.289,181.2702,181.289,790.0
2020-10-20 09:45:00,193.05,193.07,192.97,192.97,911.0,181.3641,181.3829,181.289,181.289,911.0
2020-10-20 09:50:00,192.98,192.98,192.71,192.94,3843.0,181.2983,181.2983,181.0447,181.2608,3843.0
2020-10-20 09:55:00,192.98,193.37,192.98,193.37,339.0,181.2983,181.6647,181.2983,181.6647,339.0
2020-10-20 10:00:00,193.36,193.37,193.22,193.23,770.0,181.6553,181.6647,181.5238,181.5332,770.0
2020-10-20 10:05:00,193.44,193.48,193.41,193.41,898.0,181.7305,181.7681,181.7023,181.7023,898.0
2020-10-20 10:10:00,193.56,193.56,193.4,193.4,950.0,181.8432,181.8432,181.6929,181.6929,950.0
2020-10-20 10:15:00,193.37,193.47,193.31,193.31,2246.0,181.6647,181.7587,181.6084,181.6084,2246.0
2020-10-20 10:20:00,193.31,193.31,193.07,193.14,600.0,181.6084,181.6084,181.3829,181.4487,600.0
2020-10-20 10:25:00,193.14,193.14,193.14,193.14,0.0,181.4487,181.4487,181.4487,181.4487,0.0
2020-10-20 10:30:00,193.11,193.2,193.08,193.08,412.0,181.4205,181.505,181.3923,181.3923,412.0
2020-10-20 10:35:00,193.17,193.17,193.09,193.13,1870.0,181.4768,181.4768,181.4017,181.4393,1870.0
2020-10-20 10:40:00,193.15,193.18,193.05,193.05,1404.0,181.4581,181.4862,181.3641,181.3641,1404.0
2020-10-20 10:45:00,193.17,193.17,192.84,192.96,2261.0,181.4768,181.4768,181.1668,181.2796,2261.0
2020-10-20 10:50:00,193.0,193.15,193.0,193.02,936.0,181.3171,181.4581,181.3171,181.3359,936.0
2020-10-20 10:55:00,193.03,193.03,192.7,192.71,3538.0,181.3453,181.3453,181.0353,181.0447,3538.0
2020-10-20 11:00:00,192.63,192.64,192.24,192.3,2043.0,180.9695,180.9789,180.6031,180.6595,2043.0
2020-10-20 11:05:00,192.26,192.44,192.26,192.44,700.0,180.6219,180.791,180.6219,180.791,700.0
2020-10-20 11:10:00,192.57,192.63,192.57,192.58,746.0,180.9132,180.9695,180.9132,180.9226,746.0
2020-10-20 11:15:00,192.64,192.69,192.64,192.69,1099.0,180.9789,181.0259,180.9789,181.0259,1099.0
2020-10-20 11:20:00,192.7,192.87,192.7,192.87,536.0,181.0353,181.195,181.0353,181.195,536.0
2020-10-20 11:25:00,192.87,192.91,192.75,192.75,1953.0,181.195,181.2326,181.0823,181.0823,1953.0
2020-10-20 11:30:00,192.73,192.78,192.66,192.67,1484.0,181.0635,181.1105,180.9977,181.0071,1484.0
2020-10-20 11:35:00,192.6,192.7,192.6,192.69,1679.0,180.9414,181.0353,180.9414,181.0259,1679.0
2020-10-20 11:40:00,192.55,192.55,192.55,192.55,100.0,180.8944,180.8944,180.8944,180.8944,100.0
2020-10-20 11:45:00,192.8,192.91,192.8,192.86,2043.0,181.1292,181.2326,181.1292,181.1856,2043.0
2020-10-20 11:50:00,192.89,192.93,192.89,192.92,2408.0,181.2138,181.2514,181.2138,181.242,2408.0
2020-10-20 11:55:00,192.94,193.04,192.93,193.04,689.0,181.2608,181.3547,181.2514,181.3547,689.0
2020-10-20 12:00:00,192.99,193.17,192.99,193.17,428.0,181.3077,181.4768,181.3077,181.4768,428.0
2020-10-20 12:05:00,193.2,193.2,193.12,193.12,548.0,181.505,181.505,181.4299,181.4299,548.0
2020-10-20 12:10:00,193.05,193.16,193.05,193.08,1695.0,181.3641,181.4675,181.3641,181.3923,1695.0
2020-10-20 12:15:00,193.12,193.15,193.09,193.09,767.0,181.4299,181.4581,181.4017,181.4017,767.0
2020-10-20 12:20:00,193.09,193.09,193.05,193.05,200.0,181.4017,181.4017,181.3641,181.3641,200.0
2020-10-20 12:25:00,193.11,193.11,193.0,193.02,4269.0,181.4205,181.4205,181.3171,181.3359,4269.0
2020-10-20 12:30:00,192.96,193.66,192.96,193.66,9100.0,181.2796,181.9372,181.2796,181.9372,9100.0
2020-10-20 12:35:00,193.65,193.65,193.39,193.48,3351.0,181.9278,181.9278,181.6835,181.7681,3351.0
2020-10-20 12:40:00,193.59,193.59,193.54,193.59,345.0,181.8714,181.8714,181.8244,181.8714,345.0
2020-10-20 12:45:00,193.69,193.69,193.53,193.53,300.0,181.9654,181.9654,181.8151,181.8151,300.0
2020-10-20 12:50:00,193.43,193.44,193.31,193.34,1117.0,181.7211,181.7305,181.6084,181.6366,1117.0
2020-10-20 12:55:00,193.31,193.39,193.28,193.39,686.0,181.6084,181.6835,181.5802,181.6835,686.0
2020-10-20 13:00:00,193.46,193.61,193.46,193.61,894.0,181.7493,181.8902,181.7493,181.8902,894.0
2020-10-20 13:05:00,193.55,193.69,193.55,193.56,1425.0,181.8338,181.9654,181.8338,181.8432,1425.0
2020-10-20 13:10:00,193.54,193.85,193.54,193.84,210.0,181.8244,182.1157,181.8244,182.1063,210.0
2020-10-20 13:15:00,193.91,193.94,193.87,193.91,3823.0,182.1721,182.2002,182.1345,182.1721,3823.0
2020-10-20 13:20:00,193.88,194.12,193.86,194.12,4465.0,182.1439,182.3693,182.1251,182.3693,4465.0
2020-10-20 13:25:00,194.14,194.19,194.14,194.18,3980.0,182.3881,182.4351,182.3881,182.4257,3980.0
2020-10-20 13:30:00,194.19,194.19,194.15,194.15,300.0,182.4351,182.4351,182.3975,182.3975,300.0
2020-10-20 13:35:00,194.3,194.35,194.26,194.3,3100.0,182.5384,182.5854,182.5009,182.5384,3100.0
2020-10-20 13:40:00,194.33,194.33,194.27,194.27,525.0,182.5666,182.5666,182.5103,182.5103,525.0
2020-10-20 13:45:00,194.21,194.37,194.21,194.31,8947.0,182.4539,182.6042,182.4539,182.5478,8947.0
2020-10-20 13:50:00,194.22,194.22,194.17,194.17,200.0,182.4633,182.4633,182.4163,182.4163,200.0
2020-10-20 13:55:00,194.08,194.08,193.7,193.7,849.0,182.3318,182.3318,181.9748,181.9748,849.0
2020-10-20 14:00:00,193.87,193.9,193.86,193.88,11752.0,182.1345,182.1627,182.1251,182.1439,11752.0
2020-10-20 14:05:00,193.91,193.91,193.64,193.78,2218.0,182.1721,182.1721,181.9184,182.0499,2218.0
2020-10-20 14:10:00,193.8,193.98,193.79,193.98,1503.0,182.0687,182.2378,182.0593,182.2378,1503.0
2020-10-20 14:15:00,194.13,194.13,194.01,194.03,1777.0,182.3787,182.3787,182.266,182.2848,1777.0
2020-10-20 14:20:00,194.07,194.07,193.83,193.88,856.0,182.3224,182.3224,182.0969,182.1439,856.0
2020-10-20 14:25:00,193.89,193.96,193.69,193.69,335.0,182.1533,182.219,181.9654,181.9654,335.0
2020-10-20 14:30:00,193.74,193.89,193.71,193.85,2304.0,182.0123,182.1533,181.9842,182.1157,2304.0
2020-10-20 14:35:00,193.74,193.74,193.69,193.71,1446.0,182.0123,182.0123,181.9654,181.9842,1446.0
2020-10-20 14:40:00,193.69,193.88,193.67,193.76,1595.0,181.9654,182.1439,181.9466,182.0311,1595.0
2020-10-20 14:45:00,193.79,193.79,193.46,193.54,1261.0,182.0593,182.0593,181.7493,181.8244,1261.0
2020-10-20 14:50:00,193.35,193.45,193.35,193.41,600.0,181.646,181.7399,181.646,181.7023,600.0
2020-10-20 14:55:00,193.44,193.52,193.38,193.44,1894.0,181.7305,181.8057,181.6741,181.7305,1894.0
2020-10-20 15:00:00,193.46,193.67,193.46,193.61,5236.0,181.7493,181.9466,181.7493,181.8902,5236.0
2020-10-20 15:05:00,193.44,193.44,192.73,192.75,4594.0,181.7305,181.7305,181.0635,181.0823,4594.0
2020-10-20 15:10:00,192.61,192.64,192.31,192.56,16463.0,180.9507,180.9789,180.6689,180.9038,16463.0
2020-10-20 15:15:00,192.46,192.74,192.19,192.66,10329.0,180.8098,181.0729,180.5562,180.9977,10329.0
2020-10-20 15:20:00,192.64,192.74,192.46,192.74,2111.0,180.9789,181.0729,180.8098,181.0729,2111.0
2020-10-20 15:25:00,192.7,192.98,192.7,192.97,7469.0,181.0353,181.2983,181.0353,181.289,7469.0
2020-10-20 15:30:00,192.91,192.91,192.63,192.77,2000.0,181.2326,181.2326,180.9695,181.1011,2000.0
2020-10-20 15:35:00,192.74,192.74,192.46,192.56,1736.0,181.0729,181.0729,180.8098,180.9038,1736.0
2020-10-20 15:40:00,192.69,193.23,192.69,193.23,10525.0,181.0259,181.5332,181.0259,181.5332,10525.0
2020-10-20 15:45:00,193.15,193.15,192.83,192.83,2537.0,181.4581,181.4581,181.1574,181.1574,2537.0
2020-10-20 15:50:00,192.75,193.0,192.61,192.91,4281.0,181.0823,181.3171,180.9507,181.2326,4281.0
2020-10-20 15:55:00,192.65,192.74,192.45,192.45,4829.0,180.9883,181.0729,180.8004,180.8004,4829.0
2020-10-21 09:30:00,192.55,192.67,192.44,192.66,8231.0,180.8944,181.0071,180.791,180.9977,8231.0
2020-10-21 09:35:00,192.61,192.85,192.61,192.85,13122.0,180.9507,181.1762,180.9507,181.1762,13122.0
2020-10-21 09:40:00,193.06,193.07,193.06,193.06,500.0,181.3735,181.3829,181.3735,181.3735,500.0
2020-10-21 09:45:00,193.39,193.52,193.31,193.38,3825.0,181.6835,181.8057,181.6084,181.6741,3825.0
2020-10-21 09:50:00,193.42,193.5,193.31,193.48,24035.0,181.7117,181.7869,181.6084,181.7681,24035.0
2020-10-21 09:55:00,193.44,193.6,193.44,193.6,1200.0,181.7305,181.8808,181.7305,181.8808,1200.0
2020-10-21 10:00:00,193.55,193.55,193.45,193.49,5846.0,181.8338,181.8338,181.7399,181.7775,5846.0
2020-10-21 10:05:00,193.55,193.65,193.49,193.56,7457.0,181.8338,181.9278,181.7775,181.8432,7457.0
2020-10-21 10:10:00,193.61,193.61,193.52,193.53,10566.0,181.8902,181.8902,181.8057,181.8151,10566.0
2020-10-21 10:15:00,193.61,193.62,193.5,193.61,2259.0,181.8902,181.8996,181.7869,181.8902,2259.0
2020-10-21 10:20:00,193.64,193.64,193.5,193.52,1910.0,181.9184,181.9184,181.7869,181.8057,1910.0
2020-10-21 10:25:00,193.4,193.45,193.34,193.39,2732.0,181.6929,181.7399,181.6366,181.6835,2732.0
2020-10-21 10:30:00,193.4,193.42,193.26,193.33,13073.0,181.6929,181.7117,181.5614,181.6272,13073.0
2020-10-21 10:35:00,193.32,193.34,193.21,193.21,2737.0,181.6178,181.6366,181.5144,181.5144,2737.0
2020-10-21 10:40:00,193.41,193.41,193.35,193.41,1200.0,181.7023,181.7023,181.646,181.7023,1200.0
2020-10-21 10:45:00,193.41,193.41,193.1,193.1,5433.0,181.7023,181.7023,181.4111,181.4111,5433.0
2020-10-21 10:50:00,193.02,193.03,192.92,192.92,1708.0,181.3359,181.3453,181.242,181.242,1708.0
2020-10-21 10:55:00,192.95,192.97,192.76,192.76,2550.0,181.2702,181.289,181.0917,181.0917,2550.0
2020-10-21 11:00:00,192.83,192.83,192.63,192.63,1795.0,181.1574,181.1574,180.9695,180.9695,1795.0
2020-10-21 11:05:00,192.65,192.65,192.5,192.5,1890.0,180.9883,180.9883,180.8474,180.8474,1890.0
2020-10-21 11:10:00,192.49,192.49,192.3,192.31,5707.0,180.838,180.838,180.6595,180.6689,5707.0
2020-10-21 11:15:00,191.91,192.03,191.91,192.01,1176.0,180.2931,180.4059,180.2931,180.3871,1176.0
2020-10-21 11:20:00,191.86,191.98,191.86,191.95,1763.0,180.2461,180.3589,180.2461,180.3307,1763.0
2020-10-21 11:25:00,191.95,191.95,191.95,191.95,0.0,180.3307,180.3307,180.3307,180.3307,0.0
2020-10-21 11:30:00,192.46,192.46,192.35,192.35,1812.0,180.8098,180.8098,180.7065,180.7065,1812.0
2020-10-21 11:35:00,192.49,192.7,192.49,192.7,741.0,180.838,181.0353,180.838,181.0353,741.0
2020-10-21 11:40:00,192.67,192.69,192.67,192.69,300.0,181.0071,181.0259,181.0071,181.0259,300.0
2020-10-21 11:45:00,192.71,192.71,192.62,192.7,1211.0,181.0447,181.0447,180.9601,181.0353,1211.0
2020-10-21 11:50:00,192.73,192.76,192.69,192.71,11125.0,181.0635,181.0917,181.0259,181.0447,11125.0
2020-10-21 11:55:00,192.71,192.71,192.29,192.33,4995.0,181.0447,181.0447,180.6501,180.6877,4995.0
2020-10-21 12:00:00,192.23,192.33,192.21,192.32,1717.0,180.5937,180.6877,180.575,180.6783,1717.0
2020-10-21 12:05:00,192.37,192.44,192.37,192.43,1643.0,180.7253,180.791,180.7253,180.7816,1643.0
2020-10-21 12:10:00,192.24,192.27,192.09,192.19,2197.0,180.6031,180.6313,180.4622,180.5562,2197.0
2020-10-21 12:15:00,192.19,192.19,192.19,192.19,0.0,180.5562,180.5562,180.5562,180.5562,0.0
2020-10-21 12:20:00,192.13,193.25,192.13,192.99,14580.0,180.4998,181.552,180.4998,181.3077,14580.0
2020-10-21 12:25:00,193.1,193.1,192.6,192.62,57971.0,181.4111,181.4111,180.9414,180.9601,57971.0
2020-10-21 12:30:00,192.72,192.72,192.13,192.17,30629.0,181.0541,181.0541,180.4998,180.5374,30629.0
2020-10-21 12:35:00,192.17,192.25,192.08,192.19,4917.0,180.5374,180.6125,180.4528,180.5562,4917.0
2020-10-21 12:40:00,192.26,192.3,192.11,192.12,4739.0,180.6219,180.6595,180.481,180.4904,4739.0
2020-10-21 12:45:00,192.23,192.25,191.9,191.9,3850.0,180.5937,180.6125,180.2837,180.2837,3850.0
2020-10-21 12:50:00,191.98,192.06,191.92,191.98,3897.0,180.3589,180.434,180.3025,180.3589,3897.0
2020-10-21 12:55:00,191.97,192.12,191.91,192.05,4028.0,180.3495,180.4904,180.2931,180.4246,4028.0
2020-10-21 13:00:00,191.99,192.14,191.99,192.14,1262.0,180.3683,180.5092,180.3683,180.5092,1262.0
2020-10-21 13:05:00,192.23,192.23,192.15,192.15,5650.0,180.5937,180.5937,180.5186,180.5186,5650.0
2020-10-21 13:10:00,192.11,192.29,192.09,192.29,2000.0,180.481,180.6501,180.4622,180.6501,2000.0
2020-10-21 13:15:00,192.39,192.4,192.33,192.33,520.0,180.7441,180.7535,180.6877,180.6877,520.0
2020-10-21 13:20:00,192.33,192.48,192.31,192.4,2501.0,180.6877,180.8286,180.6689,180.7535,2501.0
2020-10-21 13:25:00,192.5,192.5,192.5,192.5,1273.0,180.8474,180.8474,180.8474,180.8474,1273.0
2020-10-21 13:30:00,192.54,192.57,192.49,192.49,655.0,180.885,180.9132,180.838,180.838,655.0
2020-10-21 13:35:00,192.37,192.37,192.37,192.37,100.0,180.7253,180.7253,180.7253,180.7253,100.0
2020-10-21 13:40:00,192.4,192.41,192.3,192.41,10128.0,180.7535,180.7629,180.6595,180.7629,10128.0
2020-10-21 13:45:00,192.41,192.51,192.41,192.49,8290.0,180.7629,180.8568,180.7629,180.838,8290.0
2020-10-21 13:50:00,192.53,192.53,192.53,192.53,100.0,180.8756,180.8756,180.8756,180.8756,100.0
2020-10-21 13:55:00,192.48,192.49,192.35,192.37,2301.0,180.8286,180.838,180.7065,180.7253,2301.0
2020-10-21 14:00:00,192.5,192.5,192.5,192.5,100.0,180.8474,180.8474,180.8474,180.8474,100.0
2020-10-21 14:05:00,192.44,192.55,192.44,192.55,940.0,180.791,180.8944,180.791,180.8944,940.0
2020-10-21 14:10:00,192.75,192.76,192.66,192.66,642.0,181.0823,181.0917,180.9977,180.9977,642.0
2020-10-21 14:15:00,192.72,192.72,192.58,192.58,1291.0,181.0541,181.0541,180.9226,180.9226,1291.0
2020-10-21 14:20:00,192.69,192.69,192.54,192.59,3740.0,181.0259,181.0259,180.885,180.932,3740.0
2020-10-21 14:25:00,192.84,192.95,192.84,192.91,1203.0,181.1668,181.2702,181.1668,181.2326,1203.0
2020-10-21 14:30:00,192.87,193.02,192.87,193.02,1238.0,181.195,181.3359,181.195,181.3359,1238.0
2020-10-21 14:35:00,192.91,192.91,192.88,192.88,223.0,181.2326,181.2326,181.2044,181.2044,223.0
2020-10-21 14:40:00,193.01,193.03,192.95,193.02,1144.0,181.3265,181.3453,181.2702,181.3359,1144.0
2020-10-21 14:45:00,193.11,193.11,193.1,193.11,370.0,181.4205,181.4205,181.4111,181.4205,370.0
2020-10-21 14:50:00,193.06,193.11,192.96,193.07,1234.0,181.3735,181.4205,181.2796,181.3829,1234.0
2020-10-21 14:55:00,193.1,193.2,193.1,193.2,400.0,181.4111,181.505,181.4111,181.505,400.0
2020-10-21 15:00:00,193.15,193.16,192.88,192.88,1559.0,181.4581,181.4675,181.2044,181.2044,1559.0
2020-10-21 15:05:00,192.92,192.92,192.76,192.78,2481.0,181.242,181.242,181.0917,181.1105,2481.0
2020-10-21 15:10:00,192.75,192.85,192.71,192.74,1788.0,181.0823,181.1762,181.0447,181.0729,1788.0
2020-10-21 15:15:00,192.72,192.72,192.61,192.71,313.0,181.0541,181.0541,180.9507,181.0447,313.0
2020-10-21 15:20:00,192.75,192.83,192.75,192.83,250.0,181.0823,181.1574,181.0823,181.1574,250.0
2020-10-21 15:25:00,192.97,192.97,192.9,192.92,1266.0,181.289,181.289,181.2232,181.242,1266.0
2020-10-21 15:30:00,192.9,193.01,192.65,192.66,5314.0,181.2232,181.3265,180.9883,180.9977,5314.0
2020-10-21 15:35:00,192.81,192.81,192.68,192.73,1136.0,181.1386,181.1386,181.0165,181.0635,1136.0
2020-10-21 15:40:00,192.6,192.6,192.29,192.29,3821.0,180.9414,180.9414,180.6501,180.6501,3821.0
2020-10-21 15:45:00,192.28,192.28,192.01,192.01,1665.0,180.6407,180.6407,180.3871,180.3871,1665.0
2020-10-21 15:50:00,192.08,192.32,192.08,192.27,3199.0,180.4528,180.6783,180.4528,180.6313,3199.0
2020-10-21 15:55:00,192.35,192.35,191.91,191.93,12084.0,180.7065,180.7065,180.2931,180.3119,12084.0
2020-10-22 09:30:00,192.25,192.59,192.25,192.55,7333.0,180.6125,180.932,180.6125,180.8944,7333.0
2020-10-22 09:35:00,192.57,192.6,192.24,192.24,1680.0,180.9132,180.9414,180.6031,180.6031,1680.0
2020-10-22 09:40:00,192.38,192.38,192.35,192.35,400.0,180.7347,180.7347,180.7065,180.7065,400.0
2020-10-22 09:45:00,192.59,192.59,192.4,192.45,4225.0,180.932,180.932,180.7535,180.8004,4225.0
2020-10-22 09:50:00,192.49,192.58,192.45,192.54,1577.0,180.838,180.9226,180.8004,180.885,1577.0
2020-10-22 09:55:00,192.57,192.62,192.57,192.62,1263.0,180.9132,180.9601,180.9132,180.9601,1263.0
2020-10-22 10:00:00,192.51,192.51,192.28,192.42,1927.0,180.8568,180.8568,180.6407,180.7722,1927.0
2020-10-22 10:05:00,192.48,192.48,192.24,192.25,639.0,180.8286,180.8286,180.6031,180.6125,639.0
2020-10-22 10:10:00,192.3,192.38,192.16,192.38,2000.0,180.6595,180.7347,180.528,180.7347,2000.0
2020-10-22 10:15:00,192.26,192.26,192.19,192.19,300.0,180.6219,180.6219,180.5562,180.5562,300.0
2020-10-22 10:20:00,191.9,191.92,191.73,191.73,2700.0,180.2837,180.3025,180.124,180.124,2700.0
2020-10-22 10:25:00,191.43,191.65,191.43,191.6,8428.0,179.8422,180.0489,179.8422,180.0019,8428.0
2020-10-22 10:30:00,191.55,191.6,191.15,191.19,6010.0,179.9549,180.0019,179.5791,179.6167,6010.0
2020-10-22 10:35:00,191.34,191.54,191.31,191.35,3198.0,179.7576,179.9455,179.7294,179.767,3198.0
2020-10-22 10:40:00,191.27,191.28,190.89,190.94,12699.0,179.6919,179.7013,179.3349,179.3818,12699.0
2020-10-22 10:45:00,190.95,191.11,190.93,191.05,4973.0,179.3912,179.5415,179.3724,179.4852,4973.0
2020-10-22 10:50:00,191.11,191.7,190.94,191.46,7662.0,179.5415,180.0958,179.3818,179.8704,7662.0
2020-10-22 10:55:00,191.6,191.79,191.57,191.78,14320.0,180.0019,180.1804,179.9737,180.171,14320.0
2020-10-22 11:00:00,191.89,191.94,191.85,191.94,1744.0,180.2743,180.3213,180.2367,180.3213,1744.0
2020-10-22 11:05:00,191.73,191.73,191.72,191.73,380.0,180.124,180.124,180.1146,180.124,380.0
2020-10-22 11:10:00,191.74,192.25,191.73,192.24,4253.0,180.1334,180.6125,180.124,180.6031,4253.0
2020-10-22 11:15:00,192.27,192.34,192.03,192.12,2670.0,180.6313,180.6971,180.4059,180.4904,2670.0
2020-10-22 11:20:00,192.18,192.18,192.12,192.16,400.0,180.5468,180.5468,180.4904,180.528,400.0
2020-10-22 11:25:00,192.2,192.24,192.11,192.19,1516.0,180.5656,180.6031,180.481,180.5562,1516.0
2020-10-22 11:30:00,192.17,192.17,191.89,191.9,2589.0,180.5374,180.5374,180.2743,180.2837,2589.0
2020-10-22 11:35:00,191.96,192.01,191.81,191.87,4764.0,180.3401,180.3871,180.1992,180.2555,4764.0
2020-10-22 11:40:00,191.9,192.04,191.9,192.0,1647.0,180.2837,180.4152,180.2837,180.3777,1647.0
2020-10-22 11:45:00,192.0,192.14,191.97,192.04,2791.0,180.3777,180.5092,180.3495,180.4152,2791.0
2020-10-22 11:50:00,192.09,192.09,191.99,191.99,2462.0,180.4622,180.4622,180.3683,180.3683,2462.0
2020-10-22 11:55:00,191.85,191.85,191.83,191.83,360.0,180.2367,180.2367,180.218,180.218,360.0
2020-10-22 12:00:00,191.75,191.91,191.68,191.7,1069.0,180.1428,180.2931,180.077,180.0958,1069.0
2020-10-22 12:05:00,191.72,191.72,191.72,191.72,100.0,180.1146,180.1146,180.1146,180.1146,100.0
2020-10-22 12:10:00,191.94,191.94,191.84,191.87,1159.0,180.3213,180.3213,180.2274,180.2555,1159.0
2020-10-22 12:15:00,192.01,192.01,192.01,192.01,100.0,180.3871,180.3871,180.3871,180.3871,100.0
2020-10-22 12:20:00,191.98,191.98,191.85,191.85,3824.0,180.3589,180.3589,180.2367,180.2367,3824.0
2020-10-22 12:25:00,191.88,191.91,191.88,191.89,784.0,180.2649,180.2931,180.2649,180.2743,784.0
2020-10-22 12:30:00,191.79,191.8,191.72,191.72,3106.0,180.1804,180.1898,180.1146,180.1146,3106.0
2020-10-22 12:35:00,191.69,191.78,191.69,191.77,440.0,180.0864,180.171,180.0864,180.1616,440.0
2020-10-22 12:40:00,191.77,191.79,191.62,191.76,2669.0,180.1616,180.1804,180.0207,180.1522,2669.0
2020-10-22 12:45:00,191.78,191.99,191.78,191.97,414.0,180.171,180.3683,180.171,180.3495,414.0
2020-10-22 12:50:00,192.17,192.17,192.17,192.17,100.0,180.5374,180.5374,180.5374,180.5374,100.0
2020-10-22 12:55:00,192.19,192.29,192.19,192.28,644.0,180.5562,180.6501,180.5562,180.6407,644.0
2020-10-22 13:00:00,192.29,192.29,192.24,192.28,1120.0,180.6501,180.6501,180.6031,180.6407,1120.0
2020-10-22 13:05:00,192.19,192.19,192.19,192.19,100.0,180.5562,180.5562,180.5562,180.5562,100.0
2020-10-22 13:10:00,192.55,192.89,192.55,192.84,2150.0,180.8944,181.2138,180.8944,181.1668,2150.0
2020-10-22 13:15:00,192.79,192.79,192.67,192.72,1255.0,181.1198,181.1198,181.0071,181.0541,1255.0
2020-10-22 13:20:00,192.69,192.69,192.61,192.61,800.0,181.0259,181.0259,180.9507,180.9507,800.0
2020-10-22 13:25:00,192.64,192.64,192.58,192.58,2167.0,180.9789,180.9789,180.9226,180.9226,2167.0
2020-10-22 13:30:00,192.59,192.59,192.59,192.59,100.0,180.932,180.932,180.932,180.932,100.0
2020-10-22 13:35:00,192.59,192.62,192.56,192.56,421.0,180.932,180.9601,180.9038,180.9038,421.0
2020-10-22 13:40:00,192.52,192.82,192.52,192.81,1067.0,180.8662,181.148,180.8662,181.1386,1067.0
2020-10-22 13:45:00,192.77,192.78,192.69,192.69,1990.0,181.1011,181.1105,181.0259,181.0259,1990.0
2020-10-22 13:50:00,192.67,192.98,192.67,192.98,267.0,181.0071,181.2983,181.0071,181.2983,267.0
2020-10-22 13:55:00,192.92,192.97,192.9,192.95,2137.0,181.242,181.289,181.2232,181.2702,2137.0
2020-10-22 14:00:00,193.0,193.1,192.97,193.04,5432.0,181.3171,181.4111,181.289,181.3547,5432.0
2020-10-22 14:05:00,192.97,193.06,192.93,192.94,400.0,181.289,181.3735,181.2514,181.2608,400.0
2020-10-22 14:10:00,192.98,193.06,192.94,192.94,2273.0,181.2983,181.3735,181.2608,181.2608,2273.0
2020-10-22 14:15:00,192.99,193.31,192.99,193.18,3795.0,181.3077,181.6084,181.3077,181.4862,3795.0
2020-10-22 14:20:00,193.17,193.28,193.16,193.28,1112.0,181.4768,181.5802,181.4675,181.5802,1112.0
2020-10-22 14:25:00,193.26,193.26,193.1,193.1,200.0,181.5614,181.5614,181.4111,181.4111,200.0
2020-10-22 14:30:00,193.04,193.07,192.99,193.05,1010.0,181.3547,181.3829,181.3077,181.3641,1010.0
2020-10-22 14:35:00,193.15,193.15,193.07,193.15,1500.0,181.4581,181.4581,181.3829,181.4581,1500.0
2020-10-22 14:40:00,193.15,193.18,193.07,193.13,3005.0,181.4581,181.4862,181.3829,181.4393,3005.0
2020-10-22 14:45:00,193.09,193.11,193.01,193.04,3322.0,181.4017,181.4205,181.3265,181.3547,3322.0
2020-10-22 14:50:00,193.07,193.19,193.0,193.12,3892.0,181.3829,181.4956,181.3171,181.4299,3892.0
2020-10-22 14:55:00,193.09,193.13,193.02,193.03,4415.0,181.4017,181.4393,181.3359,181.3453,4415.0
2020-10-22 15:00:00,193.08,193.08,192.94,192.99,3197.0,181.3923,181.3923,181.2608,181.3077,3197.0
2020-10-22 15:05:00,192.98,192.98,192.75,192.82,2882.0,181.2983,181.2983,181.0823,181.148,2882.0
2020-10-22 15:10:00,192.82,192.87,192.77,192.87,3333.0,181.148,181.195,181.1011,181.195,3333.0
2020-10-22 15:15:00,192.87,192.94,192.84,192.94,3504.0,181.195,181.2608,181.1668,181.2608,3504.0
2020-10-22 15:20:00,192.92,193.09,192.92,193.05,3940.0,181.242,181.4017,181.242,181.3641,3940.0
2020-10-22 15:25:00,193.03,193.21,193.01,193.2,3571.0,181.3453,181.5144,181.3265,181.505,3571.0
2020-10-22 15:30:00,193.21,193.25,193.19,193.25,4074.0,181.5144,181.552,181.4956,181.552,4074.0
2020-10-22 15:35:00,193.31,193.44,193.2,193.23,9084.0,181.6084,181.7305,181.505,181.5332,9084.0
2020-10-22 15:40:00,193.24,193.35,193.17,193.24,22639.0,181.5426,181.646,181.4768,181.5426,22639.0
2020-10-22 15:45:00,193.24,193.24,193.12,193.22,32811.0,181.5426,181.5426,181.4299,181.5238,32811.0
2020-10-22 15:50:00,193.25,193.31,193.1,193.2,38376.0,181.552,181.6084,181.4111,181.505,38376.0
2020-10-22 15:55:00,193.18,193.2,192.84,193.13,42622.0,181.4862,181.505,181.1668,181.4393,42622.0
2020-10-23 09:30:00,193.64,193.82,193.56,193.58,5538.0,181.9184,182.0875,181.8432,181.862,5538.0
2020-10-23 09:35:00,193.49,193.49,193.39,193.44,416.0,181.7775,181.7775,181.6835,181.7305,416.0
2020-10-23 09:40:00,193.44,193.44,193.44,193.44,0.0,181.7305,181.7305,181.7305,181.7305,0.0
2020-10-23 09:45:00,193.34,193.41,193.34,193.41,600.0,181.6366,181.7023,181.6366,181.7023,600.0
2020-10-23 09:50:00,193.41,193.41,193.41,193.41,0.0,181.7023,181.7023,181.7023,181.7023,0.0
2020-10-23 09:55:00,193.35,193.4,193.34,193.37,1388.0,181.646,181.6929,181.6366,181.6647,1388.0
2020-10-23 10:00:00,193.35,193.38,193.12,193.14,3400.0,181.646,181.6741,181.4299,181.4487,3400.0
2020-10-23 10:05:00,193.07,193.25,193.07,193.17,5143.0,181.3829,181.552,181.3829,181.4768,5143.0
2020-10-23 10:10:00,193.2,193.31,192.97,193.22,6582.0,181.505,181.6084,181.289,181.5238,6582.0
2020-10-23 10:15:00,193.22,193.23,193.1,193.2,8517.0,181.5238,181.5332,181.4111,181.505,8517.0
2020-10-23 10:20:00,193.21,193.25,192.85,192.99,4842.0,181.5144,181.552,181.1762,181.3077,4842.0
2020-10-23 10:25:00,193.18,193.22,193.14,193.16,1900.0,181.4862,181.5238,181.4487,181.4675,1900.0
2020-10-23 10:30:00,193.15,193.3,193.11,193.3,20737.0,181.4581,181.599,181.4205,181.599,20737.0
2020-10-23 10:35:00,193.3,193.3,193.18,193.18,400.0,181.599,181.599,181.4862,181.4862,400.0
2020-10-23 10:40:00,193.24,193.24,193.0,193.03,1406.0,181.5426,181.5426,181.3171,181.3453,1406.0
2020-10-23 10:45:00,193.11,193.11,193.11,193.11,150.0,181.4205,181.4205,181.4205,181.4205,150.0
2020-10-23 10:50:00,193.1,193.11,192.98,192.98,1980.0,181.4111,181.4205,181.2983,181.2983,1980.0
2020-10-23 10:55:00,192.94,193.06,192.91,193.05,610.0,181.2608,181.3735,181.2326,181.3641,610.0
2020-10-23 11:00:00,193.11,193.14,192.98,192.98,1135.0,181.4205,181.4487,181.2983,181.2983,1135.0
2020-10-23 11:05:00,193.16,193.17,193.13,193.17,927.0,181.4675,181.4768,181.4393,181.4768,927.0
2020-10-23 11:10:00,193.19,193.31,192.99,193.31,2865.0,181.4956,181.6084,181.3077,181.6084,2865.0
2020-10-23 11:15:00,193.34,193.34,193.22,193.22,5032.0,181.6366,181.6366,181.5238,181.5238,5032.0
2020-10-23 11:20:00,193.22,193.22,192.85,192.86,3250.0,181.5238,181.5238,181.1762,181.1856,3250.0
2020-10-23 11:25:00,192.76,192.83,192.76,192.83,1800.0,181.0917,181.1574,181.0917,181.1574,1800.0
2020-10-23 11:30:00,192.93,192.97,192.84,192.92,3006.0,181.2514,181.289,181.1668,181.242,3006.0
2020-10-23 11:35:00,192.99,192.99,192.77,192.77,1419.0,181.3077,181.3077,181.1011,181.1011,1419.0
2020-10-23 11:40:00,192.78,192.95,192.78,192.9,4583.0,181.1105,181.2702,181.1105,181.2232,4583.0
2020-10-23 11:45:00,192.77,192.88,192.52,192.55,2645.0,181.1011,181.2044,180.8662,180.8944,2645.0
2020-10-23 11:50:00,192.51,192.61,192.51,192.6,2400.0,180.8568,180.9507,180.8568,180.9414,2400.0
2020-10-23 11:55:00,192.58,192.75,192.58,192.71,2279.0,180.9226,181.0823,180.9226,181.0447,2279.0
2020-10-23 12:00:00,192.68,192.85,192.68,192.84,3622.0,181.0165,181.1762,181.0165,181.1668,3622.0
2020-10-23 12:05:00,192.84,192.92,192.83,192.84,2046.0,181.1668,181.242,181.1574,181.1668,2046.0
2020-10-23 12:10:00,192.86,192.86,192.79,192.79,1000.0,181.1856,181.1856,181.1198,181.1198,1000.0
2020-10-23 12:15:00,192.78,192.78,192.34,192.66,13429.0,181.1105,181.1105,180.6971,180.9977,13429.0
2020-10-23 12:20:00,192.43,192.43,192.27,192.31,3979.0,180.7816,180.7816,180.6313,180.6689,3979.0
2020-10-23 12:25:00,192.45,192.52,192.44,192.52,460.0,180.8004,180.8662,180.791,180.8662,460.0
2020-10-23 12:30:00,192.48,192.6,192.46,192.6,1576.0,180.8286,180.9414,180.8098,180.9414,1576.0
2020-10-23 12:35:00,192.59,192.62,192.57,192.59,1146.0,180.932,180.9601,180.9132,180.932,1146.0
2020-10-23 12:40:00,192.62,192.65,192.62,192.65,610.0,180.9601,180.9883,180.9601,180.9883,610.0
2020-10-23 12:45:00,192.7,192.7,192.58,192.68,900.0,181.0353,181.0353,180.9226,181.0165,900.0
2020-10-23 12:50:00,192.71,192.71,192.65,192.65,868.0,181.0447,181.0447,180.9883,180.9883,868.0
2020-10-23 12:55:00,192.67,192.68,192.41,192.42,1289.0,181.0071,181.0165,180.7629,180.7722,1289.0
2020-10-23 13:00:00,192.45,192.74,192.45,192.74,1338.0,180.8004,181.0729,180.8004,181.0729,1338.0
2020-10-23 13:05:00,192.78,192.83,192.77,192.81,425.0,181.1105,181.1574,181.1011,181.1386,425.0
2020-10-23 13:10:00,192.75,192.77,192.73,192.73,599.0,181.0823,181.1011,181.0635,181.0635,599.0
2020-10-23 13:15:00,192.74,192.86,192.72,192.81,1284.0,181.0729,181.1856,181.0541,181.1386,1284.0
2020-10-23 13:20:00,192.89,193.07,192.89,193.06,1155.0,181.2138,181.3829,181.2138,181.3735,1155.0
2020-10-23 13:25:00,193.05,193.05,193.04,193.05,2910.0,181.3641,181.3641,181.3547,181.3641,2910.0
2020-10-23 13:30:00,193.04,193.12,193.0,193.01,2147.0,181.3547,181.4299,181.3171,181.3265,2147.0
2020-10-23 13:35:00,193.02,193.02,193.02,193.02,354.0,181.3359,181.3359,181.3359,181.3359,354.0
2020-10-23 13:40:00,193.0,193.02,192.98,192.98,3504.0,181.3171,181.3359,181.2983,181.2983,3504.0
2020-10-23 13:45:00,193.0,193.01,192.95,192.99,4297.0,181.3171,181.3265,181.2702,181.3077,4297.0
2020-10-23 13:50:00,193.05,193.05,193.0,193.0,488.0,181.3641,181.3641,181.3171,181.3171,488.0
2020-10-23 13:55:00,193.05,193.05,193.04,193.05,100.0,181.3641,181.3641,181.3547,181.3641,100.0
2020-10-23 14:00:00,193.0,193.12,193.0,193.11,1221.0,181.3171,181.4299,181.3171,181.4205,1221.0
2020-10-23 14:05:00,193.19,193.25,193.17,193.18,3237.0,181.4956,181.552,181.4768,181.4862,3237.0
2020-10-23 14:10:00,193.12,193.17,193.11,193.16,2376.0,181.4299,181.4768,181.4205,181.4675,2376.0
2020-10-23 14:15:00,193.26,193.34,193.23,193.29,11694.0,181.5614,181.6366,181.5332,181.5896,11694.0
2020-10-23 14:20:00,193.27,193.32,193.2,193.28,4692.0,181.5708,181.6178,181.505,181.5802,4692.0
2020-10-23 14:25:00,193.31,193.31,193.28,193.28,400.0,181.6084,181.6084,181.5802,181.5802,400.0
2020-10-23 14:30:00,193.42,193.42,193.36,193.37,1000.0,181.7117,181.7117,181.6553,181.6647,1000.0
2020-10-23 14:35:00,193.34,193.36,193.24,193.28,4928.0,181.6366,181.6553,181.5426,181.5802,4928.0
2020-10-23 14:40:00,193.3,193.31,193.18,193.19,1144.0,181.599,181.6084,181.4862,181.4956,1144.0
2020-10-23 14:45:00,193.19,193.29,193.19,193.29,700.0,181.4956,181.5896,181.4956,181.5896,700.0
2020-10-23 14:50:00,193.29,193.3,193.29,193.3,425.0,181.5896,181.599,181.5896,181.599,425.0
2020-10-23 14:55:00,193.25,193.28,193.2,193.2,960.0,181.552,181.5802,181.505,181.505,960.0
2020-10-23 15:00:00,193.28,193.3,193.17,193.3,1516.0,181.5802,181.599,181.4768,181.599,1516.0
2020-10-23 15:05:00,193.28,193.35,193.25,193.35,2931.0,181.5802,181.646,181.552,181.646,2931.0
2020-10-23 15:10:00,193.37,193.55,193.35,193.55,1675.0,181.6647,181.8338,181.646,181.8338,1675.0
2020-10-23 15:15:00,193.47,193.5,193.44,193.5,911.0,181.7587,181.7869,181.7305,181.7869,911.0
2020-10-23 15:20:00,193.49,193.51,193.44,193.5,2894.0,181.7775,181.7963,181.7305,181.7869,2894.0
2020-10-23 15:25:00,193.46,193.46,193.41,193.46,3758.0,181.7493,181.7493,181.7023,181.7493,3758.0
2020-10-23 15:30:00,193.43,193.45,193.36,193.36,9696.0,181.7211,181.7399,181.6553,181.6553,9696.0
2020-10-23 15:35:00,193.41,193.51,193.39,193.45,11890.0,181.7023,181.7963,181.6835,181.7399,11890.0
2020-10-23 15:40:00,193.46,193.64,193.41,193.63,22389.0,181.7493,181.9184,181.7023,181.909,22389.0
2020-10-23 15:45:00,193.62,193.71,193.57,193.7,14296.0,181.8996,181.9842,181.8526,181.9748,14296.0
2020-10-23 15:50:00,193.69,193.72,193.55,193.72,20257.0,181.9654,181.9936,181.8338,181.9936,20257.0
2020-10-23 15:55:00,193.72,193.79,193.58,193.75,42852.0,181.9936,182.0593,181.862,182.0217,42852.0
2020-10-26 09:30:00,191.74,192.11,191.74,191.97,5879.0,180.1334,180.481,180.1334,180.3495,5879.0
2020-10-26 09:35:00,191.94,192.03,191.94,192.03,900.0,180.3213,180.4059,180.3213,180.4059,900.0
2020-10-26 09:40:00,192.08,192.08,191.73,191.73,2107.0,180.4528,180.4528,180.124,180.124,2107.0
2020-10-26 09:45:00,191.84,191.84,191.68,191.84,1350.0,180.2274,180.2274,180.077,180.2274,1350.0
2020-10-26 09:50:00,191.77,192.04,191.7,192.04,3336.0,180.1616,180.4152,180.0958,180.4152,3336.0
2020-10-26 09:55:00,192.12,192.12,192.12,192.12,100.0,180.4904,180.4904,180.4904,180.4904,100.0
2020-10-26 10:00:00,192.04,192.24,191.93,192.16,3602.0,180.4152,180.6031,180.3119,180.528,3602.0
2020-10-26 10:05:00,192.27,192.27,192.05,192.19,3230.0,180.6313,180.6313,180.4246,180.5562,3230.0
2020-10-26 10:10:00,192.06,192.08,191.97,192.01,1289.0,180.434,180.4528,180.3495,180.3871,1289.0
2020-10-26 10:15:00,192.16,192.21,192.06,192.18,2747.0,180.528,180.575,180.434,180.5468,2747.0
2020-10-26 10:20:00,192.17,192.17,191.86,191.92,3753.0,180.5374,180.5374,180.2461,180.3025,3753.0
2020-10-26 10:25:00,191.88,191.88,191.45,191.45,1651.0,180.2649,180.2649,179.861,179.861,1651.0
2020-10-26 10:30:00,191.4,191.4,190.95,191.09,4291.0,179.814,179.814,179.3912,179.5228,4291.0
2020-10-26 10:35:00,191.11,191.11,190.94,191.1,2351.0,179.5415,179.5415,179.3818,179.5321,2351.0
2020-10-26 10:40:00,191.09,191.19,191.07,191.13,2800.0,179.5228,179.6167,179.504,179.5603,2800.0
2020-10-26 10:45:00,191.12,191.13,190.61,190.76,7895.0,179.5509,179.5603,179.0718,179.2127,7895.0
2020-10-26 10:50:00,190.77,190.77,190.51,190.56,4472.0,179.2221,179.2221,178.9779,179.0248,4472.0
2020-10-26 10:55:00,190.43,190.43,190.36,190.36,500.0,178.9027,178.9027,178.8369,178.8369,500.0
2020-10-26 11:00:00,190.32,190.32,189.82,189.91,12268.0,178.7994,178.7994,178.3296,178.4142,12268.0
2020-10-26 11:05:00,189.96,190.08,189.88,190.02,4130.0,178.4612,178.5739,178.386,178.5175,4130.0
2020-10-26 11:10:00,190.01,190.18,190.0,190.1,1011.0,178.5081,178.6678,178.4987,178.5927,1011.0
2020-10-26 11:15:00,190.13,190.13,189.54,189.55,2936.0,178.6209,178.6209,178.0666,178.076,2936.0
2020-10-26 11:20:00,189.55,189.9,189.55,189.82,2021.0,178.076,178.4048,178.076,178.3296,2021.0
2020-10-26 11:25:00,189.84,190.04,189.84,189.85,2780.0,178.3484,178.5363,178.3484,178.3578,2780.0
2020-10-26 11:30:00,189.77,189.88,189.53,189.53,5267.0,178.2827,178.386,178.0572,178.0572,5267.0
2020-10-26 11:35:00,189.51,189.92,189.47,189.89,6666.0,178.0384,178.4236,178.0008,178.3954,6666.0
2020-10-26 11:40:00,189.76,189.82,189.55,189.77,7486.0,178.2733,178.3296,178.076,178.2827,7486.0
2020-10-26 11:45:00,189.89,190.0,189.84,189.95,4352.0,178.3954,178.4987,178.3484,178.4518,4352.0
2020-10-26 11:50:00,189.77,190.01,189.71,189.98,2919.0,178.2827,178.5081,178.2263,178.4799,2919.0
2020-10-26 11:55:00,189.98,190.09,189.85,189.85,5321.0,178.4799,178.5833,178.3578,178.3578,5321.0
2020-10-26 12:00:00,189.85,189.88,189.7,189.83,2363.0,178.3578,178.386,178.2169,178.339,2363.0
2020-10-26 12:05:00,189.87,189.87,189.8,189.82,2247.0,178.3766,178.3766,178.3108,178.3296,2247.0
2020-10-26 12:10:00,189.78,189.89,189.72,189.72,1693.0,178.2921,178.3954,178.2357,178.2357,1693.0
2020-10-26 12:15:00,189.72,189.88,189.72,189.83,8491.0,178.2357,178.386,178.2357,178.339,8491.0
2020-10-26 12:20:00,189.87,189.87,189.69,189.75,2306.0,178.3766,178.3766,178.2075,178.2639,2306.0
2020-10-26 12:25:00,189.72,189.87,189.72,189.73,900.0,178.2357,178.3766,178.2357,178.2451,900.0
2020-10-26 12:30:00,189.77,189.77,189.28,189.28,3710.0,178.2827,178.2827,177.8223,177.8223,3710.0
2020-10-26 12:35:00,189.32,189.33,189.24,189.24,650.0,177.8599,177.8693,177.7847,177.7847,650.0
2020-10-26 12:40:00,189.34,189.34,189.29,189.3,700.0,177.8787,177.8787,177.8317,177.8411,700.0
2020-10-26 12:45:00,189.17,189.18,189.02,189.06,1704.0,177.719,177.7284,177.5781,177.6156,1704.0
2020-10-26 12:50:00,189.05,189.19,189.05,189.11,5704.0,177.6062,177.7378,177.6062,177.6626,5704.0
2020-10-26 12:55:00,189.09,189.12,189.06,189.12,1754.0,177.6438,177.672,177.6156,177.672,1754.0
2020-10-26 13:00:00,189.1,189.1,188.94,189.08,5006.0,177.6532,177.6532,177.5029,177.6344,5006.0
2020-10-26 13:05:00,189.08,189.09,188.93,189.01,2201.0,177.6344,177.6438,177.4935,177.5687,2201.0
2020-10-26 13:10:00,189.11,189.15,188.97,188.97,2326.0,177.6626,177.7002,177.5311,177.5311,2326.0
2020-10-26 13:15:00,188.98,188.99,188.7,188.71,2443.0,177.5405,177.5499,177.2774,177.2868,2443.0
2020-10-26 13:20:00,188.73,188.79,188.56,188.56,12390.0,177.3056,177.362,177.1459,177.1459,12390.0
2020-10-26 13:25:00,188.59,188.59,188.38,188.39,9363.0,177.1741,177.1741,176.9768,176.9862,9363.0
2020-10-26 13:30:00,188.31,188.36,188.1,188.1,3828.0,176.911,176.958,176.7137,176.7137,3828.0
2020-10-26 13:35:00,188.12,188.52,188.12,188.51,2070.0,176.7325,177.1083,176.7325,177.0989,2070.0
2020-10-26 13:40:00,188.48,188.51,188.48,188.51,1256.0,177.0707,177.0989,177.0707,177.0989,1256.0
2020-10-26 13:45:00,188.53,188.76,188.48,188.71,7042.0,177.1177,177.3338,177.0707,177.2868,7042.0
2020-10-26 13:50:00,188.68,188.98,188.68,188.98,4341.0,177.2586,177.5405,177.2586,177.5405,4341.0
2020-10-26 13:55:00,188.93,189.06,188.85,189.06,3852.0,177.4935,177.6156,177.4183,177.6156,3852.0
2020-10-26 14:00:00,189.08,189.19,189.06,189.17,6652.0,177.6344,177.7378,177.6156,177.719,6652.0
2020-10-26 14:05:00,189.23,189.51,189.23,189.39,3153.0,177.7753,178.0384,177.7753,177.9257,3153.0
2020-10-26 14:10:00,189.46,189.48,189.22,189.26,7270.0,177.9914,178.0102,177.766,177.8035,7270.0
2020-10-26 14:15:00,189.28,189.47,189.28,189.4,285778.0,177.8223,178.0008,177.8223,177.9351,285778.0
2020-10-26 14:20:00,189.32,189.38,189.25,189.37,3049.0,177.8599,177.9163,177.7941,177.9069,3049.0
2020-10-26 14:25:00,189.38,189.79,189.35,189.75,3705.0,177.9163,178.3014,177.8881,178.2639,3705.0
2020-10-26 14:30:00,189.79,189.81,189.65,189.71,4279.0,178.3014,178.3202,178.1699,178.2263,4279.0
2020-10-26 14:35:00,189.5,189.58,189.49,189.5,3153.0,178.029,178.1042,178.0196,178.029,3153.0
2020-10-26 14:40:00,189.52,189.69,189.5,189.61,4870.0,178.0478,178.2075,178.029,178.1323,4870.0
2020-10-26 14:45:00,189.37,189.4,189.3,189.34,10439.0,177.9069,177.9351,177.8411,177.8787,10439.0
2020-10-26 14:50:00,189.37,189.61,189.37,189.56,4831.0,177.9069,178.1323,177.9069,178.0854,4831.0
2020-10-26 14:55:00,189.55,189.72,189.55,189.59,3322.0,178.076,178.2357,178.076,178.1136,3322.0
2020-10-26 15:00:00,189.59,189.74,189.55,189.56,3016.0,178.1136,178.2545,178.076,178.0854,3016.0
2020-10-26 15:05:00,189.52,189.52,189.24,189.28,2210.0,178.0478,178.0478,177.7847,177.8223,2210.0
2020-10-26 15:10:00,189.39,189.46,189.15,189.2,2464.0,177.9257,177.9914,177.7002,177.7472,2464.0
2020-10-26 15:15:00,189.28,189.35,189.23,189.32,780.0,177.8223,177.8881,177.7753,177.8599,780.0
2020-10-26 15:20:00,189.53,189.67,189.53,189.61,2098.0,178.0572,178.1887,178.0572,178.1323,2098.0
2020-10-26 15:25:00,189.52,189.63,189.52,189.61,4069.0,178.0478,178.1511,178.0478,178.1323,4069.0
2020-10-26 15:30:00,189.67,189.93,189.51,189.83,2630.0,178.1887,178.433,178.0384,178.339,2630.0
2020-10-26 15:35:00,189.77,189.8,189.56,189.71,7473.0,178.2827,178.3108,178.0854,178.2263,7473.0
2020-10-26 15:40:00,189.69,189.82,189.62,189.67,6023.0,178.2075,178.3296,178.1417,178.1887,6023.0
2020-10-26 15:45:00,189.45,189.58,189.21,189.22,2356.0,177.982,178.1042,177.7566,177.766,2356.0
2020-10-26 15:50:00,189.23,189.59,189.17,189.59,7108.0,177.7753,178.1136,177.719,178.1136,7108.0
2020-10-26 15:55:00,189.71,190.19,189.71,190.19,15867.0,178.2263,178.6772,178.2263,178.6772,15867.0
2020-10-27 09:30:00,190.48,190.48,190.07,190.14,10744.0,178.9497,178.9497,178.5645,178.6303,10744.0
2020-10-27 09:35:00,190.61,190.65,190.37,190.37,436.0,179.0718,179.1094,178.8463,178.8463,436.0
2020-10-27 09:40:00,190.34,190.39,190.08,190.35,29142.0,178.8182,178.8651,178.5739,178.8275,29142.0
2020-10-27 09:45:00,190.41,190.61,190.02,190.17,22085.0,178.8839,179.0718,178.5175,178.6584,22085.0
2020-10-27 09:50:00,190.16,190.47,190.11,190.47,15143.0,178.6491,178.9403,178.6021,178.9403,15143.0
2020-10-27 09:55:00,190.45,190.55,190.29,190.55,16580.0,178.9215,179.0154,178.7712,179.0154,16580.0
2020-10-27 10:00:00,190.55,190.55,190.29,190.3,9843.0,179.0154,179.0154,178.7712,178.7806,9843.0
2020-10-27 10:05:00,190.19,190.63,190.19,190.53,4510.0,178.6772,179.0906,178.6772,178.9967,4510.0
2020-10-27 10:10:00,190.56,190.6,190.34,190.34,2483.0,179.0248,179.0624,178.8182,178.8182,2483.0
2020-10-27 10:15:00,190.27,190.28,189.91,189.92,2900.0,178.7524,178.7618,178.4142,178.4236,2900.0
2020-10-27 10:20:00,189.92,189.92,189.66,189.69,1605.0,178.4236,178.4236,178.1793,178.2075,1605.0
2020-10-27 10:25:00,189.69,189.81,189.69,189.79,7366.0,178.2075,178.3202,178.2075,178.3014,7366.0
2020-10-27 10:30:00,189.83,189.99,189.83,189.99,1648.0,178.339,178.4893,178.339,178.4893,1648.0
2020-10-27 10:35:00,190.0,190.16,189.94,190.1,2673.0,178.4987,178.6491,178.4424,178.5927,2673.0
2020-10-27 10:40:00,190.05,190.08,189.89,190.02,4048.0,178.5457,178.5739,178.3954,178.5175,4048.0
2020-10-27 10:45:00,190.01,190.35,190.01,190.33,1950.0,178.5081,178.8275,178.5081,178.8088,1950.0
2020-10-27 10:50:00,190.38,190.42,190.09,190.09,1266.0,178.8557,178.8933,178.5833,178.5833,1266.0
2020-10-27 10:55:00,190.11,190.11,190.09,190.11,2500.0,178.6021,178.6021,178.5833,178.6021,2500.0
2020-10-27 11:00:00,189.98,190.07,189.94,190.07,1600.0,178.4799,178.5645,178.4424,178.5645,1600.0
2020-10-27 11:05:00,190.03,190.12,190.03,190.07,1749.0,178.5269,178.6115,178.5269,178.5645,1749.0
2020-10-27 11:10:00,190.2,190.33,190.18,190.33,900.0,178.6866,178.8088,178.6678,178.8088,900.0
2020-10-27 11:15:00,190.35,190.35,190.15,190.15,1700.0,178.8275,178.8275,178.6397,178.6397,1700.0
2020-10-27 11:20:00,190.14,190.14,190.09,190.1,1243.0,178.6303,178.6303,178.5833,178.5927,1243.0
2020-10-27 11:25:00,190.15,190.22,189.87,189.87,1190.0,178.6397,178.7054,178.3766,178.3766,1190.0
2020-10-27 11:30:00,189.89,189.9,189.67,189.67,3146.0,178.3954,178.4048,178.1887,178.1887,3146.0
2020-10-27 11:35:00,189.7,189.94,189.7,189.9,300.0,178.2169,178.4424,178.2169,178.4048,300.0
2020-10-27 11:40:00,190.02,190.05,189.92,189.95,1427.0,178.5175,178.5457,178.4236,178.4518,1427.0
2020-10-27 11:45:00,189.97,190.14,189.97,190.07,7283.0,178.4706,178.6303,178.4706,178.5645,7283.0
2020-10-27 11:50:00,190.12,190.19,190.12,190.16,537.0,178.6115,178.6772,178.6115,178.6491,537.0
2020-10-27 11:55:00,190.22,190.45,190.18,190.42,36506.0,178.7054,178.9215,178.6678,178.8933,36506.0
2020-10-27 12:00:00,190.37,190.52,190.36,190.46,8909.0,178.8463,178.9873,178.8369,178.9309,8909.0
2020-10-27 12:05:00,190.48,190.49,190.41,190.41,1031.0,178.9497,178.9591,178.8839,178.8839,1031.0
2020-10-27 12:10:00,190.43,190.45,190.26,190.27,18058.0,178.9027,178.9215,178.743,178.7524,18058.0
2020-10-27 12:15:00,190.29,190.29,190.15,190.27,2374.0,178.7712,178.7712,178.6397,178.7524,2374.0
2020-10-27 12:20:00,190.38,190.38,190.36,190.36,600.0,178.8557,178.8557,178.8369,178.8369,600.0
2020-10-27 12:25:00,190.27,190.31,190.12,190.12,4251.0,178.7524,178.79,178.6115,178.6115,4251.0
2020-10-27 12:30:00,190.05,190.13,189.91,189.93,2669.0,178.5457,178.6209,178.4142,178.433,2669.0
2020-10-27 12:35:00,189.89,190.1,189.88,190.1,555.0,178.3954,178.5927,178.386,178.5927,555.0
2020-10-27 12:40:00,190.03,190.14,189.96,189.96,800.0,178.5269,178.6303,178.4612,178.4612,800.0
2020-10-27 12:45:00,189.83,189.93,189.83,189.91,1889.0,178.339,178.433,178.339,178.4142,1889.0
2020-10-27 12:50:00,189.85,189.91,189.84,189.91,919.0,178.3578,178.4142,178.3484,178.4142,919.0
2020-10-27 12:55:00,189.92,190.04,189.86,190.04,1559.0,178.4236,178.5363,178.3672,178.5363,1559.0
2020-10-27 13:00:00,190.0,190.01,189.94,189.94,1679.0,178.4987,178.5081,178.4424,178.4424,1679.0
2020-10-27 13:05:00,190.09,190.1,190.02,190.02,1635.0,178.5833,178.5927,178.5175,178.5175,1635.0
2020-10-27 13:10:00,189.83,189.92,189.79,189.92,960.0,178.339,178.4236,178.3014,178.4236,960.0
2020-10-27 13:15:00,189.94,189.94,189.85,189.89,423.0,178.4424,178.4424,178.3578,178.3954,423.0
2020-10-27 13:20:00,189.91,189.91,189.84,189.85,3578.0,178.4142,178.4142,178.3484,178.3578,3578.0
2020-10-27 13:25:00,190.1,190.3,190.07,190.3,1330.0,178.5927,178.7806,178.5645,178.7806,1330.0
2020-10-27 13:30:00,190.29,190.52,190.29,190.42,1377.0,178.7712,178.9873,178.7712,178.8933,1377.0
2020-10-27 13:35:00,190.43,190.49,190.42,190.47,5690.0,178.9027,178.9591,178.8933,178.9403,5690.0
2020-10-27 13:40:00,190.41,190.46,190.39,190.46,1245.0,178.8839,178.9309,178.8651,178.9309,1245.0
2020-10-27 13:45:00,190.44,190.54,190.44,190.53,1192.0,178.9121,179.006,178.9121,178.9967,1192.0
2020-10-27 13:50:00,190.47,190.49,190.44,190.45,707.0,178.9403,178.9591,178.9121,178.9215,707.0
2020-10-27 13:55:00,190.38,190.42,190.34,190.4,633.0,178.8557,178.8933,178.8182,178.8745,633.0
2020-10-27 14:00:00,190.38,190.4,190.31,190.31,700.0,178.8557,178.8745,178.79,178.79,700.0
2020-10-27 14:05:00,190.3,190.36,190.3,190.31,2840.0,178.7806,178.8369,178.7806,178.79,2840.0
2020-10-27 14:10:00,190.19,190.26,190.18,190.26,428.0,178.6772,178.743,178.6678,178.743,428.0
2020-10-27 14:15:00,190.22,190.28,189.96,189.98,2778.0,178.7054,178.7618,178.4612,178.4799,2778.0
2020-10-27 14:20:00,189.98,190.08,189.98,190.02,1208.0,178.4799,178.5739,178.4799,178.5175,1208.0
2020-10-27 14:25:00,190.06,190.17,190.06,190.16,472.0,178.5551,178.6584,178.5551,178.6491,472.0
2020-10-27 14:30:00,190.02,190.02,189.92,189.99,2131.0,178.5175,178.5175,178.4236,178.4893,2131.0
2020-10-27 14:35:00,190.04,190.04,189.97,189.97,1000.0,178.5363,178.5363,178.4706,178.4706,1000.0
2020-10-27 14:40:00,189.99,189.99,189.81,189.81,900.0,178.4893,178.4893,178.3202,178.3202,900.0
2020-10-27 14:45:00,189.82,189.95,189.61,189.95,1948.0,178.3296,178.4518,178.1323,178.4518,1948.0
2020-10-27 14:50:00,189.85,189.85,189.85,189.85,600.0,178.3578,178.3578,178.3578,178.3578,600.0
2020-10-27 14:55:00,189.78,189.8,189.77,189.77,827.0,178.2921,178.3108,178.2827,178.2827,827.0
2020-10-27 15:00:00,189.74,189.88,189.71,189.81,2200.0,178.2545,178.386,178.2263,178.3202,2200.0
2020-10-27 15:05:00,189.76,189.82,189.52,189.53,2200.0,178.2733,178.3296,178.0478,178.0572,2200.0
2020-10-27 15:10:00,189.55,189.72,189.55,189.69,1294.0,178.076,178.2357,178.076,178.2075,1294.0
2020-10-27 15:15:00,189.58,189.68,189.58,189.65,1071.0,178.1042,178.1981,178.1042,178.1699,1071.0
2020-10-27 15:20:00,189.67,189.94,189.67,189.86,3136.0,178.1887,178.4424,178.1887,178.3672,3136.0
2020-10-27 15:25:00,189.86,190.0,189.86,189.97,1537.0,178.3672,178.4987,178.3672,178.4706,1537.0
2020-10-27 15:30:00,189.95,189.99,189.93,189.98,2328.0,178.4518,178.4893,178.433,178.4799,2328.0
2020-10-27 15:35:00,189.95,190.08,189.95,190.08,800.0,178.4518,178.5739,178.4518,178.5739,800.0
2020-10-27 15:40:00,190.1,190.19,190.07,190.12,3096.0,178.5927,178.6772,178.5645,178.6115,3096.0
2020-10-27 15:45:00,190.18,190.18,189.81,189.85,2654.0,178.6678,178.6678,178.3202,178.3578,2654.0
2020-10-27 15:50:00,189.81,189.91,189.61,189.91,4751.0,178.3202,178.4142,178.1323,178.4142,4751.0
2020-10-27 15:55:00,189.94,189.95,189.51,189.54,84652.0,178.4424,178.4518,178.0384,178.0666,84652.0
2020-10-28 09:30:00,186.11,186.32,185.94,186.11,8575.0,174.8442,175.0415,174.6845,174.8442,8575.0
2020-10-28 09:35:00,186.0,186.22,185.96,186.19,1798.0,174.7409,174.9476,174.7033,174.9194,1798.0
2020-10-28 09:40:00,186.23,186.41,186.03,186.39,1562.0,174.9569,175.126,174.7691,175.1073,1562.0
2020-10-28 09:45:00,186.5,186.5,186.21,186.26,8571.0,175.2106,175.2106,174.9382,174.9851,8571.0
2020-10-28 09:50:00,185.91,185.91,185.62,185.62,1552.0,174.6563,174.6563,174.3839,174.3839,1552.0
2020-10-28 09:55:00,185.5,185.64,185.5,185.57,5545.0,174.2711,174.4027,174.2711,174.3369,5545.0
2020-10-28 10:00:00,185.65,185.65,185.37,185.42,1858.0,174.4121,174.4121,174.149,174.196,1858.0
2020-10-28 10:05:00,185.25,185.44,185.25,185.43,434.0,174.0363,174.2148,174.0363,174.2054,434.0
2020-10-28 10:10:00,185.37,185.43,185.32,185.42,1150.0,174.149,174.2054,174.102,174.196,1150.0
2020-10-28 10:15:00,185.25,185.33,184.7,184.7,2940.0,174.0363,174.1114,173.5196,173.5196,2940.0
2020-10-28 10:20:00,184.63,184.72,184.51,184.51,1916.0,173.4538,173.5384,173.3411,173.3411,1916.0
2020-10-28 10:25:00,184.51,184.51,184.06,184.31,3438.0,173.3411,173.3411,172.9183,173.1532,3438.0
2020-10-28 10:30:00,184.34,184.67,184.15,184.66,1600.0,173.1814,173.4914,173.0029,173.482,1600.0
2020-10-28 10:35:00,184.6,184.76,184.49,184.49,1957.0,173.4256,173.5759,173.3223,173.3223,1957.0
2020-10-28 10:40:00,184.54,184.6,184.47,184.51,800.0,173.3692,173.4256,173.3035,173.3411,800.0
2020-10-28 10:45:00,184.49,184.51,184.14,184.14,2490.0,173.3223,173.3411,172.9935,172.9935,2490.0
2020-10-28 10:50:00,184.19,184.21,183.83,184.14,4811.0,173.0404,173.0592,172.7022,172.9935,4811.0
2020-10-28 10:55:00,184.06,184.27,183.92,184.27,4323.0,172.9183,173.1156,172.7868,173.1156,4323.0
2020-10-28 11:00:00,184.24,184.26,183.81,183.84,5741.0,173.0874,173.1062,172.6834,172.7116,5741.0
2020-10-28 11:05:00,184.18,184.49,184.18,184.49,1644.0,173.031,173.3223,173.031,173.3223,1644.0
2020-10-28 11:10:00,184.34,184.41,184.31,184.41,4221.0,173.1814,173.2471,173.1532,173.2471,4221.0
2020-10-28 11:15:00,184.45,184.48,184.26,184.26,1100.0,173.2847,173.3129,173.1062,173.1062,1100.0
2020-10-28 11:20:00,184.41,184.41,184.18,184.21,13485.0,173.2471,173.2471,173.031,173.0592,13485.0
2020-10-28 11:25:00,184.23,184.23,184.02,184.11,3089.0,173.078,173.078,172.8807,172.9653,3089.0
2020-10-28 11:30:00,184.0,184.0,183.82,183.92,32497.0,172.8619,172.8619,172.6928,172.7868,32497.0
2020-10-28 11:35:00,183.97,184.17,183.97,184.1,2187.0,172.8337,173.0216,172.8337,172.9559,2187.0
2020-10-28 11:40:00,184.19,184.57,184.05,184.56,3133.0,173.0404,173.3974,172.9089,173.388,3133.0
2020-10-28 11:45:00,184.62,184.72,184.6,184.72,325.0,173.4444,173.5384,173.4256,173.5384,325.0
2020-10-28 11:50:00,184.65,184.97,184.65,184.95,4134.0,173.4726,173.7732,173.4726,173.7544,4134.0
2020-10-28 11:55:00,184.87,185.07,184.8,185.03,5760.0,173.6793,173.8672,173.6135,173.8296,5760.0
2020-10-28 12:00:00,184.87,185.02,184.8,184.98,4128.0,173.6793,173.8202,173.6135,173.7826,4128.0
2020-10-28 12:05:00,184.92,185.2,184.92,185.02,1564.0,173.7262,173.9893,173.7262,173.8202,1564.0
2020-10-28 12:10:00,185.02,185.15,185.01,185.13,1000.0,173.8202,173.9423,173.8108,173.9235,1000.0
2020-10-28 12:15:00,185.15,185.19,185.04,185.15,1202.0,173.9423,173.9799,173.839,173.9423,1202.0
2020-10-28 12:20:00,185.07,185.12,184.9,184.91,3384.0,173.8672,173.9141,173.7075,173.7168,3384.0
2020-10-28 12:25:00,185.03,185.03,184.69,184.69,1408.0,173.8296,173.8296,173.5102,173.5102,1408.0
2020-10-28 12:30:00,184.72,184.72,184.72,184.72,100.0,173.5384,173.5384,173.5384,173.5384,100.0
2020-10-28 12:35:00,184.78,184.78,184.4,184.41,783.0,173.5947,173.5947,173.2377,173.2471,783.0
2020-10-28 12:40:00,184.36,184.37,184.18,184.21,1350.0,173.2001,173.2095,173.031,173.0592,1350.0
2020-10-28 12:45:00,184.24,184.28,184.0,184.0,20367.0,173.0874,173.125,172.8619,172.8619,20367.0
2020-10-28 12:50:00,184.03,184.23,183.91,184.2,40182.0,172.8901,173.078,172.7774,173.0498,40182.0
2020-10-28 12:55:00,184.17,184.27,184.09,184.18,5419.0,173.0216,173.1156,172.9465,173.031,5419.0
2020-10-28 13:00:00,184.15,184.2,183.93,184.04,4309.0,173.0029,173.0498,172.7962,172.8995,4309.0
2020-10-28 13:05:00,183.95,184.01,183.8,183.8,3372.0,172.815,172.8713,172.674,172.674,3372.0
2020-10-28 13:10:00,183.82,183.82,183.61,183.7,900.0,172.6928,172.6928,172.4955,172.5801,900.0
2020-10-28 13:15:00,183.67,183.67,183.48,183.57,5192.0,172.5519,172.5519,172.3734,172.458,5192.0
2020-10-28 13:20:00,183.7,183.7,183.55,183.63,4730.0,172.5801,172.5801,172.4392,172.5143,4730.0
2020-10-28 13:25:00,183.79,184.01,183.73,184.0,7879.0,172.6646,172.8713,172.6083,172.8619,7879.0
2020-10-28 13:30:00,184.11,184.17,183.93,184.17,1000.0,172.9653,173.0216,172.7962,173.0216,1000.0
2020-10-28 13:35:00,184.37,184.42,184.26,184.27,321115.0,173.2095,173.2565,173.1062,173.1156,321115.0
2020-10-28 13:40:00,184.27,184.27,184.07,184.12,2231.0,173.1156,173.1156,172.9277,172.9747,2231.0
2020-10-28 13:45:00,184.22,184.25,184.11,184.15,1760.0,173.0686,173.0968,172.9653,173.0029,1760.0
2020-10-28 13:50:00,184.2,184.33,184.15,184.33,5286.0,173.0498,173.172,173.0029,173.172,5286.0
2020-10-28 13:55:00,184.35,184.43,184.25,184.4,2101.0,173.1907,173.2659,173.0968,173.2377,2101.0
2020-10-28 14:00:00,184.34,184.34,184.08,184.19,6350.0,173.1814,173.1814,172.9371,173.0404,6350.0
2020-10-28 14:05:00,184.14,184.25,184.12,184.21,2972.0,172.9935,173.0968,172.9747,173.0592,2972.0
2020-10-28 14:10:00,184.07,184.07,183.8,183.8,1612.0,172.9277,172.9277,172.674,172.674,1612.0
2020-10-28 14:15:00,183.78,183.87,183.65,183.79,4572.0,172.6553,172.7398,172.5331,172.6646,4572.0
2020-10-28 14:20:00,183.83,184.26,183.83,184.26,3355.0,172.7022,173.1062,172.7022,173.1062,3355.0
2020-10-28 14:25:00,184.3,184.52,184.3,184.46,3544.0,173.1438,173.3505,173.1438,173.2941,3544.0
2020-10-28 14:30:00,184.56,184.6,184.23,184.33,20929.0,173.388,173.4256,173.078,173.172,20929.0
2020-10-28 14:35:00,184.28,184.31,184.02,184.03,12405.0,173.125,173.1532,172.8807,172.8901,12405.0
2020-10-28 14:40:00,184.03,184.26,183.97,184.15,4940.0,172.8901,173.1062,172.8337,173.0029,4940.0
2020-10-28 14:45:00,184.18,184.27,184.18,184.21,3542.0,173.031,173.1156,173.031,173.0592,3542.0
2020-10-28 14:50:00,184.23,184.37,183.82,183.84,8247.0,173.078,173.2095,172.6928,172.7116,8247.0
2020-10-28 14:55:00,183.84,184.47,183.83,184.44,5796.0,172.7116,173.3035,172.7022,173.2753,5796.0
2020-10-28 15:00:00,184.41,184.41,183.99,184.08,3538.0,173.2471,173.2471,172.8525,172.9371,3538.0
2020-10-28 15:05:00,184.06,184.32,184.05,184.14,1327.0,172.9183,173.1626,172.9089,172.9935,1327.0
2020-10-28 15:10:00,184.13,184.3,184.0,184.24,4038.0,172.9841,173.1438,172.8619,173.0874,4038.0
2020-10-28 15:15:00,184.08,184.19,184.03,184.03,4333.0,172.9371,173.0404,172.8901,172.8901,4333.0
2020-10-28 15:20:00,184.06,184.53,183.99,184.52,5207.0,172.9183,173.3599,172.8525,173.3505,5207.0
2020-10-28 15:25:00,184.64,184.72,184.54,184.54,2957.0,173.4632,173.5384,173.3692,173.3692,2957.0
2020-10-28 15:30:00,184.52,185.03,184.52,184.9,5916.0,173.3505,173.8296,173.3505,173.7075,5916.0
2020-10-28 15:35:00,184.95,184.95,184.22,184.22,5159.0,173.7544,173.7544,173.0686,173.0686,5159.0
2020-10-28 15:40:00,184.26,184.44,184.2,184.21,4040.0,173.1062,173.2753,173.0498,173.0592,4040.0
2020-10-28 15:45:00,184.14,184.19,183.83,183.96,13897.0,172.9935,173.0404,172.7022,172.8244,13897.0
2020-10-28 15:50:00,183.92,183.96,183.44,183.44,13112.0,172.7868,172.8244,172.3358,172.3358,13112.0
2020-10-28 15:55:00,183.33,183.33,182.92,183.2,82606.0,172.2325,172.2325,171.8473,172.1104,82606.0
2020-10-29 09:30:00,183.39,183.85,183.39,183.73,13698.0,172.2889,172.721,172.2889,172.6083,13698.0
2020-10-29 09:35:00,183.56,183.56,182.88,182.89,5120.0,172.4486,172.4486,171.8097,171.8191,5120.0
2020-10-29 09:40:00,182.82,182.82,182.52,182.75,2089.0,171.7534,171.7534,171.4715,171.6876,2089.0
2020-10-29 09:45:00,182.85,183.46,182.61,183.13,3948.0,171.7815,172.3546,171.5561,172.0446,3948.0
2020-10-29 09:50:00,183.23,183.59,183.11,183.58,3930.0,172.1385,172.4768,172.0258,172.4674,3930.0
2020-10-29 09:55:00,183.82,184.1,183.82,183.92,2100.0,172.6928,172.9559,172.6928,172.7868,2100.0
2020-10-29 10:00:00,183.84,184.34,183.8,184.34,2302.0,172.7116,173.1814,172.674,173.1814,2302.0
2020-10-29 10:05:00,184.19,184.26,183.95,184.03,6382.0,173.0404,173.1062,172.815,172.8901,6382.0
2020-10-29 10:10:00,184.21,184.29,183.53,183.63,1856.0,173.0592,173.1344,172.4204,172.5143,1856.0
2020-10-29 10:15:00,183.66,184.22,183.63,184.21,6256.0,172.5425,173.0686,172.5143,173.0592,6256.0
2020-10-29 10:20:00,184.26,184.49,184.21,184.44,2325.0,173.1062,173.3223,173.0592,173.2753,2325.0
2020-10-29 10:25:00,184.35,184.58,184.31,184.54,1293.0,173.1907,173.4068,173.1532,173.3692,1293.0
2020-10-29 10:30:00,184.59,184.61,184.48,184.52,3032.0,173.4162,173.435,173.3129,173.3505,3032.0
2020-10-29 10:35:00,184.55,184.82,184.39,184.82,4715.0,173.3786,173.6323,173.2283,173.6323,4715.0
2020-10-29 10:40:00,184.78,184.81,184.76,184.79,2400.0,173.5947,173.6229,173.5759,173.6041,2400.0
2020-10-29 10:45:00,184.85,184.85,184.65,184.68,2477.0,173.6605,173.6605,173.4726,173.5008,2477.0
2020-10-29 10:50:00,184.73,184.73,184.58,184.64,2139.0,173.5477,173.5477,173.4068,173.4632,2139.0
2020-10-29 10:55:00,184.7,184.79,184.61,184.61,5470.0,173.5196,173.6041,173.435,173.435,5470.0
2020-10-29 11:00:00,184.64,184.64,184.36,184.42,9328.0,173.4632,173.4632,173.2001,173.2565,9328.0
2020-10-29 11:05:00,184.4,184.43,184.28,184.42,5635.0,173.2377,173.2659,173.125,173.2565,5635.0
2020-10-29 11:10:00,184.33,184.66,184.31,184.66,3285.0,173.172,173.482,173.1532,173.482,3285.0
2020-10-29 11:15:00,184.68,184.84,184.68,184.83,650.0,173.5008,173.6511,173.5008,173.6417,650.0
2020-10-29 11:20:00,184.86,184.9,184.85,184.9,300434.0,173.6699,173.7075,173.6605,173.7075,300434.0
2020-10-29 11:25:00,184.87,185.05,184.69,184.7,19353.0,173.6793,173.8484,173.5102,173.5196,19353.0
2020-10-29 11:30:00,184.62,184.62,184.43,184.52,3768.0,173.4444,173.4444,173.2659,173.3505,3768.0
2020-10-29 11:35:00,184.47,184.67,184.42,184.67,10550.0,173.3035,173.4914,173.2565,173.4914,10550.0
2020-10-29 11:40:00,184.65,184.67,184.43,184.43,1377.0,173.4726,173.4914,173.2659,173.2659,1377.0
2020-10-29 11:45:00,184.34,184.41,184.33,184.34,1100.0,173.1814,173.2471,173.172,173.1814,1100.0
2020-10-29 11:50:00,184.27,184.44,184.23,184.33,16129.0,173.1156,173.2753,173.078,173.172,16129.0
2020-10-29 11:55:00,184.39,184.64,183.98,184.26,6813.0,173.2283,173.4632,172.8431,173.1062,6813.0
2020-10-29 12:00:00,184.33,184.42,184.05,184.05,6409.0,173.172,173.2565,172.9089,172.9089,6409.0
2020-10-29 12:05:00,184.05,184.32,184.02,184.22,10169.0,172.9089,173.1626,172.8807,173.0686,10169.0
2020-10-29 12:10:00,184.19,184.34,184.17,184.28,5250.0,173.0404,173.1814,173.0216,173.125,5250.0
2020-10-29 12:15:00,184.33,184.57,184.33,184.57,6204.0,173.172,173.3974,173.172,173.3974,6204.0
2020-10-29 12:20:00,184.48,184.5,184.34,184.42,7702.0,173.3129,173.3317,173.1814,173.2565,7702.0
2020-10-29 12:25:00,184.45,184.6,184.45,184.54,6126.0,173.2847,173.4256,173.2847,173.3692,6126.0
2020-10-29 12:30:00,184.51,184.65,184.49,184.65,1722.0,173.3411,173.4726,173.3223,173.4726,1722.0
2020-10-29 12:35:00,184.66,184.82,184.66,184.79,13981.0,173.482,173.6323,173.482,173.6041,13981.0
2020-10-29 12:40:00,184.81,184.82,184.77,184.77,2271.0,173.6229,173.6323,173.5853,173.5853,2271.0
2020-10-29 12:45:00,184.77,184.84,184.68,184.78,5667.0,173.5853,173.6511,173.5008,173.5947,5667.0
2020-10-29 12:50:00,184.78,184.82,184.61,184.75,1142.0,173.5947,173.6323,173.435,173.5665,1142.0
2020-10-29 12:55:00,184.69,184.69,184.54,184.56,5292.0,173.5102,173.5102,173.3692,173.388,5292.0
2020-10-29 13:00:00,184.59,184.71,184.59,184.63,1230.0,173.4162,173.529,173.4162,173.4538,1230.0
2020-10-29 13:05:00,184.64,184.64,184.33,184.35,3347.0,173.4632,173.4632,173.172,173.1907,3347.0
2020-10-29 13:10:00,184.37,184.52,184.33,184.46,959.0,173.2095,173.3505,173.172,173.2941,959.0
2020-10-29 13:15:00,184.51,184.51,184.28,184.39,832.0,173.3411,173.3411,173.125,173.2283,832.0
2020-10-29 13:20:00,184.48,184.71,184.4,184.69,900.0,173.3129,173.529,173.2377,173.5102,900.0
2020-10-29 13:25:00,184.76,185.01,184.76,185.01,2250.0,173.5759,173.8108,173.5759,173.8108,2250.0
2020-10-29 13:30:00,185.04,185.25,185.04,185.23,10138.0,173.839,174.0363,173.839,174.0175,10138.0
2020-10-29 13:35:00,185.25,185.27,185.11,185.13,22333.0,174.0363,174.0551,173.9047,173.9235,22333.0
2020-10-29 13:40:00,185.17,185.45,185.17,185.37,7804.0,173.9611,174.2242,173.9611,174.149,7804.0
2020-10-29 13:45:00,185.41,185.45,185.33,185.39,16523.0,174.1866,174.2242,174.1114,174.1678,16523.0
2020-10-29 13:50:00,185.36,185.53,185.36,185.53,8447.0,174.1396,174.2993,174.1396,174.2993,8447.0
2020-10-29 13:55:00,185.72,185.84,185.66,185.77,9904.0,174.4778,174.5906,174.4214,174.5248,9904.0
2020-10-29 14:00:00,185.82,186.15,185.81,186.11,5071.0,174.5718,174.8818,174.5624,174.8442,5071.0
2020-10-29 14:05:00,186.09,186.3,186.09,186.2,5366.0,174.8254,175.0227,174.8254,174.9288,5366.0
2020-10-29 14:10:00,186.27,186.29,186.12,186.2,6445.0,174.9945,175.0133,174.8536,174.9288,6445.0
2020-10-29 14:15:00,186.24,186.61,186.24,186.61,7054.0,174.9663,175.3139,174.9663,175.3139,7054.0
2020-10-29 14:20:00,186.52,186.69,186.47,186.64,6470.0,175.2294,175.3891,175.1824,175.3421,6470.0
2020-10-29 14:25:00,186.59,186.78,186.59,186.72,3800.0,175.2952,175.4737,175.2952,175.4173,3800.0
2020-10-29 14:30:00,186.69,186.71,186.54,186.71,1855.0,175.3891,175.4079,175.2482,175.4079,1855.0
2020-10-29 14:35:00,186.81,186.81,186.3,186.37,3856.0,175.5018,175.5018,175.0227,175.0885,3856.0
2020-10-29 14:40:00,186.39,186.55,186.35,186.37,7881.0,175.1073,175.2576,175.0697,175.0885,7881.0
2020-10-29 14:45:00,186.33,186.33,186.04,186.04,3213.0,175.0509,175.0509,174.7784,174.7784,3213.0
2020-10-29 14:50:00,186.0,186.14,185.93,186.14,6007.0,174.7409,174.8724,174.6751,174.8724,6007.0
2020-10-29 14:55:00,186.24,186.24,186.07,186.13,1600.0,174.9663,174.9663,174.8066,174.863,1600.0
2020-10-29 15:00:00,186.21,186.36,186.04,186.29,10085.0,174.9382,175.0791,174.7784,175.0133,10085.0
2020-10-29 15:05:00,186.38,186.38,186.16,186.16,4193.0,175.0979,175.0979,174.8912,174.8912,4193.0
2020-10-29 15:10:00,186.2,186.2,185.9,185.9,4857.0,174.9288,174.9288,174.6469,174.6469,4857.0
2020-10-29 15:15:00,185.89,185.89,185.57,185.89,10876.0,174.6375,174.6375,174.3369,174.6375,10876.0
2020-10-29 15:20:00,185.91,186.1,185.91,186.07,6490.0,174.6563,174.8348,174.6563,174.8066,6490.0
2020-10-29 15:25:00,186.04,186.24,186.0,186.06,15148.0,174.7784,174.9663,174.7409,174.7972,15148.0
2020-10-29 15:30:00,186.08,186.16,185.92,185.93,10843.0,174.816,174.8912,174.6657,174.6751,10843.0
2020-10-29 15:35:00,185.95,185.98,185.8,185.94,9706.0,174.6939,174.7221,174.553,174.6845,9706.0
2020-10-29 15:40:00,185.91,186.06,185.79,185.85,7334.0,174.6563,174.7972,174.5436,174.5999,7334.0
2020-10-29 15:45:00,185.83,186.38,185.8,186.27,15239.0,174.5812,175.0979,174.553,174.9945,15239.0
2020-10-29 15:50:00,186.3,186.39,185.95,186.13,9980.0,175.0227,175.1073,174.6939,174.863,9980.0
2020-10-29 15:55:00,186.07,186.07,185.07,185.11,26623.0,174.8066,174.8066,173.8672,173.9047,26623.0
2020-10-30 09:30:00,183.97,184.82,183.97,184.58,7625.0,172.8337,173.6323,172.8337,173.4068,7625.0
2020-10-30 09:35:00,184.41,184.7,184.27,184.6,4541.0,173.2471,173.5196,173.1156,173.4256,4541.0
2020-10-30 09:40:00,184.44,184.44,183.78,183.78,3050.0,173.2753,173.2753,172.6553,172.6553,3050.0
2020-10-30 09:45:00,183.78,183.89,183.36,183.36,10774.0,172.6553,172.7586,172.2607,172.2607,10774.0
2020-10-30 09:50:00,183.34,183.46,183.26,183.37,2801.0,172.2419,172.3546,172.1667,172.2701,2801.0
2020-10-30 09:55:00,183.63,184.04,183.56,183.91,2225.0,172.5143,172.8995,172.4486,172.7774,2225.0
2020-10-30 10:00:00,183.79,183.79,183.57,183.74,1303.0,172.6646,172.6646,172.458,172.6177,1303.0
2020-10-30 10:05:00,184.11,184.11,183.96,183.96,2523.0,172.9653,172.9653,172.8244,172.8244,2523.0
2020-10-30 10:10:00,183.85,183.85,183.34,183.41,3213.0,172.721,172.721,172.2419,172.3076,3213.0
2020-10-30 10:15:00,183.38,183.38,183.14,183.14,1774.0,172.2795,172.2795,172.054,172.054,1774.0
2020-10-30 10:20:00,183.13,183.13,183.05,183.05,601.0,172.0446,172.0446,171.9694,171.9694,601.0
2020-10-30 10:25:00,182.46,182.49,182.3,182.3,4671.0,171.4152,171.4433,171.2648,171.2648,4671.0
2020-10-30 10:30:00,182.35,182.35,182.04,182.21,3758.0,171.3118,171.3118,171.0206,171.1803,3758.0
2020-10-30 10:35:00,181.94,182.27,181.88,182.21,2580.0,170.9266,171.2367,170.8703,171.1803,2580.0
2020-10-30 10:40:00,181.93,181.93,181.39,181.51,2401.0,170.9172,170.9172,170.4099,170.5227,2401.0
2020-10-30 10:45:00,181.51,181.54,181.18,181.24,2830.0,170.5227,170.5508,170.2126,170.269,2830.0
2020-10-30 10:50:00,181.23,181.71,181.23,181.58,4485.0,170.2596,170.7106,170.2596,170.5884,4485.0
2020-10-30 10:55:00,181.57,181.65,180.99,180.99,14347.0,170.579,170.6542,170.0341,170.0341,14347.0
2020-10-30 11:00:00,181.13,182.01,181.13,182.01,12899.0,170.1657,170.9924,170.1657,170.9924,12899.0
2020-10-30 11:05:00,181.78,181.91,181.45,181.45,2246.0,170.7763,170.8984,170.4663,170.4663,2246.0
2020-10-30 11:10:00,181.63,182.23,181.58,182.22,4114.0,170.6354,171.1991,170.5884,171.1897,4114.0
2020-10-30 11:15:00,182.2,182.25,181.76,181.83,17142.0,171.1709,171.2179,170.7575,170.8233,17142.0
2020-10-30 11:20:00,181.64,181.91,181.6,181.79,4335.0,170.6448,170.8984,170.6072,170.7857,4335.0
2020-10-30 11:25:00,182.0,182.0,181.53,181.61,10961.0,170.983,170.983,170.5415,170.6166,10961.0
2020-10-30 11:30:00,181.53,181.59,181.39,181.59,2022.0,170.5415,170.5978,170.4099,170.5978,2022.0
2020-10-30 11:35:00,181.71,181.71,181.38,181.55,1870.0,170.7106,170.7106,170.4005,170.5602,1870.0
2020-10-30 11:40:00,181.27,181.47,181.26,181.47,7503.0,170.2972,170.4851,170.2878,170.4851,7503.0
2020-10-30 11:45:00,181.35,181.79,181.35,181.79,4183.0,170.3723,170.7857,170.3723,170.7857,4183.0
2020-10-30 11:50:00,181.77,181.98,181.74,181.98,10051.0,170.7669,170.9642,170.7387,170.9642,10051.0
2020-10-30 11:55:00,181.93,181.93,181.71,181.81,5384.0,170.9172,170.9172,170.7106,170.8045,5384.0
2020-10-30 12:00:00,181.83,182.37,181.82,182.33,4506.0,170.8233,171.3306,170.8139,171.293,4506.0
2020-10-30 12:05:00,182.38,182.46,182.33,182.33,1187.0,171.34,171.4152,171.293,171.293,1187.0
2020-10-30 12:10:00,182.26,182.33,182.25,182.33,500.0,171.2273,171.293,171.2179,171.293,500.0
2020-10-30 12:15:00,182.36,182.62,182.36,182.62,418.0,171.3212,171.5655,171.3212,171.5655,418.0
2020-10-30 12:20:00,182.76,182.81,182.7,182.81,6400.0,171.697,171.744,171.6406,171.744,6400.0
2020-10-30 12:25:00,182.72,182.97,182.66,182.94,1760.0,171.6594,171.8943,171.603,171.8661,1760.0
2020-10-30 12:30:00,182.89,182.89,182.58,182.58,1642.0,171.8191,171.8191,171.5279,171.5279,1642.0
2020-10-30 12:35:00,182.4,182.4,182.27,182.31,3490.0,171.3588,171.3588,171.2367,171.2742,3490.0
2020-10-30 12:40:00,182.39,182.39,182.39,182.39,100.0,171.3494,171.3494,171.3494,171.3494,100.0
2020-10-30 12:45:00,182.21,182.35,182.14,182.34,1362.0,171.1803,171.3118,171.1145,171.3024,1362.0
2020-10-30 12:50:00,182.21,182.32,182.21,182.32,1072.0,171.1803,171.2836,171.1803,171.2836,1072.0
2020-10-30 12:55:00,182.2,182.2,182.02,182.04,3448.0,171.1709,171.1709,171.0018,171.0206,3448.0
2020-10-30 13:00:00,182.04,182.32,181.98,182.22,1500.0,171.0206,171.2836,170.9642,171.1897,1500.0
2020-10-30 13:05:00,181.89,181.93,181.89,181.93,1026.0,170.8797,170.9172,170.8797,170.9172,1026.0
2020-10-30 13:10:00,181.9,181.9,181.7,181.73,5301.0,170.8891,170.8891,170.7012,170.7293,5301.0
2020-10-30 13:15:00,181.68,181.76,181.63,181.75,5086.0,170.6824,170.7575,170.6354,170.7481,5086.0
2020-10-30 13:20:00,181.65,181.8,181.55,181.7,6845.0,170.6542,170.7951,170.5602,170.7012,6845.0
2020-10-30 13:25:00,181.68,181.89,181.66,181.89,3174.0,170.6824,170.8797,170.6636,170.8797,3174.0
2020-10-30 13:30:00,181.83,181.83,181.55,181.56,53924.0,170.8233,170.8233,170.5602,170.5696,53924.0
2020-10-30 13:35:00,181.51,181.55,181.16,181.37,11978.0,170.5227,170.5602,170.1938,170.3911,11978.0
2020-10-30 13:40:00,181.56,181.56,181.56,181.56,100.0,170.5696,170.5696,170.5696,170.5696,100.0
2020-10-30 13:45:00,181.38,181.61,181.29,181.55,6522.0,170.4005,170.6166,170.316,170.5602,6522.0
2020-10-30 13:50:00,181.66,181.66,181.42,181.52,5208.0,170.6636,170.6636,170.4381,170.5321,5208.0
2020-10-30 13:55:00,181.56,181.83,181.56,181.72,4457.0,170.5696,170.8233,170.5696,170.7199,4457.0
2020-10-30 14:00:00,181.67,181.77,181.56,181.77,3997.0,170.673,170.7669,170.5696,170.7669,3997.0
2020-10-30 14:05:00,181.98,182.31,181.98,182.25,4992.0,170.9642,171.2742,170.9642,171.2179,4992.0
2020-10-30 14:10:00,182.29,182.33,181.99,182.0,4822.0,171.2554,171.293,170.9736,170.983,4822.0
2020-10-30 14:15:00,181.98,182.1,181.98,182.06,1301.0,170.9642,171.0769,170.9642,171.0394,1301.0
2020-10-30 14:20:00,182.0,182.08,181.94,181.94,3608.0,170.983,171.0582,170.9266,170.9266,3608.0
2020-10-30 14:25:00,181.62,181.62,181.32,181.32,2640.0,170.626,170.626,170.3442,170.3442,2640.0
2020-10-30 14:30:00,181.22,181.27,181.01,181.02,2198.0,170.2502,170.2972,170.0529,170.0623,2198.0
2020-10-30 14:35:00,181.15,181.48,180.99,181.34,21123.0,170.1845,170.4945,170.0341,170.363,21123.0
2020-10-30 14:40:00,181.21,181.21,180.85,180.85,16663.0,170.2408,170.2408,169.9026,169.9026,16663.0
2020-10-30 14:45:00,180.9,181.41,180.78,181.41,7273.0,169.9496,170.4287,169.8368,170.4287,7273.0
2020-10-30 14:50:00,181.33,181.39,181.23,181.27,2244.0,170.3536,170.4099,170.2596,170.2972,2244.0
2020-10-30 14:55:00,181.31,181.65,181.29,181.29,3670.0,170.3348,170.6542,170.316,170.316,3670.0
2020-10-30 15:00:00,181.11,181.39,181.11,181.39,4833.0,170.1469,170.4099,170.1469,170.4099,4833.0
2020-10-30 15:05:00,181.21,181.22,181.08,181.13,2695.0,170.2408,170.2502,170.1187,170.1657,2695.0
2020-10-30 15:10:00,181.05,181.72,181.05,181.62,96969.0,170.0905,170.7199,170.0905,170.626,96969.0
2020-10-30 15:15:00,181.55,181.77,181.44,181.55,27924.0,170.5602,170.7669,170.4569,170.5602,27924.0
2020-10-30 15:20:00,181.61,181.78,181.56,181.7,9775.0,170.6166,170.7763,170.5696,170.7012,9775.0
2020-10-30 15:25:00,181.59,181.69,181.45,181.45,5855.0,170.5978,170.6918,170.4663,170.4663,5855.0
2020-10-30 15:30:00,181.37,181.49,181.09,181.18,11062.0,170.3911,170.5039,170.1281,170.2126,11062.0
2020-10-30 15:35:00,181.13,181.16,180.91,181.16,1850.0,170.1657,170.1938,169.959,170.1938,1850.0
2020-10-30 15:40:00,181.33,181.82,181.19,181.81,8874.0,170.3536,170.8139,170.222,170.8045,8874.0
2020-10-30 15:45:00,181.93,182.05,181.39,181.63,6424.0,170.9172,171.03,170.4099,170.6354,6424.0
2020-10-30 15:50:00,181.51,181.94,181.51,181.94,8096.0,170.5227,170.9266,170.5227,170.9266,8096.0
2020-10-30 15:55:00,181.88,182.91,181.87,182.83,91469.0,170.8703,171.8379,170.8609,171.7628,91469.0
2020-11-02 09:30:00,184.85,185.05,184.57,184.57,7921.0,173.6605,173.8484,173.3974,173.3974,7921.0
2020-11-02 09:35:00,184.57,184.86,184.57,184.6,2229.0,173.3974,173.6699,173.3974,173.4256,2229.0
2020-11-02 09:40:00,184.6,184.67,184.32,184.32,2896.0,173.4256,173.4914,173.1626,173.1626,2896.0
2020-11-02 09:45:00,184.41,184.8,184.41,184.73,4133.0,173.2471,173.6135,173.2471,173.5477,4133.0
2020-11-02 09:50:00,184.83,185.34,184.82,185.29,4953.0,173.6417,174.1208,173.6323,174.0738,4953.0
2020-11-02 09:55:00,185.29,185.29,185.14,185.23,2900.0,174.0738,174.0738,173.9329,174.0175,2900.0
2020-11-02 10:00:00,185.35,185.65,185.35,185.58,4109.0,174.1302,174.4121,174.1302,174.3463,4109.0
2020-11-02 10:05:00,185.59,185.59,185.34,185.34,3117.0,174.3557,174.3557,174.1208,174.1208,3117.0
2020-11-02 10:10:00,185.48,185.58,185.48,185.56,1000.0,174.2523,174.3463,174.2523,174.3275,1000.0
2020-11-02 10:15:00,185.56,186.03,185.55,185.92,7330.0,174.3275,174.7691,174.3181,174.6657,7330.0
2020-11-02 10:20:00,185.95,185.95,185.7,185.7,2980.0,174.6939,174.6939,174.459,174.459,2980.0
2020-11-02 10:25:00,185.8,185.87,185.68,185.86,4534.0,174.553,174.6187,174.4402,174.6093,4534.0
2020-11-02 10:30:00,185.51,185.57,185.39,185.4,3295.0,174.2805,174.3369,174.1678,174.1772,3295.0
2020-11-02 10:35:00,185.42,185.42,185.05,185.08,1956.0,174.196,174.196,173.8484,173.8766,1956.0
2020-11-02 10:40:00,185.0,185.0,184.85,184.99,2111.0,173.8014,173.8014,173.6605,173.792,2111.0
2020-11-02 10:45:00,184.95,185.1,184.9,185.04,5444.0,173.7544,173.8953,173.7075,173.839,5444.0
2020-11-02 10:50:00,184.99,185.03,184.88,185.03,817.0,173.792,173.8296,173.6887,173.8296,817.0
2020-11-02 10:55:00,185.08,185.12,184.9,184.9,1510.0,173.8766,173.9141,173.7075,173.7075,1510.0
2020-11-02 11:00:00,184.99,184.99,184.9,184.98,2153.0,173.792,173.792,173.7075,173.7826,2153.0
2020-11-02 11:05:00,184.84,185.04,184.84,185.01,1100.0,173.6511,173.839,173.6511,173.8108,1100.0
2020-11-02 11:10:00,185.09,185.09,184.74,184.84,700.0,173.886,173.886,173.5571,173.6511,700.0
2020-11-02 11:15:00,184.87,184.87,184.6,184.6,1300.0,173.6793,173.6793,173.4256,173.4256,1300.0
2020-11-02 11:20:00,184.51,184.65,184.48,184.65,5309.0,173.3411,173.4726,173.3129,173.4726,5309.0
2020-11-02 11:25:00,184.69,184.93,184.69,184.8,1717.0,173.5102,173.7356,173.5102,173.6135,1717.0
2020-11-02 11:30:00,184.96,184.96,184.85,184.9,4023.0,173.7638,173.7638,173.6605,173.7075,4023.0
2020-11-02 11:35:00,184.86,184.86,184.79,184.79,1000.0,173.6699,173.6699,173.6041,173.6041,1000.0
2020-11-02 11:40:00,184.8,185.24,184.8,185.24,11980.0,173.6135,174.0269,173.6135,174.0269,11980.0
2020-11-02 11:45:00,185.24,185.24,185.16,185.16,4197.0,174.0269,174.0269,173.9517,173.9517,4197.0
2020-11-02 11:50:00,185.13,185.2,185.13,185.19,412.0,173.9235,173.9893,173.9235,173.9799,412.0
2020-11-02 11:55:00,185.17,185.23,185.11,185.11,5980.0,173.9611,174.0175,173.9047,173.9047,5980.0
2020-11-02 12:00:00,185.02,185.04,184.79,184.88,4028.0,173.8202,173.839,173.6041,173.6887,4028.0
2020-11-02 12:05:00,184.93,185.14,184.93,185.08,1690.0,173.7356,173.9329,173.7356,173.8766,1690.0
2020-11-02 12:10:00,185.05,185.07,184.76,184.91,1035.0,173.8484,173.8672,173.5759,173.7168,1035.0
2020-11-02 12:15:00,185.05,185.05,184.86,184.87,4776.0,173.8484,173.8484,173.6699,173.6793,4776.0
2020-11-02 12:20:00,184.79,184.89,184.73,184.89,1926.0,173.6041,173.6981,173.5477,173.6981,1926.0
2020-11-02 12:25:00,184.87,185.11,184.86,185.11,6624.0,173.6793,173.9047,173.6699,173.9047,6624.0
2020-11-02 12:30:00,185.1,185.1,184.81,184.81,504.0,173.8953,173.8953,173.6229,173.6229,504.0
2020-11-02 12:35:00,184.92,184.92,184.6,184.62,4418.0,173.7262,173.7262,173.4256,173.4444,4418.0
2020-11-02 12:40:00,184.53,184.53,184.32,184.32,1370.0,173.3599,173.3599,173.1626,173.1626,1370.0
2020-11-02 12:45:00,184.29,184.29,184.0,184.08,2975.0,173.1344,173.1344,172.8619,172.9371,2975.0
2020-11-02 12:50:00,184.07,184.24,184.03,184.21,2953.0,172.9277,173.0874,172.8901,173.0592,2953.0
2020-11-02 12:55:00,184.23,184.23,184.08,184.22,1767.0,173.078,173.078,172.9371,173.0686,1767.0
2020-11-02 13:00:00,184.35,184.35,184.01,184.03,3693.0,173.1907,173.1907,172.8713,172.8901,3693.0
2020-11-02 13:05:00,184.0,184.03,183.8,183.82,3439.0,172.8619,172.8901,172.674,172.6928,3439.0
2020-11-02 13:10:00,183.86,183.89,183.73,183.73,1444.0,172.7304,172.7586,172.6083,172.6083,1444.0
2020-11-02 13:15:00,183.69,183.75,183.47,183.47,792.0,172.5707,172.6271,172.364,172.364,792.0
2020-11-02 13:20:00,183.45,183.64,183.32,183.6,5079.0,172.3452,172.5237,172.2231,172.4861,5079.0
2020-11-02 13:25:00,183.58,183.67,183.46,183.67,8956.0,172.4674,172.5519,172.3546,172.5519,8956.0
2020-11-02 13:30:00,183.69,183.83,183.53,183.83,2610.0,172.5707,172.7022,172.4204,172.7022,2610.0
2020-11-02 13:35:00,183.79,183.84,183.5,183.5,2866.0,172.6646,172.7116,172.3922,172.3922,2866.0
2020-11-02 13:40:00,183.64,183.78,183.58,183.74,4548.0,172.5237,172.6553,172.4674,172.6177,4548.0
2020-11-02 13:45:00,183.69,183.73,183.62,183.64,1245.0,172.5707,172.6083,172.5049,172.5237,1245.0
2020-11-02 13:50:00,183.58,183.58,183.19,183.25,3531.0,172.4674,172.4674,172.101,172.1573,3531.0
2020-11-02 13:55:00,183.2,183.26,183.15,183.2,1863.0,172.1104,172.1667,172.0634,172.1104,1863.0
2020-11-02 14:00:00,183.15,183.36,183.14,183.28,2262.0,172.0634,172.2607,172.054,172.1855,2262.0
2020-11-02 14:05:00,183.23,183.49,183.23,183.38,2778.0,172.1385,172.3828,172.1385,172.2795,2778.0
2020-11-02 14:10:00,183.47,183.65,183.38,183.53,7800.0,172.364,172.5331,172.2795,172.4204,7800.0
2020-11-02 14:15:00,183.42,183.44,183.31,183.44,9349.0,172.317,172.3358,172.2137,172.3358,9349.0
2020-11-02 14:20:00,183.4,184.04,183.37,184.04,7202.0,172.2983,172.8995,172.2701,172.8995,7202.0
2020-11-02 14:25:00,184.0,184.03,183.91,184.03,3100.0,172.8619,172.8901,172.7774,172.8901,3100.0
2020-11-02 14:30:00,184.26,184.26,184.01,184.01,1500.0,173.1062,173.1062,172.8713,172.8713,1500.0
2020-11-02 14:35:00,184.06,184.26,184.06,184.2,3901.0,172.9183,173.1062,172.9183,173.0498,3901.0
2020-11-02 14:40:00,184.18,184.27,184.17,184.24,4205.0,173.031,173.1156,173.0216,173.0874,4205.0
2020-11-02 14:45:00,184.25,184.64,184.25,184.44,4077.0,173.0968,173.4632,173.0968,173.2753,4077.0
2020-11-02 14:50:00,184.42,184.52,184.21,184.22,7721.0,173.2565,173.3505,173.0592,173.0686,7721.0
2020-11-02 14:55:00,184.25,184.38,184.13,184.38,4988.0,173.0968,173.2189,172.9841,173.2189,4988.0
2020-11-02 15:00:00,184.37,184.65,184.32,184.44,5517.0,173.2095,173.4726,173.1626,173.2753,5517.0
2020-11-02 15:05:00,184.42,184.42,184.3,184.3,7342.0,173.2565,173.2565,173.1438,173.1438,7342.0
2020-11-02 15:10:00,184.38,184.56,184.35,184.42,7933.0,173.2189,173.388,173.1907,173.2565,7933.0
2020-11-02 15:15:00,184.46,184.8,184.46,184.77,4795.0,173.2941,173.6135,173.2941,173.5853,4795.0
2020-11-02 15:20:00,184.77,184.88,184.73,184.75,9768.0,173.5853,173.6887,173.5477,173.5665,9768.0
2020-11-02 15:25:00,184.72,184.82,184.56,184.6,2665.0,173.5384,173.6323,173.388,173.4256,2665.0
2020-11-02 15:30:00,184.7,184.92,184.46,184.46,7687.0,173.5196,173.7262,173.2941,173.2941,7687.0
2020-11-02 15:35:00,184.43,184.45,184.18,184.3,7081.0,173.2659,173.2847,173.031,173.1438,7081.0
2020-11-02 15:40:00,184.27,184.29,183.97,183.97,24514.0,173.1156,173.1344,172.8337,172.8337,24514.0
2020-11-02 15:45:00,184.08,184.47,184.01,184.39,22356.0,172.9371,173.3035,172.8713,173.2283,22356.0
2020-11-02 15:50:00,184.37,184.55,184.25,184.54,19357.0,173.2095,173.3786,173.0968,173.3692,19357.0
2020-11-02 15:55:00,184.55,184.95,184.45,184.92,402498.0,173.3786,173.7544,173.2847,173.7262,402498.0
2020-11-03 09:30:00,186.9,186.97,186.59,186.64,8919.0,175.5864,175.6522,175.2952,175.3421,8919.0
2020-11-03 09:35:00,186.63,186.89,186.49,186.89,8213.0,175.3327,175.577,175.2012,175.577,8213.0
2020-11-03 09:40:00,186.84,187.02,186.83,187.02,4954.0,175.53,175.6991,175.5206,175.6991,4954.0
2020-11-03 09:45:00,187.0,187.38,186.98,187.3,18548.0,175.6803,176.0373,175.6615,175.9622,18548.0
2020-11-03 09:50:00,187.37,187.8,187.37,187.8,16488.0,176.0279,176.4319,176.0279,176.4319,16488.0
2020-11-03 09:55:00,187.75,187.83,187.7,187.8,6461.0,176.3849,176.4601,176.338,176.4319,6461.0
2020-11-03 10:00:00,187.85,188.3,187.85,188.3,11779.0,176.4789,176.9016,176.4789,176.9016,11779.0
2020-11-03 10:05:00,188.22,188.37,188.19,188.23,4805.0,176.8265,176.9674,176.7983,176.8359,4805.0
2020-11-03 10:10:00,188.2,188.38,188.14,188.38,3483.0,176.8077,176.9768,176.7513,176.9768,3483.0
2020-11-03 10:15:00,188.4,189.07,188.4,189.07,13214.0,176.9956,177.625,176.9956,177.625,13214.0
2020-11-03 10:20:00,188.98,189.21,188.98,189.15,3521.0,177.5405,177.7566,177.5405,177.7002,3521.0
2020-11-03 10:25:00,189.14,189.17,188.87,188.87,6513.0,177.6908,177.719,177.4371,177.4371,6513.0
2020-11-03 10:30:00,188.91,188.95,188.64,188.64,2646.0,177.4747,177.5123,177.2211,177.2211,2646.0
2020-11-03 10:35:00,188.6,188.72,188.54,188.61,8362.0,177.1835,177.2962,177.1271,177.1929,8362.0
2020-11-03 10:40:00,188.55,188.74,188.52,188.64,1236.0,177.1365,177.315,177.1083,177.2211,1236.0
2020-11-03 10:45:00,188.65,188.86,188.63,188.85,5106.0,177.2305,177.4277,177.2117,177.4183,5106.0
2020-11-03 10:50:00,188.8,188.84,188.69,188.8,5521.0,177.3714,177.409,177.268,177.3714,5521.0
2020-11-03 10:55:00,188.86,189.17,188.84,189.17,2400.0,177.4277,177.719,177.409,177.719,2400.0
2020-11-03 11:00:00,189.26,189.27,188.88,189.08,2060.0,177.8035,177.8129,177.4465,177.6344,2060.0
2020-11-03 11:05:00,189.03,189.08,189.01,189.08,3802.0,177.5875,177.6344,177.5687,177.6344,3802.0
2020-11-03 11:10:00,188.91,189.05,188.91,188.97,3160.0,177.4747,177.6062,177.4747,177.5311,3160.0
2020-11-03 11:15:00,188.97,189.08,188.97,189.05,2100.0,177.5311,177.6344,177.5311,177.6062,2100.0
2020-11-03 11:20:00,189.19,189.21,189.07,189.09,1117.0,177.7378,177.7566,177.625,177.6438,1117.0
2020-11-03 11:25:00,189.19,189.19,188.92,188.92,2076.0,177.7378,177.7378,177.4841,177.4841,2076.0
2020-11-03 11:30:00,189.0,189.11,189.0,189.11,895.0,177.5593,177.6626,177.5593,177.6626,895.0
2020-11-03 11:35:00,189.15,189.31,189.05,189.31,850.0,177.7002,177.8505,177.6062,177.8505,850.0
2020-11-03 11:40:00,189.24,189.25,189.1,189.1,1405.0,177.7847,177.7941,177.6532,177.6532,1405.0
2020-11-03 11:45:00,189.08,189.08,189.03,189.07,1179.0,177.6344,177.6344,177.5875,177.625,1179.0
2020-11-03 11:50:00,189.0,189.04,189.0,189.01,1038.0,177.5593,177.5968,177.5593,177.5687,1038.0
2020-11-03 11:55:00,188.76,188.76,188.58,188.6,2728.0,177.3338,177.3338,177.1647,177.1835,2728.0
2020-11-03 12:00:00,188.66,188.67,188.4,188.49,1177.0,177.2399,177.2492,176.9956,177.0801,1177.0
2020-11-03 12:05:00,188.46,188.49,188.37,188.49,1220.0,177.052,177.0801,176.9674,177.0801,1220.0
2020-11-03 12:10:00,188.49,188.55,188.44,188.54,1022.0,177.0801,177.1365,177.0332,177.1271,1022.0
2020-11-03 12:15:00,188.62,188.63,188.55,188.57,1535.0,177.2023,177.2117,177.1365,177.1553,1535.0
2020-11-03 12:20:00,188.57,188.72,188.57,188.68,3390.0,177.1553,177.2962,177.1553,177.2586,3390.0
2020-11-03 12:25:00,188.62,188.73,188.62,188.73,1300.0,177.2023,177.3056,177.2023,177.3056,1300.0
2020-11-03 12:30:00,188.74,188.79,188.73,188.75,4506.0,177.315,177.362,177.3056,177.3244,4506.0
2020-11-03 12:35:00,188.75,188.75,188.64,188.66,2050.0,177.3244,177.3244,177.2211,177.2399,2050.0
2020-11-03 12:40:00,188.7,188.7,188.64,188.64,57960.0,177.2774,177.2774,177.2211,177.2211,57960.0
2020-11-03 12:45:00,188.63,188.64,188.53,188.62,16112.0,177.2117,177.2211,177.1177,177.2023,16112.0
2020-11-03 12:50:00,188.64,188.68,188.42,188.42,17148.0,177.2211,177.2586,177.0144,177.0144,17148.0
2020-11-03 12:55:00,188.45,188.45,188.27,188.34,8214.0,177.0426,177.0426,176.8735,176.9392,8214.0
2020-11-03 13:00:00,188.39,188.52,188.38,188.43,1199.0,176.9862,177.1083,176.9768,177.0238,1199.0
2020-11-03 13:05:00,188.45,188.46,188.42,188.43,294.0,177.0426,177.052,177.0144,177.0238,294.0
2020-11-03 13:10:00,188.45,188.45,188.41,188.41,6845.0,177.0426,177.0426,177.005,177.005,6845.0
2020-11-03 13:15:00,188.4,188.4,188.35,188.35,1077.0,176.9956,176.9956,176.9486,176.9486,1077.0
2020-11-03 13:20:00,188.28,188.34,188.28,188.31,1577.0,176.8829,176.9392,176.8829,176.911,1577.0
2020-11-03 13:25:00,188.42,188.42,188.26,188.28,3523.0,177.0144,177.0144,176.8641,176.8829,3523.0
2020-11-03 13:30:00,188.4,188.46,188.31,188.4,2073.0,176.9956,177.052,176.911,176.9956,2073.0
2020-11-03 13:35:00,188.35,188.35,188.22,188.22,2803.0,176.9486,176.9486,176.8265,176.8265,2803.0
2020-11-03 13:40:00,188.2,188.34,188.07,188.34,21610.0,176.8077,176.9392,176.6856,176.9392,21610.0
2020-11-03 13:45:00,188.28,188.28,187.93,187.93,5982.0,176.8829,176.8829,176.554,176.554,5982.0
2020-11-03 13:50:00,187.94,188.01,187.75,187.75,6461.0,176.5634,176.6292,176.3849,176.3849,6461.0
2020-11-03 13:55:00,187.74,187.79,187.6,187.66,2931.0,176.3755,176.4225,176.244,176.3004,2931.0
2020-11-03 14:00:00,187.71,187.9,187.71,187.83,8384.0,176.3474,176.5259,176.3474,176.4601,8384.0
2020-11-03 14:05:00,187.88,187.94,187.79,187.79,1593.0,176.5071,176.5634,176.4225,176.4225,1593.0
2020-11-03 14:10:00,187.89,188.27,187.89,188.26,3778.0,176.5165,176.8735,176.5165,176.8641,3778.0
2020-11-03 14:15:00,188.23,188.23,188.06,188.06,1187.0,176.8359,176.8359,176.6762,176.6762,1187.0
2020-11-03 14:20:00,188.1,188.23,188.08,188.08,1700.0,176.7137,176.8359,176.695,176.695,1700.0
2020-11-03 14:25:00,188.04,188.04,187.96,187.96,3411.0,176.6574,176.6574,176.5822,176.5822,3411.0
2020-11-03 14:30:00,187.99,188.44,187.99,188.44,4151.0,176.6104,177.0332,176.6104,177.0332,4151.0
2020-11-03 14:35:00,188.36,188.42,188.36,188.41,300.0,176.958,177.0144,176.958,177.005,300.0
2020-11-03 14:40:00,188.38,188.45,188.37,188.45,1823.0,176.9768,177.0426,176.9674,177.0426,1823.0
2020-11-03 14:45:00,188.43,188.59,188.39,188.59,2673.0,177.0238,177.1741,176.9862,177.1741,2673.0
2020-11-03 14:50:00,188.56,188.56,188.44,188.46,1284.0,177.1459,177.1459,177.0332,177.052,1284.0
2020-11-03 14:55:00,188.44,188.44,188.39,188.43,1459.0,177.0332,177.0332,176.9862,177.0238,1459.0
2020-11-03 15:00:00,188.19,188.22,188.06,188.1,3796.0,176.7983,176.8265,176.6762,176.7137,3796.0
2020-11-03 15:05:00,188.08,188.09,187.93,187.93,3815.0,176.695,176.7044,176.554,176.554,3815.0
2020-11-03 15:10:00,187.92,188.16,187.92,188.13,2968.0,176.5446,176.7701,176.5446,176.7419,2968.0
2020-11-03 15:15:00,188.14,188.17,188.12,188.15,3411.0,176.7513,176.7795,176.7325,176.7607,3411.0
2020-11-03 15:20:00,188.22,188.29,187.94,188.05,4368.0,176.8265,176.8922,176.5634,176.6668,4368.0
2020-11-03 15:25:00,188.07,188.44,188.07,188.4,6029.0,176.6856,177.0332,176.6856,176.9956,6029.0
2020-11-03 15:30:00,188.45,188.81,188.39,188.81,11780.0,177.0426,177.3808,176.9862,177.3808,11780.0
2020-11-03 15:35:00,188.81,188.88,188.68,188.82,8138.0,177.3808,177.4465,177.2586,177.3902,8138.0
2020-11-03 15:40:00,188.84,189.1,188.83,188.83,5964.0,177.409,177.6532,177.3996,177.3996,5964.0
2020-11-03 15:45:00,188.87,189.05,188.85,189.01,4675.0,177.4371,177.6062,177.4183,177.5687,4675.0
2020-11-03 15:50:00,189.0,189.27,188.84,189.27,6260.0,177.5593,177.8129,177.409,177.8129,6260.0
2020-11-03 15:55:00,189.21,189.21,188.21,188.24,19439.0,177.7566,177.7566,176.8171,176.8453,19439.0
2020-11-04 09:30:00,190.75,191.62,190.75,191.49,9995.0,179.2033,180.0207,179.2033,179.8985,9995.0
2020-11-04 09:35:00,191.28,191.28,190.29,190.54,6092.0,179.7013,179.7013,178.7712,179.006,6092.0
2020-11-04 09:40:00,190.53,190.63,190.35,190.48,2032.0,178.9967,179.0906,178.8275,178.9497,2032.0
2020-11-04 09:45:00,191.06,191.11,190.72,190.97,5968.0,179.4946,179.5415,179.1752,179.41,5968.0
2020-11-04 09:50:00,191.07,191.07,190.91,190.97,1213.0,179.504,179.504,179.3537,179.41,1213.0
2020-11-04 09:55:00,190.97,191.7,190.91,191.7,2967.0,179.41,180.0958,179.3537,180.0958,2967.0
2020-11-04 10:00:00,191.7,192.5,191.7,192.42,3850.0,180.0958,180.8474,180.0958,180.7722,3850.0
2020-11-04 10:05:00,192.42,192.78,192.42,192.64,5113.0,180.7722,181.1105,180.7722,180.9789,5113.0
2020-11-04 10:10:00,192.67,193.07,192.65,192.94,3798.0,181.0071,181.3829,180.9883,181.2608,3798.0
2020-11-04 10:15:00,192.86,193.47,192.86,193.25,4037.0,181.1856,181.7587,181.1856,181.552,4037.0
2020-11-04 10:20:00,193.55,194.02,193.55,193.9,6052.0,181.8338,182.2754,181.8338,182.1627,6052.0
2020-11-04 10:25:00,193.75,193.77,193.24,193.24,1366.0,182.0217,182.0405,181.5426,181.5426,1366.0
2020-11-04 10:30:00,193.35,193.35,193.24,193.24,766.0,181.646,181.646,181.5426,181.5426,766.0
2020-11-04 10:35:00,193.32,193.32,192.66,192.73,2639.0,181.6178,181.6178,180.9977,181.0635,2639.0
2020-11-04 10:40:00,192.74,192.9,192.73,192.87,2575.0,181.0729,181.2232,181.0635,181.195,2575.0
2020-11-04 10:45:00,192.91,193.22,192.82,193.22,2679.0,181.2326,181.5238,181.148,181.5238,2679.0
2020-11-04 10:50:00,193.13,193.54,193.1,193.49,3514.0,181.4393,181.8244,181.4111,181.7775,3514.0
2020-11-04 10:55:00,193.58,193.68,193.53,193.63,2063.0,181.862,181.956,181.8151,181.909,2063.0
2020-11-04 11:00:00,193.63,193.64,193.49,193.54,900.0,181.909,181.9184,181.7775,181.8244,900.0
2020-11-04 11:05:00,193.47,193.57,193.26,193.26,656.0,181.7587,181.8526,181.5614,181.5614,656.0
2020-11-04 11:10:00,193.13,193.25,193.03,193.09,3222.0,181.4393,181.552,181.3453,181.4017,3222.0
2020-11-04 11:15:00,193.09,193.21,192.91,193.21,1400.0,181.4017,181.5144,181.2326,181.5144,1400.0
2020-11-04 11:20:00,193.21,193.46,193.21,193.39,1837.0,181.5144,181.7493,181.5144,181.6835,1837.0
2020-11-04 11:25:00,193.46,193.63,193.46,193.63,700.0,181.7493,181.909,181.7493,181.909,700.0
2020-11-04 11:30:00,193.6,193.9,193.6,193.9,1100.0,181.8808,182.1627,181.8808,182.1627,1100.0
2020-11-04 11:35:00,193.76,193.89,193.74,193.81,3108.0,182.0311,182.1533,182.0123,182.0781,3108.0
2020-11-04 11:40:00,193.84,193.87,193.7,193.72,1663.0,182.1063,182.1345,181.9748,181.9936,1663.0
2020-11-04 11:45:00,193.73,193.87,193.71,193.72,852.0,182.0029,182.1345,181.9842,181.9936,852.0
2020-11-04 11:50:00,193.91,193.91,193.74,193.88,3128.0,182.1721,182.1721,182.0123,182.1439,3128.0
2020-11-04 11:55:00,193.85,194.24,193.85,194.24,3970.0,182.1157,182.4821,182.1157,182.4821,3970.0
2020-11-04 12:00:00,194.19,194.37,194.14,194.37,7303.0,182.4351,182.6042,182.3881,182.6042,7303.0
2020-11-04 12:05:00,194.19,194.27,194.08,194.12,3432.0,182.4351,182.5103,182.3318,182.3693,3432.0
2020-11-04 12:10:00,194.19,194.29,194.06,194.29,2524.0,182.4351,182.529,182.313,182.529,2524.0
2020-11-04 12:15:00,194.23,194.23,194.21,194.21,300.0,182.4727,182.4727,182.4539,182.4539,300.0
2020-11-04 12:20:00,194.49,194.85,194.44,194.85,4139.0,182.7169,183.0552,182.67,183.0552,4139.0
2020-11-04 12:25:00,194.83,194.86,194.55,194.57,8754.0,183.0364,183.0645,182.7733,182.7921,8754.0
2020-11-04 12:30:00,194.69,194.75,194.62,194.72,1753.0,182.9048,182.9612,182.8391,182.933,1753.0
2020-11-04 12:35:00,194.68,194.69,194.59,194.69,1422.0,182.8954,182.9048,182.8109,182.9048,1422.0
2020-11-04 12:40:00,194.64,194.71,194.64,194.71,200.0,182.8579,182.9236,182.8579,182.9236,200.0
2020-11-04 12:45:00,194.65,194.65,194.51,194.51,920.0,182.8673,182.8673,182.7357,182.7357,920.0
2020-11-04 12:50:00,194.46,194.46,194.21,194.22,1223.0,182.6888,182.6888,182.4539,182.4633,1223.0
2020-11-04 12:55:00,194.34,194.37,194.14,194.26,5834.0,182.576,182.6042,182.3881,182.5009,5834.0
2020-11-04 13:00:00,194.28,194.3,194.08,194.14,1110.0,182.5197,182.5384,182.3318,182.3881,1110.0
2020-11-04 13:05:00,194.09,194.1,193.8,193.98,2976.0,182.3412,182.3506,182.0687,182.2378,2976.0
2020-11-04 13:10:00,193.98,194.11,193.94,194.08,1492.0,182.2378,182.3599,182.2002,182.3318,1492.0
2020-11-04 13:15:00,193.96,194.0,193.85,193.94,2385.0,182.219,182.2566,182.1157,182.2002,2385.0
2020-11-04 13:20:00,193.89,193.93,193.85,193.92,972.0,182.1533,182.1908,182.1157,182.1814,972.0
2020-11-04 13:25:00,193.89,193.91,193.83,193.9,3674.0,182.1533,182.1721,182.0969,182.1627,3674.0
2020-11-04 13:30:00,194.01,194.25,194.01,194.25,2124.0,182.266,182.4915,182.266,182.4915,2124.0
2020-11-04 13:35:00,194.16,194.37,194.16,194.25,3213.0,182.4069,182.6042,182.4069,182.4915,3213.0
2020-11-04 13:40:00,194.25,194.25,193.5,193.54,9185.0,182.4915,182.4915,181.7869,181.8244,9185.0
2020-11-04 13:45:00,193.59,193.77,193.5,193.56,1593.0,181.8714,182.0405,181.7869,181.8432,1593.0
2020-11-04 13:50:00,193.65,193.65,193.56,193.65,1000.0,181.9278,181.9278,181.8432,181.9278,1000.0
2020-11-04 13:55:00,193.75,193.81,193.61,193.68,8674.0,182.0217,182.0781,181.8902,181.956,8674.0
2020-11-04 14:00:00,193.75,193.98,193.71,193.71,1247.0,182.0217,182.2378,181.9842,181.9842,1247.0
2020-11-04 14:05:00,193.57,193.85,193.57,193.73,3516.0,181.8526,182.1157,181.8526,182.0029,3516.0
2020-11-04 14:10:00,193.79,193.91,193.79,193.87,2267.0,182.0593,182.1721,182.0593,182.1345,2267.0
2020-11-04 14:15:00,193.86,193.86,193.56,193.71,5973.0,182.1251,182.1251,181.8432,181.9842,5973.0
2020-11-04 14:20:00,193.87,193.95,193.71,193.94,2333.0,182.1345,182.2096,181.9842,182.2002,2333.0
2020-11-04 14:25:00,193.69,193.78,193.69,193.76,3767.0,181.9654,182.0499,181.9654,182.0311,3767.0
2020-11-04 14:30:00,193.74,193.79,193.6,193.64,3110.0,182.0123,182.0593,181.8808,181.9184,3110.0
2020-11-04 14:35:00,193.62,193.75,193.58,193.61,5077.0,181.8996,182.0217,181.862,181.8902,5077.0
2020-11-04 14:40:00,193.49,193.49,193.18,193.25,5494.0,181.7775,181.7775,181.4862,181.552,5494.0
2020-11-04 14:45:00,193.31,193.47,193.3,193.39,4959.0,181.6084,181.7587,181.599,181.6835,4959.0
2020-11-04 14:50:00,193.42,193.58,193.42,193.55,2318.0,181.7117,181.862,181.7117,181.8338,2318.0
2020-11-04 14:55:00,193.58,193.59,193.43,193.44,3411.0,181.862,181.8714,181.7211,181.7305,3411.0
2020-11-04 15:00:00,193.5,193.67,193.09,193.14,2757.0,181.7869,181.9466,181.4017,181.4487,2757.0
2020-11-04 15:05:00,193.06,193.14,192.89,193.12,3742.0,181.3735,181.4487,181.2138,181.4299,3742.0
2020-11-04 15:10:00,193.0,193.06,192.87,192.94,4033.0,181.3171,181.3735,181.195,181.2608,4033.0
2020-11-04 15:15:00,192.93,192.93,192.65,192.68,2596.0,181.2514,181.2514,180.9883,181.0165,2596.0
2020-11-04 15:20:00,192.55,192.79,192.55,192.76,5409.0,180.8944,181.1198,180.8944,181.0917,5409.0
2020-11-04 15:25:00,192.78,192.78,192.6,192.6,2746.0,181.1105,181.1105,180.9414,180.9414,2746.0
2020-11-04 15:30:00,192.72,192.81,192.5,192.74,1707.0,181.0541,181.1386,180.8474,181.0729,1707.0
2020-11-04 15:35:00,192.82,192.91,192.65,192.65,4852.0,181.148,181.2326,180.9883,180.9883,4852.0
2020-11-04 15:40:00,192.66,192.72,192.58,192.65,7725.0,180.9977,181.0541,180.9226,180.9883,7725.0
2020-11-04 15:45:00,192.69,192.97,192.59,192.62,4139.0,181.0259,181.289,180.932,180.9601,4139.0
2020-11-04 15:50:00,192.61,193.02,192.54,193.02,9145.0,180.9507,181.3359,180.885,181.3359,9145.0
2020-11-04 15:55:00,193.0,193.0,192.36,192.61,24685.0,181.3171,181.3171,180.7159,180.9507,24685.0
2020-11-05 09:30:00,195.82,195.89,195.5,195.81,10353.0,183.9664,184.0322,183.6658,183.957,10353.0
2020-11-05 09:35:00,195.85,196.02,195.85,196.02,608.0,183.9946,184.1543,183.9946,184.1543,608.0
2020-11-05 09:40:00,195.99,196.01,195.8,195.99,8805.0,184.1261,184.1449,183.9476,184.1261,8805.0
2020-11-05 09:45:00,195.94,196.27,195.94,196.27,4503.0,184.0792,184.3892,184.0792,184.3892,4503.0
2020-11-05 09:50:00,196.26,196.53,196.25,196.43,3161.0,184.3798,184.6335,184.3704,184.5395,3161.0
2020-11-05 09:55:00,196.53,196.53,196.1,196.1,4703.0,184.6335,184.6335,184.2295,184.2295,4703.0
2020-11-05 10:00:00,196.18,196.45,196.18,196.42,2488.0,184.3046,184.5583,184.3046,184.5301,2488.0
2020-11-05 10:05:00,196.44,196.66,196.44,196.53,3800.0,184.5489,184.7556,184.5489,184.6335,3800.0
2020-11-05 10:10:00,196.67,196.84,196.67,196.78,1910.0,184.765,184.9247,184.765,184.8683,1910.0
2020-11-05 10:15:00,196.93,197.29,196.93,197.27,1863.0,185.0092,185.3475,185.0092,185.3287,1863.0
2020-11-05 10:20:00,197.2,197.21,197.11,197.21,933.0,185.2629,185.2723,185.1783,185.2723,933.0
2020-11-05 10:25:00,197.05,197.05,196.66,196.66,2693.0,185.122,185.122,184.7556,184.7556,2693.0
2020-11-05 10:30:00,196.61,196.79,196.61,196.75,2619.0,184.7086,184.8777,184.7086,184.8401,2619.0
2020-11-05 10:35:00,196.61,196.98,196.5,196.64,7576.0,184.7086,185.0562,184.6053,184.7368,7576.0
2020-11-05 10:40:00,196.76,196.9,196.76,196.83,1526.0,184.8495,184.9811,184.8495,184.9153,1526.0
2020-11-05 10:45:00,196.83,196.98,196.64,196.98,1127.0,184.9153,185.0562,184.7368,185.0562,1127.0
2020-11-05 10:50:00,197.01,197.05,196.97,197.05,620.0,185.0844,185.122,185.0468,185.122,620.0
2020-11-05 10:55:00,196.96,197.11,196.92,197.11,956.0,185.0374,185.1783,184.9998,185.1783,956.0
2020-11-05 11:00:00,197.12,197.16,197.0,197.04,2286.0,185.1877,185.2253,185.075,185.1126,2286.0
2020-11-05 11:05:00,196.97,196.97,196.77,196.77,6987.0,185.0468,185.0468,184.8589,184.8589,6987.0
2020-11-05 11:10:00,196.74,196.8,196.44,196.8,6297.0,184.8307,184.8871,184.5489,184.8871,6297.0
2020-11-05 11:15:00,196.91,196.91,196.8,196.81,423.0,184.9905,184.9905,184.8871,184.8965,423.0
2020-11-05 11:20:00,196.73,196.82,196.71,196.82,803.0,184.8213,184.9059,184.8026,184.9059,803.0
2020-11-05 11:25:00,196.83,196.87,196.73,196.85,1121.0,184.9153,184.9529,184.8213,184.9341,1121.0
2020-11-05 11:30:00,196.85,196.85,196.72,196.79,1638.0,184.9341,184.9341,184.812,184.8777,1638.0
2020-11-05 11:35:00,196.56,196.57,196.45,196.45,853.0,184.6616,184.671,184.5583,184.5583,853.0
2020-11-05 11:40:00,196.48,196.54,196.47,196.51,472.0,184.5865,184.6429,184.5771,184.6147,472.0
2020-11-05 11:45:00,196.54,196.65,196.54,196.65,2689.0,184.6429,184.7462,184.6429,184.7462,2689.0
2020-11-05 11:50:00,196.63,196.63,196.4,196.41,3096.0,184.7274,184.7274,184.5113,184.5207,3096.0
2020-11-05 11:55:00,196.47,196.47,196.32,196.34,13812.0,184.5771,184.5771,184.4362,184.455,13812.0
2020-11-05 12:00:00,196.38,196.51,196.31,196.5,9269.0,184.4925,184.6147,184.4268,184.6053,9269.0
2020-11-05 12:05:00,196.48,196.57,196.32,196.5,6234.0,184.5865,184.671,184.4362,184.6053,6234.0
2020-11-05 12:10:00,196.58,196.58,196.43,196.45,602.0,184.6804,184.6804,184.5395,184.5583,602.0
2020-11-05 12:15:00,196.45,196.46,196.04,196.06,4468.0,184.5583,184.5677,184.1731,184.1919,4468.0
2020-11-05 12:20:00,195.88,195.88,195.66,195.71,2031.0,184.0228,184.0228,183.8161,183.8631,2031.0
2020-11-05 12:25:00,195.81,195.84,195.66,195.67,1490.0,183.957,183.9852,183.8161,183.8255,1490.0
2020-11-05 12:30:00,195.71,195.84,195.71,195.79,3038.0,183.8631,183.9852,183.8631,183.9383,3038.0
2020-11-05 12:35:00,195.66,196.05,195.65,196.05,1359.0,183.8161,184.1825,183.8067,184.1825,1359.0
2020-11-05 12:40:00,196.04,196.19,196.04,196.19,435.0,184.1731,184.314,184.1731,184.314,435.0
2020-11-05 12:45:00,196.24,196.33,196.22,196.33,1143.0,184.361,184.4456,184.3422,184.4456,1143.0
2020-11-05 12:50:00,196.35,196.43,196.31,196.42,1417.0,184.4644,184.5395,184.4268,184.5301,1417.0
2020-11-05 12:55:00,196.41,196.47,196.41,196.41,1176.0,184.5207,184.5771,184.5207,184.5207,1176.0
2020-11-05 13:00:00,196.64,196.82,196.63,196.77,5651.0,184.7368,184.9059,184.7274,184.8589,5651.0
2020-11-05 13:05:00,196.77,196.78,196.69,196.69,2226.0,184.8589,184.8683,184.7838,184.7838,2226.0
2020-11-05 13:10:00,196.79,196.79,196.74,196.75,2520.0,184.8777,184.8777,184.8307,184.8401,2520.0
2020-11-05 13:15:00,196.6,196.63,196.6,196.63,365.0,184.6992,184.7274,184.6992,184.7274,365.0
2020-11-05 13:20:00,196.73,196.73,196.72,196.73,272.0,184.8213,184.8213,184.812,184.8213,272.0
2020-11-05 13:25:00,196.64,196.66,196.64,196.64,2954.0,184.7368,184.7556,184.7368,184.7368,2954.0
2020-11-05 13:30:00,196.64,196.64,196.63,196.64,377.0,184.7368,184.7368,184.7274,184.7368,377.0
2020-11-05 13:35:00,196.63,196.71,196.63,196.68,302.0,184.7274,184.8026,184.7274,184.7744,302.0
2020-11-05 13:40:00,196.77,196.94,196.77,196.94,515.0,184.8589,185.0186,184.8589,185.0186,515.0
2020-11-05 13:45:00,196.86,196.94,196.85,196.87,708.0,184.9435,185.0186,184.9341,184.9529,708.0
2020-11-05 13:50:00,196.73,196.83,196.72,196.83,633.0,184.8213,184.9153,184.812,184.9153,633.0
2020-11-05 13:55:00,196.81,196.91,196.79,196.9,2163.0,184.8965,184.9905,184.8777,184.9811,2163.0
2020-11-05 14:00:00,196.94,197.09,196.83,197.08,2968.0,185.0186,185.1596,184.9153,185.1502,2968.0
2020-11-05 14:05:00,197.03,197.04,196.69,196.83,11028.0,185.1032,185.1126,184.7838,184.9153,11028.0
2020-11-05 14:10:00,196.88,196.88,196.79,196.85,2210.0,184.9623,184.9623,184.8777,184.9341,2210.0
2020-11-05 14:15:00,196.87,196.88,196.86,196.87,1205.0,184.9529,184.9623,184.9435,184.9529,1205.0
2020-11-05 14:20:00,196.78,196.97,196.77,196.9,1542.0,184.8683,185.0468,184.8589,184.9811,1542.0
2020-11-05 14:25:00,196.95,196.98,196.95,196.98,1240.0,185.028,185.0562,185.028,185.0562,1240.0
2020-11-05 14:30:00,197.04,197.06,197.02,197.06,1150.0,185.1126,185.1314,185.0938,185.1314,1150.0
2020-11-05 14:35:00,197.02,197.02,196.77,196.92,1106.0,185.0938,185.0938,184.8589,184.9998,1106.0
2020-11-05 14:40:00,196.95,197.28,196.95,197.18,4379.0,185.028,185.3381,185.028,185.2441,4379.0
2020-11-05 14:45:00,197.27,197.27,197.07,197.16,1300.0,185.3287,185.3287,185.1408,185.2253,1300.0
2020-11-05 14:50:00,196.96,197.02,196.96,197.01,2569.0,185.0374,185.0938,185.0374,185.0844,2569.0
2020-11-05 14:55:00,196.96,197.16,196.96,197.16,408.0,185.0374,185.2253,185.0374,185.2253,408.0
2020-11-05 15:00:00,197.12,197.17,197.08,197.1,11997.0,185.1877,185.2347,185.1502,185.169,11997.0
2020-11-05 15:05:00,197.11,197.15,196.92,196.93,9937.0,185.1783,185.2159,184.9998,185.0092,9937.0
2020-11-05 15:10:00,197.0,197.0,196.68,196.7,3799.0,185.075,185.075,184.7744,184.7932,3799.0
2020-11-05 15:15:00,196.62,196.76,196.62,196.73,1109.0,184.718,184.8495,184.718,184.8213,1109.0
2020-11-05 15:20:00,196.65,196.88,196.65,196.83,1166.0,184.7462,184.9623,184.7462,184.9153,1166.0
2020-11-05 15:25:00,196.83,196.89,196.77,196.78,1645.0,184.9153,184.9717,184.8589,184.8683,1645.0
2020-11-05 15:30:00,196.81,196.87,196.36,196.36,39851.0,184.8965,184.9529,184.4737,184.4737,39851.0
2020-11-05 15:35:00,196.39,196.39,196.16,196.2,3175.0,184.5019,184.5019,184.2859,184.3234,3175.0
2020-11-05 15:40:00,196.26,196.41,196.25,196.25,4511.0,184.3798,184.5207,184.3704,184.3704,4511.0
2020-11-05 15:45:00,196.14,196.29,196.01,196.29,4650.0,184.2671,184.408,184.1449,184.408,4650.0
2020-11-05 15:50:00,196.23,196.63,196.19,196.62,5221.0,184.3516,184.7274,184.314,184.718,5221.0
2020-11-05 15:55:00,196.55,196.71,196.41,196.43,18912.0,184.6522,184.8026,184.5207,184.5395,18912.0
2020-11-06 09:30:00,196.3,196.3,195.47,195.91,9763.0,184.4174,184.4174,183.6376,184.051,9763.0
2020-11-06 09:35:00,195.72,195.73,195.29,195.29,550.0,183.8725,183.8819,183.4685,183.4685,550.0
2020-11-06 09:40:00,195.43,195.64,195.43,195.53,4851.0,183.6,183.7973,183.6,183.694,4851.0
2020-11-06 09:45:00,195.6,195.66,195.39,195.66,2435.0,183.7598,183.8161,183.5625,183.8161,2435.0
2020-11-06 09:50:00,195.43,195.48,195.38,195.43,3739.0,183.6,183.647,183.5531,183.6,3739.0
2020-11-06 09:55:00,195.45,195.47,195.13,195.41,15459.0,183.6188,183.6376,183.3182,183.5813,15459.0
2020-11-06 10:00:00,195.58,195.71,195.33,195.44,3127.0,183.741,183.8631,183.5061,183.6094,3127.0
2020-11-06 10:05:00,195.63,195.96,195.63,195.93,4119.0,183.7879,184.098,183.7879,184.0698,4119.0
2020-11-06 10:10:00,196.07,196.13,196.02,196.1,10154.0,184.2013,184.2577,184.1543,184.2295,10154.0
2020-11-06 10:15:00,196.05,196.18,196.04,196.18,2838.0,184.1825,184.3046,184.1731,184.3046,2838.0
2020-11-06 10:20:00,196.18,196.29,196.04,196.23,4486.0,184.3046,184.408,184.1731,184.3516,4486.0
2020-11-06 10:25:00,196.38,196.47,196.32,196.39,3387.0,184.4925,184.5771,184.4362,184.5019,3387.0
2020-11-06 10:30:00,196.38,196.38,196.13,196.13,2000.0,184.4925,184.4925,184.2577,184.2577,2000.0
2020-11-06 10:35:00,196.2,196.25,196.11,196.11,3404.0,184.3234,184.3704,184.2389,184.2389,3404.0
2020-11-06 10:40:00,196.19,196.33,196.19,196.33,200.0,184.314,184.4456,184.314,184.4456,200.0
2020-11-06 10:45:00,196.3,196.3,196.18,196.3,1108.0,184.4174,184.4174,184.3046,184.4174,1108.0
2020-11-06 10:50:00,196.32,196.63,196.32,196.63,712.0,184.4362,184.7274,184.4362,184.7274,712.0
2020-11-06 10:55:00,196.61,196.61,195.63,195.63,868.0,184.7086,184.7086,183.7879,183.7879,868.0
2020-11-06 11:00:00,196.09,196.46,196.08,196.46,1631.0,184.2201,184.5677,184.2107,184.5677,1631.0
2020-11-06 11:05:00,196.52,196.67,196.5,196.67,5424.0,184.6241,184.765,184.6053,184.765,5424.0
2020-11-06 11:10:00,196.61,196.61,196.23,196.23,1744.0,184.7086,184.7086,184.3516,184.3516,1744.0
2020-11-06 11:15:00,196.19,196.45,196.1,196.37,3616.0,184.314,184.5583,184.2295,184.4831,3616.0
2020-11-06 11:20:00,196.23,196.26,196.22,196.22,807.0,184.3516,184.3798,184.3422,184.3422,807.0
2020-11-06 11:25:00,196.36,196.36,196.16,196.33,457.0,184.4737,184.4737,184.2859,184.4456,457.0
2020-11-06 11:30:00,196.45,196.46,196.33,196.33,1300.0,184.5583,184.5677,184.4456,184.4456,1300.0
2020-11-06 11:35:00,196.55,196.65,196.54,196.65,1423.0,184.6522,184.7462,184.6429,184.7462,1423.0
2020-11-06 11:40:00,196.58,196.62,196.49,196.53,2280.0,184.6804,184.718,184.5959,184.6335,2280.0
2020-11-06 11:45:00,196.52,196.53,196.52,196.53,300.0,184.6241,184.6335,184.6241,184.6335,300.0
2020-11-06 11:50:00,196.68,196.81,196.68,196.71,9293.0,184.7744,184.8965,184.7744,184.8026,9293.0
2020-11-06 11:55:00,196.53,196.53,196.4,196.47,866.0,184.6335,184.6335,184.5113,184.5771,866.0
2020-11-06 12:00:00,196.59,196.65,196.59,196.65,300.0,184.6898,184.7462,184.6898,184.7462,300.0
2020-11-06 12:05:00,196.61,196.61,196.44,196.48,3042.0,184.7086,184.7086,184.5489,184.5865,3042.0
2020-11-06 12:10:00,196.54,196.63,196.38,196.38,1216.0,184.6429,184.7274,184.4925,184.4925,1216.0
2020-11-06 12:15:00,196.42,196.42,196.25,196.31,1331.0,184.5301,184.5301,184.3704,184.4268,1331.0
2020-11-06 12:20:00,196.37,196.38,196.22,196.26,1258.0,184.4831,184.4925,184.3422,184.3798,1258.0
2020-11-06 12:25:00,196.31,196.31,196.16,196.16,600.0,184.4268,184.4268,184.2859,184.2859,600.0
2020-11-06 12:30:00,196.27,196.43,196.27,196.38,900.0,184.3892,184.5395,184.3892,184.4925,900.0
2020-11-06 12:35:00,196.3,196.3,196.08,196.16,937.0,184.4174,184.4174,184.2107,184.2859,937.0
2020-11-06 12:40:00,196.23,196.3,196.17,196.3,5800.0,184.3516,184.4174,184.2952,184.4174,5800.0
2020-11-06 12:45:00,196.33,196.34,196.28,196.33,2877.0,184.4456,184.455,184.3986,184.4456,2877.0
2020-11-06 12:50:00,196.41,196.46,196.41,196.42,1336.0,184.5207,184.5677,184.5207,184.5301,1336.0
2020-11-06 12:55:00,196.45,196.46,196.31,196.37,2285.0,184.5583,184.5677,184.4268,184.4831,2285.0
2020-11-06 13:00:00,196.38,196.55,196.37,196.55,2544.0,184.4925,184.6522,184.4831,184.6522,2544.0
2020-11-06 13:05:00,196.57,196.57,196.49,196.49,1025.0,184.671,184.671,184.5959,184.5959,1025.0
2020-11-06 13:10:00,196.56,196.7,196.56,196.65,953.0,184.6616,184.7932,184.6616,184.7462,953.0
2020-11-06 13:15:00,196.67,196.67,196.61,196.67,1829.0,184.765,184.765,184.7086,184.765,1829.0
2020-11-06 13:20:00,196.53,196.67,196.53,196.62,1322.0,184.6335,184.765,184.6335,184.718,1322.0
2020-11-06 13:25:00,196.61,196.75,196.61,196.74,2865.0,184.7086,184.8401,184.7086,184.8307,2865.0
2020-11-06 13:30:00,196.67,196.68,196.62,196.62,610.0,184.765,184.7744,184.718,184.718,610.0
2020-11-06 13:35:00,196.64,196.76,196.64,196.76,609.0,184.7368,184.8495,184.7368,184.8495,609.0
2020-11-06 13:40:00,196.69,196.69,196.65,196.65,1277.0,184.7838,184.7838,184.7462,184.7462,1277.0
2020-11-06 13:45:00,196.61,196.69,196.53,196.55,1265.0,184.7086,184.7838,184.6335,184.6522,1265.0
2020-11-06 13:50:00,196.56,196.57,196.55,196.57,500.0,184.6616,184.671,184.6522,184.671,500.0
2020-11-06 13:55:00,196.57,196.63,196.56,196.58,1658.0,184.671,184.7274,184.6616,184.6804,1658.0
2020-11-06 14:00:00,196.61,196.67,196.56,196.56,13771.0,184.7086,184.765,184.6616,184.6616,13771.0
2020-11-06 14:05:00,196.54,196.71,196.54,196.71,3219.0,184.6429,184.8026,184.6429,184.8026,3219.0
2020-11-06 14:10:00,196.66,196.68,196.63,196.67,350.0,184.7556,184.7744,184.7274,184.765,350.0
2020-11-06 14:15:00,196.68,196.72,196.63,196.68,1684.0,184.7744,184.812,184.7274,184.7744,1684.0
2020-11-06 14:20:00,196.65,196.72,196.63,196.69,67108.0,184.7462,184.812,184.7274,184.7838,67108.0
2020-11-06 14:25:00,196.67,196.67,196.53,196.63,166547.0,184.765,184.765,184.6335,184.7274,166547.0
2020-11-06 14:30:00,196.65,196.75,196.65,196.68,3207.0,184.7462,184.8401,184.7462,184.7744,3207.0
2020-11-06 14:35:00,196.65,196.65,196.49,196.49,2670.0,184.7462,184.7462,184.5959,184.5959,2670.0
2020-11-06 14:40:00,196.47,196.56,196.35,196.35,1026.0,184.5771,184.6616,184.4644,184.4644,1026.0
2020-11-06 14:45:00,196.22,196.33,196.22,196.33,1354.0,184.3422,184.4456,184.3422,184.4456,1354.0
2020-11-06 14:50:00,196.26,196.37,196.26,196.36,870.0,184.3798,184.4831,184.3798,184.4737,870.0
2020-11-06 14:55:00,196.31,196.36,196.25,196.36,2943.0,184.4268,184.4737,184.3704,184.4737,2943.0
2020-11-06 15:00:00,196.24,196.24,196.01,196.09,1697.0,184.361,184.361,184.1449,184.2201,1697.0
2020-11-06 15:05:00,196.08,196.1,196.01,196.1,718.0,184.2107,184.2295,184.1449,184.2295,718.0
2020-11-06 15:10:00,196.18,196.27,196.18,196.23,3127.0,184.3046,184.3892,184.3046,184.3516,3127.0
2020-11-06 15:15:00,196.21,196.22,196.09,196.12,1590.0,184.3328,184.3422,184.2201,184.2483,1590.0
2020-11-06 15:20:00,196.15,196.16,195.89,196.05,7470.0,184.2765,184.2859,184.0322,184.1825,7470.0
2020-11-06 15:25:00,196.02,196.3,196.01,196.3,2566.0,184.1543,184.4174,184.1449,184.4174,2566.0
2020-11-06 15:30:00,196.27,196.56,196.27,196.49,3385.0,184.3892,184.6616,184.3892,184.5959,3385.0
2020-11-06 15:35:00,196.47,196.51,196.46,196.51,1474.0,184.5771,184.6147,184.5677,184.6147,1474.0
2020-11-06 15:40:00,196.53,196.79,196.53,196.75,3154.0,184.6335,184.8777,184.6335,184.8401,3154.0
2020-11-06 15:45:00,196.84,197.09,196.83,197.09,5588.0,184.9247,185.1596,184.9153,185.1596,5588.0
2020-11-06 15:50:00,197.05,197.08,196.81,196.87,6543.0,185.122,185.1502,184.8965,184.9529,6543.0
2020-11-06 15:55:00,196.82,196.82,196.32,196.49,102732.0,184.9059,184.9059,184.4362,184.5959,102732.0
2020-11-09 09:30:00,202.87,203.79,202.87,203.37,12820.0,190.5897,191.454,190.5897,191.0594,12820.0
2020-11-09 09:35:00,203.23,203.74,202.9,202.9,4406.0,190.9279,191.407,190.6179,190.6179,4406.0
2020-11-09 09:40:00,203.06,203.08,202.62,202.81,3903.0,190.7682,190.787,190.3548,190.5333,3903.0
2020-11-09 09:45:00,203.07,203.15,202.72,203.06,5254.0,190.7776,190.8527,190.4488,190.7682,5254.0
2020-11-09 09:50:00,202.76,202.97,202.38,202.38,6723.0,190.4863,190.6836,190.1293,190.1293,6723.0
2020-11-09 09:55:00,202.31,202.33,201.89,202.08,7279.0,190.0636,190.0824,189.669,189.8475,7279.0
2020-11-09 10:00:00,202.16,203.08,202.13,203.02,1800.0,189.9227,190.787,189.8945,190.7306,1800.0
2020-11-09 10:05:00,203.1,203.18,202.28,202.31,22977.0,190.8058,190.8809,190.0354,190.0636,22977.0
2020-11-09 10:10:00,202.36,202.54,202.2,202.35,90823.0,190.1105,190.2797,189.9602,190.1012,90823.0
2020-11-09 10:15:00,202.32,202.9,202.32,202.9,29390.0,190.073,190.6179,190.073,190.6179,29390.0
2020-11-09 10:20:00,202.83,202.95,202.55,202.69,5185.0,190.5521,190.6648,190.289,190.4206,5185.0
2020-11-09 10:25:00,202.55,202.71,202.42,202.51,8206.0,190.289,190.4394,190.1669,190.2515,8206.0
2020-11-09 10:30:00,202.51,202.71,202.47,202.58,44672.0,190.2515,190.4394,190.2139,190.3172,44672.0
2020-11-09 10:35:00,202.41,202.41,201.79,201.79,22366.0,190.1575,190.1575,189.5751,189.5751,22366.0
2020-11-09 10:40:00,201.84,202.05,201.74,202.03,10499.0,189.622,189.8193,189.5281,189.8005,10499.0
2020-11-09 10:45:00,201.84,201.94,201.27,201.38,1943.0,189.622,189.716,189.0865,189.1899,1943.0
2020-11-09 10:50:00,201.48,201.71,201.43,201.7,1865.0,189.2838,189.4999,189.2368,189.4905,1865.0
2020-11-09 10:55:00,201.59,201.81,201.14,201.8,3855.0,189.3872,189.5938,188.9644,189.5844,3855.0
2020-11-09 11:00:00,201.82,201.82,200.9,201.04,20720.0,189.6032,189.6032,188.7389,188.8705,20720.0
2020-11-09 11:05:00,201.1,201.68,201.05,201.67,17409.0,188.9268,189.4717,188.8798,189.4623,17409.0
2020-11-09 11:10:00,201.63,201.64,201.15,201.35,3529.0,189.4247,189.4341,188.9738,189.1617,3529.0
2020-11-09 11:15:00,201.21,201.62,200.99,201.43,5325.0,189.0302,189.4153,188.8235,189.2368,5325.0
2020-11-09 11:20:00,201.44,201.7,201.3,201.7,1912.0,189.2462,189.4905,189.1147,189.4905,1912.0
2020-11-09 11:25:00,201.67,201.9,201.42,201.9,4853.0,189.4623,189.6784,189.2274,189.6784,4853.0
2020-11-09 11:30:00,201.93,201.93,201.81,201.84,1434.0,189.7066,189.7066,189.5938,189.622,1434.0
2020-11-09 11:35:00,201.88,201.95,201.8,201.85,2231.0,189.6596,189.7254,189.5844,189.6314,2231.0
2020-11-09 11:40:00,201.68,201.76,201.47,201.63,5284.0,189.4717,189.5469,189.2744,189.4247,5284.0
2020-11-09 11:45:00,201.75,201.79,201.52,201.52,1950.0,189.5375,189.5751,189.3214,189.3214,1950.0
2020-11-09 11:50:00,201.46,201.64,201.15,201.51,4992.0,189.265,189.4341,188.9738,189.312,4992.0
2020-11-09 11:55:00,201.53,201.54,201.29,201.43,5420.0,189.3308,189.3402,189.1053,189.2368,5420.0
2020-11-09 12:00:00,201.59,201.71,201.4,201.46,2857.0,189.3872,189.4999,189.2087,189.265,2857.0
2020-11-09 12:05:00,201.57,201.84,201.45,201.84,4200.0,189.3684,189.622,189.2556,189.622,4200.0
2020-11-09 12:10:00,201.41,201.59,201.41,201.49,3836.0,189.2181,189.3872,189.2181,189.2932,3836.0
2020-11-09 12:15:00,201.44,201.48,201.31,201.4,1749.0,189.2462,189.2838,189.1241,189.2087,1749.0
2020-11-09 12:20:00,201.44,201.94,201.44,201.94,4797.0,189.2462,189.716,189.2462,189.716,4797.0
2020-11-09 12:25:00,202.14,202.27,202.03,202.05,1335.0,189.9039,190.026,189.8005,189.8193,1335.0
2020-11-09 12:30:00,201.99,202.21,201.99,202.18,25033.0,189.7629,189.9696,189.7629,189.9414,25033.0
2020-11-09 12:35:00,202.28,202.34,202.21,202.31,1050.0,190.0354,190.0918,189.9696,190.0636,1050.0
2020-11-09 12:40:00,202.22,202.36,202.2,202.3,2585.0,189.979,190.1105,189.9602,190.0542,2585.0
2020-11-09 12:45:00,202.31,202.38,202.09,202.09,1985.0,190.0636,190.1293,189.8569,189.8569,1985.0
2020-11-09 12:50:00,202.14,202.14,201.95,201.95,1330.0,189.9039,189.9039,189.7254,189.7254,1330.0
2020-11-09 12:55:00,201.99,202.34,201.98,202.33,2558.0,189.7629,190.0918,189.7536,190.0824,2558.0
2020-11-09 13:00:00,202.5,202.59,202.27,202.32,2110.0,190.2421,190.3266,190.026,190.073,2110.0
2020-11-09 13:05:00,202.46,202.55,202.46,202.53,1274.0,190.2045,190.289,190.2045,190.2703,1274.0
2020-11-09 13:10:00,202.6,202.62,202.58,202.62,621.0,190.336,190.3548,190.3172,190.3548,621.0
2020-11-09 13:15:00,202.59,202.59,202.37,202.44,4325.0,190.3266,190.3266,190.1199,190.1857,4325.0
2020-11-09 13:20:00,202.43,202.43,202.34,202.34,886.0,190.1763,190.1763,190.0918,190.0918,886.0
2020-11-09 13:25:00,202.37,202.4,202.25,202.35,1358.0,190.1199,190.1481,190.0072,190.1012,1358.0
2020-11-09 13:30:00,202.32,202.44,202.29,202.33,2554.0,190.073,190.1857,190.0448,190.0824,2554.0
2020-11-09 13:35:00,202.37,202.44,202.31,202.31,1404.0,190.1199,190.1857,190.0636,190.0636,1404.0
2020-11-09 13:40:00,202.19,202.2,202.04,202.16,1146.0,189.9508,189.9602,189.8099,189.9227,1146.0
2020-11-09 13:45:00,202.23,202.31,202.16,202.27,2571.0,189.9884,190.0636,189.9227,190.026,2571.0
2020-11-09 13:50:00,202.28,202.37,201.98,202.04,2507.0,190.0354,190.1199,189.7536,189.8099,2507.0
2020-11-09 13:55:00,201.92,202.2,201.92,202.2,3314.0,189.6972,189.9602,189.6972,189.9602,3314.0
2020-11-09 14:00:00,202.21,202.21,201.92,201.96,3562.0,189.9696,189.9696,189.6972,189.7348,3562.0
2020-11-09 14:05:00,201.92,202.04,201.88,201.89,1692.0,189.6972,189.8099,189.6596,189.669,1692.0
2020-11-09 14:10:00,201.88,201.88,201.88,201.88,100.0,189.6596,189.6596,189.6596,189.6596,100.0
2020-11-09 14:15:00,201.6,201.72,201.57,201.59,1781.0,189.3966,189.5093,189.3684,189.3872,1781.0
2020-11-09 14:20:00,201.5,201.57,201.11,201.27,11187.0,189.3026,189.3684,188.9362,189.0865,11187.0
2020-11-09 14:25:00,201.18,201.43,201.18,201.28,2671.0,189.002,189.2368,189.002,189.0959,2671.0
2020-11-09 14:30:00,201.24,201.24,200.84,200.93,6310.0,189.0583,189.0583,188.6826,188.7671,6310.0
2020-11-09 14:35:00,200.91,201.27,200.91,201.23,1967.0,188.7483,189.0865,188.7483,189.049,1967.0
2020-11-09 14:40:00,201.25,201.48,201.13,201.48,4155.0,189.0677,189.2838,188.955,189.2838,4155.0
2020-11-09 14:45:00,201.32,201.43,201.32,201.41,1300.0,189.1335,189.2368,189.1335,189.2181,1300.0
2020-11-09 14:50:00,201.35,201.37,201.04,201.07,2359.0,189.1617,189.1805,188.8705,188.8986,2359.0
2020-11-09 14:55:00,201.34,201.34,201.15,201.29,1903.0,189.1523,189.1523,188.9738,189.1053,1903.0
2020-11-09 15:00:00,201.26,201.54,201.26,201.54,2700.0,189.0771,189.3402,189.0771,189.3402,2700.0
2020-11-09 15:05:00,201.54,201.6,201.36,201.42,2974.0,189.3402,189.3966,189.1711,189.2274,2974.0
2020-11-09 15:10:00,201.44,201.51,201.25,201.25,3435.0,189.2462,189.312,189.0677,189.0677,3435.0
2020-11-09 15:15:00,201.48,201.64,201.38,201.38,3206.0,189.2838,189.4341,189.1899,189.1899,3206.0
2020-11-09 15:20:00,200.92,200.98,200.9,200.97,1417.0,188.7577,188.8141,188.7389,188.8047,1417.0
2020-11-09 15:25:00,200.9,200.94,200.43,200.46,3227.0,188.7389,188.7765,188.2974,188.3256,3227.0
2020-11-09 15:30:00,200.74,200.91,200.54,200.58,4076.0,188.5886,188.7483,188.4007,188.4383,4076.0
2020-11-09 15:35:00,200.59,200.77,200.59,200.77,2868.0,188.4477,188.6168,188.4477,188.6168,2868.0
2020-11-09 15:40:00,200.88,200.88,200.3,200.44,3500.0,188.7201,188.7201,188.1752,188.3068,3500.0
2020-11-09 15:45:00,200.52,200.55,200.03,200.1,8337.0,188.3819,188.4101,187.9216,187.9874,8337.0
2020-11-09 15:50:00,200.06,200.06,199.14,199.14,18788.0,187.9498,187.9498,187.0855,187.0855,18788.0
2020-11-09 15:55:00,199.03,199.05,198.3,198.49,44013.0,186.9821,187.0009,186.2963,186.4748,44013.0
2020-11-10 09:30:00,197.93,198.33,197.93,198.05,8182.0,185.9487,186.3245,185.9487,186.0614,8182.0
2020-11-10 09:35:00,197.99,197.99,197.43,197.48,11346.0,186.0051,186.0051,185.479,185.5259,11346.0
2020-11-10 09:40:00,197.22,197.54,197.06,197.19,8262.0,185.2817,185.5823,185.1314,185.2535,8262.0
2020-11-10 09:45:00,197.16,197.24,196.86,197.23,3841.0,185.2253,185.3005,184.9435,185.2911,3841.0
2020-11-10 09:50:00,197.31,197.63,197.25,197.37,4060.0,185.3662,185.6669,185.3099,185.4226,4060.0
2020-11-10 09:55:00,197.32,197.67,197.32,197.61,1500.0,185.3756,185.7044,185.3756,185.6481,1500.0
2020-11-10 10:00:00,197.71,198.25,197.41,198.25,3148.0,185.742,186.2493,185.4602,186.2493,3148.0
2020-11-10 10:05:00,198.16,198.16,197.81,197.99,4730.0,186.1648,186.1648,185.836,186.0051,4730.0
2020-11-10 10:10:00,198.1,198.21,197.77,197.81,8936.0,186.1084,186.2118,185.7984,185.836,8936.0
2020-11-10 10:15:00,197.8,197.91,197.65,197.87,6301.0,185.8266,185.9299,185.6857,185.8923,6301.0
2020-11-10 10:20:00,197.8,197.86,197.11,197.11,2568.0,185.8266,185.8829,185.1783,185.1783,2568.0
2020-11-10 10:25:00,197.2,197.2,196.99,196.99,17760.0,185.2629,185.2629,185.0656,185.0656,17760.0
2020-11-10 10:30:00,197.01,197.08,196.72,196.72,4655.0,185.0844,185.1502,184.812,184.812,4655.0
2020-11-10 10:35:00,196.74,196.74,196.18,196.19,1000.0,184.8307,184.8307,184.3046,184.314,1000.0
2020-11-10 10:40:00,196.21,196.41,196.0,196.09,1605.0,184.3328,184.5207,184.1355,184.2201,1605.0
2020-11-10 10:45:00,196.06,196.45,196.06,196.45,2609.0,184.1919,184.5583,184.1919,184.5583,2609.0
2020-11-10 10:50:00,196.4,196.61,196.39,196.5,2621.0,184.5113,184.7086,184.5019,184.6053,2621.0
2020-11-10 10:55:00,196.53,196.7,196.53,196.59,819.0,184.6335,184.7932,184.6335,184.6898,819.0
2020-11-10 11:00:00,196.54,197.22,196.54,197.22,2155.0,184.6429,185.2817,184.6429,185.2817,2155.0
2020-11-10 11:05:00,197.23,197.23,197.23,197.23,100.0,185.2911,185.2911,185.2911,185.2911,100.0
2020-11-10 11:10:00,197.26,197.43,197.26,197.43,400.0,185.3193,185.479,185.3193,185.479,400.0
2020-11-10 11:15:00,197.29,197.32,197.01,197.01,2810.0,185.3475,185.3756,185.0844,185.0844,2810.0
2020-11-10 11:20:00,196.97,196.99,196.88,196.94,1017.0,185.0468,185.0656,184.9623,185.0186,1017.0
2020-11-10 11:25:00,197.18,197.18,197.18,197.18,100.0,185.2441,185.2441,185.2441,185.2441,100.0
2020-11-10 11:30:00,197.73,197.73,197.69,197.69,32856.0,185.7608,185.7608,185.7232,185.7232,32856.0
2020-11-10 11:35:00,197.69,197.69,197.69,197.69,0.0,185.7232,185.7232,185.7232,185.7232,0.0
2020-11-10 11:40:00,197.57,198.07,197.57,198.05,2052.0,185.6105,186.0802,185.6105,186.0614,2052.0
2020-11-10 11:45:00,198.07,198.07,197.95,197.96,14750.0,186.0802,186.0802,185.9675,185.9769,14750.0
2020-11-10 11:50:00,197.94,197.95,197.84,197.86,17693.0,185.9581,185.9675,185.8642,185.8829,17693.0
2020-11-10 11:55:00,197.83,197.84,197.83,197.83,100.0,185.8548,185.8642,185.8548,185.8548,100.0
2020-11-10 12:00:00,197.75,198.41,197.74,198.33,2799.0,185.7796,186.3997,185.7702,186.3245,2799.0
2020-11-10 12:05:00,198.32,198.52,198.2,198.51,2090.0,186.3151,186.503,186.2024,186.4936,2090.0
2020-11-10 12:10:00,198.53,198.53,198.53,198.53,100.0,186.5124,186.5124,186.5124,186.5124,100.0
2020-11-10 12:15:00,198.5,198.58,198.44,198.44,800.0,186.4842,186.5594,186.4278,186.4278,800.0
2020-11-10 12:20:00,198.47,198.47,198.46,198.47,108.0,186.456,186.456,186.4466,186.456,108.0
2020-11-10 12:25:00,198.17,198.17,198.17,198.17,225.0,186.1742,186.1742,186.1742,186.1742,225.0
2020-11-10 12:30:00,198.25,198.32,198.13,198.17,894.0,186.2493,186.3151,186.1366,186.1742,894.0
2020-11-10 12:35:00,197.96,197.99,197.96,197.98,1198.0,185.9769,186.0051,185.9769,185.9957,1198.0
2020-11-10 12:40:00,197.97,198.05,197.96,198.05,1088.0,185.9863,186.0614,185.9769,186.0614,1088.0
2020-11-10 12:45:00,198.06,198.36,198.06,198.33,1204.0,186.0708,186.3527,186.0708,186.3245,1204.0
2020-11-10 12:50:00,198.17,198.33,198.17,198.33,4641.0,186.1742,186.3245,186.1742,186.3245,4641.0
2020-11-10 12:55:00,198.38,198.38,198.18,198.23,2129.0,186.3715,186.3715,186.1836,186.2305,2129.0
2020-11-10 13:00:00,198.23,198.23,198.23,198.23,0.0,186.2305,186.2305,186.2305,186.2305,0.0
2020-11-10 13:05:00,198.37,198.37,198.32,198.32,3809.0,186.3621,186.3621,186.3151,186.3151,3809.0
2020-11-10 13:10:00,198.14,198.14,198.06,198.06,3147.0,186.146,186.146,186.0708,186.0708,3147.0
2020-11-10 13:15:00,197.94,197.95,197.81,197.82,850.0,185.9581,185.9675,185.836,185.8454,850.0
2020-11-10 13:20:00,197.86,197.86,197.38,197.38,2876.0,185.8829,185.8829,185.432,185.432,2876.0
2020-11-10 13:25:00,197.33,197.45,197.27,197.27,1974.0,185.385,185.4978,185.3287,185.3287,1974.0
2020-11-10 13:30:00,197.23,197.24,197.18,197.19,4138.0,185.2911,185.3005,185.2441,185.2535,4138.0
2020-11-10 13:35:00,197.22,197.56,197.15,197.56,2541.0,185.2817,185.6011,185.2159,185.6011,2541.0
2020-11-10 13:40:00,197.61,197.75,197.6,197.75,577.0,185.6481,185.7796,185.6387,185.7796,577.0
2020-11-10 13:45:00,197.74,197.75,197.69,197.69,405.0,185.7702,185.7796,185.7232,185.7232,405.0
2020-11-10 13:50:00,197.84,198.05,197.83,198.05,2081.0,185.8642,186.0614,185.8548,186.0614,2081.0
2020-11-10 13:55:00,198.08,198.08,197.96,198.03,1134.0,186.0896,186.0896,185.9769,186.0427,1134.0
2020-11-10 14:00:00,198.07,198.15,197.99,197.99,6806.0,186.0802,186.1554,186.0051,186.0051,6806.0
2020-11-10 14:05:00,198.24,198.24,198.12,198.14,1123.0,186.2399,186.2399,186.1272,186.146,1123.0
2020-11-10 14:10:00,198.23,198.23,197.62,197.83,31904.0,186.2305,186.2305,185.6575,185.8548,31904.0
2020-11-10 14:15:00,197.8,197.8,197.63,197.72,3061.0,185.8266,185.8266,185.6669,185.7514,3061.0
2020-11-10 14:20:00,197.77,197.82,197.55,197.55,3572.0,185.7984,185.8454,185.5917,185.5917,3572.0
2020-11-10 14:25:00,198.07,198.2,197.39,197.6,7314.0,186.0802,186.2024,185.4414,185.6387,7314.0
2020-11-10 14:30:00,197.63,197.98,197.63,197.95,2190.0,185.6669,185.9957,185.6669,185.9675,2190.0
2020-11-10 14:35:00,197.77,198.12,197.77,198.03,3033.0,185.7984,186.1272,185.7984,186.0427,3033.0
2020-11-10 14:40:00,198.09,198.16,197.9,197.91,4524.0,186.099,186.1648,185.9205,185.9299,4524.0
2020-11-10 14:45:00,197.82,197.98,197.74,197.74,1312.0,185.8454,185.9957,185.7702,185.7702,1312.0
2020-11-10 14:50:00,197.82,198.13,197.82,198.01,3695.0,185.8454,186.1366,185.8454,186.0239,3695.0
2020-11-10 14:55:00,198.16,198.16,197.96,198.1,1617.0,186.1648,186.1648,185.9769,186.1084,1617.0
2020-11-10 15:00:00,198.0,198.17,197.92,197.92,3368.0,186.0145,186.1742,185.9393,185.9393,3368.0
2020-11-10 15:05:00,197.85,197.92,197.67,197.79,1201.0,185.8736,185.9393,185.7044,185.8172,1201.0
2020-11-10 15:10:00,197.8,198.01,197.66,197.67,4423.0,185.8266,186.0239,185.6951,185.7044,4423.0
2020-11-10 15:15:00,197.85,198.2,197.8,198.19,3591.0,185.8736,186.2024,185.8266,186.193,3591.0
2020-11-10 15:20:00,198.39,198.43,198.27,198.31,1000.0,186.3809,186.4184,186.2681,186.3057,1000.0
2020-11-10 15:25:00,198.19,198.44,198.19,198.44,2591.0,186.193,186.4278,186.193,186.4278,2591.0
2020-11-10 15:30:00,198.37,198.44,198.11,198.18,2553.0,186.3621,186.4278,186.1178,186.1836,2553.0
2020-11-10 15:35:00,198.26,198.26,197.87,197.87,2852.0,186.2587,186.2587,185.8923,185.8923,2852.0
2020-11-10 15:40:00,197.92,198.3,197.88,198.26,5656.0,185.9393,186.2963,185.9017,186.2587,5656.0
2020-11-10 15:45:00,198.27,198.28,198.06,198.13,5298.0,186.2681,186.2775,186.0708,186.1366,5298.0
2020-11-10 15:50:00,198.2,198.31,197.89,198.03,1856.0,186.2024,186.3057,185.9111,186.0427,1856.0
2020-11-10 15:55:00,198.04,198.16,197.84,198.01,10691.0,186.0521,186.1648,185.8642,186.0239,10691.0
2020-11-11 09:30:00,199.55,199.55,199.04,199.09,8275.0,187.4706,187.4706,186.9915,187.0385,8275.0
2020-11-11 09:35:00,199.09,199.2,199.09,199.19,1307.0,187.0385,187.1418,187.0385,187.1324,1307.0
2020-11-11 09:40:00,199.25,199.42,199.16,199.35,7549.0,187.1888,187.3485,187.1043,187.2828,7549.0
2020-11-11 09:45:00,199.39,199.49,199.25,199.4,5900.0,187.3203,187.4143,187.1888,187.3297,5900.0
2020-11-11 09:50:00,199.39,199.43,199.25,199.26,5527.0,187.3203,187.3579,187.1888,187.1982,5527.0
2020-11-11 09:55:00,199.29,199.29,198.74,198.76,1600.0,187.2264,187.2264,186.7097,186.7285,1600.0
2020-11-11 10:00:00,198.96,198.96,198.77,198.78,1060.0,186.9164,186.9164,186.7379,186.7473,1060.0
2020-11-11 10:05:00,198.94,199.04,198.93,199.03,2381.0,186.8976,186.9915,186.8882,186.9821,2381.0
2020-11-11 10:10:00,198.89,199.02,198.82,199.02,1000.0,186.8506,186.9727,186.7848,186.9727,1000.0
2020-11-11 10:15:00,199.02,199.02,199.02,199.02,0.0,186.9727,186.9727,186.9727,186.9727,0.0
2020-11-11 10:20:00,198.9,198.99,198.9,198.99,225.0,186.86,186.9445,186.86,186.9445,225.0
2020-11-11 10:25:00,198.79,199.04,198.79,199.04,769.0,186.7567,186.9915,186.7567,186.9915,769.0
2020-11-11 10:30:00,199.32,199.32,199.27,199.29,1279.0,187.2546,187.2546,187.2076,187.2264,1279.0
2020-11-11 10:35:00,199.31,199.32,199.09,199.12,3650.0,187.2452,187.2546,187.0385,187.0667,3650.0
2020-11-11 10:40:00,199.18,199.18,198.92,198.92,4635.0,187.123,187.123,186.8788,186.8788,4635.0
2020-11-11 10:45:00,199.03,199.16,198.95,199.03,3027.0,186.9821,187.1043,186.907,186.9821,3027.0
2020-11-11 10:50:00,199.04,199.06,198.97,198.98,1138.0,186.9915,187.0103,186.9258,186.9351,1138.0
2020-11-11 10:55:00,199.07,199.16,199.03,199.16,5429.0,187.0197,187.1043,186.9821,187.1043,5429.0
2020-11-11 11:00:00,199.11,199.16,199.08,199.08,735.0,187.0573,187.1043,187.0291,187.0291,735.0
2020-11-11 11:05:00,199.16,199.27,199.15,199.23,6707.0,187.1043,187.2076,187.0949,187.17,6707.0
2020-11-11 11:10:00,199.34,199.5,199.31,199.5,985.0,187.2734,187.4237,187.2452,187.4237,985.0
2020-11-11 11:15:00,199.46,199.47,199.44,199.47,744.0,187.3861,187.3955,187.3673,187.3955,744.0
2020-11-11 11:20:00,199.58,199.59,199.45,199.46,17151.0,187.4988,187.5082,187.3767,187.3861,17151.0
2020-11-11 11:25:00,199.5,199.58,199.45,199.49,2391.0,187.4237,187.4988,187.3767,187.4143,2391.0
2020-11-11 11:30:00,199.56,199.57,199.5,199.57,4305.0,187.48,187.4894,187.4237,187.4894,4305.0
2020-11-11 11:35:00,199.55,199.55,199.45,199.49,905.0,187.4706,187.4706,187.3767,187.4143,905.0
2020-11-11 11:40:00,199.6,199.65,199.59,199.64,2435.0,187.5176,187.5646,187.5082,187.5552,2435.0
2020-11-11 11:45:00,199.63,199.73,199.61,199.71,4075.0,187.5458,187.6398,187.527,187.621,4075.0
2020-11-11 11:50:00,199.7,199.73,199.6,199.6,2350.0,187.6116,187.6398,187.5176,187.5176,2350.0
2020-11-11 11:55:00,199.62,199.7,199.61,199.7,500.0,187.5364,187.6116,187.527,187.6116,500.0
2020-11-11 12:00:00,199.7,199.71,199.63,199.63,2571.0,187.6116,187.621,187.5458,187.5458,2571.0
2020-11-11 12:05:00,199.71,199.9,199.7,199.9,2035.0,187.621,187.7995,187.6116,187.7995,2035.0
2020-11-11 12:10:00,199.87,199.92,199.84,199.84,2568.0,187.7713,187.8182,187.7431,187.7431,2568.0
2020-11-11 12:15:00,199.84,199.84,199.72,199.72,3663.0,187.7431,187.7431,187.6304,187.6304,3663.0
2020-11-11 12:20:00,199.73,199.73,199.65,199.7,350.0,187.6398,187.6398,187.5646,187.6116,350.0
2020-11-11 12:25:00,199.67,199.72,199.63,199.7,735.0,187.5834,187.6304,187.5458,187.6116,735.0
2020-11-11 12:30:00,199.72,199.84,199.71,199.81,840.0,187.6304,187.7431,187.621,187.7149,840.0
2020-11-11 12:35:00,199.79,199.79,199.76,199.78,500.0,187.6961,187.6961,187.6679,187.6867,500.0
2020-11-11 12:40:00,199.78,199.83,199.78,199.8,1472.0,187.6867,187.7337,187.6867,187.7055,1472.0
2020-11-11 12:45:00,199.91,199.96,199.89,199.9,2465.0,187.8089,187.8558,187.7901,187.7995,2465.0
2020-11-11 12:50:00,199.9,199.9,199.88,199.88,1083.0,187.7995,187.7995,187.7807,187.7807,1083.0
2020-11-11 12:55:00,199.82,199.82,199.74,199.76,4114.0,187.7243,187.7243,187.6491,187.6679,4114.0
2020-11-11 13:00:00,199.79,199.85,199.78,199.83,2968.0,187.6961,187.7525,187.6867,187.7337,2968.0
2020-11-11 13:05:00,199.73,199.73,199.73,199.73,300.0,187.6398,187.6398,187.6398,187.6398,300.0
2020-11-11 13:10:00,199.78,199.8,199.73,199.77,2478.0,187.6867,187.7055,187.6398,187.6773,2478.0
2020-11-11 13:15:00,199.79,199.89,199.79,199.89,500.0,187.6961,187.7901,187.6961,187.7901,500.0
2020-11-11 13:20:00,199.94,200.05,199.94,199.97,3269.0,187.837,187.9404,187.837,187.8652,3269.0
2020-11-11 13:25:00,199.91,199.91,199.78,199.78,12619.0,187.8089,187.8089,187.6867,187.6867,12619.0
2020-11-11 13:30:00,199.83,199.83,199.76,199.83,1765.0,187.7337,187.7337,187.6679,187.7337,1765.0
2020-11-11 13:35:00,199.9,200.0,199.88,200.0,6223.0,187.7995,187.8934,187.7807,187.8934,6223.0
2020-11-11 13:40:00,200.01,200.01,199.85,199.85,2065.0,187.9028,187.9028,187.7525,187.7525,2065.0
2020-11-11 13:45:00,199.88,199.88,199.79,199.79,600.0,187.7807,187.7807,187.6961,187.6961,600.0
2020-11-11 13:50:00,199.83,199.87,199.8,199.87,5397.0,187.7337,187.7713,187.7055,187.7713,5397.0
2020-11-11 13:55:00,199.81,199.86,199.64,199.68,2294.0,187.7149,187.7619,187.5552,187.5928,2294.0
2020-11-11 14:00:00,199.68,199.91,199.68,199.91,5295.0,187.5928,187.8089,187.5928,187.8089,5295.0
2020-11-11 14:05:00,199.89,199.92,199.83,199.84,4330.0,187.7901,187.8182,187.7337,187.7431,4330.0
2020-11-11 14:10:00,199.86,199.92,199.85,199.85,3019.0,187.7619,187.8182,187.7525,187.7525,3019.0
2020-11-11 14:15:00,199.74,199.75,199.62,199.62,2054.0,187.6491,187.6585,187.5364,187.5364,2054.0
2020-11-11 14:20:00,199.67,199.81,199.65,199.65,3131.0,187.5834,187.7149,187.5646,187.5646,3131.0
2020-11-11 14:25:00,199.69,199.7,199.39,199.39,1075.0,187.6022,187.6116,187.3203,187.3203,1075.0
2020-11-11 14:30:00,199.4,199.52,199.4,199.43,951.0,187.3297,187.4425,187.3297,187.3579,951.0
2020-11-11 14:35:00,199.43,199.5,199.3,199.38,3562.0,187.3579,187.4237,187.2358,187.3109,3562.0
2020-11-11 14:40:00,199.23,199.27,199.07,199.27,2225.0,187.17,187.2076,187.0197,187.2076,2225.0
2020-11-11 14:45:00,199.27,199.27,198.9,198.9,9397.0,187.2076,187.2076,186.86,186.86,9397.0
2020-11-11 14:50:00,198.84,199.02,198.83,198.99,1878.0,186.8036,186.9727,186.7942,186.9445,1878.0
2020-11-11 14:55:00,198.98,199.17,198.98,199.08,2799.0,186.9351,187.1136,186.9351,187.0291,2799.0
2020-11-11 15:00:00,199.2,199.2,199.05,199.05,1710.0,187.1418,187.1418,187.0009,187.0009,1710.0
2020-11-11 15:05:00,199.02,199.22,199.01,199.22,581.0,186.9727,187.1606,186.9633,187.1606,581.0
2020-11-11 15:10:00,199.26,199.4,199.19,199.4,6930.0,187.1982,187.3297,187.1324,187.3297,6930.0
2020-11-11 15:15:00,199.35,199.38,199.29,199.35,2206.0,187.2828,187.3109,187.2264,187.2828,2206.0
2020-11-11 15:20:00,199.35,199.36,198.97,199.04,15164.0,187.2828,187.2921,186.9258,186.9915,15164.0
2020-11-11 15:25:00,199.09,199.13,198.95,198.96,4852.0,187.0385,187.0761,186.907,186.9164,4852.0
2020-11-11 15:30:00,198.95,199.16,198.94,199.15,2524.0,186.907,187.1043,186.8976,187.0949,2524.0
2020-11-11 15:35:00,199.07,199.08,199.07,199.08,274.0,187.0197,187.0291,187.0197,187.0291,274.0
2020-11-11 15:40:00,199.27,199.44,199.24,199.44,2428.0,187.2076,187.3673,187.1794,187.3673,2428.0
2020-11-11 15:45:00,199.44,199.59,199.43,199.59,1889.0,187.3673,187.5082,187.3579,187.5082,1889.0
2020-11-11 15:50:00,199.67,199.73,199.59,199.72,1002.0,187.5834,187.6398,187.5082,187.6304,1002.0
2020-11-11 15:55:00,199.63,199.65,199.54,199.65,6080.0,187.5458,187.5646,187.4613,187.5646,6080.0
2020-11-12 09:30:00,199.2,199.2,198.66,198.72,3848.0,187.1418,187.1418,186.6345,186.6909,3848.0
2020-11-12 09:35:00,198.93,199.17,198.93,199.17,1139.0,186.8882,187.1136,186.8882,187.1136,1139.0
2020-11-12 09:40:00,199.17,199.17,199.04,199.05,2879.0,187.1136,187.1136,186.9915,187.0009,2879.0
2020-11-12 09:45:00,199.0,199.03,198.68,198.68,532.0,186.9539,186.9821,186.6533,186.6533,532.0
2020-11-12 09:50:00,198.65,198.98,198.62,198.98,4256.0,186.6251,186.9351,186.5969,186.9351,4256.0
2020-11-12 09:55:00,198.85,198.94,198.8,198.94,1109.0,186.813,186.8976,186.766,186.8976,1109.0
2020-11-12 10:00:00,198.93,198.93,198.91,198.91,334.0,186.8882,186.8882,186.8694,186.8694,334.0
2020-11-12 10:05:00,199.0,199.14,199.0,199.14,1340.0,186.9539,187.0855,186.9539,187.0855,1340.0
2020-11-12 10:10:00,199.13,199.45,199.13,199.45,3925.0,187.0761,187.3767,187.0761,187.3767,3925.0
2020-11-12 10:15:00,199.36,199.44,199.36,199.38,1987.0,187.2921,187.3673,187.2921,187.3109,1987.0
2020-11-12 10:20:00,199.47,199.47,199.16,199.16,7211.0,187.3955,187.3955,187.1043,187.1043,7211.0
2020-11-12 10:25:00,198.99,198.99,198.99,198.99,100.0,186.9445,186.9445,186.9445,186.9445,100.0
2020-11-12 10:30:00,199.14,199.18,199.13,199.15,839.0,187.0855,187.123,187.0761,187.0949,839.0
2020-11-12 10:35:00,199.12,199.36,199.12,199.32,1577.0,187.0667,187.2921,187.0667,187.2546,1577.0
2020-11-12 10:40:00,199.51,199.53,199.48,199.52,1250.0,187.4331,187.4519,187.4049,187.4425,1250.0
2020-11-12 10:45:00,199.37,199.37,199.35,199.37,648.0,187.3015,187.3015,187.2828,187.3015,648.0
2020-11-12 10:50:00,199.37,199.37,199.29,199.29,447.0,187.3015,187.3015,187.2264,187.2264,447.0
2020-11-12 10:55:00,199.36,199.43,199.34,199.39,2448.0,187.2921,187.3579,187.2734,187.3203,2448.0
2020-11-12 11:00:00,199.3,199.38,199.29,199.38,795.0,187.2358,187.3109,187.2264,187.3109,795.0
2020-11-12 11:05:00,199.56,199.56,199.48,199.48,588.0,187.48,187.48,187.4049,187.4049,588.0
2020-11-12 11:10:00,199.39,199.4,199.24,199.34,1803.0,187.3203,187.3297,187.1794,187.2734,1803.0
2020-11-12 11:15:00,199.13,199.18,199.12,199.18,2567.0,187.0761,187.123,187.0667,187.123,2567.0
2020-11-12 11:20:00,199.18,199.18,199.18,199.18,0.0,187.123,187.123,187.123,187.123,0.0
2020-11-12 11:25:00,199.15,199.17,199.08,199.17,1249.0,187.0949,187.1136,187.0291,187.1136,1249.0
2020-11-12 11:30:00,199.2,199.2,198.97,198.98,16107.0,187.1418,187.1418,186.9258,186.9351,16107.0
2020-11-12 11:35:00,199.0,199.08,198.86,198.86,4797.0,186.9539,187.0291,186.8224,186.8224,4797.0
2020-11-12 11:40:00,198.67,198.7,198.67,198.7,599.0,186.6439,186.6721,186.6439,186.6721,599.0
2020-11-12 11:45:00,198.71,198.93,198.71,198.83,600.0,186.6815,186.8882,186.6815,186.7942,600.0
2020-11-12 11:50:00,198.74,198.94,198.74,198.92,2057.0,186.7097,186.8976,186.7097,186.8788,2057.0
2020-11-12 11:55:00,198.97,198.99,198.92,198.94,600.0,186.9258,186.9445,186.8788,186.8976,600.0
2020-11-12 12:00:00,198.88,198.95,198.88,198.95,3726.0,186.8412,186.907,186.8412,186.907,3726.0
2020-11-12 12:05:00,198.96,198.98,198.93,198.97,1837.0,186.9164,186.9351,186.8882,186.9258,1837.0
2020-11-12 12:10:00,198.97,199.04,198.94,199.04,800.0,186.9258,186.9915,186.8976,186.9915,800.0
2020-11-12 12:15:00,199.05,199.08,198.93,198.93,5870.0,187.0009,187.0291,186.8882,186.8882,5870.0
2020-11-12 12:20:00,199.01,199.09,198.94,198.94,1306.0,186.9633,187.0385,186.8976,186.8976,1306.0
2020-11-12 12:25:00,198.87,198.89,198.45,198.49,9312.0,186.8318,186.8506,186.4372,186.4748,9312.0
2020-11-12 12:30:00,198.5,198.55,198.5,198.55,1337.0,186.4842,186.5312,186.4842,186.5312,1337.0
2020-11-12 12:35:00,198.59,198.6,198.43,198.43,5495.0,186.5688,186.5782,186.4184,186.4184,5495.0
2020-11-12 12:40:00,198.33,198.33,198.08,198.09,4018.0,186.3245,186.3245,186.0896,186.099,4018.0
2020-11-12 12:45:00,198.06,198.08,197.64,197.64,7536.0,186.0708,186.0896,185.6763,185.6763,7536.0
2020-11-12 12:50:00,197.53,197.7,197.5,197.7,3051.0,185.5729,185.7326,185.5447,185.7326,3051.0
2020-11-12 12:55:00,197.73,197.82,197.73,197.77,5290.0,185.7608,185.8454,185.7608,185.7984,5290.0
2020-11-12 13:00:00,197.77,197.77,197.68,197.7,2225.0,185.7984,185.7984,185.7138,185.7326,2225.0
2020-11-12 13:05:00,197.79,197.79,197.58,197.67,7044.0,185.8172,185.8172,185.6199,185.7044,7044.0
2020-11-12 13:10:00,197.68,197.68,197.27,197.56,4450.0,185.7138,185.7138,185.3287,185.6011,4450.0
2020-11-12 13:15:00,197.59,197.62,197.2,197.33,7613.0,185.6293,185.6575,185.2629,185.385,7613.0
2020-11-12 13:20:00,197.41,197.6,197.17,197.18,7210.0,185.4602,185.6387,185.2347,185.2441,7210.0
2020-11-12 13:25:00,197.18,197.49,197.14,197.25,15431.0,185.2441,185.5353,185.2065,185.3099,15431.0
2020-11-12 13:30:00,197.14,197.55,197.11,197.49,5005.0,185.2065,185.5917,185.1783,185.5353,5005.0
2020-11-12 13:35:00,197.46,197.74,197.4,197.72,10002.0,185.5072,185.7702,185.4508,185.7514,10002.0
2020-11-12 13:40:00,197.67,197.71,197.54,197.62,24739.0,185.7044,185.742,185.5823,185.6575,24739.0
2020-11-12 13:45:00,197.67,197.67,197.42,197.57,2950.0,185.7044,185.7044,185.4696,185.6105,2950.0
2020-11-12 13:50:00,197.78,197.85,197.78,197.85,2690.0,185.8078,185.8736,185.8078,185.8736,2690.0
2020-11-12 13:55:00,197.86,197.98,197.86,197.98,349.0,185.8829,185.9957,185.8829,185.9957,349.0
2020-11-12 14:00:00,197.94,198.15,197.94,198.15,1896.0,185.9581,186.1554,185.9581,186.1554,1896.0
2020-11-12 14:05:00,197.96,197.98,197.76,197.76,2927.0,185.9769,185.9957,185.789,185.789,2927.0
2020-11-12 14:10:00,197.74,197.74,197.47,197.47,21393.0,185.7702,185.7702,185.5166,185.5166,21393.0
2020-11-12 14:15:00,197.43,197.49,197.34,197.38,5945.0,185.479,185.5353,185.3944,185.432,5945.0
2020-11-12 14:20:00,197.36,197.56,197.36,197.54,3600.0,185.4132,185.6011,185.4132,185.5823,3600.0
2020-11-12 14:25:00,197.64,197.64,197.54,197.54,1700.0,185.6763,185.6763,185.5823,185.5823,1700.0
2020-11-12 14:30:00,197.48,197.84,197.37,197.54,4733.0,185.5259,185.8642,185.4226,185.5823,4733.0
2020-11-12 14:35:00,197.58,197.6,197.48,197.48,2730.0,185.6199,185.6387,185.5259,185.5259,2730.0
2020-11-12 14:40:00,197.48,197.48,197.15,197.15,7550.0,185.5259,185.5259,185.2159,185.2159,7550.0
2020-11-12 14:45:00,197.1,197.14,197.09,197.13,5128.0,185.169,185.2065,185.1596,185.1971,5128.0
2020-11-12 14:50:00,197.13,197.34,197.06,197.18,6756.0,185.1971,185.3944,185.1314,185.2441,6756.0
2020-11-12 14:55:00,197.24,197.28,197.14,197.21,6416.0,185.3005,185.3381,185.2065,185.2723,6416.0
2020-11-12 15:00:00,197.15,197.16,196.86,196.87,9790.0,185.2159,185.2253,184.9435,184.9529,9790.0
2020-11-12 15:05:00,196.87,196.95,196.76,196.8,16689.0,184.9529,185.028,184.8495,184.8871,16689.0
2020-11-12 15:10:00,197.03,197.05,196.89,197.05,3526.0,185.1032,185.122,184.9717,185.122,3526.0
2020-11-12 15:15:00,197.03,197.48,197.01,197.35,6328.0,185.1032,185.5259,185.0844,185.4038,6328.0
2020-11-12 15:20:00,197.31,197.38,197.3,197.37,1301.0,185.3662,185.432,185.3568,185.4226,1301.0
2020-11-12 15:25:00,197.37,197.37,197.07,197.15,8712.0,185.4226,185.4226,185.1408,185.2159,8712.0
2020-11-12 15:30:00,196.97,197.1,196.96,197.05,4182.0,185.0468,185.169,185.0374,185.122,4182.0
2020-11-12 15:35:00,196.99,197.23,196.92,197.23,3394.0,185.0656,185.2911,184.9998,185.2911,3394.0
2020-11-12 15:40:00,197.23,197.28,197.13,197.13,4863.0,185.2911,185.3381,185.1971,185.1971,4863.0
2020-11-12 15:45:00,197.12,197.18,196.81,197.05,2630.0,185.1877,185.2441,184.8965,185.122,2630.0
2020-11-12 15:50:00,197.29,197.58,197.29,197.57,3955.0,185.3475,185.6199,185.3475,185.6105,3955.0
2020-11-12 15:55:00,197.59,197.83,197.52,197.81,11893.0,185.6293,185.8548,185.5635,185.836,11893.0
2020-11-13 09:30:00,199.08,199.23,199.05,199.15,5197.0,187.0291,187.17,187.0009,187.0949,5197.0
2020-11-13 09:35:00,199.27,199.36,199.27,199.32,2199.0,187.2076,187.2921,187.2076,187.2546,2199.0
2020-11-13 09:40:00,199.35,199.43,199.34,199.36,560.0,187.2828,187.3579,187.2734,187.2921,560.0
2020-11-13 09:45:00,199.45,199.53,199.43,199.44,2277.0,187.3767,187.4519,187.3579,187.3673,2277.0
2020-11-13 09:50:00,199.43,199.43,199.34,199.37,1126.0,187.3579,187.3579,187.2734,187.3015,1126.0
2020-11-13 09:55:00,199.43,199.56,199.43,199.43,2000.0,187.3579,187.48,187.3579,187.3579,2000.0
2020-11-13 10:00:00,199.46,199.46,199.32,199.37,1357.0,187.3861,187.3861,187.2546,187.3015,1357.0
2020-11-13 10:05:00,199.31,199.42,199.29,199.41,3187.0,187.2452,187.3485,187.2264,187.3391,3187.0
2020-11-13 10:10:00,199.25,199.3,199.21,199.3,2585.0,187.1888,187.2358,187.1512,187.2358,2585.0
2020-11-13 10:15:00,199.18,199.18,198.94,198.98,1110.0,187.123,187.123,186.8976,186.9351,1110.0
2020-11-13 10:20:00,198.99,199.03,198.98,199.02,938.0,186.9445,186.9821,186.9351,186.9727,938.0
2020-11-13 10:25:00,199.01,199.29,199.01,199.28,476.0,186.9633,187.2264,186.9633,187.217,476.0
2020-11-13 10:30:00,199.23,199.26,199.18,199.25,739.0,187.17,187.1982,187.123,187.1888,739.0
2020-11-13 10:35:00,199.08,199.12,198.92,198.92,2241.0,187.0291,187.0667,186.8788,186.8788,2241.0
2020-11-13 10:40:00,198.93,198.99,198.89,198.99,502.0,186.8882,186.9445,186.8506,186.9445,502.0
2020-11-13 10:45:00,199.13,199.19,199.1,199.18,2817.0,187.0761,187.1324,187.0479,187.123,2817.0
2020-11-13 10:50:00,199.16,199.16,198.93,199.02,5089.0,187.1043,187.1043,186.8882,186.9727,5089.0
2020-11-13 10:55:00,199.05,199.05,198.62,198.74,10558.0,187.0009,187.0009,186.5969,186.7097,10558.0
2020-11-13 11:00:00,198.87,199.05,198.87,199.05,1309.0,186.8318,187.0009,186.8318,187.0009,1309.0
2020-11-13 11:05:00,199.07,199.18,199.03,199.18,1018.0,187.0197,187.123,186.9821,187.123,1018.0
2020-11-13 11:10:00,199.1,199.1,198.97,198.97,2978.0,187.0479,187.0479,186.9258,186.9258,2978.0
2020-11-13 11:15:00,199.28,199.3,199.25,199.25,2789.0,187.217,187.2358,187.1888,187.1888,2789.0
2020-11-13 11:20:00,199.27,199.31,199.27,199.27,1277.0,187.2076,187.2452,187.2076,187.2076,1277.0
2020-11-13 11:25:00,199.2,199.24,199.08,199.14,5972.0,187.1418,187.1794,187.0291,187.0855,5972.0
2020-11-13 11:30:00,199.14,199.18,199.08,199.12,2491.0,187.0855,187.123,187.0291,187.0667,2491.0
2020-11-13 11:35:00,199.07,199.13,199.07,199.12,1515.0,187.0197,187.0761,187.0197,187.0667,1515.0
2020-11-13 11:40:00,199.34,199.36,199.34,199.35,500.0,187.2734,187.2921,187.2734,187.2828,500.0
2020-11-13 11:45:00,199.31,199.42,199.31,199.41,614.0,187.2452,187.3485,187.2452,187.3391,614.0
2020-11-13 11:50:00,199.39,199.41,199.35,199.39,1785.0,187.3203,187.3391,187.2828,187.3203,1785.0
2020-11-13 11:55:00,199.39,199.52,199.39,199.45,151615.0,187.3203,187.4425,187.3203,187.3767,151615.0
2020-11-13 12:00:00,199.53,199.55,199.51,199.53,800.0,187.4519,187.4706,187.4331,187.4519,800.0
2020-11-13 12:05:00,199.46,199.47,199.46,199.46,600.0,187.3861,187.3955,187.3861,187.3861,600.0
2020-11-13 12:10:00,199.47,199.55,199.47,199.55,1167.0,187.3955,187.4706,187.3955,187.4706,1167.0
2020-11-13 12:15:00,199.46,199.46,199.42,199.45,6000.0,187.3861,187.3861,187.3485,187.3767,6000.0
2020-11-13 12:20:00,199.33,199.38,199.33,199.38,3371.0,187.264,187.3109,187.264,187.3109,3371.0
2020-11-13 12:25:00,199.37,199.44,199.36,199.43,2425.0,187.3015,187.3673,187.2921,187.3579,2425.0
2020-11-13 12:30:00,199.42,199.42,199.37,199.37,1800.0,187.3485,187.3485,187.3015,187.3015,1800.0
2020-11-13 12:35:00,199.48,199.48,199.47,199.47,700.0,187.4049,187.4049,187.3955,187.3955,700.0
2020-11-13 12:40:00,199.58,199.58,199.54,199.55,800.0,187.4988,187.4988,187.4613,187.4706,800.0
2020-11-13 12:45:00,199.56,199.6,199.53,199.58,5691.0,187.48,187.5176,187.4519,187.4988,5691.0
2020-11-13 12:50:00,199.58,199.66,199.58,199.63,2348.0,187.4988,187.574,187.4988,187.5458,2348.0
2020-11-13 12:55:00,199.61,199.66,199.6,199.66,4989.0,187.527,187.574,187.5176,187.574,4989.0
2020-11-13 13:00:00,199.75,199.75,199.71,199.72,1772.0,187.6585,187.6585,187.621,187.6304,1772.0
2020-11-13 13:05:00,199.7,199.74,199.69,199.74,1357.0,187.6116,187.6491,187.6022,187.6491,1357.0
2020-11-13 13:10:00,199.75,199.75,199.6,199.63,6885.0,187.6585,187.6585,187.5176,187.5458,6885.0
2020-11-13 13:15:00,199.62,199.76,199.61,199.76,1757.0,187.5364,187.6679,187.527,187.6679,1757.0
2020-11-13 13:20:00,199.73,199.75,199.63,199.75,3748.0,187.6398,187.6585,187.5458,187.6585,3748.0
2020-11-13 13:25:00,199.74,199.89,199.72,199.73,12974.0,187.6491,187.7901,187.6304,187.6398,12974.0
2020-11-13 13:30:00,199.73,199.76,199.55,199.56,1274.0,187.6398,187.6679,187.4706,187.48,1274.0
2020-11-13 13:35:00,199.56,199.68,199.55,199.66,2801.0,187.48,187.5928,187.4706,187.574,2801.0
2020-11-13 13:40:00,199.63,199.63,199.61,199.61,4657.0,187.5458,187.5458,187.527,187.527,4657.0
2020-11-13 13:45:00,199.62,199.74,199.58,199.61,3454.0,187.5364,187.6491,187.4988,187.527,3454.0
2020-11-13 13:50:00,199.64,199.67,199.55,199.55,2861.0,187.5552,187.5834,187.4706,187.4706,2861.0
2020-11-13 13:55:00,199.57,199.62,199.57,199.62,1564.0,187.4894,187.5364,187.4894,187.5364,1564.0
2020-11-13 14:00:00,199.57,199.72,199.55,199.71,7531.0,187.4894,187.6304,187.4706,187.621,7531.0
2020-11-13 14:05:00,199.66,199.74,199.66,199.68,2407.0,187.574,187.6491,187.574,187.5928,2407.0
2020-11-13 14:10:00,199.64,199.64,199.54,199.58,4074.0,187.5552,187.5552,187.4613,187.4988,4074.0
2020-11-13 14:15:00,199.51,199.68,199.51,199.68,1487.0,187.4331,187.5928,187.4331,187.5928,1487.0
2020-11-13 14:20:00,199.81,200.11,199.81,199.98,5877.0,187.7149,187.9967,187.7149,187.8746,5877.0
2020-11-13 14:25:00,199.97,199.97,199.88,199.9,3018.0,187.8652,187.8652,187.7807,187.7995,3018.0
2020-11-13 14:30:00,199.99,199.99,199.86,199.89,1695.0,187.884,187.884,187.7619,187.7901,1695.0
2020-11-13 14:35:00,199.9,200.02,199.9,200.01,1254.0,187.7995,187.9122,187.7995,187.9028,1254.0
2020-11-13 14:40:00,200.04,200.04,200.0,200.0,4575.0,187.931,187.931,187.8934,187.8934,4575.0
2020-11-13 14:45:00,200.01,200.01,199.9,199.93,2000.0,187.9028,187.9028,187.7995,187.8276,2000.0
2020-11-13 14:50:00,199.86,199.94,199.84,199.9,7690.0,187.7619,187.837,187.7431,187.7995,7690.0
2020-11-13 14:55:00,200.02,200.23,200.02,200.23,2309.0,187.9122,188.1095,187.9122,188.1095,2309.0
2020-11-13 15:00:00,200.09,200.12,200.04,200.04,1894.0,187.978,188.0061,187.931,187.931,1894.0
2020-11-13 15:05:00,200.12,200.15,200.03,200.05,3190.0,188.0061,188.0343,187.9216,187.9404,3190.0
2020-11-13 15:10:00,200.0,200.14,199.96,200.1,5301.0,187.8934,188.0249,187.8558,187.9874,5301.0
2020-11-13 15:15:00,200.08,200.15,199.85,199.98,1396.0,187.9686,188.0343,187.7525,187.8746,1396.0
2020-11-13 15:20:00,199.99,200.05,199.98,200.05,2573.0,187.884,187.9404,187.8746,187.9404,2573.0
2020-11-13 15:25:00,200.07,200.2,200.06,200.2,1768.0,187.9592,188.0813,187.9498,188.0813,1768.0
2020-11-13 15:30:00,200.21,200.5,200.16,200.48,8769.0,188.0907,188.3631,188.0437,188.3444,8769.0
2020-11-13 15:35:00,200.49,200.65,200.47,200.59,2716.0,188.3537,188.5041,188.335,188.4477,2716.0
2020-11-13 15:40:00,200.61,200.78,200.61,200.74,3121.0,188.4665,188.6262,188.4665,188.5886,3121.0
2020-11-13 15:45:00,200.69,200.71,200.63,200.63,3178.0,188.5416,188.5604,188.4853,188.4853,3178.0
2020-11-13 15:50:00,200.6,200.69,200.34,200.34,6507.0,188.4571,188.5416,188.2128,188.2128,6507.0
2020-11-13 15:55:00,200.32,200.55,200.28,200.45,8216.0,188.194,188.4101,188.1565,188.3162,8216.0
2020-11-16 09:30:00,202.36,202.36,201.6,201.65,17635.0,190.1105,190.1105,189.3966,189.4435,17635.0
2020-11-16 09:35:00,201.76,202.18,201.65,202.07,18769.0,189.5469,189.9414,189.4435,189.8381,18769.0
2020-11-16 09:40:00,201.96,201.96,201.95,201.96,998.0,189.7348,189.7348,189.7254,189.7348,998.0
2020-11-16 09:45:00,201.85,201.99,201.85,201.97,5270.0,189.6314,189.7629,189.6314,189.7442,5270.0
2020-11-16 09:50:00,202.05,202.05,201.3,201.3,2516.0,189.8193,189.8193,189.1147,189.1147,2516.0
2020-11-16 09:55:00,201.26,201.64,201.26,201.64,2268.0,189.0771,189.4341,189.0771,189.4341,2268.0
2020-11-16 10:00:00,201.71,201.79,201.58,201.73,2000.0,189.4999,189.5751,189.3778,189.5187,2000.0
2020-11-16 10:05:00,201.77,201.91,201.77,201.84,2100.0,189.5563,189.6878,189.5563,189.622,2100.0
2020-11-16 10:10:00,201.88,201.89,201.62,201.85,5853.0,189.6596,189.669,189.4153,189.6314,5853.0
2020-11-16 10:15:00,201.91,201.99,201.88,201.93,2938.0,189.6878,189.7629,189.6596,189.7066,2938.0
2020-11-16 10:20:00,201.92,202.3,201.78,202.21,3366.0,189.6972,190.0542,189.5657,189.9696,3366.0
2020-11-16 10:25:00,202.27,202.35,202.21,202.35,2789.0,190.026,190.1012,189.9696,190.1012,2789.0
2020-11-16 10:30:00,202.37,202.45,202.31,202.39,7662.0,190.1199,190.1951,190.0636,190.1387,7662.0
2020-11-16 10:35:00,202.41,202.41,202.3,202.38,7290.0,190.1575,190.1575,190.0542,190.1293,7290.0
2020-11-16 10:40:00,202.37,202.47,202.33,202.43,2430.0,190.1199,190.2139,190.0824,190.1763,2430.0
2020-11-16 10:45:00,202.42,202.49,202.3,202.4,3388.0,190.1669,190.2327,190.0542,190.1481,3388.0
2020-11-16 10:50:00,202.43,202.46,202.37,202.39,3442.0,190.1763,190.2045,190.1199,190.1387,3442.0
2020-11-16 10:55:00,202.45,202.6,202.39,202.6,5700.0,190.1951,190.336,190.1387,190.336,5700.0
2020-11-16 11:00:00,202.61,202.65,202.57,202.61,3987.0,190.3454,190.383,190.3078,190.3454,3987.0
2020-11-16 11:05:00,202.65,202.66,202.55,202.55,3982.0,190.383,190.3924,190.289,190.289,3982.0
2020-11-16 11:10:00,202.65,202.68,202.59,202.66,2313.0,190.383,190.4112,190.3266,190.3924,2313.0
2020-11-16 11:15:00,202.67,202.71,202.6,202.67,3764.0,190.4018,190.4394,190.336,190.4018,3764.0
2020-11-16 11:20:00,202.67,202.74,202.62,202.66,3146.0,190.4018,190.4675,190.3548,190.3924,3146.0
2020-11-16 11:25:00,202.66,202.72,202.57,202.62,6351.0,190.3924,190.4488,190.3078,190.3548,6351.0
2020-11-16 11:30:00,202.55,202.61,202.55,202.56,1600.0,190.289,190.3454,190.289,190.2984,1600.0
2020-11-16 11:35:00,202.55,202.58,202.46,202.54,2100.0,190.289,190.3172,190.2045,190.2797,2100.0
2020-11-16 11:40:00,202.58,202.6,202.49,202.53,3153.0,190.3172,190.336,190.2327,190.2703,3153.0
2020-11-16 11:45:00,202.56,202.59,202.45,202.48,2598.0,190.2984,190.3266,190.1951,190.2233,2598.0
2020-11-16 11:50:00,202.49,202.5,202.43,202.47,3317.0,190.2327,190.2421,190.1763,190.2139,3317.0
2020-11-16 11:55:00,202.49,202.57,202.43,202.5,3843.0,190.2327,190.3078,190.1763,190.2421,3843.0
2020-11-16 12:00:00,202.54,202.62,202.54,202.59,3400.0,190.2797,190.3548,190.2797,190.3266,3400.0
2020-11-16 12:05:00,202.57,202.58,202.48,202.49,2215.0,190.3078,190.3172,190.2233,190.2327,2215.0
2020-11-16 12:10:00,202.5,202.5,202.35,202.35,6250.0,190.2421,190.2421,190.1012,190.1012,6250.0
2020-11-16 12:15:00,202.38,202.38,202.31,202.31,3817.0,190.1293,190.1293,190.0636,190.0636,3817.0
2020-11-16 12:20:00,202.29,202.29,202.14,202.14,7285.0,190.0448,190.0448,189.9039,189.9039,7285.0
2020-11-16 12:25:00,202.14,202.22,202.14,202.2,3314.0,189.9039,189.979,189.9039,189.9602,3314.0
2020-11-16 12:30:00,202.1,202.18,202.1,202.13,1065.0,189.8663,189.9414,189.8663,189.8945,1065.0
2020-11-16 12:35:00,202.18,202.18,202.14,202.17,26262.0,189.9414,189.9414,189.9039,189.932,26262.0
2020-11-16 12:40:00,202.17,202.24,202.17,202.24,700.0,189.932,189.9978,189.932,189.9978,700.0
2020-11-16 12:45:00,202.26,202.26,202.1,202.22,2369.0,190.0166,190.0166,189.8663,189.979,2369.0
2020-11-16 12:50:00,202.24,202.26,202.03,202.1,1125.0,189.9978,190.0166,189.8005,189.8663,1125.0
2020-11-16 12:55:00,201.98,202.19,201.98,202.12,1477.0,189.7536,189.9508,189.7536,189.8851,1477.0
2020-11-16 13:00:00,202.09,202.09,201.96,202.01,1200.0,189.8569,189.8569,189.7348,189.7817,1200.0
2020-11-16 13:05:00,202.01,202.08,202.01,202.02,1787.0,189.7817,189.8475,189.7817,189.7911,1787.0
2020-11-16 13:10:00,202.1,202.1,202.0,202.0,300.0,189.8663,189.8663,189.7723,189.7723,300.0
2020-11-16 13:15:00,202.04,202.06,201.98,202.03,5895.0,189.8099,189.8287,189.7536,189.8005,5895.0
2020-11-16 13:20:00,202.02,202.02,201.74,201.93,1836.0,189.7911,189.7911,189.5281,189.7066,1836.0
2020-11-16 13:25:00,201.9,201.9,201.56,201.56,4273.0,189.6784,189.6784,189.359,189.359,4273.0
2020-11-16 13:30:00,201.58,201.79,201.57,201.78,745.0,189.3778,189.5751,189.3684,189.5657,745.0
2020-11-16 13:35:00,201.81,201.82,201.74,201.75,1328.0,189.5938,189.6032,189.5281,189.5375,1328.0
2020-11-16 13:40:00,201.66,201.67,201.36,201.45,2769.0,189.4529,189.4623,189.1711,189.2556,2769.0
2020-11-16 13:45:00,201.43,201.58,201.43,201.57,2322.0,189.2368,189.3778,189.2368,189.3684,2322.0
2020-11-16 13:50:00,201.57,201.81,201.57,201.81,842.0,189.3684,189.5938,189.3684,189.5938,842.0
2020-11-16 13:55:00,201.93,201.93,201.84,201.84,1862.0,189.7066,189.7066,189.622,189.622,1862.0
2020-11-16 14:00:00,201.81,201.83,201.67,201.7,1043.0,189.5938,189.6126,189.4623,189.4905,1043.0
2020-11-16 14:05:00,201.79,201.94,201.74,201.91,195529.0,189.5751,189.716,189.5281,189.6878,195529.0
2020-11-16 14:10:00,201.87,201.93,201.82,201.93,2849.0,189.6502,189.7066,189.6032,189.7066,2849.0
2020-11-16 14:15:00,201.92,201.93,201.89,201.93,1518.0,189.6972,189.7066,189.669,189.7066,1518.0
2020-11-16 14:20:00,201.89,201.94,201.86,201.93,903.0,189.669,189.716,189.6408,189.7066,903.0
2020-11-16 14:25:00,201.94,202.04,201.92,202.04,2286.0,189.716,189.8099,189.6972,189.8099,2286.0
2020-11-16 14:30:00,202.03,202.13,201.97,202.05,3526.0,189.8005,189.8945,189.7442,189.8193,3526.0
2020-11-16 14:35:00,201.99,202.03,201.99,202.0,773.0,189.7629,189.8005,189.7629,189.7723,773.0
2020-11-16 14:40:00,201.99,202.1,201.95,202.09,2767.0,189.7629,189.8663,189.7254,189.8569,2767.0
2020-11-16 14:45:00,202.0,202.14,201.91,201.91,1656.0,189.7723,189.9039,189.6878,189.6878,1656.0
2020-11-16 14:50:00,201.93,202.06,201.93,202.0,1051.0,189.7066,189.8287,189.7066,189.7723,1051.0
2020-11-16 14:55:00,202.02,202.02,201.98,202.02,1500.0,189.7911,189.7911,189.7536,189.7911,1500.0
2020-11-16 15:00:00,202.02,202.02,201.74,201.8,2569.0,189.7911,189.7911,189.5281,189.5844,2569.0
2020-11-16 15:05:00,201.72,201.85,201.72,201.85,2900.0,189.5093,189.6314,189.5093,189.6314,2900.0
2020-11-16 15:10:00,201.93,202.01,201.78,201.78,1004.0,189.7066,189.7817,189.5657,189.5657,1004.0
2020-11-16 15:15:00,201.8,201.98,201.8,201.98,2428.0,189.5844,189.7536,189.5844,189.7536,2428.0
2020-11-16 15:20:00,201.94,202.18,201.92,202.18,13644.0,189.716,189.9414,189.6972,189.9414,13644.0
2020-11-16 15:25:00,202.15,202.16,201.92,201.97,1569.0,189.9133,189.9227,189.6972,189.7442,1569.0
2020-11-16 15:30:00,201.96,202.13,201.96,202.07,1101.0,189.7348,189.8945,189.7348,189.8381,1101.0
2020-11-16 15:35:00,202.09,202.16,202.01,202.01,2951.0,189.8569,189.9227,189.7817,189.7817,2951.0
2020-11-16 15:40:00,202.06,202.29,202.06,202.29,4704.0,189.8287,190.0448,189.8287,190.0448,4704.0
2020-11-16 15:45:00,202.31,202.35,202.2,202.32,1743.0,190.0636,190.1012,189.9602,190.073,1743.0
2020-11-16 15:50:00,202.26,202.36,202.08,202.27,6370.0,190.0166,190.1105,189.8475,190.026,6370.0
2020-11-16 15:55:00,202.22,202.8,202.22,202.8,9392.0,189.979,190.5239,189.979,190.5239,9392.0
2020-11-17 09:30:00,201.71,201.79,201.66,201.68,9334.0,189.4999,189.5751,189.4529,189.4717,9334.0
2020-11-17 09:35:00,201.64,201.64,201.35,201.35,698.0,189.4341,189.4341,189.1617,189.1617,698.0
2020-11-17 09:40:00,201.47,201.49,201.37,201.37,1729.0,189.2744,189.2932,189.1805,189.1805,1729.0
2020-11-17 09:45:00,201.26,201.44,201.14,201.43,6400.0,189.0771,189.2462,188.9644,189.2368,6400.0
2020-11-17 09:50:00,201.23,201.24,201.06,201.15,1330.0,189.049,189.0583,188.8892,188.9738,1330.0
2020-11-17 09:55:00,201.13,201.13,200.95,200.95,444.0,188.955,188.955,188.7859,188.7859,444.0
2020-11-17 10:00:00,201.15,201.15,200.87,200.88,2332.0,188.9738,188.9738,188.7107,188.7201,2332.0
2020-11-17 10:05:00,200.96,201.08,200.96,201.08,1687.0,188.7953,188.908,188.7953,188.908,1687.0
2020-11-17 10:10:00,201.21,201.25,201.21,201.25,950.0,189.0302,189.0677,189.0302,189.0677,950.0
2020-11-17 10:15:00,201.29,201.37,201.25,201.36,900.0,189.1053,189.1805,189.0677,189.1711,900.0
2020-11-17 10:20:00,201.38,201.52,201.38,201.49,1460.0,189.1899,189.3214,189.1899,189.2932,1460.0
2020-11-17 10:25:00,201.51,201.51,201.5,201.51,230.0,189.312,189.312,189.3026,189.312,230.0
2020-11-17 10:30:00,201.46,201.61,201.4,201.52,4343.0,189.265,189.4059,189.2087,189.3214,4343.0
2020-11-17 10:35:00,201.64,201.64,201.64,201.64,100.0,189.4341,189.4341,189.4341,189.4341,100.0
2020-11-17 10:40:00,201.7,201.73,201.7,201.73,1492.0,189.4905,189.5187,189.4905,189.5187,1492.0
2020-11-17 10:45:00,201.65,201.81,201.65,201.77,7672.0,189.4435,189.5938,189.4435,189.5563,7672.0
2020-11-17 10:50:00,201.74,201.95,201.74,201.95,300.0,189.5281,189.7254,189.5281,189.7254,300.0
2020-11-17 10:55:00,201.94,202.11,201.9,202.04,12432.0,189.716,189.8757,189.6784,189.8099,12432.0
2020-11-17 11:00:00,202.02,202.05,201.97,202.01,3718.0,189.7911,189.8193,189.7442,189.7817,3718.0
2020-11-17 11:05:00,202.03,202.1,202.01,202.1,860.0,189.8005,189.8663,189.7817,189.8663,860.0
2020-11-17 11:10:00,202.04,202.12,202.02,202.06,1532.0,189.8099,189.8851,189.7911,189.8287,1532.0
2020-11-17 11:15:00,202.17,202.17,202.05,202.08,5091.0,189.932,189.932,189.8193,189.8475,5091.0
2020-11-17 11:20:00,202.1,202.1,201.98,202.06,1805.0,189.8663,189.8663,189.7536,189.8287,1805.0
2020-11-17 11:25:00,201.97,202.06,201.84,202.06,2656.0,189.7442,189.8287,189.622,189.8287,2656.0
2020-11-17 11:30:00,202.03,202.3,202.03,202.17,1036.0,189.8005,190.0542,189.8005,189.932,1036.0
2020-11-17 11:35:00,202.07,202.22,202.07,202.18,1250.0,189.8381,189.979,189.8381,189.9414,1250.0
2020-11-17 11:40:00,202.18,202.3,202.17,202.3,505.0,189.9414,190.0542,189.932,190.0542,505.0
2020-11-17 11:45:00,202.26,202.26,202.09,202.14,800.0,190.0166,190.0166,189.8569,189.9039,800.0
2020-11-17 11:50:00,202.02,202.05,202.02,202.05,200.0,189.7911,189.8193,189.7911,189.8193,200.0
2020-11-17 11:55:00,202.03,202.13,202.03,202.09,1960.0,189.8005,189.8945,189.8005,189.8569,1960.0
2020-11-17 12:00:00,202.17,202.19,202.13,202.15,11635.0,189.932,189.9508,189.8945,189.9133,11635.0
2020-11-17 12:05:00,202.14,202.15,202.14,202.14,200.0,189.9039,189.9133,189.9039,189.9039,200.0
2020-11-17 12:10:00,202.2,202.56,202.18,202.56,2150.0,189.9602,190.2984,189.9414,190.2984,2150.0
2020-11-17 12:15:00,202.57,202.58,202.4,202.41,1544.0,190.3078,190.3172,190.1481,190.1575,1544.0
2020-11-17 12:20:00,202.46,202.46,202.31,202.35,2986.0,190.2045,190.2045,190.0636,190.1012,2986.0
2020-11-17 12:25:00,202.43,202.51,202.4,202.42,1650.0,190.1763,190.2515,190.1481,190.1669,1650.0
2020-11-17 12:30:00,202.5,202.5,202.48,202.49,356.0,190.2421,190.2421,190.2233,190.2327,356.0
2020-11-17 12:35:00,202.39,202.55,202.39,202.55,1805.0,190.1387,190.289,190.1387,190.289,1805.0
2020-11-17 12:40:00,202.51,202.51,202.4,202.4,1300.0,190.2515,190.2515,190.1481,190.1481,1300.0
2020-11-17 12:45:00,202.42,202.45,202.38,202.38,1000.0,190.1669,190.1951,190.1293,190.1293,1000.0
2020-11-17 12:50:00,202.47,202.47,202.47,202.47,100.0,190.2139,190.2139,190.2139,190.2139,100.0
2020-11-17 12:55:00,202.46,202.53,202.42,202.49,3933.0,190.2045,190.2703,190.1669,190.2327,3933.0
2020-11-17 13:00:00,202.49,202.49,202.49,202.49,0.0,190.2327,190.2327,190.2327,190.2327,0.0
2020-11-17 13:05:00,202.56,202.57,202.5,202.57,1986.0,190.2984,190.3078,190.2421,190.3078,1986.0
2020-11-17 13:10:00,202.57,202.61,202.57,202.58,447.0,190.3078,190.3454,190.3078,190.3172,447.0
2020-11-17 13:15:00,202.56,202.68,202.56,202.59,2217.0,190.2984,190.4112,190.2984,190.3266,2217.0
2020-11-17 13:20:00,202.55,202.58,202.46,202.48,14058.0,190.289,190.3172,190.2045,190.2233,14058.0
2020-11-17 13:25:00,202.48,202.55,202.48,202.55,2847.0,190.2233,190.289,190.2233,190.289,2847.0
2020-11-17 13:30:00,202.61,202.61,202.49,202.49,832.0,190.3454,190.3454,190.2327,190.2327,832.0
2020-11-17 13:35:00,202.49,202.6,202.49,202.6,612.0,190.2327,190.336,190.2327,190.336,612.0
2020-11-17 13:40:00,202.56,202.56,202.5,202.5,521.0,190.2984,190.2984,190.2421,190.2421,521.0
2020-11-17 13:45:00,202.47,202.47,202.39,202.39,2716.0,190.2139,190.2139,190.1387,190.1387,2716.0
2020-11-17 13:50:00,202.32,202.36,202.26,202.27,5596.0,190.073,190.1105,190.0166,190.026,5596.0
2020-11-17 13:55:00,202.29,202.36,202.28,202.34,150873.0,190.0448,190.1105,190.0354,190.0918,150873.0
2020-11-17 14:00:00,202.38,202.58,202.36,202.53,7740.0,190.1293,190.3172,190.1105,190.2703,7740.0
2020-11-17 14:05:00,202.53,202.53,202.53,202.53,0.0,190.2703,190.2703,190.2703,190.2703,0.0
2020-11-17 14:10:00,202.72,202.86,202.68,202.81,5350.0,190.4488,190.5803,190.4112,190.5333,5350.0
2020-11-17 14:15:00,202.81,202.84,202.77,202.81,550.0,190.5333,190.5615,190.4957,190.5333,550.0
2020-11-17 14:20:00,202.81,202.87,202.74,202.74,1651.0,190.5333,190.5897,190.4675,190.4675,1651.0
2020-11-17 14:25:00,202.75,202.75,202.65,202.65,4745.0,190.4769,190.4769,190.383,190.383,4745.0
2020-11-17 14:30:00,202.71,202.72,202.69,202.69,516.0,190.4394,190.4488,190.4206,190.4206,516.0
2020-11-17 14:35:00,202.72,202.86,202.7,202.79,28543.0,190.4488,190.5803,190.43,190.5145,28543.0
2020-11-17 14:40:00,202.79,202.88,202.77,202.86,26698.0,190.5145,190.5991,190.4957,190.5803,26698.0
2020-11-17 14:45:00,202.82,202.82,202.79,202.82,300.0,190.5427,190.5427,190.5145,190.5427,300.0
2020-11-17 14:50:00,202.76,202.77,202.75,202.75,739.0,190.4863,190.4957,190.4769,190.4769,739.0
2020-11-17 14:55:00,202.8,202.81,202.7,202.7,1131.0,190.5239,190.5333,190.43,190.43,1131.0
2020-11-17 15:00:00,202.7,202.7,202.57,202.57,10812.0,190.43,190.43,190.3078,190.3078,10812.0
2020-11-17 15:05:00,202.61,202.64,202.41,202.41,27071.0,190.3454,190.3736,190.1575,190.1575,27071.0
2020-11-17 15:10:00,202.4,202.41,202.2,202.32,28024.0,190.1481,190.1575,189.9602,190.073,28024.0
2020-11-17 15:15:00,202.28,202.34,202.2,202.24,1455.0,190.0354,190.0918,189.9602,189.9978,1455.0
2020-11-17 15:20:00,202.2,202.2,201.86,201.86,41209.0,189.9602,189.9602,189.6408,189.6408,41209.0
2020-11-17 15:25:00,201.99,202.07,201.94,202.03,5511.0,189.7629,189.8381,189.716,189.8005,5511.0
2020-11-17 15:30:00,202.01,202.07,201.94,202.05,1638.0,189.7817,189.8381,189.716,189.8193,1638.0
2020-11-17 15:35:00,201.95,202.1,201.88,202.07,2414.0,189.7254,189.8663,189.6596,189.8381,2414.0
2020-11-17 15:40:00,202.11,202.11,201.88,202.1,3290.0,189.8757,189.8757,189.6596,189.8663,3290.0
2020-11-17 15:45:00,202.11,202.11,202.0,202.05,11183.0,189.8757,189.8757,189.7723,189.8193,11183.0
2020-11-17 15:50:00,202.04,202.33,201.76,202.17,20648.0,189.8099,190.0824,189.5469,189.932,20648.0
2020-11-17 15:55:00,202.18,202.23,202.09,202.15,40855.0,189.9414,189.9884,189.8569,189.9133,40855.0
2020-11-18 09:30:00,202.43,202.43,202.2,202.25,20650.0,190.1763,190.1763,189.9602,190.0072,20650.0
2020-11-18 09:35:00,202.32,202.38,202.29,202.38,11302.0,190.073,190.1293,190.0448,190.1293,11302.0
2020-11-18 09:40:00,202.61,202.61,202.51,202.53,2452.0,190.3454,190.3454,190.2515,190.2703,2452.0
2020-11-18 09:45:00,202.49,202.53,202.41,202.41,2024.0,190.2327,190.2703,190.1575,190.1575,2024.0
2020-11-18 09:50:00,202.37,202.41,202.07,202.09,3035.0,190.1199,190.1575,189.8381,189.8569,3035.0
2020-11-18 09:55:00,202.09,202.09,202.07,202.07,200.0,189.8569,189.8569,189.8381,189.8381,200.0
2020-11-18 10:00:00,202.18,202.37,202.15,202.31,1657.0,189.9414,190.1199,189.9133,190.0636,1657.0
2020-11-18 10:05:00,202.4,202.41,202.26,202.26,991.0,190.1481,190.1575,190.0166,190.0166,991.0
2020-11-18 10:10:00,202.26,202.38,202.24,202.37,1283.0,190.0166,190.1293,189.9978,190.1199,1283.0
2020-11-18 10:15:00,202.34,202.35,202.22,202.33,5220.0,190.0918,190.1012,189.979,190.0824,5220.0
2020-11-18 10:20:00,202.28,202.48,202.25,202.43,3705.0,190.0354,190.2233,190.0072,190.1763,3705.0
2020-11-18 10:25:00,202.46,202.52,202.4,202.52,8596.0,190.2045,190.2609,190.1481,190.2609,8596.0
2020-11-18 10:30:00,202.47,202.48,202.4,202.4,8463.0,190.2139,190.2233,190.1481,190.1481,8463.0
2020-11-18 10:35:00,202.39,202.42,202.28,202.36,3308.0,190.1387,190.1669,190.0354,190.1105,3308.0
2020-11-18 10:40:00,202.43,202.47,202.43,202.44,1440.0,190.1763,190.2139,190.1763,190.1857,1440.0
2020-11-18 10:45:00,202.43,202.52,202.43,202.49,2804.0,190.1763,190.2609,190.1763,190.2327,2804.0
2020-11-18 10:50:00,202.57,202.6,202.52,202.6,3124.0,190.3078,190.336,190.2609,190.336,3124.0
2020-11-18 10:55:00,202.54,202.59,202.5,202.53,50909.0,190.2797,190.3266,190.2421,190.2703,50909.0
2020-11-18 11:00:00,202.55,202.7,202.54,202.7,21686.0,190.289,190.43,190.2797,190.43,21686.0
2020-11-18 11:05:00,202.69,202.74,202.67,202.7,13609.0,190.4206,190.4675,190.4018,190.43,13609.0
2020-11-18 11:10:00,202.71,202.71,202.66,202.68,419.0,190.4394,190.4394,190.3924,190.4112,419.0
2020-11-18 11:15:00,202.68,202.68,202.56,202.62,3048.0,190.4112,190.4112,190.2984,190.3548,3048.0
2020-11-18 11:20:00,202.59,202.6,202.48,202.5,1687.0,190.3266,190.336,190.2233,190.2421,1687.0
2020-11-18 11:25:00,202.56,202.62,202.53,202.62,2521.0,190.2984,190.3548,190.2703,190.3548,2521.0
2020-11-18 11:30:00,202.59,202.62,202.55,202.61,6282.0,190.3266,190.3548,190.289,190.3454,6282.0
2020-11-18 11:35:00,202.61,202.65,202.5,202.6,3279.0,190.3454,190.383,190.2421,190.336,3279.0
2020-11-18 11:40:00,202.58,202.59,202.51,202.51,800.0,190.3172,190.3266,190.2515,190.2515,800.0
2020-11-18 11:45:00,202.54,202.57,202.43,202.49,2809.0,190.2797,190.3078,190.1763,190.2327,2809.0
2020-11-18 11:50:00,202.53,202.64,202.52,202.62,25705.0,190.2703,190.3736,190.2609,190.3548,25705.0
2020-11-18 11:55:00,202.64,202.7,202.64,202.7,3165.0,190.3736,190.43,190.3736,190.43,3165.0
2020-11-18 12:00:00,202.78,202.88,202.77,202.86,8696.0,190.5051,190.5991,190.4957,190.5803,8696.0
2020-11-18 12:05:00,202.82,202.85,202.81,202.82,4888.0,190.5427,190.5709,190.5333,190.5427,4888.0
2020-11-18 12:10:00,202.77,202.82,202.76,202.82,1114.0,190.4957,190.5427,190.4863,190.5427,1114.0
2020-11-18 12:15:00,202.79,202.79,202.72,202.73,3530.0,190.5145,190.5145,190.4488,190.4582,3530.0
2020-11-18 12:20:00,202.75,202.79,202.72,202.76,3444.0,190.4769,190.5145,190.4488,190.4863,3444.0
2020-11-18 12:25:00,202.74,202.74,202.63,202.65,1050.0,190.4675,190.4675,190.3642,190.383,1050.0
2020-11-18 12:30:00,202.63,202.64,202.63,202.64,400.0,190.3642,190.3736,190.3642,190.3736,400.0
2020-11-18 12:35:00,202.66,202.73,202.66,202.73,10633.0,190.3924,190.4582,190.3924,190.4582,10633.0
2020-11-18 12:40:00,202.75,202.76,202.73,202.73,1670.0,190.4769,190.4863,190.4582,190.4582,1670.0
2020-11-18 12:45:00,202.74,202.74,202.62,202.68,3425.0,190.4675,190.4675,190.3548,190.4112,3425.0
2020-11-18 12:50:00,202.64,202.7,202.56,202.57,5201.0,190.3736,190.43,190.2984,190.3078,5201.0
2020-11-18 12:55:00,202.61,202.61,202.47,202.51,7769.0,190.3454,190.3454,190.2139,190.2515,7769.0
2020-11-18 13:00:00,202.5,202.59,202.48,202.57,3203.0,190.2421,190.3266,190.2233,190.3078,3203.0
2020-11-18 13:05:00,202.59,202.67,202.59,202.67,1564.0,190.3266,190.4018,190.3266,190.4018,1564.0
2020-11-18 13:10:00,202.64,202.64,202.53,202.54,2765.0,190.3736,190.3736,190.2703,190.2797,2765.0
2020-11-18 13:15:00,202.52,202.59,202.51,202.55,3047.0,190.2609,190.3266,190.2515,190.289,3047.0
2020-11-18 13:20:00,202.53,202.54,202.5,202.52,720.0,190.2703,190.2797,190.2421,190.2609,720.0
2020-11-18 13:25:00,202.53,202.53,202.23,202.24,73645.0,190.2703,190.2703,189.9884,189.9978,73645.0
2020-11-18 13:30:00,202.22,202.31,202.2,202.24,34752.0,189.979,190.0636,189.9602,189.9978,34752.0
2020-11-18 13:35:00,202.28,202.37,202.28,202.35,4843.0,190.0354,190.1199,190.0354,190.1012,4843.0
2020-11-18 13:40:00,202.28,202.28,202.21,202.21,3222.0,190.0354,190.0354,189.9696,189.9696,3222.0
2020-11-18 13:45:00,202.22,202.22,201.87,201.92,10874.0,189.979,189.979,189.6502,189.6972,10874.0
2020-11-18 13:50:00,201.91,201.98,201.81,201.87,5302.0,189.6878,189.7536,189.5938,189.6502,5302.0
2020-11-18 13:55:00,201.94,201.96,201.76,201.96,3970.0,189.716,189.7348,189.5469,189.7348,3970.0
2020-11-18 14:00:00,201.96,202.13,201.94,202.09,1252.0,189.7348,189.8945,189.716,189.8569,1252.0
2020-11-18 14:05:00,202.06,202.15,202.05,202.12,1714.0,189.8287,189.9133,189.8193,189.8851,1714.0
2020-11-18 14:10:00,202.08,202.09,201.82,201.86,14102.0,189.8475,189.8569,189.6032,189.6408,14102.0
2020-11-18 14:15:00,201.82,201.86,201.62,201.62,5542.0,189.6032,189.6408,189.4153,189.4153,5542.0
2020-11-18 14:20:00,201.58,201.71,201.44,201.45,8070.0,189.3778,189.4999,189.2462,189.2556,8070.0
2020-11-18 14:25:00,201.53,201.57,201.42,201.57,2730.0,189.3308,189.3684,189.2274,189.3684,2730.0
2020-11-18 14:30:00,201.62,201.75,201.54,201.71,1450.0,189.4153,189.5375,189.3402,189.4999,1450.0
2020-11-18 14:35:00,201.75,201.75,201.64,201.75,2426.0,189.5375,189.5375,189.4341,189.5375,2426.0
2020-11-18 14:40:00,201.77,201.93,201.75,201.93,2050.0,189.5563,189.7066,189.5375,189.7066,2050.0
2020-11-18 14:45:00,201.94,201.95,201.83,201.84,1372.0,189.716,189.7254,189.6126,189.622,1372.0
2020-11-18 14:50:00,201.88,202.01,201.88,202.01,5336.0,189.6596,189.7817,189.6596,189.7817,5336.0
2020-11-18 14:55:00,202.03,202.05,201.88,201.88,2838.0,189.8005,189.8193,189.6596,189.6596,2838.0
2020-11-18 15:00:00,201.86,201.86,201.57,201.58,3974.0,189.6408,189.6408,189.3684,189.3778,3974.0
2020-11-18 15:05:00,201.56,201.97,201.56,201.92,5080.0,189.359,189.7442,189.359,189.6972,5080.0
2020-11-18 15:10:00,201.96,202.15,201.96,202.07,3756.0,189.7348,189.9133,189.7348,189.8381,3756.0
2020-11-18 15:15:00,202.06,202.09,201.82,201.82,3442.0,189.8287,189.8569,189.6032,189.6032,3442.0
2020-11-18 15:20:00,201.84,201.99,201.78,201.97,8599.0,189.622,189.7629,189.5657,189.7442,8599.0
2020-11-18 15:25:00,201.96,201.96,201.64,201.68,7548.0,189.7348,189.7348,189.4341,189.4717,7548.0
2020-11-18 15:30:00,201.58,201.66,201.35,201.57,5630.0,189.3778,189.4529,189.1617,189.3684,5630.0
2020-11-18 15:35:00,201.52,201.54,200.95,201.0,15143.0,189.3214,189.3402,188.7859,188.8329,15143.0
2020-11-18 15:40:00,201.02,201.02,200.76,200.81,13819.0,188.8517,188.8517,188.6074,188.6544,13819.0
2020-11-18 15:45:00,200.81,201.04,200.62,200.75,15896.0,188.6544,188.8705,188.4759,188.598,15896.0
2020-11-18 15:50:00,200.81,200.94,200.35,200.4,10092.0,188.6544,188.7765,188.2222,188.2692,10092.0
2020-11-18 15:55:00,200.4,200.55,200.05,200.15,22149.0,188.2692,188.4101,187.9404,188.0343,22149.0
2020-11-19 09:30:00,199.66,199.66,199.07,199.27,12452.0,187.574,187.574,187.0197,187.2076,12452.0
2020-11-19 09:35:00,199.32,199.6,199.23,199.6,14041.0,187.2546,187.5176,187.17,187.5176,14041.0
2020-11-19 09:40:00,199.6,199.64,199.49,199.61,7693.0,187.5176,187.5552,187.4143,187.527,7693.0
2020-11-19 09:45:00,199.79,200.08,199.76,200.05,6953.0,187.6961,187.9686,187.6679,187.9404,6953.0
2020-11-19 09:50:00,200.1,200.3,200.02,200.29,11688.0,187.9874,188.1752,187.9122,188.1659,11688.0
2020-11-19 09:55:00,200.22,200.31,200.22,200.25,2046.0,188.1001,188.1846,188.1001,188.1283,2046.0
2020-11-19 10:00:00,200.15,200.36,200.04,200.11,2788.0,188.0343,188.2316,187.931,187.9967,2788.0
2020-11-19 10:05:00,200.14,200.15,199.97,200.11,8466.0,188.0249,188.0343,187.8652,187.9967,8466.0
2020-11-19 10:10:00,200.21,200.26,199.87,199.94,10256.0,188.0907,188.1377,187.7713,187.837,10256.0
2020-11-19 10:15:00,200.03,200.08,199.88,199.95,7572.0,187.9216,187.9686,187.7807,187.8464,7572.0
2020-11-19 10:20:00,199.88,199.92,199.68,199.68,1509.0,187.7807,187.8182,187.5928,187.5928,1509.0
2020-11-19 10:25:00,199.65,199.82,199.59,199.78,3177.0,187.5646,187.7243,187.5082,187.6867,3177.0
2020-11-19 10:30:00,199.84,199.86,199.74,199.84,5362.0,187.7431,187.7619,187.6491,187.7431,5362.0
2020-11-19 10:35:00,199.93,200.07,199.89,200.07,4724.0,187.8276,187.9592,187.7901,187.9592,4724.0
2020-11-19 10:40:00,200.17,200.35,200.17,200.35,2176.0,188.0531,188.2222,188.0531,188.2222,2176.0
2020-11-19 10:45:00,200.42,200.56,200.42,200.56,1601.0,188.288,188.4195,188.288,188.4195,1601.0
2020-11-19 10:50:00,200.55,200.55,200.47,200.52,504.0,188.4101,188.4101,188.335,188.3819,504.0
2020-11-19 10:55:00,200.45,200.45,200.19,200.2,2285.0,188.3162,188.3162,188.0719,188.0813,2285.0
2020-11-19 11:00:00,200.18,200.22,200.05,200.05,3708.0,188.0625,188.1001,187.9404,187.9404,3708.0
2020-11-19 11:05:00,200.06,200.18,200.04,200.08,5352.0,187.9498,188.0625,187.931,187.9686,5352.0
2020-11-19 11:10:00,200.0,200.02,199.94,199.97,3612.0,187.8934,187.9122,187.837,187.8652,3612.0
2020-11-19 11:15:00,200.06,200.15,200.06,200.15,200.0,187.9498,188.0343,187.9498,188.0343,200.0
2020-11-19 11:20:00,200.23,200.39,200.23,200.39,900.0,188.1095,188.2598,188.1095,188.2598,900.0
2020-11-19 11:25:00,200.33,200.33,200.33,200.33,912.0,188.2034,188.2034,188.2034,188.2034,912.0
2020-11-19 11:30:00,200.32,200.4,200.02,200.03,4162.0,188.194,188.2692,187.9122,187.9216,4162.0
2020-11-19 11:35:00,200.02,200.03,199.91,199.98,3157.0,187.9122,187.9216,187.8089,187.8746,3157.0
2020-11-19 11:40:00,200.02,200.11,200.02,200.08,2400.0,187.9122,187.9967,187.9122,187.9686,2400.0
2020-11-19 11:45:00,200.11,200.11,199.99,200.02,861.0,187.9967,187.9967,187.884,187.9122,861.0
2020-11-19 11:50:00,200.02,200.02,199.93,200.02,2682.0,187.9122,187.9122,187.8276,187.9122,2682.0
2020-11-19 11:55:00,200.08,200.16,200.08,200.16,930.0,187.9686,188.0437,187.9686,188.0437,930.0
2020-11-19 12:00:00,200.19,200.23,200.14,200.23,6249.0,188.0719,188.1095,188.0249,188.1095,6249.0
2020-11-19 12:05:00,200.2,200.31,200.2,200.31,914.0,188.0813,188.1846,188.0813,188.1846,914.0
2020-11-19 12:10:00,200.18,200.32,200.18,200.31,756.0,188.0625,188.194,188.0625,188.1846,756.0
2020-11-19 12:15:00,200.31,200.32,200.07,200.07,1260.0,188.1846,188.194,187.9592,187.9592,1260.0
2020-11-19 12:20:00,200.08,200.08,199.96,199.96,1100.0,187.9686,187.9686,187.8558,187.8558,1100.0
2020-11-19 12:25:00,200.03,200.11,199.97,200.1,4334.0,187.9216,187.9967,187.8652,187.9874,4334.0
2020-11-19 12:30:00,200.11,200.17,200.09,200.1,50868.0,187.9967,188.0531,187.978,187.9874,50868.0
2020-11-19 12:35:00,200.11,200.29,200.11,200.29,900.0,187.9967,188.1659,187.9967,188.1659,900.0
2020-11-19 12:40:00,200.27,200.3,199.88,199.93,6318.0,188.1471,188.1752,187.7807,187.8276,6318.0
2020-11-19 12:45:00,199.92,199.93,199.74,199.85,3396.0,187.8182,187.8276,187.6491,187.7525,3396.0
2020-11-19 12:50:00,199.79,199.81,199.75,199.78,2254.0,187.6961,187.7149,187.6585,187.6867,2254.0
2020-11-19 12:55:00,199.74,199.95,199.74,199.93,4372.0,187.6491,187.8464,187.6491,187.8276,4372.0
2020-11-19 13:00:00,199.98,200.16,199.97,200.14,8011.0,187.8746,188.0437,187.8652,188.0249,8011.0
2020-11-19 13:05:00,200.09,200.1,199.94,199.99,6680.0,187.978,187.9874,187.837,187.884,6680.0
2020-11-19 13:10:00,200.04,200.1,200.02,200.1,6017.0,187.931,187.9874,187.9122,187.9874,6017.0
2020-11-19 13:15:00,200.11,200.18,200.07,200.09,2530.0,187.9967,188.0625,187.9592,187.978,2530.0
2020-11-19 13:20:00,200.16,200.2,200.07,200.18,6888.0,188.0437,188.0813,187.9592,188.0625,6888.0
2020-11-19 13:25:00,200.29,200.49,200.26,200.3,9366.0,188.1659,188.3537,188.1377,188.1752,9366.0
2020-11-19 13:30:00,200.3,200.36,200.22,200.28,2252.0,188.1752,188.2316,188.1001,188.1565,2252.0
2020-11-19 13:35:00,200.29,200.34,200.24,200.27,3479.0,188.1659,188.2128,188.1189,188.1471,3479.0
2020-11-19 13:40:00,200.28,200.3,200.27,200.27,661.0,188.1565,188.1752,188.1471,188.1471,661.0
2020-11-19 13:45:00,200.3,200.52,200.3,200.49,3153.0,188.1752,188.3819,188.1752,188.3537,3153.0
2020-11-19 13:50:00,200.5,200.55,200.49,200.54,1433.0,188.3631,188.4101,188.3537,188.4007,1433.0
2020-11-19 13:55:00,200.54,200.54,200.48,200.5,2472.0,188.4007,188.4007,188.3444,188.3631,2472.0
2020-11-19 14:00:00,200.48,200.6,200.47,200.6,2470.0,188.3444,188.4571,188.335,188.4571,2470.0
2020-11-19 14:05:00,200.58,200.59,200.54,200.58,10992.0,188.4383,188.4477,188.4007,188.4383,10992.0
2020-11-19 14:10:00,200.56,200.6,200.56,200.6,10126.0,188.4195,188.4571,188.4195,188.4571,10126.0
2020-11-19 14:15:00,200.59,200.61,200.45,200.5,18757.0,188.4477,188.4665,188.3162,188.3631,18757.0
2020-11-19 14:20:00,200.54,200.57,200.51,200.53,9047.0,188.4007,188.4289,188.3725,188.3913,9047.0
2020-11-19 14:25:00,200.54,200.61,200.53,200.59,16473.0,188.4007,188.4665,188.3913,188.4477,16473.0
2020-11-19 14:30:00,200.6,200.78,200.6,200.75,26586.0,188.4571,188.6262,188.4571,188.598,26586.0
2020-11-19 14:35:00,200.78,201.05,200.78,201.04,28203.0,188.6262,188.8798,188.6262,188.8705,28203.0
2020-11-19 14:40:00,201.04,201.32,201.03,201.25,48462.0,188.8705,189.1335,188.8611,189.0677,48462.0
2020-11-19 14:45:00,201.21,201.26,201.12,201.16,15724.0,189.0302,189.0771,188.9456,188.9832,15724.0
2020-11-19 14:50:00,201.13,201.13,200.94,200.94,34627.0,188.955,188.955,188.7765,188.7765,34627.0
2020-11-19 14:55:00,200.94,201.08,200.93,201.08,14169.0,188.7765,188.908,188.7671,188.908,14169.0
2020-11-19 15:00:00,201.08,201.08,200.93,200.95,20245.0,188.908,188.908,188.7671,188.7859,20245.0
2020-11-19 15:05:00,200.87,200.91,200.82,200.91,14593.0,188.7107,188.7483,188.6638,188.7483,14593.0
2020-11-19 15:10:00,200.92,201.18,200.91,201.18,15643.0,188.7577,189.002,188.7483,189.002,15643.0
2020-11-19 15:15:00,201.19,201.2,200.92,200.96,18893.0,189.0114,189.0208,188.7577,188.7953,18893.0
2020-11-19 15:20:00,200.96,201.02,200.89,200.93,16611.0,188.7953,188.8517,188.7295,188.7671,16611.0
2020-11-19 15:25:00,200.83,200.88,200.73,200.88,19032.0,188.6732,188.7201,188.5792,188.7201,19032.0
2020-11-19 15:30:00,200.88,201.07,200.82,201.07,19923.0,188.7201,188.8986,188.6638,188.8986,19923.0
2020-11-19 15:35:00,201.05,201.3,201.03,201.15,22118.0,188.8798,189.1147,188.8611,188.9738,22118.0
2020-11-19 15:40:00,201.13,201.25,201.09,201.18,15348.0,188.955,189.0677,188.9174,189.002,15348.0
2020-11-19 15:45:00,201.17,201.21,200.95,200.95,21612.0,188.9926,189.0302,188.7859,188.7859,21612.0
2020-11-19 15:50:00,200.95,201.23,200.95,201.12,24447.0,188.7859,189.049,188.7859,188.9456,24447.0
2020-11-19 15:55:00,201.13,201.29,200.99,201.13,23684.0,188.955,189.1053,188.8235,188.955,23684.0
2020-11-20 09:30:00,201.1,201.1,201.1,201.1,4592.0,188.9268,188.9268,188.9268,188.9268,4592.0
2020-11-20 09:35:00,200.82,200.88,200.76,200.88,430.0,188.6638,188.7201,188.6074,188.7201,430.0
2020-11-20 09:40:00,200.88,201.17,200.77,201.13,8733.0,188.7201,188.9926,188.6168,188.955,8733.0
2020-11-20 09:45:00,201.12,201.12,200.99,201.06,4552.0,188.9456,188.9456,188.8235,188.8892,4552.0
2020-11-20 09:50:00,201.06,201.07,200.67,200.67,7715.0,188.8892,188.8986,188.5228,188.5228,7715.0
2020-11-20 09:55:00,200.52,200.66,200.5,200.66,1824.0,188.3819,188.5135,188.3631,188.5135,1824.0
2020-11-20 10:00:00,200.8,200.88,200.65,200.75,4812.0,188.645,188.7201,188.5041,188.598,4812.0
2020-11-20 10:05:00,200.74,200.88,200.74,200.78,2029.0,188.5886,188.7201,188.5886,188.6262,2029.0
2020-11-20 10:10:00,200.88,200.88,200.49,200.51,4570.0,188.7201,188.7201,188.3537,188.3725,4570.0
2020-11-20 10:15:00,200.51,200.51,200.4,200.4,7075.0,188.3725,188.3725,188.2692,188.2692,7075.0
2020-11-20 10:20:00,200.49,200.75,200.49,200.75,4415.0,188.3537,188.598,188.3537,188.598,4415.0
2020-11-20 10:25:00,200.73,200.74,200.7,200.72,3743.0,188.5792,188.5886,188.551,188.5698,3743.0
2020-11-20 10:30:00,200.73,200.74,200.53,200.65,4261.0,188.5792,188.5886,188.3913,188.5041,4261.0
2020-11-20 10:35:00,200.64,200.94,200.64,200.92,2100.0,188.4947,188.7765,188.4947,188.7577,2100.0
2020-11-20 10:40:00,200.89,200.89,200.75,200.75,1800.0,188.7295,188.7295,188.598,188.598,1800.0
2020-11-20 10:45:00,200.75,200.76,200.64,200.68,3501.0,188.598,188.6074,188.4947,188.5322,3501.0
2020-11-20 10:50:00,200.72,200.81,200.69,200.71,1600.0,188.5698,188.6544,188.5416,188.5604,1600.0
2020-11-20 10:55:00,200.71,200.77,200.6,200.76,4930.0,188.5604,188.6168,188.4571,188.6074,4930.0
2020-11-20 11:00:00,200.75,200.84,200.75,200.84,3596.0,188.598,188.6826,188.598,188.6826,3596.0
2020-11-20 11:05:00,200.83,201.03,200.82,200.99,4200.0,188.6732,188.8611,188.6638,188.8235,4200.0
2020-11-20 11:10:00,201.0,201.0,200.93,200.96,1007.0,188.8329,188.8329,188.7671,188.7953,1007.0
2020-11-20 11:15:00,200.93,200.96,200.91,200.91,535.0,188.7671,188.7953,188.7483,188.7483,535.0
2020-11-20 11:20:00,200.84,200.93,200.83,200.93,8587.0,188.6826,188.7671,188.6732,188.7671,8587.0
2020-11-20 11:25:00,201.0,201.03,200.92,201.01,2655.0,188.8329,188.8611,188.7577,188.8423,2655.0
2020-11-20 11:30:00,200.98,201.02,200.91,201.01,4239.0,188.8141,188.8517,188.7483,188.8423,4239.0
2020-11-20 11:35:00,201.03,201.06,201.01,201.06,2232.0,188.8611,188.8892,188.8423,188.8892,2232.0
2020-11-20 11:40:00,201.02,201.02,200.92,200.93,2358.0,188.8517,188.8517,188.7577,188.7671,2358.0
2020-11-20 11:45:00,200.93,200.93,200.57,200.57,5761.0,188.7671,188.7671,188.4289,188.4289,5761.0
2020-11-20 11:50:00,200.56,200.73,200.56,200.69,2258.0,188.4195,188.5792,188.4195,188.5416,2258.0
2020-11-20 11:55:00,200.74,200.77,200.74,200.76,652.0,188.5886,188.6168,188.5886,188.6074,652.0
2020-11-20 12:00:00,200.75,200.8,200.7,200.8,2848.0,188.598,188.645,188.551,188.645,2848.0
2020-11-20 12:05:00,200.82,200.82,200.77,200.77,982.0,188.6638,188.6638,188.6168,188.6168,982.0
2020-11-20 12:10:00,200.77,200.78,200.72,200.75,2868.0,188.6168,188.6262,188.5698,188.598,2868.0
2020-11-20 12:15:00,200.71,200.73,200.68,200.69,1085.0,188.5604,188.5792,188.5322,188.5416,1085.0
2020-11-20 12:20:00,200.71,200.77,200.7,200.72,1074.0,188.5604,188.6168,188.551,188.5698,1074.0
2020-11-20 12:25:00,200.8,200.85,200.79,200.79,2079.0,188.645,188.692,188.6356,188.6356,2079.0
2020-11-20 12:30:00,200.83,200.84,200.77,200.81,3101.0,188.6732,188.6826,188.6168,188.6544,3101.0
2020-11-20 12:35:00,200.77,200.8,200.71,200.71,1632.0,188.6168,188.645,188.5604,188.5604,1632.0
2020-11-20 12:40:00,200.76,200.82,200.68,200.82,1670.0,188.6074,188.6638,188.5322,188.6638,1670.0
2020-11-20 12:45:00,200.8,200.84,200.63,200.63,5458.0,188.645,188.6826,188.4853,188.4853,5458.0
2020-11-20 12:50:00,200.67,200.69,200.65,200.68,2253.0,188.5228,188.5416,188.5041,188.5322,2253.0
2020-11-20 12:55:00,200.66,200.8,200.66,200.8,944.0,188.5135,188.645,188.5135,188.645,944.0
2020-11-20 13:00:00,200.83,200.84,200.72,200.72,3696.0,188.6732,188.6826,188.5698,188.5698,3696.0
2020-11-20 13:05:00,200.72,200.73,200.63,200.67,5460.0,188.5698,188.5792,188.4853,188.5228,5460.0
2020-11-20 13:10:00,200.68,200.7,200.68,200.7,200.0,188.5322,188.551,188.5322,188.551,200.0
2020-11-20 13:15:00,200.8,200.86,200.76,200.82,3181.0,188.645,188.7013,188.6074,188.6638,3181.0
2020-11-20 13:20:00,200.77,200.9,200.75,200.89,3098.0,188.6168,188.7389,188.598,188.7295,3098.0
2020-11-20 13:25:00,200.88,200.95,200.86,200.95,7849.0,188.7201,188.7859,188.7013,188.7859,7849.0
2020-11-20 13:30:00,200.88,200.88,200.86,200.88,2050.0,188.7201,188.7201,188.7013,188.7201,2050.0
2020-11-20 13:35:00,200.89,201.04,200.89,201.02,1410.0,188.7295,188.8705,188.7295,188.8517,1410.0
2020-11-20 13:40:00,200.99,200.99,200.96,200.99,1600.0,188.8235,188.8235,188.7953,188.8235,1600.0
2020-11-20 13:45:00,200.99,200.99,200.91,200.97,14729.0,188.8235,188.8235,188.7483,188.8047,14729.0
2020-11-20 13:50:00,200.97,200.97,200.91,200.92,2094.0,188.8047,188.8047,188.7483,188.7577,2094.0
2020-11-20 13:55:00,200.91,200.92,200.85,200.92,3369.0,188.7483,188.7577,188.692,188.7577,3369.0
2020-11-20 14:00:00,200.93,200.93,200.87,200.89,2060.0,188.7671,188.7671,188.7107,188.7295,2060.0
2020-11-20 14:05:00,200.87,200.92,200.84,200.9,2550.0,188.7107,188.7577,188.6826,188.7389,2550.0
2020-11-20 14:10:00,200.84,200.89,200.81,200.82,4573.0,188.6826,188.7295,188.6544,188.6638,4573.0
2020-11-20 14:15:00,200.84,200.84,200.76,200.78,2289.0,188.6826,188.6826,188.6074,188.6262,2289.0
2020-11-20 14:20:00,200.77,200.9,200.73,200.89,1750.0,188.6168,188.7389,188.5792,188.7295,1750.0
2020-11-20 14:25:00,200.89,200.89,200.8,200.89,2717.0,188.7295,188.7295,188.645,188.7295,2717.0
2020-11-20 14:30:00,200.86,200.97,200.85,200.95,2735.0,188.7013,188.8047,188.692,188.7859,2735.0
2020-11-20 14:35:00,200.98,201.07,200.87,200.87,5860.0,188.8141,188.8986,188.7107,188.7107,5860.0
2020-11-20 14:40:00,200.88,200.88,200.71,200.72,2753.0,188.7201,188.7201,188.5604,188.5698,2753.0
2020-11-20 14:45:00,200.78,200.78,200.68,200.78,2000.0,188.6262,188.6262,188.5322,188.6262,2000.0
2020-11-20 14:50:00,200.75,200.82,200.75,200.79,5368.0,188.598,188.6638,188.598,188.6356,5368.0
2020-11-20 14:55:00,200.81,200.81,200.68,200.74,2623.0,188.6544,188.6544,188.5322,188.5886,2623.0
2020-11-20 15:00:00,200.8,200.81,200.66,200.66,2532.0,188.645,188.6544,188.5135,188.5135,2532.0
2020-11-20 15:05:00,200.63,200.69,200.57,200.57,4946.0,188.4853,188.5416,188.4289,188.4289,4946.0
2020-11-20 15:10:00,200.52,200.59,200.28,200.35,8234.0,188.3819,188.4477,188.1565,188.2222,8234.0
2020-11-20 15:15:00,200.22,200.29,200.08,200.18,3473.0,188.1001,188.1659,187.9686,188.0625,3473.0
2020-11-20 15:20:00,200.18,200.35,200.18,200.27,1644.0,188.0625,188.2222,188.0625,188.1471,1644.0
2020-11-20 15:25:00,200.25,200.39,200.25,200.29,11853.0,188.1283,188.2598,188.1283,188.1659,11853.0
2020-11-20 15:30:00,200.23,200.31,200.14,200.21,6520.0,188.1095,188.1846,188.0249,188.0907,6520.0
2020-11-20 15:35:00,200.19,200.53,200.19,200.53,2456.0,188.0719,188.3913,188.0719,188.3913,2456.0
2020-11-20 15:40:00,200.5,200.56,200.45,200.56,1633.0,188.3631,188.4195,188.3162,188.4195,1633.0
2020-11-20 15:45:00,200.58,200.82,200.57,200.64,9474.0,188.4383,188.6638,188.4289,188.4947,9474.0
2020-11-20 15:50:00,200.53,200.53,200.14,200.15,13467.0,188.3913,188.3913,188.0249,188.0343,13467.0
2020-11-20 15:55:00,200.15,200.2,199.91,199.99,27197.0,188.0343,188.0813,187.8089,187.884,27197.0
2020-11-23 09:30:00,201.11,201.32,201.11,201.25,14268.0,188.9362,189.1335,188.9362,189.0677,14268.0
2020-11-23 09:35:00,201.2,201.35,201.19,201.33,2998.0,189.0208,189.1617,189.0114,189.1429,2998.0
2020-11-23 09:40:00,201.35,201.48,201.28,201.47,3045.0,189.1617,189.2838,189.0959,189.2744,3045.0
2020-11-23 09:45:00,201.53,201.85,201.51,201.8,14619.0,189.3308,189.6314,189.312,189.5844,14619.0
2020-11-23 09:50:00,201.81,201.85,201.73,201.8,7497.0,189.5938,189.6314,189.5187,189.5844,7497.0
2020-11-23 09:55:00,201.83,201.83,201.64,201.65,3550.0,189.6126,189.6126,189.4341,189.4435,3550.0
2020-11-23 10:00:00,201.56,201.61,201.52,201.59,2100.0,189.359,189.4059,189.3214,189.3872,2100.0
2020-11-23 10:05:00,201.53,201.53,201.24,201.34,10115.0,189.3308,189.3308,189.0583,189.1523,10115.0
2020-11-23 10:10:00,201.19,201.19,200.99,201.08,3150.0,189.0114,189.0114,188.8235,188.908,3150.0
2020-11-23 10:15:00,201.11,201.23,201.11,201.22,8809.0,188.9362,189.049,188.9362,189.0396,8809.0
2020-11-23 10:20:00,201.05,201.11,201.03,201.04,1251.0,188.8798,188.9362,188.8611,188.8705,1251.0
2020-11-23 10:25:00,200.87,200.88,200.44,200.5,11180.0,188.7107,188.7201,188.3068,188.3631,11180.0
2020-11-23 10:30:00,200.41,200.8,200.39,200.8,4318.0,188.2786,188.645,188.2598,188.645,4318.0
2020-11-23 10:35:00,200.75,200.96,200.74,200.96,3194.0,188.598,188.7953,188.5886,188.7953,3194.0
2020-11-23 10:40:00,200.94,201.0,200.9,200.9,147833.0,188.7765,188.8329,188.7389,188.7389,147833.0
2020-11-23 10:45:00,200.95,201.06,200.91,201.04,11507.0,188.7859,188.8892,188.7483,188.8705,11507.0
2020-11-23 10:50:00,201.1,201.18,201.06,201.18,2373.0,188.9268,189.002,188.8892,189.002,2373.0
2020-11-23 10:55:00,201.17,201.22,201.17,201.21,2180.0,188.9926,189.0396,188.9926,189.0302,2180.0
2020-11-23 11:00:00,201.17,201.22,200.95,201.07,11299.0,188.9926,189.0396,188.7859,188.8986,11299.0
2020-11-23 11:05:00,201.07,201.1,200.73,200.73,10721.0,188.8986,188.9268,188.5792,188.5792,10721.0
2020-11-23 11:10:00,200.68,200.68,200.21,200.23,14141.0,188.5322,188.5322,188.0907,188.1095,14141.0
2020-11-23 11:15:00,200.16,200.42,200.15,200.35,16095.0,188.0437,188.288,188.0343,188.2222,16095.0
2020-11-23 11:20:00,200.34,200.52,200.31,200.39,15049.0,188.2128,188.3819,188.1846,188.2598,15049.0
2020-11-23 11:25:00,200.37,200.46,200.35,200.41,14563.0,188.241,188.3256,188.2222,188.2786,14563.0
2020-11-23 11:30:00,200.41,200.5,199.98,200.04,13404.0,188.2786,188.3631,187.8746,187.931,13404.0
2020-11-23 11:35:00,200.02,200.44,200.02,200.32,10765.0,187.9122,188.3068,187.9122,188.194,10765.0
2020-11-23 11:40:00,200.23,200.33,200.16,200.2,7790.0,188.1095,188.2034,188.0437,188.0813,7790.0
2020-11-23 11:45:00,200.23,200.46,200.21,200.46,1800.0,188.1095,188.3256,188.0907,188.3256,1800.0
2020-11-23 11:50:00,200.45,200.45,200.37,200.37,3416.0,188.3162,188.3162,188.241,188.241,3416.0
2020-11-23 11:55:00,200.4,200.58,200.37,200.57,2846.0,188.2692,188.4383,188.241,188.4289,2846.0
2020-11-23 12:00:00,200.47,200.47,200.18,200.4,6084.0,188.335,188.335,188.0625,188.2692,6084.0
2020-11-23 12:05:00,200.38,200.38,200.36,200.36,548.0,188.2504,188.2504,188.2316,188.2316,548.0
2020-11-23 12:10:00,200.33,200.46,200.31,200.46,1281.0,188.2034,188.3256,188.1846,188.3256,1281.0
2020-11-23 12:15:00,200.4,200.62,200.4,200.62,1859.0,188.2692,188.4759,188.2692,188.4759,1859.0
2020-11-23 12:20:00,200.61,200.74,200.61,200.74,530.0,188.4665,188.5886,188.4665,188.5886,530.0
2020-11-23 12:25:00,200.73,200.73,200.64,200.67,2003.0,188.5792,188.5792,188.4947,188.5228,2003.0
2020-11-23 12:30:00,200.63,200.74,200.6,200.71,1072.0,188.4853,188.5886,188.4571,188.5604,1072.0
2020-11-23 12:35:00,200.73,200.74,200.7,200.7,600.0,188.5792,188.5886,188.551,188.551,600.0
2020-11-23 12:40:00,200.71,200.71,200.71,200.71,1840.0,188.5604,188.5604,188.5604,188.5604,1840.0
2020-11-23 12:45:00,200.7,200.81,200.7,200.77,1229.0,188.551,188.6544,188.551,188.6168,1229.0
2020-11-23 12:50:00,200.77,200.9,200.77,200.88,1167.0,188.6168,188.7389,188.6168,188.7201,1167.0
2020-11-23 12:55:00,200.9,200.93,200.9,200.93,1835.0,188.7389,188.7671,188.7389,188.7671,1835.0
2020-11-23 13:00:00,200.93,200.93,200.93,200.93,0.0,188.7671,188.7671,188.7671,188.7671,0.0
2020-11-23 13:05:00,201.03,201.1,201.03,201.1,899.0,188.8611,188.9268,188.8611,188.9268,899.0
2020-11-23 13:10:00,201.08,201.08,201.0,201.0,1300.0,188.908,188.908,188.8329,188.8329,1300.0
2020-11-23 13:15:00,201.05,201.06,201.05,201.05,230.0,188.8798,188.8892,188.8798,188.8798,230.0
2020-11-23 13:20:00,201.0,201.05,200.94,201.0,2650.0,188.8329,188.8798,188.7765,188.8329,2650.0
2020-11-23 13:25:00,201.05,201.09,200.94,201.01,4408.0,188.8798,188.9174,188.7765,188.8423,4408.0
2020-11-23 13:30:00,200.99,200.99,200.96,200.96,1624.0,188.8235,188.8235,188.7953,188.7953,1624.0
2020-11-23 13:35:00,201.03,201.07,201.03,201.07,381.0,188.8611,188.8986,188.8611,188.8986,381.0
2020-11-23 13:40:00,201.03,201.03,200.86,200.86,2028.0,188.8611,188.8611,188.7013,188.7013,2028.0
2020-11-23 13:45:00,200.86,201.19,200.84,201.03,12123.0,188.7013,189.0114,188.6826,188.8611,12123.0
2020-11-23 13:50:00,200.98,201.03,200.97,201.03,2440.0,188.8141,188.8611,188.8047,188.8611,2440.0
2020-11-23 13:55:00,201.02,201.06,200.99,201.03,1209.0,188.8517,188.8892,188.8235,188.8611,1209.0
2020-11-23 14:00:00,201.03,201.09,200.97,201.03,1079.0,188.8611,188.9174,188.8047,188.8611,1079.0
2020-11-23 14:05:00,201.0,201.0,200.92,200.92,880.0,188.8329,188.8329,188.7577,188.7577,880.0
2020-11-23 14:10:00,200.9,200.93,200.81,200.93,1085.0,188.7389,188.7671,188.6544,188.7671,1085.0
2020-11-23 14:15:00,201.05,201.05,200.79,200.79,13740.0,188.8798,188.8798,188.6356,188.6356,13740.0
2020-11-23 14:20:00,200.87,200.93,200.87,200.93,2012.0,188.7107,188.7671,188.7107,188.7671,2012.0
2020-11-23 14:25:00,200.88,200.88,200.84,200.84,310.0,188.7201,188.7201,188.6826,188.6826,310.0
2020-11-23 14:30:00,200.93,201.04,200.93,201.04,200.0,188.7671,188.8705,188.7671,188.8705,200.0
2020-11-23 14:35:00,201.05,201.05,201.02,201.02,1100.0,188.8798,188.8798,188.8517,188.8517,1100.0
2020-11-23 14:40:00,201.04,201.06,201.03,201.06,608.0,188.8705,188.8892,188.8611,188.8892,608.0
2020-11-23 14:45:00,201.03,201.09,200.99,201.06,2132.0,188.8611,188.9174,188.8235,188.8892,2132.0
2020-11-23 14:50:00,200.99,201.51,200.98,201.4,8715.0,188.8235,189.312,188.8141,189.2087,8715.0
2020-11-23 14:55:00,201.46,201.47,201.44,201.45,1753.0,189.265,189.2744,189.2462,189.2556,1753.0
2020-11-23 15:00:00,201.56,201.73,201.56,201.73,6816.0,189.359,189.5187,189.359,189.5187,6816.0
2020-11-23 15:05:00,201.76,201.92,201.7,201.89,8601.0,189.5469,189.6972,189.4905,189.669,8601.0
2020-11-23 15:10:00,201.85,201.88,201.77,201.88,2314.0,189.6314,189.6596,189.5563,189.6596,2314.0
2020-11-23 15:15:00,201.83,201.83,201.64,201.64,2425.0,189.6126,189.6126,189.4341,189.4341,2425.0
2020-11-23 15:20:00,201.61,201.61,201.56,201.56,985.0,189.4059,189.4059,189.359,189.359,985.0
2020-11-23 15:25:00,201.59,201.59,201.53,201.58,1716.0,189.3872,189.3872,189.3308,189.3778,1716.0
2020-11-23 15:30:00,201.55,201.57,201.4,201.4,11214.0,189.3496,189.3684,189.2087,189.2087,11214.0
2020-11-23 15:35:00,201.44,201.46,201.25,201.3,6270.0,189.2462,189.265,189.0677,189.1147,6270.0
2020-11-23 15:40:00,201.33,201.45,201.29,201.45,2640.0,189.1429,189.2556,189.1053,189.2556,2640.0
2020-11-23 15:45:00,201.48,201.59,201.44,201.45,11405.0,189.2838,189.3872,189.2462,189.2556,11405.0
2020-11-23 15:50:00,201.62,201.63,201.38,201.38,3217.0,189.4153,189.4247,189.1899,189.1899,3217.0
2020-11-23 15:55:00,201.33,201.47,201.15,201.37,4072.0,189.1429,189.2744,188.9738,189.1805,4072.0
2020-11-24 09:30:00,203.01,203.01,202.86,202.92,10967.0,190.7212,190.7212,190.5803,190.6366,10967.0
2020-11-24 09:35:00,202.92,202.92,202.92,202.92,0.0,190.6366,190.6366,190.6366,190.6366,0.0
2020-11-24 09:40:00,202.62,202.71,202.52,202.69,1237.0,190.3548,190.4394,190.2609,190.4206,1237.0
2020-11-24 09:45:00,202.56,202.64,202.36,202.51,1029.0,190.2984,190.3736,190.1105,190.2515,1029.0
2020-11-24 09:50:00,202.53,202.58,202.53,202.58,575.0,190.2703,190.3172,190.2703,190.3172,575.0
2020-11-24 09:55:00,202.9,203.04,202.89,202.98,2565.0,190.6179,190.7494,190.6085,190.693,2565.0
2020-11-24 10:00:00,203.08,203.09,202.97,203.07,2238.0,190.787,190.7964,190.6836,190.7776,2238.0
2020-11-24 10:05:00,203.06,203.26,203.06,203.22,1619.0,190.7682,190.9561,190.7682,190.9185,1619.0
2020-11-24 10:10:00,203.27,203.27,203.05,203.17,6389.0,190.9655,190.9655,190.7588,190.8715,6389.0
2020-11-24 10:15:00,203.19,203.23,203.11,203.23,1778.0,190.8903,190.9279,190.8151,190.9279,1778.0
2020-11-24 10:20:00,203.27,203.32,203.2,203.23,2175.0,190.9655,191.0124,190.8997,190.9279,2175.0
2020-11-24 10:25:00,203.19,203.41,203.18,203.23,2628.0,190.8903,191.097,190.8809,190.9279,2628.0
2020-11-24 10:30:00,203.22,203.23,203.11,203.15,1500.0,190.9185,190.9279,190.8151,190.8527,1500.0
2020-11-24 10:35:00,203.27,203.4,203.27,203.33,813.0,190.9655,191.0876,190.9655,191.0218,813.0
2020-11-24 10:40:00,203.37,203.66,203.35,203.61,10787.0,191.0594,191.3319,191.0406,191.2849,10787.0
2020-11-24 10:45:00,203.63,203.63,203.62,203.62,600.0,191.3037,191.3037,191.2943,191.2943,600.0
2020-11-24 10:50:00,203.8,203.82,203.72,203.77,60672.0,191.4634,191.4822,191.3882,191.4352,60672.0
2020-11-24 10:55:00,203.68,203.7,203.61,203.67,3673.0,191.3506,191.3694,191.2849,191.3413,3673.0
2020-11-24 11:00:00,203.79,203.93,203.78,203.89,607.0,191.454,191.5855,191.4446,191.5479,607.0
2020-11-24 11:05:00,203.97,203.97,203.86,203.86,3634.0,191.6231,191.6231,191.5197,191.5197,3634.0
2020-11-24 11:10:00,203.78,203.88,203.76,203.84,3293.0,191.4446,191.5385,191.4258,191.501,3293.0
2020-11-24 11:15:00,204.0,204.0,203.99,204.0,540.0,191.6513,191.6513,191.6419,191.6513,540.0
2020-11-24 11:20:00,204.04,204.04,204.0,204.04,420.0,191.6889,191.6889,191.6513,191.6889,420.0
2020-11-24 11:25:00,204.07,204.15,204.05,204.12,2261.0,191.717,191.7922,191.6982,191.764,2261.0
2020-11-24 11:30:00,204.09,204.21,204.09,204.21,1200.0,191.7358,191.8486,191.7358,191.8486,1200.0
2020-11-24 11:35:00,204.23,204.25,204.16,204.22,3330.0,191.8674,191.8861,191.8016,191.858,3330.0
2020-11-24 11:40:00,204.22,204.26,204.19,204.23,4443.0,191.858,191.8955,191.8298,191.8674,4443.0
2020-11-24 11:45:00,204.19,204.47,204.19,204.44,2133.0,191.8298,192.0928,191.8298,192.0646,2133.0
2020-11-24 11:50:00,204.44,204.55,204.31,204.55,5557.0,192.0646,192.168,191.9425,192.168,5557.0
2020-11-24 11:55:00,204.57,204.57,204.36,204.36,17825.0,192.1868,192.1868,191.9895,191.9895,17825.0
2020-11-24 12:00:00,204.39,204.4,204.39,204.39,350.0,192.0177,192.0271,192.0177,192.0177,350.0
2020-11-24 12:05:00,204.32,204.39,204.31,204.37,1960.0,191.9519,192.0177,191.9425,191.9989,1960.0
2020-11-24 12:10:00,204.37,204.37,204.25,204.36,2981.0,191.9989,191.9989,191.8861,191.9895,2981.0
2020-11-24 12:15:00,204.3,204.37,204.28,204.33,600.0,191.9331,191.9989,191.9143,191.9613,600.0
2020-11-24 12:20:00,204.28,204.3,204.23,204.26,1556.0,191.9143,191.9331,191.8674,191.8955,1556.0
2020-11-24 12:25:00,204.31,204.31,204.24,204.28,900.0,191.9425,191.9425,191.8767,191.9143,900.0
2020-11-24 12:30:00,204.3,204.44,204.29,204.44,36100.0,191.9331,192.0646,191.9237,192.0646,36100.0
2020-11-24 12:35:00,204.44,204.44,204.3,204.32,2863.0,192.0646,192.0646,191.9331,191.9519,2863.0
2020-11-24 12:40:00,204.36,204.36,204.27,204.27,1216.0,191.9895,191.9895,191.9049,191.9049,1216.0
2020-11-24 12:45:00,204.34,204.4,204.32,204.34,3555.0,191.9707,192.0271,191.9519,191.9707,3555.0
2020-11-24 12:50:00,204.36,204.39,204.3,204.34,34189.0,191.9895,192.0177,191.9331,191.9707,34189.0
2020-11-24 12:55:00,204.34,204.38,204.33,204.33,126989.0,191.9707,192.0083,191.9613,191.9613,126989.0
2020-11-24 13:00:00,204.38,204.44,204.38,204.44,225.0,192.0083,192.0646,192.0083,192.0646,225.0
2020-11-24 13:05:00,204.43,204.54,204.36,204.54,2093.0,192.0552,192.1586,191.9895,192.1586,2093.0
2020-11-24 13:10:00,204.51,204.51,204.49,204.5,901.0,192.1304,192.1304,192.1116,192.121,901.0
2020-11-24 13:15:00,204.55,204.55,204.53,204.53,522.0,192.168,192.168,192.1492,192.1492,522.0
2020-11-24 13:20:00,204.46,204.46,204.4,204.43,2500.0,192.0834,192.0834,192.0271,192.0552,2500.0
2020-11-24 13:25:00,204.31,204.31,204.21,204.21,804.0,191.9425,191.9425,191.8486,191.8486,804.0
2020-11-24 13:30:00,204.3,204.36,204.3,204.35,3393.0,191.9331,191.9895,191.9331,191.9801,3393.0
2020-11-24 13:35:00,204.35,204.45,204.35,204.44,1826.0,191.9801,192.074,191.9801,192.0646,1826.0
2020-11-24 13:40:00,204.4,204.82,204.4,204.54,8074.0,192.0271,192.4216,192.0271,192.1586,8074.0
2020-11-24 13:45:00,204.6,204.61,204.43,204.44,7786.0,192.215,192.2243,192.0552,192.0646,7786.0
2020-11-24 13:50:00,204.45,204.49,204.36,204.36,850.0,192.074,192.1116,191.9895,191.9895,850.0
2020-11-24 13:55:00,204.41,204.42,204.39,204.4,1540.0,192.0365,192.0459,192.0177,192.0271,1540.0
2020-11-24 14:00:00,204.42,204.57,204.41,204.45,26297.0,192.0459,192.1868,192.0365,192.074,26297.0
2020-11-24 14:05:00,204.5,204.5,204.26,204.34,17612.0,192.121,192.121,191.8955,191.9707,17612.0
2020-11-24 14:10:00,204.31,204.44,204.31,204.43,7147.0,191.9425,192.0646,191.9425,192.0552,7147.0
2020-11-24 14:15:00,204.36,204.38,204.22,204.28,1930.0,191.9895,192.0083,191.858,191.9143,1930.0
2020-11-24 14:20:00,204.29,204.35,204.26,204.27,1573.0,191.9237,191.9801,191.8955,191.9049,1573.0
2020-11-24 14:25:00,204.18,204.24,204.17,204.18,1133.0,191.8204,191.8767,191.811,191.8204,1133.0
2020-11-24 14:30:00,204.1,204.18,204.02,204.18,2262.0,191.7452,191.8204,191.6701,191.8204,2262.0
2020-11-24 14:35:00,204.24,204.38,204.24,204.38,6453.0,191.8767,192.0083,191.8767,192.0083,6453.0
2020-11-24 14:40:00,204.34,204.48,204.34,204.48,1934.0,191.9707,192.1022,191.9707,192.1022,1934.0
2020-11-24 14:45:00,204.42,204.42,204.26,204.31,21797.0,192.0459,192.0459,191.8955,191.9425,21797.0
2020-11-24 14:50:00,204.31,204.4,204.3,204.34,8303.0,191.9425,192.0271,191.9331,191.9707,8303.0
2020-11-24 14:55:00,204.42,204.47,204.39,204.45,7801.0,192.0459,192.0928,192.0177,192.074,7801.0
2020-11-24 15:00:00,204.42,204.42,204.23,204.39,2821.0,192.0459,192.0459,191.8674,192.0177,2821.0
2020-11-24 15:05:00,204.41,204.5,204.4,204.47,34657.0,192.0365,192.121,192.0271,192.0928,34657.0
2020-11-24 15:10:00,204.51,204.59,204.47,204.51,4003.0,192.1304,192.2056,192.0928,192.1304,4003.0
2020-11-24 15:15:00,204.51,204.52,204.37,204.43,7952.0,192.1304,192.1398,191.9989,192.0552,7952.0
2020-11-24 15:20:00,204.43,204.66,204.43,204.62,16321.0,192.0552,192.2713,192.0552,192.2337,16321.0
2020-11-24 15:25:00,204.6,204.62,204.5,204.61,8876.0,192.215,192.2337,192.121,192.2243,8876.0
2020-11-24 15:30:00,204.57,204.66,204.49,204.65,18427.0,192.1868,192.2713,192.1116,192.2619,18427.0
2020-11-24 15:35:00,204.64,204.64,204.39,204.43,4596.0,192.2525,192.2525,192.0177,192.0552,4596.0
2020-11-24 15:40:00,204.41,204.43,204.29,204.3,141263.0,192.0365,192.0552,191.9237,191.9331,141263.0
2020-11-24 15:45:00,204.28,204.57,204.27,204.42,9348.0,191.9143,192.1868,191.9049,192.0459,9348.0
2020-11-24 15:50:00,204.39,204.54,204.3,204.54,9716.0,192.0177,192.1586,191.9331,192.1586,9716.0
2020-11-24 15:55:00,204.54,204.6,204.41,204.49,21534.0,192.1586,192.215,192.0365,192.1116,21534.0
2020-11-25 09:30:00,204.4,204.4,204.08,204.17,21151.0,192.0271,192.0271,191.7264,191.811,21151.0
2020-11-25 09:35:00,204.19,204.2,204.09,204.12,9598.0,191.8298,191.8392,191.7358,191.764,9598.0
2020-11-25 09:40:00,204.06,204.18,204.05,204.11,38423.0,191.7076,191.8204,191.6982,191.7546,38423.0
2020-11-25 09:45:00,204.16,204.16,203.94,203.98,11004.0,191.8016,191.8016,191.5949,191.6325,11004.0
2020-11-25 09:50:00,203.94,204.03,203.92,204.03,4410.0,191.5949,191.6795,191.5761,191.6795,4410.0
2020-11-25 09:55:00,203.97,204.0,203.73,203.87,8909.0,191.6231,191.6513,191.3976,191.5291,8909.0
2020-11-25 10:00:00,203.74,203.79,203.62,203.62,3156.0,191.407,191.454,191.2943,191.2943,3156.0
2020-11-25 10:05:00,203.54,203.69,203.54,203.66,2569.0,191.2191,191.36,191.2191,191.3319,2569.0
2020-11-25 10:10:00,203.67,203.97,203.67,203.97,1322.0,191.3413,191.6231,191.3413,191.6231,1322.0
2020-11-25 10:15:00,203.93,204.01,203.93,203.96,3015.0,191.5855,191.6607,191.5855,191.6137,3015.0
2020-11-25 10:20:00,203.93,204.01,203.81,203.99,3875.0,191.5855,191.6607,191.4728,191.6419,3875.0
2020-11-25 10:25:00,203.98,203.99,203.83,203.84,2878.0,191.6325,191.6419,191.4916,191.501,2878.0
2020-11-25 10:30:00,203.97,203.97,203.95,203.96,401.0,191.6231,191.6231,191.6043,191.6137,401.0
2020-11-25 10:35:00,203.98,204.02,203.86,203.91,2279.0,191.6325,191.6701,191.5197,191.5667,2279.0
2020-11-25 10:40:00,203.88,203.88,203.83,203.85,600.0,191.5385,191.5385,191.4916,191.5104,600.0
2020-11-25 10:45:00,203.82,204.0,203.82,203.94,4080.0,191.4822,191.6513,191.4822,191.5949,4080.0
2020-11-25 10:50:00,203.98,204.09,203.98,204.08,2153.0,191.6325,191.7358,191.6325,191.7264,2153.0
2020-11-25 10:55:00,203.98,204.0,203.79,203.83,5474.0,191.6325,191.6513,191.454,191.4916,5474.0
2020-11-25 11:00:00,203.86,204.11,203.86,204.05,21732.0,191.5197,191.7546,191.5197,191.6982,21732.0
2020-11-25 11:05:00,204.04,204.09,203.96,204.07,38138.0,191.6889,191.7358,191.6137,191.717,38138.0
2020-11-25 11:10:00,204.06,204.07,203.96,203.98,3264.0,191.7076,191.717,191.6137,191.6325,3264.0
2020-11-25 11:15:00,204.0,204.0,203.94,203.96,600.0,191.6513,191.6513,191.5949,191.6137,600.0
2020-11-25 11:20:00,204.0,204.01,203.94,204.01,4520.0,191.6513,191.6607,191.5949,191.6607,4520.0
2020-11-25 11:25:00,204.01,204.04,203.96,203.99,35497.0,191.6607,191.6889,191.6137,191.6419,35497.0
2020-11-25 11:30:00,204.02,204.08,204.02,204.07,3565.0,191.6701,191.7264,191.6701,191.717,3565.0
2020-11-25 11:35:00,204.07,204.07,203.99,204.06,2545.0,191.717,191.717,191.6419,191.7076,2545.0
2020-11-25 11:40:00,204.03,204.03,203.76,203.79,1867.0,191.6795,191.6795,191.4258,191.454,1867.0
2020-11-25 11:45:00,203.9,203.98,203.9,203.95,931.0,191.5573,191.6325,191.5573,191.6043,931.0
2020-11-25 11:50:00,203.92,204.02,203.92,204.0,4500.0,191.5761,191.6701,191.5761,191.6513,4500.0
2020-11-25 11:55:00,204.04,204.05,204.0,204.05,1494.0,191.6889,191.6982,191.6513,191.6982,1494.0
2020-11-25 12:00:00,204.11,204.11,204.0,204.09,1624.0,191.7546,191.7546,191.6513,191.7358,1624.0
2020-11-25 12:05:00,204.1,204.13,204.1,204.13,600.0,191.7452,191.7734,191.7452,191.7734,600.0
2020-11-25 12:10:00,204.11,204.17,204.11,204.17,600.0,191.7546,191.811,191.7546,191.811,600.0
2020-11-25 12:15:00,204.15,204.16,204.13,204.14,650.0,191.7922,191.8016,191.7734,191.7828,650.0
2020-11-25 12:20:00,204.15,204.15,204.11,204.11,965.0,191.7922,191.7922,191.7546,191.7546,965.0
2020-11-25 12:25:00,204.13,204.13,204.03,204.03,700.0,191.7734,191.7734,191.6795,191.6795,700.0
2020-11-25 12:30:00,204.04,204.18,204.04,204.13,1600.0,191.6889,191.8204,191.6889,191.7734,1600.0
2020-11-25 12:35:00,204.11,204.11,204.08,204.08,850.0,191.7546,191.7546,191.7264,191.7264,850.0
2020-11-25 12:40:00,204.1,204.28,204.1,204.28,5500.0,191.7452,191.9143,191.7452,191.9143,5500.0
2020-11-25 12:45:00,204.3,204.3,204.29,204.29,300.0,191.9331,191.9331,191.9237,191.9237,300.0
2020-11-25 12:50:00,204.26,204.29,204.25,204.28,850.0,191.8955,191.9237,191.8861,191.9143,850.0
2020-11-25 12:55:00,204.36,204.36,204.35,204.36,100.0,191.9895,191.9895,191.9801,191.9895,100.0
2020-11-25 13:00:00,204.36,204.45,204.36,204.45,1238.0,191.9895,192.074,191.9895,192.074,1238.0
2020-11-25 13:05:00,204.42,204.49,204.4,204.43,682.0,192.0459,192.1116,192.0271,192.0552,682.0
2020-11-25 13:10:00,204.41,204.41,204.33,204.35,848.0,192.0365,192.0365,191.9613,191.9801,848.0
2020-11-25 13:15:00,204.33,204.39,204.33,204.34,1456.0,191.9613,192.0177,191.9613,191.9707,1456.0
2020-11-25 13:20:00,204.29,204.31,204.29,204.31,430.0,191.9237,191.9425,191.9237,191.9425,430.0
2020-11-25 13:25:00,204.33,204.33,204.23,204.23,3931.0,191.9613,191.9613,191.8674,191.8674,3931.0
2020-11-25 13:30:00,204.25,204.25,204.2,204.21,693.0,191.8861,191.8861,191.8392,191.8486,693.0
2020-11-25 13:35:00,204.24,204.28,204.24,204.24,1489.0,191.8767,191.9143,191.8767,191.8767,1489.0
2020-11-25 13:40:00,204.23,204.23,204.22,204.22,400.0,191.8674,191.8674,191.858,191.858,400.0
2020-11-25 13:45:00,204.19,204.23,204.19,204.23,1643.0,191.8298,191.8674,191.8298,191.8674,1643.0
2020-11-25 13:50:00,204.27,204.35,204.27,204.35,1567.0,191.9049,191.9801,191.9049,191.9801,1567.0
2020-11-25 13:55:00,204.37,204.45,204.36,204.41,4479.0,191.9989,192.074,191.9895,192.0365,4479.0
2020-11-25 14:00:00,204.29,204.35,204.27,204.29,3329.0,191.9237,191.9801,191.9049,191.9237,3329.0
2020-11-25 14:05:00,204.31,204.33,204.11,204.16,3328.0,191.9425,191.9613,191.7546,191.8016,3328.0
2020-11-25 14:10:00,204.06,204.06,203.98,204.04,1351.0,191.7076,191.7076,191.6325,191.6889,1351.0
2020-11-25 14:15:00,204.09,204.17,204.09,204.14,2062.0,191.7358,191.811,191.7358,191.7828,2062.0
2020-11-25 14:20:00,204.2,204.2,204.14,204.18,5330.0,191.8392,191.8392,191.7828,191.8204,5330.0
2020-11-25 14:25:00,204.25,204.3,204.24,204.28,500.0,191.8861,191.9331,191.8767,191.9143,500.0
2020-11-25 14:30:00,204.25,204.28,204.24,204.24,622.0,191.8861,191.9143,191.8767,191.8767,622.0
2020-11-25 14:35:00,204.22,204.23,204.15,204.15,1689.0,191.858,191.8674,191.7922,191.7922,1689.0
2020-11-25 14:40:00,204.16,204.22,204.11,204.14,1000.0,191.8016,191.858,191.7546,191.7828,1000.0
2020-11-25 14:45:00,204.16,204.25,204.14,204.22,7867.0,191.8016,191.8861,191.7828,191.858,7867.0
2020-11-25 14:50:00,204.22,204.26,204.18,204.26,2778.0,191.858,191.8955,191.8204,191.8955,2778.0
2020-11-25 14:55:00,204.27,204.34,204.27,204.33,347.0,191.9049,191.9707,191.9049,191.9613,347.0
2020-11-25 15:00:00,204.32,204.42,204.32,204.38,14688.0,191.9519,192.0459,191.9519,192.0083,14688.0
2020-11-25 15:05:00,204.33,204.46,204.32,204.46,2189.0,191.9613,192.0834,191.9519,192.0834,2189.0
2020-11-25 15:10:00,204.49,204.63,204.49,204.62,3257.0,192.1116,192.2431,192.1116,192.2337,3257.0
2020-11-25 15:15:00,204.64,204.64,204.5,204.52,637.0,192.2525,192.2525,192.121,192.1398,637.0
2020-11-25 15:20:00,204.52,204.55,204.46,204.53,3829.0,192.1398,192.168,192.0834,192.1492,3829.0
2020-11-25 15:25:00,204.51,204.64,204.51,204.63,1495.0,192.1304,192.2525,192.1304,192.2431,1495.0
2020-11-25 15:30:00,204.58,204.69,204.58,204.68,2591.0,192.1962,192.2995,192.1962,192.2901,2591.0
2020-11-25 15:35:00,204.69,204.69,204.41,204.41,16375.0,192.2995,192.2995,192.0365,192.0365,16375.0
2020-11-25 15:40:00,204.4,204.56,204.4,204.56,11698.0,192.0271,192.1774,192.0271,192.1774,11698.0
2020-11-25 15:45:00,204.56,204.6,204.41,204.43,19089.0,192.1774,192.215,192.0365,192.0552,19089.0
2020-11-25 15:50:00,204.41,204.45,204.35,204.43,29596.0,192.0365,192.074,191.9801,192.0552,29596.0
2020-11-25 15:55:00,204.42,204.51,204.32,204.47,49480.0,192.0459,192.1304,191.9519,192.0928,49480.0
2020-11-27 09:30:00,205.11,205.27,205.03,205.18,6615.0,192.6941,192.8444,192.6189,192.7598,6615.0
2020-11-27 09:35:00,205.12,205.33,205.12,205.33,2380.0,192.7035,192.9008,192.7035,192.9008,2380.0
2020-11-27 09:40:00,205.26,205.33,205.14,205.33,11954.0,192.835,192.9008,192.7223,192.9008,11954.0
2020-11-27 09:45:00,205.29,205.29,205.22,205.28,1069.0,192.8632,192.8632,192.7974,192.8538,1069.0
2020-11-27 09:50:00,205.3,205.3,205.1,205.14,935.0,192.8726,192.8726,192.6847,192.7223,935.0
2020-11-27 09:55:00,205.13,205.23,205.13,205.22,3961.0,192.7129,192.8068,192.7129,192.7974,3961.0
2020-11-27 10:00:00,205.24,205.31,205.23,205.24,2915.0,192.8162,192.882,192.8068,192.8162,2915.0
2020-11-27 10:05:00,205.23,205.32,205.18,205.31,3251.0,192.8068,192.8914,192.7598,192.882,3251.0
2020-11-27 10:10:00,205.27,205.37,205.27,205.34,6975.0,192.8444,192.9383,192.8444,192.9102,6975.0
2020-11-27 10:15:00,205.32,205.32,205.28,205.28,2200.0,192.8914,192.8914,192.8538,192.8538,2200.0
2020-11-27 10:20:00,205.26,205.41,205.26,205.41,1155.0,192.835,192.9759,192.835,192.9759,1155.0
2020-11-27 10:25:00,205.43,205.49,205.31,205.34,1700.0,192.9947,193.0511,192.882,192.9102,1700.0
2020-11-27 10:30:00,205.35,205.39,205.34,205.35,1352.0,192.9196,192.9571,192.9102,192.9196,1352.0
2020-11-27 10:35:00,205.29,205.32,205.26,205.3,1976.0,192.8632,192.8914,192.835,192.8726,1976.0
2020-11-27 10:40:00,205.32,205.38,205.32,205.38,2590.0,192.8914,192.9477,192.8914,192.9477,2590.0
2020-11-27 10:45:00,205.34,205.39,205.34,205.34,879.0,192.9102,192.9571,192.9102,192.9102,879.0
2020-11-27 10:50:00,205.33,205.42,205.33,205.38,1417.0,192.9008,192.9853,192.9008,192.9477,1417.0
2020-11-27 10:55:00,205.34,205.4,205.32,205.38,1681.0,192.9102,192.9665,192.8914,192.9477,1681.0
2020-11-27 11:00:00,205.37,205.45,205.32,205.34,2109.0,192.9383,193.0135,192.8914,192.9102,2109.0
2020-11-27 11:05:00,205.38,205.39,205.32,205.37,19100.0,192.9477,192.9571,192.8914,192.9383,19100.0
2020-11-27 11:10:00,205.36,205.38,205.3,205.3,2352.0,192.9289,192.9477,192.8726,192.8726,2352.0
2020-11-27 11:15:00,205.31,205.32,205.25,205.27,3168.0,192.882,192.8914,192.8256,192.8444,3168.0
2020-11-27 11:20:00,205.31,205.31,205.24,205.28,4259.0,192.882,192.882,192.8162,192.8538,4259.0
2020-11-27 11:25:00,205.27,205.27,205.23,205.23,2800.0,192.8444,192.8444,192.8068,192.8068,2800.0
2020-11-27 11:30:00,205.28,205.31,205.17,205.19,5568.0,192.8538,192.882,192.7505,192.7692,5568.0
2020-11-27 11:35:00,205.21,205.24,205.04,205.18,5379.0,192.788,192.8162,192.6283,192.7598,5379.0
2020-11-27 11:40:00,205.25,205.27,205.22,205.22,2945.0,192.8256,192.8444,192.7974,192.7974,2945.0
2020-11-27 11:45:00,205.23,205.23,205.15,205.15,4523.0,192.8068,192.8068,192.7317,192.7317,4523.0
2020-11-27 11:50:00,205.08,205.08,204.98,205.06,2850.0,192.6659,192.6659,192.572,192.6471,2850.0
2020-11-27 11:55:00,205.05,205.09,205.0,205.04,5600.0,192.6377,192.6753,192.5907,192.6283,5600.0
2020-11-27 12:00:00,205.05,205.1,205.03,205.06,4365.0,192.6377,192.6847,192.6189,192.6471,4365.0
2020-11-27 12:05:00,205.05,205.07,205.03,205.07,6362.0,192.6377,192.6565,192.6189,192.6565,6362.0
2020-11-27 12:10:00,204.98,205.0,204.82,204.86,2500.0,192.572,192.5907,192.4216,192.4592,2500.0
2020-11-27 12:15:00,204.89,205.03,204.89,205.0,21305.0,192.4874,192.6189,192.4874,192.5907,21305.0
2020-11-27 12:20:00,204.78,204.82,204.76,204.76,3728.0,192.3841,192.4216,192.3653,192.3653,3728.0
2020-11-27 12:25:00,204.8,204.87,204.75,204.76,33423.0,192.4028,192.4686,192.3559,192.3653,33423.0
2020-11-27 12:30:00,204.75,204.82,204.69,204.78,9250.0,192.3559,192.4216,192.2995,192.3841,9250.0
2020-11-27 12:35:00,204.85,204.9,204.8,204.9,4999.0,192.4498,192.4968,192.4028,192.4968,4999.0
2020-11-27 12:40:00,204.93,204.98,204.91,204.92,2159.0,192.525,192.572,192.5062,192.5156,2159.0
2020-11-27 12:45:00,204.94,205.03,204.94,205.03,5350.0,192.5344,192.6189,192.5344,192.6189,5350.0
2020-11-27 12:50:00,205.06,205.19,205.05,205.11,6879.0,192.6471,192.7692,192.6377,192.6941,6879.0
2020-11-27 12:55:00,205.06,205.21,204.99,205.2,14165.0,192.6471,192.788,192.5813,192.7786,14165.0
2020-11-30 09:30:00,205.01,205.07,204.95,204.98,9250.0,192.6001,192.6565,192.5438,192.572,9250.0
2020-11-30 09:35:00,204.8,204.8,204.59,204.66,1501.0,192.4028,192.4028,192.2056,192.2713,1501.0
2020-11-30 09:40:00,204.58,204.66,204.58,204.66,200.0,192.1962,192.2713,192.1962,192.2713,200.0
2020-11-30 09:45:00,204.56,204.65,204.36,204.36,1400.0,192.1774,192.2619,191.9895,191.9895,1400.0
2020-11-30 09:50:00,204.31,204.55,204.29,204.55,1565.0,191.9425,192.168,191.9237,192.168,1565.0
2020-11-30 09:55:00,204.67,204.78,204.64,204.76,1695.0,192.2807,192.3841,192.2525,192.3653,1695.0
2020-11-30 10:00:00,204.54,204.58,204.4,204.49,2174.0,192.1586,192.1962,192.0271,192.1116,2174.0
2020-11-30 10:05:00,204.52,204.61,204.36,204.36,2446.0,192.1398,192.2243,191.9895,191.9895,2446.0
2020-11-30 10:10:00,204.49,204.49,204.26,204.3,2521.0,192.1116,192.1116,191.8955,191.9331,2521.0
2020-11-30 10:15:00,204.22,204.34,204.12,204.12,5207.0,191.858,191.9707,191.764,191.764,5207.0
2020-11-30 10:20:00,204.18,204.19,204.07,204.07,1515.0,191.8204,191.8298,191.717,191.717,1515.0
2020-11-30 10:25:00,204.1,204.1,203.78,203.78,2831.0,191.7452,191.7452,191.4446,191.4446,2831.0
2020-11-30 10:30:00,203.73,203.78,203.65,203.66,2583.0,191.3976,191.4446,191.3225,191.3319,2583.0
2020-11-30 10:35:00,203.5,203.5,203.1,203.11,4194.0,191.1815,191.1815,190.8058,190.8151,4194.0
2020-11-30 10:40:00,203.03,203.06,202.7,202.7,3800.0,190.74,190.7682,190.43,190.43,3800.0
2020-11-30 10:45:00,202.59,203.03,202.5,202.96,2555.0,190.3266,190.74,190.2421,190.6742,2555.0
2020-11-30 10:50:00,203.25,203.39,203.24,203.39,1066.0,190.9467,191.0782,190.9373,191.0782,1066.0
2020-11-30 10:55:00,203.33,203.63,203.33,203.6,4894.0,191.0218,191.3037,191.0218,191.2755,4894.0
2020-11-30 11:00:00,203.53,203.6,203.46,203.53,3078.0,191.2097,191.2755,191.144,191.2097,3078.0
2020-11-30 11:05:00,203.74,203.74,203.66,203.66,3333.0,191.407,191.407,191.3319,191.3319,3333.0
2020-11-30 11:10:00,203.67,203.78,203.58,203.6,17353.0,191.3413,191.4446,191.2567,191.2755,17353.0
2020-11-30 11:15:00,203.59,203.74,203.42,203.42,1782.0,191.2661,191.407,191.1064,191.1064,1782.0
2020-11-30 11:20:00,203.47,203.56,203.37,203.49,71115.0,191.1534,191.2379,191.0594,191.1721,71115.0
2020-11-30 11:25:00,203.47,203.49,203.31,203.33,21505.0,191.1534,191.1721,191.003,191.0218,21505.0
2020-11-30 11:30:00,203.22,203.42,202.99,202.99,2591.0,190.9185,191.1064,190.7024,190.7024,2591.0
2020-11-30 11:35:00,203.04,203.31,203.04,203.31,700.0,190.7494,191.003,190.7494,191.003,700.0
2020-11-30 11:40:00,203.23,203.46,203.23,203.41,4200.0,190.9279,191.144,190.9279,191.097,4200.0
2020-11-30 11:45:00,203.5,203.5,203.45,203.5,2696.0,191.1815,191.1815,191.1346,191.1815,2696.0
2020-11-30 11:50:00,203.53,203.57,203.47,203.47,6157.0,191.2097,191.2473,191.1534,191.1534,6157.0
2020-11-30 11:55:00,203.48,203.6,203.44,203.44,2228.0,191.1628,191.2755,191.1252,191.1252,2228.0
2020-11-30 12:00:00,203.41,203.43,203.31,203.38,4500.0,191.097,191.1158,191.003,191.0688,4500.0
2020-11-30 12:05:00,203.39,203.5,203.3,203.5,3498.0,191.0782,191.1815,190.9936,191.1815,3498.0
2020-11-30 12:10:00,203.43,203.65,203.43,203.65,6378.0,191.1158,191.3225,191.1158,191.3225,6378.0
2020-11-30 12:15:00,203.65,203.7,203.65,203.65,7423.0,191.3225,191.3694,191.3225,191.3225,7423.0
2020-11-30 12:20:00,203.61,203.69,203.51,203.69,9100.0,191.2849,191.36,191.1909,191.36,9100.0
2020-11-30 12:25:00,203.7,203.76,203.66,203.76,7094.0,191.3694,191.4258,191.3319,191.4258,7094.0
2020-11-30 12:30:00,203.73,203.8,203.73,203.76,4136.0,191.3976,191.4634,191.3976,191.4258,4136.0
2020-11-30 12:35:00,203.75,203.76,203.67,203.67,26190.0,191.4164,191.4258,191.3413,191.3413,26190.0
2020-11-30 12:40:00,203.75,203.76,203.64,203.66,2839.0,191.4164,191.4258,191.3131,191.3319,2839.0
2020-11-30 12:45:00,203.78,203.81,203.76,203.79,1835.0,191.4446,191.4728,191.4258,191.454,1835.0
2020-11-30 12:50:00,203.78,203.85,203.78,203.85,2375.0,191.4446,191.5104,191.4446,191.5104,2375.0
2020-11-30 12:55:00,203.84,203.92,203.84,203.89,9829.0,191.501,191.5761,191.501,191.5479,9829.0
2020-11-30 13:00:00,203.92,203.92,203.83,203.84,2483.0,191.5761,191.5761,191.4916,191.501,2483.0
2020-11-30 13:05:00,203.82,203.95,203.82,203.82,2327.0,191.4822,191.6043,191.4822,191.4822,2327.0
2020-11-30 13:10:00,203.85,203.85,203.7,203.7,12635.0,191.5104,191.5104,191.3694,191.3694,12635.0
2020-11-30 13:15:00,203.72,203.84,203.72,203.84,7075.0,191.3882,191.501,191.3882,191.501,7075.0
2020-11-30 13:20:00,203.84,203.96,203.84,203.91,1536.0,191.501,191.6137,191.501,191.5667,1536.0
2020-11-30 13:25:00,203.86,203.89,203.83,203.87,1192.0,191.5197,191.5479,191.4916,191.5291,1192.0
2020-11-30 13:30:00,203.87,203.88,203.79,203.81,3060.0,191.5291,191.5385,191.454,191.4728,3060.0
2020-11-30 13:35:00,203.8,203.84,203.79,203.83,4781.0,191.4634,191.501,191.454,191.4916,4781.0
2020-11-30 13:40:00,203.91,203.94,203.9,203.9,798.0,191.5667,191.5949,191.5573,191.5573,798.0
2020-11-30 13:45:00,203.96,204.0,203.86,203.92,8072.0,191.6137,191.6513,191.5197,191.5761,8072.0
2020-11-30 13:50:00,204.03,204.03,203.88,203.88,1284.0,191.6795,191.6795,191.5385,191.5385,1284.0
2020-11-30 13:55:00,203.85,203.85,203.77,203.77,3000.0,191.5104,191.5104,191.4352,191.4352,3000.0
2020-11-30 14:00:00,203.75,203.75,203.59,203.66,7540.0,191.4164,191.4164,191.2661,191.3319,7540.0
2020-11-30 14:05:00,203.66,203.8,203.63,203.8,2001.0,191.3319,191.4634,191.3037,191.4634,2001.0
2020-11-30 14:10:00,203.71,203.86,203.71,203.86,3097.0,191.3788,191.5197,191.3788,191.5197,3097.0
2020-11-30 14:15:00,203.88,203.88,203.8,203.82,2849.0,191.5385,191.5385,191.4634,191.4822,2849.0
2020-11-30 14:20:00,203.92,203.92,203.87,203.88,645.0,191.5761,191.5761,191.5291,191.5385,645.0
2020-11-30 14:25:00,203.9,203.99,203.89,203.99,1238.0,191.5573,191.6419,191.5479,191.6419,1238.0
2020-11-30 14:30:00,204.0,204.01,203.95,203.95,17783.0,191.6513,191.6607,191.6043,191.6043,17783.0
2020-11-30 14:35:00,203.96,203.96,203.88,203.92,2350.0,191.6137,191.6137,191.5385,191.5761,2350.0
2020-11-30 14:40:00,203.91,203.95,203.89,203.89,1850.0,191.5667,191.6043,191.5479,191.5479,1850.0
2020-11-30 14:45:00,203.84,204.03,203.83,203.95,3919.0,191.501,191.6795,191.4916,191.6043,3919.0
2020-11-30 14:50:00,203.98,204.12,203.88,203.9,5561.0,191.6325,191.764,191.5385,191.5573,5561.0
2020-11-30 14:55:00,203.85,204.41,203.84,204.38,2572.0,191.5104,192.0365,191.501,192.0083,2572.0
2020-11-30 15:00:00,204.5,204.5,204.18,204.24,2420.0,192.121,192.121,191.8204,191.8767,2420.0
2020-11-30 15:05:00,204.17,204.35,204.15,204.15,1986.0,191.811,191.9801,191.7922,191.7922,1986.0
2020-11-30 15:10:00,204.19,204.19,203.96,203.96,2205.0,191.8298,191.8298,191.6137,191.6137,2205.0
2020-11-30 15:15:00,204.02,204.27,204.0,204.27,5471.0,191.6701,191.9049,191.6513,191.9049,5471.0
2020-11-30 15:20:00,204.24,204.29,204.21,204.29,1800.0,191.8767,191.9237,191.8486,191.9237,1800.0
2020-11-30 15:25:00,204.27,204.27,203.92,203.92,5173.0,191.9049,191.9049,191.5761,191.5761,5173.0
2020-11-30 15:30:00,203.89,204.11,203.89,204.09,5932.0,191.5479,191.7546,191.5479,191.7358,5932.0
2020-11-30 15:35:00,204.12,204.14,204.01,204.1,7173.0,191.764,191.7828,191.6607,191.7452,7173.0
2020-11-30 15:40:00,204.05,204.11,203.98,204.01,8703.0,191.6982,191.7546,191.6325,191.6607,8703.0
2020-11-30 15:45:00,204.02,204.21,203.97,204.1,10120.0,191.6701,191.8486,191.6231,191.7452,10120.0
2020-11-30 15:50:00,204.03,204.29,203.94,204.18,42043.0,191.6795,191.9237,191.5949,191.8204,42043.0
2020-11-30 15:55:00,204.18,204.39,203.76,204.26,413047.0,191.8204,192.0177,191.4258,191.8955,413047.0
2020-12-01 09:30:00,206.32,206.32,206.28,206.28,10238.0,193.8308,193.8308,193.7933,193.7933,10238.0
2020-12-01 09:35:00,205.81,206.28,205.81,206.19,2825.0,193.3517,193.7933,193.3517,193.7087,2825.0
2020-12-01 09:40:00,206.19,206.29,206.19,206.29,542.0,193.7087,193.8027,193.7087,193.8027,542.0
2020-12-01 09:45:00,206.44,206.44,206.25,206.37,2084.0,193.9436,193.9436,193.7651,193.8778,2084.0
2020-12-01 09:50:00,206.38,206.59,206.32,206.51,6800.0,193.8872,194.0845,193.8308,194.0093,6800.0
2020-12-01 09:55:00,206.51,206.54,206.35,206.51,5626.0,194.0093,194.0375,193.859,194.0093,5626.0
2020-12-01 10:00:00,206.62,206.83,206.62,206.76,2741.0,194.1127,194.31,194.1127,194.2442,2741.0
2020-12-01 10:05:00,206.75,206.83,206.62,206.77,10597.0,194.2348,194.31,194.1127,194.2536,10597.0
2020-12-01 10:10:00,206.76,206.77,206.63,206.68,17661.0,194.2442,194.2536,194.1221,194.169,17661.0
2020-12-01 10:15:00,206.71,206.97,206.67,206.97,8204.0,194.1972,194.4415,194.1597,194.4415,8204.0
2020-12-01 10:20:00,206.98,207.1,206.9,207.05,6276.0,194.4509,194.5636,194.3757,194.5166,6276.0
2020-12-01 10:25:00,206.94,206.97,206.84,206.84,6289.0,194.4133,194.4415,194.3194,194.3194,6289.0
2020-12-01 10:30:00,206.89,206.89,206.61,206.61,6400.0,194.3663,194.3663,194.1033,194.1033,6400.0
2020-12-01 10:35:00,206.56,206.61,206.24,206.24,8453.0,194.0563,194.1033,193.7557,193.7557,8453.0
2020-12-01 10:40:00,206.22,206.42,206.22,206.38,3149.0,193.7369,193.9248,193.7369,193.8872,3149.0
2020-12-01 10:45:00,206.51,206.51,206.19,206.35,10136.0,194.0093,194.0093,193.7087,193.859,10136.0
2020-12-01 10:50:00,206.41,206.44,206.27,206.4,6587.0,193.9154,193.9436,193.7839,193.906,6587.0
2020-12-01 10:55:00,206.37,206.48,206.34,206.41,2418.0,193.8778,193.9812,193.8496,193.9154,2418.0
2020-12-01 11:00:00,206.53,206.69,206.51,206.69,6985.0,194.0281,194.1784,194.0093,194.1784,6985.0
2020-12-01 11:05:00,206.65,206.82,206.65,206.78,33983.0,194.1409,194.3006,194.1409,194.263,33983.0
2020-12-01 11:10:00,206.79,206.83,206.69,206.76,3264.0,194.2724,194.31,194.1784,194.2442,3264.0
2020-12-01 11:15:00,206.73,206.86,206.73,206.83,902.0,194.216,194.3382,194.216,194.31,902.0
2020-12-01 11:20:00,206.83,206.85,206.75,206.76,4800.0,194.31,194.3288,194.2348,194.2442,4800.0
2020-12-01 11:25:00,206.76,206.78,206.68,206.68,1100.0,194.2442,194.263,194.169,194.169,1100.0
2020-12-01 11:30:00,206.7,206.84,206.39,206.7,6045.0,194.1878,194.3194,193.8966,194.1878,6045.0
2020-12-01 11:35:00,206.74,206.8,206.5,206.54,2999.0,194.2254,194.2818,193.9999,194.0375,2999.0
2020-12-01 11:40:00,206.61,206.63,206.59,206.61,2200.0,194.1033,194.1221,194.0845,194.1033,2200.0
2020-12-01 11:45:00,206.66,206.66,206.51,206.56,23894.0,194.1503,194.1503,194.0093,194.0563,23894.0
2020-12-01 11:50:00,206.47,206.5,206.43,206.45,1000.0,193.9718,193.9999,193.9342,193.953,1000.0
2020-12-01 11:55:00,206.41,206.54,206.41,206.47,2736.0,193.9154,194.0375,193.9154,193.9718,2736.0
2020-12-01 12:00:00,206.41,206.61,206.41,206.61,3510.0,193.9154,194.1033,193.9154,194.1033,3510.0
2020-12-01 12:05:00,206.59,206.74,206.57,206.74,2251.0,194.0845,194.2254,194.0657,194.2254,2251.0
2020-12-01 12:10:00,206.72,206.73,206.67,206.68,2120.0,194.2066,194.216,194.1597,194.169,2120.0
2020-12-01 12:15:00,206.67,206.67,206.52,206.52,2300.0,194.1597,194.1597,194.0187,194.0187,2300.0
2020-12-01 12:20:00,206.54,206.57,206.5,206.53,1407.0,194.0375,194.0657,193.9999,194.0281,1407.0
2020-12-01 12:25:00,206.62,206.66,206.62,206.66,400.0,194.1127,194.1503,194.1127,194.1503,400.0
2020-12-01 12:30:00,206.67,206.76,206.67,206.67,6633.0,194.1597,194.2442,194.1597,194.1597,6633.0
2020-12-01 12:35:00,206.59,206.65,206.55,206.58,3534.0,194.0845,194.1409,194.0469,194.0751,3534.0
2020-12-01 12:40:00,206.54,206.54,206.42,206.44,3350.0,194.0375,194.0375,193.9248,193.9436,3350.0
2020-12-01 12:45:00,206.4,206.65,206.4,206.63,1544.0,193.906,194.1409,193.906,194.1221,1544.0
2020-12-01 12:50:00,206.62,206.62,206.5,206.54,2211.0,194.1127,194.1127,193.9999,194.0375,2211.0
2020-12-01 12:55:00,206.61,206.61,206.47,206.47,2926.0,194.1033,194.1033,193.9718,193.9718,2926.0
2020-12-01 13:00:00,206.5,206.59,206.5,206.58,1510.0,193.9999,194.0845,193.9999,194.0751,1510.0
2020-12-01 13:05:00,206.58,206.71,206.55,206.68,170751.0,194.0751,194.1972,194.0469,194.169,170751.0
2020-12-01 13:10:00,206.66,206.71,206.59,206.68,1103.0,194.1503,194.1972,194.0845,194.169,1103.0
2020-12-01 13:15:00,206.68,206.71,206.56,206.61,2400.0,194.169,194.1972,194.0563,194.1033,2400.0
2020-12-01 13:20:00,206.64,206.76,206.61,206.71,3492.0,194.1315,194.2442,194.1033,194.1972,3492.0
2020-12-01 13:25:00,206.72,206.82,206.69,206.82,8041.0,194.2066,194.3006,194.1784,194.3006,8041.0
2020-12-01 13:30:00,206.84,206.84,206.75,206.82,6233.0,194.3194,194.3194,194.2348,194.3006,6233.0
2020-12-01 13:35:00,206.88,206.97,206.86,206.92,4224.0,194.3569,194.4415,194.3382,194.3945,4224.0
2020-12-01 13:40:00,206.89,206.95,206.89,206.95,5609.0,194.3663,194.4227,194.3663,194.4227,5609.0
2020-12-01 13:45:00,206.94,206.97,206.86,206.93,1590.0,194.4133,194.4415,194.3382,194.4039,1590.0
2020-12-01 13:50:00,206.97,206.98,206.83,206.87,1856.0,194.4415,194.4509,194.31,194.3475,1856.0
2020-12-01 13:55:00,206.89,206.93,206.87,206.92,1500.0,194.3663,194.4039,194.3475,194.3945,1500.0
2020-12-01 14:00:00,206.93,207.03,206.9,206.97,3267.0,194.4039,194.4979,194.3757,194.4415,3267.0
2020-12-01 14:05:00,207.02,207.04,206.96,207.0,4008.0,194.4885,194.5073,194.4321,194.4697,4008.0
2020-12-01 14:10:00,207.0,207.12,206.95,207.08,3610.0,194.4697,194.5824,194.4227,194.5448,3610.0
2020-12-01 14:15:00,207.07,207.18,207.0,207.01,5485.0,194.5354,194.6388,194.4697,194.4791,5485.0
2020-12-01 14:20:00,206.99,207.02,206.86,206.88,4746.0,194.4603,194.4885,194.3382,194.3569,4746.0
2020-12-01 14:25:00,206.88,206.97,206.88,206.96,1864.0,194.3569,194.4415,194.3569,194.4321,1864.0
2020-12-01 14:30:00,206.91,206.92,206.78,206.83,2243.0,194.3851,194.3945,194.263,194.31,2243.0
2020-12-01 14:35:00,206.83,206.94,206.81,206.91,9804.0,194.31,194.4133,194.2912,194.3851,9804.0
2020-12-01 14:40:00,206.93,207.13,206.92,207.1,3436.0,194.4039,194.5918,194.3945,194.5636,3436.0
2020-12-01 14:45:00,207.05,207.06,206.99,206.99,800.0,194.5166,194.526,194.4603,194.4603,800.0
2020-12-01 14:50:00,207.0,207.0,206.76,206.8,2100.0,194.4697,194.4697,194.2442,194.2818,2100.0
2020-12-01 14:55:00,206.74,206.76,206.66,206.66,2773.0,194.2254,194.2442,194.1503,194.1503,2773.0
2020-12-01 15:00:00,206.69,206.69,206.44,206.44,2839.0,194.1784,194.1784,193.9436,193.9436,2839.0
2020-12-01 15:05:00,206.43,206.43,206.01,206.12,2978.0,193.9342,193.9342,193.5396,193.6429,2978.0
2020-12-01 15:10:00,206.1,206.33,206.1,206.29,4522.0,193.6242,193.8402,193.6242,193.8027,4522.0
2020-12-01 15:15:00,206.3,206.3,205.97,206.01,3067.0,193.812,193.812,193.502,193.5396,3067.0
2020-12-01 15:20:00,205.98,206.35,205.98,206.35,2866.0,193.5114,193.859,193.5114,193.859,2866.0
2020-12-01 15:25:00,206.39,206.41,206.24,206.41,2616.0,193.8966,193.9154,193.7557,193.9154,2616.0
2020-12-01 15:30:00,206.42,206.42,206.18,206.22,8603.0,193.9248,193.9248,193.6993,193.7369,8603.0
2020-12-01 15:35:00,206.22,206.29,206.12,206.22,5576.0,193.7369,193.8027,193.6429,193.7369,5576.0
2020-12-01 15:40:00,206.17,206.23,206.09,206.23,5267.0,193.6899,193.7463,193.6148,193.7463,5267.0
2020-12-01 15:45:00,206.19,206.33,206.09,206.13,9962.0,193.7087,193.8402,193.6148,193.6523,9962.0
2020-12-01 15:50:00,206.35,206.57,206.11,206.57,7084.0,193.859,194.0657,193.6335,194.0657,7084.0
2020-12-01 15:55:00,206.54,206.54,206.24,206.29,9111.0,194.0375,194.0375,193.7557,193.8027,9111.0
2020-12-02 09:30:00,205.52,205.53,205.11,205.15,13395.0,193.0793,193.0887,192.6941,192.7317,13395.0
2020-12-02 09:35:00,205.14,205.56,205.14,205.48,6261.0,192.7223,193.1168,192.7223,193.0417,6261.0
2020-12-02 09:40:00,205.35,205.49,205.16,205.25,1100.0,192.9196,193.0511,192.7411,192.8256,1100.0
2020-12-02 09:45:00,205.09,205.34,205.05,205.2,1900.0,192.6753,192.9102,192.6377,192.7786,1900.0
2020-12-02 09:50:00,205.04,205.62,205.04,205.59,2791.0,192.6283,193.1732,192.6283,193.145,2791.0
2020-12-02 09:55:00,205.61,205.79,205.6,205.78,2200.0,193.1638,193.3329,193.1544,193.3235,2200.0
2020-12-02 10:00:00,205.83,205.83,205.71,205.71,2025.0,193.3705,193.3705,193.2578,193.2578,2025.0
2020-12-02 10:05:00,205.83,205.83,205.58,205.72,6149.0,193.3705,193.3705,193.1356,193.2672,6149.0
2020-12-02 10:10:00,205.7,205.85,205.69,205.7,1764.0,193.2484,193.3893,193.239,193.2484,1764.0
2020-12-02 10:15:00,205.67,205.87,205.67,205.87,3007.0,193.2202,193.4081,193.2202,193.4081,3007.0
2020-12-02 10:20:00,205.84,205.85,205.79,205.81,1331.0,193.3799,193.3893,193.3329,193.3517,1331.0
2020-12-02 10:25:00,205.87,206.04,205.87,205.99,2506.0,193.4081,193.5678,193.4081,193.5208,2506.0
2020-12-02 10:30:00,205.98,206.03,205.93,205.94,7325.0,193.5114,193.5584,193.4644,193.4738,7325.0
2020-12-02 10:35:00,205.97,206.03,205.92,205.96,2906.0,193.502,193.5584,193.4551,193.4926,2906.0
2020-12-02 10:40:00,205.97,206.13,205.97,206.13,3349.0,193.502,193.6523,193.502,193.6523,3349.0
2020-12-02 10:45:00,206.05,206.05,205.9,205.9,1852.0,193.5772,193.5772,193.4363,193.4363,1852.0
2020-12-02 10:50:00,205.87,205.91,205.81,205.91,1182.0,193.4081,193.4457,193.3517,193.4457,1182.0
2020-12-02 10:55:00,205.85,206.0,205.83,206.0,8570.0,193.3893,193.5302,193.3705,193.5302,8570.0
2020-12-02 11:00:00,206.07,206.2,206.07,206.19,1722.0,193.596,193.7181,193.596,193.7087,1722.0
2020-12-02 11:05:00,206.16,206.19,206.12,206.19,2913.0,193.6805,193.7087,193.6429,193.7087,2913.0
2020-12-02 11:10:00,206.21,206.29,206.16,206.24,1100.0,193.7275,193.8027,193.6805,193.7557,1100.0
2020-12-02 11:15:00,206.22,206.22,206.12,206.12,1700.0,193.7369,193.7369,193.6429,193.6429,1700.0
2020-12-02 11:20:00,206.2,206.3,206.17,206.22,25280.0,193.7181,193.812,193.6899,193.7369,25280.0
2020-12-02 11:25:00,206.22,206.26,206.19,206.26,1497.0,193.7369,193.7745,193.7087,193.7745,1497.0
2020-12-02 11:30:00,206.24,206.27,206.17,206.18,1939.0,193.7557,193.7839,193.6899,193.6993,1939.0
2020-12-02 11:35:00,206.22,206.22,206.17,206.22,300.0,193.7369,193.7369,193.6899,193.7369,300.0
2020-12-02 11:40:00,206.27,206.3,206.21,206.27,5008.0,193.7839,193.812,193.7275,193.7839,5008.0
2020-12-02 11:45:00,206.24,206.31,206.24,206.29,4934.0,193.7557,193.8214,193.7557,193.8027,4934.0
2020-12-02 11:50:00,206.28,206.4,206.28,206.4,1896.0,193.7933,193.906,193.7933,193.906,1896.0
2020-12-02 11:55:00,206.36,206.4,206.32,206.32,3557.0,193.8684,193.906,193.8308,193.8308,3557.0
2020-12-02 12:00:00,206.34,206.36,206.32,206.34,3386.0,193.8496,193.8684,193.8308,193.8496,3386.0
2020-12-02 12:05:00,206.32,206.34,206.28,206.32,13441.0,193.8308,193.8496,193.7933,193.8308,13441.0
2020-12-02 12:10:00,206.33,206.33,206.23,206.26,2400.0,193.8402,193.8402,193.7463,193.7745,2400.0
2020-12-02 12:15:00,206.25,206.28,206.25,206.28,624.0,193.7651,193.7933,193.7651,193.7933,624.0
2020-12-02 12:20:00,206.27,206.27,206.16,206.18,1230.0,193.7839,193.7839,193.6805,193.6993,1230.0
2020-12-02 12:25:00,206.23,206.31,206.23,206.31,918.0,193.7463,193.8214,193.7463,193.8214,918.0
2020-12-02 12:30:00,206.28,206.29,206.19,206.19,3015.0,193.7933,193.8027,193.7087,193.7087,3015.0
2020-12-02 12:35:00,206.19,206.21,206.15,206.2,1940.0,193.7087,193.7275,193.6711,193.7181,1940.0
2020-12-02 12:40:00,206.17,206.23,206.14,206.14,2486.0,193.6899,193.7463,193.6617,193.6617,2486.0
2020-12-02 12:45:00,206.11,206.23,206.11,206.19,4037.0,193.6335,193.7463,193.6335,193.7087,4037.0
2020-12-02 12:50:00,206.17,206.37,206.14,206.24,8419.0,193.6899,193.8778,193.6617,193.7557,8419.0
2020-12-02 12:55:00,206.26,206.27,206.14,206.14,3450.0,193.7745,193.7839,193.6617,193.6617,3450.0
2020-12-02 13:00:00,206.19,206.19,206.1,206.19,784.0,193.7087,193.7087,193.6242,193.7087,784.0
2020-12-02 13:05:00,206.19,206.23,206.19,206.23,536.0,193.7087,193.7463,193.7087,193.7463,536.0
2020-12-02 13:10:00,206.23,206.3,206.23,206.28,2746.0,193.7463,193.812,193.7463,193.7933,2746.0
2020-12-02 13:15:00,206.33,206.33,206.28,206.32,3244.0,193.8402,193.8402,193.7933,193.8308,3244.0
2020-12-02 13:20:00,206.3,206.31,206.22,206.23,3461.0,193.812,193.8214,193.7369,193.7463,3461.0
2020-12-02 13:25:00,206.24,206.24,206.18,206.19,4898.0,193.7557,193.7557,193.6993,193.7087,4898.0
2020-12-02 13:30:00,206.2,206.24,206.12,206.12,1343.0,193.7181,193.7557,193.6429,193.6429,1343.0
2020-12-02 13:35:00,206.16,206.23,206.16,206.23,600.0,193.6805,193.7463,193.6805,193.7463,600.0
2020-12-02 13:40:00,206.21,206.21,206.01,206.01,4295.0,193.7275,193.7275,193.5396,193.5396,4295.0
2020-12-02 13:45:00,206.0,206.0,205.94,205.97,2969.0,193.5302,193.5302,193.4738,193.502,2969.0
2020-12-02 13:50:00,205.97,206.08,205.92,206.06,1781.0,193.502,193.6054,193.4551,193.5866,1781.0
2020-12-02 13:55:00,206.07,206.1,205.98,205.98,3611.0,193.596,193.6242,193.5114,193.5114,3611.0
2020-12-02 14:00:00,205.98,206.0,205.9,206.0,1548.0,193.5114,193.5302,193.4363,193.5302,1548.0
2020-12-02 14:05:00,205.95,206.01,205.87,205.87,1331.0,193.4832,193.5396,193.4081,193.4081,1331.0
2020-12-02 14:10:00,205.93,205.94,205.87,205.89,1044.0,193.4644,193.4738,193.4081,193.4269,1044.0
2020-12-02 14:15:00,205.9,206.2,205.88,206.19,6530.0,193.4363,193.7181,193.4175,193.7087,6530.0
2020-12-02 14:20:00,206.31,206.34,206.2,206.28,2792.0,193.8214,193.8496,193.7181,193.7933,2792.0
2020-12-02 14:25:00,206.21,206.41,206.18,206.38,3945.0,193.7275,193.9154,193.6993,193.8872,3945.0
2020-12-02 14:30:00,206.36,206.61,206.36,206.55,5771.0,193.8684,194.1033,193.8684,194.0469,5771.0
2020-12-02 14:35:00,206.54,206.54,206.41,206.45,8524.0,194.0375,194.0375,193.9154,193.953,8524.0
2020-12-02 14:40:00,206.42,206.47,206.35,206.47,3700.0,193.9248,193.9718,193.859,193.9718,3700.0
2020-12-02 14:45:00,206.44,206.51,206.4,206.46,3679.0,193.9436,194.0093,193.906,193.9624,3679.0
2020-12-02 14:50:00,206.45,206.52,206.4,206.47,3500.0,193.953,194.0187,193.906,193.9718,3500.0
2020-12-02 14:55:00,206.5,206.57,206.49,206.54,3758.0,193.9999,194.0657,193.9905,194.0375,3758.0
2020-12-02 15:00:00,206.58,206.65,206.52,206.65,3300.0,194.0751,194.1409,194.0187,194.1409,3300.0
2020-12-02 15:05:00,206.6,206.63,206.59,206.63,1066.0,194.0939,194.1221,194.0845,194.1221,1066.0
2020-12-02 15:10:00,206.61,206.67,206.57,206.58,3716.0,194.1033,194.1597,194.0657,194.0751,3716.0
2020-12-02 15:15:00,206.61,206.62,206.43,206.48,9531.0,194.1033,194.1127,193.9342,193.9812,9531.0
2020-12-02 15:20:00,206.48,206.5,206.37,206.37,3597.0,193.9812,193.9999,193.8778,193.8778,3597.0
2020-12-02 15:25:00,206.33,206.44,206.33,206.35,5218.0,193.8402,193.9436,193.8402,193.859,5218.0
2020-12-02 15:30:00,206.43,206.52,206.35,206.51,3846.0,193.9342,194.0187,193.859,194.0093,3846.0
2020-12-02 15:35:00,206.49,206.52,206.42,206.43,3479.0,193.9905,194.0187,193.9248,193.9342,3479.0
2020-12-02 15:40:00,206.45,206.64,206.45,206.62,7606.0,193.953,194.1315,193.953,194.1127,7606.0
2020-12-02 15:45:00,206.6,206.63,206.53,206.53,7713.0,194.0939,194.1221,194.0281,194.0281,7713.0
2020-12-02 15:50:00,206.56,206.69,206.42,206.45,12363.0,194.0563,194.1784,193.9248,193.953,12363.0
2020-12-02 15:55:00,206.47,206.61,206.4,206.54,45124.0,193.9718,194.1033,193.906,194.0375,45124.0
2020-12-03 09:30:00,206.69,207.09,206.58,207.09,17124.0,194.1784,194.5542,194.0751,194.5542,17124.0
2020-12-03 09:35:00,206.79,206.8,206.77,206.78,450.0,194.2724,194.2818,194.2536,194.263,450.0
2020-12-03 09:40:00,206.95,207.05,206.95,206.98,2178.0,194.4227,194.5166,194.4227,194.4509,2178.0
2020-12-03 09:45:00,206.98,207.01,206.91,207.01,3399.0,194.4509,194.4791,194.3851,194.4791,3399.0
2020-12-03 09:50:00,207.07,207.09,206.96,206.96,1243.0,194.5354,194.5542,194.4321,194.4321,1243.0
2020-12-03 09:55:00,206.95,207.01,206.89,207.01,990.0,194.4227,194.4791,194.3663,194.4791,990.0
2020-12-03 10:00:00,207.07,207.21,207.07,207.18,3306.0,194.5354,194.667,194.5354,194.6388,3306.0
2020-12-03 10:05:00,207.2,207.25,207.17,207.21,1652.0,194.6576,194.7045,194.6294,194.667,1652.0
2020-12-03 10:10:00,207.18,207.34,207.18,207.32,3942.0,194.6388,194.7891,194.6388,194.7703,3942.0
2020-12-03 10:15:00,207.3,207.48,207.3,207.43,3090.0,194.7515,194.9206,194.7515,194.8736,3090.0
2020-12-03 10:20:00,207.52,207.59,207.46,207.5,5980.0,194.9582,195.024,194.9018,194.9394,5980.0
2020-12-03 10:25:00,207.49,207.49,207.37,207.4,500.0,194.93,194.93,194.8173,194.8455,500.0
2020-12-03 10:30:00,207.37,207.52,207.37,207.5,1707.0,194.8173,194.9582,194.8173,194.9394,1707.0
2020-12-03 10:35:00,207.44,207.49,207.4,207.42,1191.0,194.883,194.93,194.8455,194.8643,1191.0
2020-12-03 10:40:00,207.55,207.55,207.44,207.45,574.0,194.9864,194.9864,194.883,194.8924,574.0
2020-12-03 10:45:00,207.5,207.5,207.47,207.48,2200.0,194.9394,194.9394,194.9112,194.9206,2200.0
2020-12-03 10:50:00,207.45,207.52,207.45,207.52,911.0,194.8924,194.9582,194.8924,194.9582,911.0
2020-12-03 10:55:00,207.47,207.51,207.31,207.31,5533.0,194.9112,194.9488,194.7609,194.7609,5533.0
2020-12-03 11:00:00,207.43,207.43,207.36,207.4,33906.0,194.8736,194.8736,194.8079,194.8455,33906.0
2020-12-03 11:05:00,207.37,207.42,207.25,207.25,5756.0,194.8173,194.8643,194.7045,194.7045,5756.0
2020-12-03 11:10:00,207.15,207.17,207.04,207.15,2731.0,194.6106,194.6294,194.5073,194.6106,2731.0
2020-12-03 11:15:00,207.13,207.36,207.13,207.36,938.0,194.5918,194.8079,194.5918,194.8079,938.0
2020-12-03 11:20:00,207.35,207.45,207.32,207.45,2698.0,194.7985,194.8924,194.7703,194.8924,2698.0
2020-12-03 11:25:00,207.45,207.49,207.45,207.49,2527.0,194.8924,194.93,194.8924,194.93,2527.0
2020-12-03 11:30:00,207.5,207.5,207.45,207.48,1900.0,194.9394,194.9394,194.8924,194.9206,1900.0
2020-12-03 11:35:00,207.44,207.47,207.43,207.46,4981.0,194.883,194.9112,194.8736,194.9018,4981.0
2020-12-03 11:40:00,207.48,207.56,207.45,207.46,4080.0,194.9206,194.9958,194.8924,194.9018,4080.0
2020-12-03 11:45:00,207.47,207.47,207.4,207.41,2808.0,194.9112,194.9112,194.8455,194.8549,2808.0
2020-12-03 11:50:00,207.41,207.44,207.35,207.39,1200.0,194.8549,194.883,194.7985,194.8361,1200.0
2020-12-03 11:55:00,207.44,207.46,207.39,207.45,1516.0,194.883,194.9018,194.8361,194.8924,1516.0
2020-12-03 12:00:00,207.44,207.57,207.32,207.43,6354.0,194.883,195.0052,194.7703,194.8736,6354.0
2020-12-03 12:05:00,207.4,207.43,207.3,207.38,4340.0,194.8455,194.8736,194.7515,194.8267,4340.0
2020-12-03 12:10:00,207.39,207.43,207.25,207.25,5275.0,194.8361,194.8736,194.7045,194.7045,5275.0
2020-12-03 12:15:00,207.25,207.3,207.17,207.26,5528.0,194.7045,194.7515,194.6294,194.7139,5528.0
2020-12-03 12:20:00,207.29,207.32,207.25,207.28,2100.0,194.7421,194.7703,194.7045,194.7327,2100.0
2020-12-03 12:25:00,207.33,207.36,207.27,207.27,3137.0,194.7797,194.8079,194.7233,194.7233,3137.0
2020-12-03 12:30:00,207.29,207.5,207.28,207.28,3100.0,194.7421,194.9394,194.7327,194.7327,3100.0
2020-12-03 12:35:00,207.36,207.36,207.26,207.26,1670.0,194.8079,194.8079,194.7139,194.7139,1670.0
2020-12-03 12:40:00,207.31,207.32,207.26,207.3,1915.0,194.7609,194.7703,194.7139,194.7515,1915.0
2020-12-03 12:45:00,207.29,207.3,207.17,207.22,2683.0,194.7421,194.7515,194.6294,194.6764,2683.0
2020-12-03 12:50:00,207.24,207.27,207.17,207.25,2423.0,194.6951,194.7233,194.6294,194.7045,2423.0
2020-12-03 12:55:00,207.23,207.37,207.23,207.33,5772.0,194.6858,194.8173,194.6858,194.7797,5772.0
2020-12-03 13:00:00,207.34,207.37,207.27,207.3,5044.0,194.7891,194.8173,194.7233,194.7515,5044.0
2020-12-03 13:05:00,207.26,207.29,207.08,207.11,3206.0,194.7139,194.7421,194.5448,194.573,3206.0
2020-12-03 13:10:00,207.12,207.21,207.11,207.21,2645.0,194.5824,194.667,194.573,194.667,2645.0
2020-12-03 13:15:00,207.2,207.23,207.16,207.16,2195.0,194.6576,194.6858,194.62,194.62,2195.0
2020-12-03 13:20:00,207.19,207.19,207.07,207.19,13594.0,194.6482,194.6482,194.5354,194.6482,13594.0
2020-12-03 13:25:00,207.25,207.25,207.18,207.2,4384.0,194.7045,194.7045,194.6388,194.6576,4384.0
2020-12-03 13:30:00,207.19,207.23,207.08,207.08,1100.0,194.6482,194.6858,194.5448,194.5448,1100.0
2020-12-03 13:35:00,207.1,207.11,207.03,207.11,1259.0,194.5636,194.573,194.4979,194.573,1259.0
2020-12-03 13:40:00,207.03,207.06,207.0,207.03,1547.0,194.4979,194.526,194.4697,194.4979,1547.0
2020-12-03 13:45:00,207.0,207.07,206.94,207.07,10626.0,194.4697,194.5354,194.4133,194.5354,10626.0
2020-12-03 13:50:00,206.97,207.03,206.97,206.98,1590.0,194.4415,194.4979,194.4415,194.4509,1590.0
2020-12-03 13:55:00,206.98,206.98,206.77,206.8,55618.0,194.4509,194.4509,194.2536,194.2818,55618.0
2020-12-03 14:00:00,206.85,207.04,206.84,206.99,1322.0,194.3288,194.5073,194.3194,194.4603,1322.0
2020-12-03 14:05:00,206.98,207.07,206.97,207.07,25196.0,194.4509,194.5354,194.4415,194.5354,25196.0
2020-12-03 14:10:00,207.03,207.1,207.02,207.06,3383.0,194.4979,194.5636,194.4885,194.526,3383.0
2020-12-03 14:15:00,207.05,207.12,207.01,207.08,3849.0,194.5166,194.5824,194.4791,194.5448,3849.0
2020-12-03 14:20:00,207.06,207.1,207.04,207.05,2630.0,194.526,194.5636,194.5073,194.5166,2630.0
2020-12-03 14:25:00,207.02,207.1,206.93,207.1,12367.0,194.4885,194.5636,194.4039,194.5636,12367.0
2020-12-03 14:30:00,207.07,207.18,207.06,207.18,1601.0,194.5354,194.6388,194.526,194.6388,1601.0
2020-12-03 14:35:00,207.21,207.26,207.13,207.24,2505.0,194.667,194.7139,194.5918,194.6951,2505.0
2020-12-03 14:40:00,207.25,207.31,207.2,207.23,2087.0,194.7045,194.7609,194.6576,194.6858,2087.0
2020-12-03 14:45:00,207.21,207.27,207.21,207.26,3500.0,194.667,194.7233,194.667,194.7139,3500.0
2020-12-03 14:50:00,207.27,207.32,207.23,207.32,1716.0,194.7233,194.7703,194.6858,194.7703,1716.0
2020-12-03 14:55:00,207.3,207.42,207.27,207.4,2170.0,194.7515,194.8643,194.7233,194.8455,2170.0
2020-12-03 15:00:00,207.33,207.41,207.31,207.36,2459.0,194.7797,194.8549,194.7609,194.8079,2459.0
2020-12-03 15:05:00,207.34,207.38,207.21,207.28,5295.0,194.7891,194.8267,194.667,194.7327,5295.0
2020-12-03 15:10:00,207.26,207.55,207.25,207.51,2629.0,194.7139,194.9864,194.7045,194.9488,2629.0
2020-12-03 15:15:00,207.54,207.55,207.46,207.54,10193.0,194.977,194.9864,194.9018,194.977,10193.0
2020-12-03 15:20:00,207.51,207.69,207.51,207.64,4045.0,194.9488,195.1179,194.9488,195.0709,4045.0
2020-12-03 15:25:00,207.62,207.67,207.57,207.62,108694.0,195.0521,195.0991,195.0052,195.0521,108694.0
2020-12-03 15:30:00,207.61,207.67,207.47,207.47,2267.0,195.0428,195.0991,194.9112,194.9112,2267.0
2020-12-03 15:35:00,207.43,207.43,207.02,207.02,2960.0,194.8736,194.8736,194.4885,194.4885,2960.0
2020-12-03 15:40:00,207.0,207.02,206.35,206.7,19932.0,194.4697,194.4885,193.859,194.1878,19932.0
2020-12-03 15:45:00,206.69,207.09,206.66,207.02,5504.0,194.1784,194.5542,194.1503,194.4885,5504.0
2020-12-03 15:50:00,206.8,206.8,206.38,206.38,6934.0,194.2818,194.2818,193.8872,193.8872,6934.0
2020-12-03 15:55:00,206.42,206.88,206.36,206.79,8473.0,193.9248,194.3569,193.8684,194.2724,8473.0
2020-12-04 09:30:00,207.33,207.46,207.23,207.46,5370.0,194.7797,194.9018,194.6858,194.9018,5370.0
2020-12-04 09:35:00,207.53,207.68,207.52,207.63,1141.0,194.9676,195.1085,194.9582,195.0615,1141.0
2020-12-04 09:40:00,207.68,207.74,207.68,207.7,600.0,195.1085,195.1649,195.1085,195.1273,600.0
2020-12-04 09:45:00,207.78,207.82,207.78,207.82,225.0,195.2025,195.24,195.2025,195.24,225.0
2020-12-04 09:50:00,207.83,207.83,207.76,207.78,500.0,195.2494,195.2494,195.1837,195.2025,500.0
2020-12-04 09:55:00,207.78,207.82,207.74,207.77,882.0,195.2025,195.24,195.1649,195.1931,882.0
2020-12-04 10:00:00,207.83,207.83,207.76,207.76,2345.0,195.2494,195.2494,195.1837,195.1837,2345.0
2020-12-04 10:05:00,207.92,207.99,207.92,207.95,1940.0,195.334,195.3997,195.334,195.3622,1940.0
2020-12-04 10:10:00,207.94,207.94,207.8,207.84,2300.0,195.3528,195.3528,195.2212,195.2588,2300.0
2020-12-04 10:15:00,207.86,208.04,207.86,208.04,900.0,195.2776,195.4467,195.2776,195.4467,900.0
2020-12-04 10:20:00,208.01,208.03,207.94,208.03,3551.0,195.4185,195.4373,195.3528,195.4373,3551.0
2020-12-04 10:25:00,208.03,208.04,207.88,207.92,3395.0,195.4373,195.4467,195.2964,195.334,3395.0
2020-12-04 10:30:00,207.93,208.08,207.93,208.05,2526.0,195.3434,195.4843,195.3434,195.4561,2526.0
2020-12-04 10:35:00,208.09,208.18,208.08,208.18,146039.0,195.4937,195.5782,195.4843,195.5782,146039.0
2020-12-04 10:40:00,208.2,208.33,208.2,208.3,1204.0,195.597,195.7192,195.597,195.691,1204.0
2020-12-04 10:45:00,208.27,208.28,208.27,208.27,200.0,195.6628,195.6722,195.6628,195.6628,200.0
2020-12-04 10:50:00,208.27,208.35,208.27,208.35,300.0,195.6628,195.738,195.6628,195.738,300.0
2020-12-04 10:55:00,208.27,208.3,208.2,208.3,2221.0,195.6628,195.691,195.597,195.691,2221.0
2020-12-04 11:00:00,208.32,208.33,208.18,208.19,2596.0,195.7098,195.7192,195.5782,195.5876,2596.0
2020-12-04 11:05:00,208.16,208.22,208.15,208.22,3268.0,195.5595,195.6158,195.5501,195.6158,3268.0
2020-12-04 11:10:00,208.17,208.21,208.12,208.19,13102.0,195.5689,195.6064,195.5219,195.5876,13102.0
2020-12-04 11:15:00,208.14,208.19,208.13,208.13,4173.0,195.5407,195.5876,195.5313,195.5313,4173.0
2020-12-04 11:20:00,208.17,208.27,208.17,208.27,8232.0,195.5689,195.6628,195.5689,195.6628,8232.0
2020-12-04 11:25:00,208.23,208.31,208.21,208.29,12746.0,195.6252,195.7004,195.6064,195.6816,12746.0
2020-12-04 11:30:00,208.34,208.35,208.29,208.31,655.0,195.7286,195.738,195.6816,195.7004,655.0
2020-12-04 11:35:00,208.35,208.41,208.35,208.37,2872.0,195.738,195.7943,195.738,195.7567,2872.0
2020-12-04 11:40:00,208.34,208.35,208.34,208.34,531.0,195.7286,195.738,195.7286,195.7286,531.0
2020-12-04 11:45:00,208.34,208.34,208.34,208.34,0.0,195.7286,195.7286,195.7286,195.7286,0.0
2020-12-04 11:50:00,208.4,208.4,208.37,208.38,200.0,195.7849,195.7849,195.7567,195.7661,200.0
2020-12-04 11:55:00,208.36,208.36,208.3,208.31,353.0,195.7474,195.7474,195.691,195.7004,353.0
2020-12-04 12:00:00,208.33,208.34,208.32,208.32,500.0,195.7192,195.7286,195.7098,195.7098,500.0
2020-12-04 12:05:00,208.33,208.35,208.28,208.31,2546.0,195.7192,195.738,195.6722,195.7004,2546.0
2020-12-04 12:10:00,208.3,208.34,208.3,208.34,980.0,195.691,195.7286,195.691,195.7286,980.0
2020-12-04 12:15:00,208.3,208.3,208.3,208.3,100.0,195.691,195.691,195.691,195.691,100.0
2020-12-04 12:20:00,208.31,208.31,208.3,208.31,100.0,195.7004,195.7004,195.691,195.7004,100.0
2020-12-04 12:25:00,208.39,208.41,208.34,208.35,8339.0,195.7755,195.7943,195.7286,195.738,8339.0
2020-12-04 12:30:00,208.37,208.43,208.37,208.41,1538.0,195.7567,195.8131,195.7567,195.7943,1538.0
2020-12-04 12:35:00,208.35,208.35,208.3,208.3,685.0,195.738,195.738,195.691,195.691,685.0
2020-12-04 12:40:00,208.35,208.38,208.33,208.38,1774.0,195.738,195.7661,195.7192,195.7661,1774.0
2020-12-04 12:45:00,208.38,208.38,208.38,208.38,0.0,195.7661,195.7661,195.7661,195.7661,0.0
2020-12-04 12:50:00,208.31,208.32,208.26,208.28,1069.0,195.7004,195.7098,195.6534,195.6722,1069.0
2020-12-04 12:55:00,208.3,208.33,208.29,208.33,2885.0,195.691,195.7192,195.6816,195.7192,2885.0
2020-12-04 13:00:00,208.39,208.4,208.32,208.32,1409.0,195.7755,195.7849,195.7098,195.7098,1409.0
2020-12-04 13:05:00,208.32,208.34,208.29,208.3,1416.0,195.7098,195.7286,195.6816,195.691,1416.0
2020-12-04 13:10:00,208.28,208.32,208.26,208.29,3496.0,195.6722,195.7098,195.6534,195.6816,3496.0
2020-12-04 13:15:00,208.28,208.29,208.28,208.28,1928.0,195.6722,195.6816,195.6722,195.6722,1928.0
2020-12-04 13:20:00,208.28,208.29,208.25,208.25,2221.0,195.6722,195.6816,195.644,195.644,2221.0
2020-12-04 13:25:00,208.27,208.27,208.22,208.25,4256.0,195.6628,195.6628,195.6158,195.644,4256.0
2020-12-04 13:30:00,208.25,208.26,208.25,208.25,134.0,195.644,195.6534,195.644,195.644,134.0
2020-12-04 13:35:00,208.38,208.4,208.38,208.4,1820.0,195.7661,195.7849,195.7661,195.7849,1820.0
2020-12-04 13:40:00,208.35,208.37,208.3,208.3,533.0,195.738,195.7567,195.691,195.691,533.0
2020-12-04 13:45:00,208.28,208.29,208.26,208.26,2269.0,195.6722,195.6816,195.6534,195.6534,2269.0
2020-12-04 13:50:00,208.27,208.27,208.23,208.26,3649.0,195.6628,195.6628,195.6252,195.6534,3649.0
2020-12-04 13:55:00,208.14,208.18,208.14,208.18,1235.0,195.5407,195.5782,195.5407,195.5782,1235.0
2020-12-04 14:00:00,208.15,208.2,208.14,208.17,8126.0,195.5501,195.597,195.5407,195.5689,8126.0
2020-12-04 14:05:00,208.19,208.21,208.14,208.16,4785.0,195.5876,195.6064,195.5407,195.5595,4785.0
2020-12-04 14:10:00,208.19,208.2,208.16,208.2,1407.0,195.5876,195.597,195.5595,195.597,1407.0
2020-12-04 14:15:00,208.16,208.24,208.11,208.24,4130.0,195.5595,195.6346,195.5125,195.6346,4130.0
2020-12-04 14:20:00,208.27,208.3,208.18,208.18,2568.0,195.6628,195.691,195.5782,195.5782,2568.0
2020-12-04 14:25:00,208.23,208.24,208.05,208.11,9168.0,195.6252,195.6346,195.4561,195.5125,9168.0
2020-12-04 14:30:00,208.1,208.19,208.09,208.15,1884.0,195.5031,195.5876,195.4937,195.5501,1884.0
2020-12-04 14:35:00,208.2,208.2,208.19,208.2,227.0,195.597,195.597,195.5876,195.597,227.0
2020-12-04 14:40:00,208.22,208.42,208.22,208.41,18697.0,195.6158,195.8037,195.6158,195.7943,18697.0
2020-12-04 14:45:00,208.41,208.43,208.36,208.42,4688.0,195.7943,195.8131,195.7474,195.8037,4688.0
2020-12-04 14:50:00,208.42,208.42,208.42,208.42,0.0,195.8037,195.8037,195.8037,195.8037,0.0
2020-12-04 14:55:00,208.4,208.46,208.34,208.46,5498.0,195.7849,195.8413,195.7286,195.8413,5498.0
2020-12-04 15:00:00,208.41,208.52,208.35,208.37,3040.0,195.7943,195.8977,195.738,195.7567,3040.0
2020-12-04 15:05:00,208.35,208.42,208.33,208.39,4463.0,195.738,195.8037,195.7192,195.7755,4463.0
2020-12-04 15:10:00,208.41,208.41,208.25,208.28,1979.0,195.7943,195.7943,195.644,195.6722,1979.0
2020-12-04 15:15:00,208.2,208.3,208.2,208.3,2260.0,195.597,195.691,195.597,195.691,2260.0
2020-12-04 15:20:00,208.25,208.38,208.25,208.38,1249.0,195.644,195.7661,195.644,195.7661,1249.0
2020-12-04 15:25:00,208.37,208.37,208.17,208.28,2807.0,195.7567,195.7567,195.5689,195.6722,2807.0
2020-12-04 15:30:00,208.34,208.45,208.34,208.44,3338.0,195.7286,195.8319,195.7286,195.8225,3338.0
2020-12-04 15:35:00,208.4,208.43,208.33,208.33,3879.0,195.7849,195.8131,195.7192,195.7192,3879.0
2020-12-04 15:40:00,208.33,208.62,208.29,208.57,20053.0,195.7192,195.9916,195.6816,195.9446,20053.0
2020-12-04 15:45:00,208.55,208.55,208.37,208.37,7600.0,195.9258,195.9258,195.7567,195.7567,7600.0
2020-12-04 15:50:00,208.39,208.6,208.39,208.56,10215.0,195.7755,195.9728,195.7755,195.9352,10215.0
2020-12-04 15:55:00,208.61,208.75,208.48,208.71,15034.0,195.9822,196.1137,195.8601,196.0762,15034.0
2020-12-07 09:45:00,208.37,208.56,208.03,208.48,13239.0,195.7567,195.9352,195.4373,195.8601,13239.0
2020-12-07 09:50:00,208.45,208.45,208.29,208.34,761.0,195.8319,195.8319,195.6816,195.7286,761.0
2020-12-07 09:55:00,208.37,208.5,208.37,208.5,830.0,195.7567,195.8789,195.7567,195.8789,830.0
2020-12-07 10:00:00,208.61,208.61,208.48,208.55,5018.0,195.9822,195.9822,195.8601,195.9258,5018.0
2020-12-07 10:05:00,208.58,208.61,208.51,208.54,1896.0,195.954,195.9822,195.8883,195.9165,1896.0
2020-12-07 10:10:00,208.6,208.67,208.6,208.67,500.0,195.9728,196.0386,195.9728,196.0386,500.0
2020-12-07 10:15:00,208.69,208.69,208.54,208.62,840.0,196.0574,196.0574,195.9165,195.9916,840.0
2020-12-07 10:20:00,208.65,208.72,208.63,208.71,800.0,196.0198,196.0856,196.001,196.0762,800.0
2020-12-07 10:25:00,208.72,208.73,208.68,208.7,1663.0,196.0856,196.095,196.048,196.0668,1663.0
2020-12-07 10:30:00,208.69,208.8,208.69,208.76,7759.0,196.0574,196.1607,196.0574,196.1231,7759.0
2020-12-07 10:35:00,208.78,208.78,208.71,208.74,25373.0,196.1419,196.1419,196.0762,196.1043,25373.0
2020-12-07 10:40:00,208.71,208.74,208.64,208.71,1403.0,196.0762,196.1043,196.0104,196.0762,1403.0
2020-12-07 10:45:00,208.69,208.77,208.69,208.73,956.0,196.0574,196.1325,196.0574,196.095,956.0
2020-12-07 10:50:00,208.72,208.79,208.71,208.77,700.0,196.0856,196.1513,196.0762,196.1325,700.0
2020-12-07 10:55:00,208.7,208.8,208.64,208.64,6207.0,196.0668,196.1607,196.0104,196.0104,6207.0
2020-12-07 11:00:00,208.67,208.67,208.66,208.67,796.0,196.0386,196.0386,196.0292,196.0386,796.0
2020-12-07 11:05:00,208.73,208.73,208.68,208.71,1676.0,196.095,196.095,196.048,196.0762,1676.0
2020-12-07 11:10:00,208.75,208.78,208.72,208.74,2040.0,196.1137,196.1419,196.0856,196.1043,2040.0
2020-12-07 11:15:00,208.73,208.73,208.68,208.71,1688.0,196.095,196.095,196.048,196.0762,1688.0
2020-12-07 11:20:00,208.67,208.72,208.65,208.68,6851.0,196.0386,196.0856,196.0198,196.048,6851.0
2020-12-07 11:25:00,208.68,208.76,208.67,208.76,385.0,196.048,196.1231,196.0386,196.1231,385.0
2020-12-07 11:30:00,208.78,208.78,208.72,208.75,1877.0,196.1419,196.1419,196.0856,196.1137,1877.0
2020-12-07 11:35:00,208.71,208.74,208.7,208.74,1265.0,196.0762,196.1043,196.0668,196.1043,1265.0
2020-12-07 11:40:00,208.69,208.7,208.65,208.65,3863.0,196.0574,196.0668,196.0198,196.0198,3863.0
2020-12-07 11:45:00,208.69,208.83,208.68,208.79,5763.0,196.0574,196.1889,196.048,196.1513,5763.0
2020-12-07 11:50:00,208.74,208.75,208.61,208.61,1614.0,196.1043,196.1137,195.9822,195.9822,1614.0
2020-12-07 11:55:00,208.62,208.77,208.5,208.77,6570.0,195.9916,196.1325,195.8789,196.1325,6570.0
2020-12-07 12:00:00,208.63,208.71,208.6,208.7,741.0,196.001,196.0762,195.9728,196.0668,741.0
2020-12-07 12:05:00,208.73,208.73,208.73,208.73,100.0,196.095,196.095,196.095,196.095,100.0
2020-12-07 12:10:00,208.67,208.68,208.66,208.67,1594.0,196.0386,196.048,196.0292,196.0386,1594.0
2020-12-07 12:15:00,208.65,208.69,208.58,208.64,932.0,196.0198,196.0574,195.954,196.0104,932.0
2020-12-07 12:20:00,208.67,208.67,208.55,208.55,485.0,196.0386,196.0386,195.9258,195.9258,485.0
2020-12-07 12:25:00,208.57,208.6,208.56,208.59,1639.0,195.9446,195.9728,195.9352,195.9634,1639.0
2020-12-07 12:30:00,208.59,208.6,208.55,208.55,959.0,195.9634,195.9728,195.9258,195.9258,959.0
2020-12-07 12:35:00,208.56,208.62,208.54,208.55,2060.0,195.9352,195.9916,195.9165,195.9258,2060.0
2020-12-07 12:40:00,208.59,208.59,208.58,208.59,400.0,195.9634,195.9634,195.954,195.9634,400.0
2020-12-07 12:45:00,208.58,208.61,208.54,208.54,622.0,195.954,195.9822,195.9165,195.9165,622.0
2020-12-07 12:50:00,208.51,208.52,208.51,208.52,200.0,195.8883,195.8977,195.8883,195.8977,200.0
2020-12-07 12:55:00,208.48,208.48,208.46,208.46,470.0,195.8601,195.8601,195.8413,195.8413,470.0
2020-12-07 13:00:00,208.38,208.42,208.37,208.38,700.0,195.7661,195.8037,195.7567,195.7661,700.0
2020-12-07 13:05:00,208.26,208.3,208.23,208.3,1777.0,195.6534,195.691,195.6252,195.691,1777.0
2020-12-07 13:10:00,208.28,208.33,208.23,208.25,90824.0,195.6722,195.7192,195.6252,195.644,90824.0
2020-12-07 13:15:00,208.09,208.21,208.09,208.21,871.0,195.4937,195.6064,195.4937,195.6064,871.0
2020-12-07 13:20:00,208.21,208.35,208.21,208.34,3890.0,195.6064,195.738,195.6064,195.7286,3890.0
2020-12-07 13:25:00,208.35,208.35,208.25,208.26,4431.0,195.738,195.738,195.644,195.6534,4431.0
2020-12-07 13:30:00,208.28,208.35,208.28,208.34,924.0,195.6722,195.738,195.6722,195.7286,924.0
2020-12-07 13:35:00,208.36,208.39,208.26,208.26,500.0,195.7474,195.7755,195.6534,195.6534,500.0
2020-12-07 13:40:00,208.24,208.24,208.04,208.09,1229.0,195.6346,195.6346,195.4467,195.4937,1229.0
2020-12-07 13:45:00,208.15,208.16,208.11,208.12,1498.0,195.5501,195.5595,195.5125,195.5219,1498.0
2020-12-07 13:50:00,208.17,208.22,208.17,208.22,1362.0,195.5689,195.6158,195.5689,195.6158,1362.0
2020-12-07 13:55:00,208.22,208.23,208.17,208.17,4521.0,195.6158,195.6252,195.5689,195.5689,4521.0
2020-12-07 14:00:00,208.13,208.15,207.93,207.99,6866.0,195.5313,195.5501,195.3434,195.3997,6866.0
2020-12-07 14:05:00,207.99,208.21,207.98,208.21,6206.0,195.3997,195.6064,195.3904,195.6064,6206.0
2020-12-07 14:10:00,208.1,208.11,208.08,208.09,1074.0,195.5031,195.5125,195.4843,195.4937,1074.0
2020-12-07 14:15:00,208.11,208.19,208.0,208.19,10401.0,195.5125,195.5876,195.4091,195.5876,10401.0
2020-12-07 14:20:00,208.15,208.29,208.15,208.26,16503.0,195.5501,195.6816,195.5501,195.6534,16503.0
2020-12-07 14:25:00,208.25,208.27,208.24,208.24,730.0,195.644,195.6628,195.6346,195.6346,730.0
2020-12-07 14:30:00,208.25,208.34,208.25,208.32,4955.0,195.644,195.7286,195.644,195.7098,4955.0
2020-12-07 14:35:00,208.29,208.29,208.28,208.29,283.0,195.6816,195.6816,195.6722,195.6816,283.0
2020-12-07 14:40:00,208.32,208.4,208.32,208.38,1132.0,195.7098,195.7849,195.7098,195.7661,1132.0
2020-12-07 14:45:00,208.38,208.42,208.37,208.42,1145.0,195.7661,195.8037,195.7567,195.8037,1145.0
2020-12-07 14:50:00,208.37,208.41,208.33,208.33,11780.0,195.7567,195.7943,195.7192,195.7192,11780.0
2020-12-07 14:55:00,208.35,208.35,208.24,208.28,935.0,195.738,195.738,195.6346,195.6722,935.0
2020-12-07 15:00:00,208.21,208.24,208.2,208.24,935.0,195.6064,195.6346,195.597,195.6346,935.0
2020-12-07 15:05:00,208.29,208.3,208.22,208.23,1810.0,195.6816,195.691,195.6158,195.6252,1810.0
2020-12-07 15:10:00,208.24,208.24,208.2,208.2,2315.0,195.6346,195.6346,195.597,195.597,2315.0
2020-12-07 15:15:00,208.21,208.37,208.21,208.37,1111.0,195.6064,195.7567,195.6064,195.7567,1111.0
2020-12-07 15:20:00,208.39,208.41,208.35,208.41,18826.0,195.7755,195.7943,195.738,195.7943,18826.0
2020-12-07 15:25:00,208.41,208.53,208.41,208.45,31220.0,195.7943,195.9071,195.7943,195.8319,31220.0
2020-12-07 15:30:00,208.47,208.59,208.47,208.59,1145.0,195.8507,195.9634,195.8507,195.9634,1145.0
2020-12-07 15:35:00,208.55,208.56,208.43,208.44,7184.0,195.9258,195.9352,195.8131,195.8225,7184.0
2020-12-07 15:40:00,208.46,208.46,208.03,208.11,38570.0,195.8413,195.8413,195.4373,195.5125,38570.0
2020-12-07 15:45:00,208.12,208.16,207.95,207.95,2435.0,195.5219,195.5595,195.3622,195.3622,2435.0
2020-12-07 15:50:00,208.05,208.37,208.0,208.37,2928.0,195.4561,195.7567,195.4091,195.7567,2928.0
2020-12-07 15:55:00,208.41,208.65,208.41,208.54,8311.0,195.7943,196.0198,195.7943,195.9165,8311.0
2020-12-08 09:30:00,207.97,208.1,207.75,208.09,13065.0,195.381,195.5031,195.1743,195.4937,13065.0
2020-12-08 09:35:00,208.2,208.23,208.11,208.12,1614.0,195.597,195.6252,195.5125,195.5219,1614.0
2020-12-08 09:40:00,208.11,208.24,208.09,208.22,1825.0,195.5125,195.6346,195.4937,195.6158,1825.0
2020-12-08 09:45:00,208.27,208.28,208.1,208.13,2050.0,195.6628,195.6722,195.5031,195.5313,2050.0
2020-12-08 09:50:00,208.14,208.22,208.14,208.21,4400.0,195.5407,195.6158,195.5407,195.6064,4400.0
2020-12-08 09:55:00,208.22,208.31,208.17,208.25,2917.0,195.6158,195.7004,195.5689,195.644,2917.0
2020-12-08 10:00:00,208.37,208.37,208.14,208.17,3140.0,195.7567,195.7567,195.5407,195.5689,3140.0
2020-12-08 10:05:00,208.19,208.42,208.17,208.4,2288.0,195.5876,195.8037,195.5689,195.7849,2288.0
2020-12-08 10:10:00,208.43,208.5,208.39,208.45,2366.0,195.8131,195.8789,195.7755,195.8319,2366.0
2020-12-08 10:15:00,208.38,208.38,208.09,208.09,2290.0,195.7661,195.7661,195.4937,195.4937,2290.0
2020-12-08 10:20:00,208.09,208.09,207.93,207.95,3388.0,195.4937,195.4937,195.3434,195.3622,3388.0
2020-12-08 10:25:00,207.91,208.05,207.9,208.05,3685.0,195.3246,195.4561,195.3152,195.4561,3685.0
2020-12-08 10:30:00,208.09,208.31,208.07,208.28,1318.0,195.4937,195.7004,195.4749,195.6722,1318.0
2020-12-08 10:35:00,208.27,208.34,208.25,208.31,2687.0,195.6628,195.7286,195.644,195.7004,2687.0
2020-12-08 10:40:00,208.35,208.38,208.35,208.37,1785.0,195.738,195.7661,195.738,195.7567,1785.0
2020-12-08 10:45:00,208.35,208.45,208.35,208.43,1601.0,195.738,195.8319,195.738,195.8131,1601.0
2020-12-08 10:50:00,208.39,208.48,208.39,208.46,3476.0,195.7755,195.8601,195.7755,195.8413,3476.0
2020-12-08 10:55:00,208.48,208.61,208.48,208.61,4982.0,195.8601,195.9822,195.8601,195.9822,4982.0
2020-12-08 11:00:00,208.64,208.73,208.58,208.67,2418.0,196.0104,196.095,195.954,196.0386,2418.0
2020-12-08 11:05:00,208.71,208.72,208.6,208.61,3009.0,196.0762,196.0856,195.9728,195.9822,3009.0
2020-12-08 11:10:00,208.59,208.67,208.59,208.61,4612.0,195.9634,196.0386,195.9634,195.9822,4612.0
2020-12-08 11:15:00,208.67,208.79,208.67,208.77,4758.0,196.0386,196.1513,196.0386,196.1325,4758.0
2020-12-08 11:20:00,208.82,208.86,208.72,208.72,6449.0,196.1795,196.2171,196.0856,196.0856,6449.0
2020-12-08 11:25:00,208.75,208.84,208.74,208.84,2696.0,196.1137,196.1983,196.1043,196.1983,2696.0
2020-12-08 11:30:00,208.84,209.02,208.83,208.95,8321.0,196.1983,196.3674,196.1889,196.3016,8321.0
2020-12-08 11:35:00,208.84,208.87,208.82,208.83,6064.0,196.1983,196.2265,196.1795,196.1889,6064.0
2020-12-08 11:40:00,208.86,208.86,208.73,208.73,2806.0,196.2171,196.2171,196.095,196.095,2806.0
2020-12-08 11:45:00,208.8,208.87,208.75,208.78,5839.0,196.1607,196.2265,196.1137,196.1419,5839.0
2020-12-08 11:50:00,208.81,208.85,208.79,208.81,4715.0,196.1701,196.2077,196.1513,196.1701,4715.0
2020-12-08 11:55:00,208.82,208.9,208.8,208.9,146080.0,196.1795,196.2547,196.1607,196.2547,146080.0
2020-12-08 12:00:00,208.94,208.96,208.91,208.94,4044.0,196.2922,196.311,196.2641,196.2922,4044.0
2020-12-08 12:05:00,208.94,208.95,208.83,208.83,6090.0,196.2922,196.3016,196.1889,196.1889,6090.0
2020-12-08 12:10:00,208.89,208.91,208.86,208.89,3640.0,196.2453,196.2641,196.2171,196.2453,3640.0
2020-12-08 12:15:00,208.84,208.91,208.83,208.87,2562.0,196.1983,196.2641,196.1889,196.2265,2562.0
2020-12-08 12:20:00,208.87,208.96,208.84,208.88,4897.0,196.2265,196.311,196.1983,196.2359,4897.0
2020-12-08 12:25:00,208.88,209.04,208.88,208.99,2871.0,196.2359,196.3862,196.2359,196.3392,2871.0
2020-12-08 12:30:00,208.99,209.04,208.99,209.01,3129.0,196.3392,196.3862,196.3392,196.358,3129.0
2020-12-08 12:35:00,209.03,209.04,208.97,209.04,12791.0,196.3768,196.3862,196.3204,196.3862,12791.0
2020-12-08 12:40:00,209.06,209.14,209.05,209.1,7918.0,196.405,196.4801,196.3956,196.4426,7918.0
2020-12-08 12:45:00,209.1,209.12,209.02,209.08,4162.0,196.4426,196.4613,196.3674,196.4238,4162.0
2020-12-08 12:50:00,209.08,209.22,209.06,209.19,14692.0,196.4238,196.5553,196.405,196.5271,14692.0
2020-12-08 12:55:00,209.16,209.19,209.08,209.11,2856.0,196.4989,196.5271,196.4238,196.452,2856.0
2020-12-08 13:00:00,209.1,209.16,209.08,209.16,2219.0,196.4426,196.4989,196.4238,196.4989,2219.0
2020-12-08 13:05:00,209.15,209.18,209.14,209.16,2511.0,196.4895,196.5177,196.4801,196.4989,2511.0
2020-12-08 13:10:00,209.18,209.18,209.16,209.16,1624.0,196.5177,196.5177,196.4989,196.4989,1624.0
2020-12-08 13:15:00,209.17,209.2,209.14,209.15,3165.0,196.5083,196.5365,196.4801,196.4895,3165.0
2020-12-08 13:20:00,209.14,209.17,209.14,209.16,1208.0,196.4801,196.5083,196.4801,196.4989,1208.0
2020-12-08 13:25:00,209.2,209.26,209.2,209.23,5706.0,196.5365,196.5929,196.5365,196.5647,5706.0
2020-12-08 13:30:00,209.24,209.29,209.24,209.28,1602.0,196.5741,196.6211,196.5741,196.6117,1602.0
2020-12-08 13:35:00,209.28,209.29,209.22,209.25,2598.0,196.6117,196.6211,196.5553,196.5835,2598.0
2020-12-08 13:40:00,209.23,209.29,209.22,209.29,3345.0,196.5647,196.6211,196.5553,196.6211,3345.0
2020-12-08 13:45:00,209.26,209.29,209.26,209.26,1315.0,196.5929,196.6211,196.5929,196.5929,1315.0
2020-12-08 13:50:00,209.22,209.29,209.22,209.22,1743.0,196.5553,196.6211,196.5553,196.5553,1743.0
2020-12-08 13:55:00,209.23,209.25,209.15,209.25,5584.0,196.5647,196.5835,196.4895,196.5835,5584.0
2020-12-08 14:00:00,209.17,209.21,209.16,209.21,3900.0,196.5083,196.5459,196.4989,196.5459,3900.0
2020-12-08 14:05:00,209.18,209.22,209.14,209.22,10637.0,196.5177,196.5553,196.4801,196.5553,10637.0
2020-12-08 14:10:00,209.21,209.33,209.21,209.32,31566.0,196.5459,196.6586,196.5459,196.6492,31566.0
2020-12-08 14:15:00,209.31,209.37,209.28,209.33,10608.0,196.6398,196.6962,196.6117,196.6586,10608.0
2020-12-08 14:20:00,209.36,209.52,209.36,209.48,4235.0,196.6868,196.8371,196.6868,196.7996,4235.0
2020-12-08 14:25:00,209.5,209.65,209.5,209.57,19324.0,196.8183,196.9593,196.8183,196.8841,19324.0
2020-12-08 14:30:00,209.59,209.59,209.51,209.51,2361.0,196.9029,196.9029,196.8277,196.8277,2361.0
2020-12-08 14:35:00,209.51,209.51,209.45,209.45,7833.0,196.8277,196.8277,196.7714,196.7714,7833.0
2020-12-08 14:40:00,209.46,209.49,209.42,209.42,3657.0,196.7808,196.8089,196.7432,196.7432,3657.0
2020-12-08 14:45:00,209.44,209.44,209.26,209.29,2830.0,196.762,196.762,196.5929,196.6211,2830.0
2020-12-08 14:50:00,209.27,209.31,209.25,209.29,4541.0,196.6023,196.6398,196.5835,196.6211,4541.0
2020-12-08 14:55:00,209.31,209.37,209.24,209.28,112579.0,196.6398,196.6962,196.5741,196.6117,112579.0
2020-12-08 15:00:00,209.28,209.36,209.28,209.31,4256.0,196.6117,196.6868,196.6117,196.6398,4256.0
2020-12-08 15:05:00,209.27,209.33,209.27,209.33,1986.0,196.6023,196.6586,196.6023,196.6586,1986.0
2020-12-08 15:10:00,209.33,209.33,209.21,209.3,17071.0,196.6586,196.6586,196.5459,196.6304,17071.0
2020-12-08 15:15:00,209.3,209.34,209.2,209.22,3629.0,196.6304,196.668,196.5365,196.5553,3629.0
2020-12-08 15:20:00,209.23,209.28,209.23,209.28,1487.0,196.5647,196.6117,196.5647,196.6117,1487.0
2020-12-08 15:25:00,209.28,209.34,209.21,209.29,5354.0,196.6117,196.668,196.5459,196.6211,5354.0
2020-12-08 15:30:00,209.26,209.37,209.26,209.3,5014.0,196.5929,196.6962,196.5929,196.6304,5014.0
2020-12-08 15:35:00,209.28,209.28,209.17,209.26,2902.0,196.6117,196.6117,196.5083,196.5929,2902.0
2020-12-08 15:40:00,209.24,209.26,209.19,209.26,1407.0,196.5741,196.5929,196.5271,196.5929,1407.0
2020-12-08 15:45:00,209.24,209.32,209.21,209.23,11511.0,196.5741,196.6492,196.5459,196.5647,11511.0
2020-12-08 15:50:00,209.14,209.33,209.14,209.29,7676.0,196.4801,196.6586,196.4801,196.6211,7676.0
2020-12-08 15:55:00,209.22,209.39,209.21,209.23,23254.0,196.5553,196.715,196.5459,196.5647,23254.0
2020-12-09 09:30:00,209.74,209.74,209.47,209.53,10366.0,197.0438,197.0438,196.7902,196.8465,10366.0
2020-12-09 09:35:00,209.48,209.58,209.47,209.57,1390.0,196.7996,196.8935,196.7902,196.8841,1390.0
2020-12-09 09:40:00,209.67,209.79,209.65,209.78,12800.0,196.9781,197.0908,196.9593,197.0814,12800.0
2020-12-09 09:45:00,209.79,209.79,209.63,209.63,1874.0,197.0908,197.0908,196.9405,196.9405,1874.0
2020-12-09 09:50:00,209.56,209.66,209.56,209.63,800.0,196.8747,196.9687,196.8747,196.9405,800.0
2020-12-09 09:55:00,209.68,209.7,209.65,209.69,14617.0,196.9874,197.0062,196.9593,196.9968,14617.0
2020-12-09 10:00:00,209.67,209.67,209.4,209.46,6440.0,196.9781,196.9781,196.7244,196.7808,6440.0
2020-12-09 10:05:00,209.47,209.5,209.41,209.42,1840.0,196.7902,196.8183,196.7338,196.7432,1840.0
2020-12-09 10:10:00,209.42,209.43,208.81,208.93,10074.0,196.7432,196.7526,196.1701,196.2828,10074.0
2020-12-09 10:15:00,208.9,209.3,208.86,209.28,8867.0,196.2547,196.6304,196.2171,196.6117,8867.0
2020-12-09 10:20:00,209.29,209.34,209.25,209.33,8655.0,196.6211,196.668,196.5835,196.6586,8655.0
2020-12-09 10:25:00,209.38,209.44,209.38,209.42,6520.0,196.7056,196.762,196.7056,196.7432,6520.0
2020-12-09 10:30:00,209.4,209.42,209.32,209.39,11085.0,196.7244,196.7432,196.6492,196.715,11085.0
2020-12-09 10:35:00,209.33,209.33,209.07,209.07,10722.0,196.6586,196.6586,196.4144,196.4144,10722.0
2020-12-09 10:40:00,209.12,209.19,209.12,209.18,1661.0,196.4613,196.5271,196.4613,196.5177,1661.0
2020-12-09 10:45:00,209.16,209.22,209.11,209.22,3444.0,196.4989,196.5553,196.452,196.5553,3444.0
2020-12-09 10:50:00,209.2,209.23,209.13,209.13,2364.0,196.5365,196.5647,196.4707,196.4707,2364.0
2020-12-09 10:55:00,209.14,209.17,209.08,209.17,3425.0,196.4801,196.5083,196.4238,196.5083,3425.0
2020-12-09 11:00:00,209.14,209.14,208.86,208.87,2256.0,196.4801,196.4801,196.2171,196.2265,2256.0
2020-12-09 11:05:00,208.85,208.98,208.64,208.98,3756.0,196.2077,196.3298,196.0104,196.3298,3756.0
2020-12-09 11:10:00,208.92,208.98,208.92,208.97,3236.0,196.2735,196.3298,196.2735,196.3204,3236.0
2020-12-09 11:15:00,208.91,208.95,208.84,208.9,1726.0,196.2641,196.3016,196.1983,196.2547,1726.0
2020-12-09 11:20:00,208.83,208.91,208.79,208.85,2534.0,196.1889,196.2641,196.1513,196.2077,2534.0
2020-12-09 11:25:00,208.9,208.93,208.85,208.93,1100.0,196.2547,196.2828,196.2077,196.2828,1100.0
2020-12-09 11:30:00,208.9,208.9,208.76,208.77,4505.0,196.2547,196.2547,196.1231,196.1325,4505.0
2020-12-09 11:35:00,208.71,208.94,208.7,208.93,4177.0,196.0762,196.2922,196.0668,196.2828,4177.0
2020-12-09 11:40:00,208.9,208.93,208.88,208.89,2154.0,196.2547,196.2828,196.2359,196.2453,2154.0
2020-12-09 11:45:00,208.89,208.9,208.75,208.75,4197.0,196.2453,196.2547,196.1137,196.1137,4197.0
2020-12-09 11:50:00,208.67,208.83,208.67,208.81,3863.0,196.0386,196.1889,196.0386,196.1701,3863.0
2020-12-09 11:55:00,208.87,209.0,208.87,209.0,642.0,196.2265,196.3486,196.2265,196.3486,642.0
2020-12-09 12:00:00,209.03,209.03,208.92,208.92,3695.0,196.3768,196.3768,196.2735,196.2735,3695.0
2020-12-09 12:05:00,208.93,208.95,208.81,208.93,2797.0,196.2828,196.3016,196.1701,196.2828,2797.0
2020-12-09 12:10:00,208.81,208.87,208.8,208.87,440.0,196.1701,196.2265,196.1607,196.2265,440.0
2020-12-09 12:15:00,208.87,208.87,208.63,208.7,935.0,196.2265,196.2265,196.001,196.0668,935.0
2020-12-09 12:20:00,208.64,208.69,208.6,208.68,1457.0,196.0104,196.0574,195.9728,196.048,1457.0
2020-12-09 12:25:00,208.68,208.68,208.68,208.68,0.0,196.048,196.048,196.048,196.048,0.0
2020-12-09 12:30:00,208.71,208.71,208.47,208.6,3261.0,196.0762,196.0762,195.8507,195.9728,3261.0
2020-12-09 12:35:00,208.51,208.51,208.33,208.33,4929.0,195.8883,195.8883,195.7192,195.7192,4929.0
2020-12-09 12:40:00,208.37,208.38,208.23,208.23,2468.0,195.7567,195.7661,195.6252,195.6252,2468.0
2020-12-09 12:45:00,208.16,208.23,207.94,207.98,16441.0,195.5595,195.6252,195.3528,195.3904,16441.0
2020-12-09 12:50:00,207.94,208.13,207.79,208.13,5073.0,195.3528,195.5313,195.2119,195.5313,5073.0
2020-12-09 12:55:00,208.15,208.28,208.09,208.23,7207.0,195.5501,195.6722,195.4937,195.6252,7207.0
2020-12-09 13:00:00,208.18,208.2,207.77,207.81,14540.0,195.5782,195.597,195.1931,195.2306,14540.0
2020-12-09 13:05:00,207.8,208.21,207.74,208.21,14390.0,195.2212,195.6064,195.1649,195.6064,14390.0
2020-12-09 13:10:00,208.18,208.2,207.93,208.0,123774.0,195.5782,195.597,195.3434,195.4091,123774.0
2020-12-09 13:15:00,207.98,208.11,207.76,207.84,20676.0,195.3904,195.5125,195.1837,195.2588,20676.0
2020-12-09 13:20:00,207.87,207.96,207.71,207.73,26317.0,195.287,195.3716,195.1367,195.1555,26317.0
2020-12-09 13:25:00,207.75,207.75,207.36,207.5,25094.0,195.1743,195.1743,194.8079,194.9394,25094.0
2020-12-09 13:30:00,207.41,207.46,207.13,207.13,24324.0,194.8549,194.9018,194.5918,194.5918,24324.0
2020-12-09 13:35:00,207.16,207.3,207.01,207.21,15791.0,194.62,194.7515,194.4791,194.667,15791.0
2020-12-09 13:40:00,207.2,207.39,206.91,207.23,24650.0,194.6576,194.8361,194.3851,194.6858,24650.0
2020-12-09 13:45:00,207.27,207.38,207.2,207.32,10050.0,194.7233,194.8267,194.6576,194.7703,10050.0
2020-12-09 13:50:00,207.2,207.22,206.99,207.02,2905.0,194.6576,194.6764,194.4603,194.4885,2905.0
2020-12-09 13:55:00,206.96,206.96,206.5,206.5,6303.0,194.4321,194.4321,193.9999,193.9999,6303.0
2020-12-09 14:00:00,206.64,207.06,206.58,207.06,5623.0,194.1315,194.526,194.0751,194.526,5623.0
2020-12-09 14:05:00,207.01,207.07,206.92,206.92,2001.0,194.4791,194.5354,194.3945,194.3945,2001.0
2020-12-09 14:10:00,206.9,207.02,206.83,206.95,2123.0,194.3757,194.4885,194.31,194.4227,2123.0
2020-12-09 14:15:00,206.83,207.02,206.74,207.01,1626.0,194.31,194.4885,194.2254,194.4791,1626.0
2020-12-09 14:20:00,207.0,207.3,207.0,207.28,5642.0,194.4697,194.7515,194.4697,194.7327,5642.0
2020-12-09 14:25:00,207.31,207.52,207.22,207.49,40788.0,194.7609,194.9582,194.6764,194.93,40788.0
2020-12-09 14:30:00,207.53,207.53,207.06,207.14,38181.0,194.9676,194.9676,194.526,194.6012,38181.0
2020-12-09 14:35:00,207.21,207.24,206.98,207.01,52774.0,194.667,194.6951,194.4509,194.4791,52774.0
2020-12-09 14:40:00,207.01,207.12,206.74,206.75,59804.0,194.4791,194.5824,194.2254,194.2348,59804.0
2020-12-09 14:45:00,206.74,207.13,206.72,206.99,64393.0,194.2254,194.5918,194.2066,194.4603,64393.0
2020-12-09 14:50:00,206.99,207.05,206.78,206.95,74511.0,194.4603,194.5166,194.263,194.4227,74511.0
2020-12-09 14:55:00,206.95,207.19,206.93,207.08,71143.0,194.4227,194.6482,194.4039,194.5448,71143.0
2020-12-09 15:00:00,207.12,207.15,206.86,206.95,75467.0,194.5824,194.6106,194.3382,194.4227,75467.0
2020-12-09 15:05:00,206.95,207.31,206.92,207.27,66101.0,194.4227,194.7609,194.3945,194.7233,66101.0
2020-12-09 15:10:00,207.25,207.39,207.1,207.17,65446.0,194.7045,194.8361,194.5636,194.6294,65446.0
2020-12-09 15:15:00,207.16,207.2,206.92,207.01,58217.0,194.62,194.6576,194.3945,194.4791,58217.0
2020-12-09 15:20:00,207.0,207.15,206.8,206.81,64295.0,194.4697,194.6106,194.2818,194.2912,64295.0
2020-12-09 15:25:00,206.83,206.84,206.55,206.58,55950.0,194.31,194.3194,194.0469,194.0751,55950.0
2020-12-09 15:30:00,206.58,206.89,206.57,206.81,50187.0,194.0751,194.3663,194.0657,194.2912,50187.0
2020-12-09 15:35:00,206.78,206.92,206.64,206.88,40184.0,194.263,194.3945,194.1315,194.3569,40184.0
2020-12-09 15:40:00,206.89,207.35,206.89,207.29,48883.0,194.3663,194.7985,194.3663,194.7421,48883.0
2020-12-09 15:45:00,207.26,207.43,207.05,207.08,19464.0,194.7139,194.8736,194.5166,194.5448,19464.0
2020-12-09 15:50:00,207.16,207.38,207.12,207.36,11918.0,194.62,194.8267,194.5824,194.8079,11918.0
2020-12-09 15:55:00,207.35,207.69,207.17,207.17,26572.0,194.7985,195.1179,194.6294,194.6294,26572.0
2020-12-10 09:30:00,206.15,206.3,206.0,206.14,9806.0,193.6711,193.812,193.5302,193.6617,9806.0
2020-12-10 09:35:00,205.83,206.39,205.75,206.39,6472.0,193.3705,193.8966,193.2953,193.8966,6472.0
2020-12-10 09:40:00,206.71,206.81,206.61,206.61,3215.0,194.1972,194.2912,194.1033,194.1033,3215.0
2020-12-10 09:45:00,206.79,206.88,206.68,206.77,1000.0,194.2724,194.3569,194.169,194.2536,1000.0
2020-12-10 09:50:00,206.97,207.31,206.97,207.17,1525.0,194.4415,194.7609,194.4415,194.6294,1525.0
2020-12-10 09:55:00,207.28,207.47,207.24,207.47,1295.0,194.7327,194.9112,194.6951,194.9112,1295.0
2020-12-10 10:00:00,207.42,207.42,207.2,207.25,12378.0,194.8643,194.8643,194.6576,194.7045,12378.0
2020-12-10 10:05:00,207.27,207.55,207.15,207.48,3433.0,194.7233,194.9864,194.6106,194.9206,3433.0
2020-12-10 10:10:00,207.46,207.62,207.4,207.4,2590.0,194.9018,195.0521,194.8455,194.8455,2590.0
2020-12-10 10:15:00,207.52,207.52,207.52,207.52,100.0,194.9582,194.9582,194.9582,194.9582,100.0
2020-12-10 10:20:00,207.5,207.62,207.5,207.59,2227.0,194.9394,195.0521,194.9394,195.024,2227.0
2020-12-10 10:25:00,207.44,207.51,207.39,207.46,6047.0,194.883,194.9488,194.8361,194.9018,6047.0
2020-12-10 10:30:00,207.37,207.39,207.16,207.16,3146.0,194.8173,194.8361,194.62,194.62,3146.0
2020-12-10 10:35:00,207.21,207.57,207.21,207.57,1700.0,194.667,195.0052,194.667,195.0052,1700.0
2020-12-10 10:40:00,207.57,207.57,207.43,207.51,1735.0,195.0052,195.0052,194.8736,194.9488,1735.0
2020-12-10 10:45:00,207.32,207.34,207.3,207.34,3051.0,194.7703,194.7891,194.7515,194.7891,3051.0
2020-12-10 10:50:00,207.47,207.75,207.47,207.72,2072.0,194.9112,195.1743,194.9112,195.1461,2072.0
2020-12-10 10:55:00,207.64,207.69,207.63,207.68,2824.0,195.0709,195.1179,195.0615,195.1085,2824.0
2020-12-10 11:00:00,207.68,207.69,207.56,207.68,3284.0,195.1085,195.1179,194.9958,195.1085,3284.0
2020-12-10 11:05:00,207.73,207.73,207.53,207.53,8581.0,195.1555,195.1555,194.9676,194.9676,8581.0
2020-12-10 11:10:00,207.59,207.59,207.45,207.58,1572.0,195.024,195.024,194.8924,195.0146,1572.0
2020-12-10 11:15:00,207.75,207.76,207.67,207.76,1301.0,195.1743,195.1837,195.0991,195.1837,1301.0
2020-12-10 11:20:00,207.75,207.88,207.69,207.86,11279.0,195.1743,195.2964,195.1179,195.2776,11279.0
2020-12-10 11:25:00,207.85,207.92,207.79,207.8,36906.0,195.2682,195.334,195.2119,195.2212,36906.0
2020-12-10 11:30:00,207.82,207.82,207.65,207.66,3683.0,195.24,195.24,195.0803,195.0897,3683.0
2020-12-10 11:35:00,207.63,207.63,207.62,207.62,1000.0,195.0615,195.0615,195.0521,195.0521,1000.0
2020-12-10 11:40:00,207.5,207.58,207.45,207.58,662.0,194.9394,195.0146,194.8924,195.0146,662.0
2020-12-10 11:45:00,207.53,207.59,207.4,207.46,3907.0,194.9676,195.024,194.8455,194.9018,3907.0
2020-12-10 11:50:00,207.34,207.4,207.11,207.17,6093.0,194.7891,194.8455,194.573,194.6294,6093.0
2020-12-10 11:55:00,207.13,207.13,207.04,207.05,3902.0,194.5918,194.5918,194.5073,194.5166,3902.0
2020-12-10 12:00:00,207.19,207.3,207.19,207.29,6006.0,194.6482,194.7515,194.6482,194.7421,6006.0
2020-12-10 12:05:00,207.36,207.52,207.36,207.52,5041.0,194.8079,194.9582,194.8079,194.9582,5041.0
2020-12-10 12:10:00,207.52,207.52,207.41,207.41,4450.0,194.9582,194.9582,194.8549,194.8549,4450.0
2020-12-10 12:15:00,207.45,207.53,207.41,207.43,4332.0,194.8924,194.9676,194.8549,194.8736,4332.0
2020-12-10 12:20:00,207.4,207.44,207.27,207.44,4243.0,194.8455,194.883,194.7233,194.883,4243.0
2020-12-10 12:25:00,207.46,207.47,207.37,207.4,13210.0,194.9018,194.9112,194.8173,194.8455,13210.0
2020-12-10 12:30:00,207.42,207.58,207.42,207.46,1050.0,194.8643,195.0146,194.8643,194.9018,1050.0
2020-12-10 12:35:00,207.52,207.53,207.42,207.42,3571.0,194.9582,194.9676,194.8643,194.8643,3571.0
2020-12-10 12:40:00,207.44,207.51,207.43,207.43,2259.0,194.883,194.9488,194.8736,194.8736,2259.0
2020-12-10 12:45:00,207.49,207.49,207.28,207.28,760.0,194.93,194.93,194.7327,194.7327,760.0
2020-12-10 12:50:00,207.14,207.19,207.13,207.13,1480.0,194.6012,194.6482,194.5918,194.5918,1480.0
2020-12-10 12:55:00,207.07,207.16,207.06,207.15,1975.0,194.5354,194.62,194.526,194.6106,1975.0
2020-12-10 13:00:00,207.13,207.35,207.13,207.34,1225.0,194.5918,194.7985,194.5918,194.7891,1225.0
2020-12-10 13:05:00,207.36,207.39,207.36,207.36,2869.0,194.8079,194.8361,194.8079,194.8079,2869.0
2020-12-10 13:10:00,207.56,207.62,207.56,207.62,1300.0,194.9958,195.0521,194.9958,195.0521,1300.0
2020-12-10 13:15:00,207.62,207.62,207.48,207.48,1100.0,195.0521,195.0521,194.9206,194.9206,1100.0
2020-12-10 13:20:00,207.61,207.61,207.55,207.55,200.0,195.0428,195.0428,194.9864,194.9864,200.0
2020-12-10 13:25:00,207.59,207.7,207.56,207.56,1420.0,195.024,195.1273,194.9958,194.9958,1420.0
2020-12-10 13:30:00,207.59,207.59,207.46,207.47,5518.0,195.024,195.024,194.9018,194.9112,5518.0
2020-12-10 13:35:00,207.37,207.42,207.37,207.4,3897.0,194.8173,194.8643,194.8173,194.8455,3897.0
2020-12-10 13:40:00,207.42,207.42,207.33,207.35,1439.0,194.8643,194.8643,194.7797,194.7985,1439.0
2020-12-10 13:45:00,207.29,207.34,207.25,207.33,2617.0,194.7421,194.7891,194.7045,194.7797,2617.0
2020-12-10 13:50:00,207.28,207.43,207.28,207.39,7440.0,194.7327,194.8736,194.7327,194.8361,7440.0
2020-12-10 13:55:00,207.37,207.37,207.22,207.27,800.0,194.8173,194.8173,194.6764,194.7233,800.0
2020-12-10 14:00:00,207.17,207.23,207.16,207.23,4045.0,194.6294,194.6858,194.62,194.6858,4045.0
2020-12-10 14:05:00,207.3,207.3,207.23,207.24,200.0,194.7515,194.7515,194.6858,194.6951,200.0
2020-12-10 14:10:00,207.22,207.22,206.99,207.02,17557.0,194.6764,194.6764,194.4603,194.4885,17557.0
2020-12-10 14:15:00,206.99,206.99,206.88,206.89,24801.0,194.4603,194.4603,194.3569,194.3663,24801.0
2020-12-10 14:20:00,206.93,206.93,206.82,206.85,500.0,194.4039,194.4039,194.3006,194.3288,500.0
2020-12-10 14:25:00,206.97,206.99,206.97,206.99,1347.0,194.4415,194.4603,194.4415,194.4603,1347.0
2020-12-10 14:30:00,206.9,207.02,206.83,207.01,11773.0,194.3757,194.4885,194.31,194.4791,11773.0
2020-12-10 14:35:00,207.0,207.18,207.0,207.17,2573.0,194.4697,194.6388,194.4697,194.6294,2573.0
2020-12-10 14:40:00,207.17,207.2,207.06,207.1,4697.0,194.6294,194.6576,194.526,194.5636,4697.0
2020-12-10 14:45:00,207.15,207.19,207.1,207.14,5711.0,194.6106,194.6482,194.5636,194.6012,5711.0
2020-12-10 14:50:00,207.13,207.19,207.11,207.19,3259.0,194.5918,194.6482,194.573,194.6482,3259.0
2020-12-10 14:55:00,206.99,207.0,206.92,206.92,339.0,194.4603,194.4697,194.3945,194.3945,339.0
2020-12-10 15:00:00,206.98,207.22,206.98,207.12,3318.0,194.4509,194.6764,194.4509,194.5824,3318.0
2020-12-10 15:05:00,207.11,207.31,207.11,207.11,1849.0,194.573,194.7609,194.573,194.573,1849.0
2020-12-10 15:10:00,207.13,207.34,207.13,207.29,7961.0,194.5918,194.7891,194.5918,194.7421,7961.0
2020-12-10 15:15:00,207.37,207.46,207.37,207.44,7318.0,194.8173,194.9018,194.8173,194.883,7318.0
2020-12-10 15:20:00,207.4,207.53,207.4,207.53,6428.0,194.8455,194.9676,194.8455,194.9676,6428.0
2020-12-10 15:25:00,207.46,207.49,207.39,207.47,2432.0,194.9018,194.93,194.8361,194.9112,2432.0
2020-12-10 15:30:00,207.51,207.59,207.49,207.49,2286.0,194.9488,195.024,194.93,194.93,2286.0
2020-12-10 15:35:00,207.43,207.64,207.43,207.64,1653.0,194.8736,195.0709,194.8736,195.0709,1653.0
2020-12-10 15:40:00,207.61,207.63,207.52,207.55,3609.0,195.0428,195.0615,194.9582,194.9864,3609.0
2020-12-10 15:45:00,207.63,207.78,207.61,207.68,6818.0,195.0615,195.2025,195.0428,195.1085,6818.0
2020-12-10 15:50:00,207.67,207.81,207.67,207.8,2386.0,195.0991,195.2306,195.0991,195.2212,2386.0
2020-12-10 15:55:00,207.77,207.77,207.5,207.51,17929.0,195.1931,195.1931,194.9394,194.9488,17929.0
2020-12-11 09:30:00,206.5,206.84,206.39,206.52,24819.0,193.9999,194.3194,193.8966,194.0187,24819.0
2020-12-11 09:35:00,206.56,206.8,206.43,206.8,1872.0,194.0563,194.2818,193.9342,194.2818,1872.0
2020-12-11 09:40:00,206.72,206.72,206.21,206.31,6779.0,194.2066,194.2066,193.7275,193.8214,6779.0
2020-12-11 09:45:00,206.22,206.52,206.21,206.43,11410.0,193.7369,194.0187,193.7275,193.9342,11410.0
2020-12-11 09:50:00,206.44,206.65,206.21,206.63,4072.0,193.9436,194.1409,193.7275,194.1221,4072.0
2020-12-11 09:55:00,206.64,206.73,206.56,206.63,2638.0,194.1315,194.216,194.0563,194.1221,2638.0
2020-12-11 10:00:00,206.69,206.98,206.67,206.84,3224.0,194.1784,194.4509,194.1597,194.3194,3224.0
2020-12-11 10:05:00,206.86,206.93,206.77,206.87,3615.0,194.3382,194.4039,194.2536,194.3475,3615.0
2020-12-11 10:10:00,206.91,207.03,206.89,207.03,2645.0,194.3851,194.4979,194.3663,194.4979,2645.0
2020-12-11 10:15:00,206.99,207.09,206.96,207.03,2735.0,194.4603,194.5542,194.4321,194.4979,2735.0
2020-12-11 10:20:00,207.03,207.03,206.83,206.91,1700.0,194.4979,194.4979,194.31,194.3851,1700.0
2020-12-11 10:25:00,206.92,207.0,206.82,206.95,1959.0,194.3945,194.4697,194.3006,194.4227,1959.0
2020-12-11 10:30:00,206.71,206.8,206.65,206.8,16206.0,194.1972,194.2818,194.1409,194.2818,16206.0
2020-12-11 10:35:00,206.8,206.82,206.63,206.72,22035.0,194.2818,194.3006,194.1221,194.2066,22035.0
2020-12-11 10:40:00,206.72,206.76,206.64,206.69,7160.0,194.2066,194.2442,194.1315,194.1784,7160.0
2020-12-11 10:45:00,206.7,206.7,206.57,206.58,5159.0,194.1878,194.1878,194.0657,194.0751,5159.0
2020-12-11 10:50:00,206.48,206.48,206.34,206.37,2612.0,193.9812,193.9812,193.8496,193.8778,2612.0
2020-12-11 10:55:00,206.34,206.51,206.34,206.5,3090.0,193.8496,194.0093,193.8496,193.9999,3090.0
2020-12-11 11:00:00,206.5,206.67,206.5,206.6,2505.0,193.9999,194.1597,193.9999,194.0939,2505.0
2020-12-11 11:05:00,206.63,206.67,206.47,206.56,17117.0,194.1221,194.1597,193.9718,194.0563,17117.0
2020-12-11 11:10:00,206.57,206.62,206.53,206.6,4427.0,194.0657,194.1127,194.0281,194.0939,4427.0
2020-12-11 11:15:00,206.59,206.64,206.56,206.62,800.0,194.0845,194.1315,194.0563,194.1127,800.0
2020-12-11 11:20:00,206.61,206.63,206.29,206.32,5821.0,194.1033,194.1221,193.8027,193.8308,5821.0
2020-12-11 11:25:00,206.33,206.36,206.22,206.25,6389.0,193.8402,193.8684,193.7369,193.7651,6389.0
2020-12-11 11:30:00,206.25,206.32,206.25,206.3,10707.0,193.7651,193.8308,193.7651,193.812,10707.0
2020-12-11 11:35:00,206.28,206.28,205.97,205.98,3759.0,193.7933,193.7933,193.502,193.5114,3759.0
2020-12-11 11:40:00,205.99,206.1,205.94,205.96,15431.0,193.5208,193.6242,193.4738,193.4926,15431.0
2020-12-11 11:45:00,205.85,206.08,205.79,206.08,6584.0,193.3893,193.6054,193.3329,193.6054,6584.0
2020-12-11 11:50:00,206.04,206.16,206.04,206.11,7437.0,193.5678,193.6805,193.5678,193.6335,7437.0
2020-12-11 11:55:00,206.12,206.17,206.02,206.07,1200.0,193.6429,193.6899,193.549,193.596,1200.0
2020-12-11 12:00:00,206.1,206.2,206.06,206.07,2837.0,193.6242,193.7181,193.5866,193.596,2837.0
2020-12-11 12:05:00,206.05,206.14,205.9,205.96,2807.0,193.5772,193.6617,193.4363,193.4926,2807.0
2020-12-11 12:10:00,205.9,205.9,205.65,205.65,1621.0,193.4363,193.4363,193.2014,193.2014,1621.0
2020-12-11 12:15:00,205.63,205.77,205.5,205.5,3002.0,193.1826,193.3141,193.0605,193.0605,3002.0
2020-12-11 12:20:00,205.43,205.59,205.4,205.59,3208.0,192.9947,193.145,192.9665,193.145,3208.0
2020-12-11 12:25:00,205.61,205.65,205.51,205.65,2685.0,193.1638,193.2014,193.0699,193.2014,2685.0
2020-12-11 12:30:00,205.64,205.68,205.55,205.55,3995.0,193.192,193.2296,193.1074,193.1074,3995.0
2020-12-11 12:35:00,205.49,205.51,205.38,205.43,2253.0,193.0511,193.0699,192.9477,192.9947,2253.0
2020-12-11 12:40:00,205.56,205.63,205.54,205.58,5688.0,193.1168,193.1826,193.0981,193.1356,5688.0
2020-12-11 12:45:00,205.55,205.74,205.54,205.74,3557.0,193.1074,193.2859,193.0981,193.2859,3557.0
2020-12-11 12:50:00,205.87,205.93,205.85,205.93,2481.0,193.4081,193.4644,193.3893,193.4644,2481.0
2020-12-11 12:55:00,205.94,206.03,205.88,205.97,8926.0,193.4738,193.5584,193.4175,193.502,8926.0
2020-12-11 13:00:00,205.95,206.07,205.93,205.99,2771.0,193.4832,193.596,193.4644,193.5208,2771.0
2020-12-11 13:05:00,206.05,206.1,205.99,206.03,1500.0,193.5772,193.6242,193.5208,193.5584,1500.0
2020-12-11 13:10:00,206.05,206.27,206.05,206.21,8786.0,193.5772,193.7839,193.5772,193.7275,8786.0
2020-12-11 13:15:00,206.27,206.32,206.09,206.09,7986.0,193.7839,193.8308,193.6148,193.6148,7986.0
2020-12-11 13:20:00,206.12,206.12,205.96,205.99,1344.0,193.6429,193.6429,193.4926,193.5208,1344.0
2020-12-11 13:25:00,205.99,206.18,205.98,206.16,3703.0,193.5208,193.6993,193.5114,193.6805,3703.0
2020-12-11 13:30:00,206.25,206.4,206.24,206.4,1640.0,193.7651,193.906,193.7557,193.906,1640.0
2020-12-11 13:35:00,206.5,206.59,206.45,206.54,3007.0,193.9999,194.0845,193.953,194.0375,3007.0
2020-12-11 13:40:00,206.5,206.56,206.49,206.5,1784.0,193.9999,194.0563,193.9905,193.9999,1784.0
2020-12-11 13:45:00,206.46,206.58,206.4,206.53,8890.0,193.9624,194.0751,193.906,194.0281,8890.0
2020-12-11 13:50:00,206.5,206.82,206.5,206.81,1604.0,193.9999,194.3006,193.9999,194.2912,1604.0
2020-12-11 13:55:00,206.85,206.93,206.72,206.79,4424.0,194.3288,194.4039,194.2066,194.2724,4424.0
2020-12-11 14:00:00,206.83,206.83,206.69,206.69,1974.0,194.31,194.31,194.1784,194.1784,1974.0
2020-12-11 14:05:00,206.74,206.92,206.63,206.79,4348.0,194.2254,194.3945,194.1221,194.2724,4348.0
2020-12-11 14:10:00,206.8,206.81,206.71,206.73,3686.0,194.2818,194.2912,194.1972,194.216,3686.0
2020-12-11 14:15:00,206.78,206.85,206.75,206.85,10794.0,194.263,194.3288,194.2348,194.3288,10794.0
2020-12-11 14:20:00,206.86,206.9,206.78,206.86,2702.0,194.3382,194.3757,194.263,194.3382,2702.0
2020-12-11 14:25:00,206.92,206.93,206.7,206.82,4867.0,194.3945,194.4039,194.1878,194.3006,4867.0
2020-12-11 14:30:00,206.83,207.09,206.83,207.08,3092.0,194.31,194.5542,194.31,194.5448,3092.0
2020-12-11 14:35:00,206.99,207.0,206.93,206.97,3632.0,194.4603,194.4697,194.4039,194.4415,3632.0
2020-12-11 14:40:00,207.01,207.05,206.9,207.03,4546.0,194.4791,194.5166,194.3757,194.4979,4546.0
2020-12-11 14:45:00,207.04,207.12,207.0,207.03,4648.0,194.5073,194.5824,194.4697,194.4979,4648.0
2020-12-11 14:50:00,207.05,207.05,206.85,206.85,1680.0,194.5166,194.5166,194.3288,194.3288,1680.0
2020-12-11 14:55:00,206.88,206.89,206.82,206.83,2627.0,194.3569,194.3663,194.3006,194.31,2627.0
2020-12-11 15:00:00,206.85,206.9,206.74,206.75,3100.0,194.3288,194.3757,194.2254,194.2348,3100.0
2020-12-11 15:05:00,206.71,206.79,206.66,206.72,6290.0,194.1972,194.2724,194.1503,194.2066,6290.0
2020-12-11 15:10:00,206.73,206.9,206.73,206.89,2120.0,194.216,194.3757,194.216,194.3663,2120.0
2020-12-11 15:15:00,206.94,207.29,206.94,207.27,3329.0,194.4133,194.7421,194.4133,194.7233,3329.0
2020-12-11 15:20:00,207.21,207.21,207.03,207.08,3200.0,194.667,194.667,194.4979,194.5448,3200.0
2020-12-11 15:25:00,207.11,207.12,206.99,207.03,3911.0,194.573,194.5824,194.4603,194.4979,3911.0
2020-12-11 15:30:00,207.03,207.21,207.01,207.06,7198.0,194.4979,194.667,194.4791,194.526,7198.0
2020-12-11 15:35:00,207.06,207.2,207.06,207.15,3977.0,194.526,194.6576,194.526,194.6106,3977.0
2020-12-11 15:40:00,207.12,207.27,207.02,207.08,8027.0,194.5824,194.7233,194.4885,194.5448,8027.0
2020-12-11 15:45:00,207.08,207.09,206.86,206.89,12905.0,194.5448,194.5542,194.3382,194.3663,12905.0
2020-12-11 15:50:00,206.91,207.05,206.84,207.0,6449.0,194.3851,194.5166,194.3194,194.4697,6449.0
2020-12-11 15:55:00,207.05,207.16,206.9,207.16,20652.0,194.5166,194.62,194.3757,194.62,20652.0
2020-12-14 09:30:00,207.86,207.97,207.69,207.86,17291.0,196.0279,196.1316,195.8676,196.0279,17291.0
2020-12-14 09:35:00,207.88,208.32,207.88,208.29,2955.0,196.0467,196.4617,196.0467,196.4334,2955.0
2020-12-14 09:40:00,208.23,208.26,208.17,208.25,913.0,196.3768,196.4051,196.3202,196.3957,913.0
2020-12-14 09:45:00,208.18,208.32,208.12,208.23,2506.0,196.3297,196.4617,196.2731,196.3768,2506.0
2020-12-14 09:50:00,208.13,208.27,208.04,208.18,9104.0,196.2825,196.4145,196.1976,196.3297,9104.0
2020-12-14 09:55:00,208.23,208.28,208.17,208.28,4025.0,196.3768,196.424,196.3202,196.424,4025.0
2020-12-14 10:00:00,208.33,208.39,208.23,208.3,4549.0,196.4711,196.5277,196.3768,196.4428,4549.0
2020-12-14 10:05:00,208.34,208.39,208.33,208.33,1000.0,196.4806,196.5277,196.4711,196.4711,1000.0
2020-12-14 10:10:00,208.3,208.36,208.21,208.29,1944.0,196.4428,196.4994,196.358,196.4334,1944.0
2020-12-14 10:15:00,208.3,208.38,208.3,208.32,1503.0,196.4428,196.5183,196.4428,196.4617,1503.0
2020-12-14 10:20:00,208.21,208.36,208.21,208.35,3438.0,196.358,196.4994,196.358,196.49,3438.0
2020-12-14 10:25:00,208.32,208.35,208.25,208.35,2600.0,196.4617,196.49,196.3957,196.49,2600.0
2020-12-14 10:30:00,208.37,208.4,208.17,208.17,2002.0,196.5089,196.5371,196.3202,196.3202,2002.0
2020-12-14 10:35:00,208.2,208.22,208.11,208.15,6298.0,196.3485,196.3674,196.2637,196.3014,6298.0
2020-12-14 10:40:00,208.2,208.21,208.0,208.11,4169.0,196.3485,196.358,196.1599,196.2637,4169.0
2020-12-14 10:45:00,208.09,208.1,207.8,207.81,1472.0,196.2448,196.2542,195.9713,195.9807,1472.0
2020-12-14 10:50:00,207.73,207.84,207.7,207.83,3921.0,195.9053,196.009,195.877,195.9996,3921.0
2020-12-14 10:55:00,207.84,207.86,207.59,207.59,5755.0,196.009,196.0279,195.7733,195.7733,5755.0
2020-12-14 11:00:00,207.46,207.52,207.34,207.51,8012.0,195.6507,195.7072,195.5375,195.6978,8012.0
2020-12-14 11:05:00,207.53,207.57,207.2,207.2,2161.0,195.7167,195.7544,195.4055,195.4055,2161.0
2020-12-14 11:10:00,207.34,207.55,207.29,207.55,4209.0,195.5375,195.7355,195.4903,195.7355,4209.0
2020-12-14 11:15:00,207.52,207.74,207.5,207.69,6030.0,195.7072,195.9147,195.6884,195.8676,6030.0
2020-12-14 11:20:00,207.68,207.71,207.6,207.7,3906.0,195.8581,195.8864,195.7827,195.877,3906.0
2020-12-14 11:25:00,207.7,207.7,207.37,207.39,1900.0,195.877,195.877,195.5658,195.5846,1900.0
2020-12-14 11:30:00,207.38,207.39,207.03,207.21,2465.0,195.5752,195.5846,195.2451,195.4149,2465.0
2020-12-14 11:35:00,207.19,207.34,207.19,207.2,1884.0,195.396,195.5375,195.396,195.4055,1884.0
2020-12-14 11:40:00,207.18,207.24,207.12,207.15,1998.0,195.3866,195.4432,195.33,195.3583,1998.0
2020-12-14 11:45:00,207.15,207.42,207.15,207.32,2815.0,195.3583,195.6129,195.3583,195.5186,2815.0
2020-12-14 11:50:00,207.33,207.44,207.26,207.44,2567.0,195.5281,195.6318,195.462,195.6318,2567.0
2020-12-14 11:55:00,207.43,207.43,207.35,207.35,600.0,195.6224,195.6224,195.5469,195.5469,600.0
2020-12-14 12:00:00,207.3,207.34,207.2,207.32,1857.0,195.4998,195.5375,195.4055,195.5186,1857.0
2020-12-14 12:05:00,207.37,207.37,207.25,207.33,1238.0,195.5658,195.5658,195.4526,195.5281,1238.0
2020-12-14 12:10:00,207.28,207.41,207.25,207.36,6182.0,195.4809,195.6035,195.4526,195.5563,6182.0
2020-12-14 12:15:00,207.33,207.36,207.17,207.17,3025.0,195.5281,195.5563,195.3772,195.3772,3025.0
2020-12-14 12:20:00,207.14,207.23,207.14,207.14,5064.0,195.3489,195.4337,195.3489,195.3489,5064.0
2020-12-14 12:25:00,207.09,207.2,207.03,207.14,15155.0,195.3017,195.4055,195.2451,195.3489,15155.0
2020-12-14 12:30:00,207.13,207.15,207.03,207.14,23777.0,195.3394,195.3583,195.2451,195.3489,23777.0
2020-12-14 12:35:00,207.14,207.18,207.05,207.05,12958.0,195.3489,195.3866,195.264,195.264,12958.0
2020-12-14 12:40:00,207.04,207.04,206.92,206.94,5620.0,195.2546,195.2546,195.1414,195.1603,5620.0
2020-12-14 12:45:00,206.91,206.94,206.85,206.93,2656.0,195.132,195.1603,195.0754,195.1508,2656.0
2020-12-14 12:50:00,206.88,206.92,206.79,206.92,4450.0,195.1037,195.1414,195.0188,195.1414,4450.0
2020-12-14 12:55:00,206.9,206.93,206.78,206.8,3275.0,195.1225,195.1508,195.0094,195.0282,3275.0
2020-12-14 13:00:00,206.91,207.03,206.9,206.9,2724.0,195.132,195.2451,195.1225,195.1225,2724.0
2020-12-14 13:05:00,206.74,206.74,206.54,206.54,1590.0,194.9716,194.9716,194.783,194.783,1590.0
2020-12-14 13:10:00,206.55,206.79,206.52,206.76,2504.0,194.7925,195.0188,194.7642,194.9905,2504.0
2020-12-14 13:15:00,206.71,206.8,206.68,206.8,3088.0,194.9433,195.0282,194.9151,195.0282,3088.0
2020-12-14 13:20:00,206.77,206.85,206.7,206.7,5092.0,194.9999,195.0754,194.9339,194.9339,5092.0
2020-12-14 13:25:00,206.73,206.78,206.64,206.66,2288.0,194.9622,195.0094,194.8773,194.8962,2288.0
2020-12-14 13:30:00,206.67,206.9,206.66,206.88,5387.0,194.9056,195.1225,194.8962,195.1037,5387.0
2020-12-14 13:35:00,206.91,206.93,206.85,206.91,1300.0,195.132,195.1508,195.0754,195.132,1300.0
2020-12-14 13:40:00,206.88,206.92,206.84,206.87,2678.0,195.1037,195.1414,195.0659,195.0942,2678.0
2020-12-14 13:45:00,206.78,206.78,206.63,206.7,2718.0,195.0094,195.0094,194.8679,194.9339,2718.0
2020-12-14 13:50:00,206.74,206.94,206.74,206.94,2738.0,194.9716,195.1603,194.9716,195.1603,2738.0
2020-12-14 13:55:00,206.89,206.98,206.79,206.83,2759.0,195.1131,195.198,195.0188,195.0565,2759.0
2020-12-14 14:00:00,206.83,206.96,206.68,206.83,2768.0,195.0565,195.1791,194.9151,195.0565,2768.0
2020-12-14 14:05:00,206.8,206.87,206.8,206.8,5594.0,195.0282,195.0942,195.0282,195.0282,5594.0
2020-12-14 14:10:00,206.81,206.85,206.68,206.68,8434.0,195.0377,195.0754,194.9151,194.9151,8434.0
2020-12-14 14:15:00,206.71,206.8,206.57,206.78,6555.0,194.9433,195.0282,194.8113,195.0094,6555.0
2020-12-14 14:20:00,206.76,206.79,206.69,206.75,8454.0,194.9905,195.0188,194.9245,194.9811,8454.0
2020-12-14 14:25:00,206.7,206.73,206.61,206.69,17266.0,194.9339,194.9622,194.849,194.9245,17266.0
2020-12-14 14:30:00,206.66,206.67,206.36,206.39,8380.0,194.8962,194.9056,194.6133,194.6416,8380.0
2020-12-14 14:35:00,206.42,206.42,206.21,206.25,8106.0,194.6699,194.6699,194.4718,194.5095,8106.0
2020-12-14 14:40:00,206.29,206.52,206.27,206.52,8183.0,194.5473,194.7642,194.5284,194.7642,8183.0
2020-12-14 14:45:00,206.5,206.53,206.39,206.53,12419.0,194.7453,194.7736,194.6416,194.7736,12419.0
2020-12-14 14:50:00,206.58,206.73,206.53,206.73,5747.0,194.8207,194.9622,194.7736,194.9622,5747.0
2020-12-14 14:55:00,206.73,206.8,206.73,206.76,2319.0,194.9622,195.0282,194.9622,194.9905,2319.0
2020-12-14 15:00:00,206.75,206.75,206.57,206.63,7846.0,194.9811,194.9811,194.8113,194.8679,7846.0
2020-12-14 15:05:00,206.63,206.67,206.49,206.54,10972.0,194.8679,194.9056,194.7359,194.783,10972.0
2020-12-14 15:10:00,206.6,206.72,206.6,206.65,2510.0,194.8396,194.9528,194.8396,194.8868,2510.0
2020-12-14 15:15:00,206.66,206.69,206.52,206.54,2218.0,194.8962,194.9245,194.7642,194.783,2218.0
2020-12-14 15:20:00,206.56,206.66,206.56,206.65,5996.0,194.8019,194.8962,194.8019,194.8868,5996.0
2020-12-14 15:25:00,206.66,206.74,206.52,206.56,6188.0,194.8962,194.9716,194.7642,194.8019,6188.0
2020-12-14 15:30:00,206.5,206.5,206.0,206.1,5069.0,194.7453,194.7453,194.2738,194.3681,5069.0
2020-12-14 15:35:00,206.11,206.2,205.97,205.97,6770.0,194.3775,194.4624,194.2455,194.2455,6770.0
2020-12-14 15:40:00,205.98,205.98,205.84,205.84,4525.0,194.2549,194.2549,194.1229,194.1229,4525.0
2020-12-14 15:45:00,205.74,206.06,205.73,205.98,27872.0,194.0286,194.3303,194.0191,194.2549,27872.0
2020-12-14 15:50:00,205.98,206.14,205.7,206.14,25233.0,194.2549,194.4058,193.9908,194.4058,25233.0
2020-12-14 15:55:00,206.11,206.12,205.58,205.58,48648.0,194.3775,194.3869,193.8777,193.8777,48648.0
2020-12-15 09:30:00,207.12,207.4,207.11,207.3,9334.0,195.33,195.5941,195.3206,195.4998,9334.0
2020-12-15 09:35:00,207.16,207.32,207.09,207.23,5541.0,195.3677,195.5186,195.3017,195.4337,5541.0
2020-12-15 09:40:00,207.28,207.4,207.18,207.26,6216.0,195.4809,195.5941,195.3866,195.462,6216.0
2020-12-15 09:45:00,207.05,207.13,206.95,207.05,7325.0,195.264,195.3394,195.1697,195.264,7325.0
2020-12-15 09:50:00,207.06,207.25,207.01,207.25,3510.0,195.2734,195.4526,195.2263,195.4526,3510.0
2020-12-15 09:55:00,207.12,207.13,206.86,206.88,6512.0,195.33,195.3394,195.0848,195.1037,6512.0
2020-12-15 10:00:00,206.9,207.01,206.82,206.88,4525.0,195.1225,195.2263,195.0471,195.1037,4525.0
2020-12-15 10:05:00,206.94,207.1,206.88,206.92,2500.0,195.1603,195.3111,195.1037,195.1414,2500.0
2020-12-15 10:10:00,206.9,207.14,206.87,207.14,3557.0,195.1225,195.3489,195.0942,195.3489,3557.0
2020-12-15 10:15:00,206.98,207.1,206.98,207.1,716.0,195.198,195.3111,195.198,195.3111,716.0
2020-12-15 10:20:00,207.0,207.03,206.9,206.96,160799.0,195.2168,195.2451,195.1225,195.1791,160799.0
2020-12-15 10:25:00,206.98,206.98,206.83,206.86,4905.0,195.198,195.198,195.0565,195.0848,4905.0
2020-12-15 10:30:00,206.9,207.06,206.88,207.06,9963.0,195.1225,195.2734,195.1037,195.2734,9963.0
2020-12-15 10:35:00,206.98,207.02,206.7,206.72,1805.0,195.198,195.2357,194.9339,194.9528,1805.0
2020-12-15 10:40:00,206.74,206.82,206.59,206.82,1120.0,194.9716,195.0471,194.8302,195.0471,1120.0
2020-12-15 10:45:00,206.85,206.95,206.85,206.89,300.0,195.0754,195.1697,195.0754,195.1131,300.0
2020-12-15 10:50:00,206.85,206.95,206.76,206.95,600.0,195.0754,195.1697,194.9905,195.1697,600.0
2020-12-15 10:55:00,206.92,206.98,206.91,206.96,2400.0,195.1414,195.198,195.132,195.1791,2400.0
2020-12-15 11:00:00,206.94,206.94,206.83,206.83,830.0,195.1603,195.1603,195.0565,195.0565,830.0
2020-12-15 11:05:00,206.72,206.72,206.44,206.6,2527.0,194.9528,194.9528,194.6887,194.8396,2527.0
2020-12-15 11:10:00,206.7,206.85,206.7,206.84,2954.0,194.9339,195.0754,194.9339,195.0659,2954.0
2020-12-15 11:15:00,206.76,206.83,206.68,206.79,3538.0,194.9905,195.0565,194.9151,195.0188,3538.0
2020-12-15 11:20:00,206.85,206.92,206.77,206.8,198837.0,195.0754,195.1414,194.9999,195.0282,198837.0
2020-12-15 11:25:00,206.85,206.85,206.71,206.84,20543.0,195.0754,195.0754,194.9433,195.0659,20543.0
2020-12-15 11:30:00,206.77,206.88,206.77,206.84,1862.0,194.9999,195.1037,194.9999,195.0659,1862.0
2020-12-15 11:35:00,206.83,206.96,206.79,206.94,1844.0,195.0565,195.1791,195.0188,195.1603,1844.0
2020-12-15 11:40:00,206.98,207.16,206.98,207.15,10252.0,195.198,195.3677,195.198,195.3583,10252.0
2020-12-15 11:45:00,207.15,207.15,207.02,207.02,16796.0,195.3583,195.3583,195.2357,195.2357,16796.0
2020-12-15 11:50:00,206.99,207.01,206.9,206.93,18508.0,195.2074,195.2263,195.1225,195.1508,18508.0
2020-12-15 11:55:00,206.85,207.06,206.85,207.06,9093.0,195.0754,195.2734,195.0754,195.2734,9093.0
2020-12-15 12:00:00,207.1,207.25,207.09,207.19,5736.0,195.3111,195.4526,195.3017,195.396,5736.0
2020-12-15 12:05:00,207.23,207.24,207.12,207.18,1542.0,195.4337,195.4432,195.33,195.3866,1542.0
2020-12-15 12:10:00,207.17,207.25,207.16,207.2,1860.0,195.3772,195.4526,195.3677,195.4055,1860.0
2020-12-15 12:15:00,207.19,207.28,207.18,207.27,6214.0,195.396,195.4809,195.3866,195.4715,6214.0
2020-12-15 12:20:00,207.3,207.35,207.29,207.32,10005.0,195.4998,195.5469,195.4903,195.5186,10005.0
2020-12-15 12:25:00,207.31,207.34,207.28,207.31,4157.0,195.5092,195.5375,195.4809,195.5092,4157.0
2020-12-15 12:30:00,207.35,207.37,207.3,207.35,2620.0,195.5469,195.5658,195.4998,195.5469,2620.0
2020-12-15 12:35:00,207.33,207.55,207.33,207.52,2373.0,195.5281,195.7355,195.5281,195.7072,2373.0
2020-12-15 12:40:00,207.57,207.6,207.51,207.59,25405.0,195.7544,195.7827,195.6978,195.7733,25405.0
2020-12-15 12:45:00,207.59,207.69,207.59,207.69,16521.0,195.7733,195.8676,195.7733,195.8676,16521.0
2020-12-15 12:50:00,207.66,207.77,207.65,207.75,4028.0,195.8393,195.943,195.8298,195.9241,4028.0
2020-12-15 12:55:00,207.75,207.8,207.75,207.8,569.0,195.9241,195.9713,195.9241,195.9713,569.0
2020-12-15 13:00:00,207.83,207.83,207.78,207.81,2545.0,195.9996,195.9996,195.9524,195.9807,2545.0
2020-12-15 13:05:00,207.79,208.09,207.79,207.95,1522.0,195.9619,196.2448,195.9619,196.1128,1522.0
2020-12-15 13:10:00,207.93,207.99,207.93,207.99,1539.0,196.0939,196.1505,196.0939,196.1505,1539.0
2020-12-15 13:15:00,208.03,208.05,207.99,208.05,5355.0,196.1882,196.2071,196.1505,196.2071,5355.0
2020-12-15 13:20:00,208.05,208.05,208.0,208.01,1655.0,196.2071,196.2071,196.1599,196.1693,1655.0
2020-12-15 13:25:00,207.98,207.98,207.88,207.91,6941.0,196.1411,196.1411,196.0467,196.075,6941.0
2020-12-15 13:30:00,207.95,207.99,207.95,207.99,200.0,196.1128,196.1505,196.1128,196.1505,200.0
2020-12-15 13:35:00,208.0,208.02,207.96,208.02,2213.0,196.1599,196.1788,196.1222,196.1788,2213.0
2020-12-15 13:40:00,208.04,208.04,207.94,207.99,3276.0,196.1976,196.1976,196.1033,196.1505,3276.0
2020-12-15 13:45:00,208.02,208.03,207.97,208.03,535.0,196.1788,196.1882,196.1316,196.1882,535.0
2020-12-15 13:50:00,208.04,208.04,208.0,208.03,1569.0,196.1976,196.1976,196.1599,196.1882,1569.0
2020-12-15 13:55:00,208.09,208.21,208.07,208.18,2848.0,196.2448,196.358,196.2259,196.3297,2848.0
2020-12-15 14:00:00,208.11,208.13,208.06,208.11,3485.0,196.2637,196.2825,196.2165,196.2637,3485.0
2020-12-15 14:05:00,208.12,208.19,208.07,208.13,48900.0,196.2731,196.3391,196.2259,196.2825,48900.0
2020-12-15 14:10:00,208.1,208.25,208.09,208.25,14933.0,196.2542,196.3957,196.2448,196.3957,14933.0
2020-12-15 14:15:00,208.27,208.29,208.19,208.25,7559.0,196.4145,196.4334,196.3391,196.3957,7559.0
2020-12-15 14:20:00,208.24,208.24,208.18,208.21,2832.0,196.3863,196.3863,196.3297,196.358,2832.0
2020-12-15 14:25:00,208.27,208.29,208.18,208.19,2135.0,196.4145,196.4334,196.3297,196.3391,2135.0
2020-12-15 14:30:00,208.19,208.25,208.19,208.19,9321.0,196.3391,196.3957,196.3391,196.3391,9321.0
2020-12-15 14:35:00,208.2,208.25,208.2,208.24,706.0,196.3485,196.3957,196.3485,196.3863,706.0
2020-12-15 14:40:00,208.26,208.33,208.23,208.3,2989.0,196.4051,196.4711,196.3768,196.4428,2989.0
2020-12-15 14:45:00,208.34,208.35,208.28,208.32,8720.0,196.4806,196.49,196.424,196.4617,8720.0
2020-12-15 14:50:00,208.25,208.26,208.19,208.22,2579.0,196.3957,196.4051,196.3391,196.3674,2579.0
2020-12-15 14:55:00,208.2,208.23,208.18,208.23,14394.0,196.3485,196.3768,196.3297,196.3768,14394.0
2020-12-15 15:00:00,208.19,208.28,208.19,208.2,1005.0,196.3391,196.424,196.3391,196.3485,1005.0
2020-12-15 15:05:00,208.17,208.37,208.17,208.26,4341.0,196.3202,196.5089,196.3202,196.4051,4341.0
2020-12-15 15:10:00,208.25,208.27,208.21,208.25,3709.0,196.3957,196.4145,196.358,196.3957,3709.0
2020-12-15 15:15:00,208.27,208.3,208.2,208.2,1669.0,196.4145,196.4428,196.3485,196.3485,1669.0
2020-12-15 15:20:00,208.17,208.23,208.13,208.22,3741.0,196.3202,196.3768,196.2825,196.3674,3741.0
2020-12-15 15:25:00,208.21,208.21,208.03,208.03,3201.0,196.358,196.358,196.1882,196.1882,3201.0
2020-12-15 15:30:00,207.95,208.0,207.92,207.94,1400.0,196.1128,196.1599,196.0845,196.1033,1400.0
2020-12-15 15:35:00,207.93,208.01,207.92,207.99,4884.0,196.0939,196.1693,196.0845,196.1505,4884.0
2020-12-15 15:40:00,207.96,208.14,207.88,208.11,6417.0,196.1222,196.2919,196.0467,196.2637,6417.0
2020-12-15 15:45:00,208.08,208.14,208.07,208.11,4125.0,196.2354,196.2919,196.2259,196.2637,4125.0
2020-12-15 15:50:00,208.12,208.16,208.01,208.16,4951.0,196.2731,196.3108,196.1693,196.3108,4951.0
2020-12-15 15:55:00,208.16,208.45,208.14,208.45,8620.0,196.3108,196.5843,196.2919,196.5843,8620.0
2020-12-16 09:30:00,208.58,208.62,208.51,208.52,10893.0,196.7069,196.7446,196.6409,196.6503,10893.0
2020-12-16 09:35:00,208.46,208.46,208.06,208.14,2355.0,196.5937,196.5937,196.2165,196.2919,2355.0
2020-12-16 09:40:00,208.14,208.14,208.1,208.12,400.0,196.2919,196.2919,196.2542,196.2731,400.0
2020-12-16 09:45:00,208.28,208.33,208.16,208.2,1730.0,196.424,196.4711,196.3108,196.3485,1730.0
2020-12-16 09:50:00,208.28,208.33,208.23,208.23,1354.0,196.424,196.4711,196.3768,196.3768,1354.0
2020-12-16 09:55:00,208.33,208.45,208.28,208.45,1520.0,196.4711,196.5843,196.424,196.5843,1520.0
2020-12-16 10:00:00,208.35,208.42,208.33,208.37,1664.0,196.49,196.556,196.4711,196.5089,1664.0
2020-12-16 10:05:00,208.36,208.48,208.36,208.47,11677.0,196.4994,196.6126,196.4994,196.6032,11677.0
2020-12-16 10:10:00,208.45,208.49,208.3,208.3,1359.0,196.5843,196.622,196.4428,196.4428,1359.0
2020-12-16 10:15:00,208.37,208.42,208.21,208.28,4870.0,196.5089,196.556,196.358,196.424,4870.0
2020-12-16 10:20:00,208.32,208.32,208.02,208.32,19944.0,196.4617,196.4617,196.1788,196.4617,19944.0
2020-12-16 10:25:00,208.39,208.54,208.39,208.51,1605.0,196.5277,196.6692,196.5277,196.6409,1605.0
2020-12-16 10:30:00,208.65,208.68,208.57,208.68,11619.0,196.7729,196.8012,196.6975,196.8012,11619.0
2020-12-16 10:35:00,208.65,208.68,208.53,208.63,20425.0,196.7729,196.8012,196.6597,196.7541,20425.0
2020-12-16 10:40:00,208.62,208.68,208.58,208.66,19373.0,196.7446,196.8012,196.7069,196.7823,19373.0
2020-12-16 10:45:00,208.66,208.66,208.5,208.5,26893.0,196.7823,196.7823,196.6315,196.6315,26893.0
2020-12-16 10:50:00,208.53,208.63,208.5,208.58,1265.0,196.6597,196.7541,196.6315,196.7069,1265.0
2020-12-16 10:55:00,208.53,208.53,208.38,208.42,19116.0,196.6597,196.6597,196.5183,196.556,19116.0
2020-12-16 11:00:00,208.49,208.53,208.41,208.53,2707.0,196.622,196.6597,196.5466,196.6597,2707.0
2020-12-16 11:05:00,208.59,208.69,208.59,208.64,1408.0,196.7163,196.8106,196.7163,196.7635,1408.0
2020-12-16 11:10:00,208.54,208.59,208.47,208.54,3461.0,196.6692,196.7163,196.6032,196.6692,3461.0
2020-12-16 11:15:00,208.5,208.57,208.41,208.51,1200.0,196.6315,196.6975,196.5466,196.6409,1200.0
2020-12-16 11:20:00,208.48,208.6,208.45,208.57,1940.0,196.6126,196.7258,196.5843,196.6975,1940.0
2020-12-16 11:25:00,208.61,208.67,208.54,208.67,1000.0,196.7352,196.7918,196.6692,196.7918,1000.0
2020-12-16 11:30:00,208.64,208.7,208.6,208.69,7988.0,196.7635,196.8201,196.7258,196.8106,7988.0
2020-12-16 11:35:00,208.72,208.75,208.64,208.66,1527.0,196.8389,196.8672,196.7635,196.7823,1527.0
2020-12-16 11:40:00,208.69,208.69,208.65,208.69,1351.0,196.8106,196.8106,196.7729,196.8106,1351.0
2020-12-16 11:45:00,208.68,208.72,208.66,208.66,1874.0,196.8012,196.8389,196.7823,196.7823,1874.0
2020-12-16 11:50:00,208.75,208.77,208.66,208.72,39440.0,196.8672,196.8861,196.7823,196.8389,39440.0
2020-12-16 11:55:00,208.72,208.74,208.67,208.71,11713.0,196.8389,196.8578,196.7918,196.8295,11713.0
2020-12-16 12:00:00,208.73,208.75,208.63,208.69,8093.0,196.8484,196.8672,196.7541,196.8106,8093.0
2020-12-16 12:05:00,208.69,208.74,208.66,208.69,7025.0,196.8106,196.8578,196.7823,196.8106,7025.0
2020-12-16 12:10:00,208.68,208.7,208.6,208.64,10945.0,196.8012,196.8201,196.7258,196.7635,10945.0
2020-12-16 12:15:00,208.64,208.7,208.64,208.66,7472.0,196.7635,196.8201,196.7635,196.7823,7472.0
2020-12-16 12:20:00,208.66,208.67,208.54,208.58,4323.0,196.7823,196.7918,196.6692,196.7069,4323.0
2020-12-16 12:25:00,208.58,208.6,208.53,208.58,10289.0,196.7069,196.7258,196.6597,196.7069,10289.0
2020-12-16 12:30:00,208.55,208.59,208.5,208.57,2775.0,196.6786,196.7163,196.6315,196.6975,2775.0
2020-12-16 12:35:00,208.61,208.62,208.57,208.57,2355.0,196.7352,196.7446,196.6975,196.6975,2355.0
2020-12-16 12:40:00,208.57,208.62,208.55,208.59,1300.0,196.6975,196.7446,196.6786,196.7163,1300.0
2020-12-16 12:45:00,208.58,208.62,208.57,208.58,2950.0,196.7069,196.7446,196.6975,196.7069,2950.0
2020-12-16 12:50:00,208.42,208.43,208.33,208.43,1913.0,196.556,196.5654,196.4711,196.5654,1913.0
2020-12-16 12:55:00,208.52,208.64,208.52,208.64,1200.0,196.6503,196.7635,196.6503,196.7635,1200.0
2020-12-16 13:00:00,208.63,208.63,208.56,208.62,3936.0,196.7541,196.7541,196.688,196.7446,3936.0
2020-12-16 13:05:00,208.57,208.58,208.42,208.43,4369.0,196.6975,196.7069,196.556,196.5654,4369.0
2020-12-16 13:10:00,208.43,208.53,208.43,208.53,2400.0,196.5654,196.6597,196.5654,196.6597,2400.0
2020-12-16 13:15:00,208.5,208.52,208.48,208.52,1200.0,196.6315,196.6503,196.6126,196.6503,1200.0
2020-12-16 13:20:00,208.52,208.54,208.48,208.51,92209.0,196.6503,196.6692,196.6126,196.6409,92209.0
2020-12-16 13:25:00,208.5,208.53,208.45,208.47,4477.0,196.6315,196.6597,196.5843,196.6032,4477.0
2020-12-16 13:30:00,208.51,208.59,208.51,208.59,845.0,196.6409,196.7163,196.6409,196.7163,845.0
2020-12-16 13:35:00,208.56,208.56,208.53,208.53,33354.0,196.688,196.688,196.6597,196.6597,33354.0
2020-12-16 13:40:00,208.54,208.58,208.52,208.52,1041.0,196.6692,196.7069,196.6503,196.6503,1041.0
2020-12-16 13:45:00,208.53,208.57,208.51,208.52,1999.0,196.6597,196.6975,196.6409,196.6503,1999.0
2020-12-16 13:50:00,208.48,208.52,208.47,208.51,13155.0,196.6126,196.6503,196.6032,196.6409,13155.0
2020-12-16 13:55:00,208.49,208.54,208.49,208.51,834.0,196.622,196.6692,196.622,196.6409,834.0
2020-12-16 14:00:00,208.64,208.76,208.25,208.55,30897.0,196.7635,196.8767,196.3957,196.6786,30897.0
2020-12-16 14:05:00,208.46,208.46,208.13,208.31,4745.0,196.5937,196.5937,196.2825,196.4523,4745.0
2020-12-16 14:10:00,208.17,208.24,208.08,208.24,3329.0,196.3202,196.3863,196.2354,196.3863,3329.0
2020-12-16 14:15:00,208.19,208.26,208.1,208.1,125945.0,196.3391,196.4051,196.2542,196.2542,125945.0
2020-12-16 14:20:00,208.16,208.33,208.16,208.3,1922.0,196.3108,196.4711,196.3108,196.4428,1922.0
2020-12-16 14:25:00,208.3,208.33,208.2,208.29,2919.0,196.4428,196.4711,196.3485,196.4334,2919.0
2020-12-16 14:30:00,208.29,208.45,208.29,208.43,4941.0,196.4334,196.5843,196.4334,196.5654,4941.0
2020-12-16 14:35:00,208.51,208.92,208.51,208.91,2388.0,196.6409,197.0275,196.6409,197.0181,2388.0
2020-12-16 14:40:00,208.91,208.91,208.78,208.85,1851.0,197.0181,197.0181,196.8955,196.9615,1851.0
2020-12-16 14:45:00,208.84,208.95,208.8,208.93,15826.0,196.9521,197.0558,196.9144,197.037,15826.0
2020-12-16 14:50:00,208.92,209.02,208.89,208.89,19596.0,197.0275,197.1219,196.9993,196.9993,19596.0
2020-12-16 14:55:00,208.88,209.01,208.88,208.99,3454.0,196.9898,197.1124,196.9898,197.0936,3454.0
2020-12-16 15:00:00,208.99,209.01,208.91,208.94,900.0,197.0936,197.1124,197.0181,197.0464,900.0
2020-12-16 15:05:00,208.92,208.92,208.8,208.83,2826.0,197.0275,197.0275,196.9144,196.9427,2826.0
2020-12-16 15:10:00,208.78,208.88,208.77,208.83,1634.0,196.8955,196.9898,196.8861,196.9427,1634.0
2020-12-16 15:15:00,208.9,209.02,208.86,209.02,1876.0,197.0087,197.1219,196.971,197.1219,1876.0
2020-12-16 15:20:00,209.03,209.12,208.98,209.11,2481.0,197.1313,197.2162,197.0841,197.2067,2481.0
2020-12-16 15:25:00,209.09,209.1,209.02,209.06,3155.0,197.1879,197.1973,197.1219,197.1596,3155.0
2020-12-16 15:30:00,209.02,209.25,209.02,209.17,8542.0,197.1219,197.3388,197.1219,197.2633,8542.0
2020-12-16 15:35:00,209.16,209.16,208.9,209.03,25889.0,197.2539,197.2539,197.0087,197.1313,25889.0
2020-12-16 15:40:00,209.07,209.11,208.95,209.0,22793.0,197.169,197.2067,197.0558,197.103,22793.0
2020-12-16 15:45:00,208.99,209.05,208.97,209.03,5260.0,197.0936,197.1501,197.0747,197.1313,5260.0
2020-12-16 15:50:00,208.88,208.94,208.75,208.83,5777.0,196.9898,197.0464,196.8672,196.9427,5777.0
2020-12-16 15:55:00,208.88,208.9,208.67,208.68,10580.0,196.9898,197.0087,196.7918,196.8012,10580.0
2020-12-17 09:30:00,209.75,210.05,209.75,210.05,7465.0,197.8103,198.0932,197.8103,198.0932,7465.0
2020-12-17 09:35:00,210.01,210.02,209.9,209.95,798.0,198.0555,198.0649,197.9518,197.9989,798.0
2020-12-17 09:40:00,209.84,209.84,209.73,209.73,1060.0,197.8952,197.8952,197.7914,197.7914,1060.0
2020-12-17 09:45:00,209.75,209.91,209.65,209.91,3004.0,197.8103,197.9612,197.716,197.9612,3004.0
2020-12-17 09:50:00,209.87,209.89,209.83,209.85,1084.0,197.9235,197.9423,197.8857,197.9046,1084.0
2020-12-17 09:55:00,209.67,209.75,209.63,209.68,795.0,197.7349,197.8103,197.6971,197.7443,795.0
2020-12-17 10:00:00,209.78,209.79,209.78,209.79,644.0,197.8386,197.848,197.8386,197.848,644.0
2020-12-17 10:05:00,209.73,209.76,209.67,209.75,804.0,197.7914,197.8197,197.7349,197.8103,804.0
2020-12-17 10:10:00,209.72,209.79,209.69,209.74,3649.0,197.782,197.848,197.7537,197.8009,3649.0
2020-12-17 10:15:00,209.69,209.8,209.62,209.76,3057.0,197.7537,197.8575,197.6877,197.8197,3057.0
2020-12-17 10:20:00,209.73,209.75,209.71,209.73,1924.0,197.7914,197.8103,197.7726,197.7914,1924.0
2020-12-17 10:25:00,209.71,209.88,209.64,209.88,1800.0,197.7726,197.9329,197.7066,197.9329,1800.0
2020-12-17 10:30:00,209.92,209.98,209.85,209.92,1996.0,197.9706,198.0272,197.9046,197.9706,1996.0
2020-12-17 10:35:00,209.92,209.93,209.86,209.92,2407.0,197.9706,197.9801,197.914,197.9706,2407.0
2020-12-17 10:40:00,209.87,209.87,209.6,209.61,2324.0,197.9235,197.9235,197.6688,197.6783,2324.0
2020-12-17 10:45:00,209.78,209.85,209.76,209.85,900.0,197.8386,197.9046,197.8197,197.9046,900.0
2020-12-17 10:50:00,209.87,209.91,209.76,209.81,2460.0,197.9235,197.9612,197.8197,197.8669,2460.0
2020-12-17 10:55:00,209.76,209.82,209.66,209.68,3647.0,197.8197,197.8763,197.7254,197.7443,3647.0
2020-12-17 11:00:00,209.68,209.75,209.62,209.66,11606.0,197.7443,197.8103,197.6877,197.7254,11606.0
2020-12-17 11:05:00,209.67,209.78,209.67,209.77,5503.0,197.7349,197.8386,197.7349,197.8292,5503.0
2020-12-17 11:10:00,209.77,209.84,209.72,209.76,15455.0,197.8292,197.8952,197.782,197.8197,15455.0
2020-12-17 11:15:00,209.75,209.92,209.75,209.88,3946.0,197.8103,197.9706,197.8103,197.9329,3946.0
2020-12-17 11:20:00,209.82,209.87,209.82,209.85,1510.0,197.8763,197.9235,197.8763,197.9046,1510.0
2020-12-17 11:25:00,209.86,209.9,209.83,209.83,7703.0,197.914,197.9518,197.8857,197.8857,7703.0
2020-12-17 11:30:00,209.83,209.83,209.72,209.81,3479.0,197.8857,197.8857,197.782,197.8669,3479.0
2020-12-17 11:35:00,209.81,209.81,209.76,209.79,2500.0,197.8669,197.8669,197.8197,197.848,2500.0
2020-12-17 11:40:00,209.75,209.81,209.74,209.76,3947.0,197.8103,197.8669,197.8009,197.8197,3947.0
2020-12-17 11:45:00,209.77,209.79,209.75,209.75,1775.0,197.8292,197.848,197.8103,197.8103,1775.0
2020-12-17 11:50:00,209.66,209.69,209.44,209.48,11618.0,197.7254,197.7537,197.5179,197.5557,11618.0
2020-12-17 11:55:00,209.48,209.79,209.46,209.79,3940.0,197.5557,197.848,197.5368,197.848,3940.0
2020-12-17 12:00:00,209.81,209.81,209.76,209.77,1324.0,197.8669,197.8669,197.8197,197.8292,1324.0
2020-12-17 12:05:00,209.79,209.79,209.71,209.71,781.0,197.848,197.848,197.7726,197.7726,781.0
2020-12-17 12:10:00,209.64,209.7,209.63,209.65,6874.0,197.7066,197.7631,197.6971,197.716,6874.0
2020-12-17 12:15:00,209.64,209.64,209.54,209.59,3317.0,197.7066,197.7066,197.6123,197.6594,3317.0
2020-12-17 12:20:00,209.62,209.69,209.62,209.69,2123.0,197.6877,197.7537,197.6877,197.7537,2123.0
2020-12-17 12:25:00,209.64,209.74,209.6,209.74,8790.0,197.7066,197.8009,197.6688,197.8009,8790.0
2020-12-17 12:30:00,209.68,209.73,209.67,209.7,3612.0,197.7443,197.7914,197.7349,197.7631,3612.0
2020-12-17 12:35:00,209.68,209.68,209.63,209.67,2300.0,197.7443,197.7443,197.6971,197.7349,2300.0
2020-12-17 12:40:00,209.71,209.78,209.71,209.78,400.0,197.7726,197.8386,197.7726,197.8386,400.0
2020-12-17 12:45:00,209.79,209.85,209.78,209.85,2443.0,197.848,197.9046,197.8386,197.9046,2443.0
2020-12-17 12:50:00,209.83,209.85,209.79,209.85,1800.0,197.8857,197.9046,197.848,197.9046,1800.0
2020-12-17 12:55:00,209.85,209.91,209.83,209.91,1645.0,197.9046,197.9612,197.8857,197.9612,1645.0
2020-12-17 13:00:00,209.86,209.95,209.86,209.95,3368.0,197.914,197.9989,197.914,197.9989,3368.0
2020-12-17 13:05:00,209.93,209.99,209.93,209.94,3200.0,197.9801,198.0366,197.9801,197.9895,3200.0
2020-12-17 13:10:00,209.94,209.96,209.92,209.95,3130.0,197.9895,198.0083,197.9706,197.9989,3130.0
2020-12-17 13:15:00,209.96,209.98,209.88,209.9,4020.0,198.0083,198.0272,197.9329,197.9518,4020.0
2020-12-17 13:20:00,209.92,210.01,209.9,209.98,7594.0,197.9706,198.0555,197.9518,198.0272,7594.0
2020-12-17 13:25:00,209.97,209.98,209.92,209.93,3792.0,198.0178,198.0272,197.9706,197.9801,3792.0
2020-12-17 13:30:00,209.95,209.96,209.88,209.9,7976.0,197.9989,198.0083,197.9329,197.9518,7976.0
2020-12-17 13:35:00,209.96,209.99,209.88,209.99,1300.0,198.0083,198.0366,197.9329,198.0366,1300.0
2020-12-17 13:40:00,209.93,210.01,209.93,209.93,2810.0,197.9801,198.0555,197.9801,197.9801,2810.0
2020-12-17 13:45:00,209.94,209.98,209.92,209.97,519.0,197.9895,198.0272,197.9706,198.0178,519.0
2020-12-17 13:50:00,209.97,210.07,209.97,210.06,24916.0,198.0178,198.1121,198.0178,198.1027,24916.0
2020-12-17 13:55:00,210.01,210.07,210.0,210.06,16935.0,198.0555,198.1121,198.0461,198.1027,16935.0
2020-12-17 14:00:00,210.06,210.09,210.0,210.09,7374.0,198.1027,198.1309,198.0461,198.1309,7374.0
2020-12-17 14:05:00,210.06,210.13,210.06,210.11,2562.0,198.1027,198.1687,198.1027,198.1498,2562.0
2020-12-17 14:10:00,210.09,210.14,210.04,210.05,3965.0,198.1309,198.1781,198.0838,198.0932,3965.0
2020-12-17 14:15:00,210.09,210.16,210.09,210.16,8800.0,198.1309,198.197,198.1309,198.197,8800.0
2020-12-17 14:20:00,210.14,210.14,210.11,210.14,4150.0,198.1781,198.1781,198.1498,198.1781,4150.0
2020-12-17 14:25:00,210.15,210.15,210.08,210.08,8331.0,198.1875,198.1875,198.1215,198.1215,8331.0
2020-12-17 14:30:00,210.08,210.16,210.08,210.09,2865.0,198.1215,198.197,198.1215,198.1309,2865.0
2020-12-17 14:35:00,210.1,210.11,210.06,210.08,17651.0,198.1404,198.1498,198.1027,198.1215,17651.0
2020-12-17 14:40:00,210.09,210.12,210.02,210.03,9126.0,198.1309,198.1592,198.0649,198.0744,9126.0
2020-12-17 14:45:00,210.06,210.14,210.06,210.1,1810.0,198.1027,198.1781,198.1027,198.1404,1810.0
2020-12-17 14:50:00,210.1,210.13,210.06,210.1,2737.0,198.1404,198.1687,198.1027,198.1404,2737.0
2020-12-17 14:55:00,210.06,210.13,210.05,210.08,3877.0,198.1027,198.1687,198.0932,198.1215,3877.0
2020-12-17 15:00:00,210.08,210.12,210.0,210.02,2313.0,198.1215,198.1592,198.0461,198.0649,2313.0
2020-12-17 15:05:00,210.02,210.05,209.92,209.94,5349.0,198.0649,198.0932,197.9706,197.9895,5349.0
2020-12-17 15:10:00,209.95,209.98,209.91,209.94,17131.0,197.9989,198.0272,197.9612,197.9895,17131.0
2020-12-17 15:15:00,209.91,210.02,209.89,209.95,3719.0,197.9612,198.0649,197.9423,197.9989,3719.0
2020-12-17 15:20:00,209.98,210.07,209.97,210.07,3946.0,198.0272,198.1121,198.0178,198.1121,3946.0
2020-12-17 15:25:00,210.08,210.11,209.98,209.98,2689.0,198.1215,198.1498,198.0272,198.0272,2689.0
2020-12-17 15:30:00,209.94,209.94,209.83,209.88,1408.0,197.9895,197.9895,197.8857,197.9329,1408.0
2020-12-17 15:35:00,209.88,210.07,209.85,210.01,3489.0,197.9329,198.1121,197.9046,198.0555,3489.0
2020-12-17 15:40:00,210.01,210.07,209.99,210.01,2826.0,198.0555,198.1121,198.0366,198.0555,2826.0
2020-12-17 15:45:00,210.03,210.05,209.97,209.97,3800.0,198.0744,198.0932,198.0178,198.0178,3800.0
2020-12-17 15:50:00,210.02,210.16,210.02,210.15,5992.0,198.0649,198.197,198.0649,198.1875,5992.0
2020-12-17 15:55:00,210.18,210.26,210.08,210.26,14451.0,198.2158,198.2913,198.1215,198.2913,14451.0
2020-12-18 09:30:00,210.54,210.73,210.43,210.43,14176.0,198.5553,198.7345,198.4516,198.4516,14176.0
2020-12-18 09:35:00,210.33,210.35,210.29,210.3,889.0,198.3573,198.3761,198.3196,198.329,889.0
2020-12-18 09:40:00,210.23,210.25,210.1,210.1,2153.0,198.263,198.2818,198.1404,198.1404,2153.0
2020-12-18 09:45:00,210.09,210.09,209.9,209.98,9440.0,198.1309,198.1309,197.9518,198.0272,9440.0
2020-12-18 09:50:00,209.97,209.97,209.6,209.65,4289.0,198.0178,198.0178,197.6688,197.716,4289.0
2020-12-18 09:55:00,209.69,209.93,209.69,209.84,1868.0,197.7537,197.9801,197.7537,197.8952,1868.0
2020-12-18 10:00:00,209.8,209.8,209.35,209.42,4985.0,197.8575,197.8575,197.4331,197.4991,4985.0
2020-12-18 10:05:00,209.44,209.72,209.43,209.72,6549.0,197.5179,197.782,197.5085,197.782,6549.0
2020-12-18 10:10:00,209.73,209.75,209.59,209.7,4383.0,197.7914,197.8103,197.6594,197.7631,4383.0
2020-12-18 10:15:00,209.7,209.77,209.5,209.74,4885.0,197.7631,197.8292,197.5745,197.8009,4885.0
2020-12-18 10:20:00,209.73,209.75,209.42,209.54,8606.0,197.7914,197.8103,197.4991,197.6123,8606.0
2020-12-18 10:25:00,209.59,209.67,209.36,209.44,3500.0,197.6594,197.7349,197.4425,197.5179,3500.0
2020-12-18 10:30:00,209.43,209.55,209.39,209.39,6142.0,197.5085,197.6217,197.4708,197.4708,6142.0
2020-12-18 10:35:00,209.39,209.5,209.31,209.4,4656.0,197.4708,197.5745,197.3953,197.4802,4656.0
2020-12-18 10:40:00,209.4,209.53,209.4,209.52,6615.0,197.4802,197.6028,197.4802,197.5934,6615.0
2020-12-18 10:45:00,209.48,209.53,209.33,209.33,6314.0,197.5557,197.6028,197.4142,197.4142,6314.0
2020-12-18 10:50:00,209.3,209.45,209.29,209.44,2220.0,197.3859,197.5274,197.3765,197.5179,2220.0
2020-12-18 10:55:00,209.43,209.63,209.43,209.56,2988.0,197.5085,197.6971,197.5085,197.6311,2988.0
2020-12-18 11:00:00,209.56,209.65,209.54,209.59,5937.0,197.6311,197.716,197.6123,197.6594,5937.0
2020-12-18 11:05:00,209.56,209.57,209.39,209.5,3674.0,197.6311,197.6405,197.4708,197.5745,3674.0
2020-12-18 11:10:00,209.42,209.44,208.99,209.02,1800.0,197.4991,197.5179,197.0936,197.1219,1800.0
2020-12-18 11:15:00,208.85,209.07,208.76,209.07,8211.0,196.9615,197.169,196.8767,197.169,8211.0
2020-12-18 11:20:00,209.09,209.22,209.05,209.21,2946.0,197.1879,197.3105,197.1501,197.301,2946.0
2020-12-18 11:25:00,209.26,209.29,209.19,209.21,1630.0,197.3482,197.3765,197.2822,197.301,1630.0
2020-12-18 11:30:00,209.15,209.19,209.04,209.17,8294.0,197.2445,197.2822,197.1407,197.2633,8294.0
2020-12-18 11:35:00,209.2,209.2,209.13,209.13,2557.0,197.2916,197.2916,197.2256,197.2256,2557.0
2020-12-18 11:40:00,209.14,209.18,209.09,209.16,2014.0,197.235,197.2727,197.1879,197.2539,2014.0
2020-12-18 11:45:00,209.16,209.24,209.16,209.24,700.0,197.2539,197.3293,197.2539,197.3293,700.0
2020-12-18 11:50:00,209.26,209.35,209.26,209.33,1400.0,197.3482,197.4331,197.3482,197.4142,1400.0
2020-12-18 11:55:00,209.3,209.31,209.26,209.26,1900.0,197.3859,197.3953,197.3482,197.3482,1900.0
2020-12-18 12:00:00,209.23,209.37,209.23,209.37,4323.0,197.3199,197.4519,197.3199,197.4519,4323.0
2020-12-18 12:05:00,209.36,209.39,209.3,209.34,1558.0,197.4425,197.4708,197.3859,197.4236,1558.0
2020-12-18 12:10:00,209.3,209.43,209.28,209.43,3702.0,197.3859,197.5085,197.3671,197.5085,3702.0
2020-12-18 12:15:00,209.49,209.62,209.49,209.58,1872.0,197.5651,197.6877,197.5651,197.65,1872.0
2020-12-18 12:20:00,209.56,209.59,209.53,209.53,1400.0,197.6311,197.6594,197.6028,197.6028,1400.0
2020-12-18 12:25:00,209.54,209.59,209.51,209.59,1952.0,197.6123,197.6594,197.584,197.6594,1952.0
2020-12-18 12:30:00,209.58,209.61,209.5,209.61,3982.0,197.65,197.6783,197.5745,197.6783,3982.0
2020-12-18 12:35:00,209.6,209.74,209.6,209.74,3374.0,197.6688,197.8009,197.6688,197.8009,3374.0
2020-12-18 12:40:00,209.78,209.81,209.77,209.78,1119.0,197.8386,197.8669,197.8292,197.8386,1119.0
2020-12-18 12:45:00,209.73,209.73,209.6,209.6,1888.0,197.7914,197.7914,197.6688,197.6688,1888.0
2020-12-18 12:50:00,209.63,209.64,209.5,209.52,2400.0,197.6971,197.7066,197.5745,197.5934,2400.0
2020-12-18 12:55:00,209.48,209.52,209.45,209.49,2348.0,197.5557,197.5934,197.5274,197.5651,2348.0
2020-12-18 13:00:00,209.51,209.51,209.42,209.43,3333.0,197.584,197.584,197.4991,197.5085,3333.0
2020-12-18 13:05:00,209.43,209.5,209.41,209.46,1637.0,197.5085,197.5745,197.4897,197.5368,1637.0
2020-12-18 13:10:00,209.47,209.5,209.44,209.5,1943.0,197.5462,197.5745,197.5179,197.5745,1943.0
2020-12-18 13:15:00,209.48,209.48,209.4,209.43,806.0,197.5557,197.5557,197.4802,197.5085,806.0
2020-12-18 13:20:00,209.34,209.34,209.18,209.27,5394.0,197.4236,197.4236,197.2727,197.3576,5394.0
2020-12-18 13:25:00,209.24,209.37,209.24,209.36,5441.0,197.3293,197.4519,197.3293,197.4425,5441.0
2020-12-18 13:30:00,209.3,209.3,209.19,209.2,1319.0,197.3859,197.3859,197.2822,197.2916,1319.0
2020-12-18 13:35:00,209.22,209.28,209.06,209.06,1765.0,197.3105,197.3671,197.1596,197.1596,1765.0
2020-12-18 13:40:00,209.08,209.2,209.08,209.2,1998.0,197.1784,197.2916,197.1784,197.2916,1998.0
2020-12-18 13:45:00,209.2,209.28,209.2,209.2,2292.0,197.2916,197.3671,197.2916,197.2916,2292.0
2020-12-18 13:50:00,209.19,209.21,209.16,209.21,2419.0,197.2822,197.301,197.2539,197.301,2419.0
2020-12-18 13:55:00,209.22,209.25,209.2,209.25,1926.0,197.3105,197.3388,197.2916,197.3388,1926.0
2020-12-18 14:00:00,209.23,209.23,208.9,208.9,4778.0,197.3199,197.3199,197.0087,197.0087,4778.0
2020-12-18 14:05:00,208.95,209.09,208.94,209.03,4926.0,197.0558,197.1879,197.0464,197.1313,4926.0
2020-12-18 14:10:00,209.02,209.02,208.9,209.01,792.0,197.1219,197.1219,197.0087,197.1124,792.0
2020-12-18 14:15:00,209.0,209.0,208.86,208.99,5326.0,197.103,197.103,196.971,197.0936,5326.0
2020-12-18 14:20:00,209.03,209.09,209.02,209.03,1400.0,197.1313,197.1879,197.1219,197.1313,1400.0
2020-12-18 14:25:00,209.02,209.04,208.91,209.0,2015.0,197.1219,197.1407,197.0181,197.103,2015.0
2020-12-18 14:30:00,208.99,209.15,208.99,209.05,7047.0,197.0936,197.2445,197.0936,197.1501,7047.0
2020-12-18 14:35:00,209.08,209.15,209.07,209.11,4035.0,197.1784,197.2445,197.169,197.2067,4035.0
2020-12-18 14:40:00,209.07,209.11,209.04,209.08,4170.0,197.169,197.2067,197.1407,197.1784,4170.0
2020-12-18 14:45:00,209.03,209.1,208.95,209.09,5858.0,197.1313,197.1973,197.0558,197.1879,5858.0
2020-12-18 14:50:00,209.05,209.05,208.95,208.98,1022.0,197.1501,197.1501,197.0558,197.0841,1022.0
2020-12-18 14:55:00,208.87,208.89,208.71,208.82,11231.0,196.9804,196.9993,196.8295,196.9332,11231.0
2020-12-18 15:00:00,208.85,208.91,208.69,208.69,2620.0,196.9615,197.0181,196.8106,196.8106,2620.0
2020-12-18 15:05:00,208.72,208.91,208.71,208.82,1750.0,196.8389,197.0181,196.8295,196.9332,1750.0
2020-12-18 15:10:00,208.8,208.8,208.63,208.69,1304.0,196.9144,196.9144,196.7541,196.8106,1304.0
2020-12-18 15:15:00,208.81,208.89,208.72,208.72,3275.0,196.9238,196.9993,196.8389,196.8389,3275.0
2020-12-18 15:20:00,208.73,208.74,208.45,208.47,5455.0,196.8484,196.8578,196.5843,196.6032,5455.0
2020-12-18 15:25:00,208.55,208.55,208.33,208.44,5798.0,196.6786,196.6786,196.4711,196.5749,5798.0
2020-12-18 15:30:00,208.51,208.67,208.46,208.62,10918.0,196.6409,196.7918,196.5937,196.7446,10918.0
2020-12-18 15:35:00,208.59,208.61,208.4,208.4,2976.0,196.7163,196.7352,196.5371,196.5371,2976.0
2020-12-18 15:40:00,208.39,208.79,208.29,208.78,3505.0,196.5277,196.9049,196.4334,196.8955,3505.0
2020-12-18 15:45:00,208.81,209.12,208.79,209.0,30304.0,196.9238,197.2162,196.9049,197.103,30304.0
2020-12-18 15:50:00,209.02,209.7,208.94,209.59,22844.0,197.1219,197.7631,197.0464,197.6594,22844.0
2020-12-18 15:55:00,209.7,209.99,209.56,209.56,39375.0,197.7631,198.0366,197.6311,197.6311,39375.0
2020-12-21 09:30:00,207.35,207.81,207.23,207.8,12205.0,195.5469,195.9807,195.4337,195.9713,12205.0
2020-12-21 09:35:00,207.79,208.16,207.77,208.16,2758.0,195.9619,196.3108,195.943,196.3108,2758.0
2020-12-21 09:40:00,208.11,208.13,207.83,207.88,2775.0,196.2637,196.2825,195.9996,196.0467,2775.0
2020-12-21 09:45:00,207.8,207.82,207.52,207.52,552.0,195.9713,195.9902,195.7072,195.7072,552.0
2020-12-21 09:50:00,207.51,207.86,207.51,207.56,3511.0,195.6978,196.0279,195.6978,195.745,3511.0
2020-12-21 09:55:00,207.75,207.92,207.41,207.41,2485.0,195.9241,196.0845,195.6035,195.6035,2485.0
2020-12-21 10:00:00,207.32,207.48,206.42,206.47,6932.0,195.5186,195.6695,194.6699,194.717,6932.0
2020-12-21 10:05:00,206.51,206.51,206.19,206.5,9085.0,194.7547,194.7547,194.4529,194.7453,9085.0
2020-12-21 10:10:00,206.32,206.32,206.32,206.32,100.0,194.5755,194.5755,194.5755,194.5755,100.0
2020-12-21 10:15:00,206.24,206.38,205.87,205.92,25083.0,194.5001,194.6321,194.1512,194.1983,25083.0
2020-12-21 10:20:00,205.97,206.28,205.71,206.23,1000.0,194.2455,194.5378,194.0003,194.4907,1000.0
2020-12-21 10:25:00,206.08,206.25,206.07,206.12,2068.0,194.3492,194.5095,194.3398,194.3869,2068.0
2020-12-21 10:30:00,206.04,206.23,206.04,206.08,400.0,194.3115,194.4907,194.3115,194.3492,400.0
2020-12-21 10:35:00,206.33,206.45,206.01,206.15,1000.0,194.585,194.6981,194.2832,194.4152,1000.0
2020-12-21 10:40:00,206.4,206.54,206.19,206.47,11636.0,194.651,194.783,194.4529,194.717,11636.0
2020-12-21 10:45:00,206.4,206.41,206.09,206.31,3722.0,194.651,194.6604,194.3586,194.5661,3722.0
2020-12-21 10:50:00,206.44,206.44,206.23,206.41,4497.0,194.6887,194.6887,194.4907,194.6604,4497.0
2020-12-21 10:55:00,206.39,206.72,206.38,206.62,2169.0,194.6416,194.9528,194.6321,194.8585,2169.0
2020-12-21 11:00:00,206.59,206.95,206.59,206.95,1315.0,194.8302,195.1697,194.8302,195.1697,1315.0
2020-12-21 11:05:00,207.01,207.02,206.86,207.01,1646.0,195.2263,195.2357,195.0848,195.2263,1646.0
2020-12-21 11:10:00,206.97,207.01,206.92,207.01,600.0,195.1885,195.2263,195.1414,195.2263,600.0
2020-12-21 11:15:00,207.18,207.18,206.94,207.0,6038.0,195.3866,195.3866,195.1603,195.2168,6038.0
2020-12-21 11:20:00,206.95,207.24,206.95,207.24,1713.0,195.1697,195.4432,195.1697,195.4432,1713.0
2020-12-21 11:25:00,207.32,207.32,207.2,207.2,2587.0,195.5186,195.5186,195.4055,195.4055,2587.0
2020-12-21 11:30:00,207.25,207.41,207.25,207.33,1998.0,195.4526,195.6035,195.4526,195.5281,1998.0
2020-12-21 11:35:00,207.38,207.44,207.38,207.44,236.0,195.5752,195.6318,195.5752,195.6318,236.0
2020-12-21 11:40:00,207.5,207.56,207.48,207.48,4324.0,195.6884,195.745,195.6695,195.6695,4324.0
2020-12-21 11:45:00,207.48,207.66,207.45,207.65,3880.0,195.6695,195.8393,195.6412,195.8298,3880.0
2020-12-21 11:50:00,207.68,207.78,207.68,207.75,3285.0,195.8581,195.9524,195.8581,195.9241,3285.0
2020-12-21 11:55:00,207.66,207.67,207.54,207.55,706.0,195.8393,195.8487,195.7261,195.7355,706.0
2020-12-21 12:00:00,207.69,207.86,207.68,207.81,959.0,195.8676,196.0279,195.8581,195.9807,959.0
2020-12-21 12:05:00,207.75,207.87,207.72,207.87,4959.0,195.9241,196.0373,195.8959,196.0373,4959.0
2020-12-21 12:10:00,207.81,207.81,207.74,207.74,4642.0,195.9807,195.9807,195.9147,195.9147,4642.0
2020-12-21 12:15:00,207.81,207.82,207.75,207.82,700.0,195.9807,195.9902,195.9241,195.9902,700.0
2020-12-21 12:20:00,207.81,208.06,207.81,208.06,5354.0,195.9807,196.2165,195.9807,196.2165,5354.0
2020-12-21 12:25:00,208.08,208.21,208.08,208.19,400.0,196.2354,196.358,196.2354,196.3391,400.0
2020-12-21 12:30:00,208.41,208.46,208.37,208.46,1127.0,196.5466,196.5937,196.5089,196.5937,1127.0
2020-12-21 12:35:00,208.37,208.48,208.35,208.48,1211.0,196.5089,196.6126,196.49,196.6126,1211.0
2020-12-21 12:40:00,208.45,208.46,208.36,208.41,3860.0,196.5843,196.5937,196.4994,196.5466,3860.0
2020-12-21 12:45:00,208.42,208.54,208.34,208.53,12930.0,196.556,196.6692,196.4806,196.6597,12930.0
2020-12-21 12:50:00,208.6,208.76,208.59,208.76,1669.0,196.7258,196.8767,196.7163,196.8767,1669.0
2020-12-21 12:55:00,208.7,208.74,208.68,208.68,1703.0,196.8201,196.8578,196.8012,196.8012,1703.0
2020-12-21 13:00:00,208.66,208.73,208.63,208.73,500.0,196.7823,196.8484,196.7541,196.8484,500.0
2020-12-21 13:05:00,208.67,208.83,208.65,208.77,602.0,196.7918,196.9427,196.7729,196.8861,602.0
2020-12-21 13:10:00,208.82,208.88,208.8,208.82,3798.0,196.9332,196.9898,196.9144,196.9332,3798.0
2020-12-21 13:15:00,208.94,208.94,208.82,208.94,6998.0,197.0464,197.0464,196.9332,197.0464,6998.0
2020-12-21 13:20:00,208.81,209.3,208.74,208.8,99115.0,196.9238,197.3859,196.8578,196.9144,99115.0
2020-12-21 13:25:00,208.78,208.99,208.77,208.99,4243.0,196.8955,197.0936,196.8861,197.0936,4243.0
2020-12-21 13:30:00,208.94,209.1,208.94,209.09,1411.0,197.0464,197.1973,197.0464,197.1879,1411.0
2020-12-21 13:35:00,209.11,209.12,209.02,209.02,2023.0,197.2067,197.2162,197.1219,197.1219,2023.0
2020-12-21 13:40:00,209.12,209.2,209.12,209.19,2652.0,197.2162,197.2916,197.2162,197.2822,2652.0
2020-12-21 13:45:00,209.21,209.25,209.02,209.15,6459.0,197.301,197.3388,197.1219,197.2445,6459.0
2020-12-21 13:50:00,209.07,209.23,209.07,209.22,1765.0,197.169,197.3199,197.169,197.3105,1765.0
2020-12-21 13:55:00,209.23,209.24,209.18,209.18,745.0,197.3199,197.3293,197.2727,197.2727,745.0
2020-12-21 14:00:00,209.07,209.12,209.01,209.07,8893.0,197.169,197.2162,197.1124,197.169,8893.0
2020-12-21 14:05:00,209.03,209.03,208.98,208.99,600.0,197.1313,197.1313,197.0841,197.0936,600.0
2020-12-21 14:10:00,208.98,208.98,208.91,208.95,5415.0,197.0841,197.0841,197.0181,197.0558,5415.0
2020-12-21 14:15:00,209.14,209.16,209.09,209.16,1301.0,197.235,197.2539,197.1879,197.2539,1301.0
2020-12-21 14:20:00,209.08,209.24,209.06,209.15,830.0,197.1784,197.3293,197.1596,197.2445,830.0
2020-12-21 14:25:00,209.32,209.32,209.29,209.29,200.0,197.4048,197.4048,197.3765,197.3765,200.0
2020-12-21 14:30:00,209.32,209.43,209.27,209.42,2130.0,197.4048,197.5085,197.3576,197.4991,2130.0
2020-12-21 14:35:00,209.45,209.45,209.25,209.25,4058.0,197.5274,197.5274,197.3388,197.3388,4058.0
2020-12-21 14:40:00,209.35,209.35,209.19,209.31,19637.0,197.4331,197.4331,197.2822,197.3953,19637.0
2020-12-21 14:45:00,209.27,209.39,209.26,209.34,4140.0,197.3576,197.4708,197.3482,197.4236,4140.0
2020-12-21 14:50:00,209.25,209.34,209.24,209.33,5170.0,197.3388,197.4236,197.3293,197.4142,5170.0
2020-12-21 14:55:00,209.31,209.32,209.14,209.15,1438.0,197.3953,197.4048,197.235,197.2445,1438.0
2020-12-21 15:00:00,209.22,209.22,209.06,209.11,2753.0,197.3105,197.3105,197.1596,197.2067,2753.0
2020-12-21 15:05:00,209.12,209.15,208.8,208.81,5850.0,197.2162,197.2445,196.9144,196.9238,5850.0
2020-12-21 15:10:00,208.84,208.84,208.74,208.79,3517.0,196.9521,196.9521,196.8578,196.9049,3517.0
2020-12-21 15:15:00,208.86,208.92,208.79,208.91,1882.0,196.971,197.0275,196.9049,197.0181,1882.0
2020-12-21 15:20:00,208.86,208.88,208.8,208.86,5611.0,196.971,196.9898,196.9144,196.971,5611.0
2020-12-21 15:25:00,208.89,208.95,208.86,208.93,3525.0,196.9993,197.0558,196.971,197.037,3525.0
2020-12-21 15:30:00,208.91,208.91,208.51,208.51,4374.0,197.0181,197.0181,196.6409,196.6409,4374.0
2020-12-21 15:35:00,208.55,208.77,208.52,208.77,7684.0,196.6786,196.8861,196.6503,196.8861,7684.0
2020-12-21 15:40:00,208.95,208.95,208.66,208.69,3038.0,197.0558,197.0558,196.7823,196.8106,3038.0
2020-12-21 15:45:00,208.63,208.76,208.61,208.67,2032.0,196.7541,196.8767,196.7352,196.7918,2032.0
2020-12-21 15:50:00,208.64,208.65,208.42,208.65,4966.0,196.7635,196.7729,196.556,196.7729,4966.0
2020-12-21 15:55:00,208.75,209.17,208.73,209.03,87077.0,196.8672,197.2633,196.8484,197.1313,87077.0
2020-12-22 09:30:00,209.4,209.4,208.94,208.96,10271.0,197.4802,197.4802,197.0464,197.0653,10271.0
2020-12-22 09:35:00,208.95,209.14,208.92,209.14,2208.0,197.0558,197.235,197.0275,197.235,2208.0
2020-12-22 09:40:00,209.14,209.15,209.14,209.14,230.0,197.235,197.2445,197.235,197.235,230.0
2020-12-22 09:45:00,209.23,209.33,209.22,209.25,700.0,197.3199,197.4142,197.3105,197.3388,700.0
2020-12-22 09:50:00,209.24,209.32,209.12,209.12,4396.0,197.3293,197.4048,197.2162,197.2162,4396.0
2020-12-22 09:55:00,209.32,209.32,209.16,209.29,3255.0,197.4048,197.4048,197.2539,197.3765,3255.0
2020-12-22 10:00:00,209.06,209.17,209.04,209.04,400.0,197.1596,197.2633,197.1407,197.1407,400.0
2020-12-22 10:05:00,209.12,209.35,209.12,209.32,500.0,197.2162,197.4331,197.2162,197.4048,500.0
2020-12-22 10:10:00,209.37,209.39,208.82,208.82,5630.0,197.4519,197.4708,196.9332,196.9332,5630.0
2020-12-22 10:15:00,209.07,209.07,209.06,209.07,575.0,197.169,197.169,197.1596,197.169,575.0
2020-12-22 10:20:00,208.98,209.16,208.95,209.16,2896.0,197.0841,197.2539,197.0558,197.2539,2896.0
2020-12-22 10:25:00,209.15,209.26,209.15,209.19,23584.0,197.2445,197.3482,197.2445,197.2822,23584.0
2020-12-22 10:30:00,209.36,209.39,209.36,209.38,408.0,197.4425,197.4708,197.4425,197.4614,408.0
2020-12-22 10:35:00,209.43,209.49,209.42,209.46,1168.0,197.5085,197.5651,197.4991,197.5368,1168.0
2020-12-22 10:40:00,209.46,209.48,209.41,209.43,15523.0,197.5368,197.5557,197.4897,197.5085,15523.0
2020-12-22 10:45:00,209.44,209.47,209.11,209.13,4332.0,197.5179,197.5462,197.2067,197.2256,4332.0
2020-12-22 10:50:00,209.08,209.16,209.08,209.16,432.0,197.1784,197.2539,197.1784,197.2539,432.0
2020-12-22 10:55:00,209.11,209.22,209.09,209.22,3954.0,197.2067,197.3105,197.1879,197.3105,3954.0
2020-12-22 11:00:00,209.25,209.25,209.01,209.08,2584.0,197.3388,197.3388,197.1124,197.1784,2584.0
2020-12-22 11:05:00,209.13,209.26,209.13,209.23,819.0,197.2256,197.3482,197.2256,197.3199,819.0
2020-12-22 11:10:00,209.31,209.33,209.17,209.25,2113.0,197.3953,197.4142,197.2633,197.3388,2113.0
2020-12-22 11:15:00,209.29,209.35,209.29,209.33,738.0,197.3765,197.4331,197.3765,197.4142,738.0
2020-12-22 11:20:00,209.4,209.4,209.2,209.2,3229.0,197.4802,197.4802,197.2916,197.2916,3229.0
2020-12-22 11:25:00,209.12,209.15,209.12,209.15,600.0,197.2162,197.2445,197.2162,197.2445,600.0
2020-12-22 11:30:00,209.13,209.14,208.82,208.82,8224.0,197.2256,197.235,196.9332,196.9332,8224.0
2020-12-22 11:35:00,208.63,208.65,208.48,208.48,700.0,196.7541,196.7729,196.6126,196.6126,700.0
2020-12-22 11:40:00,208.59,208.59,208.19,208.19,864.0,196.7163,196.7163,196.3391,196.3391,864.0
2020-12-22 11:45:00,208.28,208.57,208.26,208.54,649.0,196.424,196.6975,196.4051,196.6692,649.0
2020-12-22 11:50:00,208.47,208.58,208.47,208.57,207.0,196.6032,196.7069,196.6032,196.6975,207.0
2020-12-22 11:55:00,208.55,208.78,208.55,208.78,1073.0,196.6786,196.8955,196.6786,196.8955,1073.0
2020-12-22 12:00:00,208.74,208.88,208.74,208.86,569.0,196.8578,196.9898,196.8578,196.971,569.0
2020-12-22 12:05:00,208.86,208.87,208.77,208.77,710.0,196.971,196.9804,196.8861,196.8861,710.0
2020-12-22 12:10:00,208.8,208.95,208.77,208.95,1540.0,196.9144,197.0558,196.8861,197.0558,1540.0
2020-12-22 12:15:00,209.0,209.0,208.98,208.98,655.0,197.103,197.103,197.0841,197.0841,655.0
2020-12-22 12:20:00,208.92,209.01,208.92,208.93,705.0,197.0275,197.1124,197.0275,197.037,705.0
2020-12-22 12:25:00,208.9,208.91,208.85,208.86,1155.0,197.0087,197.0181,196.9615,196.971,1155.0
2020-12-22 12:30:00,208.84,208.86,208.81,208.85,742.0,196.9521,196.971,196.9238,196.9615,742.0
2020-12-22 12:35:00,208.92,208.95,208.91,208.95,230.0,197.0275,197.0558,197.0181,197.0558,230.0
2020-12-22 12:40:00,208.95,208.95,208.95,208.95,0.0,197.0558,197.0558,197.0558,197.0558,0.0
2020-12-22 12:45:00,209.08,209.08,209.07,209.08,389.0,197.1784,197.1784,197.169,197.1784,389.0
2020-12-22 12:50:00,209.07,209.08,209.05,209.08,740.0,197.169,197.1784,197.1501,197.1784,740.0
2020-12-22 12:55:00,209.04,209.05,208.98,209.01,1180.0,197.1407,197.1501,197.0841,197.1124,1180.0
2020-12-22 13:00:00,209.05,209.15,209.05,209.15,605.0,197.1501,197.2445,197.1501,197.2445,605.0
2020-12-22 13:05:00,209.11,209.15,209.09,209.1,791.0,197.2067,197.2445,197.1879,197.1973,791.0
2020-12-22 13:10:00,209.13,209.16,209.08,209.16,2407.0,197.2256,197.2539,197.1784,197.2539,2407.0
2020-12-22 13:15:00,209.2,209.28,209.18,209.26,1443.0,197.2916,197.3671,197.2727,197.3482,1443.0
2020-12-22 13:20:00,209.22,209.25,209.21,209.25,3184.0,197.3105,197.3388,197.301,197.3388,3184.0
2020-12-22 13:25:00,209.27,209.27,209.23,209.25,3138.0,197.3576,197.3576,197.3199,197.3388,3138.0
2020-12-22 13:30:00,209.26,209.32,209.23,209.29,2562.0,197.3482,197.4048,197.3199,197.3765,2562.0
2020-12-22 13:35:00,209.31,209.42,209.31,209.42,1115.0,197.3953,197.4991,197.3953,197.4991,1115.0
2020-12-22 13:40:00,209.33,209.33,209.27,209.28,953.0,197.4142,197.4142,197.3576,197.3671,953.0
2020-12-22 13:45:00,209.27,209.31,209.27,209.31,2034.0,197.3576,197.3953,197.3576,197.3953,2034.0
2020-12-22 13:50:00,209.31,209.37,209.31,209.35,1130.0,197.3953,197.4519,197.3953,197.4331,1130.0
2020-12-22 13:55:00,209.4,209.4,209.29,209.33,1174.0,197.4802,197.4802,197.3765,197.4142,1174.0
2020-12-22 14:00:00,209.34,209.38,209.33,209.38,1727.0,197.4236,197.4614,197.4142,197.4614,1727.0
2020-12-22 14:05:00,209.28,209.28,209.26,209.27,1700.0,197.3671,197.3671,197.3482,197.3576,1700.0
2020-12-22 14:10:00,209.28,209.28,209.23,209.25,3046.0,197.3671,197.3671,197.3199,197.3388,3046.0
2020-12-22 14:15:00,209.33,209.33,209.26,209.31,3854.0,197.4142,197.4142,197.3482,197.3953,3854.0
2020-12-22 14:20:00,209.33,209.34,209.31,209.33,805.0,197.4142,197.4236,197.3953,197.4142,805.0
2020-12-22 14:25:00,209.35,209.35,209.3,209.3,1400.0,197.4331,197.4331,197.3859,197.3859,1400.0
2020-12-22 14:30:00,209.28,209.29,209.22,209.28,5878.0,197.3671,197.3765,197.3105,197.3671,5878.0
2020-12-22 14:35:00,209.31,209.33,209.03,209.06,8224.0,197.3953,197.4142,197.1313,197.1596,8224.0
2020-12-22 14:40:00,209.03,209.1,209.0,209.04,2611.0,197.1313,197.1973,197.103,197.1407,2611.0
2020-12-22 14:45:00,209.06,209.12,208.97,209.11,1315.0,197.1596,197.2162,197.0747,197.2067,1315.0
2020-12-22 14:50:00,209.22,209.22,209.04,209.15,1883.0,197.3105,197.3105,197.1407,197.2445,1883.0
2020-12-22 14:55:00,209.1,209.14,209.1,209.14,1789.0,197.1973,197.235,197.1973,197.235,1789.0
2020-12-22 15:00:00,209.18,209.22,209.17,209.19,701.0,197.2727,197.3105,197.2633,197.2822,701.0
2020-12-22 15:05:00,209.17,209.17,209.07,209.08,1152.0,197.2633,197.2633,197.169,197.1784,1152.0
2020-12-22 15:10:00,208.99,209.08,208.91,209.0,953.0,197.0936,197.1784,197.0181,197.103,953.0
2020-12-22 15:15:00,208.99,209.02,208.9,209.01,1740.0,197.0936,197.1219,197.0087,197.1124,1740.0
2020-12-22 15:20:00,209.01,209.03,208.94,208.94,15555.0,197.1124,197.1313,197.0464,197.0464,15555.0
2020-12-22 15:25:00,208.94,208.96,208.86,208.88,11301.0,197.0464,197.0653,196.971,196.9898,11301.0
2020-12-22 15:30:00,208.86,208.97,208.79,208.91,18860.0,196.971,197.0747,196.9049,197.0181,18860.0
2020-12-22 15:35:00,208.86,208.95,208.72,208.78,14888.0,196.971,197.0558,196.8389,196.8955,14888.0
2020-12-22 15:40:00,208.78,208.88,208.63,208.88,17568.0,196.8955,196.9898,196.7541,196.9898,17568.0
2020-12-22 15:45:00,208.87,209.08,208.78,208.78,27450.0,196.9804,197.1784,196.8955,196.8955,27450.0
2020-12-22 15:50:00,208.79,208.98,208.78,208.91,8333.0,196.9049,197.0841,196.8955,197.0181,8333.0
2020-12-22 15:55:00,208.93,209.05,208.9,208.99,66016.0,197.037,197.1501,197.0087,197.0936,66016.0
2020-12-23 09:30:00,209.71,209.77,209.7,209.73,10268.0,197.7726,197.8292,197.7631,197.7914,10268.0
2020-12-23 09:35:00,209.8,209.94,209.78,209.85,4897.0,197.8575,197.9895,197.8386,197.9046,4897.0
2020-12-23 09:40:00,209.86,209.87,209.68,209.7,1582.0,197.914,197.9235,197.7443,197.7631,1582.0
2020-12-23 09:45:00,209.62,209.75,209.44,209.72,3940.0,197.6877,197.8103,197.5179,197.782,3940.0
2020-12-23 09:50:00,209.77,209.97,209.76,209.9,1834.0,197.8292,198.0178,197.8197,197.9518,1834.0
2020-12-23 09:55:00,209.86,209.92,209.79,209.83,2678.0,197.914,197.9706,197.848,197.8857,2678.0
2020-12-23 10:00:00,209.95,209.95,209.82,209.85,2763.0,197.9989,197.9989,197.8763,197.9046,2763.0
2020-12-23 10:05:00,209.88,209.95,209.71,209.83,5600.0,197.9329,197.9989,197.7726,197.8857,5600.0
2020-12-23 10:10:00,209.82,209.9,209.78,209.85,7444.0,197.8763,197.9518,197.8386,197.9046,7444.0
2020-12-23 10:15:00,209.9,209.9,209.53,209.53,1155.0,197.9518,197.9518,197.6028,197.6028,1155.0
2020-12-23 10:20:00,209.68,209.68,209.61,209.61,1371.0,197.7443,197.7443,197.6783,197.6783,1371.0
2020-12-23 10:25:00,209.62,209.63,209.62,209.62,673.0,197.6877,197.6971,197.6877,197.6877,673.0
2020-12-23 10:30:00,209.65,209.71,209.64,209.71,300.0,197.716,197.7726,197.7066,197.7726,300.0
2020-12-23 10:35:00,209.75,209.85,209.72,209.82,18480.0,197.8103,197.9046,197.782,197.8763,18480.0
2020-12-23 10:40:00,209.72,209.79,209.7,209.73,9027.0,197.782,197.848,197.7631,197.7914,9027.0
2020-12-23 10:45:00,209.76,209.79,209.75,209.79,243.0,197.8197,197.848,197.8103,197.848,243.0
2020-12-23 10:50:00,209.73,209.73,209.67,209.67,1338.0,197.7914,197.7914,197.7349,197.7349,1338.0
2020-12-23 10:55:00,209.77,209.78,209.76,209.78,710.0,197.8292,197.8386,197.8197,197.8386,710.0
2020-12-23 11:00:00,209.78,209.87,209.78,209.87,970.0,197.8386,197.9235,197.8386,197.9235,970.0
2020-12-23 11:05:00,209.94,209.94,209.85,209.85,1781.0,197.9895,197.9895,197.9046,197.9046,1781.0
2020-12-23 11:10:00,209.96,209.99,209.94,209.94,11071.0,198.0083,198.0366,197.9895,197.9895,11071.0
2020-12-23 11:15:00,209.92,209.93,209.86,209.9,625.0,197.9706,197.9801,197.914,197.9518,625.0
2020-12-23 11:20:00,209.97,209.98,209.91,209.92,1116.0,198.0178,198.0272,197.9612,197.9706,1116.0
2020-12-23 11:25:00,209.9,209.97,209.84,209.84,900.0,197.9518,198.0178,197.8952,197.8952,900.0
2020-12-23 11:30:00,209.84,209.89,209.84,209.86,662.0,197.8952,197.9423,197.8952,197.914,662.0
2020-12-23 11:35:00,209.86,209.86,209.8,209.8,4504.0,197.914,197.914,197.8575,197.8575,4504.0
2020-12-23 11:40:00,209.82,209.88,209.82,209.88,514.0,197.8763,197.9329,197.8763,197.9329,514.0
2020-12-23 11:45:00,209.91,209.94,209.88,209.94,1206.0,197.9612,197.9895,197.9329,197.9895,1206.0
2020-12-23 11:50:00,209.94,209.98,209.92,209.95,2294.0,197.9895,198.0272,197.9706,197.9989,2294.0
2020-12-23 11:55:00,209.96,210.01,209.94,209.99,2933.0,198.0083,198.0555,197.9895,198.0366,2933.0
2020-12-23 12:00:00,210.01,210.04,210.01,210.02,1883.0,198.0555,198.0838,198.0555,198.0649,1883.0
2020-12-23 12:05:00,209.99,210.0,209.9,209.98,3164.0,198.0366,198.0461,197.9518,198.0272,3164.0
2020-12-23 12:10:00,210.01,210.1,209.98,210.09,5482.0,198.0555,198.1404,198.0272,198.1309,5482.0
2020-12-23 12:15:00,210.07,210.09,210.03,210.05,3000.0,198.1121,198.1309,198.0744,198.0932,3000.0
2020-12-23 12:20:00,210.06,210.06,210.0,210.0,2949.0,198.1027,198.1027,198.0461,198.0461,2949.0
2020-12-23 12:25:00,209.99,210.01,209.97,209.98,3379.0,198.0366,198.0555,198.0178,198.0272,3379.0
2020-12-23 12:30:00,209.97,210.1,209.97,210.1,1978.0,198.0178,198.1404,198.0178,198.1404,1978.0
2020-12-23 12:35:00,210.12,210.12,210.06,210.07,1548.0,198.1592,198.1592,198.1027,198.1121,1548.0
2020-12-23 12:40:00,210.08,210.14,210.07,210.14,1231.0,198.1215,198.1781,198.1121,198.1781,1231.0
2020-12-23 12:45:00,210.09,210.11,210.02,210.04,4361.0,198.1309,198.1498,198.0649,198.0838,4361.0
2020-12-23 12:50:00,210.05,210.08,210.03,210.03,1158.0,198.0932,198.1215,198.0744,198.0744,1158.0
2020-12-23 12:55:00,210.05,210.09,210.05,210.09,1398.0,198.0932,198.1309,198.0932,198.1309,1398.0
2020-12-23 13:00:00,210.09,210.12,210.07,210.09,2092.0,198.1309,198.1592,198.1121,198.1309,2092.0
2020-12-23 13:05:00,210.08,210.16,210.08,210.16,5360.0,198.1215,198.197,198.1215,198.197,5360.0
2020-12-23 13:10:00,210.14,210.19,210.13,210.19,1352.0,198.1781,198.2253,198.1687,198.2253,1352.0
2020-12-23 13:15:00,210.15,210.16,210.11,210.13,3499.0,198.1875,198.197,198.1498,198.1687,3499.0
2020-12-23 13:20:00,210.12,210.16,210.12,210.13,3594.0,198.1592,198.197,198.1592,198.1687,3594.0
2020-12-23 13:25:00,210.12,210.19,210.12,210.19,816.0,198.1592,198.2253,198.1592,198.2253,816.0
2020-12-23 13:30:00,210.16,210.17,210.11,210.11,1238.0,198.197,198.2064,198.1498,198.1498,1238.0
2020-12-23 13:35:00,210.16,210.16,210.15,210.16,400.0,198.197,198.197,198.1875,198.197,400.0
2020-12-23 13:40:00,210.18,210.23,210.18,210.19,5084.0,198.2158,198.263,198.2158,198.2253,5084.0
2020-12-23 13:45:00,210.19,210.2,210.16,210.2,1736.0,198.2253,198.2347,198.197,198.2347,1736.0
2020-12-23 13:50:00,210.18,210.19,210.18,210.19,1200.0,198.2158,198.2253,198.2158,198.2253,1200.0
2020-12-23 13:55:00,210.14,210.16,210.11,210.13,15539.0,198.1781,198.197,198.1498,198.1687,15539.0
2020-12-23 14:00:00,210.19,210.19,210.13,210.13,835.0,198.2253,198.2253,198.1687,198.1687,835.0
2020-12-23 14:05:00,210.12,210.15,210.07,210.07,2623.0,198.1592,198.1875,198.1121,198.1121,2623.0
2020-12-23 14:10:00,210.07,210.09,210.05,210.09,12174.0,198.1121,198.1309,198.0932,198.1309,12174.0
2020-12-23 14:15:00,210.06,210.06,209.98,210.01,1900.0,198.1027,198.1027,198.0272,198.0555,1900.0
2020-12-23 14:20:00,210.02,210.03,209.98,210.01,1539.0,198.0649,198.0744,198.0272,198.0555,1539.0
2020-12-23 14:25:00,209.98,209.98,209.92,209.98,2740.0,198.0272,198.0272,197.9706,198.0272,2740.0
2020-12-23 14:30:00,209.95,210.03,209.95,209.99,4581.0,197.9989,198.0744,197.9989,198.0366,4581.0
2020-12-23 14:35:00,210.0,210.09,209.99,210.09,2096.0,198.0461,198.1309,198.0366,198.1309,2096.0
2020-12-23 14:40:00,210.05,210.1,210.02,210.02,19502.0,198.0932,198.1404,198.0649,198.0649,19502.0
2020-12-23 14:45:00,209.99,210.02,209.94,209.99,10208.0,198.0366,198.0649,197.9895,198.0366,10208.0
2020-12-23 14:50:00,209.98,209.98,209.9,209.9,2643.0,198.0272,198.0272,197.9518,197.9518,2643.0
2020-12-23 14:55:00,209.91,209.92,209.84,209.87,2088.0,197.9612,197.9706,197.8952,197.9235,2088.0
2020-12-23 15:00:00,209.85,209.87,209.83,209.87,3676.0,197.9046,197.9235,197.8857,197.9235,3676.0
2020-12-23 15:05:00,209.87,209.87,209.83,209.87,22896.0,197.9235,197.9235,197.8857,197.9235,22896.0
2020-12-23 15:10:00,209.87,209.96,209.87,209.92,18699.0,197.9235,198.0083,197.9235,197.9706,18699.0
2020-12-23 15:15:00,209.93,209.97,209.9,209.96,2046.0,197.9801,198.0178,197.9518,198.0083,2046.0
2020-12-23 15:20:00,209.95,209.95,209.88,209.9,5342.0,197.9989,197.9989,197.9329,197.9518,5342.0
2020-12-23 15:25:00,209.87,209.87,209.78,209.79,4519.0,197.9235,197.9235,197.8386,197.848,4519.0
2020-12-23 15:30:00,209.8,209.84,209.79,209.83,3553.0,197.8575,197.8952,197.848,197.8857,3553.0
2020-12-23 15:35:00,209.85,209.91,209.79,209.86,9255.0,197.9046,197.9612,197.848,197.914,9255.0
2020-12-23 15:40:00,209.83,209.92,209.79,209.92,1859.0,197.8857,197.9706,197.848,197.9706,1859.0
2020-12-23 15:45:00,209.91,209.97,209.82,209.82,7485.0,197.9612,198.0178,197.8763,197.8763,7485.0
2020-12-23 15:50:00,209.75,209.76,209.41,209.48,13886.0,197.8103,197.8197,197.4897,197.5557,13886.0
2020-12-23 15:55:00,209.51,209.53,209.02,209.02,47111.0,197.584,197.6028,197.1219,197.1219,47111.0
2020-12-24 09:30:00,209.6,209.6,209.4,209.59,8818.0,197.6688,197.6688,197.4802,197.6594,8818.0
2020-12-24 09:35:00,209.42,209.62,209.42,209.62,976.0,197.4991,197.6877,197.4991,197.6877,976.0
2020-12-24 09:40:00,209.59,209.68,209.55,209.68,1245.0,197.6594,197.7443,197.6217,197.7443,1245.0
2020-12-24 09:45:00,209.6,209.6,209.4,209.4,54887.0,197.6688,197.6688,197.4802,197.4802,54887.0
2020-12-24 09:50:00,209.44,209.53,209.4,209.53,1084.0,197.5179,197.6028,197.4802,197.6028,1084.0
2020-12-24 09:55:00,209.53,209.6,209.48,209.6,9768.0,197.6028,197.6688,197.5557,197.6688,9768.0
2020-12-24 10:00:00,209.59,209.6,209.47,209.49,3076.0,197.6594,197.6688,197.5462,197.5651,3076.0
2020-12-24 10:05:00,209.47,209.63,209.45,209.57,19742.0,197.5462,197.6971,197.5274,197.6405,19742.0
2020-12-24 10:10:00,209.51,209.61,209.51,209.55,7049.0,197.584,197.6783,197.584,197.6217,7049.0
2020-12-24 10:15:00,209.53,209.58,209.51,209.58,2540.0,197.6028,197.65,197.584,197.65,2540.0
2020-12-24 10:20:00,209.58,209.65,209.56,209.59,23824.0,197.65,197.716,197.6311,197.6594,23824.0
2020-12-24 10:25:00,209.57,209.65,209.57,209.61,2757.0,197.6405,197.716,197.6405,197.6783,2757.0
2020-12-24 10:30:00,209.6,209.67,209.59,209.63,2324.0,197.6688,197.7349,197.6594,197.6971,2324.0
2020-12-24 10:35:00,209.63,209.64,209.54,209.56,2072.0,197.6971,197.7066,197.6123,197.6311,2072.0
2020-12-24 10:40:00,209.56,209.58,209.55,209.58,1120.0,197.6311,197.65,197.6217,197.65,1120.0
2020-12-24 10:45:00,209.52,209.55,209.4,209.54,1608.0,197.5934,197.6217,197.4802,197.6123,1608.0
2020-12-24 10:50:00,209.54,209.59,209.51,209.53,902.0,197.6123,197.6594,197.584,197.6028,902.0
2020-12-24 10:55:00,209.45,209.47,209.41,209.41,848.0,197.5274,197.5462,197.4897,197.4897,848.0
2020-12-24 11:00:00,209.39,209.44,209.33,209.44,1930.0,197.4708,197.5179,197.4142,197.5179,1930.0
2020-12-24 11:05:00,209.43,209.46,209.42,209.46,3054.0,197.5085,197.5368,197.4991,197.5368,3054.0
2020-12-24 11:10:00,209.44,209.56,209.44,209.52,4517.0,197.5179,197.6311,197.5179,197.5934,4517.0
2020-12-24 11:15:00,209.48,209.49,209.39,209.4,2600.0,197.5557,197.5651,197.4708,197.4802,2600.0
2020-12-24 11:20:00,209.37,209.48,209.35,209.35,9696.0,197.4519,197.5557,197.4331,197.4331,9696.0
2020-12-24 11:25:00,209.38,209.38,209.23,209.23,900.0,197.4614,197.4614,197.3199,197.3199,900.0
2020-12-24 11:30:00,209.18,209.28,209.12,209.28,3972.0,197.2727,197.3671,197.2162,197.3671,3972.0
2020-12-24 11:35:00,209.31,209.31,209.2,209.26,5451.0,197.3953,197.3953,197.2916,197.3482,5451.0
2020-12-24 11:40:00,209.28,209.3,209.23,209.23,3867.0,197.3671,197.3859,197.3199,197.3199,3867.0
2020-12-24 11:45:00,209.18,209.18,209.12,209.13,1277.0,197.2727,197.2727,197.2162,197.2256,1277.0
2020-12-24 11:50:00,209.12,209.21,209.08,209.21,500.0,197.2162,197.301,197.1784,197.301,500.0
2020-12-24 11:55:00,209.18,209.22,209.18,209.22,965.0,197.2727,197.3105,197.2727,197.3105,965.0
2020-12-24 12:00:00,209.2,209.2,208.99,209.0,6667.0,197.2916,197.2916,197.0936,197.103,6667.0
2020-12-24 12:05:00,209.01,209.2,209.01,209.19,2835.0,197.1124,197.2916,197.1124,197.2822,2835.0
2020-12-24 12:10:00,209.22,209.33,209.19,209.28,2563.0,197.3105,197.4142,197.2822,197.3671,2563.0
2020-12-24 12:15:00,209.3,209.3,209.16,209.19,8955.0,197.3859,197.3859,197.2539,197.2822,8955.0
2020-12-24 12:20:00,209.21,209.22,209.12,209.22,4922.0,197.301,197.3105,197.2162,197.3105,4922.0
2020-12-24 12:25:00,209.21,209.4,209.21,209.4,4000.0,197.301,197.4802,197.301,197.4802,4000.0
2020-12-24 12:30:00,209.42,209.5,209.4,209.47,5990.0,197.4991,197.5745,197.4802,197.5462,5990.0
2020-12-24 12:35:00,209.46,209.48,209.42,209.42,4740.0,197.5368,197.5557,197.4991,197.4991,4740.0
2020-12-24 12:40:00,209.43,209.47,209.38,209.45,4160.0,197.5085,197.5462,197.4614,197.5274,4160.0
2020-12-24 12:45:00,209.42,209.61,209.42,209.61,19945.0,197.4991,197.6783,197.4991,197.6783,19945.0
2020-12-24 12:50:00,209.66,209.76,209.65,209.68,16990.0,197.7254,197.8197,197.716,197.7443,16990.0
2020-12-24 12:55:00,209.68,209.85,209.63,209.84,115234.0,197.7443,197.9046,197.6971,197.8952,115234.0
2020-12-28 09:30:00,211.19,211.29,210.98,211.03,5149.0,199.1683,199.2626,198.9703,199.0174,5149.0
2020-12-28 09:35:00,211.05,211.15,210.9,210.96,2854.0,199.0363,199.1306,198.8948,198.9514,2854.0
2020-12-28 09:40:00,210.98,211.15,210.95,211.03,22965.0,198.9703,199.1306,198.942,199.0174,22965.0
2020-12-28 09:45:00,211.0,211.14,210.91,211.06,27586.0,198.9891,199.1212,198.9043,199.0457,27586.0
2020-12-28 09:50:00,211.04,211.06,210.89,211.06,18138.0,199.0269,199.0457,198.8854,199.0457,18138.0
2020-12-28 09:55:00,211.04,211.06,210.99,211.0,12784.0,199.0269,199.0457,198.9797,198.9891,12784.0
2020-12-28 10:00:00,211.01,211.05,210.98,211.02,9351.0,198.9986,199.0363,198.9703,199.008,9351.0
2020-12-28 10:05:00,210.93,210.94,210.78,210.82,5685.0,198.9231,198.9326,198.7817,198.8194,5685.0
2020-12-28 10:10:00,210.85,211.06,210.85,210.92,8155.0,198.8477,199.0457,198.8477,198.9137,8155.0
2020-12-28 10:15:00,210.92,210.94,210.8,210.83,8904.0,198.9137,198.9326,198.8005,198.8288,8904.0
2020-12-28 10:20:00,210.79,211.07,210.76,211.07,8700.0,198.7911,199.0552,198.7628,199.0552,8700.0
2020-12-28 10:25:00,211.09,211.15,211.02,211.08,8100.0,199.074,199.1306,199.008,199.0646,8100.0
2020-12-28 10:30:00,211.1,211.23,211.08,211.17,6212.0,199.0835,199.2061,199.0646,199.1495,6212.0
2020-12-28 10:35:00,211.16,211.21,211.14,211.19,7314.0,199.14,199.1872,199.1212,199.1683,7314.0
2020-12-28 10:40:00,211.19,211.28,211.13,211.17,4616.0,199.1683,199.2532,199.1117,199.1495,4616.0
2020-12-28 10:45:00,211.16,211.21,211.1,211.14,8915.0,199.14,199.1872,199.0835,199.1212,8915.0
2020-12-28 10:50:00,211.11,211.23,211.11,211.21,7287.0,199.0929,199.2061,199.0929,199.1872,7287.0
2020-12-28 10:55:00,211.21,211.24,211.15,211.19,8419.0,199.1872,199.2155,199.1306,199.1683,8419.0
2020-12-28 11:00:00,211.2,211.2,211.09,211.1,10535.0,199.1778,199.1778,199.074,199.0835,10535.0
2020-12-28 11:05:00,211.11,211.2,211.11,211.17,12185.0,199.0929,199.1778,199.0929,199.1495,12185.0
2020-12-28 11:10:00,211.16,211.17,211.07,211.09,5977.0,199.14,199.1495,199.0552,199.074,5977.0
2020-12-28 11:15:00,211.06,211.06,210.97,211.04,9702.0,199.0457,199.0457,198.9609,199.0269,9702.0
2020-12-28 11:20:00,211.04,211.11,211.01,211.1,8200.0,199.0269,199.0929,198.9986,199.0835,8200.0
2020-12-28 11:25:00,211.08,211.12,211.06,211.1,9269.0,199.0646,199.1023,199.0457,199.0835,9269.0
2020-12-28 11:30:00,211.12,211.14,211.07,211.09,6559.0,199.1023,199.1212,199.0552,199.074,6559.0
2020-12-28 11:35:00,211.05,211.1,211.02,211.08,7959.0,199.0363,199.0835,199.008,199.0646,7959.0
2020-12-28 11:40:00,211.09,211.15,211.06,211.09,11940.0,199.074,199.1306,199.0457,199.074,11940.0
2020-12-28 11:45:00,211.09,211.18,211.06,211.12,8270.0,199.074,199.1589,199.0457,199.1023,8270.0
2020-12-28 11:50:00,211.06,211.06,210.98,211.01,3732.0,199.0457,199.0457,198.9703,198.9986,3732.0
2020-12-28 11:55:00,211.03,211.03,210.99,211.01,3258.0,199.0174,199.0174,198.9797,198.9986,3258.0
2020-12-28 12:00:00,211.01,211.04,210.98,211.02,2784.0,198.9986,199.0269,198.9703,199.008,2784.0
2020-12-28 12:05:00,211.05,211.08,211.0,211.03,1951.0,199.0363,199.0646,198.9891,199.0174,1951.0
2020-12-28 12:10:00,211.05,211.06,211.02,211.03,7613.0,199.0363,199.0457,199.008,199.0174,7613.0
2020-12-28 12:15:00,211.07,211.1,211.06,211.08,1100.0,199.0552,199.0835,199.0457,199.0646,1100.0
2020-12-28 12:20:00,211.02,211.04,211.02,211.04,1400.0,199.008,199.0269,199.008,199.0269,1400.0
2020-12-28 12:25:00,211.07,211.13,211.07,211.13,750.0,199.0552,199.1117,199.0552,199.1117,750.0
2020-12-28 12:30:00,211.17,211.17,211.14,211.15,4300.0,199.1495,199.1495,199.1212,199.1306,4300.0
2020-12-28 12:35:00,211.14,211.16,211.13,211.15,500.0,199.1212,199.14,199.1117,199.1306,500.0
2020-12-28 12:40:00,211.18,211.18,211.14,211.14,1209.0,199.1589,199.1589,199.1212,199.1212,1209.0
2020-12-28 12:45:00,211.14,211.17,211.11,211.12,2235.0,199.1212,199.1495,199.0929,199.1023,2235.0
2020-12-28 12:50:00,211.13,211.13,211.09,211.1,1242.0,199.1117,199.1117,199.074,199.0835,1242.0
2020-12-28 12:55:00,211.1,211.11,210.99,211.1,3341.0,199.0835,199.0929,198.9797,199.0835,3341.0
2020-12-28 13:00:00,211.08,211.13,211.05,211.08,703.0,199.0646,199.1117,199.0363,199.0646,703.0
2020-12-28 13:05:00,211.14,211.14,211.1,211.12,1724.0,199.1212,199.1212,199.0835,199.1023,1724.0
2020-12-28 13:10:00,211.11,211.17,211.1,211.12,2757.0,199.0929,199.1495,199.0835,199.1023,2757.0
2020-12-28 13:15:00,211.13,211.14,211.09,211.09,1700.0,199.1117,199.1212,199.074,199.074,1700.0
2020-12-28 13:20:00,211.1,211.15,211.08,211.09,2684.0,199.0835,199.1306,199.0646,199.074,2684.0
2020-12-28 13:25:00,211.09,211.15,211.09,211.14,709.0,199.074,199.1306,199.074,199.1212,709.0
2020-12-28 13:30:00,211.15,211.18,211.15,211.17,456.0,199.1306,199.1589,199.1306,199.1495,456.0
2020-12-28 13:35:00,211.16,211.26,211.15,211.26,1875.0,199.14,199.2343,199.1306,199.2343,1875.0
2020-12-28 13:40:00,211.2,211.27,211.2,211.25,834.0,199.1778,199.2438,199.1778,199.2249,834.0
2020-12-28 13:45:00,211.25,211.25,211.18,211.19,4981.0,199.2249,199.2249,199.1589,199.1683,4981.0
2020-12-28 13:50:00,211.15,211.22,211.15,211.19,1369.0,199.1306,199.1966,199.1306,199.1683,1369.0
2020-12-28 13:55:00,211.18,211.21,211.18,211.2,310.0,199.1589,199.1872,199.1589,199.1778,310.0
2020-12-28 14:00:00,211.18,211.26,211.17,211.25,3619.0,199.1589,199.2343,199.1495,199.2249,3619.0
2020-12-28 14:05:00,211.24,211.25,211.22,211.22,2165.0,199.2155,199.2249,199.1966,199.1966,2165.0
2020-12-28 14:10:00,211.23,211.29,211.22,211.29,3830.0,199.2061,199.2626,199.1966,199.2626,3830.0
2020-12-28 14:15:00,211.27,211.35,211.27,211.35,2360.0,199.2438,199.3192,199.2438,199.3192,2360.0
2020-12-28 14:20:00,211.35,211.35,211.3,211.31,1560.0,199.3192,199.3192,199.2721,199.2815,1560.0
2020-12-28 14:25:00,211.31,211.31,211.27,211.31,1917.0,199.2815,199.2815,199.2438,199.2815,1917.0
2020-12-28 14:30:00,211.3,211.32,211.26,211.32,6731.0,199.2721,199.2909,199.2343,199.2909,6731.0
2020-12-28 14:35:00,211.33,211.33,211.31,211.31,1041.0,199.3004,199.3004,199.2815,199.2815,1041.0
2020-12-28 14:40:00,211.32,211.35,211.32,211.33,3485.0,199.2909,199.3192,199.2909,199.3004,3485.0
2020-12-28 14:45:00,211.34,211.34,211.28,211.33,3796.0,199.3098,199.3098,199.2532,199.3004,3796.0
2020-12-28 14:50:00,211.32,211.32,211.26,211.28,9865.0,199.2909,199.2909,199.2343,199.2532,9865.0
2020-12-28 14:55:00,211.26,211.28,211.23,211.25,5414.0,199.2343,199.2532,199.2061,199.2249,5414.0
2020-12-28 15:00:00,211.26,211.34,211.26,211.34,3372.0,199.2343,199.3098,199.2343,199.3098,3372.0
2020-12-28 15:05:00,211.34,211.36,211.3,211.3,4451.0,199.3098,199.3287,199.2721,199.2721,4451.0
2020-12-28 15:10:00,211.27,211.28,211.23,211.25,2352.0,199.2438,199.2532,199.2061,199.2249,2352.0
2020-12-28 15:15:00,211.27,211.29,211.24,211.25,905.0,199.2438,199.2626,199.2155,199.2249,905.0
2020-12-28 15:20:00,211.26,211.26,211.22,211.23,2711.0,199.2343,199.2343,199.1966,199.2061,2711.0
2020-12-28 15:25:00,211.22,211.23,211.05,211.06,1870.0,199.1966,199.2061,199.0363,199.0457,1870.0
2020-12-28 15:30:00,211.05,211.11,211.01,211.02,5796.0,199.0363,199.0929,198.9986,199.008,5796.0
2020-12-28 15:35:00,211.0,211.03,210.96,211.01,4270.0,198.9891,199.0174,198.9514,198.9986,4270.0
2020-12-28 15:40:00,210.96,211.05,210.92,211.05,4634.0,198.9514,199.0363,198.9137,199.0363,4634.0
2020-12-28 15:45:00,211.11,211.17,211.07,211.08,8716.0,199.0929,199.1495,199.0552,199.0646,8716.0
2020-12-28 15:50:00,211.11,211.14,210.98,211.03,8182.0,199.0929,199.1212,198.9703,199.0174,8182.0
2020-12-28 15:55:00,211.01,211.13,210.97,210.97,11896.0,198.9986,199.1117,198.9609,198.9609,11896.0
2020-12-29 09:30:00,212.09,212.13,211.71,212.11,8633.0,200.0171,200.0548,199.6587,200.036,8633.0
2020-12-29 09:35:00,212.08,212.08,211.81,211.9,1450.0,200.0077,200.0077,199.753,199.8379,1450.0
2020-12-29 09:40:00,211.84,211.92,211.79,211.79,1400.0,199.7813,199.8568,199.7342,199.7342,1400.0
2020-12-29 09:45:00,211.86,211.93,211.8,211.8,5902.0,199.8002,199.8662,199.7436,199.7436,5902.0
2020-12-29 09:50:00,211.82,211.83,211.48,211.48,124611.0,199.7625,199.7719,199.4418,199.4418,124611.0
2020-12-29 09:55:00,211.45,211.45,210.94,211.07,15314.0,199.4135,199.4135,198.9326,199.0552,15314.0
2020-12-29 10:00:00,211.08,211.32,211.03,211.24,2827.0,199.0646,199.2909,199.0174,199.2155,2827.0
2020-12-29 10:05:00,211.24,211.24,210.97,211.08,25110.0,199.2155,199.2155,198.9609,199.0646,25110.0
2020-12-29 10:10:00,210.81,210.81,210.63,210.7,600.0,198.81,198.81,198.6402,198.7062,600.0
2020-12-29 10:15:00,210.73,210.84,210.59,210.79,12846.0,198.7345,198.8383,198.6025,198.7911,12846.0
2020-12-29 10:20:00,210.81,211.12,210.81,211.12,2200.0,198.81,199.1023,198.81,199.1023,2200.0
2020-12-29 10:25:00,211.07,211.11,210.94,210.97,1900.0,199.0552,199.0929,198.9326,198.9609,1900.0
2020-12-29 10:30:00,210.93,211.03,210.92,211.01,2885.0,198.9231,199.0174,198.9137,198.9986,2885.0
2020-12-29 10:35:00,210.99,211.14,210.98,211.14,900.0,198.9797,199.1212,198.9703,199.1212,900.0
2020-12-29 10:40:00,211.01,211.24,211.01,211.24,1021.0,198.9986,199.2155,198.9986,199.2155,1021.0
2020-12-29 10:45:00,211.2,211.21,211.14,211.14,1200.0,199.1778,199.1872,199.1212,199.1212,1200.0
2020-12-29 10:50:00,211.12,211.12,210.99,211.08,900.0,199.1023,199.1023,198.9797,199.0646,900.0
2020-12-29 10:55:00,211.06,211.25,211.06,211.24,8471.0,199.0457,199.2249,199.0457,199.2155,8471.0
2020-12-29 11:00:00,211.2,211.2,211.04,211.04,1320.0,199.1778,199.1778,199.0269,199.0269,1320.0
2020-12-29 11:05:00,211.04,211.1,211.01,211.08,1755.0,199.0269,199.0835,198.9986,199.0646,1755.0
2020-12-29 11:10:00,211.11,211.11,210.93,210.94,3887.0,199.0929,199.0929,198.9231,198.9326,3887.0
2020-12-29 11:15:00,210.83,210.87,210.76,210.76,2665.0,198.8288,198.8665,198.7628,198.7628,2665.0
2020-12-29 11:20:00,210.89,211.04,210.89,211.03,1886.0,198.8854,199.0269,198.8854,199.0174,1886.0
2020-12-29 11:25:00,211.05,211.12,211.04,211.07,1040.0,199.0363,199.1023,199.0269,199.0552,1040.0
2020-12-29 11:30:00,211.15,211.17,211.1,211.1,1365.0,199.1306,199.1495,199.0835,199.0835,1365.0
2020-12-29 11:35:00,211.11,211.22,211.05,211.22,1363.0,199.0929,199.1966,199.0363,199.1966,1363.0
2020-12-29 11:40:00,211.2,211.2,211.07,211.1,3245.0,199.1778,199.1778,199.0552,199.0835,3245.0
2020-12-29 11:45:00,211.1,211.16,211.08,211.15,3895.0,199.0835,199.14,199.0646,199.1306,3895.0
2020-12-29 11:50:00,211.19,211.19,211.01,211.01,1700.0,199.1683,199.1683,198.9986,198.9986,1700.0
2020-12-29 11:55:00,211.03,211.07,211.01,211.07,7726.0,199.0174,199.0552,198.9986,199.0552,7726.0
2020-12-29 12:00:00,211.06,211.08,211.03,211.04,2550.0,199.0457,199.0646,199.0174,199.0269,2550.0
2020-12-29 12:05:00,210.99,211.11,210.98,211.11,5548.0,198.9797,199.0929,198.9703,199.0929,5548.0
2020-12-29 12:10:00,211.01,211.01,210.84,210.9,1495.0,198.9986,198.9986,198.8383,198.8948,1495.0
2020-12-29 12:15:00,210.9,210.94,210.89,210.91,3650.0,198.8948,198.9326,198.8854,198.9043,3650.0
2020-12-29 12:20:00,210.81,210.82,210.65,210.66,3260.0,198.81,198.8194,198.6591,198.6685,3260.0
2020-12-29 12:25:00,210.63,210.78,210.63,210.78,1782.0,198.6402,198.7817,198.6402,198.7817,1782.0
2020-12-29 12:30:00,210.73,210.73,210.49,210.5,2284.0,198.7345,198.7345,198.5082,198.5176,2284.0
2020-12-29 12:35:00,210.52,210.52,210.28,210.3,3807.0,198.5365,198.5365,198.3101,198.329,3807.0
2020-12-29 12:40:00,210.44,210.51,210.38,210.38,1048.0,198.461,198.527,198.4044,198.4044,1048.0
2020-12-29 12:45:00,210.4,210.4,210.18,210.26,1005.0,198.4233,198.4233,198.2158,198.2913,1005.0
2020-12-29 12:50:00,210.24,210.24,210.1,210.1,1703.0,198.2724,198.2724,198.1404,198.1404,1703.0
2020-12-29 12:55:00,210.18,210.37,210.14,210.37,800.0,198.2158,198.395,198.1781,198.395,800.0
2020-12-29 13:00:00,210.42,210.43,210.34,210.34,2215.0,198.4422,198.4516,198.3667,198.3667,2215.0
2020-12-29 13:05:00,210.33,210.42,210.32,210.38,1000.0,198.3573,198.4422,198.3479,198.4044,1000.0
2020-12-29 13:10:00,210.37,210.41,210.27,210.41,2935.0,198.395,198.4327,198.3007,198.4327,2935.0
2020-12-29 13:15:00,210.42,210.51,210.42,210.44,1772.0,198.4422,198.527,198.4422,198.461,1772.0
2020-12-29 13:20:00,210.5,210.5,210.46,210.49,1700.0,198.5176,198.5176,198.4799,198.5082,1700.0
2020-12-29 13:25:00,210.49,210.56,210.49,210.55,890.0,198.5082,198.5742,198.5082,198.5648,890.0
2020-12-29 13:30:00,210.54,210.57,210.54,210.55,994.0,198.5553,198.5836,198.5553,198.5648,994.0
2020-12-29 13:35:00,210.52,210.52,210.45,210.46,3049.0,198.5365,198.5365,198.4705,198.4799,3049.0
2020-12-29 13:40:00,210.46,210.46,210.4,210.43,2698.0,198.4799,198.4799,198.4233,198.4516,2698.0
2020-12-29 13:45:00,210.45,210.48,210.44,210.48,1693.0,198.4705,198.4987,198.461,198.4987,1693.0
2020-12-29 13:50:00,210.51,210.62,210.48,210.62,2976.0,198.527,198.6308,198.4987,198.6308,2976.0
2020-12-29 13:55:00,210.6,210.65,210.57,210.63,1462.0,198.6119,198.6591,198.5836,198.6402,1462.0
2020-12-29 14:00:00,210.6,210.6,210.36,210.44,1815.0,198.6119,198.6119,198.3856,198.461,1815.0
2020-12-29 14:05:00,210.43,210.49,210.34,210.34,3216.0,198.4516,198.5082,198.3667,198.3667,3216.0
2020-12-29 14:10:00,210.33,210.37,210.25,210.25,1291.0,198.3573,198.395,198.2818,198.2818,1291.0
2020-12-29 14:15:00,210.28,210.28,210.2,210.28,2336.0,198.3101,198.3101,198.2347,198.3101,2336.0
2020-12-29 14:20:00,210.29,210.35,210.27,210.31,1350.0,198.3196,198.3761,198.3007,198.3384,1350.0
2020-12-29 14:25:00,210.32,210.32,210.21,210.21,3098.0,198.3479,198.3479,198.2441,198.2441,3098.0
2020-12-29 14:30:00,210.25,210.25,210.16,210.17,3696.0,198.2818,198.2818,198.197,198.2064,3696.0
2020-12-29 14:35:00,210.19,210.27,210.17,210.27,2618.0,198.2253,198.3007,198.2064,198.3007,2618.0
2020-12-29 14:40:00,210.23,210.27,210.18,210.26,13201.0,198.263,198.3007,198.2158,198.2913,13201.0
2020-12-29 14:45:00,210.22,210.22,210.14,210.19,2027.0,198.2535,198.2535,198.1781,198.2253,2027.0
2020-12-29 14:50:00,210.34,210.43,210.34,210.38,1930.0,198.3667,198.4516,198.3667,198.4044,1930.0
2020-12-29 14:55:00,210.38,210.42,210.34,210.38,2242.0,198.4044,198.4422,198.3667,198.4044,2242.0
2020-12-29 15:00:00,210.45,210.45,210.38,210.39,1891.0,198.4705,198.4705,198.4044,198.4139,1891.0
2020-12-29 15:05:00,210.35,210.35,210.27,210.3,1668.0,198.3761,198.3761,198.3007,198.329,1668.0
2020-12-29 15:10:00,210.43,210.52,210.43,210.52,5081.0,198.4516,198.5365,198.4516,198.5365,5081.0
2020-12-29 15:15:00,210.53,210.65,210.5,210.65,1268.0,198.5459,198.6591,198.5176,198.6591,1268.0
2020-12-29 15:20:00,210.63,210.78,210.62,210.76,8780.0,198.6402,198.7817,198.6308,198.7628,8780.0
2020-12-29 15:25:00,210.76,210.76,210.72,210.73,1400.0,198.7628,198.7628,198.7251,198.7345,1400.0
2020-12-29 15:30:00,210.76,210.78,210.7,210.72,5624.0,198.7628,198.7817,198.7062,198.7251,5624.0
2020-12-29 15:35:00,210.75,210.76,210.64,210.72,7806.0,198.7534,198.7628,198.6496,198.7251,7806.0
2020-12-29 15:40:00,210.71,210.72,210.64,210.7,8742.0,198.7157,198.7251,198.6496,198.7062,8742.0
2020-12-29 15:45:00,210.66,210.72,210.53,210.53,12126.0,198.6685,198.7251,198.5459,198.5459,12126.0
2020-12-29 15:50:00,210.56,210.63,210.41,210.44,9162.0,198.5742,198.6402,198.4327,198.461,9162.0
2020-12-29 15:55:00,210.45,210.49,210.33,210.49,84734.0,198.4705,198.5082,198.3573,198.5082,84734.0
2020-12-30 09:30:00,211.13,211.33,211.13,211.21,7462.0,199.1117,199.3004,199.1117,199.1872,7462.0
2020-12-30 09:35:00,211.08,211.28,211.07,211.28,569.0,199.0646,199.2532,199.0552,199.2532,569.0
2020-12-30 09:40:00,211.26,211.38,211.23,211.38,6004.0,199.2343,199.3475,199.2061,199.3475,6004.0
2020-12-30 09:45:00,211.34,211.42,211.27,211.33,1665.0,199.3098,199.3852,199.2438,199.3004,1665.0
2020-12-30 09:50:00,211.27,211.28,211.27,211.28,200.0,199.2438,199.2532,199.2438,199.2532,200.0
2020-12-30 09:55:00,211.31,211.41,211.31,211.41,400.0,199.2815,199.3758,199.2815,199.3758,400.0
2020-12-30 10:00:00,211.43,211.52,211.43,211.51,1309.0,199.3947,199.4795,199.3947,199.4701,1309.0
2020-12-30 10:05:00,211.42,211.42,211.37,211.38,1876.0,199.3852,199.3852,199.3381,199.3475,1876.0
2020-12-30 10:10:00,211.4,211.4,211.29,211.33,3176.0,199.3664,199.3664,199.2626,199.3004,3176.0
2020-12-30 10:15:00,211.29,211.33,211.29,211.33,200.0,199.2626,199.3004,199.2626,199.3004,200.0
2020-12-30 10:20:00,211.33,211.41,211.33,211.41,600.0,199.3004,199.3758,199.3004,199.3758,600.0
2020-12-30 10:25:00,211.4,211.42,211.33,211.41,1525.0,199.3664,199.3852,199.3004,199.3758,1525.0
2020-12-30 10:30:00,211.41,211.41,211.41,211.41,0.0,199.3758,199.3758,199.3758,199.3758,0.0
2020-12-30 10:35:00,211.4,211.4,211.15,211.15,2226.0,199.3664,199.3664,199.1306,199.1306,2226.0
2020-12-30 10:40:00,211.1,211.24,211.09,211.22,2766.0,199.0835,199.2155,199.074,199.1966,2766.0
2020-12-30 10:45:00,211.22,211.36,211.22,211.35,3056.0,199.1966,199.3287,199.1966,199.3192,3056.0
2020-12-30 10:50:00,211.35,211.4,211.27,211.27,3980.0,199.3192,199.3664,199.2438,199.2438,3980.0
2020-12-30 10:55:00,211.3,211.33,211.27,211.27,2131.0,199.2721,199.3004,199.2438,199.2438,2131.0
2020-12-30 11:00:00,211.36,211.37,211.26,211.34,2971.0,199.3287,199.3381,199.2343,199.3098,2971.0
2020-12-30 11:05:00,211.31,211.4,211.31,211.37,2781.0,199.2815,199.3664,199.2815,199.3381,2781.0
2020-12-30 11:10:00,211.31,211.31,211.25,211.28,2617.0,199.2815,199.2815,199.2249,199.2532,2617.0
2020-12-30 11:15:00,211.25,211.33,211.24,211.3,2739.0,199.2249,199.3004,199.2155,199.2721,2739.0
2020-12-30 11:20:00,211.25,211.35,211.25,211.32,3663.0,199.2249,199.3192,199.2249,199.2909,3663.0
2020-12-30 11:25:00,211.34,211.36,211.21,211.23,6400.0,199.3098,199.3287,199.1872,199.2061,6400.0
2020-12-30 11:30:00,211.12,211.24,211.12,211.22,5563.0,199.1023,199.2155,199.1023,199.1966,5563.0
2020-12-30 11:35:00,211.23,211.28,211.22,211.25,2116.0,199.2061,199.2532,199.1966,199.2249,2116.0
2020-12-30 11:40:00,211.17,211.28,211.17,211.23,1974.0,199.1495,199.2532,199.1495,199.2061,1974.0
2020-12-30 11:45:00,211.2,211.2,211.07,211.08,2048.0,199.1778,199.1778,199.0552,199.0646,2048.0
2020-12-30 11:50:00,211.13,211.18,211.11,211.15,2762.0,199.1117,199.1589,199.0929,199.1306,2762.0
2020-12-30 11:55:00,211.19,211.23,211.14,211.14,2930.0,199.1683,199.2061,199.1212,199.1212,2930.0
2020-12-30 12:00:00,211.19,211.22,211.13,211.22,2635.0,199.1683,199.1966,199.1117,199.1966,2635.0
2020-12-30 12:05:00,211.23,211.26,211.17,211.18,82121.0,199.2061,199.2343,199.1495,199.1589,82121.0
2020-12-30 12:10:00,211.18,211.21,211.17,211.18,8426.0,199.1589,199.1872,199.1495,199.1589,8426.0
2020-12-30 12:15:00,211.21,211.29,211.21,211.25,1685.0,199.1872,199.2626,199.1872,199.2249,1685.0
2020-12-30 12:20:00,211.23,211.25,211.19,211.2,1375.0,199.2061,199.2249,199.1683,199.1778,1375.0
2020-12-30 12:25:00,211.19,211.31,211.17,211.31,1129.0,199.1683,199.2815,199.1495,199.2815,1129.0
2020-12-30 12:30:00,211.28,211.28,211.22,211.23,2430.0,199.2532,199.2532,199.1966,199.2061,2430.0
2020-12-30 12:35:00,211.22,211.27,211.22,211.23,1636.0,199.1966,199.2438,199.1966,199.2061,1636.0
2020-12-30 12:40:00,211.19,211.2,211.08,211.13,2613.0,199.1683,199.1778,199.0646,199.1117,2613.0
2020-12-30 12:45:00,211.16,211.17,211.12,211.15,2489.0,199.14,199.1495,199.1023,199.1306,2489.0
2020-12-30 12:50:00,211.1,211.13,211.06,211.06,3938.0,199.0835,199.1117,199.0457,199.0457,3938.0
2020-12-30 12:55:00,211.13,211.13,211.11,211.13,1195.0,199.1117,199.1117,199.0929,199.1117,1195.0
2020-12-30 13:00:00,211.13,211.23,211.13,211.23,1776.0,199.1117,199.2061,199.1117,199.2061,1776.0
2020-12-30 13:05:00,211.23,211.25,211.17,211.23,3100.0,199.2061,199.2249,199.1495,199.2061,3100.0
2020-12-30 13:10:00,211.23,211.23,211.18,211.19,2231.0,199.2061,199.2061,199.1589,199.1683,2231.0
2020-12-30 13:15:00,211.19,211.23,211.19,211.22,2100.0,199.1683,199.2061,199.1683,199.1966,2100.0
2020-12-30 13:20:00,211.22,211.23,211.17,211.23,2626.0,199.1966,199.2061,199.1495,199.2061,2626.0
2020-12-30 13:25:00,211.22,211.22,211.1,211.1,3553.0,199.1966,199.1966,199.0835,199.0835,3553.0
2020-12-30 13:30:00,211.13,211.15,211.12,211.15,1966.0,199.1117,199.1306,199.1023,199.1306,1966.0
2020-12-30 13:35:00,211.16,211.17,211.1,211.11,7689.0,199.14,199.1495,199.0835,199.0929,7689.0
2020-12-30 13:40:00,211.09,211.17,211.08,211.17,5794.0,199.074,199.1495,199.0646,199.1495,5794.0
2020-12-30 13:45:00,211.19,211.26,211.19,211.25,3757.0,199.1683,199.2343,199.1683,199.2249,3757.0
2020-12-30 13:50:00,211.22,211.22,211.14,211.14,5340.0,199.1966,199.1966,199.1212,199.1212,5340.0
2020-12-30 13:55:00,211.15,211.17,211.12,211.13,1536.0,199.1306,199.1495,199.1023,199.1117,1536.0
2020-12-30 14:00:00,211.12,211.16,211.06,211.06,2158.0,199.1023,199.14,199.0457,199.0457,2158.0
2020-12-30 14:05:00,211.06,211.06,211.01,211.03,2677.0,199.0457,199.0457,198.9986,199.0174,2677.0
2020-12-30 14:10:00,211.05,211.05,210.95,210.98,10351.0,199.0363,199.0363,198.942,198.9703,10351.0
2020-12-30 14:15:00,210.96,210.98,210.91,210.93,3536.0,198.9514,198.9703,198.9043,198.9231,3536.0
2020-12-30 14:20:00,210.95,210.98,210.93,210.96,30223.0,198.942,198.9703,198.9231,198.9514,30223.0
2020-12-30 14:25:00,210.94,210.97,210.94,210.94,1477.0,198.9326,198.9609,198.9326,198.9326,1477.0
2020-12-30 14:30:00,210.96,210.97,210.83,210.83,1589.0,198.9514,198.9609,198.8288,198.8288,1589.0
2020-12-30 14:35:00,210.85,210.86,210.83,210.85,1892.0,198.8477,198.8571,198.8288,198.8477,1892.0
2020-12-30 14:40:00,210.86,210.94,210.86,210.93,16436.0,198.8571,198.9326,198.8571,198.9231,16436.0
2020-12-30 14:45:00,210.91,210.99,210.89,210.97,3292.0,198.9043,198.9797,198.8854,198.9609,3292.0
2020-12-30 14:50:00,210.94,210.95,210.81,210.81,2766.0,198.9326,198.942,198.81,198.81,2766.0
2020-12-30 14:55:00,210.8,210.85,210.77,210.85,3794.0,198.8005,198.8477,198.7722,198.8477,3794.0
2020-12-30 15:00:00,210.86,210.86,210.73,210.81,3724.0,198.8571,198.8571,198.7345,198.81,3724.0
2020-12-30 15:05:00,210.8,210.84,210.73,210.83,5385.0,198.8005,198.8383,198.7345,198.8288,5385.0
2020-12-30 15:10:00,210.82,210.85,210.78,210.84,4384.0,198.8194,198.8477,198.7817,198.8383,4384.0
2020-12-30 15:15:00,210.84,210.85,210.73,210.75,1521.0,198.8383,198.8477,198.7345,198.7534,1521.0
2020-12-30 15:20:00,210.74,210.82,210.74,210.79,1714.0,198.7439,198.8194,198.7439,198.7911,1714.0
2020-12-30 15:25:00,210.8,210.84,210.76,210.83,7461.0,198.8005,198.8383,198.7628,198.8288,7461.0
2020-12-30 15:30:00,210.86,210.88,210.82,210.84,3410.0,198.8571,198.876,198.8194,198.8383,3410.0
2020-12-30 15:35:00,210.85,210.95,210.84,210.94,4447.0,198.8477,198.942,198.8383,198.9326,4447.0
2020-12-30 15:40:00,210.95,211.02,210.95,210.96,4672.0,198.942,199.008,198.942,198.9514,4672.0
2020-12-30 15:45:00,210.89,210.95,210.86,210.87,9028.0,198.8854,198.942,198.8571,198.8665,9028.0
2020-12-30 15:50:00,210.89,211.16,210.88,211.15,33868.0,198.8854,199.14,198.876,199.1306,33868.0
2020-12-30 15:55:00,211.01,211.05,210.78,210.9,26504.0,198.9986,199.0363,198.7817,198.8948,26504.0
2020-12-31 09:30:00,210.85,210.9,210.46,210.46,17165.0,198.8477,198.8948,198.4799,198.4799,17165.0
2020-12-31 09:35:00,210.49,210.53,210.46,210.49,3357.0,198.5082,198.5459,198.4799,198.5082,3357.0
2020-12-31 09:40:00,210.59,210.59,210.44,210.45,1300.0,198.6025,198.6025,198.461,198.4705,1300.0
2020-12-31 09:45:00,210.58,210.66,210.51,210.55,2600.0,198.5931,198.6685,198.527,198.5648,2600.0
2020-12-31 09:50:00,210.52,210.61,210.42,210.55,3533.0,198.5365,198.6213,198.4422,198.5648,3533.0
2020-12-31 09:55:00,210.58,210.63,210.51,210.6,2328.0,198.5931,198.6402,198.527,198.6119,2328.0
2020-12-31 10:00:00,210.65,210.95,210.65,210.88,4247.0,198.6591,198.942,198.6591,198.876,4247.0
2020-12-31 10:05:00,210.87,210.94,210.78,210.8,2865.0,198.8665,198.9326,198.7817,198.8005,2865.0
2020-12-31 10:10:00,210.76,210.83,210.72,210.81,3585.0,198.7628,198.8288,198.7251,198.81,3585.0
2020-12-31 10:15:00,210.81,210.93,210.81,210.93,2700.0,198.81,198.9231,198.81,198.9231,2700.0
2020-12-31 10:20:00,210.91,210.98,210.87,210.88,3411.0,198.9043,198.9703,198.8665,198.876,3411.0
2020-12-31 10:25:00,210.87,210.9,210.8,210.8,2200.0,198.8665,198.8948,198.8005,198.8005,2200.0
2020-12-31 10:30:00,210.82,210.89,210.79,210.84,2802.0,198.8194,198.8854,198.7911,198.8383,2802.0
2020-12-31 10:35:00,210.86,210.86,210.8,210.81,3502.0,198.8571,198.8571,198.8005,198.81,3502.0
2020-12-31 10:40:00,210.86,210.89,210.81,210.84,3596.0,198.8571,198.8854,198.81,198.8383,3596.0
2020-12-31 10:45:00,210.86,210.92,210.86,210.86,3931.0,198.8571,198.9137,198.8571,198.8571,3931.0
2020-12-31 10:50:00,210.85,210.91,210.8,210.89,4786.0,198.8477,198.9043,198.8005,198.8854,4786.0
2020-12-31 10:55:00,210.88,210.89,210.8,210.8,11270.0,198.876,198.8854,198.8005,198.8005,11270.0
2020-12-31 11:00:00,210.81,210.91,210.79,210.84,1548.0,198.81,198.9043,198.7911,198.8383,1548.0
2020-12-31 11:05:00,210.81,210.87,210.8,210.81,1909.0,198.81,198.8665,198.8005,198.81,1909.0
2020-12-31 11:10:00,210.76,210.76,210.63,210.74,8566.0,198.7628,198.7628,198.6402,198.7439,8566.0
2020-12-31 11:15:00,210.78,210.81,210.76,210.81,3897.0,198.7817,198.81,198.7628,198.81,3897.0
2020-12-31 11:20:00,210.74,210.79,210.72,210.79,1620.0,198.7439,198.7911,198.7251,198.7911,1620.0
2020-12-31 11:25:00,210.82,210.82,210.73,210.74,4112.0,198.8194,198.8194,198.7345,198.7439,4112.0
2020-12-31 11:30:00,210.72,210.76,210.63,210.65,2765.0,198.7251,198.7628,198.6402,198.6591,2765.0
2020-12-31 11:35:00,210.67,210.69,210.59,210.65,2184.0,198.6779,198.6968,198.6025,198.6591,2184.0
2020-12-31 11:40:00,210.62,210.66,210.58,210.63,5838.0,198.6308,198.6685,198.5931,198.6402,5838.0
2020-12-31 11:45:00,210.61,210.63,210.6,210.6,2354.0,198.6213,198.6402,198.6119,198.6119,2354.0
2020-12-31 11:50:00,210.65,210.68,210.56,210.58,1596.0,198.6591,198.6874,198.5742,198.5931,1596.0
2020-12-31 11:55:00,210.59,210.59,210.5,210.54,48434.0,198.6025,198.6025,198.5176,198.5553,48434.0
2020-12-31 12:00:00,210.55,210.56,210.52,210.56,9347.0,198.5648,198.5742,198.5365,198.5742,9347.0
2020-12-31 12:05:00,210.58,210.66,210.58,210.66,3197.0,198.5931,198.6685,198.5931,198.6685,3197.0
2020-12-31 12:10:00,210.64,210.69,210.63,210.66,1647.0,198.6496,198.6968,198.6402,198.6685,1647.0
2020-12-31 12:15:00,210.62,210.69,210.61,210.67,2707.0,198.6308,198.6968,198.6213,198.6779,2707.0
2020-12-31 12:20:00,210.63,210.69,210.63,210.68,1936.0,198.6402,198.6968,198.6402,198.6874,1936.0
2020-12-31 12:25:00,210.7,210.77,210.7,210.74,1800.0,198.7062,198.7722,198.7062,198.7439,1800.0
2020-12-31 12:30:00,210.75,210.78,210.72,210.72,2200.0,198.7534,198.7817,198.7251,198.7251,2200.0
2020-12-31 12:35:00,210.71,210.74,210.66,210.74,17025.0,198.7157,198.7439,198.6685,198.7439,17025.0
2020-12-31 12:40:00,210.71,210.81,210.71,210.81,1200.0,198.7157,198.81,198.7157,198.81,1200.0
2020-12-31 12:45:00,210.84,210.88,210.82,210.86,6413.0,198.8383,198.876,198.8194,198.8571,6413.0
2020-12-31 12:50:00,210.84,210.84,210.8,210.8,5545.0,198.8383,198.8383,198.8005,198.8005,5545.0
2020-12-31 12:55:00,210.79,210.83,210.77,210.81,1821.0,198.7911,198.8288,198.7722,198.81,1821.0
2020-12-31 13:00:00,210.83,210.85,210.78,210.81,8211.0,198.8288,198.8477,198.7817,198.81,8211.0
2020-12-31 13:05:00,210.82,210.82,210.76,210.76,4250.0,198.8194,198.8194,198.7628,198.7628,4250.0
2020-12-31 13:10:00,210.75,210.82,210.74,210.82,700.0,198.7534,198.8194,198.7439,198.8194,700.0
2020-12-31 13:15:00,210.8,210.84,210.79,210.84,2731.0,198.8005,198.8383,198.7911,198.8383,2731.0
2020-12-31 13:20:00,210.82,210.82,210.76,210.76,2574.0,198.8194,198.8194,198.7628,198.7628,2574.0
2020-12-31 13:25:00,210.74,210.8,210.74,210.76,3163.0,198.7439,198.8005,198.7439,198.7628,3163.0
2020-12-31 13:30:00,210.77,210.79,210.76,210.76,4629.0,198.7722,198.7911,198.7628,198.7628,4629.0
2020-12-31 13:35:00,210.77,210.78,210.73,210.74,2958.0,198.7722,198.7817,198.7345,198.7439,2958.0
2020-12-31 13:40:00,210.75,210.75,210.66,210.67,4615.0,198.7534,198.7534,198.6685,198.6779,4615.0
2020-12-31 13:45:00,210.68,210.72,210.67,210.67,3598.0,198.6874,198.7251,198.6779,198.6779,3598.0
2020-12-31 13:50:00,210.7,210.7,210.65,210.68,4700.0,198.7062,198.7062,198.6591,198.6874,4700.0
2020-12-31 13:55:00,210.7,210.75,210.7,210.73,2451.0,198.7062,198.7534,198.7062,198.7345,2451.0
2020-12-31 14:00:00,210.73,210.74,210.63,210.68,7588.0,198.7345,198.7439,198.6402,198.6874,7588.0
2020-12-31 14:05:00,210.68,210.74,210.58,210.73,3952.0,198.6874,198.7439,198.5931,198.7345,3952.0
2020-12-31 14:10:00,210.73,210.91,210.71,210.9,8708.0,198.7345,198.9043,198.7157,198.8948,8708.0
2020-12-31 14:15:00,210.93,211.17,210.93,211.09,7672.0,198.9231,199.1495,198.9231,199.074,7672.0
2020-12-31 14:20:00,211.14,211.14,211.03,211.03,2230.0,199.1212,199.1212,199.0174,199.0174,2230.0
2020-12-31 14:25:00,211.06,211.1,211.04,211.08,2585.0,199.0457,199.0835,199.0269,199.0646,2585.0
2020-12-31 14:30:00,211.09,211.38,211.09,211.31,6224.0,199.074,199.3475,199.074,199.2815,6224.0
2020-12-31 14:35:00,211.29,211.31,211.24,211.3,3087.0,199.2626,199.2815,199.2155,199.2721,3087.0
2020-12-31 14:40:00,211.31,211.39,211.28,211.36,3500.0,199.2815,199.3569,199.2532,199.3287,3500.0
2020-12-31 14:45:00,211.37,211.37,211.31,211.32,4800.0,199.3381,199.3381,199.2815,199.2909,4800.0
2020-12-31 14:50:00,211.33,211.34,211.23,211.25,2306.0,199.3004,199.3098,199.2061,199.2249,2306.0
2020-12-31 14:55:00,211.23,211.27,211.22,211.22,3800.0,199.2061,199.2438,199.1966,199.1966,3800.0
2020-12-31 15:00:00,211.24,211.33,211.23,211.3,7486.0,199.2155,199.3004,199.2061,199.2721,7486.0
2020-12-31 15:05:00,211.31,211.51,211.31,211.5,3900.0,199.2815,199.4701,199.2815,199.4607,3900.0
2020-12-31 15:10:00,211.49,211.66,211.49,211.61,6547.0,199.4513,199.6116,199.4513,199.5644,6547.0
2020-12-31 15:15:00,211.62,211.72,211.62,211.67,7574.0,199.5739,199.6682,199.5739,199.621,7574.0
2020-12-31 15:20:00,211.65,211.65,211.59,211.61,5655.0,199.6021,199.6021,199.5456,199.5644,5655.0
2020-12-31 15:25:00,211.6,211.65,211.53,211.54,4800.0,199.555,199.6021,199.489,199.4984,4800.0
2020-12-31 15:30:00,211.54,211.61,211.49,211.59,8704.0,199.4984,199.5644,199.4513,199.5456,8704.0
2020-12-31 15:35:00,211.6,211.7,211.56,211.57,8756.0,199.555,199.6493,199.5173,199.5267,8756.0
2020-12-31 15:40:00,211.56,211.56,211.42,211.52,8485.0,199.5173,199.5173,199.3852,199.4795,8485.0
2020-12-31 15:45:00,211.54,211.7,211.52,211.6,6406.0,199.4984,199.6493,199.4795,199.555,6406.0
2020-12-31 15:50:00,211.65,212.0,211.65,211.88,22557.0,199.6021,199.9322,199.6021,199.8191,22557.0
2020-12-31 15:55:00,211.89,212.16,211.77,211.82,305570.0,199.8285,200.0831,199.7153,199.7625,305570.0
2021-01-04 09:30:00,212.76,212.99,212.11,212.13,24184.0,200.649,200.8659,200.036,200.0548,24184.0
2021-01-04 09:35:00,212.21,212.21,211.75,211.82,7272.0,200.1303,200.1303,199.6965,199.7625,7272.0
2021-01-04 09:40:00,211.72,211.76,211.61,211.74,2382.0,199.6682,199.7059,199.5644,199.687,2382.0
2021-01-04 09:45:00,211.91,211.98,211.84,211.89,15247.0,199.8473,199.9134,199.7813,199.8285,15247.0
2021-01-04 09:50:00,211.89,211.89,211.29,211.6,6066.0,199.8285,199.8285,199.2626,199.555,6066.0
2021-01-04 09:55:00,211.62,211.69,211.45,211.47,15895.0,199.5739,199.6399,199.4135,199.4324,15895.0
2021-01-04 10:00:00,211.48,211.65,211.44,211.44,81989.0,199.4418,199.6021,199.4041,199.4041,81989.0
2021-01-04 10:05:00,211.43,211.43,211.07,211.18,3668.0,199.3947,199.3947,199.0552,199.1589,3668.0
2021-01-04 10:10:00,211.23,211.23,211.04,211.08,8985.0,199.2061,199.2061,199.0269,199.0646,8985.0
2021-01-04 10:15:00,211.06,211.22,210.95,211.03,31727.0,199.0457,199.1966,198.942,199.0174,31727.0
2021-01-04 10:20:00,210.96,211.13,210.96,211.06,11622.0,198.9514,199.1117,198.9514,199.0457,11622.0
2021-01-04 10:25:00,210.96,211.12,210.92,211.08,4470.0,198.9514,199.1023,198.9137,199.0646,4470.0
2021-01-04 10:30:00,211.05,211.13,210.71,210.74,25261.0,199.0363,199.1117,198.7157,198.7439,25261.0
2021-01-04 10:35:00,210.64,210.73,210.54,210.61,5139.0,198.6496,198.7345,198.5553,198.6213,5139.0
2021-01-04 10:40:00,210.67,210.87,210.67,210.71,900.0,198.6779,198.8665,198.6779,198.7157,900.0
2021-01-04 10:45:00,210.67,210.67,210.24,210.3,3093.0,198.6779,198.6779,198.2724,198.329,3093.0
2021-01-04 10:50:00,210.28,210.28,209.63,209.63,4453.0,198.3101,198.3101,197.6971,197.6971,4453.0
2021-01-04 10:55:00,209.74,209.74,209.44,209.52,13736.0,197.8009,197.8009,197.5179,197.5934,13736.0
2021-01-04 11:00:00,209.48,209.71,208.79,208.97,22599.0,197.5557,197.7726,196.9049,197.0747,22599.0
2021-01-04 11:05:00,209.06,209.06,208.33,208.56,9074.0,197.1596,197.1596,196.4711,196.688,9074.0
2021-01-04 11:10:00,208.47,209.15,208.29,209.15,7405.0,196.6032,197.2445,196.4334,197.2445,7405.0
2021-01-04 11:15:00,209.06,209.18,208.99,209.07,829.0,197.1596,197.2727,197.0936,197.169,829.0
2021-01-04 11:20:00,209.19,209.19,208.94,208.97,988.0,197.2822,197.2822,197.0464,197.0747,988.0
2021-01-04 11:25:00,208.81,209.2,208.81,209.04,2720.0,196.9238,197.2916,196.9238,197.1407,2720.0
2021-01-04 11:30:00,209.02,209.02,208.69,208.92,10015.0,197.1219,197.1219,196.8106,197.0275,10015.0
2021-01-04 11:35:00,208.97,208.98,208.62,208.75,7297.0,197.0747,197.0841,196.7446,196.8672,7297.0
2021-01-04 11:40:00,208.69,208.77,208.59,208.65,15818.0,196.8106,196.8861,196.7163,196.7729,15818.0
2021-01-04 11:45:00,208.62,208.62,208.57,208.59,9050.0,196.7446,196.7446,196.6975,196.7163,9050.0
2021-01-04 11:50:00,208.64,208.66,208.12,208.12,14066.0,196.7635,196.7823,196.2731,196.2731,14066.0
2021-01-04 11:55:00,208.12,208.12,207.87,207.94,2862.0,196.2731,196.2731,196.0373,196.1033,2862.0
2021-01-04 12:00:00,207.89,208.01,207.65,207.65,1441.0,196.0562,196.1693,195.8298,195.8298,1441.0
2021-01-04 12:05:00,207.83,207.87,207.46,207.46,3476.0,195.9996,196.0373,195.6507,195.6507,3476.0
2021-01-04 12:10:00,207.4,207.4,206.91,207.04,3563.0,195.5941,195.5941,195.132,195.2546,3563.0
2021-01-04 12:15:00,206.71,207.4,206.7,207.4,4838.0,194.9433,195.5941,194.9339,195.5941,4838.0
2021-01-04 12:20:00,207.23,207.57,207.23,207.57,6545.0,195.4337,195.7544,195.4337,195.7544,6545.0
2021-01-04 12:25:00,207.49,207.61,207.44,207.58,1888.0,195.6789,195.7921,195.6318,195.7638,1888.0
2021-01-04 12:30:00,207.41,207.48,207.19,207.48,47567.0,195.6035,195.6695,195.396,195.6695,47567.0
2021-01-04 12:35:00,207.53,207.54,207.05,207.23,2440.0,195.7167,195.7261,195.264,195.4337,2440.0
2021-01-04 12:40:00,206.99,207.02,206.91,207.01,5129.0,195.2074,195.2357,195.132,195.2263,5129.0
2021-01-04 12:45:00,206.99,207.0,206.84,206.99,15329.0,195.2074,195.2168,195.0659,195.2074,15329.0
2021-01-04 12:50:00,206.94,207.43,206.85,207.43,7393.0,195.1603,195.6224,195.0754,195.6224,7393.0
2021-01-04 12:55:00,207.43,207.61,207.43,207.47,6797.0,195.6224,195.7921,195.6224,195.6601,6797.0
2021-01-04 13:00:00,207.49,207.62,207.43,207.58,3810.0,195.6789,195.8015,195.6224,195.7638,3810.0
2021-01-04 13:05:00,207.51,207.72,207.43,207.68,5206.0,195.6978,195.8959,195.6224,195.8581,5206.0
2021-01-04 13:10:00,207.77,208.04,207.75,207.98,4274.0,195.943,196.1976,195.9241,196.1411,4274.0
2021-01-04 13:15:00,207.98,208.21,207.98,208.14,5152.0,196.1411,196.358,196.1411,196.2919,5152.0
2021-01-04 13:20:00,208.19,208.39,208.19,208.39,1714.0,196.3391,196.5277,196.3391,196.5277,1714.0
2021-01-04 13:25:00,208.51,208.65,208.42,208.43,6162.0,196.6409,196.7729,196.556,196.5654,6162.0
2021-01-04 13:30:00,208.43,208.43,208.17,208.17,2369.0,196.5654,196.5654,196.3202,196.3202,2369.0
2021-01-04 13:35:00,208.21,208.4,208.21,208.35,1500.0,196.358,196.5371,196.358,196.49,1500.0
2021-01-04 13:40:00,208.41,208.57,208.34,208.35,3404.0,196.5466,196.6975,196.4806,196.49,3404.0
2021-01-04 13:45:00,208.38,208.56,208.36,208.52,4877.0,196.5183,196.688,196.4994,196.6503,4877.0
2021-01-04 13:50:00,208.51,208.82,208.5,208.76,2168.0,196.6409,196.9332,196.6315,196.8767,2168.0
2021-01-04 13:55:00,208.82,208.84,208.73,208.82,3698.0,196.9332,196.9521,196.8484,196.9332,3698.0
2021-01-04 14:00:00,208.79,208.83,208.58,208.67,4062.0,196.9049,196.9427,196.7069,196.7918,4062.0
2021-01-04 14:05:00,208.58,208.61,208.28,208.28,2176.0,196.7069,196.7352,196.424,196.424,2176.0
2021-01-04 14:10:00,208.28,208.38,208.05,208.38,7396.0,196.424,196.5183,196.2071,196.5183,7396.0
2021-01-04 14:15:00,208.37,208.39,208.3,208.34,2279.0,196.5089,196.5277,196.4428,196.4806,2279.0
2021-01-04 14:20:00,208.33,208.5,208.27,208.5,5094.0,196.4711,196.6315,196.4145,196.6315,5094.0
2021-01-04 14:25:00,208.37,208.44,208.32,208.32,1888.0,196.5089,196.5749,196.4617,196.4617,1888.0
2021-01-04 14:30:00,208.29,208.29,208.0,208.01,16679.0,196.4334,196.4334,196.1599,196.1693,16679.0
2021-01-04 14:35:00,208.04,208.18,207.93,208.1,4753.0,196.1976,196.3297,196.0939,196.2542,4753.0
2021-01-04 14:40:00,208.16,208.2,208.02,208.1,2234.0,196.3108,196.3485,196.1788,196.2542,2234.0
2021-01-04 14:45:00,208.09,208.15,208.04,208.14,7504.0,196.2448,196.3014,196.1976,196.2919,7504.0
2021-01-04 14:50:00,207.86,207.86,207.71,207.83,5263.0,196.0279,196.0279,195.8864,195.9996,5263.0
2021-01-04 14:55:00,207.77,208.49,207.77,208.48,5111.0,195.943,196.622,195.943,196.6126,5111.0
2021-01-04 15:00:00,208.48,208.58,207.96,207.96,34381.0,196.6126,196.7069,196.1222,196.1222,34381.0
2021-01-04 15:05:00,207.97,208.39,207.97,208.26,9427.0,196.1316,196.5277,196.1316,196.4051,9427.0
2021-01-04 15:10:00,208.24,208.45,208.24,208.45,3886.0,196.3863,196.5843,196.3863,196.5843,3886.0
2021-01-04 15:15:00,208.45,208.45,208.1,208.22,17542.0,196.5843,196.5843,196.2542,196.3674,17542.0
2021-01-04 15:20:00,208.23,208.25,208.17,208.25,6626.0,196.3768,196.3957,196.3202,196.3957,6626.0
2021-01-04 15:25:00,208.26,208.34,208.17,208.25,2989.0,196.4051,196.4806,196.3202,196.3957,2989.0
2021-01-04 15:30:00,208.28,208.69,208.08,208.59,6995.0,196.424,196.8106,196.2354,196.7163,6995.0
2021-01-04 15:35:00,208.55,208.79,208.53,208.79,5850.0,196.6786,196.9049,196.6597,196.9049,5850.0
2021-01-04 15:40:00,208.79,208.89,208.7,208.88,8909.0,196.9049,196.9993,196.8201,196.9898,8909.0
2021-01-04 15:45:00,208.88,209.16,208.83,209.16,7920.0,196.9898,197.2539,196.9427,197.2539,7920.0
2021-01-04 15:50:00,209.25,209.25,209.05,209.1,14726.0,197.3388,197.3388,197.1501,197.1973,14726.0
2021-01-04 15:55:00,209.04,209.04,208.69,208.9,44918.0,197.1407,197.1407,196.8106,197.0087,44918.0
2021-01-05 09:30:00,208.56,209.15,208.56,209.15,9590.0,196.688,197.2445,196.688,197.2445,9590.0
2021-01-05 09:35:00,209.62,209.65,209.52,209.65,1216.0,197.6877,197.716,197.5934,197.716,1216.0
2021-01-05 09:40:00,209.98,209.99,209.88,209.92,1002.0,198.0272,198.0366,197.9329,197.9706,1002.0
2021-01-05 09:45:00,209.9,209.9,209.65,209.9,4520.0,197.9518,197.9518,197.716,197.9518,4520.0
2021-01-05 09:50:00,209.92,209.94,209.78,209.78,8326.0,197.9706,197.9895,197.8386,197.8386,8326.0
2021-01-05 09:55:00,209.92,209.92,209.74,209.81,1316.0,197.9706,197.9706,197.8009,197.8669,1316.0
2021-01-05 10:00:00,209.86,210.05,209.86,210.05,1547.0,197.914,198.0932,197.914,198.0932,1547.0
2021-01-05 10:05:00,210.11,210.11,209.73,209.82,2517.0,198.1498,198.1498,197.7914,197.8763,2517.0
2021-01-05 10:10:00,209.83,209.96,209.83,209.86,2818.0,197.8857,198.0083,197.8857,197.914,2818.0
2021-01-05 10:15:00,209.86,209.86,209.34,209.38,3512.0,197.914,197.914,197.4236,197.4614,3512.0
2021-01-05 10:20:00,209.5,209.5,209.38,209.47,880.0,197.5745,197.5745,197.4614,197.5462,880.0
2021-01-05 10:25:00,209.47,209.6,209.46,209.51,2843.0,197.5462,197.6688,197.5368,197.584,2843.0
2021-01-05 10:30:00,209.54,209.54,209.24,209.4,2085.0,197.6123,197.6123,197.3293,197.4802,2085.0
2021-01-05 10:35:00,209.32,209.39,209.25,209.25,4010.0,197.4048,197.4708,197.3388,197.3388,4010.0
2021-01-05 10:40:00,209.31,209.32,208.89,208.89,2145.0,197.3953,197.4048,196.9993,196.9993,2145.0
2021-01-05 10:45:00,208.92,209.27,208.92,209.23,2891.0,197.0275,197.3576,197.0275,197.3199,2891.0
2021-01-05 10:50:00,209.3,209.65,209.27,209.62,3441.0,197.3859,197.716,197.3576,197.6877,3441.0
2021-01-05 10:55:00,209.57,209.57,209.14,209.14,812.0,197.6405,197.6405,197.235,197.235,812.0
2021-01-05 11:00:00,209.08,209.33,209.04,209.33,2039.0,197.1784,197.4142,197.1407,197.4142,2039.0
2021-01-05 11:05:00,209.23,209.23,209.04,209.04,623.0,197.3199,197.3199,197.1407,197.1407,623.0
2021-01-05 11:10:00,209.11,209.11,209.0,209.04,1073.0,197.2067,197.2067,197.103,197.1407,1073.0
2021-01-05 11:15:00,208.84,208.93,208.84,208.9,500.0,196.9521,197.037,196.9521,197.0087,500.0
2021-01-05 11:20:00,208.99,209.17,208.99,209.1,2585.0,197.0936,197.2633,197.0936,197.1973,2585.0
2021-01-05 11:25:00,209.2,209.5,209.17,209.46,6223.0,197.2916,197.5745,197.2633,197.5368,6223.0
2021-01-05 11:30:00,209.45,209.53,209.45,209.53,3542.0,197.5274,197.6028,197.5274,197.6028,3542.0
2021-01-05 11:35:00,209.61,209.61,209.59,209.59,351.0,197.6783,197.6783,197.6594,197.6594,351.0
2021-01-05 11:40:00,209.63,209.72,209.63,209.71,1263.0,197.6971,197.782,197.6971,197.7726,1263.0
2021-01-05 11:45:00,209.71,209.71,209.61,209.62,1193.0,197.7726,197.7726,197.6783,197.6877,1193.0
2021-01-05 11:50:00,209.72,209.72,209.71,209.72,1337.0,197.782,197.782,197.7726,197.782,1337.0
2021-01-05 11:55:00,209.68,209.69,209.52,209.56,10808.0,197.7443,197.7537,197.5934,197.6311,10808.0
2021-01-05 12:00:00,209.56,209.56,209.56,209.56,0.0,197.6311,197.6311,197.6311,197.6311,0.0
2021-01-05 12:05:00,209.8,209.96,209.8,209.94,3408.0,197.8575,198.0083,197.8575,197.9895,3408.0
2021-01-05 12:10:00,209.91,209.95,209.74,209.74,2057.0,197.9612,197.9989,197.8009,197.8009,2057.0
2021-01-05 12:15:00,209.74,209.76,209.59,209.71,8814.0,197.8009,197.8197,197.6594,197.7726,8814.0
2021-01-05 12:20:00,209.65,209.65,209.64,209.64,200.0,197.716,197.716,197.7066,197.7066,200.0
2021-01-05 12:25:00,209.71,209.72,209.65,209.68,3710.0,197.7726,197.782,197.716,197.7443,3710.0
2021-01-05 12:30:00,209.68,209.76,209.66,209.68,1131.0,197.7443,197.8197,197.7254,197.7443,1131.0
2021-01-05 12:35:00,209.68,209.68,209.68,209.68,0.0,197.7443,197.7443,197.7443,197.7443,0.0
2021-01-05 12:40:00,209.79,209.79,209.71,209.71,1638.0,197.848,197.848,197.7726,197.7726,1638.0
2021-01-05 12:45:00,209.75,209.75,209.74,209.74,237.0,197.8103,197.8103,197.8009,197.8009,237.0
2021-01-05 12:50:00,209.73,209.8,209.73,209.78,601.0,197.7914,197.8575,197.7914,197.8386,601.0
2021-01-05 12:55:00,209.86,210.0,209.86,210.0,3573.0,197.914,198.0461,197.914,198.0461,3573.0
2021-01-05 13:00:00,209.98,210.09,209.98,210.04,750.0,198.0272,198.1309,198.0272,198.0838,750.0
2021-01-05 13:05:00,209.99,210.0,209.96,209.96,3055.0,198.0366,198.0461,198.0083,198.0083,3055.0
2021-01-05 13:10:00,209.94,209.97,209.93,209.97,1891.0,197.9895,198.0178,197.9801,198.0178,1891.0
2021-01-05 13:15:00,210.02,210.03,209.99,209.99,215.0,198.0649,198.0744,198.0366,198.0366,215.0
2021-01-05 13:20:00,209.98,209.98,209.95,209.95,246.0,198.0272,198.0272,197.9989,197.9989,246.0
2021-01-05 13:25:00,209.95,209.97,209.91,209.97,2968.0,197.9989,198.0178,197.9612,198.0178,2968.0
2021-01-05 13:30:00,209.97,209.98,209.96,209.97,334.0,198.0178,198.0272,198.0083,198.0178,334.0
2021-01-05 13:35:00,209.97,210.02,209.95,209.98,1179.0,198.0178,198.0649,197.9989,198.0272,1179.0
2021-01-05 13:40:00,210.02,210.03,210.0,210.0,1456.0,198.0649,198.0744,198.0461,198.0461,1456.0
2021-01-05 13:45:00,210.04,210.16,210.04,210.12,1607.0,198.0838,198.197,198.0838,198.1592,1607.0
2021-01-05 13:50:00,210.12,210.13,210.07,210.07,2718.0,198.1592,198.1687,198.1121,198.1121,2718.0
2021-01-05 13:55:00,210.16,210.18,210.14,210.18,1071.0,198.197,198.2158,198.1781,198.2158,1071.0
2021-01-05 14:00:00,210.22,210.66,210.22,210.63,4909.0,198.2535,198.6685,198.2535,198.6402,4909.0
2021-01-05 14:05:00,210.63,210.86,210.63,210.83,2381.0,198.6402,198.8571,198.6402,198.8288,2381.0
2021-01-05 14:10:00,210.83,210.85,210.76,210.76,3264.0,198.8288,198.8477,198.7628,198.7628,3264.0
2021-01-05 14:15:00,210.79,210.88,210.76,210.78,3026.0,198.7911,198.876,198.7628,198.7817,3026.0
2021-01-05 14:20:00,210.81,210.89,210.73,210.89,45762.0,198.81,198.8854,198.7345,198.8854,45762.0
2021-01-05 14:25:00,210.84,210.87,210.84,210.85,924.0,198.8383,198.8665,198.8383,198.8477,924.0
2021-01-05 14:30:00,210.96,211.03,210.91,210.92,6280.0,198.9514,199.0174,198.9043,198.9137,6280.0
2021-01-05 14:35:00,210.88,210.88,210.78,210.79,2440.0,198.876,198.876,198.7817,198.7911,2440.0
2021-01-05 14:40:00,210.78,210.81,210.75,210.81,4788.0,198.7817,198.81,198.7534,198.81,4788.0
2021-01-05 14:45:00,210.79,210.79,210.72,210.77,5891.0,198.7911,198.7911,198.7251,198.7722,5891.0
2021-01-05 14:50:00,210.71,210.71,210.51,210.52,3504.0,198.7157,198.7157,198.527,198.5365,3504.0
2021-01-05 14:55:00,210.54,210.54,210.43,210.45,4833.0,198.5553,198.5553,198.4516,198.4705,4833.0
2021-01-05 15:00:00,210.51,210.75,210.51,210.75,5710.0,198.527,198.7534,198.527,198.7534,5710.0
2021-01-05 15:05:00,210.75,210.84,210.73,210.81,7423.0,198.7534,198.8383,198.7345,198.81,7423.0
2021-01-05 15:10:00,210.74,210.83,210.73,210.83,1372.0,198.7439,198.8288,198.7345,198.8288,1372.0
2021-01-05 15:15:00,210.65,210.65,210.53,210.61,1833.0,198.6591,198.6591,198.5459,198.6213,1833.0
2021-01-05 15:20:00,210.58,210.58,210.31,210.41,3048.0,198.5931,198.5931,198.3384,198.4327,3048.0
2021-01-05 15:25:00,210.4,210.4,210.29,210.29,666.0,198.4233,198.4233,198.3196,198.3196,666.0
2021-01-05 15:30:00,210.34,210.38,210.25,210.34,3649.0,198.3667,198.4044,198.2818,198.3667,3649.0
2021-01-05 15:35:00,210.37,210.45,210.25,210.29,2172.0,198.395,198.4705,198.2818,198.3196,2172.0
2021-01-05 15:40:00,210.31,210.61,210.29,210.61,3154.0,198.3384,198.6213,198.3196,198.6213,3154.0
2021-01-05 15:45:00,210.58,210.68,210.53,210.68,2942.0,198.5931,198.6874,198.5459,198.6874,2942.0
2021-01-05 15:50:00,210.77,210.77,210.51,210.6,10717.0,198.7722,198.7722,198.527,198.6119,10717.0
2021-01-05 15:55:00,210.58,210.58,210.39,210.57,17903.0,198.5931,198.5931,198.4139,198.5836,17903.0
2021-01-06 09:30:00,209.39,210.04,209.38,209.57,9785.0,197.4708,198.0838,197.4614,197.6405,9785.0
2021-01-06 09:35:00,209.51,210.45,209.51,210.33,23381.0,197.584,198.4705,197.584,198.3573,23381.0
2021-01-06 09:40:00,210.2,210.5,210.2,210.42,41869.0,198.2347,198.5176,198.2347,198.4422,41869.0
2021-01-06 09:45:00,210.41,210.97,210.35,210.97,66825.0,198.4327,198.9609,198.3761,198.9609,66825.0
2021-01-06 09:50:00,210.83,211.14,210.83,211.14,1721.0,198.8288,199.1212,198.8288,199.1212,1721.0
2021-01-06 09:55:00,211.0,211.2,210.96,210.96,93630.0,198.9891,199.1778,198.9514,198.9514,93630.0
2021-01-06 10:00:00,211.09,211.15,210.92,211.11,29862.0,199.074,199.1306,198.9137,199.0929,29862.0
2021-01-06 10:05:00,211.11,211.35,210.98,211.34,12117.0,199.0929,199.3192,198.9703,199.3098,12117.0
2021-01-06 10:10:00,211.43,211.67,211.43,211.63,15100.0,199.3947,199.621,199.3947,199.5833,15100.0
2021-01-06 10:15:00,211.63,211.83,211.59,211.79,11887.0,199.5833,199.7719,199.5456,199.7342,11887.0
2021-01-06 10:20:00,211.72,211.83,211.63,211.81,7660.0,199.6682,199.7719,199.5833,199.753,7660.0
2021-01-06 10:25:00,211.8,212.01,211.69,211.93,7478.0,199.7436,199.9417,199.6399,199.8662,7478.0
2021-01-06 10:30:00,212.09,212.38,212.09,212.3,26152.0,200.0171,200.2906,200.0171,200.2151,26152.0
2021-01-06 10:35:00,212.34,212.35,212.2,212.34,17777.0,200.2529,200.2623,200.1208,200.2529,17777.0
2021-01-06 10:40:00,212.32,212.53,212.32,212.5,18133.0,200.234,200.4321,200.234,200.4038,18133.0
2021-01-06 10:45:00,212.53,212.67,212.51,212.66,13471.0,200.4321,200.5641,200.4132,200.5547,13471.0
2021-01-06 10:50:00,212.74,212.97,212.7,212.81,24844.0,200.6301,200.847,200.5924,200.6961,24844.0
2021-01-06 10:55:00,212.78,212.81,212.58,212.66,40009.0,200.6678,200.6961,200.4792,200.5547,40009.0
2021-01-06 11:00:00,212.63,212.81,212.6,212.72,9315.0,200.5264,200.6961,200.4981,200.6112,9315.0
2021-01-06 11:05:00,212.74,212.96,212.73,212.96,7184.0,200.6301,200.8376,200.6207,200.8376,7184.0
2021-01-06 11:10:00,212.94,213.02,212.85,212.98,9483.0,200.8187,200.8942,200.7338,200.8564,9483.0
2021-01-06 11:15:00,213.0,213.22,213.0,213.21,4550.0,200.8753,201.0828,200.8753,201.0733,4550.0
2021-01-06 11:20:00,213.26,213.26,213.02,213.1,5828.0,201.1205,201.1205,200.8942,200.9696,5828.0
2021-01-06 11:25:00,213.17,213.19,213.09,213.09,5822.0,201.0356,201.0545,200.9602,200.9602,5822.0
2021-01-06 11:30:00,213.13,213.18,213.06,213.1,8754.0,200.9979,201.0451,200.9319,200.9696,8754.0
2021-01-06 11:35:00,213.05,213.05,212.69,212.69,4587.0,200.9225,200.9225,200.5829,200.5829,4587.0
2021-01-06 11:40:00,212.69,212.76,212.68,212.76,6781.0,200.5829,200.649,200.5735,200.649,6781.0
2021-01-06 11:45:00,212.72,212.93,212.72,212.93,7470.0,200.6112,200.8093,200.6112,200.8093,7470.0
2021-01-06 11:50:00,212.88,212.9,212.88,212.89,1386.0,200.7621,200.781,200.7621,200.7716,1386.0
2021-01-06 11:55:00,212.97,212.99,212.87,212.87,4300.0,200.847,200.8659,200.7527,200.7527,4300.0
2021-01-06 12:00:00,212.88,213.09,212.88,213.09,5353.0,200.7621,200.9602,200.7621,200.9602,5353.0
2021-01-06 12:05:00,213.05,213.21,213.01,213.05,6051.0,200.9225,201.0733,200.8847,200.9225,6051.0
2021-01-06 12:10:00,213.04,213.09,212.96,213.07,4229.0,200.913,200.9602,200.8376,200.9413,4229.0
2021-01-06 12:15:00,213.06,213.24,213.05,213.23,6286.0,200.9319,201.1016,200.9225,201.0922,6286.0
2021-01-06 12:20:00,213.13,213.2,212.95,212.99,3931.0,200.9979,201.0639,200.8281,200.8659,3931.0
2021-01-06 12:25:00,212.9,213.13,212.9,213.12,22303.0,200.781,200.9979,200.781,200.9885,22303.0
2021-01-06 12:30:00,213.14,213.28,213.13,213.2,5517.0,201.0073,201.1394,200.9979,201.0639,5517.0
2021-01-06 12:35:00,213.2,213.32,213.19,213.19,7018.0,201.0639,201.1771,201.0545,201.0545,7018.0
2021-01-06 12:40:00,213.22,213.29,213.16,213.29,2883.0,201.0828,201.1488,201.0262,201.1488,2883.0
2021-01-06 12:45:00,213.29,213.31,213.18,213.31,5440.0,201.1488,201.1677,201.0451,201.1677,5440.0
2021-01-06 12:50:00,213.31,213.54,213.31,213.48,8741.0,201.1677,201.3846,201.1677,201.328,8741.0
2021-01-06 12:55:00,213.47,213.49,213.45,213.47,2501.0,201.3185,201.3374,201.2997,201.3185,2501.0
2021-01-06 13:00:00,213.5,213.59,213.4,213.45,8355.0,201.3468,201.4317,201.2525,201.2997,8355.0
2021-01-06 13:05:00,213.45,213.5,213.41,213.41,4025.0,201.2997,201.3468,201.262,201.262,4025.0
2021-01-06 13:10:00,213.46,213.61,213.44,213.61,3300.0,201.3091,201.4506,201.2903,201.4506,3300.0
2021-01-06 13:15:00,213.68,213.73,213.44,213.44,5250.0,201.5166,201.5637,201.2903,201.2903,5250.0
2021-01-06 13:20:00,213.34,213.43,213.32,213.38,2465.0,201.1959,201.2808,201.1771,201.2337,2465.0
2021-01-06 13:25:00,213.32,213.41,213.29,213.29,6941.0,201.1771,201.262,201.1488,201.1488,6941.0
2021-01-06 13:30:00,213.38,213.38,213.31,213.34,7237.0,201.2337,201.2337,201.1677,201.1959,7237.0
2021-01-06 13:35:00,213.35,213.48,213.35,213.48,5768.0,201.2054,201.328,201.2054,201.328,5768.0
2021-01-06 13:40:00,213.5,213.74,213.47,213.7,8817.0,201.3468,201.5732,201.3185,201.5355,8817.0
2021-01-06 13:45:00,213.75,213.77,213.69,213.69,3739.0,201.5826,201.6015,201.526,201.526,3739.0
2021-01-06 13:50:00,213.69,213.7,213.54,213.54,7876.0,201.526,201.5355,201.3846,201.3846,7876.0
2021-01-06 13:55:00,213.55,213.63,213.48,213.5,6970.0,201.394,201.4694,201.328,201.3468,6970.0
2021-01-06 14:00:00,213.49,213.74,213.49,213.65,52770.0,201.3374,201.5732,201.3374,201.4883,52770.0
2021-01-06 14:05:00,213.64,213.74,213.63,213.71,9323.0,201.4789,201.5732,201.4694,201.5449,9323.0
2021-01-06 14:10:00,213.65,213.73,213.62,213.63,10340.0,201.4883,201.5637,201.46,201.4694,10340.0
2021-01-06 14:15:00,213.59,213.63,212.82,213.0,11186.0,201.4317,201.4694,200.7055,200.8753,11186.0
2021-01-06 14:20:00,213.05,213.2,212.85,212.88,8798.0,200.9225,201.0639,200.7338,200.7621,8798.0
2021-01-06 14:25:00,212.81,212.81,212.33,212.43,11406.0,200.6961,200.6961,200.2434,200.3377,11406.0
2021-01-06 14:30:00,212.72,213.01,212.72,212.9,5708.0,200.6112,200.8847,200.6112,200.781,5708.0
2021-01-06 14:35:00,212.69,212.77,212.09,212.25,15235.0,200.5829,200.6584,200.0171,200.168,15235.0
2021-01-06 14:40:00,212.23,212.69,212.15,212.51,10926.0,200.1491,200.5829,200.0737,200.4132,10926.0
2021-01-06 14:45:00,212.45,212.51,211.67,211.67,8152.0,200.3566,200.4132,199.621,199.621,8152.0
2021-01-06 14:50:00,211.72,211.94,211.54,211.94,4406.0,199.6682,199.8756,199.4984,199.8756,4406.0
2021-01-06 14:55:00,211.93,212.35,211.93,212.35,10186.0,199.8662,200.2623,199.8662,200.2623,10186.0
2021-01-06 15:00:00,212.31,212.31,211.71,211.81,7747.0,200.2246,200.2246,199.6587,199.753,7747.0
2021-01-06 15:05:00,211.85,212.23,211.85,211.85,7950.0,199.7908,200.1491,199.7908,199.7908,7950.0
2021-01-06 15:10:00,212.1,212.62,212.1,212.4,7489.0,200.0265,200.5169,200.0265,200.3095,7489.0
2021-01-06 15:15:00,212.47,212.48,212.22,212.32,5060.0,200.3755,200.3849,200.1397,200.234,5060.0
2021-01-06 15:20:00,212.4,212.52,211.78,211.78,8870.0,200.3095,200.4226,199.7247,199.7247,8870.0
2021-01-06 15:25:00,211.69,212.3,211.56,212.21,8923.0,199.6399,200.2151,199.5173,200.1303,8923.0
2021-01-06 15:30:00,212.25,212.33,211.81,212.1,5365.0,200.168,200.2434,199.753,200.0265,5365.0
2021-01-06 15:35:00,212.09,212.09,211.68,211.69,13990.0,200.0171,200.0171,199.6304,199.6399,13990.0
2021-01-06 15:40:00,211.68,212.17,211.68,212.07,5619.0,199.6304,200.0925,199.6304,199.9982,5619.0
2021-01-06 15:45:00,212.11,212.15,211.67,211.99,11185.0,200.036,200.0737,199.621,199.9228,11185.0
2021-01-06 15:50:00,212.01,212.03,211.44,211.98,9418.0,199.9417,199.9605,199.4041,199.9134,9418.0
2021-01-06 15:55:00,211.98,211.99,211.6,211.76,29079.0,199.9134,199.9228,199.555,199.7059,29079.0
2021-01-07 09:30:00,213.34,213.76,213.31,213.67,17894.0,201.1959,201.592,201.1677,201.5072,17894.0
2021-01-07 09:35:00,213.68,213.95,213.68,213.93,300.0,201.5166,201.7712,201.5166,201.7524,300.0
2021-01-07 09:40:00,213.93,213.93,213.93,213.93,0.0,201.7524,201.7524,201.7524,201.7524,0.0
2021-01-07 09:45:00,213.8,213.92,213.8,213.88,1300.0,201.6298,201.7429,201.6298,201.7052,1300.0
2021-01-07 09:50:00,213.92,214.0,213.81,213.87,5023.0,201.7429,201.8184,201.6392,201.6958,5023.0
2021-01-07 09:55:00,214.05,214.46,214.04,214.4,6363.0,201.8655,202.2522,201.8561,202.1956,6363.0
2021-01-07 10:00:00,214.52,214.86,214.36,214.86,13683.0,202.3088,202.6294,202.1579,202.6294,13683.0
2021-01-07 10:05:00,214.88,214.94,214.61,214.74,8413.0,202.6483,202.7049,202.3937,202.5163,8413.0
2021-01-07 10:10:00,214.8,214.84,214.68,214.68,3183.0,202.5728,202.6106,202.4597,202.4597,3183.0
2021-01-07 10:15:00,214.83,214.96,214.8,214.95,2805.0,202.6011,202.7237,202.5728,202.7143,2805.0
2021-01-07 10:20:00,214.94,215.11,214.93,215.0,5921.0,202.7049,202.8652,202.6954,202.7615,5921.0
2021-01-07 10:25:00,215.02,215.06,214.93,215.03,6780.0,202.7803,202.818,202.6954,202.7897,6780.0
2021-01-07 10:30:00,214.98,215.11,214.98,215.11,400.0,202.7426,202.8652,202.7426,202.8652,400.0
2021-01-07 10:35:00,215.14,215.15,215.12,215.12,1363.0,202.8935,202.9029,202.8746,202.8746,1363.0
2021-01-07 10:40:00,215.04,215.13,215.01,215.06,5530.0,202.7992,202.8841,202.7709,202.818,5530.0
2021-01-07 10:45:00,215.11,215.26,215.08,215.24,12156.0,202.8652,203.0067,202.8369,202.9878,12156.0
2021-01-07 10:50:00,215.12,215.2,215.11,215.16,1035.0,202.8746,202.9501,202.8652,202.9123,1035.0
2021-01-07 10:55:00,215.14,215.2,215.14,215.17,2251.0,202.8935,202.9501,202.8935,202.9218,2251.0
2021-01-07 11:00:00,215.28,215.45,215.2,215.35,2465.0,203.0255,203.1858,202.9501,203.0915,2465.0
2021-01-07 11:05:00,215.28,215.31,215.18,215.22,23362.0,203.0255,203.0538,202.9312,202.9689,23362.0
2021-01-07 11:10:00,215.07,215.07,215.06,215.06,461.0,202.8275,202.8275,202.818,202.818,461.0
2021-01-07 11:15:00,215.02,215.02,214.98,214.98,1018.0,202.7803,202.7803,202.7426,202.7426,1018.0
2021-01-07 11:20:00,215.08,215.13,215.05,215.13,1212.0,202.8369,202.8841,202.8086,202.8841,1212.0
2021-01-07 11:25:00,215.09,215.15,215.0,215.0,48258.0,202.8463,202.9029,202.7615,202.7615,48258.0
2021-01-07 11:30:00,215.07,215.12,215.01,215.01,1809.0,202.8275,202.8746,202.7709,202.7709,1809.0
2021-01-07 11:35:00,215.01,215.19,214.97,215.18,26073.0,202.7709,202.9406,202.7332,202.9312,26073.0
2021-01-07 11:40:00,215.06,215.16,215.05,215.16,2532.0,202.818,202.9123,202.8086,202.9123,2532.0
2021-01-07 11:45:00,215.12,215.17,215.1,215.12,3699.0,202.8746,202.9218,202.8558,202.8746,3699.0
2021-01-07 11:50:00,215.05,215.06,214.91,214.92,24480.0,202.8086,202.818,202.6766,202.686,24480.0
2021-01-07 11:55:00,214.9,214.92,214.89,214.92,4269.0,202.6671,202.686,202.6577,202.686,4269.0
2021-01-07 12:00:00,214.96,214.96,214.95,214.95,306.0,202.7237,202.7237,202.7143,202.7143,306.0
2021-01-07 12:05:00,214.95,214.95,214.85,214.9,900.0,202.7143,202.7143,202.62,202.6671,900.0
2021-01-07 12:10:00,214.9,214.91,214.74,214.79,2630.0,202.6671,202.6766,202.5163,202.5634,2630.0
2021-01-07 12:15:00,214.89,214.89,214.72,214.72,554.0,202.6577,202.6577,202.4974,202.4974,554.0
2021-01-07 12:20:00,214.7,214.8,214.7,214.74,23180.0,202.4785,202.5728,202.4785,202.5163,23180.0
2021-01-07 12:25:00,214.77,214.77,214.68,214.72,1657.0,202.5445,202.5445,202.4597,202.4974,1657.0
2021-01-07 12:30:00,214.86,214.87,214.84,214.84,500.0,202.6294,202.6389,202.6106,202.6106,500.0
2021-01-07 12:35:00,214.86,214.86,214.86,214.86,100.0,202.6294,202.6294,202.6294,202.6294,100.0
2021-01-07 12:40:00,214.85,214.85,214.79,214.81,3603.0,202.62,202.62,202.5634,202.5823,3603.0
2021-01-07 12:45:00,214.8,214.84,214.8,214.84,720.0,202.5728,202.6106,202.5728,202.6106,720.0
2021-01-07 12:50:00,214.83,215.05,214.79,215.05,3043.0,202.6011,202.8086,202.5634,202.8086,3043.0
2021-01-07 12:55:00,215.01,215.02,215.0,215.0,799.0,202.7709,202.7803,202.7615,202.7615,799.0
2021-01-07 13:00:00,215.03,215.03,215.03,215.03,100.0,202.7897,202.7897,202.7897,202.7897,100.0
2021-01-07 13:05:00,214.96,214.96,214.85,214.87,500.0,202.7237,202.7237,202.62,202.6389,500.0
2021-01-07 13:10:00,214.84,214.9,214.84,214.89,43939.0,202.6106,202.6671,202.6106,202.6577,43939.0
2021-01-07 13:15:00,214.91,214.98,214.88,214.92,1419.0,202.6766,202.7426,202.6483,202.686,1419.0
2021-01-07 13:20:00,214.94,214.94,214.87,214.89,3096.0,202.7049,202.7049,202.6389,202.6577,3096.0
2021-01-07 13:25:00,214.84,214.84,214.82,214.82,3456.0,202.6106,202.6106,202.5917,202.5917,3456.0
2021-01-07 13:30:00,214.89,215.0,214.89,214.97,2146.0,202.6577,202.7615,202.6577,202.7332,2146.0
2021-01-07 13:35:00,215.02,215.03,214.96,215.03,3715.0,202.7803,202.7897,202.7237,202.7897,3715.0
2021-01-07 13:40:00,215.0,215.06,215.0,215.03,1362.0,202.7615,202.818,202.7615,202.7897,1362.0
2021-01-07 13:45:00,215.02,215.05,214.89,214.89,1146.0,202.7803,202.8086,202.6577,202.6577,1146.0
2021-01-07 13:50:00,214.92,214.95,214.92,214.93,1815.0,202.686,202.7143,202.686,202.6954,1815.0
2021-01-07 13:55:00,214.99,215.0,214.95,214.99,1906.0,202.752,202.7615,202.7143,202.752,1906.0
2021-01-07 14:00:00,215.06,215.12,215.04,215.04,2000.0,202.818,202.8746,202.7992,202.7992,2000.0
2021-01-07 14:05:00,215.11,215.15,215.1,215.12,2575.0,202.8652,202.9029,202.8558,202.8746,2575.0
2021-01-07 14:10:00,215.09,215.11,215.09,215.09,3681.0,202.8463,202.8652,202.8463,202.8463,3681.0
2021-01-07 14:15:00,215.04,215.1,215.01,215.01,35800.0,202.7992,202.8558,202.7709,202.7709,35800.0
2021-01-07 14:20:00,214.99,215.05,214.97,214.99,1984.0,202.752,202.8086,202.7332,202.752,1984.0
2021-01-07 14:25:00,214.96,214.98,214.88,214.89,2440.0,202.7237,202.7426,202.6483,202.6577,2440.0
2021-01-07 14:30:00,214.94,215.04,214.94,215.04,4196.0,202.7049,202.7992,202.7049,202.7992,4196.0
2021-01-07 14:35:00,215.01,215.1,214.99,215.05,3513.0,202.7709,202.8558,202.752,202.8086,3513.0
2021-01-07 14:40:00,215.07,215.12,215.04,215.07,3673.0,202.8275,202.8746,202.7992,202.8275,3673.0
2021-01-07 14:45:00,215.07,215.09,215.0,215.06,4222.0,202.8275,202.8463,202.7615,202.818,4222.0
2021-01-07 14:50:00,215.03,215.06,215.0,215.04,2130.0,202.7897,202.818,202.7615,202.7992,2130.0
2021-01-07 14:55:00,215.03,215.22,215.03,215.22,2570.0,202.7897,202.9689,202.7897,202.9689,2570.0
2021-01-07 15:00:00,215.22,215.36,215.16,215.32,10960.0,202.9689,203.101,202.9123,203.0632,10960.0
2021-01-07 15:05:00,215.34,215.38,215.27,215.27,3995.0,203.0821,203.1198,203.0161,203.0161,3995.0
2021-01-07 15:10:00,215.31,215.31,215.02,215.12,8637.0,203.0538,203.0538,202.7803,202.8746,8637.0
2021-01-07 15:15:00,215.13,215.2,215.13,215.2,1380.0,202.8841,202.9501,202.8841,202.9501,1380.0
2021-01-07 15:20:00,215.17,215.39,215.17,215.37,5859.0,202.9218,203.1292,202.9218,203.1104,5859.0
2021-01-07 15:25:00,215.33,215.35,215.31,215.33,938.0,203.0727,203.0915,203.0538,203.0727,938.0
2021-01-07 15:30:00,215.33,215.34,215.24,215.26,4020.0,203.0727,203.0821,202.9878,203.0067,4020.0
2021-01-07 15:35:00,215.25,215.45,215.24,215.42,8800.0,202.9972,203.1858,202.9878,203.1575,8800.0
2021-01-07 15:40:00,215.4,215.42,215.31,215.37,1600.0,203.1387,203.1575,203.0538,203.1104,1600.0
2021-01-07 15:45:00,215.43,215.52,215.42,215.48,21203.0,203.167,203.2518,203.1575,203.2141,21203.0
2021-01-07 15:50:00,215.47,215.61,215.47,215.61,4397.0,203.2047,203.3367,203.2047,203.3367,4397.0
2021-01-07 15:55:00,215.58,215.58,215.14,215.14,13279.0,203.3084,203.3084,202.8935,202.8935,13279.0
2021-01-08 09:30:00,216.17,216.29,215.91,215.93,13046.0,203.8648,203.978,203.6196,203.6385,13046.0
2021-01-08 09:35:00,216.18,216.19,216.15,216.19,801.0,203.8743,203.8837,203.846,203.8837,801.0
2021-01-08 09:40:00,215.98,216.32,215.97,216.32,851.0,203.6857,204.0063,203.6762,204.0063,851.0
2021-01-08 09:45:00,216.31,216.37,215.94,216.12,10501.0,203.9969,204.0535,203.6479,203.8177,10501.0
2021-01-08 09:50:00,216.12,216.14,216.01,216.01,1700.0,203.8177,203.8366,203.714,203.714,1700.0
2021-01-08 09:55:00,216.0,216.21,215.94,216.07,2169.0,203.7045,203.9026,203.6479,203.7705,2169.0
2021-01-08 10:00:00,216.16,216.36,216.16,216.34,2657.0,203.8554,204.044,203.8554,204.0252,2657.0
2021-01-08 10:05:00,216.38,216.38,216.15,216.27,2400.0,204.0629,204.0629,203.846,203.9592,2400.0
2021-01-08 10:10:00,216.3,216.39,216.21,216.31,1250.0,203.9874,204.0723,203.9026,203.9969,1250.0
2021-01-08 10:15:00,216.26,216.33,216.23,216.31,1139.0,203.9497,204.0157,203.9214,203.9969,1139.0
2021-01-08 10:20:00,216.29,216.31,215.9,215.92,15938.0,203.978,203.9969,203.6102,203.6291,15938.0
2021-01-08 10:25:00,215.85,215.91,215.06,215.06,2810.0,203.5631,203.6196,202.818,202.818,2810.0
2021-01-08 10:30:00,215.12,215.44,215.12,215.4,1035.0,202.8746,203.1764,202.8746,203.1387,1035.0
2021-01-08 10:35:00,215.41,215.62,215.41,215.61,11190.0,203.1481,203.3462,203.1481,203.3367,11190.0
2021-01-08 10:40:00,215.61,215.97,215.59,215.91,6238.0,203.3367,203.6762,203.3179,203.6196,6238.0
2021-01-08 10:45:00,215.93,216.08,215.92,216.08,11832.0,203.6385,203.78,203.6291,203.78,11832.0
2021-01-08 10:50:00,216.04,216.14,216.04,216.11,2122.0,203.7422,203.8366,203.7422,203.8083,2122.0
2021-01-08 10:55:00,216.18,216.21,215.98,216.05,2538.0,203.8743,203.9026,203.6857,203.7517,2538.0
2021-01-08 11:00:00,216.14,216.22,216.13,216.14,4643.0,203.8366,203.912,203.8271,203.8366,4643.0
2021-01-08 11:05:00,216.19,216.2,215.9,215.93,2886.0,203.8837,203.8931,203.6102,203.6385,2886.0
2021-01-08 11:10:00,215.76,215.93,215.76,215.91,6809.0,203.4782,203.6385,203.4782,203.6196,6809.0
2021-01-08 11:15:00,215.66,215.66,215.55,215.59,584.0,203.3839,203.3839,203.2801,203.3179,584.0
2021-01-08 11:20:00,215.67,215.78,215.6,215.69,2457.0,203.3933,203.497,203.3273,203.4122,2457.0
2021-01-08 11:25:00,215.76,215.77,215.66,215.71,1798.0,203.4782,203.4876,203.3839,203.431,1798.0
2021-01-08 11:30:00,215.66,215.67,215.65,215.67,470.0,203.3839,203.3933,203.3744,203.3933,470.0
2021-01-08 11:35:00,215.59,215.59,215.58,215.59,463.0,203.3179,203.3179,203.3084,203.3179,463.0
2021-01-08 11:40:00,215.64,215.67,215.64,215.67,462.0,203.365,203.3933,203.365,203.3933,462.0
2021-01-08 11:45:00,215.77,215.77,215.64,215.64,1077.0,203.4876,203.4876,203.365,203.365,1077.0
2021-01-08 11:50:00,215.62,215.62,215.52,215.59,2540.0,203.3462,203.3462,203.2518,203.3179,2540.0
2021-01-08 11:55:00,215.62,215.87,215.62,215.84,3362.0,203.3462,203.5819,203.3462,203.5536,3362.0
2021-01-08 12:00:00,215.91,215.91,215.71,215.71,3015.0,203.6196,203.6196,203.431,203.431,3015.0
2021-01-08 12:05:00,215.53,215.82,215.53,215.82,1135.0,203.2613,203.5348,203.2613,203.5348,1135.0
2021-01-08 12:10:00,215.86,215.89,215.86,215.89,300.0,203.5725,203.6008,203.5725,203.6008,300.0
2021-01-08 12:15:00,216.04,216.1,216.01,216.04,804.0,203.7422,203.7988,203.714,203.7422,804.0
2021-01-08 12:20:00,216.01,216.01,215.91,215.93,1157.0,203.714,203.714,203.6196,203.6385,1157.0
2021-01-08 12:25:00,215.95,215.97,215.89,215.94,1981.0,203.6574,203.6762,203.6008,203.6479,1981.0
2021-01-08 12:30:00,215.97,215.98,215.97,215.98,300.0,203.6762,203.6857,203.6762,203.6857,300.0
2021-01-08 12:35:00,215.99,215.99,215.99,215.99,100.0,203.6951,203.6951,203.6951,203.6951,100.0
2021-01-08 12:40:00,215.94,215.99,215.94,215.97,1303.0,203.6479,203.6951,203.6479,203.6762,1303.0
2021-01-08 12:45:00,215.89,215.89,215.88,215.89,177.0,203.6008,203.6008,203.5914,203.6008,177.0
2021-01-08 12:50:00,215.64,215.64,215.64,215.64,100.0,203.365,203.365,203.365,203.365,100.0
2021-01-08 12:55:00,215.7,215.7,215.58,215.6,4984.0,203.4216,203.4216,203.3084,203.3273,4984.0
2021-01-08 13:00:00,215.56,215.58,215.44,215.44,4245.0,203.2896,203.3084,203.1764,203.1764,4245.0
2021-01-08 13:05:00,215.49,215.54,215.49,215.54,600.0,203.2236,203.2707,203.2236,203.2707,600.0
2021-01-08 13:10:00,215.56,215.62,215.46,215.46,1877.0,203.2896,203.3462,203.1953,203.1953,1877.0
2021-01-08 13:15:00,215.47,215.47,214.97,214.97,2153.0,203.2047,203.2047,202.7332,202.7332,2153.0
2021-01-08 13:20:00,214.92,214.96,214.48,214.52,5826.0,202.686,202.7237,202.2711,202.3088,5826.0
2021-01-08 13:25:00,214.64,214.89,214.64,214.89,4165.0,202.4219,202.6577,202.4219,202.6577,4165.0
2021-01-08 13:30:00,214.97,214.98,214.66,214.66,1892.0,202.7332,202.7426,202.4408,202.4408,1892.0
2021-01-08 13:35:00,214.56,214.6,214.28,214.49,1349.0,202.3465,202.3842,202.0824,202.2805,1349.0
2021-01-08 13:40:00,214.33,214.37,214.03,214.08,3275.0,202.1296,202.1673,201.8467,201.8938,3275.0
2021-01-08 13:45:00,214.5,214.52,214.4,214.52,480.0,202.2899,202.3088,202.1956,202.3088,480.0
2021-01-08 13:50:00,214.53,214.63,214.53,214.58,1779.0,202.3182,202.4125,202.3182,202.3654,1779.0
2021-01-08 13:55:00,214.67,214.82,214.56,214.56,3610.0,202.4502,202.5917,202.3465,202.3465,3610.0
2021-01-08 14:00:00,214.88,214.89,214.78,214.89,2933.0,202.6483,202.6577,202.554,202.6577,2933.0
2021-01-08 14:05:00,214.93,215.11,214.93,215.06,4150.0,202.6954,202.8652,202.6954,202.818,4150.0
2021-01-08 14:10:00,215.26,215.31,215.07,215.07,2276.0,203.0067,203.0538,202.8275,202.8275,2276.0
2021-01-08 14:15:00,214.98,215.25,214.98,215.25,2521.0,202.7426,202.9972,202.7426,202.9972,2521.0
2021-01-08 14:20:00,215.15,215.19,215.03,215.05,9666.0,202.9029,202.9406,202.7897,202.8086,9666.0
2021-01-08 14:25:00,215.1,215.37,215.1,215.29,2614.0,202.8558,203.1104,202.8558,203.0349,2614.0
2021-01-08 14:30:00,215.36,215.41,215.26,215.26,2574.0,203.101,203.1481,203.0067,203.0067,2574.0
2021-01-08 14:35:00,215.33,215.39,215.31,215.34,2964.0,203.0727,203.1292,203.0538,203.0821,2964.0
2021-01-08 14:40:00,215.23,215.23,215.1,215.12,1200.0,202.9784,202.9784,202.8558,202.8746,1200.0
2021-01-08 14:45:00,215.07,215.39,215.07,215.34,1268.0,202.8275,203.1292,202.8275,203.0821,1268.0
2021-01-08 14:50:00,215.4,215.63,215.4,215.58,2165.0,203.1387,203.3556,203.1387,203.3084,2165.0
2021-01-08 14:55:00,215.51,215.67,215.51,215.58,3160.0,203.2424,203.3933,203.2424,203.3084,3160.0
2021-01-08 15:00:00,215.67,215.91,215.63,215.81,13759.0,203.3933,203.6196,203.3556,203.5253,13759.0
2021-01-08 15:05:00,215.76,215.94,215.74,215.93,2426.0,203.4782,203.6479,203.4593,203.6385,2426.0
2021-01-08 15:10:00,215.94,215.97,215.84,215.9,7038.0,203.6479,203.6762,203.5536,203.6102,7038.0
2021-01-08 15:15:00,215.99,215.99,215.76,215.87,1692.0,203.6951,203.6951,203.4782,203.5819,1692.0
2021-01-08 15:20:00,215.91,215.92,215.67,215.72,10037.0,203.6196,203.6291,203.3933,203.4405,10037.0
2021-01-08 15:25:00,215.72,215.91,215.72,215.91,600.0,203.4405,203.6196,203.4405,203.6196,600.0
2021-01-08 15:30:00,215.88,216.02,215.74,216.02,4135.0,203.5914,203.7234,203.4593,203.7234,4135.0
2021-01-08 15:35:00,215.98,216.0,215.94,216.0,1781.0,203.6857,203.7045,203.6479,203.7045,1781.0
2021-01-08 15:40:00,216.12,216.12,216.04,216.11,2075.0,203.8177,203.8177,203.7422,203.8083,2075.0
2021-01-08 15:45:00,216.1,216.31,216.1,216.26,32199.0,203.7988,203.9969,203.7988,203.9497,32199.0
2021-01-08 15:50:00,216.42,216.42,216.22,216.26,2124.0,204.1006,204.1006,203.912,203.9497,2124.0
2021-01-08 15:55:00,216.4,216.49,216.28,216.38,20177.0,204.0818,204.1666,203.9686,204.0629,20177.0
2021-01-11 09:30:00,214.5,214.94,214.43,214.68,33724.0,202.2899,202.7049,202.2239,202.4597,33724.0
2021-01-11 09:35:00,214.7,214.74,214.31,214.69,28790.0,202.4785,202.5163,202.1107,202.4691,28790.0
2021-01-11 09:40:00,214.69,214.86,214.59,214.8,27838.0,202.4691,202.6294,202.3748,202.5728,27838.0
2021-01-11 09:45:00,214.72,214.92,214.6,214.63,41403.0,202.4974,202.686,202.3842,202.4125,41403.0
2021-01-11 09:50:00,214.51,214.94,214.48,214.94,35735.0,202.2993,202.7049,202.2711,202.7049,35735.0
2021-01-11 09:55:00,215.12,215.37,214.97,215.3,34399.0,202.8746,203.1104,202.7332,203.0444,34399.0
2021-01-11 10:00:00,215.3,215.38,215.19,215.27,40298.0,203.0444,203.1198,202.9406,203.0161,40298.0
2021-01-11 10:05:00,215.28,215.45,215.26,215.41,46601.0,203.0255,203.1858,203.0067,203.1481,46601.0
2021-01-11 10:10:00,215.4,215.42,215.23,215.26,45141.0,203.1387,203.1575,202.9784,203.0067,45141.0
2021-01-11 10:15:00,215.23,215.43,215.17,215.28,34754.0,202.9784,203.167,202.9218,203.0255,34754.0
2021-01-11 10:20:00,215.31,215.39,215.18,215.33,27783.0,203.0538,203.1292,202.9312,203.0727,27783.0
2021-01-11 10:25:00,215.33,215.69,215.31,215.61,25164.0,203.0727,203.4122,203.0538,203.3367,25164.0
2021-01-11 10:30:00,215.63,215.78,215.59,215.76,29072.0,203.3556,203.497,203.3179,203.4782,29072.0
2021-01-11 10:35:00,215.77,215.77,215.65,215.7,30292.0,203.4876,203.4876,203.3744,203.4216,30292.0
2021-01-11 10:40:00,215.71,215.75,215.59,215.64,29381.0,203.431,203.4688,203.3179,203.365,29381.0
2021-01-11 10:45:00,215.64,215.65,215.34,215.34,28557.0,203.365,203.3744,203.0821,203.0821,28557.0
2021-01-11 10:50:00,215.32,215.51,215.27,215.42,29353.0,203.0632,203.2424,203.0161,203.1575,29353.0
2021-01-11 10:55:00,215.42,215.64,215.39,215.62,27493.0,203.1575,203.365,203.1292,203.3462,27493.0
2021-01-11 11:00:00,215.58,215.62,215.4,215.47,34603.0,203.3084,203.3462,203.1387,203.2047,34603.0
2021-01-11 11:05:00,215.47,215.59,215.41,215.42,34630.0,203.2047,203.3179,203.1481,203.1575,34630.0
2021-01-11 11:10:00,215.42,215.45,215.04,215.22,34027.0,203.1575,203.1858,202.7992,202.9689,34027.0
2021-01-11 11:15:00,215.21,215.44,215.2,215.44,30820.0,202.9595,203.1764,202.9501,203.1764,30820.0
2021-01-11 11:20:00,215.41,215.81,215.41,215.78,32484.0,203.1481,203.5253,203.1481,203.497,32484.0
2021-01-11 11:25:00,215.78,215.82,215.71,215.76,36936.0,203.497,203.5348,203.431,203.4782,36936.0
2021-01-11 11:30:00,215.75,215.78,215.6,215.69,19062.0,203.4688,203.497,203.3273,203.4122,19062.0
2021-01-11 11:35:00,215.68,215.72,215.64,215.72,865.0,203.4027,203.4405,203.365,203.4405,865.0
2021-01-11 11:40:00,215.76,215.76,215.64,215.66,4774.0,203.4782,203.4782,203.365,203.3839,4774.0
2021-01-11 11:45:00,215.71,215.72,215.56,215.68,17980.0,203.431,203.4405,203.2896,203.4027,17980.0
2021-01-11 11:50:00,215.67,215.72,215.64,215.64,11681.0,203.3933,203.4405,203.365,203.365,11681.0
2021-01-11 11:55:00,215.64,215.76,215.63,215.74,30340.0,203.365,203.4782,203.3556,203.4593,30340.0
2021-01-11 12:00:00,215.74,215.81,215.69,215.81,28555.0,203.4593,203.5253,203.4122,203.5253,28555.0
2021-01-11 12:05:00,215.72,215.72,215.65,215.71,6515.0,203.4405,203.4405,203.3744,203.431,6515.0
2021-01-11 12:10:00,215.73,215.78,215.64,215.65,10094.0,203.4499,203.497,203.365,203.3744,10094.0
2021-01-11 12:15:00,215.74,215.74,215.67,215.67,903.0,203.4593,203.4593,203.3933,203.3933,903.0
2021-01-11 12:20:00,215.7,215.74,215.69,215.71,2000.0,203.4216,203.4593,203.4122,203.431,2000.0
2021-01-11 12:25:00,215.68,215.76,215.68,215.76,1490.0,203.4027,203.4782,203.4027,203.4782,1490.0
2021-01-11 12:30:00,215.78,216.03,215.78,216.01,2679.0,203.497,203.7328,203.497,203.714,2679.0
2021-01-11 12:35:00,215.99,216.05,215.94,215.94,2640.0,203.6951,203.7517,203.6479,203.6479,2640.0
2021-01-11 12:40:00,215.95,215.99,215.91,215.99,3220.0,203.6574,203.6951,203.6196,203.6951,3220.0
2021-01-11 12:45:00,216.01,216.08,216.01,216.06,29083.0,203.714,203.78,203.714,203.7611,29083.0
2021-01-11 12:50:00,216.06,216.12,216.03,216.05,7055.0,203.7611,203.8177,203.7328,203.7517,7055.0
2021-01-11 12:55:00,216.03,216.04,215.91,215.94,1430.0,203.7328,203.7422,203.6196,203.6479,1430.0
2021-01-11 13:00:00,215.97,216.02,215.96,215.99,2999.0,203.6762,203.7234,203.6668,203.6951,2999.0
2021-01-11 13:05:00,216.0,216.04,215.96,215.97,2448.0,203.7045,203.7422,203.6668,203.6762,2448.0
2021-01-11 13:10:00,216.0,216.06,216.0,216.05,3287.0,203.7045,203.7611,203.7045,203.7517,3287.0
2021-01-11 13:15:00,216.05,216.08,215.95,216.02,42093.0,203.7517,203.78,203.6574,203.7234,42093.0
2021-01-11 13:20:00,215.93,215.96,215.81,215.9,7730.0,203.6385,203.6668,203.5253,203.6102,7730.0
2021-01-11 13:25:00,215.9,215.9,215.66,215.66,2740.0,203.6102,203.6102,203.3839,203.3839,2740.0
2021-01-11 13:30:00,215.66,215.71,215.61,215.63,5302.0,203.3839,203.431,203.3367,203.3556,5302.0
2021-01-11 13:35:00,215.63,215.69,215.63,215.67,2110.0,203.3556,203.4122,203.3556,203.3933,2110.0
2021-01-11 13:40:00,215.64,215.65,215.44,215.46,3390.0,203.365,203.3744,203.1764,203.1953,3390.0
2021-01-11 13:45:00,215.41,215.43,215.2,215.25,2000.0,203.1481,203.167,202.9501,202.9972,2000.0
2021-01-11 13:50:00,215.27,215.46,215.27,215.46,1550.0,203.0161,203.1953,203.0161,203.1953,1550.0
2021-01-11 13:55:00,215.46,215.54,215.41,215.41,3211.0,203.1953,203.2707,203.1481,203.1481,3211.0
2021-01-11 14:00:00,215.36,215.36,215.2,215.31,3900.0,203.101,203.101,202.9501,203.0538,3900.0
2021-01-11 14:05:00,215.3,215.34,215.25,215.34,2703.0,203.0444,203.0821,202.9972,203.0821,2703.0
2021-01-11 14:10:00,215.32,215.36,215.24,215.3,2882.0,203.0632,203.101,202.9878,203.0444,2882.0
2021-01-11 14:15:00,215.31,215.31,215.11,215.12,2012.0,203.0538,203.0538,202.8652,202.8746,2012.0
2021-01-11 14:20:00,215.16,215.16,214.91,215.02,16988.0,202.9123,202.9123,202.6766,202.7803,16988.0
2021-01-11 14:25:00,215.09,215.1,215.0,215.05,2293.0,202.8463,202.8558,202.7615,202.8086,2293.0
2021-01-11 14:30:00,215.02,215.15,215.0,215.08,14411.0,202.7803,202.9029,202.7615,202.8369,14411.0
2021-01-11 14:35:00,215.04,215.07,215.01,215.04,8134.0,202.7992,202.8275,202.7709,202.7992,8134.0
2021-01-11 14:40:00,215.03,215.22,215.03,215.22,1422.0,202.7897,202.9689,202.7897,202.9689,1422.0
2021-01-11 14:45:00,215.23,215.35,215.19,215.33,7323.0,202.9784,203.0915,202.9406,203.0727,7323.0
2021-01-11 14:50:00,215.19,215.2,215.17,215.2,1902.0,202.9406,202.9501,202.9218,202.9501,1902.0
2021-01-11 14:55:00,215.35,215.54,215.35,215.53,4393.0,203.0915,203.2707,203.0915,203.2613,4393.0
2021-01-11 15:00:00,215.52,215.61,215.39,215.46,4954.0,203.2518,203.3367,203.1292,203.1953,4954.0
2021-01-11 15:05:00,215.53,215.53,215.24,215.26,1640.0,203.2613,203.2613,202.9878,203.0067,1640.0
2021-01-11 15:10:00,215.19,215.25,215.17,215.19,1929.0,202.9406,202.9972,202.9218,202.9406,1929.0
2021-01-11 15:15:00,215.22,215.22,215.02,215.02,2833.0,202.9689,202.9689,202.7803,202.7803,2833.0
2021-01-11 15:20:00,214.96,215.04,214.84,214.95,3419.0,202.7237,202.7992,202.6106,202.7143,3419.0
2021-01-11 15:25:00,214.95,215.09,214.79,214.81,7529.0,202.7143,202.8463,202.5634,202.5823,7529.0
2021-01-11 15:30:00,214.82,215.03,214.81,214.89,6618.0,202.5917,202.7897,202.5823,202.6577,6618.0
2021-01-11 15:35:00,214.92,215.07,214.82,214.82,7049.0,202.686,202.8275,202.5917,202.5917,7049.0
2021-01-11 15:40:00,214.73,214.93,214.72,214.79,4578.0,202.5068,202.6954,202.4974,202.5634,4578.0
2021-01-11 15:45:00,214.83,215.24,214.83,215.17,10678.0,202.6011,202.9878,202.6011,202.9218,10678.0
2021-01-11 15:50:00,215.23,215.35,215.14,215.14,12371.0,202.9784,203.0915,202.8935,202.8935,12371.0
2021-01-11 15:55:00,215.04,215.13,214.96,215.01,33035.0,202.7992,202.8841,202.7237,202.7709,33035.0
2021-01-12 09:30:00,215.28,215.44,215.27,215.28,10441.0,203.0255,203.1764,203.0161,203.0255,10441.0
2021-01-12 09:35:00,215.3,215.3,215.3,215.3,100.0,203.0444,203.0444,203.0444,203.0444,100.0
2021-01-12 09:40:00,215.17,215.27,215.17,215.27,336.0,202.9218,203.0161,202.9218,203.0161,336.0
2021-01-12 09:45:00,215.24,215.24,215.14,215.15,1240.0,202.9878,202.9878,202.8935,202.9029,1240.0
2021-01-12 09:50:00,215.06,215.06,214.7,214.77,1145.0,202.818,202.818,202.4785,202.5445,1145.0
2021-01-12 09:55:00,215.17,215.28,215.16,215.24,1322.0,202.9218,203.0255,202.9123,202.9878,1322.0
2021-01-12 10:00:00,215.17,215.31,215.16,215.23,2522.0,202.9218,203.0538,202.9123,202.9784,2522.0
2021-01-12 10:05:00,215.23,215.23,215.17,215.22,829.0,202.9784,202.9784,202.9218,202.9689,829.0
2021-01-12 10:10:00,215.4,215.47,215.32,215.37,2072.0,203.1387,203.2047,203.0632,203.1104,2072.0
2021-01-12 10:15:00,215.35,215.74,215.3,215.74,2907.0,203.0915,203.4593,203.0444,203.4593,2907.0
2021-01-12 10:20:00,215.72,215.72,215.69,215.69,400.0,203.4405,203.4405,203.4122,203.4122,400.0
2021-01-12 10:25:00,215.71,215.77,215.59,215.59,2813.0,203.431,203.4876,203.3179,203.3179,2813.0
2021-01-12 10:30:00,215.54,215.63,215.53,215.63,259.0,203.2707,203.3556,203.2613,203.3556,259.0
2021-01-12 10:35:00,215.55,215.6,215.54,215.6,1543.0,203.2801,203.3273,203.2707,203.3273,1543.0
2021-01-12 10:40:00,215.51,215.64,215.51,215.64,1314.0,203.2424,203.365,203.2424,203.365,1314.0
2021-01-12 10:45:00,215.36,215.47,215.29,215.47,1350.0,203.101,203.2047,203.0349,203.2047,1350.0
2021-01-12 10:50:00,215.49,215.56,215.49,215.5,1931.0,203.2236,203.2896,203.2236,203.233,1931.0
2021-01-12 10:55:00,215.49,215.49,215.44,215.46,498.0,203.2236,203.2236,203.1764,203.1953,498.0
2021-01-12 11:00:00,215.34,215.44,215.34,215.43,2249.0,203.0821,203.1764,203.0821,203.167,2249.0
2021-01-12 11:05:00,215.57,215.69,215.56,215.69,3966.0,203.299,203.4122,203.2896,203.4122,3966.0
2021-01-12 11:10:00,215.7,215.78,215.7,215.78,300.0,203.4216,203.497,203.4216,203.497,300.0
2021-01-12 11:15:00,215.79,215.83,215.74,215.75,4462.0,203.5065,203.5442,203.4593,203.4688,4462.0
2021-01-12 11:20:00,215.66,215.68,215.58,215.6,1641.0,203.3839,203.4027,203.3084,203.3273,1641.0
2021-01-12 11:25:00,215.5,215.55,215.45,215.45,1190.0,203.233,203.2801,203.1858,203.1858,1190.0
2021-01-12 11:30:00,215.26,215.44,215.26,215.44,11989.0,203.0067,203.1764,203.0067,203.1764,11989.0
2021-01-12 11:35:00,215.39,215.39,215.34,215.34,1882.0,203.1292,203.1292,203.0821,203.0821,1882.0
2021-01-12 11:40:00,215.32,215.32,215.14,215.18,1770.0,203.0632,203.0632,202.8935,202.9312,1770.0
2021-01-12 11:45:00,215.19,215.19,215.11,215.13,2611.0,202.9406,202.9406,202.8652,202.8841,2611.0
2021-01-12 11:50:00,215.13,215.13,214.94,214.94,979.0,202.8841,202.8841,202.7049,202.7049,979.0
2021-01-12 11:55:00,214.96,215.05,214.94,215.05,468.0,202.7237,202.8086,202.7049,202.8086,468.0
2021-01-12 12:00:00,215.05,215.1,214.91,214.92,3964.0,202.8086,202.8558,202.6766,202.686,3964.0
2021-01-12 12:05:00,214.88,214.88,214.37,214.41,4130.0,202.6483,202.6483,202.1673,202.205,4130.0
2021-01-12 12:10:00,214.27,214.27,214.13,214.16,5300.0,202.073,202.073,201.941,201.9693,5300.0
2021-01-12 12:15:00,214.04,214.43,214.03,214.4,3990.0,201.8561,202.2239,201.8467,202.1956,3990.0
2021-01-12 12:20:00,214.41,214.47,214.24,214.27,3994.0,202.205,202.2616,202.0447,202.073,3994.0
2021-01-12 12:25:00,214.3,214.55,214.3,214.55,700.0,202.1013,202.3371,202.1013,202.3371,700.0
2021-01-12 12:30:00,214.6,214.6,214.35,214.51,4056.0,202.3842,202.3842,202.1485,202.2993,4056.0
2021-01-12 12:35:00,214.53,214.69,214.52,214.69,1314.0,202.3182,202.4691,202.3088,202.4691,1314.0
2021-01-12 12:40:00,214.71,214.81,214.55,214.81,3366.0,202.488,202.5823,202.3371,202.5823,3366.0
2021-01-12 12:45:00,214.82,214.85,214.66,214.74,3371.0,202.5917,202.62,202.4408,202.5163,3371.0
2021-01-12 12:50:00,214.73,214.9,214.73,214.9,1400.0,202.5068,202.6671,202.5068,202.6671,1400.0
2021-01-12 12:55:00,214.91,214.91,214.88,214.9,2940.0,202.6766,202.6766,202.6483,202.6671,2940.0
2021-01-12 13:00:00,214.83,215.02,214.83,215.02,1855.0,202.6011,202.7803,202.6011,202.7803,1855.0
2021-01-12 13:05:00,214.93,214.93,214.91,214.91,340.0,202.6954,202.6954,202.6766,202.6766,340.0
2021-01-12 13:10:00,214.98,214.98,214.98,214.98,100.0,202.7426,202.7426,202.7426,202.7426,100.0
2021-01-12 13:15:00,215.04,215.04,214.93,214.94,1719.0,202.7992,202.7992,202.6954,202.7049,1719.0
2021-01-12 13:20:00,214.92,214.93,214.77,214.87,5084.0,202.686,202.6954,202.5445,202.6389,5084.0
2021-01-12 13:25:00,214.87,215.2,214.87,215.18,10795.0,202.6389,202.9501,202.6389,202.9312,10795.0
2021-01-12 13:30:00,215.16,215.49,215.12,215.48,11083.0,202.9123,203.2236,202.8746,203.2141,11083.0
2021-01-12 13:35:00,215.43,215.43,215.38,215.41,5237.0,203.167,203.167,203.1198,203.1481,5237.0
2021-01-12 13:40:00,215.42,215.43,215.35,215.37,7027.0,203.1575,203.167,203.0915,203.1104,7027.0
2021-01-12 13:45:00,215.35,215.37,215.32,215.34,7720.0,203.0915,203.1104,203.0632,203.0821,7720.0
2021-01-12 13:50:00,215.26,215.38,215.24,215.26,6294.0,203.0067,203.1198,202.9878,203.0067,6294.0
2021-01-12 13:55:00,215.32,215.4,215.32,215.36,5723.0,203.0632,203.1387,203.0632,203.101,5723.0
2021-01-12 14:00:00,215.39,215.65,215.39,215.65,5117.0,203.1292,203.3744,203.1292,203.3744,5117.0
2021-01-12 14:05:00,215.61,215.61,215.53,215.55,1700.0,203.3367,203.3367,203.2613,203.2801,1700.0
2021-01-12 14:10:00,215.51,215.54,215.44,215.44,22022.0,203.2424,203.2707,203.1764,203.1764,22022.0
2021-01-12 14:15:00,215.41,215.51,215.41,215.45,9025.0,203.1481,203.2424,203.1481,203.1858,9025.0
2021-01-12 14:20:00,215.44,215.5,215.32,215.35,28581.0,203.1764,203.233,203.0632,203.0915,28581.0
2021-01-12 14:25:00,215.39,215.4,215.3,215.32,15818.0,203.1292,203.1387,203.0444,203.0632,15818.0
2021-01-12 14:30:00,215.36,215.59,215.36,215.51,9935.0,203.101,203.3179,203.101,203.2424,9935.0
2021-01-12 14:35:00,215.49,215.49,215.32,215.37,4749.0,203.2236,203.2236,203.0632,203.1104,4749.0
2021-01-12 14:40:00,215.37,215.4,215.16,215.18,5334.0,203.1104,203.1387,202.9123,202.9312,5334.0
2021-01-12 14:45:00,215.15,215.25,215.07,215.24,4821.0,202.9029,202.9972,202.8275,202.9878,4821.0
2021-01-12 14:50:00,215.16,215.16,215.04,215.08,62894.0,202.9123,202.9123,202.7992,202.8369,62894.0
2021-01-12 14:55:00,215.07,215.32,215.07,215.29,4556.0,202.8275,203.0632,202.8275,203.0349,4556.0
2021-01-12 15:00:00,215.31,215.51,215.31,215.51,9285.0,203.0538,203.2424,203.0538,203.2424,9285.0
2021-01-12 15:05:00,215.46,215.48,215.33,215.42,4822.0,203.1953,203.2141,203.0727,203.1575,4822.0
2021-01-12 15:10:00,215.42,215.51,215.28,215.28,28221.0,203.1575,203.2424,203.0255,203.0255,28221.0
2021-01-12 15:15:00,215.34,215.44,215.24,215.44,4536.0,203.0821,203.1764,202.9878,203.1764,4536.0
2021-01-12 15:20:00,215.44,215.56,215.44,215.48,11954.0,203.1764,203.2896,203.1764,203.2141,11954.0
2021-01-12 15:25:00,215.46,215.46,215.33,215.38,15778.0,203.1953,203.1953,203.0727,203.1198,15778.0
2021-01-12 15:30:00,215.38,215.38,215.3,215.31,13159.0,203.1198,203.1198,203.0444,203.0538,13159.0
2021-01-12 15:35:00,215.31,215.35,215.27,215.33,20002.0,203.0538,203.0915,203.0161,203.0727,20002.0
2021-01-12 15:40:00,215.34,215.46,215.32,215.44,22218.0,203.0821,203.1953,203.0632,203.1764,22218.0
2021-01-12 15:45:00,215.45,215.63,215.41,215.63,27679.0,203.1858,203.3556,203.1481,203.3556,27679.0
2021-01-12 15:50:00,215.68,215.77,215.49,215.56,21972.0,203.4027,203.4876,203.2236,203.2896,21972.0
2021-01-12 15:55:00,215.57,215.67,215.36,215.36,37199.0,203.299,203.3933,203.101,203.101,37199.0
2021-01-13 09:30:00,215.37,215.62,215.37,215.62,4942.0,203.1104,203.3462,203.1104,203.3462,4942.0
2021-01-13 09:35:00,215.61,215.68,215.32,215.33,7229.0,203.3367,203.4027,203.0632,203.0727,7229.0
2021-01-13 09:40:00,215.31,215.41,215.3,215.39,970.0,203.0538,203.1481,203.0444,203.1292,970.0
2021-01-13 09:45:00,215.22,215.45,215.19,215.36,6273.0,202.9689,203.1858,202.9406,203.101,6273.0
2021-01-13 09:50:00,215.52,215.52,215.35,215.35,330.0,203.2518,203.2518,203.0915,203.0915,330.0
2021-01-13 09:55:00,215.36,215.39,215.27,215.31,700.0,203.101,203.1292,203.0161,203.0538,700.0
2021-01-13 10:00:00,215.31,215.31,215.0,215.02,1729.0,203.0538,203.0538,202.7615,202.7803,1729.0
2021-01-13 10:05:00,214.79,215.15,214.78,215.14,892.0,202.5634,202.9029,202.554,202.8935,892.0
2021-01-13 10:10:00,215.28,215.36,215.22,215.27,1350.0,203.0255,203.101,202.9689,203.0161,1350.0
2021-01-13 10:15:00,215.28,215.53,215.27,215.53,569.0,203.0255,203.2613,203.0161,203.2613,569.0
2021-01-13 10:20:00,215.53,215.53,215.53,215.53,0.0,203.2613,203.2613,203.2613,203.2613,0.0
2021-01-13 10:25:00,215.53,215.59,215.51,215.57,4257.0,203.2613,203.3179,203.2424,203.299,4257.0
2021-01-13 10:30:00,215.52,215.58,215.51,215.58,944.0,203.2518,203.3084,203.2424,203.3084,944.0
2021-01-13 10:35:00,215.6,215.65,215.6,215.65,968.0,203.3273,203.3744,203.3273,203.3744,968.0
2021-01-13 10:40:00,215.71,215.71,215.61,215.66,8257.0,203.431,203.431,203.3367,203.3839,8257.0
2021-01-13 10:45:00,215.75,215.75,215.68,215.7,3140.0,203.4688,203.4688,203.4027,203.4216,3140.0
2021-01-13 10:50:00,215.76,215.85,215.67,215.73,1632.0,203.4782,203.5631,203.3933,203.4499,1632.0
2021-01-13 10:55:00,215.81,215.83,215.81,215.83,300.0,203.5253,203.5442,203.5253,203.5442,300.0
2021-01-13 11:00:00,215.82,215.92,215.76,215.77,2370.0,203.5348,203.6291,203.4782,203.4876,2370.0
2021-01-13 11:05:00,215.71,215.71,215.7,215.71,225.0,203.431,203.431,203.4216,203.431,225.0
2021-01-13 11:10:00,215.75,215.75,215.54,215.59,1716.0,203.4688,203.4688,203.2707,203.3179,1716.0
2021-01-13 11:15:00,215.62,215.62,215.62,215.62,200.0,203.3462,203.3462,203.3462,203.3462,200.0
2021-01-13 11:20:00,215.63,215.79,215.62,215.77,4654.0,203.3556,203.5065,203.3462,203.4876,4654.0
2021-01-13 11:25:00,215.79,215.93,215.79,215.83,31871.0,203.5065,203.6385,203.5065,203.5442,31871.0
2021-01-13 11:30:00,215.83,215.9,215.75,215.84,26888.0,203.5442,203.6102,203.4688,203.5536,26888.0
2021-01-13 11:35:00,215.84,215.94,215.82,215.94,31412.0,203.5536,203.6479,203.5348,203.6479,31412.0
2021-01-13 11:40:00,215.94,215.99,215.86,215.99,190327.0,203.6479,203.6951,203.5725,203.6951,190327.0
2021-01-13 11:45:00,215.87,215.87,215.84,215.84,3703.0,203.5819,203.5819,203.5536,203.5536,3703.0
2021-01-13 11:50:00,215.76,215.77,215.73,215.74,2122.0,203.4782,203.4876,203.4499,203.4593,2122.0
2021-01-13 11:55:00,215.77,215.81,215.75,215.81,2000.0,203.4876,203.5253,203.4688,203.5253,2000.0
2021-01-13 12:00:00,215.72,215.72,215.69,215.7,515.0,203.4405,203.4405,203.4122,203.4216,515.0
2021-01-13 12:05:00,215.66,215.69,215.63,215.63,3109.0,203.3839,203.4122,203.3556,203.3556,3109.0
2021-01-13 12:10:00,215.6,215.69,215.59,215.63,4866.0,203.3273,203.4122,203.3179,203.3556,4866.0
2021-01-13 12:15:00,215.65,215.67,215.61,215.61,15826.0,203.3744,203.3933,203.3367,203.3367,15826.0
2021-01-13 12:20:00,215.61,215.65,215.56,215.6,19770.0,203.3367,203.3744,203.2896,203.3273,19770.0
2021-01-13 12:25:00,215.6,215.79,215.57,215.78,17992.0,203.3273,203.5065,203.299,203.497,17992.0
2021-01-13 12:30:00,215.83,215.83,215.78,215.78,315.0,203.5442,203.5442,203.497,203.497,315.0
2021-01-13 12:35:00,215.69,215.84,215.65,215.84,1158.0,203.4122,203.5536,203.3744,203.5536,1158.0
2021-01-13 12:40:00,215.92,215.93,215.9,215.93,606.0,203.6291,203.6385,203.6102,203.6385,606.0
2021-01-13 12:45:00,215.99,216.04,215.95,216.02,54260.0,203.6951,203.7422,203.6574,203.7234,54260.0
2021-01-13 12:50:00,216.02,216.2,216.01,216.19,1803.0,203.7234,203.8931,203.714,203.8837,1803.0
2021-01-13 12:55:00,216.19,216.19,216.11,216.11,591.0,203.8837,203.8837,203.8083,203.8083,591.0
2021-01-13 13:00:00,216.09,216.09,216.05,216.08,1536.0,203.7894,203.7894,203.7517,203.78,1536.0
2021-01-13 13:05:00,216.14,216.14,216.02,216.03,985.0,203.8366,203.8366,203.7234,203.7328,985.0
2021-01-13 13:10:00,216.09,216.16,216.09,216.16,2070.0,203.7894,203.8554,203.7894,203.8554,2070.0
2021-01-13 13:15:00,216.19,216.21,216.16,216.21,2448.0,203.8837,203.9026,203.8554,203.9026,2448.0
2021-01-13 13:20:00,216.14,216.14,216.1,216.11,400.0,203.8366,203.8366,203.7988,203.8083,400.0
2021-01-13 13:25:00,216.18,216.18,216.09,216.09,5571.0,203.8743,203.8743,203.7894,203.7894,5571.0
2021-01-13 13:30:00,216.12,216.13,216.08,216.11,2232.0,203.8177,203.8271,203.78,203.8083,2232.0
2021-01-13 13:35:00,216.2,216.2,216.2,216.2,100.0,203.8931,203.8931,203.8931,203.8931,100.0
2021-01-13 13:40:00,216.15,216.15,216.08,216.12,811.0,203.846,203.846,203.78,203.8177,811.0
2021-01-13 13:45:00,216.12,216.13,216.04,216.05,5910.0,203.8177,203.8271,203.7422,203.7517,5910.0
2021-01-13 13:50:00,216.08,216.08,216.08,216.08,300.0,203.78,203.78,203.78,203.78,300.0
2021-01-13 13:55:00,216.08,216.12,216.05,216.11,950.0,203.78,203.8177,203.7517,203.8083,950.0
2021-01-13 14:00:00,216.15,216.33,215.93,216.24,11489.0,203.846,204.0157,203.6385,203.9309,11489.0
2021-01-13 14:05:00,216.21,216.31,216.21,216.3,5545.0,203.9026,203.9969,203.9026,203.9874,5545.0
2021-01-13 14:10:00,216.35,216.36,216.34,216.36,536.0,204.0346,204.044,204.0252,204.044,536.0
2021-01-13 14:15:00,216.4,216.42,216.39,216.41,885.0,204.0818,204.1006,204.0723,204.0912,885.0
2021-01-13 14:20:00,216.33,216.35,216.31,216.35,659.0,204.0157,204.0346,203.9969,204.0346,659.0
2021-01-13 14:25:00,216.4,216.4,216.39,216.4,146.0,204.0818,204.0818,204.0723,204.0818,146.0
2021-01-13 14:30:00,216.43,216.43,216.37,216.4,8574.0,204.11,204.11,204.0535,204.0818,8574.0
2021-01-13 14:35:00,216.38,216.4,216.37,216.38,2559.0,204.0629,204.0818,204.0535,204.0629,2559.0
2021-01-13 14:40:00,216.4,216.41,216.19,216.19,4958.0,204.0818,204.0912,203.8837,203.8837,4958.0
2021-01-13 14:45:00,216.18,216.22,216.14,216.15,74421.0,203.8743,203.912,203.8366,203.846,74421.0
2021-01-13 14:50:00,216.21,216.23,216.17,216.21,12980.0,203.9026,203.9214,203.8648,203.9026,12980.0
2021-01-13 14:55:00,216.06,216.12,216.01,216.11,6354.0,203.7611,203.8177,203.714,203.8083,6354.0
2021-01-13 15:00:00,216.09,216.09,216.09,216.09,500.0,203.7894,203.7894,203.7894,203.7894,500.0
2021-01-13 15:05:00,216.09,216.09,215.94,215.95,479.0,203.7894,203.7894,203.6479,203.6574,479.0
2021-01-13 15:10:00,216.05,216.06,215.99,216.02,812.0,203.7517,203.7611,203.6951,203.7234,812.0
2021-01-13 15:15:00,215.98,216.0,215.97,216.0,1712.0,203.6857,203.7045,203.6762,203.7045,1712.0
2021-01-13 15:20:00,215.95,215.95,215.83,215.87,5917.0,203.6574,203.6574,203.5442,203.5819,5917.0
2021-01-13 15:25:00,215.83,215.87,215.83,215.87,561.0,203.5442,203.5819,203.5442,203.5819,561.0
2021-01-13 15:30:00,215.72,215.97,215.72,215.91,15716.0,203.4405,203.6762,203.4405,203.6196,15716.0
2021-01-13 15:35:00,215.92,215.92,215.81,215.86,1574.0,203.6291,203.6291,203.5253,203.5725,1574.0
2021-01-13 15:40:00,215.95,216.05,215.95,216.04,3357.0,203.6574,203.7517,203.6574,203.7422,3357.0
2021-01-13 15:45:00,216.03,216.12,216.02,216.05,3948.0,203.7328,203.8177,203.7234,203.7517,3948.0
2021-01-13 15:50:00,216.06,216.06,215.9,215.91,8604.0,203.7611,203.7611,203.6102,203.6196,8604.0
2021-01-13 15:55:00,215.91,215.96,215.84,215.9,9772.0,203.6196,203.6668,203.5536,203.6102,9772.0
2021-01-14 09:30:00,216.43,216.43,216.18,216.18,10151.0,204.11,204.11,203.8743,203.8743,10151.0
2021-01-14 09:35:00,216.28,216.39,216.28,216.39,200.0,203.9686,204.0723,203.9686,204.0723,200.0
2021-01-14 09:40:00,216.45,216.53,216.34,216.53,1154.0,204.1289,204.2044,204.0252,204.2044,1154.0
2021-01-14 09:45:00,216.44,216.45,216.36,216.39,2400.0,204.1195,204.1289,204.044,204.0723,2400.0
2021-01-14 09:50:00,216.43,216.48,216.31,216.34,1100.0,204.11,204.1572,203.9969,204.0252,1100.0
2021-01-14 09:55:00,216.52,216.59,216.51,216.57,4000.0,204.1949,204.2609,204.1855,204.2421,4000.0
2021-01-14 10:00:00,216.55,216.64,216.55,216.61,5323.0,204.2232,204.3081,204.2232,204.2798,5323.0
2021-01-14 10:05:00,216.61,216.64,216.36,216.36,7700.0,204.2798,204.3081,204.044,204.044,7700.0
2021-01-14 10:10:00,216.41,216.45,216.37,216.45,8677.0,204.0912,204.1289,204.0535,204.1289,8677.0
2021-01-14 10:15:00,216.51,216.67,216.5,216.65,7844.0,204.1855,204.3364,204.1761,204.3175,7844.0
2021-01-14 10:20:00,216.65,216.65,216.63,216.63,308.0,204.3175,204.3175,204.2987,204.2987,308.0
2021-01-14 10:25:00,216.59,216.65,216.57,216.65,3591.0,204.2609,204.3175,204.2421,204.3175,3591.0
2021-01-14 10:30:00,216.64,216.71,216.58,216.61,5956.0,204.3081,204.3741,204.2515,204.2798,5956.0
2021-01-14 10:35:00,216.55,216.55,216.32,216.32,411.0,204.2232,204.2232,204.0063,204.0063,411.0
2021-01-14 10:40:00,216.45,216.59,216.45,216.56,10176.0,204.1289,204.2609,204.1289,204.2326,10176.0
2021-01-14 10:45:00,216.51,216.52,216.51,216.52,502.0,204.1855,204.1949,204.1855,204.1949,502.0
2021-01-14 10:50:00,216.54,216.58,216.52,216.52,6851.0,204.2138,204.2515,204.1949,204.1949,6851.0
2021-01-14 10:55:00,216.51,216.51,216.4,216.49,900.0,204.1855,204.1855,204.0818,204.1666,900.0
2021-01-14 11:00:00,216.47,216.47,216.42,216.42,4956.0,204.1478,204.1478,204.1006,204.1006,4956.0
2021-01-14 11:05:00,216.37,216.45,216.37,216.39,2220.0,204.0535,204.1289,204.0535,204.0723,2220.0
2021-01-14 11:10:00,216.48,216.55,216.46,216.55,1238.0,204.1572,204.2232,204.1383,204.2232,1238.0
2021-01-14 11:15:00,216.52,216.52,216.44,216.46,1334.0,204.1949,204.1949,204.1195,204.1383,1334.0
2021-01-14 11:20:00,216.43,216.43,216.35,216.38,2053.0,204.11,204.11,204.0346,204.0629,2053.0
2021-01-14 11:25:00,216.38,216.38,216.31,216.35,1025.0,204.0629,204.0629,203.9969,204.0346,1025.0
2021-01-14 11:30:00,216.4,216.41,216.36,216.37,400.0,204.0818,204.0912,204.044,204.0535,400.0
2021-01-14 11:35:00,216.3,216.31,216.17,216.17,710.0,203.9874,203.9969,203.8648,203.8648,710.0
2021-01-14 11:40:00,216.29,216.35,216.29,216.35,300.0,203.978,204.0346,203.978,204.0346,300.0
2021-01-14 11:45:00,216.37,216.37,216.29,216.3,1365.0,204.0535,204.0535,203.978,203.9874,1365.0
2021-01-14 11:50:00,216.28,216.29,216.23,216.26,1004.0,203.9686,203.978,203.9214,203.9497,1004.0
2021-01-14 11:55:00,216.23,216.29,216.21,216.29,929.0,203.9214,203.978,203.9026,203.978,929.0
2021-01-14 12:00:00,216.28,216.28,216.25,216.26,1255.0,203.9686,203.9686,203.9403,203.9497,1255.0
2021-01-14 12:05:00,216.25,216.35,216.23,216.23,1342.0,203.9403,204.0346,203.9214,203.9214,1342.0
2021-01-14 12:10:00,216.15,216.3,216.15,216.3,2454.0,203.846,203.9874,203.846,203.9874,2454.0
2021-01-14 12:15:00,216.2,216.29,216.2,216.26,2234.0,203.8931,203.978,203.8931,203.9497,2234.0
2021-01-14 12:20:00,216.22,216.3,216.22,216.29,1688.0,203.912,203.9874,203.912,203.978,1688.0
2021-01-14 12:25:00,216.28,216.29,216.28,216.28,250.0,203.9686,203.978,203.9686,203.9686,250.0
2021-01-14 12:30:00,216.33,216.33,216.26,216.26,1994.0,204.0157,204.0157,203.9497,203.9497,1994.0
2021-01-14 12:35:00,216.24,216.24,216.16,216.18,4068.0,203.9309,203.9309,203.8554,203.8743,4068.0
2021-01-14 12:40:00,216.12,216.12,216.04,216.09,2966.0,203.8177,203.8177,203.7422,203.7894,2966.0
2021-01-14 12:45:00,216.05,216.11,216.03,216.11,788.0,203.7517,203.8083,203.7328,203.8083,788.0
2021-01-14 12:50:00,216.15,216.29,216.14,216.29,1108.0,203.846,203.978,203.8366,203.978,1108.0
2021-01-14 12:55:00,216.34,216.44,216.34,216.35,1662.0,204.0252,204.1195,204.0252,204.0346,1662.0
2021-01-14 13:00:00,216.37,216.4,216.36,216.4,2320.0,204.0535,204.0818,204.044,204.0818,2320.0
2021-01-14 13:05:00,216.39,216.42,216.39,216.42,685.0,204.0723,204.1006,204.0723,204.1006,685.0
2021-01-14 13:10:00,216.37,216.38,216.33,216.34,603.0,204.0535,204.0629,204.0157,204.0252,603.0
2021-01-14 13:15:00,216.23,216.29,216.21,216.22,1600.0,203.9214,203.978,203.9026,203.912,1600.0
2021-01-14 13:20:00,216.08,216.37,216.08,216.25,4750.0,203.78,204.0535,203.78,203.9403,4750.0
2021-01-14 13:25:00,216.15,216.19,216.15,216.19,3808.0,203.846,203.8837,203.846,203.8837,3808.0
2021-01-14 13:30:00,216.12,216.24,216.11,216.24,5751.0,203.8177,203.9309,203.8083,203.9309,5751.0
2021-01-14 13:35:00,216.22,216.31,216.21,216.3,3509.0,203.912,203.9969,203.9026,203.9874,3509.0
2021-01-14 13:40:00,216.35,216.36,216.31,216.31,1860.0,204.0346,204.044,203.9969,203.9969,1860.0
2021-01-14 13:45:00,216.32,216.36,216.3,216.32,2569.0,204.0063,204.044,203.9874,204.0063,2569.0
2021-01-14 13:50:00,216.34,216.34,216.23,216.23,3079.0,204.0252,204.0252,203.9214,203.9214,3079.0
2021-01-14 13:55:00,216.23,216.28,216.23,216.28,1209.0,203.9214,203.9686,203.9214,203.9686,1209.0
2021-01-14 14:00:00,216.16,216.28,216.14,216.25,4264.0,203.8554,203.9686,203.8366,203.9403,4264.0
2021-01-14 14:05:00,216.25,216.29,216.21,216.27,7795.0,203.9403,203.978,203.9026,203.9592,7795.0
2021-01-14 14:10:00,216.26,216.28,216.14,216.2,4695.0,203.9497,203.9686,203.8366,203.8931,4695.0
2021-01-14 14:15:00,216.24,216.31,216.24,216.26,4583.0,203.9309,203.9969,203.9309,203.9497,4583.0
2021-01-14 14:20:00,216.26,216.27,216.15,216.16,1958.0,203.9497,203.9592,203.846,203.8554,1958.0
2021-01-14 14:25:00,216.13,216.14,216.04,216.12,4217.0,203.8271,203.8366,203.7422,203.8177,4217.0
2021-01-14 14:30:00,216.14,216.2,216.14,216.18,7140.0,203.8366,203.8931,203.8366,203.8743,7140.0
2021-01-14 14:35:00,216.15,216.17,216.09,216.1,4739.0,203.846,203.8648,203.7894,203.7988,4739.0
2021-01-14 14:40:00,216.11,216.12,216.05,216.09,1616.0,203.8083,203.8177,203.7517,203.7894,1616.0
2021-01-14 14:45:00,216.07,216.09,216.0,216.01,2358.0,203.7705,203.7894,203.7045,203.714,2358.0
2021-01-14 14:50:00,216.0,216.04,215.91,215.91,22358.0,203.7045,203.7422,203.6196,203.6196,22358.0
2021-01-14 14:55:00,215.91,216.0,215.9,215.99,2625.0,203.6196,203.7045,203.6102,203.6951,2625.0
2021-01-14 15:00:00,216.0,216.08,215.97,216.04,9233.0,203.7045,203.78,203.6762,203.7422,9233.0
2021-01-14 15:05:00,215.99,215.99,215.91,215.97,2134.0,203.6951,203.6951,203.6196,203.6762,2134.0
2021-01-14 15:10:00,215.85,215.86,215.6,215.71,2000.0,203.5631,203.5725,203.3273,203.431,2000.0
2021-01-14 15:15:00,215.66,215.66,215.28,215.28,4311.0,203.3839,203.3839,203.0255,203.0255,4311.0
2021-01-14 15:20:00,215.29,215.6,215.29,215.45,9162.0,203.0349,203.3273,203.0349,203.1858,9162.0
2021-01-14 15:25:00,215.42,215.59,215.35,215.59,5187.0,203.1575,203.3179,203.0915,203.3179,5187.0
2021-01-14 15:30:00,215.52,215.71,215.5,215.66,6847.0,203.2518,203.431,203.233,203.3839,6847.0
2021-01-14 15:35:00,215.66,215.69,215.61,215.67,5960.0,203.3839,203.4122,203.3367,203.3933,5960.0
2021-01-14 15:40:00,215.67,215.71,215.62,215.7,2812.0,203.3933,203.431,203.3462,203.4216,2812.0
2021-01-14 15:45:00,215.71,215.78,215.48,215.48,8589.0,203.431,203.497,203.2141,203.2141,8589.0
2021-01-14 15:50:00,215.53,215.53,215.07,215.11,4461.0,203.2613,203.2613,202.8275,202.8652,4461.0
2021-01-14 15:55:00,215.08,215.34,215.0,215.2,16499.0,202.8369,203.0821,202.7615,202.9501,16499.0
2021-01-15 09:30:00,214.36,214.71,214.3,214.4,6876.0,202.1579,202.488,202.1013,202.1956,6876.0
2021-01-15 09:35:00,214.43,214.49,214.37,214.49,450.0,202.2239,202.2805,202.1673,202.2805,450.0
2021-01-15 09:40:00,214.51,214.63,214.37,214.63,2940.0,202.2993,202.4125,202.1673,202.4125,2940.0
2021-01-15 09:45:00,214.74,214.79,214.62,214.67,1978.0,202.5163,202.5634,202.4031,202.4502,1978.0
2021-01-15 09:50:00,214.7,214.71,214.55,214.55,2820.0,202.4785,202.488,202.3371,202.3371,2820.0
2021-01-15 09:55:00,214.35,214.5,214.35,214.5,1400.0,202.1485,202.2899,202.1485,202.2899,1400.0
2021-01-15 10:00:00,214.65,214.65,214.09,214.13,1785.0,202.4314,202.4314,201.9033,201.941,1785.0
2021-01-15 10:05:00,214.1,214.1,213.13,213.16,10190.0,201.9127,201.9127,200.9979,201.0262,10190.0
2021-01-15 10:10:00,213.2,213.6,213.16,213.47,9012.0,201.0639,201.4411,201.0262,201.3185,9012.0
2021-01-15 10:15:00,213.34,213.51,213.0,213.0,5537.0,201.1959,201.3563,200.8753,200.8753,5537.0
2021-01-15 10:20:00,212.98,212.99,212.51,212.51,4317.0,200.8564,200.8659,200.4132,200.4132,4317.0
2021-01-15 10:25:00,212.47,212.91,212.46,212.8,1101.0,200.3755,200.7904,200.366,200.6867,1101.0
2021-01-15 10:30:00,212.85,213.24,212.82,213.24,1500.0,200.7338,201.1016,200.7055,201.1016,1500.0
2021-01-15 10:35:00,213.34,213.5,213.31,213.41,9225.0,201.1959,201.3468,201.1677,201.262,9225.0
2021-01-15 10:40:00,213.46,213.59,213.44,213.52,2238.0,201.3091,201.4317,201.2903,201.3657,2238.0
2021-01-15 10:45:00,213.51,213.56,213.33,213.33,624.0,201.3563,201.4034,201.1865,201.1865,624.0
2021-01-15 10:50:00,213.42,213.62,213.42,213.55,2709.0,201.2714,201.46,201.2714,201.394,2709.0
2021-01-15 10:55:00,213.48,213.48,213.32,213.36,1047.0,201.328,201.328,201.1771,201.2148,1047.0
2021-01-15 11:00:00,213.31,213.32,213.01,213.02,2544.0,201.1677,201.1771,200.8847,200.8942,2544.0
2021-01-15 11:05:00,212.97,212.97,212.8,212.96,1093.0,200.847,200.847,200.6867,200.8376,1093.0
2021-01-15 11:10:00,213.09,213.28,212.91,213.28,7098.0,200.9602,201.1394,200.7904,201.1394,7098.0
2021-01-15 11:15:00,213.34,213.54,213.34,213.54,1623.0,201.1959,201.3846,201.1959,201.3846,1623.0
2021-01-15 11:20:00,213.6,213.63,213.49,213.6,1867.0,201.4411,201.4694,201.3374,201.4411,1867.0
2021-01-15 11:25:00,213.63,213.94,213.61,213.94,4526.0,201.4694,201.7618,201.4506,201.7618,4526.0
2021-01-15 11:30:00,213.99,214.03,213.9,213.95,3584.0,201.8089,201.8467,201.7241,201.7712,3584.0
2021-01-15 11:35:00,213.9,214.06,213.9,214.06,1579.0,201.7241,201.875,201.7241,201.875,1579.0
2021-01-15 11:40:00,214.15,214.22,214.11,214.11,17964.0,201.9598,202.0259,201.9221,201.9221,17964.0
2021-01-15 11:45:00,214.06,214.09,214.05,214.09,1200.0,201.875,201.9033,201.8655,201.9033,1200.0
2021-01-15 11:50:00,213.88,213.88,213.75,213.81,11525.0,201.7052,201.7052,201.5826,201.6392,11525.0
2021-01-15 11:55:00,213.78,213.89,213.78,213.81,3747.0,201.6109,201.7146,201.6109,201.6392,3747.0
2021-01-15 12:00:00,213.81,213.81,213.69,213.72,1441.0,201.6392,201.6392,201.526,201.5543,1441.0
2021-01-15 12:05:00,213.95,213.95,213.72,213.79,987.0,201.7712,201.7712,201.5543,201.6203,987.0
2021-01-15 12:10:00,213.72,213.73,213.64,213.64,11406.0,201.5543,201.5637,201.4789,201.4789,11406.0
2021-01-15 12:15:00,213.77,213.99,213.76,213.99,872.0,201.6015,201.8089,201.592,201.8089,872.0
2021-01-15 12:20:00,213.83,213.9,213.76,213.88,1146.0,201.6581,201.7241,201.592,201.7052,1146.0
2021-01-15 12:25:00,213.84,213.89,213.8,213.89,1835.0,201.6675,201.7146,201.6298,201.7146,1835.0
2021-01-15 12:30:00,213.84,213.93,213.84,213.9,1070.0,201.6675,201.7524,201.6675,201.7241,1070.0
2021-01-15 12:35:00,213.93,213.96,213.92,213.92,1951.0,201.7524,201.7807,201.7429,201.7429,1951.0
2021-01-15 12:40:00,213.96,214.14,213.96,214.02,1556.0,201.7807,201.9504,201.7807,201.8372,1556.0
2021-01-15 12:45:00,214.03,214.07,214.02,214.05,1154.0,201.8467,201.8844,201.8372,201.8655,1154.0
2021-01-15 12:50:00,213.97,214.14,213.91,214.14,4948.0,201.7901,201.9504,201.7335,201.9504,4948.0
2021-01-15 12:55:00,214.07,214.07,214.06,214.07,716.0,201.8844,201.8844,201.875,201.8844,716.0
2021-01-15 13:00:00,214.13,214.14,213.91,213.91,1980.0,201.941,201.9504,201.7335,201.7335,1980.0
2021-01-15 13:05:00,213.91,214.06,213.91,214.04,1250.0,201.7335,201.875,201.7335,201.8561,1250.0
2021-01-15 13:10:00,214.04,214.04,213.99,214.01,2895.0,201.8561,201.8561,201.8089,201.8278,2895.0
2021-01-15 13:15:00,214.22,214.4,214.22,214.4,5077.0,202.0259,202.1956,202.0259,202.1956,5077.0
2021-01-15 13:20:00,214.43,214.45,214.39,214.41,1177.0,202.2239,202.2428,202.1862,202.205,1177.0
2021-01-15 13:25:00,214.4,214.4,214.3,214.33,4236.0,202.1956,202.1956,202.1013,202.1296,4236.0
2021-01-15 13:30:00,214.33,214.35,214.23,214.23,700.0,202.1296,202.1485,202.0353,202.0353,700.0
2021-01-15 13:35:00,214.21,214.35,214.21,214.34,1658.0,202.0164,202.1485,202.0164,202.139,1658.0
2021-01-15 13:40:00,214.35,214.35,214.34,214.35,756.0,202.1485,202.1485,202.139,202.1485,756.0
2021-01-15 13:45:00,214.31,214.31,214.27,214.28,486.0,202.1107,202.1107,202.073,202.0824,486.0
2021-01-15 13:50:00,214.19,214.34,214.17,214.2,9763.0,201.9976,202.139,201.9787,202.007,9763.0
2021-01-15 13:55:00,214.14,214.22,214.13,214.22,634.0,201.9504,202.0259,201.941,202.0259,634.0
2021-01-15 14:00:00,214.22,214.36,214.21,214.36,3762.0,202.0259,202.1579,202.0164,202.1579,3762.0
2021-01-15 14:05:00,214.29,214.29,214.19,214.19,3093.0,202.0919,202.0919,201.9976,201.9976,3093.0
2021-01-15 14:10:00,214.08,214.09,214.03,214.07,1000.0,201.8938,201.9033,201.8467,201.8844,1000.0
2021-01-15 14:15:00,214.15,214.15,214.11,214.11,400.0,201.9598,201.9598,201.9221,201.9221,400.0
2021-01-15 14:20:00,214.05,214.1,214.03,214.07,1502.0,201.8655,201.9127,201.8467,201.8844,1502.0
2021-01-15 14:25:00,214.02,214.12,213.99,214.07,1066.0,201.8372,201.9315,201.8089,201.8844,1066.0
2021-01-15 14:30:00,214.09,214.24,214.09,214.24,1792.0,201.9033,202.0447,201.9033,202.0447,1792.0
2021-01-15 14:35:00,214.34,214.34,214.25,214.29,621.0,202.139,202.139,202.0541,202.0919,621.0
2021-01-15 14:40:00,214.23,214.29,214.23,214.28,455.0,202.0353,202.0919,202.0353,202.0824,455.0
2021-01-15 14:45:00,214.36,214.4,214.3,214.4,990.0,202.1579,202.1956,202.1013,202.1956,990.0
2021-01-15 14:50:00,214.29,214.29,214.14,214.14,1632.0,202.0919,202.0919,201.9504,201.9504,1632.0
2021-01-15 14:55:00,214.06,214.09,214.05,214.05,1210.0,201.875,201.9033,201.8655,201.8655,1210.0
2021-01-15 15:00:00,214.02,214.15,214.02,214.15,440.0,201.8372,201.9598,201.8372,201.9598,440.0
2021-01-15 15:05:00,214.01,214.01,213.78,213.82,5442.0,201.8278,201.8278,201.6109,201.6486,5442.0
2021-01-15 15:10:00,213.86,214.27,213.86,214.26,3477.0,201.6863,202.073,201.6863,202.0636,3477.0
2021-01-15 15:15:00,214.37,214.37,214.25,214.27,3506.0,202.1673,202.1673,202.0541,202.073,3506.0
2021-01-15 15:20:00,214.11,214.21,214.06,214.1,2218.0,201.9221,202.0164,201.875,201.9127,2218.0
2021-01-15 15:25:00,214.08,214.09,214.04,214.05,864.0,201.8938,201.9033,201.8561,201.8655,864.0
2021-01-15 15:30:00,214.05,214.05,213.75,213.83,2405.0,201.8655,201.8655,201.5826,201.6581,2405.0
2021-01-15 15:35:00,213.9,214.0,213.87,213.87,11521.0,201.7241,201.8184,201.6958,201.6958,11521.0
2021-01-15 15:40:00,213.86,214.09,213.6,213.6,5838.0,201.6863,201.9033,201.4411,201.4411,5838.0
2021-01-15 15:45:00,213.6,213.78,213.55,213.57,4625.0,201.4411,201.6109,201.394,201.4129,4625.0
2021-01-15 15:50:00,213.63,213.7,213.56,213.57,5247.0,201.4694,201.5355,201.4034,201.4129,5247.0
2021-01-15 15:55:00,213.58,213.78,213.47,213.61,108129.0,201.4223,201.6109,201.3185,201.4506,108129.0
2021-01-19 09:30:00,215.1,215.36,214.92,214.93,13529.0,202.8558,203.101,202.686,202.6954,13529.0
2021-01-19 09:35:00,215.03,215.13,214.93,215.12,7790.0,202.7897,202.8841,202.6954,202.8746,7790.0
2021-01-19 09:40:00,215.04,215.09,214.98,214.98,1502.0,202.7992,202.8463,202.7426,202.7426,1502.0
2021-01-19 09:45:00,214.86,214.87,214.67,214.67,830.0,202.6294,202.6389,202.4502,202.4502,830.0
2021-01-19 09:50:00,214.55,214.69,214.55,214.61,3840.0,202.3371,202.4691,202.3371,202.3937,3840.0
2021-01-19 09:55:00,214.57,214.75,214.48,214.74,4271.0,202.3559,202.5257,202.2711,202.5163,4271.0
2021-01-19 10:00:00,214.81,214.82,214.46,214.75,8151.0,202.5823,202.5917,202.2522,202.5257,8151.0
2021-01-19 10:05:00,214.71,214.78,214.62,214.69,11650.0,202.488,202.554,202.4031,202.4691,11650.0
2021-01-19 10:10:00,214.69,214.69,214.55,214.67,15815.0,202.4691,202.4691,202.3371,202.4502,15815.0
2021-01-19 10:15:00,214.76,214.76,214.5,214.5,1174.0,202.5351,202.5351,202.2899,202.2899,1174.0
2021-01-19 10:20:00,214.45,214.56,214.39,214.39,3101.0,202.2428,202.3465,202.1862,202.1862,3101.0
2021-01-19 10:25:00,214.4,214.65,214.4,214.65,1040.0,202.1956,202.4314,202.1956,202.4314,1040.0
2021-01-19 10:30:00,214.75,214.75,214.68,214.72,11164.0,202.5257,202.5257,202.4597,202.4974,11164.0
2021-01-19 10:35:00,214.69,214.77,214.64,214.68,14709.0,202.4691,202.5445,202.4219,202.4597,14709.0
2021-01-19 10:40:00,214.68,214.86,214.64,214.86,10188.0,202.4597,202.6294,202.4219,202.6294,10188.0
2021-01-19 10:45:00,214.91,214.97,214.91,214.97,761.0,202.6766,202.7332,202.6766,202.7332,761.0
2021-01-19 10:50:00,214.97,214.99,214.93,214.93,14551.0,202.7332,202.752,202.6954,202.6954,14551.0
2021-01-19 10:55:00,214.88,214.95,214.82,214.85,1266.0,202.6483,202.7143,202.5917,202.62,1266.0
2021-01-19 11:00:00,214.89,214.9,214.83,214.89,1829.0,202.6577,202.6671,202.6011,202.6577,1829.0
2021-01-19 11:05:00,214.93,214.93,214.66,214.72,2441.0,202.6954,202.6954,202.4408,202.4974,2441.0
2021-01-19 11:10:00,214.71,214.71,214.54,214.54,840.0,202.488,202.488,202.3276,202.3276,840.0
2021-01-19 11:15:00,214.5,214.55,214.4,214.4,9859.0,202.2899,202.3371,202.1956,202.1956,9859.0
2021-01-19 11:20:00,214.49,214.54,214.39,214.45,4031.0,202.2805,202.3276,202.1862,202.2428,4031.0
2021-01-19 11:25:00,214.52,214.54,214.42,214.54,800.0,202.3088,202.3276,202.2145,202.3276,800.0
2021-01-19 11:30:00,214.62,214.62,214.44,214.44,2538.0,202.4031,202.4031,202.2333,202.2333,2538.0
2021-01-19 11:35:00,214.4,214.53,214.34,214.53,3329.0,202.1956,202.3182,202.139,202.3182,3329.0
2021-01-19 11:40:00,214.53,214.61,214.53,214.58,1362.0,202.3182,202.3937,202.3182,202.3654,1362.0
2021-01-19 11:45:00,214.66,214.7,214.66,214.7,2321.0,202.4408,202.4785,202.4408,202.4785,2321.0
2021-01-19 11:50:00,214.78,214.84,214.77,214.81,1097.0,202.554,202.6106,202.5445,202.5823,1097.0
2021-01-19 11:55:00,214.81,214.83,214.71,214.71,5628.0,202.5823,202.6011,202.488,202.488,5628.0
2021-01-19 12:00:00,214.65,214.88,214.65,214.84,8670.0,202.4314,202.6483,202.4314,202.6106,8670.0
2021-01-19 12:05:00,214.84,214.86,214.81,214.81,907.0,202.6106,202.6294,202.5823,202.5823,907.0
2021-01-19 12:10:00,214.8,214.86,214.8,214.86,300.0,202.5728,202.6294,202.5728,202.6294,300.0
2021-01-19 12:15:00,214.9,214.9,214.85,214.89,2092.0,202.6671,202.6671,202.62,202.6577,2092.0
2021-01-19 12:20:00,214.9,214.9,214.8,214.84,813.0,202.6671,202.6671,202.5728,202.6106,813.0
2021-01-19 12:25:00,214.79,214.8,214.79,214.79,162.0,202.5634,202.5728,202.5634,202.5634,162.0
2021-01-19 12:30:00,214.87,214.92,214.83,214.87,14584.0,202.6389,202.686,202.6011,202.6389,14584.0
2021-01-19 12:35:00,214.87,214.95,214.87,214.93,6369.0,202.6389,202.7143,202.6389,202.6954,6369.0
2021-01-19 12:40:00,214.93,215.25,214.9,215.24,15552.0,202.6954,202.9972,202.6671,202.9878,15552.0
2021-01-19 12:45:00,215.25,215.25,215.16,215.17,3768.0,202.9972,202.9972,202.9123,202.9218,3768.0
2021-01-19 12:50:00,215.13,215.17,215.12,215.17,3174.0,202.8841,202.9218,202.8746,202.9218,3174.0
2021-01-19 12:55:00,215.17,215.29,215.17,215.29,300.0,202.9218,203.0349,202.9218,203.0349,300.0
2021-01-19 13:00:00,215.28,215.36,215.24,215.36,1869.0,203.0255,203.101,202.9878,203.101,1869.0
2021-01-19 13:05:00,215.34,215.36,215.34,215.36,260.0,203.0821,203.101,203.0821,203.101,260.0
2021-01-19 13:10:00,215.4,215.44,215.38,215.39,3172.0,203.1387,203.1764,203.1198,203.1292,3172.0
2021-01-19 13:15:00,215.4,215.4,215.3,215.3,1650.0,203.1387,203.1387,203.0444,203.0444,1650.0
2021-01-19 13:20:00,215.28,215.32,215.28,215.31,913.0,203.0255,203.0632,203.0255,203.0538,913.0
2021-01-19 13:25:00,215.35,215.39,215.3,215.31,6616.0,203.0915,203.1292,203.0444,203.0538,6616.0
2021-01-19 13:30:00,215.32,215.32,215.31,215.32,4086.0,203.0632,203.0632,203.0538,203.0632,4086.0
2021-01-19 13:35:00,215.41,215.46,215.37,215.43,2020.0,203.1481,203.1953,203.1104,203.167,2020.0
2021-01-19 13:40:00,215.4,215.43,215.4,215.41,2163.0,203.1387,203.167,203.1387,203.1481,2163.0
2021-01-19 13:45:00,215.42,215.47,215.42,215.46,1067.0,203.1575,203.2047,203.1575,203.1953,1067.0
2021-01-19 13:50:00,215.5,215.57,215.5,215.57,833.0,203.233,203.299,203.233,203.299,833.0
2021-01-19 13:55:00,215.56,215.57,215.53,215.54,2271.0,203.2896,203.299,203.2613,203.2707,2271.0
2021-01-19 14:00:00,215.53,215.53,215.44,215.44,5884.0,203.2613,203.2613,203.1764,203.1764,5884.0
2021-01-19 14:05:00,215.47,215.51,215.43,215.5,986.0,203.2047,203.2424,203.167,203.233,986.0
2021-01-19 14:10:00,215.54,215.55,215.5,215.52,1359.0,203.2707,203.2801,203.233,203.2518,1359.0
2021-01-19 14:15:00,215.5,215.5,215.44,215.45,930.0,203.233,203.233,203.1764,203.1858,930.0
2021-01-19 14:20:00,215.51,215.51,215.46,215.46,3310.0,203.2424,203.2424,203.1953,203.1953,3310.0
2021-01-19 14:25:00,215.48,215.49,215.44,215.45,937.0,203.2141,203.2236,203.1764,203.1858,937.0
2021-01-19 14:30:00,215.4,215.47,215.3,215.3,2496.0,203.1387,203.2047,203.0444,203.0444,2496.0
2021-01-19 14:35:00,215.39,215.39,215.29,215.3,11362.0,203.1292,203.1292,203.0349,203.0444,11362.0
2021-01-19 14:40:00,215.32,215.32,215.27,215.27,693.0,203.0632,203.0632,203.0161,203.0161,693.0
2021-01-19 14:45:00,215.24,215.31,215.23,215.31,873.0,202.9878,203.0538,202.9784,203.0538,873.0
2021-01-19 14:50:00,215.37,215.42,215.33,215.39,7771.0,203.1104,203.1575,203.0727,203.1292,7771.0
2021-01-19 14:55:00,215.38,215.42,215.36,215.37,1771.0,203.1198,203.1575,203.101,203.1104,1771.0
2021-01-19 15:00:00,215.37,215.47,215.36,215.47,2972.0,203.1104,203.2047,203.101,203.2047,2972.0
2021-01-19 15:05:00,215.51,215.52,215.43,215.52,2432.0,203.2424,203.2518,203.167,203.2518,2432.0
2021-01-19 15:10:00,215.52,215.52,215.46,215.46,944.0,203.2518,203.2518,203.1953,203.1953,944.0
2021-01-19 15:15:00,215.41,215.45,215.4,215.42,14010.0,203.1481,203.1858,203.1387,203.1575,14010.0
2021-01-19 15:20:00,215.42,215.43,215.37,215.41,1470.0,203.1575,203.167,203.1104,203.1481,1470.0
2021-01-19 15:25:00,215.43,215.43,215.37,215.39,18777.0,203.167,203.167,203.1104,203.1292,18777.0
2021-01-19 15:30:00,215.4,215.44,215.34,215.43,16629.0,203.1387,203.1764,203.0821,203.167,16629.0
2021-01-19 15:35:00,215.48,215.48,215.37,215.42,5212.0,203.2141,203.2141,203.1104,203.1575,5212.0
2021-01-19 15:40:00,215.43,215.55,215.4,215.51,1527.0,203.167,203.2801,203.1387,203.2424,1527.0
2021-01-19 15:45:00,215.48,215.52,215.37,215.37,2696.0,203.2141,203.2518,203.1104,203.1104,2696.0
2021-01-19 15:50:00,215.39,215.49,215.37,215.49,11750.0,203.1292,203.2236,203.1104,203.2236,11750.0
2021-01-19 15:55:00,215.51,215.52,215.25,215.25,25327.0,203.2424,203.2518,202.9972,202.9972,25327.0
2021-01-20 09:30:00,216.66,216.66,216.4,216.55,12760.0,204.327,204.327,204.0818,204.2232,12760.0
2021-01-20 09:35:00,216.67,216.81,216.67,216.74,11228.0,204.3364,204.4684,204.3364,204.4024,11228.0
2021-01-20 09:40:00,216.77,216.78,216.72,216.78,350.0,204.4307,204.4401,204.3835,204.4401,350.0
2021-01-20 09:45:00,216.73,216.91,216.71,216.91,1356.0,204.393,204.5627,204.3741,204.5627,1356.0
2021-01-20 09:50:00,216.92,216.98,216.67,216.71,6295.0,204.5722,204.6287,204.3364,204.3741,6295.0
2021-01-20 09:55:00,216.86,216.86,216.82,216.82,237.0,204.5156,204.5156,204.4778,204.4778,237.0
2021-01-20 10:00:00,216.87,217.04,216.86,217.03,447.0,204.525,204.6853,204.5156,204.6759,447.0
2021-01-20 10:05:00,217.22,217.39,217.2,217.39,1992.0,204.8551,205.0154,204.8362,205.0154,1992.0
2021-01-20 10:10:00,217.46,217.47,217.4,217.45,4222.0,205.0814,205.0908,205.0248,205.072,4222.0
2021-01-20 10:15:00,217.51,217.63,217.51,217.53,550.0,205.1286,205.2417,205.1286,205.1474,550.0
2021-01-20 10:20:00,217.54,217.62,217.5,217.62,994.0,205.1569,205.2323,205.1191,205.2323,994.0
2021-01-20 10:25:00,217.59,217.6,217.45,217.45,13777.0,205.204,205.2134,205.072,205.072,13777.0
2021-01-20 10:30:00,217.6,217.66,217.6,217.66,500.0,205.2134,205.27,205.2134,205.27,500.0
2021-01-20 10:35:00,217.65,217.75,217.65,217.75,1355.0,205.2606,205.3549,205.2606,205.3549,1355.0
2021-01-20 10:40:00,217.7,217.81,217.7,217.73,6072.0,205.3078,205.4115,205.3078,205.336,6072.0
2021-01-20 10:45:00,217.72,217.72,217.68,217.71,1560.0,205.3266,205.3266,205.2889,205.3172,1560.0
2021-01-20 10:50:00,217.74,217.74,217.7,217.7,615.0,205.3455,205.3455,205.3078,205.3078,615.0
2021-01-20 10:55:00,217.61,217.65,217.61,217.65,374.0,205.2229,205.2606,205.2229,205.2606,374.0
2021-01-20 11:00:00,217.52,217.52,217.46,217.46,970.0,205.138,205.138,205.0814,205.0814,970.0
2021-01-20 11:05:00,217.39,217.39,217.35,217.36,788.0,205.0154,205.0154,204.9777,204.9871,788.0
2021-01-20 11:10:00,217.26,217.31,217.23,217.31,566.0,204.8928,204.94,204.8645,204.94,566.0
2021-01-20 11:15:00,217.47,217.55,217.45,217.55,697.0,205.0908,205.1663,205.072,205.1663,697.0
2021-01-20 11:20:00,217.58,217.62,217.53,217.55,2230.0,205.1946,205.2323,205.1474,205.1663,2230.0
2021-01-20 11:25:00,217.42,217.49,217.41,217.49,1103.0,205.0437,205.1097,205.0343,205.1097,1103.0
2021-01-20 11:30:00,217.46,217.51,217.43,217.51,1412.0,205.0814,205.1286,205.0531,205.1286,1412.0
2021-01-20 11:35:00,217.46,217.52,217.46,217.49,538.0,205.0814,205.138,205.0814,205.1097,538.0
2021-01-20 11:40:00,217.6,217.63,217.58,217.58,932.0,205.2134,205.2417,205.1946,205.1946,932.0
2021-01-20 11:45:00,217.62,217.63,217.62,217.63,401.0,205.2323,205.2417,205.2323,205.2417,401.0
2021-01-20 11:50:00,217.63,217.7,217.62,217.66,607.0,205.2417,205.3078,205.2323,205.27,607.0
2021-01-20 11:55:00,217.57,217.65,217.57,217.64,417.0,205.1852,205.2606,205.1852,205.2512,417.0
2021-01-20 12:00:00,217.73,217.8,217.73,217.8,3466.0,205.336,205.4021,205.336,205.4021,3466.0
2021-01-20 12:05:00,217.76,217.83,217.75,217.83,648.0,205.3643,205.4304,205.3549,205.4304,648.0
2021-01-20 12:10:00,217.75,217.83,217.73,217.73,4771.0,205.3549,205.4304,205.336,205.336,4771.0
2021-01-20 12:15:00,217.77,217.79,217.77,217.78,432.0,205.3738,205.3926,205.3738,205.3832,432.0
2021-01-20 12:20:00,217.81,217.82,217.77,217.81,2891.0,205.4115,205.4209,205.3738,205.4115,2891.0
2021-01-20 12:25:00,217.82,217.93,217.82,217.87,6179.0,205.4209,205.5247,205.4209,205.4681,6179.0
2021-01-20 12:30:00,217.89,217.95,217.88,217.95,1508.0,205.4869,205.5435,205.4775,205.5435,1508.0
2021-01-20 12:35:00,217.93,217.94,217.91,217.94,2040.0,205.5247,205.5341,205.5058,205.5341,2040.0
2021-01-20 12:40:00,217.95,218.02,217.94,218.01,2100.0,205.5435,205.6095,205.5341,205.6001,2100.0
2021-01-20 12:45:00,218.0,218.05,217.99,218.02,3141.0,205.5907,205.6378,205.5812,205.6095,3141.0
2021-01-20 12:50:00,217.99,218.07,217.99,218.07,775.0,205.5812,205.6567,205.5812,205.6567,775.0
2021-01-20 12:55:00,218.09,218.09,218.0,218.0,600.0,205.6756,205.6756,205.5907,205.5907,600.0
2021-01-20 13:00:00,218.04,218.16,218.04,218.16,1068.0,205.6284,205.7416,205.6284,205.7416,1068.0
2021-01-20 13:05:00,218.16,218.17,218.11,218.17,904.0,205.7416,205.751,205.6944,205.751,904.0
2021-01-20 13:10:00,218.18,218.21,218.16,218.21,3718.0,205.7604,205.7887,205.7416,205.7887,3718.0
2021-01-20 13:15:00,218.24,218.25,218.24,218.25,479.0,205.817,205.8264,205.817,205.8264,479.0
2021-01-20 13:20:00,218.15,218.15,218.14,218.15,200.0,205.7321,205.7321,205.7227,205.7321,200.0
2021-01-20 13:25:00,218.09,218.28,218.09,218.19,1843.0,205.6756,205.8547,205.6756,205.7699,1843.0
2021-01-20 13:30:00,218.21,218.32,218.21,218.31,74346.0,205.7887,205.8925,205.7887,205.883,74346.0
2021-01-20 13:35:00,218.28,218.32,218.28,218.3,709.0,205.8547,205.8925,205.8547,205.8736,709.0
2021-01-20 13:40:00,218.25,218.25,218.08,218.08,7307.0,205.8264,205.8264,205.6661,205.6661,7307.0
2021-01-20 13:45:00,218.06,218.06,218.04,218.04,300.0,205.6473,205.6473,205.6284,205.6284,300.0
2021-01-20 13:50:00,218.04,218.18,218.04,218.14,2283.0,205.6284,205.7604,205.6284,205.7227,2283.0
2021-01-20 13:55:00,218.16,218.18,218.14,218.15,2813.0,205.7416,205.7604,205.7227,205.7321,2813.0
2021-01-20 14:00:00,218.13,218.17,218.12,218.12,50743.0,205.7133,205.751,205.7038,205.7038,50743.0
2021-01-20 14:05:00,218.12,218.21,218.1,218.21,10367.0,205.7038,205.7887,205.685,205.7887,10367.0
2021-01-20 14:10:00,218.07,218.07,218.06,218.06,200.0,205.6567,205.6567,205.6473,205.6473,200.0
2021-01-20 14:15:00,218.05,218.14,218.04,218.07,4475.0,205.6378,205.7227,205.6284,205.6567,4475.0
2021-01-20 14:20:00,218.08,218.08,218.01,218.01,780.0,205.6661,205.6661,205.6001,205.6001,780.0
2021-01-20 14:25:00,218.08,218.17,218.08,218.17,1176.0,205.6661,205.751,205.6661,205.751,1176.0
2021-01-20 14:30:00,218.19,218.25,218.18,218.23,4353.0,205.7699,205.8264,205.7604,205.8076,4353.0
2021-01-20 14:35:00,218.29,218.34,218.29,218.34,564.0,205.8642,205.9113,205.8642,205.9113,564.0
2021-01-20 14:40:00,218.34,218.43,218.33,218.4,9270.0,205.9113,205.9962,205.9019,205.9679,9270.0
2021-01-20 14:45:00,218.39,218.42,218.38,218.42,556.0,205.9585,205.9868,205.949,205.9868,556.0
2021-01-20 14:50:00,218.41,218.43,218.39,218.39,1053.0,205.9773,205.9962,205.9585,205.9585,1053.0
2021-01-20 14:55:00,218.37,218.41,218.28,218.3,5734.0,205.9396,205.9773,205.8547,205.8736,5734.0
2021-01-20 15:00:00,218.3,218.4,218.29,218.36,3282.0,205.8736,205.9679,205.8642,205.9302,3282.0
2021-01-20 15:05:00,218.36,218.42,218.36,218.39,2363.0,205.9302,205.9868,205.9302,205.9585,2363.0
2021-01-20 15:10:00,218.41,218.41,218.21,218.22,3568.0,205.9773,205.9773,205.7887,205.7982,3568.0
2021-01-20 15:15:00,218.22,218.31,218.22,218.29,902.0,205.7982,205.883,205.7982,205.8642,902.0
2021-01-20 15:20:00,218.3,218.36,218.27,218.35,2313.0,205.8736,205.9302,205.8453,205.9208,2313.0
2021-01-20 15:25:00,218.35,218.38,218.31,218.38,1590.0,205.9208,205.949,205.883,205.949,1590.0
2021-01-20 15:30:00,218.34,218.45,218.34,218.45,538.0,205.9113,206.0151,205.9113,206.0151,538.0
2021-01-20 15:35:00,218.46,218.46,218.36,218.43,6105.0,206.0245,206.0245,205.9302,205.9962,6105.0
2021-01-20 15:40:00,218.38,218.62,218.37,218.61,3532.0,205.949,206.1754,205.9396,206.166,3532.0
2021-01-20 15:45:00,218.58,218.6,218.52,218.53,3105.0,206.1377,206.1565,206.0811,206.0905,3105.0
2021-01-20 15:50:00,218.39,218.49,218.38,218.47,3587.0,205.9585,206.0528,205.949,206.0339,3587.0
2021-01-20 15:55:00,218.47,218.5,218.16,218.16,16800.0,206.0339,206.0622,205.7416,205.7416,16800.0
2021-01-21 09:30:00,218.59,218.6,218.24,218.39,15837.0,206.1471,206.1565,205.817,205.9585,15837.0
2021-01-21 09:35:00,218.32,218.33,218.32,218.32,117.0,205.8925,205.9019,205.8925,205.8925,117.0
2021-01-21 09:40:00,218.1,218.19,217.89,217.97,4184.0,205.685,205.7699,205.4869,205.5624,4184.0
2021-01-21 09:45:00,218.02,218.12,218.02,218.12,7275.0,205.6095,205.7038,205.6095,205.7038,7275.0
2021-01-21 09:50:00,218.15,218.21,218.04,218.05,11780.0,205.7321,205.7887,205.6284,205.6378,11780.0
2021-01-21 09:55:00,217.9,218.06,217.9,218.06,2000.0,205.4964,205.6473,205.4964,205.6473,2000.0
2021-01-21 10:00:00,218.04,218.14,217.99,218.1,12880.0,205.6284,205.7227,205.5812,205.685,12880.0
2021-01-21 10:05:00,217.96,218.1,217.96,218.1,960.0,205.553,205.685,205.553,205.685,960.0
2021-01-21 10:10:00,218.17,218.43,218.16,218.43,9315.0,205.751,205.9962,205.7416,205.9962,9315.0
2021-01-21 10:15:00,218.54,218.54,218.51,218.52,3053.0,206.0999,206.0999,206.0716,206.0811,3053.0
2021-01-21 10:20:00,218.44,218.56,218.41,218.53,2683.0,206.0056,206.1188,205.9773,206.0905,2683.0
2021-01-21 10:25:00,218.46,218.57,218.46,218.51,2061.0,206.0245,206.1282,206.0245,206.0716,2061.0
2021-01-21 10:30:00,218.55,218.59,218.55,218.59,300.0,206.1094,206.1471,206.1094,206.1471,300.0
2021-01-21 10:35:00,218.6,218.61,218.55,218.6,1547.0,206.1565,206.166,206.1094,206.1565,1547.0
2021-01-21 10:40:00,218.61,218.61,218.53,218.53,396.0,206.166,206.166,206.0905,206.0905,396.0
2021-01-21 10:45:00,218.59,218.62,218.58,218.58,648.0,206.1471,206.1754,206.1377,206.1377,648.0
2021-01-21 10:50:00,218.56,218.57,218.54,218.57,855.0,206.1188,206.1282,206.0999,206.1282,855.0
2021-01-21 10:55:00,218.59,218.59,218.54,218.54,1765.0,206.1471,206.1471,206.0999,206.0999,1765.0
2021-01-21 11:00:00,218.58,218.64,218.54,218.64,6648.0,206.1377,206.1942,206.0999,206.1942,6648.0
2021-01-21 11:05:00,218.6,218.6,218.4,218.47,4742.0,206.1565,206.1565,205.9679,206.0339,4742.0
2021-01-21 11:10:00,218.41,218.41,218.29,218.31,2998.0,205.9773,205.9773,205.8642,205.883,2998.0
2021-01-21 11:15:00,218.37,218.37,218.31,218.31,656.0,205.9396,205.9396,205.883,205.883,656.0
2021-01-21 11:20:00,218.36,218.43,218.36,218.4,1055.0,205.9302,205.9962,205.9302,205.9679,1055.0
2021-01-21 11:25:00,218.39,218.42,218.37,218.4,1000.0,205.9585,205.9868,205.9396,205.9679,1000.0
2021-01-21 11:30:00,218.37,218.37,218.18,218.18,1404.0,205.9396,205.9396,205.7604,205.7604,1404.0
2021-01-21 11:35:00,218.14,218.15,218.02,218.02,1300.0,205.7227,205.7321,205.6095,205.6095,1300.0
2021-01-21 11:40:00,218.04,218.05,218.0,218.04,2170.0,205.6284,205.6378,205.5907,205.6284,2170.0
2021-01-21 11:45:00,218.12,218.19,218.12,218.19,3060.0,205.7038,205.7699,205.7038,205.7699,3060.0
2021-01-21 11:50:00,218.26,218.26,218.25,218.26,375.0,205.8359,205.8359,205.8264,205.8359,375.0
2021-01-21 11:55:00,218.23,218.3,218.2,218.2,1483.0,205.8076,205.8736,205.7793,205.7793,1483.0
2021-01-21 12:00:00,218.18,218.18,218.13,218.13,5356.0,205.7604,205.7604,205.7133,205.7133,5356.0
2021-01-21 12:05:00,218.05,218.08,218.05,218.08,640.0,205.6378,205.6661,205.6378,205.6661,640.0
2021-01-21 12:10:00,218.05,218.06,218.0,218.0,1304.0,205.6378,205.6473,205.5907,205.5907,1304.0
2021-01-21 12:15:00,217.84,217.84,217.83,217.84,189.0,205.4398,205.4398,205.4304,205.4398,189.0
2021-01-21 12:20:00,217.75,217.75,217.74,217.74,400.0,205.3549,205.3549,205.3455,205.3455,400.0
2021-01-21 12:25:00,217.92,217.93,217.88,217.89,13362.0,205.5152,205.5247,205.4775,205.4869,13362.0
2021-01-21 12:30:00,217.86,217.89,217.81,217.88,2714.0,205.4586,205.4869,205.4115,205.4775,2714.0
2021-01-21 12:35:00,217.87,217.87,217.86,217.86,316.0,205.4681,205.4681,205.4586,205.4586,316.0
2021-01-21 12:40:00,218.01,218.02,217.94,217.94,501.0,205.6001,205.6095,205.5341,205.5341,501.0
2021-01-21 12:45:00,217.94,217.96,217.94,217.95,380.0,205.5341,205.553,205.5341,205.5435,380.0
2021-01-21 12:50:00,217.87,217.87,217.8,217.86,2486.0,205.4681,205.4681,205.4021,205.4586,2486.0
2021-01-21 12:55:00,218.0,218.05,218.0,218.05,613.0,205.5907,205.6378,205.5907,205.6378,613.0
2021-01-21 13:00:00,218.07,218.08,218.03,218.03,5626.0,205.6567,205.6661,205.619,205.619,5626.0
2021-01-21 13:05:00,218.05,218.06,218.05,218.05,2210.0,205.6378,205.6473,205.6378,205.6378,2210.0
2021-01-21 13:10:00,218.11,218.11,218.1,218.1,845.0,205.6944,205.6944,205.685,205.685,845.0
2021-01-21 13:15:00,218.13,218.13,218.12,218.12,2963.0,205.7133,205.7133,205.7038,205.7038,2963.0
2021-01-21 13:20:00,218.15,218.22,218.15,218.2,678.0,205.7321,205.7982,205.7321,205.7793,678.0
2021-01-21 13:25:00,218.19,218.19,218.12,218.13,2527.0,205.7699,205.7699,205.7038,205.7133,2527.0
2021-01-21 13:30:00,218.17,218.18,218.17,218.17,256.0,205.751,205.7604,205.751,205.751,256.0
2021-01-21 13:35:00,218.2,218.21,218.2,218.21,200.0,205.7793,205.7887,205.7793,205.7887,200.0
2021-01-21 13:40:00,218.21,218.28,218.2,218.25,1392.0,205.7887,205.8547,205.7793,205.8264,1392.0
2021-01-21 13:45:00,218.2,218.2,218.15,218.16,827.0,205.7793,205.7793,205.7321,205.7416,827.0
2021-01-21 13:50:00,218.16,218.2,218.16,218.2,737.0,205.7416,205.7793,205.7416,205.7793,737.0
2021-01-21 13:55:00,218.16,218.2,218.16,218.19,558.0,205.7416,205.7793,205.7416,205.7699,558.0
2021-01-21 14:00:00,218.19,218.27,218.19,218.26,3849.0,205.7699,205.8453,205.7699,205.8359,3849.0
2021-01-21 14:05:00,218.28,218.39,218.27,218.37,7084.0,205.8547,205.9585,205.8453,205.9396,7084.0
2021-01-21 14:10:00,218.41,218.46,218.39,218.45,5402.0,205.9773,206.0245,205.9585,206.0151,5402.0
2021-01-21 14:15:00,218.47,218.49,218.45,218.47,4537.0,206.0339,206.0528,206.0151,206.0339,4537.0
2021-01-21 14:20:00,218.49,218.49,218.49,218.49,4423.0,206.0528,206.0528,206.0528,206.0528,4423.0
2021-01-21 14:25:00,218.48,218.49,218.43,218.47,24392.0,206.0434,206.0528,205.9962,206.0339,24392.0
2021-01-21 14:30:00,218.48,218.5,218.46,218.5,500.0,206.0434,206.0622,206.0245,206.0622,500.0
2021-01-21 14:35:00,218.57,218.6,218.55,218.55,4927.0,206.1282,206.1565,206.1094,206.1094,4927.0
2021-01-21 14:40:00,218.59,218.61,218.51,218.51,8583.0,206.1471,206.166,206.0716,206.0716,8583.0
2021-01-21 14:45:00,218.53,218.53,218.46,218.51,831.0,206.0905,206.0905,206.0245,206.0716,831.0
2021-01-21 14:50:00,218.53,218.55,218.49,218.52,3865.0,206.0905,206.1094,206.0528,206.0811,3865.0
2021-01-21 14:55:00,218.47,218.59,218.47,218.59,3710.0,206.0339,206.1471,206.0339,206.1471,3710.0
2021-01-21 15:00:00,218.59,218.61,218.54,218.58,3146.0,206.1471,206.166,206.0999,206.1377,3146.0
2021-01-21 15:05:00,218.58,218.61,218.55,218.61,2701.0,206.1377,206.166,206.1094,206.166,2701.0
2021-01-21 15:10:00,218.52,218.53,218.41,218.41,3242.0,206.0811,206.0905,205.9773,205.9773,3242.0
2021-01-21 15:15:00,218.46,218.47,218.39,218.45,6564.0,206.0245,206.0339,205.9585,206.0151,6564.0
2021-01-21 15:20:00,218.48,218.56,218.48,218.51,4302.0,206.0434,206.1188,206.0434,206.0716,4302.0
2021-01-21 15:25:00,218.43,218.49,218.43,218.48,2437.0,205.9962,206.0528,205.9962,206.0434,2437.0
2021-01-21 15:30:00,218.45,218.51,218.44,218.47,992.0,206.0151,206.0716,206.0056,206.0339,992.0
2021-01-21 15:35:00,218.51,218.51,218.43,218.45,9211.0,206.0716,206.0716,205.9962,206.0151,9211.0
2021-01-21 15:40:00,218.47,218.58,218.45,218.56,3658.0,206.0339,206.1377,206.0151,206.1188,3658.0
2021-01-21 15:45:00,218.57,218.61,218.53,218.53,6419.0,206.1282,206.166,206.0905,206.0905,6419.0
2021-01-21 15:50:00,218.47,218.54,218.39,218.46,9718.0,206.0339,206.0999,205.9585,206.0245,9718.0
2021-01-21 15:55:00,218.48,218.49,218.1,218.14,19164.0,206.0434,206.0528,205.685,205.7227,19164.0
2021-01-22 09:30:00,217.15,217.2,216.94,217.2,4446.0,204.7891,204.8362,204.591,204.8362,4446.0
2021-01-22 09:35:00,217.19,217.26,217.14,217.24,4900.0,204.8268,204.8928,204.7796,204.8739,4900.0
2021-01-22 09:40:00,217.11,217.16,217.07,217.15,2197.0,204.7513,204.7985,204.7136,204.7891,2197.0
2021-01-22 09:45:00,217.14,217.48,217.13,217.44,1327.0,204.7796,205.1003,204.7702,205.0626,1327.0
2021-01-22 09:50:00,217.49,217.56,217.49,217.52,1724.0,205.1097,205.1757,205.1097,205.138,1724.0
2021-01-22 09:55:00,217.45,217.58,217.33,217.57,4864.0,205.072,205.1946,204.9588,205.1852,4864.0
2021-01-22 10:00:00,217.48,217.74,217.47,217.7,54469.0,205.1003,205.3455,205.0908,205.3078,54469.0
2021-01-22 10:05:00,217.64,217.74,217.64,217.74,398.0,205.2512,205.3455,205.2512,205.3455,398.0
2021-01-22 10:10:00,217.62,217.62,217.48,217.48,1461.0,205.2323,205.2323,205.1003,205.1003,1461.0
2021-01-22 10:15:00,217.54,217.55,217.45,217.47,11019.0,205.1569,205.1663,205.072,205.0908,11019.0
2021-01-22 10:20:00,217.39,217.43,217.31,217.35,1225.0,205.0154,205.0531,204.94,204.9777,1225.0
2021-01-22 10:25:00,217.25,217.28,216.95,217.01,17568.0,204.8834,204.9117,204.6004,204.657,17568.0
2021-01-22 10:30:00,217.11,217.24,217.1,217.1,800.0,204.7513,204.8739,204.7419,204.7419,800.0
2021-01-22 10:35:00,217.07,217.07,216.87,216.98,1639.0,204.7136,204.7136,204.525,204.6287,1639.0
2021-01-22 10:40:00,217.08,217.18,217.08,217.11,1934.0,204.723,204.8174,204.723,204.7513,1934.0
2021-01-22 10:45:00,217.12,217.15,217.05,217.09,849.0,204.7608,204.7891,204.6948,204.7325,849.0
2021-01-22 10:50:00,217.06,217.14,217.06,217.14,906.0,204.7042,204.7796,204.7042,204.7796,906.0
2021-01-22 10:55:00,217.14,217.35,217.14,217.35,1437.0,204.7796,204.9777,204.7796,204.9777,1437.0
2021-01-22 11:00:00,217.34,217.52,217.34,217.52,2116.0,204.9682,205.138,204.9682,205.138,2116.0
2021-01-22 11:05:00,217.51,217.51,217.46,217.48,1839.0,205.1286,205.1286,205.0814,205.1003,1839.0
2021-01-22 11:10:00,217.51,217.51,217.4,217.4,1820.0,205.1286,205.1286,205.0248,205.0248,1820.0
2021-01-22 11:15:00,217.38,217.43,217.36,217.43,643.0,205.006,205.0531,204.9871,205.0531,643.0
2021-01-22 11:20:00,217.39,217.46,217.37,217.38,1570.0,205.0154,205.0814,204.9965,205.006,1570.0
2021-01-22 11:25:00,217.39,217.46,217.29,217.33,1790.0,205.0154,205.0814,204.9211,204.9588,1790.0
2021-01-22 11:30:00,217.3,217.48,217.3,217.46,293164.0,204.9305,205.1003,204.9305,205.0814,293164.0
2021-01-22 11:35:00,217.47,217.6,217.43,217.59,2225.0,205.0908,205.2134,205.0531,205.204,2225.0
2021-01-22 11:40:00,217.59,217.64,217.58,217.64,3614.0,205.204,205.2512,205.1946,205.2512,3614.0
2021-01-22 11:45:00,217.59,217.73,217.59,217.73,729.0,205.204,205.336,205.204,205.336,729.0
2021-01-22 11:50:00,217.79,217.89,217.79,217.88,1069.0,205.3926,205.4869,205.3926,205.4775,1069.0
2021-01-22 11:55:00,217.83,217.83,217.76,217.83,1028.0,205.4304,205.4304,205.3643,205.4304,1028.0
2021-01-22 12:00:00,217.91,217.91,217.77,217.77,858.0,205.5058,205.5058,205.3738,205.3738,858.0
2021-01-22 12:05:00,217.68,217.72,217.68,217.68,6500.0,205.2889,205.3266,205.2889,205.2889,6500.0
2021-01-22 12:10:00,217.68,217.77,217.68,217.77,485.0,205.2889,205.3738,205.2889,205.3738,485.0
2021-01-22 12:15:00,217.77,217.85,217.77,217.84,720.0,205.3738,205.4492,205.3738,205.4398,720.0
2021-01-22 12:20:00,217.88,217.88,217.84,217.87,447.0,205.4775,205.4775,205.4398,205.4681,447.0
2021-01-22 12:25:00,217.82,217.9,217.82,217.87,6985.0,205.4209,205.4964,205.4209,205.4681,6985.0
2021-01-22 12:30:00,217.88,217.88,217.83,217.83,1064.0,205.4775,205.4775,205.4304,205.4304,1064.0
2021-01-22 12:35:00,217.82,217.82,217.74,217.75,710.0,205.4209,205.4209,205.3455,205.3549,710.0
2021-01-22 12:40:00,217.74,217.85,217.73,217.79,4164.0,205.3455,205.4492,205.336,205.3926,4164.0
2021-01-22 12:45:00,217.79,217.82,217.79,217.81,2983.0,205.3926,205.4209,205.3926,205.4115,2983.0
2021-01-22 12:50:00,217.82,217.85,217.82,217.85,1537.0,205.4209,205.4492,205.4209,205.4492,1537.0
2021-01-22 12:55:00,217.83,217.83,217.77,217.77,2909.0,205.4304,205.4304,205.3738,205.3738,2909.0
2021-01-22 13:00:00,217.77,217.77,217.77,217.77,200.0,205.3738,205.3738,205.3738,205.3738,200.0
2021-01-22 13:05:00,217.73,217.73,217.64,217.66,1306.0,205.336,205.336,205.2512,205.27,1306.0
2021-01-22 13:10:00,217.5,217.6,217.5,217.6,560.0,205.1191,205.2134,205.1191,205.2134,560.0
2021-01-22 13:15:00,217.64,217.67,217.59,217.67,799.0,205.2512,205.2795,205.204,205.2795,799.0
2021-01-22 13:20:00,217.7,217.8,217.7,217.8,500.0,205.3078,205.4021,205.3078,205.4021,500.0
2021-01-22 13:25:00,217.81,217.82,217.79,217.79,7832.0,205.4115,205.4209,205.3926,205.3926,7832.0
2021-01-22 13:30:00,217.73,217.75,217.73,217.75,741.0,205.336,205.3549,205.336,205.3549,741.0
2021-01-22 13:35:00,217.81,217.87,217.81,217.86,1140.0,205.4115,205.4681,205.4115,205.4586,1140.0
2021-01-22 13:40:00,217.88,217.91,217.87,217.89,2781.0,205.4775,205.5058,205.4681,205.4869,2781.0
2021-01-22 13:45:00,217.85,217.85,217.77,217.79,2005.0,205.4492,205.4492,205.3738,205.3926,2005.0
2021-01-22 13:50:00,217.8,217.8,217.76,217.76,1305.0,205.4021,205.4021,205.3643,205.3643,1305.0
2021-01-22 13:55:00,217.78,217.79,217.61,217.61,2714.0,205.3832,205.3926,205.2229,205.2229,2714.0
2021-01-22 14:00:00,217.62,217.69,217.51,217.66,8820.0,205.2323,205.2983,205.1286,205.27,8820.0
2021-01-22 14:05:00,217.64,217.67,217.62,217.66,3901.0,205.2512,205.2795,205.2323,205.27,3901.0
2021-01-22 14:10:00,217.65,217.65,217.58,217.61,2501.0,205.2606,205.2606,205.1946,205.2229,2501.0
2021-01-22 14:15:00,217.61,217.63,217.6,217.63,2809.0,205.2229,205.2417,205.2134,205.2417,2809.0
2021-01-22 14:20:00,217.63,217.77,217.62,217.77,2668.0,205.2417,205.3738,205.2323,205.3738,2668.0
2021-01-22 14:25:00,217.75,217.75,217.68,217.68,939.0,205.3549,205.3549,205.2889,205.2889,939.0
2021-01-22 14:30:00,217.66,217.73,217.66,217.73,2240.0,205.27,205.336,205.27,205.336,2240.0
2021-01-22 14:35:00,217.71,217.77,217.7,217.77,1209.0,205.3172,205.3738,205.3078,205.3738,1209.0
2021-01-22 14:40:00,217.79,217.8,217.76,217.76,3731.0,205.3926,205.4021,205.3643,205.3643,3731.0
2021-01-22 14:45:00,217.78,217.82,217.76,217.77,5465.0,205.3832,205.4209,205.3643,205.3738,5465.0
2021-01-22 14:50:00,217.75,217.87,217.75,217.87,900.0,205.3549,205.4681,205.3549,205.4681,900.0
2021-01-22 14:55:00,217.92,217.98,217.9,217.96,2407.0,205.5152,205.5718,205.4964,205.553,2407.0
2021-01-22 15:00:00,217.96,217.98,217.91,217.93,700.0,205.553,205.5718,205.5058,205.5247,700.0
2021-01-22 15:05:00,217.93,217.94,217.9,217.93,2165.0,205.5247,205.5341,205.4964,205.5247,2165.0
2021-01-22 15:10:00,217.93,217.93,217.67,217.81,2426.0,205.5247,205.5247,205.2795,205.4115,2426.0
2021-01-22 15:15:00,217.81,217.87,217.79,217.79,4107.0,205.4115,205.4681,205.3926,205.3926,4107.0
2021-01-22 15:20:00,217.79,217.93,217.79,217.93,800.0,205.3926,205.5247,205.3926,205.5247,800.0
2021-01-22 15:25:00,217.94,218.05,217.93,218.05,1150.0,205.5341,205.6378,205.5247,205.6378,1150.0
2021-01-22 15:30:00,218.03,218.03,217.95,218.0,1165.0,205.619,205.619,205.5435,205.5907,1165.0
2021-01-22 15:35:00,217.98,218.08,217.98,218.08,2162.0,205.5718,205.6661,205.5718,205.6661,2162.0
2021-01-22 15:40:00,218.09,218.15,218.06,218.14,1387.0,205.6756,205.7321,205.6473,205.7227,1387.0
2021-01-22 15:45:00,218.13,218.15,218.01,218.06,1700.0,205.7133,205.7321,205.6001,205.6473,1700.0
2021-01-22 15:50:00,218.04,218.05,217.93,217.93,1846.0,205.6284,205.6378,205.5247,205.5247,1846.0
2021-01-22 15:55:00,217.96,217.96,217.56,217.56,10890.0,205.553,205.553,205.1757,205.1757,10890.0
2021-01-25 09:30:00,218.19,218.35,218.19,218.31,9171.0,205.7699,205.9208,205.7699,205.883,9171.0
2021-01-25 09:35:00,218.44,218.53,218.33,218.36,2550.0,206.0056,206.0905,205.9019,205.9302,2550.0
2021-01-25 09:40:00,218.4,218.5,218.3,218.5,5268.0,205.9679,206.0622,205.8736,206.0622,5268.0
2021-01-25 09:45:00,218.5,218.5,218.17,218.18,10250.0,206.0622,206.0622,205.751,205.7604,10250.0
2021-01-25 09:50:00,218.15,218.2,218.12,218.17,2724.0,205.7321,205.7793,205.7038,205.751,2724.0
2021-01-25 09:55:00,218.02,218.33,218.02,218.22,1400.0,205.6095,205.9019,205.6095,205.7982,1400.0
2021-01-25 10:00:00,218.17,218.46,218.17,218.46,1429.0,205.751,206.0245,205.751,206.0245,1429.0
2021-01-25 10:05:00,218.52,218.52,218.38,218.38,4390.0,206.0811,206.0811,205.949,205.949,4390.0
2021-01-25 10:10:00,218.4,218.41,218.31,218.36,3436.0,205.9679,205.9773,205.883,205.9302,3436.0
2021-01-25 10:15:00,218.38,218.53,218.38,218.49,516.0,205.949,206.0905,205.949,206.0528,516.0
2021-01-25 10:20:00,218.6,218.61,218.54,218.6,4181.0,206.1565,206.166,206.0999,206.1565,4181.0
2021-01-25 10:25:00,218.6,218.6,218.41,218.54,572.0,206.1565,206.1565,205.9773,206.0999,572.0
2021-01-25 10:30:00,218.53,218.53,218.51,218.53,1635.0,206.0905,206.0905,206.0716,206.0905,1635.0
2021-01-25 10:35:00,218.5,218.54,218.39,218.53,813.0,206.0622,206.0999,205.9585,206.0905,813.0
2021-01-25 10:40:00,218.52,218.53,218.46,218.46,766.0,206.0811,206.0905,206.0245,206.0245,766.0
2021-01-25 10:45:00,218.19,218.2,218.19,218.2,200.0,205.7699,205.7793,205.7699,205.7793,200.0
2021-01-25 10:50:00,217.75,217.82,217.51,217.51,2344.0,205.3549,205.4209,205.1286,205.1286,2344.0
2021-01-25 10:55:00,217.58,217.58,216.63,216.63,2065.0,205.1946,205.1946,204.2987,204.2987,2065.0
2021-01-25 11:00:00,216.56,216.89,215.76,215.76,2989.0,204.2326,204.5439,203.4782,203.4782,2989.0
2021-01-25 11:05:00,215.72,215.85,214.93,215.18,2190.0,203.4405,203.5631,202.6954,202.9312,2190.0
2021-01-25 11:10:00,215.11,216.26,215.11,216.25,41447.0,202.8652,203.9497,202.8652,203.9403,41447.0
2021-01-25 11:15:00,216.19,216.39,215.96,216.33,32385.0,203.8837,204.0723,203.6668,204.0157,32385.0
2021-01-25 11:20:00,216.29,216.58,216.25,216.45,3256.0,203.978,204.2515,203.9403,204.1289,3256.0
2021-01-25 11:25:00,216.43,216.43,215.96,216.1,1550.0,204.11,204.11,203.6668,203.7988,1550.0
2021-01-25 11:30:00,215.95,216.45,215.95,216.45,1948.0,203.6574,204.1289,203.6574,204.1289,1948.0
2021-01-25 11:35:00,216.42,216.43,216.42,216.42,111.0,204.1006,204.11,204.1006,204.1006,111.0
2021-01-25 11:40:00,216.85,216.87,216.85,216.87,400.0,204.5061,204.525,204.5061,204.525,400.0
2021-01-25 11:45:00,216.85,216.92,216.84,216.91,1141.0,204.5061,204.5722,204.4967,204.5627,1141.0
2021-01-25 11:50:00,216.86,217.0,216.86,217.0,1000.0,204.5156,204.6476,204.5156,204.6476,1000.0
2021-01-25 11:55:00,217.03,217.17,217.03,217.17,2185.0,204.6759,204.8079,204.6759,204.8079,2185.0
2021-01-25 12:00:00,217.21,217.32,217.18,217.24,2915.0,204.8456,204.9494,204.8174,204.8739,2915.0
2021-01-25 12:05:00,217.22,217.26,217.16,217.19,34517.0,204.8551,204.8928,204.7985,204.8268,34517.0
2021-01-25 12:10:00,217.27,217.27,217.08,217.09,2346.0,204.9022,204.9022,204.723,204.7325,2346.0
2021-01-25 12:15:00,216.86,216.93,216.44,216.44,800.0,204.5156,204.5816,204.1195,204.1195,800.0
2021-01-25 12:20:00,216.79,216.91,216.53,216.53,7631.0,204.4496,204.5627,204.2044,204.2044,7631.0
2021-01-25 12:25:00,216.47,216.65,216.47,216.55,4700.0,204.1478,204.3175,204.1478,204.2232,4700.0
2021-01-25 12:30:00,216.48,216.78,216.39,216.71,2838.0,204.1572,204.4401,204.0723,204.3741,2838.0
2021-01-25 12:35:00,216.96,217.09,216.87,216.88,1753.0,204.6099,204.7325,204.525,204.5344,1753.0
2021-01-25 12:40:00,217.07,217.24,217.04,217.24,16618.0,204.7136,204.8739,204.6853,204.8739,16618.0
2021-01-25 12:45:00,217.2,217.3,217.2,217.23,1942.0,204.8362,204.9305,204.8362,204.8645,1942.0
2021-01-25 12:50:00,217.25,217.55,217.2,217.49,1904.0,204.8834,205.1663,204.8362,205.1097,1904.0
2021-01-25 12:55:00,217.4,217.51,217.38,217.51,2300.0,205.0248,205.1286,205.006,205.1286,2300.0
2021-01-25 13:00:00,217.43,217.49,217.42,217.48,1128.0,205.0531,205.1097,205.0437,205.1003,1128.0
2021-01-25 13:05:00,217.42,217.43,217.2,217.42,8176.0,205.0437,205.0531,204.8362,205.0437,8176.0
2021-01-25 13:10:00,217.67,217.77,217.67,217.76,834.0,205.2795,205.3738,205.2795,205.3643,834.0
2021-01-25 13:15:00,217.66,217.76,217.65,217.71,1564.0,205.27,205.3643,205.2606,205.3172,1564.0
2021-01-25 13:20:00,217.71,217.89,217.63,217.88,65728.0,205.3172,205.4869,205.2417,205.4775,65728.0
2021-01-25 13:25:00,217.85,217.88,217.83,217.83,3569.0,205.4492,205.4775,205.4304,205.4304,3569.0
2021-01-25 13:30:00,217.79,217.79,217.79,217.79,600.0,205.3926,205.3926,205.3926,205.3926,600.0
2021-01-25 13:35:00,217.83,217.87,217.82,217.87,5075.0,205.4304,205.4681,205.4209,205.4681,5075.0
2021-01-25 13:40:00,217.92,217.96,217.85,217.86,1549.0,205.5152,205.553,205.4492,205.4586,1549.0
2021-01-25 13:45:00,217.81,217.89,217.65,217.89,1014.0,205.4115,205.4869,205.2606,205.4869,1014.0
2021-01-25 13:50:00,217.85,217.85,217.69,217.69,2369.0,205.4492,205.4492,205.2983,205.2983,2369.0
2021-01-25 13:55:00,217.65,217.76,217.6,217.76,2337.0,205.2606,205.3643,205.2134,205.3643,2337.0
2021-01-25 14:00:00,217.71,217.78,217.55,217.78,1809.0,205.3172,205.3832,205.1663,205.3832,1809.0
2021-01-25 14:05:00,217.75,217.76,217.65,217.76,2723.0,205.3549,205.3643,205.2606,205.3643,2723.0
2021-01-25 14:10:00,217.66,217.69,217.54,217.63,2000.0,205.27,205.2983,205.1569,205.2417,2000.0
2021-01-25 14:15:00,217.62,217.69,217.43,217.59,7208.0,205.2323,205.2983,205.0531,205.204,7208.0
2021-01-25 14:20:00,217.61,217.69,217.58,217.61,8208.0,205.2229,205.2983,205.1946,205.2229,8208.0
2021-01-25 14:25:00,217.63,217.76,217.54,217.76,10268.0,205.2417,205.3643,205.1569,205.3643,10268.0
2021-01-25 14:30:00,217.78,217.87,217.72,217.83,9067.0,205.3832,205.4681,205.3266,205.4304,9067.0
2021-01-25 14:35:00,217.8,217.82,217.69,217.76,8083.0,205.4021,205.4209,205.2983,205.3643,8083.0
2021-01-25 14:40:00,217.76,217.91,217.71,217.91,8572.0,205.3643,205.5058,205.3172,205.5058,8572.0
2021-01-25 14:45:00,217.88,217.95,217.84,217.9,13354.0,205.4775,205.5435,205.4398,205.4964,13354.0
2021-01-25 14:50:00,217.92,217.93,217.76,217.77,7051.0,205.5152,205.5247,205.3643,205.3738,7051.0
2021-01-25 14:55:00,217.76,217.87,217.65,217.71,10281.0,205.3643,205.4681,205.2606,205.3172,10281.0
2021-01-25 15:00:00,217.73,217.77,217.61,217.67,9762.0,205.336,205.3738,205.2229,205.2795,9762.0
2021-01-25 15:05:00,217.67,217.79,217.66,217.73,9564.0,205.2795,205.3926,205.27,205.336,9564.0
2021-01-25 15:10:00,217.73,217.73,217.29,217.34,16195.0,205.336,205.336,204.9211,204.9682,16195.0
2021-01-25 15:15:00,217.31,217.62,217.2,217.59,11078.0,204.94,205.2323,204.8362,205.204,11078.0
2021-01-25 15:20:00,217.6,217.64,217.43,217.59,8152.0,205.2134,205.2512,205.0531,205.204,8152.0
2021-01-25 15:25:00,217.58,217.65,217.51,217.56,10799.0,205.1946,205.2606,205.1286,205.1757,10799.0
2021-01-25 15:30:00,217.51,217.57,217.45,217.57,1424.0,205.1286,205.1852,205.072,205.1852,1424.0
2021-01-25 15:35:00,217.55,217.6,217.51,217.57,3946.0,205.1663,205.2134,205.1286,205.1852,3946.0
2021-01-25 15:40:00,217.63,217.82,217.55,217.82,4175.0,205.2417,205.4209,205.1663,205.4209,4175.0
2021-01-25 15:45:00,217.83,217.93,217.82,217.86,7401.0,205.4304,205.5247,205.4209,205.4586,7401.0
2021-01-25 15:50:00,217.89,218.08,217.89,218.05,3573.0,205.4869,205.6661,205.4869,205.6378,3573.0
2021-01-25 15:55:00,218.08,218.29,218.08,218.29,7589.0,205.6661,205.8642,205.6661,205.8642,7589.0
2021-01-26 09:30:00,218.81,219.09,218.81,218.97,15183.0,206.3546,206.6186,206.3546,206.5055,15183.0
2021-01-26 09:35:00,218.8,218.8,218.65,218.66,3367.0,206.3451,206.3451,206.2037,206.2131,3367.0
2021-01-26 09:40:00,218.71,218.71,218.43,218.43,7558.0,206.2603,206.2603,205.9962,205.9962,7558.0
2021-01-26 09:45:00,218.44,218.55,218.39,218.55,1141.0,206.0056,206.1094,205.9585,206.1094,1141.0
2021-01-26 09:50:00,218.44,218.44,218.23,218.35,1209.0,206.0056,206.0056,205.8076,205.9208,1209.0
2021-01-26 09:55:00,218.39,218.42,218.39,218.42,200.0,205.9585,205.9868,205.9585,205.9868,200.0
2021-01-26 10:00:00,218.5,218.7,218.48,218.7,1916.0,206.0622,206.2508,206.0434,206.2508,1916.0
2021-01-26 10:05:00,218.75,218.75,218.48,218.48,15679.0,206.298,206.298,206.0434,206.0434,15679.0
2021-01-26 10:10:00,218.47,218.5,217.96,218.1,2844.0,206.0339,206.0622,205.553,205.685,2844.0
2021-01-26 10:15:00,218.02,218.26,217.97,217.98,6043.0,205.6095,205.8359,205.5624,205.5718,6043.0
2021-01-26 10:20:00,217.97,218.12,217.97,218.1,11805.0,205.5624,205.7038,205.5624,205.685,11805.0
2021-01-26 10:25:00,218.23,218.37,218.17,218.37,15597.0,205.8076,205.9396,205.751,205.9396,15597.0
2021-01-26 10:30:00,218.37,218.37,218.28,218.28,8956.0,205.9396,205.9396,205.8547,205.8547,8956.0
2021-01-26 10:35:00,218.37,218.37,218.29,218.29,1001.0,205.9396,205.9396,205.8642,205.8642,1001.0
2021-01-26 10:40:00,218.34,218.35,218.34,218.34,200.0,205.9113,205.9208,205.9113,205.9113,200.0
2021-01-26 10:45:00,218.37,218.43,218.37,218.43,3894.0,205.9396,205.9962,205.9396,205.9962,3894.0
2021-01-26 10:50:00,218.42,218.43,218.2,218.25,1442.0,205.9868,205.9962,205.7793,205.8264,1442.0
2021-01-26 10:55:00,218.23,218.24,218.16,218.17,2468.0,205.8076,205.817,205.7416,205.751,2468.0
2021-01-26 11:00:00,218.19,218.27,218.16,218.16,1108.0,205.7699,205.8453,205.7416,205.7416,1108.0
2021-01-26 11:05:00,218.34,218.4,217.88,217.9,4047.0,205.9113,205.9679,205.4775,205.4964,4047.0
2021-01-26 11:10:00,218.06,218.07,217.92,217.92,870.0,205.6473,205.6567,205.5152,205.5152,870.0
2021-01-26 11:15:00,217.99,218.06,217.98,218.06,1067.0,205.5812,205.6473,205.5718,205.6473,1067.0
2021-01-26 11:20:00,218.1,218.1,218.04,218.09,524.0,205.685,205.685,205.6284,205.6756,524.0
2021-01-26 11:25:00,218.11,218.16,218.11,218.16,348.0,205.6944,205.7416,205.6944,205.7416,348.0
2021-01-26 11:30:00,218.01,218.11,218.01,218.02,4076.0,205.6001,205.6944,205.6001,205.6095,4076.0
2021-01-26 11:35:00,218.01,218.06,217.88,217.89,2860.0,205.6001,205.6473,205.4775,205.4869,2860.0
2021-01-26 11:40:00,217.97,217.97,217.93,217.95,1381.0,205.5624,205.5624,205.5247,205.5435,1381.0
2021-01-26 11:45:00,217.78,217.78,217.67,217.68,1072.0,205.3832,205.3832,205.2795,205.2889,1072.0
2021-01-26 11:50:00,217.73,217.77,217.64,217.65,920.0,205.336,205.3738,205.2512,205.2606,920.0
2021-01-26 11:55:00,217.63,217.63,217.63,217.63,100.0,205.2417,205.2417,205.2417,205.2417,100.0
2021-01-26 12:00:00,217.65,217.85,217.65,217.84,1464.0,205.2606,205.4492,205.2606,205.4398,1464.0
2021-01-26 12:05:00,217.77,217.78,217.76,217.78,436.0,205.3738,205.3832,205.3643,205.3832,436.0
2021-01-26 12:10:00,217.77,217.8,217.77,217.8,843.0,205.3738,205.4021,205.3738,205.4021,843.0
2021-01-26 12:15:00,217.75,217.78,217.75,217.78,346.0,205.3549,205.3832,205.3549,205.3832,346.0
2021-01-26 12:20:00,217.83,217.83,217.83,217.83,100.0,205.4304,205.4304,205.4304,205.4304,100.0
2021-01-26 12:25:00,217.87,218.01,217.87,217.94,1365.0,205.4681,205.6001,205.4681,205.5341,1365.0
2021-01-26 12:30:00,218.0,218.0,217.99,218.0,130.0,205.5907,205.5907,205.5812,205.5907,130.0
2021-01-26 12:35:00,217.96,217.96,217.9,217.91,1290.0,205.553,205.553,205.4964,205.5058,1290.0
2021-01-26 12:40:00,217.88,217.89,217.81,217.81,1562.0,205.4775,205.4869,205.4115,205.4115,1562.0
2021-01-26 12:45:00,217.72,217.77,217.72,217.77,230.0,205.3266,205.3738,205.3266,205.3738,230.0
2021-01-26 12:50:00,217.87,217.9,217.86,217.9,353.0,205.4681,205.4964,205.4586,205.4964,353.0
2021-01-26 12:55:00,217.97,217.97,217.85,217.86,1030.0,205.5624,205.5624,205.4492,205.4586,1030.0
2021-01-26 13:00:00,217.92,217.92,217.91,217.91,3610.0,205.5152,205.5152,205.5058,205.5058,3610.0
2021-01-26 13:05:00,217.91,218.02,217.87,218.02,900.0,205.5058,205.6095,205.4681,205.6095,900.0
2021-01-26 13:10:00,218.02,218.02,218.02,218.02,0.0,205.6095,205.6095,205.6095,205.6095,0.0
2021-01-26 13:15:00,218.1,218.14,218.1,218.11,437.0,205.685,205.7227,205.685,205.6944,437.0
2021-01-26 13:20:00,218.11,218.11,218.05,218.05,676.0,205.6944,205.6944,205.6378,205.6378,676.0
2021-01-26 13:25:00,218.08,218.12,218.08,218.12,4544.0,205.6661,205.7038,205.6661,205.7038,4544.0
2021-01-26 13:30:00,218.11,218.12,218.09,218.11,1500.0,205.6944,205.7038,205.6756,205.6944,1500.0
2021-01-26 13:35:00,218.14,218.21,218.14,218.2,300.0,205.7227,205.7887,205.7227,205.7793,300.0
2021-01-26 13:40:00,218.19,218.29,218.19,218.26,923.0,205.7699,205.8642,205.7699,205.8359,923.0
2021-01-26 13:45:00,218.21,218.21,218.19,218.19,847.0,205.7887,205.7887,205.7699,205.7699,847.0
2021-01-26 13:50:00,218.19,218.19,218.18,218.18,317.0,205.7699,205.7699,205.7604,205.7604,317.0
2021-01-26 13:55:00,218.16,218.17,218.09,218.1,1050.0,205.7416,205.751,205.6756,205.685,1050.0
2021-01-26 14:00:00,218.12,218.18,218.12,218.18,310.0,205.7038,205.7604,205.7038,205.7604,310.0
2021-01-26 14:05:00,218.2,218.2,218.16,218.18,2247.0,205.7793,205.7793,205.7416,205.7604,2247.0
2021-01-26 14:10:00,218.2,218.25,218.15,218.25,1603.0,205.7793,205.8264,205.7321,205.8264,1603.0
2021-01-26 14:15:00,218.27,218.27,218.2,218.21,1833.0,205.8453,205.8453,205.7793,205.7887,1833.0
2021-01-26 14:20:00,218.21,218.25,218.21,218.25,973.0,205.7887,205.8264,205.7887,205.8264,973.0
2021-01-26 14:25:00,218.18,218.18,217.9,218.01,400.0,205.7604,205.7604,205.4964,205.6001,400.0
2021-01-26 14:30:00,218.15,218.15,218.12,218.12,225.0,205.7321,205.7321,205.7038,205.7038,225.0
2021-01-26 14:35:00,218.12,218.14,218.08,218.09,1694.0,205.7038,205.7227,205.6661,205.6756,1694.0
2021-01-26 14:40:00,218.05,218.05,218.05,218.05,300.0,205.6378,205.6378,205.6378,205.6378,300.0
2021-01-26 14:45:00,218.04,218.07,218.01,218.01,1598.0,205.6284,205.6567,205.6001,205.6001,1598.0
2021-01-26 14:50:00,217.99,217.99,217.89,217.9,753.0,205.5812,205.5812,205.4869,205.4964,753.0
2021-01-26 14:55:00,218.01,218.1,218.01,218.09,1278.0,205.6001,205.685,205.6001,205.6756,1278.0
2021-01-26 15:00:00,218.05,218.14,218.05,218.14,536.0,205.6378,205.7227,205.6378,205.7227,536.0
2021-01-26 15:05:00,218.12,218.15,218.04,218.11,2259.0,205.7038,205.7321,205.6284,205.6944,2259.0
2021-01-26 15:10:00,218.25,218.25,218.2,218.2,650.0,205.8264,205.8264,205.7793,205.7793,650.0
2021-01-26 15:15:00,218.14,218.16,218.13,218.16,1240.0,205.7227,205.7416,205.7133,205.7416,1240.0
2021-01-26 15:20:00,218.18,218.19,218.07,218.17,2527.0,205.7604,205.7699,205.6567,205.751,2527.0
2021-01-26 15:25:00,218.18,218.21,218.18,218.2,787.0,205.7604,205.7887,205.7604,205.7793,787.0
2021-01-26 15:30:00,218.19,218.19,218.03,218.03,2538.0,205.7699,205.7699,205.619,205.619,2538.0
2021-01-26 15:35:00,218.03,218.03,217.82,217.82,2717.0,205.619,205.619,205.4209,205.4209,2717.0
2021-01-26 15:40:00,217.82,217.91,217.82,217.91,1861.0,205.4209,205.5058,205.4209,205.5058,1861.0
2021-01-26 15:45:00,217.94,218.02,217.79,217.79,2255.0,205.5341,205.6095,205.3926,205.3926,2255.0
2021-01-26 15:50:00,217.74,217.85,217.6,217.64,8110.0,205.3455,205.4492,205.2134,205.2512,8110.0
2021-01-26 15:55:00,217.63,217.64,217.51,217.55,9870.0,205.2417,205.2512,205.1286,205.1663,9870.0
2021-01-27 09:30:00,215.58,215.58,214.3,214.3,9187.0,203.3084,203.3084,202.1013,202.1013,9187.0
2021-01-27 09:35:00,214.04,214.17,213.63,214.01,2437.0,201.8561,201.9787,201.4694,201.8278,2437.0
2021-01-27 09:40:00,213.88,213.88,213.23,213.23,700.0,201.7052,201.7052,201.0922,201.0922,700.0
2021-01-27 09:45:00,213.4,213.69,213.1,213.1,3250.0,201.2525,201.526,200.9696,200.9696,3250.0
2021-01-27 09:50:00,213.06,213.18,212.77,213.11,2223.0,200.9319,201.0451,200.6584,200.979,2223.0
2021-01-27 09:55:00,213.4,214.01,213.39,213.91,7932.0,201.2525,201.8278,201.2431,201.7335,7932.0
2021-01-27 10:00:00,213.84,214.48,213.82,214.44,2476.0,201.6675,202.2711,201.6486,202.2333,2476.0
2021-01-27 10:05:00,214.47,214.63,214.36,214.6,32727.0,202.2616,202.4125,202.1579,202.3842,32727.0
2021-01-27 10:10:00,214.67,214.68,214.46,214.54,3284.0,202.4502,202.4597,202.2522,202.3276,3284.0
2021-01-27 10:15:00,214.31,214.61,214.2,214.53,4332.0,202.1107,202.3937,202.007,202.3182,4332.0
2021-01-27 10:20:00,214.88,215.12,214.88,214.99,3831.0,202.6483,202.8746,202.6483,202.752,3831.0
2021-01-27 10:25:00,215.02,215.15,215.01,215.05,1550.0,202.7803,202.9029,202.7709,202.8086,1550.0
2021-01-27 10:30:00,214.91,215.28,214.49,214.75,4144.0,202.6766,203.0255,202.2805,202.5257,4144.0
2021-01-27 10:35:00,214.8,214.93,214.72,214.86,18205.0,202.5728,202.6954,202.4974,202.6294,18205.0
2021-01-27 10:40:00,214.81,214.93,214.75,214.92,33750.0,202.5823,202.6954,202.5257,202.686,33750.0
2021-01-27 10:45:00,215.07,215.2,215.07,215.2,581.0,202.8275,202.9501,202.8275,202.9501,581.0
2021-01-27 10:50:00,215.15,215.15,214.98,215.09,939.0,202.9029,202.9029,202.7426,202.8463,939.0
2021-01-27 10:55:00,215.23,215.36,215.17,215.3,7084.0,202.9784,203.101,202.9218,203.0444,7084.0
2021-01-27 11:00:00,215.27,215.27,215.16,215.16,350.0,203.0161,203.0161,202.9123,202.9123,350.0
2021-01-27 11:05:00,215.14,215.14,214.84,214.91,1936.0,202.8935,202.8935,202.6106,202.6766,1936.0
2021-01-27 11:10:00,214.83,214.88,214.72,214.72,2575.0,202.6011,202.6483,202.4974,202.4974,2575.0
2021-01-27 11:15:00,214.62,214.7,214.31,214.31,1670.0,202.4031,202.4785,202.1107,202.1107,1670.0
2021-01-27 11:20:00,214.39,214.52,214.34,214.52,2934.0,202.1862,202.3088,202.139,202.3088,2934.0
2021-01-27 11:25:00,214.52,214.58,214.44,214.58,1812.0,202.3088,202.3654,202.2333,202.3654,1812.0
2021-01-27 11:30:00,214.42,214.49,214.16,214.19,2850.0,202.2145,202.2805,201.9693,201.9976,2850.0
2021-01-27 11:35:00,214.09,214.35,214.05,214.31,2100.0,201.9033,202.1485,201.8655,202.1107,2100.0
2021-01-27 11:40:00,214.28,214.37,214.15,214.15,3050.0,202.0824,202.1673,201.9598,201.9598,3050.0
2021-01-27 11:45:00,214.2,214.25,213.88,213.89,700.0,202.007,202.0541,201.7052,201.7146,700.0
2021-01-27 11:50:00,213.8,213.88,213.73,213.75,1914.0,201.6298,201.7052,201.5637,201.5826,1914.0
2021-01-27 11:55:00,213.67,213.67,213.28,213.28,17500.0,201.5072,201.5072,201.1394,201.1394,17500.0
2021-01-27 12:00:00,213.39,213.46,213.16,213.16,4893.0,201.2431,201.3091,201.0262,201.0262,4893.0
2021-01-27 12:05:00,213.48,213.67,213.48,213.58,2776.0,201.328,201.5072,201.328,201.4223,2776.0
2021-01-27 12:10:00,213.62,213.95,213.62,213.9,5114.0,201.46,201.7712,201.46,201.7241,5114.0
2021-01-27 12:15:00,213.98,214.25,213.98,214.21,7124.0,201.7995,202.0541,201.7995,202.0164,7124.0
2021-01-27 12:20:00,214.25,214.3,214.19,214.22,902.0,202.0541,202.1013,201.9976,202.0259,902.0
2021-01-27 12:25:00,214.29,214.29,214.17,214.17,1366.0,202.0919,202.0919,201.9787,201.9787,1366.0
2021-01-27 12:30:00,214.16,214.16,213.9,214.0,531.0,201.9693,201.9693,201.7241,201.8184,531.0
2021-01-27 12:35:00,214.05,214.06,213.73,214.06,4270.0,201.8655,201.875,201.5637,201.875,4270.0
2021-01-27 12:40:00,214.26,214.48,214.26,214.45,4240.0,202.0636,202.2711,202.0636,202.2428,4240.0
2021-01-27 12:45:00,214.48,214.53,214.41,214.5,1206.0,202.2711,202.3182,202.205,202.2899,1206.0
2021-01-27 12:50:00,214.57,214.74,214.51,214.57,2198.0,202.3559,202.5163,202.2993,202.3559,2198.0
2021-01-27 12:55:00,214.63,214.73,214.62,214.69,2872.0,202.4125,202.5068,202.4031,202.4691,2872.0
2021-01-27 13:00:00,214.77,214.77,214.7,214.7,300.0,202.5445,202.5445,202.4785,202.4785,300.0
2021-01-27 13:05:00,214.62,214.63,214.49,214.51,1084.0,202.4031,202.4125,202.2805,202.2993,1084.0
2021-01-27 13:10:00,214.47,214.53,214.27,214.32,6778.0,202.2616,202.3182,202.073,202.1202,6778.0
2021-01-27 13:15:00,214.39,214.45,214.16,214.41,4082.0,202.1862,202.2428,201.9693,202.205,4082.0
2021-01-27 13:20:00,214.41,214.41,214.25,214.34,5781.0,202.205,202.205,202.0541,202.139,5781.0
2021-01-27 13:25:00,214.41,214.74,214.41,214.66,7884.0,202.205,202.5163,202.205,202.4408,7884.0
2021-01-27 13:30:00,214.63,214.68,214.46,214.46,3326.0,202.4125,202.4597,202.2522,202.2522,3326.0
2021-01-27 13:35:00,214.51,214.53,214.42,214.45,3625.0,202.2993,202.3182,202.2145,202.2428,3625.0
2021-01-27 13:40:00,214.46,214.46,214.27,214.27,3770.0,202.2522,202.2522,202.073,202.073,3770.0
2021-01-27 13:45:00,214.12,214.22,214.12,214.2,2522.0,201.9315,202.0259,201.9315,202.007,2522.0
2021-01-27 13:50:00,214.14,214.25,214.12,214.24,2241.0,201.9504,202.0541,201.9315,202.0447,2241.0
2021-01-27 13:55:00,214.21,214.29,213.89,214.08,9136.0,202.0164,202.0919,201.7146,201.8938,9136.0
2021-01-27 14:00:00,214.13,214.37,214.13,214.26,4333.0,201.941,202.1673,201.941,202.0636,4333.0
2021-01-27 14:05:00,214.18,214.18,213.92,214.1,3133.0,201.9881,201.9881,201.7429,201.9127,3133.0
2021-01-27 14:10:00,214.13,214.21,214.09,214.1,2638.0,201.941,202.0164,201.9033,201.9127,2638.0
2021-01-27 14:15:00,214.09,214.09,213.45,213.45,3386.0,201.9033,201.9033,201.2997,201.2997,3386.0
2021-01-27 14:20:00,213.48,213.51,213.27,213.47,4130.0,201.328,201.3563,201.1299,201.3185,4130.0
2021-01-27 14:25:00,213.49,213.51,213.16,213.16,3882.0,201.3374,201.3563,201.0262,201.0262,3882.0
2021-01-27 14:30:00,213.13,213.25,212.62,212.72,9528.0,200.9979,201.1111,200.5169,200.6112,9528.0
2021-01-27 14:35:00,212.45,212.86,212.43,212.86,12102.0,200.3566,200.7433,200.3377,200.7433,12102.0
2021-01-27 14:40:00,212.65,213.2,212.6,212.95,2400.0,200.5452,201.0639,200.4981,200.8281,2400.0
2021-01-27 14:45:00,212.93,213.05,212.15,212.32,1798.0,200.8093,200.9225,200.0737,200.234,1798.0
2021-01-27 14:50:00,212.41,212.51,211.87,212.2,7269.0,200.3189,200.4132,199.8096,200.1208,7269.0
2021-01-27 14:55:00,212.08,212.29,211.99,212.14,900.0,200.0077,200.2057,199.9228,200.0643,900.0
2021-01-27 15:00:00,211.89,212.34,211.88,212.34,7694.0,199.8285,200.2529,199.8191,200.2529,7694.0
2021-01-27 15:05:00,212.32,212.37,212.04,212.07,2583.0,200.234,200.2812,199.9699,199.9982,2583.0
2021-01-27 15:10:00,212.16,212.58,211.95,212.49,5187.0,200.0831,200.4792,199.8851,200.3943,5187.0
2021-01-27 15:15:00,212.46,212.54,212.24,212.24,2893.0,200.366,200.4415,200.1586,200.1586,2893.0
2021-01-27 15:20:00,212.28,212.34,211.86,211.92,3844.0,200.1963,200.2529,199.8002,199.8568,3844.0
2021-01-27 15:25:00,211.91,212.17,211.49,211.49,7405.0,199.8473,200.0925,199.4513,199.4513,7405.0
2021-01-27 15:30:00,211.58,211.76,211.31,211.31,3933.0,199.5361,199.7059,199.2815,199.2815,3933.0
2021-01-27 15:35:00,211.48,211.48,210.87,211.3,5221.0,199.4418,199.4418,198.8665,199.2721,5221.0
2021-01-27 15:40:00,211.14,211.48,211.13,211.34,3593.0,199.1212,199.4418,199.1117,199.3098,3593.0
2021-01-27 15:45:00,211.34,211.81,211.15,211.7,6160.0,199.3098,199.753,199.1306,199.6493,6160.0
2021-01-27 15:50:00,211.68,212.11,211.57,211.99,6357.0,199.6304,200.036,199.5267,199.9228,6357.0
2021-01-27 15:55:00,212.02,212.22,211.75,212.15,60800.0,199.9511,200.1397,199.6965,200.0737,60800.0
2021-01-28 09:30:00,213.33,213.65,213.27,213.57,8126.0,201.1865,201.4883,201.1299,201.4129,8126.0
2021-01-28 09:35:00,213.59,213.59,213.57,213.57,300.0,201.4317,201.4317,201.4129,201.4129,300.0
2021-01-28 09:40:00,213.38,214.58,213.38,214.58,1100.0,201.2337,202.3654,201.2337,202.3654,1100.0
2021-01-28 09:45:00,214.59,214.6,213.94,214.08,4487.0,202.3748,202.3842,201.7618,201.8938,4487.0
2021-01-28 09:50:00,214.09,214.52,214.09,214.49,3350.0,201.9033,202.3088,201.9033,202.2805,3350.0
2021-01-28 09:55:00,214.31,214.41,214.04,214.04,3100.0,202.1107,202.205,201.8561,201.8561,3100.0
2021-01-28 10:00:00,213.97,214.45,213.85,214.44,2172.0,201.7901,202.2428,201.6769,202.2333,2172.0
2021-01-28 10:05:00,214.5,215.04,214.5,214.58,7115.0,202.2899,202.7992,202.2899,202.3654,7115.0
2021-01-28 10:10:00,214.62,214.89,214.61,214.88,1312.0,202.4031,202.6577,202.3937,202.6483,1312.0
2021-01-28 10:15:00,214.89,215.27,214.88,215.27,2256.0,202.6577,203.0161,202.6483,203.0161,2256.0
2021-01-28 10:20:00,215.19,215.4,215.12,215.12,4166.0,202.9406,203.1387,202.8746,202.8746,4166.0
2021-01-28 10:25:00,214.82,214.97,214.82,214.89,1961.0,202.5917,202.7332,202.5917,202.6577,1961.0
2021-01-28 10:30:00,214.94,215.09,214.79,215.01,13764.0,202.7049,202.8463,202.5634,202.7709,13764.0
2021-01-28 10:35:00,215.06,215.06,214.81,214.81,4433.0,202.818,202.818,202.5823,202.5823,4433.0
2021-01-28 10:40:00,214.83,214.91,214.44,214.64,5227.0,202.6011,202.6766,202.2333,202.4219,5227.0
2021-01-28 10:45:00,214.91,215.24,214.89,215.21,3850.0,202.6766,202.9878,202.6577,202.9595,3850.0
2021-01-28 10:50:00,215.23,215.24,214.98,214.98,6585.0,202.9784,202.9878,202.7426,202.7426,6585.0
2021-01-28 10:55:00,215.19,215.28,215.06,215.11,6504.0,202.9406,203.0255,202.818,202.8652,6504.0
2021-01-28 11:00:00,215.33,215.46,215.22,215.4,6331.0,203.0727,203.1953,202.9689,203.1387,6331.0
2021-01-28 11:05:00,215.45,215.66,215.43,215.59,6175.0,203.1858,203.3839,203.167,203.3179,6175.0
2021-01-28 11:10:00,215.65,215.79,215.61,215.65,11123.0,203.3744,203.5065,203.3367,203.3744,11123.0
2021-01-28 11:15:00,215.71,215.77,215.4,215.43,8209.0,203.431,203.4876,203.1387,203.167,8209.0
2021-01-28 11:20:00,215.44,215.44,215.12,215.12,26095.0,203.1764,203.1764,202.8746,202.8746,26095.0
2021-01-28 11:25:00,215.34,215.36,215.18,215.18,6900.0,203.0821,203.101,202.9312,202.9312,6900.0
2021-01-28 11:30:00,215.03,215.46,215.03,215.3,3375.0,202.7897,203.1953,202.7897,203.0444,3375.0
2021-01-28 11:35:00,215.4,215.43,215.3,215.3,3249.0,203.1387,203.167,203.0444,203.0444,3249.0
2021-01-28 11:40:00,215.34,215.42,215.31,215.38,5294.0,203.0821,203.1575,203.0538,203.1198,5294.0
2021-01-28 11:45:00,215.46,215.46,215.19,215.36,3211.0,203.1953,203.1953,202.9406,203.101,3211.0
2021-01-28 11:50:00,215.48,215.7,215.48,215.7,7500.0,203.2141,203.4216,203.2141,203.4216,7500.0
2021-01-28 11:55:00,215.7,215.71,215.7,215.71,700.0,203.4216,203.431,203.4216,203.431,700.0
2021-01-28 12:00:00,215.7,215.86,215.7,215.83,2200.0,203.4216,203.5725,203.4216,203.5442,2200.0
2021-01-28 12:05:00,215.98,216.04,215.98,216.02,2047.0,203.6857,203.7422,203.6857,203.7234,2047.0
2021-01-28 12:10:00,216.04,216.04,215.83,215.83,2053.0,203.7422,203.7422,203.5442,203.5442,2053.0
2021-01-28 12:15:00,215.98,216.07,215.98,216.04,1005.0,203.6857,203.7705,203.6857,203.7422,1005.0
2021-01-28 12:20:00,216.02,216.04,215.99,215.99,2800.0,203.7234,203.7422,203.6951,203.6951,2800.0
2021-01-28 12:25:00,216.1,216.1,216.03,216.03,950.0,203.7988,203.7988,203.7328,203.7328,950.0
2021-01-28 12:30:00,216.18,216.27,216.12,216.19,5297.0,203.8743,203.9592,203.8177,203.8837,5297.0
2021-01-28 12:35:00,216.17,216.17,216.08,216.17,6602.0,203.8648,203.8648,203.78,203.8648,6602.0
2021-01-28 12:40:00,216.11,216.24,216.09,216.21,1887.0,203.8083,203.9309,203.7894,203.9026,1887.0
2021-01-28 12:45:00,216.2,216.34,216.18,216.32,1707.0,203.8931,204.0252,203.8743,204.0063,1707.0
2021-01-28 12:50:00,216.34,216.34,216.08,216.09,5025.0,204.0252,204.0252,203.78,203.7894,5025.0
2021-01-28 12:55:00,216.1,216.19,216.1,216.14,56588.0,203.7988,203.8837,203.7988,203.8366,56588.0
2021-01-28 13:00:00,216.24,216.34,216.22,216.29,785.0,203.9309,204.0252,203.912,203.978,785.0
2021-01-28 13:05:00,216.18,216.18,216.11,216.11,700.0,203.8743,203.8743,203.8083,203.8083,700.0
2021-01-28 13:10:00,216.15,216.15,215.94,215.98,1800.0,203.846,203.846,203.6479,203.6857,1800.0
2021-01-28 13:15:00,215.97,216.08,215.95,215.98,3830.0,203.6762,203.78,203.6574,203.6857,3830.0
2021-01-28 13:20:00,215.97,216.1,215.91,216.1,1600.0,203.6762,203.7988,203.6196,203.7988,1600.0
2021-01-28 13:25:00,216.18,216.22,216.08,216.1,9191.0,203.8743,203.912,203.78,203.7988,9191.0
2021-01-28 13:30:00,216.16,216.27,216.09,216.22,2774.0,203.8554,203.9592,203.7894,203.912,2774.0
2021-01-28 13:35:00,216.31,216.45,216.29,216.43,1646.0,203.9969,204.1289,203.978,204.11,1646.0
2021-01-28 13:40:00,216.49,216.5,216.42,216.46,2735.0,204.1666,204.1761,204.1006,204.1383,2735.0
2021-01-28 13:45:00,216.38,216.42,216.37,216.4,672.0,204.0629,204.1006,204.0535,204.0818,672.0
2021-01-28 13:50:00,216.38,216.42,216.26,216.36,2556.0,204.0629,204.1006,203.9497,204.044,2556.0
2021-01-28 13:55:00,216.36,216.36,216.28,216.33,1100.0,204.044,204.044,203.9686,204.0157,1100.0
2021-01-28 14:00:00,216.42,216.43,216.38,216.38,1800.0,204.1006,204.11,204.0629,204.0629,1800.0
2021-01-28 14:05:00,216.3,216.33,216.22,216.28,2279.0,203.9874,204.0157,203.912,203.9686,2279.0
2021-01-28 14:10:00,216.18,216.19,216.07,216.07,4308.0,203.8743,203.8837,203.7705,203.7705,4308.0
2021-01-28 14:15:00,216.06,216.07,215.87,215.92,6303.0,203.7611,203.7705,203.5819,203.6291,6303.0
2021-01-28 14:20:00,215.9,215.9,215.72,215.73,3449.0,203.6102,203.6102,203.4405,203.4499,3449.0
2021-01-28 14:25:00,215.75,215.98,215.75,215.92,11349.0,203.4688,203.6857,203.4688,203.6291,11349.0
2021-01-28 14:30:00,215.92,215.93,215.85,215.85,7045.0,203.6291,203.6385,203.5631,203.5631,7045.0
2021-01-28 14:35:00,215.89,215.91,215.72,215.86,3824.0,203.6008,203.6196,203.4405,203.5725,3824.0
2021-01-28 14:40:00,216.01,216.04,215.66,215.71,5884.0,203.714,203.7422,203.3839,203.431,5884.0
2021-01-28 14:45:00,215.84,215.92,215.75,215.92,23737.0,203.5536,203.6291,203.4688,203.6291,23737.0
2021-01-28 14:50:00,215.94,215.98,215.58,215.68,23395.0,203.6479,203.6857,203.3084,203.4027,23395.0
2021-01-28 14:55:00,215.64,215.93,215.5,215.92,3900.0,203.365,203.6385,203.233,203.6291,3900.0
2021-01-28 15:00:00,215.87,215.88,215.69,215.77,6992.0,203.5819,203.5914,203.4122,203.4876,6992.0
2021-01-28 15:05:00,215.72,215.81,215.64,215.66,10320.0,203.4405,203.5253,203.365,203.3839,10320.0
2021-01-28 15:10:00,215.69,215.85,215.59,215.75,19465.0,203.4122,203.5631,203.3179,203.4688,19465.0
2021-01-28 15:15:00,215.77,215.81,215.35,215.53,4461.0,203.4876,203.5253,203.0915,203.2613,4461.0
2021-01-28 15:20:00,215.49,215.57,215.3,215.47,3632.0,203.2236,203.299,203.0444,203.2047,3632.0
2021-01-28 15:25:00,215.47,215.51,215.2,215.23,4547.0,203.2047,203.2424,202.9501,202.9784,4547.0
2021-01-28 15:30:00,215.21,215.41,214.91,214.97,9801.0,202.9595,203.1481,202.6766,202.7332,9801.0
2021-01-28 15:35:00,215.0,215.12,214.87,215.12,5014.0,202.7615,202.8746,202.6389,202.8746,5014.0
2021-01-28 15:40:00,215.09,215.2,214.8,214.82,3971.0,202.8463,202.9501,202.5728,202.5917,3971.0
2021-01-28 15:45:00,214.86,215.03,214.6,214.99,13043.0,202.6294,202.7897,202.3842,202.752,13043.0
2021-01-28 15:50:00,214.99,215.09,214.75,214.89,20427.0,202.752,202.8463,202.5257,202.6577,20427.0
2021-01-28 15:55:00,214.85,214.85,214.13,214.24,27523.0,202.62,202.62,201.941,202.0447,27523.0
2021-01-29 09:30:00,213.17,213.19,212.71,212.88,55690.0,201.0356,201.0545,200.6018,200.7621,55690.0
2021-01-29 09:35:00,212.48,212.52,212.11,212.11,2136.0,200.3849,200.4226,200.036,200.036,2136.0
2021-01-29 09:40:00,211.91,211.97,211.68,211.8,2730.0,199.8473,199.9039,199.6304,199.7436,2730.0
2021-01-29 09:45:00,211.99,212.68,211.99,212.45,18543.0,199.9228,200.5735,199.9228,200.3566,18543.0
2021-01-29 09:50:00,212.34,212.48,212.11,212.41,13958.0,200.2529,200.3849,200.036,200.3189,13958.0
2021-01-29 09:55:00,212.44,213.03,212.44,212.97,4240.0,200.3472,200.9036,200.3472,200.847,4240.0
2021-01-29 10:00:00,213.04,213.06,212.69,213.06,13367.0,200.913,200.9319,200.5829,200.9319,13367.0
2021-01-29 10:05:00,212.94,213.19,212.54,213.19,9898.0,200.8187,201.0545,200.4415,201.0545,9898.0
2021-01-29 10:10:00,213.19,213.37,213.14,213.28,7248.0,201.0545,201.2242,201.0073,201.1394,7248.0
2021-01-29 10:15:00,213.07,213.08,213.07,213.07,918.0,200.9413,200.9507,200.9413,200.9413,918.0
2021-01-29 10:20:00,213.17,213.65,213.17,213.62,747.0,201.0356,201.4883,201.0356,201.46,747.0
2021-01-29 10:25:00,213.5,213.56,213.5,213.51,1070.0,201.3468,201.4034,201.3468,201.3563,1070.0
2021-01-29 10:30:00,213.43,213.43,213.43,213.43,100.0,201.2808,201.2808,201.2808,201.2808,100.0
2021-01-29 10:35:00,213.4,213.4,213.2,213.25,2425.0,201.2525,201.2525,201.0639,201.1111,2425.0
2021-01-29 10:40:00,213.14,213.14,212.66,212.66,7508.0,201.0073,201.0073,200.5547,200.5547,7508.0
2021-01-29 10:45:00,212.66,212.66,212.57,212.57,500.0,200.5547,200.5547,200.4698,200.4698,500.0
2021-01-29 10:50:00,213.01,213.02,212.87,212.89,605.0,200.8847,200.8942,200.7527,200.7716,605.0
2021-01-29 10:55:00,213.12,213.23,213.12,213.23,1558.0,200.9885,201.0922,200.9885,201.0922,1558.0
2021-01-29 11:00:00,213.16,213.17,212.54,212.54,2336.0,201.0262,201.0356,200.4415,200.4415,2336.0
2021-01-29 11:05:00,212.5,212.71,212.5,212.66,2114.0,200.4038,200.6018,200.4038,200.5547,2114.0
2021-01-29 11:10:00,212.37,212.4,212.19,212.19,1731.0,200.2812,200.3095,200.1114,200.1114,1731.0
2021-01-29 11:15:00,212.01,212.06,211.95,211.99,1106.0,199.9417,199.9888,199.8851,199.9228,1106.0
2021-01-29 11:20:00,211.97,212.12,211.86,211.95,3952.0,199.9039,200.0454,199.8002,199.8851,3952.0
2021-01-29 11:25:00,211.92,212.16,211.61,211.61,1036.0,199.8568,200.0831,199.5644,199.5644,1036.0
2021-01-29 11:30:00,211.56,211.69,211.56,211.68,9176.0,199.5173,199.6399,199.5173,199.6304,9176.0
2021-01-29 11:35:00,211.31,211.38,211.08,211.37,3326.0,199.2815,199.3475,199.0646,199.3381,3326.0
2021-01-29 11:40:00,211.41,211.62,211.36,211.62,22136.0,199.3758,199.5739,199.3287,199.5739,22136.0
2021-01-29 11:45:00,211.56,211.57,211.42,211.57,1607.0,199.5173,199.5267,199.3852,199.5267,1607.0
2021-01-29 11:50:00,211.52,211.54,211.3,211.35,4186.0,199.4795,199.4984,199.2721,199.3192,4186.0
2021-01-29 11:55:00,211.49,211.81,211.48,211.74,2027.0,199.4513,199.753,199.4418,199.687,2027.0
2021-01-29 12:00:00,211.79,211.79,211.67,211.67,510.0,199.7342,199.7342,199.621,199.621,510.0
2021-01-29 12:05:00,211.78,211.78,211.6,211.68,647.0,199.7247,199.7247,199.555,199.6304,647.0
2021-01-29 12:10:00,211.67,211.85,211.43,211.43,1722.0,199.621,199.7908,199.3947,199.3947,1722.0
2021-01-29 12:15:00,211.02,211.09,210.75,210.75,4329.0,199.008,199.074,198.7534,198.7534,4329.0
2021-01-29 12:20:00,210.72,210.73,210.4,210.4,7580.0,198.7251,198.7345,198.4233,198.4233,7580.0
2021-01-29 12:25:00,210.39,210.65,210.31,210.51,262330.0,198.4139,198.6591,198.3384,198.527,262330.0
2021-01-29 12:30:00,210.69,210.69,210.18,210.18,1533.0,198.6968,198.6968,198.2158,198.2158,1533.0
2021-01-29 12:35:00,210.3,210.36,210.25,210.25,4423.0,198.329,198.3856,198.2818,198.2818,4423.0
2021-01-29 12:40:00,210.0,210.28,209.92,209.93,3400.0,198.0461,198.3101,197.9706,197.9801,3400.0
2021-01-29 12:45:00,209.94,209.99,209.12,209.15,3830.0,197.9895,198.0366,197.2162,197.2445,3830.0
2021-01-29 12:50:00,209.2,210.13,209.2,210.04,5270.0,197.2916,198.1687,197.2916,198.0838,5270.0
2021-01-29 12:55:00,209.82,209.82,209.56,209.56,1172.0,197.8763,197.8763,197.6311,197.6311,1172.0
2021-01-29 13:00:00,209.49,209.97,209.42,209.84,14602.0,197.5651,198.0178,197.4991,197.8952,14602.0
2021-01-29 13:05:00,209.74,209.84,209.74,209.84,300.0,197.8009,197.8952,197.8009,197.8952,300.0
2021-01-29 13:10:00,209.75,209.75,209.47,209.49,2005.0,197.8103,197.8103,197.5462,197.5651,2005.0
2021-01-29 13:15:00,209.4,209.4,209.08,209.1,4269.0,197.4802,197.4802,197.1784,197.1973,4269.0
2021-01-29 13:20:00,209.17,209.64,209.17,209.64,6213.0,197.2633,197.7066,197.2633,197.7066,6213.0
2021-01-29 13:25:00,209.66,210.42,209.66,210.41,8508.0,197.7254,198.4422,197.7254,198.4327,8508.0
2021-01-29 13:30:00,210.24,210.41,210.15,210.18,2905.0,198.2724,198.4327,198.1875,198.2158,2905.0
2021-01-29 13:35:00,210.38,210.38,210.3,210.3,677.0,198.4044,198.4044,198.329,198.329,677.0
2021-01-29 13:40:00,210.29,210.46,210.23,210.46,750.0,198.3196,198.4799,198.263,198.4799,750.0
2021-01-29 13:45:00,210.44,210.44,209.91,209.91,6364.0,198.461,198.461,197.9612,197.9612,6364.0
2021-01-29 13:50:00,209.9,210.03,209.86,209.86,1700.0,197.9518,198.0744,197.914,197.914,1700.0
2021-01-29 13:55:00,209.9,209.9,209.72,209.8,2200.0,197.9518,197.9518,197.782,197.8575,2200.0
2021-01-29 14:00:00,210.35,210.68,210.35,210.62,1478.0,198.3761,198.6874,198.3761,198.6308,1478.0
2021-01-29 14:05:00,210.57,210.89,210.57,210.74,7980.0,198.5836,198.8854,198.5836,198.7439,7980.0
2021-01-29 14:10:00,210.83,210.85,210.67,210.79,2725.0,198.8288,198.8477,198.6779,198.7911,2725.0
2021-01-29 14:15:00,210.8,210.86,210.72,210.78,5976.0,198.8005,198.8571,198.7251,198.7817,5976.0
2021-01-29 14:20:00,210.62,210.71,210.57,210.71,928.0,198.6308,198.7157,198.5836,198.7157,928.0
2021-01-29 14:25:00,210.75,210.78,210.68,210.74,1436.0,198.7534,198.7817,198.6874,198.7439,1436.0
2021-01-29 14:30:00,210.4,210.4,209.94,209.98,2800.0,198.4233,198.4233,197.9895,198.0272,2800.0
2021-01-29 14:35:00,210.13,210.27,210.09,210.15,6381.0,198.1687,198.3007,198.1309,198.1875,6381.0
2021-01-29 14:40:00,210.14,210.25,209.87,210.25,1656.0,198.1781,198.2818,197.9235,198.2818,1656.0
2021-01-29 14:45:00,210.23,210.42,210.17,210.17,8605.0,198.263,198.4422,198.2064,198.2064,8605.0
2021-01-29 14:50:00,210.29,210.58,210.29,210.29,4498.0,198.3196,198.5931,198.3196,198.3196,4498.0
2021-01-29 14:55:00,210.54,210.54,210.38,210.38,500.0,198.5553,198.5553,198.4044,198.4044,500.0
2021-01-29 15:00:00,210.48,211.31,210.48,211.31,3135.0,198.4987,199.2815,198.4987,199.2815,3135.0
2021-01-29 15:05:00,211.26,211.3,211.09,211.24,2514.0,199.2343,199.2721,199.074,199.2155,2514.0
2021-01-29 15:10:00,211.3,211.58,211.3,211.42,3809.0,199.2721,199.5361,199.2721,199.3852,3809.0
2021-01-29 15:15:00,211.24,211.38,211.24,211.35,1740.0,199.2155,199.3475,199.2155,199.3192,1740.0
2021-01-29 15:20:00,211.39,211.62,211.39,211.46,4433.0,199.3569,199.5739,199.3569,199.423,4433.0
2021-01-29 15:25:00,211.58,211.59,211.17,211.23,3540.0,199.5361,199.5456,199.1495,199.2061,3540.0
2021-01-29 15:30:00,211.29,211.69,211.29,211.55,7518.0,199.2626,199.6399,199.2626,199.5078,7518.0
2021-01-29 15:35:00,211.51,211.54,210.86,210.86,4679.0,199.4701,199.4984,198.8571,198.8571,4679.0
2021-01-29 15:40:00,210.74,210.89,210.71,210.71,5668.0,198.7439,198.8854,198.7157,198.7157,5668.0
2021-01-29 15:45:00,210.46,210.56,210.33,210.5,7527.0,198.4799,198.5742,198.3573,198.5176,7527.0
2021-01-29 15:50:00,210.54,211.19,210.54,211.05,2718.0,198.5553,199.1683,198.5553,199.0363,2718.0
2021-01-29 15:55:00,211.09,211.35,210.05,210.21,57126.0,199.074,199.3192,198.0932,198.2441,57126.0
2021-02-01 09:30:00,212.29,212.49,212.05,212.45,16187.0,200.2057,200.3943,199.9794,200.3566,16187.0
2021-02-01 09:35:00,212.33,212.5,212.12,212.14,5000.0,200.2434,200.4038,200.0454,200.0643,5000.0
2021-02-01 09:40:00,212.29,212.29,212.03,212.03,2119.0,200.2057,200.2057,199.9605,199.9605,2119.0
2021-02-01 09:45:00,212.1,212.1,211.48,211.48,2497.0,200.0265,200.0265,199.4418,199.4418,2497.0
2021-02-01 09:50:00,211.43,211.63,211.02,211.02,2542.0,199.3947,199.5833,199.008,199.008,2542.0
2021-02-01 09:55:00,211.07,211.43,211.05,211.43,4818.0,199.0552,199.3947,199.0363,199.3947,4818.0
2021-02-01 10:00:00,211.18,211.65,211.18,211.63,1808.0,199.1589,199.6021,199.1589,199.5833,1808.0
2021-02-01 10:05:00,211.66,211.73,211.32,211.33,4393.0,199.6116,199.6776,199.2909,199.3004,4393.0
2021-02-01 10:10:00,211.34,211.61,211.25,211.61,864.0,199.3098,199.5644,199.2249,199.5644,864.0
2021-02-01 10:15:00,211.46,211.72,211.46,211.59,7682.0,199.423,199.6682,199.423,199.5456,7682.0
2021-02-01 10:20:00,211.78,211.81,211.75,211.81,4181.0,199.7247,199.753,199.6965,199.753,4181.0
2021-02-01 10:25:00,211.86,212.0,211.84,211.89,36531.0,199.8002,199.9322,199.7813,199.8285,36531.0
2021-02-01 10:30:00,211.8,212.11,211.8,212.03,6043.0,199.7436,200.036,199.7436,199.9605,6043.0
2021-02-01 10:35:00,212.17,212.17,211.79,211.81,30723.0,200.0925,200.0925,199.7342,199.753,30723.0
2021-02-01 10:40:00,211.87,212.17,211.87,212.1,3875.0,199.8096,200.0925,199.8096,200.0265,3875.0
2021-02-01 10:45:00,212.1,212.2,212.04,212.12,3879.0,200.0265,200.1208,199.9699,200.0454,3879.0
2021-02-01 10:50:00,212.11,212.11,211.57,211.57,1400.0,200.036,200.036,199.5267,199.5267,1400.0
2021-02-01 10:55:00,211.53,211.53,211.33,211.52,17456.0,199.489,199.489,199.3004,199.4795,17456.0
2021-02-01 11:00:00,211.37,211.53,211.35,211.52,1670.0,199.3381,199.489,199.3192,199.4795,1670.0
2021-02-01 11:05:00,211.9,211.95,211.88,211.95,1731.0,199.8379,199.8851,199.8191,199.8851,1731.0
2021-02-01 11:10:00,211.93,212.06,211.89,212.0,900.0,199.8662,199.9888,199.8285,199.9322,900.0
2021-02-01 11:15:00,211.97,212.1,211.97,212.09,918.0,199.9039,200.0265,199.9039,200.0171,918.0
2021-02-01 11:20:00,212.32,212.33,212.31,212.31,5875.0,200.234,200.2434,200.2246,200.2246,5875.0
2021-02-01 11:25:00,212.47,212.5,212.47,212.5,800.0,200.3755,200.4038,200.3755,200.4038,800.0
2021-02-01 11:30:00,212.58,212.75,212.54,212.67,508.0,200.4792,200.6395,200.4415,200.5641,508.0
2021-02-01 11:35:00,212.67,212.67,212.67,212.67,0.0,200.5641,200.5641,200.5641,200.5641,0.0
2021-02-01 11:40:00,212.87,213.13,212.87,213.06,2510.0,200.7527,200.9979,200.7527,200.9319,2510.0
2021-02-01 11:45:00,213.16,213.16,213.16,213.16,100.0,201.0262,201.0262,201.0262,201.0262,100.0
2021-02-01 11:50:00,213.13,213.17,213.13,213.17,911.0,200.9979,201.0356,200.9979,201.0356,911.0
2021-02-01 11:55:00,213.07,213.08,212.95,212.95,2264.0,200.9413,200.9507,200.8281,200.8281,2264.0
2021-02-01 12:00:00,212.95,213.13,212.95,213.12,1417.0,200.8281,200.9979,200.8281,200.9885,1417.0
2021-02-01 12:05:00,213.13,213.17,213.13,213.17,575.0,200.9979,201.0356,200.9979,201.0356,575.0
2021-02-01 12:10:00,213.18,213.35,213.14,213.34,2350.0,201.0451,201.2054,201.0073,201.1959,2350.0
2021-02-01 12:15:00,213.39,213.44,213.38,213.41,3800.0,201.2431,201.2903,201.2337,201.262,3800.0
2021-02-01 12:20:00,213.36,213.44,213.36,213.4,2423.0,201.2148,201.2903,201.2148,201.2525,2423.0
2021-02-01 12:25:00,213.45,213.45,213.42,213.42,6451.0,201.2997,201.2997,201.2714,201.2714,6451.0
2021-02-01 12:30:00,213.45,213.54,213.41,213.46,1887.0,201.2997,201.3846,201.262,201.3091,1887.0
2021-02-01 12:35:00,213.42,213.42,213.27,213.27,762.0,201.2714,201.2714,201.1299,201.1299,762.0
2021-02-01 12:40:00,213.34,213.44,213.34,213.36,1157.0,201.1959,201.2903,201.1959,201.2148,1157.0
2021-02-01 12:45:00,213.29,213.32,213.29,213.32,800.0,201.1488,201.1771,201.1488,201.1771,800.0
2021-02-01 12:50:00,213.5,213.57,213.5,213.57,743.0,201.3468,201.4129,201.3468,201.4129,743.0
2021-02-01 12:55:00,213.57,213.61,213.57,213.61,402.0,201.4129,201.4506,201.4129,201.4506,402.0
2021-02-01 13:00:00,213.62,213.66,213.58,213.58,703.0,201.46,201.4977,201.4223,201.4223,703.0
2021-02-01 13:05:00,213.58,213.59,213.54,213.59,400.0,201.4223,201.4317,201.3846,201.4317,400.0
2021-02-01 13:10:00,213.47,213.63,213.47,213.58,4620.0,201.3185,201.4694,201.3185,201.4223,4620.0
2021-02-01 13:15:00,213.61,213.61,213.55,213.59,2184.0,201.4506,201.4506,201.394,201.4317,2184.0
2021-02-01 13:20:00,213.61,213.66,213.61,213.66,2696.0,201.4506,201.4977,201.4506,201.4977,2696.0
2021-02-01 13:25:00,213.66,213.66,213.61,213.61,5946.0,201.4977,201.4977,201.4506,201.4506,5946.0
2021-02-01 13:30:00,213.72,213.82,213.72,213.76,710.0,201.5543,201.6486,201.5543,201.592,710.0
2021-02-01 13:35:00,213.66,213.66,213.49,213.5,358.0,201.4977,201.4977,201.3374,201.3468,358.0
2021-02-01 13:40:00,213.48,213.48,213.37,213.4,1871.0,201.328,201.328,201.2242,201.2525,1871.0
2021-02-01 13:45:00,213.35,213.37,213.31,213.35,6020.0,201.2054,201.2242,201.1677,201.2054,6020.0
2021-02-01 13:50:00,213.48,213.49,213.48,213.48,350.0,201.328,201.3374,201.328,201.328,350.0
2021-02-01 13:55:00,213.53,213.63,213.52,213.63,4287.0,201.3751,201.4694,201.3657,201.4694,4287.0
2021-02-01 14:00:00,213.59,213.61,213.58,213.6,3900.0,201.4317,201.4506,201.4223,201.4411,3900.0
2021-02-01 14:05:00,213.52,213.52,213.52,213.52,300.0,201.3657,201.3657,201.3657,201.3657,300.0
2021-02-01 14:10:00,213.67,213.7,213.61,213.7,1694.0,201.5072,201.5355,201.4506,201.5355,1694.0
2021-02-01 14:15:00,213.75,213.88,213.75,213.87,2400.0,201.5826,201.7052,201.5826,201.6958,2400.0
2021-02-01 14:20:00,213.78,213.78,213.7,213.74,4927.0,201.6109,201.6109,201.5355,201.5732,4927.0
2021-02-01 14:25:00,213.79,213.98,213.79,213.95,1064.0,201.6203,201.7995,201.6203,201.7712,1064.0
2021-02-01 14:30:00,213.98,214.0,213.95,213.99,1271.0,201.7995,201.8184,201.7712,201.8089,1271.0
2021-02-01 14:35:00,214.05,214.05,213.91,213.93,8688.0,201.8655,201.8655,201.7335,201.7524,8688.0
2021-02-01 14:40:00,214.13,214.13,214.07,214.07,700.0,201.941,201.941,201.8844,201.8844,700.0
2021-02-01 14:45:00,214.11,214.14,214.09,214.11,8504.0,201.9221,201.9504,201.9033,201.9221,8504.0
2021-02-01 14:50:00,214.14,214.17,214.09,214.09,1764.0,201.9504,201.9787,201.9033,201.9033,1764.0
2021-02-01 14:55:00,214.08,214.08,213.87,213.89,4404.0,201.8938,201.8938,201.6958,201.7146,4404.0
2021-02-01 15:00:00,214.0,214.07,214.0,214.07,7138.0,201.8184,201.8844,201.8184,201.8844,7138.0
2021-02-01 15:05:00,214.07,214.09,213.99,214.09,8298.0,201.8844,201.9033,201.8089,201.9033,8298.0
2021-02-01 15:10:00,214.06,214.06,213.8,213.91,2231.0,201.875,201.875,201.6298,201.7335,2231.0
2021-02-01 15:15:00,213.98,213.98,213.8,213.89,3322.0,201.7995,201.7995,201.6298,201.7146,3322.0
2021-02-01 15:20:00,213.8,213.8,213.65,213.65,750.0,201.6298,201.6298,201.4883,201.4883,750.0
2021-02-01 15:25:00,213.83,213.83,213.83,213.83,224.0,201.6581,201.6581,201.6581,201.6581,224.0
2021-02-01 15:30:00,213.79,213.79,213.63,213.76,10503.0,201.6203,201.6203,201.4694,201.592,10503.0
2021-02-01 15:35:00,213.8,213.98,213.8,213.9,7597.0,201.6298,201.7995,201.6298,201.7241,7597.0
2021-02-01 15:40:00,213.79,213.9,213.71,213.9,1744.0,201.6203,201.7241,201.5449,201.7241,1744.0
2021-02-01 15:45:00,213.89,213.92,213.8,213.92,12800.0,201.7146,201.7429,201.6298,201.7429,12800.0
2021-02-01 15:50:00,213.83,214.1,213.76,214.1,2325.0,201.6581,201.9127,201.592,201.9127,2325.0
2021-02-01 15:55:00,214.0,214.0,213.54,213.54,48453.0,201.8184,201.8184,201.3846,201.3846,48453.0
2021-02-02 09:30:00,215.6,216.09,215.6,216.09,26675.0,203.3273,203.7894,203.3273,203.7894,26675.0
2021-02-02 09:35:00,216.17,216.21,216.15,216.15,1153.0,203.8648,203.9026,203.846,203.846,1153.0
2021-02-02 09:40:00,216.09,216.14,215.99,216.12,2236.0,203.7894,203.8366,203.6951,203.8177,2236.0
2021-02-02 09:45:00,216.21,216.44,216.11,216.44,1243.0,203.9026,204.1195,203.8083,204.1195,1243.0
2021-02-02 09:50:00,216.39,216.43,216.1,216.2,8474.0,204.0723,204.11,203.7988,203.8931,8474.0
2021-02-02 09:55:00,216.26,216.38,216.25,216.31,1997.0,203.9497,204.0629,203.9403,203.9969,1997.0
2021-02-02 10:00:00,216.32,216.6,216.32,216.58,2639.0,204.0063,204.2704,204.0063,204.2515,2639.0
2021-02-02 10:05:00,216.5,216.58,216.5,216.57,614.0,204.1761,204.2515,204.1761,204.2421,614.0
2021-02-02 10:10:00,216.7,216.7,216.41,216.61,25880.0,204.3647,204.3647,204.0912,204.2798,25880.0
2021-02-02 10:15:00,216.69,217.04,216.67,217.04,27733.0,204.3552,204.6853,204.3364,204.6853,27733.0
2021-02-02 10:20:00,217.04,217.08,217.02,217.02,1346.0,204.6853,204.723,204.6665,204.6665,1346.0
2021-02-02 10:25:00,217.03,217.03,216.64,216.64,1299.0,204.6759,204.6759,204.3081,204.3081,1299.0
2021-02-02 10:30:00,216.68,216.84,216.65,216.84,5199.0,204.3458,204.4967,204.3175,204.4967,5199.0
2021-02-02 10:35:00,216.82,216.86,216.76,216.82,37772.0,204.4778,204.5156,204.4213,204.4778,37772.0
2021-02-02 10:40:00,216.81,216.89,216.62,216.7,38477.0,204.4684,204.5439,204.2892,204.3647,38477.0
2021-02-02 10:45:00,216.68,216.77,216.63,216.75,8030.0,204.3458,204.4307,204.2987,204.4118,8030.0
2021-02-02 10:50:00,216.93,216.93,216.78,216.9,2919.0,204.5816,204.5816,204.4401,204.5533,2919.0
2021-02-02 10:55:00,216.91,216.98,216.87,216.98,6837.0,204.5627,204.6287,204.525,204.6287,6837.0
2021-02-02 11:00:00,216.94,217.08,216.9,217.06,3594.0,204.591,204.723,204.5533,204.7042,3594.0
2021-02-02 11:05:00,217.13,217.22,217.13,217.16,408.0,204.7702,204.8551,204.7702,204.7985,408.0
2021-02-02 11:10:00,217.26,217.29,217.24,217.28,719.0,204.8928,204.9211,204.8739,204.9117,719.0
2021-02-02 11:15:00,217.3,217.42,217.25,217.42,19013.0,204.9305,205.0437,204.8834,205.0437,19013.0
2021-02-02 11:20:00,217.43,217.44,217.23,217.26,17719.0,205.0531,205.0626,204.8645,204.8928,17719.0
2021-02-02 11:25:00,217.25,217.26,217.23,217.23,1718.0,204.8834,204.8928,204.8645,204.8645,1718.0
2021-02-02 11:30:00,217.2,217.2,217.19,217.19,600.0,204.8362,204.8362,204.8268,204.8268,600.0
2021-02-02 11:35:00,217.23,217.31,217.23,217.31,272.0,204.8645,204.94,204.8645,204.94,272.0
2021-02-02 11:40:00,217.32,217.44,217.32,217.44,985.0,204.9494,205.0626,204.9494,205.0626,985.0
2021-02-02 11:45:00,217.51,217.54,217.47,217.48,7450.0,205.1286,205.1569,205.0908,205.1003,7450.0
2021-02-02 11:50:00,217.55,217.55,217.5,217.5,200.0,205.1663,205.1663,205.1191,205.1191,200.0
2021-02-02 11:55:00,217.5,217.53,217.5,217.52,679.0,205.1191,205.1474,205.1191,205.138,679.0
2021-02-02 12:00:00,217.58,217.58,217.53,217.57,5410.0,205.1946,205.1946,205.1474,205.1852,5410.0
2021-02-02 12:05:00,217.56,217.57,217.52,217.52,817.0,205.1757,205.1852,205.138,205.138,817.0
2021-02-02 12:10:00,217.56,217.66,217.56,217.66,3390.0,205.1757,205.27,205.1757,205.27,3390.0
2021-02-02 12:15:00,217.52,217.53,217.52,217.53,673.0,205.138,205.1474,205.138,205.1474,673.0
2021-02-02 12:20:00,217.5,217.5,217.4,217.4,1700.0,205.1191,205.1191,205.0248,205.0248,1700.0
2021-02-02 12:25:00,217.39,217.39,217.36,217.36,288.0,205.0154,205.0154,204.9871,204.9871,288.0
2021-02-02 12:30:00,217.41,217.44,217.41,217.44,205.0,205.0343,205.0626,205.0343,205.0626,205.0
2021-02-02 12:35:00,217.44,217.44,217.44,217.44,596.0,205.0626,205.0626,205.0626,205.0626,596.0
2021-02-02 12:40:00,217.41,217.41,217.34,217.38,8422.0,205.0343,205.0343,204.9682,205.006,8422.0
2021-02-02 12:45:00,217.4,217.4,217.38,217.38,1982.0,205.0248,205.0248,205.006,205.006,1982.0
2021-02-02 12:50:00,217.42,217.43,217.32,217.34,3641.0,205.0437,205.0531,204.9494,204.9682,3641.0
2021-02-02 12:55:00,217.3,217.41,217.3,217.4,466.0,204.9305,205.0343,204.9305,205.0248,466.0
2021-02-02 13:00:00,217.61,217.61,217.51,217.52,5937.0,205.2229,205.2229,205.1286,205.138,5937.0
2021-02-02 13:05:00,217.49,217.49,217.48,217.48,9395.0,205.1097,205.1097,205.1003,205.1003,9395.0
2021-02-02 13:10:00,217.49,217.49,217.49,217.49,100.0,205.1097,205.1097,205.1097,205.1097,100.0
2021-02-02 13:15:00,217.41,217.41,217.21,217.21,1515.0,205.0343,205.0343,204.8456,204.8456,1515.0
2021-02-02 13:20:00,217.23,217.23,217.11,217.11,337.0,204.8645,204.8645,204.7513,204.7513,337.0
2021-02-02 13:25:00,217.14,217.27,217.14,217.24,6478.0,204.7796,204.9022,204.7796,204.8739,6478.0
2021-02-02 13:30:00,217.27,217.31,217.26,217.31,3820.0,204.9022,204.94,204.8928,204.94,3820.0
2021-02-02 13:35:00,217.38,217.39,217.37,217.39,1145.0,205.006,205.0154,204.9965,205.0154,1145.0
2021-02-02 13:40:00,217.46,217.46,217.45,217.46,106.0,205.0814,205.0814,205.072,205.0814,106.0
2021-02-02 13:45:00,217.51,217.52,217.5,217.5,1057.0,205.1286,205.138,205.1191,205.1191,1057.0
2021-02-02 13:50:00,217.36,217.38,217.31,217.32,1166.0,204.9871,205.006,204.94,204.9494,1166.0
2021-02-02 13:55:00,217.32,217.38,217.32,217.37,804.0,204.9494,205.006,204.9494,204.9965,804.0
2021-02-02 14:00:00,217.41,217.44,217.38,217.39,400.0,205.0343,205.0626,205.006,205.0154,400.0
2021-02-02 14:05:00,217.41,217.5,217.41,217.48,992.0,205.0343,205.1191,205.0343,205.1003,992.0
2021-02-02 14:10:00,217.45,217.45,217.4,217.44,1813.0,205.072,205.072,205.0248,205.0626,1813.0
2021-02-02 14:15:00,217.47,217.47,217.36,217.37,430.0,205.0908,205.0908,204.9871,204.9965,430.0
2021-02-02 14:20:00,217.46,217.47,217.32,217.33,978.0,205.0814,205.0908,204.9494,204.9588,978.0
2021-02-02 14:25:00,217.34,217.34,217.28,217.28,855.0,204.9682,204.9682,204.9117,204.9117,855.0
2021-02-02 14:30:00,217.37,217.44,217.37,217.44,1613.0,204.9965,205.0626,204.9965,205.0626,1613.0
2021-02-02 14:35:00,217.49,217.61,217.49,217.61,741.0,205.1097,205.2229,205.1097,205.2229,741.0
2021-02-02 14:40:00,217.6,217.62,217.57,217.6,2411.0,205.2134,205.2323,205.1852,205.2134,2411.0
2021-02-02 14:45:00,217.57,217.62,217.57,217.62,1199.0,205.1852,205.2323,205.1852,205.2323,1199.0
2021-02-02 14:50:00,217.55,217.57,217.55,217.57,439.0,205.1663,205.1852,205.1663,205.1852,439.0
2021-02-02 14:55:00,217.53,217.56,217.53,217.56,200.0,205.1474,205.1757,205.1474,205.1757,200.0
2021-02-02 15:00:00,217.58,217.62,217.44,217.62,919.0,205.1946,205.2323,205.0626,205.2323,919.0
2021-02-02 15:05:00,217.58,217.58,217.5,217.54,1892.0,205.1946,205.1946,205.1191,205.1569,1892.0
2021-02-02 15:10:00,217.5,217.5,217.38,217.38,8231.0,205.1191,205.1191,205.006,205.006,8231.0
2021-02-02 15:15:00,217.38,217.42,217.3,217.38,2100.0,205.006,205.0437,204.9305,205.006,2100.0
2021-02-02 15:20:00,217.4,217.42,217.34,217.34,1617.0,205.0248,205.0437,204.9682,204.9682,1617.0
2021-02-02 15:25:00,217.38,217.44,217.38,217.44,1808.0,205.006,205.0626,205.006,205.0626,1808.0
2021-02-02 15:30:00,217.44,217.45,217.31,217.31,2928.0,205.0626,205.072,204.94,204.94,2928.0
2021-02-02 15:35:00,217.35,217.36,217.31,217.34,1838.0,204.9777,204.9871,204.94,204.9682,1838.0
2021-02-02 15:40:00,217.31,217.38,217.19,217.19,1198.0,204.94,205.006,204.8268,204.8268,1198.0
2021-02-02 15:45:00,217.23,217.34,217.2,217.27,1333.0,204.8645,204.9682,204.8362,204.9022,1333.0
2021-02-02 15:50:00,217.24,217.36,217.1,217.11,2802.0,204.8739,204.9871,204.7419,204.7513,2802.0
2021-02-02 15:55:00,217.1,217.15,216.85,216.91,9597.0,204.7419,204.7891,204.5061,204.5627,9597.0
2021-02-03 09:30:00,217.45,217.45,217.01,217.44,12504.0,205.072,205.072,204.657,205.0626,12504.0
2021-02-03 09:35:00,217.18,217.26,217.09,217.09,545.0,204.8174,204.8928,204.7325,204.7325,545.0
2021-02-03 09:40:00,217.14,217.24,217.13,217.24,2255.0,204.7796,204.8739,204.7702,204.8739,2255.0
2021-02-03 09:45:00,217.21,217.43,217.14,217.32,16701.0,204.8456,205.0531,204.7796,204.9494,16701.0
2021-02-03 09:50:00,217.31,217.4,217.14,217.18,7739.0,204.94,205.0248,204.7796,204.8174,7739.0
2021-02-03 09:55:00,217.26,217.64,217.17,217.6,3573.0,204.8928,205.2512,204.8079,205.2134,3573.0
2021-02-03 10:00:00,217.69,217.69,217.41,217.48,2900.0,205.2983,205.2983,205.0343,205.1003,2900.0
2021-02-03 10:05:00,217.52,217.57,217.31,217.31,2507.0,205.138,205.1852,204.94,204.94,2507.0
2021-02-03 10:10:00,217.25,217.25,216.87,216.87,8929.0,204.8834,204.8834,204.525,204.525,8929.0
2021-02-03 10:15:00,217.08,217.08,216.68,216.75,3070.0,204.723,204.723,204.3458,204.4118,3070.0
2021-02-03 10:20:00,216.84,216.85,216.59,216.82,9594.0,204.4967,204.5061,204.2609,204.4778,9594.0
2021-02-03 10:25:00,216.82,216.82,216.24,216.24,20119.0,204.4778,204.4778,203.9309,203.9309,20119.0
2021-02-03 10:30:00,216.41,216.57,216.33,216.57,5780.0,204.0912,204.2421,204.0157,204.2421,5780.0
2021-02-03 10:35:00,216.44,216.44,216.31,216.38,2966.0,204.1195,204.1195,203.9969,204.0629,2966.0
2021-02-03 10:40:00,216.54,216.54,216.54,216.54,100.0,204.2138,204.2138,204.2138,204.2138,100.0
2021-02-03 10:45:00,216.54,216.54,216.54,216.54,0.0,204.2138,204.2138,204.2138,204.2138,0.0
2021-02-03 10:50:00,216.61,216.89,216.52,216.79,8206.0,204.2798,204.5439,204.1949,204.4496,8206.0
2021-02-03 10:55:00,216.75,216.86,216.75,216.8,408.0,204.4118,204.5156,204.4118,204.459,408.0
2021-02-03 11:00:00,216.84,216.92,216.77,216.92,5521.0,204.4967,204.5722,204.4307,204.5722,5521.0
2021-02-03 11:05:00,216.84,216.9,216.75,216.9,2448.0,204.4967,204.5533,204.4118,204.5533,2448.0
2021-02-03 11:10:00,216.86,216.88,216.67,216.67,6724.0,204.5156,204.5344,204.3364,204.3364,6724.0
2021-02-03 11:15:00,216.79,216.79,216.7,216.7,752.0,204.4496,204.4496,204.3647,204.3647,752.0
2021-02-03 11:20:00,217.02,217.02,217.02,217.02,100.0,204.6665,204.6665,204.6665,204.6665,100.0
2021-02-03 11:25:00,216.94,216.94,216.89,216.9,288.0,204.591,204.591,204.5439,204.5533,288.0
2021-02-03 11:30:00,216.78,217.01,216.78,217.01,254.0,204.4401,204.657,204.4401,204.657,254.0
2021-02-03 11:35:00,216.94,216.99,216.94,216.99,966.0,204.591,204.6382,204.591,204.6382,966.0
2021-02-03 11:40:00,217.22,217.22,217.22,217.22,100.0,204.8551,204.8551,204.8551,204.8551,100.0
2021-02-03 11:45:00,217.23,217.23,217.22,217.23,280.0,204.8645,204.8645,204.8551,204.8645,280.0
2021-02-03 11:50:00,217.24,217.32,217.24,217.29,2220.0,204.8739,204.9494,204.8739,204.9211,2220.0
2021-02-03 11:55:00,217.33,217.37,217.33,217.35,2117.0,204.9588,204.9965,204.9588,204.9777,2117.0
2021-02-03 12:00:00,217.31,217.31,217.27,217.27,250.0,204.94,204.94,204.9022,204.9022,250.0
2021-02-03 12:05:00,217.27,217.27,217.27,217.27,0.0,204.9022,204.9022,204.9022,204.9022,0.0
2021-02-03 12:10:00,217.32,217.32,217.18,217.2,4830.0,204.9494,204.9494,204.8174,204.8362,4830.0
2021-02-03 12:15:00,217.29,217.29,217.28,217.29,346.0,204.9211,204.9211,204.9117,204.9211,346.0
2021-02-03 12:20:00,217.27,217.3,217.26,217.27,2156.0,204.9022,204.9305,204.8928,204.9022,2156.0
2021-02-03 12:25:00,217.25,217.27,217.23,217.27,3979.0,204.8834,204.9022,204.8645,204.9022,3979.0
2021-02-03 12:30:00,217.27,217.28,217.05,217.05,531.0,204.9022,204.9117,204.6948,204.6948,531.0
2021-02-03 12:35:00,217.12,217.3,217.12,217.3,300.0,204.7608,204.9305,204.7608,204.9305,300.0
2021-02-03 12:40:00,217.44,217.44,217.41,217.44,2139.0,205.0626,205.0626,205.0343,205.0626,2139.0
2021-02-03 12:45:00,217.45,217.51,217.44,217.48,20840.0,205.072,205.1286,205.0626,205.1003,20840.0
2021-02-03 12:50:00,217.51,217.53,217.47,217.47,1752.0,205.1286,205.1474,205.0908,205.0908,1752.0
2021-02-03 12:55:00,217.42,217.48,217.42,217.48,1042.0,205.0437,205.1003,205.0437,205.1003,1042.0
2021-02-03 13:00:00,217.48,217.48,217.41,217.47,1451.0,205.1003,205.1003,205.0343,205.0908,1451.0
2021-02-03 13:05:00,217.49,217.5,217.39,217.39,778.0,205.1097,205.1191,205.0154,205.0154,778.0
2021-02-03 13:10:00,217.43,217.49,217.43,217.49,200.0,205.0531,205.1097,205.0531,205.1097,200.0
2021-02-03 13:15:00,217.48,217.49,217.43,217.43,2040.0,205.1003,205.1097,205.0531,205.0531,2040.0
2021-02-03 13:20:00,217.46,217.46,217.43,217.43,3794.0,205.0814,205.0814,205.0531,205.0531,3794.0
2021-02-03 13:25:00,217.45,217.52,217.45,217.52,2984.0,205.072,205.138,205.072,205.138,2984.0
2021-02-03 13:30:00,217.46,217.47,217.46,217.46,489.0,205.0814,205.0908,205.0814,205.0814,489.0
2021-02-03 13:35:00,217.52,217.72,217.52,217.69,2130.0,205.138,205.3266,205.138,205.2983,2130.0
2021-02-03 13:40:00,217.71,217.79,217.69,217.79,1276.0,205.3172,205.3926,205.2983,205.3926,1276.0
2021-02-03 13:45:00,217.71,217.72,217.71,217.71,175.0,205.3172,205.3266,205.3172,205.3172,175.0
2021-02-03 13:50:00,217.75,217.75,217.72,217.73,860.0,205.3549,205.3549,205.3266,205.336,860.0
2021-02-03 13:55:00,217.74,217.74,217.69,217.69,754.0,205.3455,205.3455,205.2983,205.2983,754.0
2021-02-03 14:00:00,217.74,217.79,217.71,217.75,2709.0,205.3455,205.3926,205.3172,205.3549,2709.0
2021-02-03 14:05:00,217.78,217.86,217.78,217.86,1370.0,205.3832,205.4586,205.3832,205.4586,1370.0
2021-02-03 14:10:00,217.82,217.82,217.77,217.77,2282.0,205.4209,205.4209,205.3738,205.3738,2282.0
2021-02-03 14:15:00,217.79,217.79,217.7,217.73,3635.0,205.3926,205.3926,205.3078,205.336,3635.0
2021-02-03 14:20:00,217.75,217.81,217.75,217.8,2143.0,205.3549,205.4115,205.3549,205.4021,2143.0
2021-02-03 14:25:00,217.85,217.86,217.79,217.81,6811.0,205.4492,205.4586,205.3926,205.4115,6811.0
2021-02-03 14:30:00,217.85,217.89,217.83,217.83,2562.0,205.4492,205.4869,205.4304,205.4304,2562.0
2021-02-03 14:35:00,217.85,217.92,217.83,217.83,3619.0,205.4492,205.5152,205.4304,205.4304,3619.0
2021-02-03 14:40:00,217.81,217.82,217.72,217.72,1775.0,205.4115,205.4209,205.3266,205.3266,1775.0
2021-02-03 14:45:00,217.81,217.83,217.74,217.74,2840.0,205.4115,205.4304,205.3455,205.3455,2840.0
2021-02-03 14:50:00,217.76,217.76,217.61,217.62,1933.0,205.3643,205.3643,205.2229,205.2323,1933.0
2021-02-03 14:55:00,217.69,217.71,217.6,217.6,1165.0,205.2983,205.3172,205.2134,205.2134,1165.0
2021-02-03 15:00:00,217.59,217.65,217.55,217.56,1030.0,205.204,205.2606,205.1663,205.1757,1030.0
2021-02-03 15:05:00,217.5,217.62,217.44,217.62,2938.0,205.1191,205.2323,205.0626,205.2323,2938.0
2021-02-03 15:10:00,217.51,217.55,217.5,217.51,47050.0,205.1286,205.1663,205.1191,205.1286,47050.0
2021-02-03 15:15:00,217.43,217.44,217.34,217.34,2429.0,205.0531,205.0626,204.9682,204.9682,2429.0
2021-02-03 15:20:00,217.32,217.49,217.32,217.47,3524.0,204.9494,205.1097,204.9494,205.0908,3524.0
2021-02-03 15:25:00,217.39,217.45,217.26,217.27,7643.0,205.0154,205.072,204.8928,204.9022,7643.0
2021-02-03 15:30:00,217.28,217.35,217.22,217.28,15730.0,204.9117,204.9777,204.8551,204.9117,15730.0
2021-02-03 15:35:00,217.34,217.38,217.29,217.29,1431.0,204.9682,205.006,204.9211,204.9211,1431.0
2021-02-03 15:40:00,217.26,217.46,217.25,217.31,2547.0,204.8928,205.0814,204.8834,204.94,2547.0
2021-02-03 15:45:00,217.39,217.41,217.18,217.19,2983.0,205.0154,205.0343,204.8174,204.8268,2983.0
2021-02-03 15:50:00,217.24,217.26,217.17,217.24,1895.0,204.8739,204.8928,204.8079,204.8739,1895.0
2021-02-03 15:55:00,217.23,217.33,216.99,216.99,12672.0,204.8645,204.9588,204.6382,204.6382,12672.0
2021-02-04 09:30:00,217.55,217.89,217.55,217.7,6855.0,205.1663,205.4869,205.1663,205.3078,6855.0
2021-02-04 09:35:00,217.55,217.75,217.53,217.65,7004.0,205.1663,205.3549,205.1474,205.2606,7004.0
2021-02-04 09:40:00,217.75,217.81,217.72,217.8,8055.0,205.3549,205.4115,205.3266,205.4021,8055.0
2021-02-04 09:45:00,217.79,218.15,217.79,218.11,2008.0,205.3926,205.7321,205.3926,205.6944,2008.0
2021-02-04 09:50:00,218.09,218.09,217.89,217.89,1300.0,205.6756,205.6756,205.4869,205.4869,1300.0
2021-02-04 09:55:00,218.01,218.23,217.93,218.16,831.0,205.6001,205.8076,205.5247,205.7416,831.0
2021-02-04 10:00:00,218.21,218.24,217.99,218.09,3625.0,205.7887,205.817,205.5812,205.6756,3625.0
2021-02-04 10:05:00,218.08,218.08,218.08,218.08,100.0,205.6661,205.6661,205.6661,205.6661,100.0
2021-02-04 10:10:00,218.34,218.35,218.29,218.35,600.0,205.9113,205.9208,205.8642,205.9208,600.0
2021-02-04 10:15:00,218.37,218.46,218.34,218.46,6186.0,205.9396,206.0245,205.9113,206.0245,6186.0
2021-02-04 10:20:00,218.51,218.53,218.46,218.46,1752.0,206.0716,206.0905,206.0245,206.0245,1752.0
2021-02-04 10:25:00,218.38,218.42,218.2,218.24,1865.0,205.949,205.9868,205.7793,205.817,1865.0
2021-02-04 10:30:00,218.2,218.21,218.14,218.2,942.0,205.7793,205.7887,205.7227,205.7793,942.0
2021-02-04 10:35:00,218.2,218.22,218.2,218.22,926.0,205.7793,205.7982,205.7793,205.7982,926.0
2021-02-04 10:40:00,218.16,218.25,218.16,218.24,925.0,205.7416,205.8264,205.7416,205.817,925.0
2021-02-04 10:45:00,218.19,218.25,218.19,218.24,721.0,205.7699,205.8264,205.7699,205.817,721.0
2021-02-04 10:50:00,218.34,218.55,218.31,218.52,788.0,205.9113,206.1094,205.883,206.0811,788.0
2021-02-04 10:55:00,218.52,218.52,218.52,218.52,110.0,206.0811,206.0811,206.0811,206.0811,110.0
2021-02-04 11:00:00,218.51,218.65,218.51,218.64,2368.0,206.0716,206.2037,206.0716,206.1942,2368.0
2021-02-04 11:05:00,218.62,218.68,218.61,218.68,1159.0,206.1754,206.232,206.166,206.232,1159.0
2021-02-04 11:10:00,218.68,218.68,218.68,218.68,0.0,206.232,206.232,206.232,206.232,0.0
2021-02-04 11:15:00,218.62,218.62,218.54,218.59,4208.0,206.1754,206.1754,206.0999,206.1471,4208.0
2021-02-04 11:20:00,218.63,218.64,218.6,218.64,4951.0,206.1848,206.1942,206.1565,206.1942,4951.0
2021-02-04 11:25:00,218.69,218.69,218.57,218.58,1660.0,206.2414,206.2414,206.1282,206.1377,1660.0
2021-02-04 11:30:00,218.63,218.63,218.56,218.57,558.0,206.1848,206.1848,206.1188,206.1282,558.0
2021-02-04 11:35:00,218.65,218.7,218.61,218.69,1182.0,206.2037,206.2508,206.166,206.2414,1182.0
2021-02-04 11:40:00,218.63,218.72,218.63,218.72,1034.0,206.1848,206.2697,206.1848,206.2697,1034.0
2021-02-04 11:45:00,218.53,218.67,218.53,218.67,253.0,206.0905,206.2225,206.0905,206.2225,253.0
2021-02-04 11:50:00,218.59,218.62,218.59,218.61,2627.0,206.1471,206.1754,206.1471,206.166,2627.0
2021-02-04 11:55:00,218.66,218.68,218.61,218.67,1079.0,206.2131,206.232,206.166,206.2225,1079.0
2021-02-04 12:00:00,218.71,218.83,218.68,218.82,2104.0,206.2603,206.3734,206.232,206.364,2104.0
2021-02-04 12:05:00,218.74,218.76,218.69,218.76,2532.0,206.2886,206.3074,206.2414,206.3074,2532.0
2021-02-04 12:10:00,218.81,218.81,218.75,218.78,831.0,206.3546,206.3546,206.298,206.3263,831.0
2021-02-04 12:15:00,218.86,218.87,218.84,218.86,1108.0,206.4017,206.4112,206.3829,206.4017,1108.0
2021-02-04 12:20:00,218.81,218.81,218.8,218.81,100.0,206.3546,206.3546,206.3451,206.3546,100.0
2021-02-04 12:25:00,218.75,218.77,218.74,218.77,423.0,206.298,206.3168,206.2886,206.3168,423.0
2021-02-04 12:30:00,218.77,218.78,218.76,218.78,1367.0,206.3168,206.3263,206.3074,206.3263,1367.0
2021-02-04 12:35:00,218.76,218.9,218.75,218.75,3568.0,206.3074,206.4394,206.298,206.298,3568.0
2021-02-04 12:40:00,218.77,218.78,218.77,218.77,418.0,206.3168,206.3263,206.3168,206.3168,418.0
2021-02-04 12:45:00,218.77,218.77,218.76,218.76,745.0,206.3168,206.3168,206.3074,206.3074,745.0
2021-02-04 12:50:00,218.69,218.71,218.69,218.71,352.0,206.2414,206.2603,206.2414,206.2603,352.0
2021-02-04 12:55:00,218.72,218.72,218.72,218.72,130.0,206.2697,206.2697,206.2697,206.2697,130.0
2021-02-04 13:00:00,218.74,218.78,218.74,218.78,511.0,206.2886,206.3263,206.2886,206.3263,511.0
2021-02-04 13:05:00,218.77,218.79,218.77,218.78,382.0,206.3168,206.3357,206.3168,206.3263,382.0
2021-02-04 13:10:00,218.95,218.95,218.95,218.95,300.0,206.4866,206.4866,206.4866,206.4866,300.0
2021-02-04 13:15:00,218.94,218.95,218.93,218.94,3936.0,206.4772,206.4866,206.4677,206.4772,3936.0
2021-02-04 13:20:00,218.95,219.0,218.95,219.0,1201.0,206.4866,206.5338,206.4866,206.5338,1201.0
2021-02-04 13:25:00,218.93,218.94,218.93,218.94,2828.0,206.4677,206.4772,206.4677,206.4772,2828.0
2021-02-04 13:30:00,218.94,218.94,218.94,218.94,0.0,206.4772,206.4772,206.4772,206.4772,0.0
2021-02-04 13:35:00,219.0,219.01,218.99,218.99,2200.0,206.5338,206.5432,206.5243,206.5243,2200.0
2021-02-04 13:40:00,219.01,219.03,218.99,219.0,1676.0,206.5432,206.562,206.5243,206.5338,1676.0
2021-02-04 13:45:00,219.0,219.02,218.98,219.02,1126.0,206.5338,206.5526,206.5149,206.5526,1126.0
2021-02-04 13:50:00,219.02,219.02,219.02,219.02,0.0,206.5526,206.5526,206.5526,206.5526,0.0
2021-02-04 13:55:00,219.02,219.03,219.02,219.02,230.0,206.5526,206.562,206.5526,206.5526,230.0
2021-02-04 14:00:00,219.03,219.06,219.02,219.06,1148.0,206.562,206.5903,206.5526,206.5903,1148.0
2021-02-04 14:05:00,219.09,219.09,219.09,219.09,200.0,206.6186,206.6186,206.6186,206.6186,200.0
2021-02-04 14:10:00,219.05,219.05,218.99,219.01,1761.0,206.5809,206.5809,206.5243,206.5432,1761.0
2021-02-04 14:15:00,219.0,219.04,218.98,219.04,2770.0,206.5338,206.5715,206.5149,206.5715,2770.0
2021-02-04 14:20:00,219.0,219.0,218.94,218.95,2496.0,206.5338,206.5338,206.4772,206.4866,2496.0
2021-02-04 14:25:00,219.0,219.06,218.97,218.97,2258.0,206.5338,206.5903,206.5055,206.5055,2258.0
2021-02-04 14:30:00,218.99,219.05,218.99,219.04,8146.0,206.5243,206.5809,206.5243,206.5715,8146.0
2021-02-04 14:35:00,219.04,219.08,219.03,219.05,2426.0,206.5715,206.6092,206.562,206.5809,2426.0
2021-02-04 14:40:00,219.01,219.05,218.98,219.05,2504.0,206.5432,206.5809,206.5149,206.5809,2504.0
2021-02-04 14:45:00,219.01,219.07,218.99,219.06,3070.0,206.5432,206.5998,206.5243,206.5903,3070.0
2021-02-04 14:50:00,219.05,219.06,218.98,218.98,1956.0,206.5809,206.5903,206.5149,206.5149,1956.0
2021-02-04 14:55:00,218.97,219.11,218.97,219.07,3806.0,206.5055,206.6375,206.5055,206.5998,3806.0
2021-02-04 15:00:00,219.05,219.07,218.97,219.06,2880.0,206.5809,206.5998,206.5055,206.5903,2880.0
2021-02-04 15:05:00,219.06,219.06,218.99,219.04,1708.0,206.5903,206.5903,206.5243,206.5715,1708.0
2021-02-04 15:10:00,219.02,219.02,218.91,218.91,3525.0,206.5526,206.5526,206.4489,206.4489,3525.0
2021-02-04 15:15:00,218.93,218.93,218.86,218.89,4592.0,206.4677,206.4677,206.4017,206.43,4592.0
2021-02-04 15:20:00,218.89,218.91,218.87,218.89,3401.0,206.43,206.4489,206.4112,206.43,3401.0
2021-02-04 15:25:00,218.86,218.93,218.85,218.9,4448.0,206.4017,206.4677,206.3923,206.4394,4448.0
2021-02-04 15:30:00,218.88,218.97,218.88,218.9,1075.0,206.4206,206.5055,206.4206,206.4394,1075.0
2021-02-04 15:35:00,218.89,218.92,218.85,218.86,2188.0,206.43,206.4583,206.3923,206.4017,2188.0
2021-02-04 15:40:00,218.86,219.04,218.85,218.97,3340.0,206.4017,206.5715,206.3923,206.5055,3340.0
2021-02-04 15:45:00,218.92,218.99,218.91,218.98,3001.0,206.4583,206.5243,206.4489,206.5149,3001.0
2021-02-04 15:50:00,218.99,219.12,218.95,219.12,18615.0,206.5243,206.6469,206.4866,206.6469,18615.0
2021-02-04 15:55:00,219.14,219.5,219.08,219.44,51006.0,206.6658,207.0053,206.6092,206.9487,51006.0
2021-02-05 09:30:00,220.78,220.78,220.57,220.57,4265.0,208.2124,208.2124,208.0144,208.0144,4265.0
2021-02-05 09:35:00,220.4,220.45,220.29,220.41,1310.0,207.8541,207.9012,207.7503,207.8635,1310.0
2021-02-05 09:40:00,220.46,220.54,220.43,220.43,4835.0,207.9106,207.9861,207.8824,207.8824,4835.0
2021-02-05 09:45:00,220.45,220.5,220.44,220.49,6752.0,207.9012,207.9484,207.8918,207.9389,6752.0
2021-02-05 09:50:00,220.51,220.51,220.41,220.42,3512.0,207.9578,207.9578,207.8635,207.8729,3512.0
2021-02-05 09:55:00,220.37,220.37,220.13,220.14,3300.0,207.8258,207.8258,207.5994,207.6089,3300.0
2021-02-05 10:00:00,220.15,220.2,220.08,220.2,37376.0,207.6183,207.6654,207.5523,207.6654,37376.0
2021-02-05 10:05:00,220.22,220.3,220.22,220.27,16741.0,207.6843,207.7598,207.6843,207.7315,16741.0
2021-02-05 10:10:00,220.15,220.15,219.98,219.98,16689.0,207.6183,207.6183,207.458,207.458,16689.0
2021-02-05 10:15:00,219.99,219.99,219.85,219.87,24300.0,207.4674,207.4674,207.3354,207.3542,24300.0
2021-02-05 10:20:00,219.95,219.98,219.83,219.92,3611.0,207.4297,207.458,207.3165,207.4014,3611.0
2021-02-05 10:25:00,220.12,220.17,220.12,220.16,1975.0,207.59,207.6372,207.59,207.6277,1975.0
2021-02-05 10:30:00,220.17,220.37,220.16,220.36,5912.0,207.6372,207.8258,207.6277,207.8163,5912.0
2021-02-05 10:35:00,220.33,220.42,220.31,220.4,2820.0,207.788,207.8729,207.7692,207.8541,2820.0
2021-02-05 10:40:00,220.41,220.41,220.33,220.33,200.0,207.8635,207.8635,207.788,207.788,200.0
2021-02-05 10:45:00,220.51,220.51,220.41,220.41,535.0,207.9578,207.9578,207.8635,207.8635,535.0
2021-02-05 10:50:00,220.56,220.61,220.56,220.59,2887.0,208.005,208.0521,208.005,208.0332,2887.0
2021-02-05 10:55:00,220.57,220.64,220.56,220.64,3381.0,208.0144,208.0804,208.005,208.0804,3381.0
2021-02-05 11:00:00,220.53,220.56,220.51,220.51,13667.0,207.9767,208.005,207.9578,207.9578,13667.0
2021-02-05 11:05:00,220.42,220.45,220.39,220.43,1124.0,207.8729,207.9012,207.8446,207.8824,1124.0
2021-02-05 11:10:00,220.32,220.32,220.25,220.25,543.0,207.7786,207.7786,207.7126,207.7126,543.0
2021-02-05 11:15:00,220.2,220.2,220.2,220.2,100.0,207.6654,207.6654,207.6654,207.6654,100.0
2021-02-05 11:20:00,220.23,220.36,220.23,220.36,1031.0,207.6937,207.8163,207.6937,207.8163,1031.0
2021-02-05 11:25:00,220.32,220.36,220.32,220.36,300.0,207.7786,207.8163,207.7786,207.8163,300.0
2021-02-05 11:30:00,220.38,220.45,220.38,220.45,144193.0,207.8352,207.9012,207.8352,207.9012,144193.0
2021-02-05 11:35:00,220.55,220.55,220.53,220.53,364.0,207.9955,207.9955,207.9767,207.9767,364.0
2021-02-05 11:40:00,220.52,220.52,220.45,220.5,719.0,207.9672,207.9672,207.9012,207.9484,719.0
2021-02-05 11:45:00,220.55,220.55,220.54,220.55,305.0,207.9955,207.9955,207.9861,207.9955,305.0
2021-02-05 11:50:00,220.53,220.53,220.34,220.34,2102.0,207.9767,207.9767,207.7975,207.7975,2102.0
2021-02-05 11:55:00,220.38,220.39,220.38,220.39,305.0,207.8352,207.8446,207.8352,207.8446,305.0
2021-02-05 12:00:00,220.29,220.29,220.29,220.29,100.0,207.7503,207.7503,207.7503,207.7503,100.0
2021-02-05 12:05:00,220.51,220.52,220.49,220.51,3186.0,207.9578,207.9672,207.9389,207.9578,3186.0
2021-02-05 12:10:00,220.52,220.55,220.52,220.55,2706.0,207.9672,207.9955,207.9672,207.9955,2706.0
2021-02-05 12:15:00,220.55,220.61,220.53,220.61,920.0,207.9955,208.0521,207.9767,208.0521,920.0
2021-02-05 12:20:00,220.59,220.6,220.59,220.59,1004.0,208.0332,208.0427,208.0332,208.0332,1004.0
2021-02-05 12:25:00,220.56,220.56,220.55,220.56,328.0,208.005,208.005,207.9955,208.005,328.0
2021-02-05 12:30:00,220.62,220.62,220.62,220.62,100.0,208.0615,208.0615,208.0615,208.0615,100.0
2021-02-05 12:35:00,220.6,220.7,220.6,220.69,2591.0,208.0427,208.137,208.0427,208.1276,2591.0
2021-02-05 12:40:00,220.8,220.8,220.8,220.8,118.0,208.2313,208.2313,208.2313,208.2313,118.0
2021-02-05 12:45:00,220.79,220.82,220.79,220.79,1596.0,208.2219,208.2502,208.2219,208.2219,1596.0
2021-02-05 12:50:00,220.84,220.85,220.78,220.81,3425.0,208.269,208.2784,208.2124,208.2407,3425.0
2021-02-05 12:55:00,220.84,220.87,220.83,220.87,6796.0,208.269,208.2973,208.2596,208.2973,6796.0
2021-02-05 13:00:00,220.9,220.9,220.81,220.81,500.0,208.3256,208.3256,208.2407,208.2407,500.0
2021-02-05 13:05:00,220.8,220.8,220.77,220.78,400.0,208.2313,208.2313,208.203,208.2124,400.0
2021-02-05 13:10:00,220.74,220.76,220.74,220.76,327.0,208.1747,208.1936,208.1747,208.1936,327.0
2021-02-05 13:15:00,220.83,220.88,220.83,220.87,752.0,208.2596,208.3067,208.2596,208.2973,752.0
2021-02-05 13:20:00,220.84,220.84,220.72,220.73,1400.0,208.269,208.269,208.1558,208.1653,1400.0
2021-02-05 13:25:00,220.72,220.76,220.71,220.76,450.0,208.1558,208.1936,208.1464,208.1936,450.0
2021-02-05 13:30:00,220.67,220.67,220.67,220.67,100.0,208.1087,208.1087,208.1087,208.1087,100.0
2021-02-05 13:35:00,220.66,220.75,220.66,220.73,3841.0,208.0993,208.1841,208.0993,208.1653,3841.0
2021-02-05 13:40:00,220.73,220.73,220.68,220.68,1402.0,208.1653,208.1653,208.1181,208.1181,1402.0
2021-02-05 13:45:00,220.65,220.67,220.65,220.66,2445.0,208.0898,208.1087,208.0898,208.0993,2445.0
2021-02-05 13:50:00,220.57,220.61,220.53,220.53,9788.0,208.0144,208.0521,207.9767,207.9767,9788.0
2021-02-05 13:55:00,220.54,220.56,220.44,220.44,4100.0,207.9861,208.005,207.8918,207.8918,4100.0
2021-02-05 14:00:00,220.54,220.54,220.48,220.49,1150.0,207.9861,207.9861,207.9295,207.9389,1150.0
2021-02-05 14:05:00,220.53,220.53,220.5,220.5,303.0,207.9767,207.9767,207.9484,207.9484,303.0
2021-02-05 14:10:00,220.53,220.59,220.51,220.58,4045.0,207.9767,208.0332,207.9578,208.0238,4045.0
2021-02-05 14:15:00,220.57,220.57,220.55,220.55,712.0,208.0144,208.0144,207.9955,207.9955,712.0
2021-02-05 14:20:00,220.5,220.51,220.5,220.51,1806.0,207.9484,207.9578,207.9484,207.9578,1806.0
2021-02-05 14:25:00,220.52,220.52,220.52,220.52,100.0,207.9672,207.9672,207.9672,207.9672,100.0
2021-02-05 14:30:00,220.59,220.68,220.59,220.6,1763.0,208.0332,208.1181,208.0332,208.0427,1763.0
2021-02-05 14:35:00,220.56,220.63,220.56,220.63,587.0,208.005,208.071,208.005,208.071,587.0
2021-02-05 14:40:00,220.65,220.66,220.6,220.63,3776.0,208.0898,208.0993,208.0427,208.071,3776.0
2021-02-05 14:45:00,220.57,220.61,220.54,220.61,1473.0,208.0144,208.0521,207.9861,208.0521,1473.0
2021-02-05 14:50:00,220.39,220.48,220.39,220.45,1418.0,207.8446,207.9295,207.8446,207.9012,1418.0
2021-02-05 14:55:00,220.42,220.47,220.42,220.47,409.0,207.8729,207.9201,207.8729,207.9201,409.0
2021-02-05 15:00:00,220.47,220.47,220.34,220.34,5879.0,207.9201,207.9201,207.7975,207.7975,5879.0
2021-02-05 15:05:00,220.36,220.43,220.34,220.34,1612.0,207.8163,207.8824,207.7975,207.7975,1612.0
2021-02-05 15:10:00,220.34,220.4,220.32,220.4,600.0,207.7975,207.8541,207.7786,207.8541,600.0
2021-02-05 15:15:00,220.46,220.47,220.46,220.47,2073.0,207.9106,207.9201,207.9106,207.9201,2073.0
2021-02-05 15:20:00,220.49,220.53,220.39,220.49,3830.0,207.9389,207.9767,207.8446,207.9389,3830.0
2021-02-05 15:25:00,220.45,220.45,220.29,220.29,414.0,207.9012,207.9012,207.7503,207.7503,414.0
2021-02-05 15:30:00,220.28,220.39,220.28,220.36,2765.0,207.7409,207.8446,207.7409,207.8163,2765.0
2021-02-05 15:35:00,220.49,220.56,220.36,220.38,13648.0,207.9389,208.005,207.8163,207.8352,13648.0
2021-02-05 15:40:00,220.38,220.45,220.34,220.38,5131.0,207.8352,207.9012,207.7975,207.8352,5131.0
2021-02-05 15:45:00,220.48,220.54,220.43,220.43,716.0,207.9295,207.9861,207.8824,207.8824,716.0
2021-02-05 15:50:00,220.35,220.46,220.33,220.44,6080.0,207.8069,207.9106,207.788,207.8918,6080.0
2021-02-05 15:55:00,220.46,220.65,220.46,220.61,27761.0,207.9106,208.0898,207.9106,208.0521,27761.0
2021-02-08 09:30:00,221.51,221.61,221.5,221.61,8191.0,208.9009,208.9952,208.8914,208.9952,8191.0
2021-02-08 09:35:00,221.7,221.74,221.58,221.62,3719.0,209.0801,209.1178,208.9669,209.0046,3719.0
2021-02-08 09:40:00,221.61,221.83,221.6,221.82,4423.0,208.9952,209.2027,208.9858,209.1932,4423.0
2021-02-08 09:45:00,221.83,221.9,221.8,221.8,2300.0,209.2027,209.2687,209.1744,209.1744,2300.0
2021-02-08 09:50:00,221.89,221.93,221.78,221.82,1489.0,209.2592,209.297,209.1555,209.1932,1489.0
2021-02-08 09:55:00,221.79,221.96,221.79,221.9,1300.0,209.1649,209.3253,209.1649,209.2687,1300.0
2021-02-08 10:00:00,221.89,221.99,221.82,221.91,7996.0,209.2592,209.3536,209.1932,209.2781,7996.0
2021-02-08 10:05:00,221.88,221.99,221.87,221.96,15571.0,209.2498,209.3536,209.2404,209.3253,15571.0
2021-02-08 10:10:00,221.95,221.98,221.79,221.84,2058.0,209.3158,209.3441,209.1649,209.2121,2058.0
2021-02-08 10:15:00,221.87,221.9,221.85,221.9,720.0,209.2404,209.2687,209.2215,209.2687,720.0
2021-02-08 10:20:00,221.89,221.94,221.81,221.83,2486.0,209.2592,209.3064,209.1838,209.2027,2486.0
2021-02-08 10:25:00,221.69,221.76,221.69,221.76,300.0,209.0706,209.1366,209.0706,209.1366,300.0
2021-02-08 10:30:00,221.81,221.81,221.74,221.77,1632.0,209.1838,209.1838,209.1178,209.1461,1632.0
2021-02-08 10:35:00,221.79,221.8,221.76,221.76,700.0,209.1649,209.1744,209.1366,209.1366,700.0
2021-02-08 10:40:00,221.83,221.91,221.79,221.91,948.0,209.2027,209.2781,209.1649,209.2781,948.0
2021-02-08 10:45:00,221.88,222.01,221.88,221.96,1150.0,209.2498,209.3724,209.2498,209.3253,1150.0
2021-02-08 10:50:00,221.93,221.93,221.85,221.9,1349.0,209.297,209.297,209.2215,209.2687,1349.0
2021-02-08 10:55:00,221.74,221.81,221.69,221.81,1435.0,209.1178,209.1838,209.0706,209.1838,1435.0
2021-02-08 11:00:00,221.81,221.81,221.72,221.72,952.0,209.1838,209.1838,209.0989,209.0989,952.0
2021-02-08 11:05:00,221.77,221.78,221.67,221.67,1851.0,209.1461,209.1555,209.0518,209.0518,1851.0
2021-02-08 11:10:00,221.68,221.68,221.47,221.49,1004.0,209.0612,209.0612,208.8632,208.882,1004.0
2021-02-08 11:15:00,221.47,221.53,221.44,221.53,3853.0,208.8632,208.9197,208.8349,208.9197,3853.0
2021-02-08 11:20:00,221.55,221.59,221.55,221.59,200.0,208.9386,208.9763,208.9386,208.9763,200.0
2021-02-08 11:25:00,221.58,221.58,221.52,221.52,579.0,208.9669,208.9669,208.9103,208.9103,579.0
2021-02-08 11:30:00,221.44,221.44,221.31,221.31,1300.0,208.8349,208.8349,208.7123,208.7123,1300.0
2021-02-08 11:35:00,221.3,221.3,221.25,221.29,500.0,208.7028,208.7028,208.6557,208.6934,500.0
2021-02-08 11:40:00,221.21,221.26,221.19,221.19,828.0,208.618,208.6651,208.5991,208.5991,828.0
2021-02-08 11:45:00,221.18,221.3,221.17,221.25,1067.0,208.5897,208.7028,208.5802,208.6557,1067.0
2021-02-08 11:50:00,221.44,221.45,221.41,221.45,799.0,208.8349,208.8443,208.8066,208.8443,799.0
2021-02-08 11:55:00,221.42,221.52,221.42,221.44,5750.0,208.816,208.9103,208.816,208.8349,5750.0
2021-02-08 12:00:00,221.46,221.51,221.46,221.46,7623.0,208.8537,208.9009,208.8537,208.8537,7623.0
2021-02-08 12:05:00,221.47,221.51,221.46,221.5,16577.0,208.8632,208.9009,208.8537,208.8914,16577.0
2021-02-08 12:10:00,221.5,221.63,221.49,221.63,10155.0,208.8914,209.014,208.882,209.014,10155.0
2021-02-08 12:15:00,221.61,221.65,221.6,221.62,7722.0,208.9952,209.0329,208.9858,209.0046,7722.0
2021-02-08 12:20:00,221.62,221.7,221.6,221.67,8862.0,209.0046,209.0801,208.9858,209.0518,8862.0
2021-02-08 12:25:00,221.67,221.7,221.64,221.64,6978.0,209.0518,209.0801,209.0235,209.0235,6978.0
2021-02-08 12:30:00,221.65,221.65,221.61,221.65,12037.0,209.0329,209.0329,208.9952,209.0329,12037.0
2021-02-08 12:35:00,221.65,221.65,221.55,221.55,6998.0,209.0329,209.0329,208.9386,208.9386,6998.0
2021-02-08 12:40:00,221.57,221.61,221.55,221.61,9673.0,208.9575,208.9952,208.9386,208.9952,9673.0
2021-02-08 12:45:00,221.62,221.68,221.62,221.64,10145.0,209.0046,209.0612,209.0046,209.0235,10145.0
2021-02-08 12:50:00,221.64,221.64,221.57,221.59,12637.0,209.0235,209.0235,208.9575,208.9763,12637.0
2021-02-08 12:55:00,221.56,221.56,221.46,221.53,8175.0,208.948,208.948,208.8537,208.9197,8175.0
2021-02-08 13:00:00,221.53,221.53,221.43,221.44,7679.0,208.9197,208.9197,208.8254,208.8349,7679.0
2021-02-08 13:05:00,221.44,221.52,221.43,221.43,9636.0,208.8349,208.9103,208.8254,208.8254,9636.0
2021-02-08 13:10:00,221.46,221.5,221.44,221.47,11325.0,208.8537,208.8914,208.8349,208.8632,11325.0
2021-02-08 13:15:00,221.46,221.6,221.46,221.58,11231.0,208.8537,208.9858,208.8537,208.9669,11231.0
2021-02-08 13:20:00,221.58,221.58,221.5,221.53,11390.0,208.9669,208.9669,208.8914,208.9197,11390.0
2021-02-08 13:25:00,221.56,221.56,221.47,221.5,29523.0,208.948,208.948,208.8632,208.8914,29523.0
2021-02-08 13:30:00,221.53,221.53,221.53,221.53,100.0,208.9197,208.9197,208.9197,208.9197,100.0
2021-02-08 13:35:00,221.59,221.61,221.58,221.61,627.0,208.9763,208.9952,208.9669,208.9952,627.0
2021-02-08 13:40:00,221.6,221.64,221.6,221.62,5151.0,208.9858,209.0235,208.9858,209.0046,5151.0
2021-02-08 13:45:00,221.65,221.66,221.64,221.66,2565.0,209.0329,209.0423,209.0235,209.0423,2565.0
2021-02-08 13:50:00,221.48,221.49,221.29,221.29,11782.0,208.8726,208.882,208.6934,208.6934,11782.0
2021-02-08 13:55:00,221.38,221.4,221.37,221.39,2919.0,208.7783,208.7971,208.7688,208.7877,2919.0
2021-02-08 14:00:00,221.39,221.48,221.39,221.47,877.0,208.7877,208.8726,208.7877,208.8632,877.0
2021-02-08 14:05:00,221.48,221.52,221.44,221.51,22917.0,208.8726,208.9103,208.8349,208.9009,22917.0
2021-02-08 14:10:00,221.52,221.54,221.45,221.53,80273.0,208.9103,208.9292,208.8443,208.9197,80273.0
2021-02-08 14:15:00,221.5,221.5,221.44,221.5,1425.0,208.8914,208.8914,208.8349,208.8914,1425.0
2021-02-08 14:20:00,221.43,221.56,221.42,221.52,2406.0,208.8254,208.948,208.816,208.9103,2406.0
2021-02-08 14:25:00,221.5,221.54,221.46,221.47,1652.0,208.8914,208.9292,208.8537,208.8632,1652.0
2021-02-08 14:30:00,221.39,221.53,221.39,221.5,1891.0,208.7877,208.9197,208.7877,208.8914,1891.0
2021-02-08 14:35:00,221.47,221.55,221.47,221.55,3536.0,208.8632,208.9386,208.8632,208.9386,3536.0
2021-02-08 14:40:00,221.51,221.55,221.51,221.55,400.0,208.9009,208.9386,208.9009,208.9386,400.0
2021-02-08 14:45:00,221.56,221.57,221.5,221.51,1898.0,208.948,208.9575,208.8914,208.9009,1898.0
2021-02-08 14:50:00,221.57,221.57,221.54,221.56,718.0,208.9575,208.9575,208.9292,208.948,718.0
2021-02-08 14:55:00,221.57,221.67,221.57,221.67,2702.0,208.9575,209.0518,208.9575,209.0518,2702.0
2021-02-08 15:00:00,221.65,221.67,221.65,221.65,2527.0,209.0329,209.0518,209.0329,209.0329,2527.0
2021-02-08 15:05:00,221.7,221.7,221.62,221.62,300.0,209.0801,209.0801,209.0046,209.0046,300.0
2021-02-08 15:10:00,221.65,221.73,221.65,221.72,2579.0,209.0329,209.1084,209.0329,209.0989,2579.0
2021-02-08 15:15:00,221.66,221.72,221.65,221.68,10669.0,209.0423,209.0989,209.0329,209.0612,10669.0
2021-02-08 15:20:00,221.68,221.75,221.68,221.73,3715.0,209.0612,209.1272,209.0612,209.1084,3715.0
2021-02-08 15:25:00,221.75,221.78,221.71,221.78,2126.0,209.1272,209.1555,209.0895,209.1555,2126.0
2021-02-08 15:30:00,221.77,221.85,221.75,221.76,4759.0,209.1461,209.2215,209.1272,209.1366,4759.0
2021-02-08 15:35:00,221.74,221.81,221.71,221.81,2965.0,209.1178,209.1838,209.0895,209.1838,2965.0
2021-02-08 15:40:00,221.81,221.89,221.8,221.89,1302.0,209.1838,209.2592,209.1744,209.2592,1302.0
2021-02-08 15:45:00,221.86,221.9,221.83,221.9,1431.0,209.231,209.2687,209.2027,209.2687,1431.0
2021-02-08 15:50:00,221.99,222.05,221.96,222.05,2663.0,209.3536,209.4101,209.3253,209.4101,2663.0
2021-02-08 15:55:00,222.07,222.35,222.05,222.35,3965.0,209.429,209.6931,209.4101,209.6931,3965.0
2021-02-09 09:30:00,221.92,222.07,221.91,222.0,37414.0,209.2875,209.429,209.2781,209.363,37414.0
2021-02-09 09:35:00,221.95,222.01,221.81,221.81,9565.0,209.3158,209.3724,209.1838,209.1838,9565.0
2021-02-09 09:40:00,221.75,221.77,221.74,221.77,2777.0,209.1272,209.1461,209.1178,209.1461,2777.0
2021-02-09 09:45:00,221.98,222.06,221.98,222.01,1840.0,209.3441,209.4196,209.3441,209.3724,1840.0
2021-02-09 09:50:00,222.08,222.2,222.04,222.2,906.0,209.4384,209.5516,209.4007,209.5516,906.0
2021-02-09 09:55:00,222.21,222.23,222.21,222.22,1370.0,209.561,209.5799,209.561,209.5705,1370.0
2021-02-09 10:00:00,222.17,222.17,222.14,222.15,590.0,209.5233,209.5233,209.495,209.5044,590.0
2021-02-09 10:05:00,222.15,222.15,222.15,222.15,0.0,209.5044,209.5044,209.5044,209.5044,0.0
2021-02-09 10:10:00,222.26,222.32,222.25,222.3,3759.0,209.6082,209.6648,209.5988,209.6459,3759.0
2021-02-09 10:15:00,222.28,222.29,222.28,222.28,2059.0,209.627,209.6365,209.627,209.627,2059.0
2021-02-09 10:20:00,222.3,222.3,222.21,222.26,1496.0,209.6459,209.6459,209.561,209.6082,1496.0
2021-02-09 10:25:00,222.28,222.3,222.23,222.23,1143.0,209.627,209.6459,209.5799,209.5799,1143.0
2021-02-09 10:30:00,222.31,222.31,222.21,222.26,770.0,209.6553,209.6553,209.561,209.6082,770.0
2021-02-09 10:35:00,222.31,222.37,222.25,222.25,645.0,209.6553,209.7119,209.5988,209.5988,645.0
2021-02-09 10:40:00,222.29,222.3,222.29,222.3,2815.0,209.6365,209.6459,209.6365,209.6459,2815.0
2021-02-09 10:45:00,222.27,222.28,222.14,222.15,4642.0,209.6176,209.627,209.495,209.5044,4642.0
2021-02-09 10:50:00,222.18,222.18,222.17,222.18,104.0,209.5327,209.5327,209.5233,209.5327,104.0
2021-02-09 10:55:00,222.13,222.14,222.11,222.11,811.0,209.4856,209.495,209.4667,209.4667,811.0
2021-02-09 11:00:00,222.09,222.09,222.08,222.09,577.0,209.4479,209.4479,209.4384,209.4479,577.0
2021-02-09 11:05:00,222.04,222.07,222.0,222.04,22903.0,209.4007,209.429,209.363,209.4007,22903.0
2021-02-09 11:10:00,221.89,221.93,221.89,221.93,618.0,209.2592,209.297,209.2592,209.297,618.0
2021-02-09 11:15:00,221.91,221.91,221.75,221.75,1934.0,209.2781,209.2781,209.1272,209.1272,1934.0
2021-02-09 11:20:00,221.84,222.0,221.84,222.0,710.0,209.2121,209.363,209.2121,209.363,710.0
2021-02-09 11:25:00,222.02,222.06,221.93,221.93,2614.0,209.3818,209.4196,209.297,209.297,2614.0
2021-02-09 11:30:00,221.95,222.03,221.95,222.02,1525.0,209.3158,209.3913,209.3158,209.3818,1525.0
2021-02-09 11:35:00,222.11,222.19,222.11,222.16,900.0,209.4667,209.5422,209.4667,209.5139,900.0
2021-02-09 11:40:00,222.21,222.28,222.21,222.27,1740.0,209.561,209.627,209.561,209.6176,1740.0
2021-02-09 11:45:00,222.27,222.32,222.27,222.32,2635.0,209.6176,209.6648,209.6176,209.6648,2635.0
2021-02-09 11:50:00,222.29,222.34,222.28,222.32,915.0,209.6365,209.6836,209.627,209.6648,915.0
2021-02-09 11:55:00,222.32,222.32,222.23,222.24,912.0,209.6648,209.6648,209.5799,209.5893,912.0
2021-02-09 12:00:00,222.23,222.28,222.2,222.28,4312.0,209.5799,209.627,209.5516,209.627,4312.0
2021-02-09 12:05:00,222.26,222.4,222.26,222.35,635.0,209.6082,209.7402,209.6082,209.6931,635.0
2021-02-09 12:10:00,222.46,222.56,222.43,222.56,181845.0,209.7968,209.8911,209.7685,209.8911,181845.0
2021-02-09 12:15:00,222.53,222.54,222.46,222.46,1100.0,209.8628,209.8722,209.7968,209.7968,1100.0
2021-02-09 12:20:00,222.42,222.53,222.42,222.53,2538.0,209.7591,209.8628,209.7591,209.8628,2538.0
2021-02-09 12:25:00,222.51,222.55,222.5,222.51,700.0,209.844,209.8817,209.8345,209.844,700.0
2021-02-09 12:30:00,222.52,222.54,222.51,222.54,400.0,209.8534,209.8722,209.844,209.8722,400.0
2021-02-09 12:35:00,222.53,222.55,222.51,222.54,624.0,209.8628,209.8817,209.844,209.8722,624.0
2021-02-09 12:40:00,222.56,222.57,222.54,222.55,670.0,209.8911,209.9005,209.8722,209.8817,670.0
2021-02-09 12:45:00,222.56,222.57,222.55,222.56,523.0,209.8911,209.9005,209.8817,209.8911,523.0
2021-02-09 12:50:00,222.65,222.69,222.65,222.69,500.0,209.976,210.0137,209.976,210.0137,500.0
2021-02-09 12:55:00,222.68,222.68,222.55,222.59,921.0,210.0043,210.0043,209.8817,209.9194,921.0
2021-02-09 13:00:00,222.64,222.64,222.55,222.56,1489.0,209.9666,209.9666,209.8817,209.8911,1489.0
2021-02-09 13:05:00,222.58,222.59,222.5,222.5,1979.0,209.91,209.9194,209.8345,209.8345,1979.0
2021-02-09 13:10:00,222.53,222.57,222.49,222.49,1097.0,209.8628,209.9005,209.8251,209.8251,1097.0
2021-02-09 13:15:00,222.49,222.5,222.48,222.48,10286.0,209.8251,209.8345,209.8157,209.8157,10286.0
2021-02-09 13:20:00,222.44,222.53,222.39,222.4,3129.0,209.7779,209.8628,209.7308,209.7402,3129.0
2021-02-09 13:25:00,222.45,222.45,222.35,222.35,1742.0,209.7874,209.7874,209.6931,209.6931,1742.0
2021-02-09 13:30:00,222.39,222.4,222.35,222.4,3761.0,209.7308,209.7402,209.6931,209.7402,3761.0
2021-02-09 13:35:00,222.38,222.41,222.38,222.4,400.0,209.7214,209.7496,209.7214,209.7402,400.0
2021-02-09 13:40:00,222.39,222.43,222.39,222.42,737.0,209.7308,209.7685,209.7308,209.7591,737.0
2021-02-09 13:45:00,222.44,222.45,222.32,222.36,5062.0,209.7779,209.7874,209.6648,209.7025,5062.0
2021-02-09 13:50:00,222.36,222.38,222.35,222.38,694.0,209.7025,209.7214,209.6931,209.7214,694.0
2021-02-09 13:55:00,222.37,222.38,222.37,222.37,319.0,209.7119,209.7214,209.7119,209.7119,319.0
2021-02-09 14:00:00,222.49,222.51,222.48,222.5,568.0,209.8251,209.844,209.8157,209.8345,568.0
2021-02-09 14:05:00,222.52,222.56,222.47,222.53,62565.0,209.8534,209.8911,209.8062,209.8628,62565.0
2021-02-09 14:10:00,222.55,222.55,222.51,222.53,1012.0,209.8817,209.8817,209.844,209.8628,1012.0
2021-02-09 14:15:00,222.54,222.55,222.5,222.54,11986.0,209.8722,209.8817,209.8345,209.8722,11986.0
2021-02-09 14:20:00,222.54,222.57,222.51,222.51,4602.0,209.8722,209.9005,209.844,209.844,4602.0
2021-02-09 14:25:00,222.58,222.6,222.54,222.59,4976.0,209.91,209.9288,209.8722,209.9194,4976.0
2021-02-09 14:30:00,222.57,222.62,222.57,222.62,7953.0,209.9005,209.9477,209.9005,209.9477,7953.0
2021-02-09 14:35:00,222.62,222.66,222.59,222.63,4337.0,209.9477,209.9854,209.9194,209.9571,4337.0
2021-02-09 14:40:00,222.63,222.65,222.6,222.62,3350.0,209.9571,209.976,209.9288,209.9477,3350.0
2021-02-09 14:45:00,222.59,222.64,222.58,222.64,6949.0,209.9194,209.9666,209.91,209.9666,6949.0
2021-02-09 14:50:00,222.62,222.65,222.56,222.64,7370.0,209.9477,209.976,209.8911,209.9666,7370.0
2021-02-09 14:55:00,222.66,222.68,222.64,222.66,2707.0,209.9854,210.0043,209.9666,209.9854,2707.0
2021-02-09 15:00:00,222.63,222.66,222.61,222.66,1472.0,209.9571,209.9854,209.9383,209.9854,1472.0
2021-02-09 15:05:00,222.67,222.67,222.6,222.63,2479.0,209.9948,209.9948,209.9288,209.9571,2479.0
2021-02-09 15:10:00,222.6,222.65,222.58,222.65,3012.0,209.9288,209.976,209.91,209.976,3012.0
2021-02-09 15:15:00,222.62,222.64,222.59,222.62,2744.0,209.9477,209.9666,209.9194,209.9477,2744.0
2021-02-09 15:20:00,222.6,222.6,222.42,222.45,6624.0,209.9288,209.9288,209.7591,209.7874,6624.0
2021-02-09 15:25:00,222.47,222.49,222.41,222.43,7131.0,209.8062,209.8251,209.7496,209.7685,7131.0
2021-02-09 15:30:00,222.42,222.53,222.42,222.52,4134.0,209.7591,209.8628,209.7591,209.8534,4134.0
2021-02-09 15:35:00,222.54,222.67,222.54,222.67,6378.0,209.8722,209.9948,209.8722,209.9948,6378.0
2021-02-09 15:40:00,222.64,222.67,222.57,222.63,14814.0,209.9666,209.9948,209.9005,209.9571,14814.0
2021-02-09 15:45:00,222.63,222.64,222.48,222.5,8017.0,209.9571,209.9666,209.8157,209.8345,8017.0
2021-02-09 15:50:00,222.43,222.45,222.23,222.26,13682.0,209.7685,209.7874,209.5799,209.6082,13682.0
2021-02-09 15:55:00,222.28,222.35,222.12,222.32,19174.0,209.627,209.6931,209.4762,209.6648,19174.0
2021-02-10 09:30:00,223.26,223.49,223.23,223.26,13698.0,210.5513,210.7682,210.523,210.5513,13698.0
2021-02-10 09:35:00,223.26,223.36,223.18,223.35,5540.0,210.5513,210.6456,210.4758,210.6361,5540.0
2021-02-10 09:40:00,223.33,223.33,223.22,223.31,7222.0,210.6173,210.6173,210.5135,210.5984,7222.0
2021-02-10 09:45:00,223.34,223.42,223.27,223.35,2852.0,210.6267,210.7022,210.5607,210.6361,2852.0
2021-02-10 09:50:00,223.33,223.33,223.2,223.27,19017.0,210.6173,210.6173,210.4947,210.5607,19017.0
2021-02-10 09:55:00,223.28,223.29,223.11,223.22,4600.0,210.5701,210.5796,210.4098,210.5135,4600.0
2021-02-10 10:00:00,223.44,223.45,223.34,223.36,1038.0,210.721,210.7304,210.6267,210.6456,1038.0
2021-02-10 10:05:00,223.36,223.36,223.32,223.32,915.0,210.6456,210.6456,210.6078,210.6078,915.0
2021-02-10 10:10:00,223.31,223.32,223.03,223.1,4262.0,210.5984,210.6078,210.3344,210.4004,4262.0
2021-02-10 10:15:00,223.0,223.04,222.84,222.84,3505.0,210.3061,210.3438,210.1552,210.1552,3505.0
2021-02-10 10:20:00,222.6,222.6,221.53,221.69,19629.0,209.9288,209.9288,208.9197,209.0706,19629.0
2021-02-10 10:25:00,221.76,222.2,221.6,221.99,11034.0,209.1366,209.5516,208.9858,209.3536,11034.0
2021-02-10 10:30:00,221.8,221.82,221.42,221.5,7798.0,209.1744,209.1932,208.816,208.8914,7798.0
2021-02-10 10:35:00,221.63,222.02,221.63,221.75,1931.0,209.014,209.3818,209.014,209.1272,1931.0
2021-02-10 10:40:00,221.69,221.79,220.92,220.93,2688.0,209.0706,209.1649,208.3445,208.3539,2688.0
2021-02-10 10:45:00,220.93,221.19,220.8,221.19,2691.0,208.3539,208.5991,208.2313,208.5991,2691.0
2021-02-10 10:50:00,221.36,221.85,221.34,221.85,9336.0,208.7594,209.2215,208.7406,209.2215,9336.0
2021-02-10 10:55:00,221.76,221.96,221.69,221.96,5172.0,209.1366,209.3253,209.0706,209.3253,5172.0
2021-02-10 11:00:00,221.95,222.13,221.76,221.76,2169.0,209.3158,209.4856,209.1366,209.1366,2169.0
2021-02-10 11:05:00,221.62,221.86,221.61,221.86,900.0,209.0046,209.231,208.9952,209.231,900.0
2021-02-10 11:10:00,222.04,222.2,222.04,222.2,1376.0,209.4007,209.5516,209.4007,209.5516,1376.0
2021-02-10 11:15:00,222.27,222.27,222.19,222.19,1000.0,209.6176,209.6176,209.5422,209.5422,1000.0
2021-02-10 11:20:00,222.25,222.3,222.19,222.19,5146.0,209.5988,209.6459,209.5422,209.5422,5146.0
2021-02-10 11:25:00,222.34,222.35,221.96,222.15,2993.0,209.6836,209.6931,209.3253,209.5044,2993.0
2021-02-10 11:30:00,221.81,222.08,221.67,222.08,4221.0,209.1838,209.4384,209.0518,209.4384,4221.0
2021-02-10 11:35:00,222.02,222.03,221.94,221.94,1826.0,209.3818,209.3913,209.3064,209.3064,1826.0
2021-02-10 11:40:00,222.06,222.08,221.98,221.98,1000.0,209.4196,209.4384,209.3441,209.3441,1000.0
2021-02-10 11:45:00,222.01,222.1,222.01,222.1,400.0,209.3724,209.4573,209.3724,209.4573,400.0
2021-02-10 11:50:00,222.1,222.13,222.03,222.12,821.0,209.4573,209.4856,209.3913,209.4762,821.0
2021-02-10 11:55:00,222.24,222.3,222.19,222.19,400.0,209.5893,209.6459,209.5422,209.5422,400.0
2021-02-10 12:00:00,222.05,222.05,221.65,221.65,1974.0,209.4101,209.4101,209.0329,209.0329,1974.0
2021-02-10 12:05:00,221.75,221.77,221.64,221.69,2562.0,209.1272,209.1461,209.0235,209.0706,2562.0
2021-02-10 12:10:00,221.77,221.98,221.77,221.98,602.0,209.1461,209.3441,209.1461,209.3441,602.0
2021-02-10 12:15:00,222.02,222.02,221.91,221.92,6300.0,209.3818,209.3818,209.2781,209.2875,6300.0
2021-02-10 12:20:00,221.75,221.75,221.75,221.75,300.0,209.1272,209.1272,209.1272,209.1272,300.0
2021-02-10 12:25:00,221.55,222.0,221.55,222.0,6512.0,208.9386,209.363,208.9386,209.363,6512.0
2021-02-10 12:30:00,221.87,221.87,221.87,221.87,100.0,209.2404,209.2404,209.2404,209.2404,100.0
2021-02-10 12:35:00,221.96,221.96,221.81,221.81,1190.0,209.3253,209.3253,209.1838,209.1838,1190.0
2021-02-10 12:40:00,221.91,221.96,221.9,221.94,2148.0,209.2781,209.3253,209.2687,209.3064,2148.0
2021-02-10 12:45:00,221.9,222.06,221.89,222.06,2632.0,209.2687,209.4196,209.2592,209.4196,2632.0
2021-02-10 12:50:00,222.21,222.24,222.21,222.24,1100.0,209.561,209.5893,209.561,209.5893,1100.0
2021-02-10 12:55:00,222.12,222.13,222.09,222.09,604.0,209.4762,209.4856,209.4479,209.4479,604.0
2021-02-10 13:00:00,222.11,222.11,222.06,222.08,1995.0,209.4667,209.4667,209.4196,209.4384,1995.0
2021-02-10 13:05:00,222.24,222.24,222.2,222.2,200.0,209.5893,209.5893,209.5516,209.5516,200.0
2021-02-10 13:10:00,222.2,222.2,222.2,222.2,0.0,209.5516,209.5516,209.5516,209.5516,0.0
2021-02-10 13:15:00,222.16,222.18,222.14,222.17,671.0,209.5139,209.5327,209.495,209.5233,671.0
2021-02-10 13:20:00,222.27,222.28,222.27,222.28,600.0,209.6176,209.627,209.6176,209.627,600.0
2021-02-10 13:25:00,222.33,222.34,222.33,222.34,400.0,209.6742,209.6836,209.6742,209.6836,400.0
2021-02-10 13:30:00,222.35,222.45,222.35,222.39,963.0,209.6931,209.7874,209.6931,209.7308,963.0
2021-02-10 13:35:00,222.42,222.45,222.35,222.35,1203.0,209.7591,209.7874,209.6931,209.6931,1203.0
2021-02-10 13:40:00,222.41,222.41,222.33,222.35,8941.0,209.7496,209.7496,209.6742,209.6931,8941.0
2021-02-10 13:45:00,222.35,222.35,222.15,222.19,106499.0,209.6931,209.6931,209.5044,209.5422,106499.0
2021-02-10 13:50:00,222.13,222.21,222.1,222.19,1156.0,209.4856,209.561,209.4573,209.5422,1156.0
2021-02-10 13:55:00,222.16,222.21,222.15,222.21,620.0,209.5139,209.561,209.5044,209.561,620.0
2021-02-10 14:00:00,222.16,222.36,222.16,222.24,2171.0,209.5139,209.7025,209.5139,209.5893,2171.0
2021-02-10 14:05:00,222.28,222.36,222.21,222.21,5403.0,209.627,209.7025,209.561,209.561,5403.0
2021-02-10 14:10:00,222.3,222.3,222.29,222.3,382.0,209.6459,209.6459,209.6365,209.6459,382.0
2021-02-10 14:15:00,222.19,222.19,222.19,222.19,100.0,209.5422,209.5422,209.5422,209.5422,100.0
2021-02-10 14:20:00,222.17,222.22,222.17,222.22,200.0,209.5233,209.5705,209.5233,209.5705,200.0
2021-02-10 14:25:00,222.24,222.52,222.24,222.51,1625.0,209.5893,209.8534,209.5893,209.844,1625.0
2021-02-10 14:30:00,222.56,222.84,222.47,222.84,8113.0,209.8911,210.1552,209.8062,210.1552,8113.0
2021-02-10 14:35:00,222.73,222.74,222.69,222.69,342.0,210.0514,210.0609,210.0137,210.0137,342.0
2021-02-10 14:40:00,222.68,222.8,222.68,222.79,2388.0,210.0043,210.1174,210.0043,210.108,2388.0
2021-02-10 14:45:00,222.78,222.83,222.78,222.83,1487.0,210.0986,210.1457,210.0986,210.1457,1487.0
2021-02-10 14:50:00,222.78,222.82,222.64,222.65,8865.0,210.0986,210.1363,209.9666,209.976,8865.0
2021-02-10 14:55:00,222.7,222.84,222.7,222.84,1009.0,210.0231,210.1552,210.0231,210.1552,1009.0
2021-02-10 15:00:00,222.88,222.9,222.87,222.87,689.0,210.1929,210.2118,210.1835,210.1835,689.0
2021-02-10 15:05:00,222.92,222.95,222.86,222.86,383.0,210.2306,210.2589,210.174,210.174,383.0
2021-02-10 15:10:00,222.86,222.86,222.81,222.81,1100.0,210.174,210.174,210.1269,210.1269,1100.0
2021-02-10 15:15:00,222.89,222.89,222.76,222.76,577.0,210.2023,210.2023,210.0797,210.0797,577.0
2021-02-10 15:20:00,222.66,222.72,222.64,222.64,1030.0,209.9854,210.042,209.9666,209.9666,1030.0
2021-02-10 15:25:00,222.58,222.58,222.41,222.48,4676.0,209.91,209.91,209.7496,209.8157,4676.0
2021-02-10 15:30:00,222.55,222.64,222.41,222.46,6546.0,209.8817,209.9666,209.7496,209.7968,6546.0
2021-02-10 15:35:00,222.44,222.44,222.25,222.25,834.0,209.7779,209.7779,209.5988,209.5988,834.0
2021-02-10 15:40:00,222.13,222.25,221.97,221.97,2627.0,209.4856,209.5988,209.3347,209.3347,2627.0
2021-02-10 15:45:00,222.01,222.21,221.97,222.04,2467.0,209.3724,209.561,209.3347,209.4007,2467.0
2021-02-10 15:50:00,222.04,222.27,222.02,222.2,4550.0,209.4007,209.6176,209.3818,209.5516,4550.0
2021-02-10 15:55:00,222.16,222.38,222.08,222.32,15910.0,209.5139,209.7214,209.4384,209.6648,15910.0
2021-02-11 09:30:00,223.05,223.22,222.56,223.19,9329.0,210.3532,210.5135,209.8911,210.4852,9329.0
2021-02-11 09:35:00,223.03,223.24,222.98,223.2,1900.0,210.3344,210.5324,210.2872,210.4947,1900.0
2021-02-11 09:40:00,223.2,223.2,223.05,223.05,1300.0,210.4947,210.4947,210.3532,210.3532,1300.0
2021-02-11 09:45:00,223.18,223.32,223.12,223.3,1275.0,210.4758,210.6078,210.4192,210.589,1275.0
2021-02-11 09:50:00,223.29,223.3,222.82,222.84,1674.0,210.5796,210.589,210.1363,210.1552,1674.0
2021-02-11 09:55:00,222.85,222.95,222.74,222.74,1106.0,210.1646,210.2589,210.0609,210.0609,1106.0
2021-02-11 10:00:00,222.73,222.83,222.7,222.83,1333.0,210.0514,210.1457,210.0231,210.1457,1333.0
2021-02-11 10:05:00,222.78,222.78,222.78,222.78,300.0,210.0986,210.0986,210.0986,210.0986,300.0
2021-02-11 10:10:00,222.85,222.85,222.77,222.8,573.0,210.1646,210.1646,210.0892,210.1174,573.0
2021-02-11 10:15:00,222.91,222.96,222.9,222.94,952.0,210.2212,210.2683,210.2118,210.2495,952.0
2021-02-11 10:20:00,223.04,223.04,223.0,223.0,404.0,210.3438,210.3438,210.3061,210.3061,404.0
2021-02-11 10:25:00,222.87,222.87,222.85,222.86,520.0,210.1835,210.1835,210.1646,210.174,520.0
2021-02-11 10:30:00,222.92,222.93,222.75,222.78,1387.0,210.2306,210.24,210.0703,210.0986,1387.0
2021-02-11 10:35:00,222.82,222.94,222.82,222.91,1476.0,210.1363,210.2495,210.1363,210.2212,1476.0
2021-02-11 10:40:00,223.05,223.05,223.04,223.05,224.0,210.3532,210.3532,210.3438,210.3532,224.0
2021-02-11 10:45:00,223.03,223.1,223.03,223.1,989.0,210.3344,210.4004,210.3344,210.4004,989.0
2021-02-11 10:50:00,223.1,223.1,223.1,223.1,100.0,210.4004,210.4004,210.4004,210.4004,100.0
2021-02-11 10:55:00,223.08,223.1,222.69,222.73,12070.0,210.3815,210.4004,210.0137,210.0514,12070.0
2021-02-11 11:00:00,222.77,222.81,222.77,222.81,200.0,210.0892,210.1269,210.0892,210.1269,200.0
2021-02-11 11:05:00,222.82,222.82,222.71,222.76,1200.0,210.1363,210.1363,210.0326,210.0797,1200.0
2021-02-11 11:10:00,222.74,222.74,222.55,222.7,1598.0,210.0609,210.0609,209.8817,210.0231,1598.0
2021-02-11 11:15:00,222.72,222.72,222.71,222.72,200.0,210.042,210.042,210.0326,210.042,200.0
2021-02-11 11:20:00,222.7,222.79,222.7,222.79,300.0,210.0231,210.108,210.0231,210.108,300.0
2021-02-11 11:25:00,222.8,222.82,222.79,222.81,605.0,210.1174,210.1363,210.108,210.1269,605.0
2021-02-11 11:30:00,222.85,222.85,222.82,222.82,200.0,210.1646,210.1646,210.1363,210.1363,200.0
2021-02-11 11:35:00,222.93,222.96,222.93,222.95,2674.0,210.24,210.2683,210.24,210.2589,2674.0
2021-02-11 11:40:00,222.96,223.0,222.96,222.99,597.0,210.2683,210.3061,210.2683,210.2966,597.0
2021-02-11 11:45:00,222.93,222.95,222.92,222.92,312.0,210.24,210.2589,210.2306,210.2306,312.0
2021-02-11 11:50:00,222.98,222.98,222.73,222.74,784.0,210.2872,210.2872,210.0514,210.0609,784.0
2021-02-11 11:55:00,222.69,222.78,222.68,222.78,754.0,210.0137,210.0986,210.0043,210.0986,754.0
2021-02-11 12:00:00,222.76,222.8,222.72,222.8,886.0,210.0797,210.1174,210.042,210.1174,886.0
2021-02-11 12:05:00,222.75,222.75,222.58,222.61,700.0,210.0703,210.0703,209.91,209.9383,700.0
2021-02-11 12:10:00,222.52,222.64,222.52,222.64,500.0,209.8534,209.9666,209.8534,209.9666,500.0
2021-02-11 12:15:00,222.53,222.53,222.11,222.14,2580.0,209.8628,209.8628,209.4667,209.495,2580.0
2021-02-11 12:20:00,221.97,222.1,221.96,222.07,115121.0,209.3347,209.4573,209.3253,209.429,115121.0
2021-02-11 12:25:00,221.97,221.97,221.59,221.65,11668.0,209.3347,209.3347,208.9763,209.0329,11668.0
2021-02-11 12:30:00,221.58,221.87,221.58,221.78,2990.0,208.9669,209.2404,208.9669,209.1555,2990.0
2021-02-11 12:35:00,221.87,222.03,221.87,222.03,300.0,209.2404,209.3913,209.2404,209.3913,300.0
2021-02-11 12:40:00,221.92,221.92,221.63,221.63,840.0,209.2875,209.2875,209.014,209.014,840.0
2021-02-11 12:45:00,221.65,221.71,221.31,221.69,8990.0,209.0329,209.0895,208.7123,209.0706,8990.0
2021-02-11 12:50:00,221.71,221.76,221.6,221.76,1443.0,209.0895,209.1366,208.9858,209.1366,1443.0
2021-02-11 12:55:00,221.76,221.95,221.73,221.95,3594.0,209.1366,209.3158,209.1084,209.3158,3594.0
2021-02-11 13:00:00,221.94,221.98,221.93,221.95,1736.0,209.3064,209.3441,209.297,209.3158,1736.0
2021-02-11 13:05:00,221.97,222.03,221.93,222.01,2387.0,209.3347,209.3913,209.297,209.3724,2387.0
2021-02-11 13:10:00,221.78,222.17,221.71,222.17,3924.0,209.1555,209.5233,209.0895,209.5233,3924.0
2021-02-11 13:15:00,222.12,222.15,222.12,222.15,200.0,209.4762,209.5044,209.4762,209.5044,200.0
2021-02-11 13:20:00,222.2,222.35,222.2,222.35,3024.0,209.5516,209.6931,209.5516,209.6931,3024.0
2021-02-11 13:25:00,222.34,222.34,222.26,222.29,2332.0,209.6836,209.6836,209.6082,209.6365,2332.0
2021-02-11 13:30:00,222.28,222.3,222.28,222.3,408.0,209.627,209.6459,209.627,209.6459,408.0
2021-02-11 13:35:00,222.27,222.37,222.27,222.36,858.0,209.6176,209.7119,209.6176,209.7025,858.0
2021-02-11 13:40:00,222.44,222.44,222.34,222.34,1640.0,209.7779,209.7779,209.6836,209.6836,1640.0
2021-02-11 13:45:00,222.24,222.29,222.24,222.27,312.0,209.5893,209.6365,209.5893,209.6176,312.0
2021-02-11 13:50:00,222.29,222.33,222.27,222.27,2639.0,209.6365,209.6742,209.6176,209.6176,2639.0
2021-02-11 13:55:00,222.18,222.23,222.18,222.22,800.0,209.5327,209.5799,209.5327,209.5705,800.0
2021-02-11 14:00:00,222.12,222.12,221.84,221.84,2687.0,209.4762,209.4762,209.2121,209.2121,2687.0
2021-02-11 14:05:00,221.87,222.01,221.87,222.01,2219.0,209.2404,209.3724,209.2404,209.3724,2219.0
2021-02-11 14:10:00,221.88,221.88,221.81,221.82,805.0,209.2498,209.2498,209.1838,209.1932,805.0
2021-02-11 14:15:00,221.96,222.06,221.96,222.03,1604.0,209.3253,209.4196,209.3253,209.3913,1604.0
2021-02-11 14:20:00,222.09,222.1,221.82,221.93,900.0,209.4479,209.4573,209.1932,209.297,900.0
2021-02-11 14:25:00,221.93,222.06,221.92,222.05,931.0,209.297,209.4196,209.2875,209.4101,931.0
2021-02-11 14:30:00,222.06,222.1,222.02,222.08,1816.0,209.4196,209.4573,209.3818,209.4384,1816.0
2021-02-11 14:35:00,222.03,222.04,221.95,221.96,2011.0,209.3913,209.4007,209.3158,209.3253,2011.0
2021-02-11 14:40:00,221.92,222.14,221.92,222.14,1258.0,209.2875,209.495,209.2875,209.495,1258.0
2021-02-11 14:45:00,222.22,222.22,222.2,222.2,5647.0,209.5705,209.5705,209.5516,209.5516,5647.0
2021-02-11 14:50:00,222.22,222.22,222.2,222.22,1300.0,209.5705,209.5705,209.5516,209.5705,1300.0
2021-02-11 14:55:00,222.32,222.34,222.22,222.33,2338.0,209.6648,209.6836,209.5705,209.6742,2338.0
2021-02-11 15:00:00,222.34,222.35,222.29,222.33,2221.0,209.6836,209.6931,209.6365,209.6742,2221.0
2021-02-11 15:05:00,222.37,222.47,222.37,222.47,1299.0,209.7119,209.8062,209.7119,209.8062,1299.0
2021-02-11 15:10:00,222.46,222.66,222.46,222.58,1870.0,209.7968,209.9854,209.7968,209.91,1870.0
2021-02-11 15:15:00,222.56,222.57,222.47,222.52,2450.0,209.8911,209.9005,209.8062,209.8534,2450.0
2021-02-11 15:20:00,222.52,222.69,222.52,222.59,3786.0,209.8534,210.0137,209.8534,209.9194,3786.0
2021-02-11 15:25:00,222.64,222.64,222.53,222.53,1524.0,209.9666,209.9666,209.8628,209.8628,1524.0
2021-02-11 15:30:00,222.55,222.6,222.47,222.54,2469.0,209.8817,209.9288,209.8062,209.8722,2469.0
2021-02-11 15:35:00,222.52,222.55,222.45,222.45,1313.0,209.8534,209.8817,209.7874,209.7874,1313.0
2021-02-11 15:40:00,222.53,222.65,222.39,222.42,1877.0,209.8628,209.976,209.7308,209.7591,1877.0
2021-02-11 15:45:00,222.49,222.75,222.49,222.69,6045.0,209.8251,210.0703,209.8251,210.0137,6045.0
2021-02-11 15:50:00,222.61,222.67,222.52,222.66,12152.0,209.9383,209.9948,209.8534,209.9854,12152.0
2021-02-11 15:55:00,222.72,222.97,222.65,222.88,7998.0,210.042,210.2778,209.976,210.1929,7998.0
2021-02-12 09:30:00,222.43,222.61,222.38,222.6,3016.0,209.7685,209.9383,209.7214,209.9288,3016.0
2021-02-12 09:35:00,222.42,222.61,222.41,222.6,6090.0,209.7591,209.9383,209.7496,209.9288,6090.0
2021-02-12 09:40:00,222.71,222.77,222.62,222.66,4085.0,210.0326,210.0892,209.9477,209.9854,4085.0
2021-02-12 09:45:00,222.76,222.91,222.74,222.89,31332.0,210.0797,210.2212,210.0609,210.2023,31332.0
2021-02-12 09:50:00,222.86,222.86,222.72,222.72,1253.0,210.174,210.174,210.042,210.042,1253.0
2021-02-12 09:55:00,222.67,222.76,222.67,222.76,688.0,209.9948,210.0797,209.9948,210.0797,688.0
2021-02-12 10:00:00,222.79,222.89,222.72,222.88,1011.0,210.108,210.2023,210.042,210.1929,1011.0
2021-02-12 10:05:00,222.86,222.9,222.83,222.83,2107.0,210.174,210.2118,210.1457,210.1457,2107.0
2021-02-12 10:10:00,222.89,222.89,222.89,222.89,200.0,210.2023,210.2023,210.2023,210.2023,200.0
2021-02-12 10:15:00,222.73,222.79,222.73,222.73,4108.0,210.0514,210.108,210.0514,210.0514,4108.0
2021-02-12 10:20:00,222.73,222.83,222.72,222.81,1461.0,210.0514,210.1457,210.042,210.1269,1461.0
2021-02-12 10:25:00,222.83,222.83,222.82,222.83,3728.0,210.1457,210.1457,210.1363,210.1457,3728.0
2021-02-12 10:30:00,222.64,222.64,222.63,222.63,228.0,209.9666,209.9666,209.9571,209.9571,228.0
2021-02-12 10:35:00,222.71,223.18,222.71,223.1,1941.0,210.0326,210.4758,210.0326,210.4004,1941.0
2021-02-12 10:40:00,223.17,223.28,223.17,223.28,300.0,210.4664,210.5701,210.4664,210.5701,300.0
2021-02-12 10:45:00,223.24,223.27,223.2,223.26,507.0,210.5324,210.5607,210.4947,210.5513,507.0
2021-02-12 10:50:00,223.26,223.26,223.25,223.26,132.0,210.5513,210.5513,210.5418,210.5513,132.0
2021-02-12 10:55:00,223.17,223.21,223.15,223.21,710.0,210.4664,210.5041,210.4475,210.5041,710.0
2021-02-12 11:00:00,223.24,223.24,223.22,223.22,735.0,210.5324,210.5324,210.5135,210.5135,735.0
2021-02-12 11:05:00,223.12,223.14,223.08,223.14,1678.0,210.4192,210.4381,210.3815,210.4381,1678.0
2021-02-12 11:10:00,223.3,223.3,223.25,223.25,750.0,210.589,210.589,210.5418,210.5418,750.0
2021-02-12 11:15:00,223.25,223.32,223.25,223.25,1655.0,210.5418,210.6078,210.5418,210.5418,1655.0
2021-02-12 11:20:00,223.24,223.24,223.24,223.24,200.0,210.5324,210.5324,210.5324,210.5324,200.0
2021-02-12 11:25:00,223.27,223.28,223.27,223.28,500.0,210.5607,210.5701,210.5607,210.5701,500.0
2021-02-12 11:30:00,223.28,223.4,223.28,223.4,6230.0,210.5701,210.6833,210.5701,210.6833,6230.0
2021-02-12 11:35:00,223.35,223.35,223.26,223.26,400.0,210.6361,210.6361,210.5513,210.5513,400.0
2021-02-12 11:40:00,223.28,223.3,223.28,223.28,396.0,210.5701,210.589,210.5701,210.5701,396.0
2021-02-12 11:45:00,223.28,223.32,223.28,223.31,688.0,210.5701,210.6078,210.5701,210.5984,688.0
2021-02-12 11:50:00,223.35,223.35,223.32,223.32,1803.0,210.6361,210.6361,210.6078,210.6078,1803.0
2021-02-12 11:55:00,223.32,223.33,223.27,223.27,8941.0,210.6078,210.6173,210.5607,210.5607,8941.0
2021-02-12 12:00:00,223.27,223.27,223.27,223.27,0.0,210.5607,210.5607,210.5607,210.5607,0.0
2021-02-12 12:05:00,223.46,223.46,223.39,223.39,1624.0,210.7399,210.7399,210.6739,210.6739,1624.0
2021-02-12 12:10:00,223.4,223.41,223.38,223.38,1676.0,210.6833,210.6927,210.6644,210.6644,1676.0
2021-02-12 12:15:00,223.34,223.34,223.29,223.3,402.0,210.6267,210.6267,210.5796,210.589,402.0
2021-02-12 12:20:00,223.23,223.31,223.22,223.3,9521.0,210.523,210.5984,210.5135,210.589,9521.0
2021-02-12 12:25:00,223.28,223.29,223.28,223.28,300.0,210.5701,210.5796,210.5701,210.5701,300.0
2021-02-12 12:30:00,223.16,223.21,223.15,223.19,5828.0,210.457,210.5041,210.4475,210.4852,5828.0
2021-02-12 12:35:00,223.18,223.18,223.17,223.18,772.0,210.4758,210.4758,210.4664,210.4758,772.0
2021-02-12 12:40:00,223.11,223.17,223.11,223.17,225.0,210.4098,210.4664,210.4098,210.4664,225.0
2021-02-12 12:45:00,223.22,223.25,223.22,223.24,377.0,210.5135,210.5418,210.5135,210.5324,377.0
2021-02-12 12:50:00,223.23,223.25,223.17,223.17,1410.0,210.523,210.5418,210.4664,210.4664,1410.0
2021-02-12 12:55:00,223.26,223.26,223.18,223.22,724.0,210.5513,210.5513,210.4758,210.5135,724.0
2021-02-12 13:00:00,223.26,223.26,223.26,223.26,204.0,210.5513,210.5513,210.5513,210.5513,204.0
2021-02-12 13:05:00,223.26,223.26,223.19,223.19,1860.0,210.5513,210.5513,210.4852,210.4852,1860.0
2021-02-12 13:10:00,223.19,223.2,223.15,223.15,537.0,210.4852,210.4947,210.4475,210.4475,537.0
2021-02-12 13:15:00,223.2,223.2,222.97,223.0,5750.0,210.4947,210.4947,210.2778,210.3061,5750.0
2021-02-12 13:20:00,222.98,223.04,222.87,223.01,2653.0,210.2872,210.3438,210.1835,210.3155,2653.0
2021-02-12 13:25:00,223.06,223.07,223.03,223.07,3248.0,210.3626,210.3721,210.3344,210.3721,3248.0
2021-02-12 13:30:00,223.16,223.21,223.16,223.21,400.0,210.457,210.5041,210.457,210.5041,400.0
2021-02-12 13:35:00,223.15,223.16,223.13,223.13,2400.0,210.4475,210.457,210.4287,210.4287,2400.0
2021-02-12 13:40:00,223.12,223.13,223.12,223.12,235.0,210.4192,210.4287,210.4192,210.4192,235.0
2021-02-12 13:45:00,223.11,223.12,223.07,223.1,1799.0,210.4098,210.4192,210.3721,210.4004,1799.0
2021-02-12 13:50:00,223.15,223.17,223.15,223.17,2118.0,210.4475,210.4664,210.4475,210.4664,2118.0
2021-02-12 13:55:00,223.17,223.17,223.17,223.17,0.0,210.4664,210.4664,210.4664,210.4664,0.0
2021-02-12 14:00:00,223.0,223.05,222.92,222.92,4202.0,210.3061,210.3532,210.2306,210.2306,4202.0
2021-02-12 14:05:00,222.92,223.0,222.92,223.0,486.0,210.2306,210.3061,210.2306,210.3061,486.0
2021-02-12 14:10:00,222.98,222.99,222.92,222.92,1931.0,210.2872,210.2966,210.2306,210.2306,1931.0
2021-02-12 14:15:00,222.95,223.0,222.91,223.0,1698.0,210.2589,210.3061,210.2212,210.3061,1698.0
2021-02-12 14:20:00,223.05,223.09,222.97,222.97,1406.0,210.3532,210.3909,210.2778,210.2778,1406.0
2021-02-12 14:25:00,222.99,223.08,222.99,223.02,1736.0,210.2966,210.3815,210.2966,210.3249,1736.0
2021-02-12 14:30:00,223.06,223.09,223.02,223.09,8212.0,210.3626,210.3909,210.3249,210.3909,8212.0
2021-02-12 14:35:00,223.01,223.01,223.0,223.01,100.0,210.3155,210.3155,210.3061,210.3155,100.0
2021-02-12 14:40:00,222.94,223.05,222.94,223.05,4003.0,210.2495,210.3532,210.2495,210.3532,4003.0
2021-02-12 14:45:00,223.07,223.19,223.07,223.19,1164.0,210.3721,210.4852,210.3721,210.4852,1164.0
2021-02-12 14:50:00,223.19,223.22,223.16,223.22,1146.0,210.4852,210.5135,210.457,210.5135,1146.0
2021-02-12 14:55:00,223.21,223.21,223.2,223.21,135.0,210.5041,210.5041,210.4947,210.5041,135.0
2021-02-12 15:00:00,223.21,223.21,223.17,223.18,1823.0,210.5041,210.5041,210.4664,210.4758,1823.0
2021-02-12 15:05:00,223.25,223.25,223.22,223.22,800.0,210.5418,210.5418,210.5135,210.5135,800.0
2021-02-12 15:10:00,223.21,223.24,223.21,223.24,1168.0,210.5041,210.5324,210.5041,210.5324,1168.0
2021-02-12 15:15:00,223.26,223.26,223.2,223.2,499.0,210.5513,210.5513,210.4947,210.4947,499.0
2021-02-12 15:20:00,223.22,223.23,223.19,223.22,1327.0,210.5135,210.523,210.4852,210.5135,1327.0
2021-02-12 15:25:00,223.28,223.33,223.27,223.32,21629.0,210.5701,210.6173,210.5607,210.6078,21629.0
2021-02-12 15:30:00,223.33,223.38,223.33,223.38,1411.0,210.6173,210.6644,210.6173,210.6644,1411.0
2021-02-12 15:35:00,223.52,223.6,223.51,223.58,852.0,210.7965,210.8719,210.787,210.853,852.0
2021-02-12 15:40:00,223.62,223.67,223.61,223.62,3964.0,210.8908,210.9379,210.8813,210.8908,3964.0
2021-02-12 15:45:00,223.6,223.69,223.56,223.69,712.0,210.8719,210.9568,210.8342,210.9568,712.0
2021-02-12 15:50:00,223.81,224.03,223.78,223.99,4064.0,211.07,211.2774,211.0417,211.2397,4064.0
2021-02-12 15:55:00,223.95,224.16,223.94,224.05,5924.0,211.202,211.4,211.1926,211.2963,5924.0
2021-02-16 09:30:00,224.67,224.95,224.56,224.76,35285.0,211.881,212.1451,211.7773,211.9659,35285.0
2021-02-16 09:35:00,224.74,224.74,224.57,224.71,9677.0,211.947,211.947,211.7867,211.9187,9677.0
2021-02-16 09:40:00,224.71,224.88,224.49,224.88,3100.0,211.9187,212.079,211.7112,212.079,3100.0
2021-02-16 09:45:00,224.92,224.94,224.84,224.86,2808.0,212.1168,212.1356,212.0413,212.0602,2808.0
2021-02-16 09:50:00,224.85,224.88,224.75,224.88,2659.0,212.0508,212.079,211.9564,212.079,2659.0
2021-02-16 09:55:00,224.9,224.9,224.64,224.64,1100.0,212.0979,212.0979,211.8527,211.8527,1100.0
2021-02-16 10:00:00,224.67,224.79,224.57,224.69,13972.0,211.881,211.9942,211.7867,211.8999,13972.0
2021-02-16 10:05:00,224.65,224.68,224.53,224.64,13794.0,211.8621,211.8904,211.749,211.8527,13794.0
2021-02-16 10:10:00,224.59,224.65,224.33,224.33,3883.0,211.8056,211.8621,211.5604,211.5604,3883.0
2021-02-16 10:15:00,224.39,224.51,224.2,224.51,4830.0,211.6169,211.7301,211.4378,211.7301,4830.0
2021-02-16 10:20:00,224.53,224.61,224.52,224.6,1553.0,211.749,211.8244,211.7395,211.815,1553.0
2021-02-16 10:25:00,224.6,224.78,224.6,224.78,4700.0,211.815,211.9847,211.815,211.9847,4700.0
2021-02-16 10:30:00,224.83,224.95,224.83,224.88,2542.0,212.0319,212.1451,212.0319,212.079,2542.0
2021-02-16 10:35:00,224.86,224.91,224.84,224.87,1410.0,212.0602,212.1073,212.0413,212.0696,1410.0
2021-02-16 10:40:00,224.86,224.86,224.75,224.76,2337.0,212.0602,212.0602,211.9564,211.9659,2337.0
2021-02-16 10:45:00,224.75,224.77,224.26,224.27,7056.0,211.9564,211.9753,211.4943,211.5038,7056.0
2021-02-16 10:50:00,224.3,224.38,224.01,224.01,2153.0,211.5321,211.6075,211.2586,211.2586,2153.0
2021-02-16 10:55:00,223.99,224.35,223.98,224.31,1750.0,211.2397,211.5792,211.2303,211.5415,1750.0
2021-02-16 11:00:00,224.31,224.42,224.3,224.37,14394.0,211.5415,211.6452,211.5321,211.5981,14394.0
2021-02-16 11:05:00,224.36,224.36,224.11,224.16,2921.0,211.5886,211.5886,211.3529,211.4,2921.0
2021-02-16 11:10:00,224.25,224.25,224.22,224.23,900.0,211.4849,211.4849,211.4566,211.466,900.0
2021-02-16 11:15:00,224.08,224.23,224.08,224.23,3644.0,211.3246,211.466,211.3246,211.466,3644.0
2021-02-16 11:20:00,224.17,224.26,223.99,223.99,1005.0,211.4095,211.4943,211.2397,211.2397,1005.0
2021-02-16 11:25:00,223.99,223.99,223.93,223.93,11300.0,211.2397,211.2397,211.1831,211.1831,11300.0
2021-02-16 11:30:00,223.71,223.78,223.64,223.78,648.0,210.9756,211.0417,210.9096,211.0417,648.0
2021-02-16 11:35:00,224.01,224.14,224.01,224.09,1000.0,211.2586,211.3812,211.2586,211.334,1000.0
2021-02-16 11:40:00,224.1,224.1,224.03,224.03,789.0,211.3434,211.3434,211.2774,211.2774,789.0
2021-02-16 11:45:00,223.92,223.97,223.86,223.88,1200.0,211.1737,211.2208,211.1171,211.136,1200.0
2021-02-16 11:50:00,223.66,223.76,223.53,223.72,6999.0,210.9285,211.0228,210.8059,210.9851,6999.0
2021-02-16 11:55:00,223.71,223.72,223.51,223.51,1395.0,210.9756,210.9851,210.787,210.787,1395.0
2021-02-16 12:00:00,223.46,223.73,223.4,223.72,3398.0,210.7399,210.9945,210.6833,210.9851,3398.0
2021-02-16 12:05:00,223.61,223.61,223.27,223.27,840.0,210.8813,210.8813,210.5607,210.5607,840.0
2021-02-16 12:10:00,223.26,223.66,223.26,223.66,1112.0,210.5513,210.9285,210.5513,210.9285,1112.0
2021-02-16 12:15:00,223.73,223.73,223.62,223.69,1903.0,210.9945,210.9945,210.8908,210.9568,1903.0
2021-02-16 12:20:00,223.73,223.91,223.69,223.91,400.0,210.9945,211.1643,210.9568,211.1643,400.0
2021-02-16 12:25:00,223.9,224.0,223.89,223.97,858.0,211.1548,211.2491,211.1454,211.2208,858.0
2021-02-16 12:30:00,223.93,223.94,223.91,223.93,916.0,211.1831,211.1926,211.1643,211.1831,916.0
2021-02-16 12:35:00,223.91,223.97,223.91,223.97,1000.0,211.1643,211.2208,211.1643,211.2208,1000.0
2021-02-16 12:40:00,223.85,223.87,223.8,223.8,572.0,211.1077,211.1265,211.0605,211.0605,572.0
2021-02-16 12:45:00,223.78,223.79,223.78,223.79,550.0,211.0417,211.0511,211.0417,211.0511,550.0
2021-02-16 12:50:00,223.73,223.97,223.73,223.91,1403.0,210.9945,211.2208,210.9945,211.1643,1403.0
2021-02-16 12:55:00,223.95,224.0,223.95,223.99,1083.0,211.202,211.2491,211.202,211.2397,1083.0
2021-02-16 13:00:00,223.98,224.0,223.98,224.0,200.0,211.2303,211.2491,211.2303,211.2491,200.0
2021-02-16 13:05:00,224.05,224.06,224.0,224.0,1900.0,211.2963,211.3057,211.2491,211.2491,1900.0
2021-02-16 13:10:00,224.03,224.03,223.99,224.0,460.0,211.2774,211.2774,211.2397,211.2491,460.0
2021-02-16 13:15:00,224.03,224.09,223.96,223.97,2589.0,211.2774,211.334,211.2114,211.2208,2589.0
2021-02-16 13:20:00,223.95,224.02,223.95,224.02,2200.0,211.202,211.268,211.202,211.268,2200.0
2021-02-16 13:25:00,223.97,224.03,223.97,224.03,1000.0,211.2208,211.2774,211.2208,211.2774,1000.0
2021-02-16 13:30:00,224.05,224.13,224.03,224.13,1854.0,211.2963,211.3717,211.2774,211.3717,1854.0
2021-02-16 13:35:00,224.14,224.14,223.99,224.01,2974.0,211.3812,211.3812,211.2397,211.2586,2974.0
2021-02-16 13:40:00,224.02,224.02,223.84,223.86,2553.0,211.268,211.268,211.0982,211.1171,2553.0
2021-02-16 13:45:00,223.91,223.93,223.91,223.93,375.0,211.1643,211.1831,211.1643,211.1831,375.0
2021-02-16 13:50:00,223.92,223.92,223.84,223.84,700.0,211.1737,211.1737,211.0982,211.0982,700.0
2021-02-16 13:55:00,223.77,223.8,223.77,223.8,300.0,211.0322,211.0605,211.0322,211.0605,300.0
2021-02-16 14:00:00,223.79,223.88,223.79,223.87,6419.0,211.0511,211.136,211.0511,211.1265,6419.0
2021-02-16 14:05:00,223.92,223.95,223.91,223.94,2187.0,211.1737,211.202,211.1643,211.1926,2187.0
2021-02-16 14:10:00,223.94,223.97,223.94,223.97,1604.0,211.1926,211.2208,211.1926,211.2208,1604.0
2021-02-16 14:15:00,223.94,224.04,223.92,224.04,6117.0,211.1926,211.2869,211.1737,211.2869,6117.0
2021-02-16 14:20:00,224.05,224.1,224.04,224.1,1878.0,211.2963,211.3434,211.2869,211.3434,1878.0
2021-02-16 14:25:00,224.05,224.14,224.05,224.14,700.0,211.2963,211.3812,211.2963,211.3812,700.0
2021-02-16 14:30:00,224.16,224.19,224.13,224.19,2617.0,211.4,211.4283,211.3717,211.4283,2617.0
2021-02-16 14:35:00,224.21,224.21,224.2,224.21,202.0,211.4472,211.4472,211.4378,211.4472,202.0
2021-02-16 14:40:00,224.05,224.09,224.05,224.06,1858.0,211.2963,211.334,211.2963,211.3057,1858.0
2021-02-16 14:45:00,224.1,224.1,223.98,224.04,2470.0,211.3434,211.3434,211.2303,211.2869,2470.0
2021-02-16 14:50:00,223.9,223.91,223.77,223.77,3210.0,211.1548,211.1643,211.0322,211.0322,3210.0
2021-02-16 14:55:00,223.92,223.97,223.92,223.97,3577.0,211.1737,211.2208,211.1737,211.2208,3577.0
2021-02-16 15:00:00,223.94,223.94,223.86,223.91,449.0,211.1926,211.1926,211.1171,211.1643,449.0
2021-02-16 15:05:00,224.02,224.08,224.01,224.01,706.0,211.268,211.3246,211.2586,211.2586,706.0
2021-02-16 15:10:00,223.98,224.0,223.89,223.89,2095.0,211.2303,211.2491,211.1454,211.1454,2095.0
2021-02-16 15:15:00,223.92,224.04,223.77,223.8,2352.0,211.1737,211.2869,211.0322,211.0605,2352.0
2021-02-16 15:20:00,223.81,223.91,223.81,223.86,2836.0,211.07,211.1643,211.07,211.1171,2836.0
2021-02-16 15:25:00,223.96,223.99,223.81,223.9,4227.0,211.2114,211.2397,211.07,211.1548,4227.0
2021-02-16 15:30:00,223.81,223.9,223.79,223.88,5163.0,211.07,211.1548,211.0511,211.136,5163.0
2021-02-16 15:35:00,223.99,224.03,223.71,223.71,5100.0,211.2397,211.2774,210.9756,210.9756,5100.0
2021-02-16 15:40:00,223.75,223.91,223.69,223.85,9296.0,211.0134,211.1643,210.9568,211.1077,9296.0
2021-02-16 15:45:00,223.88,223.95,223.77,223.78,5734.0,211.136,211.202,211.0322,211.0417,5734.0
2021-02-16 15:50:00,223.84,223.84,223.53,223.84,12144.0,211.0982,211.0982,210.8059,211.0982,12144.0
2021-02-16 15:55:00,223.82,223.86,223.67,223.71,14155.0,211.0794,211.1171,210.9379,210.9756,14155.0
2021-02-17 09:30:00,222.57,222.7,221.96,222.24,33636.0,209.9005,210.0231,209.3253,209.5893,33636.0
2021-02-17 09:35:00,222.44,222.44,221.85,222.24,1755.0,209.7779,209.7779,209.2215,209.5893,1755.0
2021-02-17 09:40:00,222.15,222.61,222.15,222.47,11585.0,209.5044,209.9383,209.5044,209.8062,11585.0
2021-02-17 09:45:00,222.46,222.77,222.4,222.77,5500.0,209.7968,210.0892,209.7402,210.0892,5500.0
2021-02-17 09:50:00,222.77,223.13,222.77,223.1,7208.0,210.0892,210.4287,210.0892,210.4004,7208.0
2021-02-17 09:55:00,223.05,223.05,222.91,222.92,1045.0,210.3532,210.3532,210.2212,210.2306,1045.0
2021-02-17 10:00:00,222.85,223.03,222.77,222.77,2937.0,210.1646,210.3344,210.0892,210.0892,2937.0
2021-02-17 10:05:00,222.74,223.04,222.73,223.04,2820.0,210.0609,210.3438,210.0514,210.3438,2820.0
2021-02-17 10:10:00,223.06,223.21,222.75,222.83,15346.0,210.3626,210.5041,210.0703,210.1457,15346.0
2021-02-17 10:15:00,222.83,222.83,222.63,222.78,28733.0,210.1457,210.1457,209.9571,210.0986,28733.0
2021-02-17 10:20:00,222.76,222.76,222.43,222.43,420.0,210.0797,210.0797,209.7685,209.7685,420.0
2021-02-17 10:25:00,222.47,222.51,222.37,222.37,1100.0,209.8062,209.844,209.7119,209.7119,1100.0
2021-02-17 10:30:00,222.29,222.35,222.2,222.26,2166.0,209.6365,209.6931,209.5516,209.6082,2166.0
2021-02-17 10:35:00,222.64,222.68,222.6,222.61,2388.0,209.9666,210.0043,209.9288,209.9383,2388.0
2021-02-17 10:40:00,222.39,222.72,222.38,222.4,2624.0,209.7308,210.042,209.7214,209.7402,2624.0
2021-02-17 10:45:00,222.28,222.8,222.28,222.74,2221.0,209.627,210.1174,209.627,210.0609,2221.0
2021-02-17 10:50:00,222.75,222.84,222.73,222.76,510.0,210.0703,210.1552,210.0514,210.0797,510.0
2021-02-17 10:55:00,222.85,222.87,222.77,222.87,2500.0,210.1646,210.1835,210.0892,210.1835,2500.0
2021-02-17 11:00:00,222.81,222.81,222.46,222.47,681.0,210.1269,210.1269,209.7968,209.8062,681.0
2021-02-17 11:05:00,222.42,222.49,222.37,222.4,3405.0,209.7591,209.8251,209.7119,209.7402,3405.0
2021-02-17 11:10:00,222.32,222.34,222.16,222.18,4620.0,209.6648,209.6836,209.5139,209.5327,4620.0
2021-02-17 11:15:00,222.06,222.06,221.82,221.83,2078.0,209.4196,209.4196,209.1932,209.2027,2078.0
2021-02-17 11:20:00,221.93,222.12,221.87,221.95,33228.0,209.297,209.4762,209.2404,209.3158,33228.0
2021-02-17 11:25:00,221.95,222.18,221.88,222.11,7160.0,209.3158,209.5327,209.2498,209.4667,7160.0
2021-02-17 11:30:00,222.13,222.13,221.73,221.95,5128.0,209.4856,209.4856,209.1084,209.3158,5128.0
2021-02-17 11:35:00,221.95,222.01,221.77,221.79,11176.0,209.3158,209.3724,209.1461,209.1649,11176.0
2021-02-17 11:40:00,221.99,222.07,221.9,221.9,36829.0,209.3536,209.429,209.2687,209.2687,36829.0
2021-02-17 11:45:00,221.88,222.07,221.82,222.06,23391.0,209.2498,209.429,209.1932,209.4196,23391.0
2021-02-17 11:50:00,222.11,222.28,222.11,222.27,11030.0,209.4667,209.627,209.4667,209.6176,11030.0
2021-02-17 11:55:00,222.28,222.34,222.27,222.34,2897.0,209.627,209.6836,209.6176,209.6836,2897.0
2021-02-17 12:00:00,222.35,222.44,222.35,222.44,400.0,209.6931,209.7779,209.6931,209.7779,400.0
2021-02-17 12:05:00,222.37,222.45,222.37,222.43,462.0,209.7119,209.7874,209.7119,209.7685,462.0
2021-02-17 12:10:00,222.44,222.44,222.44,222.44,100.0,209.7779,209.7779,209.7779,209.7779,100.0
2021-02-17 12:15:00,222.38,222.47,222.32,222.35,2070.0,209.7214,209.8062,209.6648,209.6931,2070.0
2021-02-17 12:20:00,222.3,222.32,222.3,222.31,817.0,209.6459,209.6648,209.6459,209.6553,817.0
2021-02-17 12:25:00,222.47,222.47,222.46,222.47,675.0,209.8062,209.8062,209.7968,209.8062,675.0
2021-02-17 12:30:00,222.58,222.61,222.58,222.61,567.0,209.91,209.9383,209.91,209.9383,567.0
2021-02-17 12:35:00,222.6,222.6,222.55,222.6,500.0,209.9288,209.9288,209.8817,209.9288,500.0
2021-02-17 12:40:00,222.6,222.73,222.59,222.7,932.0,209.9288,210.0514,209.9194,210.0231,932.0
2021-02-17 12:45:00,222.7,222.82,222.7,222.82,3753.0,210.0231,210.1363,210.0231,210.1363,3753.0
2021-02-17 12:50:00,222.81,222.81,222.74,222.74,973.0,210.1269,210.1269,210.0609,210.0609,973.0
2021-02-17 12:55:00,222.65,222.73,222.65,222.68,580.0,209.976,210.0514,209.976,210.0043,580.0
2021-02-17 13:00:00,222.77,222.77,222.74,222.74,542.0,210.0892,210.0892,210.0609,210.0609,542.0
2021-02-17 13:05:00,222.79,222.79,222.78,222.78,491.0,210.108,210.108,210.0986,210.0986,491.0
2021-02-17 13:10:00,222.95,222.96,222.87,222.88,1900.0,210.2589,210.2683,210.1835,210.1929,1900.0
2021-02-17 13:15:00,222.86,222.87,222.86,222.86,297.0,210.174,210.1835,210.174,210.174,297.0
2021-02-17 13:20:00,222.85,222.89,222.84,222.89,1129.0,210.1646,210.2023,210.1552,210.2023,1129.0
2021-02-17 13:25:00,222.76,223.0,222.74,223.0,4362.0,210.0797,210.3061,210.0609,210.3061,4362.0
2021-02-17 13:30:00,222.95,222.95,222.88,222.88,590.0,210.2589,210.2589,210.1929,210.1929,590.0
2021-02-17 13:35:00,222.87,222.89,222.86,222.89,600.0,210.1835,210.2023,210.174,210.2023,600.0
2021-02-17 13:40:00,222.91,223.0,222.9,222.93,4271.0,210.2212,210.3061,210.2118,210.24,4271.0
2021-02-17 13:45:00,222.86,222.86,222.86,222.86,300.0,210.174,210.174,210.174,210.174,300.0
2021-02-17 13:50:00,222.84,222.99,222.84,222.98,5593.0,210.1552,210.2966,210.1552,210.2872,5593.0
2021-02-17 13:55:00,222.97,222.99,222.86,222.87,6088.0,210.2778,210.2966,210.174,210.1835,6088.0
2021-02-17 14:00:00,223.1,223.23,223.1,223.23,331.0,210.4004,210.523,210.4004,210.523,331.0
2021-02-17 14:05:00,223.19,223.26,223.18,223.25,1508.0,210.4852,210.5513,210.4758,210.5418,1508.0
2021-02-17 14:10:00,223.21,223.21,223.2,223.21,230.0,210.5041,210.5041,210.4947,210.5041,230.0
2021-02-17 14:15:00,223.21,223.23,223.15,223.17,836.0,210.5041,210.523,210.4475,210.4664,836.0
2021-02-17 14:20:00,223.16,223.16,223.01,223.01,2169.0,210.457,210.457,210.3155,210.3155,2169.0
2021-02-17 14:25:00,222.99,222.99,222.89,222.9,691.0,210.2966,210.2966,210.2023,210.2118,691.0
2021-02-17 14:30:00,222.91,222.98,222.86,222.98,3125.0,210.2212,210.2872,210.174,210.2872,3125.0
2021-02-17 14:35:00,222.98,223.06,222.96,223.05,567.0,210.2872,210.3626,210.2683,210.3532,567.0
2021-02-17 14:40:00,223.08,223.08,223.0,223.05,5056.0,210.3815,210.3815,210.3061,210.3532,5056.0
2021-02-17 14:45:00,223.13,223.2,223.13,223.2,1796.0,210.4287,210.4947,210.4287,210.4947,1796.0
2021-02-17 14:50:00,223.14,223.15,223.14,223.14,125.0,210.4381,210.4475,210.4381,210.4381,125.0
2021-02-17 14:55:00,223.14,223.26,223.14,223.25,2794.0,210.4381,210.5513,210.4381,210.5418,2794.0
2021-02-17 15:00:00,223.26,223.26,223.24,223.25,1301.0,210.5513,210.5513,210.5324,210.5418,1301.0
2021-02-17 15:05:00,223.33,223.33,223.32,223.32,400.0,210.6173,210.6173,210.6078,210.6078,400.0
2021-02-17 15:10:00,223.34,223.34,223.29,223.32,593.0,210.6267,210.6267,210.5796,210.6078,593.0
2021-02-17 15:15:00,223.31,223.35,223.3,223.31,1722.0,210.5984,210.6361,210.589,210.5984,1722.0
2021-02-17 15:20:00,223.35,223.44,223.35,223.42,932.0,210.6361,210.721,210.6361,210.7022,932.0
2021-02-17 15:25:00,223.44,223.46,223.38,223.4,1330.0,210.721,210.7399,210.6644,210.6833,1330.0
2021-02-17 15:30:00,223.37,223.4,223.3,223.4,709.0,210.655,210.6833,210.589,210.6833,709.0
2021-02-17 15:35:00,223.54,223.55,223.48,223.49,726.0,210.8153,210.8248,210.7587,210.7682,726.0
2021-02-17 15:40:00,223.52,223.55,223.44,223.47,3977.0,210.7965,210.8248,210.721,210.7493,3977.0
2021-02-17 15:45:00,223.43,223.51,223.43,223.5,1015.0,210.7116,210.787,210.7116,210.7776,1015.0
2021-02-17 15:50:00,223.56,223.61,223.53,223.54,2400.0,210.8342,210.8813,210.8059,210.8153,2400.0
2021-02-17 15:55:00,223.53,223.63,223.44,223.47,39913.0,210.8059,210.9002,210.721,210.7493,39913.0
2021-02-18 09:30:00,221.96,221.96,221.72,221.76,21430.0,209.3253,209.3253,209.0989,209.1366,21430.0
2021-02-18 09:35:00,221.85,222.14,221.75,222.11,7308.0,209.2215,209.495,209.1272,209.4667,7308.0
2021-02-18 09:40:00,221.65,221.91,221.51,221.82,688.0,209.0329,209.2781,208.9009,209.1932,688.0
2021-02-18 09:45:00,221.75,222.1,221.75,222.05,8113.0,209.1272,209.4573,209.1272,209.4101,8113.0
2021-02-18 09:50:00,221.85,222.06,221.81,221.81,2996.0,209.2215,209.4196,209.1838,209.1838,2996.0
2021-02-18 09:55:00,221.79,222.09,221.79,222.07,764.0,209.1649,209.4479,209.1649,209.429,764.0
2021-02-18 10:00:00,221.91,222.04,221.91,222.03,2569.0,209.2781,209.4007,209.2781,209.3913,2569.0
2021-02-18 10:05:00,221.29,221.33,221.18,221.33,500.0,208.6934,208.7311,208.5897,208.7311,500.0
2021-02-18 10:10:00,221.4,221.65,221.39,221.46,2351.0,208.7971,209.0329,208.7877,208.8537,2351.0
2021-02-18 10:15:00,221.38,221.38,221.23,221.23,1323.0,208.7783,208.7783,208.6368,208.6368,1323.0
2021-02-18 10:20:00,221.16,221.16,220.92,220.99,1864.0,208.5708,208.5708,208.3445,208.4105,1864.0
2021-02-18 10:25:00,220.95,221.01,220.86,220.97,5915.0,208.3728,208.4293,208.2879,208.3916,5915.0
2021-02-18 10:30:00,220.97,220.97,220.8,220.97,1334.0,208.3916,208.3916,208.2313,208.3916,1334.0
2021-02-18 10:35:00,220.98,221.32,220.92,221.32,4723.0,208.401,208.7217,208.3445,208.7217,4723.0
2021-02-18 10:40:00,221.32,221.4,221.32,221.33,1262.0,208.7217,208.7971,208.7217,208.7311,1262.0
2021-02-18 10:45:00,221.33,221.44,221.2,221.44,607.0,208.7311,208.8349,208.6085,208.8349,607.0
2021-02-18 10:50:00,221.43,221.64,221.43,221.64,1665.0,208.8254,209.0235,208.8254,209.0235,1665.0
2021-02-18 10:55:00,221.67,221.72,221.46,221.47,1702.0,209.0518,209.0989,208.8537,208.8632,1702.0
2021-02-18 11:00:00,221.53,221.53,221.35,221.35,1200.0,208.9197,208.9197,208.75,208.75,1200.0
2021-02-18 11:05:00,221.57,221.68,221.45,221.45,1879.0,208.9575,209.0612,208.8443,208.8443,1879.0
2021-02-18 11:10:00,221.38,221.48,221.38,221.47,541.0,208.7783,208.8726,208.7783,208.8632,541.0
2021-02-18 11:15:00,221.6,221.92,221.6,221.74,3505.0,208.9858,209.2875,208.9858,209.1178,3505.0
2021-02-18 11:20:00,221.81,221.89,221.8,221.89,1178.0,209.1838,209.2592,209.1744,209.2592,1178.0
2021-02-18 11:25:00,221.76,221.82,221.74,221.82,2200.0,209.1366,209.1932,209.1178,209.1932,2200.0
2021-02-18 11:30:00,221.61,221.63,221.56,221.63,870.0,208.9952,209.014,208.948,209.014,870.0
2021-02-18 11:35:00,221.63,221.63,221.62,221.63,600.0,209.014,209.014,209.0046,209.014,600.0
2021-02-18 11:40:00,221.44,221.44,221.39,221.4,700.0,208.8349,208.8349,208.7877,208.7971,700.0
2021-02-18 11:45:00,221.4,221.46,221.38,221.41,4228.0,208.7971,208.8537,208.7783,208.8066,4228.0
2021-02-18 11:50:00,221.39,221.42,221.38,221.4,1300.0,208.7877,208.816,208.7783,208.7971,1300.0
2021-02-18 11:55:00,221.52,221.52,221.45,221.46,480.0,208.9103,208.9103,208.8443,208.8537,480.0
2021-02-18 12:00:00,221.33,221.39,221.25,221.25,1975.0,208.7311,208.7877,208.6557,208.6557,1975.0
2021-02-18 12:05:00,221.22,221.22,221.13,221.2,905.0,208.6274,208.6274,208.5425,208.6085,905.0
2021-02-18 12:10:00,221.21,221.39,221.18,221.32,2780.0,208.618,208.7877,208.5897,208.7217,2780.0
2021-02-18 12:15:00,221.28,221.46,221.28,221.43,2275.0,208.684,208.8537,208.684,208.8254,2275.0
2021-02-18 12:20:00,221.51,221.59,221.51,221.59,5403.0,208.9009,208.9763,208.9009,208.9763,5403.0
2021-02-18 12:25:00,221.58,221.58,221.56,221.57,496.0,208.9669,208.9669,208.948,208.9575,496.0
2021-02-18 12:30:00,221.57,221.57,221.57,221.57,0.0,208.9575,208.9575,208.9575,208.9575,0.0
2021-02-18 12:35:00,221.57,221.57,221.57,221.57,0.0,208.9575,208.9575,208.9575,208.9575,0.0
2021-02-18 12:40:00,221.59,221.59,221.58,221.58,300.0,208.9763,208.9763,208.9669,208.9669,300.0
2021-02-18 12:45:00,221.58,221.72,221.58,221.72,1839.0,208.9669,209.0989,208.9669,209.0989,1839.0
2021-02-18 12:50:00,221.65,221.65,221.61,221.62,205.0,209.0329,209.0329,208.9952,209.0046,205.0
2021-02-18 12:55:00,221.64,221.66,221.63,221.66,410.0,209.0235,209.0423,209.014,209.0423,410.0
2021-02-18 13:00:00,221.56,221.56,221.52,221.52,333.0,208.948,208.948,208.9103,208.9103,333.0
2021-02-18 13:05:00,221.52,221.52,221.52,221.52,0.0,208.9103,208.9103,208.9103,208.9103,0.0
2021-02-18 13:10:00,221.51,221.52,221.45,221.48,4836.0,208.9009,208.9103,208.8443,208.8726,4836.0
2021-02-18 13:15:00,221.56,221.8,221.56,221.8,438.0,208.948,209.1744,208.948,209.1744,438.0
2021-02-18 13:20:00,221.86,222.15,221.85,222.15,4118.0,209.231,209.5044,209.2215,209.5044,4118.0
2021-02-18 13:25:00,222.17,222.27,222.17,222.24,2607.0,209.5233,209.6176,209.5233,209.5893,2607.0
2021-02-18 13:30:00,222.27,222.35,222.27,222.3,6554.0,209.6176,209.6931,209.6176,209.6459,6554.0
2021-02-18 13:35:00,222.31,222.33,222.29,222.3,542.0,209.6553,209.6742,209.6365,209.6459,542.0
2021-02-18 13:40:00,222.23,222.24,222.2,222.21,3726.0,209.5799,209.5893,209.5516,209.561,3726.0
2021-02-18 13:45:00,222.28,222.28,222.28,222.28,100.0,209.627,209.627,209.627,209.627,100.0
2021-02-18 13:50:00,222.33,222.34,222.28,222.29,21215.0,209.6742,209.6836,209.627,209.6365,21215.0
2021-02-18 13:55:00,222.28,222.36,222.27,222.27,2099.0,209.627,209.7025,209.6176,209.6176,2099.0
2021-02-18 14:00:00,222.3,222.53,222.3,222.53,25369.0,209.6459,209.8628,209.6459,209.8628,25369.0
2021-02-18 14:05:00,222.56,222.62,222.43,222.5,28625.0,209.8911,209.9477,209.7685,209.8345,28625.0
2021-02-18 14:10:00,222.45,222.56,222.45,222.56,1236.0,209.7874,209.8911,209.7874,209.8911,1236.0
2021-02-18 14:15:00,222.54,222.54,222.5,222.51,535.0,209.8722,209.8722,209.8345,209.844,535.0
2021-02-18 14:20:00,222.52,222.57,222.45,222.57,1563.0,209.8534,209.9005,209.7874,209.9005,1563.0
2021-02-18 14:25:00,222.53,222.61,222.53,222.53,735.0,209.8628,209.9383,209.8628,209.8628,735.0
2021-02-18 14:30:00,222.53,222.67,222.53,222.67,3949.0,209.8628,209.9948,209.8628,209.9948,3949.0
2021-02-18 14:35:00,222.65,222.65,222.61,222.63,1980.0,209.976,209.976,209.9383,209.9571,1980.0
2021-02-18 14:40:00,222.64,222.64,222.63,222.64,398.0,209.9666,209.9666,209.9571,209.9666,398.0
2021-02-18 14:45:00,222.62,222.62,222.57,222.57,1078.0,209.9477,209.9477,209.9005,209.9005,1078.0
2021-02-18 14:50:00,222.51,222.54,222.43,222.44,644.0,209.844,209.8722,209.7685,209.7779,644.0
2021-02-18 14:55:00,222.53,222.73,222.53,222.73,2336.0,209.8628,210.0514,209.8628,210.0514,2336.0
2021-02-18 15:00:00,222.68,222.77,222.68,222.77,3646.0,210.0043,210.0892,210.0043,210.0892,3646.0
2021-02-18 15:05:00,222.82,222.82,222.82,222.82,200.0,210.1363,210.1363,210.1363,210.1363,200.0
2021-02-18 15:10:00,222.89,222.92,222.85,222.92,1211.0,210.2023,210.2306,210.1646,210.2306,1211.0
2021-02-18 15:15:00,222.94,222.95,222.81,222.82,1757.0,210.2495,210.2589,210.1269,210.1363,1757.0
2021-02-18 15:20:00,222.8,222.8,222.69,222.7,2200.0,210.1174,210.1174,210.0137,210.0231,2200.0
2021-02-18 15:25:00,222.82,222.85,222.77,222.78,1000.0,210.1363,210.1646,210.0892,210.0986,1000.0
2021-02-18 15:30:00,222.8,222.92,222.8,222.83,2077.0,210.1174,210.2306,210.1174,210.1457,2077.0
2021-02-18 15:35:00,222.84,222.93,222.8,222.83,2348.0,210.1552,210.24,210.1174,210.1457,2348.0
2021-02-18 15:40:00,222.82,222.84,222.79,222.83,3738.0,210.1363,210.1552,210.108,210.1457,3738.0
2021-02-18 15:45:00,222.84,222.9,222.59,222.62,5788.0,210.1552,210.2118,209.9194,209.9477,5788.0
2021-02-18 15:50:00,222.66,222.71,222.43,222.52,7340.0,209.9854,210.0326,209.7685,209.8534,7340.0
2021-02-18 15:55:00,222.48,222.52,222.3,222.41,18253.0,209.8157,209.8534,209.6459,209.7496,18253.0
2021-02-19 09:30:00,223.38,223.38,223.22,223.22,7918.0,210.6644,210.6644,210.5135,210.5135,7918.0
2021-02-19 09:35:00,223.1,223.18,223.01,223.18,1000.0,210.4004,210.4758,210.3155,210.4758,1000.0
2021-02-19 09:40:00,223.0,223.06,222.89,223.06,4000.0,210.3061,210.3626,210.2023,210.3626,4000.0
2021-02-19 09:45:00,222.96,223.01,222.93,222.93,2852.0,210.2683,210.3155,210.24,210.24,2852.0
2021-02-19 09:50:00,222.94,223.11,222.89,223.08,1974.0,210.2495,210.4098,210.2023,210.3815,1974.0
2021-02-19 09:55:00,223.21,223.42,223.2,223.37,22651.0,210.5041,210.7022,210.4947,210.655,22651.0
2021-02-19 10:00:00,223.35,223.42,223.25,223.25,10498.0,210.6361,210.7022,210.5418,210.5418,10498.0
2021-02-19 10:05:00,223.34,223.41,223.3,223.3,1555.0,210.6267,210.6927,210.589,210.589,1555.0
2021-02-19 10:10:00,223.3,223.3,223.09,223.16,2400.0,210.589,210.589,210.3909,210.457,2400.0
2021-02-19 10:15:00,223.16,223.16,223.16,223.16,100.0,210.457,210.457,210.457,210.457,100.0
2021-02-19 10:20:00,223.26,223.38,223.26,223.34,500.0,210.5513,210.6644,210.5513,210.6267,500.0
2021-02-19 10:25:00,223.44,223.44,223.34,223.34,2471.0,210.721,210.721,210.6267,210.6267,2471.0
2021-02-19 10:30:00,223.3,223.35,223.18,223.18,5047.0,210.589,210.6361,210.4758,210.4758,5047.0
2021-02-19 10:35:00,223.28,223.35,223.26,223.26,1800.0,210.5701,210.6361,210.5513,210.5513,1800.0
2021-02-19 10:40:00,223.47,223.47,223.37,223.38,5750.0,210.7493,210.7493,210.655,210.6644,5750.0
2021-02-19 10:45:00,223.34,223.34,223.25,223.29,3781.0,210.6267,210.6267,210.5418,210.5796,3781.0
2021-02-19 10:50:00,223.36,223.4,223.35,223.35,2292.0,210.6456,210.6833,210.6361,210.6361,2292.0
2021-02-19 10:55:00,223.44,223.53,223.43,223.47,75264.0,210.721,210.8059,210.7116,210.7493,75264.0
2021-02-19 11:00:00,223.47,223.58,223.47,223.58,683.0,210.7493,210.853,210.7493,210.853,683.0
2021-02-19 11:05:00,223.54,223.61,223.51,223.6,1800.0,210.8153,210.8813,210.787,210.8719,1800.0
2021-02-19 11:10:00,223.5,223.53,223.45,223.46,1069.0,210.7776,210.8059,210.7304,210.7399,1069.0
2021-02-19 11:15:00,223.46,223.5,223.41,223.41,13861.0,210.7399,210.7776,210.6927,210.6927,13861.0
2021-02-19 11:20:00,223.53,223.57,223.53,223.57,887.0,210.8059,210.8436,210.8059,210.8436,887.0
2021-02-19 11:25:00,223.57,223.59,223.56,223.58,700.0,210.8436,210.8625,210.8342,210.853,700.0
2021-02-19 11:30:00,223.68,223.68,223.57,223.58,1236.0,210.9474,210.9474,210.8436,210.853,1236.0
2021-02-19 11:35:00,223.61,223.65,223.6,223.61,6102.0,210.8813,210.9191,210.8719,210.8813,6102.0
2021-02-19 11:40:00,223.6,223.6,223.53,223.57,5072.0,210.8719,210.8719,210.8059,210.8436,5072.0
2021-02-19 11:45:00,223.57,223.64,223.57,223.6,700.0,210.8436,210.9096,210.8436,210.8719,700.0
2021-02-19 11:50:00,223.49,223.55,223.46,223.46,4360.0,210.7682,210.8248,210.7399,210.7399,4360.0
2021-02-19 11:55:00,223.5,223.55,223.41,223.41,2695.0,210.7776,210.8248,210.6927,210.6927,2695.0
2021-02-19 12:00:00,223.37,223.41,223.26,223.39,33387.0,210.655,210.6927,210.5513,210.6739,33387.0
2021-02-19 12:05:00,223.42,223.45,223.29,223.29,26037.0,210.7022,210.7304,210.5796,210.5796,26037.0
2021-02-19 12:10:00,223.3,223.31,223.25,223.25,200.0,210.589,210.5984,210.5418,210.5418,200.0
2021-02-19 12:15:00,223.35,223.37,223.13,223.13,2123.0,210.6361,210.655,210.4287,210.4287,2123.0
2021-02-19 12:20:00,223.11,223.16,222.89,222.9,25546.0,210.4098,210.457,210.2023,210.2118,25546.0
2021-02-19 12:25:00,223.02,223.02,223.0,223.0,300.0,210.3249,210.3249,210.3061,210.3061,300.0
2021-02-19 12:30:00,222.96,223.02,222.8,222.8,1100.0,210.2683,210.3249,210.1174,210.1174,1100.0
2021-02-19 12:35:00,222.72,222.81,222.69,222.8,700.0,210.042,210.1269,210.0137,210.1174,700.0
2021-02-19 12:40:00,222.66,222.81,222.65,222.8,2273.0,209.9854,210.1269,209.976,210.1174,2273.0
2021-02-19 12:45:00,222.75,222.91,222.72,222.79,1664.0,210.0703,210.2212,210.042,210.108,1664.0
2021-02-19 12:50:00,222.67,222.67,222.46,222.5,19803.0,209.9948,209.9948,209.7968,209.8345,19803.0
2021-02-19 12:55:00,222.48,222.48,222.4,222.47,1525.0,209.8157,209.8157,209.7402,209.8062,1525.0
2021-02-19 13:00:00,222.75,222.75,222.59,222.61,1276.0,210.0703,210.0703,209.9194,209.9383,1276.0
2021-02-19 13:05:00,222.68,222.68,222.39,222.39,942.0,210.0043,210.0043,209.7308,209.7308,942.0
2021-02-19 13:10:00,222.57,222.59,222.55,222.55,1100.0,209.9005,209.9194,209.8817,209.8817,1100.0
2021-02-19 13:15:00,222.46,222.54,222.42,222.51,1300.0,209.7968,209.8722,209.7591,209.844,1300.0
2021-02-19 13:20:00,222.44,222.61,222.44,222.61,757.0,209.7779,209.9383,209.7779,209.9383,757.0
2021-02-19 13:25:00,222.69,222.69,222.62,222.63,1993.0,210.0137,210.0137,209.9477,209.9571,1993.0
2021-02-19 13:30:00,222.62,222.67,222.5,222.5,2627.0,209.9477,209.9948,209.8345,209.8345,2627.0
2021-02-19 13:35:00,222.47,222.73,222.47,222.71,925.0,209.8062,210.0514,209.8062,210.0326,925.0
2021-02-19 13:40:00,222.82,222.84,222.81,222.82,800.0,210.1363,210.1552,210.1269,210.1363,800.0
2021-02-19 13:45:00,222.86,222.88,222.78,222.8,96075.0,210.174,210.1929,210.0986,210.1174,96075.0
2021-02-19 13:50:00,222.72,222.84,222.71,222.84,1127.0,210.042,210.1552,210.0326,210.1552,1127.0
2021-02-19 13:55:00,222.82,222.9,222.82,222.9,800.0,210.1363,210.2118,210.1363,210.2118,800.0
2021-02-19 14:00:00,222.92,222.95,222.85,222.89,23421.0,210.2306,210.2589,210.1646,210.2023,23421.0
2021-02-19 14:05:00,222.93,222.96,222.79,222.79,2616.0,210.24,210.2683,210.108,210.108,2616.0
2021-02-19 14:10:00,222.85,222.85,222.76,222.76,889.0,210.1646,210.1646,210.0797,210.0797,889.0
2021-02-19 14:15:00,222.73,222.94,222.73,222.88,500.0,210.0514,210.2495,210.0514,210.1929,500.0
2021-02-19 14:20:00,222.84,222.84,222.49,222.49,1072.0,210.1552,210.1552,209.8251,209.8251,1072.0
2021-02-19 14:25:00,222.52,222.53,222.34,222.35,8268.0,209.8534,209.8628,209.6836,209.6931,8268.0
2021-02-19 14:30:00,222.44,222.49,222.43,222.44,2362.0,209.7779,209.8251,209.7685,209.7779,2362.0
2021-02-19 14:35:00,222.39,222.42,222.35,222.39,2892.0,209.7308,209.7591,209.6931,209.7308,2892.0
2021-02-19 14:40:00,222.34,222.34,222.32,222.34,7416.0,209.6836,209.6836,209.6648,209.6836,7416.0
2021-02-19 14:45:00,222.42,222.6,222.41,222.48,1558.0,209.7591,209.9288,209.7496,209.8157,1558.0
2021-02-19 14:50:00,222.42,222.52,222.42,222.52,247.0,209.7591,209.8534,209.7591,209.8534,247.0
2021-02-19 14:55:00,222.47,222.53,222.47,222.52,1506.0,209.8062,209.8628,209.8062,209.8534,1506.0
2021-02-19 15:00:00,222.65,222.65,222.63,222.65,600.0,209.976,209.976,209.9571,209.976,600.0
2021-02-19 15:05:00,222.59,222.59,222.51,222.51,500.0,209.9194,209.9194,209.844,209.844,500.0
2021-02-19 15:10:00,222.5,222.82,222.5,222.79,1980.0,209.8345,210.1363,209.8345,210.108,1980.0
2021-02-19 15:15:00,222.69,222.76,222.66,222.74,1516.0,210.0137,210.0797,209.9854,210.0609,1516.0
2021-02-19 15:20:00,222.75,222.75,222.68,222.7,1100.0,210.0703,210.0703,210.0043,210.0231,1100.0
2021-02-19 15:25:00,222.71,222.74,222.69,222.73,1275.0,210.0326,210.0609,210.0137,210.0514,1275.0
2021-02-19 15:30:00,222.73,222.89,222.67,222.78,4199.0,210.0514,210.2023,209.9948,210.0986,4199.0
2021-02-19 15:35:00,222.73,222.75,222.7,222.75,600.0,210.0514,210.0703,210.0231,210.0703,600.0
2021-02-19 15:40:00,222.87,222.87,222.67,222.68,2744.0,210.1835,210.1835,209.9948,210.0043,2744.0
2021-02-19 15:45:00,222.6,222.81,222.6,222.62,1963.0,209.9288,210.1269,209.9288,209.9477,1963.0
2021-02-19 15:50:00,222.64,222.64,222.39,222.39,5512.0,209.9666,209.9666,209.7308,209.7308,5512.0
2021-02-19 15:55:00,222.23,222.47,222.21,222.46,72252.0,209.5799,209.8062,209.561,209.7968,72252.0
2021-02-22 09:30:00,220.86,220.9,220.47,220.47,54087.0,208.2879,208.3256,207.9201,207.9201,54087.0
2021-02-22 09:35:00,220.78,221.09,220.56,220.97,18440.0,208.2124,208.5048,208.005,208.3916,18440.0
2021-02-22 09:40:00,220.96,221.01,220.67,220.8,16365.0,208.3822,208.4293,208.1087,208.2313,16365.0
2021-02-22 09:45:00,220.99,221.1,220.98,221.1,21793.0,208.4105,208.5142,208.401,208.5142,21793.0
2021-02-22 09:50:00,221.11,221.2,220.94,221.2,20300.0,208.5236,208.6085,208.3633,208.6085,20300.0
2021-02-22 09:55:00,221.27,221.27,221.08,221.19,22249.0,208.6745,208.6745,208.4954,208.5991,22249.0
2021-02-22 10:00:00,221.22,221.39,221.16,221.22,19708.0,208.6274,208.7877,208.5708,208.6274,19708.0
2021-02-22 10:05:00,221.21,221.29,221.07,221.16,20995.0,208.618,208.6934,208.4859,208.5708,20995.0
2021-02-22 10:10:00,221.18,221.47,221.16,221.35,40844.0,208.5897,208.8632,208.5708,208.75,40844.0
2021-02-22 10:15:00,221.35,221.35,220.73,220.77,10466.0,208.75,208.75,208.1653,208.203,10466.0
2021-02-22 10:20:00,220.85,220.89,220.76,220.77,5102.0,208.2784,208.3162,208.1936,208.203,5102.0
2021-02-22 10:25:00,220.73,220.9,220.73,220.87,1466.0,208.1653,208.3256,208.1653,208.2973,1466.0
2021-02-22 10:30:00,220.86,220.88,220.69,220.7,4369.0,208.2879,208.3067,208.1276,208.137,4369.0
2021-02-22 10:35:00,220.82,220.87,220.64,220.87,3200.0,208.2502,208.2973,208.0804,208.2973,3200.0
2021-02-22 10:40:00,220.91,221.09,220.86,221.05,3030.0,208.335,208.5048,208.2879,208.4671,3030.0
2021-02-22 10:45:00,221.07,221.07,221.02,221.02,795.0,208.4859,208.4859,208.4388,208.4388,795.0
2021-02-22 10:50:00,220.89,220.89,220.54,220.54,3357.0,208.3162,208.3162,207.9861,207.9861,3357.0
2021-02-22 10:55:00,220.5,220.54,220.47,220.51,1635.0,207.9484,207.9861,207.9201,207.9578,1635.0
2021-02-22 11:00:00,220.54,220.64,220.52,220.53,2600.0,207.9861,208.0804,207.9672,207.9767,2600.0
2021-02-22 11:05:00,220.52,220.72,220.47,220.58,6674.0,207.9672,208.1558,207.9201,208.0238,6674.0
2021-02-22 11:10:00,220.53,220.78,220.43,220.76,6557.0,207.9767,208.2124,207.8824,208.1936,6557.0
2021-02-22 11:15:00,220.69,220.95,220.67,220.95,3773.0,208.1276,208.3728,208.1087,208.3728,3773.0
2021-02-22 11:20:00,220.95,221.05,220.95,221.04,13791.0,208.3728,208.4671,208.3728,208.4576,13791.0
2021-02-22 11:25:00,221.07,221.07,221.01,221.01,1691.0,208.4859,208.4859,208.4293,208.4293,1691.0
2021-02-22 11:30:00,220.94,220.95,220.85,220.88,1790.0,208.3633,208.3728,208.2784,208.3067,1790.0
2021-02-22 11:35:00,220.88,221.13,220.87,221.12,1489.0,208.3067,208.5425,208.2973,208.5331,1489.0
2021-02-22 11:40:00,221.1,221.14,221.03,221.05,6135.0,208.5142,208.5519,208.4482,208.4671,6135.0
2021-02-22 11:45:00,221.09,221.11,220.99,220.99,3416.0,208.5048,208.5236,208.4105,208.4105,3416.0
2021-02-22 11:50:00,221.02,221.11,220.96,220.99,10188.0,208.4388,208.5236,208.3822,208.4105,10188.0
2021-02-22 11:55:00,221.01,221.02,220.93,220.93,2860.0,208.4293,208.4388,208.3539,208.3539,2860.0
2021-02-22 12:00:00,221.0,221.03,220.93,220.94,12155.0,208.4199,208.4482,208.3539,208.3633,12155.0
2021-02-22 12:05:00,220.99,221.02,220.94,220.95,4800.0,208.4105,208.4388,208.3633,208.3728,4800.0
2021-02-22 12:10:00,220.86,220.97,220.85,220.97,804.0,208.2879,208.3916,208.2784,208.3916,804.0
2021-02-22 12:15:00,220.87,220.99,220.85,220.99,1100.0,208.2973,208.4105,208.2784,208.4105,1100.0
2021-02-22 12:20:00,220.98,221.07,220.96,220.96,1646.0,208.401,208.4859,208.3822,208.3822,1646.0
2021-02-22 12:25:00,221.11,221.11,221.1,221.11,178.0,208.5236,208.5236,208.5142,208.5236,178.0
2021-02-22 12:30:00,221.11,221.19,221.0,221.19,1801.0,208.5236,208.5991,208.4199,208.5991,1801.0
2021-02-22 12:35:00,221.23,221.32,221.23,221.28,2297.0,208.6368,208.7217,208.6368,208.684,2297.0
2021-02-22 12:40:00,221.26,221.34,221.25,221.26,4836.0,208.6651,208.7406,208.6557,208.6651,4836.0
2021-02-22 12:45:00,221.29,221.35,221.29,221.35,1005.0,208.6934,208.75,208.6934,208.75,1005.0
2021-02-22 12:50:00,221.36,221.47,221.36,221.47,5989.0,208.7594,208.8632,208.7594,208.8632,5989.0
2021-02-22 12:55:00,221.4,221.54,221.4,221.53,7204.0,208.7971,208.9292,208.7971,208.9197,7204.0
2021-02-22 13:00:00,221.53,221.54,221.46,221.46,1557.0,208.9197,208.9292,208.8537,208.8537,1557.0
2021-02-22 13:05:00,221.39,221.46,221.37,221.46,2800.0,208.7877,208.8537,208.7688,208.8537,2800.0
2021-02-22 13:10:00,221.48,221.51,221.4,221.46,4360.0,208.8726,208.9009,208.7971,208.8537,4360.0
2021-02-22 13:15:00,221.47,221.56,221.47,221.53,2800.0,208.8632,208.948,208.8632,208.9197,2800.0
2021-02-22 13:20:00,221.5,221.67,221.5,221.61,6190.0,208.8914,209.0518,208.8914,208.9952,6190.0
2021-02-22 13:25:00,221.59,221.71,221.59,221.71,1738.0,208.9763,209.0895,208.9763,209.0895,1738.0
2021-02-22 13:30:00,221.76,221.81,221.74,221.8,7342.0,209.1366,209.1838,209.1178,209.1744,7342.0
2021-02-22 13:35:00,221.81,221.88,221.81,221.87,10297.0,209.1838,209.2498,209.1838,209.2404,10297.0
2021-02-22 13:40:00,221.91,221.91,221.82,221.82,4200.0,209.2781,209.2781,209.1932,209.1932,4200.0
2021-02-22 13:45:00,221.89,221.89,221.8,221.84,6037.0,209.2592,209.2592,209.1744,209.2121,6037.0
2021-02-22 13:50:00,221.86,221.9,221.85,221.85,3198.0,209.231,209.2687,209.2215,209.2215,3198.0
2021-02-22 13:55:00,221.92,221.95,221.8,221.85,7240.0,209.2875,209.3158,209.1744,209.2215,7240.0
2021-02-22 14:00:00,221.86,221.89,221.79,221.8,5567.0,209.231,209.2592,209.1649,209.1744,5567.0
2021-02-22 14:05:00,221.8,221.85,221.77,221.79,1012.0,209.1744,209.2215,209.1461,209.1649,1012.0
2021-02-22 14:10:00,221.72,221.72,221.68,221.68,638.0,209.0989,209.0989,209.0612,209.0612,638.0
2021-02-22 14:15:00,221.67,221.75,221.66,221.73,3516.0,209.0518,209.1272,209.0423,209.1084,3516.0
2021-02-22 14:20:00,221.71,221.71,221.65,221.7,2297.0,209.0895,209.0895,209.0329,209.0801,2297.0
2021-02-22 14:25:00,221.67,221.76,221.67,221.71,12672.0,209.0518,209.1366,209.0518,209.0895,12672.0
2021-02-22 14:30:00,221.73,221.77,221.67,221.73,9683.0,209.1084,209.1461,209.0518,209.1084,9683.0
2021-02-22 14:35:00,221.73,221.73,221.64,221.66,11500.0,209.1084,209.1084,209.0235,209.0423,11500.0
2021-02-22 14:40:00,221.65,221.68,221.62,221.62,6915.0,209.0329,209.0612,209.0046,209.0046,6915.0
2021-02-22 14:45:00,221.63,221.64,221.55,221.57,11805.0,209.014,209.0235,208.9386,208.9575,11805.0
2021-02-22 14:50:00,221.58,221.62,221.47,221.48,2041.0,208.9669,209.0046,208.8632,208.8726,2041.0
2021-02-22 14:55:00,221.47,221.51,221.44,221.49,14500.0,208.8632,208.9009,208.8349,208.882,14500.0
2021-02-22 15:00:00,221.49,221.49,221.28,221.28,1651.0,208.882,208.882,208.684,208.684,1651.0
2021-02-22 15:05:00,221.28,221.28,221.15,221.22,11319.0,208.684,208.684,208.5614,208.6274,11319.0
2021-02-22 15:10:00,221.18,221.18,220.97,221.08,4300.0,208.5897,208.5897,208.3916,208.4954,4300.0
2021-02-22 15:15:00,221.09,221.19,221.06,221.06,2058.0,208.5048,208.5991,208.4765,208.4765,2058.0
2021-02-22 15:20:00,221.06,221.1,220.9,220.91,3148.0,208.4765,208.5142,208.3256,208.335,3148.0
2021-02-22 15:25:00,220.91,220.91,220.68,220.7,1521.0,208.335,208.335,208.1181,208.137,1521.0
2021-02-22 15:30:00,220.87,220.88,220.75,220.75,1100.0,208.2973,208.3067,208.1841,208.1841,1100.0
2021-02-22 15:35:00,220.72,220.72,220.51,220.64,6182.0,208.1558,208.1558,207.9578,208.0804,6182.0
2021-02-22 15:40:00,220.55,220.68,220.46,220.58,7297.0,207.9955,208.1181,207.9106,208.0238,7297.0
2021-02-22 15:45:00,220.63,220.76,220.62,220.67,29043.0,208.071,208.1936,208.0615,208.1087,29043.0
2021-02-22 15:50:00,220.63,220.63,220.32,220.34,86599.0,208.071,208.071,207.7786,207.7975,86599.0
2021-02-22 15:55:00,220.33,220.42,220.17,220.34,86837.0,207.788,207.8729,207.6372,207.7975,86837.0
2021-02-23 09:30:00,218.81,218.81,217.85,217.85,17134.0,206.3546,206.3546,205.4492,205.4492,17134.0
2021-02-23 09:35:00,217.84,217.84,217.35,217.47,25601.0,205.4398,205.4398,204.9777,205.0908,25601.0
2021-02-23 09:40:00,217.21,217.4,216.81,216.81,18240.0,204.8456,205.0248,204.4684,204.4684,18240.0
2021-02-23 09:45:00,216.74,216.75,216.08,216.09,14055.0,204.4024,204.4118,203.78,203.7894,14055.0
2021-02-23 09:50:00,215.98,216.97,215.73,216.96,31040.0,203.6857,204.6193,203.4499,204.6099,31040.0
2021-02-23 09:55:00,216.9,217.23,216.9,217.08,4741.0,204.5533,204.8645,204.5533,204.723,4741.0
2021-02-23 10:00:00,217.01,217.72,216.72,217.72,13784.0,204.657,205.3266,204.3835,205.3266,13784.0
2021-02-23 10:05:00,217.23,217.92,217.2,217.88,4765.0,204.8645,205.5152,204.8362,205.4775,4765.0
2021-02-23 10:10:00,217.88,218.11,217.76,217.91,12641.0,205.4775,205.6944,205.3643,205.5058,12641.0
2021-02-23 10:15:00,217.71,217.76,217.43,217.76,13215.0,205.3172,205.3643,205.0531,205.3643,13215.0
2021-02-23 10:20:00,217.83,218.26,217.57,218.25,22252.0,205.4304,205.8359,205.1852,205.8264,22252.0
2021-02-23 10:25:00,218.32,218.47,218.22,218.46,11333.0,205.8925,206.0339,205.7982,206.0245,11333.0
2021-02-23 10:30:00,218.48,218.48,218.11,218.29,8328.0,206.0434,206.0434,205.6944,205.8642,8328.0
2021-02-23 10:35:00,218.27,218.38,218.05,218.38,1463.0,205.8453,205.949,205.6378,205.949,1463.0
2021-02-23 10:40:00,218.49,218.49,218.33,218.43,800.0,206.0528,206.0528,205.9019,205.9962,800.0
2021-02-23 10:45:00,218.93,219.19,218.93,219.07,1897.0,206.4677,206.7129,206.4677,206.5998,1897.0
2021-02-23 10:50:00,219.27,219.35,219.07,219.35,813.0,206.7884,206.8638,206.5998,206.8638,813.0
2021-02-23 10:55:00,219.26,219.27,218.95,219.11,3225.0,206.779,206.7884,206.4866,206.6375,3225.0
2021-02-23 11:00:00,219.09,219.56,219.09,219.56,2291.0,206.6186,207.0619,206.6186,207.0619,2291.0
2021-02-23 11:05:00,219.54,219.54,219.33,219.34,1170.0,207.043,207.043,206.845,206.8544,1170.0
2021-02-23 11:10:00,219.5,219.5,219.29,219.29,1452.0,207.0053,207.0053,206.8072,206.8072,1452.0
2021-02-23 11:15:00,219.39,219.4,218.82,218.92,4281.0,206.9016,206.911,206.364,206.4583,4281.0
2021-02-23 11:20:00,218.81,218.83,218.59,218.71,3016.0,206.3546,206.3734,206.1471,206.2603,3016.0
2021-02-23 11:25:00,218.69,218.69,218.51,218.6,1192.0,206.2414,206.2414,206.0716,206.1565,1192.0
2021-02-23 11:30:00,218.59,218.92,218.52,218.92,1880.0,206.1471,206.4583,206.0811,206.4583,1880.0
2021-02-23 11:35:00,219.08,219.08,218.74,218.74,4358.0,206.6092,206.6092,206.2886,206.2886,4358.0
2021-02-23 11:40:00,218.79,218.81,218.34,218.34,3236.0,206.3357,206.3546,205.9113,205.9113,3236.0
2021-02-23 11:45:00,218.27,218.27,218.27,218.27,2487.0,205.8453,205.8453,205.8453,205.8453,2487.0
2021-02-23 11:50:00,218.18,218.5,218.18,218.45,1825.0,205.7604,206.0622,205.7604,206.0151,1825.0
2021-02-23 11:55:00,218.2,218.34,218.2,218.28,3993.0,205.7793,205.9113,205.7793,205.8547,3993.0
2021-02-23 12:00:00,218.12,218.12,217.84,217.84,8091.0,205.7038,205.7038,205.4398,205.4398,8091.0
2021-02-23 12:05:00,217.82,217.82,217.7,217.82,5068.0,205.4209,205.4209,205.3078,205.4209,5068.0
2021-02-23 12:10:00,217.72,217.84,217.72,217.75,3822.0,205.3266,205.4398,205.3266,205.3549,3822.0
2021-02-23 12:15:00,217.65,218.23,217.59,218.14,10962.0,205.2606,205.8076,205.204,205.7227,10962.0
2021-02-23 12:20:00,218.12,218.16,217.96,218.16,4995.0,205.7038,205.7416,205.553,205.7416,4995.0
2021-02-23 12:25:00,218.12,218.38,218.11,218.38,7965.0,205.7038,205.949,205.6944,205.949,7965.0
2021-02-23 12:30:00,218.32,218.55,218.3,218.54,7160.0,205.8925,206.1094,205.8736,206.0999,7160.0
2021-02-23 12:35:00,218.06,218.09,217.77,217.77,3063.0,205.6473,205.6756,205.3738,205.3738,3063.0
2021-02-23 12:40:00,217.77,217.79,217.63,217.64,12192.0,205.3738,205.3926,205.2417,205.2512,12192.0
2021-02-23 12:45:00,217.6,217.81,217.6,217.78,6028.0,205.2134,205.4115,205.2134,205.3832,6028.0
2021-02-23 12:50:00,217.68,218.1,217.49,218.1,7879.0,205.2889,205.685,205.1097,205.685,7879.0
2021-02-23 12:55:00,218.05,218.05,217.42,217.42,2430.0,205.6378,205.6378,205.0437,205.0437,2430.0
2021-02-23 13:00:00,217.41,218.1,217.41,217.95,7720.0,205.0343,205.685,205.0343,205.5435,7720.0
2021-02-23 13:05:00,218.04,218.04,217.96,218.02,1466.0,205.6284,205.6284,205.553,205.6095,1466.0
2021-02-23 13:10:00,218.12,218.38,218.12,218.38,1817.0,205.7038,205.949,205.7038,205.949,1817.0
2021-02-23 13:15:00,218.32,218.48,218.27,218.48,1400.0,205.8925,206.0434,205.8453,206.0434,1400.0
2021-02-23 13:20:00,218.41,218.77,218.4,218.74,2353.0,205.9773,206.3168,205.9679,206.2886,2353.0
2021-02-23 13:25:00,218.86,218.9,218.69,218.9,17344.0,206.4017,206.4394,206.2414,206.4394,17344.0
2021-02-23 13:30:00,218.76,218.81,218.76,218.81,272.0,206.3074,206.3546,206.3074,206.3546,272.0
2021-02-23 13:35:00,218.83,218.92,218.82,218.91,1441.0,206.3734,206.4583,206.364,206.4489,1441.0
2021-02-23 13:40:00,218.98,218.98,218.57,218.63,3614.0,206.5149,206.5149,206.1282,206.1848,3614.0
2021-02-23 13:45:00,218.76,218.78,218.5,218.52,14414.0,206.3074,206.3263,206.0622,206.0811,14414.0
2021-02-23 13:50:00,218.55,218.7,218.55,218.7,877.0,206.1094,206.2508,206.1094,206.2508,877.0
2021-02-23 13:55:00,218.78,218.92,218.78,218.91,1440.0,206.3263,206.4583,206.3263,206.4489,1440.0
2021-02-23 14:00:00,218.87,218.96,218.84,218.89,733.0,206.4112,206.496,206.3829,206.43,733.0
2021-02-23 14:05:00,219.07,219.14,219.07,219.14,677.0,206.5998,206.6658,206.5998,206.6658,677.0
2021-02-23 14:10:00,219.15,219.15,219.05,219.13,5076.0,206.6752,206.6752,206.5809,206.6564,5076.0
2021-02-23 14:15:00,219.25,219.25,219.06,219.19,2334.0,206.7695,206.7695,206.5903,206.7129,2334.0
2021-02-23 14:20:00,219.19,219.22,219.15,219.2,2099.0,206.7129,206.7412,206.6752,206.7224,2099.0
2021-02-23 14:25:00,219.32,219.4,219.29,219.35,1994.0,206.8355,206.911,206.8072,206.8638,1994.0
2021-02-23 14:30:00,219.32,219.43,218.83,218.83,18438.0,206.8355,206.9393,206.3734,206.3734,18438.0
2021-02-23 14:35:00,218.81,219.01,218.75,218.9,3390.0,206.3546,206.5432,206.298,206.4394,3390.0
2021-02-23 14:40:00,218.9,219.23,218.89,219.23,1107.0,206.4394,206.7507,206.43,206.7507,1107.0
2021-02-23 14:45:00,219.27,219.36,219.22,219.22,1000.0,206.7884,206.8733,206.7412,206.7412,1000.0
2021-02-23 14:50:00,219.36,219.75,219.36,219.62,11779.0,206.8733,207.2411,206.8733,207.1185,11779.0
2021-02-23 14:55:00,219.51,219.81,219.51,219.8,6058.0,207.0147,207.2976,207.0147,207.2882,6058.0
2021-02-23 15:00:00,219.79,219.87,219.77,219.87,1569.0,207.2788,207.3542,207.2599,207.3542,1569.0
2021-02-23 15:05:00,219.91,220.15,219.9,220.12,6940.0,207.392,207.6183,207.3825,207.59,6940.0
2021-02-23 15:10:00,220.38,220.52,220.18,220.52,7299.0,207.8352,207.9672,207.6466,207.9672,7299.0
2021-02-23 15:15:00,220.6,220.68,220.6,220.68,1323.0,208.0427,208.1181,208.0427,208.1181,1323.0
2021-02-23 15:20:00,220.73,220.89,220.73,220.83,6261.0,208.1653,208.3162,208.1653,208.2596,6261.0
2021-02-23 15:25:00,220.92,221.11,220.92,221.07,2024.0,208.3445,208.5236,208.3445,208.4859,2024.0
2021-02-23 15:30:00,221.19,221.19,220.87,220.89,6676.0,208.5991,208.5991,208.2973,208.3162,6676.0
2021-02-23 15:35:00,220.88,221.18,220.88,220.91,20712.0,208.3067,208.5897,208.3067,208.335,20712.0
2021-02-23 15:40:00,220.92,221.05,220.74,220.75,33963.0,208.3445,208.4671,208.1747,208.1841,33963.0
2021-02-23 15:45:00,220.77,220.94,220.71,220.74,25818.0,208.203,208.3633,208.1464,208.1747,25818.0
2021-02-23 15:50:00,220.76,220.79,220.42,220.56,57129.0,208.1936,208.2219,207.8729,208.005,57129.0
2021-02-23 15:55:00,220.55,220.6,220.33,220.34,65844.0,207.9955,208.0427,207.788,207.7975,65844.0
2021-02-24 09:30:00,219.84,220.13,219.84,220.09,14797.0,207.3259,207.5994,207.3259,207.5617,14797.0
2021-02-24 09:35:00,219.98,220.0,219.19,219.72,4818.0,207.458,207.4768,206.7129,207.2128,4818.0
2021-02-24 09:40:00,219.71,219.83,219.42,219.42,4512.0,207.2033,207.3165,206.9298,206.9298,4512.0
2021-02-24 09:45:00,219.46,220.21,219.42,220.02,8988.0,206.9676,207.6749,206.9298,207.4957,8988.0
2021-02-24 09:50:00,220.02,220.02,219.45,219.53,3773.0,207.4957,207.4957,206.9581,207.0336,3773.0
2021-02-24 09:55:00,219.85,220.06,219.77,219.78,1250.0,207.3354,207.5334,207.2599,207.2694,1250.0
2021-02-24 10:00:00,219.8,219.81,219.3,219.3,861.0,207.2882,207.2976,206.8167,206.8167,861.0
2021-02-24 10:05:00,219.19,219.41,218.97,219.07,1332.0,206.7129,206.9204,206.5055,206.5998,1332.0
2021-02-24 10:10:00,219.04,219.34,219.04,219.34,2752.0,206.5715,206.8544,206.5715,206.8544,2752.0
2021-02-24 10:15:00,219.32,219.72,219.32,219.7,941.0,206.8355,207.2128,206.8355,207.1939,941.0
2021-02-24 10:20:00,219.8,220.29,219.72,220.29,2311.0,207.2882,207.7503,207.2128,207.7503,2311.0
2021-02-24 10:25:00,220.28,220.32,220.17,220.17,425.0,207.7409,207.7786,207.6372,207.6372,425.0
2021-02-24 10:30:00,220.27,220.46,219.94,220.41,1110.0,207.7315,207.9106,207.4202,207.8635,1110.0
2021-02-24 10:35:00,220.31,220.39,220.23,220.29,1500.0,207.7692,207.8446,207.6937,207.7503,1500.0
2021-02-24 10:40:00,220.17,220.41,220.17,220.41,4269.0,207.6372,207.8635,207.6372,207.8635,4269.0
2021-02-24 10:45:00,220.35,220.35,220.25,220.25,1650.0,207.8069,207.8069,207.7126,207.7126,1650.0
2021-02-24 10:50:00,220.27,220.37,220.27,220.37,385.0,207.7315,207.8258,207.7315,207.8258,385.0
2021-02-24 10:55:00,220.77,220.84,220.7,220.77,4940.0,208.203,208.269,208.137,208.203,4940.0
2021-02-24 11:00:00,220.77,220.92,220.76,220.92,227.0,208.203,208.3445,208.1936,208.3445,227.0
2021-02-24 11:05:00,221.0,221.01,220.89,220.89,705.0,208.4199,208.4293,208.3162,208.3162,705.0
2021-02-24 11:10:00,221.02,221.21,221.02,221.21,2291.0,208.4388,208.618,208.4388,208.618,2291.0
2021-02-24 11:15:00,221.28,221.28,221.28,221.28,200.0,208.684,208.684,208.684,208.684,200.0
2021-02-24 11:20:00,221.41,221.53,221.35,221.53,1246.0,208.8066,208.9197,208.75,208.9197,1246.0
2021-02-24 11:25:00,221.51,221.7,221.45,221.45,2537.0,208.9009,209.0801,208.8443,208.8443,2537.0
2021-02-24 11:30:00,221.46,221.65,221.46,221.64,846.0,208.8537,209.0329,208.8537,209.0235,846.0
2021-02-24 11:35:00,221.7,221.7,221.63,221.63,2013.0,209.0801,209.0801,209.014,209.014,2013.0
2021-02-24 11:40:00,221.53,221.53,221.43,221.43,637.0,208.9197,208.9197,208.8254,208.8254,637.0
2021-02-24 11:45:00,221.42,221.59,221.42,221.58,600.0,208.816,208.9763,208.816,208.9669,600.0
2021-02-24 11:50:00,221.6,221.73,221.6,221.73,520.0,208.9858,209.1084,208.9858,209.1084,520.0
2021-02-24 11:55:00,221.63,221.76,221.57,221.76,1772.0,209.014,209.1366,208.9575,209.1366,1772.0
2021-02-24 12:00:00,221.88,222.03,221.87,222.03,900.0,209.2498,209.3913,209.2404,209.3913,900.0
2021-02-24 12:05:00,221.9,221.92,221.89,221.92,2240.0,209.2687,209.2875,209.2592,209.2875,2240.0
2021-02-24 12:10:00,221.96,222.05,221.89,222.0,1400.0,209.3253,209.4101,209.2592,209.363,1400.0
2021-02-24 12:15:00,222.04,222.07,221.98,222.06,1983.0,209.4007,209.429,209.3441,209.4196,1983.0
2021-02-24 12:20:00,222.05,222.15,222.04,222.08,1100.0,209.4101,209.5044,209.4007,209.4384,1100.0
2021-02-24 12:25:00,222.11,222.18,222.11,222.17,603.0,209.4667,209.5327,209.4667,209.5233,603.0
2021-02-24 12:30:00,222.28,222.4,222.26,222.4,2100.0,209.627,209.7402,209.6082,209.7402,2100.0
2021-02-24 12:35:00,222.45,222.48,222.4,222.47,8751.0,209.7874,209.8157,209.7402,209.8062,8751.0
2021-02-24 12:40:00,222.45,222.45,222.35,222.35,1400.0,209.7874,209.7874,209.6931,209.6931,1400.0
2021-02-24 12:45:00,222.28,222.3,222.12,222.12,1825.0,209.627,209.6459,209.4762,209.4762,1825.0
2021-02-24 12:50:00,222.18,222.28,222.1,222.1,1000.0,209.5327,209.627,209.4573,209.4573,1000.0
2021-02-24 12:55:00,222.07,222.14,222.05,222.05,3111.0,209.429,209.495,209.4101,209.4101,3111.0
2021-02-24 13:00:00,222.03,222.03,221.82,221.82,1200.0,209.3913,209.3913,209.1932,209.1932,1200.0
2021-02-24 13:05:00,221.97,222.03,221.96,222.02,4065.0,209.3347,209.3913,209.3253,209.3818,4065.0
2021-02-24 13:10:00,222.06,222.26,222.06,222.26,1256.0,209.4196,209.6082,209.4196,209.6082,1256.0
2021-02-24 13:15:00,222.34,222.34,222.3,222.32,500.0,209.6836,209.6836,209.6459,209.6648,500.0
2021-02-24 13:20:00,222.29,222.38,222.24,222.35,1878.0,209.6365,209.7214,209.5893,209.6931,1878.0
2021-02-24 13:25:00,222.47,222.55,222.47,222.53,3988.0,209.8062,209.8817,209.8062,209.8628,3988.0
2021-02-24 13:30:00,222.55,222.76,222.54,222.74,3540.0,209.8817,210.0797,209.8722,210.0609,3540.0
2021-02-24 13:35:00,222.84,222.89,222.81,222.82,7803.0,210.1552,210.2023,210.1269,210.1363,7803.0
2021-02-24 13:40:00,222.8,222.88,222.73,222.73,2850.0,210.1174,210.1929,210.0514,210.0514,2850.0
2021-02-24 13:45:00,222.76,222.76,222.71,222.71,470.0,210.0797,210.0797,210.0326,210.0326,470.0
2021-02-24 13:50:00,222.73,222.83,222.68,222.69,1714.0,210.0514,210.1457,210.0043,210.0137,1714.0
2021-02-24 13:55:00,222.75,222.8,222.71,222.75,9354.0,210.0703,210.1174,210.0326,210.0703,9354.0
2021-02-24 14:00:00,222.88,222.89,222.67,222.67,400.0,210.1929,210.2023,209.9948,209.9948,400.0
2021-02-24 14:05:00,222.64,222.64,222.43,222.52,2311.0,209.9666,209.9666,209.7685,209.8534,2311.0
2021-02-24 14:10:00,222.56,222.63,222.43,222.44,3373.0,209.8911,209.9571,209.7685,209.7779,3373.0
2021-02-24 14:15:00,222.42,222.48,222.36,222.44,4087.0,209.7591,209.8157,209.7025,209.7779,4087.0
2021-02-24 14:20:00,222.45,222.45,222.4,222.4,539.0,209.7874,209.7874,209.7402,209.7402,539.0
2021-02-24 14:25:00,222.52,222.55,222.48,222.53,1025.0,209.8534,209.8817,209.8157,209.8628,1025.0
2021-02-24 14:30:00,222.68,222.68,222.51,222.52,815.0,210.0043,210.0043,209.844,209.8534,815.0
2021-02-24 14:35:00,222.53,222.58,222.52,222.52,677.0,209.8628,209.91,209.8534,209.8534,677.0
2021-02-24 14:40:00,222.5,222.53,222.5,222.53,726.0,209.8345,209.8628,209.8345,209.8628,726.0
2021-02-24 14:45:00,222.34,222.4,222.34,222.4,753.0,209.6836,209.7402,209.6836,209.7402,753.0
2021-02-24 14:50:00,222.25,222.4,222.25,222.4,200.0,209.5988,209.7402,209.5988,209.7402,200.0
2021-02-24 14:55:00,222.34,222.36,222.32,222.32,833.0,209.6836,209.7025,209.6648,209.6648,833.0
2021-02-24 15:00:00,222.35,222.48,222.27,222.31,1736.0,209.6931,209.8157,209.6176,209.6553,1736.0
2021-02-24 15:05:00,222.34,222.45,222.34,222.43,400.0,209.6836,209.7874,209.6836,209.7685,400.0
2021-02-24 15:10:00,222.4,222.51,222.4,222.51,416.0,209.7402,209.844,209.7402,209.844,416.0
2021-02-24 15:15:00,222.57,222.57,222.37,222.37,470.0,209.9005,209.9005,209.7119,209.7119,470.0
2021-02-24 15:20:00,222.41,222.44,222.4,222.44,997.0,209.7496,209.7779,209.7402,209.7779,997.0
2021-02-24 15:25:00,222.47,222.74,222.47,222.73,7263.0,209.8062,210.0609,209.8062,210.0514,7263.0
2021-02-24 15:30:00,222.67,222.8,222.66,222.8,3331.0,209.9948,210.1174,209.9854,210.1174,3331.0
2021-02-24 15:35:00,222.84,222.85,222.76,222.85,5590.0,210.1552,210.1646,210.0797,210.1646,5590.0
2021-02-24 15:40:00,222.82,222.82,222.5,222.52,2200.0,210.1363,210.1363,209.8345,209.8534,2200.0
2021-02-24 15:45:00,222.69,222.7,222.68,222.69,1153.0,210.0137,210.0231,210.0043,210.0137,1153.0
2021-02-24 15:50:00,222.67,222.86,222.65,222.8,11726.0,209.9948,210.174,209.976,210.1174,11726.0
2021-02-24 15:55:00,222.81,222.89,222.69,222.69,30599.0,210.1269,210.2023,210.0137,210.0137,30599.0
2021-02-25 09:30:00,221.92,222.52,221.7,222.52,14515.0,209.2875,209.8534,209.0801,209.8534,14515.0
2021-02-25 09:35:00,222.57,222.72,222.54,222.62,2361.0,209.9005,210.042,209.8722,209.9477,2361.0
2021-02-25 09:40:00,222.67,222.67,222.52,222.57,2272.0,209.9948,209.9948,209.8534,209.9005,2272.0
2021-02-25 09:45:00,222.55,222.55,222.5,222.5,200.0,209.8817,209.8817,209.8345,209.8345,200.0
2021-02-25 09:50:00,222.34,222.4,222.3,222.3,1725.0,209.6836,209.7402,209.6459,209.6459,1725.0
2021-02-25 09:55:00,222.34,222.39,222.19,222.29,2527.0,209.6836,209.7308,209.5422,209.6365,2527.0
2021-02-25 10:00:00,222.11,222.11,221.79,221.79,200.0,209.4667,209.4667,209.1649,209.1649,200.0
2021-02-25 10:05:00,221.72,221.72,221.22,221.29,1999.0,209.0989,209.0989,208.6274,208.6934,1999.0
2021-02-25 10:10:00,221.62,221.64,221.32,221.44,3671.0,209.0046,209.0235,208.7217,208.8349,3671.0
2021-02-25 10:15:00,221.32,221.58,221.31,221.57,23435.0,208.7217,208.9669,208.7123,208.9575,23435.0
2021-02-25 10:20:00,222.01,222.01,221.92,221.96,1012.0,209.3724,209.3724,209.2875,209.3253,1012.0
2021-02-25 10:25:00,221.53,221.53,221.39,221.39,700.0,208.9197,208.9197,208.7877,208.7877,700.0
2021-02-25 10:30:00,221.25,221.25,221.0,221.03,2602.0,208.6557,208.6557,208.4199,208.4482,2602.0
2021-02-25 10:35:00,221.04,221.04,220.68,220.76,2995.0,208.4576,208.4576,208.1181,208.1936,2995.0
2021-02-25 10:40:00,220.72,220.99,220.62,220.99,1988.0,208.1558,208.4105,208.0615,208.4105,1988.0
2021-02-25 10:45:00,220.81,220.81,220.46,220.53,6525.0,208.2407,208.2407,207.9106,207.9767,6525.0
2021-02-25 10:50:00,220.41,220.59,220.35,220.54,700.0,207.8635,208.0332,207.8069,207.9861,700.0
2021-02-25 10:55:00,220.84,221.06,220.74,220.99,2009.0,208.269,208.4765,208.1747,208.4105,2009.0
2021-02-25 11:00:00,220.93,221.23,220.88,221.1,7570.0,208.3539,208.6368,208.3067,208.5142,7570.0
2021-02-25 11:05:00,221.1,221.17,220.9,221.17,4800.0,208.5142,208.5802,208.3256,208.5802,4800.0
2021-02-25 11:10:00,221.27,221.27,221.13,221.13,1045.0,208.6745,208.6745,208.5425,208.5425,1045.0
2021-02-25 11:15:00,221.0,221.25,220.95,221.2,1000.0,208.4199,208.6557,208.3728,208.6085,1000.0
2021-02-25 11:20:00,221.27,221.28,220.86,220.97,2987.0,208.6745,208.684,208.2879,208.3916,2987.0
2021-02-25 11:25:00,220.81,220.84,220.61,220.71,1326.0,208.2407,208.269,208.0521,208.1464,1326.0
2021-02-25 11:30:00,220.69,220.75,220.6,220.61,16647.0,208.1276,208.1841,208.0427,208.0521,16647.0
2021-02-25 11:35:00,220.53,220.53,220.25,220.25,700.0,207.9767,207.9767,207.7126,207.7126,700.0
2021-02-25 11:40:00,220.3,220.3,219.94,220.01,7293.0,207.7598,207.7598,207.4202,207.4863,7293.0
2021-02-25 11:45:00,219.64,219.78,219.6,219.78,4392.0,207.1373,207.2694,207.0996,207.2694,4392.0
2021-02-25 11:50:00,219.45,219.86,219.45,219.86,621.0,206.9581,207.3448,206.9581,207.3448,621.0
2021-02-25 11:55:00,219.73,219.73,219.49,219.49,1990.0,207.2222,207.2222,206.9959,206.9959,1990.0
2021-02-25 12:00:00,219.31,219.35,219.14,219.18,1968.0,206.8261,206.8638,206.6658,206.7035,1968.0
2021-02-25 12:05:00,219.27,219.38,219.27,219.38,200.0,206.7884,206.8921,206.7884,206.8921,200.0
2021-02-25 12:10:00,219.39,219.64,218.97,219.56,12354.0,206.9016,207.1373,206.5055,207.0619,12354.0
2021-02-25 12:15:00,219.55,219.55,219.36,219.36,611.0,207.0524,207.0524,206.8733,206.8733,611.0
2021-02-25 12:20:00,219.32,219.39,219.15,219.39,390.0,206.8355,206.9016,206.6752,206.9016,390.0
2021-02-25 12:25:00,219.24,219.24,218.81,218.81,900.0,206.7601,206.7601,206.3546,206.3546,900.0
2021-02-25 12:30:00,218.77,218.78,218.36,218.39,2010.0,206.3168,206.3263,205.9302,205.9585,2010.0
2021-02-25 12:35:00,218.49,218.49,218.32,218.41,1383.0,206.0528,206.0528,205.8925,205.9773,1383.0
2021-02-25 12:40:00,218.51,218.76,218.51,218.6,16497.0,206.0716,206.3074,206.0716,206.1565,16497.0
2021-02-25 12:45:00,218.64,218.78,218.32,218.63,18093.0,206.1942,206.3263,205.8925,206.1848,18093.0
2021-02-25 12:50:00,218.39,218.45,217.72,217.72,17611.0,205.9585,206.0151,205.3266,205.3266,17611.0
2021-02-25 12:55:00,217.68,217.68,217.28,217.47,2047.0,205.2889,205.2889,204.9117,205.0908,2047.0
2021-02-25 13:00:00,217.29,217.72,216.71,217.39,5866.0,204.9211,205.3266,204.3741,205.0154,5866.0
2021-02-25 13:05:00,217.09,217.66,217.06,217.66,2502.0,204.7325,205.27,204.7042,205.27,2502.0
2021-02-25 13:10:00,217.84,218.05,217.5,218.02,6045.0,205.4398,205.6378,205.1191,205.6095,6045.0
2021-02-25 13:15:00,218.03,218.03,217.73,217.82,1612.0,205.619,205.619,205.336,205.4209,1612.0
2021-02-25 13:20:00,218.43,218.59,218.22,218.36,2375.0,205.9962,206.1471,205.7982,205.9302,2375.0
2021-02-25 13:25:00,218.42,218.42,218.06,218.37,4249.0,205.9868,205.9868,205.6473,205.9396,4249.0
2021-02-25 13:30:00,218.39,218.44,217.95,217.95,2300.0,205.9585,206.0056,205.5435,205.5435,2300.0
2021-02-25 13:35:00,217.91,218.35,217.87,218.31,2081.0,205.5058,205.9208,205.4681,205.883,2081.0
2021-02-25 13:40:00,218.39,218.58,218.14,218.49,3327.0,205.9585,206.1377,205.7227,206.0528,3327.0
2021-02-25 13:45:00,218.36,218.37,218.22,218.36,3695.0,205.9302,205.9396,205.7982,205.9302,3695.0
2021-02-25 13:50:00,218.29,218.32,217.97,218.01,1550.0,205.8642,205.8925,205.5624,205.6001,1550.0
2021-02-25 13:55:00,217.78,218.16,217.75,218.16,1350.0,205.3832,205.7416,205.3549,205.7416,1350.0
2021-02-25 14:00:00,217.96,218.39,217.94,218.39,2829.0,205.553,205.9585,205.5341,205.9585,2829.0
2021-02-25 14:05:00,218.85,219.0,218.84,219.0,600.0,206.3923,206.5338,206.3829,206.5338,600.0
2021-02-25 14:10:00,219.01,219.19,218.94,218.94,9629.0,206.5432,206.7129,206.4772,206.4772,9629.0
2021-02-25 14:15:00,219.0,219.34,219.0,219.34,4483.0,206.5338,206.8544,206.5338,206.8544,4483.0
2021-02-25 14:20:00,219.49,219.58,219.27,219.58,2544.0,206.9959,207.0807,206.7884,207.0807,2544.0
2021-02-25 14:25:00,219.56,219.61,219.37,219.61,4063.0,207.0619,207.109,206.8827,207.109,4063.0
2021-02-25 14:30:00,219.34,219.4,218.98,218.98,2613.0,206.8544,206.911,206.5149,206.5149,2613.0
2021-02-25 14:35:00,219.03,219.03,218.77,218.77,4048.0,206.562,206.562,206.3168,206.3168,4048.0
2021-02-25 14:40:00,218.7,218.8,218.61,218.64,2100.0,206.2508,206.3451,206.166,206.1942,2100.0
2021-02-25 14:45:00,218.62,218.64,218.43,218.51,3540.0,206.1754,206.1942,205.9962,206.0716,3540.0
2021-02-25 14:50:00,218.51,218.7,218.21,218.21,1324.0,206.0716,206.2508,205.7887,205.7887,1324.0
2021-02-25 14:55:00,218.26,218.37,218.19,218.2,6874.0,205.8359,205.9396,205.7699,205.7793,6874.0
2021-02-25 15:00:00,218.32,218.32,218.02,218.02,579.0,205.8925,205.8925,205.6095,205.6095,579.0
2021-02-25 15:05:00,218.06,218.08,217.34,217.34,12636.0,205.6473,205.6661,204.9682,204.9682,12636.0
2021-02-25 15:10:00,217.44,217.77,217.44,217.51,2346.0,205.0626,205.3738,205.0626,205.1286,2346.0
2021-02-25 15:15:00,217.45,217.61,217.16,217.23,10282.0,205.072,205.2229,204.7985,204.8645,10282.0
2021-02-25 15:20:00,217.54,217.54,216.93,216.93,3748.0,205.1569,205.1569,204.5816,204.5816,3748.0
2021-02-25 15:25:00,216.95,217.3,216.95,217.03,4568.0,204.6004,204.9305,204.6004,204.6759,4568.0
2021-02-25 15:30:00,217.16,217.37,216.67,216.76,7983.0,204.7985,204.9965,204.3364,204.4213,7983.0
2021-02-25 15:35:00,216.64,216.73,216.18,216.57,9005.0,204.3081,204.393,203.8743,204.2421,9005.0
2021-02-25 15:40:00,216.59,217.19,216.33,217.1,24380.0,204.2609,204.8268,204.0157,204.7419,24380.0
2021-02-25 15:45:00,217.11,217.89,217.09,217.68,41215.0,204.7513,205.4869,204.7325,205.2889,41215.0
2021-02-25 15:50:00,217.65,217.77,217.18,217.5,9811.0,205.2606,205.3738,204.8174,205.1191,9811.0
2021-02-25 15:55:00,217.44,217.45,217.07,217.13,36125.0,205.0626,205.072,204.7136,204.7702,36125.0
2021-02-26 09:30:00,218.19,218.36,217.73,217.93,38365.0,205.7699,205.9302,205.336,205.5247,38365.0
2021-02-26 09:35:00,217.71,217.97,217.71,217.97,920.0,205.3172,205.5624,205.3172,205.5624,920.0
2021-02-26 09:40:00,218.12,218.28,217.76,218.1,4453.0,205.7038,205.8547,205.3643,205.685,4453.0
2021-02-26 09:45:00,218.13,218.32,217.82,217.82,3193.0,205.7133,205.8925,205.4209,205.4209,3193.0
2021-02-26 09:50:00,217.88,217.88,217.23,217.23,1536.0,205.4775,205.4775,204.8645,204.8645,1536.0
2021-02-26 09:55:00,216.95,217.04,216.88,217.0,1533.0,204.6004,204.6853,204.5344,204.6476,1533.0
2021-02-26 10:00:00,216.71,216.9,216.34,216.9,2050.0,204.3741,204.5533,204.0252,204.5533,2050.0
2021-02-26 10:05:00,216.85,216.85,216.37,216.46,1475.0,204.5061,204.5061,204.0535,204.1383,1475.0
2021-02-26 10:10:00,215.92,216.31,215.91,216.31,600.0,203.6291,203.9969,203.6196,203.9969,600.0
2021-02-26 10:15:00,216.27,216.5,215.94,216.22,2685.0,203.9592,204.1761,203.6479,203.912,2685.0
2021-02-26 10:20:00,216.14,216.28,215.69,215.76,2539.0,203.8366,203.9686,203.4122,203.4782,2539.0
2021-02-26 10:25:00,215.8,216.03,214.72,214.72,6417.0,203.5159,203.7328,202.4974,202.4974,6417.0
2021-02-26 10:30:00,214.95,215.28,214.95,215.28,1630.0,202.7143,203.0255,202.7143,203.0255,1630.0
2021-02-26 10:35:00,215.18,216.57,214.96,216.48,4400.0,202.9312,204.2421,202.7237,204.1572,4400.0
2021-02-26 10:40:00,216.5,216.69,216.3,216.69,4916.0,204.1761,204.3552,203.9874,204.3552,4916.0
2021-02-26 10:45:00,216.71,217.17,216.71,217.09,5216.0,204.3741,204.8079,204.3741,204.7325,5216.0
2021-02-26 10:50:00,217.06,217.35,216.75,217.02,10338.0,204.7042,204.9777,204.4118,204.6665,10338.0
2021-02-26 10:55:00,217.09,217.18,216.93,217.18,2036.0,204.7325,204.8174,204.5816,204.8174,2036.0
2021-02-26 11:00:00,217.26,217.63,217.02,217.57,3947.0,204.8928,205.2417,204.6665,205.1852,3947.0
2021-02-26 11:05:00,217.81,217.81,217.6,217.62,2157.0,205.4115,205.4115,205.2134,205.2323,2157.0
2021-02-26 11:10:00,217.47,217.52,217.11,217.18,1151.0,205.0908,205.138,204.7513,204.8174,1151.0
2021-02-26 11:15:00,217.35,217.5,217.08,217.12,2869.0,204.9777,205.1191,204.723,204.7608,2869.0
2021-02-26 11:20:00,216.94,216.94,216.65,216.69,1710.0,204.591,204.591,204.3175,204.3552,1710.0
2021-02-26 11:25:00,216.94,217.12,216.75,216.87,22069.0,204.591,204.7608,204.4118,204.525,22069.0
2021-02-26 11:30:00,216.92,217.61,216.92,217.59,4050.0,204.5722,205.2229,204.5722,205.204,4050.0
2021-02-26 11:35:00,217.84,218.02,217.8,217.95,4100.0,205.4398,205.6095,205.4021,205.5435,4100.0
2021-02-26 11:40:00,218.12,218.12,217.96,217.96,944.0,205.7038,205.7038,205.553,205.553,944.0
2021-02-26 11:45:00,217.72,217.81,217.57,217.81,2637.0,205.3266,205.4115,205.1852,205.4115,2637.0
2021-02-26 11:50:00,217.67,217.75,217.59,217.62,243970.0,205.2795,205.3549,205.204,205.2323,243970.0
2021-02-26 11:55:00,217.69,217.69,217.65,217.65,213.0,205.2983,205.2983,205.2606,205.2606,213.0
2021-02-26 12:00:00,217.95,218.01,217.92,218.0,519.0,205.5435,205.6001,205.5152,205.5907,519.0
2021-02-26 12:05:00,217.88,218.43,217.88,218.42,1000.0,205.4775,205.9962,205.4775,205.9868,1000.0
2021-02-26 12:10:00,218.45,218.81,218.44,218.78,2749.0,206.0151,206.3546,206.0056,206.3263,2749.0
2021-02-26 12:15:00,218.75,219.03,218.65,218.87,5341.0,206.298,206.562,206.2037,206.4112,5341.0
2021-02-26 12:20:00,218.79,218.79,218.79,218.79,300.0,206.3357,206.3357,206.3357,206.3357,300.0
2021-02-26 12:25:00,218.74,218.74,218.49,218.55,2612.0,206.2886,206.2886,206.0528,206.1094,2612.0
2021-02-26 12:30:00,218.57,218.79,218.57,218.66,1461.0,206.1282,206.3357,206.1282,206.2131,1461.0
2021-02-26 12:35:00,218.7,218.72,218.7,218.71,267.0,206.2508,206.2697,206.2508,206.2603,267.0
2021-02-26 12:40:00,218.37,218.51,218.3,218.3,3198.0,205.9396,206.0716,205.8736,205.8736,3198.0
2021-02-26 12:45:00,218.28,218.33,218.28,218.33,400.0,205.8547,205.9019,205.8547,205.9019,400.0
2021-02-26 12:50:00,218.14,218.67,218.14,218.46,500.0,205.7227,206.2225,205.7227,206.0245,500.0
2021-02-26 12:55:00,218.3,218.3,217.95,217.96,1950.0,205.8736,205.8736,205.5435,205.553,1950.0
2021-02-26 13:00:00,217.91,217.91,217.53,217.63,1200.0,205.5058,205.5058,205.1474,205.2417,1200.0
2021-02-26 13:05:00,217.57,218.03,217.57,218.02,1058.0,205.1852,205.619,205.1852,205.6095,1058.0
2021-02-26 13:10:00,217.89,218.01,217.84,217.85,3856.0,205.4869,205.6001,205.4398,205.4492,3856.0
2021-02-26 13:15:00,217.95,218.19,217.86,218.14,1187.0,205.5435,205.7699,205.4586,205.7227,1187.0
2021-02-26 13:20:00,218.38,218.41,218.35,218.36,400.0,205.949,205.9773,205.9208,205.9302,400.0
2021-02-26 13:25:00,218.37,218.53,218.37,218.53,2265.0,205.9396,206.0905,205.9396,206.0905,2265.0
2021-02-26 13:30:00,218.47,218.47,217.86,218.05,6425.0,206.0339,206.0339,205.4586,205.6378,6425.0
2021-02-26 13:35:00,217.98,217.98,217.62,217.62,4943.0,205.5718,205.5718,205.2323,205.2323,4943.0
2021-02-26 13:40:00,217.69,217.85,217.55,217.85,3375.0,205.2983,205.4492,205.1663,205.4492,3375.0
2021-02-26 13:45:00,217.9,218.12,217.05,217.23,23145.0,205.4964,205.7038,204.6948,204.8645,23145.0
2021-02-26 13:50:00,217.17,217.17,217.02,217.03,789.0,204.8079,204.8079,204.6665,204.6759,789.0
2021-02-26 13:55:00,217.15,217.44,217.15,217.34,3627.0,204.7891,205.0626,204.7891,204.9682,3627.0
2021-02-26 14:00:00,217.18,217.43,217.1,217.26,4700.0,204.8174,205.0531,204.7419,204.8928,4700.0
2021-02-26 14:05:00,216.9,217.1,216.76,216.99,12380.0,204.5533,204.7419,204.4213,204.6382,12380.0
2021-02-26 14:10:00,216.9,217.11,216.85,217.1,5473.0,204.5533,204.7513,204.5061,204.7419,5473.0
2021-02-26 14:15:00,217.12,217.12,216.48,216.5,31529.0,204.7608,204.7608,204.1572,204.1761,31529.0
2021-02-26 14:20:00,216.57,216.86,216.43,216.66,6979.0,204.2421,204.5156,204.11,204.327,6979.0
2021-02-26 14:25:00,216.66,216.93,216.64,216.93,3496.0,204.327,204.5816,204.3081,204.5816,3496.0
2021-02-26 14:30:00,216.89,217.36,216.74,217.36,3467.0,204.5439,204.9871,204.4024,204.9871,3467.0
2021-02-26 14:35:00,217.35,217.39,217.25,217.39,1355.0,204.9777,205.0154,204.8834,205.0154,1355.0
2021-02-26 14:40:00,217.28,217.31,217.08,217.08,4890.0,204.9117,204.94,204.723,204.723,4890.0
2021-02-26 14:45:00,217.5,217.64,217.5,217.55,2088.0,205.1191,205.2512,205.1191,205.1663,2088.0
2021-02-26 14:50:00,217.42,217.62,217.42,217.48,4400.0,205.0437,205.2323,205.0437,205.1003,4400.0
2021-02-26 14:55:00,217.54,217.62,217.4,217.48,2119.0,205.1569,205.2323,205.0248,205.1003,2119.0
2021-02-26 15:00:00,217.54,218.01,217.53,218.0,17991.0,205.1569,205.6001,205.1474,205.5907,17991.0
2021-02-26 15:05:00,217.88,218.32,217.86,218.32,14984.0,205.4775,205.8925,205.4586,205.8925,14984.0
2021-02-26 15:10:00,218.26,218.32,217.96,217.97,8214.0,205.8359,205.8925,205.553,205.5624,8214.0
2021-02-26 15:15:00,218.01,218.29,218.01,218.12,6945.0,205.6001,205.8642,205.6001,205.7038,6945.0
2021-02-26 15:20:00,218.19,218.21,217.68,217.68,13623.0,205.7699,205.7887,205.2889,205.2889,13623.0
2021-02-26 15:25:00,217.6,217.6,217.29,217.33,3394.0,205.2134,205.2134,204.9211,204.9588,3394.0
2021-02-26 15:30:00,217.31,217.39,217.17,217.27,5769.0,204.94,205.0154,204.8079,204.9022,5769.0
2021-02-26 15:35:00,217.32,217.36,217.16,217.36,2993.0,204.9494,204.9871,204.7985,204.9871,2993.0
2021-02-26 15:40:00,217.3,217.83,217.24,217.7,9396.0,204.9305,205.4304,204.8739,205.3078,9396.0
2021-02-26 15:45:00,217.73,218.54,217.73,218.46,8674.0,205.336,206.0999,205.336,206.0245,8674.0
2021-02-26 15:50:00,218.39,218.39,217.13,217.13,44167.0,205.9585,205.9585,204.7702,204.7702,44167.0
2021-02-26 15:55:00,217.13,217.32,216.15,216.15,193091.0,204.7702,204.9494,203.846,203.846,193091.0
2021-03-01 09:30:00,219.34,219.73,219.34,219.73,11667.0,206.8544,207.2222,206.8544,207.2222,11667.0
2021-03-01 09:35:00,219.7,219.85,219.21,219.56,35801.0,207.1939,207.3354,206.7318,207.0619,35801.0
2021-03-01 09:40:00,219.47,219.84,219.47,219.82,5800.0,206.977,207.3259,206.977,207.3071,5800.0
2021-03-01 09:45:00,219.86,219.96,219.6,219.63,17282.0,207.3448,207.4391,207.0996,207.1279,17282.0
2021-03-01 09:50:00,219.4,219.64,219.4,219.64,555.0,206.911,207.1373,206.911,207.1373,555.0
2021-03-01 09:55:00,219.98,219.98,219.95,219.97,10987.0,207.458,207.458,207.4297,207.4485,10987.0
2021-03-01 10:00:00,219.88,220.21,219.83,220.14,2295.0,207.3637,207.6749,207.3165,207.6089,2295.0
2021-03-01 10:05:00,220.08,220.13,219.95,220.13,1504.0,207.5523,207.5994,207.4297,207.5994,1504.0
2021-03-01 10:10:00,220.11,220.17,220.0,220.0,1448.0,207.5806,207.6372,207.4768,207.4768,1448.0
2021-03-01 10:15:00,220.26,220.65,220.26,220.63,1896.0,207.722,208.0898,207.722,208.071,1896.0
2021-03-01 10:20:00,220.67,220.78,220.67,220.69,1216.0,208.1087,208.2124,208.1087,208.1276,1216.0
2021-03-01 10:25:00,220.67,220.67,220.5,220.61,7342.0,208.1087,208.1087,207.9484,208.0521,7342.0
2021-03-01 10:30:00,220.73,220.73,220.73,220.73,200.0,208.1653,208.1653,208.1653,208.1653,200.0
2021-03-01 10:35:00,220.69,220.86,220.68,220.84,902.0,208.1276,208.2879,208.1181,208.269,902.0
2021-03-01 10:40:00,220.94,220.94,220.86,220.86,1200.0,208.3633,208.3633,208.2879,208.2879,1200.0
2021-03-01 10:45:00,220.98,221.05,220.98,221.05,2412.0,208.401,208.4671,208.401,208.4671,2412.0
2021-03-01 10:50:00,221.01,221.03,221.0,221.03,826.0,208.4293,208.4482,208.4199,208.4482,826.0
2021-03-01 10:55:00,221.12,221.12,221.03,221.03,300.0,208.5331,208.5331,208.4482,208.4482,300.0
2021-03-01 11:00:00,221.09,221.15,220.87,220.9,12221.0,208.5048,208.5614,208.2973,208.3256,12221.0
2021-03-01 11:05:00,220.9,220.93,220.88,220.93,1232.0,208.3256,208.3539,208.3067,208.3539,1232.0
2021-03-01 11:10:00,221.1,221.25,221.08,221.2,1810.0,208.5142,208.6557,208.4954,208.6085,1810.0
2021-03-01 11:15:00,221.25,221.32,221.2,221.32,5853.0,208.6557,208.7217,208.6085,208.7217,5853.0
2021-03-01 11:20:00,221.34,221.34,221.22,221.24,7348.0,208.7406,208.7406,208.6274,208.6462,7348.0
2021-03-01 11:25:00,221.25,221.25,221.0,221.0,900.0,208.6557,208.6557,208.4199,208.4199,900.0
2021-03-01 11:30:00,221.01,221.06,220.96,221.0,4026.0,208.4293,208.4765,208.3822,208.4199,4026.0
2021-03-01 11:35:00,221.03,221.21,221.03,221.11,2100.0,208.4482,208.618,208.4482,208.5236,2100.0
2021-03-01 11:40:00,221.17,221.33,221.16,221.33,550.0,208.5802,208.7311,208.5708,208.7311,550.0
2021-03-01 11:45:00,221.31,221.32,221.24,221.25,2802.0,208.7123,208.7217,208.6462,208.6557,2802.0
2021-03-01 11:50:00,221.26,221.32,221.24,221.26,1298.0,208.6651,208.7217,208.6462,208.6651,1298.0
2021-03-01 11:55:00,221.29,221.37,221.24,221.3,2263.0,208.6934,208.7688,208.6462,208.7028,2263.0
2021-03-01 12:00:00,221.41,221.48,221.37,221.37,1300.0,208.8066,208.8726,208.7688,208.7688,1300.0
2021-03-01 12:05:00,221.39,221.5,221.39,221.43,1447.0,208.7877,208.8914,208.7877,208.8254,1447.0
2021-03-01 12:10:00,221.46,221.46,221.42,221.42,2600.0,208.8537,208.8537,208.816,208.816,2600.0
2021-03-01 12:15:00,221.39,221.39,221.19,221.19,1500.0,208.7877,208.7877,208.5991,208.5991,1500.0
2021-03-01 12:20:00,221.18,221.32,221.17,221.28,1549.0,208.5897,208.7217,208.5802,208.684,1549.0
2021-03-01 12:25:00,221.35,221.37,221.32,221.33,3308.0,208.75,208.7688,208.7217,208.7311,3308.0
2021-03-01 12:30:00,221.37,221.43,221.33,221.42,1465.0,208.7688,208.8254,208.7311,208.816,1465.0
2021-03-01 12:35:00,221.44,221.45,221.31,221.31,3730.0,208.8349,208.8443,208.7123,208.7123,3730.0
2021-03-01 12:40:00,221.31,221.37,221.27,221.37,7895.0,208.7123,208.7688,208.6745,208.7688,7895.0
2021-03-01 12:45:00,221.34,221.48,221.33,221.48,3698.0,208.7406,208.8726,208.7311,208.8726,3698.0
2021-03-01 12:50:00,221.52,221.52,221.34,221.37,806.0,208.9103,208.9103,208.7406,208.7688,806.0
2021-03-01 12:55:00,221.35,221.36,221.02,221.02,1319.0,208.75,208.7594,208.4388,208.4388,1319.0
2021-03-01 13:00:00,221.15,221.15,221.0,221.0,600.0,208.5614,208.5614,208.4199,208.4199,600.0
2021-03-01 13:05:00,221.12,221.16,221.1,221.1,783.0,208.5331,208.5708,208.5142,208.5142,783.0
2021-03-01 13:10:00,221.04,221.04,220.82,220.86,2080.0,208.4576,208.4576,208.2502,208.2879,2080.0
2021-03-01 13:15:00,220.84,220.87,220.78,220.86,1200.0,208.269,208.2973,208.2124,208.2879,1200.0
2021-03-01 13:20:00,220.95,221.13,220.95,221.09,1009.0,208.3728,208.5425,208.3728,208.5048,1009.0
2021-03-01 13:25:00,221.14,221.18,221.08,221.18,2193.0,208.5519,208.5897,208.4954,208.5897,2193.0
2021-03-01 13:30:00,221.28,221.34,221.26,221.31,5994.0,208.684,208.7406,208.6651,208.7123,5994.0
2021-03-01 13:35:00,221.32,221.4,221.32,221.38,1167.0,208.7217,208.7971,208.7217,208.7783,1167.0
2021-03-01 13:40:00,221.45,221.56,221.45,221.53,1400.0,208.8443,208.948,208.8443,208.9197,1400.0
2021-03-01 13:45:00,221.52,221.52,221.34,221.39,970.0,208.9103,208.9103,208.7406,208.7877,970.0
2021-03-01 13:50:00,221.43,221.51,221.38,221.38,1638.0,208.8254,208.9009,208.7783,208.7783,1638.0
2021-03-01 13:55:00,221.46,221.5,221.41,221.41,2760.0,208.8537,208.8914,208.8066,208.8066,2760.0
2021-03-01 14:00:00,221.46,221.64,221.46,221.59,619.0,208.8537,209.0235,208.8537,208.9763,619.0
2021-03-01 14:05:00,221.62,221.89,221.62,221.78,6811.0,209.0046,209.2592,209.0046,209.1555,6811.0
2021-03-01 14:10:00,221.77,221.88,221.77,221.88,453.0,209.1461,209.2498,209.1461,209.2498,453.0
2021-03-01 14:15:00,221.92,221.92,221.87,221.87,300.0,209.2875,209.2875,209.2404,209.2404,300.0
2021-03-01 14:20:00,221.93,221.93,221.93,221.93,619.0,209.297,209.297,209.297,209.297,619.0
2021-03-01 14:25:00,221.95,221.95,221.87,221.88,1015.0,209.3158,209.3158,209.2404,209.2498,1015.0
2021-03-01 14:30:00,221.99,221.99,221.9,221.96,1224.0,209.3536,209.3536,209.2687,209.3253,1224.0
2021-03-01 14:35:00,222.02,222.03,221.98,221.98,635.0,209.3818,209.3913,209.3441,209.3441,635.0
2021-03-01 14:40:00,222.03,222.21,222.03,222.2,1695.0,209.3913,209.561,209.3913,209.5516,1695.0
2021-03-01 14:45:00,222.15,222.15,222.07,222.13,1387.0,209.5044,209.5044,209.429,209.4856,1387.0
2021-03-01 14:50:00,222.14,222.26,222.11,222.26,3392.0,209.495,209.6082,209.4667,209.6082,3392.0
2021-03-01 14:55:00,222.22,222.22,222.11,222.11,3598.0,209.5705,209.5705,209.4667,209.4667,3598.0
2021-03-01 15:00:00,222.12,222.12,222.09,222.11,1764.0,209.4762,209.4762,209.4479,209.4667,1764.0
2021-03-01 15:05:00,222.07,222.07,221.98,221.99,2800.0,209.429,209.429,209.3441,209.3536,2800.0
2021-03-01 15:10:00,222.04,222.05,222.01,222.01,1024.0,209.4007,209.4101,209.3724,209.3724,1024.0
2021-03-01 15:15:00,221.96,221.96,221.77,221.88,1024.0,209.3253,209.3253,209.1461,209.2498,1024.0
2021-03-01 15:20:00,221.89,222.02,221.88,222.02,5990.0,209.2592,209.3818,209.2498,209.3818,5990.0
2021-03-01 15:25:00,221.96,221.96,221.85,221.85,637.0,209.3253,209.3253,209.2215,209.2215,637.0
2021-03-01 15:30:00,221.99,222.03,221.81,221.84,1340.0,209.3536,209.3913,209.1838,209.2121,1340.0
2021-03-01 15:35:00,221.84,221.84,221.63,221.63,2687.0,209.2121,209.2121,209.014,209.014,2687.0
2021-03-01 15:40:00,221.59,221.75,221.59,221.73,2147.0,208.9763,209.1272,208.9763,209.1084,2147.0
2021-03-01 15:45:00,221.61,221.7,221.44,221.44,2168.0,208.9952,209.0801,208.8349,208.8349,2168.0
2021-03-01 15:50:00,221.35,221.6,221.31,221.57,7624.0,208.75,208.9858,208.7123,208.9575,7624.0
2021-03-01 15:55:00,221.61,221.67,221.28,221.67,6416.0,208.9952,209.0518,208.684,209.0518,6416.0
2021-03-02 09:30:00,221.81,221.83,221.49,221.53,10336.0,209.1838,209.2027,208.882,208.9197,10336.0
2021-03-02 09:35:00,221.5,221.52,221.28,221.37,11720.0,208.8914,208.9103,208.684,208.7688,11720.0
2021-03-02 09:40:00,221.35,221.35,221.06,221.22,8730.0,208.75,208.75,208.4765,208.6274,8730.0
2021-03-02 09:45:00,221.32,221.35,220.73,220.79,5846.0,208.7217,208.75,208.1653,208.2219,5846.0
2021-03-02 09:50:00,220.79,221.14,220.69,221.04,2414.0,208.2219,208.5519,208.1276,208.4576,2414.0
2021-03-02 09:55:00,221.31,221.61,221.22,221.48,4284.0,208.7123,208.9952,208.6274,208.8726,4284.0
2021-03-02 10:00:00,221.37,221.47,221.37,221.47,1065.0,208.7688,208.8632,208.7688,208.8632,1065.0
2021-03-02 10:05:00,221.41,221.53,221.41,221.48,1150.0,208.8066,208.9197,208.8066,208.8726,1150.0
2021-03-02 10:10:00,221.54,221.58,221.17,221.17,2000.0,208.9292,208.9669,208.5802,208.5802,2000.0
2021-03-02 10:15:00,221.14,221.46,221.11,221.45,1200.0,208.5519,208.8537,208.5236,208.8443,1200.0
2021-03-02 10:20:00,221.36,221.37,221.21,221.23,1764.0,208.7594,208.7688,208.618,208.6368,1764.0
2021-03-02 10:25:00,220.87,220.94,220.46,220.46,811.0,208.2973,208.3633,207.9106,207.9106,811.0
2021-03-02 10:30:00,220.45,220.69,220.44,220.58,2033.0,207.9012,208.1276,207.8918,208.0238,2033.0
2021-03-02 10:35:00,220.62,220.64,220.31,220.32,625.0,208.0615,208.0804,207.7692,207.7786,625.0
2021-03-02 10:40:00,220.23,220.3,220.22,220.3,391.0,207.6937,207.7598,207.6843,207.7598,391.0
2021-03-02 10:45:00,220.13,220.61,220.01,220.61,3371.0,207.5994,208.0521,207.4863,208.0521,3371.0
2021-03-02 10:50:00,220.69,220.73,220.58,220.66,4292.0,208.1276,208.1653,208.0238,208.0993,4292.0
2021-03-02 10:55:00,220.78,220.81,220.71,220.71,1420.0,208.2124,208.2407,208.1464,208.1464,1420.0
2021-03-02 11:00:00,220.67,220.67,220.17,220.56,1381.0,208.1087,208.1087,207.6372,208.005,1381.0
2021-03-02 11:05:00,220.66,220.79,220.65,220.68,1079.0,208.0993,208.2219,208.0898,208.1181,1079.0
2021-03-02 11:10:00,220.67,220.67,220.44,220.47,1291.0,208.1087,208.1087,207.8918,207.9201,1291.0
2021-03-02 11:15:00,220.25,220.25,220.2,220.23,600.0,207.7126,207.7126,207.6654,207.6937,600.0
2021-03-02 11:20:00,220.28,220.28,219.98,219.98,1657.0,207.7409,207.7409,207.458,207.458,1657.0
2021-03-02 11:25:00,219.98,220.43,219.98,220.43,1917.0,207.458,207.8824,207.458,207.8824,1917.0
2021-03-02 11:30:00,220.52,220.53,219.97,220.0,2137.0,207.9672,207.9767,207.4485,207.4768,2137.0
2021-03-02 11:35:00,220.03,220.12,220.02,220.02,938.0,207.5051,207.59,207.4957,207.4957,938.0
2021-03-02 11:40:00,220.02,220.02,219.75,219.93,1769.0,207.4957,207.4957,207.2411,207.4108,1769.0
2021-03-02 11:45:00,219.91,220.03,219.91,220.03,400.0,207.392,207.5051,207.392,207.5051,400.0
2021-03-02 11:50:00,220.23,220.31,220.15,220.31,763.0,207.6937,207.7692,207.6183,207.7692,763.0
2021-03-02 11:55:00,220.28,220.33,220.27,220.33,800.0,207.7409,207.788,207.7315,207.788,800.0
2021-03-02 12:00:00,220.21,220.47,220.06,220.47,1554.0,207.6749,207.9201,207.5334,207.9201,1554.0
2021-03-02 12:05:00,220.56,220.58,220.33,220.48,8125.0,208.005,208.0238,207.788,207.9295,8125.0
2021-03-02 12:10:00,220.5,220.55,220.44,220.44,7762.0,207.9484,207.9955,207.8918,207.8918,7762.0
2021-03-02 12:15:00,220.48,220.75,220.48,220.75,5200.0,207.9295,208.1841,207.9295,208.1841,5200.0
2021-03-02 12:20:00,220.73,220.74,220.72,220.73,616.0,208.1653,208.1747,208.1558,208.1653,616.0
2021-03-02 12:25:00,220.6,220.64,220.55,220.59,1690.0,208.0427,208.0804,207.9955,208.0332,1690.0
2021-03-02 12:30:00,220.62,220.7,220.61,220.7,3829.0,208.0615,208.137,208.0521,208.137,3829.0
2021-03-02 12:35:00,220.75,220.98,220.75,220.97,3635.0,208.1841,208.401,208.1841,208.3916,3635.0
2021-03-02 12:40:00,220.99,221.09,220.97,221.08,6466.0,208.4105,208.5048,208.3916,208.4954,6466.0
2021-03-02 12:45:00,221.04,221.04,220.93,220.95,2322.0,208.4576,208.4576,208.3539,208.3728,2322.0
2021-03-02 12:50:00,220.9,220.92,220.86,220.92,1146.0,208.3256,208.3445,208.2879,208.3445,1146.0
2021-03-02 12:55:00,220.87,220.87,220.76,220.76,300.0,208.2973,208.2973,208.1936,208.1936,300.0
2021-03-02 13:00:00,220.88,221.01,220.88,221.01,6937.0,208.3067,208.4293,208.3067,208.4293,6937.0
2021-03-02 13:05:00,221.08,221.11,221.03,221.03,1080.0,208.4954,208.5236,208.4482,208.4482,1080.0
2021-03-02 13:10:00,221.14,221.26,221.11,221.26,3846.0,208.5519,208.6651,208.5236,208.6651,3846.0
2021-03-02 13:15:00,221.25,221.27,221.19,221.19,1003.0,208.6557,208.6745,208.5991,208.5991,1003.0
2021-03-02 13:20:00,221.08,221.11,221.03,221.11,573.0,208.4954,208.5236,208.4482,208.5236,573.0
2021-03-02 13:25:00,220.94,221.1,220.94,221.1,1015.0,208.3633,208.5142,208.3633,208.5142,1015.0
2021-03-02 13:30:00,221.28,221.29,221.22,221.22,3866.0,208.684,208.6934,208.6274,208.6274,3866.0
2021-03-02 13:35:00,221.23,221.37,221.22,221.35,1655.0,208.6368,208.7688,208.6274,208.75,1655.0
2021-03-02 13:40:00,221.42,221.43,221.26,221.3,9434.0,208.816,208.8254,208.6651,208.7028,9434.0
2021-03-02 13:45:00,221.28,221.43,221.28,221.37,12660.0,208.684,208.8254,208.684,208.7688,12660.0
2021-03-02 13:50:00,221.36,221.37,221.32,221.32,568.0,208.7594,208.7688,208.7217,208.7217,568.0
2021-03-02 13:55:00,221.28,221.28,221.18,221.18,200.0,208.684,208.684,208.5897,208.5897,200.0
2021-03-02 14:00:00,221.25,221.31,221.19,221.2,2289.0,208.6557,208.7123,208.5991,208.6085,2289.0
2021-03-02 14:05:00,221.17,221.22,220.9,220.91,2677.0,208.5802,208.6274,208.3256,208.335,2677.0
2021-03-02 14:10:00,220.89,220.9,220.75,220.77,1191.0,208.3162,208.3256,208.1841,208.203,1191.0
2021-03-02 14:15:00,220.74,220.75,220.62,220.67,2621.0,208.1747,208.1841,208.0615,208.1087,2621.0
2021-03-02 14:20:00,220.71,220.95,220.67,220.89,1170.0,208.1464,208.3728,208.1087,208.3162,1170.0
2021-03-02 14:25:00,220.87,220.87,220.65,220.65,742.0,208.2973,208.2973,208.0898,208.0898,742.0
2021-03-02 14:30:00,220.67,220.72,220.63,220.65,2183.0,208.1087,208.1558,208.071,208.0898,2183.0
2021-03-02 14:35:00,220.75,220.82,220.65,220.82,6448.0,208.1841,208.2502,208.0898,208.2502,6448.0
2021-03-02 14:40:00,220.86,220.93,220.72,220.72,2238.0,208.2879,208.3539,208.1558,208.1558,2238.0
2021-03-02 14:45:00,220.76,220.91,220.73,220.91,2767.0,208.1936,208.335,208.1653,208.335,2767.0
2021-03-02 14:50:00,220.97,221.12,220.88,221.06,3083.0,208.3916,208.5331,208.3067,208.4765,3083.0
2021-03-02 14:55:00,221.15,221.23,221.04,221.05,3640.0,208.5614,208.6368,208.4576,208.4671,3640.0
2021-03-02 15:00:00,221.05,221.15,221.03,221.13,6796.0,208.4671,208.5614,208.4482,208.5425,6796.0
2021-03-02 15:05:00,221.11,221.21,221.11,221.17,5402.0,208.5236,208.618,208.5236,208.5802,5402.0
2021-03-02 15:10:00,221.18,221.24,220.97,220.97,2649.0,208.5897,208.6462,208.3916,208.3916,2649.0
2021-03-02 15:15:00,220.98,221.01,220.54,220.54,2970.0,208.401,208.4293,207.9861,207.9861,2970.0
2021-03-02 15:20:00,220.45,220.6,220.42,220.44,8250.0,207.9012,208.0427,207.8729,207.8918,8250.0
2021-03-02 15:25:00,220.52,220.56,220.42,220.43,1175.0,207.9672,208.005,207.8729,207.8824,1175.0
2021-03-02 15:30:00,220.41,220.58,220.27,220.47,2106.0,207.8635,208.0238,207.7315,207.9201,2106.0
2021-03-02 15:35:00,220.41,220.42,220.23,220.26,4333.0,207.8635,207.8729,207.6937,207.722,4333.0
2021-03-02 15:40:00,220.21,220.33,220.18,220.3,2923.0,207.6749,207.788,207.6466,207.7598,2923.0
2021-03-02 15:45:00,220.36,220.51,220.12,220.25,5358.0,207.8163,207.9578,207.59,207.7126,5358.0
2021-03-02 15:50:00,220.29,220.3,219.9,219.96,42045.0,207.7503,207.7598,207.3825,207.4391,42045.0
2021-03-02 15:55:00,219.94,219.97,219.55,219.55,58671.0,207.4202,207.4485,207.0524,207.0524,58671.0
2021-03-03 09:30:00,219.45,219.69,219.0,219.56,10485.0,206.9581,207.1845,206.5338,207.0619,10485.0
2021-03-03 09:35:00,219.54,219.55,218.84,219.07,22350.0,207.043,207.0524,206.3829,206.5998,22350.0
2021-03-03 09:40:00,218.95,218.95,218.56,218.71,2593.0,206.4866,206.4866,206.1188,206.2603,2593.0
2021-03-03 09:45:00,218.71,218.98,218.55,218.98,1670.0,206.2603,206.5149,206.1094,206.5149,1670.0
2021-03-03 09:50:00,219.03,219.33,219.03,219.32,1315.0,206.562,206.845,206.562,206.8355,1315.0
2021-03-03 09:55:00,219.13,219.13,218.42,218.42,1443.0,206.6564,206.6564,205.9868,205.9868,1443.0
2021-03-03 10:00:00,218.53,218.54,218.21,218.21,385.0,206.0905,206.0999,205.7887,205.7887,385.0
2021-03-03 10:05:00,218.29,218.63,218.12,218.63,7113.0,205.8642,206.1848,205.7038,206.1848,7113.0
2021-03-03 10:10:00,218.36,218.36,217.74,217.74,3337.0,205.9302,205.9302,205.3455,205.3455,3337.0
2021-03-03 10:15:00,217.74,217.8,217.58,217.65,2787.0,205.3455,205.4021,205.1946,205.2606,2787.0
2021-03-03 10:20:00,217.84,218.07,217.61,218.07,2600.0,205.4398,205.6567,205.2229,205.6567,2600.0
2021-03-03 10:25:00,218.23,218.32,217.95,217.98,1693.0,205.8076,205.8925,205.5435,205.5718,1693.0
2021-03-03 10:30:00,217.68,218.27,217.61,218.27,746.0,205.2889,205.8453,205.2229,205.8453,746.0
2021-03-03 10:35:00,218.17,218.35,218.12,218.35,5552.0,205.751,205.9208,205.7038,205.9208,5552.0
2021-03-03 10:40:00,218.36,218.36,217.97,217.97,530.0,205.9302,205.9302,205.5624,205.5624,530.0
2021-03-03 10:45:00,218.26,218.54,218.25,218.42,3500.0,205.8359,206.0999,205.8264,205.9868,3500.0
2021-03-03 10:50:00,218.52,218.52,218.2,218.36,3745.0,206.0811,206.0811,205.7793,205.9302,3745.0
2021-03-03 10:55:00,218.3,218.77,218.08,218.66,19274.0,205.8736,206.3168,205.6661,206.2131,19274.0
2021-03-03 11:00:00,218.59,218.93,218.59,218.76,9705.0,206.1471,206.4677,206.1471,206.3074,9705.0
2021-03-03 11:05:00,218.73,219.03,218.73,218.83,1708.0,206.2791,206.562,206.2791,206.3734,1708.0
2021-03-03 11:10:00,218.89,218.89,218.73,218.73,300.0,206.43,206.43,206.2791,206.2791,300.0
2021-03-03 11:15:00,218.57,218.97,218.5,218.97,840.0,206.1282,206.5055,206.0622,206.5055,840.0
2021-03-03 11:20:00,219.09,219.25,219.09,219.25,274.0,206.6186,206.7695,206.6186,206.7695,274.0
2021-03-03 11:25:00,219.23,219.32,219.15,219.32,5442.0,206.7507,206.8355,206.6752,206.8355,5442.0
2021-03-03 11:30:00,219.34,219.34,219.25,219.29,2341.0,206.8544,206.8544,206.7695,206.8072,2341.0
2021-03-03 11:35:00,219.3,219.3,219.05,219.05,593.0,206.8167,206.8167,206.5809,206.5809,593.0
2021-03-03 11:40:00,219.05,219.07,218.77,218.89,2752.0,206.5809,206.5998,206.3168,206.43,2752.0
2021-03-03 11:45:00,218.88,218.99,218.78,218.78,920.0,206.4206,206.5243,206.3263,206.3263,920.0
2021-03-03 11:50:00,218.96,219.18,218.95,219.04,1500.0,206.496,206.7035,206.4866,206.5715,1500.0
2021-03-03 11:55:00,219.05,219.13,218.9,218.9,6365.0,206.5809,206.6564,206.4394,206.4394,6365.0
2021-03-03 12:00:00,218.75,218.78,218.73,218.73,1618.0,206.298,206.3263,206.2791,206.2791,1618.0
2021-03-03 12:05:00,218.76,218.77,218.66,218.66,415.0,206.3074,206.3168,206.2131,206.2131,415.0
2021-03-03 12:10:00,218.7,218.85,218.56,218.85,4939.0,206.2508,206.3923,206.1188,206.3923,4939.0
2021-03-03 12:15:00,218.8,218.8,218.54,218.54,458.0,206.3451,206.3451,206.0999,206.0999,458.0
2021-03-03 12:20:00,218.55,218.59,218.39,218.52,18049.0,206.1094,206.1471,205.9585,206.0811,18049.0
2021-03-03 12:25:00,218.33,218.38,218.33,218.38,1460.0,205.9019,205.949,205.9019,205.949,1460.0
2021-03-03 12:30:00,218.38,218.52,218.31,218.31,2588.0,205.949,206.0811,205.883,205.883,2588.0
2021-03-03 12:35:00,218.3,218.33,218.3,218.33,300.0,205.8736,205.9019,205.8736,205.9019,300.0
2021-03-03 12:40:00,218.25,218.48,218.21,218.36,4574.0,205.8264,206.0434,205.7887,205.9302,4574.0
2021-03-03 12:45:00,218.7,218.7,218.7,218.7,200.0,206.2508,206.2508,206.2508,206.2508,200.0
2021-03-03 12:50:00,218.7,218.78,218.66,218.67,1350.0,206.2508,206.3263,206.2131,206.2225,1350.0
2021-03-03 12:55:00,218.52,218.53,218.25,218.25,2404.0,206.0811,206.0905,205.8264,205.8264,2404.0
2021-03-03 13:00:00,218.27,218.31,218.23,218.24,109217.0,205.8453,205.883,205.8076,205.817,109217.0
2021-03-03 13:05:00,218.31,218.38,218.19,218.29,155336.0,205.883,205.949,205.7699,205.8642,155336.0
2021-03-03 13:10:00,218.22,218.42,218.17,218.29,5326.0,205.7982,205.9868,205.751,205.8642,5326.0
2021-03-03 13:15:00,218.3,218.78,218.26,218.78,1570.0,205.8736,206.3263,205.8359,206.3263,1570.0
2021-03-03 13:20:00,218.92,218.92,218.81,218.81,600.0,206.4583,206.4583,206.3546,206.3546,600.0
2021-03-03 13:25:00,218.82,218.84,218.73,218.84,2896.0,206.364,206.3829,206.2791,206.3829,2896.0
2021-03-03 13:30:00,218.65,218.65,218.3,218.45,1320.0,206.2037,206.2037,205.8736,206.0151,1320.0
2021-03-03 13:35:00,218.45,218.62,218.45,218.58,1690.0,206.0151,206.1754,206.0151,206.1377,1690.0
2021-03-03 13:40:00,218.56,218.56,218.25,218.25,998.0,206.1188,206.1188,205.8264,205.8264,998.0
2021-03-03 13:45:00,218.27,218.28,217.93,217.98,2079.0,205.8453,205.8547,205.5247,205.5718,2079.0
2021-03-03 13:50:00,218.01,218.02,217.89,217.89,2453.0,205.6001,205.6095,205.4869,205.4869,2453.0
2021-03-03 13:55:00,217.8,217.83,217.73,217.75,1175.0,205.4021,205.4304,205.336,205.3549,1175.0
2021-03-03 14:00:00,217.9,217.98,217.71,217.71,1085.0,205.4964,205.5718,205.3172,205.3172,1085.0
2021-03-03 14:05:00,217.59,217.59,217.42,217.44,2382.0,205.204,205.204,205.0437,205.0626,2382.0
2021-03-03 14:10:00,217.55,217.73,217.55,217.73,250.0,205.1663,205.336,205.1663,205.336,250.0
2021-03-03 14:15:00,217.42,217.51,217.4,217.42,2637.0,205.0437,205.1286,205.0248,205.0437,2637.0
2021-03-03 14:20:00,217.49,217.49,217.22,217.42,2062.0,205.1097,205.1097,204.8551,205.0437,2062.0
2021-03-03 14:25:00,217.36,217.36,217.27,217.3,836.0,204.9871,204.9871,204.9022,204.9305,836.0
2021-03-03 14:30:00,217.33,217.33,216.83,216.87,6382.0,204.9588,204.9588,204.4873,204.525,6382.0
2021-03-03 14:35:00,216.86,217.54,216.86,217.53,1446.0,204.5156,205.1569,204.5156,205.1474,1446.0
2021-03-03 14:40:00,217.54,217.67,217.52,217.57,4310.0,205.1569,205.2795,205.138,205.1852,4310.0
2021-03-03 14:45:00,217.59,217.59,217.05,217.27,1851.0,205.204,205.204,204.6948,204.9022,1851.0
2021-03-03 14:50:00,217.39,217.82,217.39,217.82,2438.0,205.0154,205.4209,205.0154,205.4209,2438.0
2021-03-03 14:55:00,217.76,217.9,217.71,217.83,10829.0,205.3643,205.4964,205.3172,205.4304,10829.0
2021-03-03 15:00:00,217.85,217.88,217.71,217.79,1465.0,205.4492,205.4775,205.3172,205.3926,1465.0
2021-03-03 15:05:00,217.8,217.8,217.68,217.76,1066.0,205.4021,205.4021,205.2889,205.3643,1066.0
2021-03-03 15:10:00,217.75,217.86,217.74,217.74,1444.0,205.3549,205.4586,205.3455,205.3455,1444.0
2021-03-03 15:15:00,217.54,217.55,217.4,217.49,990.0,205.1569,205.1663,205.0248,205.1097,990.0
2021-03-03 15:20:00,217.39,217.39,217.12,217.15,1092.0,205.0154,205.0154,204.7608,204.7891,1092.0
2021-03-03 15:25:00,217.14,217.23,216.99,217.14,2480.0,204.7796,204.8645,204.6382,204.7796,2480.0
2021-03-03 15:30:00,217.13,217.18,217.02,217.06,5380.0,204.7702,204.8174,204.6665,204.7042,5380.0
2021-03-03 15:35:00,217.09,217.19,216.97,217.04,4296.0,204.7325,204.8268,204.6193,204.6853,4296.0
2021-03-03 15:40:00,217.0,217.31,216.99,217.29,4500.0,204.6476,204.94,204.6382,204.9211,4500.0
2021-03-03 15:45:00,217.26,217.54,217.26,217.36,5942.0,204.8928,205.1569,204.8928,204.9871,5942.0
2021-03-03 15:50:00,217.3,217.3,216.68,216.68,3246.0,204.9305,204.9305,204.3458,204.3458,3246.0
2021-03-03 15:55:00,216.78,216.79,216.37,216.42,6386.0,204.4401,204.4496,204.0535,204.1006,6386.0
2021-03-04 09:30:00,216.24,216.47,216.18,216.47,7181.0,203.9309,204.1478,203.8743,204.1478,7181.0
2021-03-04 09:35:00,217.12,217.35,217.12,217.34,1386.0,204.7608,204.9777,204.7608,204.9682,1386.0
2021-03-04 09:40:00,217.38,217.38,217.22,217.22,2000.0,205.006,205.006,204.8551,204.8551,2000.0
2021-03-04 09:45:00,217.16,217.18,215.95,215.95,3370.0,204.7985,204.8174,203.6574,203.6574,3370.0
2021-03-04 09:50:00,215.8,215.99,215.72,215.94,4456.0,203.5159,203.6951,203.4405,203.6479,4456.0
2021-03-04 09:55:00,215.85,215.98,215.48,215.74,18108.0,203.5631,203.6857,203.2141,203.4593,18108.0
2021-03-04 10:00:00,215.56,215.92,215.14,215.17,17300.0,203.2896,203.6291,202.8935,202.9218,17300.0
2021-03-04 10:05:00,215.18,215.29,214.92,214.93,2492.0,202.9312,203.0349,202.686,202.6954,2492.0
2021-03-04 10:10:00,214.85,214.85,214.45,214.82,25178.0,202.62,202.62,202.2428,202.5917,25178.0
2021-03-04 10:15:00,214.91,215.07,214.58,214.58,3366.0,202.6766,202.8275,202.3654,202.3654,3366.0
2021-03-04 10:20:00,214.43,215.24,214.39,215.18,4768.0,202.2239,202.9878,202.1862,202.9312,4768.0
2021-03-04 10:25:00,215.0,215.47,214.97,215.47,1581.0,202.7615,203.2047,202.7332,203.2047,1581.0
2021-03-04 10:30:00,215.44,215.55,215.29,215.46,3117.0,203.1764,203.2801,203.0349,203.1953,3117.0
2021-03-04 10:35:00,215.61,216.05,215.58,216.05,700.0,203.3367,203.7517,203.3084,203.7517,700.0
2021-03-04 10:40:00,216.0,216.35,215.89,216.35,10697.0,203.7045,204.0346,203.6008,204.0346,10697.0
2021-03-04 10:45:00,216.31,216.71,216.3,216.45,1302.0,203.9969,204.3741,203.9874,204.1289,1302.0
2021-03-04 10:50:00,216.5,216.57,215.73,215.73,4917.0,204.1761,204.2421,203.4499,203.4499,4917.0
2021-03-04 10:55:00,215.71,216.63,215.71,216.33,6102.0,203.431,204.2987,203.431,204.0157,6102.0
2021-03-04 11:00:00,216.43,216.9,216.38,216.87,1926.0,204.11,204.5533,204.0629,204.525,1926.0
2021-03-04 11:05:00,216.87,216.87,216.31,216.45,7810.0,204.525,204.525,203.9969,204.1289,7810.0
2021-03-04 11:10:00,216.48,216.56,216.08,216.08,705.0,204.1572,204.2326,203.78,203.78,705.0
2021-03-04 11:15:00,216.11,216.51,215.98,216.51,900.0,203.8083,204.1855,203.6857,204.1855,900.0
2021-03-04 11:20:00,216.4,216.58,216.4,216.56,1441.0,204.0818,204.2515,204.0818,204.2326,1441.0
2021-03-04 11:25:00,216.62,216.62,216.16,216.42,2214.0,204.2892,204.2892,203.8554,204.1006,2214.0
2021-03-04 11:30:00,216.82,216.95,216.36,216.36,2627.0,204.4778,204.6004,204.044,204.044,2627.0
2021-03-04 11:35:00,216.46,216.94,216.46,216.92,1458.0,204.1383,204.591,204.1383,204.5722,1458.0
2021-03-04 11:40:00,216.91,217.3,216.91,217.29,1257.0,204.5627,204.9305,204.5627,204.9211,1257.0
2021-03-04 11:45:00,217.34,217.37,217.33,217.37,752.0,204.9682,204.9965,204.9588,204.9965,752.0
2021-03-04 11:50:00,217.28,217.3,217.28,217.29,526.0,204.9117,204.9305,204.9117,204.9211,526.0
2021-03-04 11:55:00,217.11,217.11,217.1,217.11,230.0,204.7513,204.7513,204.7419,204.7513,230.0
2021-03-04 12:00:00,217.11,217.55,217.04,217.54,2411.0,204.7513,205.1663,204.6853,205.1569,2411.0
2021-03-04 12:05:00,217.45,217.55,217.27,217.55,439.0,205.072,205.1663,204.9022,205.1663,439.0
2021-03-04 12:10:00,217.48,217.49,216.45,216.51,1796.0,205.1003,205.1097,204.1289,204.1855,1796.0
2021-03-04 12:15:00,216.48,217.28,216.48,217.23,1350.0,204.1572,204.9117,204.1572,204.8645,1350.0
2021-03-04 12:20:00,216.83,216.83,215.97,215.97,2100.0,204.4873,204.4873,203.6762,203.6762,2100.0
2021-03-04 12:25:00,215.69,215.69,215.21,215.4,1485.0,203.4122,203.4122,202.9595,203.1387,1485.0
2021-03-04 12:30:00,215.32,215.32,214.91,214.91,700.0,203.0632,203.0632,202.6766,202.6766,700.0
2021-03-04 12:35:00,214.78,215.34,214.78,215.33,1000.0,202.554,203.0821,202.554,203.0727,1000.0
2021-03-04 12:40:00,215.66,215.66,215.03,215.03,600.0,203.3839,203.3839,202.7897,202.7897,600.0
2021-03-04 12:45:00,215.01,215.03,214.67,214.67,1786.0,202.7709,202.7897,202.4502,202.4502,1786.0
2021-03-04 12:50:00,214.32,214.48,213.99,213.99,700.0,202.1202,202.2711,201.8089,201.8089,700.0
2021-03-04 12:55:00,213.73,213.81,213.24,213.46,2700.0,201.5637,201.6392,201.1016,201.3091,2700.0
2021-03-04 13:00:00,213.45,213.77,213.45,213.77,300.0,201.2997,201.6015,201.2997,201.6015,300.0
2021-03-04 13:05:00,213.46,213.54,213.21,213.37,2800.0,201.3091,201.3846,201.0733,201.2242,2800.0
2021-03-04 13:10:00,212.94,213.12,212.68,212.79,4399.0,200.8187,200.9885,200.5735,200.6773,4399.0
2021-03-04 13:15:00,212.62,213.13,212.62,213.07,2876.0,200.5169,200.9979,200.5169,200.9413,2876.0
2021-03-04 13:20:00,212.52,212.88,212.44,212.88,3026.0,200.4226,200.7621,200.3472,200.7621,3026.0
2021-03-04 13:25:00,212.5,213.28,212.5,213.28,2545.0,200.4038,201.1394,200.4038,201.1394,2545.0
2021-03-04 13:30:00,213.04,213.04,212.48,212.58,1460.0,200.913,200.913,200.3849,200.4792,1460.0
2021-03-04 13:35:00,212.77,213.25,212.6,213.09,3229.0,200.6584,201.1111,200.4981,200.9602,3229.0
2021-03-04 13:40:00,212.92,212.94,212.4,212.53,2600.0,200.7999,200.8187,200.3095,200.4321,2600.0
2021-03-04 13:45:00,212.34,212.36,211.73,211.85,3177.0,200.2529,200.2717,199.6776,199.7908,3177.0
2021-03-04 13:50:00,211.75,211.75,210.73,211.01,7934.0,199.6965,199.6965,198.7345,198.9986,7934.0
2021-03-04 13:55:00,211.14,211.14,210.5,210.5,4015.0,199.1212,199.1212,198.5176,198.5176,4015.0
2021-03-04 14:00:00,210.62,211.12,210.62,210.69,1271.0,198.6308,199.1023,198.6308,198.6968,1271.0
2021-03-04 14:05:00,210.81,211.89,210.79,211.89,4773.0,198.81,199.8285,198.7911,199.8285,4773.0
2021-03-04 14:10:00,211.93,211.96,211.54,211.72,1893.0,199.8662,199.8945,199.4984,199.6682,1893.0
2021-03-04 14:15:00,211.64,211.9,211.61,211.9,1418.0,199.5927,199.8379,199.5644,199.8379,1418.0
2021-03-04 14:20:00,211.97,212.56,211.97,212.53,10426.0,199.9039,200.4603,199.9039,200.4321,10426.0
2021-03-04 14:25:00,212.64,213.01,212.64,213.01,5044.0,200.5358,200.8847,200.5358,200.8847,5044.0
2021-03-04 14:30:00,212.87,212.87,212.43,212.53,4306.0,200.7527,200.7527,200.3377,200.4321,4306.0
2021-03-04 14:35:00,212.56,212.56,212.09,212.28,4226.0,200.4603,200.4603,200.0171,200.1963,4226.0
2021-03-04 14:40:00,212.31,213.08,212.26,213.08,1368.0,200.2246,200.9507,200.1774,200.9507,1368.0
2021-03-04 14:45:00,213.05,213.72,213.05,213.69,1139.0,200.9225,201.5543,200.9225,201.526,1139.0
2021-03-04 14:50:00,213.71,213.73,213.15,213.55,1053.0,201.5449,201.5637,201.0168,201.394,1053.0
2021-03-04 14:55:00,213.69,213.73,213.56,213.68,999.0,201.526,201.5637,201.4034,201.5166,999.0
2021-03-04 15:00:00,213.85,213.85,213.08,213.08,9417.0,201.6769,201.6769,200.9507,200.9507,9417.0
2021-03-04 15:05:00,213.09,213.51,212.93,212.93,1815.0,200.9602,201.3563,200.8093,200.8093,1815.0
2021-03-04 15:10:00,212.64,212.72,212.49,212.63,6189.0,200.5358,200.6112,200.3943,200.5264,6189.0
2021-03-04 15:15:00,212.5,212.69,212.28,212.48,2668.0,200.4038,200.5829,200.1963,200.3849,2668.0
2021-03-04 15:20:00,212.23,212.4,212.18,212.21,1729.0,200.1491,200.3095,200.102,200.1303,1729.0
2021-03-04 15:25:00,212.24,212.96,212.2,212.83,3300.0,200.1586,200.8376,200.1208,200.715,3300.0
2021-03-04 15:30:00,212.78,213.42,212.73,213.25,1300.0,200.6678,201.2714,200.6207,201.1111,1300.0
2021-03-04 15:35:00,213.33,213.33,212.83,212.83,3145.0,201.1865,201.1865,200.715,200.715,3145.0
2021-03-04 15:40:00,212.93,213.4,212.89,213.26,3187.0,200.8093,201.2525,200.7716,201.1205,3187.0
2021-03-04 15:45:00,213.55,213.55,213.03,213.13,6047.0,201.394,201.394,200.9036,200.9979,6047.0
2021-03-04 15:50:00,213.18,213.56,212.97,213.05,7591.0,201.0451,201.4034,200.847,200.9225,7591.0
2021-03-04 15:55:00,212.91,213.3,212.61,213.3,16774.0,200.7904,201.1582,200.5075,201.1582,16774.0
2021-03-05 09:30:00,215.6,215.6,214.98,215.04,10839.0,203.3273,203.3273,202.7426,202.7992,10839.0
2021-03-05 09:35:00,214.9,214.97,214.06,214.09,4610.0,202.6671,202.7332,201.875,201.9033,4610.0
2021-03-05 09:40:00,214.12,214.29,213.81,214.23,3871.0,201.9315,202.0919,201.6392,202.0353,3871.0
2021-03-05 09:45:00,214.26,214.3,213.74,213.74,4859.0,202.0636,202.1013,201.5732,201.5732,4859.0
2021-03-05 09:50:00,213.65,213.78,213.0,213.02,7348.0,201.4883,201.6109,200.8753,200.8942,7348.0
2021-03-05 09:55:00,213.03,213.38,212.61,213.38,3912.0,200.9036,201.2337,200.5075,201.2337,3912.0
2021-03-05 10:00:00,213.44,213.75,213.1,213.57,7543.0,201.2903,201.5826,200.9696,201.4129,7543.0
2021-03-05 10:05:00,213.57,214.44,213.56,214.07,3750.0,201.4129,202.2333,201.4034,201.8844,3750.0
2021-03-05 10:10:00,214.04,214.07,212.99,212.99,3244.0,201.8561,201.8844,200.8659,200.8659,3244.0
2021-03-05 10:15:00,212.81,213.36,212.79,213.32,4473.0,200.6961,201.2148,200.6773,201.1771,4473.0
2021-03-05 10:20:00,213.4,213.41,212.63,212.73,4052.0,201.2525,201.262,200.5264,200.6207,4052.0
2021-03-05 10:25:00,212.7,213.42,212.66,212.66,4775.0,200.5924,201.2714,200.5547,200.5547,4775.0
2021-03-05 10:30:00,212.6,212.6,212.17,212.17,3418.0,200.4981,200.4981,200.0925,200.0925,3418.0
2021-03-05 10:35:00,212.27,212.94,212.11,212.15,3796.0,200.1869,200.8187,200.036,200.0737,3796.0
2021-03-05 10:40:00,212.25,212.56,212.01,212.24,4791.0,200.168,200.4603,199.9417,200.1586,4791.0
2021-03-05 10:45:00,211.99,212.27,211.88,212.27,892.0,199.9228,200.1869,199.8191,200.1869,892.0
2021-03-05 10:50:00,212.29,212.89,212.29,212.89,800.0,200.2057,200.7716,200.2057,200.7716,800.0
2021-03-05 10:55:00,212.6,212.79,212.13,212.13,17902.0,200.4981,200.6773,200.0548,200.0548,17902.0
2021-03-05 11:00:00,212.23,212.39,211.84,212.2,28752.0,200.1491,200.3,199.7813,200.1208,28752.0
2021-03-05 11:05:00,212.08,212.15,211.56,211.71,14458.0,200.0077,200.0737,199.5173,199.6587,14458.0
2021-03-05 11:10:00,211.93,211.93,211.28,211.28,1742.0,199.8662,199.8662,199.2532,199.2532,1742.0
2021-03-05 11:15:00,211.41,211.41,210.91,211.26,3156.0,199.3758,199.3758,198.9043,199.2343,3156.0
2021-03-05 11:20:00,211.04,211.34,210.88,210.88,2334.0,199.0269,199.3098,198.876,198.876,2334.0
2021-03-05 11:25:00,210.73,210.84,210.5,210.63,2193.0,198.7345,198.8383,198.5176,198.6402,2193.0
2021-03-05 11:30:00,210.86,211.38,210.86,211.14,2000.0,198.8571,199.3475,198.8571,199.1212,2000.0
2021-03-05 11:35:00,211.08,211.71,211.07,211.71,238003.0,199.0646,199.6587,199.0552,199.6587,238003.0
2021-03-05 11:40:00,211.43,211.88,211.03,211.88,840.0,199.3947,199.8191,199.0174,199.8191,840.0
2021-03-05 11:45:00,212.01,212.01,211.56,211.88,3344.0,199.9417,199.9417,199.5173,199.8191,3344.0
2021-03-05 11:50:00,211.44,211.66,211.23,211.34,2268.0,199.4041,199.6116,199.2061,199.3098,2268.0
2021-03-05 11:55:00,211.33,212.48,211.32,212.47,2979.0,199.3004,200.3849,199.2909,200.3755,2979.0
2021-03-05 12:00:00,212.46,212.67,212.34,212.65,9961.0,200.366,200.5641,200.2529,200.5452,9961.0
2021-03-05 12:05:00,212.63,212.63,212.31,212.31,1041.0,200.5264,200.5264,200.2246,200.2246,1041.0
2021-03-05 12:10:00,212.3,212.44,212.3,212.44,713.0,200.2151,200.3472,200.2151,200.3472,713.0
2021-03-05 12:15:00,212.35,212.89,212.35,212.83,2208.0,200.2623,200.7716,200.2623,200.715,2208.0
2021-03-05 12:20:00,212.94,213.62,212.92,213.59,1754.0,200.8187,201.46,200.7999,201.4317,1754.0
2021-03-05 12:25:00,213.65,213.83,213.57,213.83,1776.0,201.4883,201.6581,201.4129,201.6581,1776.0
2021-03-05 12:30:00,213.78,213.99,213.76,213.96,3510.0,201.6109,201.8089,201.592,201.7807,3510.0
2021-03-05 12:35:00,213.81,214.08,213.63,214.08,1782.0,201.6392,201.8938,201.4694,201.8938,1782.0
2021-03-05 12:40:00,214.13,214.35,214.06,214.35,1242.0,201.941,202.1485,201.875,202.1485,1242.0
2021-03-05 12:45:00,214.41,214.67,214.41,214.63,1952.0,202.205,202.4502,202.205,202.4125,1952.0
2021-03-05 12:50:00,214.34,214.62,214.16,214.22,3426.0,202.139,202.4031,201.9693,202.0259,3426.0
2021-03-05 12:55:00,214.32,214.5,214.18,214.44,2200.0,202.1202,202.2899,201.9881,202.2333,2200.0
2021-03-05 13:00:00,214.5,214.71,213.75,213.85,4299.0,202.2899,202.488,201.5826,201.6769,4299.0
2021-03-05 13:05:00,213.92,214.47,213.92,214.47,3059.0,201.7429,202.2616,201.7429,202.2616,3059.0
2021-03-05 13:10:00,214.4,214.57,214.16,214.56,3993.0,202.1956,202.3559,201.9693,202.3465,3993.0
2021-03-05 13:15:00,214.49,215.28,214.48,215.28,4300.0,202.2805,203.0255,202.2711,203.0255,4300.0
2021-03-05 13:20:00,215.18,215.44,215.0,215.43,1979.0,202.9312,203.1764,202.7615,203.167,1979.0
2021-03-05 13:25:00,215.37,215.57,215.19,215.29,6135.0,203.1104,203.299,202.9406,203.0349,6135.0
2021-03-05 13:30:00,215.51,215.53,215.49,215.53,610.0,203.2424,203.2613,203.2236,203.2613,610.0
2021-03-05 13:35:00,215.59,215.8,215.47,215.74,2278.0,203.3179,203.5159,203.2047,203.4593,2278.0
2021-03-05 13:40:00,215.84,216.03,215.64,215.64,2160.0,203.5536,203.7328,203.365,203.365,2160.0
2021-03-05 13:45:00,215.7,215.94,215.7,215.9,2410.0,203.4216,203.6479,203.4216,203.6102,2410.0
2021-03-05 13:50:00,215.84,215.84,215.4,215.4,2488.0,203.5536,203.5536,203.1387,203.1387,2488.0
2021-03-05 13:55:00,215.38,215.52,215.38,215.47,729.0,203.1198,203.2518,203.1198,203.2047,729.0
2021-03-05 14:00:00,215.89,216.0,215.44,215.44,3670.0,203.6008,203.7045,203.1764,203.1764,3670.0
2021-03-05 14:05:00,215.44,215.44,215.15,215.15,1905.0,203.1764,203.1764,202.9029,202.9029,1905.0
2021-03-05 14:10:00,215.12,215.19,215.06,215.06,2907.0,202.8746,202.9406,202.818,202.818,2907.0
2021-03-05 14:15:00,215.43,215.49,214.96,214.96,404.0,203.167,203.2236,202.7237,202.7237,404.0
2021-03-05 14:20:00,215.14,215.44,215.06,215.44,1342.0,202.8935,203.1764,202.818,203.1764,1342.0
2021-03-05 14:25:00,215.55,215.8,215.55,215.8,1204.0,203.2801,203.5159,203.2801,203.5159,1204.0
2021-03-05 14:30:00,216.1,216.41,216.08,216.3,5380.0,203.7988,204.0912,203.78,203.9874,5380.0
2021-03-05 14:35:00,216.46,216.54,216.3,216.31,2453.0,204.1383,204.2138,203.9874,203.9969,2453.0
2021-03-05 14:40:00,216.34,216.34,215.98,216.1,1090.0,204.0252,204.0252,203.6857,203.7988,1090.0
2021-03-05 14:45:00,216.14,216.33,216.14,216.33,615.0,203.8366,204.0157,203.8366,204.0157,615.0
2021-03-05 14:50:00,216.38,216.38,216.34,216.34,21983.0,204.0629,204.0629,204.0252,204.0252,21983.0
2021-03-05 14:55:00,216.55,216.83,216.55,216.79,542.0,204.2232,204.4873,204.2232,204.4496,542.0
2021-03-05 15:00:00,216.88,216.92,216.88,216.91,1963.0,204.5344,204.5722,204.5344,204.5627,1963.0
2021-03-05 15:05:00,216.95,216.95,216.64,216.64,719.0,204.6004,204.6004,204.3081,204.3081,719.0
2021-03-05 15:10:00,216.7,216.7,216.41,216.5,1340.0,204.3647,204.3647,204.0912,204.1761,1340.0
2021-03-05 15:15:00,216.72,217.0,216.53,216.74,2138.0,204.3835,204.6476,204.2044,204.4024,2138.0
2021-03-05 15:20:00,216.82,216.89,216.77,216.81,6446.0,204.4778,204.5439,204.4307,204.4684,6446.0
2021-03-05 15:25:00,216.85,217.08,216.73,216.73,5767.0,204.5061,204.723,204.393,204.393,5767.0
2021-03-05 15:30:00,217.02,217.03,216.78,217.01,2844.0,204.6665,204.6759,204.4401,204.657,2844.0
2021-03-05 15:35:00,217.11,217.44,217.1,217.43,1367.0,204.7513,205.0626,204.7419,205.0531,1367.0
2021-03-05 15:40:00,217.41,217.41,217.05,217.29,9245.0,205.0343,205.0343,204.6948,204.9211,9245.0
2021-03-05 15:45:00,217.2,217.46,216.92,217.28,23602.0,204.8362,205.0814,204.5722,204.9117,23602.0
2021-03-05 15:50:00,217.33,217.69,217.33,217.46,12430.0,204.9588,205.2983,204.9588,205.0814,12430.0
2021-03-05 15:55:00,217.14,217.5,217.05,217.09,70835.0,204.7796,205.1191,204.6948,204.7325,70835.0
2021-03-08 09:30:00,217.59,217.75,216.99,216.99,12207.0,205.204,205.3549,204.6382,204.6382,12207.0
2021-03-08 09:35:00,216.84,217.61,216.59,217.59,6318.0,204.4967,205.2229,204.2609,205.204,6318.0
2021-03-08 09:40:00,217.83,218.55,217.83,218.53,3061.0,205.4304,206.1094,205.4304,206.0905,3061.0
2021-03-08 09:45:00,218.65,218.65,217.9,217.9,6623.0,206.2037,206.2037,205.4964,205.4964,6623.0
2021-03-08 09:50:00,218.01,218.18,217.63,218.15,4244.0,205.6001,205.7604,205.2417,205.7321,4244.0
2021-03-08 09:55:00,218.25,218.35,217.24,217.26,3103.0,205.8264,205.9208,204.8739,204.8928,3103.0
2021-03-08 10:00:00,217.46,217.65,217.09,217.21,2921.0,205.0814,205.2606,204.7325,204.8456,2921.0
2021-03-08 10:05:00,217.79,218.16,217.79,218.16,1100.0,205.3926,205.7416,205.3926,205.7416,1100.0
2021-03-08 10:10:00,218.25,218.32,217.88,218.11,1463.0,205.8264,205.8925,205.4775,205.6944,1463.0
2021-03-08 10:15:00,218.27,218.69,218.19,218.69,616.0,205.8453,206.2414,205.7699,206.2414,616.0
2021-03-08 10:20:00,218.89,218.89,218.54,218.55,2963.0,206.43,206.43,206.0999,206.1094,2963.0
2021-03-08 10:25:00,218.66,218.96,218.55,218.96,2509.0,206.2131,206.496,206.1094,206.496,2509.0
2021-03-08 10:30:00,219.16,219.36,219.16,219.26,2659.0,206.6846,206.8733,206.6846,206.779,2659.0
2021-03-08 10:35:00,219.3,219.38,218.68,218.68,2900.0,206.8167,206.8921,206.232,206.232,2900.0
2021-03-08 10:40:00,218.94,219.15,218.93,219.15,2433.0,206.4772,206.6752,206.4677,206.6752,2433.0
2021-03-08 10:45:00,219.21,219.21,218.78,218.78,919.0,206.7318,206.7318,206.3263,206.3263,919.0
2021-03-08 10:50:00,218.92,218.96,218.66,218.81,2356.0,206.4583,206.496,206.2131,206.3546,2356.0
2021-03-08 10:55:00,218.71,219.11,218.71,219.11,1100.0,206.2603,206.6375,206.2603,206.6375,1100.0
2021-03-08 11:00:00,219.25,219.26,219.05,219.05,4274.0,206.7695,206.779,206.5809,206.5809,4274.0
2021-03-08 11:05:00,219.0,219.07,218.88,218.94,1246.0,206.5338,206.5998,206.4206,206.4772,1246.0
2021-03-08 11:10:00,218.74,218.74,218.57,218.64,1524.0,206.2886,206.2886,206.1282,206.1942,1524.0
2021-03-08 11:15:00,218.67,218.96,218.67,218.96,449.0,206.2225,206.496,206.2225,206.496,449.0
2021-03-08 11:20:00,219.09,219.26,219.08,219.26,700.0,206.6186,206.779,206.6092,206.779,700.0
2021-03-08 11:25:00,219.17,219.17,219.0,219.17,4101.0,206.6941,206.6941,206.5338,206.6941,4101.0
2021-03-08 11:30:00,219.13,219.13,218.65,218.73,1931.0,206.6564,206.6564,206.2037,206.2791,1931.0
2021-03-08 11:35:00,218.79,218.79,218.57,218.64,3109.0,206.3357,206.3357,206.1282,206.1942,3109.0
2021-03-08 11:40:00,218.49,218.75,218.24,218.27,1496.0,206.0528,206.298,205.817,205.8453,1496.0
2021-03-08 11:45:00,218.26,218.32,218.2,218.2,554.0,205.8359,205.8925,205.7793,205.7793,554.0
2021-03-08 11:50:00,218.09,218.28,218.09,218.24,607.0,205.6756,205.8547,205.6756,205.817,607.0
2021-03-08 11:55:00,218.28,218.35,217.99,217.99,1079.0,205.8547,205.9208,205.5812,205.5812,1079.0
2021-03-08 12:00:00,218.18,218.23,218.03,218.03,622.0,205.7604,205.8076,205.619,205.619,622.0
2021-03-08 12:05:00,218.09,218.37,218.03,218.37,4043.0,205.6756,205.9396,205.619,205.9396,4043.0
2021-03-08 12:10:00,218.15,218.22,218.07,218.22,1946.0,205.7321,205.7982,205.6567,205.7982,1946.0
2021-03-08 12:15:00,218.03,218.32,218.03,218.21,549.0,205.619,205.8925,205.619,205.7887,549.0
2021-03-08 12:20:00,218.28,218.85,218.28,218.85,5138.0,205.8547,206.3923,205.8547,206.3923,5138.0
2021-03-08 12:25:00,218.91,218.96,218.89,218.96,1515.0,206.4489,206.496,206.43,206.496,1515.0
2021-03-08 12:30:00,218.99,218.99,218.9,218.93,3930.0,206.5243,206.5243,206.4394,206.4677,3930.0
2021-03-08 12:35:00,219.08,219.19,219.08,219.19,1820.0,206.6092,206.7129,206.6092,206.7129,1820.0
2021-03-08 12:40:00,219.06,219.06,218.96,218.96,1790.0,206.5903,206.5903,206.496,206.496,1790.0
2021-03-08 12:45:00,218.95,219.28,218.94,219.27,4136.0,206.4866,206.7978,206.4772,206.7884,4136.0
2021-03-08 12:50:00,219.21,219.23,219.07,219.09,613.0,206.7318,206.7507,206.5998,206.6186,613.0
2021-03-08 12:55:00,218.85,218.85,218.85,218.85,133.0,206.3923,206.3923,206.3923,206.3923,133.0
2021-03-08 13:00:00,218.85,218.97,218.85,218.96,744.0,206.3923,206.5055,206.3923,206.496,744.0
2021-03-08 13:05:00,218.99,219.15,218.98,219.01,6489.0,206.5243,206.6752,206.5149,206.5432,6489.0
2021-03-08 13:10:00,219.04,219.21,218.77,219.21,2294.0,206.5715,206.7318,206.3168,206.7318,2294.0
2021-03-08 13:15:00,219.14,219.22,219.13,219.22,300.0,206.6658,206.7412,206.6564,206.7412,300.0
2021-03-08 13:20:00,219.16,219.22,219.11,219.11,1537.0,206.6846,206.7412,206.6375,206.6375,1537.0
2021-03-08 13:25:00,219.18,219.18,219.01,219.06,1247.0,206.7035,206.7035,206.5432,206.5903,1247.0
2021-03-08 13:30:00,218.83,218.85,218.77,218.85,600.0,206.3734,206.3923,206.3168,206.3923,600.0
2021-03-08 13:35:00,218.86,218.86,218.67,218.76,1324.0,206.4017,206.4017,206.2225,206.3074,1324.0
2021-03-08 13:40:00,218.6,218.66,218.35,218.35,6266.0,206.1565,206.2131,205.9208,205.9208,6266.0
2021-03-08 13:45:00,218.3,218.36,217.85,217.98,1350.0,205.8736,205.9302,205.4492,205.5718,1350.0
2021-03-08 13:50:00,217.89,217.89,217.42,217.42,2121.0,205.4869,205.4869,205.0437,205.0437,2121.0
2021-03-08 13:55:00,217.6,217.6,217.27,217.29,982.0,205.2134,205.2134,204.9022,204.9211,982.0
2021-03-08 14:00:00,217.33,217.57,217.33,217.56,1188.0,204.9588,205.1852,204.9588,205.1757,1188.0
2021-03-08 14:05:00,217.59,217.98,217.54,217.91,1438.0,205.204,205.5718,205.1569,205.5058,1438.0
2021-03-08 14:10:00,217.87,217.97,217.87,217.93,508.0,205.4681,205.5624,205.4681,205.5247,508.0
2021-03-08 14:15:00,218.0,218.2,217.73,217.73,2561.0,205.5907,205.7793,205.336,205.336,2561.0
2021-03-08 14:20:00,217.88,217.93,217.72,217.93,400.0,205.4775,205.5247,205.3266,205.5247,400.0
2021-03-08 14:25:00,218.05,218.22,218.05,218.19,1736.0,205.6378,205.7982,205.6378,205.7699,1736.0
2021-03-08 14:30:00,218.24,218.33,218.18,218.19,4627.0,205.817,205.9019,205.7604,205.7699,4627.0
2021-03-08 14:35:00,218.17,218.27,218.14,218.14,1735.0,205.751,205.8453,205.7227,205.7227,1735.0
2021-03-08 14:40:00,218.01,218.01,217.33,217.33,1935.0,205.6001,205.6001,204.9588,204.9588,1935.0
2021-03-08 14:45:00,217.34,217.38,217.13,217.17,606.0,204.9682,205.006,204.7702,204.8079,606.0
2021-03-08 14:50:00,217.34,217.34,217.22,217.34,700.0,204.9682,204.9682,204.8551,204.9682,700.0
2021-03-08 14:55:00,217.57,217.58,217.45,217.45,5096.0,205.1852,205.1946,205.072,205.072,5096.0
2021-03-08 15:00:00,217.02,217.03,216.82,216.86,4365.0,204.6665,204.6759,204.4778,204.5156,4365.0
2021-03-08 15:05:00,216.82,216.93,216.77,216.77,6962.0,204.4778,204.5816,204.4307,204.4307,6962.0
2021-03-08 15:10:00,216.81,216.95,216.7,216.92,4026.0,204.4684,204.6004,204.3647,204.5722,4026.0
2021-03-08 15:15:00,216.96,216.96,216.43,216.46,2600.0,204.6099,204.6099,204.11,204.1383,2600.0
2021-03-08 15:20:00,216.57,216.68,216.54,216.65,951.0,204.2421,204.3458,204.2138,204.3175,951.0
2021-03-08 15:25:00,216.77,216.79,216.66,216.74,1972.0,204.4307,204.4496,204.327,204.4024,1972.0
2021-03-08 15:30:00,216.6,217.07,216.59,217.07,3782.0,204.2704,204.7136,204.2609,204.7136,3782.0
2021-03-08 15:35:00,217.13,217.26,217.13,217.26,3088.0,204.7702,204.8928,204.7702,204.8928,3088.0
2021-03-08 15:40:00,217.1,217.25,216.97,217.08,3070.0,204.7419,204.8834,204.6193,204.723,3070.0
2021-03-08 15:45:00,217.11,217.11,216.61,216.69,3587.0,204.7513,204.7513,204.2798,204.3552,3587.0
2021-03-08 15:50:00,216.76,216.78,216.47,216.53,4743.0,204.4213,204.4401,204.1478,204.2044,4743.0
2021-03-08 15:55:00,216.39,216.39,215.81,215.91,78826.0,204.0723,204.0723,203.5253,203.6196,78826.0
2021-03-09 09:30:00,218.57,218.73,218.37,218.7,10465.0,206.1282,206.2791,205.9396,206.2508,10465.0
2021-03-09 09:35:00,218.72,218.72,218.51,218.51,1400.0,206.2697,206.2697,206.0716,206.0716,1400.0
2021-03-09 09:40:00,218.54,218.56,218.21,218.53,3188.0,206.0999,206.1188,205.7887,206.0905,3188.0
2021-03-09 09:45:00,218.73,219.02,218.73,218.95,6850.0,206.2791,206.5526,206.2791,206.4866,6850.0
2021-03-09 09:50:00,218.98,219.19,218.88,219.17,1335.0,206.5149,206.7129,206.4206,206.6941,1335.0
2021-03-09 09:55:00,219.28,219.42,219.16,219.32,6258.0,206.7978,206.9298,206.6846,206.8355,6258.0
2021-03-09 10:00:00,219.36,219.73,219.35,219.53,2415.0,206.8733,207.2222,206.8638,207.0336,2415.0
2021-03-09 10:05:00,219.62,219.89,219.62,219.75,5467.0,207.1185,207.3731,207.1185,207.2411,5467.0
2021-03-09 10:10:00,219.67,219.67,219.48,219.48,1325.0,207.1656,207.1656,206.9864,206.9864,1325.0
2021-03-09 10:15:00,219.48,219.91,219.48,219.91,3983.0,206.9864,207.392,206.9864,207.392,3983.0
2021-03-09 10:20:00,219.92,220.03,219.9,220.03,415.0,207.4014,207.5051,207.3825,207.5051,415.0
2021-03-09 10:25:00,219.91,220.08,219.9,220.08,1718.0,207.392,207.5523,207.3825,207.5523,1718.0
2021-03-09 10:30:00,220.02,220.03,219.81,219.81,1952.0,207.4957,207.5051,207.2976,207.2976,1952.0
2021-03-09 10:35:00,219.88,220.08,219.88,220.08,589.0,207.3637,207.5523,207.3637,207.5523,589.0
2021-03-09 10:40:00,220.07,220.14,219.96,220.13,450.0,207.5428,207.6089,207.4391,207.5994,450.0
2021-03-09 10:45:00,220.03,220.09,219.85,219.85,1688.0,207.5051,207.5617,207.3354,207.3354,1688.0
2021-03-09 10:50:00,219.76,219.88,219.71,219.71,1364.0,207.2505,207.3637,207.2033,207.2033,1364.0
2021-03-09 10:55:00,219.91,219.91,219.86,219.86,1176.0,207.392,207.392,207.3448,207.3448,1176.0
2021-03-09 11:00:00,219.97,220.16,219.96,220.1,1944.0,207.4485,207.6277,207.4391,207.5711,1944.0
2021-03-09 11:05:00,220.13,220.17,220.07,220.1,7090.0,207.5994,207.6372,207.5428,207.5711,7090.0
2021-03-09 11:10:00,220.16,220.16,220.0,220.13,12297.0,207.6277,207.6277,207.4768,207.5994,12297.0
2021-03-09 11:15:00,220.1,220.18,220.02,220.13,72808.0,207.5711,207.6466,207.4957,207.5994,72808.0
2021-03-09 11:20:00,220.16,220.16,220.07,220.12,36809.0,207.6277,207.6277,207.5428,207.59,36809.0
2021-03-09 11:25:00,220.18,220.21,220.11,220.12,873.0,207.6466,207.6749,207.5806,207.59,873.0
2021-03-09 11:30:00,220.24,220.24,219.98,220.05,1136.0,207.7032,207.7032,207.458,207.524,1136.0
2021-03-09 11:35:00,220.07,220.07,220.04,220.05,910.0,207.5428,207.5428,207.5146,207.524,910.0
2021-03-09 11:40:00,220.06,220.15,220.06,220.11,2588.0,207.5334,207.6183,207.5334,207.5806,2588.0
2021-03-09 11:45:00,220.08,220.12,219.93,219.94,1950.0,207.5523,207.59,207.4108,207.4202,1950.0
2021-03-09 11:50:00,220.05,220.1,219.95,219.98,4294.0,207.524,207.5711,207.4297,207.458,4294.0
2021-03-09 11:55:00,220.18,220.18,220.16,220.16,448.0,207.6466,207.6466,207.6277,207.6277,448.0
2021-03-09 12:00:00,220.14,220.21,220.14,220.21,1531.0,207.6089,207.6749,207.6089,207.6749,1531.0
2021-03-09 12:05:00,220.19,220.41,220.19,220.4,1478.0,207.656,207.8635,207.656,207.8541,1478.0
2021-03-09 12:10:00,220.44,220.5,220.44,220.48,1587.0,207.8918,207.9484,207.8918,207.9295,1587.0
2021-03-09 12:15:00,220.55,220.56,220.47,220.47,1427.0,207.9955,208.005,207.9201,207.9201,1427.0
2021-03-09 12:20:00,220.45,220.61,220.45,220.52,3126.0,207.9012,208.0521,207.9012,207.9672,3126.0
2021-03-09 12:25:00,220.58,220.61,220.56,220.61,622.0,208.0238,208.0521,208.005,208.0521,622.0
2021-03-09 12:30:00,220.59,220.67,220.59,220.64,1720.0,208.0332,208.1087,208.0332,208.0804,1720.0
2021-03-09 12:35:00,220.68,220.69,220.66,220.66,1677.0,208.1181,208.1276,208.0993,208.0993,1677.0
2021-03-09 12:40:00,220.68,220.68,220.53,220.53,10075.0,208.1181,208.1181,207.9767,207.9767,10075.0
2021-03-09 12:45:00,220.48,220.5,220.44,220.45,2100.0,207.9295,207.9484,207.8918,207.9012,2100.0
2021-03-09 12:50:00,220.33,220.34,220.26,220.27,2859.0,207.788,207.7975,207.722,207.7315,2859.0
2021-03-09 12:55:00,220.25,220.25,220.18,220.2,932.0,207.7126,207.7126,207.6466,207.6654,932.0
2021-03-09 13:00:00,220.34,220.57,220.33,220.57,1597.0,207.7975,208.0144,207.788,208.0144,1597.0
2021-03-09 13:05:00,220.69,220.72,220.62,220.68,3674.0,208.1276,208.1558,208.0615,208.1181,3674.0
2021-03-09 13:10:00,220.68,220.68,220.55,220.68,1337.0,208.1181,208.1181,207.9955,208.1181,1337.0
2021-03-09 13:15:00,220.67,220.67,220.51,220.51,232.0,208.1087,208.1087,207.9578,207.9578,232.0
2021-03-09 13:20:00,220.54,220.54,220.53,220.53,300.0,207.9861,207.9861,207.9767,207.9767,300.0
2021-03-09 13:25:00,220.41,220.48,220.37,220.43,1604.0,207.8635,207.9295,207.8258,207.8824,1604.0
2021-03-09 13:30:00,220.58,220.66,220.58,220.59,1100.0,208.0238,208.0993,208.0238,208.0332,1100.0
2021-03-09 13:35:00,220.59,220.67,220.59,220.67,373.0,208.0332,208.1087,208.0332,208.1087,373.0
2021-03-09 13:40:00,220.72,220.77,220.69,220.77,1452.0,208.1558,208.203,208.1276,208.203,1452.0
2021-03-09 13:45:00,220.7,220.75,220.67,220.75,3690.0,208.137,208.1841,208.1087,208.1841,3690.0
2021-03-09 13:50:00,220.67,220.75,220.67,220.75,1331.0,208.1087,208.1841,208.1087,208.1841,1331.0
2021-03-09 13:55:00,220.75,220.82,220.75,220.76,1102.0,208.1841,208.2502,208.1841,208.1936,1102.0
2021-03-09 14:00:00,220.77,220.82,220.74,220.78,1389.0,208.203,208.2502,208.1747,208.2124,1389.0
2021-03-09 14:05:00,220.73,220.73,220.6,220.63,2445.0,208.1653,208.1653,208.0427,208.071,2445.0
2021-03-09 14:10:00,220.62,220.65,220.57,220.65,1137.0,208.0615,208.0898,208.0144,208.0898,1137.0
2021-03-09 14:15:00,220.59,220.59,220.35,220.35,3379.0,208.0332,208.0332,207.8069,207.8069,3379.0
2021-03-09 14:20:00,220.35,220.43,220.31,220.31,2640.0,207.8069,207.8824,207.7692,207.7692,2640.0
2021-03-09 14:25:00,220.31,220.31,220.19,220.23,3776.0,207.7692,207.7692,207.656,207.6937,3776.0
2021-03-09 14:30:00,220.36,220.5,220.3,220.47,7280.0,207.8163,207.9484,207.7598,207.9201,7280.0
2021-03-09 14:35:00,220.41,220.67,220.41,220.58,47808.0,207.8635,208.1087,207.8635,208.0238,47808.0
2021-03-09 14:40:00,220.64,220.72,220.64,220.65,1136.0,208.0804,208.1558,208.0804,208.0898,1136.0
2021-03-09 14:45:00,220.59,220.59,220.5,220.54,5819.0,208.0332,208.0332,207.9484,207.9861,5819.0
2021-03-09 14:50:00,220.45,220.53,220.38,220.38,2203.0,207.9012,207.9767,207.8352,207.8352,2203.0
2021-03-09 14:55:00,220.37,220.41,220.28,220.28,2677.0,207.8258,207.8635,207.7409,207.7409,2677.0
2021-03-09 15:00:00,220.27,220.38,220.27,220.38,3139.0,207.7315,207.8352,207.7315,207.8352,3139.0
2021-03-09 15:05:00,220.4,220.54,220.36,220.51,8559.0,207.8541,207.9861,207.8163,207.9578,8559.0
2021-03-09 15:10:00,220.52,220.6,220.51,220.55,3665.0,207.9672,208.0427,207.9578,207.9955,3665.0
2021-03-09 15:15:00,220.45,220.54,220.45,220.51,2102.0,207.9012,207.9861,207.9012,207.9578,2102.0
2021-03-09 15:20:00,220.47,220.48,220.39,220.39,1644.0,207.9201,207.9295,207.8446,207.8446,1644.0
2021-03-09 15:25:00,220.44,220.47,220.35,220.35,4406.0,207.8918,207.9201,207.8069,207.8069,4406.0
2021-03-09 15:30:00,220.37,220.37,220.26,220.35,1910.0,207.8258,207.8258,207.722,207.8069,1910.0
2021-03-09 15:35:00,220.31,220.31,219.95,220.22,1829.0,207.7692,207.7692,207.4297,207.6843,1829.0
2021-03-09 15:40:00,220.22,220.22,219.77,219.77,4009.0,207.6843,207.6843,207.2599,207.2599,4009.0
2021-03-09 15:45:00,219.7,219.9,219.65,219.7,4286.0,207.1939,207.3825,207.1468,207.1939,4286.0
2021-03-09 15:50:00,219.71,219.88,219.24,219.88,4967.0,207.2033,207.3637,206.7601,207.3637,4967.0
2021-03-09 15:55:00,219.83,219.83,219.16,219.22,53636.0,207.3165,207.3165,206.6846,206.7412,53636.0
2021-03-10 09:30:00,220.8,221.09,220.66,220.78,10780.0,208.2313,208.5048,208.0993,208.2124,10780.0
2021-03-10 09:35:00,220.78,220.91,220.61,220.69,6012.0,208.2124,208.335,208.0521,208.1276,6012.0
2021-03-10 09:40:00,220.67,221.04,220.57,221.03,5700.0,208.1087,208.4576,208.0144,208.4482,5700.0
2021-03-10 09:45:00,221.19,221.19,220.91,221.1,5500.0,208.5991,208.5991,208.335,208.5142,5500.0
2021-03-10 09:50:00,221.1,221.36,221.1,221.36,4680.0,208.5142,208.7594,208.5142,208.7594,4680.0
2021-03-10 09:55:00,221.34,221.5,221.12,221.17,16242.0,208.7406,208.8914,208.5331,208.5802,16242.0
2021-03-10 10:00:00,221.26,221.45,221.13,221.44,9364.0,208.6651,208.8443,208.5425,208.8349,9364.0
2021-03-10 10:05:00,221.34,221.49,221.32,221.33,4000.0,208.7406,208.882,208.7217,208.7311,4000.0
2021-03-10 10:10:00,221.21,221.37,220.83,220.83,2785.0,208.618,208.7688,208.2596,208.2596,2785.0
2021-03-10 10:15:00,220.88,221.08,220.88,221.02,2480.0,208.3067,208.4954,208.3067,208.4388,2480.0
2021-03-10 10:20:00,220.78,220.78,220.59,220.64,2665.0,208.2124,208.2124,208.0332,208.0804,2665.0
2021-03-10 10:25:00,220.52,220.52,220.17,220.17,1915.0,207.9672,207.9672,207.6372,207.6372,1915.0
2021-03-10 10:30:00,220.2,220.47,220.2,220.47,2350.0,207.6654,207.9201,207.6654,207.9201,2350.0
2021-03-10 10:35:00,220.3,220.3,219.93,219.93,1457.0,207.7598,207.7598,207.4108,207.4108,1457.0
2021-03-10 10:40:00,219.92,220.3,219.91,220.3,295.0,207.4014,207.7598,207.392,207.7598,295.0
2021-03-10 10:45:00,220.43,220.68,220.42,220.67,8672.0,207.8824,208.1181,207.8729,208.1087,8672.0
2021-03-10 10:50:00,220.57,220.57,220.03,220.03,1046.0,208.0144,208.0144,207.5051,207.5051,1046.0
2021-03-10 10:55:00,220.33,220.51,220.32,220.39,1829.0,207.788,207.9578,207.7786,207.8446,1829.0
2021-03-10 11:00:00,220.53,220.95,220.53,220.95,726.0,207.9767,208.3728,207.9767,208.3728,726.0
2021-03-10 11:05:00,220.89,220.89,220.58,220.58,4422.0,208.3162,208.3162,208.0238,208.0238,4422.0
2021-03-10 11:10:00,220.59,220.8,220.49,220.8,6866.0,208.0332,208.2313,207.9389,208.2313,6866.0
2021-03-10 11:15:00,220.88,220.89,220.71,220.71,1900.0,208.3067,208.3162,208.1464,208.1464,1900.0
2021-03-10 11:20:00,220.74,220.74,220.44,220.48,2117.0,208.1747,208.1747,207.8918,207.9295,2117.0
2021-03-10 11:25:00,220.72,220.89,220.7,220.89,730.0,208.1558,208.3162,208.137,208.3162,730.0
2021-03-10 11:30:00,220.96,220.97,220.75,220.83,1005.0,208.3822,208.3916,208.1841,208.2596,1005.0
2021-03-10 11:35:00,220.83,220.83,220.82,220.83,636.0,208.2596,208.2596,208.2502,208.2596,636.0
2021-03-10 11:40:00,220.83,220.83,220.43,220.44,2545.0,208.2596,208.2596,207.8824,207.8918,2545.0
2021-03-10 11:45:00,220.45,220.75,220.45,220.75,2324.0,207.9012,208.1841,207.9012,208.1841,2324.0
2021-03-10 11:50:00,221.03,221.15,221.03,221.15,385.0,208.4482,208.5614,208.4482,208.5614,385.0
2021-03-10 11:55:00,221.24,221.25,220.97,221.02,4328.0,208.6462,208.6557,208.3916,208.4388,4328.0
2021-03-10 12:00:00,220.9,221.01,220.85,221.01,1239.0,208.3256,208.4293,208.2784,208.4293,1239.0
2021-03-10 12:05:00,220.91,220.97,220.81,220.81,5976.0,208.335,208.3916,208.2407,208.2407,5976.0
2021-03-10 12:10:00,220.91,221.06,220.91,221.01,3657.0,208.335,208.4765,208.335,208.4293,3657.0
2021-03-10 12:15:00,221.01,221.1,220.89,220.91,1452.0,208.4293,208.5142,208.3162,208.335,1452.0
2021-03-10 12:20:00,220.76,220.85,220.76,220.84,1036.0,208.1936,208.2784,208.1936,208.269,1036.0
2021-03-10 12:25:00,220.6,220.6,220.6,220.6,150.0,208.0427,208.0427,208.0427,208.0427,150.0
2021-03-10 12:30:00,220.69,220.69,220.56,220.64,1400.0,208.1276,208.1276,208.005,208.0804,1400.0
2021-03-10 12:35:00,220.61,220.61,220.33,220.33,791.0,208.0521,208.0521,207.788,207.788,791.0
2021-03-10 12:40:00,220.34,220.55,220.34,220.55,1500.0,207.7975,207.9955,207.7975,207.9955,1500.0
2021-03-10 12:45:00,220.73,220.96,220.73,220.96,1250.0,208.1653,208.3822,208.1653,208.3822,1250.0
2021-03-10 12:50:00,220.98,221.04,220.87,221.04,1753.0,208.401,208.4576,208.2973,208.4576,1753.0
2021-03-10 12:55:00,221.0,221.08,220.87,221.07,2300.0,208.4199,208.4954,208.2973,208.4859,2300.0
2021-03-10 13:00:00,221.03,221.03,220.38,220.71,2609.0,208.4482,208.4482,207.8352,208.1464,2609.0
2021-03-10 13:05:00,220.76,220.96,220.65,220.87,3735.0,208.1936,208.3822,208.0898,208.2973,3735.0
2021-03-10 13:10:00,221.18,221.22,221.09,221.09,2454.0,208.5897,208.6274,208.5048,208.5048,2454.0
2021-03-10 13:15:00,220.98,220.98,220.78,220.78,2489.0,208.401,208.401,208.2124,208.2124,2489.0
2021-03-10 13:20:00,220.86,221.02,220.84,220.92,937.0,208.2879,208.4388,208.269,208.3445,937.0
2021-03-10 13:25:00,220.84,220.99,220.83,220.99,1978.0,208.269,208.4105,208.2596,208.4105,1978.0
2021-03-10 13:30:00,221.14,221.18,220.68,220.79,1970.0,208.5519,208.5897,208.1181,208.2219,1970.0
2021-03-10 13:35:00,220.79,220.86,220.46,220.66,2055.0,208.2219,208.2879,207.9106,208.0993,2055.0
2021-03-10 13:40:00,220.59,220.79,220.51,220.66,2867.0,208.0332,208.2219,207.9578,208.0993,2867.0
2021-03-10 13:45:00,220.64,220.64,220.46,220.62,1066.0,208.0804,208.0804,207.9106,208.0615,1066.0
2021-03-10 13:50:00,220.75,220.75,220.61,220.66,405.0,208.1841,208.1841,208.0521,208.0993,405.0
2021-03-10 13:55:00,220.73,220.81,220.73,220.75,500.0,208.1653,208.2407,208.1653,208.1841,500.0
2021-03-10 14:00:00,220.65,220.82,220.57,220.81,3145.0,208.0898,208.2502,208.0144,208.2407,3145.0
2021-03-10 14:05:00,220.8,220.93,220.71,220.74,1255.0,208.2313,208.3539,208.1464,208.1747,1255.0
2021-03-10 14:10:00,220.86,221.13,220.86,221.13,1582.0,208.2879,208.5425,208.2879,208.5425,1582.0
2021-03-10 14:15:00,221.09,221.19,221.09,221.19,22777.0,208.5048,208.5991,208.5048,208.5991,22777.0
2021-03-10 14:20:00,221.15,221.15,220.87,220.91,2091.0,208.5614,208.5614,208.2973,208.335,2091.0
2021-03-10 14:25:00,220.97,221.06,220.97,221.0,4100.0,208.3916,208.4765,208.3916,208.4199,4100.0
2021-03-10 14:30:00,221.08,221.16,221.02,221.15,1803.0,208.4954,208.5708,208.4388,208.5614,1803.0
2021-03-10 14:35:00,221.18,221.18,221.1,221.18,1737.0,208.5897,208.5897,208.5142,208.5897,1737.0
2021-03-10 14:40:00,221.08,221.13,221.08,221.13,200.0,208.4954,208.5425,208.4954,208.5425,200.0
2021-03-10 14:45:00,221.1,221.6,221.07,221.6,3358.0,208.5142,208.9858,208.4859,208.9858,3358.0
2021-03-10 14:50:00,221.59,221.59,221.38,221.39,4682.0,208.9763,208.9763,208.7783,208.7877,4682.0
2021-03-10 14:55:00,221.32,221.36,221.27,221.33,2872.0,208.7217,208.7594,208.6745,208.7311,2872.0
2021-03-10 15:00:00,221.34,221.44,220.97,220.99,5434.0,208.7406,208.8349,208.3916,208.4105,5434.0
2021-03-10 15:05:00,221.03,221.15,221.0,221.14,3026.0,208.4482,208.5614,208.4199,208.5519,3026.0
2021-03-10 15:10:00,221.06,221.11,220.95,220.96,7387.0,208.4765,208.5236,208.3728,208.3822,7387.0
2021-03-10 15:15:00,220.99,221.09,220.97,221.09,4451.0,208.4105,208.5048,208.3916,208.5048,4451.0
2021-03-10 15:20:00,221.09,221.22,221.02,221.02,10409.0,208.5048,208.6274,208.4388,208.4388,10409.0
2021-03-10 15:25:00,220.9,220.96,220.89,220.9,1793.0,208.3256,208.3822,208.3162,208.3256,1793.0
2021-03-10 15:30:00,220.87,220.87,220.66,220.67,3668.0,208.2973,208.2973,208.0993,208.1087,3668.0
2021-03-10 15:35:00,220.62,220.83,220.62,220.79,2983.0,208.0615,208.2596,208.0615,208.2219,2983.0
2021-03-10 15:40:00,220.75,220.9,220.72,220.76,1862.0,208.1841,208.3256,208.1558,208.1936,1862.0
2021-03-10 15:45:00,220.77,221.04,220.77,221.04,2918.0,208.203,208.4576,208.203,208.4576,2918.0
2021-03-10 15:50:00,221.01,221.01,220.63,220.64,29543.0,208.4293,208.4293,208.071,208.0804,29543.0
2021-03-10 15:55:00,220.68,220.69,220.49,220.49,24690.0,208.1181,208.1276,207.9389,207.9389,24690.0
2021-03-11 09:30:00,222.37,222.46,222.18,222.38,8916.0,209.7119,209.7968,209.5327,209.7214,8916.0
2021-03-11 09:35:00,222.4,222.4,222.21,222.28,5679.0,209.7402,209.7402,209.561,209.627,5679.0
2021-03-11 09:40:00,222.38,222.38,222.0,222.0,1030.0,209.7214,209.7214,209.363,209.363,1030.0
2021-03-11 09:45:00,222.3,222.32,222.16,222.31,782.0,209.6459,209.6648,209.5139,209.6553,782.0
2021-03-11 09:50:00,222.39,222.43,222.28,222.3,1464.0,209.7308,209.7685,209.627,209.6459,1464.0
2021-03-11 09:55:00,222.45,222.74,222.45,222.74,2659.0,209.7874,210.0609,209.7874,210.0609,2659.0
2021-03-11 10:00:00,222.72,222.88,222.72,222.85,2308.0,210.042,210.1929,210.042,210.1646,2308.0
2021-03-11 10:05:00,222.8,222.8,222.75,222.75,409.0,210.1174,210.1174,210.0703,210.0703,409.0
2021-03-11 10:10:00,222.79,222.79,222.64,222.66,4011.0,210.108,210.108,209.9666,209.9854,4011.0
2021-03-11 10:15:00,222.66,222.69,222.13,222.26,3878.0,209.9854,210.0137,209.4856,209.6082,3878.0
2021-03-11 10:20:00,222.34,222.6,222.33,222.6,926.0,209.6836,209.9288,209.6742,209.9288,926.0
2021-03-11 10:25:00,222.69,222.69,222.69,222.69,100.0,210.0137,210.0137,210.0137,210.0137,100.0
2021-03-11 10:30:00,222.87,222.89,222.86,222.88,838.0,210.1835,210.2023,210.174,210.1929,838.0
2021-03-11 10:35:00,222.83,222.92,222.8,222.8,1758.0,210.1457,210.2306,210.1174,210.1174,1758.0
2021-03-11 10:40:00,222.96,223.0,222.96,222.99,755.0,210.2683,210.3061,210.2683,210.2966,755.0
2021-03-11 10:45:00,222.96,223.17,222.93,223.16,1679.0,210.2683,210.4664,210.24,210.457,1679.0
2021-03-11 10:50:00,223.18,223.35,223.17,223.35,2316.0,210.4758,210.6361,210.4664,210.6361,2316.0
2021-03-11 10:55:00,223.24,223.41,223.22,223.38,2883.0,210.5324,210.6927,210.5135,210.6644,2883.0
2021-03-11 11:00:00,223.53,223.55,223.49,223.55,4398.0,210.8059,210.8248,210.7682,210.8248,4398.0
2021-03-11 11:05:00,223.58,223.66,223.58,223.62,835.0,210.853,210.9285,210.853,210.8908,835.0
2021-03-11 11:10:00,223.66,223.74,223.63,223.74,2970.0,210.9285,211.0039,210.9002,211.0039,2970.0
2021-03-11 11:15:00,223.74,223.87,223.74,223.83,864.0,211.0039,211.1265,211.0039,211.0888,864.0
2021-03-11 11:20:00,223.89,223.92,223.86,223.91,19494.0,211.1454,211.1737,211.1171,211.1643,19494.0
2021-03-11 11:25:00,223.91,223.93,223.8,223.8,3254.0,211.1643,211.1831,211.0605,211.0605,3254.0
2021-03-11 11:30:00,223.77,223.91,223.77,223.88,2870.0,211.0322,211.1643,211.0322,211.136,2870.0
2021-03-11 11:35:00,223.87,223.97,223.87,223.95,2027.0,211.1265,211.2208,211.1265,211.202,2027.0
2021-03-11 11:40:00,223.97,223.98,223.97,223.98,475.0,211.2208,211.2303,211.2208,211.2303,475.0
2021-03-11 11:45:00,223.99,224.05,223.95,224.05,33416.0,211.2397,211.2963,211.202,211.2963,33416.0
2021-03-11 11:50:00,224.06,224.08,224.0,224.0,6746.0,211.3057,211.3246,211.2491,211.2491,6746.0
2021-03-11 11:55:00,223.86,223.88,223.79,223.8,1576.0,211.1171,211.136,211.0511,211.0605,1576.0
2021-03-11 12:00:00,223.85,223.85,223.78,223.82,2177.0,211.1077,211.1077,211.0417,211.0794,2177.0
2021-03-11 12:05:00,223.81,223.99,223.81,223.98,1600.0,211.07,211.2397,211.07,211.2303,1600.0
2021-03-11 12:10:00,224.06,224.15,224.06,224.12,1744.0,211.3057,211.3906,211.3057,211.3623,1744.0
2021-03-11 12:15:00,224.11,224.11,224.0,224.0,300.0,211.3529,211.3529,211.2491,211.2491,300.0
2021-03-11 12:20:00,223.93,223.97,223.93,223.96,553.0,211.1831,211.2208,211.1831,211.2114,553.0
2021-03-11 12:25:00,223.95,223.95,223.9,223.93,1075.0,211.202,211.202,211.1548,211.1831,1075.0
2021-03-11 12:30:00,223.93,224.0,223.93,223.93,756.0,211.1831,211.2491,211.1831,211.1831,756.0
2021-03-11 12:35:00,223.98,223.98,223.98,223.98,625.0,211.2303,211.2303,211.2303,211.2303,625.0
2021-03-11 12:40:00,223.96,223.97,223.86,223.86,1300.0,211.2114,211.2208,211.1171,211.1171,1300.0
2021-03-11 12:45:00,223.92,223.92,223.86,223.87,707.0,211.1737,211.1737,211.1171,211.1265,707.0
2021-03-11 12:50:00,223.84,223.88,223.67,223.67,3558.0,211.0982,211.136,210.9379,210.9379,3558.0
2021-03-11 12:55:00,223.71,223.76,223.71,223.76,230.0,210.9756,211.0228,210.9756,211.0228,230.0
2021-03-11 13:00:00,224.01,224.13,224.0,224.13,400.0,211.2586,211.3717,211.2491,211.3717,400.0
2021-03-11 13:05:00,224.19,224.28,224.1,224.1,2318.0,211.4283,211.5132,211.3434,211.3434,2318.0
2021-03-11 13:10:00,224.11,224.14,224.04,224.04,5100.0,211.3529,211.3812,211.2869,211.2869,5100.0
2021-03-11 13:15:00,224.0,224.14,224.0,224.01,247844.0,211.2491,211.3812,211.2491,211.2586,247844.0
2021-03-11 13:20:00,224.0,224.0,223.91,223.91,1200.0,211.2491,211.2491,211.1643,211.1643,1200.0
2021-03-11 13:25:00,223.89,223.89,223.83,223.83,1440.0,211.1454,211.1454,211.0888,211.0888,1440.0
2021-03-11 13:30:00,223.92,223.95,223.92,223.94,788.0,211.1737,211.202,211.1737,211.1926,788.0
2021-03-11 13:35:00,223.8,223.88,223.78,223.85,2679.0,211.0605,211.136,211.0417,211.1077,2679.0
2021-03-11 13:40:00,223.88,223.92,223.88,223.92,328.0,211.136,211.1737,211.136,211.1737,328.0
2021-03-11 13:45:00,223.81,223.86,223.78,223.86,873.0,211.07,211.1171,211.0417,211.1171,873.0
2021-03-11 13:50:00,223.83,223.94,223.83,223.94,1871.0,211.0888,211.1926,211.0888,211.1926,1871.0
2021-03-11 13:55:00,223.79,223.79,223.64,223.7,883.0,211.0511,211.0511,210.9096,210.9662,883.0
2021-03-11 14:00:00,223.84,223.99,223.84,223.97,1439.0,211.0982,211.2397,211.0982,211.2208,1439.0
2021-03-11 14:05:00,223.85,223.96,223.85,223.92,1628.0,211.1077,211.2114,211.1077,211.1737,1628.0
2021-03-11 14:10:00,223.93,223.97,223.92,223.94,2359.0,211.1831,211.2208,211.1737,211.1926,2359.0
2021-03-11 14:15:00,223.9,223.95,223.85,223.94,1723.0,211.1548,211.202,211.1077,211.1926,1723.0
2021-03-11 14:20:00,223.97,223.98,223.94,223.98,599.0,211.2208,211.2303,211.1926,211.2303,599.0
2021-03-11 14:25:00,224.06,224.06,224.0,224.0,751.0,211.3057,211.3057,211.2491,211.2491,751.0
2021-03-11 14:30:00,224.01,224.01,223.93,223.95,2982.0,211.2586,211.2586,211.1831,211.202,2982.0
2021-03-11 14:35:00,223.83,223.93,223.8,223.8,594.0,211.0888,211.1831,211.0605,211.0605,594.0
2021-03-11 14:40:00,223.85,223.86,223.85,223.85,500.0,211.1077,211.1171,211.1077,211.1077,500.0
2021-03-11 14:45:00,223.82,223.82,223.68,223.69,956.0,211.0794,211.0794,210.9474,210.9568,956.0
2021-03-11 14:50:00,223.62,223.67,223.62,223.64,1221.0,210.8908,210.9379,210.8908,210.9096,1221.0
2021-03-11 14:55:00,223.55,223.57,223.5,223.5,1964.0,210.8248,210.8436,210.7776,210.7776,1964.0
2021-03-11 15:00:00,223.48,223.59,223.48,223.58,2229.0,210.7587,210.8625,210.7587,210.853,2229.0
2021-03-11 15:05:00,223.46,223.59,223.46,223.59,1274.0,210.7399,210.8625,210.7399,210.8625,1274.0
2021-03-11 15:10:00,223.48,223.53,223.4,223.41,2600.0,210.7587,210.8059,210.6833,210.6927,2600.0
2021-03-11 15:15:00,223.4,223.5,223.38,223.47,2115.0,210.6833,210.7776,210.6644,210.7493,2115.0
2021-03-11 15:20:00,223.46,223.58,223.46,223.56,915.0,210.7399,210.853,210.7399,210.8342,915.0
2021-03-11 15:25:00,223.53,223.61,223.47,223.61,1429.0,210.8059,210.8813,210.7493,210.8813,1429.0
2021-03-11 15:30:00,223.58,223.58,223.33,223.36,1847.0,210.853,210.853,210.6173,210.6456,1847.0
2021-03-11 15:35:00,223.29,223.42,223.29,223.42,676.0,210.5796,210.7022,210.5796,210.7022,676.0
2021-03-11 15:40:00,223.46,223.5,223.34,223.34,986.0,210.7399,210.7776,210.6267,210.6267,986.0
2021-03-11 15:45:00,223.39,223.44,223.35,223.35,1948.0,210.6739,210.721,210.6361,210.6361,1948.0
2021-03-11 15:50:00,223.3,223.46,223.18,223.34,9052.0,210.589,210.7399,210.4758,210.6267,9052.0
2021-03-11 15:55:00,223.32,223.32,223.1,223.21,10531.0,210.6078,210.6078,210.4004,210.5041,10531.0
2021-03-12 09:30:00,222.22,222.28,221.95,222.2,8580.0,209.5705,209.627,209.3158,209.5516,8580.0
2021-03-12 09:35:00,221.94,222.07,221.74,221.92,4777.0,209.3064,209.429,209.1178,209.2875,4777.0
2021-03-12 09:40:00,221.93,222.34,221.91,222.28,2850.0,209.297,209.6836,209.2781,209.627,2850.0
2021-03-12 09:45:00,222.48,222.51,222.23,222.34,3062.0,209.8157,209.844,209.5799,209.6836,3062.0
2021-03-12 09:50:00,222.41,222.64,222.4,222.6,6454.0,209.7496,209.9666,209.7402,209.9288,6454.0
2021-03-12 09:55:00,222.56,222.76,222.56,222.76,8764.0,209.8911,210.0797,209.8911,210.0797,8764.0
2021-03-12 10:00:00,222.79,222.79,222.47,222.73,7193.0,210.108,210.108,209.8062,210.0514,7193.0
2021-03-12 10:05:00,222.77,222.81,222.66,222.67,3405.0,210.0892,210.1269,209.9854,209.9948,3405.0
2021-03-12 10:10:00,222.63,222.63,222.32,222.48,2130.0,209.9571,209.9571,209.6648,209.8157,2130.0
2021-03-12 10:15:00,222.46,222.57,222.22,222.4,4214.0,209.7968,209.9005,209.5705,209.7402,4214.0
2021-03-12 10:20:00,222.35,222.42,222.09,222.15,7730.0,209.6931,209.7591,209.4479,209.5044,7730.0
2021-03-12 10:25:00,222.1,222.11,221.75,221.95,3986.0,209.4573,209.4667,209.1272,209.3158,3986.0
2021-03-12 10:30:00,221.95,222.22,221.89,222.11,13342.0,209.3158,209.5705,209.2592,209.4667,13342.0
2021-03-12 10:35:00,222.1,222.13,221.95,222.13,3103.0,209.4573,209.4856,209.3158,209.4856,3103.0
2021-03-12 10:40:00,222.35,222.41,222.24,222.36,1505.0,209.6931,209.7496,209.5893,209.7025,1505.0
2021-03-12 10:45:00,222.39,222.42,222.32,222.42,3172.0,209.7308,209.7591,209.6648,209.7591,3172.0
2021-03-12 10:50:00,222.41,222.43,221.91,222.01,6424.0,209.7496,209.7685,209.2781,209.3724,6424.0
2021-03-12 10:55:00,222.03,222.04,222.01,222.03,300.0,209.3913,209.4007,209.3724,209.3913,300.0
2021-03-12 11:00:00,222.03,222.22,221.88,221.88,2859.0,209.3913,209.5705,209.2498,209.2498,2859.0
2021-03-12 11:05:00,221.94,222.1,221.87,222.1,1915.0,209.3064,209.4573,209.2404,209.4573,1915.0
2021-03-12 11:10:00,222.3,222.31,222.2,222.28,2352.0,209.6459,209.6553,209.5516,209.627,2352.0
2021-03-12 11:15:00,222.15,222.35,222.08,222.16,5358.0,209.5044,209.6931,209.4384,209.5139,5358.0
2021-03-12 11:20:00,222.13,222.35,222.13,222.32,1360.0,209.4856,209.6931,209.4856,209.6648,1360.0
2021-03-12 11:25:00,222.32,222.36,222.29,222.36,815.0,209.6648,209.7025,209.6365,209.7025,815.0
2021-03-12 11:30:00,222.41,222.43,222.35,222.43,675.0,209.7496,209.7685,209.6931,209.7685,675.0
2021-03-12 11:35:00,222.28,222.45,222.17,222.38,1600.0,209.627,209.7874,209.5233,209.7214,1600.0
2021-03-12 11:40:00,222.33,222.43,222.33,222.4,3677.0,209.6742,209.7685,209.6742,209.7402,3677.0
2021-03-12 11:45:00,222.48,222.54,222.45,222.54,754.0,209.8157,209.8722,209.7874,209.8722,754.0
2021-03-12 11:50:00,222.63,222.63,222.53,222.54,1337.0,209.9571,209.9571,209.8628,209.8722,1337.0
2021-03-12 11:55:00,222.5,222.5,222.42,222.42,350.0,209.8345,209.8345,209.7591,209.7591,350.0
2021-03-12 12:00:00,222.62,222.62,222.39,222.46,1762.0,209.9477,209.9477,209.7308,209.7968,1762.0
2021-03-12 12:05:00,222.43,222.56,222.43,222.56,1490.0,209.7685,209.8911,209.7685,209.8911,1490.0
2021-03-12 12:10:00,222.55,222.65,222.52,222.65,1255.0,209.8817,209.976,209.8534,209.976,1255.0
2021-03-12 12:15:00,222.73,222.79,222.73,222.79,1465.0,210.0514,210.108,210.0514,210.108,1465.0
2021-03-12 12:20:00,222.79,222.8,222.69,222.71,1267.0,210.108,210.1174,210.0137,210.0326,1267.0
2021-03-12 12:25:00,222.76,222.85,222.69,222.85,1679.0,210.0797,210.1646,210.0137,210.1646,1679.0
2021-03-12 12:30:00,222.87,222.99,222.87,222.97,1000.0,210.1835,210.2966,210.1835,210.2778,1000.0
2021-03-12 12:35:00,222.96,222.99,222.88,222.91,3885.0,210.2683,210.2966,210.1929,210.2212,3885.0
2021-03-12 12:40:00,222.93,222.93,222.73,222.73,3300.0,210.24,210.24,210.0514,210.0514,3300.0
2021-03-12 12:45:00,222.75,222.85,222.75,222.76,661.0,210.0703,210.1646,210.0703,210.0797,661.0
2021-03-12 12:50:00,222.73,222.73,222.55,222.59,7252.0,210.0514,210.0514,209.8817,209.9194,7252.0
2021-03-12 12:55:00,222.58,222.61,222.56,222.61,1858.0,209.91,209.9383,209.8911,209.9383,1858.0
2021-03-12 13:00:00,222.62,222.62,222.46,222.46,1392.0,209.9477,209.9477,209.7968,209.7968,1392.0
2021-03-12 13:05:00,222.6,222.73,222.59,222.71,3574.0,209.9288,210.0514,209.9194,210.0326,3574.0
2021-03-12 13:10:00,222.62,222.81,222.62,222.76,856.0,209.9477,210.1269,209.9477,210.0797,856.0
2021-03-12 13:15:00,222.71,222.78,222.71,222.78,200.0,210.0326,210.0986,210.0326,210.0986,200.0
2021-03-12 13:20:00,222.83,222.86,222.78,222.79,1724.0,210.1457,210.174,210.0986,210.108,1724.0
2021-03-12 13:25:00,222.83,222.91,222.83,222.91,1580.0,210.1457,210.2212,210.1457,210.2212,1580.0
2021-03-12 13:30:00,222.9,222.96,222.89,222.95,4311.0,210.2118,210.2683,210.2023,210.2589,4311.0
2021-03-12 13:35:00,222.93,222.94,222.8,222.92,1939.0,210.24,210.2495,210.1174,210.2306,1939.0
2021-03-12 13:40:00,222.96,222.96,222.88,222.88,200.0,210.2683,210.2683,210.1929,210.1929,200.0
2021-03-12 13:45:00,222.9,222.9,222.66,222.68,4135.0,210.2118,210.2118,209.9854,210.0043,4135.0
2021-03-12 13:50:00,222.72,222.87,222.71,222.87,1885.0,210.042,210.1835,210.0326,210.1835,1885.0
2021-03-12 13:55:00,222.82,222.88,222.73,222.73,19060.0,210.1363,210.1929,210.0514,210.0514,19060.0
2021-03-12 14:00:00,222.77,222.89,222.67,222.7,8648.0,210.0892,210.2023,209.9948,210.0231,8648.0
2021-03-12 14:05:00,222.72,222.88,222.72,222.88,1012.0,210.042,210.1929,210.042,210.1929,1012.0
2021-03-12 14:10:00,222.82,222.89,222.78,222.87,2503.0,210.1363,210.2023,210.0986,210.1835,2503.0
2021-03-12 14:15:00,222.78,222.87,222.75,222.87,3166.0,210.0986,210.1835,210.0703,210.1835,3166.0
2021-03-12 14:20:00,222.82,222.84,222.72,222.79,3076.0,210.1363,210.1552,210.042,210.108,3076.0
2021-03-12 14:25:00,222.79,222.81,222.72,222.76,1742.0,210.108,210.1269,210.042,210.0797,1742.0
2021-03-12 14:30:00,222.84,222.86,222.81,222.81,583.0,210.1552,210.174,210.1269,210.1269,583.0
2021-03-12 14:35:00,222.82,222.87,222.79,222.79,1620.0,210.1363,210.1835,210.108,210.108,1620.0
2021-03-12 14:40:00,222.82,223.0,222.82,223.0,1898.0,210.1363,210.3061,210.1363,210.3061,1898.0
2021-03-12 14:45:00,223.1,223.1,223.09,223.1,484.0,210.4004,210.4004,210.3909,210.4004,484.0
2021-03-12 14:50:00,223.09,223.13,223.08,223.13,3157.0,210.3909,210.4287,210.3815,210.4287,3157.0
2021-03-12 14:55:00,223.05,223.08,223.01,223.05,4955.0,210.3532,210.3815,210.3155,210.3532,4955.0
2021-03-12 15:00:00,223.04,223.04,222.91,222.92,1855.0,210.3438,210.3438,210.2212,210.2306,1855.0
2021-03-12 15:05:00,222.9,222.95,222.9,222.92,1126.0,210.2118,210.2589,210.2118,210.2306,1126.0
2021-03-12 15:10:00,222.8,222.9,222.8,222.9,3050.0,210.1174,210.2118,210.1174,210.2118,3050.0
2021-03-12 15:15:00,222.9,223.06,222.9,223.02,4228.0,210.2118,210.3626,210.2118,210.3249,4228.0
2021-03-12 15:20:00,223.05,223.17,223.05,223.17,1205.0,210.3532,210.4664,210.3532,210.4664,1205.0
2021-03-12 15:25:00,223.11,223.16,223.06,223.11,987.0,210.4098,210.457,210.3626,210.4098,987.0
2021-03-12 15:30:00,223.15,223.19,223.14,223.14,5941.0,210.4475,210.4852,210.4381,210.4381,5941.0
2021-03-12 15:35:00,223.19,223.47,223.17,223.47,5550.0,210.4852,210.7493,210.4664,210.7493,5550.0
2021-03-12 15:40:00,223.46,223.46,223.37,223.41,2718.0,210.7399,210.7399,210.655,210.6927,2718.0
2021-03-12 15:45:00,223.42,223.47,223.39,223.43,2745.0,210.7022,210.7493,210.6739,210.7116,2745.0
2021-03-12 15:50:00,223.34,223.35,223.28,223.28,2736.0,210.6267,210.6361,210.5701,210.5701,2736.0
2021-03-12 15:55:00,223.34,223.59,223.34,223.49,47023.0,210.6267,210.8625,210.6267,210.7682,47023.0
2021-03-15 09:30:00,223.8,223.8,223.54,223.7,15889.0,211.0605,211.0605,210.8153,210.9662,15889.0
2021-03-15 09:35:00,223.72,223.9,223.72,223.76,5728.0,210.9851,211.1548,210.9851,211.0228,5728.0
2021-03-15 09:40:00,223.71,223.71,223.39,223.56,5102.0,210.9756,210.9756,210.6739,210.8342,5102.0
2021-03-15 09:45:00,223.63,223.63,223.36,223.39,5421.0,210.9002,210.9002,210.6456,210.6739,5421.0
2021-03-15 09:50:00,223.38,223.65,223.38,223.49,2176.0,210.6644,210.9191,210.6644,210.7682,2176.0
2021-03-15 09:55:00,223.54,223.69,223.35,223.4,16643.0,210.8153,210.9568,210.6361,210.6833,16643.0
2021-03-15 10:00:00,223.43,223.53,223.36,223.42,4446.0,210.7116,210.8059,210.6456,210.7022,4446.0
2021-03-15 10:05:00,223.42,223.43,223.13,223.13,2153.0,210.7022,210.7116,210.4287,210.4287,2153.0
2021-03-15 10:10:00,223.21,223.61,223.18,223.58,4789.0,210.5041,210.8813,210.4758,210.853,4789.0
2021-03-15 10:15:00,223.48,223.5,223.4,223.47,2800.0,210.7587,210.7776,210.6833,210.7493,2800.0
2021-03-15 10:20:00,223.46,223.47,223.28,223.31,1493.0,210.7399,210.7493,210.5701,210.5984,1493.0
2021-03-15 10:25:00,223.43,223.46,223.27,223.31,626.0,210.7116,210.7399,210.5607,210.5984,626.0
2021-03-15 10:30:00,223.43,223.53,223.27,223.42,1428.0,210.7116,210.8059,210.5607,210.7022,1428.0
2021-03-15 10:35:00,223.44,223.45,223.25,223.35,742.0,210.721,210.7304,210.5418,210.6361,742.0
2021-03-15 10:40:00,223.27,223.39,223.23,223.38,2374.0,210.5607,210.6739,210.523,210.6644,2374.0
2021-03-15 10:45:00,223.44,223.52,223.38,223.46,5278.0,210.721,210.7965,210.6644,210.7399,5278.0
2021-03-15 10:50:00,223.44,223.49,223.44,223.47,400.0,210.721,210.7682,210.721,210.7493,400.0
2021-03-15 10:55:00,223.45,223.54,223.45,223.54,650.0,210.7304,210.8153,210.7304,210.8153,650.0
2021-03-15 11:00:00,223.58,223.64,223.5,223.64,1608.0,210.853,210.9096,210.7776,210.9096,1608.0
2021-03-15 11:05:00,223.7,223.7,223.62,223.62,1491.0,210.9662,210.9662,210.8908,210.8908,1491.0
2021-03-15 11:10:00,223.63,223.64,223.52,223.52,1347.0,210.9002,210.9096,210.7965,210.7965,1347.0
2021-03-15 11:15:00,223.55,223.55,223.49,223.51,1301.0,210.8248,210.8248,210.7682,210.787,1301.0
2021-03-15 11:20:00,223.42,223.42,223.29,223.34,6370.0,210.7022,210.7022,210.5796,210.6267,6370.0
2021-03-15 11:25:00,223.31,223.31,222.98,223.06,8546.0,210.5984,210.5984,210.2872,210.3626,8546.0
2021-03-15 11:30:00,223.02,223.02,222.67,222.67,3922.0,210.3249,210.3249,209.9948,209.9948,3922.0
2021-03-15 11:35:00,222.69,222.7,222.5,222.61,87615.0,210.0137,210.0231,209.8345,209.9383,87615.0
2021-03-15 11:40:00,222.65,222.95,222.63,222.95,20901.0,209.976,210.2589,209.9571,210.2589,20901.0
2021-03-15 11:45:00,222.93,222.95,222.93,222.94,741.0,210.24,210.2589,210.24,210.2495,741.0
2021-03-15 11:50:00,222.93,223.07,222.93,223.07,600.0,210.24,210.3721,210.24,210.3721,600.0
2021-03-15 11:55:00,223.16,223.2,223.13,223.13,1186.0,210.457,210.4947,210.4287,210.4287,1186.0
2021-03-15 12:00:00,223.1,223.18,223.1,223.15,1051.0,210.4004,210.4758,210.4004,210.4475,1051.0
2021-03-15 12:05:00,223.19,223.34,223.19,223.34,1100.0,210.4852,210.6267,210.4852,210.6267,1100.0
2021-03-15 12:10:00,223.37,223.42,223.37,223.42,300.0,210.655,210.7022,210.655,210.7022,300.0
2021-03-15 12:15:00,223.4,223.4,223.34,223.38,300.0,210.6833,210.6833,210.6267,210.6644,300.0
2021-03-15 12:20:00,223.4,223.52,223.4,223.51,1087.0,210.6833,210.7965,210.6833,210.787,1087.0
2021-03-15 12:25:00,223.46,223.48,223.46,223.48,400.0,210.7399,210.7587,210.7399,210.7587,400.0
2021-03-15 12:30:00,223.46,223.58,223.46,223.58,666.0,210.7399,210.853,210.7399,210.853,666.0
2021-03-15 12:35:00,223.51,223.51,223.5,223.5,363.0,210.787,210.787,210.7776,210.7776,363.0
2021-03-15 12:40:00,223.53,223.55,223.51,223.54,1033.0,210.8059,210.8248,210.787,210.8153,1033.0
2021-03-15 12:45:00,223.58,223.62,223.57,223.57,400.0,210.853,210.8908,210.8436,210.8436,400.0
2021-03-15 12:50:00,223.65,223.69,223.6,223.61,738.0,210.9191,210.9568,210.8719,210.8813,738.0
2021-03-15 12:55:00,223.66,223.79,223.66,223.78,3816.0,210.9285,211.0511,210.9285,211.0417,3816.0
2021-03-15 13:00:00,223.79,223.82,223.76,223.78,22037.0,211.0511,211.0794,211.0228,211.0417,22037.0
2021-03-15 13:05:00,223.76,223.77,223.72,223.75,3048.0,211.0228,211.0322,210.9851,211.0134,3048.0
2021-03-15 13:10:00,223.67,223.78,223.65,223.74,1204.0,210.9379,211.0417,210.9191,211.0039,1204.0
2021-03-15 13:15:00,223.76,223.78,223.68,223.78,2187.0,211.0228,211.0417,210.9474,211.0417,2187.0
2021-03-15 13:20:00,223.75,223.79,223.71,223.78,6521.0,211.0134,211.0511,210.9756,211.0417,6521.0
2021-03-15 13:25:00,223.77,223.78,223.74,223.78,6345.0,211.0322,211.0417,211.0039,211.0417,6345.0
2021-03-15 13:30:00,223.75,223.77,223.75,223.76,300.0,211.0134,211.0322,211.0134,211.0228,300.0
2021-03-15 13:35:00,223.77,223.83,223.77,223.82,1875.0,211.0322,211.0888,211.0322,211.0794,1875.0
2021-03-15 13:40:00,223.85,223.9,223.85,223.88,412.0,211.1077,211.1548,211.1077,211.136,412.0
2021-03-15 13:45:00,223.91,223.95,223.91,223.95,1055.0,211.1643,211.202,211.1643,211.202,1055.0
2021-03-15 13:50:00,223.94,224.03,223.94,224.01,1587.0,211.1926,211.2774,211.1926,211.2586,1587.0
2021-03-15 13:55:00,224.04,224.05,223.99,224.03,22338.0,211.2869,211.2963,211.2397,211.2774,22338.0
2021-03-15 14:00:00,224.07,224.2,224.07,224.18,917.0,211.3152,211.4378,211.3152,211.4189,917.0
2021-03-15 14:05:00,224.13,224.2,224.09,224.2,23298.0,211.3717,211.4378,211.334,211.4378,23298.0
2021-03-15 14:10:00,224.16,224.23,224.16,224.23,23072.0,211.4,211.466,211.4,211.466,23072.0
2021-03-15 14:15:00,224.22,224.27,224.17,224.24,47442.0,211.4566,211.5038,211.4095,211.4755,47442.0
2021-03-15 14:20:00,224.23,224.37,224.23,224.37,3333.0,211.466,211.5981,211.466,211.5981,3333.0
2021-03-15 14:25:00,224.37,224.39,224.35,224.37,2678.0,211.5981,211.6169,211.5792,211.5981,2678.0
2021-03-15 14:30:00,224.41,224.51,224.4,224.5,3116.0,211.6358,211.7301,211.6264,211.7207,3116.0
2021-03-15 14:35:00,224.43,224.44,224.37,224.37,1144.0,211.6547,211.6641,211.5981,211.5981,1144.0
2021-03-15 14:40:00,224.39,224.41,224.33,224.34,1246.0,211.6169,211.6358,211.5604,211.5698,1246.0
2021-03-15 14:45:00,224.34,224.34,224.29,224.31,3686.0,211.5698,211.5698,211.5226,211.5415,3686.0
2021-03-15 14:50:00,224.31,224.31,224.24,224.29,27723.0,211.5415,211.5415,211.4755,211.5226,27723.0
2021-03-15 14:55:00,224.31,224.41,224.31,224.35,500.0,211.5415,211.6358,211.5415,211.5792,500.0
2021-03-15 15:00:00,224.35,224.44,224.25,224.29,3389.0,211.5792,211.6641,211.4849,211.5226,3389.0
2021-03-15 15:05:00,224.25,224.28,224.18,224.27,1597.0,211.4849,211.5132,211.4189,211.5038,1597.0
2021-03-15 15:10:00,224.28,224.29,224.14,224.15,1324.0,211.5132,211.5226,211.3812,211.3906,1324.0
2021-03-15 15:15:00,224.17,224.26,224.1,224.1,2228.0,211.4095,211.4943,211.3434,211.3434,2228.0
2021-03-15 15:20:00,224.1,224.1,224.01,224.09,2943.0,211.3434,211.3434,211.2586,211.334,2943.0
2021-03-15 15:25:00,224.12,224.16,224.04,224.05,15494.0,211.3623,211.4,211.2869,211.2963,15494.0
2021-03-15 15:30:00,224.03,224.03,223.98,224.01,800.0,211.2774,211.2774,211.2303,211.2586,800.0
2021-03-15 15:35:00,224.03,224.16,224.03,224.12,1313.0,211.2774,211.4,211.2774,211.3623,1313.0
2021-03-15 15:40:00,224.15,224.27,224.15,224.24,2257.0,211.3906,211.5038,211.3906,211.4755,2257.0
2021-03-15 15:45:00,224.26,224.52,224.26,224.51,2885.0,211.4943,211.7395,211.4943,211.7301,2885.0
2021-03-15 15:50:00,224.5,224.73,224.39,224.73,12778.0,211.7207,211.9376,211.6169,211.9376,12778.0
2021-03-15 15:55:00,224.83,225.2,224.83,225.2,28266.0,212.0319,212.3808,212.0319,212.3808,28266.0
2021-03-16 09:30:00,225.45,225.5,225.29,225.34,15608.0,212.6166,212.6638,212.4657,212.5129,15608.0
2021-03-16 09:35:00,225.41,225.49,225.32,225.47,3465.0,212.5789,212.6543,212.494,212.6355,3465.0
2021-03-16 09:40:00,225.44,225.55,225.41,225.51,1969.0,212.6072,212.7109,212.5789,212.6732,1969.0
2021-03-16 09:45:00,225.63,225.63,225.63,225.63,300.0,212.7864,212.7864,212.7864,212.7864,300.0
2021-03-16 09:50:00,225.66,225.66,225.36,225.36,3949.0,212.8146,212.8146,212.5317,212.5317,3949.0
2021-03-16 09:55:00,225.52,225.67,225.52,225.61,5816.0,212.6826,212.8241,212.6826,212.7675,5816.0
2021-03-16 10:00:00,225.61,225.67,225.52,225.52,6979.0,212.7675,212.8241,212.6826,212.6826,6979.0
2021-03-16 10:05:00,225.48,225.53,225.38,225.53,6995.0,212.6449,212.692,212.5506,212.692,6995.0
2021-03-16 10:10:00,225.52,225.59,225.4,225.59,11135.0,212.6826,212.7486,212.5694,212.7486,11135.0
2021-03-16 10:15:00,225.59,225.66,225.57,225.62,4991.0,212.7486,212.8146,212.7298,212.7769,4991.0
2021-03-16 10:20:00,225.64,225.7,225.61,225.68,10980.0,212.7958,212.8524,212.7675,212.8335,10980.0
2021-03-16 10:25:00,225.61,225.61,225.54,225.6,23646.0,212.7675,212.7675,212.7015,212.7581,23646.0
2021-03-16 10:30:00,225.71,225.78,225.66,225.74,9143.0,212.8618,212.9278,212.8146,212.8901,9143.0
2021-03-16 10:35:00,225.74,225.8,225.73,225.74,3742.0,212.8901,212.9467,212.8807,212.8901,3742.0
2021-03-16 10:40:00,225.76,225.8,225.59,225.59,3699.0,212.909,212.9467,212.7486,212.7486,3699.0
2021-03-16 10:45:00,225.64,225.66,225.5,225.66,4959.0,212.7958,212.8146,212.6638,212.8146,4959.0
2021-03-16 10:50:00,225.63,225.77,225.63,225.69,1564.0,212.7864,212.9184,212.7864,212.8429,1564.0
2021-03-16 10:55:00,225.68,225.71,225.49,225.49,4152.0,212.8335,212.8618,212.6543,212.6543,4152.0
2021-03-16 11:00:00,225.5,225.5,225.36,225.41,2318.0,212.6638,212.6638,212.5317,212.5789,2318.0
2021-03-16 11:05:00,225.46,225.47,225.37,225.38,3194.0,212.626,212.6355,212.5412,212.5506,3194.0
2021-03-16 11:10:00,225.38,225.49,225.38,225.43,7857.0,212.5506,212.6543,212.5506,212.5977,7857.0
2021-03-16 11:15:00,225.46,225.6,225.46,225.47,5758.0,212.626,212.7581,212.626,212.6355,5758.0
2021-03-16 11:20:00,225.51,225.54,225.51,225.54,2400.0,212.6732,212.7015,212.6732,212.7015,2400.0
2021-03-16 11:25:00,225.57,225.63,225.48,225.48,1494.0,212.7298,212.7864,212.6449,212.6449,1494.0
2021-03-16 11:30:00,225.56,225.6,225.55,225.57,2255.0,212.7203,212.7581,212.7109,212.7298,2255.0
2021-03-16 11:35:00,225.5,225.51,225.37,225.37,3423.0,212.6638,212.6732,212.5412,212.5412,3423.0
2021-03-16 11:40:00,225.38,225.41,225.29,225.34,106148.0,212.5506,212.5789,212.4657,212.5129,106148.0
2021-03-16 11:45:00,225.35,225.38,225.2,225.31,4399.0,212.5223,212.5506,212.3808,212.4846,4399.0
2021-03-16 11:50:00,225.36,225.37,225.26,225.36,2903.0,212.5317,212.5412,212.4374,212.5317,2903.0
2021-03-16 11:55:00,225.38,225.39,225.31,225.34,4900.0,212.5506,212.56,212.4846,212.5129,4900.0
2021-03-16 12:00:00,225.34,225.43,225.27,225.31,8295.0,212.5129,212.5977,212.4468,212.4846,8295.0
2021-03-16 12:05:00,225.33,225.4,225.28,225.36,3328.0,212.5034,212.5694,212.4563,212.5317,3328.0
2021-03-16 12:10:00,225.36,225.36,225.11,225.13,7280.0,212.5317,212.5317,212.296,212.3148,7280.0
2021-03-16 12:15:00,225.13,225.16,224.98,225.03,7463.0,212.3148,212.3431,212.1734,212.2205,7463.0
2021-03-16 12:20:00,225.07,225.08,224.81,224.81,6328.0,212.2582,212.2677,212.013,212.013,6328.0
2021-03-16 12:25:00,224.8,224.86,224.71,224.8,1650.0,212.0036,212.0602,211.9187,212.0036,1650.0
2021-03-16 12:30:00,224.8,225.09,224.8,225.02,2855.0,212.0036,212.2771,212.0036,212.2111,2855.0
2021-03-16 12:35:00,224.99,225.14,224.99,225.14,1400.0,212.1828,212.3242,212.1828,212.3242,1400.0
2021-03-16 12:40:00,225.13,225.25,225.13,225.22,9334.0,212.3148,212.428,212.3148,212.3997,9334.0
2021-03-16 12:45:00,225.25,225.26,225.12,225.12,5520.0,212.428,212.4374,212.3054,212.3054,5520.0
2021-03-16 12:50:00,225.12,225.17,225.04,225.13,7746.0,212.3054,212.3525,212.2299,212.3148,7746.0
2021-03-16 12:55:00,225.14,225.21,225.09,225.16,4161.0,212.3242,212.3903,212.2771,212.3431,4161.0
2021-03-16 13:00:00,225.24,225.39,225.17,225.25,4799.0,212.4186,212.56,212.3525,212.428,4799.0
2021-03-16 13:05:00,225.33,225.44,225.33,225.4,300.0,212.5034,212.6072,212.5034,212.5694,300.0
2021-03-16 13:10:00,225.44,225.44,225.35,225.36,1125.0,212.6072,212.6072,212.5223,212.5317,1125.0
2021-03-16 13:15:00,225.38,225.38,225.34,225.34,1800.0,212.5506,212.5506,212.5129,212.5129,1800.0
2021-03-16 13:20:00,225.34,225.34,225.21,225.25,2711.0,212.5129,212.5129,212.3903,212.428,2711.0
2021-03-16 13:25:00,225.26,225.37,225.2,225.2,4229.0,212.4374,212.5412,212.3808,212.3808,4229.0
2021-03-16 13:30:00,225.23,225.23,225.02,225.07,4208.0,212.4091,212.4091,212.2111,212.2582,4208.0
2021-03-16 13:35:00,225.03,225.03,224.81,224.81,160706.0,212.2205,212.2205,212.013,212.013,160706.0
2021-03-16 13:40:00,224.88,224.88,224.77,224.77,3537.0,212.079,212.079,211.9753,211.9753,3537.0
2021-03-16 13:45:00,224.8,224.95,224.8,224.95,3582.0,212.0036,212.1451,212.0036,212.1451,3582.0
2021-03-16 13:50:00,224.94,224.98,224.79,224.8,6057.0,212.1356,212.1734,211.9942,212.0036,6057.0
2021-03-16 13:55:00,224.71,224.87,224.69,224.83,1957.0,211.9187,212.0696,211.8999,212.0319,1957.0
2021-03-16 14:00:00,224.76,224.97,224.72,224.96,1498.0,211.9659,212.1639,211.9282,212.1545,1498.0
2021-03-16 14:05:00,224.95,225.0,224.61,224.72,7007.0,212.1451,212.1922,211.8244,211.9282,7007.0
2021-03-16 14:10:00,224.74,224.77,224.74,224.77,300.0,211.947,211.9753,211.947,211.9753,300.0
2021-03-16 14:15:00,224.74,224.85,224.74,224.85,603.0,211.947,212.0508,211.947,212.0508,603.0
2021-03-16 14:20:00,224.7,224.74,224.49,224.49,3281.0,211.9093,211.947,211.7112,211.7112,3281.0
2021-03-16 14:25:00,224.31,224.31,224.22,224.27,899.0,211.5415,211.5415,211.4566,211.5038,899.0
2021-03-16 14:30:00,224.3,224.44,224.27,224.27,3683.0,211.5321,211.6641,211.5038,211.5038,3683.0
2021-03-16 14:35:00,224.26,224.27,224.12,224.12,2928.0,211.4943,211.5038,211.3623,211.3623,2928.0
2021-03-16 14:40:00,224.28,224.3,223.98,223.98,2855.0,211.5132,211.5321,211.2303,211.2303,2855.0
2021-03-16 14:45:00,224.01,224.2,224.01,224.1,3056.0,211.2586,211.4378,211.2586,211.3434,3056.0
2021-03-16 14:50:00,224.29,224.43,224.29,224.43,500.0,211.5226,211.6547,211.5226,211.6547,500.0
2021-03-16 14:55:00,224.46,224.6,224.46,224.46,2000.0,211.683,211.815,211.683,211.683,2000.0
2021-03-16 15:00:00,224.42,224.55,224.24,224.51,1848.0,211.6452,211.7678,211.4755,211.7301,1848.0
2021-03-16 15:05:00,224.47,224.72,224.47,224.6,1560.0,211.6924,211.9282,211.6924,211.815,1560.0
2021-03-16 15:10:00,224.61,224.74,224.6,224.73,3247.0,211.8244,211.947,211.815,211.9376,3247.0
2021-03-16 15:15:00,224.74,224.82,224.72,224.81,3826.0,211.947,212.0225,211.9282,212.013,3826.0
2021-03-16 15:20:00,224.83,224.91,224.77,224.91,1552.0,212.0319,212.1073,211.9753,212.1073,1552.0
2021-03-16 15:25:00,224.88,224.89,224.66,224.72,4605.0,212.079,212.0885,211.8716,211.9282,4605.0
2021-03-16 15:30:00,224.78,225.05,224.64,225.05,4163.0,211.9847,212.2394,211.8527,212.2394,4163.0
2021-03-16 15:35:00,225.04,225.17,224.9,225.01,15924.0,212.2299,212.3525,212.0979,212.2016,15924.0
2021-03-16 15:40:00,224.98,225.09,224.76,224.79,14638.0,212.1734,212.2771,211.9659,211.9942,14638.0
2021-03-16 15:45:00,224.8,224.95,224.66,224.66,6684.0,212.0036,212.1451,211.8716,211.8716,6684.0
2021-03-16 15:50:00,224.66,224.85,224.66,224.81,10684.0,211.8716,212.0508,211.8716,212.013,10684.0
2021-03-16 15:55:00,224.78,224.79,224.52,224.53,38798.0,211.9847,211.9942,211.7395,211.749,38798.0
2021-03-17 09:30:00,223.48,223.63,223.25,223.28,14555.0,210.7587,210.9002,210.5418,210.5701,14555.0
2021-03-17 09:35:00,223.2,223.24,223.12,223.19,4180.0,210.4947,210.5324,210.4192,210.4852,4180.0
2021-03-17 09:40:00,223.24,223.63,223.23,223.63,3333.0,210.5324,210.9002,210.523,210.9002,3333.0
2021-03-17 09:45:00,223.55,223.74,223.48,223.73,6787.0,210.8248,211.0039,210.7587,210.9945,6787.0
2021-03-17 09:50:00,223.6,223.67,223.51,223.57,6581.0,210.8719,210.9379,210.787,210.8436,6581.0
2021-03-17 09:55:00,223.57,223.72,223.5,223.72,35483.0,210.8436,210.9851,210.7776,210.9851,35483.0
2021-03-17 10:00:00,223.64,223.64,223.47,223.64,2100.0,210.9096,210.9096,210.7493,210.9096,2100.0
2021-03-17 10:05:00,223.46,223.55,223.26,223.51,5441.0,210.7399,210.8248,210.5513,210.787,5441.0
2021-03-17 10:10:00,223.54,223.67,223.53,223.57,4181.0,210.8153,210.9379,210.8059,210.8436,4181.0
2021-03-17 10:15:00,223.54,223.71,223.53,223.71,4225.0,210.8153,210.9756,210.8059,210.9756,4225.0
2021-03-17 10:20:00,223.67,223.72,223.56,223.68,4240.0,210.9379,210.9851,210.8342,210.9474,4240.0
2021-03-17 10:25:00,223.71,223.84,223.71,223.72,8178.0,210.9756,211.0982,210.9756,210.9851,8178.0
2021-03-17 10:30:00,223.61,223.61,223.43,223.58,1300.0,210.8813,210.8813,210.7116,210.853,1300.0
2021-03-17 10:35:00,223.65,223.65,223.47,223.47,4300.0,210.9191,210.9191,210.7493,210.7493,4300.0
2021-03-17 10:40:00,223.23,223.24,223.07,223.07,3910.0,210.523,210.5324,210.3721,210.3721,3910.0
2021-03-17 10:45:00,222.96,223.11,222.95,222.96,3103.0,210.2683,210.4098,210.2589,210.2683,3103.0
2021-03-17 10:50:00,222.93,223.1,222.91,223.09,870.0,210.24,210.4004,210.2212,210.3909,870.0
2021-03-17 10:55:00,223.09,223.15,223.04,223.06,2770.0,210.3909,210.4475,210.3438,210.3626,2770.0
2021-03-17 11:00:00,222.92,223.07,222.92,223.04,3479.0,210.2306,210.3721,210.2306,210.3438,3479.0
2021-03-17 11:05:00,223.11,223.14,223.04,223.14,2601.0,210.4098,210.4381,210.3438,210.4381,2601.0
2021-03-17 11:10:00,223.21,223.23,223.21,223.23,430.0,210.5041,210.523,210.5041,210.523,430.0
2021-03-17 11:15:00,223.16,223.26,223.11,223.24,2600.0,210.457,210.5513,210.4098,210.5324,2600.0
2021-03-17 11:20:00,223.29,223.34,223.25,223.27,4305.0,210.5796,210.6267,210.5418,210.5607,4305.0
2021-03-17 11:25:00,223.31,223.44,223.27,223.43,994.0,210.5984,210.721,210.5607,210.7116,994.0
2021-03-17 11:30:00,223.39,223.39,223.27,223.31,75192.0,210.6739,210.6739,210.5607,210.5984,75192.0
2021-03-17 11:35:00,223.3,223.41,223.23,223.25,14370.0,210.589,210.6927,210.523,210.5418,14370.0
2021-03-17 11:40:00,223.24,223.3,223.17,223.25,22046.0,210.5324,210.589,210.4664,210.5418,22046.0
2021-03-17 11:45:00,223.25,223.46,223.25,223.41,25848.0,210.5418,210.7399,210.5418,210.6927,25848.0
2021-03-17 11:50:00,223.41,223.5,223.41,223.46,17222.0,210.6927,210.7776,210.6927,210.7399,17222.0
2021-03-17 11:55:00,223.3,223.35,223.3,223.35,1631.0,210.589,210.6361,210.589,210.6361,1631.0
2021-03-17 12:00:00,223.36,223.36,223.25,223.25,2110.0,210.6456,210.6456,210.5418,210.5418,2110.0
2021-03-17 12:05:00,223.27,223.56,223.27,223.54,2420.0,210.5607,210.8342,210.5607,210.8153,2420.0
2021-03-17 12:10:00,223.53,223.54,223.48,223.49,1300.0,210.8059,210.8153,210.7587,210.7682,1300.0
2021-03-17 12:15:00,223.55,223.66,223.55,223.63,1275.0,210.8248,210.9285,210.8248,210.9002,1275.0
2021-03-17 12:20:00,223.6,223.6,223.48,223.51,1159.0,210.8719,210.8719,210.7587,210.787,1159.0
2021-03-17 12:25:00,223.49,223.64,223.49,223.55,1461.0,210.7682,210.9096,210.7682,210.8248,1461.0
2021-03-17 12:30:00,223.47,223.47,223.31,223.31,965.0,210.7493,210.7493,210.5984,210.5984,965.0
2021-03-17 12:35:00,223.3,223.3,223.3,223.3,100.0,210.589,210.589,210.589,210.589,100.0
2021-03-17 12:40:00,223.27,223.28,223.2,223.2,872.0,210.5607,210.5701,210.4947,210.4947,872.0
2021-03-17 12:45:00,223.32,223.33,223.32,223.32,400.0,210.6078,210.6173,210.6078,210.6078,400.0
2021-03-17 12:50:00,223.4,223.45,223.36,223.45,3258.0,210.6833,210.7304,210.6456,210.7304,3258.0
2021-03-17 12:55:00,223.43,223.43,223.27,223.27,300.0,210.7116,210.7116,210.5607,210.5607,300.0
2021-03-17 13:00:00,223.22,223.25,223.14,223.25,2995.0,210.5135,210.5418,210.4381,210.5418,2995.0
2021-03-17 13:05:00,223.25,223.41,223.18,223.26,7487.0,210.5418,210.6927,210.4758,210.5513,7487.0
2021-03-17 13:10:00,223.29,223.32,223.22,223.31,1012.0,210.5796,210.6078,210.5135,210.5984,1012.0
2021-03-17 13:15:00,223.23,223.27,223.22,223.27,400.0,210.523,210.5607,210.5135,210.5607,400.0
2021-03-17 13:20:00,223.47,223.48,223.33,223.4,1828.0,210.7493,210.7587,210.6173,210.6833,1828.0
2021-03-17 13:25:00,223.48,223.48,223.38,223.43,4386.0,210.7587,210.7587,210.6644,210.7116,4386.0
2021-03-17 13:30:00,223.42,223.44,223.3,223.3,2270.0,210.7022,210.721,210.589,210.589,2270.0
2021-03-17 13:35:00,223.47,223.47,223.41,223.44,800.0,210.7493,210.7493,210.6927,210.721,800.0
2021-03-17 13:40:00,223.34,223.47,223.34,223.37,1903.0,210.6267,210.7493,210.6267,210.655,1903.0
2021-03-17 13:45:00,223.31,223.38,223.31,223.37,2460.0,210.5984,210.6644,210.5984,210.655,2460.0
2021-03-17 13:50:00,223.29,223.29,223.21,223.23,1132.0,210.5796,210.5796,210.5041,210.523,1132.0
2021-03-17 13:55:00,223.14,223.21,223.11,223.21,2650.0,210.4381,210.5041,210.4098,210.5041,2650.0
2021-03-17 14:00:00,223.3,224.72,223.3,223.91,8503.0,210.589,211.9282,210.589,211.1643,8503.0
2021-03-17 14:05:00,224.3,224.3,224.05,224.23,25076.0,211.5321,211.5321,211.2963,211.466,25076.0
2021-03-17 14:10:00,224.57,224.99,224.56,224.86,1640.0,211.7867,212.1828,211.7773,212.0602,1640.0
2021-03-17 14:15:00,224.85,224.86,224.46,224.54,2817.0,212.0508,212.0602,211.683,211.7584,2817.0
2021-03-17 14:20:00,224.53,224.53,224.4,224.48,3338.0,211.749,211.749,211.6264,211.7018,3338.0
2021-03-17 14:25:00,224.34,224.6,224.16,224.16,3760.0,211.5698,211.815,211.4,211.4,3760.0
2021-03-17 14:30:00,223.99,224.19,223.98,224.19,700.0,211.2397,211.4283,211.2303,211.4283,700.0
2021-03-17 14:35:00,224.2,224.88,224.2,224.88,6333.0,211.4378,212.079,211.4378,212.079,6333.0
2021-03-17 14:40:00,224.92,225.36,224.88,225.36,3618.0,212.1168,212.5317,212.079,212.5317,3618.0
2021-03-17 14:45:00,225.48,225.48,225.26,225.37,5292.0,212.6449,212.6449,212.4374,212.5412,5292.0
2021-03-17 14:50:00,225.24,225.45,225.23,225.45,3600.0,212.4186,212.6166,212.4091,212.6166,3600.0
2021-03-17 14:55:00,225.46,225.58,225.34,225.46,3495.0,212.626,212.7392,212.5129,212.626,3495.0
2021-03-17 15:00:00,225.63,225.71,225.43,225.71,2561.0,212.7864,212.8618,212.5977,212.8618,2561.0
2021-03-17 15:05:00,225.74,225.8,225.71,225.74,4524.0,212.8901,212.9467,212.8618,212.8901,4524.0
2021-03-17 15:10:00,225.71,225.72,225.33,225.36,4665.0,212.8618,212.8712,212.5034,212.5317,4665.0
2021-03-17 15:15:00,225.47,225.57,225.29,225.34,2635.0,212.6355,212.7298,212.4657,212.5129,2635.0
2021-03-17 15:20:00,225.31,225.31,225.08,225.11,1891.0,212.4846,212.4846,212.2677,212.296,1891.0
2021-03-17 15:25:00,225.25,225.25,225.2,225.22,2022.0,212.428,212.428,212.3808,212.3997,2022.0
2021-03-17 15:30:00,225.21,225.56,225.21,225.52,4948.0,212.3903,212.7203,212.3903,212.6826,4948.0
2021-03-17 15:35:00,225.55,225.55,225.24,225.27,6938.0,212.7109,212.7109,212.4186,212.4468,6938.0
2021-03-17 15:40:00,225.23,225.39,224.9,224.91,8090.0,212.4091,212.56,212.0979,212.1073,8090.0
2021-03-17 15:45:00,224.98,225.1,224.94,225.1,6033.0,212.1734,212.2865,212.1356,212.2865,6033.0
2021-03-17 15:50:00,225.06,225.09,224.83,224.97,5884.0,212.2488,212.2771,212.0319,212.1639,5884.0
2021-03-17 15:55:00,224.97,225.23,224.87,225.21,13100.0,212.1639,212.4091,212.0696,212.3903,13100.0
2021-03-18 09:30:00,223.61,224.04,223.61,224.02,5496.0,210.8813,211.2869,210.8813,211.268,5496.0
2021-03-18 09:35:00,223.88,224.06,223.88,224.06,1650.0,211.136,211.3057,211.136,211.3057,1650.0
2021-03-18 09:40:00,224.02,224.02,223.89,223.94,1207.0,211.268,211.268,211.1454,211.1926,1207.0
2021-03-18 09:45:00,223.6,223.7,223.46,223.52,13584.0,210.8719,210.9662,210.7399,210.7965,13584.0
2021-03-18 09:50:00,223.43,223.8,223.43,223.8,5311.0,210.7116,211.0605,210.7116,211.0605,5311.0
2021-03-18 09:55:00,223.83,223.9,223.83,223.83,1230.0,211.0888,211.1548,211.0888,211.0888,1230.0
2021-03-18 10:00:00,223.86,223.86,223.62,223.62,4804.0,211.1171,211.1171,210.8908,210.8908,4804.0
2021-03-18 10:05:00,223.62,223.64,223.33,223.59,4756.0,210.8908,210.9096,210.6173,210.8625,4756.0
2021-03-18 10:10:00,223.53,223.54,223.38,223.44,2000.0,210.8059,210.8153,210.6644,210.721,2000.0
2021-03-18 10:15:00,223.59,223.65,223.32,223.64,23112.0,210.8625,210.9191,210.6078,210.9096,23112.0
2021-03-18 10:20:00,223.69,223.71,223.59,223.71,700.0,210.9568,210.9756,210.8625,210.9756,700.0
2021-03-18 10:25:00,223.79,223.96,223.79,223.93,1500.0,211.0511,211.2114,211.0511,211.1831,1500.0
2021-03-18 10:30:00,223.82,223.85,223.55,223.68,2178.0,211.0794,211.1077,210.8248,210.9474,2178.0
2021-03-18 10:35:00,223.72,224.12,223.62,224.03,4319.0,210.9851,211.3623,210.8908,211.2774,4319.0
2021-03-18 10:40:00,224.04,224.06,223.79,223.84,14865.0,211.2869,211.3057,211.0511,211.0982,14865.0
2021-03-18 10:45:00,223.82,223.85,223.77,223.77,18612.0,211.0794,211.1077,211.0322,211.0322,18612.0
2021-03-18 10:50:00,223.72,223.92,223.63,223.92,630.0,210.9851,211.1737,210.9002,211.1737,630.0
2021-03-18 10:55:00,223.95,223.98,223.83,223.95,2503.0,211.202,211.2303,211.0888,211.202,2503.0
2021-03-18 11:00:00,223.98,224.11,223.98,224.07,4492.0,211.2303,211.3529,211.2303,211.3152,4492.0
2021-03-18 11:05:00,224.18,224.24,224.14,224.22,1100.0,211.4189,211.4755,211.3812,211.4566,1100.0
2021-03-18 11:10:00,224.29,224.29,224.07,224.07,1860.0,211.5226,211.5226,211.3152,211.3152,1860.0
2021-03-18 11:15:00,224.08,224.2,224.08,224.18,840.0,211.3246,211.4378,211.3246,211.4189,840.0
2021-03-18 11:20:00,224.23,224.29,224.11,224.11,864.0,211.466,211.5226,211.3529,211.3529,864.0
2021-03-18 11:25:00,224.09,224.28,224.09,224.28,590.0,211.334,211.5132,211.334,211.5132,590.0
2021-03-18 11:30:00,224.25,224.25,224.17,224.21,2707.0,211.4849,211.4849,211.4095,211.4472,2707.0
2021-03-18 11:35:00,224.21,224.31,224.21,224.31,200.0,211.4472,211.5415,211.4472,211.5415,200.0
2021-03-18 11:40:00,224.22,224.27,224.21,224.27,1000.0,211.4566,211.5038,211.4472,211.5038,1000.0
2021-03-18 11:45:00,224.34,224.35,224.25,224.34,9139.0,211.5698,211.5792,211.4849,211.5698,9139.0
2021-03-18 11:50:00,224.35,224.39,224.28,224.31,3304.0,211.5792,211.6169,211.5132,211.5415,3304.0
2021-03-18 11:55:00,224.24,224.25,224.16,224.23,3053.0,211.4755,211.4849,211.4,211.466,3053.0
2021-03-18 12:00:00,224.42,224.51,224.33,224.5,1273.0,211.6452,211.7301,211.5604,211.7207,1273.0
2021-03-18 12:05:00,224.59,224.64,224.51,224.64,400.0,211.8056,211.8527,211.7301,211.8527,400.0
2021-03-18 12:10:00,224.73,224.77,224.73,224.77,564.0,211.9376,211.9753,211.9376,211.9753,564.0
2021-03-18 12:15:00,224.79,224.79,224.63,224.63,1800.0,211.9942,211.9942,211.8433,211.8433,1800.0
2021-03-18 12:20:00,224.65,224.69,224.59,224.66,3830.0,211.8621,211.8999,211.8056,211.8716,3830.0
2021-03-18 12:25:00,224.63,224.64,224.62,224.62,983.0,211.8433,211.8527,211.8338,211.8338,983.0
2021-03-18 12:30:00,224.67,224.67,224.44,224.45,1430.0,211.881,211.881,211.6641,211.6735,1430.0
2021-03-18 12:35:00,224.45,224.45,224.23,224.23,4601.0,211.6735,211.6735,211.466,211.466,4601.0
2021-03-18 12:40:00,224.32,224.32,224.22,224.22,750.0,211.5509,211.5509,211.4566,211.4566,750.0
2021-03-18 12:45:00,224.24,224.27,224.1,224.11,8206.0,211.4755,211.5038,211.3434,211.3529,8206.0
2021-03-18 12:50:00,224.08,224.09,223.92,223.92,2485.0,211.3246,211.334,211.1737,211.1737,2485.0
2021-03-18 12:55:00,223.98,223.98,223.59,223.68,25076.0,211.2303,211.2303,210.8625,210.9474,25076.0
2021-03-18 13:00:00,223.77,223.92,223.76,223.92,2757.0,211.0322,211.1737,211.0228,211.1737,2757.0
2021-03-18 13:05:00,223.94,223.94,223.79,223.8,4500.0,211.1926,211.1926,211.0511,211.0605,4500.0
2021-03-18 13:10:00,223.8,223.83,223.8,223.81,482.0,211.0605,211.0888,211.0605,211.07,482.0
2021-03-18 13:15:00,223.81,224.08,223.81,224.08,1700.0,211.07,211.3246,211.07,211.3246,1700.0
2021-03-18 13:20:00,224.06,224.21,224.06,224.13,4840.0,211.3057,211.4472,211.3057,211.3717,4840.0
2021-03-18 13:25:00,224.13,224.26,224.13,224.2,4928.0,211.3717,211.4943,211.3717,211.4378,4928.0
2021-03-18 13:30:00,224.17,224.17,224.07,224.1,4028.0,211.4095,211.4095,211.3152,211.3434,4028.0
2021-03-18 13:35:00,224.16,224.25,224.14,224.25,4080.0,211.4,211.4849,211.3812,211.4849,4080.0
2021-03-18 13:40:00,224.26,224.36,224.26,224.36,2608.0,211.4943,211.5886,211.4943,211.5886,2608.0
2021-03-18 13:45:00,224.34,224.34,224.24,224.24,1300.0,211.5698,211.5698,211.4755,211.4755,1300.0
2021-03-18 13:50:00,224.42,224.44,224.39,224.43,1790.0,211.6452,211.6641,211.6169,211.6547,1790.0
2021-03-18 13:55:00,224.41,224.43,224.4,224.41,2392.0,211.6358,211.6547,211.6264,211.6358,2392.0
2021-03-18 14:00:00,224.4,224.4,224.12,224.16,7286.0,211.6264,211.6264,211.3623,211.4,7286.0
2021-03-18 14:05:00,224.16,224.27,224.15,224.16,2435.0,211.4,211.5038,211.3906,211.4,2435.0
2021-03-18 14:10:00,224.01,224.01,223.8,223.86,4303.0,211.2586,211.2586,211.0605,211.1171,4303.0
2021-03-18 14:15:00,223.81,223.81,223.44,223.44,7215.0,211.07,211.07,210.721,210.721,7215.0
2021-03-18 14:20:00,223.42,223.48,223.42,223.48,715.0,210.7022,210.7587,210.7022,210.7587,715.0
2021-03-18 14:25:00,223.29,223.33,223.12,223.12,9735.0,210.5796,210.6173,210.4192,210.4192,9735.0
2021-03-18 14:30:00,223.25,223.29,222.82,222.92,7585.0,210.5418,210.5796,210.1363,210.2306,7585.0
2021-03-18 14:35:00,222.85,222.85,222.66,222.79,9959.0,210.1646,210.1646,209.9854,210.108,9959.0
2021-03-18 14:40:00,222.74,222.74,222.19,222.45,6948.0,210.0609,210.0609,209.5422,209.7874,6948.0
2021-03-18 14:45:00,222.49,222.84,222.45,222.84,9348.0,209.8251,210.1552,209.7874,210.1552,9348.0
2021-03-18 14:50:00,222.91,222.91,222.63,222.74,4050.0,210.2212,210.2212,209.9571,210.0609,4050.0
2021-03-18 14:55:00,222.74,222.91,222.74,222.81,3704.0,210.0609,210.2212,210.0609,210.1269,3704.0
2021-03-18 15:00:00,222.62,222.85,222.53,222.53,7196.0,209.9477,210.1646,209.8628,209.8628,7196.0
2021-03-18 15:05:00,222.47,222.49,222.23,222.49,5019.0,209.8062,209.8251,209.5799,209.8251,5019.0
2021-03-18 15:10:00,222.52,222.71,222.46,222.56,10016.0,209.8534,210.0326,209.7968,209.8911,10016.0
2021-03-18 15:15:00,222.54,222.54,222.28,222.34,10383.0,209.8722,209.8722,209.627,209.6836,10383.0
2021-03-18 15:20:00,222.42,222.42,222.05,222.07,11923.0,209.7591,209.7591,209.4101,209.429,11923.0
2021-03-18 15:25:00,222.11,222.43,221.98,222.43,8743.0,209.4667,209.7685,209.3441,209.7685,8743.0
2021-03-18 15:30:00,222.44,222.47,221.97,222.0,6649.0,209.7779,209.8062,209.3347,209.363,6649.0
2021-03-18 15:35:00,222.0,222.12,221.82,221.82,41152.0,209.363,209.4762,209.1932,209.1932,41152.0
2021-03-18 15:40:00,221.86,221.91,221.6,221.62,16708.0,209.231,209.2781,208.9858,209.0046,16708.0
2021-03-18 15:45:00,221.67,221.73,221.3,221.34,17051.0,209.0518,209.1084,208.7028,208.7406,17051.0
2021-03-18 15:50:00,221.29,221.67,221.27,221.47,16561.0,208.6934,209.0518,208.6745,208.8632,16561.0
2021-03-18 15:55:00,221.46,221.78,221.46,221.65,65653.0,208.8537,209.1555,208.8537,209.0329,65653.0
2021-03-19 09:30:00,221.57,221.71,221.41,221.44,15357.0,208.9575,209.0895,208.8066,208.8349,15357.0
2021-03-19 09:35:00,221.31,221.52,221.11,221.11,10330.0,208.7123,208.9103,208.5236,208.5236,10330.0
2021-03-19 09:40:00,221.03,221.03,220.26,220.59,11174.0,208.4482,208.4482,207.722,208.0332,11174.0
2021-03-19 09:45:00,220.54,220.6,220.1,220.17,23144.0,207.9861,208.0427,207.5711,207.6372,23144.0
2021-03-19 09:50:00,220.22,221.02,220.18,220.79,10330.0,207.6843,208.4388,207.6466,208.2219,10330.0
2021-03-19 09:55:00,220.69,221.01,220.58,220.88,7740.0,208.1276,208.4293,208.0238,208.3067,7740.0
2021-03-19 10:00:00,220.77,220.78,220.15,220.27,8522.0,208.203,208.2124,207.6183,207.7315,8522.0
2021-03-19 10:05:00,220.27,220.29,219.95,220.25,8727.0,207.7315,207.7503,207.4297,207.7126,8727.0
2021-03-19 10:10:00,220.24,220.56,220.07,220.55,6300.0,207.7032,208.005,207.5428,207.9955,6300.0
2021-03-19 10:15:00,220.51,220.76,220.39,220.76,10019.0,207.9578,208.1936,207.8446,208.1936,10019.0
2021-03-19 10:20:00,220.83,221.12,220.75,221.06,6362.0,208.2596,208.5331,208.1841,208.4765,6362.0
2021-03-19 10:25:00,221.1,221.13,220.94,220.96,7412.0,208.5142,208.5425,208.3633,208.3822,7412.0
2021-03-19 10:30:00,220.97,221.03,220.37,220.43,10875.0,208.3916,208.4482,207.8258,207.8824,10875.0
2021-03-19 10:35:00,220.56,220.96,220.55,220.96,3199.0,208.005,208.3822,207.9955,208.3822,3199.0
2021-03-19 10:40:00,220.96,221.31,220.96,221.28,3950.0,208.3822,208.7123,208.3822,208.684,3950.0
2021-03-19 10:45:00,221.32,221.32,221.21,221.23,3258.0,208.7217,208.7217,208.618,208.6368,3258.0
2021-03-19 10:50:00,221.26,221.69,221.26,221.55,3890.0,208.6651,209.0706,208.6651,208.9386,3890.0
2021-03-19 10:55:00,221.55,221.65,221.43,221.65,2164.0,208.9386,209.0329,208.8254,209.0329,2164.0
2021-03-19 11:00:00,221.6,221.65,221.6,221.63,696.0,208.9858,209.0329,208.9858,209.014,696.0
2021-03-19 11:05:00,221.61,221.71,221.52,221.56,4017.0,208.9952,209.0895,208.9103,208.948,4017.0
2021-03-19 11:10:00,221.36,221.55,221.24,221.43,2229.0,208.7594,208.9386,208.6462,208.8254,2229.0
2021-03-19 11:15:00,221.53,221.53,221.34,221.34,2992.0,208.9197,208.9197,208.7406,208.7406,2992.0
2021-03-19 11:20:00,221.29,221.4,221.29,221.38,300.0,208.6934,208.7971,208.6934,208.7783,300.0
2021-03-19 11:25:00,220.97,221.17,220.82,221.17,2284.0,208.3916,208.5802,208.2502,208.5802,2284.0
2021-03-19 11:30:00,221.16,221.21,221.09,221.21,300.0,208.5708,208.618,208.5048,208.618,300.0
2021-03-19 11:35:00,221.43,221.67,221.43,221.66,2249.0,208.8254,209.0518,208.8254,209.0423,2249.0
2021-03-19 11:40:00,221.7,221.7,221.65,221.67,400.0,209.0801,209.0801,209.0329,209.0518,400.0
2021-03-19 11:45:00,221.76,221.96,221.76,221.93,3945.0,209.1366,209.3253,209.1366,209.297,3945.0
2021-03-19 11:50:00,221.89,222.07,221.82,222.07,2877.0,209.2592,209.429,209.1932,209.429,2877.0
2021-03-19 11:55:00,222.22,222.22,222.12,222.12,954.0,209.5705,209.5705,209.4762,209.4762,954.0
2021-03-19 12:00:00,222.13,222.27,222.13,222.24,8839.0,209.4856,209.6176,209.4856,209.5893,8839.0
2021-03-19 12:05:00,222.15,222.19,222.08,222.13,3409.0,209.5044,209.5422,209.4384,209.4856,3409.0
2021-03-19 12:10:00,221.95,222.01,221.9,222.01,901.0,209.3158,209.3724,209.2687,209.3724,901.0
2021-03-19 12:15:00,222.1,222.19,222.07,222.19,2965.0,209.4573,209.5422,209.429,209.5422,2965.0
2021-03-19 12:20:00,222.11,222.26,222.11,222.17,4240.0,209.4667,209.6082,209.4667,209.5233,4240.0
2021-03-19 12:25:00,222.18,222.18,222.05,222.05,1553.0,209.5327,209.5327,209.4101,209.4101,1553.0
2021-03-19 12:30:00,222.2,222.21,222.11,222.19,2173.0,209.5516,209.561,209.4667,209.5422,2173.0
2021-03-19 12:35:00,222.18,222.18,222.03,222.05,8815.0,209.5327,209.5327,209.3913,209.4101,8815.0
2021-03-19 12:40:00,222.06,222.28,222.06,222.25,1300.0,209.4196,209.627,209.4196,209.5988,1300.0
2021-03-19 12:45:00,222.28,222.44,222.28,222.44,2733.0,209.627,209.7779,209.627,209.7779,2733.0
2021-03-19 12:50:00,222.39,222.41,222.36,222.39,2288.0,209.7308,209.7496,209.7025,209.7308,2288.0
2021-03-19 12:55:00,222.3,222.35,222.28,222.35,650.0,209.6459,209.6931,209.627,209.6931,650.0
2021-03-19 13:00:00,222.35,222.35,222.1,222.1,4650.0,209.6931,209.6931,209.4573,209.4573,4650.0
2021-03-19 13:05:00,222.08,222.12,221.9,221.9,700.0,209.4384,209.4762,209.2687,209.2687,700.0
2021-03-19 13:10:00,222.0,222.13,222.0,222.13,2915.0,209.363,209.4856,209.363,209.4856,2915.0
2021-03-19 13:15:00,222.16,222.24,222.05,222.11,1653.0,209.5139,209.5893,209.4101,209.4667,1653.0
2021-03-19 13:20:00,222.17,222.17,222.17,222.17,100.0,209.5233,209.5233,209.5233,209.5233,100.0
2021-03-19 13:25:00,222.24,222.29,222.2,222.23,1503.0,209.5893,209.6365,209.5516,209.5799,1503.0
2021-03-19 13:30:00,222.25,222.36,222.23,222.23,4215.0,209.5988,209.7025,209.5799,209.5799,4215.0
2021-03-19 13:35:00,222.19,222.34,222.16,222.29,4201.0,209.5422,209.6836,209.5139,209.6365,4201.0
2021-03-19 13:40:00,222.36,222.36,222.24,222.27,1549.0,209.7025,209.7025,209.5893,209.6176,1549.0
2021-03-19 13:45:00,222.33,222.46,222.33,222.46,17769.0,209.6742,209.7968,209.6742,209.7968,17769.0
2021-03-19 13:50:00,222.46,222.5,222.43,222.44,19436.0,209.7968,209.8345,209.7685,209.7779,19436.0
2021-03-19 13:55:00,222.38,222.38,222.21,222.33,2413.0,209.7214,209.7214,209.561,209.6742,2413.0
2021-03-19 14:00:00,222.44,222.49,222.3,222.3,4052.0,209.7779,209.8251,209.6459,209.6459,4052.0
2021-03-19 14:05:00,222.37,222.42,222.1,222.12,9463.0,209.7119,209.7591,209.4573,209.4762,9463.0
2021-03-19 14:10:00,222.06,222.19,222.03,222.18,2245.0,209.4196,209.5422,209.3913,209.5327,2245.0
2021-03-19 14:15:00,222.19,222.19,221.89,221.93,28522.0,209.5422,209.5422,209.2592,209.297,28522.0
2021-03-19 14:20:00,221.96,221.96,221.83,221.94,3069.0,209.3253,209.3253,209.2027,209.3064,3069.0
2021-03-19 14:25:00,221.96,222.17,221.93,222.15,4439.0,209.3253,209.5233,209.297,209.5044,4439.0
2021-03-19 14:30:00,222.16,222.28,222.15,222.28,15696.0,209.5139,209.627,209.5044,209.627,15696.0
2021-03-19 14:35:00,222.29,222.35,222.26,222.3,2188.0,209.6365,209.6931,209.6082,209.6459,2188.0
2021-03-19 14:40:00,222.29,222.33,222.24,222.3,1892.0,209.6365,209.6742,209.5893,209.6459,1892.0
2021-03-19 14:45:00,222.24,222.34,222.24,222.34,718.0,209.5893,209.6836,209.5893,209.6836,718.0
2021-03-19 14:50:00,222.3,222.3,222.09,222.09,2000.0,209.6459,209.6459,209.4479,209.4479,2000.0
2021-03-19 14:55:00,222.14,222.54,222.12,222.54,5258.0,209.495,209.8722,209.4762,209.8722,5258.0
2021-03-19 15:00:00,222.36,222.44,222.23,222.23,4298.0,209.7025,209.7779,209.5799,209.5799,4298.0
2021-03-19 15:05:00,222.2,222.3,222.18,222.22,1316.0,209.5516,209.6459,209.5327,209.5705,1316.0
2021-03-19 15:10:00,222.19,222.22,222.12,222.12,2057.0,209.5422,209.5705,209.4762,209.4762,2057.0
2021-03-19 15:15:00,222.13,222.14,222.07,222.13,1536.0,209.4856,209.495,209.429,209.4856,1536.0
2021-03-19 15:20:00,222.14,222.17,222.01,222.04,4180.0,209.495,209.5233,209.3724,209.4007,4180.0
2021-03-19 15:25:00,222.02,222.1,221.99,222.01,2729.0,209.3818,209.4573,209.3536,209.3724,2729.0
2021-03-19 15:30:00,222.16,222.25,222.04,222.25,1100.0,209.5139,209.5988,209.4007,209.5988,1100.0
2021-03-19 15:35:00,222.29,222.44,222.25,222.25,9472.0,209.6365,209.7779,209.5988,209.5988,9472.0
2021-03-19 15:40:00,222.33,222.4,222.25,222.3,3244.0,209.6742,209.7402,209.5988,209.6459,3244.0
2021-03-19 15:45:00,222.29,222.34,221.98,222.02,3438.0,209.6365,209.6836,209.3441,209.3818,3438.0
2021-03-19 15:50:00,222.03,222.38,221.89,222.05,9595.0,209.3913,209.7214,209.2592,209.4101,9595.0
2021-03-19 15:55:00,222.06,222.11,221.49,221.54,71575.0,209.4196,209.4667,208.882,208.9292,71575.0
2021-03-22 09:30:00,221.64,221.92,221.64,221.72,11663.0,209.0235,209.2875,209.0235,209.0989,11663.0
2021-03-22 09:35:00,221.76,222.02,221.72,222.02,3095.0,209.1366,209.3818,209.0989,209.3818,3095.0
2021-03-22 09:40:00,222.15,222.15,221.88,221.98,9364.0,209.5044,209.5044,209.2498,209.3441,9364.0
2021-03-22 09:45:00,222.19,222.26,222.01,222.26,4270.0,209.5422,209.6082,209.3724,209.6082,4270.0
2021-03-22 09:50:00,222.23,222.5,222.22,222.48,2917.0,209.5799,209.8345,209.5705,209.8157,2917.0
2021-03-22 09:55:00,222.5,222.5,222.35,222.35,5109.0,209.8345,209.8345,209.6931,209.6931,5109.0
2021-03-22 10:00:00,222.46,222.5,222.2,222.24,3439.0,209.7968,209.8345,209.5516,209.5893,3439.0
2021-03-22 10:05:00,222.33,222.51,222.31,222.32,3939.0,209.6742,209.844,209.6553,209.6648,3939.0
2021-03-22 10:10:00,222.34,222.45,222.22,222.45,6168.0,209.6836,209.7874,209.5705,209.7874,6168.0
2021-03-22 10:15:00,222.45,222.51,222.27,222.48,1850.0,209.7874,209.844,209.6176,209.8157,1850.0
2021-03-22 10:20:00,222.49,222.52,222.44,222.5,1473.0,209.8251,209.8534,209.7779,209.8345,1473.0
2021-03-22 10:25:00,222.52,222.56,222.37,222.45,7061.0,209.8534,209.8911,209.7119,209.7874,7061.0
2021-03-22 10:30:00,222.51,222.63,222.43,222.58,3793.0,209.844,209.9571,209.7685,209.91,3793.0
2021-03-22 10:35:00,222.53,222.62,222.46,222.62,8780.0,209.8628,209.9477,209.7968,209.9477,8780.0
2021-03-22 10:40:00,222.66,222.74,222.59,222.74,960.0,209.9854,210.0609,209.9194,210.0609,960.0
2021-03-22 10:45:00,222.88,223.02,222.87,222.93,5371.0,210.1929,210.3249,210.1835,210.24,5371.0
2021-03-22 10:50:00,222.91,222.95,222.88,222.9,2262.0,210.2212,210.2589,210.1929,210.2118,2262.0
2021-03-22 10:55:00,222.89,222.9,222.76,222.77,4832.0,210.2023,210.2118,210.0797,210.0892,4832.0
2021-03-22 11:00:00,222.8,222.91,222.77,222.83,3490.0,210.1174,210.2212,210.0892,210.1457,3490.0
2021-03-22 11:05:00,222.85,222.94,222.85,222.88,1560.0,210.1646,210.2495,210.1646,210.1929,1560.0
2021-03-22 11:10:00,222.91,222.91,222.73,222.78,8902.0,210.2212,210.2212,210.0514,210.0986,8902.0
2021-03-22 11:15:00,222.71,222.76,222.7,222.76,1169.0,210.0326,210.0797,210.0231,210.0797,1169.0
2021-03-22 11:20:00,222.78,222.95,222.77,222.94,4171.0,210.0986,210.2589,210.0892,210.2495,4171.0
2021-03-22 11:25:00,222.84,222.85,222.84,222.85,200.0,210.1552,210.1646,210.1552,210.1646,200.0
2021-03-22 11:30:00,222.93,223.08,222.92,223.07,4295.0,210.24,210.3815,210.2306,210.3721,4295.0
2021-03-22 11:35:00,223.07,223.1,223.04,223.09,1865.0,210.3721,210.4004,210.3438,210.3909,1865.0
2021-03-22 11:40:00,223.04,223.11,223.04,223.08,2319.0,210.3438,210.4098,210.3438,210.3815,2319.0
2021-03-22 11:45:00,222.99,223.06,222.9,223.05,5833.0,210.2966,210.3626,210.2118,210.3532,5833.0
2021-03-22 11:50:00,223.06,223.08,223.0,223.0,1013.0,210.3626,210.3815,210.3061,210.3061,1013.0
2021-03-22 11:55:00,222.97,222.99,222.93,222.97,799.0,210.2778,210.2966,210.24,210.2778,799.0
2021-03-22 12:00:00,223.08,223.1,223.05,223.08,1585.0,210.3815,210.4004,210.3532,210.3815,1585.0
2021-03-22 12:05:00,223.09,223.09,223.02,223.04,500.0,210.3909,210.3909,210.3249,210.3438,500.0
2021-03-22 12:10:00,223.07,223.12,223.07,223.12,1000.0,210.3721,210.4192,210.3721,210.4192,1000.0
2021-03-22 12:15:00,223.13,223.15,223.09,223.11,1402.0,210.4287,210.4475,210.3909,210.4098,1402.0
2021-03-22 12:20:00,223.14,223.19,223.13,223.16,5449.0,210.4381,210.4852,210.4287,210.457,5449.0
2021-03-22 12:25:00,223.2,223.32,223.2,223.3,2660.0,210.4947,210.6078,210.4947,210.589,2660.0
2021-03-22 12:30:00,223.23,223.3,223.18,223.24,4700.0,210.523,210.589,210.4758,210.5324,4700.0
2021-03-22 12:35:00,223.24,223.29,223.23,223.25,2018.0,210.5324,210.5796,210.523,210.5418,2018.0
2021-03-22 12:40:00,223.22,223.45,223.22,223.45,3800.0,210.5135,210.7304,210.5135,210.7304,3800.0
2021-03-22 12:45:00,223.45,223.45,223.41,223.41,1610.0,210.7304,210.7304,210.6927,210.6927,1610.0
2021-03-22 12:50:00,223.42,223.43,223.34,223.39,2831.0,210.7022,210.7116,210.6267,210.6739,2831.0
2021-03-22 12:55:00,223.38,223.42,223.35,223.41,1845.0,210.6644,210.7022,210.6361,210.6927,1845.0
2021-03-22 13:00:00,223.4,223.4,223.25,223.25,1000.0,210.6833,210.6833,210.5418,210.5418,1000.0
2021-03-22 13:05:00,223.25,223.27,223.22,223.22,3200.0,210.5418,210.5607,210.5135,210.5135,3200.0
2021-03-22 13:10:00,223.28,223.28,223.18,223.27,1100.0,210.5701,210.5701,210.4758,210.5607,1100.0
2021-03-22 13:15:00,223.28,223.34,223.27,223.28,1623.0,210.5701,210.6267,210.5607,210.5701,1623.0
2021-03-22 13:20:00,223.36,223.44,223.34,223.42,900.0,210.6456,210.721,210.6267,210.7022,900.0
2021-03-22 13:25:00,223.43,223.43,223.31,223.32,3431.0,210.7116,210.7116,210.5984,210.6078,3431.0
2021-03-22 13:30:00,223.37,223.44,223.37,223.44,1081.0,210.655,210.721,210.655,210.721,1081.0
2021-03-22 13:35:00,223.44,223.46,223.38,223.46,2433.0,210.721,210.7399,210.6644,210.7399,2433.0
2021-03-22 13:40:00,223.47,223.49,223.43,223.47,2213.0,210.7493,210.7682,210.7116,210.7493,2213.0
2021-03-22 13:45:00,223.49,223.55,223.46,223.55,4481.0,210.7682,210.8248,210.7399,210.8248,4481.0
2021-03-22 13:50:00,223.52,223.56,223.51,223.55,1140.0,210.7965,210.8342,210.787,210.8248,1140.0
2021-03-22 13:55:00,223.55,223.57,223.53,223.55,1416.0,210.8248,210.8436,210.8059,210.8248,1416.0
2021-03-22 14:00:00,223.58,223.61,223.52,223.54,6864.0,210.853,210.8813,210.7965,210.8153,6864.0
2021-03-22 14:05:00,223.56,223.66,223.56,223.65,2167.0,210.8342,210.9285,210.8342,210.9191,2167.0
2021-03-22 14:10:00,223.68,223.68,223.59,223.6,5409.0,210.9474,210.9474,210.8625,210.8719,5409.0
2021-03-22 14:15:00,223.64,223.65,223.59,223.61,5280.0,210.9096,210.9191,210.8625,210.8813,5280.0
2021-03-22 14:20:00,223.6,223.63,223.5,223.53,3224.0,210.8719,210.9002,210.7776,210.8059,3224.0
2021-03-22 14:25:00,223.53,223.66,223.53,223.66,1602.0,210.8059,210.9285,210.8059,210.9285,1602.0
2021-03-22 14:30:00,223.67,223.83,223.67,223.79,2557.0,210.9379,211.0888,210.9379,211.0511,2557.0
2021-03-22 14:35:00,223.73,223.88,223.71,223.88,5721.0,210.9945,211.136,210.9756,211.136,5721.0
2021-03-22 14:40:00,223.84,223.87,223.78,223.8,4704.0,211.0982,211.1265,211.0417,211.0605,4704.0
2021-03-22 14:45:00,223.84,223.84,223.77,223.79,10040.0,211.0982,211.0982,211.0322,211.0511,10040.0
2021-03-22 14:50:00,223.77,223.82,223.74,223.74,1895.0,211.0322,211.0794,211.0039,211.0039,1895.0
2021-03-22 14:55:00,223.79,223.85,223.79,223.8,1677.0,211.0511,211.1077,211.0511,211.0605,1677.0
2021-03-22 15:00:00,223.83,223.97,223.82,223.92,4037.0,211.0888,211.2208,211.0794,211.1737,4037.0
2021-03-22 15:05:00,223.91,223.91,223.81,223.86,4724.0,211.1643,211.1643,211.07,211.1171,4724.0
2021-03-22 15:10:00,223.87,223.89,223.79,223.79,60973.0,211.1265,211.1454,211.0511,211.0511,60973.0
2021-03-22 15:15:00,223.77,223.78,223.53,223.54,36365.0,211.0322,211.0417,210.8059,210.8153,36365.0
2021-03-22 15:20:00,223.54,223.62,223.46,223.51,16724.0,210.8153,210.8908,210.7399,210.787,16724.0
2021-03-22 15:25:00,223.52,223.53,223.38,223.39,21829.0,210.7965,210.8059,210.6644,210.6739,21829.0
2021-03-22 15:30:00,223.38,223.48,223.23,223.28,79536.0,210.6644,210.7587,210.523,210.5701,79536.0
2021-03-22 15:35:00,223.26,223.33,223.24,223.27,33314.0,210.5513,210.6173,210.5324,210.5607,33314.0
2021-03-22 15:40:00,223.28,223.32,223.09,223.2,36060.0,210.5701,210.6078,210.3909,210.4947,36060.0
2021-03-22 15:45:00,223.2,223.22,223.07,223.15,61444.0,210.4947,210.5135,210.3721,210.4475,61444.0
2021-03-22 15:50:00,223.08,223.2,222.97,223.11,84302.0,210.3815,210.4947,210.2778,210.4098,84302.0
2021-03-22 15:55:00,223.09,223.14,222.97,223.1,97452.0,210.3909,210.4381,210.2778,210.4004,97452.0
2021-03-23 09:30:00,222.69,222.88,222.48,222.74,18922.0,210.0137,210.1929,209.8157,210.0609,18922.0
2021-03-23 09:35:00,222.76,222.87,222.76,222.87,700.0,210.0797,210.1835,210.0797,210.1835,700.0
2021-03-23 09:40:00,222.78,222.92,222.7,222.85,3157.0,210.0986,210.2306,210.0231,210.1646,3157.0
2021-03-23 09:45:00,222.85,222.91,222.64,222.76,6750.0,210.1646,210.2212,209.9666,210.0797,6750.0
2021-03-23 09:50:00,222.72,222.75,222.58,222.58,2670.0,210.042,210.0703,209.91,209.91,2670.0
2021-03-23 09:55:00,222.64,222.77,222.57,222.77,2669.0,209.9666,210.0892,209.9005,210.0892,2669.0
2021-03-23 10:00:00,222.84,223.05,222.84,222.84,3771.0,210.1552,210.3532,210.1552,210.1552,3771.0
2021-03-23 10:05:00,222.85,223.07,222.81,223.02,6852.0,210.1646,210.3721,210.1269,210.3249,6852.0
2021-03-23 10:10:00,223.08,223.1,223.03,223.07,2999.0,210.3815,210.4004,210.3344,210.3721,2999.0
2021-03-23 10:15:00,223.07,223.21,223.07,223.19,4714.0,210.3721,210.5041,210.3721,210.4852,4714.0
2021-03-23 10:20:00,223.22,223.22,223.0,223.15,7597.0,210.5135,210.5135,210.3061,210.4475,7597.0
2021-03-23 10:25:00,223.2,223.2,223.05,223.06,2100.0,210.4947,210.4947,210.3532,210.3626,2100.0
2021-03-23 10:30:00,223.04,223.04,222.55,222.55,15036.0,210.3438,210.3438,209.8817,209.8817,15036.0
2021-03-23 10:35:00,222.57,222.58,222.29,222.36,17557.0,209.9005,209.91,209.6365,209.7025,17557.0
2021-03-23 10:40:00,222.37,222.37,222.17,222.33,6804.0,209.7119,209.7119,209.5233,209.6742,6804.0
2021-03-23 10:45:00,222.31,222.47,222.31,222.47,3835.0,209.6553,209.8062,209.6553,209.8062,3835.0
2021-03-23 10:50:00,222.41,222.62,222.4,222.62,1940.0,209.7496,209.9477,209.7402,209.9477,1940.0
2021-03-23 10:55:00,222.67,222.76,222.67,222.7,4227.0,209.9948,210.0797,209.9948,210.0231,4227.0
2021-03-23 11:00:00,222.76,222.77,222.7,222.71,1736.0,210.0797,210.0892,210.0231,210.0326,1736.0
2021-03-23 11:05:00,222.72,223.02,222.72,223.01,1396.0,210.042,210.3249,210.042,210.3155,1396.0
2021-03-23 11:10:00,223.04,223.23,223.01,223.23,1515.0,210.3438,210.523,210.3155,210.523,1515.0
2021-03-23 11:15:00,223.17,223.33,223.16,223.33,1929.0,210.4664,210.6173,210.457,210.6173,1929.0
2021-03-23 11:20:00,223.3,223.31,223.16,223.2,5771.0,210.589,210.5984,210.457,210.4947,5771.0
2021-03-23 11:25:00,223.28,223.32,223.28,223.3,2666.0,210.5701,210.6078,210.5701,210.589,2666.0
2021-03-23 11:30:00,223.38,223.4,223.13,223.2,8526.0,210.6644,210.6833,210.4287,210.4947,8526.0
2021-03-23 11:35:00,223.18,223.23,222.92,222.96,5600.0,210.4758,210.523,210.2306,210.2683,5600.0
2021-03-23 11:40:00,222.96,222.99,222.83,222.92,17390.0,210.2683,210.2966,210.1457,210.2306,17390.0
2021-03-23 11:45:00,222.91,223.06,222.9,222.94,30008.0,210.2212,210.3626,210.2118,210.2495,30008.0
2021-03-23 11:50:00,222.96,222.97,222.81,222.82,19189.0,210.2683,210.2778,210.1269,210.1363,19189.0
2021-03-23 11:55:00,222.81,223.01,222.77,222.98,23222.0,210.1269,210.3155,210.0892,210.2872,23222.0
2021-03-23 12:00:00,223.08,223.28,223.01,223.17,8382.0,210.3815,210.5701,210.3155,210.4664,8382.0
2021-03-23 12:05:00,223.07,223.07,222.64,222.87,27196.0,210.3721,210.3721,209.9666,210.1835,27196.0
2021-03-23 12:10:00,222.87,222.92,222.74,222.79,11243.0,210.1835,210.2306,210.0609,210.108,11243.0
2021-03-23 12:15:00,222.77,222.86,222.75,222.79,5688.0,210.0892,210.174,210.0703,210.108,5688.0
2021-03-23 12:20:00,222.91,222.96,222.76,222.96,9250.0,210.2212,210.2683,210.0797,210.2683,9250.0
2021-03-23 12:25:00,222.97,223.06,222.81,222.81,1641.0,210.2778,210.3626,210.1269,210.1269,1641.0
2021-03-23 12:30:00,222.92,222.92,222.76,222.82,4633.0,210.2306,210.2306,210.0797,210.1363,4633.0
2021-03-23 12:35:00,222.85,223.04,222.85,223.04,745.0,210.1646,210.3438,210.1646,210.3438,745.0
2021-03-23 12:40:00,223.0,223.02,222.81,222.89,2667.0,210.3061,210.3249,210.1269,210.2023,2667.0
2021-03-23 12:45:00,222.89,222.89,222.89,222.89,0.0,210.2023,210.2023,210.2023,210.2023,0.0
2021-03-23 12:50:00,222.88,223.02,222.82,222.99,4815.0,210.1929,210.3249,210.1363,210.2966,4815.0
2021-03-23 12:55:00,223.05,223.1,223.04,223.1,1567.0,210.3532,210.4004,210.3438,210.4004,1567.0
2021-03-23 13:00:00,223.16,223.16,223.12,223.12,2836.0,210.457,210.457,210.4192,210.4192,2836.0
2021-03-23 13:05:00,223.08,223.17,223.07,223.16,7840.0,210.3815,210.4664,210.3721,210.457,7840.0
2021-03-23 13:10:00,223.14,223.26,223.14,223.26,2593.0,210.4381,210.5513,210.4381,210.5513,2593.0
2021-03-23 13:15:00,223.29,223.3,223.22,223.26,2450.0,210.5796,210.589,210.5135,210.5513,2450.0
2021-03-23 13:20:00,223.24,223.24,223.11,223.16,1618.0,210.5324,210.5324,210.4098,210.457,1618.0
2021-03-23 13:25:00,223.16,223.16,223.02,223.12,6625.0,210.457,210.457,210.3249,210.4192,6625.0
2021-03-23 13:30:00,223.12,223.12,222.87,222.89,3875.0,210.4192,210.4192,210.1835,210.2023,3875.0
2021-03-23 13:35:00,222.89,222.92,222.73,222.76,6024.0,210.2023,210.2306,210.0514,210.0797,6024.0
2021-03-23 13:40:00,222.72,222.73,222.49,222.49,2800.0,210.042,210.0514,209.8251,209.8251,2800.0
2021-03-23 13:45:00,222.49,222.55,222.39,222.54,6302.0,209.8251,209.8817,209.7308,209.8722,6302.0
2021-03-23 13:50:00,222.5,222.54,222.43,222.53,1407.0,209.8345,209.8722,209.7685,209.8628,1407.0
2021-03-23 13:55:00,222.53,222.61,222.37,222.47,2884.0,209.8628,209.9383,209.7119,209.8062,2884.0
2021-03-23 14:00:00,222.44,222.47,222.35,222.43,3588.0,209.7779,209.8062,209.6931,209.7685,3588.0
2021-03-23 14:05:00,222.44,222.44,222.25,222.41,3627.0,209.7779,209.7779,209.5988,209.7496,3627.0
2021-03-23 14:10:00,222.54,222.62,222.51,222.55,8699.0,209.8722,209.9477,209.844,209.8817,8699.0
2021-03-23 14:15:00,222.5,222.59,222.4,222.52,8431.0,209.8345,209.9194,209.7402,209.8534,8431.0
2021-03-23 14:20:00,222.52,222.61,222.5,222.59,3415.0,209.8534,209.9383,209.8345,209.9194,3415.0
2021-03-23 14:25:00,222.5,222.63,222.37,222.57,5167.0,209.8345,209.9571,209.7119,209.9005,5167.0
2021-03-23 14:30:00,222.58,222.65,222.49,222.52,5224.0,209.91,209.976,209.8251,209.8534,5224.0
2021-03-23 14:35:00,222.57,222.58,222.37,222.42,3268.0,209.9005,209.91,209.7119,209.7591,3268.0
2021-03-23 14:40:00,222.45,222.46,222.12,222.27,8458.0,209.7874,209.7968,209.4762,209.6176,8458.0
2021-03-23 14:45:00,222.19,222.29,222.11,222.29,4128.0,209.5422,209.6365,209.4667,209.6365,4128.0
2021-03-23 14:50:00,222.24,222.24,222.0,222.01,2972.0,209.5893,209.5893,209.363,209.3724,2972.0
2021-03-23 14:55:00,222.01,222.01,221.66,221.66,4030.0,209.3724,209.3724,209.0423,209.0423,4030.0
2021-03-23 15:00:00,221.62,221.83,221.43,221.83,4949.0,209.0046,209.2027,208.8254,209.2027,4949.0
2021-03-23 15:05:00,221.83,221.92,221.66,221.67,2949.0,209.2027,209.2875,209.0423,209.0518,2949.0
2021-03-23 15:10:00,221.69,221.69,221.34,221.34,4151.0,209.0706,209.0706,208.7406,208.7406,4151.0
2021-03-23 15:15:00,221.31,221.39,221.18,221.28,4597.0,208.7123,208.7877,208.5897,208.684,4597.0
2021-03-23 15:20:00,221.22,221.22,220.93,220.95,7167.0,208.6274,208.6274,208.3539,208.3728,7167.0
2021-03-23 15:25:00,220.92,221.17,220.8,221.04,5170.0,208.3445,208.5802,208.2313,208.4576,5170.0
2021-03-23 15:30:00,220.97,221.09,220.8,220.83,10416.0,208.3916,208.5048,208.2313,208.2596,10416.0
2021-03-23 15:35:00,220.77,220.94,220.66,220.74,5606.0,208.203,208.3633,208.0993,208.1747,5606.0
2021-03-23 15:40:00,220.77,220.97,220.69,220.92,18564.0,208.203,208.3916,208.1276,208.3445,18564.0
2021-03-23 15:45:00,220.97,221.23,220.87,220.98,24673.0,208.3916,208.6368,208.2973,208.401,24673.0
2021-03-23 15:50:00,220.95,221.1,220.62,221.06,10252.0,208.3728,208.5142,208.0615,208.4765,10252.0
2021-03-23 15:55:00,221.03,221.21,220.88,221.13,40227.0,208.4482,208.618,208.3067,208.5425,40227.0
2021-03-24 09:30:00,222.09,222.15,222.05,222.15,12005.0,209.4479,209.5044,209.4101,209.5044,12005.0
2021-03-24 09:35:00,222.15,222.15,222.14,222.15,1026.0,209.5044,209.5044,209.495,209.5044,1026.0
2021-03-24 09:40:00,222.16,222.27,222.14,222.27,1400.0,209.5139,209.6176,209.495,209.6176,1400.0
2021-03-24 09:45:00,222.27,222.43,222.08,222.08,9800.0,209.6176,209.7685,209.4384,209.4384,9800.0
2021-03-24 09:50:00,222.0,222.0,221.66,221.73,1269.0,209.363,209.363,209.0423,209.1084,1269.0
2021-03-24 09:55:00,221.8,221.84,221.69,221.71,7114.0,209.1744,209.2121,209.0706,209.0895,7114.0
2021-03-24 10:00:00,221.7,222.07,221.7,221.93,2830.0,209.0801,209.429,209.0801,209.297,2830.0
2021-03-24 10:05:00,222.01,222.08,221.96,221.96,9978.0,209.3724,209.4384,209.3253,209.3253,9978.0
2021-03-24 10:10:00,221.92,222.13,221.83,221.91,3460.0,209.2875,209.4856,209.2027,209.2781,3460.0
2021-03-24 10:15:00,221.93,221.93,221.41,221.43,4931.0,209.297,209.297,208.8066,208.8254,4931.0
2021-03-24 10:20:00,221.43,221.68,221.43,221.65,2831.0,208.8254,209.0612,208.8254,209.0329,2831.0
2021-03-24 10:25:00,221.63,221.68,221.55,221.67,1100.0,209.014,209.0612,208.9386,209.0518,1100.0
2021-03-24 10:30:00,221.75,221.8,221.66,221.7,1704.0,209.1272,209.1744,209.0423,209.0801,1704.0
2021-03-24 10:35:00,221.72,221.99,221.71,221.92,7349.0,209.0989,209.3536,209.0895,209.2875,7349.0
2021-03-24 10:40:00,221.93,222.04,221.93,222.0,7034.0,209.297,209.4007,209.297,209.363,7034.0
2021-03-24 10:45:00,222.01,222.37,222.01,222.37,5312.0,209.3724,209.7119,209.3724,209.7119,5312.0
2021-03-24 10:50:00,222.37,222.55,222.29,222.53,2837.0,209.7119,209.8817,209.6365,209.8628,2837.0
2021-03-24 10:55:00,222.6,222.6,222.54,222.54,750.0,209.9288,209.9288,209.8722,209.8722,750.0
2021-03-24 11:00:00,222.59,222.73,222.58,222.72,1500.0,209.9194,210.0514,209.91,210.042,1500.0
2021-03-24 11:05:00,222.73,222.86,222.62,222.64,5640.0,210.0514,210.174,209.9477,209.9666,5640.0
2021-03-24 11:10:00,222.68,222.72,222.51,222.51,3192.0,210.0043,210.042,209.844,209.844,3192.0
2021-03-24 11:15:00,222.66,222.66,222.45,222.47,1244.0,209.9854,209.9854,209.7874,209.8062,1244.0
2021-03-24 11:20:00,222.38,222.42,222.35,222.36,540.0,209.7214,209.7591,209.6931,209.7025,540.0
2021-03-24 11:25:00,222.52,222.64,222.44,222.44,3751.0,209.8534,209.9666,209.7779,209.7779,3751.0
2021-03-24 11:30:00,222.42,222.5,222.34,222.4,2519.0,209.7591,209.8345,209.6836,209.7402,2519.0
2021-03-24 11:35:00,222.31,222.34,222.21,222.27,1587.0,209.6553,209.6836,209.561,209.6176,1587.0
2021-03-24 11:40:00,222.28,222.29,222.12,222.15,3100.0,209.627,209.6365,209.4762,209.5044,3100.0
2021-03-24 11:45:00,222.22,222.22,222.09,222.09,400.0,209.5705,209.5705,209.4479,209.4479,400.0
2021-03-24 11:50:00,222.16,222.21,222.03,222.05,1800.0,209.5139,209.561,209.3913,209.4101,1800.0
2021-03-24 11:55:00,221.98,222.03,221.83,222.02,66314.0,209.3441,209.3913,209.2027,209.3818,66314.0
2021-03-24 12:00:00,222.05,222.18,222.02,222.18,17536.0,209.4101,209.5327,209.3818,209.5327,17536.0
2021-03-24 12:05:00,222.13,222.38,222.12,222.34,1752.0,209.4856,209.7214,209.4762,209.6836,1752.0
2021-03-24 12:10:00,222.25,222.25,222.23,222.23,200.0,209.5988,209.5988,209.5799,209.5799,200.0
2021-03-24 12:15:00,222.32,222.39,222.32,222.39,497.0,209.6648,209.7308,209.6648,209.7308,497.0
2021-03-24 12:20:00,222.37,222.43,222.37,222.42,265.0,209.7119,209.7685,209.7119,209.7591,265.0
2021-03-24 12:25:00,222.2,222.23,222.2,222.2,812.0,209.5516,209.5799,209.5516,209.5516,812.0
2021-03-24 12:30:00,222.26,222.26,222.26,222.26,100.0,209.6082,209.6082,209.6082,209.6082,100.0
2021-03-24 12:35:00,222.31,222.37,222.22,222.36,8426.0,209.6553,209.7119,209.5705,209.7025,8426.0
2021-03-24 12:40:00,222.35,222.46,222.35,222.44,2377.0,209.6931,209.7968,209.6931,209.7779,2377.0
2021-03-24 12:45:00,222.31,222.31,222.08,222.12,1987.0,209.6553,209.6553,209.4384,209.4762,1987.0
2021-03-24 12:50:00,221.98,221.98,221.92,221.93,2307.0,209.3441,209.3441,209.2875,209.297,2307.0
2021-03-24 12:55:00,221.9,221.94,221.9,221.94,1065.0,209.2687,209.3064,209.2687,209.3064,1065.0
2021-03-24 13:00:00,221.82,221.82,221.59,221.69,6753.0,209.1932,209.1932,208.9763,209.0706,6753.0
2021-03-24 13:05:00,221.7,221.71,221.59,221.59,3500.0,209.0801,209.0895,208.9763,208.9763,3500.0
2021-03-24 13:10:00,221.54,221.54,221.25,221.25,4254.0,208.9292,208.9292,208.6557,208.6557,4254.0
2021-03-24 13:15:00,221.15,221.26,221.09,221.26,6544.0,208.5614,208.6651,208.5048,208.6651,6544.0
2021-03-24 13:20:00,221.27,221.4,221.22,221.38,16750.0,208.6745,208.7971,208.6274,208.7783,16750.0
2021-03-24 13:25:00,221.51,221.6,221.46,221.6,1700.0,208.9009,208.9858,208.8537,208.9858,1700.0
2021-03-24 13:30:00,221.64,221.65,221.53,221.53,2004.0,209.0235,209.0329,208.9197,208.9197,2004.0
2021-03-24 13:35:00,221.62,221.62,221.61,221.62,264.0,209.0046,209.0046,208.9952,209.0046,264.0
2021-03-24 13:40:00,221.67,221.68,221.18,221.18,1040.0,209.0518,209.0612,208.5897,208.5897,1040.0
2021-03-24 13:45:00,221.27,221.58,221.26,221.58,3226.0,208.6745,208.9669,208.6651,208.9669,3226.0
2021-03-24 13:50:00,221.82,221.89,221.79,221.79,1539.0,209.1932,209.2592,209.1649,209.1649,1539.0
2021-03-24 13:55:00,221.77,221.86,221.77,221.86,1795.0,209.1461,209.231,209.1461,209.231,1795.0
2021-03-24 14:00:00,221.81,221.81,221.81,221.81,100.0,209.1838,209.1838,209.1838,209.1838,100.0
2021-03-24 14:05:00,221.63,221.81,221.62,221.79,1888.0,209.014,209.1838,209.0046,209.1649,1888.0
2021-03-24 14:10:00,221.82,221.82,221.81,221.82,115.0,209.1932,209.1932,209.1838,209.1932,115.0
2021-03-24 14:15:00,221.66,221.85,221.65,221.76,3454.0,209.0423,209.2215,209.0329,209.1366,3454.0
2021-03-24 14:20:00,221.76,221.78,221.76,221.78,275.0,209.1366,209.1555,209.1366,209.1555,275.0
2021-03-24 14:25:00,221.54,221.54,221.41,221.41,979.0,208.9292,208.9292,208.8066,208.8066,979.0
2021-03-24 14:30:00,221.21,221.28,221.12,221.22,4915.0,208.618,208.684,208.5331,208.6274,4915.0
2021-03-24 14:35:00,221.18,221.29,221.13,221.16,746.0,208.5897,208.6934,208.5425,208.5708,746.0
2021-03-24 14:40:00,221.18,221.18,220.91,220.94,4123.0,208.5897,208.5897,208.335,208.3633,4123.0
2021-03-24 14:45:00,220.93,221.39,220.93,221.39,4902.0,208.3539,208.7877,208.3539,208.7877,4902.0
2021-03-24 14:50:00,221.38,221.39,220.87,220.87,3516.0,208.7783,208.7877,208.2973,208.2973,3516.0
2021-03-24 14:55:00,220.83,221.05,220.77,220.77,16649.0,208.2596,208.4671,208.203,208.203,16649.0
2021-03-24 15:00:00,220.81,220.95,220.7,220.93,17848.0,208.2407,208.3728,208.137,208.3539,17848.0
2021-03-24 15:05:00,220.86,221.1,220.85,221.01,8852.0,208.2879,208.5142,208.2784,208.4293,8852.0
2021-03-24 15:10:00,221.04,221.04,220.88,220.93,2558.0,208.4576,208.4576,208.3067,208.3539,2558.0
2021-03-24 15:15:00,220.88,221.13,220.88,221.13,10949.0,208.3067,208.5425,208.3067,208.5425,10949.0
2021-03-24 15:20:00,220.86,220.86,220.65,220.8,5640.0,208.2879,208.2879,208.0898,208.2313,5640.0
2021-03-24 15:25:00,220.69,220.78,220.67,220.68,1689.0,208.1276,208.2124,208.1087,208.1181,1689.0
2021-03-24 15:30:00,220.7,220.7,220.36,220.37,9896.0,208.137,208.137,207.8163,207.8258,9896.0
2021-03-24 15:35:00,220.39,220.49,220.24,220.28,8261.0,207.8446,207.9389,207.7032,207.7409,8261.0
2021-03-24 15:40:00,220.26,220.43,220.22,220.23,5238.0,207.722,207.8824,207.6843,207.6937,5238.0
2021-03-24 15:45:00,220.27,220.49,220.17,220.37,11905.0,207.7315,207.9389,207.6372,207.8258,11905.0
2021-03-24 15:50:00,220.26,220.3,220.0,220.0,6851.0,207.722,207.7598,207.4768,207.4768,6851.0
2021-03-24 15:55:00,219.87,219.89,219.65,219.65,107757.0,207.3542,207.3731,207.1468,207.1468,107757.0
2021-03-25 09:30:00,217.9,218.07,217.64,217.64,16275.0,206.1654,206.3262,205.9194,205.9194,16275.0
2021-03-25 09:35:00,217.57,218.25,217.55,217.97,4149.0,205.8532,206.4965,205.8342,206.2316,4149.0
2021-03-25 09:40:00,218.13,218.13,218.0,218.04,811.0,206.383,206.383,206.26,206.2978,811.0
2021-03-25 09:45:00,217.91,218.18,217.88,217.97,6377.0,206.1748,206.4303,206.1465,206.2316,6377.0
2021-03-25 09:50:00,217.56,217.64,217.34,217.64,2260.0,205.8437,205.9194,205.6355,205.9194,2260.0
2021-03-25 09:55:00,217.56,218.07,217.56,218.07,1193.0,205.8437,206.3262,205.8437,206.3262,1193.0
2021-03-25 10:00:00,218.07,218.52,218.07,218.52,1975.0,206.3262,206.752,206.3262,206.752,1975.0
2021-03-25 10:05:00,218.48,218.62,218.46,218.54,2596.0,206.7142,206.8466,206.6952,206.7709,2596.0
2021-03-25 10:10:00,218.61,218.62,218.39,218.39,1725.0,206.8372,206.8466,206.629,206.629,1725.0
2021-03-25 10:15:00,218.19,218.26,218.02,218.08,2487.0,206.4398,206.506,206.2789,206.3357,2487.0
2021-03-25 10:20:00,218.28,218.51,218.27,218.33,4046.0,206.5249,206.7425,206.5155,206.5722,4046.0
2021-03-25 10:25:00,218.43,218.43,218.04,218.04,2348.0,206.6668,206.6668,206.2978,206.2978,2348.0
2021-03-25 10:30:00,217.91,218.01,217.91,217.95,700.0,206.1748,206.2695,206.1748,206.2127,700.0
2021-03-25 10:35:00,217.86,217.86,217.66,217.79,1649.0,206.1275,206.1275,205.9383,206.0613,1649.0
2021-03-25 10:40:00,217.82,217.83,217.4,217.45,5640.0,206.0897,206.0992,205.6923,205.7396,5640.0
2021-03-25 10:45:00,217.63,217.63,217.31,217.31,740.0,205.9099,205.9099,205.6072,205.6072,740.0
2021-03-25 10:50:00,217.05,217.05,216.78,216.78,2287.0,205.3612,205.3612,205.1057,205.1057,2287.0
2021-03-25 10:55:00,216.95,217.19,216.89,217.13,6126.0,205.2665,205.4936,205.2098,205.4369,6126.0
2021-03-25 11:00:00,217.16,217.18,216.93,216.93,2450.0,205.4652,205.4842,205.2476,205.2476,2450.0
2021-03-25 11:05:00,216.84,217.05,216.77,216.99,1346.0,205.1625,205.3612,205.0962,205.3044,1346.0
2021-03-25 11:10:00,216.98,217.44,216.97,217.44,2069.0,205.2949,205.7302,205.2855,205.7302,2069.0
2021-03-25 11:15:00,217.47,217.58,217.44,217.45,3278.0,205.7585,205.8626,205.7302,205.7396,3278.0
2021-03-25 11:20:00,217.54,217.54,217.39,217.42,4087.0,205.8248,205.8248,205.6829,205.7112,4087.0
2021-03-25 11:25:00,217.36,217.36,217.16,217.16,200.0,205.6545,205.6545,205.4652,205.4652,200.0
2021-03-25 11:30:00,218.01,218.2,217.97,218.2,1142.0,206.2695,206.4492,206.2316,206.4492,1142.0
2021-03-25 11:35:00,218.14,218.18,218.05,218.17,4005.0,206.3925,206.4303,206.3073,206.4208,4005.0
2021-03-25 11:40:00,217.99,217.99,217.64,217.65,1756.0,206.2505,206.2505,205.9194,205.9289,1756.0
2021-03-25 11:45:00,217.6,217.84,217.51,217.84,1800.0,205.8815,206.1086,205.7964,206.1086,1800.0
2021-03-25 11:50:00,217.57,217.95,217.57,217.94,973.0,205.8532,206.2127,205.8532,206.2032,973.0
2021-03-25 11:55:00,217.84,218.28,217.84,218.19,1700.0,206.1086,206.5249,206.1086,206.4398,1700.0
2021-03-25 12:00:00,218.58,218.75,218.5,218.64,6892.0,206.8088,206.9696,206.7331,206.8655,6892.0
2021-03-25 12:05:00,218.65,218.67,218.46,218.46,2418.0,206.875,206.8939,206.6952,206.6952,2418.0
2021-03-25 12:10:00,218.68,218.68,218.37,218.38,4300.0,206.9034,206.9034,206.6101,206.6195,4300.0
2021-03-25 12:15:00,218.36,218.9,218.36,218.9,4739.0,206.6006,207.1115,206.6006,207.1115,4739.0
2021-03-25 12:20:00,218.96,218.97,218.85,218.93,5712.0,207.1683,207.1778,207.0642,207.1399,5712.0
2021-03-25 12:25:00,219.11,219.19,219.06,219.09,3450.0,207.3102,207.3859,207.2629,207.2913,3450.0
2021-03-25 12:30:00,219.09,219.09,219.09,219.09,0.0,207.2913,207.2913,207.2913,207.2913,0.0
2021-03-25 12:35:00,219.14,219.14,218.94,219.01,1100.0,207.3386,207.3386,207.1494,207.2156,1100.0
2021-03-25 12:40:00,219.14,219.34,219.14,219.21,3008.0,207.3386,207.5278,207.3386,207.4048,3008.0
2021-03-25 12:45:00,219.31,219.37,219.31,219.37,200.0,207.4995,207.5562,207.4995,207.5562,200.0
2021-03-25 12:50:00,219.42,219.45,219.32,219.36,1741.0,207.6035,207.6319,207.5089,207.5468,1741.0
2021-03-25 12:55:00,219.41,219.46,219.31,219.33,3458.0,207.5941,207.6414,207.4995,207.5184,3458.0
2021-03-25 13:00:00,219.23,219.23,218.89,219.05,13536.0,207.4238,207.4238,207.1021,207.2535,13536.0
2021-03-25 13:05:00,219.31,219.35,219.16,219.34,3056.0,207.4995,207.5373,207.3575,207.5278,3056.0
2021-03-25 13:10:00,219.32,219.39,219.27,219.37,9122.0,207.5089,207.5751,207.4616,207.5562,9122.0
2021-03-25 13:15:00,219.64,219.65,219.3,219.37,1804.0,207.8117,207.8211,207.49,207.5562,1804.0
2021-03-25 13:20:00,219.47,219.47,219.21,219.21,1241.0,207.6508,207.6508,207.4048,207.4048,1241.0
2021-03-25 13:25:00,219.12,219.32,219.09,219.09,2629.0,207.3197,207.5089,207.2913,207.2913,2629.0
2021-03-25 13:30:00,219.14,219.32,218.99,219.06,1445.0,207.3386,207.5089,207.1967,207.2629,1445.0
2021-03-25 13:35:00,219.03,219.03,218.8,219.02,2943.0,207.2345,207.2345,207.0169,207.2251,2943.0
2021-03-25 13:40:00,219.22,219.27,219.22,219.25,1725.0,207.4143,207.4616,207.4143,207.4427,1725.0
2021-03-25 13:45:00,219.43,219.48,219.01,219.21,9033.0,207.613,207.6603,207.2156,207.4048,9033.0
2021-03-25 13:50:00,219.17,219.24,219.12,219.15,1300.0,207.367,207.4332,207.3197,207.3481,1300.0
2021-03-25 13:55:00,219.12,219.12,218.81,218.81,11177.0,207.3197,207.3197,207.0264,207.0264,11177.0
2021-03-25 14:00:00,218.77,218.85,218.67,218.69,3342.0,206.9885,207.0642,206.8939,206.9128,3342.0
2021-03-25 14:05:00,218.57,218.71,218.57,218.71,547.0,206.7993,206.9318,206.7993,206.9318,547.0
2021-03-25 14:10:00,218.63,218.68,218.63,218.67,600.0,206.8561,206.9034,206.8561,206.8939,600.0
2021-03-25 14:15:00,218.65,218.89,218.65,218.89,2034.0,206.875,207.1021,206.875,207.1021,2034.0
2021-03-25 14:20:00,218.88,218.94,218.85,218.85,2486.0,207.0926,207.1494,207.0642,207.0642,2486.0
2021-03-25 14:25:00,218.88,218.88,218.38,218.39,700.0,207.0926,207.0926,206.6195,206.629,700.0
2021-03-25 14:30:00,218.42,218.57,218.41,218.57,923.0,206.6574,206.7993,206.6479,206.7993,923.0
2021-03-25 14:35:00,218.87,219.23,218.87,219.23,1539.0,207.0832,207.4238,207.0832,207.4238,1539.0
2021-03-25 14:40:00,219.32,219.33,219.21,219.21,1918.0,207.5089,207.5184,207.4048,207.4048,1918.0
2021-03-25 14:45:00,219.34,219.49,219.34,219.49,2079.0,207.5278,207.6698,207.5278,207.6698,2079.0
2021-03-25 14:50:00,219.48,219.74,219.41,219.74,932.0,207.6603,207.9063,207.5941,207.9063,932.0
2021-03-25 14:55:00,219.58,219.74,219.46,219.71,1212.0,207.7549,207.9063,207.6414,207.8779,1212.0
2021-03-25 15:00:00,219.82,219.93,219.78,219.92,1150.0,207.982,208.0861,207.9441,208.0766,1150.0
2021-03-25 15:05:00,219.79,219.79,219.77,219.77,1000.0,207.9536,207.9536,207.9347,207.9347,1000.0
2021-03-25 15:10:00,219.78,220.12,219.77,219.95,9262.0,207.9441,208.2658,207.9347,208.105,9262.0
2021-03-25 15:15:00,220.12,220.12,220.08,220.09,771.0,208.2658,208.2658,208.228,208.2374,771.0
2021-03-25 15:20:00,220.14,220.14,219.94,219.97,8259.0,208.2848,208.2848,208.0955,208.1239,8259.0
2021-03-25 15:25:00,219.95,220.08,219.91,220.07,1595.0,208.105,208.228,208.0671,208.2185,1595.0
2021-03-25 15:30:00,220.04,220.33,220.01,220.22,4800.0,208.1901,208.4645,208.1618,208.3604,4800.0
2021-03-25 15:35:00,220.09,220.3,220.06,220.3,1249.0,208.2374,208.4361,208.2091,208.4361,1249.0
2021-03-25 15:40:00,220.3,220.52,220.3,220.31,2217.0,208.4361,208.6443,208.4361,208.4456,2217.0
2021-03-25 15:45:00,220.43,220.48,220.39,220.46,1500.0,208.5591,208.6064,208.5213,208.5875,1500.0
2021-03-25 15:50:00,220.48,220.69,220.42,220.42,6955.0,208.6064,208.8051,208.5497,208.5497,6955.0
2021-03-25 15:55:00,220.25,220.36,220.18,220.18,18377.0,208.3888,208.4929,208.3226,208.3226,18377.0
2021-03-26 09:30:00,220.9,221.18,220.9,221.08,8554.0,209.0038,209.2687,209.0038,209.1741,8554.0
2021-03-26 09:35:00,221.03,221.11,220.92,221.07,8122.0,209.1268,209.2025,209.0228,209.1647,8122.0
2021-03-26 09:40:00,221.1,221.13,220.87,221.02,10174.0,209.1931,209.2214,208.9754,209.1174,10174.0
2021-03-26 09:45:00,221.09,221.25,221.02,221.14,6030.0,209.1836,209.335,209.1174,209.2309,6030.0
2021-03-26 09:50:00,221.15,221.15,220.98,221.09,6398.0,209.2404,209.2404,209.0795,209.1836,6398.0
2021-03-26 09:55:00,221.13,221.27,221.13,221.27,9766.0,209.2214,209.3539,209.2214,209.3539,9766.0
2021-03-26 10:00:00,221.27,221.58,221.27,221.56,3229.0,209.3539,209.6472,209.3539,209.6283,3229.0
2021-03-26 10:05:00,221.56,221.63,221.45,221.45,4426.0,209.6283,209.6945,209.5242,209.5242,4426.0
2021-03-26 10:10:00,221.48,221.5,221.42,221.43,2450.0,209.5526,209.5715,209.4958,209.5053,2450.0
2021-03-26 10:15:00,221.48,221.48,221.35,221.36,1901.0,209.5526,209.5526,209.4296,209.4391,1901.0
2021-03-26 10:20:00,221.37,221.37,221.29,221.32,4792.0,209.4485,209.4485,209.3728,209.4012,4792.0
2021-03-26 10:25:00,221.46,221.69,221.45,221.69,7200.0,209.5337,209.7513,209.5242,209.7513,7200.0
2021-03-26 10:30:00,221.77,221.88,221.7,221.75,10317.0,209.827,209.9311,209.7607,209.8081,10317.0
2021-03-26 10:35:00,221.75,221.79,221.67,221.75,5894.0,209.8081,209.8459,209.7324,209.8081,5894.0
2021-03-26 10:40:00,221.74,221.77,221.73,221.75,11040.0,209.7986,209.827,209.7891,209.8081,11040.0
2021-03-26 10:45:00,221.73,221.79,221.58,221.62,19309.0,209.7891,209.8459,209.6472,209.6851,19309.0
2021-03-26 10:50:00,221.5,221.58,221.47,221.48,13430.0,209.5715,209.6472,209.5431,209.5526,13430.0
2021-03-26 10:55:00,221.36,221.39,221.27,221.27,16209.0,209.4391,209.4674,209.3539,209.3539,16209.0
2021-03-26 11:00:00,221.36,221.45,221.17,221.44,20094.0,209.4391,209.5242,209.2593,209.5147,20094.0
2021-03-26 11:05:00,221.46,221.48,221.41,221.44,7410.0,209.5337,209.5526,209.4864,209.5147,7410.0
2021-03-26 11:10:00,221.42,221.43,220.95,221.01,4661.0,209.4958,209.5053,209.0511,209.1079,4661.0
2021-03-26 11:15:00,220.97,221.02,220.94,221.0,1701.0,209.0701,209.1174,209.0417,209.0984,1701.0
2021-03-26 11:20:00,220.98,221.04,220.73,220.73,3308.0,209.0795,209.1363,208.843,208.843,3308.0
2021-03-26 11:25:00,220.73,220.96,220.73,220.96,2699.0,208.843,209.0606,208.843,209.0606,2699.0
2021-03-26 11:30:00,220.92,221.2,220.92,221.16,2300.0,209.0228,209.2877,209.0228,209.2498,2300.0
2021-03-26 11:35:00,221.23,221.29,221.23,221.29,4286.0,209.3161,209.3728,209.3161,209.3728,4286.0
2021-03-26 11:40:00,221.43,221.48,221.41,221.41,259888.0,209.5053,209.5526,209.4864,209.4864,259888.0
2021-03-26 11:45:00,221.45,221.52,221.39,221.42,9971.0,209.5242,209.5904,209.4674,209.4958,9971.0
2021-03-26 11:50:00,221.44,221.45,221.35,221.37,13749.0,209.5147,209.5242,209.4296,209.4485,13749.0
2021-03-26 11:55:00,221.38,221.5,221.36,221.5,19700.0,209.458,209.5715,209.4391,209.5715,19700.0
2021-03-26 12:00:00,221.55,221.6,221.36,221.39,18120.0,209.6188,209.6661,209.4391,209.4674,18120.0
2021-03-26 12:05:00,221.44,221.46,221.36,221.46,13821.0,209.5147,209.5337,209.4391,209.5337,13821.0
2021-03-26 12:10:00,221.44,221.6,221.42,221.6,36214.0,209.5147,209.6661,209.4958,209.6661,36214.0
2021-03-26 12:15:00,221.62,221.68,221.51,221.59,29059.0,209.6851,209.7418,209.581,209.6567,29059.0
2021-03-26 12:20:00,221.6,221.61,221.51,221.57,18869.0,209.6661,209.6756,209.581,209.6377,18869.0
2021-03-26 12:25:00,221.64,221.75,221.62,221.71,28019.0,209.704,209.8081,209.6851,209.7702,28019.0
2021-03-26 12:30:00,221.69,221.87,221.67,221.87,10642.0,209.7513,209.9216,209.7324,209.9216,10642.0
2021-03-26 12:35:00,221.92,221.93,221.81,221.93,2623.0,209.9689,209.9784,209.8648,209.9784,2623.0
2021-03-26 12:40:00,221.9,221.98,221.9,221.98,7177.0,209.95,210.0257,209.95,210.0257,7177.0
2021-03-26 12:45:00,222.01,222.06,221.9,222.03,1322.0,210.0541,210.1014,209.95,210.073,1322.0
2021-03-26 12:50:00,222.03,222.07,221.98,221.98,7866.0,210.073,210.1108,210.0257,210.0257,7866.0
2021-03-26 12:55:00,222.02,222.02,221.78,221.78,10407.0,210.0635,210.0635,209.8364,209.8364,10407.0
2021-03-26 13:00:00,221.88,221.91,221.85,221.88,1131.0,209.9311,209.9594,209.9027,209.9311,1131.0
2021-03-26 13:05:00,221.91,222.01,221.91,222.01,1302.0,209.9594,210.0541,209.9594,210.0541,1302.0
2021-03-26 13:10:00,222.07,222.07,221.95,221.95,800.0,210.1108,210.1108,209.9973,209.9973,800.0
2021-03-26 13:15:00,221.95,222.0,221.91,221.97,2718.0,209.9973,210.0446,209.9594,210.0162,2718.0
2021-03-26 13:20:00,221.97,222.09,221.88,222.07,13848.0,210.0162,210.1297,209.9311,210.1108,13848.0
2021-03-26 13:25:00,222.03,222.03,221.92,221.97,10488.0,210.073,210.073,209.9689,210.0162,10488.0
2021-03-26 13:30:00,222.05,222.05,221.84,221.84,5401.0,210.0919,210.0919,209.8932,209.8932,5401.0
2021-03-26 13:35:00,221.83,221.83,221.58,221.58,3532.0,209.8837,209.8837,209.6472,209.6472,3532.0
2021-03-26 13:40:00,221.61,221.62,221.44,221.45,2384.0,209.6756,209.6851,209.5147,209.5242,2384.0
2021-03-26 13:45:00,221.4,221.44,221.1,221.1,3957.0,209.4769,209.5147,209.1931,209.1931,3957.0
2021-03-26 13:50:00,221.09,221.38,221.09,221.29,2431.0,209.1836,209.458,209.1836,209.3728,2431.0
2021-03-26 13:55:00,221.41,221.41,221.33,221.33,600.0,209.4864,209.4864,209.4107,209.4107,600.0
2021-03-26 14:00:00,221.4,221.5,221.22,221.28,10419.0,209.4769,209.5715,209.3066,209.3634,10419.0
2021-03-26 14:05:00,221.32,221.34,220.86,220.86,7082.0,209.4012,209.4201,208.966,208.966,7082.0
2021-03-26 14:10:00,220.89,220.91,220.61,220.7,2400.0,208.9944,209.0133,208.7294,208.8146,2400.0
2021-03-26 14:15:00,220.57,220.66,220.46,220.66,2863.0,208.6916,208.7768,208.5875,208.7768,2863.0
2021-03-26 14:20:00,220.68,220.99,220.68,220.99,9267.0,208.7957,209.089,208.7957,209.089,9267.0
2021-03-26 14:25:00,220.93,221.17,220.93,221.1,15733.0,209.0322,209.2593,209.0322,209.1931,15733.0
2021-03-26 14:30:00,221.19,221.21,220.95,221.14,8002.0,209.2782,209.2971,209.0511,209.2309,8002.0
2021-03-26 14:35:00,221.2,221.26,221.04,221.18,34120.0,209.2877,209.3444,209.1363,209.2687,34120.0
2021-03-26 14:40:00,221.06,221.07,220.91,220.91,871.0,209.1552,209.1647,209.0133,209.0133,871.0
2021-03-26 14:45:00,220.94,221.03,220.44,220.45,4405.0,209.0417,209.1268,208.5686,208.5781,4405.0
2021-03-26 14:50:00,220.42,221.4,220.42,221.38,10395.0,208.5497,209.4769,208.5497,209.458,10395.0
2021-03-26 14:55:00,221.29,221.54,221.19,221.53,3999.0,209.3728,209.6094,209.2782,209.5999,3999.0
2021-03-26 15:00:00,221.57,221.58,221.46,221.46,2704.0,209.6377,209.6472,209.5337,209.5337,2704.0
2021-03-26 15:05:00,221.53,221.57,221.32,221.37,6120.0,209.5999,209.6377,209.4012,209.4485,6120.0
2021-03-26 15:10:00,221.36,221.68,221.36,221.53,6959.0,209.4391,209.7418,209.4391,209.5999,6959.0
2021-03-26 15:15:00,221.53,221.9,221.53,221.88,5672.0,209.5999,209.95,209.5999,209.9311,5672.0
2021-03-26 15:20:00,221.88,221.92,221.71,221.71,5043.0,209.9311,209.9689,209.7702,209.7702,5043.0
2021-03-26 15:25:00,221.73,221.93,221.67,221.93,5061.0,209.7891,209.9784,209.7324,209.9784,5061.0
2021-03-26 15:30:00,222.0,222.22,222.0,222.2,13858.0,210.0446,210.2527,210.0446,210.2338,13858.0
2021-03-26 15:35:00,222.19,222.32,222.12,222.23,18816.0,210.2244,210.3474,210.1581,210.2622,18816.0
2021-03-26 15:40:00,222.28,222.32,222.16,222.3,10994.0,210.3095,210.3474,210.196,210.3284,10994.0
2021-03-26 15:45:00,222.31,222.53,222.25,222.53,9939.0,210.3379,210.546,210.2811,210.546,9939.0
2021-03-26 15:50:00,222.52,222.85,222.44,222.85,15022.0,210.5366,210.8488,210.4609,210.8488,15022.0
2021-03-26 15:55:00,222.86,223.78,222.86,223.7,29493.0,210.8583,211.7287,210.8583,211.653,29493.0
2021-03-29 09:30:00,222.97,223.14,222.77,223.14,11173.0,210.9624,211.1232,210.7731,211.1232,11173.0
2021-03-29 09:35:00,223.32,223.58,223.28,223.57,2725.0,211.2935,211.5395,211.2557,211.53,2725.0
2021-03-29 09:40:00,223.59,223.62,223.31,223.31,2100.0,211.549,211.5773,211.284,211.284,2100.0
2021-03-29 09:45:00,223.3,223.41,223.26,223.39,5950.0,211.2746,211.3787,211.2367,211.3597,5950.0
2021-03-29 09:50:00,223.25,223.29,223.11,223.11,947.0,211.2273,211.2651,211.0948,211.0948,947.0
2021-03-29 09:55:00,222.91,222.92,222.67,222.72,3204.0,210.9056,210.915,210.6785,210.7258,3204.0
2021-03-29 10:00:00,222.54,222.76,222.44,222.76,4263.0,210.5555,210.7637,210.4609,210.7637,4263.0
2021-03-29 10:05:00,222.76,222.76,222.28,222.31,5998.0,210.7637,210.7637,210.3095,210.3379,5998.0
2021-03-29 10:10:00,222.34,222.69,222.29,222.55,4513.0,210.3663,210.6974,210.319,210.565,4513.0
2021-03-29 10:15:00,222.34,222.54,222.28,222.54,3630.0,210.3663,210.5555,210.3095,210.5555,3630.0
2021-03-29 10:20:00,222.49,222.49,222.14,222.19,3540.0,210.5082,210.5082,210.1771,210.2244,3540.0
2021-03-29 10:25:00,222.21,222.37,221.98,221.98,13558.0,210.2433,210.3947,210.0257,210.0257,13558.0
2021-03-29 10:30:00,221.92,222.14,221.92,222.04,6318.0,209.9689,210.1771,209.9689,210.0824,6318.0
2021-03-29 10:35:00,221.97,222.46,221.97,222.34,11648.0,210.0162,210.4798,210.0162,210.3663,11648.0
2021-03-29 10:40:00,222.33,222.33,222.17,222.22,8023.0,210.3568,210.3568,210.2054,210.2527,8023.0
2021-03-29 10:45:00,222.17,222.27,222.02,222.09,12000.0,210.2054,210.3,210.0635,210.1297,12000.0
2021-03-29 10:50:00,222.01,222.17,221.87,221.87,6971.0,210.0541,210.2054,209.9216,209.9216,6971.0
2021-03-29 10:55:00,221.83,222.12,221.83,221.99,6455.0,209.8837,210.1581,209.8837,210.0351,6455.0
2021-03-29 11:00:00,221.74,221.96,221.7,221.95,4347.0,209.7986,210.0067,209.7607,209.9973,4347.0
2021-03-29 11:05:00,221.87,221.93,221.73,221.93,3442.0,209.9216,209.9784,209.7891,209.9784,3442.0
2021-03-29 11:10:00,221.9,222.04,221.66,221.81,3973.0,209.95,210.0824,209.7229,209.8648,3973.0
2021-03-29 11:15:00,221.88,221.91,221.72,221.82,1193.0,209.9311,209.9594,209.7797,209.8743,1193.0
2021-03-29 11:20:00,221.77,222.09,221.73,222.03,2144.0,209.827,210.1297,209.7891,210.073,2144.0
2021-03-29 11:25:00,222.15,222.2,222.1,222.16,3671.0,210.1865,210.2338,210.1392,210.196,3671.0
2021-03-29 11:30:00,222.23,222.44,222.23,222.44,2100.0,210.2622,210.4609,210.2622,210.4609,2100.0
2021-03-29 11:35:00,222.42,222.52,222.4,222.4,1493.0,210.442,210.5366,210.423,210.423,1493.0
2021-03-29 11:40:00,222.42,222.55,222.42,222.47,1747.0,210.442,210.565,210.442,210.4893,1747.0
2021-03-29 11:45:00,222.4,222.47,222.36,222.43,541.0,210.423,210.4893,210.3852,210.4514,541.0
2021-03-29 11:50:00,222.41,222.73,222.35,222.73,5878.0,210.4325,210.7353,210.3757,210.7353,5878.0
2021-03-29 11:55:00,222.76,222.79,222.68,222.68,619.0,210.7637,210.792,210.688,210.688,619.0
2021-03-29 12:00:00,222.69,222.73,222.62,222.63,1410.0,210.6974,210.7353,210.6312,210.6407,1410.0
2021-03-29 12:05:00,222.58,222.58,222.19,222.19,4892.0,210.5934,210.5934,210.2244,210.2244,4892.0
2021-03-29 12:10:00,222.21,222.25,222.09,222.2,4363.0,210.2433,210.2811,210.1297,210.2338,4363.0
2021-03-29 12:15:00,222.17,222.22,222.06,222.07,1020.0,210.2054,210.2527,210.1014,210.1108,1020.0
2021-03-29 12:20:00,222.12,222.19,222.01,222.1,894.0,210.1581,210.2244,210.0541,210.1392,894.0
2021-03-29 12:25:00,222.1,222.52,222.1,222.52,2418.0,210.1392,210.5366,210.1392,210.5366,2418.0
2021-03-29 12:30:00,222.47,222.63,222.46,222.63,832.0,210.4893,210.6407,210.4798,210.6407,832.0
2021-03-29 12:35:00,222.75,222.86,222.75,222.83,1200.0,210.7542,210.8583,210.7542,210.8299,1200.0
2021-03-29 12:40:00,222.76,223.1,222.74,223.05,36492.0,210.7637,211.0854,210.7447,211.038,36492.0
2021-03-29 12:45:00,223.08,223.09,222.97,222.97,4372.0,211.0664,211.0759,210.9624,210.9624,4372.0
2021-03-29 12:50:00,222.97,223.23,222.97,223.23,2347.0,210.9624,211.2084,210.9624,211.2084,2347.0
2021-03-29 12:55:00,223.31,223.36,223.3,223.31,3574.0,211.284,211.3313,211.2746,211.284,3574.0
2021-03-29 13:00:00,223.35,223.67,223.35,223.6,27396.0,211.3219,211.6247,211.3219,211.5584,27396.0
2021-03-29 13:05:00,223.68,223.72,223.58,223.6,8127.0,211.6341,211.672,211.5395,211.5584,8127.0
2021-03-29 13:10:00,223.54,223.72,223.52,223.52,4680.0,211.5017,211.672,211.4827,211.4827,4680.0
2021-03-29 13:15:00,223.51,223.51,223.47,223.47,300.0,211.4733,211.4733,211.4354,211.4354,300.0
2021-03-29 13:20:00,223.49,223.49,223.35,223.35,1629.0,211.4543,211.4543,211.3219,211.3219,1629.0
2021-03-29 13:25:00,223.32,223.32,223.19,223.25,4605.0,211.2935,211.2935,211.1705,211.2273,4605.0
2021-03-29 13:30:00,223.22,223.79,223.22,223.79,732.0,211.1989,211.7382,211.1989,211.7382,732.0
2021-03-29 13:35:00,223.77,223.8,223.48,223.48,2569.0,211.7193,211.7477,211.4449,211.4449,2569.0
2021-03-29 13:40:00,223.42,223.49,223.39,223.39,2740.0,211.3881,211.4543,211.3597,211.3597,2740.0
2021-03-29 13:45:00,223.32,223.57,223.32,223.43,3886.0,211.2935,211.53,211.2935,211.3976,3886.0
2021-03-29 13:50:00,223.46,223.58,223.37,223.37,6132.0,211.426,211.5395,211.3408,211.3408,6132.0
2021-03-29 13:55:00,223.3,223.38,223.15,223.18,5049.0,211.2746,211.3503,211.1327,211.161,5049.0
2021-03-29 14:00:00,223.19,223.19,223.03,223.07,2846.0,211.1705,211.1705,211.0191,211.057,2846.0
2021-03-29 14:05:00,223.17,223.23,223.11,223.18,3208.0,211.1516,211.2084,211.0948,211.161,3208.0
2021-03-29 14:10:00,223.08,223.36,222.94,223.36,3334.0,211.0664,211.3313,210.934,211.3313,3334.0
2021-03-29 14:15:00,223.25,223.25,223.0,223.07,4066.0,211.2273,211.2273,210.9907,211.057,4066.0
2021-03-29 14:20:00,223.24,223.24,223.09,223.09,1041.0,211.2178,211.2178,211.0759,211.0759,1041.0
2021-03-29 14:25:00,223.21,223.28,223.09,223.24,100870.0,211.1894,211.2557,211.0759,211.2178,100870.0
2021-03-29 14:30:00,223.18,223.22,222.95,222.97,127718.0,211.161,211.1989,210.9434,210.9624,127718.0
2021-03-29 14:35:00,222.87,222.96,222.83,222.86,2323.0,210.8677,210.9529,210.8299,210.8583,2323.0
2021-03-29 14:40:00,222.82,223.02,222.82,222.95,1310.0,210.8204,211.0097,210.8204,210.9434,1310.0
2021-03-29 14:45:00,223.14,223.37,223.14,223.25,2452.0,211.1232,211.3408,211.1232,211.2273,2452.0
2021-03-29 14:50:00,223.06,223.27,223.06,223.27,2458.0,211.0475,211.2462,211.0475,211.2462,2458.0
2021-03-29 14:55:00,223.18,223.18,222.86,222.86,3239.0,211.161,211.161,210.8583,210.8583,3239.0
2021-03-29 15:00:00,223.13,223.42,223.12,223.41,10181.0,211.1137,211.3881,211.1043,211.3787,10181.0
2021-03-29 15:05:00,223.39,223.47,223.39,223.46,1497.0,211.3597,211.4354,211.3597,211.426,1497.0
2021-03-29 15:10:00,223.43,223.62,223.37,223.48,4352.0,211.3976,211.5773,211.3408,211.4449,4352.0
2021-03-29 15:15:00,223.55,223.64,223.55,223.64,14999.0,211.5111,211.5963,211.5111,211.5963,14999.0
2021-03-29 15:20:00,223.65,223.68,223.48,223.68,2295.0,211.6057,211.6341,211.4449,211.6341,2295.0
2021-03-29 15:25:00,223.78,223.82,223.66,223.71,2968.0,211.7287,211.7666,211.6152,211.6625,2968.0
2021-03-29 15:30:00,223.74,223.79,223.55,223.56,4204.0,211.6909,211.7382,211.5111,211.5206,4204.0
2021-03-29 15:35:00,223.57,223.78,223.57,223.75,8340.0,211.53,211.7287,211.53,211.7003,8340.0
2021-03-29 15:40:00,223.76,223.76,223.32,223.32,7721.0,211.7098,211.7098,211.2935,211.2935,7721.0
2021-03-29 15:45:00,223.36,223.6,223.27,223.33,7059.0,211.3313,211.5584,211.2462,211.303,7059.0
2021-03-29 15:50:00,223.3,223.39,223.16,223.16,6070.0,211.2746,211.3597,211.1421,211.1421,6070.0
2021-03-29 15:55:00,223.13,223.32,222.9,223.21,27826.0,211.1137,211.2935,210.8961,211.1894,27826.0
2021-03-30 09:30:00,222.59,222.67,222.43,222.47,8546.0,210.6028,210.6785,210.4514,210.4893,8546.0
2021-03-30 09:35:00,222.45,222.54,222.45,222.49,1736.0,210.4704,210.5555,210.4704,210.5082,1736.0
2021-03-30 09:40:00,222.35,222.35,222.21,222.3,403.0,210.3757,210.3757,210.2433,210.3284,403.0
2021-03-30 09:45:00,222.2,222.2,222.04,222.1,1830.0,210.2338,210.2338,210.0824,210.1392,1830.0
2021-03-30 09:50:00,222.16,222.16,221.97,222.14,1940.0,210.196,210.196,210.0162,210.1771,1940.0
2021-03-30 09:55:00,222.25,222.26,222.25,222.26,200.0,210.2811,210.2906,210.2811,210.2906,200.0
2021-03-30 10:00:00,222.29,222.29,222.25,222.26,365.0,210.319,210.319,210.2811,210.2906,365.0
2021-03-30 10:05:00,222.12,222.16,222.08,222.12,1800.0,210.1581,210.196,210.1203,210.1581,1800.0
2021-03-30 10:10:00,222.25,222.49,222.25,222.4,1166.0,210.2811,210.5082,210.2811,210.423,1166.0
2021-03-30 10:15:00,222.37,222.37,222.12,222.12,4542.0,210.3947,210.3947,210.1581,210.1581,4542.0
2021-03-30 10:20:00,221.86,221.86,221.76,221.79,1445.0,209.9121,209.9121,209.8175,209.8459,1445.0
2021-03-30 10:25:00,222.08,222.46,222.08,222.46,1855.0,210.1203,210.4798,210.1203,210.4798,1855.0
2021-03-30 10:30:00,222.5,222.64,222.39,222.6,3245.0,210.5177,210.6501,210.4136,210.6123,3245.0
2021-03-30 10:35:00,222.59,222.61,222.47,222.47,10305.0,210.6028,210.6217,210.4893,210.4893,10305.0
2021-03-30 10:40:00,222.55,222.77,222.55,222.77,580.0,210.565,210.7731,210.565,210.7731,580.0
2021-03-30 10:45:00,222.68,222.8,222.68,222.8,2523.0,210.688,210.8015,210.688,210.8015,2523.0
2021-03-30 10:50:00,222.82,222.82,222.55,222.55,3000.0,210.8204,210.8204,210.565,210.565,3000.0
2021-03-30 10:55:00,222.48,222.59,222.48,222.59,2161.0,210.4987,210.6028,210.4987,210.6028,2161.0
2021-03-30 11:00:00,222.6,222.62,222.6,222.62,400.0,210.6123,210.6312,210.6123,210.6312,400.0
2021-03-30 11:05:00,222.71,222.77,222.63,222.76,968.0,210.7164,210.7731,210.6407,210.7637,968.0
2021-03-30 11:10:00,222.89,222.94,222.79,222.91,1925.0,210.8867,210.934,210.792,210.9056,1925.0
2021-03-30 11:15:00,222.91,222.91,222.78,222.78,400.0,210.9056,210.9056,210.7826,210.7826,400.0
2021-03-30 11:20:00,222.64,222.66,222.64,222.66,1141.0,210.6501,210.669,210.6501,210.669,1141.0
2021-03-30 11:25:00,222.65,222.69,222.56,222.67,1561.0,210.6596,210.6974,210.5744,210.6785,1561.0
2021-03-30 11:30:00,222.68,222.87,222.58,222.87,3052.0,210.688,210.8677,210.5934,210.8677,3052.0
2021-03-30 11:35:00,222.8,222.8,222.78,222.78,223.0,210.8015,210.8015,210.7826,210.7826,223.0
2021-03-30 11:40:00,222.83,222.84,222.73,222.74,910.0,210.8299,210.8394,210.7353,210.7447,910.0
2021-03-30 11:45:00,222.89,222.95,222.62,222.63,2848.0,210.8867,210.9434,210.6312,210.6407,2848.0
2021-03-30 11:50:00,222.64,222.64,222.45,222.46,734.0,210.6501,210.6501,210.4704,210.4798,734.0
2021-03-30 11:55:00,222.44,222.44,222.35,222.35,991.0,210.4609,210.4609,210.3757,210.3757,991.0
2021-03-30 12:00:00,222.53,222.53,222.39,222.4,282.0,210.546,210.546,210.4136,210.423,282.0
2021-03-30 12:05:00,222.5,222.51,222.46,222.46,3395.0,210.5177,210.5271,210.4798,210.4798,3395.0
2021-03-30 12:10:00,222.45,222.47,222.43,222.44,23325.0,210.4704,210.4893,210.4514,210.4609,23325.0
2021-03-30 12:15:00,222.37,222.37,222.25,222.25,946.0,210.3947,210.3947,210.2811,210.2811,946.0
2021-03-30 12:20:00,222.17,222.31,222.12,222.31,2036.0,210.2054,210.3379,210.1581,210.3379,2036.0
2021-03-30 12:25:00,222.33,222.45,222.33,222.42,3418.0,210.3568,210.4704,210.3568,210.442,3418.0
2021-03-30 12:30:00,222.43,222.5,222.4,222.5,4000.0,210.4514,210.5177,210.423,210.5177,4000.0
2021-03-30 12:35:00,222.43,222.58,222.43,222.53,4007.0,210.4514,210.5934,210.4514,210.546,4007.0
2021-03-30 12:40:00,222.48,222.48,222.38,222.38,4400.0,210.4987,210.4987,210.4041,210.4041,4400.0
2021-03-30 12:45:00,222.38,222.42,222.37,222.38,491.0,210.4041,210.442,210.3947,210.4041,491.0
2021-03-30 12:50:00,222.41,222.47,222.32,222.47,7397.0,210.4325,210.4893,210.3474,210.4893,7397.0
2021-03-30 12:55:00,222.49,222.49,222.46,222.49,859.0,210.5082,210.5082,210.4798,210.5082,859.0
2021-03-30 13:00:00,222.37,222.37,222.17,222.31,477.0,210.3947,210.3947,210.2054,210.3379,477.0
2021-03-30 13:05:00,222.16,222.21,222.11,222.21,2249.0,210.196,210.2433,210.1487,210.2433,2249.0
2021-03-30 13:10:00,222.25,222.32,222.25,222.3,713.0,210.2811,210.3474,210.2811,210.3284,713.0
2021-03-30 13:15:00,222.34,222.43,222.34,222.43,748.0,210.3663,210.4514,210.3663,210.4514,748.0
2021-03-30 13:20:00,222.47,222.52,222.47,222.51,1410.0,210.4893,210.5366,210.4893,210.5271,1410.0
2021-03-30 13:25:00,222.56,222.62,222.51,222.51,6061.0,210.5744,210.6312,210.5271,210.5271,6061.0
2021-03-30 13:30:00,222.53,222.56,222.39,222.39,1363.0,210.546,210.5744,210.4136,210.4136,1363.0
2021-03-30 13:35:00,222.47,222.58,222.47,222.58,957.0,210.4893,210.5934,210.4893,210.5934,957.0
2021-03-30 13:40:00,222.57,222.6,222.5,222.52,1140.0,210.5839,210.6123,210.5177,210.5366,1140.0
2021-03-30 13:45:00,222.48,222.48,222.48,222.48,100.0,210.4987,210.4987,210.4987,210.4987,100.0
2021-03-30 13:50:00,222.51,222.56,222.51,222.56,1963.0,210.5271,210.5744,210.5271,210.5744,1963.0
2021-03-30 13:55:00,222.5,222.53,222.41,222.41,493.0,210.5177,210.546,210.4325,210.4325,493.0
2021-03-30 14:00:00,222.22,222.24,222.22,222.24,400.0,210.2527,210.2717,210.2527,210.2717,400.0
2021-03-30 14:05:00,222.41,222.46,222.41,222.42,3100.0,210.4325,210.4798,210.4325,210.442,3100.0
2021-03-30 14:10:00,222.44,222.54,222.44,222.49,1059.0,210.4609,210.5555,210.4609,210.5082,1059.0
2021-03-30 14:15:00,222.5,222.71,222.5,222.58,730.0,210.5177,210.7164,210.5177,210.5934,730.0
2021-03-30 14:20:00,222.62,222.62,222.37,222.52,3054.0,210.6312,210.6312,210.3947,210.5366,3054.0
2021-03-30 14:25:00,222.58,222.61,222.53,222.56,2251.0,210.5934,210.6217,210.546,210.5744,2251.0
2021-03-30 14:30:00,222.56,222.74,222.56,222.68,1592.0,210.5744,210.7447,210.5744,210.688,1592.0
2021-03-30 14:35:00,222.67,222.69,222.59,222.59,1747.0,210.6785,210.6974,210.6028,210.6028,1747.0
2021-03-30 14:40:00,222.7,222.7,222.52,222.52,250.0,210.7069,210.7069,210.5366,210.5366,250.0
2021-03-30 14:45:00,222.6,222.66,222.59,222.62,5061.0,210.6123,210.669,210.6028,210.6312,5061.0
2021-03-30 14:50:00,222.71,222.82,222.71,222.76,854.0,210.7164,210.8204,210.7164,210.7637,854.0
2021-03-30 14:55:00,222.84,223.11,222.84,223.06,2486.0,210.8394,211.0948,210.8394,211.0475,2486.0
2021-03-30 15:00:00,223.06,223.15,223.0,223.15,1842.0,211.0475,211.1327,210.9907,211.1327,1842.0
2021-03-30 15:05:00,223.15,223.17,223.14,223.17,1287.0,211.1327,211.1516,211.1232,211.1516,1287.0
2021-03-30 15:10:00,223.08,223.08,222.96,222.97,912.0,211.0664,211.0664,210.9529,210.9624,912.0
2021-03-30 15:15:00,223.02,223.02,222.96,222.96,891.0,211.0097,211.0097,210.9529,210.9529,891.0
2021-03-30 15:20:00,222.96,223.05,222.96,223.05,894.0,210.9529,211.038,210.9529,211.038,894.0
2021-03-30 15:25:00,223.11,223.11,223.03,223.08,862.0,211.0948,211.0948,211.0191,211.0664,862.0
2021-03-30 15:30:00,223.1,223.16,223.1,223.12,6329.0,211.0854,211.1421,211.0854,211.1043,6329.0
2021-03-30 15:35:00,223.15,223.17,222.98,223.01,3674.0,211.1327,211.1516,210.9718,211.0002,3674.0
2021-03-30 15:40:00,223.01,223.01,222.99,222.99,200.0,211.0002,211.0002,210.9813,210.9813,200.0
2021-03-30 15:45:00,222.88,222.95,222.79,222.79,3988.0,210.8772,210.9434,210.792,210.792,3988.0
2021-03-30 15:50:00,222.72,222.72,222.42,222.44,1900.0,210.7258,210.7258,210.442,210.4609,1900.0
2021-03-30 15:55:00,222.34,222.92,222.2,222.92,24890.0,210.3663,210.915,210.2338,210.915,24890.0
2021-03-31 09:30:00,223.45,223.66,223.33,223.66,17659.0,211.4165,211.6152,211.303,211.6152,17659.0
2021-03-31 09:35:00,223.69,223.92,223.69,223.88,17887.0,211.6436,211.8612,211.6436,211.8233,17887.0
2021-03-31 09:40:00,223.98,224.01,223.85,223.86,5573.0,211.918,211.9463,211.795,211.8044,5573.0
2021-03-31 09:45:00,223.91,223.93,223.77,223.83,6221.0,211.8517,211.8707,211.7193,211.776,6221.0
2021-03-31 09:50:00,223.87,223.92,223.69,223.78,5473.0,211.8139,211.8612,211.6436,211.7287,5473.0
2021-03-31 09:55:00,223.88,223.89,223.82,223.89,2000.0,211.8233,211.8328,211.7666,211.8328,2000.0
2021-03-31 10:00:00,223.87,224.1,223.87,224.0,4691.0,211.8139,212.0315,211.8139,211.9369,4691.0
2021-03-31 10:05:00,223.96,224.13,223.96,224.06,3057.0,211.899,212.0599,211.899,211.9937,3057.0
2021-03-31 10:10:00,224.08,224.08,223.91,223.94,4944.0,212.0126,212.0126,211.8517,211.8801,4944.0
2021-03-31 10:15:00,223.94,224.01,223.88,224.01,1000.0,211.8801,211.9463,211.8233,211.9463,1000.0
2021-03-31 10:20:00,224.05,224.11,224.02,224.06,8210.0,211.9842,212.041,211.9558,211.9937,8210.0
2021-03-31 10:25:00,224.0,224.05,223.82,223.82,2996.0,211.9369,211.9842,211.7666,211.7666,2996.0
2021-03-31 10:30:00,223.83,224.0,223.83,224.0,4233.0,211.776,211.9369,211.776,211.9369,4233.0
2021-03-31 10:35:00,223.94,224.02,223.94,224.01,2500.0,211.8801,211.9558,211.8801,211.9463,2500.0
2021-03-31 10:40:00,224.11,224.32,224.11,224.21,17398.0,212.041,212.2397,212.041,212.1356,17398.0
2021-03-31 10:45:00,224.27,224.27,224.15,224.15,8960.0,212.1923,212.1923,212.0788,212.0788,8960.0
2021-03-31 10:50:00,224.16,224.32,224.16,224.31,4351.0,212.0883,212.2397,212.0883,212.2302,4351.0
2021-03-31 10:55:00,224.33,224.37,224.26,224.29,4004.0,212.2491,212.287,212.1829,212.2113,4004.0
2021-03-31 11:00:00,224.31,224.35,224.25,224.25,14601.0,212.2302,212.268,212.1734,212.1734,14601.0
2021-03-31 11:05:00,224.3,224.34,224.24,224.24,3263.0,212.2207,212.2586,212.164,212.164,3263.0
2021-03-31 11:10:00,224.24,224.34,224.23,224.29,3765.0,212.164,212.2586,212.1545,212.2113,3765.0
2021-03-31 11:15:00,224.31,224.32,224.22,224.25,8732.0,212.2302,212.2397,212.145,212.1734,8732.0
2021-03-31 11:20:00,224.27,224.3,224.17,224.19,6785.0,212.1923,212.2207,212.0977,212.1167,6785.0
2021-03-31 11:25:00,224.19,224.24,224.11,224.16,6526.0,212.1167,212.164,212.041,212.0883,6526.0
2021-03-31 11:30:00,224.12,224.24,224.08,224.1,4973.0,212.0504,212.164,212.0126,212.0315,4973.0
2021-03-31 11:35:00,224.13,224.24,224.11,224.21,778.0,212.0599,212.164,212.041,212.1356,778.0
2021-03-31 11:40:00,224.19,224.23,224.12,224.14,5389.0,212.1167,212.1545,212.0504,212.0693,5389.0
2021-03-31 11:45:00,224.2,224.37,224.2,224.37,3345.0,212.1261,212.287,212.1261,212.287,3345.0
2021-03-31 11:50:00,224.38,224.44,224.37,224.42,6268.0,212.2964,212.3532,212.287,212.3343,6268.0
2021-03-31 11:55:00,224.45,224.47,224.37,224.43,3031.0,212.3626,212.3816,212.287,212.3437,3031.0
2021-03-31 12:00:00,224.46,224.5,224.46,224.49,5275.0,212.3721,212.41,212.3721,212.4005,5275.0
2021-03-31 12:05:00,224.52,224.53,224.51,224.53,3623.0,212.4289,212.4383,212.4194,212.4383,3623.0
2021-03-31 12:10:00,224.52,224.56,224.49,224.56,3986.0,212.4289,212.4667,212.4005,212.4667,3986.0
2021-03-31 12:15:00,224.56,224.57,224.49,224.52,2952.0,212.4667,212.4762,212.4005,212.4289,2952.0
2021-03-31 12:20:00,224.57,224.61,224.54,224.6,4584.0,212.4762,212.514,212.4478,212.5046,4584.0
2021-03-31 12:25:00,224.61,224.61,224.54,224.54,1011.0,212.514,212.514,212.4478,212.4478,1011.0
2021-03-31 12:30:00,224.55,224.64,224.55,224.63,765.0,212.4573,212.5424,212.4573,212.533,765.0
2021-03-31 12:35:00,224.61,224.67,224.61,224.65,1421.0,212.514,212.5708,212.514,212.5519,1421.0
2021-03-31 12:40:00,224.66,224.73,224.66,224.72,2404.0,212.5613,212.6276,212.5613,212.6181,2404.0
2021-03-31 12:45:00,224.71,224.73,224.68,224.68,800.0,212.6086,212.6276,212.5803,212.5803,800.0
2021-03-31 12:50:00,224.7,224.71,224.65,224.66,3290.0,212.5992,212.6086,212.5519,212.5613,3290.0
2021-03-31 12:55:00,224.67,224.74,224.66,224.73,6138.0,212.5708,212.637,212.5613,212.6276,6138.0
2021-03-31 13:00:00,224.72,224.79,224.71,224.73,3009.0,212.6181,212.6843,212.6086,212.6276,3009.0
2021-03-31 13:05:00,224.76,224.85,224.76,224.85,1976.0,212.656,212.7411,212.656,212.7411,1976.0
2021-03-31 13:10:00,224.89,224.93,224.89,224.9,2348.0,212.779,212.8168,212.779,212.7884,2348.0
2021-03-31 13:15:00,224.89,224.94,224.83,224.83,1595.0,212.779,212.8263,212.7222,212.7222,1595.0
2021-03-31 13:20:00,224.77,224.82,224.77,224.81,1055.0,212.6654,212.7127,212.6654,212.7033,1055.0
2021-03-31 13:25:00,224.82,224.86,224.81,224.86,3880.0,212.7127,212.7506,212.7033,212.7506,3880.0
2021-03-31 13:30:00,224.88,224.93,224.88,224.92,1348.0,212.7695,212.8168,212.7695,212.8073,1348.0
2021-03-31 13:35:00,224.93,224.97,224.84,224.84,2687.0,212.8168,212.8546,212.7316,212.7316,2687.0
2021-03-31 13:40:00,224.83,224.86,224.69,224.69,5700.0,212.7222,212.7506,212.5897,212.5897,5700.0
2021-03-31 13:45:00,224.73,224.75,224.68,224.72,1181.0,212.6276,212.6465,212.5803,212.6181,1181.0
2021-03-31 13:50:00,224.74,224.84,224.74,224.81,7862.0,212.637,212.7316,212.637,212.7033,7862.0
2021-03-31 13:55:00,224.84,224.9,224.79,224.82,2403.0,212.7316,212.7884,212.6843,212.7127,2403.0
2021-03-31 14:00:00,224.81,224.83,224.66,224.73,4152.0,212.7033,212.7222,212.5613,212.6276,4152.0
2021-03-31 14:05:00,224.74,224.74,224.64,224.64,6295.0,212.637,212.637,212.5424,212.5424,6295.0
2021-03-31 14:10:00,224.59,224.63,224.47,224.63,2398.0,212.4951,212.533,212.3816,212.533,2398.0
2021-03-31 14:15:00,224.59,224.68,224.57,224.63,4712.0,212.4951,212.5803,212.4762,212.533,4712.0
2021-03-31 14:20:00,224.6,224.7,224.6,224.63,2747.0,212.5046,212.5992,212.5046,212.533,2747.0
2021-03-31 14:25:00,224.63,224.68,224.63,224.63,1960.0,212.533,212.5803,212.533,212.533,1960.0
2021-03-31 14:30:00,224.78,224.82,224.75,224.78,7090.0,212.6749,212.7127,212.6465,212.6749,7090.0
2021-03-31 14:35:00,224.8,224.86,224.72,224.72,233028.0,212.6938,212.7506,212.6181,212.6181,233028.0
2021-03-31 14:40:00,224.65,224.75,224.5,224.66,3727.0,212.5519,212.6465,212.41,212.5613,3727.0
2021-03-31 14:45:00,224.7,224.7,224.6,224.61,2936.0,212.5992,212.5992,212.5046,212.514,2936.0
2021-03-31 14:50:00,224.62,224.68,224.58,224.68,4942.0,212.5235,212.5803,212.4856,212.5803,4942.0
2021-03-31 14:55:00,224.71,224.76,224.61,224.61,3026.0,212.6086,212.656,212.514,212.514,3026.0
2021-03-31 15:00:00,224.64,224.79,224.6,224.77,5043.0,212.5424,212.6843,212.5046,212.6654,5043.0
2021-03-31 15:05:00,224.75,224.78,224.68,224.77,3181.0,212.6465,212.6749,212.5803,212.6654,3181.0
2021-03-31 15:10:00,224.77,224.77,224.63,224.69,2876.0,212.6654,212.6654,212.533,212.5897,2876.0
2021-03-31 15:15:00,224.69,224.88,224.69,224.7,9951.0,212.5897,212.7695,212.5897,212.5992,9951.0
2021-03-31 15:20:00,224.72,224.76,224.62,224.64,5521.0,212.6181,212.656,212.5235,212.5424,5521.0
2021-03-31 15:25:00,224.63,224.72,224.57,224.58,11381.0,212.533,212.6181,212.4762,212.4856,11381.0
2021-03-31 15:30:00,224.58,224.76,224.55,224.61,25784.0,212.4856,212.656,212.4573,212.514,25784.0
2021-03-31 15:35:00,224.59,224.62,224.37,224.37,10722.0,212.4951,212.5235,212.287,212.287,10722.0
2021-03-31 15:40:00,224.31,224.46,224.29,224.31,10160.0,212.2302,212.3721,212.2113,212.2302,10160.0
2021-03-31 15:45:00,224.26,224.37,224.21,224.33,39905.0,212.1829,212.287,212.1356,212.2491,39905.0
2021-03-31 15:50:00,224.31,224.55,224.17,224.19,58711.0,212.2302,212.4573,212.0977,212.1167,58711.0
2021-03-31 15:55:00,224.15,224.2,223.74,223.87,303759.0,212.0788,212.1261,211.6909,211.8139,303759.0
2021-04-01 09:30:00,225.22,225.44,225.2,225.44,9503.0,213.0912,213.2993,213.0723,213.2993,9503.0
2021-04-01 09:35:00,225.46,225.52,225.41,225.47,17391.0,213.3183,213.375,213.271,213.3277,17391.0
2021-04-01 09:40:00,225.46,225.6,225.31,225.44,22860.0,213.3183,213.4507,213.1763,213.2993,22860.0
2021-04-01 09:45:00,225.48,225.49,225.36,225.37,20478.0,213.3372,213.3466,213.2236,213.2331,20478.0
2021-04-01 09:50:00,225.34,225.51,225.33,225.45,809.0,213.2047,213.3656,213.1953,213.3088,809.0
2021-04-01 09:55:00,225.45,225.45,225.36,225.36,956.0,213.3088,213.3088,213.2236,213.2236,956.0
2021-04-01 10:00:00,225.45,225.49,225.36,225.48,9858.0,213.3088,213.3466,213.2236,213.3372,9858.0
2021-04-01 10:05:00,225.49,225.73,225.46,225.73,8044.0,213.3466,213.5737,213.3183,213.5737,8044.0
2021-04-01 10:10:00,225.72,225.75,225.69,225.73,3403.0,213.5643,213.5926,213.5359,213.5737,3403.0
2021-04-01 10:15:00,225.74,225.89,225.74,225.83,4328.0,213.5832,213.7251,213.5832,213.6683,4328.0
2021-04-01 10:20:00,225.82,225.83,225.76,225.79,2385.0,213.6589,213.6683,213.6021,213.6305,2385.0
2021-04-01 10:25:00,225.73,225.73,225.73,225.73,100.0,213.5737,213.5737,213.5737,213.5737,100.0
2021-04-01 10:30:00,225.83,225.86,225.8,225.83,5597.0,213.6683,213.6967,213.6399,213.6683,5597.0
2021-04-01 10:35:00,225.84,225.88,225.72,225.72,3098.0,213.6778,213.7156,213.5643,213.5643,3098.0
2021-04-01 10:40:00,225.71,225.93,225.7,225.91,24020.0,213.5548,213.7629,213.5453,213.744,24020.0
2021-04-01 10:45:00,225.85,225.9,225.81,225.86,2208.0,213.6873,213.7346,213.6494,213.6967,2208.0
2021-04-01 10:50:00,225.84,225.84,225.58,225.58,4462.0,213.6778,213.6778,213.4318,213.4318,4462.0
2021-04-01 10:55:00,225.66,225.85,225.6,225.85,18326.0,213.5075,213.6873,213.4507,213.6873,18326.0
2021-04-01 11:00:00,225.88,226.04,225.88,225.97,10240.0,213.7156,213.867,213.7156,213.8008,10240.0
2021-04-01 11:05:00,225.95,225.95,225.74,225.85,3735.0,213.7819,213.7819,213.5832,213.6873,3735.0
2021-04-01 11:10:00,225.75,225.91,225.75,225.91,1665.0,213.5926,213.744,213.5926,213.744,1665.0
2021-04-01 11:15:00,225.78,225.81,225.68,225.71,3697.0,213.621,213.6494,213.5264,213.5548,3697.0
2021-04-01 11:20:00,225.8,225.88,225.73,225.73,617.0,213.6399,213.7156,213.5737,213.5737,617.0
2021-04-01 11:25:00,225.69,225.77,225.69,225.77,676.0,213.5359,213.6116,213.5359,213.6116,676.0
2021-04-01 11:30:00,225.76,225.85,225.75,225.75,1559.0,213.6021,213.6873,213.5926,213.5926,1559.0
2021-04-01 11:35:00,225.73,225.78,225.69,225.74,360255.0,213.5737,213.621,213.5359,213.5832,360255.0
2021-04-01 11:40:00,225.73,225.74,225.61,225.73,50506.0,213.5737,213.5832,213.4602,213.5737,50506.0
2021-04-01 11:45:00,225.7,225.79,225.63,225.73,47030.0,213.5453,213.6305,213.4791,213.5737,47030.0
2021-04-01 11:50:00,225.74,225.78,225.68,225.68,29744.0,213.5832,213.621,213.5264,213.5264,29744.0
2021-04-01 11:55:00,225.71,225.85,225.7,225.71,55085.0,213.5548,213.6873,213.5453,213.5548,55085.0
2021-04-01 12:00:00,225.69,225.9,225.69,225.87,49937.0,213.5359,213.7346,213.5359,213.7062,49937.0
2021-04-01 12:05:00,225.88,225.99,225.88,225.95,47339.0,213.7156,213.8197,213.7156,213.7819,47339.0
2021-04-01 12:10:00,225.96,225.97,225.84,225.9,44058.0,213.7913,213.8008,213.6778,213.7346,44058.0
2021-04-01 12:15:00,225.91,225.99,225.85,225.99,48801.0,213.744,213.8197,213.6873,213.8197,48801.0
2021-04-01 12:20:00,225.99,226.02,225.97,226.02,34893.0,213.8197,213.8481,213.8008,213.8481,34893.0
2021-04-01 12:25:00,226.02,226.06,225.98,226.03,51448.0,213.8481,213.8859,213.8103,213.8576,51448.0
2021-04-01 12:30:00,226.03,226.06,226.02,226.02,26026.0,213.8576,213.8859,213.8481,213.8481,26026.0
2021-04-01 12:35:00,226.01,226.02,225.96,226.0,51907.0,213.8386,213.8481,213.7913,213.8292,51907.0
2021-04-01 12:40:00,226.02,226.03,225.93,226.01,9198.0,213.8481,213.8576,213.7629,213.8386,9198.0
2021-04-01 12:45:00,226.02,226.08,225.99,225.99,8557.0,213.8481,213.9049,213.8197,213.8197,8557.0
2021-04-01 12:50:00,225.97,226.01,225.94,225.99,8794.0,213.8008,213.8386,213.7724,213.8197,8794.0
2021-04-01 12:55:00,226.03,226.04,226.02,226.02,1352.0,213.8576,213.867,213.8481,213.8481,1352.0
2021-04-01 13:00:00,226.02,226.03,226.0,226.02,932.0,213.8481,213.8576,213.8292,213.8481,932.0
2021-04-01 13:05:00,226.01,226.02,225.96,225.99,925.0,213.8386,213.8481,213.7913,213.8197,925.0
2021-04-01 13:10:00,225.91,225.93,225.89,225.91,2531.0,213.744,213.7629,213.7251,213.744,2531.0
2021-04-01 13:15:00,225.96,225.96,225.79,225.79,9548.0,213.7913,213.7913,213.6305,213.6305,9548.0
2021-04-01 13:20:00,225.83,225.91,225.83,225.87,4500.0,213.6683,213.744,213.6683,213.7062,4500.0
2021-04-01 13:25:00,225.88,225.89,225.8,225.8,6597.0,213.7156,213.7251,213.6399,213.6399,6597.0
2021-04-01 13:30:00,225.78,226.01,225.78,226.01,5397.0,213.621,213.8386,213.621,213.8386,5397.0
2021-04-01 13:35:00,225.98,226.12,225.98,226.1,318260.0,213.8103,213.9427,213.8103,213.9238,318260.0
2021-04-01 13:40:00,226.11,226.13,226.08,226.09,12363.0,213.9333,213.9522,213.9049,213.9143,12363.0
2021-04-01 13:45:00,226.1,226.1,225.96,225.99,5300.0,213.9238,213.9238,213.7913,213.8197,5300.0
2021-04-01 13:50:00,225.97,226.03,225.96,226.0,6729.0,213.8008,213.8576,213.7913,213.8292,6729.0
2021-04-01 13:55:00,226.02,226.04,225.99,226.01,11516.0,213.8481,213.867,213.8197,213.8386,11516.0
2021-04-01 14:00:00,226.02,226.06,226.0,226.05,12521.0,213.8481,213.8859,213.8292,213.8765,12521.0
2021-04-01 14:05:00,226.06,226.07,225.99,226.0,7435.0,213.8859,213.8954,213.8197,213.8292,7435.0
2021-04-01 14:10:00,225.99,226.09,225.99,226.09,4900.0,213.8197,213.9143,213.8197,213.9143,4900.0
2021-04-01 14:15:00,226.09,226.09,226.03,226.06,3747.0,213.9143,213.9143,213.8576,213.8859,3747.0
2021-04-01 14:20:00,226.07,226.16,226.06,226.15,16690.0,213.8954,213.9806,213.8859,213.9711,16690.0
2021-04-01 14:25:00,226.13,226.13,226.08,226.11,7150.0,213.9522,213.9522,213.9049,213.9333,7150.0
2021-04-01 14:30:00,226.11,226.14,226.11,226.12,6687.0,213.9333,213.9616,213.9333,213.9427,6687.0
2021-04-01 14:35:00,226.13,226.16,226.12,226.16,17611.0,213.9522,213.9806,213.9427,213.9806,17611.0
2021-04-01 14:40:00,226.16,226.21,226.15,226.2,7241.0,213.9806,214.0279,213.9711,214.0184,7241.0
2021-04-01 14:45:00,226.19,226.19,226.1,226.17,8269.0,214.0089,214.0089,213.9238,213.99,8269.0
2021-04-01 14:50:00,226.18,226.19,226.13,226.13,2494.0,213.9995,214.0089,213.9522,213.9522,2494.0
2021-04-01 14:55:00,226.15,226.19,226.14,226.15,6442.0,213.9711,214.0089,213.9616,213.9711,6442.0
2021-04-01 15:00:00,226.14,226.17,226.06,226.07,15818.0,213.9616,213.99,213.8859,213.8954,15818.0
2021-04-01 15:05:00,226.07,226.12,226.0,226.1,4334.0,213.8954,213.9427,213.8292,213.9238,4334.0
2021-04-01 15:10:00,226.12,226.15,225.97,225.99,7419.0,213.9427,213.9711,213.8008,213.8197,7419.0
2021-04-01 15:15:00,226.01,226.07,225.92,225.99,11433.0,213.8386,213.8954,213.7535,213.8197,11433.0
2021-04-01 15:20:00,226.0,226.0,225.87,225.87,18166.0,213.8292,213.8292,213.7062,213.7062,18166.0
2021-04-01 15:25:00,225.88,225.98,225.88,225.96,16247.0,213.7156,213.8103,213.7156,213.7913,16247.0
2021-04-01 15:30:00,225.97,226.08,225.93,226.06,11855.0,213.8008,213.9049,213.7629,213.8859,11855.0
2021-04-01 15:35:00,226.03,226.08,225.9,225.98,15882.0,213.8576,213.9049,213.7346,213.8103,15882.0
2021-04-01 15:40:00,225.96,226.04,225.96,226.01,22196.0,213.7913,213.867,213.7913,213.8386,22196.0
2021-04-01 15:45:00,226.05,226.23,226.02,226.21,29227.0,213.8765,214.0468,213.8481,214.0279,29227.0
2021-04-01 15:50:00,226.2,226.35,226.13,226.35,26048.0,214.0184,214.1603,213.9522,214.1603,26048.0
2021-04-01 15:55:00,226.33,226.58,226.29,226.5,39516.0,214.1414,214.3779,214.1036,214.3023,39516.0
2021-04-05 09:30:00,228.27,228.49,228.16,228.49,14289.0,215.9769,216.1851,215.8729,216.1851,14289.0
2021-04-05 09:35:00,228.47,228.56,228.32,228.32,6349.0,216.1662,216.2513,216.0242,216.0242,6349.0
2021-04-05 09:40:00,228.33,228.4,228.29,228.32,7674.0,216.0337,216.0999,215.9959,216.0242,7674.0
2021-04-05 09:45:00,228.4,228.58,228.4,228.53,5299.0,216.0999,216.2702,216.0999,216.2229,5299.0
2021-04-05 09:50:00,228.55,228.63,228.51,228.51,3750.0,216.2419,216.3175,216.204,216.204,3750.0
2021-04-05 09:55:00,228.56,228.57,228.51,228.57,9050.0,216.2513,216.2608,216.204,216.2608,9050.0
2021-04-05 10:00:00,228.56,228.6,228.36,228.52,3908.0,216.2513,216.2892,216.0621,216.2135,3908.0
2021-04-05 10:05:00,228.46,228.56,228.46,228.56,1400.0,216.1567,216.2513,216.1567,216.2513,1400.0
2021-04-05 10:10:00,228.59,228.6,228.48,228.57,5914.0,216.2797,216.2892,216.1756,216.2608,5914.0
2021-04-05 10:15:00,228.75,228.88,228.72,228.88,5946.0,216.4311,216.5541,216.4027,216.5541,5946.0
2021-04-05 10:20:00,228.86,229.0,228.85,228.93,7388.0,216.5352,216.6676,216.5257,216.6014,7388.0
2021-04-05 10:25:00,228.99,229.0,228.9,228.94,4463.0,216.6582,216.6676,216.573,216.6108,4463.0
2021-04-05 10:30:00,228.95,229.11,228.95,229.1,8957.0,216.6203,216.7717,216.6203,216.7622,8957.0
2021-04-05 10:35:00,229.1,229.12,229.06,229.08,11654.0,216.7622,216.7812,216.7244,216.7433,11654.0
2021-04-05 10:40:00,229.16,229.26,229.15,229.25,7197.0,216.819,216.9136,216.8095,216.9042,7197.0
2021-04-05 10:45:00,229.28,229.29,229.24,229.29,2180.0,216.9325,216.942,216.8947,216.942,2180.0
2021-04-05 10:50:00,229.25,229.26,229.09,229.13,6297.0,216.9042,216.9136,216.7528,216.7906,6297.0
2021-04-05 10:55:00,229.1,229.19,229.05,229.07,11288.0,216.7622,216.8474,216.7149,216.7338,11288.0
2021-04-05 11:00:00,229.08,229.08,228.99,229.07,2050.0,216.7433,216.7433,216.6582,216.7338,2050.0
2021-04-05 11:05:00,229.1,229.16,229.09,229.16,7026.0,216.7622,216.819,216.7528,216.819,7026.0
2021-04-05 11:10:00,229.17,229.26,229.16,229.22,156172.0,216.8285,216.9136,216.819,216.8758,156172.0
2021-04-05 11:15:00,229.22,229.23,229.15,229.16,91790.0,216.8758,216.8852,216.8095,216.819,91790.0
2021-04-05 11:20:00,229.16,229.16,229.11,229.14,7311.0,216.819,216.819,216.7717,216.8001,7311.0
2021-04-05 11:25:00,229.13,229.15,229.09,229.14,5613.0,216.7906,216.8095,216.7528,216.8001,5613.0
2021-04-05 11:30:00,229.11,229.33,229.1,229.3,8489.0,216.7717,216.9798,216.7622,216.9515,8489.0
2021-04-05 11:35:00,229.33,229.53,229.33,229.52,36413.0,216.9798,217.1691,216.9798,217.1596,36413.0
2021-04-05 11:40:00,229.5,229.52,229.44,229.45,8577.0,217.1407,217.1596,217.0839,217.0934,8577.0
2021-04-05 11:45:00,229.47,229.47,229.39,229.42,28327.0,217.1123,217.1123,217.0366,217.065,28327.0
2021-04-05 11:50:00,229.41,229.42,229.31,229.38,69582.0,217.0555,217.065,216.9609,217.0272,69582.0
2021-04-05 11:55:00,229.38,229.47,229.34,229.37,34944.0,217.0272,217.1123,216.9893,217.0177,34944.0
2021-04-05 12:00:00,229.38,229.45,229.38,229.44,13334.0,217.0272,217.0934,217.0272,217.0839,13334.0
2021-04-05 12:05:00,229.44,229.46,229.39,229.43,5890.0,217.0839,217.1028,217.0366,217.0745,5890.0
2021-04-05 12:10:00,229.43,229.46,229.38,229.42,2708.0,217.0745,217.1028,217.0272,217.065,2708.0
2021-04-05 12:15:00,229.42,229.42,229.38,229.4,30847.0,217.065,217.065,217.0272,217.0461,30847.0
2021-04-05 12:20:00,229.42,229.47,229.42,229.47,9900.0,217.065,217.1123,217.065,217.1123,9900.0
2021-04-05 12:25:00,229.47,229.56,229.47,229.51,10434.0,217.1123,217.1975,217.1123,217.1502,10434.0
2021-04-05 12:30:00,229.57,229.68,229.57,229.67,2799.0,217.2069,217.311,217.2069,217.3015,2799.0
2021-04-05 12:35:00,229.66,229.75,229.66,229.67,240856.0,217.2921,217.3772,217.2921,217.3015,240856.0
2021-04-05 12:40:00,229.68,229.7,229.61,229.61,3424.0,217.311,217.3299,217.2448,217.2448,3424.0
2021-04-05 12:45:00,229.61,229.66,229.61,229.63,2422.0,217.2448,217.2921,217.2448,217.2637,2422.0
2021-04-05 12:50:00,229.62,229.62,229.46,229.46,5353.0,217.2542,217.2542,217.1028,217.1028,5353.0
2021-04-05 12:55:00,229.41,229.46,229.37,229.45,3504.0,217.0555,217.1028,217.0177,217.0934,3504.0
2021-04-05 13:00:00,229.43,229.53,229.43,229.52,2398.0,217.0745,217.1691,217.0745,217.1596,2398.0
2021-04-05 13:05:00,229.54,229.6,229.48,229.53,2574.0,217.1785,217.2353,217.1218,217.1691,2574.0
2021-04-05 13:10:00,229.53,229.53,229.46,229.48,1844.0,217.1691,217.1691,217.1028,217.1218,1844.0
2021-04-05 13:15:00,229.47,229.51,229.41,229.51,2505.0,217.1123,217.1502,217.0555,217.1502,2505.0
2021-04-05 13:20:00,229.5,229.52,229.44,229.45,3868.0,217.1407,217.1596,217.0839,217.0934,3868.0
2021-04-05 13:25:00,229.47,229.48,229.4,229.43,2662.0,217.1123,217.1218,217.0461,217.0745,2662.0
2021-04-05 13:30:00,229.43,229.52,229.43,229.52,4930.0,217.0745,217.1596,217.0745,217.1596,4930.0
2021-04-05 13:35:00,229.5,229.52,229.37,229.39,2556.0,217.1407,217.1596,217.0177,217.0366,2556.0
2021-04-05 13:40:00,229.39,229.41,229.33,229.34,15695.0,217.0366,217.0555,216.9798,216.9893,15695.0
2021-04-05 13:45:00,229.37,229.44,229.37,229.43,2784.0,217.0177,217.0839,217.0177,217.0745,2784.0
2021-04-05 13:50:00,229.44,229.5,229.43,229.49,5554.0,217.0839,217.1407,217.0745,217.1312,5554.0
2021-04-05 13:55:00,229.49,229.61,229.49,229.6,2099.0,217.1312,217.2448,217.1312,217.2353,2099.0
2021-04-05 14:00:00,229.6,229.61,229.49,229.49,3227.0,217.2353,217.2448,217.1312,217.1312,3227.0
2021-04-05 14:05:00,229.53,229.6,229.53,229.57,1174.0,217.1691,217.2353,217.1691,217.2069,1174.0
2021-04-05 14:10:00,229.58,229.6,229.55,229.58,5862.0,217.2164,217.2353,217.188,217.2164,5862.0
2021-04-05 14:15:00,229.58,229.58,229.55,229.55,1450.0,217.2164,217.2164,217.188,217.188,1450.0
2021-04-05 14:20:00,229.56,229.56,229.49,229.49,1588.0,217.1975,217.1975,217.1312,217.1312,1588.0
2021-04-05 14:25:00,229.52,229.54,229.49,229.49,3242.0,217.1596,217.1785,217.1312,217.1312,3242.0
2021-04-05 14:30:00,229.53,229.6,229.52,229.6,1175.0,217.1691,217.2353,217.1596,217.2353,1175.0
2021-04-05 14:35:00,229.56,229.65,229.54,229.65,7298.0,217.1975,217.2826,217.1785,217.2826,7298.0
2021-04-05 14:40:00,229.68,229.73,229.52,229.52,3742.0,217.311,217.3583,217.1596,217.1596,3742.0
2021-04-05 14:45:00,229.57,229.57,229.47,229.52,2564.0,217.2069,217.2069,217.1123,217.1596,2564.0
2021-04-05 14:50:00,229.54,229.54,229.41,229.42,5705.0,217.1785,217.1785,217.0555,217.065,5705.0
2021-04-05 14:55:00,229.44,229.5,229.36,229.36,4557.0,217.0839,217.1407,217.0082,217.0082,4557.0
2021-04-05 15:00:00,229.37,229.4,229.21,229.23,7652.0,217.0177,217.0461,216.8663,216.8852,7652.0
2021-04-05 15:05:00,229.19,229.32,229.18,229.32,7207.0,216.8474,216.9704,216.8379,216.9704,7207.0
2021-04-05 15:10:00,229.29,229.35,229.29,229.31,3180.0,216.942,216.9988,216.942,216.9609,3180.0
2021-04-05 15:15:00,229.32,229.54,229.31,229.54,8435.0,216.9704,217.1785,216.9609,217.1785,8435.0
2021-04-05 15:20:00,229.52,229.54,229.41,229.41,44577.0,217.1596,217.1785,217.0555,217.0555,44577.0
2021-04-05 15:25:00,229.4,229.4,229.23,229.33,17345.0,217.0461,217.0461,216.8852,216.9798,17345.0
2021-04-05 15:30:00,229.28,229.32,229.22,229.26,20931.0,216.9325,216.9704,216.8758,216.9136,20931.0
2021-04-05 15:35:00,229.24,229.48,229.24,229.46,10196.0,216.8947,217.1218,216.8947,217.1028,10196.0
2021-04-05 15:40:00,229.46,229.49,229.27,229.46,9586.0,217.1028,217.1312,216.9231,217.1028,9586.0
2021-04-05 15:45:00,229.42,229.71,229.42,229.57,31488.0,217.065,217.3394,217.065,217.2069,31488.0
2021-04-05 15:50:00,229.56,229.74,229.4,229.74,26818.0,217.1975,217.3678,217.0461,217.3678,26818.0
2021-04-05 15:55:00,229.7,229.75,229.46,229.63,31790.0,217.3299,217.3772,217.1028,217.2637,31790.0
2021-04-06 09:30:00,229.39,229.39,229.14,229.35,6743.0,217.0366,217.0366,216.8001,216.9988,6743.0
2021-04-06 09:35:00,229.33,229.43,229.11,229.37,4535.0,216.9798,217.0745,216.7717,217.0177,4535.0
2021-04-06 09:40:00,229.39,229.55,229.39,229.55,6670.0,217.0366,217.188,217.0366,217.188,6670.0
2021-04-06 09:45:00,229.61,229.63,229.55,229.55,1255.0,217.2448,217.2637,217.188,217.188,1255.0
2021-04-06 09:50:00,229.6,229.72,229.59,229.72,859.0,217.2353,217.3488,217.2258,217.3488,859.0
2021-04-06 09:55:00,229.86,229.9,229.84,229.88,3365.0,217.4813,217.5191,217.4624,217.5002,3365.0
2021-04-06 10:00:00,229.93,229.97,229.93,229.97,978.0,217.5475,217.5854,217.5475,217.5854,978.0
2021-04-06 10:05:00,229.98,229.98,229.92,229.93,1272.0,217.5948,217.5948,217.5381,217.5475,1272.0
2021-04-06 10:10:00,229.85,229.95,229.83,229.94,8127.0,217.4718,217.5665,217.4529,217.557,8127.0
2021-04-06 10:15:00,229.98,230.01,229.9,230.01,1331.0,217.5948,217.6232,217.5191,217.6232,1331.0
2021-04-06 10:20:00,229.96,230.06,229.96,230.06,781.0,217.5759,217.6705,217.5759,217.6705,781.0
2021-04-06 10:25:00,230.1,230.1,230.01,230.01,404.0,217.7084,217.7084,217.6232,217.6232,404.0
2021-04-06 10:30:00,230.01,230.01,229.91,229.94,7561.0,217.6232,217.6232,217.5286,217.557,7561.0
2021-04-06 10:35:00,229.96,229.98,229.94,229.97,8666.0,217.5759,217.5948,217.557,217.5854,8666.0
2021-04-06 10:40:00,230.0,230.0,229.88,229.92,2728.0,217.6138,217.6138,217.5002,217.5381,2728.0
2021-04-06 10:45:00,229.93,229.93,229.91,229.92,300.0,217.5475,217.5475,217.5286,217.5381,300.0
2021-04-06 10:50:00,229.91,230.02,229.89,230.02,2157.0,217.5286,217.6327,217.5097,217.6327,2157.0
2021-04-06 10:55:00,230.03,230.06,229.99,230.01,2667.0,217.6421,217.6705,217.6043,217.6232,2667.0
2021-04-06 11:00:00,229.96,230.03,229.83,229.93,2821.0,217.5759,217.6421,217.4529,217.5475,2821.0
2021-04-06 11:05:00,229.88,229.95,229.85,229.95,934.0,217.5002,217.5665,217.4718,217.5665,934.0
2021-04-06 11:10:00,229.96,230.1,229.96,230.1,3487.0,217.5759,217.7084,217.5759,217.7084,3487.0
2021-04-06 11:15:00,230.1,230.14,230.03,230.03,856.0,217.7084,217.7462,217.6421,217.6421,856.0
2021-04-06 11:20:00,230.06,230.08,230.0,230.02,138019.0,217.6705,217.6895,217.6138,217.6327,138019.0
2021-04-06 11:25:00,230.0,230.07,230.0,230.01,31207.0,217.6138,217.68,217.6138,217.6232,31207.0
2021-04-06 11:30:00,230.03,230.07,229.94,230.0,15772.0,217.6421,217.68,217.557,217.6138,15772.0
2021-04-06 11:35:00,230.01,230.16,230.0,230.11,45893.0,217.6232,217.7651,217.6138,217.7178,45893.0
2021-04-06 11:40:00,230.13,230.18,230.08,230.15,16944.0,217.7368,217.7841,217.6895,217.7557,16944.0
2021-04-06 11:45:00,230.17,230.24,230.16,230.23,8285.0,217.7746,217.8408,217.7651,217.8314,8285.0
2021-04-06 11:50:00,230.24,230.26,230.23,230.25,11085.0,217.8408,217.8598,217.8314,217.8503,11085.0
2021-04-06 11:55:00,230.26,230.28,230.2,230.25,14815.0,217.8598,217.8787,217.803,217.8503,14815.0
2021-04-06 12:00:00,230.25,230.25,230.14,230.14,7540.0,217.8503,217.8503,217.7462,217.7462,7540.0
2021-04-06 12:05:00,230.15,230.18,230.14,230.16,1020.0,217.7557,217.7841,217.7462,217.7651,1020.0
2021-04-06 12:10:00,230.16,230.19,230.15,230.15,5418.0,217.7651,217.7935,217.7557,217.7557,5418.0
2021-04-06 12:15:00,230.14,230.23,230.12,230.13,10474.0,217.7462,217.8314,217.7273,217.7368,10474.0
2021-04-06 12:20:00,230.17,230.19,230.16,230.17,85980.0,217.7746,217.7935,217.7651,217.7746,85980.0
2021-04-06 12:25:00,230.17,230.17,230.09,230.09,741.0,217.7746,217.7746,217.6989,217.6989,741.0
2021-04-06 12:30:00,230.04,230.06,230.01,230.06,2093.0,217.6516,217.6705,217.6232,217.6705,2093.0
2021-04-06 12:35:00,230.06,230.06,229.94,229.94,316.0,217.6705,217.6705,217.557,217.557,316.0
2021-04-06 12:40:00,229.96,230.02,229.96,230.02,500.0,217.5759,217.6327,217.5759,217.6327,500.0
2021-04-06 12:45:00,230.06,230.07,229.98,230.02,1904.0,217.6705,217.68,217.5948,217.6327,1904.0
2021-04-06 12:50:00,230.03,230.04,230.03,230.04,670.0,217.6421,217.6516,217.6421,217.6516,670.0
2021-04-06 12:55:00,230.06,230.1,230.06,230.1,1712.0,217.6705,217.7084,217.6705,217.7084,1712.0
2021-04-06 13:00:00,230.1,230.11,229.93,229.93,1152.0,217.7084,217.7178,217.5475,217.5475,1152.0
2021-04-06 13:05:00,229.94,229.95,229.87,229.88,2337.0,217.557,217.5665,217.4908,217.5002,2337.0
2021-04-06 13:10:00,229.85,229.89,229.76,229.81,3861.0,217.4718,217.5097,217.3867,217.434,3861.0
2021-04-06 13:15:00,229.81,229.89,229.78,229.78,2767.0,217.434,217.5097,217.4056,217.4056,2767.0
2021-04-06 13:20:00,229.72,229.79,229.7,229.7,1437.0,217.3488,217.4151,217.3299,217.3299,1437.0
2021-04-06 13:25:00,229.66,229.69,229.57,229.62,3900.0,217.2921,217.3205,217.2069,217.2542,3900.0
2021-04-06 13:30:00,229.61,229.75,229.54,229.75,1434.0,217.2448,217.3772,217.1785,217.3772,1434.0
2021-04-06 13:35:00,229.74,229.85,229.74,229.82,2216.0,217.3678,217.4718,217.3678,217.4435,2216.0
2021-04-06 13:40:00,229.86,229.93,229.86,229.92,1505.0,217.4813,217.5475,217.4813,217.5381,1505.0
2021-04-06 13:45:00,229.89,229.96,229.89,229.9,6274.0,217.5097,217.5759,217.5097,217.5191,6274.0
2021-04-06 13:50:00,229.91,229.91,229.91,229.91,200.0,217.5286,217.5286,217.5286,217.5286,200.0
2021-04-06 13:55:00,229.96,229.98,229.93,229.95,1343.0,217.5759,217.5948,217.5475,217.5665,1343.0
2021-04-06 14:00:00,229.96,230.03,229.93,230.03,1887.0,217.5759,217.6421,217.5475,217.6421,1887.0
2021-04-06 14:05:00,229.99,230.0,229.97,229.99,1100.0,217.6043,217.6138,217.5854,217.6043,1100.0
2021-04-06 14:10:00,229.99,230.07,229.99,230.05,2772.0,217.6043,217.68,217.6043,217.6611,2772.0
2021-04-06 14:15:00,230.02,230.03,229.97,230.02,1032.0,217.6327,217.6421,217.5854,217.6327,1032.0
2021-04-06 14:20:00,230.0,230.01,229.98,230.0,1148.0,217.6138,217.6232,217.5948,217.6138,1148.0
2021-04-06 14:25:00,230.02,230.02,229.96,230.0,2449.0,217.6327,217.6327,217.5759,217.6138,2449.0
2021-04-06 14:30:00,229.98,230.0,229.91,229.91,2881.0,217.5948,217.6138,217.5286,217.5286,2881.0
2021-04-06 14:35:00,229.85,229.85,229.81,229.81,911.0,217.4718,217.4718,217.434,217.434,911.0
2021-04-06 14:40:00,229.87,230.0,229.87,229.96,1010.0,217.4908,217.6138,217.4908,217.5759,1010.0
2021-04-06 14:45:00,230.02,230.02,230.0,230.01,963.0,217.6327,217.6327,217.6138,217.6232,963.0
2021-04-06 14:50:00,229.89,229.94,229.88,229.93,1468.0,217.5097,217.557,217.5002,217.5475,1468.0
2021-04-06 14:55:00,229.93,230.03,229.93,229.94,600.0,217.5475,217.6421,217.5475,217.557,600.0
2021-04-06 15:00:00,229.91,229.95,229.59,229.64,9798.0,217.5286,217.5665,217.2258,217.2732,9798.0
2021-04-06 15:05:00,229.69,229.69,229.55,229.55,4942.0,217.3205,217.3205,217.188,217.188,4942.0
2021-04-06 15:10:00,229.59,229.66,229.55,229.66,5530.0,217.2258,217.2921,217.188,217.2921,5530.0
2021-04-06 15:15:00,229.59,229.79,229.59,229.79,1636.0,217.2258,217.4151,217.2258,217.4151,1636.0
2021-04-06 15:20:00,229.76,229.82,229.74,229.81,1875.0,217.3867,217.4435,217.3678,217.434,1875.0
2021-04-06 15:25:00,229.77,229.77,229.65,229.73,2100.0,217.3962,217.3962,217.2826,217.3583,2100.0
2021-04-06 15:30:00,229.76,229.77,229.68,229.7,1300.0,217.3867,217.3962,217.311,217.3299,1300.0
2021-04-06 15:35:00,229.67,229.68,229.58,229.58,1429.0,217.3015,217.311,217.2164,217.2164,1429.0
2021-04-06 15:40:00,229.53,229.6,229.52,229.57,1992.0,217.1691,217.2353,217.1596,217.2069,1992.0
2021-04-06 15:45:00,229.5,229.59,229.47,229.47,2955.0,217.1407,217.2258,217.1123,217.1123,2955.0
2021-04-06 15:50:00,229.33,229.4,229.24,229.28,4634.0,216.9798,217.0461,216.8947,216.9325,4634.0
2021-04-06 15:55:00,229.31,229.61,229.28,229.61,10455.0,216.9609,217.2448,216.9325,217.2448,10455.0
2021-04-07 09:30:00,229.5,229.65,229.5,229.6,3107.0,217.1407,217.2826,217.1407,217.2353,3107.0
2021-04-07 09:35:00,229.61,229.7,229.61,229.7,400.0,217.2448,217.3299,217.2448,217.3299,400.0
2021-04-07 09:40:00,229.69,229.76,229.57,229.7,15356.0,217.3205,217.3867,217.2069,217.3299,15356.0
2021-04-07 09:45:00,229.76,229.76,229.67,229.72,1700.0,217.3867,217.3867,217.3015,217.3488,1700.0
2021-04-07 09:50:00,229.73,229.73,229.64,229.64,4400.0,217.3583,217.3583,217.2732,217.2732,4400.0
2021-04-07 09:55:00,229.64,229.7,229.6,229.6,3231.0,217.2732,217.3299,217.2353,217.2353,3231.0
2021-04-07 10:00:00,229.62,229.79,229.56,229.79,2814.0,217.2542,217.4151,217.1975,217.4151,2814.0
2021-04-07 10:05:00,229.69,229.79,229.67,229.74,2529.0,217.3205,217.4151,217.3015,217.3678,2529.0
2021-04-07 10:10:00,229.71,229.78,229.69,229.75,900.0,217.3394,217.4056,217.3205,217.3772,900.0
2021-04-07 10:15:00,229.69,229.79,229.63,229.76,2194.0,217.3205,217.4151,217.2637,217.3867,2194.0
2021-04-07 10:20:00,229.72,229.89,229.72,229.88,928.0,217.3488,217.5097,217.3488,217.5002,928.0
2021-04-07 10:25:00,229.86,229.91,229.84,229.91,3193.0,217.4813,217.5286,217.4624,217.5286,3193.0
2021-04-07 10:30:00,230.0,230.0,229.88,229.9,2506.0,217.6138,217.6138,217.5002,217.5191,2506.0
2021-04-07 10:35:00,229.87,229.97,229.87,229.92,2679.0,217.4908,217.5854,217.4908,217.5381,2679.0
2021-04-07 10:40:00,229.94,229.95,229.88,229.95,1900.0,217.557,217.5665,217.5002,217.5665,1900.0
2021-04-07 10:45:00,229.94,229.97,229.89,229.96,3681.0,217.557,217.5854,217.5097,217.5759,3681.0
2021-04-07 10:50:00,229.86,229.9,229.83,229.85,1584.0,217.4813,217.5191,217.4529,217.4718,1584.0
2021-04-07 10:55:00,229.89,229.89,229.76,229.8,2431.0,217.5097,217.5097,217.3867,217.4245,2431.0
2021-04-07 11:00:00,229.78,229.9,229.78,229.83,1996.0,217.4056,217.5191,217.4056,217.4529,1996.0
2021-04-07 11:05:00,229.86,229.91,229.81,229.81,4320.0,217.4813,217.5286,217.434,217.434,4320.0
2021-04-07 11:10:00,229.86,229.88,229.83,229.88,1702.0,217.4813,217.5002,217.4529,217.5002,1702.0
2021-04-07 11:15:00,229.83,229.84,229.76,229.76,2674.0,217.4529,217.4624,217.3867,217.3867,2674.0
2021-04-07 11:20:00,229.76,229.76,229.62,229.62,12165.0,217.3867,217.3867,217.2542,217.2542,12165.0
2021-04-07 11:25:00,229.62,229.62,229.5,229.55,2300.0,217.2542,217.2542,217.1407,217.188,2300.0
2021-04-07 11:30:00,229.55,229.55,229.43,229.48,1600.0,217.188,217.188,217.0745,217.1218,1600.0
2021-04-07 11:35:00,229.48,229.51,229.2,229.23,1540.0,217.1218,217.1502,216.8568,216.8852,1540.0
2021-04-07 11:40:00,229.19,229.26,229.15,229.2,2586.0,216.8474,216.9136,216.8095,216.8568,2586.0
2021-04-07 11:45:00,229.19,229.35,229.19,229.28,3225.0,216.8474,216.9988,216.8474,216.9325,3225.0
2021-04-07 11:50:00,229.33,229.34,229.28,229.34,1600.0,216.9798,216.9893,216.9325,216.9893,1600.0
2021-04-07 11:55:00,229.29,229.34,229.19,229.34,1400.0,216.942,216.9893,216.8474,216.9893,1400.0
2021-04-07 12:00:00,229.37,229.5,229.37,229.5,840.0,217.0177,217.1407,217.0177,217.1407,840.0
2021-04-07 12:05:00,229.47,229.53,229.45,229.52,1709.0,217.1123,217.1691,217.0934,217.1596,1709.0
2021-04-07 12:10:00,229.54,229.54,229.39,229.39,1315.0,217.1785,217.1785,217.0366,217.0366,1315.0
2021-04-07 12:15:00,229.39,229.39,229.12,229.12,1738.0,217.0366,217.0366,216.7812,216.7812,1738.0
2021-04-07 12:20:00,229.22,229.29,229.21,229.29,300.0,216.8758,216.942,216.8663,216.942,300.0
2021-04-07 12:25:00,229.29,229.29,229.09,229.09,2387.0,216.942,216.942,216.7528,216.7528,2387.0
2021-04-07 12:30:00,229.09,229.25,229.09,229.22,800.0,216.7528,216.9042,216.7528,216.8758,800.0
2021-04-07 12:35:00,229.21,229.4,229.21,229.39,6858.0,216.8663,217.0461,216.8663,217.0366,6858.0
2021-04-07 12:40:00,229.4,229.4,229.34,229.35,5621.0,217.0461,217.0461,216.9893,216.9988,5621.0
2021-04-07 12:45:00,229.37,229.41,229.37,229.39,1300.0,217.0177,217.0555,217.0177,217.0366,1300.0
2021-04-07 12:50:00,229.44,229.5,229.41,229.41,2000.0,217.0839,217.1407,217.0555,217.0555,2000.0
2021-04-07 12:55:00,229.43,229.44,229.39,229.4,1768.0,217.0745,217.0839,217.0366,217.0461,1768.0
2021-04-07 13:00:00,229.4,229.48,229.39,229.43,1635.0,217.0461,217.1218,217.0366,217.0745,1635.0
2021-04-07 13:05:00,229.52,229.52,229.4,229.41,600.0,217.1596,217.1596,217.0461,217.0555,600.0
2021-04-07 13:10:00,229.35,229.43,229.35,229.43,450.0,216.9988,217.0745,216.9988,217.0745,450.0
2021-04-07 13:15:00,229.47,229.47,229.44,229.46,400.0,217.1123,217.1123,217.0839,217.1028,400.0
2021-04-07 13:20:00,229.42,229.43,229.35,229.37,2582.0,217.065,217.0745,216.9988,217.0177,2582.0
2021-04-07 13:25:00,229.34,229.39,229.34,229.38,4204.0,216.9893,217.0366,216.9893,217.0272,4204.0
2021-04-07 13:30:00,229.34,229.4,229.34,229.4,1127.0,216.9893,217.0461,216.9893,217.0461,1127.0
2021-04-07 13:35:00,229.45,229.5,229.42,229.49,1040.0,217.0934,217.1407,217.065,217.1312,1040.0
2021-04-07 13:40:00,229.51,229.51,229.49,229.51,756.0,217.1502,217.1502,217.1312,217.1502,756.0
2021-04-07 13:45:00,229.51,229.55,229.51,229.54,2695.0,217.1502,217.188,217.1502,217.1785,2695.0
2021-04-07 13:50:00,229.51,229.51,229.46,229.47,2290.0,217.1502,217.1502,217.1028,217.1123,2290.0
2021-04-07 13:55:00,229.52,229.61,229.52,229.6,3004.0,217.1596,217.2448,217.1596,217.2353,3004.0
2021-04-07 14:00:00,229.57,229.74,229.54,229.65,6072.0,217.2069,217.3678,217.1785,217.2826,6072.0
2021-04-07 14:05:00,229.63,229.83,229.62,229.74,47349.0,217.2637,217.4529,217.2542,217.3678,47349.0
2021-04-07 14:10:00,229.75,229.88,229.75,229.85,8976.0,217.3772,217.5002,217.3772,217.4718,8976.0
2021-04-07 14:15:00,229.85,229.89,229.78,229.8,14468.0,217.4718,217.5097,217.4056,217.4245,14468.0
2021-04-07 14:20:00,229.78,229.81,229.69,229.77,7198.0,217.4056,217.434,217.3205,217.3962,7198.0
2021-04-07 14:25:00,229.76,229.76,229.61,229.69,10244.0,217.3867,217.3867,217.2448,217.3205,10244.0
2021-04-07 14:30:00,229.71,229.75,229.68,229.71,4513.0,217.3394,217.3772,217.311,217.3394,4513.0
2021-04-07 14:35:00,229.7,229.72,229.62,229.68,1323.0,217.3299,217.3488,217.2542,217.311,1323.0
2021-04-07 14:40:00,229.7,229.7,229.66,229.66,1788.0,217.3299,217.3299,217.2921,217.2921,1788.0
2021-04-07 14:45:00,229.68,229.72,229.68,229.72,3070.0,217.311,217.3488,217.311,217.3488,3070.0
2021-04-07 14:50:00,229.74,229.78,229.73,229.74,2755.0,217.3678,217.4056,217.3583,217.3678,2755.0
2021-04-07 14:55:00,229.7,229.7,229.57,229.58,2689.0,217.3299,217.3299,217.2069,217.2164,2689.0
2021-04-07 15:00:00,229.71,229.75,229.66,229.74,2434.0,217.3394,217.3772,217.2921,217.3678,2434.0
2021-04-07 15:05:00,229.75,229.75,229.58,229.58,5818.0,217.3772,217.3772,217.2164,217.2164,5818.0
2021-04-07 15:10:00,229.58,229.59,229.47,229.49,2445.0,217.2164,217.2258,217.1123,217.1312,2445.0
2021-04-07 15:15:00,229.47,229.52,229.45,229.48,3845.0,217.1123,217.1596,217.0934,217.1218,3845.0
2021-04-07 15:20:00,229.49,229.58,229.48,229.49,3239.0,217.1312,217.2164,217.1218,217.1312,3239.0
2021-04-07 15:25:00,229.42,229.46,229.31,229.4,2445.0,217.065,217.1028,216.9609,217.0461,2445.0
2021-04-07 15:30:00,229.37,229.37,229.24,229.24,2333.0,217.0177,217.0177,216.8947,216.8947,2333.0
2021-04-07 15:35:00,229.25,229.51,229.2,229.51,4758.0,216.9042,217.1502,216.8568,217.1502,4758.0
2021-04-07 15:40:00,229.48,229.59,229.46,229.59,3861.0,217.1218,217.2258,217.1028,217.2258,3861.0
2021-04-07 15:45:00,229.62,229.73,229.62,229.73,4415.0,217.2542,217.3583,217.2542,217.3583,4415.0
2021-04-07 15:50:00,229.67,229.67,229.47,229.53,4606.0,217.3015,217.3015,217.1123,217.1691,4606.0
2021-04-07 15:55:00,229.64,229.75,229.52,229.75,9822.0,217.2732,217.3772,217.1596,217.3772,9822.0
2021-04-08 09:30:00,230.5,230.6,230.41,230.6,10899.0,218.0868,218.1815,218.0017,218.1815,10899.0
2021-04-08 09:35:00,230.47,230.53,230.4,230.44,15360.0,218.0585,218.1152,217.9922,218.0301,15360.0
2021-04-08 09:40:00,230.45,230.45,230.24,230.24,840.0,218.0395,218.0395,217.8408,217.8408,840.0
2021-04-08 09:45:00,230.33,230.37,230.18,230.26,1123.0,217.926,217.9638,217.7841,217.8598,1123.0
2021-04-08 09:50:00,230.37,230.47,230.37,230.41,7741.0,217.9638,218.0585,217.9638,218.0017,7741.0
2021-04-08 09:55:00,230.38,230.49,230.35,230.43,3468.0,217.9733,218.0774,217.9449,218.0206,3468.0
2021-04-08 10:00:00,230.49,230.49,230.31,230.35,3050.0,218.0774,218.0774,217.9071,217.9449,3050.0
2021-04-08 10:05:00,230.29,230.29,230.12,230.13,3804.0,217.8881,217.8881,217.7273,217.7368,3804.0
2021-04-08 10:10:00,230.04,230.12,229.95,229.98,2051.0,217.6516,217.7273,217.5665,217.5948,2051.0
2021-04-08 10:15:00,230.08,230.19,229.99,230.06,2258.0,217.6895,217.7935,217.6043,217.6705,2258.0
2021-04-08 10:20:00,230.05,230.24,230.05,230.22,1372.0,217.6611,217.8408,217.6611,217.8219,1372.0
2021-04-08 10:25:00,230.22,230.25,230.16,230.16,300.0,217.8219,217.8503,217.7651,217.7651,300.0
2021-04-08 10:30:00,230.23,230.35,230.23,230.35,447.0,217.8314,217.9449,217.8314,217.9449,447.0
2021-04-08 10:35:00,230.39,230.43,230.33,230.41,4083.0,217.9828,218.0206,217.926,218.0017,4083.0
2021-04-08 10:40:00,230.41,230.53,230.4,230.53,7543.0,218.0017,218.1152,217.9922,218.1152,7543.0
2021-04-08 10:45:00,230.53,230.55,230.38,230.41,7813.0,218.1152,218.1341,217.9733,218.0017,7813.0
2021-04-08 10:50:00,230.39,230.39,230.33,230.35,1506.0,217.9828,217.9828,217.926,217.9449,1506.0
2021-04-08 10:55:00,230.39,230.39,230.37,230.38,1200.0,217.9828,217.9828,217.9638,217.9733,1200.0
2021-04-08 11:00:00,230.49,230.52,230.33,230.48,4034.0,218.0774,218.1058,217.926,218.0679,4034.0
2021-04-08 11:05:00,230.48,230.49,230.42,230.49,409.0,218.0679,218.0774,218.0111,218.0774,409.0
2021-04-08 11:10:00,230.5,230.5,230.5,230.5,100.0,218.0868,218.0868,218.0868,218.0868,100.0
2021-04-08 11:15:00,230.45,230.45,230.36,230.43,1042.0,218.0395,218.0395,217.9544,218.0206,1042.0
2021-04-08 11:20:00,230.44,230.53,230.44,230.53,6797.0,218.0301,218.1152,218.0301,218.1152,6797.0
2021-04-08 11:25:00,230.54,230.57,230.5,230.57,1700.0,218.1247,218.1531,218.0868,218.1531,1700.0
2021-04-08 11:30:00,230.55,230.65,230.54,230.56,4761.0,218.1341,218.2288,218.1247,218.1436,4761.0
2021-04-08 11:35:00,230.54,230.6,230.54,230.59,5335.0,218.1247,218.1815,218.1247,218.172,5335.0
2021-04-08 11:40:00,230.59,230.61,230.53,230.53,2155.0,218.172,218.1909,218.1152,218.1152,2155.0
2021-04-08 11:45:00,230.52,230.6,230.48,230.6,2963.0,218.1058,218.1815,218.0679,218.1815,2963.0
2021-04-08 11:50:00,230.59,230.7,230.59,230.7,1700.0,218.172,218.2761,218.172,218.2761,1700.0
2021-04-08 11:55:00,230.68,230.68,230.61,230.61,1200.0,218.2571,218.2571,218.1909,218.1909,1200.0
2021-04-08 12:00:00,230.61,230.61,230.57,230.61,900.0,218.1909,218.1909,218.1531,218.1909,900.0
2021-04-08 12:05:00,230.64,230.64,230.61,230.62,938.0,218.2193,218.2193,218.1909,218.2004,938.0
2021-04-08 12:10:00,230.63,230.7,230.58,230.69,2453.0,218.2098,218.2761,218.1625,218.2666,2453.0
2021-04-08 12:15:00,230.7,230.86,230.7,230.82,3261.0,218.2761,218.4275,218.2761,218.3896,3261.0
2021-04-08 12:20:00,230.82,230.82,230.72,230.76,1964.0,218.3896,218.3896,218.295,218.3328,1964.0
2021-04-08 12:25:00,230.81,230.81,230.73,230.74,6219.0,218.3801,218.3801,218.3045,218.3139,6219.0
2021-04-08 12:30:00,230.75,230.82,230.75,230.82,1862.0,218.3234,218.3896,218.3234,218.3896,1862.0
2021-04-08 12:35:00,230.79,230.85,230.79,230.8,2851.0,218.3612,218.418,218.3612,218.3707,2851.0
2021-04-08 12:40:00,230.79,230.79,230.69,230.76,2838.0,218.3612,218.3612,218.2666,218.3328,2838.0
2021-04-08 12:45:00,230.77,230.77,230.63,230.63,700.0,218.3423,218.3423,218.2098,218.2098,700.0
2021-04-08 12:50:00,230.63,230.72,230.63,230.68,1423.0,218.2098,218.295,218.2098,218.2571,1423.0
2021-04-08 12:55:00,230.67,230.69,230.67,230.68,1790.0,218.2477,218.2666,218.2477,218.2571,1790.0
2021-04-08 13:00:00,230.67,230.74,230.67,230.73,1880.0,218.2477,218.3139,218.2477,218.3045,1880.0
2021-04-08 13:05:00,230.73,230.75,230.69,230.73,3850.0,218.3045,218.3234,218.2666,218.3045,3850.0
2021-04-08 13:10:00,230.69,230.75,230.68,230.68,1012.0,218.2666,218.3234,218.2571,218.2571,1012.0
2021-04-08 13:15:00,230.69,230.75,230.69,230.71,800.0,218.2666,218.3234,218.2666,218.2855,800.0
2021-04-08 13:20:00,230.71,230.72,230.63,230.67,1981.0,218.2855,218.295,218.2098,218.2477,1981.0
2021-04-08 13:25:00,230.67,230.69,230.65,230.69,2118.0,218.2477,218.2666,218.2288,218.2666,2118.0
2021-04-08 13:30:00,230.72,230.76,230.71,230.73,2000.0,218.295,218.3328,218.2855,218.3045,2000.0
2021-04-08 13:35:00,230.71,230.72,230.62,230.65,700.0,218.2855,218.295,218.2004,218.2288,700.0
2021-04-08 13:40:00,230.61,230.61,230.54,230.59,1350.0,218.1909,218.1909,218.1247,218.172,1350.0
2021-04-08 13:45:00,230.55,230.61,230.55,230.61,800.0,218.1341,218.1909,218.1341,218.1909,800.0
2021-04-08 13:50:00,230.59,230.61,230.57,230.59,3582.0,218.172,218.1909,218.1531,218.172,3582.0
2021-04-08 13:55:00,230.62,230.67,230.62,230.65,1481.0,218.2004,218.2477,218.2004,218.2288,1481.0
2021-04-08 14:00:00,230.62,230.7,230.62,230.7,2257.0,218.2004,218.2761,218.2004,218.2761,2257.0
2021-04-08 14:05:00,230.72,230.73,230.66,230.7,1335.0,218.295,218.3045,218.2382,218.2761,1335.0
2021-04-08 14:10:00,230.71,230.72,230.7,230.71,3095.0,218.2855,218.295,218.2761,218.2855,3095.0
2021-04-08 14:15:00,230.75,230.75,230.7,230.75,2223.0,218.3234,218.3234,218.2761,218.3234,2223.0
2021-04-08 14:20:00,230.71,230.75,230.71,230.73,1241.0,218.2855,218.3234,218.2855,218.3045,1241.0
2021-04-08 14:25:00,230.74,230.85,230.74,230.82,2233.0,218.3139,218.418,218.3139,218.3896,2233.0
2021-04-08 14:30:00,230.8,230.82,230.79,230.82,1948.0,218.3707,218.3896,218.3612,218.3896,1948.0
2021-04-08 14:35:00,230.78,230.84,230.78,230.84,1194.0,218.3518,218.4085,218.3518,218.4085,1194.0
2021-04-08 14:40:00,230.82,230.9,230.82,230.87,985.0,218.3896,218.4653,218.3896,218.4369,985.0
2021-04-08 14:45:00,230.83,230.85,230.82,230.84,1848.0,218.3991,218.418,218.3896,218.4085,1848.0
2021-04-08 14:50:00,230.85,230.85,230.78,230.81,1702.0,218.418,218.418,218.3518,218.3801,1702.0
2021-04-08 14:55:00,230.82,230.91,230.81,230.88,2566.0,218.3896,218.4748,218.3801,218.4464,2566.0
2021-04-08 15:00:00,230.87,230.91,230.86,230.89,6441.0,218.4369,218.4748,218.4275,218.4558,6441.0
2021-04-08 15:05:00,230.88,230.92,230.84,230.9,1984.0,218.4464,218.4842,218.4085,218.4653,1984.0
2021-04-08 15:10:00,230.88,230.89,230.79,230.79,1200.0,218.4464,218.4558,218.3612,218.3612,1200.0
2021-04-08 15:15:00,230.83,230.93,230.83,230.93,1555.0,218.3991,218.4937,218.3991,218.4937,1555.0
2021-04-08 15:20:00,230.92,230.93,230.84,230.85,1780.0,218.4842,218.4937,218.4085,218.418,1780.0
2021-04-08 15:25:00,230.85,230.87,230.81,230.82,2222.0,218.418,218.4369,218.3801,218.3896,2222.0
2021-04-08 15:30:00,230.84,230.9,230.81,230.81,4514.0,218.4085,218.4653,218.3801,218.3801,4514.0
2021-04-08 15:35:00,230.81,230.85,230.75,230.8,4496.0,218.3801,218.418,218.3234,218.3707,4496.0
2021-04-08 15:40:00,230.82,230.84,230.77,230.82,8196.0,218.3896,218.4085,218.3423,218.3896,8196.0
2021-04-08 15:45:00,230.79,230.8,230.71,230.75,3105.0,218.3612,218.3707,218.2855,218.3234,3105.0
2021-04-08 15:50:00,230.74,230.84,230.71,230.84,4894.0,218.3139,218.4085,218.2855,218.4085,4894.0
2021-04-08 15:55:00,230.84,230.92,230.75,230.87,20198.0,218.4085,218.4842,218.3234,218.4369,20198.0
2021-04-09 09:30:00,230.78,230.99,230.78,230.93,19403.0,218.3518,218.5504,218.3518,218.4937,19403.0
2021-04-09 09:35:00,230.92,230.99,230.85,230.96,27083.0,218.4842,218.5504,218.418,218.5221,27083.0
2021-04-09 09:40:00,230.9,230.98,230.88,230.96,2496.0,218.4653,218.541,218.4464,218.5221,2496.0
2021-04-09 09:45:00,230.89,230.97,230.89,230.95,950.0,218.4558,218.5315,218.4558,218.5126,950.0
2021-04-09 09:50:00,231.01,231.05,230.97,231.05,3800.0,218.5694,218.6072,218.5315,218.6072,3800.0
2021-04-09 09:55:00,231.05,231.15,231.04,231.13,3649.0,218.6072,218.7018,218.5978,218.6829,3649.0
2021-04-09 10:00:00,231.11,231.14,231.11,231.14,3424.0,218.664,218.6924,218.664,218.6924,3424.0
2021-04-09 10:05:00,231.18,231.2,231.14,231.18,20718.0,218.7302,218.7491,218.6924,218.7302,20718.0
2021-04-09 10:10:00,231.19,231.21,231.08,231.08,3440.0,218.7397,218.7586,218.6356,218.6356,3440.0
2021-04-09 10:15:00,231.06,231.12,231.0,231.07,4329.0,218.6167,218.6734,218.5599,218.6261,4329.0
2021-04-09 10:20:00,231.03,231.12,231.03,231.07,1047.0,218.5883,218.6734,218.5883,218.6261,1047.0
2021-04-09 10:25:00,231.08,231.1,230.91,230.98,1730.0,218.6356,218.6545,218.4748,218.541,1730.0
2021-04-09 10:30:00,230.89,230.99,230.86,230.99,1416.0,218.4558,218.5504,218.4275,218.5504,1416.0
2021-04-09 10:35:00,231.04,231.11,230.93,230.97,5777.0,218.5978,218.664,218.4937,218.5315,5777.0
2021-04-09 10:40:00,230.93,230.95,230.78,230.79,2900.0,218.4937,218.5126,218.3518,218.3612,2900.0
2021-04-09 10:45:00,230.83,231.02,230.83,231.02,1100.0,218.3991,218.5788,218.3991,218.5788,1100.0
2021-04-09 10:50:00,231.03,231.03,230.96,231.0,106677.0,218.5883,218.5883,218.5221,218.5599,106677.0
2021-04-09 10:55:00,230.98,230.98,230.87,230.92,1397.0,218.541,218.541,218.4369,218.4842,1397.0
2021-04-09 11:00:00,230.94,231.0,230.94,230.96,300.0,218.5031,218.5599,218.5031,218.5221,300.0
2021-04-09 11:05:00,230.98,231.07,230.96,231.07,474.0,218.541,218.6261,218.5221,218.6261,474.0
2021-04-09 11:10:00,231.02,231.13,230.99,231.13,16196.0,218.5788,218.6829,218.5504,218.6829,16196.0
2021-04-09 11:15:00,231.16,231.18,231.05,231.06,8504.0,218.7113,218.7302,218.6072,218.6167,8504.0
2021-04-09 11:20:00,231.08,231.13,231.03,231.03,9071.0,218.6356,218.6829,218.5883,218.5883,9071.0
2021-04-09 11:25:00,231.11,231.11,231.06,231.08,3733.0,218.664,218.664,218.6167,218.6356,3733.0
2021-04-09 11:30:00,231.07,231.17,231.06,231.17,3036.0,218.6261,218.7208,218.6167,218.7208,3036.0
2021-04-09 11:35:00,231.15,231.17,231.15,231.16,921.0,218.7018,218.7208,218.7018,218.7113,921.0
2021-04-09 11:40:00,231.19,231.22,231.18,231.2,2245.0,218.7397,218.7681,218.7302,218.7491,2245.0
2021-04-09 11:45:00,231.19,231.24,231.17,231.23,1047.0,218.7397,218.787,218.7208,218.7775,1047.0
2021-04-09 11:50:00,231.23,231.35,231.23,231.35,5281.0,218.7775,218.8911,218.7775,218.8911,5281.0
2021-04-09 11:55:00,231.34,231.35,231.32,231.33,510.0,218.8816,218.8911,218.8627,218.8721,510.0
2021-04-09 12:00:00,231.33,231.34,231.31,231.32,1442.0,218.8721,218.8816,218.8532,218.8627,1442.0
2021-04-09 12:05:00,231.29,231.3,231.29,231.29,423.0,218.8343,218.8438,218.8343,218.8343,423.0
2021-04-09 12:10:00,231.21,231.27,231.21,231.22,1467.0,218.7586,218.8154,218.7586,218.7681,1467.0
2021-04-09 12:15:00,231.22,231.25,231.19,231.25,897.0,218.7681,218.7964,218.7397,218.7964,897.0
2021-04-09 12:20:00,231.26,231.35,231.26,231.35,1010.0,218.8059,218.8911,218.8059,218.8911,1010.0
2021-04-09 12:25:00,231.3,231.31,231.28,231.28,2550.0,218.8438,218.8532,218.8248,218.8248,2550.0
2021-04-09 12:30:00,231.29,231.32,231.29,231.31,1785.0,218.8343,218.8627,218.8343,218.8532,1785.0
2021-04-09 12:35:00,231.31,231.35,231.31,231.33,1800.0,218.8532,218.8911,218.8532,218.8721,1800.0
2021-04-09 12:40:00,231.32,231.35,231.32,231.35,3007.0,218.8627,218.8911,218.8627,218.8911,3007.0
2021-04-09 12:45:00,231.36,231.39,231.33,231.38,3700.0,218.9005,218.9289,218.8721,218.9194,3700.0
2021-04-09 12:50:00,231.31,231.35,231.3,231.3,3303.0,218.8532,218.8911,218.8438,218.8438,3303.0
2021-04-09 12:55:00,231.33,231.36,231.33,231.36,400.0,218.8721,218.9005,218.8721,218.9005,400.0
2021-04-09 13:00:00,231.32,231.32,231.31,231.32,141.0,218.8627,218.8627,218.8532,218.8627,141.0
2021-04-09 13:05:00,231.29,231.31,231.29,231.3,7307.0,218.8343,218.8532,218.8343,218.8438,7307.0
2021-04-09 13:10:00,231.3,231.33,231.3,231.31,900.0,218.8438,218.8721,218.8438,218.8532,900.0
2021-04-09 13:15:00,231.32,231.36,231.31,231.35,502.0,218.8627,218.9005,218.8532,218.8911,502.0
2021-04-09 13:20:00,231.36,231.41,231.36,231.38,2517.0,218.9005,218.9478,218.9005,218.9194,2517.0
2021-04-09 13:25:00,231.35,231.38,231.34,231.38,616.0,218.8911,218.9194,218.8816,218.9194,616.0
2021-04-09 13:30:00,231.37,231.45,231.37,231.44,1642.0,218.91,218.9857,218.91,218.9762,1642.0
2021-04-09 13:35:00,231.45,231.49,231.45,231.48,886.0,218.9857,219.0235,218.9857,219.0141,886.0
2021-04-09 13:40:00,231.49,231.52,231.49,231.51,2537.0,219.0235,219.0519,219.0235,219.0424,2537.0
2021-04-09 13:45:00,231.51,231.59,231.51,231.59,1631.0,219.0424,219.1181,219.0424,219.1181,1631.0
2021-04-09 13:50:00,231.56,231.58,231.49,231.52,7423.0,219.0898,219.1087,219.0235,219.0519,7423.0
2021-04-09 13:55:00,231.53,231.55,231.52,231.52,1025.0,219.0614,219.0803,219.0519,219.0519,1025.0
2021-04-09 14:00:00,231.55,231.6,231.5,231.59,2210.0,219.0803,219.1276,219.033,219.1181,2210.0
2021-04-09 14:05:00,231.57,231.57,231.51,231.51,1400.0,219.0992,219.0992,219.0424,219.0424,1400.0
2021-04-09 14:10:00,231.5,231.53,231.45,231.52,3015.0,219.033,219.0614,218.9857,219.0519,3015.0
2021-04-09 14:15:00,231.54,231.58,231.54,231.58,3199.0,219.0708,219.1087,219.0708,219.1087,3199.0
2021-04-09 14:20:00,231.58,231.58,231.53,231.54,1448.0,219.1087,219.1087,219.0614,219.0708,1448.0
2021-04-09 14:25:00,231.54,231.56,231.52,231.53,967.0,219.0708,219.0898,219.0519,219.0614,967.0
2021-04-09 14:30:00,231.49,231.51,231.42,231.51,1300.0,219.0235,219.0424,218.9573,219.0424,1300.0
2021-04-09 14:35:00,231.47,231.54,231.47,231.54,4236.0,219.0046,219.0708,219.0046,219.0708,4236.0
2021-04-09 14:40:00,231.55,231.57,231.5,231.51,2478.0,219.0803,219.0992,219.033,219.0424,2478.0
2021-04-09 14:45:00,231.53,231.56,231.53,231.56,500.0,219.0614,219.0898,219.0614,219.0898,500.0
2021-04-09 14:50:00,231.54,231.57,231.52,231.56,1617.0,219.0708,219.0992,219.0519,219.0898,1617.0
2021-04-09 14:55:00,231.57,231.57,231.47,231.51,2462.0,219.0992,219.0992,219.0046,219.0424,2462.0
2021-04-09 15:00:00,231.47,231.51,231.44,231.45,903.0,219.0046,219.0424,218.9762,218.9857,903.0
2021-04-09 15:05:00,231.44,231.45,231.38,231.4,1203.0,218.9762,218.9857,218.9194,218.9384,1203.0
2021-04-09 15:10:00,231.42,231.43,231.35,231.37,1918.0,218.9573,218.9668,218.8911,218.91,1918.0
2021-04-09 15:15:00,231.39,231.53,231.39,231.52,2628.0,218.9289,219.0614,218.9289,219.0519,2628.0
2021-04-09 15:20:00,231.53,231.75,231.53,231.74,3395.0,219.0614,219.2695,219.0614,219.2601,3395.0
2021-04-09 15:25:00,231.79,231.93,231.77,231.93,1894.0,219.3074,219.4398,219.2884,219.4398,1894.0
2021-04-09 15:30:00,231.95,232.08,231.95,232.03,8093.0,219.4588,219.5817,219.4588,219.5344,8093.0
2021-04-09 15:35:00,232.06,232.19,232.05,232.16,6356.0,219.5628,219.6858,219.5534,219.6574,6356.0
2021-04-09 15:40:00,232.1,232.12,232.0,232.0,13146.0,219.6007,219.6196,219.5061,219.5061,13146.0
2021-04-09 15:45:00,232.02,232.17,232.02,232.16,10350.0,219.525,219.6669,219.525,219.6574,10350.0
2021-04-09 15:50:00,232.17,232.46,232.17,232.45,4687.0,219.6669,219.9413,219.6669,219.9318,4687.0
2021-04-09 15:55:00,232.47,232.57,232.39,232.45,11669.0,219.9507,220.0454,219.8751,219.9318,11669.0
2021-04-12 09:30:00,232.25,232.32,232.15,232.32,8403.0,219.7426,219.8088,219.648,219.8088,8403.0
2021-04-12 09:35:00,232.3,232.48,232.3,232.46,1230.0,219.7899,219.9602,219.7899,219.9413,1230.0
2021-04-12 09:40:00,232.33,232.39,232.33,232.35,4085.0,219.8183,219.8751,219.8183,219.8372,4085.0
2021-04-12 09:45:00,232.34,232.36,232.01,232.04,1992.0,219.8277,219.8467,219.5155,219.5439,1992.0
2021-04-12 09:50:00,231.85,231.91,231.81,231.85,1396.0,219.3641,219.4209,219.3263,219.3641,1396.0
2021-04-12 09:55:00,231.92,232.02,231.86,232.0,9635.0,219.4304,219.525,219.3736,219.5061,9635.0
2021-04-12 10:00:00,232.11,232.2,232.11,232.2,1256.0,219.6101,219.6953,219.6101,219.6953,1256.0
2021-04-12 10:05:00,232.09,232.18,232.06,232.17,5188.0,219.5912,219.6764,219.5628,219.6669,5188.0
2021-04-12 10:10:00,232.14,232.14,232.04,232.07,10877.0,219.6385,219.6385,219.5439,219.5723,10877.0
2021-04-12 10:15:00,232.19,232.24,232.15,232.24,306.0,219.6858,219.7331,219.648,219.7331,306.0
2021-04-12 10:20:00,232.26,232.31,232.26,232.31,727.0,219.7521,219.7994,219.7521,219.7994,727.0
2021-04-12 10:25:00,232.27,232.29,232.13,232.13,400.0,219.7615,219.7804,219.6291,219.6291,400.0
2021-04-12 10:30:00,232.12,232.12,232.01,232.03,3374.0,219.6196,219.6196,219.5155,219.5344,3374.0
2021-04-12 10:35:00,232.01,232.01,231.87,231.87,933.0,219.5155,219.5155,219.3831,219.3831,933.0
2021-04-12 10:40:00,231.91,231.91,231.78,231.79,1292.0,219.4209,219.4209,219.2979,219.3074,1292.0
2021-04-12 10:45:00,231.85,232.08,231.83,232.08,1150.0,219.3641,219.5817,219.3452,219.5817,1150.0
2021-04-12 10:50:00,232.05,232.12,232.0,232.06,3000.0,219.5534,219.6196,219.5061,219.5628,3000.0
2021-04-12 10:55:00,232.13,232.16,232.09,232.1,8559.0,219.6291,219.6574,219.5912,219.6007,8559.0
2021-04-12 11:00:00,232.12,232.21,232.12,232.14,2612.0,219.6196,219.7047,219.6196,219.6385,2612.0
2021-04-12 11:05:00,232.09,232.13,232.08,232.08,3495.0,219.5912,219.6291,219.5817,219.5817,3495.0
2021-04-12 11:10:00,232.06,232.11,232.03,232.1,5155.0,219.5628,219.6101,219.5344,219.6007,5155.0
2021-04-12 11:15:00,232.07,232.28,232.07,232.27,7291.0,219.5723,219.771,219.5723,219.7615,7291.0
2021-04-12 11:20:00,232.31,232.31,232.24,232.26,6000.0,219.7994,219.7994,219.7331,219.7521,6000.0
2021-04-12 11:25:00,232.25,232.28,232.19,232.28,8228.0,219.7426,219.771,219.6858,219.771,8228.0
2021-04-12 11:30:00,232.26,232.29,232.23,232.23,7876.0,219.7521,219.7804,219.7237,219.7237,7876.0
2021-04-12 11:35:00,232.17,232.2,232.1,232.19,20812.0,219.6669,219.6953,219.6007,219.6858,20812.0
2021-04-12 11:40:00,232.12,232.26,232.11,232.25,4128.0,219.6196,219.7521,219.6101,219.7426,4128.0
2021-04-12 11:45:00,232.27,232.27,232.16,232.18,31507.0,219.7615,219.7615,219.6574,219.6764,31507.0
2021-04-12 11:50:00,232.16,232.33,232.13,232.3,14381.0,219.6574,219.8183,219.6291,219.7899,14381.0
2021-04-12 11:55:00,232.34,232.38,232.3,232.38,13650.0,219.8277,219.8656,219.7899,219.8656,13650.0
2021-04-12 12:00:00,232.38,232.38,232.32,232.37,7398.0,219.8656,219.8656,219.8088,219.8561,7398.0
2021-04-12 12:05:00,232.4,232.4,232.3,232.3,9950.0,219.8845,219.8845,219.7899,219.7899,9950.0
2021-04-12 12:10:00,232.29,232.34,232.27,232.33,6548.0,219.7804,219.8277,219.7615,219.8183,6548.0
2021-04-12 12:15:00,232.31,232.33,232.19,232.29,1600.0,219.7994,219.8183,219.6858,219.7804,1600.0
2021-04-12 12:20:00,232.35,232.36,232.3,232.35,18685.0,219.8372,219.8467,219.7899,219.8372,18685.0
2021-04-12 12:25:00,232.36,232.5,232.36,232.5,11100.0,219.8467,219.9791,219.8467,219.9791,11100.0
2021-04-12 12:30:00,232.5,232.66,232.47,232.66,19982.0,219.9791,220.1305,219.9507,220.1305,19982.0
2021-04-12 12:35:00,232.68,232.68,232.64,232.64,6234.0,220.1494,220.1494,220.1116,220.1116,6234.0
2021-04-12 12:40:00,232.65,232.72,232.65,232.71,7400.0,220.1211,220.1873,220.1211,220.1778,7400.0
2021-04-12 12:45:00,232.73,232.74,232.69,232.69,5700.0,220.1967,220.2062,220.1589,220.1589,5700.0
2021-04-12 12:50:00,232.68,232.72,232.65,232.71,5986.0,220.1494,220.1873,220.1211,220.1778,5986.0
2021-04-12 12:55:00,232.72,232.74,232.7,232.71,6637.0,220.1873,220.2062,220.1684,220.1778,6637.0
2021-04-12 13:00:00,232.72,232.73,232.71,232.71,2157.0,220.1873,220.1967,220.1778,220.1778,2157.0
2021-04-12 13:05:00,232.7,232.72,232.65,232.66,22612.0,220.1684,220.1873,220.1211,220.1305,22612.0
2021-04-12 13:10:00,232.66,232.66,232.58,232.59,12771.0,220.1305,220.1305,220.0548,220.0643,12771.0
2021-04-12 13:15:00,232.58,232.58,232.51,232.51,4179.0,220.0548,220.0548,219.9886,219.9886,4179.0
2021-04-12 13:20:00,232.54,232.55,232.44,232.44,4400.0,220.017,220.0264,219.9224,219.9224,4400.0
2021-04-12 13:25:00,232.44,232.48,232.42,232.42,19100.0,219.9224,219.9602,219.9034,219.9034,19100.0
2021-04-12 13:30:00,232.45,232.45,232.42,232.42,635.0,219.9318,219.9318,219.9034,219.9034,635.0
2021-04-12 13:35:00,232.39,232.39,232.33,232.33,501.0,219.8751,219.8751,219.8183,219.8183,501.0
2021-04-12 13:40:00,232.33,232.33,232.25,232.25,300.0,219.8183,219.8183,219.7426,219.7426,300.0
2021-04-12 13:45:00,232.25,232.38,232.25,232.38,8906.0,219.7426,219.8656,219.7426,219.8656,8906.0
2021-04-12 13:50:00,232.39,232.39,232.25,232.27,5062.0,219.8751,219.8751,219.7426,219.7615,5062.0
2021-04-12 13:55:00,232.28,232.28,232.15,232.15,2208.0,219.771,219.771,219.648,219.648,2208.0
2021-04-12 14:00:00,232.16,232.32,232.16,232.25,9274.0,219.6574,219.8088,219.6574,219.7426,9274.0
2021-04-12 14:05:00,232.27,232.33,232.16,232.33,3852.0,219.7615,219.8183,219.6574,219.8183,3852.0
2021-04-12 14:10:00,232.31,232.33,232.29,232.29,371.0,219.7994,219.8183,219.7804,219.7804,371.0
2021-04-12 14:15:00,232.32,232.35,232.32,232.35,751.0,219.8088,219.8372,219.8088,219.8372,751.0
2021-04-12 14:20:00,232.35,232.35,232.28,232.29,2766.0,219.8372,219.8372,219.771,219.7804,2766.0
2021-04-12 14:25:00,232.27,232.32,232.26,232.32,521.0,219.7615,219.8088,219.7521,219.8088,521.0
2021-04-12 14:30:00,232.39,232.39,232.28,232.28,2113.0,219.8751,219.8751,219.771,219.771,2113.0
2021-04-12 14:35:00,232.27,232.37,232.27,232.37,571.0,219.7615,219.8561,219.7615,219.8561,571.0
2021-04-12 14:40:00,232.34,232.36,232.23,232.27,11472.0,219.8277,219.8467,219.7237,219.7615,11472.0
2021-04-12 14:45:00,232.27,232.3,232.23,232.27,12975.0,219.7615,219.7899,219.7237,219.7615,12975.0
2021-04-12 14:50:00,232.28,232.28,232.16,232.18,1630.0,219.771,219.771,219.6574,219.6764,1630.0
2021-04-12 14:55:00,232.23,232.25,232.18,232.23,1361.0,219.7237,219.7426,219.6764,219.7237,1361.0
2021-04-12 15:00:00,232.18,232.2,232.11,232.16,928.0,219.6764,219.6953,219.6101,219.6574,928.0
2021-04-12 15:05:00,232.21,232.27,232.2,232.22,755.0,219.7047,219.7615,219.6953,219.7142,755.0
2021-04-12 15:10:00,232.24,232.24,232.14,232.16,2269.0,219.7331,219.7331,219.6385,219.6574,2269.0
2021-04-12 15:15:00,232.1,232.17,232.05,232.14,2218.0,219.6007,219.6669,219.5534,219.6385,2218.0
2021-04-12 15:20:00,232.12,232.35,232.12,232.35,1447.0,219.6196,219.8372,219.6196,219.8372,1447.0
2021-04-12 15:25:00,232.35,232.35,232.29,232.3,1428.0,219.8372,219.8372,219.7804,219.7899,1428.0
2021-04-12 15:30:00,232.3,232.3,232.23,232.23,1599.0,219.7899,219.7899,219.7237,219.7237,1599.0
2021-04-12 15:35:00,232.27,232.49,232.27,232.46,2974.0,219.7615,219.9697,219.7615,219.9413,2974.0
2021-04-12 15:40:00,232.49,232.64,232.49,232.63,1825.0,219.9697,220.1116,219.9697,220.1021,1825.0
2021-04-12 15:45:00,232.67,232.71,232.66,232.66,1900.0,220.14,220.1778,220.1305,220.1305,1900.0
2021-04-12 15:50:00,232.63,232.79,232.6,232.68,2153.0,220.1021,220.2535,220.0737,220.1494,2153.0
2021-04-12 15:55:00,232.67,232.67,232.48,232.65,8067.0,220.14,220.14,219.9602,220.1211,8067.0
2021-04-13 09:30:00,232.57,232.8,232.57,232.8,4981.0,220.0454,220.263,220.0454,220.263,4981.0
2021-04-13 09:35:00,232.82,232.92,232.77,232.82,3307.0,220.2819,220.3765,220.2346,220.2819,3307.0
2021-04-13 09:40:00,232.78,232.8,232.58,232.58,3645.0,220.2441,220.263,220.0548,220.0548,3645.0
2021-04-13 09:45:00,232.61,232.69,232.55,232.68,7696.0,220.0832,220.1589,220.0264,220.1494,7696.0
2021-04-13 09:50:00,232.64,232.86,232.64,232.82,2784.0,220.1116,220.3197,220.1116,220.2819,2784.0
2021-04-13 09:55:00,232.77,232.92,232.77,232.92,2582.0,220.2346,220.3765,220.2346,220.3765,2582.0
2021-04-13 10:00:00,232.94,233.08,232.94,233.02,1372.0,220.3954,220.5279,220.3954,220.4711,1372.0
2021-04-13 10:05:00,232.96,232.96,232.9,232.93,1077.0,220.4144,220.4144,220.3576,220.386,1077.0
2021-04-13 10:10:00,232.92,232.99,232.92,232.97,1562.0,220.3765,220.4427,220.3765,220.4238,1562.0
2021-04-13 10:15:00,232.99,232.99,232.95,232.96,533.0,220.4427,220.4427,220.4049,220.4144,533.0
2021-04-13 10:20:00,232.95,232.98,232.92,232.98,2662.0,220.4049,220.4333,220.3765,220.4333,2662.0
2021-04-13 10:25:00,233.0,233.03,232.97,233.02,2700.0,220.4522,220.4806,220.4238,220.4711,2700.0
2021-04-13 10:30:00,233.03,233.11,233.03,233.11,3090.0,220.4806,220.5563,220.4806,220.5563,3090.0
2021-04-13 10:35:00,233.1,233.1,232.97,232.97,21125.0,220.5468,220.5468,220.4238,220.4238,21125.0
2021-04-13 10:40:00,233.09,233.11,233.09,233.1,1135.0,220.5374,220.5563,220.5374,220.5468,1135.0
2021-04-13 10:45:00,233.12,233.14,233.11,233.11,1656.0,220.5657,220.5847,220.5563,220.5563,1656.0
2021-04-13 10:50:00,233.0,233.0,232.92,232.92,797.0,220.4522,220.4522,220.3765,220.3765,797.0
2021-04-13 10:55:00,232.94,232.99,232.91,232.99,2010.0,220.3954,220.4427,220.3671,220.4427,2010.0
2021-04-13 11:00:00,233.02,233.03,233.01,233.03,1600.0,220.4711,220.4806,220.4617,220.4806,1600.0
2021-04-13 11:05:00,233.02,233.06,233.02,233.02,2315.0,220.4711,220.509,220.4711,220.4711,2315.0
2021-04-13 11:10:00,233.01,233.03,232.95,232.96,5580.0,220.4617,220.4806,220.4049,220.4144,5580.0
2021-04-13 11:15:00,232.93,232.98,232.87,232.94,1918.0,220.386,220.4333,220.3292,220.3954,1918.0
2021-04-13 11:20:00,232.96,232.96,232.95,232.95,1095.0,220.4144,220.4144,220.4049,220.4049,1095.0
2021-04-13 11:25:00,232.95,232.97,232.93,232.96,1425.0,220.4049,220.4238,220.386,220.4144,1425.0
2021-04-13 11:30:00,233.12,233.12,233.12,233.12,100.0,220.5657,220.5657,220.5657,220.5657,100.0
2021-04-13 11:35:00,233.05,233.05,232.83,232.85,1300.0,220.4995,220.4995,220.2914,220.3103,1300.0
2021-04-13 11:40:00,232.92,232.97,232.88,232.96,92235.0,220.3765,220.4238,220.3387,220.4144,92235.0
2021-04-13 11:45:00,232.95,232.95,232.91,232.93,1375.0,220.4049,220.4049,220.3671,220.386,1375.0
2021-04-13 11:50:00,232.94,232.95,232.92,232.93,1245.0,220.3954,220.4049,220.3765,220.386,1245.0
2021-04-13 11:55:00,232.94,232.99,232.93,232.97,1090.0,220.3954,220.4427,220.386,220.4238,1090.0
2021-04-13 12:00:00,233.03,233.04,233.02,233.04,425.0,220.4806,220.4901,220.4711,220.4901,425.0
2021-04-13 12:05:00,233.01,233.01,232.95,232.95,3484.0,220.4617,220.4617,220.4049,220.4049,3484.0
2021-04-13 12:10:00,232.94,233.0,232.94,233.0,816.0,220.3954,220.4522,220.3954,220.4522,816.0
2021-04-13 12:15:00,232.95,233.02,232.95,233.02,1407.0,220.4049,220.4711,220.4049,220.4711,1407.0
2021-04-13 12:20:00,233.06,233.07,233.05,233.05,500.0,220.509,220.5184,220.4995,220.4995,500.0
2021-04-13 12:25:00,232.97,232.97,232.93,232.93,900.0,220.4238,220.4238,220.386,220.386,900.0
2021-04-13 12:30:00,232.96,232.96,232.96,232.96,500.0,220.4144,220.4144,220.4144,220.4144,500.0
2021-04-13 12:35:00,232.95,232.97,232.95,232.95,448.0,220.4049,220.4238,220.4049,220.4049,448.0
2021-04-13 12:40:00,232.92,232.92,232.89,232.91,600.0,220.3765,220.3765,220.3481,220.3671,600.0
2021-04-13 12:45:00,232.91,232.91,232.83,232.84,5377.0,220.3671,220.3671,220.2914,220.3008,5377.0
2021-04-13 12:50:00,232.84,232.85,232.83,232.85,827.0,220.3008,220.3103,220.2914,220.3103,827.0
2021-04-13 12:55:00,232.78,232.78,232.75,232.75,200.0,220.2441,220.2441,220.2157,220.2157,200.0
2021-04-13 13:00:00,232.72,232.84,232.72,232.84,1610.0,220.1873,220.3008,220.1873,220.3008,1610.0
2021-04-13 13:05:00,232.89,232.9,232.8,232.81,973.0,220.3481,220.3576,220.263,220.2724,973.0
2021-04-13 13:10:00,232.89,232.91,232.88,232.88,753.0,220.3481,220.3671,220.3387,220.3387,753.0
2021-04-13 13:15:00,232.9,232.97,232.9,232.97,597.0,220.3576,220.4238,220.3576,220.4238,597.0
2021-04-13 13:20:00,232.97,232.98,232.97,232.98,300.0,220.4238,220.4333,220.4238,220.4333,300.0
2021-04-13 13:25:00,232.97,233.01,232.97,233.01,2982.0,220.4238,220.4617,220.4238,220.4617,2982.0
2021-04-13 13:30:00,233.02,233.03,233.02,233.03,400.0,220.4711,220.4806,220.4711,220.4806,400.0
2021-04-13 13:35:00,233.06,233.09,233.06,233.07,3764.0,220.509,220.5374,220.509,220.5184,3764.0
2021-04-13 13:40:00,233.08,233.16,233.08,233.15,5256.0,220.5279,220.6036,220.5279,220.5941,5256.0
2021-04-13 13:45:00,233.11,233.13,233.11,233.13,250.0,220.5563,220.5752,220.5563,220.5752,250.0
2021-04-13 13:50:00,233.13,233.13,233.13,233.13,0.0,220.5752,220.5752,220.5752,220.5752,0.0
2021-04-13 13:55:00,233.12,233.15,233.12,233.15,300.0,220.5657,220.5941,220.5657,220.5941,300.0
2021-04-13 14:00:00,233.13,233.26,233.13,233.24,1759.0,220.5752,220.6982,220.5752,220.6793,1759.0
2021-04-13 14:05:00,233.21,233.23,233.18,233.18,2092.0,220.6509,220.6698,220.6225,220.6225,2092.0
2021-04-13 14:10:00,233.21,233.36,233.21,233.34,2761.0,220.6509,220.7928,220.6509,220.7739,2761.0
2021-04-13 14:15:00,233.32,233.39,233.32,233.34,4904.0,220.755,220.8212,220.755,220.7739,4904.0
2021-04-13 14:20:00,233.36,233.4,233.36,233.37,500.0,220.7928,220.8307,220.7928,220.8023,500.0
2021-04-13 14:25:00,233.43,233.44,233.39,233.41,1378.0,220.859,220.8685,220.8212,220.8401,1378.0
2021-04-13 14:30:00,233.42,233.52,233.42,233.52,2072.0,220.8496,220.9442,220.8496,220.9442,2072.0
2021-04-13 14:35:00,233.5,233.52,233.46,233.48,875.0,220.9253,220.9442,220.8874,220.9064,875.0
2021-04-13 14:40:00,233.45,233.49,233.45,233.49,1622.0,220.878,220.9158,220.878,220.9158,1622.0
2021-04-13 14:45:00,233.48,233.54,233.48,233.53,898.0,220.9064,220.9631,220.9064,220.9537,898.0
2021-04-13 14:50:00,233.56,233.57,233.55,233.55,952.0,220.982,220.9915,220.9726,220.9726,952.0
2021-04-13 14:55:00,233.56,233.66,233.55,233.64,11342.0,220.982,221.0767,220.9726,221.0577,11342.0
2021-04-13 15:00:00,233.73,233.79,233.73,233.77,2037.0,221.1429,221.1997,221.1429,221.1807,2037.0
2021-04-13 15:05:00,233.72,233.85,233.72,233.84,5057.0,221.1334,221.2564,221.1334,221.247,5057.0
2021-04-13 15:10:00,233.89,233.92,233.85,233.85,2771.0,221.2943,221.3227,221.2564,221.2564,2771.0
2021-04-13 15:15:00,233.87,233.87,233.78,233.83,7591.0,221.2754,221.2754,221.1902,221.2375,7591.0
2021-04-13 15:20:00,233.84,233.9,233.79,233.81,11389.0,221.247,221.3037,221.1997,221.2186,11389.0
2021-04-13 15:25:00,233.85,233.87,233.81,233.83,29279.0,221.2564,221.2754,221.2186,221.2375,29279.0
2021-04-13 15:30:00,233.84,233.85,233.7,233.73,10276.0,221.247,221.2564,221.1145,221.1429,10276.0
2021-04-13 15:35:00,233.7,233.71,233.6,233.6,7495.0,221.1145,221.124,221.0199,221.0199,7495.0
2021-04-13 15:40:00,233.61,233.61,233.53,233.61,3475.0,221.0294,221.0294,220.9537,221.0294,3475.0
2021-04-13 15:45:00,233.59,233.66,233.57,233.63,6984.0,221.0104,221.0767,220.9915,221.0483,6984.0
2021-04-13 15:50:00,233.65,233.65,233.48,233.52,1785.0,221.0672,221.0672,220.9064,220.9442,1785.0
2021-04-13 15:55:00,233.56,233.62,233.48,233.51,14781.0,220.982,221.0388,220.9064,220.9347,14781.0
2021-04-14 09:30:00,233.5,233.67,233.49,233.67,8090.0,220.9253,221.0861,220.9158,221.0861,8090.0
2021-04-14 09:35:00,233.68,233.81,233.68,233.81,600.0,221.0956,221.2186,221.0956,221.2186,600.0
2021-04-14 09:40:00,233.89,234.04,233.89,233.94,4693.0,221.2943,221.4362,221.2943,221.3416,4693.0
2021-04-14 09:45:00,233.97,234.02,233.93,233.99,3220.0,221.37,221.4173,221.3321,221.3889,3220.0
2021-04-14 09:50:00,233.96,234.08,233.94,234.03,2700.0,221.3605,221.474,221.3416,221.4267,2700.0
2021-04-14 09:55:00,234.07,234.24,234.06,234.24,4073.0,221.4646,221.6254,221.4551,221.6254,4073.0
2021-04-14 10:00:00,234.28,234.28,234.01,234.19,4205.0,221.6633,221.6633,221.4078,221.5781,4205.0
2021-04-14 10:05:00,234.2,234.24,234.15,234.24,1600.0,221.5876,221.6254,221.5403,221.6254,1600.0
2021-04-14 10:10:00,234.24,234.25,234.16,234.19,13460.0,221.6254,221.6349,221.5497,221.5781,13460.0
2021-04-14 10:15:00,234.11,234.16,233.97,234.06,4910.0,221.5024,221.5497,221.37,221.4551,4910.0
2021-04-14 10:20:00,234.11,234.14,233.89,234.01,13450.0,221.5024,221.5308,221.2943,221.4078,13450.0
2021-04-14 10:25:00,233.98,234.01,233.8,233.9,10096.0,221.3794,221.4078,221.2091,221.3037,10096.0
2021-04-14 10:30:00,233.92,234.25,233.92,234.13,26652.0,221.3227,221.6349,221.3227,221.5214,26652.0
2021-04-14 10:35:00,234.12,234.15,233.94,233.94,8362.0,221.5119,221.5403,221.3416,221.3416,8362.0
2021-04-14 10:40:00,233.9,234.09,233.9,233.98,5363.0,221.3037,221.4835,221.3037,221.3794,5363.0
2021-04-14 10:45:00,234.06,234.22,234.06,234.22,2787.0,221.4551,221.6065,221.4551,221.6065,2787.0
2021-04-14 10:50:00,234.15,234.15,234.1,234.13,500.0,221.5403,221.5403,221.493,221.5214,500.0
2021-04-14 10:55:00,234.09,234.15,233.93,233.95,20219.0,221.4835,221.5403,221.3321,221.351,20219.0
2021-04-14 11:00:00,233.97,233.97,233.81,233.83,4274.0,221.37,221.37,221.2186,221.2375,4274.0
2021-04-14 11:05:00,233.86,233.99,233.86,233.99,10773.0,221.2659,221.3889,221.2659,221.3889,10773.0
2021-04-14 11:10:00,233.89,233.9,233.85,233.88,1464.0,221.2943,221.3037,221.2564,221.2848,1464.0
2021-04-14 11:15:00,233.87,233.9,233.76,233.76,1523.0,221.2754,221.3037,221.1713,221.1713,1523.0
2021-04-14 11:20:00,233.73,233.8,233.58,233.58,11228.0,221.1429,221.2091,221.001,221.001,11228.0
2021-04-14 11:25:00,233.53,233.74,233.5,233.73,6333.0,220.9537,221.1524,220.9253,221.1429,6333.0
2021-04-14 11:30:00,233.76,233.77,233.67,233.69,5671.0,221.1713,221.1807,221.0861,221.105,5671.0
2021-04-14 11:35:00,233.71,233.83,233.71,233.78,2413.0,221.124,221.2375,221.124,221.1902,2413.0
2021-04-14 11:40:00,233.76,233.86,233.76,233.83,2982.0,221.1713,221.2659,221.1713,221.2375,2982.0
2021-04-14 11:45:00,233.88,233.88,233.84,233.85,4304.0,221.2848,221.2848,221.247,221.2564,4304.0
2021-04-14 11:50:00,233.86,233.88,233.82,233.82,2446.0,221.2659,221.2848,221.228,221.228,2446.0
2021-04-14 11:55:00,233.8,233.91,233.8,233.91,936.0,221.2091,221.3132,221.2091,221.3132,936.0
2021-04-14 12:00:00,233.9,233.9,233.7,233.73,5000.0,221.3037,221.3037,221.1145,221.1429,5000.0
2021-04-14 12:05:00,233.63,233.84,233.63,233.82,1723.0,221.0483,221.247,221.0483,221.228,1723.0
2021-04-14 12:10:00,233.79,233.79,233.74,233.74,1328.0,221.1997,221.1997,221.1524,221.1524,1328.0
2021-04-14 12:15:00,233.72,233.86,233.72,233.85,3394.0,221.1334,221.2659,221.1334,221.2564,3394.0
2021-04-14 12:20:00,233.88,233.89,233.85,233.88,1831.0,221.2848,221.2943,221.2564,221.2848,1831.0
2021-04-14 12:25:00,233.81,233.81,233.76,233.76,2151.0,221.2186,221.2186,221.1713,221.1713,2151.0
2021-04-14 12:30:00,233.74,233.83,233.74,233.8,3351.0,221.1524,221.2375,221.1524,221.2091,3351.0
2021-04-14 12:35:00,233.8,233.92,233.79,233.91,23582.0,221.2091,221.3227,221.1997,221.3132,23582.0
2021-04-14 12:40:00,233.97,234.01,233.97,233.99,1169.0,221.37,221.4078,221.37,221.3889,1169.0
2021-04-14 12:45:00,234.0,234.0,233.94,233.94,7132.0,221.3984,221.3984,221.3416,221.3416,7132.0
2021-04-14 12:50:00,233.99,233.99,233.96,233.96,1957.0,221.3889,221.3889,221.3605,221.3605,1957.0
2021-04-14 12:55:00,233.94,233.98,233.92,233.92,1492.0,221.3416,221.3794,221.3227,221.3227,1492.0
2021-04-14 13:00:00,233.94,233.94,233.75,233.75,3068.0,221.3416,221.3416,221.1618,221.1618,3068.0
2021-04-14 13:05:00,233.76,233.83,233.76,233.82,727.0,221.1713,221.2375,221.1713,221.228,727.0
2021-04-14 13:10:00,233.83,233.86,233.83,233.83,500.0,221.2375,221.2659,221.2375,221.2375,500.0
2021-04-14 13:15:00,233.83,233.91,233.81,233.86,1685.0,221.2375,221.3132,221.2186,221.2659,1685.0
2021-04-14 13:20:00,233.88,233.93,233.87,233.93,794.0,221.2848,221.3321,221.2754,221.3321,794.0
2021-04-14 13:25:00,233.95,233.95,233.85,233.88,1584.0,221.351,221.351,221.2564,221.2848,1584.0
2021-04-14 13:30:00,233.81,233.81,233.68,233.68,1658.0,221.2186,221.2186,221.0956,221.0956,1658.0
2021-04-14 13:35:00,233.61,233.68,233.6,233.68,1656.0,221.0294,221.0956,221.0199,221.0956,1656.0
2021-04-14 13:40:00,233.63,233.69,233.63,233.65,751.0,221.0483,221.105,221.0483,221.0672,751.0
2021-04-14 13:45:00,233.7,233.82,233.7,233.81,402.0,221.1145,221.228,221.1145,221.2186,402.0
2021-04-14 13:50:00,233.73,233.76,233.67,233.7,1112.0,221.1429,221.1713,221.0861,221.1145,1112.0
2021-04-14 13:55:00,233.68,233.69,233.04,233.12,9757.0,221.0956,221.105,220.4901,220.5657,9757.0
2021-04-14 14:00:00,233.11,233.2,232.98,233.2,2456.0,220.5563,220.6414,220.4333,220.6414,2456.0
2021-04-14 14:05:00,233.13,233.13,232.65,232.68,7280.0,220.5752,220.5752,220.1211,220.1494,7280.0
2021-04-14 14:10:00,232.64,233.09,232.64,233.09,1117.0,220.1116,220.5374,220.1116,220.5374,1117.0
2021-04-14 14:15:00,233.09,233.11,232.92,232.99,7303.0,220.5374,220.5563,220.3765,220.4427,7303.0
2021-04-14 14:20:00,233.07,233.28,233.07,233.28,2279.0,220.5184,220.7171,220.5184,220.7171,2279.0
2021-04-14 14:25:00,233.3,233.39,233.3,233.33,3026.0,220.736,220.8212,220.736,220.7644,3026.0
2021-04-14 14:30:00,233.32,233.34,233.11,233.11,2415.0,220.755,220.7739,220.5563,220.5563,2415.0
2021-04-14 14:35:00,233.11,233.23,233.11,233.14,1327.0,220.5563,220.6698,220.5563,220.5847,1327.0
2021-04-14 14:40:00,233.18,233.34,233.18,233.33,3106.0,220.6225,220.7739,220.6225,220.7644,3106.0
2021-04-14 14:45:00,233.26,233.26,232.97,232.97,3304.0,220.6982,220.6982,220.4238,220.4238,3304.0
2021-04-14 14:50:00,232.94,232.95,232.71,232.71,3146.0,220.3954,220.4049,220.1778,220.1778,3146.0
2021-04-14 14:55:00,232.7,232.81,232.67,232.67,3564.0,220.1684,220.2724,220.14,220.14,3564.0
2021-04-14 15:00:00,232.55,232.67,232.45,232.66,2071.0,220.0264,220.14,219.9318,220.1305,2071.0
2021-04-14 15:05:00,232.63,232.78,232.46,232.51,9203.0,220.1021,220.2441,219.9413,219.9886,9203.0
2021-04-14 15:10:00,232.65,232.76,232.45,232.76,3072.0,220.1211,220.2251,219.9318,220.2251,3072.0
2021-04-14 15:15:00,232.76,232.98,232.76,232.86,1925.0,220.2251,220.4333,220.2251,220.3197,1925.0
2021-04-14 15:20:00,232.75,232.91,232.72,232.91,1100.0,220.2157,220.3671,220.1873,220.3671,1100.0
2021-04-14 15:25:00,233.01,233.06,232.96,233.02,4693.0,220.4617,220.509,220.4144,220.4711,4693.0
2021-04-14 15:30:00,233.02,233.08,232.94,233.01,4009.0,220.4711,220.5279,220.3954,220.4617,4009.0
2021-04-14 15:35:00,232.98,232.98,232.72,232.78,2563.0,220.4333,220.4333,220.1873,220.2441,2563.0
2021-04-14 15:40:00,232.77,232.77,232.55,232.55,1034.0,220.2346,220.2346,220.0264,220.0264,1034.0
2021-04-14 15:45:00,232.69,232.69,232.53,232.53,1128.0,220.1589,220.1589,220.0075,220.0075,1128.0
2021-04-14 15:50:00,232.54,232.74,232.52,232.56,9112.0,220.017,220.2062,219.9981,220.0359,9112.0
2021-04-14 15:55:00,232.44,232.76,232.43,232.76,67611.0,219.9224,220.2251,219.9129,220.2251,67611.0
2021-04-15 09:30:00,234.26,234.45,233.75,234.26,12125.0,221.6443,221.8241,221.1618,221.6443,12125.0
2021-04-15 09:35:00,234.35,234.37,234.35,234.37,820.0,221.7295,221.7484,221.7295,221.7484,820.0
2021-04-15 09:40:00,234.37,234.41,234.24,234.26,3856.0,221.7484,221.7863,221.6254,221.6443,3856.0
2021-04-15 09:45:00,234.24,234.27,234.24,234.25,700.0,221.6254,221.6538,221.6254,221.6349,700.0
2021-04-15 09:50:00,234.24,234.32,234.23,234.23,1584.0,221.6254,221.7011,221.616,221.616,1584.0
2021-04-15 09:55:00,234.23,234.28,234.13,234.24,2058.0,221.616,221.6633,221.5214,221.6254,2058.0
2021-04-15 10:00:00,234.29,234.29,234.18,234.22,3589.0,221.6727,221.6727,221.5687,221.6065,3589.0
2021-04-15 10:05:00,234.28,234.28,234.1,234.13,5100.0,221.6633,221.6633,221.493,221.5214,5100.0
2021-04-15 10:10:00,234.15,234.24,234.13,234.24,1800.0,221.5403,221.6254,221.5214,221.6254,1800.0
2021-04-15 10:15:00,234.32,234.43,234.27,234.31,6528.0,221.7011,221.8052,221.6538,221.6917,6528.0
2021-04-15 10:20:00,234.36,234.5,234.36,234.45,8399.0,221.739,221.8714,221.739,221.8241,8399.0
2021-04-15 10:25:00,234.44,234.48,234.38,234.48,10638.0,221.8147,221.8525,221.7579,221.8525,10638.0
2021-04-15 10:30:00,234.59,234.81,234.58,234.7,16443.0,221.9566,222.1647,221.9471,222.0607,16443.0
2021-04-15 10:35:00,234.74,234.75,234.65,234.72,1400.0,222.0985,222.108,222.0133,222.0796,1400.0
2021-04-15 10:40:00,234.71,234.82,234.65,234.81,1193.0,222.0701,222.1742,222.0133,222.1647,1193.0
2021-04-15 10:45:00,234.8,234.8,234.72,234.72,700.0,222.1553,222.1553,222.0796,222.0796,700.0
2021-04-15 10:50:00,234.76,234.76,234.64,234.75,5640.0,222.1174,222.1174,222.0039,222.108,5640.0
2021-04-15 10:55:00,234.8,234.8,234.78,234.78,400.0,222.1553,222.1553,222.1363,222.1363,400.0
2021-04-15 11:00:00,234.79,235.03,234.79,234.99,1350.0,222.1458,222.3729,222.1458,222.335,1350.0
2021-04-15 11:05:00,235.0,235.06,234.97,234.98,1990.0,222.3445,222.4013,222.3161,222.3256,1990.0
2021-04-15 11:10:00,234.95,234.97,234.85,234.88,1825.0,222.2972,222.3161,222.2026,222.231,1825.0
2021-04-15 11:15:00,234.83,234.84,234.78,234.79,2677.0,222.1837,222.1931,222.1363,222.1458,2677.0
2021-04-15 11:20:00,234.79,234.8,234.74,234.77,1970.0,222.1458,222.1553,222.0985,222.1269,1970.0
2021-04-15 11:25:00,234.71,234.74,234.64,234.65,1633.0,222.0701,222.0985,222.0039,222.0133,1633.0
2021-04-15 11:30:00,234.59,234.67,234.55,234.64,3251.0,221.9566,222.0323,221.9187,222.0039,3251.0
2021-04-15 11:35:00,234.66,234.72,234.66,234.72,7477.0,222.0228,222.0796,222.0228,222.0796,7477.0
2021-04-15 11:40:00,234.67,234.7,234.6,234.7,116638.0,222.0323,222.0607,221.966,222.0607,116638.0
2021-04-15 11:45:00,234.7,234.76,234.7,234.76,3204.0,222.0607,222.1174,222.0607,222.1174,3204.0
2021-04-15 11:50:00,234.77,234.79,234.74,234.78,5508.0,222.1269,222.1458,222.0985,222.1363,5508.0
2021-04-15 11:55:00,234.76,234.78,234.71,234.71,2451.0,222.1174,222.1363,222.0701,222.0701,2451.0
2021-04-15 12:00:00,234.76,234.76,234.67,234.67,3825.0,222.1174,222.1174,222.0323,222.0323,3825.0
2021-04-15 12:05:00,234.69,234.87,234.68,234.87,10481.0,222.0512,222.2215,222.0417,222.2215,10481.0
2021-04-15 12:10:00,234.86,234.9,234.82,234.86,1914.0,222.212,222.2499,222.1742,222.212,1914.0
2021-04-15 12:15:00,234.91,234.94,234.86,234.88,29933.0,222.2593,222.2877,222.212,222.231,29933.0
2021-04-15 12:20:00,234.9,234.98,234.85,234.98,3853.0,222.2499,222.3256,222.2026,222.3256,3853.0
2021-04-15 12:25:00,234.94,234.96,234.91,234.94,1909.0,222.2877,222.3067,222.2593,222.2877,1909.0
2021-04-15 12:30:00,234.96,235.07,234.96,235.0,4869.0,222.3067,222.4107,222.3067,222.3445,4869.0
2021-04-15 12:35:00,235.03,235.08,235.02,235.07,3359.0,222.3729,222.4202,222.3634,222.4107,3359.0
2021-04-15 12:40:00,235.07,235.14,235.06,235.1,1500.0,222.4107,222.477,222.4013,222.4391,1500.0
2021-04-15 12:45:00,235.13,235.13,235.04,235.05,10248.0,222.4675,222.4675,222.3823,222.3918,10248.0
2021-04-15 12:50:00,235.06,235.15,235.06,235.13,8482.0,222.4013,222.4864,222.4013,222.4675,8482.0
2021-04-15 12:55:00,235.1,235.19,235.1,235.12,1420.0,222.4391,222.5243,222.4391,222.458,1420.0
2021-04-15 13:00:00,235.17,235.2,235.06,235.08,1834.0,222.5053,222.5337,222.4013,222.4202,1834.0
2021-04-15 13:05:00,235.09,235.09,234.89,234.9,1500.0,222.4297,222.4297,222.2404,222.2499,1500.0
2021-04-15 13:10:00,234.85,234.92,234.85,234.86,1400.0,222.2026,222.2688,222.2026,222.212,1400.0
2021-04-15 13:15:00,234.86,234.95,234.83,234.94,2168.0,222.212,222.2972,222.1837,222.2877,2168.0
2021-04-15 13:20:00,234.92,234.95,234.89,234.9,1600.0,222.2688,222.2972,222.2404,222.2499,1600.0
2021-04-15 13:25:00,234.96,235.02,234.95,235.01,3918.0,222.3067,222.3634,222.2972,222.354,3918.0
2021-04-15 13:30:00,234.99,235.05,234.95,235.03,2300.0,222.335,222.3918,222.2972,222.3729,2300.0
2021-04-15 13:35:00,235.04,235.07,235.03,235.06,7916.0,222.3823,222.4107,222.3729,222.4013,7916.0
2021-04-15 13:40:00,235.12,235.17,235.07,235.17,2130.0,222.458,222.5053,222.4107,222.5053,2130.0
2021-04-15 13:45:00,235.15,235.18,235.11,235.13,4513.0,222.4864,222.5148,222.4486,222.4675,4513.0
2021-04-15 13:50:00,235.11,235.11,235.01,235.09,2067.0,222.4486,222.4486,222.354,222.4297,2067.0
2021-04-15 13:55:00,235.08,235.16,235.06,235.12,3569.0,222.4202,222.4959,222.4013,222.458,3569.0
2021-04-15 14:00:00,235.1,235.2,235.09,235.17,5142.0,222.4391,222.5337,222.4297,222.5053,5142.0
2021-04-15 14:05:00,235.21,235.21,235.08,235.08,3567.0,222.5432,222.5432,222.4202,222.4202,3567.0
2021-04-15 14:10:00,235.1,235.1,235.05,235.06,1725.0,222.4391,222.4391,222.3918,222.4013,1725.0
2021-04-15 14:15:00,235.07,235.19,235.06,235.12,5366.0,222.4107,222.5243,222.4013,222.458,5366.0
2021-04-15 14:20:00,235.14,235.2,235.13,235.19,3200.0,222.477,222.5337,222.4675,222.5243,3200.0
2021-04-15 14:25:00,235.16,235.25,235.15,235.24,2625.0,222.4959,222.581,222.4864,222.5716,2625.0
2021-04-15 14:30:00,235.27,235.27,235.15,235.18,1700.0,222.6,222.6,222.4864,222.5148,1700.0
2021-04-15 14:35:00,235.23,235.27,235.23,235.25,2363.0,222.5621,222.6,222.5621,222.581,2363.0
2021-04-15 14:40:00,235.23,235.23,235.16,235.16,1508.0,222.5621,222.5621,222.4959,222.4959,1508.0
2021-04-15 14:45:00,235.13,235.15,235.01,235.01,4035.0,222.4675,222.4864,222.354,222.354,4035.0
2021-04-15 14:50:00,235.07,235.13,235.07,235.08,1520.0,222.4107,222.4675,222.4107,222.4202,1520.0
2021-04-15 14:55:00,235.03,235.11,235.01,235.06,3023.0,222.3729,222.4486,222.354,222.4013,3023.0
2021-04-15 15:00:00,235.09,235.15,235.04,235.12,2273.0,222.4297,222.4864,222.3823,222.458,2273.0
2021-04-15 15:05:00,235.17,235.17,235.0,235.0,2767.0,222.5053,222.5053,222.3445,222.3445,2767.0
2021-04-15 15:10:00,234.99,234.99,234.84,234.9,4279.0,222.335,222.335,222.1931,222.2499,4279.0
2021-04-15 15:15:00,234.92,235.01,234.89,235.01,2116.0,222.2688,222.354,222.2404,222.354,2116.0
2021-04-15 15:20:00,235.01,235.03,234.85,234.85,2215.0,222.354,222.3729,222.2026,222.2026,2215.0
2021-04-15 15:25:00,234.89,234.92,234.82,234.83,5000.0,222.2404,222.2688,222.1742,222.1837,5000.0
2021-04-15 15:30:00,234.85,235.0,234.85,234.98,9566.0,222.2026,222.3445,222.2026,222.3256,9566.0
2021-04-15 15:35:00,234.98,235.08,234.94,235.07,10370.0,222.3256,222.4202,222.2877,222.4107,10370.0
2021-04-15 15:40:00,235.08,235.21,235.01,235.21,16564.0,222.4202,222.5432,222.354,222.5432,16564.0
2021-04-15 15:45:00,235.23,235.45,235.23,235.31,14015.0,222.5621,222.7703,222.5621,222.6378,14015.0
2021-04-15 15:50:00,235.29,235.44,235.25,235.25,24943.0,222.6189,222.7608,222.581,222.581,24943.0
2021-04-15 15:55:00,235.28,235.37,235.19,235.37,63876.0,222.6094,222.6946,222.5243,222.6946,63876.0
2021-04-16 09:30:00,236.04,236.21,235.76,235.76,13663.0,223.3285,223.4893,223.0636,223.0636,13663.0
2021-04-16 09:35:00,235.83,235.88,235.77,235.78,1284.0,223.1298,223.1771,223.073,223.0825,1284.0
2021-04-16 09:40:00,235.78,235.79,235.69,235.73,5510.0,223.0825,223.092,222.9973,223.0352,5510.0
2021-04-16 09:45:00,235.65,235.72,235.57,235.72,8786.0,222.9595,223.0257,222.8838,223.0257,8786.0
2021-04-16 09:50:00,235.74,235.74,235.38,235.43,4774.0,223.0446,223.0446,222.704,222.7513,4774.0
2021-04-16 09:55:00,235.32,235.39,235.27,235.35,4993.0,222.6473,222.7135,222.6,222.6756,4993.0
2021-04-16 10:00:00,235.35,235.46,235.17,235.46,4264.0,222.6756,222.7797,222.5053,222.7797,4264.0
2021-04-16 10:05:00,235.45,235.69,235.45,235.68,901.0,222.7703,222.9973,222.7703,222.9879,901.0
2021-04-16 10:10:00,235.69,235.69,235.6,235.6,1954.0,222.9973,222.9973,222.9122,222.9122,1954.0
2021-04-16 10:15:00,235.64,235.73,235.64,235.73,400.0,222.95,223.0352,222.95,223.0352,400.0
2021-04-16 10:20:00,235.83,235.83,235.74,235.75,843.0,223.1298,223.1298,223.0446,223.0541,843.0
2021-04-16 10:25:00,235.77,235.8,235.56,235.58,1550.0,223.073,223.1014,222.8743,222.8933,1550.0
2021-04-16 10:30:00,235.51,235.56,235.49,235.56,1340.0,222.827,222.8743,222.8081,222.8743,1340.0
2021-04-16 10:35:00,235.5,235.58,235.5,235.52,490.0,222.8176,222.8933,222.8176,222.8365,490.0
2021-04-16 10:40:00,235.7,235.74,235.7,235.72,604.0,223.0068,223.0446,223.0068,223.0257,604.0
2021-04-16 10:45:00,235.83,235.88,235.81,235.86,1179.0,223.1298,223.1771,223.1109,223.1582,1179.0
2021-04-16 10:50:00,235.83,235.83,235.76,235.78,4504.0,223.1298,223.1298,223.0636,223.0825,4504.0
2021-04-16 10:55:00,235.8,235.8,235.72,235.72,500.0,223.1014,223.1014,223.0257,223.0257,500.0
2021-04-16 11:00:00,235.7,235.7,235.66,235.66,605.0,223.0068,223.0068,222.969,222.969,605.0
2021-04-16 11:05:00,235.71,235.83,235.71,235.83,386.0,223.0163,223.1298,223.0163,223.1298,386.0
2021-04-16 11:10:00,235.82,235.82,235.72,235.72,23274.0,223.1203,223.1203,223.0257,223.0257,23274.0
2021-04-16 11:15:00,235.56,235.75,235.56,235.68,23752.0,222.8743,223.0541,222.8743,222.9879,23752.0
2021-04-16 11:20:00,235.72,235.72,235.66,235.66,635.0,223.0257,223.0257,222.969,222.969,635.0
2021-04-16 11:25:00,235.63,235.63,235.49,235.51,2600.0,222.9406,222.9406,222.8081,222.827,2600.0
2021-04-16 11:30:00,235.52,235.59,235.5,235.55,1500.0,222.8365,222.9027,222.8176,222.8649,1500.0
2021-04-16 11:35:00,235.56,235.64,235.51,235.6,17625.0,222.8743,222.95,222.827,222.9122,17625.0
2021-04-16 11:40:00,235.57,235.57,235.46,235.52,1110.0,222.8838,222.8838,222.7797,222.8365,1110.0
2021-04-16 11:45:00,235.52,235.52,235.52,235.52,0.0,222.8365,222.8365,222.8365,222.8365,0.0
2021-04-16 11:50:00,235.58,235.62,235.57,235.62,847.0,222.8933,222.9311,222.8838,222.9311,847.0
2021-04-16 11:55:00,235.62,235.62,235.54,235.58,1655.0,222.9311,222.9311,222.8554,222.8933,1655.0
2021-04-16 12:00:00,235.58,235.68,235.58,235.66,32235.0,222.8933,222.9879,222.8933,222.969,32235.0
2021-04-16 12:05:00,235.64,235.71,235.58,235.68,1660.0,222.95,223.0163,222.8933,222.9879,1660.0
2021-04-16 12:10:00,235.66,235.7,235.62,235.7,789.0,222.969,223.0068,222.9311,223.0068,789.0
2021-04-16 12:15:00,235.72,235.76,235.71,235.72,1411.0,223.0257,223.0636,223.0163,223.0257,1411.0
2021-04-16 12:20:00,235.72,235.72,235.69,235.69,269.0,223.0257,223.0257,222.9973,222.9973,269.0
2021-04-16 12:25:00,235.78,235.78,235.77,235.77,200.0,223.0825,223.0825,223.073,223.073,200.0
2021-04-16 12:30:00,235.76,235.76,235.69,235.73,5929.0,223.0636,223.0636,222.9973,223.0352,5929.0
2021-04-16 12:35:00,235.75,235.76,235.72,235.75,3939.0,223.0541,223.0636,223.0257,223.0541,3939.0
2021-04-16 12:40:00,235.73,235.75,235.69,235.75,600.0,223.0352,223.0541,222.9973,223.0541,600.0
2021-04-16 12:45:00,235.79,235.81,235.74,235.74,149152.0,223.092,223.1109,223.0446,223.0446,149152.0
2021-04-16 12:50:00,235.69,235.7,235.57,235.59,1837.0,222.9973,223.0068,222.8838,222.9027,1837.0
2021-04-16 12:55:00,235.62,235.66,235.62,235.62,1027.0,222.9311,222.969,222.9311,222.9311,1027.0
2021-04-16 13:00:00,235.65,235.66,235.61,235.61,5950.0,222.9595,222.969,222.9216,222.9216,5950.0
2021-04-16 13:05:00,235.66,235.67,235.6,235.63,138574.0,222.969,222.9784,222.9122,222.9406,138574.0
2021-04-16 13:10:00,235.6,235.62,235.59,235.6,1177.0,222.9122,222.9311,222.9027,222.9122,1177.0
2021-04-16 13:15:00,235.65,235.68,235.65,235.67,500.0,222.9595,222.9879,222.9595,222.9784,500.0
2021-04-16 13:20:00,235.65,235.65,235.57,235.59,2052.0,222.9595,222.9595,222.8838,222.9027,2052.0
2021-04-16 13:25:00,235.58,235.64,235.56,235.61,2275.0,222.8933,222.95,222.8743,222.9216,2275.0
2021-04-16 13:30:00,235.61,235.62,235.61,235.61,1172.0,222.9216,222.9311,222.9216,222.9216,1172.0
2021-04-16 13:35:00,235.6,235.66,235.59,235.66,882.0,222.9122,222.969,222.9027,222.969,882.0
2021-04-16 13:40:00,235.67,235.67,235.67,235.67,636.0,222.9784,222.9784,222.9784,222.9784,636.0
2021-04-16 13:45:00,235.74,235.74,235.71,235.71,306.0,223.0446,223.0446,223.0163,223.0163,306.0
2021-04-16 13:50:00,235.67,235.67,235.59,235.6,1570.0,222.9784,222.9784,222.9027,222.9122,1570.0
2021-04-16 13:55:00,235.63,235.63,235.56,235.56,300.0,222.9406,222.9406,222.8743,222.8743,300.0
2021-04-16 14:00:00,235.59,235.81,235.59,235.81,2335.0,222.9027,223.1109,222.9027,223.1109,2335.0
2021-04-16 14:05:00,235.85,235.85,235.84,235.84,253.0,223.1487,223.1487,223.1393,223.1393,253.0
2021-04-16 14:10:00,235.88,235.94,235.86,235.86,3100.0,223.1771,223.2339,223.1582,223.1582,3100.0
2021-04-16 14:15:00,235.89,235.9,235.86,235.86,563.0,223.1866,223.196,223.1582,223.1582,563.0
2021-04-16 14:20:00,235.84,235.9,235.82,235.9,954.0,223.1393,223.196,223.1203,223.196,954.0
2021-04-16 14:25:00,235.88,235.88,235.87,235.87,200.0,223.1771,223.1771,223.1676,223.1676,200.0
2021-04-16 14:30:00,235.95,235.99,235.95,235.98,961.0,223.2433,223.2812,223.2433,223.2717,961.0
2021-04-16 14:35:00,235.99,236.0,235.92,235.96,2244.0,223.2812,223.2906,223.215,223.2528,2244.0
2021-04-16 14:40:00,235.97,236.03,235.97,236.03,472.0,223.2623,223.319,223.2623,223.319,472.0
2021-04-16 14:45:00,236.01,236.04,236.01,236.02,400.0,223.3001,223.3285,223.3001,223.3096,400.0
2021-04-16 14:50:00,236.08,236.12,236.07,236.1,2300.0,223.3663,223.4042,223.3569,223.3853,2300.0
2021-04-16 14:55:00,236.09,236.12,236.09,236.12,1673.0,223.3758,223.4042,223.3758,223.4042,1673.0
2021-04-16 15:00:00,236.17,236.23,236.11,236.11,1602.0,223.4515,223.5083,223.3947,223.3947,1602.0
2021-04-16 15:05:00,236.06,236.06,236.05,236.05,697.0,223.3474,223.3474,223.338,223.338,697.0
2021-04-16 15:10:00,236.08,236.12,236.02,236.11,2694.0,223.3663,223.4042,223.3096,223.3947,2694.0
2021-04-16 15:15:00,236.12,236.13,236.06,236.08,1728.0,223.4042,223.4136,223.3474,223.3663,1728.0
2021-04-16 15:20:00,236.12,236.15,236.07,236.15,863.0,223.4042,223.4326,223.3569,223.4326,863.0
2021-04-16 15:25:00,236.17,236.17,236.13,236.13,3718.0,223.4515,223.4515,223.4136,223.4136,3718.0
2021-04-16 15:30:00,236.15,236.16,236.12,236.16,1000.0,223.4326,223.442,223.4042,223.442,1000.0
2021-04-16 15:35:00,236.14,236.3,236.14,236.29,4027.0,223.4231,223.5745,223.4231,223.565,4027.0
2021-04-16 15:40:00,236.34,236.34,236.21,236.22,1535.0,223.6123,223.6123,223.4893,223.4988,1535.0
2021-04-16 15:45:00,236.22,236.23,236.1,236.21,2580.0,223.4988,223.5083,223.3853,223.4893,2580.0
2021-04-16 15:50:00,236.16,236.35,236.05,236.05,3243.0,223.442,223.6218,223.338,223.338,3243.0
2021-04-16 15:55:00,236.03,236.11,235.99,235.99,48697.0,223.319,223.3947,223.2812,223.2812,48697.0
2021-04-19 09:30:00,235.53,235.66,235.4,235.52,29246.0,222.846,222.969,222.723,222.8365,29246.0
2021-04-19 09:35:00,235.52,235.59,235.5,235.56,18708.0,222.8365,222.9027,222.8176,222.8743,18708.0
2021-04-19 09:40:00,235.56,235.66,235.51,235.63,8272.0,222.8743,222.969,222.827,222.9406,8272.0
2021-04-19 09:45:00,235.66,235.71,235.58,235.68,12886.0,222.969,223.0163,222.8933,222.9879,12886.0
2021-04-19 09:50:00,235.68,235.71,235.62,235.66,10326.0,222.9879,223.0163,222.9311,222.969,10326.0
2021-04-19 09:55:00,235.64,235.67,235.58,235.62,10952.0,222.95,222.9784,222.8933,222.9311,10952.0
2021-04-19 10:00:00,235.6,235.62,235.08,235.11,13543.0,222.9122,222.9311,222.4202,222.4486,13543.0
2021-04-19 10:05:00,235.07,235.15,234.71,234.8,10228.0,222.4107,222.4864,222.0701,222.1553,10228.0
2021-04-19 10:10:00,234.86,234.89,234.69,234.88,15213.0,222.212,222.2404,222.0512,222.231,15213.0
2021-04-19 10:15:00,234.86,235.03,234.72,235.02,12614.0,222.212,222.3729,222.0796,222.3634,12614.0
2021-04-19 10:20:00,235.06,235.15,235.02,235.15,8401.0,222.4013,222.4864,222.3634,222.4864,8401.0
2021-04-19 10:25:00,235.14,235.17,235.06,235.08,13039.0,222.477,222.5053,222.4013,222.4202,13039.0
2021-04-19 10:30:00,235.08,235.17,235.04,235.09,19584.0,222.4202,222.5053,222.3823,222.4297,19584.0
2021-04-19 10:35:00,235.07,235.13,235.04,235.07,8737.0,222.4107,222.4675,222.3823,222.4107,8737.0
2021-04-19 10:40:00,235.06,235.09,234.69,234.73,14821.0,222.4013,222.4297,222.0512,222.089,14821.0
2021-04-19 10:45:00,234.71,234.71,234.21,234.36,9426.0,222.0701,222.0701,221.597,221.739,9426.0
2021-04-19 10:50:00,234.36,234.79,234.33,234.78,6359.0,221.739,222.1458,221.7106,222.1363,6359.0
2021-04-19 10:55:00,234.72,234.85,234.66,234.73,7574.0,222.0796,222.2026,222.0228,222.089,7574.0
2021-04-19 11:00:00,234.72,234.74,234.6,234.62,14591.0,222.0796,222.0985,221.966,221.985,14591.0
2021-04-19 11:05:00,234.59,234.79,234.47,234.72,15467.0,221.9566,222.1458,221.843,222.0796,15467.0
2021-04-19 11:10:00,234.73,234.8,234.59,234.8,12164.0,222.089,222.1553,221.9566,222.1553,12164.0
2021-04-19 11:15:00,234.82,234.93,234.68,234.9,11885.0,222.1742,222.2783,222.0417,222.2499,11885.0
2021-04-19 11:20:00,234.89,234.95,234.67,234.68,29713.0,222.2404,222.2972,222.0323,222.0417,29713.0
2021-04-19 11:25:00,234.67,234.94,234.62,234.89,7500.0,222.0323,222.2877,221.985,222.2404,7500.0
2021-04-19 11:30:00,234.89,234.91,234.6,234.73,5951.0,222.2404,222.2593,221.966,222.089,5951.0
2021-04-19 11:35:00,234.67,234.67,234.59,234.63,773.0,222.0323,222.0323,221.9566,221.9944,773.0
2021-04-19 11:40:00,234.65,234.65,234.38,234.38,3512.0,222.0133,222.0133,221.7579,221.7579,3512.0
2021-04-19 11:45:00,234.24,234.45,234.17,234.45,1600.0,221.6254,221.8241,221.5592,221.8241,1600.0
2021-04-19 11:50:00,234.64,234.75,234.64,234.74,990.0,222.0039,222.108,222.0039,222.0985,990.0
2021-04-19 11:55:00,234.67,234.68,234.43,234.43,6763.0,222.0323,222.0417,221.8052,221.8052,6763.0
2021-04-19 12:00:00,234.46,234.46,234.2,234.2,1475.0,221.8336,221.8336,221.5876,221.5876,1475.0
2021-04-19 12:05:00,234.24,234.55,234.23,234.55,2700.0,221.6254,221.9187,221.616,221.9187,2700.0
2021-04-19 12:10:00,234.58,234.64,234.41,234.45,13864.0,221.9471,222.0039,221.7863,221.8241,13864.0
2021-04-19 12:15:00,234.48,234.63,234.48,234.61,3883.0,221.8525,221.9944,221.8525,221.9755,3883.0
2021-04-19 12:20:00,234.64,234.71,234.55,234.58,1993.0,222.0039,222.0701,221.9187,221.9471,1993.0
2021-04-19 12:25:00,234.45,234.48,234.15,234.27,6614.0,221.8241,221.8525,221.5403,221.6538,6614.0
2021-04-19 12:30:00,234.31,234.31,234.13,234.16,3540.0,221.6917,221.6917,221.5214,221.5497,3540.0
2021-04-19 12:35:00,234.17,234.22,234.09,234.09,919.0,221.5592,221.6065,221.4835,221.4835,919.0
2021-04-19 12:40:00,234.08,234.08,233.98,234.03,2176.0,221.474,221.474,221.3794,221.4267,2176.0
2021-04-19 12:45:00,233.94,234.13,233.89,234.13,1903.0,221.3416,221.5214,221.2943,221.5214,1903.0
2021-04-19 12:50:00,234.08,234.14,234.03,234.14,4241.0,221.474,221.5308,221.4267,221.5308,4241.0
2021-04-19 12:55:00,234.05,234.13,234.02,234.09,2549.0,221.4457,221.5214,221.4173,221.4835,2549.0
2021-04-19 13:00:00,234.26,234.3,234.26,234.3,983.0,221.6443,221.6822,221.6443,221.6822,983.0
2021-04-19 13:05:00,234.37,234.38,234.26,234.27,3800.0,221.7484,221.7579,221.6443,221.6538,3800.0
2021-04-19 13:10:00,234.3,234.34,234.3,234.34,1300.0,221.6822,221.72,221.6822,221.72,1300.0
2021-04-19 13:15:00,234.48,234.52,234.48,234.5,962.0,221.8525,221.8903,221.8525,221.8714,962.0
2021-04-19 13:20:00,234.51,234.52,234.39,234.42,2358.0,221.8809,221.8903,221.7673,221.7957,2358.0
2021-04-19 13:25:00,234.44,234.47,234.31,234.31,1765.0,221.8147,221.843,221.6917,221.6917,1765.0
2021-04-19 13:30:00,234.31,234.39,234.31,234.35,4439.0,221.6917,221.7673,221.6917,221.7295,4439.0
2021-04-19 13:35:00,234.49,234.6,234.49,234.59,3450.0,221.862,221.966,221.862,221.9566,3450.0
2021-04-19 13:40:00,234.56,234.56,234.47,234.47,500.0,221.9282,221.9282,221.843,221.843,500.0
2021-04-19 13:45:00,234.5,234.51,234.48,234.49,538.0,221.8714,221.8809,221.8525,221.862,538.0
2021-04-19 13:50:00,234.42,234.42,234.36,234.39,1915.0,221.7957,221.7957,221.739,221.7673,1915.0
2021-04-19 13:55:00,234.47,234.48,234.43,234.43,203.0,221.843,221.8525,221.8052,221.8052,203.0
2021-04-19 14:00:00,234.36,234.48,234.34,234.4,5135.0,221.739,221.8525,221.72,221.7768,5135.0
2021-04-19 14:05:00,234.41,234.49,234.4,234.44,1395.0,221.7863,221.862,221.7768,221.8147,1395.0
2021-04-19 14:10:00,234.3,234.42,234.3,234.42,1225.0,221.6822,221.7957,221.6822,221.7957,1225.0
2021-04-19 14:15:00,234.42,234.51,234.41,234.49,1524.0,221.7957,221.8809,221.7863,221.862,1524.0
2021-04-19 14:20:00,234.56,234.57,234.47,234.49,8398.0,221.9282,221.9377,221.843,221.862,8398.0
2021-04-19 14:25:00,234.64,234.65,234.62,234.63,489.0,222.0039,222.0133,221.985,221.9944,489.0
2021-04-19 14:30:00,234.58,234.61,234.51,234.51,2300.0,221.9471,221.9755,221.8809,221.8809,2300.0
2021-04-19 14:35:00,234.5,234.5,234.2,234.27,3854.0,221.8714,221.8714,221.5876,221.6538,3854.0
2021-04-19 14:40:00,234.27,234.49,234.26,234.42,10483.0,221.6538,221.862,221.6443,221.7957,10483.0
2021-04-19 14:45:00,234.54,234.63,234.54,234.63,1679.0,221.9093,221.9944,221.9093,221.9944,1679.0
2021-04-19 14:50:00,234.58,234.6,234.51,234.58,5702.0,221.9471,221.966,221.8809,221.9471,5702.0
2021-04-19 14:55:00,234.63,234.63,234.63,234.63,200.0,221.9944,221.9944,221.9944,221.9944,200.0
2021-04-19 15:00:00,234.55,234.59,234.47,234.47,3011.0,221.9187,221.9566,221.843,221.843,3011.0
2021-04-19 15:05:00,234.65,234.68,234.54,234.54,1762.0,222.0133,222.0417,221.9093,221.9093,1762.0
2021-04-19 15:10:00,234.61,234.61,234.33,234.33,1408.0,221.9755,221.9755,221.7106,221.7106,1408.0
2021-04-19 15:15:00,234.35,234.4,234.25,234.3,2418.0,221.7295,221.7768,221.6349,221.6822,2418.0
2021-04-19 15:20:00,234.26,234.3,234.18,234.24,2319.0,221.6443,221.6822,221.5687,221.6254,2319.0
2021-04-19 15:25:00,234.24,234.25,234.19,234.21,1591.0,221.6254,221.6349,221.5781,221.597,1591.0
2021-04-19 15:30:00,234.21,234.29,234.12,234.24,9304.0,221.597,221.6727,221.5119,221.6254,9304.0
2021-04-19 15:35:00,234.23,234.31,234.22,234.31,670.0,221.616,221.6917,221.6065,221.6917,670.0
2021-04-19 15:40:00,234.43,234.52,234.42,234.48,1376.0,221.8052,221.8903,221.7957,221.8525,1376.0
2021-04-19 15:45:00,234.52,234.53,234.23,234.27,2193.0,221.8903,221.8998,221.616,221.6538,2193.0
2021-04-19 15:50:00,234.21,234.37,234.21,234.37,3734.0,221.597,221.7484,221.597,221.7484,3734.0
2021-04-19 15:55:00,234.35,234.59,234.35,234.57,49700.0,221.7295,221.9566,221.7295,221.9377,49700.0
2021-04-20 09:30:00,234.12,234.12,234.03,234.05,2475.0,221.5119,221.5119,221.4267,221.4457,2475.0
2021-04-20 09:35:00,233.96,234.37,233.92,234.29,7925.0,221.3605,221.7484,221.3227,221.6727,7925.0
2021-04-20 09:40:00,234.21,234.32,234.12,234.32,17741.0,221.597,221.7011,221.5119,221.7011,17741.0
2021-04-20 09:45:00,234.34,234.44,234.27,234.29,3700.0,221.72,221.8147,221.6538,221.6727,3700.0
2021-04-20 09:50:00,234.45,234.45,234.25,234.37,14950.0,221.8241,221.8241,221.6349,221.7484,14950.0
2021-04-20 09:55:00,234.46,234.47,234.28,234.28,12589.0,221.8336,221.843,221.6633,221.6633,12589.0
2021-04-20 10:00:00,234.31,234.37,233.95,233.95,31927.0,221.6917,221.7484,221.351,221.351,31927.0
2021-04-20 10:05:00,233.96,234.22,233.95,234.06,22560.0,221.3605,221.6065,221.351,221.4551,22560.0
2021-04-20 10:10:00,233.98,234.14,233.92,233.93,5288.0,221.3794,221.5308,221.3227,221.3321,5288.0
2021-04-20 10:15:00,234.04,234.18,234.04,234.1,2010.0,221.4362,221.5687,221.4362,221.493,2010.0
2021-04-20 10:20:00,234.06,234.07,234.03,234.05,8628.0,221.4551,221.4646,221.4267,221.4457,8628.0
2021-04-20 10:25:00,234.12,234.14,233.98,234.06,12070.0,221.5119,221.5308,221.3794,221.4551,12070.0
2021-04-20 10:30:00,233.92,233.93,233.61,233.63,12270.0,221.3227,221.3321,221.0294,221.0483,12270.0
2021-04-20 10:35:00,233.64,233.82,233.62,233.7,6932.0,221.0577,221.228,221.0388,221.1145,6932.0
2021-04-20 10:40:00,233.63,233.63,233.19,233.26,2475.0,221.0483,221.0483,220.632,220.6982,2475.0
2021-04-20 10:45:00,233.08,233.21,233.05,233.1,6032.0,220.5279,220.6509,220.4995,220.5468,6032.0
2021-04-20 10:50:00,232.96,233.01,232.65,232.65,4321.0,220.4144,220.4617,220.1211,220.1211,4321.0
2021-04-20 10:55:00,232.64,233.02,232.62,233.02,13108.0,220.1116,220.4711,220.0927,220.4711,13108.0
2021-04-20 11:00:00,232.96,233.02,232.76,232.9,2185.0,220.4144,220.4711,220.2251,220.3576,2185.0
2021-04-20 11:05:00,232.97,233.0,232.87,232.88,4010.0,220.4238,220.4522,220.3292,220.3387,4010.0
2021-04-20 11:10:00,232.92,232.95,232.85,232.85,1632.0,220.3765,220.4049,220.3103,220.3103,1632.0
2021-04-20 11:15:00,232.75,232.76,232.52,232.52,27295.0,220.2157,220.2251,219.9981,219.9981,27295.0
2021-04-20 11:20:00,232.53,232.53,232.23,232.28,5135.0,220.0075,220.0075,219.7237,219.771,5135.0
2021-04-20 11:25:00,232.37,232.54,232.33,232.54,4243.0,219.8561,220.017,219.8183,220.017,4243.0
2021-04-20 11:30:00,232.39,232.4,232.31,232.36,3930.0,219.8751,219.8845,219.7994,219.8467,3930.0
2021-04-20 11:35:00,232.24,232.24,231.97,232.21,4393.0,219.7331,219.7331,219.4777,219.7047,4393.0
2021-04-20 11:40:00,232.25,232.45,232.22,232.41,6581.0,219.7426,219.9318,219.7142,219.894,6581.0
2021-04-20 11:45:00,232.42,232.53,232.35,232.51,4550.0,219.9034,220.0075,219.8372,219.9886,4550.0
2021-04-20 11:50:00,232.49,232.56,232.34,232.54,1469.0,219.9697,220.0359,219.8277,220.017,1469.0
2021-04-20 11:55:00,232.54,232.54,232.51,232.52,1275.0,220.017,220.017,219.9886,219.9981,1275.0
2021-04-20 12:00:00,232.5,232.52,232.43,232.51,2807.0,219.9791,219.9981,219.9129,219.9886,2807.0
2021-04-20 12:05:00,232.59,232.67,232.55,232.61,3600.0,220.0643,220.14,220.0264,220.0832,3600.0
2021-04-20 12:10:00,232.63,232.8,232.63,232.8,1528.0,220.1021,220.263,220.1021,220.263,1528.0
2021-04-20 12:15:00,232.83,232.89,232.79,232.89,1192.0,220.2914,220.3481,220.2535,220.3481,1192.0
2021-04-20 12:20:00,232.9,232.95,232.9,232.93,34851.0,220.3576,220.4049,220.3576,220.386,34851.0
2021-04-20 12:25:00,232.94,232.96,232.81,232.81,9964.0,220.3954,220.4144,220.2724,220.2724,9964.0
2021-04-20 12:30:00,232.83,232.86,232.74,232.74,3743.0,220.2914,220.3197,220.2062,220.2062,3743.0
2021-04-20 12:35:00,232.74,232.8,232.7,232.76,22245.0,220.2062,220.263,220.1684,220.2251,22245.0
2021-04-20 12:40:00,232.68,232.69,232.55,232.58,6214.0,220.1494,220.1589,220.0264,220.0548,6214.0
2021-04-20 12:45:00,232.56,232.57,232.49,232.5,5129.0,220.0359,220.0454,219.9697,219.9791,5129.0
2021-04-20 12:50:00,232.49,232.68,232.44,232.46,5637.0,219.9697,220.1494,219.9224,219.9413,5637.0
2021-04-20 12:55:00,232.54,232.77,232.54,232.76,2100.0,220.017,220.2346,220.017,220.2251,2100.0
2021-04-20 13:00:00,232.68,232.74,232.57,232.69,6730.0,220.1494,220.2062,220.0454,220.1589,6730.0
2021-04-20 13:05:00,232.66,232.68,232.59,232.6,4912.0,220.1305,220.1494,220.0643,220.0737,4912.0
2021-04-20 13:10:00,232.55,232.66,232.53,232.63,1565.0,220.0264,220.1305,220.0075,220.1021,1565.0
2021-04-20 13:15:00,232.58,232.76,232.57,232.73,1354.0,220.0548,220.2251,220.0454,220.1967,1354.0
2021-04-20 13:20:00,232.62,232.62,232.46,232.55,924.0,220.0927,220.0927,219.9413,220.0264,924.0
2021-04-20 13:25:00,232.38,232.38,232.33,232.33,3538.0,219.8656,219.8656,219.8183,219.8183,3538.0
2021-04-20 13:30:00,232.31,232.42,232.3,232.42,923.0,219.7994,219.9034,219.7899,219.9034,923.0
2021-04-20 13:35:00,232.29,232.43,232.28,232.42,1919.0,219.7804,219.9129,219.771,219.9034,1919.0
2021-04-20 13:40:00,232.49,232.49,232.37,232.42,500.0,219.9697,219.9697,219.8561,219.9034,500.0
2021-04-20 13:45:00,232.39,232.54,232.37,232.51,13778.0,219.8751,220.017,219.8561,219.9886,13778.0
2021-04-20 13:50:00,232.53,232.7,232.49,232.63,3952.0,220.0075,220.1684,219.9697,220.1021,3952.0
2021-04-20 13:55:00,232.57,232.69,232.54,232.69,3429.0,220.0454,220.1589,220.017,220.1589,3429.0
2021-04-20 14:00:00,232.65,232.68,232.65,232.68,854.0,220.1211,220.1494,220.1211,220.1494,854.0
2021-04-20 14:05:00,232.68,232.77,232.6,232.75,3659.0,220.1494,220.2346,220.0737,220.2157,3659.0
2021-04-20 14:10:00,232.7,232.71,232.7,232.71,200.0,220.1684,220.1778,220.1684,220.1778,200.0
2021-04-20 14:15:00,232.7,232.7,232.61,232.61,2052.0,220.1684,220.1684,220.0832,220.0832,2052.0
2021-04-20 14:20:00,232.73,232.73,232.68,232.68,2747.0,220.1967,220.1967,220.1494,220.1494,2747.0
2021-04-20 14:25:00,232.64,232.66,232.47,232.47,4297.0,220.1116,220.1305,219.9507,219.9507,4297.0
2021-04-20 14:30:00,232.44,232.44,232.29,232.35,1114.0,219.9224,219.9224,219.7804,219.8372,1114.0
2021-04-20 14:35:00,232.21,232.26,232.16,232.22,3297.0,219.7047,219.7521,219.6574,219.7142,3297.0
2021-04-20 14:40:00,232.22,232.32,232.21,232.32,3087.0,219.7142,219.8088,219.7047,219.8088,3087.0
2021-04-20 14:45:00,232.27,232.33,232.23,232.32,2255.0,219.7615,219.8183,219.7237,219.8088,2255.0
2021-04-20 14:50:00,232.42,232.47,232.32,232.32,3614.0,219.9034,219.9507,219.8088,219.8088,3614.0
2021-04-20 14:55:00,232.22,232.23,232.01,232.05,5333.0,219.7142,219.7237,219.5155,219.5534,5333.0
2021-04-20 15:00:00,232.17,232.4,232.16,232.4,3085.0,219.6669,219.8845,219.6574,219.8845,3085.0
2021-04-20 15:05:00,232.38,232.53,232.38,232.53,2739.0,219.8656,220.0075,219.8656,220.0075,2739.0
2021-04-20 15:10:00,232.51,232.55,232.51,232.55,834.0,219.9886,220.0264,219.9886,220.0264,834.0
2021-04-20 15:15:00,232.66,232.72,232.59,232.59,7453.0,220.1305,220.1873,220.0643,220.0643,7453.0
2021-04-20 15:20:00,232.6,232.71,232.6,232.71,2199.0,220.0737,220.1778,220.0737,220.1778,2199.0
2021-04-20 15:25:00,232.72,232.72,232.61,232.7,8989.0,220.1873,220.1873,220.0832,220.1684,8989.0
2021-04-20 15:30:00,232.65,232.8,232.65,232.8,4428.0,220.1211,220.263,220.1211,220.263,4428.0
2021-04-20 15:35:00,232.8,232.87,232.69,232.78,3152.0,220.263,220.3292,220.1589,220.2441,3152.0
2021-04-20 15:40:00,232.8,233.06,232.8,233.04,2998.0,220.263,220.509,220.263,220.4901,2998.0
2021-04-20 15:45:00,233.05,233.11,232.97,233.02,7518.0,220.4995,220.5563,220.4238,220.4711,7518.0
2021-04-20 15:50:00,233.08,233.08,232.97,232.98,3635.0,220.5279,220.5279,220.4238,220.4333,3635.0
2021-04-20 15:55:00,232.98,233.01,232.81,232.81,13424.0,220.4333,220.4617,220.2724,220.2724,13424.0
2021-04-21 09:30:00,232.48,232.63,232.35,232.47,20600.0,219.9602,220.1021,219.8372,219.9507,20600.0
2021-04-21 09:35:00,232.5,232.63,232.46,232.51,6336.0,219.9791,220.1021,219.9413,219.9886,6336.0
2021-04-21 09:40:00,232.37,232.67,232.37,232.67,595.0,219.8561,220.14,219.8561,220.14,595.0
2021-04-21 09:45:00,232.81,232.94,232.81,232.94,1000.0,220.2724,220.3954,220.2724,220.3954,1000.0
2021-04-21 09:50:00,233.3,233.41,233.29,233.4,5235.0,220.736,220.8401,220.7266,220.8307,5235.0
2021-04-21 09:55:00,233.38,233.46,233.29,233.46,8446.0,220.8117,220.8874,220.7266,220.8874,8446.0
2021-04-21 10:00:00,233.62,233.69,233.55,233.55,2595.0,221.0388,221.105,220.9726,220.9726,2595.0
2021-04-21 10:05:00,233.56,233.58,233.45,233.58,7000.0,220.982,221.001,220.878,221.001,7000.0
2021-04-21 10:10:00,233.59,233.66,233.55,233.56,2096.0,221.0104,221.0767,220.9726,220.982,2096.0
2021-04-21 10:15:00,233.58,233.69,233.53,233.69,2299.0,221.001,221.105,220.9537,221.105,2299.0
2021-04-21 10:20:00,233.52,233.88,233.52,233.88,424.0,220.9442,221.2848,220.9442,221.2848,424.0
2021-04-21 10:25:00,233.95,234.03,233.95,233.99,905.0,221.351,221.4267,221.351,221.3889,905.0
2021-04-21 10:30:00,233.98,233.98,233.7,233.7,3611.0,221.3794,221.3794,221.1145,221.1145,3611.0
2021-04-21 10:35:00,233.81,233.82,233.78,233.78,2895.0,221.2186,221.228,221.1902,221.1902,2895.0
2021-04-21 10:40:00,233.8,233.94,233.8,233.94,600.0,221.2091,221.3416,221.2091,221.3416,600.0
2021-04-21 10:45:00,233.94,233.98,233.85,233.94,2015.0,221.3416,221.3794,221.2564,221.3416,2015.0
2021-04-21 10:50:00,233.84,233.91,233.83,233.87,504.0,221.247,221.3132,221.2375,221.2754,504.0
2021-04-21 10:55:00,233.8,233.87,233.75,233.83,3400.0,221.2091,221.2754,221.1618,221.2375,3400.0
2021-04-21 11:00:00,233.85,234.08,233.85,234.04,1111.0,221.2564,221.474,221.2564,221.4362,1111.0
2021-04-21 11:05:00,234.01,234.05,233.96,233.96,3909.0,221.4078,221.4457,221.3605,221.3605,3909.0
2021-04-21 11:10:00,233.95,234.19,233.95,234.13,30226.0,221.351,221.5781,221.351,221.5214,30226.0
2021-04-21 11:15:00,234.11,234.19,234.11,234.15,23895.0,221.5024,221.5781,221.5024,221.5403,23895.0
2021-04-21 11:20:00,234.14,234.16,234.04,234.07,710.0,221.5308,221.5497,221.4362,221.4646,710.0
2021-04-21 11:25:00,234.08,234.09,234.04,234.06,890.0,221.474,221.4835,221.4362,221.4551,890.0
2021-04-21 11:30:00,234.13,234.3,234.12,234.3,5031.0,221.5214,221.6822,221.5119,221.6822,5031.0
2021-04-21 11:35:00,234.25,234.25,234.13,234.19,1820.0,221.6349,221.6349,221.5214,221.5781,1820.0
2021-04-21 11:40:00,234.26,234.29,234.23,234.29,300.0,221.6443,221.6727,221.616,221.6727,300.0
2021-04-21 11:45:00,234.31,234.35,234.26,234.31,20304.0,221.6917,221.7295,221.6443,221.6917,20304.0
2021-04-21 11:50:00,234.33,234.35,234.3,234.33,1053.0,221.7106,221.7295,221.6822,221.7106,1053.0
2021-04-21 11:55:00,234.42,234.54,234.42,234.5,6160.0,221.7957,221.9093,221.7957,221.8714,6160.0
2021-04-21 12:00:00,234.52,234.53,234.47,234.5,1444.0,221.8903,221.8998,221.843,221.8714,1444.0
2021-04-21 12:05:00,234.5,234.5,234.46,234.49,812.0,221.8714,221.8714,221.8336,221.862,812.0
2021-04-21 12:10:00,234.48,234.48,234.43,234.45,577.0,221.8525,221.8525,221.8052,221.8241,577.0
2021-04-21 12:15:00,234.44,234.46,234.43,234.46,425.0,221.8147,221.8336,221.8052,221.8336,425.0
2021-04-21 12:20:00,234.49,234.49,234.46,234.48,1210.0,221.862,221.862,221.8336,221.8525,1210.0
2021-04-21 12:25:00,234.42,234.42,234.34,234.34,1050.0,221.7957,221.7957,221.72,221.72,1050.0
2021-04-21 12:30:00,234.39,234.39,234.31,234.33,1600.0,221.7673,221.7673,221.6917,221.7106,1600.0
2021-04-21 12:35:00,234.36,234.37,234.33,234.37,400.0,221.739,221.7484,221.7106,221.7484,400.0
2021-04-21 12:40:00,234.37,234.42,234.35,234.36,4356.0,221.7484,221.7957,221.7295,221.739,4356.0
2021-04-21 12:45:00,234.38,234.4,234.29,234.29,4267.0,221.7579,221.7768,221.6727,221.6727,4267.0
2021-04-21 12:50:00,234.3,234.33,234.26,234.3,21008.0,221.6822,221.7106,221.6443,221.6822,21008.0
2021-04-21 12:55:00,234.32,234.32,234.21,234.24,1942.0,221.7011,221.7011,221.597,221.6254,1942.0
2021-04-21 13:00:00,234.32,234.32,234.27,234.31,441.0,221.7011,221.7011,221.6538,221.6917,441.0
2021-04-21 13:05:00,234.33,234.42,234.29,234.42,798.0,221.7106,221.7957,221.6727,221.7957,798.0
2021-04-21 13:10:00,234.45,234.45,234.41,234.45,600.0,221.8241,221.8241,221.7863,221.8241,600.0
2021-04-21 13:15:00,234.41,234.46,234.41,234.45,900.0,221.7863,221.8336,221.7863,221.8241,900.0
2021-04-21 13:20:00,234.5,234.54,234.49,234.54,2203.0,221.8714,221.9093,221.862,221.9093,2203.0
2021-04-21 13:25:00,234.51,234.51,234.42,234.43,2038.0,221.8809,221.8809,221.7957,221.8052,2038.0
2021-04-21 13:30:00,234.49,234.51,234.49,234.5,775.0,221.862,221.8809,221.862,221.8714,775.0
2021-04-21 13:35:00,234.48,234.49,234.44,234.47,1730.0,221.8525,221.862,221.8147,221.843,1730.0
2021-04-21 13:40:00,234.47,234.5,234.46,234.46,900.0,221.843,221.8714,221.8336,221.8336,900.0
2021-04-21 13:45:00,234.44,234.46,234.44,234.46,300.0,221.8147,221.8336,221.8147,221.8336,300.0
2021-04-21 13:50:00,234.45,234.51,234.45,234.49,510.0,221.8241,221.8809,221.8241,221.862,510.0
2021-04-21 13:55:00,234.53,234.53,234.5,234.53,3179.0,221.8998,221.8998,221.8714,221.8998,3179.0
2021-04-21 14:00:00,234.54,234.67,234.54,234.61,4527.0,221.9093,222.0323,221.9093,221.9755,4527.0
2021-04-21 14:05:00,234.67,234.67,234.6,234.64,4857.0,222.0323,222.0323,221.966,222.0039,4857.0
2021-04-21 14:10:00,234.64,234.68,234.63,234.66,2281.0,222.0039,222.0417,221.9944,222.0228,2281.0
2021-04-21 14:15:00,234.66,234.72,234.61,234.62,1345.0,222.0228,222.0796,221.9755,221.985,1345.0
2021-04-21 14:20:00,234.64,234.64,234.51,234.51,47817.0,222.0039,222.0039,221.8809,221.8809,47817.0
2021-04-21 14:25:00,234.54,234.59,234.54,234.56,520.0,221.9093,221.9566,221.9093,221.9282,520.0
2021-04-21 14:30:00,234.59,234.63,234.58,234.63,1000.0,221.9566,221.9944,221.9471,221.9944,1000.0
2021-04-21 14:35:00,234.62,234.66,234.61,234.63,1927.0,221.985,222.0228,221.9755,221.9944,1927.0
2021-04-21 14:40:00,234.6,234.62,234.49,234.5,2336.0,221.966,221.985,221.862,221.8714,2336.0
2021-04-21 14:45:00,234.48,234.52,234.46,234.48,1403.0,221.8525,221.8903,221.8336,221.8525,1403.0
2021-04-21 14:50:00,234.5,234.53,234.46,234.47,26283.0,221.8714,221.8998,221.8336,221.843,26283.0
2021-04-21 14:55:00,234.54,234.55,234.47,234.52,1000.0,221.9093,221.9187,221.843,221.8903,1000.0
2021-04-21 15:00:00,234.51,234.56,234.49,234.52,17613.0,221.8809,221.9282,221.862,221.8903,17613.0
2021-04-21 15:05:00,234.53,234.54,234.47,234.51,2152.0,221.8998,221.9093,221.843,221.8809,2152.0
2021-04-21 15:10:00,234.5,234.66,234.5,234.63,3047.0,221.8714,222.0228,221.8714,221.9944,3047.0
2021-04-21 15:15:00,234.64,234.64,234.6,234.61,848.0,222.0039,222.0039,221.966,221.9755,848.0
2021-04-21 15:20:00,234.64,234.67,234.62,234.64,2081.0,222.0039,222.0323,221.985,222.0039,2081.0
2021-04-21 15:25:00,234.67,234.67,234.62,234.62,7440.0,222.0323,222.0323,221.985,221.985,7440.0
2021-04-21 15:30:00,234.69,234.97,234.64,234.97,10256.0,222.0512,222.3161,222.0039,222.3161,10256.0
2021-04-21 15:35:00,234.98,235.05,234.95,234.95,4455.0,222.3256,222.3918,222.2972,222.2972,4455.0
2021-04-21 15:40:00,234.96,235.01,234.94,235.01,4924.0,222.3067,222.354,222.2877,222.354,4924.0
2021-04-21 15:45:00,235.06,235.2,235.05,235.17,3238.0,222.4013,222.5337,222.3918,222.5053,3238.0
2021-04-21 15:50:00,235.2,235.26,235.04,235.17,9111.0,222.5337,222.5905,222.3823,222.5053,9111.0
2021-04-21 15:55:00,235.17,235.21,235.06,235.19,16809.0,222.5053,222.5432,222.4013,222.5243,16809.0
2021-04-22 09:30:00,235.15,235.15,234.69,234.81,17892.0,222.4864,222.4864,222.0512,222.1647,17892.0
2021-04-22 09:35:00,234.84,234.84,234.73,234.73,500.0,222.1931,222.1931,222.089,222.089,500.0
2021-04-22 09:40:00,234.63,234.7,234.51,234.54,3244.0,221.9944,222.0607,221.8809,221.9093,3244.0
2021-04-22 09:45:00,234.56,234.6,234.48,234.6,1339.0,221.9282,221.966,221.8525,221.966,1339.0
2021-04-22 09:50:00,234.73,234.74,234.54,234.61,2357.0,222.089,222.0985,221.9093,221.9755,2357.0
2021-04-22 09:55:00,234.62,234.87,234.62,234.87,712.0,221.985,222.2215,221.985,222.2215,712.0
2021-04-22 10:00:00,234.73,234.73,234.47,234.47,1942.0,222.089,222.089,221.843,221.843,1942.0
2021-04-22 10:05:00,234.6,234.94,234.6,234.94,4645.0,221.966,222.2877,221.966,222.2877,4645.0
2021-04-22 10:10:00,234.88,234.97,234.84,234.84,804.0,222.231,222.3161,222.1931,222.1931,804.0
2021-04-22 10:15:00,234.87,234.87,234.68,234.83,2462.0,222.2215,222.2215,222.0417,222.1837,2462.0
2021-04-22 10:20:00,234.79,234.84,234.76,234.84,4243.0,222.1458,222.1931,222.1174,222.1931,4243.0
2021-04-22 10:25:00,234.87,234.98,234.87,234.93,2595.0,222.2215,222.3256,222.2215,222.2783,2595.0
2021-04-22 10:30:00,234.89,235.25,234.89,235.24,4260.0,222.2404,222.581,222.2404,222.5716,4260.0
2021-04-22 10:35:00,235.18,235.21,235.18,235.19,1307.0,222.5148,222.5432,222.5148,222.5243,1307.0
2021-04-22 10:40:00,235.21,235.25,235.12,235.22,1367.0,222.5432,222.581,222.458,222.5527,1367.0
2021-04-22 10:45:00,235.2,235.31,235.2,235.27,1843.0,222.5337,222.6378,222.5337,222.6,1843.0
2021-04-22 10:50:00,235.28,235.4,235.21,235.33,16006.0,222.6094,222.723,222.5432,222.6567,16006.0
2021-04-22 10:55:00,235.17,235.24,235.16,235.21,841.0,222.5053,222.5716,222.4959,222.5432,841.0
2021-04-22 11:00:00,235.26,235.31,235.24,235.29,1487.0,222.5905,222.6378,222.5716,222.6189,1487.0
2021-04-22 11:05:00,235.21,235.43,235.21,235.42,1204.0,222.5432,222.7513,222.5432,222.7419,1204.0
2021-04-22 11:10:00,235.38,235.38,235.32,235.38,1068.0,222.704,222.704,222.6473,222.704,1068.0
2021-04-22 11:15:00,235.4,235.4,235.33,235.4,1600.0,222.723,222.723,222.6567,222.723,1600.0
2021-04-22 11:20:00,235.4,235.45,235.33,235.41,1615.0,222.723,222.7703,222.6567,222.7324,1615.0
2021-04-22 11:25:00,235.39,235.46,235.36,235.38,2217.0,222.7135,222.7797,222.6851,222.704,2217.0
2021-04-22 11:30:00,235.27,235.57,235.21,235.57,3595.0,222.6,222.8838,222.5432,222.8838,3595.0
2021-04-22 11:35:00,235.61,235.61,235.49,235.49,1285.0,222.9216,222.9216,222.8081,222.8081,1285.0
2021-04-22 11:40:00,235.47,235.51,235.42,235.51,700.0,222.7892,222.827,222.7419,222.827,700.0
2021-04-22 11:45:00,235.47,235.47,235.42,235.46,500.0,222.7892,222.7892,222.7419,222.7797,500.0
2021-04-22 11:50:00,235.45,235.54,235.44,235.53,2620.0,222.7703,222.8554,222.7608,222.846,2620.0
2021-04-22 11:55:00,235.5,235.52,235.43,235.45,1183.0,222.8176,222.8365,222.7513,222.7703,1183.0
2021-04-22 12:00:00,235.44,235.45,235.41,235.42,1279.0,222.7608,222.7703,222.7324,222.7419,1279.0
2021-04-22 12:05:00,235.31,235.38,235.31,235.34,45921.0,222.6378,222.704,222.6378,222.6662,45921.0
2021-04-22 12:10:00,235.31,235.31,235.27,235.31,400.0,222.6378,222.6378,222.6,222.6378,400.0
2021-04-22 12:15:00,235.33,235.46,235.32,235.46,2979.0,222.6567,222.7797,222.6473,222.7797,2979.0
2021-04-22 12:20:00,235.5,235.58,235.49,235.54,440.0,222.8176,222.8933,222.8081,222.8554,440.0
2021-04-22 12:25:00,235.59,235.59,235.58,235.59,300.0,222.9027,222.9027,222.8933,222.9027,300.0
2021-04-22 12:30:00,235.61,235.71,235.61,235.68,7000.0,222.9216,223.0163,222.9216,222.9879,7000.0
2021-04-22 12:35:00,235.73,235.74,235.73,235.73,300.0,223.0352,223.0446,223.0352,223.0352,300.0
2021-04-22 12:40:00,235.75,235.75,235.66,235.67,700.0,223.0541,223.0541,222.969,222.9784,700.0
2021-04-22 12:45:00,235.71,235.73,235.68,235.72,845.0,223.0163,223.0352,222.9879,223.0257,845.0
2021-04-22 12:50:00,235.73,235.76,235.71,235.76,670.0,223.0352,223.0636,223.0163,223.0636,670.0
2021-04-22 12:55:00,235.73,235.84,235.73,235.83,689.0,223.0352,223.1393,223.0352,223.1298,689.0
2021-04-22 13:00:00,235.85,235.85,235.8,235.81,465.0,223.1487,223.1487,223.1014,223.1109,465.0
2021-04-22 13:05:00,235.82,235.82,234.68,234.72,4678.0,223.1203,223.1203,222.0417,222.0796,4678.0
2021-04-22 13:10:00,234.7,234.7,234.15,234.56,2625.0,222.0607,222.0607,221.5403,221.9282,2625.0
2021-04-22 13:15:00,234.45,234.56,233.77,233.77,1671.0,221.8241,221.9282,221.1807,221.1807,1671.0
2021-04-22 13:20:00,233.71,234.45,233.71,234.42,4265.0,221.124,221.8241,221.124,221.7957,4265.0
2021-04-22 13:25:00,234.31,234.7,234.31,234.7,2607.0,221.6917,222.0607,221.6917,222.0607,2607.0
2021-04-22 13:30:00,234.61,234.68,234.34,234.68,3734.0,221.9755,222.0417,221.72,222.0417,3734.0
2021-04-22 13:35:00,234.65,234.65,234.46,234.46,1104.0,222.0133,222.0133,221.8336,221.8336,1104.0
2021-04-22 13:40:00,234.08,234.08,233.83,233.88,705.0,221.474,221.474,221.2375,221.2848,705.0
2021-04-22 13:45:00,233.61,233.76,233.3,233.44,2521.0,221.0294,221.1713,220.736,220.8685,2521.0
2021-04-22 13:50:00,233.32,233.44,233.1,233.14,3900.0,220.755,220.8685,220.5468,220.5847,3900.0
2021-04-22 13:55:00,232.93,233.2,232.87,233.01,2113.0,220.386,220.6414,220.3292,220.4617,2113.0
2021-04-22 14:00:00,232.73,232.84,232.61,232.77,3100.0,220.1967,220.3008,220.0832,220.2346,3100.0
2021-04-22 14:05:00,232.64,233.13,232.64,233.13,6984.0,220.1116,220.5752,220.1116,220.5752,6984.0
2021-04-22 14:10:00,233.09,233.22,232.99,233.22,6130.0,220.5374,220.6604,220.4427,220.6604,6130.0
2021-04-22 14:15:00,233.28,233.36,233.21,233.28,2916.0,220.7171,220.7928,220.6509,220.7171,2916.0
2021-04-22 14:20:00,233.39,233.39,233.15,233.22,10266.0,220.8212,220.8212,220.5941,220.6604,10266.0
2021-04-22 14:25:00,233.21,233.75,233.21,233.75,1919.0,220.6509,221.1618,220.6509,221.1618,1919.0
2021-04-22 14:30:00,233.7,233.7,233.59,233.59,19481.0,221.1145,221.1145,221.0104,221.0104,19481.0
2021-04-22 14:35:00,233.63,233.77,233.57,233.67,4913.0,221.0483,221.1807,220.9915,221.0861,4913.0
2021-04-22 14:40:00,233.63,233.94,233.62,233.93,1334.0,221.0483,221.3416,221.0388,221.3321,1334.0
2021-04-22 14:45:00,233.93,233.93,233.74,233.74,2802.0,221.3321,221.3321,221.1524,221.1524,2802.0
2021-04-22 14:50:00,233.61,233.71,233.61,233.71,1035.0,221.0294,221.124,221.0294,221.124,1035.0
2021-04-22 14:55:00,233.73,233.9,233.7,233.7,1141.0,221.1429,221.3037,221.1145,221.1145,1141.0
2021-04-22 15:00:00,233.65,233.94,233.65,233.87,4403.0,221.0672,221.3416,221.0672,221.2754,4403.0
2021-04-22 15:05:00,233.73,233.79,233.25,233.3,4336.0,221.1429,221.1997,220.6887,220.736,4336.0
2021-04-22 15:10:00,233.36,233.43,233.3,233.3,3231.0,220.7928,220.859,220.736,220.736,3231.0
2021-04-22 15:15:00,233.35,233.35,233.04,233.13,3571.0,220.7834,220.7834,220.4901,220.5752,3571.0
2021-04-22 15:20:00,233.1,233.21,233.01,233.01,1869.0,220.5468,220.6509,220.4617,220.4617,1869.0
2021-04-22 15:25:00,233.03,233.19,232.98,233.19,1130.0,220.4806,220.632,220.4333,220.632,1130.0
2021-04-22 15:30:00,233.18,233.46,233.18,233.46,4392.0,220.6225,220.8874,220.6225,220.8874,4392.0
2021-04-22 15:35:00,233.47,233.55,233.36,233.36,2989.0,220.8969,220.9726,220.7928,220.7928,2989.0
2021-04-22 15:40:00,233.49,233.49,233.25,233.25,1400.0,220.9158,220.9158,220.6887,220.6887,1400.0
2021-04-22 15:45:00,233.29,233.65,233.22,233.27,16015.0,220.7266,221.0672,220.6604,220.7077,16015.0
2021-04-22 15:50:00,233.23,233.49,233.23,233.33,2613.0,220.6698,220.9158,220.6698,220.7644,2613.0
2021-04-22 15:55:00,233.41,233.41,233.22,233.26,11030.0,220.8401,220.8401,220.6604,220.6982,11030.0
2021-04-23 09:30:00,233.65,233.71,233.59,233.71,5138.0,221.0672,221.124,221.0104,221.124,5138.0
2021-04-23 09:35:00,234.0,234.0,233.86,233.87,1000.0,221.3984,221.3984,221.2659,221.2754,1000.0
2021-04-23 09:40:00,233.85,233.88,233.85,233.88,200.0,221.2564,221.2848,221.2564,221.2848,200.0
2021-04-23 09:45:00,233.88,233.96,233.88,233.9,700.0,221.2848,221.3605,221.2848,221.3037,700.0
2021-04-23 09:50:00,234.06,234.33,234.06,234.32,4194.0,221.4551,221.7106,221.4551,221.7011,4194.0
2021-04-23 09:55:00,234.36,234.36,234.35,234.35,884.0,221.739,221.739,221.7295,221.7295,884.0
2021-04-23 10:00:00,234.44,234.52,234.39,234.51,1586.0,221.8147,221.8903,221.7673,221.8809,1586.0
2021-04-23 10:05:00,234.51,234.56,234.47,234.53,691.0,221.8809,221.9282,221.843,221.8998,691.0
2021-04-23 10:10:00,234.54,234.59,234.54,234.54,1446.0,221.9093,221.9566,221.9093,221.9093,1446.0
2021-04-23 10:15:00,234.56,234.58,234.44,234.44,1225.0,221.9282,221.9471,221.8147,221.8147,1225.0
2021-04-23 10:20:00,234.47,234.5,234.47,234.5,1612.0,221.843,221.8714,221.843,221.8714,1612.0
2021-04-23 10:25:00,234.49,234.52,234.48,234.52,300.0,221.862,221.8903,221.8525,221.8903,300.0
2021-04-23 10:30:00,234.5,234.93,234.47,234.89,2186.0,221.8714,222.2783,221.843,222.2404,2186.0
2021-04-23 10:35:00,234.91,234.97,234.9,234.9,626.0,222.2593,222.3161,222.2499,222.2499,626.0
2021-04-23 10:40:00,234.91,234.96,234.85,234.88,3778.0,222.2593,222.3067,222.2026,222.231,3778.0
2021-04-23 10:45:00,234.86,235.05,234.84,234.95,3036.0,222.212,222.3918,222.1931,222.2972,3036.0
2021-04-23 10:50:00,234.99,235.05,234.98,235.04,525.0,222.335,222.3918,222.3256,222.3823,525.0
2021-04-23 10:55:00,235.11,235.22,235.08,235.22,1630.0,222.4486,222.5527,222.4202,222.5527,1630.0
2021-04-23 11:00:00,235.29,235.31,235.21,235.23,474.0,222.6189,222.6378,222.5432,222.5621,474.0
2021-04-23 11:05:00,235.31,235.31,235.18,235.2,1389.0,222.6378,222.6378,222.5148,222.5337,1389.0
2021-04-23 11:10:00,235.21,235.28,235.21,235.28,400.0,222.5432,222.6094,222.5432,222.6094,400.0
2021-04-23 11:15:00,235.41,235.5,235.41,235.5,1313.0,222.7324,222.8176,222.7324,222.8176,1313.0
2021-04-23 11:20:00,235.5,235.54,235.48,235.48,578.0,222.8176,222.8554,222.7986,222.7986,578.0
2021-04-23 11:25:00,235.51,235.51,235.44,235.44,1286.0,222.827,222.827,222.7608,222.7608,1286.0
2021-04-23 11:30:00,235.49,235.51,235.48,235.49,479.0,222.8081,222.827,222.7986,222.8081,479.0
2021-04-23 11:35:00,235.51,235.51,235.46,235.5,645.0,222.827,222.827,222.7797,222.8176,645.0
2021-04-23 11:40:00,235.5,235.5,235.39,235.43,913.0,222.8176,222.8176,222.7135,222.7513,913.0
2021-04-23 11:45:00,235.53,235.61,235.53,235.61,200.0,222.846,222.9216,222.846,222.9216,200.0
2021-04-23 11:50:00,235.6,235.66,235.6,235.66,810.0,222.9122,222.969,222.9122,222.969,810.0
2021-04-23 11:55:00,235.64,235.64,235.56,235.56,1644.0,222.95,222.95,222.8743,222.8743,1644.0
2021-04-23 12:00:00,235.58,235.58,235.55,235.55,512.0,222.8933,222.8933,222.8649,222.8649,512.0
2021-04-23 12:05:00,235.68,235.68,235.62,235.62,765.0,222.9879,222.9879,222.9311,222.9311,765.0
2021-04-23 12:10:00,235.65,235.65,235.62,235.62,2500.0,222.9595,222.9595,222.9311,222.9311,2500.0
2021-04-23 12:15:00,235.68,235.68,235.66,235.66,600.0,222.9879,222.9879,222.969,222.969,600.0
2021-04-23 12:20:00,235.66,235.67,235.66,235.66,200.0,222.969,222.9784,222.969,222.969,200.0
2021-04-23 12:25:00,235.62,235.64,235.56,235.56,6492.0,222.9311,222.95,222.8743,222.8743,6492.0
2021-04-23 12:30:00,235.56,235.71,235.56,235.71,1041.0,222.8743,223.0163,222.8743,223.0163,1041.0
2021-04-23 12:35:00,235.67,235.67,235.65,235.65,256.0,222.9784,222.9784,222.9595,222.9595,256.0
2021-04-23 12:40:00,235.71,235.79,235.71,235.79,1295.0,223.0163,223.092,223.0163,223.092,1295.0
2021-04-23 12:45:00,235.91,236.02,235.91,236.02,1600.0,223.2055,223.3096,223.2055,223.3096,1600.0
2021-04-23 12:50:00,236.04,236.05,236.03,236.05,871.0,223.3285,223.338,223.319,223.338,871.0
2021-04-23 12:55:00,236.05,236.06,235.95,235.96,1791.0,223.338,223.3474,223.2433,223.2528,1791.0
2021-04-23 13:00:00,235.92,235.92,235.92,235.92,200.0,223.215,223.215,223.215,223.215,200.0
2021-04-23 13:05:00,235.94,236.0,235.94,235.99,663.0,223.2339,223.2906,223.2339,223.2812,663.0
2021-04-23 13:10:00,235.99,236.01,235.97,235.97,803.0,223.2812,223.3001,223.2623,223.2623,803.0
2021-04-23 13:15:00,235.98,235.98,235.96,235.97,1036.0,223.2717,223.2717,223.2528,223.2623,1036.0
2021-04-23 13:20:00,235.96,235.96,235.94,235.94,650.0,223.2528,223.2528,223.2339,223.2339,650.0
2021-04-23 13:25:00,235.95,235.98,235.9,235.98,3026.0,223.2433,223.2717,223.196,223.2717,3026.0
2021-04-23 13:30:00,235.99,236.02,235.99,236.01,3805.0,223.2812,223.3096,223.2812,223.3001,3805.0
2021-04-23 13:35:00,236.06,236.08,236.06,236.06,800.0,223.3474,223.3663,223.3474,223.3474,800.0
2021-04-23 13:40:00,236.12,236.15,236.11,236.15,2042.0,223.4042,223.4326,223.3947,223.4326,2042.0
2021-04-23 13:45:00,236.08,236.08,236.04,236.04,1400.0,223.3663,223.3663,223.3285,223.3285,1400.0
2021-04-23 13:50:00,236.02,236.02,235.97,235.98,1765.0,223.3096,223.3096,223.2623,223.2717,1765.0
2021-04-23 13:55:00,235.99,235.99,235.96,235.97,3089.0,223.2812,223.2812,223.2528,223.2623,3089.0
2021-04-23 14:00:00,235.98,235.99,235.95,235.95,2197.0,223.2717,223.2812,223.2433,223.2433,2197.0
2021-04-23 14:05:00,236.04,236.06,236.03,236.03,1634.0,223.3285,223.3474,223.319,223.319,1634.0
2021-04-23 14:10:00,236.07,236.1,236.07,236.08,1278.0,223.3569,223.3853,223.3569,223.3663,1278.0
2021-04-23 14:15:00,235.96,235.99,235.94,235.94,432.0,223.2528,223.2812,223.2339,223.2339,432.0
2021-04-23 14:20:00,235.95,235.95,235.95,235.95,100.0,223.2433,223.2433,223.2433,223.2433,100.0
2021-04-23 14:25:00,235.93,235.96,235.84,235.96,3872.0,223.2244,223.2528,223.1393,223.2528,3872.0
2021-04-23 14:30:00,235.99,236.02,235.99,236.02,2693.0,223.2812,223.3096,223.2812,223.3096,2693.0
2021-04-23 14:35:00,236.0,236.03,235.94,236.03,853.0,223.2906,223.319,223.2339,223.319,853.0
2021-04-23 14:40:00,236.03,236.08,236.03,236.08,1734.0,223.319,223.3663,223.319,223.3663,1734.0
2021-04-23 14:45:00,236.06,236.1,236.05,236.1,2551.0,223.3474,223.3853,223.338,223.3853,2551.0
2021-04-23 14:50:00,236.16,236.23,236.16,236.22,706.0,223.442,223.5083,223.442,223.4988,706.0
2021-04-23 14:55:00,236.25,236.28,236.2,236.2,2300.0,223.5272,223.5556,223.4799,223.4799,2300.0
2021-04-23 15:00:00,236.21,236.23,236.11,236.11,1701.0,223.4893,223.5083,223.3947,223.3947,1701.0
2021-04-23 15:05:00,236.18,236.26,236.16,236.26,1004.0,223.461,223.5366,223.442,223.5366,1004.0
2021-04-23 15:10:00,236.2,236.29,236.2,236.27,5187.0,223.4799,223.565,223.4799,223.5461,5187.0
2021-04-23 15:15:00,236.3,236.3,236.29,236.3,264.0,223.5745,223.5745,223.565,223.5745,264.0
2021-04-23 15:20:00,236.31,236.44,236.31,236.41,766.0,223.584,223.7069,223.584,223.6786,766.0
2021-04-23 15:25:00,236.4,236.47,236.4,236.43,3400.0,223.6691,223.7353,223.6691,223.6975,3400.0
2021-04-23 15:30:00,236.46,236.58,236.45,236.58,1619.0,223.7259,223.8394,223.7164,223.8394,1619.0
2021-04-23 15:35:00,236.66,236.66,236.55,236.57,1365.0,223.9151,223.9151,223.811,223.8299,1365.0
2021-04-23 15:40:00,236.48,236.5,236.41,236.41,3801.0,223.7448,223.7637,223.6786,223.6786,3801.0
2021-04-23 15:45:00,236.25,236.26,236.1,236.15,16736.0,223.5272,223.5366,223.3853,223.4326,16736.0
2021-04-23 15:50:00,236.21,236.21,235.96,235.96,2835.0,223.4893,223.4893,223.2528,223.2528,2835.0
2021-04-23 15:55:00,235.98,235.98,235.81,235.83,17685.0,223.2717,223.2717,223.1109,223.1298,17685.0
2021-04-26 09:30:00,236.34,236.54,236.17,236.54,9690.0,223.6123,223.8016,223.4515,223.8016,9690.0
2021-04-26 09:35:00,236.56,236.56,236.52,236.52,513.0,223.8205,223.8205,223.7826,223.7826,513.0
2021-04-26 09:40:00,236.58,236.6,236.58,236.6,200.0,223.8394,223.8583,223.8394,223.8583,200.0
2021-04-26 09:45:00,236.57,236.57,236.57,236.57,100.0,223.8299,223.8299,223.8299,223.8299,100.0
2021-04-26 09:50:00,236.49,236.49,236.14,236.18,3270.0,223.7543,223.7543,223.4231,223.461,3270.0
2021-04-26 09:55:00,236.3,236.49,236.3,236.49,300.0,223.5745,223.7543,223.5745,223.7543,300.0
2021-04-26 10:00:00,236.46,236.62,236.45,236.6,9253.0,223.7259,223.8773,223.7164,223.8583,9253.0
2021-04-26 10:05:00,236.64,236.69,236.64,236.67,748.0,223.8962,223.9435,223.8962,223.9246,748.0
2021-04-26 10:10:00,236.6,236.69,236.6,236.69,1271.0,223.8583,223.9435,223.8583,223.9435,1271.0
2021-04-26 10:15:00,236.54,236.56,236.42,236.47,14960.0,223.8016,223.8205,223.688,223.7353,14960.0
2021-04-26 10:20:00,236.56,236.66,236.51,236.65,1200.0,223.8205,223.9151,223.7732,223.9056,1200.0
2021-04-26 10:25:00,236.61,236.61,236.51,236.51,1406.0,223.8678,223.8678,223.7732,223.7732,1406.0
2021-04-26 10:30:00,236.49,236.54,236.49,236.54,4119.0,223.7543,223.8016,223.7543,223.8016,4119.0
2021-04-26 10:35:00,236.52,236.55,236.52,236.55,260.0,223.7826,223.811,223.7826,223.811,260.0
2021-04-26 10:40:00,236.54,236.56,236.49,236.53,8617.0,223.8016,223.8205,223.7543,223.7921,8617.0
2021-04-26 10:45:00,236.47,236.55,236.47,236.55,200.0,223.7353,223.811,223.7353,223.811,200.0
2021-04-26 10:50:00,236.62,236.65,236.51,236.52,146410.0,223.8773,223.9056,223.7732,223.7826,146410.0
2021-04-26 10:55:00,236.56,236.57,236.51,236.55,11511.0,223.8205,223.8299,223.7732,223.811,11511.0
2021-04-26 11:00:00,236.55,236.74,236.54,236.74,4364.0,223.811,223.9908,223.8016,223.9908,4364.0
2021-04-26 11:05:00,236.72,236.73,236.67,236.68,1274.0,223.9719,223.9813,223.9246,223.934,1274.0
2021-04-26 11:10:00,236.67,236.75,236.67,236.72,1419.0,223.9246,224.0003,223.9246,223.9719,1419.0
2021-04-26 11:15:00,236.75,236.75,236.64,236.7,4304.0,224.0003,224.0003,223.8962,223.9529,4304.0
2021-04-26 11:20:00,236.69,236.73,236.68,236.72,400.0,223.9435,223.9813,223.934,223.9719,400.0
2021-04-26 11:25:00,236.7,236.72,236.7,236.72,2256.0,223.9529,223.9719,223.9529,223.9719,2256.0
2021-04-26 11:30:00,236.68,236.68,236.63,236.65,202582.0,223.934,223.934,223.8867,223.9056,202582.0
2021-04-26 11:35:00,236.65,236.71,236.63,236.64,24458.0,223.9056,223.9624,223.8867,223.8962,24458.0
2021-04-26 11:40:00,236.64,236.65,236.63,236.63,380.0,223.8962,223.9056,223.8867,223.8867,380.0
2021-04-26 11:45:00,236.59,236.62,236.49,236.49,501.0,223.8489,223.8773,223.7543,223.7543,501.0
2021-04-26 11:50:00,236.49,236.58,236.49,236.56,1031.0,223.7543,223.8394,223.7543,223.8205,1031.0
2021-04-26 11:55:00,236.56,236.59,236.56,236.56,1793.0,223.8205,223.8489,223.8205,223.8205,1793.0
2021-04-26 12:00:00,236.57,236.57,236.5,236.56,1880.0,223.8299,223.8299,223.7637,223.8205,1880.0
2021-04-26 12:05:00,236.5,236.5,236.37,236.38,4297.0,223.7637,223.7637,223.6407,223.6502,4297.0
2021-04-26 12:10:00,236.4,236.41,236.4,236.41,200.0,223.6691,223.6786,223.6691,223.6786,200.0
2021-04-26 12:15:00,236.38,236.4,236.37,236.39,450.0,223.6502,223.6691,223.6407,223.6596,450.0
2021-04-26 12:20:00,236.42,236.47,236.42,236.47,200.0,223.688,223.7353,223.688,223.7353,200.0
2021-04-26 12:25:00,236.45,236.45,236.35,236.37,1265.0,223.7164,223.7164,223.6218,223.6407,1265.0
2021-04-26 12:30:00,236.41,236.45,236.4,236.44,1549.0,223.6786,223.7164,223.6691,223.7069,1549.0
2021-04-26 12:35:00,236.45,236.53,236.45,236.53,3592.0,223.7164,223.7921,223.7164,223.7921,3592.0
2021-04-26 12:40:00,236.52,236.59,236.51,236.58,1262.0,223.7826,223.8489,223.7732,223.8394,1262.0
2021-04-26 12:45:00,236.61,236.61,236.56,236.56,700.0,223.8678,223.8678,223.8205,223.8205,700.0
2021-04-26 12:50:00,236.53,236.57,236.5,236.56,722.0,223.7921,223.8299,223.7637,223.8205,722.0
2021-04-26 12:55:00,236.56,236.56,236.56,236.56,100.0,223.8205,223.8205,223.8205,223.8205,100.0
2021-04-26 13:00:00,236.54,236.55,236.52,236.52,880.0,223.8016,223.811,223.7826,223.7826,880.0
2021-04-26 13:05:00,236.52,236.52,236.52,236.52,100.0,223.7826,223.7826,223.7826,223.7826,100.0
2021-04-26 13:10:00,236.52,236.52,236.5,236.5,300.0,223.7826,223.7826,223.7637,223.7637,300.0
2021-04-26 13:15:00,236.51,236.51,236.47,236.48,1221.0,223.7732,223.7732,223.7353,223.7448,1221.0
2021-04-26 13:20:00,236.39,236.41,236.39,236.4,523.0,223.6596,223.6786,223.6596,223.6691,523.0
2021-04-26 13:25:00,236.42,236.44,236.38,236.39,2753.0,223.688,223.7069,223.6502,223.6596,2753.0
2021-04-26 13:30:00,236.44,236.47,236.44,236.47,2310.0,223.7069,223.7353,223.7069,223.7353,2310.0
2021-04-26 13:35:00,236.45,236.45,236.43,236.43,300.0,223.7164,223.7164,223.6975,223.6975,300.0
2021-04-26 13:40:00,236.39,236.43,236.37,236.43,1020.0,223.6596,223.6975,223.6407,223.6975,1020.0
2021-04-26 13:45:00,236.43,236.53,236.43,236.53,1356.0,223.6975,223.7921,223.6975,223.7921,1356.0
2021-04-26 13:50:00,236.57,236.57,236.54,236.57,927.0,223.8299,223.8299,223.8016,223.8299,927.0
2021-04-26 13:55:00,236.53,236.62,236.52,236.61,2187.0,223.7921,223.8773,223.7826,223.8678,2187.0
2021-04-26 14:00:00,236.61,236.68,236.61,236.63,3167.0,223.8678,223.934,223.8678,223.8867,3167.0
2021-04-26 14:05:00,236.64,236.68,236.63,236.67,4962.0,223.8962,223.934,223.8867,223.9246,4962.0
2021-04-26 14:10:00,236.64,236.67,236.64,236.67,1710.0,223.8962,223.9246,223.8962,223.9246,1710.0
2021-04-26 14:15:00,236.63,236.66,236.6,236.66,3026.0,223.8867,223.9151,223.8583,223.9151,3026.0
2021-04-26 14:20:00,236.68,236.7,236.67,236.69,499.0,223.934,223.9529,223.9246,223.9435,499.0
2021-04-26 14:25:00,236.66,236.69,236.66,236.69,488.0,223.9151,223.9435,223.9151,223.9435,488.0
2021-04-26 14:30:00,236.74,236.76,236.73,236.73,1403.0,223.9908,224.0097,223.9813,223.9813,1403.0
2021-04-26 14:35:00,236.71,236.72,236.63,236.69,6642.0,223.9624,223.9719,223.8867,223.9435,6642.0
2021-04-26 14:40:00,236.71,236.72,236.7,236.71,491.0,223.9624,223.9719,223.9529,223.9624,491.0
2021-04-26 14:45:00,236.73,236.74,236.73,236.74,370.0,223.9813,223.9908,223.9813,223.9908,370.0
2021-04-26 14:50:00,236.8,236.8,236.77,236.77,278.0,224.0476,224.0476,224.0192,224.0192,278.0
2021-04-26 14:55:00,236.8,236.8,236.79,236.8,622.0,224.0476,224.0476,224.0381,224.0476,622.0
2021-04-26 15:00:00,236.84,236.84,236.74,236.75,301.0,224.0854,224.0854,223.9908,224.0003,301.0
2021-04-26 15:05:00,236.82,236.82,236.78,236.78,313.0,224.0665,224.0665,224.0286,224.0286,313.0
2021-04-26 15:10:00,236.85,236.86,236.81,236.83,999.0,224.0949,224.1043,224.057,224.0759,999.0
2021-04-26 15:15:00,236.84,236.86,236.84,236.86,411.0,224.0854,224.1043,224.0854,224.1043,411.0
2021-04-26 15:20:00,236.86,236.91,236.84,236.84,2258.0,224.1043,224.1516,224.0854,224.0854,2258.0
2021-04-26 15:25:00,236.84,236.84,236.61,236.61,5720.0,224.0854,224.0854,223.8678,223.8678,5720.0
2021-04-26 15:30:00,236.33,236.46,236.25,236.28,1000.0,223.6029,223.7259,223.5272,223.5556,1000.0
2021-04-26 15:35:00,236.46,236.61,236.46,236.59,2114.0,223.7259,223.8678,223.7259,223.8489,2114.0
2021-04-26 15:40:00,236.63,236.67,236.58,236.65,1852.0,223.8867,223.9246,223.8394,223.9056,1852.0
2021-04-26 15:45:00,236.65,236.66,236.39,236.43,7072.0,223.9056,223.9151,223.6596,223.6975,7072.0
2021-04-26 15:50:00,236.33,236.62,236.33,236.59,3639.0,223.6029,223.8773,223.6029,223.8489,3639.0
2021-04-26 15:55:00,236.57,236.57,236.4,236.57,7387.0,223.8299,223.8299,223.6691,223.8299,7387.0
2021-04-27 09:30:00,236.67,236.85,236.66,236.71,8272.0,223.9246,224.0949,223.9151,223.9624,8272.0
2021-04-27 09:35:00,236.75,236.82,236.36,236.41,5961.0,224.0003,224.0665,223.6313,223.6786,5961.0
2021-04-27 09:40:00,236.27,236.3,236.21,236.25,5799.0,223.5461,223.5745,223.4893,223.5272,5799.0
2021-04-27 09:45:00,236.19,236.24,236.13,236.17,2616.0,223.4704,223.5177,223.4136,223.4515,2616.0
2021-04-27 09:50:00,236.11,236.18,236.11,236.17,800.0,223.3947,223.461,223.3947,223.4515,800.0
2021-04-27 09:55:00,236.26,236.26,236.24,236.24,300.0,223.5366,223.5366,223.5177,223.5177,300.0
2021-04-27 10:00:00,236.11,236.3,235.92,236.28,1654.0,223.3947,223.5745,223.215,223.5556,1654.0
2021-04-27 10:05:00,236.27,236.29,236.27,236.29,200.0,223.5461,223.565,223.5461,223.565,200.0
2021-04-27 10:10:00,236.33,236.33,236.22,236.22,1382.0,223.6029,223.6029,223.4988,223.4988,1382.0
2021-04-27 10:15:00,236.12,236.12,235.84,236.11,3319.0,223.4042,223.4042,223.1393,223.3947,3319.0
2021-04-27 10:20:00,236.03,236.09,236.01,236.09,1602.0,223.319,223.3758,223.3001,223.3758,1602.0
2021-04-27 10:25:00,236.14,236.22,236.13,236.21,777.0,223.4231,223.4988,223.4136,223.4893,777.0
2021-04-27 10:30:00,236.3,236.3,236.29,236.29,200.0,223.5745,223.5745,223.565,223.565,200.0
2021-04-27 10:35:00,236.06,236.06,236.06,236.06,100.0,223.3474,223.3474,223.3474,223.3474,100.0
2021-04-27 10:40:00,236.04,236.2,236.04,236.2,2760.0,223.3285,223.4799,223.3285,223.4799,2760.0
2021-04-27 10:45:00,236.27,236.35,236.27,236.35,820.0,223.5461,223.6218,223.5461,223.6218,820.0
2021-04-27 10:50:00,236.38,236.39,236.37,236.38,780.0,223.6502,223.6596,223.6407,223.6502,780.0
2021-04-27 10:55:00,236.42,236.42,236.37,236.39,454.0,223.688,223.688,223.6407,223.6596,454.0
2021-04-27 11:00:00,236.35,236.43,236.31,236.31,1624.0,223.6218,223.6975,223.584,223.584,1624.0
2021-04-27 11:05:00,236.27,236.39,236.27,236.36,446.0,223.5461,223.6596,223.5461,223.6313,446.0
2021-04-27 11:10:00,236.45,236.45,236.39,236.45,2231.0,223.7164,223.7164,223.6596,223.7164,2231.0
2021-04-27 11:15:00,236.45,236.48,236.39,236.39,630.0,223.7164,223.7448,223.6596,223.6596,630.0
2021-04-27 11:20:00,236.39,236.42,236.36,236.39,3646.0,223.6596,223.688,223.6313,223.6596,3646.0
2021-04-27 11:25:00,236.39,236.45,236.36,236.41,37632.0,223.6596,223.7164,223.6313,223.6786,37632.0
2021-04-27 11:30:00,236.43,236.5,236.41,236.41,24042.0,223.6975,223.7637,223.6786,223.6786,24042.0
2021-04-27 11:35:00,236.4,236.42,236.35,236.35,1034.0,223.6691,223.688,223.6218,223.6218,1034.0
2021-04-27 11:40:00,236.35,236.35,236.35,236.35,0.0,223.6218,223.6218,223.6218,223.6218,0.0
2021-04-27 11:45:00,236.48,236.52,236.48,236.5,1904.0,223.7448,223.7826,223.7448,223.7637,1904.0
2021-04-27 11:50:00,236.41,236.59,236.41,236.59,4643.0,223.6786,223.8489,223.6786,223.8489,4643.0
2021-04-27 11:55:00,236.59,236.59,236.59,236.59,0.0,223.8489,223.8489,223.8489,223.8489,0.0
2021-04-27 12:00:00,236.62,236.67,236.62,236.66,10247.0,223.8773,223.9246,223.8773,223.9151,10247.0
2021-04-27 12:05:00,236.67,236.67,236.64,236.64,1049.0,223.9246,223.9246,223.8962,223.8962,1049.0
2021-04-27 12:10:00,236.62,236.63,236.55,236.58,1716.0,223.8773,223.8867,223.811,223.8394,1716.0
2021-04-27 12:15:00,236.57,236.58,236.57,236.58,303.0,223.8299,223.8394,223.8299,223.8394,303.0
2021-04-27 12:20:00,236.61,236.63,236.58,236.63,2752.0,223.8678,223.8867,223.8394,223.8867,2752.0
2021-04-27 12:25:00,236.63,236.63,236.63,236.63,100.0,223.8867,223.8867,223.8867,223.8867,100.0
2021-04-27 12:30:00,236.61,236.61,236.61,236.61,100.0,223.8678,223.8678,223.8678,223.8678,100.0
2021-04-27 12:35:00,236.59,236.6,236.59,236.59,393.0,223.8489,223.8583,223.8489,223.8489,393.0
2021-04-27 12:40:00,236.51,236.51,236.51,236.51,100.0,223.7732,223.7732,223.7732,223.7732,100.0
2021-04-27 12:45:00,236.53,236.53,236.45,236.45,2286.0,223.7921,223.7921,223.7164,223.7164,2286.0
2021-04-27 12:50:00,236.49,236.49,236.27,236.34,2712.0,223.7543,223.7543,223.5461,223.6123,2712.0
2021-04-27 12:55:00,236.34,236.34,236.34,236.34,0.0,223.6123,223.6123,223.6123,223.6123,0.0
2021-04-27 13:00:00,236.3,236.33,236.3,236.33,200.0,223.5745,223.6029,223.5745,223.6029,200.0
2021-04-27 13:05:00,236.42,236.42,236.35,236.36,568.0,223.688,223.688,223.6218,223.6313,568.0
2021-04-27 13:10:00,236.48,236.52,236.45,236.46,1225.0,223.7448,223.7826,223.7164,223.7259,1225.0
2021-04-27 13:15:00,236.46,236.5,236.45,236.5,9084.0,223.7259,223.7637,223.7164,223.7637,9084.0
2021-04-27 13:20:00,236.52,236.52,236.52,236.52,100.0,223.7826,223.7826,223.7826,223.7826,100.0
2021-04-27 13:25:00,236.52,236.53,236.45,236.46,1139.0,223.7826,223.7921,223.7164,223.7259,1139.0
2021-04-27 13:30:00,236.44,236.49,236.38,236.39,890.0,223.7069,223.7543,223.6502,223.6596,890.0
2021-04-27 13:35:00,236.45,236.47,236.45,236.47,608.0,223.7164,223.7353,223.7164,223.7353,608.0
2021-04-27 13:40:00,236.54,236.54,236.54,236.54,770.0,223.8016,223.8016,223.8016,223.8016,770.0
2021-04-27 13:45:00,236.53,236.53,236.44,236.44,1845.0,223.7921,223.7921,223.7069,223.7069,1845.0
2021-04-27 13:50:00,236.47,236.5,236.47,236.5,618.0,223.7353,223.7637,223.7353,223.7637,618.0
2021-04-27 13:55:00,236.46,236.49,236.46,236.49,749.0,223.7259,223.7543,223.7259,223.7543,749.0
2021-04-27 14:00:00,236.46,236.49,236.3,236.3,980.0,223.7259,223.7543,223.5745,223.5745,980.0
2021-04-27 14:05:00,236.31,236.36,236.31,236.36,732.0,223.584,223.6313,223.584,223.6313,732.0
2021-04-27 14:10:00,236.4,236.44,236.4,236.41,1010.0,223.6691,223.7069,223.6691,223.6786,1010.0
2021-04-27 14:15:00,236.41,236.46,236.4,236.46,332.0,223.6786,223.7259,223.6691,223.7259,332.0
2021-04-27 14:20:00,236.44,236.52,236.36,236.52,5597.0,223.7069,223.7826,223.6313,223.7826,5597.0
2021-04-27 14:25:00,236.49,236.51,236.49,236.5,655.0,223.7543,223.7732,223.7543,223.7637,655.0
2021-04-27 14:30:00,236.54,236.62,236.53,236.6,2484.0,223.8016,223.8773,223.7921,223.8583,2484.0
2021-04-27 14:35:00,236.64,236.65,236.63,236.65,500.0,223.8962,223.9056,223.8867,223.9056,500.0
2021-04-27 14:40:00,236.68,236.68,236.62,236.65,1925.0,223.934,223.934,223.8773,223.9056,1925.0
2021-04-27 14:45:00,236.64,236.64,236.63,236.63,1100.0,223.8962,223.8962,223.8867,223.8867,1100.0
2021-04-27 14:50:00,236.58,236.58,236.57,236.58,477.0,223.8394,223.8394,223.8299,223.8394,477.0
2021-04-27 14:55:00,236.54,236.6,236.54,236.56,2918.0,223.8016,223.8583,223.8016,223.8205,2918.0
2021-04-27 15:00:00,236.49,236.62,236.49,236.57,947.0,223.7543,223.8773,223.7543,223.8299,947.0
2021-04-27 15:05:00,236.56,236.57,236.45,236.45,336.0,223.8205,223.8299,223.7164,223.7164,336.0
2021-04-27 15:10:00,236.4,236.56,236.39,236.56,2915.0,223.6691,223.8205,223.6596,223.8205,2915.0
2021-04-27 15:15:00,236.57,236.63,236.52,236.63,1861.0,223.8299,223.8867,223.7826,223.8867,1861.0
2021-04-27 15:20:00,236.61,236.69,236.61,236.66,845.0,223.8678,223.9435,223.8678,223.9151,845.0
2021-04-27 15:25:00,236.66,236.66,236.6,236.64,722.0,223.9151,223.9151,223.8583,223.8962,722.0
2021-04-27 15:30:00,236.63,236.7,236.57,236.63,997.0,223.8867,223.9529,223.8299,223.8867,997.0
2021-04-27 15:35:00,236.63,236.77,236.63,236.76,1268.0,223.8867,224.0192,223.8867,224.0097,1268.0
2021-04-27 15:40:00,236.78,236.78,236.73,236.73,511.0,224.0286,224.0286,223.9813,223.9813,511.0
2021-04-27 15:45:00,236.76,236.76,236.62,236.73,5330.0,224.0097,224.0097,223.8773,223.9813,5330.0
2021-04-27 15:50:00,236.69,236.74,236.66,236.74,1727.0,223.9435,223.9908,223.9151,223.9908,1727.0
2021-04-27 15:55:00,236.63,236.71,236.45,236.45,9139.0,223.8867,223.9624,223.7164,223.7164,9139.0
2021-04-28 09:30:00,236.54,236.58,236.28,236.34,8305.0,223.8016,223.8394,223.5556,223.6123,8305.0
2021-04-28 09:35:00,236.33,236.44,236.26,236.39,18801.0,223.6029,223.7069,223.5366,223.6596,18801.0
2021-04-28 09:40:00,236.49,236.5,236.49,236.49,113.0,223.7543,223.7637,223.7543,223.7543,113.0
2021-04-28 09:45:00,236.53,236.6,236.53,236.6,770.0,223.7921,223.8583,223.7921,223.8583,770.0
2021-04-28 09:50:00,236.73,236.74,236.65,236.72,2384.0,223.9813,223.9908,223.9056,223.9719,2384.0
2021-04-28 09:55:00,236.87,236.91,236.86,236.9,3078.0,224.1138,224.1516,224.1043,224.1422,3078.0
2021-04-28 10:00:00,236.91,236.92,236.75,236.76,19050.0,224.1516,224.1611,224.0003,224.0097,19050.0
2021-04-28 10:05:00,236.83,236.88,236.82,236.88,1760.0,224.0759,224.1233,224.0665,224.1233,1760.0
2021-04-28 10:10:00,236.82,236.89,236.8,236.89,4207.0,224.0665,224.1327,224.0476,224.1327,4207.0
2021-04-28 10:15:00,236.92,236.92,236.88,236.89,300.0,224.1611,224.1611,224.1233,224.1327,300.0
2021-04-28 10:20:00,236.92,236.92,236.81,236.81,1605.0,224.1611,224.1611,224.057,224.057,1605.0
2021-04-28 10:25:00,236.78,236.83,236.78,236.81,5476.0,224.0286,224.0759,224.0286,224.057,5476.0
2021-04-28 10:30:00,236.83,236.84,236.68,236.68,3479.0,224.0759,224.0854,223.934,223.934,3479.0
2021-04-28 10:35:00,236.68,236.7,236.58,236.69,900.0,223.934,223.9529,223.8394,223.9435,900.0
2021-04-28 10:40:00,236.7,236.75,236.69,236.75,2135.0,223.9529,224.0003,223.9435,224.0003,2135.0
2021-04-28 10:45:00,236.76,236.8,236.7,236.77,2463.0,224.0097,224.0476,223.9529,224.0192,2463.0
2021-04-28 10:50:00,236.8,236.8,236.74,236.74,1253.0,224.0476,224.0476,223.9908,223.9908,1253.0
2021-04-28 10:55:00,236.73,236.81,236.73,236.8,4095.0,223.9813,224.057,223.9813,224.0476,4095.0
2021-04-28 11:00:00,236.77,236.77,236.68,236.68,700.0,224.0192,224.0192,223.934,223.934,700.0
2021-04-28 11:05:00,236.66,236.7,236.66,236.7,828.0,223.9151,223.9529,223.9151,223.9529,828.0
2021-04-28 11:10:00,236.74,236.74,236.7,236.73,1973.0,223.9908,223.9908,223.9529,223.9813,1973.0
2021-04-28 11:15:00,236.66,236.66,236.54,236.64,2350.0,223.9151,223.9151,223.8016,223.8962,2350.0
2021-04-28 11:20:00,236.69,236.69,236.64,236.67,510.0,223.9435,223.9435,223.8962,223.9246,510.0
2021-04-28 11:25:00,236.64,236.65,236.59,236.65,3967.0,223.8962,223.9056,223.8489,223.9056,3967.0
2021-04-28 11:30:00,236.66,236.66,236.57,236.61,2550.0,223.9151,223.9151,223.8299,223.8678,2550.0
2021-04-28 11:35:00,236.65,236.69,236.64,236.69,2032.0,223.9056,223.9435,223.8962,223.9435,2032.0
2021-04-28 11:40:00,236.66,236.66,236.5,236.5,6611.0,223.9151,223.9151,223.7637,223.7637,6611.0
2021-04-28 11:45:00,236.48,236.56,236.42,236.43,6053.0,223.7448,223.8205,223.688,223.6975,6053.0
2021-04-28 11:50:00,236.39,236.43,236.33,236.37,1975.0,223.6596,223.6975,223.6029,223.6407,1975.0
2021-04-28 11:55:00,236.34,236.41,236.32,236.38,2770.0,223.6123,223.6786,223.5934,223.6502,2770.0
2021-04-28 12:00:00,236.32,236.43,236.25,236.4,9748.0,223.5934,223.6975,223.5272,223.6691,9748.0
2021-04-28 12:05:00,236.41,236.54,236.4,236.54,2154.0,223.6786,223.8016,223.6691,223.8016,2154.0
2021-04-28 12:10:00,236.55,236.55,236.49,236.51,37155.0,223.811,223.811,223.7543,223.7732,37155.0
2021-04-28 12:15:00,236.48,236.54,236.48,236.54,9106.0,223.7448,223.8016,223.7448,223.8016,9106.0
2021-04-28 12:20:00,236.54,236.54,236.49,236.51,6498.0,223.8016,223.8016,223.7543,223.7732,6498.0
2021-04-28 12:25:00,236.51,236.55,236.5,236.52,23957.0,223.7732,223.811,223.7637,223.7826,23957.0
2021-04-28 12:30:00,236.53,236.54,236.51,236.51,2720.0,223.7921,223.8016,223.7732,223.7732,2720.0
2021-04-28 12:35:00,236.5,236.59,236.48,236.58,2887.0,223.7637,223.8489,223.7448,223.8394,2887.0
2021-04-28 12:40:00,236.59,236.6,236.56,236.56,2142.0,223.8489,223.8583,223.8205,223.8205,2142.0
2021-04-28 12:45:00,236.55,236.62,236.53,236.62,3624.0,223.811,223.8773,223.7921,223.8773,3624.0
2021-04-28 12:50:00,236.63,236.66,236.56,236.58,2997.0,223.8867,223.9151,223.8205,223.8394,2997.0
2021-04-28 12:55:00,236.58,236.61,236.56,236.57,1720.0,223.8394,223.8678,223.8205,223.8299,1720.0
2021-04-28 13:00:00,236.6,236.61,236.56,236.58,1300.0,223.8583,223.8678,223.8205,223.8394,1300.0
2021-04-28 13:05:00,236.56,236.57,236.53,236.57,2417.0,223.8205,223.8299,223.7921,223.8299,2417.0
2021-04-28 13:10:00,236.58,236.6,236.54,236.54,1300.0,223.8394,223.8583,223.8016,223.8016,1300.0
2021-04-28 13:15:00,236.55,236.61,236.55,236.58,753.0,223.811,223.8678,223.811,223.8394,753.0
2021-04-28 13:20:00,236.57,236.59,236.53,236.56,2343.0,223.8299,223.8489,223.7921,223.8205,2343.0
2021-04-28 13:25:00,236.54,236.61,236.54,236.6,92007.0,223.8016,223.8678,223.8016,223.8583,92007.0
2021-04-28 13:30:00,236.59,236.61,236.57,236.58,48066.0,223.8489,223.8678,223.8299,223.8394,48066.0
2021-04-28 13:35:00,236.56,236.57,236.49,236.5,3587.0,223.8205,223.8299,223.7543,223.7637,3587.0
2021-04-28 13:40:00,236.52,236.52,236.51,236.51,617.0,223.7826,223.7826,223.7732,223.7732,617.0
2021-04-28 13:45:00,236.42,236.47,236.42,236.46,2220.0,223.688,223.7353,223.688,223.7259,2220.0
2021-04-28 13:50:00,236.4,236.41,236.34,236.35,1571.0,223.6691,223.6786,223.6123,223.6218,1571.0
2021-04-28 13:55:00,236.35,236.36,236.26,236.29,5074.0,223.6218,223.6313,223.5366,223.565,5074.0
2021-04-28 14:00:00,236.34,236.78,236.11,236.46,8658.0,223.6123,224.0286,223.3947,223.7259,8658.0
2021-04-28 14:05:00,236.38,236.45,236.37,236.44,2636.0,223.6502,223.7164,223.6407,223.7069,2636.0
2021-04-28 14:10:00,236.41,236.45,236.32,236.45,2516.0,223.6786,223.7164,223.5934,223.7164,2516.0
2021-04-28 14:15:00,236.5,236.52,236.45,236.49,4270.0,223.7637,223.7826,223.7164,223.7543,4270.0
2021-04-28 14:20:00,236.54,236.63,236.53,236.55,3071.0,223.8016,223.8867,223.7921,223.811,3071.0
2021-04-28 14:25:00,236.58,236.58,236.54,236.57,1397.0,223.8394,223.8394,223.8016,223.8299,1397.0
2021-04-28 14:30:00,236.49,236.5,236.25,236.42,3124.0,223.7543,223.7637,223.5272,223.688,3124.0
2021-04-28 14:35:00,236.58,237.06,236.58,237.0,3554.0,223.8394,224.2936,223.8394,224.2368,3554.0
2021-04-28 14:40:00,237.04,237.11,237.0,237.11,5464.0,224.2746,224.3409,224.2368,224.3409,5464.0
2021-04-28 14:45:00,237.09,237.23,236.85,236.89,19146.0,224.3219,224.4544,224.0949,224.1327,19146.0
2021-04-28 14:50:00,236.91,236.99,236.87,236.97,1100.0,224.1516,224.2273,224.1138,224.2084,1100.0
2021-04-28 14:55:00,236.87,236.93,236.83,236.87,4275.0,224.1138,224.1706,224.0759,224.1138,4275.0
2021-04-28 15:00:00,236.9,236.93,236.8,236.86,2701.0,224.1422,224.1706,224.0476,224.1043,2701.0
2021-04-28 15:05:00,236.81,236.88,236.71,236.88,2300.0,224.057,224.1233,223.9624,224.1233,2300.0
2021-04-28 15:10:00,236.87,236.91,236.19,236.59,6906.0,224.1138,224.1516,223.4704,223.8489,6906.0
2021-04-28 15:15:00,236.5,236.59,236.47,236.54,2709.0,223.7637,223.8489,223.7353,223.8016,2709.0
2021-04-28 15:20:00,236.48,236.59,236.47,236.52,4788.0,223.7448,223.8489,223.7353,223.7826,4788.0
2021-04-28 15:25:00,236.53,236.69,236.51,236.68,1974.0,223.7921,223.9435,223.7732,223.934,1974.0
2021-04-28 15:30:00,236.63,236.63,236.45,236.48,5848.0,223.8867,223.8867,223.7164,223.7448,5848.0
2021-04-28 15:35:00,236.55,236.75,236.52,236.69,4824.0,223.811,224.0003,223.7826,223.9435,4824.0
2021-04-28 15:40:00,236.7,236.72,236.58,236.62,8453.0,223.9529,223.9719,223.8394,223.8773,8453.0
2021-04-28 15:45:00,236.63,236.66,236.52,236.52,6121.0,223.8867,223.9151,223.7826,223.7826,6121.0
2021-04-28 15:50:00,236.51,236.51,236.17,236.22,21333.0,223.7732,223.7732,223.4515,223.4988,21333.0
2021-04-28 15:55:00,236.17,236.37,236.14,236.23,35020.0,223.4515,223.6407,223.4231,223.5083,35020.0
2021-04-29 09:30:00,237.92,238.05,237.8,237.85,12012.0,225.1072,225.2302,224.9937,225.041,12012.0
2021-04-29 09:35:00,237.82,237.83,237.74,237.79,3100.0,225.0126,225.0221,224.9369,224.9842,3100.0
2021-04-29 09:40:00,237.87,237.87,237.77,237.84,3100.0,225.0599,225.0599,224.9653,225.0316,3100.0
2021-04-29 09:45:00,237.7,237.91,237.67,237.8,6319.0,224.8991,225.0978,224.8707,224.9937,6319.0
2021-04-29 09:50:00,237.78,237.79,237.56,237.59,1465.0,224.9748,224.9842,224.7666,224.795,1465.0
2021-04-29 09:55:00,237.47,237.54,237.43,237.52,1608.0,224.6815,224.7477,224.6436,224.7288,1608.0
2021-04-29 10:00:00,237.27,237.46,237.23,237.33,3019.0,224.4923,224.672,224.4544,224.549,3019.0
2021-04-29 10:05:00,237.28,237.42,237.28,237.34,3077.0,224.5017,224.6342,224.5017,224.5585,3077.0
2021-04-29 10:10:00,237.23,237.43,237.2,237.39,1500.0,224.4544,224.6436,224.426,224.6058,1500.0
2021-04-29 10:15:00,237.3,237.32,237.04,237.04,3695.0,224.5206,224.5396,224.2746,224.2746,3695.0
2021-04-29 10:20:00,236.98,237.2,236.94,237.14,3080.0,224.2179,224.426,224.18,224.3693,3080.0
2021-04-29 10:25:00,237.13,237.13,237.03,237.03,2882.0,224.3598,224.3598,224.2652,224.2652,2882.0
2021-04-29 10:30:00,236.9,236.96,236.76,236.84,5494.0,224.1422,224.1989,224.0097,224.0854,5494.0
2021-04-29 10:35:00,236.71,236.72,236.41,236.48,5960.0,223.9624,223.9719,223.6786,223.7448,5960.0
2021-04-29 10:40:00,236.45,236.7,236.45,236.64,32372.0,223.7164,223.9529,223.7164,223.8962,32372.0
2021-04-29 10:45:00,236.64,236.66,236.29,236.33,13708.0,223.8962,223.9151,223.565,223.6029,13708.0
2021-04-29 10:50:00,236.35,236.64,236.34,236.5,16800.0,223.6218,223.8962,223.6123,223.7637,16800.0
2021-04-29 10:55:00,236.43,236.69,236.43,236.67,6308.0,223.6975,223.9435,223.6975,223.9246,6308.0
2021-04-29 11:00:00,236.67,236.74,236.62,236.73,2597.0,223.9246,223.9908,223.8773,223.9813,2597.0
2021-04-29 11:05:00,236.73,236.95,236.73,236.93,6149.0,223.9813,224.1895,223.9813,224.1706,6149.0
2021-04-29 11:10:00,236.93,237.01,236.91,236.99,4098.0,224.1706,224.2463,224.1516,224.2273,4098.0
2021-04-29 11:15:00,236.98,236.98,236.76,236.81,5200.0,224.2179,224.2179,224.0097,224.057,5200.0
2021-04-29 11:20:00,236.85,236.85,236.74,236.84,24897.0,224.0949,224.0949,223.9908,224.0854,24897.0
2021-04-29 11:25:00,236.88,236.89,236.72,236.79,9909.0,224.1233,224.1327,223.9719,224.0381,9909.0
2021-04-29 11:30:00,236.79,236.79,236.55,236.56,1800.0,224.0381,224.0381,223.811,223.8205,1800.0
2021-04-29 11:35:00,236.53,236.6,236.52,236.57,3536.0,223.7921,223.8583,223.7826,223.8299,3536.0
2021-04-29 11:40:00,236.51,236.67,236.51,236.6,3663.0,223.7732,223.9246,223.7732,223.8583,3663.0
2021-04-29 11:45:00,236.61,236.69,236.57,236.62,20243.0,223.8678,223.9435,223.8299,223.8773,20243.0
2021-04-29 11:50:00,236.55,236.63,236.49,236.61,3055.0,223.811,223.8867,223.7543,223.8678,3055.0
2021-04-29 11:55:00,236.48,236.49,236.2,236.21,7205.0,223.7448,223.7543,223.4799,223.4893,7205.0
2021-04-29 12:00:00,236.12,236.12,235.94,236.02,5263.0,223.4042,223.4042,223.2339,223.3096,5263.0
2021-04-29 12:05:00,235.97,235.97,235.55,235.65,8726.0,223.2623,223.2623,222.8649,222.9595,8726.0
2021-04-29 12:10:00,235.65,235.88,235.65,235.87,2023.0,222.9595,223.1771,222.9595,223.1676,2023.0
2021-04-29 12:15:00,235.86,235.94,235.72,235.94,5100.0,223.1582,223.2339,223.0257,223.2339,5100.0
2021-04-29 12:20:00,235.93,235.97,235.81,235.86,3158.0,223.2244,223.2623,223.1109,223.1582,3158.0
2021-04-29 12:25:00,235.92,235.96,235.64,235.9,14952.0,223.215,223.2528,222.95,223.196,14952.0
2021-04-29 12:30:00,235.89,236.15,235.82,236.12,5588.0,223.1866,223.4326,223.1203,223.4042,5588.0
2021-04-29 12:35:00,236.14,236.2,236.14,236.19,1810.0,223.4231,223.4799,223.4231,223.4704,1810.0
2021-04-29 12:40:00,236.23,236.3,236.21,236.3,1600.0,223.5083,223.5745,223.4893,223.5745,1600.0
2021-04-29 12:45:00,236.3,236.43,236.29,236.43,3320.0,223.5745,223.6975,223.565,223.6975,3320.0
2021-04-29 12:50:00,236.47,236.54,236.4,236.54,3510.0,223.7353,223.8016,223.6691,223.8016,3510.0
2021-04-29 12:55:00,236.5,236.51,236.41,236.48,1413.0,223.7637,223.7732,223.6786,223.7448,1413.0
2021-04-29 13:00:00,236.48,236.48,236.28,236.28,3240.0,223.7448,223.7448,223.5556,223.5556,3240.0
2021-04-29 13:05:00,236.31,236.54,236.29,236.44,8477.0,223.584,223.8016,223.565,223.7069,8477.0
2021-04-29 13:10:00,236.45,236.63,236.45,236.59,3671.0,223.7164,223.8867,223.7164,223.8489,3671.0
2021-04-29 13:15:00,236.57,236.69,236.57,236.66,2794.0,223.8299,223.9435,223.8299,223.9151,2794.0
2021-04-29 13:20:00,236.65,236.71,236.62,236.67,2328.0,223.9056,223.9624,223.8773,223.9246,2328.0
2021-04-29 13:25:00,236.66,236.69,236.52,236.67,7608.0,223.9151,223.9435,223.7826,223.9246,7608.0
2021-04-29 13:30:00,236.68,236.69,236.59,236.6,3603.0,223.934,223.9435,223.8489,223.8583,3603.0
2021-04-29 13:35:00,236.68,236.68,236.5,236.5,2787.0,223.934,223.934,223.7637,223.7637,2787.0
2021-04-29 13:40:00,236.51,236.82,236.51,236.81,46891.0,223.7732,224.0665,223.7732,224.057,46891.0
2021-04-29 13:45:00,236.8,236.86,236.69,236.8,65517.0,224.0476,224.1043,223.9435,224.0476,65517.0
2021-04-29 13:50:00,236.87,236.87,236.77,236.82,1694.0,224.1138,224.1138,224.0192,224.0665,1694.0
2021-04-29 13:55:00,236.85,236.85,236.71,236.76,9930.0,224.0949,224.0949,223.9624,224.0097,9930.0
2021-04-29 14:00:00,236.82,236.82,236.76,236.77,1721.0,224.0665,224.0665,224.0097,224.0192,1721.0
2021-04-29 14:05:00,236.75,236.9,236.75,236.85,3650.0,224.0003,224.1422,224.0003,224.0949,3650.0
2021-04-29 14:10:00,236.86,237.03,236.85,236.98,3221.0,224.1043,224.2652,224.0949,224.2179,3221.0
2021-04-29 14:15:00,237.03,237.09,236.96,237.07,6300.0,224.2652,224.3219,224.1989,224.303,6300.0
2021-04-29 14:20:00,237.13,237.17,237.1,237.11,3430.0,224.3598,224.3976,224.3314,224.3409,3430.0
2021-04-29 14:25:00,237.11,237.11,237.08,237.1,2750.0,224.3409,224.3409,224.3125,224.3314,2750.0
2021-04-29 14:30:00,237.16,237.32,237.16,237.3,6347.0,224.3882,224.5396,224.3882,224.5206,6347.0
2021-04-29 14:35:00,237.29,237.39,237.29,237.39,2004.0,224.5112,224.6058,224.5112,224.6058,2004.0
2021-04-29 14:40:00,237.37,237.55,237.34,237.55,9409.0,224.5869,224.7572,224.5585,224.7572,9409.0
2021-04-29 14:45:00,237.58,237.77,237.5,237.58,14516.0,224.7856,224.9653,224.7099,224.7856,14516.0
2021-04-29 14:50:00,237.56,237.59,237.44,237.57,5607.0,224.7666,224.795,224.6531,224.7761,5607.0
2021-04-29 14:55:00,237.56,237.58,237.49,237.58,2071.0,224.7666,224.7856,224.7004,224.7856,2071.0
2021-04-29 15:00:00,237.59,237.75,237.58,237.67,3279.0,224.795,224.9464,224.7856,224.8707,3279.0
2021-04-29 15:05:00,237.7,237.77,237.64,237.67,1700.0,224.8991,224.9653,224.8423,224.8707,1700.0
2021-04-29 15:10:00,237.7,237.7,237.62,237.62,3247.0,224.8991,224.8991,224.8234,224.8234,3247.0
2021-04-29 15:15:00,237.65,237.65,237.51,237.51,8694.0,224.8518,224.8518,224.7193,224.7193,8694.0
2021-04-29 15:20:00,237.51,237.54,237.34,237.34,3960.0,224.7193,224.7477,224.5585,224.5585,3960.0
2021-04-29 15:25:00,237.35,237.36,237.27,237.28,3945.0,224.5679,224.5774,224.4923,224.5017,3945.0
2021-04-29 15:30:00,237.3,237.42,237.26,237.41,5304.0,224.5206,224.6342,224.4828,224.6247,5304.0
2021-04-29 15:35:00,237.37,237.46,237.33,237.4,7028.0,224.5869,224.672,224.549,224.6153,7028.0
2021-04-29 15:40:00,237.41,237.48,237.39,237.47,4462.0,224.6247,224.6909,224.6058,224.6815,4462.0
2021-04-29 15:45:00,237.47,237.66,237.46,237.57,11372.0,224.6815,224.8612,224.672,224.7761,11372.0
2021-04-29 15:50:00,237.52,237.54,237.4,237.51,9762.0,224.7288,224.7477,224.6153,224.7193,9762.0
2021-04-29 15:55:00,237.45,237.48,237.32,237.47,5952.0,224.6626,224.6909,224.5396,224.6815,5952.0
2021-04-30 09:30:00,236.15,236.28,236.06,236.22,27619.0,223.4326,223.5556,223.3474,223.4988,27619.0
2021-04-30 09:35:00,236.33,236.33,236.25,236.33,2750.0,223.6029,223.6029,223.5272,223.6029,2750.0
2021-04-30 09:40:00,236.3,236.39,236.3,236.35,12041.0,223.5745,223.6596,223.5745,223.6218,12041.0
2021-04-30 09:45:00,236.4,236.55,236.4,236.53,9707.0,223.6691,223.811,223.6691,223.7921,9707.0
2021-04-30 09:50:00,236.54,236.63,236.51,236.58,6850.0,223.8016,223.8867,223.7732,223.8394,6850.0
2021-04-30 09:55:00,236.53,236.68,236.5,236.68,2654.0,223.7921,223.934,223.7637,223.934,2654.0
2021-04-30 10:00:00,236.65,236.65,236.58,236.63,7000.0,223.9056,223.9056,223.8394,223.8867,7000.0
2021-04-30 10:05:00,236.62,236.62,236.41,236.55,4956.0,223.8773,223.8773,223.6786,223.811,4956.0
2021-04-30 10:10:00,236.57,236.59,236.34,236.34,3900.0,223.8299,223.8489,223.6123,223.6123,3900.0
2021-04-30 10:15:00,236.37,236.47,236.33,236.47,1421.0,223.6407,223.7353,223.6029,223.7353,1421.0
2021-04-30 10:20:00,236.44,236.49,236.37,236.45,3361.0,223.7069,223.7543,223.6407,223.7164,3361.0
2021-04-30 10:25:00,236.47,236.69,236.47,236.69,1591.0,223.7353,223.9435,223.7353,223.9435,1591.0
2021-04-30 10:30:00,236.73,236.74,236.68,236.68,2265.0,223.9813,223.9908,223.934,223.934,2265.0
2021-04-30 10:35:00,236.62,236.66,236.13,236.18,6581.0,223.8773,223.9151,223.4136,223.461,6581.0
2021-04-30 10:40:00,236.16,236.3,236.16,236.3,2888.0,223.442,223.5745,223.442,223.5745,2888.0
2021-04-30 10:45:00,236.32,236.34,236.24,236.24,3839.0,223.5934,223.6123,223.5177,223.5177,3839.0
2021-04-30 10:50:00,236.16,236.2,236.07,236.16,3800.0,223.442,223.4799,223.3569,223.442,3800.0
2021-04-30 10:55:00,236.1,236.17,236.08,236.14,1778.0,223.3853,223.4515,223.3663,223.4231,1778.0
2021-04-30 11:00:00,236.01,236.03,235.9,236.02,3110.0,223.3001,223.319,223.196,223.3096,3110.0
2021-04-30 11:05:00,236.02,236.07,235.86,235.89,3000.0,223.3096,223.3569,223.1582,223.1866,3000.0
2021-04-30 11:10:00,235.91,236.09,235.91,236.09,300.0,223.2055,223.3758,223.2055,223.3758,300.0
2021-04-30 11:15:00,235.92,235.97,235.81,235.84,1400.0,223.215,223.2623,223.1109,223.1393,1400.0
2021-04-30 11:20:00,235.8,236.05,235.74,235.99,7486.0,223.1014,223.338,223.0446,223.2812,7486.0
2021-04-30 11:25:00,235.94,235.95,235.78,235.79,7700.0,223.2339,223.2433,223.0825,223.092,7700.0
2021-04-30 11:30:00,235.69,235.95,235.69,235.94,7811.0,222.9973,223.2433,222.9973,223.2339,7811.0
2021-04-30 11:35:00,235.94,236.07,235.87,236.03,1969.0,223.2339,223.3569,223.1676,223.319,1969.0
2021-04-30 11:40:00,235.96,236.06,235.96,236.03,4316.0,223.2528,223.3474,223.2528,223.319,4316.0
2021-04-30 11:45:00,236.03,236.21,236.02,236.21,2423.0,223.319,223.4893,223.3096,223.4893,2423.0
2021-04-30 11:50:00,236.21,236.21,236.09,236.15,9355.0,223.4893,223.4893,223.3758,223.4326,9355.0
2021-04-30 11:55:00,236.21,236.27,236.18,236.2,1107.0,223.4893,223.5461,223.461,223.4799,1107.0
2021-04-30 12:00:00,236.15,236.15,236.13,236.13,600.0,223.4326,223.4326,223.4136,223.4136,600.0
2021-04-30 12:05:00,236.18,236.32,236.18,236.24,1900.0,223.461,223.5934,223.461,223.5177,1900.0
2021-04-30 12:10:00,236.31,236.32,236.22,236.22,903.0,223.584,223.5934,223.4988,223.4988,903.0
2021-04-30 12:15:00,236.22,236.26,236.14,236.2,4272.0,223.4988,223.5366,223.4231,223.4799,4272.0
2021-04-30 12:20:00,236.21,236.27,236.21,236.27,200.0,223.4893,223.5461,223.4893,223.5461,200.0
2021-04-30 12:25:00,236.18,236.21,236.17,236.21,800.0,223.461,223.4893,223.4515,223.4893,800.0
2021-04-30 12:30:00,236.2,236.2,236.09,236.17,2470.0,223.4799,223.4799,223.3758,223.4515,2470.0
2021-04-30 12:35:00,236.16,236.16,236.04,236.11,12040.0,223.442,223.442,223.3285,223.3947,12040.0
2021-04-30 12:40:00,236.09,236.15,236.05,236.09,2928.0,223.3758,223.4326,223.338,223.3758,2928.0
2021-04-30 12:45:00,236.14,236.14,236.04,236.08,1075.0,223.4231,223.4231,223.3285,223.3663,1075.0
2021-04-30 12:50:00,236.1,236.12,236.01,236.01,21742.0,223.3853,223.4042,223.3001,223.3001,21742.0
2021-04-30 12:55:00,236.0,236.12,235.89,236.12,24023.0,223.2906,223.4042,223.1866,223.4042,24023.0
2021-04-30 13:00:00,236.06,236.08,236.03,236.08,3633.0,223.3474,223.3663,223.319,223.3663,3633.0
2021-04-30 13:05:00,236.06,236.19,236.06,236.19,2600.0,223.3474,223.4704,223.3474,223.4704,2600.0
2021-04-30 13:10:00,236.1,236.13,236.01,236.08,1240.0,223.3853,223.4136,223.3001,223.3663,1240.0
2021-04-30 13:15:00,236.1,236.1,236.02,236.03,983.0,223.3853,223.3853,223.3096,223.319,983.0
2021-04-30 13:20:00,236.06,236.17,236.06,236.17,3274.0,223.3474,223.4515,223.3474,223.4515,3274.0
2021-04-30 13:25:00,236.16,236.23,236.16,236.23,1885.0,223.442,223.5083,223.442,223.5083,1885.0
2021-04-30 13:30:00,236.28,236.29,236.25,236.25,400.0,223.5556,223.565,223.5272,223.5272,400.0
2021-04-30 13:35:00,236.24,236.26,236.19,236.24,1422.0,223.5177,223.5366,223.4704,223.5177,1422.0
2021-04-30 13:40:00,236.2,236.24,236.1,236.1,1547.0,223.4799,223.5177,223.3853,223.3853,1547.0
2021-04-30 13:45:00,236.05,236.05,235.85,235.9,1900.0,223.338,223.338,223.1487,223.196,1900.0
2021-04-30 13:50:00,235.88,235.89,235.62,235.68,2269.0,223.1771,223.1866,222.9311,222.9879,2269.0
2021-04-30 13:55:00,235.6,235.6,235.45,235.51,1500.0,222.9122,222.9122,222.7703,222.827,1500.0
2021-04-30 14:00:00,235.63,235.73,235.55,235.56,5761.0,222.9406,223.0352,222.8649,222.8743,5761.0
2021-04-30 14:05:00,235.52,235.65,235.52,235.65,6209.0,222.8365,222.9595,222.8365,222.9595,6209.0
2021-04-30 14:10:00,235.59,235.79,235.59,235.76,3910.0,222.9027,223.092,222.9027,223.0636,3910.0
2021-04-30 14:15:00,235.73,235.79,235.68,235.79,2008.0,223.0352,223.092,222.9879,223.092,2008.0
2021-04-30 14:20:00,235.8,235.82,235.69,235.72,6113.0,223.1014,223.1203,222.9973,223.0257,6113.0
2021-04-30 14:25:00,235.73,235.88,235.66,235.88,3207.0,223.0352,223.1771,222.969,223.1771,3207.0
2021-04-30 14:30:00,235.91,235.93,235.87,235.93,900.0,223.2055,223.2244,223.1676,223.2244,900.0
2021-04-30 14:35:00,235.86,235.91,235.86,235.87,2600.0,223.1582,223.2055,223.1582,223.1676,2600.0
2021-04-30 14:40:00,235.88,236.02,235.88,236.02,1300.0,223.1771,223.3096,223.1771,223.3096,1300.0
2021-04-30 14:45:00,236.0,236.0,235.89,235.9,2681.0,223.2906,223.2906,223.1866,223.196,2681.0
2021-04-30 14:50:00,235.85,235.95,235.82,235.93,1800.0,223.1487,223.2433,223.1203,223.2244,1800.0
2021-04-30 14:55:00,235.94,235.97,235.84,235.84,1900.0,223.2339,223.2623,223.1393,223.1393,1900.0
2021-04-30 15:00:00,235.83,235.95,235.72,235.78,7420.0,223.1298,223.2433,223.0257,223.0825,7420.0
2021-04-30 15:05:00,235.8,235.85,235.62,235.69,2545.0,223.1014,223.1487,222.9311,222.9973,2545.0
2021-04-30 15:10:00,235.64,235.81,235.64,235.68,4610.0,222.95,223.1109,222.95,222.9879,4610.0
2021-04-30 15:15:00,235.6,235.61,235.55,235.55,2888.0,222.9122,222.9216,222.8649,222.8649,2888.0
2021-04-30 15:20:00,235.55,235.86,235.55,235.86,4052.0,222.8649,223.1582,222.8649,223.1582,4052.0
2021-04-30 15:25:00,235.87,236.02,235.87,236.02,4778.0,223.1676,223.3096,223.1676,223.3096,4778.0
2021-04-30 15:30:00,236.01,236.01,235.86,235.89,4034.0,223.3001,223.3001,223.1582,223.1866,4034.0
2021-04-30 15:35:00,235.89,236.04,235.88,235.91,6465.0,223.1866,223.3285,223.1771,223.2055,6465.0
2021-04-30 15:40:00,235.83,235.84,235.6,235.6,10135.0,223.1298,223.1393,222.9122,222.9122,10135.0
2021-04-30 15:45:00,235.52,235.85,235.41,235.85,13669.0,222.8365,223.1487,222.7324,223.1487,13669.0
2021-04-30 15:50:00,235.84,235.84,235.6,235.62,18416.0,223.1393,223.1393,222.9122,222.9311,18416.0
2021-04-30 15:55:00,235.62,235.88,235.53,235.85,155272.0,222.9311,223.1771,222.846,223.1487,155272.0
2021-05-03 09:30:00,237.24,237.24,236.9,236.99,12390.0,224.4639,224.4639,224.1422,224.2273,12390.0
2021-05-03 09:35:00,236.94,236.94,236.67,236.71,20232.0,224.18,224.18,223.9246,223.9624,20232.0
2021-05-03 09:40:00,236.75,236.97,236.73,236.88,4249.0,224.0003,224.2084,223.9813,224.1233,4249.0
2021-05-03 09:45:00,236.92,236.96,236.7,236.96,2050.0,224.1611,224.1989,223.9529,224.1989,2050.0
2021-05-03 09:50:00,237.02,237.1,236.9,237.1,2800.0,224.2557,224.3314,224.1422,224.3314,2800.0
2021-05-03 09:55:00,237.12,237.2,236.93,236.95,5875.0,224.3503,224.426,224.1706,224.1895,5875.0
2021-05-03 10:00:00,236.86,236.86,236.64,236.72,5462.0,224.1043,224.1043,223.8962,223.9719,5462.0
2021-05-03 10:05:00,236.73,237.04,236.73,236.9,2745.0,223.9813,224.2746,223.9813,224.1422,2745.0
2021-05-03 10:10:00,236.88,237.02,236.86,236.96,2394.0,224.1233,224.2557,224.1043,224.1989,2394.0
2021-05-03 10:15:00,237.14,237.14,237.01,237.01,300.0,224.3693,224.3693,224.2463,224.2463,300.0
2021-05-03 10:20:00,237.1,237.1,236.97,236.97,965.0,224.3314,224.3314,224.2084,224.2084,965.0
2021-05-03 10:25:00,237.05,237.05,236.93,236.99,3029.0,224.2841,224.2841,224.1706,224.2273,3029.0
2021-05-03 10:30:00,236.96,237.06,236.96,237.02,1800.0,224.1989,224.2936,224.1989,224.2557,1800.0
2021-05-03 10:35:00,237.07,237.16,236.84,236.84,708.0,224.303,224.3882,224.0854,224.0854,708.0
2021-05-03 10:40:00,236.91,236.92,236.81,236.81,1101.0,224.1516,224.1611,224.057,224.057,1101.0
2021-05-03 10:45:00,236.79,236.89,236.78,236.81,523.0,224.0381,224.1327,224.0286,224.057,523.0
2021-05-03 10:50:00,236.75,236.75,236.5,236.51,1745.0,224.0003,224.0003,223.7637,223.7732,1745.0
2021-05-03 10:55:00,236.59,236.61,236.58,236.61,300.0,223.8489,223.8678,223.8394,223.8678,300.0
2021-05-03 11:00:00,236.49,236.5,236.39,236.39,6774.0,223.7543,223.7637,223.6596,223.6596,6774.0
2021-05-03 11:05:00,236.43,236.62,236.43,236.62,774.0,223.6975,223.8773,223.6975,223.8773,774.0
2021-05-03 11:10:00,236.59,236.59,236.33,236.33,1752.0,223.8489,223.8489,223.6029,223.6029,1752.0
2021-05-03 11:15:00,236.48,236.48,236.46,236.47,215.0,223.7448,223.7448,223.7259,223.7353,215.0
2021-05-03 11:20:00,236.36,236.51,236.35,236.45,4405.0,223.6313,223.7732,223.6218,223.7164,4405.0
2021-05-03 11:25:00,236.4,236.4,236.28,236.32,799.0,223.6691,223.6691,223.5556,223.5934,799.0
2021-05-03 11:30:00,236.45,236.59,236.45,236.55,7213.0,223.7164,223.8489,223.7164,223.811,7213.0
2021-05-03 11:35:00,236.66,236.66,236.58,236.58,3299.0,223.9151,223.9151,223.8394,223.8394,3299.0
2021-05-03 11:40:00,236.6,236.66,236.6,236.66,985.0,223.8583,223.9151,223.8583,223.9151,985.0
2021-05-03 11:45:00,236.7,236.7,236.68,236.68,300.0,223.9529,223.9529,223.934,223.934,300.0
2021-05-03 11:50:00,236.65,236.66,236.61,236.61,887.0,223.9056,223.9151,223.8678,223.8678,887.0
2021-05-03 11:55:00,236.63,236.66,236.63,236.66,1900.0,223.8867,223.9151,223.8867,223.9151,1900.0
2021-05-03 12:00:00,236.58,236.62,236.55,236.59,1239.0,223.8394,223.8773,223.811,223.8489,1239.0
2021-05-03 12:05:00,236.57,236.59,236.56,236.58,1042.0,223.8299,223.8489,223.8205,223.8394,1042.0
2021-05-03 12:10:00,236.58,236.58,236.58,236.58,0.0,223.8394,223.8394,223.8394,223.8394,0.0
2021-05-03 12:15:00,236.5,236.53,236.5,236.52,1183.0,223.7637,223.7921,223.7637,223.7826,1183.0
2021-05-03 12:20:00,236.53,236.53,236.51,236.51,237.0,223.7921,223.7921,223.7732,223.7732,237.0
2021-05-03 12:25:00,236.49,236.49,236.36,236.36,2287.0,223.7543,223.7543,223.6313,223.6313,2287.0
2021-05-03 12:30:00,236.4,236.43,236.3,236.43,2005.0,223.6691,223.6975,223.5745,223.6975,2005.0
2021-05-03 12:35:00,236.36,236.36,236.36,236.36,116.0,223.6313,223.6313,223.6313,223.6313,116.0
2021-05-03 12:40:00,236.39,236.39,236.34,236.34,292.0,223.6596,223.6596,223.6123,223.6123,292.0
2021-05-03 12:45:00,236.29,236.36,236.29,236.36,666.0,223.565,223.6313,223.565,223.6313,666.0
2021-05-03 12:50:00,236.34,236.45,236.34,236.45,1761.0,223.6123,223.7164,223.6123,223.7164,1761.0
2021-05-03 12:55:00,236.47,236.47,236.38,236.39,6675.0,223.7353,223.7353,223.6502,223.6596,6675.0
2021-05-03 13:00:00,236.43,236.43,236.43,236.43,280.0,223.6975,223.6975,223.6975,223.6975,280.0
2021-05-03 13:05:00,236.51,236.51,236.46,236.46,724.0,223.7732,223.7732,223.7259,223.7259,724.0
2021-05-03 13:10:00,236.5,236.5,236.46,236.46,359.0,223.7637,223.7637,223.7259,223.7259,359.0
2021-05-03 13:15:00,236.5,236.53,236.49,236.52,270.0,223.7637,223.7921,223.7543,223.7826,270.0
2021-05-03 13:20:00,236.46,236.47,236.41,236.41,300.0,223.7259,223.7353,223.6786,223.6786,300.0
2021-05-03 13:25:00,236.35,236.4,236.35,236.37,5308.0,223.6218,223.6691,223.6218,223.6407,5308.0
2021-05-03 13:30:00,236.36,236.36,236.36,236.36,700.0,223.6313,223.6313,223.6313,223.6313,700.0
2021-05-03 13:35:00,236.4,236.4,236.33,236.4,1018.0,223.6691,223.6691,223.6029,223.6691,1018.0
2021-05-03 13:40:00,236.51,236.53,236.47,236.49,3544.0,223.7732,223.7921,223.7353,223.7543,3544.0
2021-05-03 13:45:00,236.43,236.5,236.43,236.45,9858.0,223.6975,223.7637,223.6975,223.7164,9858.0
2021-05-03 13:50:00,236.46,236.47,236.41,236.46,6764.0,223.7259,223.7353,223.6786,223.7259,6764.0
2021-05-03 13:55:00,236.47,236.48,236.44,236.47,1910.0,223.7353,223.7448,223.7069,223.7353,1910.0
2021-05-03 14:00:00,236.53,236.58,236.51,236.58,650.0,223.7921,223.8394,223.7732,223.8394,650.0
2021-05-03 14:05:00,236.55,236.61,236.51,236.55,3850.0,223.811,223.8678,223.7732,223.811,3850.0
2021-05-03 14:10:00,236.57,236.57,236.57,236.57,239.0,223.8299,223.8299,223.8299,223.8299,239.0
2021-05-03 14:15:00,236.61,236.62,236.55,236.62,1190.0,223.8678,223.8773,223.811,223.8773,1190.0
2021-05-03 14:20:00,236.58,236.66,236.56,236.65,5890.0,223.8394,223.9151,223.8205,223.9056,5890.0
2021-05-03 14:25:00,236.64,236.69,236.64,236.67,328.0,223.8962,223.9435,223.8962,223.9246,328.0
2021-05-03 14:30:00,236.79,236.82,236.77,236.77,1780.0,224.0381,224.0665,224.0192,224.0192,1780.0
2021-05-03 14:35:00,236.75,236.75,236.7,236.7,332.0,224.0003,224.0003,223.9529,223.9529,332.0
2021-05-03 14:40:00,236.77,236.78,236.74,236.77,1392.0,224.0192,224.0286,223.9908,224.0192,1392.0
2021-05-03 14:45:00,236.78,236.79,236.77,236.79,343.0,224.0286,224.0381,224.0192,224.0381,343.0
2021-05-03 14:50:00,236.78,236.85,236.78,236.85,2210.0,224.0286,224.0949,224.0286,224.0949,2210.0
2021-05-03 14:55:00,236.85,236.86,236.72,236.76,1302.0,224.0949,224.1043,223.9719,224.0097,1302.0
2021-05-03 15:00:00,236.78,236.78,236.71,236.73,702.0,224.0286,224.0286,223.9624,223.9813,702.0
2021-05-03 15:05:00,236.62,236.74,236.62,236.73,456.0,223.8773,223.9908,223.8773,223.9813,456.0
2021-05-03 15:10:00,236.68,236.68,236.6,236.62,577.0,223.934,223.934,223.8583,223.8773,577.0
2021-05-03 15:15:00,236.5,236.62,236.5,236.51,1109.0,223.7637,223.8773,223.7637,223.7732,1109.0
2021-05-03 15:20:00,236.49,236.49,236.49,236.49,100.0,223.7543,223.7543,223.7543,223.7543,100.0
2021-05-03 15:25:00,236.46,236.53,236.46,236.49,833.0,223.7259,223.7921,223.7259,223.7543,833.0
2021-05-03 15:30:00,236.5,236.5,236.42,236.42,327.0,223.7637,223.7637,223.688,223.688,327.0
2021-05-03 15:35:00,236.43,236.44,236.38,236.38,700.0,223.6975,223.7069,223.6502,223.6502,700.0
2021-05-03 15:40:00,236.32,236.42,236.32,236.37,1032.0,223.5934,223.688,223.5934,223.6407,1032.0
2021-05-03 15:45:00,236.33,236.34,236.24,236.24,72379.0,223.6029,223.6123,223.5177,223.5177,72379.0
2021-05-03 15:50:00,236.27,236.28,236.09,236.12,7263.0,223.5461,223.5556,223.3758,223.4042,7263.0
2021-05-03 15:55:00,236.11,236.23,235.98,236.22,15775.0,223.3947,223.5083,223.2717,223.4988,15775.0
2021-05-04 09:30:00,235.09,235.19,234.79,234.79,9795.0,222.4297,222.5243,222.1458,222.1458,9795.0
2021-05-04 09:35:00,234.98,235.01,234.97,234.98,900.0,222.3256,222.354,222.3161,222.3256,900.0
2021-05-04 09:40:00,234.74,234.74,234.4,234.4,900.0,222.0985,222.0985,221.7768,221.7768,900.0
2021-05-04 09:45:00,234.19,234.22,233.88,233.88,52758.0,221.5781,221.6065,221.2848,221.2848,52758.0
2021-05-04 09:50:00,233.85,233.97,233.77,233.93,6985.0,221.2564,221.37,221.1807,221.3321,6985.0
2021-05-04 09:55:00,233.68,233.89,233.62,233.63,1512.0,221.0956,221.2943,221.0388,221.0483,1512.0
2021-05-04 10:00:00,233.47,233.5,233.23,233.27,2716.0,220.8969,220.9253,220.6698,220.7077,2716.0
2021-05-04 10:05:00,233.3,233.62,233.3,233.61,6649.0,220.736,221.0388,220.736,221.0294,6649.0
2021-05-04 10:10:00,233.43,233.52,233.42,233.52,1760.0,220.859,220.9442,220.8496,220.9442,1760.0
2021-05-04 10:15:00,233.56,233.87,233.29,233.87,4575.0,220.982,221.2754,220.7266,221.2754,4575.0
2021-05-04 10:20:00,233.78,233.82,233.73,233.81,5581.0,221.1902,221.228,221.1429,221.2186,5581.0
2021-05-04 10:25:00,233.9,234.05,233.85,233.94,4016.0,221.3037,221.4457,221.2564,221.3416,4016.0
2021-05-04 10:30:00,233.92,233.93,233.49,233.49,1782.0,221.3227,221.3321,220.9158,220.9158,1782.0
2021-05-04 10:35:00,233.53,233.88,233.51,233.88,1157.0,220.9537,221.2848,220.9347,221.2848,1157.0
2021-05-04 10:40:00,233.99,234.02,233.78,233.78,2978.0,221.3889,221.4173,221.1902,221.1902,2978.0
2021-05-04 10:45:00,233.75,233.75,233.47,233.5,1442.0,221.1618,221.1618,220.8969,220.9253,1442.0
2021-05-04 10:50:00,233.5,233.5,233.36,233.36,3184.0,220.9253,220.9253,220.7928,220.7928,3184.0
2021-05-04 10:55:00,233.52,233.52,233.27,233.28,1701.0,220.9442,220.9442,220.7077,220.7171,1701.0
2021-05-04 11:00:00,233.23,233.47,233.23,233.34,904.0,220.6698,220.8969,220.6698,220.7739,904.0
2021-05-04 11:05:00,233.35,233.39,233.14,233.39,1305.0,220.7834,220.8212,220.5847,220.8212,1305.0
2021-05-04 11:10:00,233.41,233.41,232.69,232.72,1834.0,220.8401,220.8401,220.1589,220.1873,1834.0
2021-05-04 11:15:00,232.74,232.76,232.59,232.76,1100.0,220.2062,220.2251,220.0643,220.2251,1100.0
2021-05-04 11:20:00,232.56,232.79,232.56,232.67,9257.0,220.0359,220.2535,220.0359,220.14,9257.0
2021-05-04 11:25:00,232.66,233.04,232.66,233.01,5563.0,220.1305,220.4901,220.1305,220.4617,5563.0
2021-05-04 11:30:00,233.02,233.16,232.97,232.97,938.0,220.4711,220.6036,220.4238,220.4238,938.0
2021-05-04 11:35:00,233.12,233.14,233.05,233.05,1111.0,220.5657,220.5847,220.4995,220.4995,1111.0
2021-05-04 11:40:00,233.02,233.02,232.92,232.99,1424.0,220.4711,220.4711,220.3765,220.4427,1424.0
2021-05-04 11:45:00,232.86,232.9,232.72,232.73,2917.0,220.3197,220.3576,220.1873,220.1967,2917.0
2021-05-04 11:50:00,232.62,232.66,232.54,232.55,1939.0,220.0927,220.1305,220.017,220.0264,1939.0
2021-05-04 11:55:00,232.49,232.6,232.34,232.59,2646.0,219.9697,220.0737,219.8277,220.0643,2646.0
2021-05-04 12:00:00,232.56,232.85,232.56,232.85,2087.0,220.0359,220.3103,220.0359,220.3103,2087.0
2021-05-04 12:05:00,232.84,233.05,232.79,233.04,1773.0,220.3008,220.4995,220.2535,220.4901,1773.0
2021-05-04 12:10:00,233.15,233.36,233.15,233.3,1901.0,220.5941,220.7928,220.5941,220.736,1901.0
2021-05-04 12:15:00,233.3,233.3,233.24,233.27,624.0,220.736,220.736,220.6793,220.7077,624.0
2021-05-04 12:20:00,233.34,233.34,233.2,233.2,1458.0,220.7739,220.7739,220.6414,220.6414,1458.0
2021-05-04 12:25:00,233.17,233.32,233.17,233.31,600.0,220.613,220.755,220.613,220.7455,600.0
2021-05-04 12:30:00,233.34,233.34,233.18,233.19,420.0,220.7739,220.7739,220.6225,220.632,420.0
2021-05-04 12:35:00,233.12,233.29,233.05,233.05,1500.0,220.5657,220.7266,220.4995,220.4995,1500.0
2021-05-04 12:40:00,233.08,233.08,232.94,232.96,2111.0,220.5279,220.5279,220.3954,220.4144,2111.0
2021-05-04 12:45:00,232.94,232.95,232.92,232.93,1286.0,220.3954,220.4049,220.3765,220.386,1286.0
2021-05-04 12:50:00,233.12,233.21,233.08,233.15,1000.0,220.5657,220.6509,220.5279,220.5941,1000.0
2021-05-04 12:55:00,233.06,233.16,233.0,233.0,19550.0,220.509,220.6036,220.4522,220.4522,19550.0
2021-05-04 13:00:00,233.0,233.3,232.91,233.3,5147.0,220.4522,220.736,220.3671,220.736,5147.0
2021-05-04 13:05:00,233.29,233.38,233.1,233.32,5343.0,220.7266,220.8117,220.5468,220.755,5343.0
2021-05-04 13:10:00,233.29,233.41,233.22,233.41,4429.0,220.7266,220.8401,220.6604,220.8401,4429.0
2021-05-04 13:15:00,233.45,233.53,233.34,233.37,7626.0,220.878,220.9537,220.7739,220.8023,7626.0
2021-05-04 13:20:00,233.4,233.56,233.38,233.49,4800.0,220.8307,220.982,220.8117,220.9158,4800.0
2021-05-04 13:25:00,233.46,233.67,233.46,233.54,3494.0,220.8874,221.0861,220.8874,220.9631,3494.0
2021-05-04 13:30:00,233.55,233.64,233.42,233.62,8203.0,220.9726,221.0577,220.8496,221.0388,8203.0
2021-05-04 13:35:00,233.71,233.71,233.58,233.63,5282.0,221.124,221.124,221.001,221.0483,5282.0
2021-05-04 13:40:00,233.62,233.62,233.48,233.49,3308.0,221.0388,221.0388,220.9064,220.9158,3308.0
2021-05-04 13:45:00,233.46,233.54,233.33,233.45,8069.0,220.8874,220.9631,220.7644,220.878,8069.0
2021-05-04 13:50:00,233.43,233.43,233.3,233.3,2370.0,220.859,220.859,220.736,220.736,2370.0
2021-05-04 13:55:00,233.38,233.53,233.38,233.45,1365.0,220.8117,220.9537,220.8117,220.878,1365.0
2021-05-04 14:00:00,233.45,233.45,233.29,233.43,4643.0,220.878,220.878,220.7266,220.859,4643.0
2021-05-04 14:05:00,233.61,233.61,233.44,233.54,5686.0,221.0294,221.0294,220.8685,220.9631,5686.0
2021-05-04 14:10:00,233.58,233.87,233.47,233.86,4552.0,221.001,221.2754,220.8969,221.2659,4552.0
2021-05-04 14:15:00,233.84,233.86,233.69,233.69,3674.0,221.247,221.2659,221.105,221.105,3674.0
2021-05-04 14:20:00,233.72,233.76,233.49,233.58,37739.0,221.1334,221.1713,220.9158,221.001,37739.0
2021-05-04 14:25:00,233.61,233.61,233.42,233.58,3033.0,221.0294,221.0294,220.8496,221.001,3033.0
2021-05-04 14:30:00,233.57,233.71,233.57,233.68,9861.0,220.9915,221.124,220.9915,221.0956,9861.0
2021-05-04 14:35:00,233.7,233.74,233.65,233.68,5549.0,221.1145,221.1524,221.0672,221.0956,5549.0
2021-05-04 14:40:00,233.68,233.8,233.64,233.78,3155.0,221.0956,221.2091,221.0577,221.1902,3155.0
2021-05-04 14:45:00,233.76,233.91,233.76,233.84,7728.0,221.1713,221.3132,221.1713,221.247,7728.0
2021-05-04 14:50:00,233.84,233.91,233.82,233.82,1344.0,221.247,221.3132,221.228,221.228,1344.0
2021-05-04 14:55:00,233.88,233.93,233.75,233.75,5052.0,221.2848,221.3321,221.1618,221.1618,5052.0
2021-05-04 15:00:00,233.72,233.87,233.52,233.85,6985.0,221.1334,221.2754,220.9442,221.2564,6985.0
2021-05-04 15:05:00,233.8,233.82,233.51,233.56,4761.0,221.2091,221.228,220.9347,220.982,4761.0
2021-05-04 15:10:00,233.67,233.77,233.54,233.55,1530.0,221.0861,221.1807,220.9631,220.9726,1530.0
2021-05-04 15:15:00,233.58,233.63,233.5,233.57,52092.0,221.001,221.0483,220.9253,220.9915,52092.0
2021-05-04 15:20:00,233.56,233.62,233.49,233.54,5150.0,220.982,221.0388,220.9158,220.9631,5150.0
2021-05-04 15:25:00,233.47,233.61,233.47,233.59,3196.0,220.8969,221.0294,220.8969,221.0104,3196.0
2021-05-04 15:30:00,233.6,233.81,233.51,233.79,1500.0,221.0199,221.2186,220.9347,221.1997,1500.0
2021-05-04 15:35:00,233.87,234.02,233.87,233.91,3233.0,221.2754,221.4173,221.2754,221.3132,3233.0
2021-05-04 15:40:00,233.89,233.9,233.71,233.71,4200.0,221.2943,221.3037,221.124,221.124,4200.0
2021-05-04 15:45:00,233.73,233.73,233.62,233.71,3907.0,221.1429,221.1429,221.0388,221.124,3907.0
2021-05-04 15:50:00,234.01,234.11,233.96,234.03,3249.0,221.4078,221.5024,221.3605,221.4267,3249.0
2021-05-04 15:55:00,234.04,234.53,234.04,234.53,7260.0,221.4362,221.8998,221.4362,221.8998,7260.0
2021-05-05 09:30:00,235.63,235.63,235.46,235.47,9468.0,222.9406,222.9406,222.7797,222.7892,9468.0
2021-05-05 09:35:00,235.31,235.31,235.02,235.05,2588.0,222.6378,222.6378,222.3634,222.3918,2588.0
2021-05-05 09:40:00,235.08,235.22,235.08,235.16,3114.0,222.4202,222.5527,222.4202,222.4959,3114.0
2021-05-05 09:45:00,235.34,235.34,235.34,235.34,100.0,222.6662,222.6662,222.6662,222.6662,100.0
2021-05-05 09:50:00,235.22,235.3,235.1,235.18,1100.0,222.5527,222.6283,222.4391,222.5148,1100.0
2021-05-05 09:55:00,235.09,235.09,234.95,234.95,1353.0,222.4297,222.4297,222.2972,222.2972,1353.0
2021-05-05 10:00:00,235.02,235.03,234.3,234.3,2216.0,222.3634,222.3729,221.6822,221.6822,2216.0
2021-05-05 10:05:00,234.34,234.38,234.27,234.34,1400.0,221.72,221.7579,221.6538,221.72,1400.0
2021-05-05 10:10:00,234.43,234.62,234.28,234.52,2412.0,221.8052,221.985,221.6633,221.8903,2412.0
2021-05-05 10:15:00,234.44,234.49,234.37,234.49,1449.0,221.8147,221.862,221.7484,221.862,1449.0
2021-05-05 10:20:00,234.49,234.49,234.08,234.14,1200.0,221.862,221.862,221.474,221.5308,1200.0
2021-05-05 10:25:00,234.29,234.58,234.29,234.58,1200.0,221.6727,221.9471,221.6727,221.9471,1200.0
2021-05-05 10:30:00,234.57,234.63,234.53,234.63,3946.0,221.9377,221.9944,221.8998,221.9944,3946.0
2021-05-05 10:35:00,234.63,234.68,234.63,234.63,1215.0,221.9944,222.0417,221.9944,221.9944,1215.0
2021-05-05 10:40:00,234.67,234.86,234.67,234.83,3490.0,222.0323,222.212,222.0323,222.1837,3490.0
2021-05-05 10:45:00,234.86,234.92,234.83,234.83,2932.0,222.212,222.2688,222.1837,222.1837,2932.0
2021-05-05 10:50:00,234.87,234.91,234.85,234.91,1382.0,222.2215,222.2593,222.2026,222.2593,1382.0
2021-05-05 10:55:00,234.93,235.0,234.88,235.0,2412.0,222.2783,222.3445,222.231,222.3445,2412.0
2021-05-05 11:00:00,234.91,235.01,234.82,235.01,598.0,222.2593,222.354,222.1742,222.354,598.0
2021-05-05 11:05:00,235.0,235.09,235.0,235.05,1554.0,222.3445,222.4297,222.3445,222.3918,1554.0
2021-05-05 11:10:00,235.03,235.11,235.02,235.11,6452.0,222.3729,222.4486,222.3634,222.4486,6452.0
2021-05-05 11:15:00,235.1,235.15,235.1,235.11,119779.0,222.4391,222.4864,222.4391,222.4486,119779.0
2021-05-05 11:20:00,235.1,235.21,235.1,235.14,16821.0,222.4391,222.5432,222.4391,222.477,16821.0
2021-05-05 11:25:00,235.11,235.13,235.05,235.11,4253.0,222.4486,222.4675,222.3918,222.4486,4253.0
2021-05-05 11:30:00,235.33,235.33,235.33,235.33,100.0,222.6567,222.6567,222.6567,222.6567,100.0
2021-05-05 11:35:00,235.34,235.37,235.33,235.33,800.0,222.6662,222.6946,222.6567,222.6567,800.0
2021-05-05 11:40:00,235.33,235.46,235.3,235.45,3026.0,222.6567,222.7797,222.6283,222.7703,3026.0
2021-05-05 11:45:00,235.46,235.47,235.42,235.47,820.0,222.7797,222.7892,222.7419,222.7892,820.0
2021-05-05 11:50:00,235.46,235.5,235.45,235.49,3451.0,222.7797,222.8176,222.7703,222.8081,3451.0
2021-05-05 11:55:00,235.51,235.59,235.5,235.58,5426.0,222.827,222.9027,222.8176,222.8933,5426.0
2021-05-05 12:00:00,235.6,235.63,235.57,235.61,6044.0,222.9122,222.9406,222.8838,222.9216,6044.0
2021-05-05 12:05:00,235.6,235.6,235.58,235.58,8663.0,222.9122,222.9122,222.8933,222.8933,8663.0
2021-05-05 12:10:00,235.6,235.6,235.45,235.45,21845.0,222.9122,222.9122,222.7703,222.7703,21845.0
2021-05-05 12:15:00,235.42,235.49,235.42,235.47,5279.0,222.7419,222.8081,222.7419,222.7892,5279.0
2021-05-05 12:20:00,235.48,235.52,235.36,235.36,7399.0,222.7986,222.8365,222.6851,222.6851,7399.0
2021-05-05 12:25:00,235.41,235.42,235.34,235.34,5756.0,222.7324,222.7419,222.6662,222.6662,5756.0
2021-05-05 12:30:00,235.41,235.46,235.37,235.37,5825.0,222.7324,222.7797,222.6946,222.6946,5825.0
2021-05-05 12:35:00,235.31,235.33,235.24,235.24,4950.0,222.6378,222.6567,222.5716,222.5716,4950.0
2021-05-05 12:40:00,235.24,235.24,235.1,235.17,23296.0,222.5716,222.5716,222.4391,222.5053,23296.0
2021-05-05 12:45:00,235.17,235.27,235.17,235.24,21857.0,222.5053,222.6,222.5053,222.5716,21857.0
2021-05-05 12:50:00,235.19,235.2,235.17,235.19,1110.0,222.5243,222.5337,222.5053,222.5243,1110.0
2021-05-05 12:55:00,235.18,235.22,234.98,234.99,3275.0,222.5148,222.5527,222.3256,222.335,3275.0
2021-05-05 13:00:00,235.01,235.09,234.86,234.91,2325.0,222.354,222.4297,222.212,222.2593,2325.0
2021-05-05 13:05:00,234.9,234.98,234.9,234.98,2050.0,222.2499,222.3256,222.2499,222.3256,2050.0
2021-05-05 13:10:00,234.96,234.97,234.96,234.97,500.0,222.3067,222.3161,222.3067,222.3161,500.0
2021-05-05 13:15:00,234.97,235.04,234.97,235.03,1850.0,222.3161,222.3823,222.3161,222.3729,1850.0
2021-05-05 13:20:00,235.05,235.06,234.99,235.05,1858.0,222.3918,222.4013,222.335,222.3918,1858.0
2021-05-05 13:25:00,235.01,235.1,234.99,235.08,10263.0,222.354,222.4391,222.335,222.4202,10263.0
2021-05-05 13:30:00,235.11,235.2,235.11,235.2,3056.0,222.4486,222.5337,222.4486,222.5337,3056.0
2021-05-05 13:35:00,235.14,235.22,235.14,235.18,1145.0,222.477,222.5527,222.477,222.5148,1145.0
2021-05-05 13:40:00,235.19,235.27,235.16,235.22,6642.0,222.5243,222.6,222.4959,222.5527,6642.0
2021-05-05 13:45:00,235.2,235.27,235.2,235.27,400.0,222.5337,222.6,222.5337,222.6,400.0
2021-05-05 13:50:00,235.26,235.27,235.26,235.27,483.0,222.5905,222.6,222.5905,222.6,483.0
2021-05-05 13:55:00,235.26,235.26,235.1,235.16,2320.0,222.5905,222.5905,222.4391,222.4959,2320.0
2021-05-05 14:00:00,235.19,235.22,235.03,235.04,3628.0,222.5243,222.5527,222.3729,222.3823,3628.0
2021-05-05 14:05:00,235.05,235.07,234.95,234.95,1041.0,222.3918,222.4107,222.2972,222.2972,1041.0
2021-05-05 14:10:00,234.93,235.19,234.93,235.19,1935.0,222.2783,222.5243,222.2783,222.5243,1935.0
2021-05-05 14:15:00,235.18,235.23,235.08,235.19,3000.0,222.5148,222.5621,222.4202,222.5243,3000.0
2021-05-05 14:20:00,235.16,235.18,235.14,235.16,1540.0,222.4959,222.5148,222.477,222.4959,1540.0
2021-05-05 14:25:00,235.14,235.26,235.09,235.22,1850.0,222.477,222.5905,222.4297,222.5527,1850.0
2021-05-05 14:30:00,235.27,235.27,235.19,235.24,3377.0,222.6,222.6,222.5243,222.5716,3377.0
2021-05-05 14:35:00,235.23,235.23,235.16,235.21,87926.0,222.5621,222.5621,222.4959,222.5432,87926.0
2021-05-05 14:40:00,235.23,235.23,235.12,235.12,1200.0,222.5621,222.5621,222.458,222.458,1200.0
2021-05-05 14:45:00,235.18,235.27,235.18,235.27,600.0,222.5148,222.6,222.5148,222.6,600.0
2021-05-05 14:50:00,235.3,235.3,235.18,235.18,1225.0,222.6283,222.6283,222.5148,222.5148,1225.0
2021-05-05 14:55:00,235.2,235.24,235.01,235.05,2223.0,222.5337,222.5716,222.354,222.3918,2223.0
2021-05-05 15:00:00,235.02,235.02,234.72,234.8,1231.0,222.3634,222.3634,222.0796,222.1553,1231.0
2021-05-05 15:05:00,234.87,234.91,234.73,234.73,1457.0,222.2215,222.2593,222.089,222.089,1457.0
2021-05-05 15:10:00,234.66,234.75,234.61,234.61,2640.0,222.0228,222.108,221.9755,221.9755,2640.0
2021-05-05 15:15:00,234.58,234.58,234.47,234.54,3062.0,221.9471,221.9471,221.843,221.9093,3062.0
2021-05-05 15:20:00,234.5,234.5,234.21,234.21,1200.0,221.8714,221.8714,221.597,221.597,1200.0
2021-05-05 15:25:00,234.13,234.42,234.13,234.42,2889.0,221.5214,221.7957,221.5214,221.7957,2889.0
2021-05-05 15:30:00,234.33,234.41,234.22,234.41,1800.0,221.7106,221.7863,221.6065,221.7863,1800.0
2021-05-05 15:35:00,234.48,234.55,234.43,234.53,4170.0,221.8525,221.9187,221.8052,221.8998,4170.0
2021-05-05 15:40:00,234.52,234.59,234.45,234.56,4634.0,221.8903,221.9566,221.8241,221.9282,4634.0
2021-05-05 15:45:00,234.58,234.65,234.5,234.5,4523.0,221.9471,222.0133,221.8714,221.8714,4523.0
2021-05-05 15:50:00,234.3,234.53,234.25,234.42,7053.0,221.6822,221.8998,221.6349,221.7957,7053.0
2021-05-05 15:55:00,234.4,234.45,234.3,234.39,25586.0,221.7768,221.8241,221.6822,221.7673,25586.0
2021-05-06 09:30:00,234.62,234.62,233.93,233.93,9989.0,221.985,221.985,221.3321,221.3321,9989.0
2021-05-06 09:35:00,233.93,234.6,233.93,234.6,2800.0,221.3321,221.966,221.3321,221.966,2800.0
2021-05-06 09:40:00,234.69,234.69,234.13,234.13,1600.0,222.0512,222.0512,221.5214,221.5214,1600.0
2021-05-06 09:45:00,234.06,234.27,234.02,234.15,2100.0,221.4551,221.6538,221.4173,221.5403,2100.0
2021-05-06 09:50:00,234.09,234.31,234.08,234.3,1835.0,221.4835,221.6917,221.474,221.6822,1835.0
2021-05-06 09:55:00,234.03,234.07,233.72,233.72,1510.0,221.4267,221.4646,221.1334,221.1334,1510.0
2021-05-06 10:00:00,233.6,233.72,233.43,233.69,5383.0,221.0199,221.1334,220.859,221.105,5383.0
2021-05-06 10:05:00,233.6,233.6,233.4,233.43,2242.0,221.0199,221.0199,220.8307,220.859,2242.0
2021-05-06 10:10:00,233.36,233.49,233.35,233.48,2800.0,220.7928,220.9158,220.7834,220.9064,2800.0
2021-05-06 10:15:00,233.45,233.48,233.08,233.15,4400.0,220.878,220.9064,220.5279,220.5941,4400.0
2021-05-06 10:20:00,233.03,233.36,232.97,233.36,2064.0,220.4806,220.7928,220.4238,220.7928,2064.0
2021-05-06 10:25:00,233.24,233.44,233.24,233.33,10067.0,220.6793,220.8685,220.6793,220.7644,10067.0
2021-05-06 10:30:00,233.27,233.49,233.27,233.49,3454.0,220.7077,220.9158,220.7077,220.9158,3454.0
2021-05-06 10:35:00,233.61,233.88,233.61,233.79,3480.0,221.0294,221.2848,221.0294,221.1997,3480.0
2021-05-06 10:40:00,233.82,233.91,233.67,233.67,4437.0,221.228,221.3132,221.0861,221.0861,4437.0
2021-05-06 10:45:00,233.81,233.81,233.63,233.64,400.0,221.2186,221.2186,221.0483,221.0577,400.0
2021-05-06 10:50:00,233.76,233.87,233.75,233.79,1830.0,221.1713,221.2754,221.1618,221.1997,1830.0
2021-05-06 10:55:00,233.87,233.89,233.67,233.73,1565.0,221.2754,221.2943,221.0861,221.1429,1565.0
2021-05-06 11:00:00,233.84,233.87,233.6,233.77,12500.0,221.247,221.2754,221.0199,221.1807,12500.0
2021-05-06 11:05:00,233.76,233.78,233.36,233.36,1403.0,221.1713,221.1902,220.7928,220.7928,1403.0
2021-05-06 11:10:00,233.36,233.42,233.29,233.34,1555.0,220.7928,220.8496,220.7266,220.7739,1555.0
2021-05-06 11:15:00,233.36,233.66,233.35,233.66,3603.0,220.7928,221.0767,220.7834,221.0767,3603.0
2021-05-06 11:20:00,233.67,234.08,233.67,234.07,8845.0,221.0861,221.474,221.0861,221.4646,8845.0
2021-05-06 11:25:00,234.12,234.29,234.09,234.29,3740.0,221.5119,221.6727,221.4835,221.6727,3740.0
2021-05-06 11:30:00,234.3,234.59,234.26,234.59,4425.0,221.6822,221.9566,221.6443,221.9566,4425.0
2021-05-06 11:35:00,234.62,234.68,234.61,234.68,1354.0,221.985,222.0417,221.9755,222.0417,1354.0
2021-05-06 11:40:00,234.7,235.01,234.69,235.0,3585.0,222.0607,222.354,222.0512,222.3445,3585.0
2021-05-06 11:45:00,234.96,235.02,234.95,235.02,4500.0,222.3067,222.3634,222.2972,222.3634,4500.0
2021-05-06 11:50:00,235.09,235.15,234.87,234.87,5255.0,222.4297,222.4864,222.2215,222.2215,5255.0
2021-05-06 11:55:00,234.95,234.96,234.81,234.82,1927.0,222.2972,222.3067,222.1647,222.1742,1927.0
2021-05-06 12:00:00,234.84,234.84,234.73,234.76,1349.0,222.1931,222.1931,222.089,222.1174,1349.0
2021-05-06 12:05:00,234.83,234.83,234.67,234.7,2086.0,222.1837,222.1837,222.0323,222.0607,2086.0
2021-05-06 12:10:00,234.7,234.71,234.62,234.62,2349.0,222.0607,222.0701,221.985,221.985,2349.0
2021-05-06 12:15:00,234.67,234.82,234.65,234.81,1200.0,222.0323,222.1742,222.0133,222.1647,1200.0
2021-05-06 12:20:00,234.9,234.9,234.79,234.87,500.0,222.2499,222.2499,222.1458,222.2215,500.0
2021-05-06 12:25:00,234.87,235.13,234.86,235.13,3284.0,222.2215,222.4675,222.212,222.4675,3284.0
2021-05-06 12:30:00,235.14,235.14,235.02,235.02,1061.0,222.477,222.477,222.3634,222.3634,1061.0
2021-05-06 12:35:00,234.95,234.97,234.8,234.83,4582.0,222.2972,222.3161,222.1553,222.1837,4582.0
2021-05-06 12:40:00,234.87,234.96,234.87,234.96,897.0,222.2215,222.3067,222.2215,222.3067,897.0
2021-05-06 12:45:00,234.96,235.0,234.84,234.84,4551.0,222.3067,222.3445,222.1931,222.1931,4551.0
2021-05-06 12:50:00,234.94,235.01,234.88,234.9,7547.0,222.2877,222.354,222.231,222.2499,7547.0
2021-05-06 12:55:00,234.9,234.9,234.79,234.79,1208.0,222.2499,222.2499,222.1458,222.1458,1208.0
2021-05-06 13:00:00,234.79,234.97,234.79,234.91,1975.0,222.1458,222.3161,222.1458,222.2593,1975.0
2021-05-06 13:05:00,234.82,234.86,234.75,234.84,1980.0,222.1742,222.212,222.108,222.1931,1980.0
2021-05-06 13:10:00,234.84,234.85,234.65,234.72,7251.0,222.1931,222.2026,222.0133,222.0796,7251.0
2021-05-06 13:15:00,234.66,234.77,234.49,234.57,4184.0,222.0228,222.1269,221.862,221.9377,4184.0
2021-05-06 13:20:00,234.57,234.67,234.51,234.56,4965.0,221.9377,222.0323,221.8809,221.9282,4965.0
2021-05-06 13:25:00,234.59,234.7,234.58,234.65,3973.0,221.9566,222.0607,221.9471,222.0133,3973.0
2021-05-06 13:30:00,234.7,234.7,234.65,234.68,1674.0,222.0607,222.0607,222.0133,222.0417,1674.0
2021-05-06 13:35:00,234.72,234.77,234.64,234.64,2600.0,222.0796,222.1269,222.0039,222.0039,2600.0
2021-05-06 13:40:00,234.65,234.73,234.52,234.67,1802.0,222.0133,222.089,221.8903,222.0323,1802.0
2021-05-06 13:45:00,234.62,234.62,234.53,234.59,1250.0,221.985,221.985,221.8998,221.9566,1250.0
2021-05-06 13:50:00,234.57,234.58,234.4,234.4,1675.0,221.9377,221.9471,221.7768,221.7768,1675.0
2021-05-06 13:55:00,234.41,234.44,234.32,234.36,3982.0,221.7863,221.8147,221.7011,221.739,3982.0
2021-05-06 14:00:00,234.36,234.41,234.3,234.35,3250.0,221.739,221.7863,221.6822,221.7295,3250.0
2021-05-06 14:05:00,234.36,234.51,234.36,234.51,2196.0,221.739,221.8809,221.739,221.8809,2196.0
2021-05-06 14:10:00,234.51,234.66,234.14,234.46,9248.0,221.8809,222.0228,221.5308,221.8336,9248.0
2021-05-06 14:15:00,234.47,234.56,234.33,234.49,2289.0,221.843,221.9282,221.7106,221.862,2289.0
2021-05-06 14:20:00,234.37,234.47,234.24,234.47,2341.0,221.7484,221.843,221.6254,221.843,2341.0
2021-05-06 14:25:00,234.56,234.57,234.08,234.08,5475.0,221.9282,221.9377,221.474,221.474,5475.0
2021-05-06 14:30:00,234.11,234.22,234.07,234.07,2368.0,221.5024,221.6065,221.4646,221.4646,2368.0
2021-05-06 14:35:00,234.08,234.18,234.03,234.11,6344.0,221.474,221.5687,221.4267,221.5024,6344.0
2021-05-06 14:40:00,234.13,234.2,233.96,234.03,3500.0,221.5214,221.5876,221.3605,221.4267,3500.0
2021-05-06 14:45:00,234.07,234.32,234.07,234.27,5202.0,221.4646,221.7011,221.4646,221.6538,5202.0
2021-05-06 14:50:00,234.23,234.44,234.19,234.38,2668.0,221.616,221.8147,221.5781,221.7579,2668.0
2021-05-06 14:55:00,234.39,234.51,234.27,234.28,7856.0,221.7673,221.8809,221.6538,221.6633,7856.0
2021-05-06 15:00:00,234.39,234.39,234.19,234.27,2621.0,221.7673,221.7673,221.5781,221.6538,2621.0
2021-05-06 15:05:00,234.29,234.39,234.27,234.36,1171.0,221.6727,221.7673,221.6538,221.739,1171.0
2021-05-06 15:10:00,234.39,234.66,234.39,234.65,5842.0,221.7673,222.0228,221.7673,222.0133,5842.0
2021-05-06 15:15:00,234.61,234.65,234.56,234.59,1614.0,221.9755,222.0133,221.9282,221.9566,1614.0
2021-05-06 15:20:00,234.53,234.63,234.51,234.59,2107.0,221.8998,221.9944,221.8809,221.9566,2107.0
2021-05-06 15:25:00,234.58,234.88,234.57,234.83,2551.0,221.9471,222.231,221.9377,222.1837,2551.0
2021-05-06 15:30:00,234.85,234.96,234.83,234.86,2358.0,222.2026,222.3067,222.1837,222.212,2358.0
2021-05-06 15:35:00,234.92,235.18,234.92,235.17,5321.0,222.2688,222.5148,222.2688,222.5053,5321.0
2021-05-06 15:40:00,235.22,235.31,235.16,235.25,6963.0,222.5527,222.6378,222.4959,222.581,6963.0
2021-05-06 15:45:00,235.26,235.37,235.21,235.37,5006.0,222.5905,222.6946,222.5432,222.6946,5006.0
2021-05-06 15:50:00,235.45,235.84,235.45,235.7,14383.0,222.7703,223.1393,222.7703,223.0068,14383.0
2021-05-06 15:55:00,235.79,235.98,235.7,235.93,13635.0,223.092,223.2717,223.0068,223.2244,13635.0
2021-05-07 09:30:00,236.59,236.59,236.21,236.31,12030.0,223.8489,223.8489,223.4893,223.584,12030.0
2021-05-07 09:35:00,236.58,236.96,236.58,236.96,2780.0,223.8394,224.1989,223.8394,224.1989,2780.0
2021-05-07 09:40:00,237.12,237.12,237.04,237.04,500.0,224.3503,224.3503,224.2746,224.2746,500.0
2021-05-07 09:45:00,237.08,237.48,237.08,237.48,2920.0,224.3125,224.6909,224.3125,224.6909,2920.0
2021-05-07 09:50:00,237.52,237.52,237.19,237.19,3803.0,224.7288,224.7288,224.4166,224.4166,3803.0
2021-05-07 09:55:00,237.2,237.3,237.15,237.18,1504.0,224.426,224.5206,224.3787,224.4071,1504.0
2021-05-07 10:00:00,237.32,237.36,237.17,237.36,1055.0,224.5396,224.5774,224.3976,224.5774,1055.0
2021-05-07 10:05:00,237.55,237.82,237.55,237.8,1985.0,224.7572,225.0126,224.7572,224.9937,1985.0
2021-05-07 10:10:00,237.9,238.06,237.86,238.06,1500.0,225.0883,225.2397,225.0505,225.2397,1500.0
2021-05-07 10:15:00,238.03,238.09,238.0,238.05,4967.0,225.2113,225.2681,225.1829,225.2302,4967.0
2021-05-07 10:20:00,238.09,238.15,238.05,238.05,1477.0,225.2681,225.3249,225.2302,225.2302,1477.0
2021-05-07 10:25:00,237.96,237.96,237.88,237.88,793.0,225.1451,225.1451,225.0694,225.0694,793.0
2021-05-07 10:30:00,237.91,238.03,237.91,238.03,888.0,225.0978,225.2113,225.0978,225.2113,888.0
2021-05-07 10:35:00,238.02,238.04,237.89,237.91,1309.0,225.2019,225.2208,225.0789,225.0978,1309.0
2021-05-07 10:40:00,237.94,237.99,237.86,237.93,45196.0,225.1262,225.1735,225.0505,225.1167,45196.0
2021-05-07 10:45:00,237.88,237.9,237.69,237.7,1678.0,225.0694,225.0883,224.8896,224.8991,1678.0
2021-05-07 10:50:00,237.82,237.87,237.77,237.82,1763.0,225.0126,225.0599,224.9653,225.0126,1763.0
2021-05-07 10:55:00,237.86,237.91,237.72,237.91,5609.0,225.0505,225.0978,224.918,225.0978,5609.0
2021-05-07 11:00:00,237.91,237.97,237.9,237.94,1284.0,225.0978,225.1546,225.0883,225.1262,1284.0
2021-05-07 11:05:00,237.95,237.96,237.85,237.91,1320.0,225.1356,225.1451,225.041,225.0978,1320.0
2021-05-07 11:10:00,237.95,238.09,237.95,238.08,2338.0,225.1356,225.2681,225.1356,225.2586,2338.0
2021-05-07 11:15:00,238.03,238.03,238.0,238.0,630.0,225.2113,225.2113,225.1829,225.1829,630.0
2021-05-07 11:20:00,237.96,237.96,237.94,237.95,491.0,225.1451,225.1451,225.1262,225.1356,491.0
2021-05-07 11:25:00,237.85,237.93,237.82,237.92,1408.0,225.041,225.1167,225.0126,225.1072,1408.0
2021-05-07 11:30:00,238.0,238.12,238.0,238.06,1454.0,225.1829,225.2965,225.1829,225.2397,1454.0
2021-05-07 11:35:00,238.12,238.12,237.99,237.99,508.0,225.2965,225.2965,225.1735,225.1735,508.0
2021-05-07 11:40:00,237.98,238.14,237.97,238.14,1471.0,225.164,225.3154,225.1546,225.3154,1471.0
2021-05-07 11:45:00,238.16,238.16,237.96,238.0,3993.0,225.3343,225.3343,225.1451,225.1829,3993.0
2021-05-07 11:50:00,238.03,238.03,237.95,238.03,1385.0,225.2113,225.2113,225.1356,225.2113,1385.0
2021-05-07 11:55:00,238.0,238.06,237.99,238.06,958.0,225.1829,225.2397,225.1735,225.2397,958.0
2021-05-07 12:00:00,237.98,238.01,237.97,237.98,700.0,225.164,225.1924,225.1546,225.164,700.0
2021-05-07 12:05:00,237.96,238.05,237.84,237.98,5012.0,225.1451,225.2302,225.0316,225.164,5012.0
2021-05-07 12:10:00,238.0,238.0,237.84,237.84,2005.0,225.1829,225.1829,225.0316,225.0316,2005.0
2021-05-07 12:15:00,237.83,237.9,237.82,237.84,1036.0,225.0221,225.0883,225.0126,225.0316,1036.0
2021-05-07 12:20:00,237.84,237.94,237.84,237.88,815.0,225.0316,225.1262,225.0316,225.0694,815.0
2021-05-07 12:25:00,237.83,237.85,237.74,237.76,1733.0,225.0221,225.041,224.9369,224.9559,1733.0
2021-05-07 12:30:00,237.75,237.76,237.69,237.72,1341.0,224.9464,224.9559,224.8896,224.918,1341.0
2021-05-07 12:35:00,237.7,237.7,237.63,237.65,1889.0,224.8991,224.8991,224.8329,224.8518,1889.0
2021-05-07 12:40:00,237.6,237.64,237.54,237.62,3750.0,224.8045,224.8423,224.7477,224.8234,3750.0
2021-05-07 12:45:00,237.68,237.7,237.6,237.63,2864.0,224.8802,224.8991,224.8045,224.8329,2864.0
2021-05-07 12:50:00,237.64,237.71,237.63,237.63,3605.0,224.8423,224.9086,224.8329,224.8329,3605.0
2021-05-07 12:55:00,237.76,237.86,237.76,237.86,538.0,224.9559,225.0505,224.9559,225.0505,538.0
2021-05-07 13:00:00,237.8,237.85,237.78,237.83,4063.0,224.9937,225.041,224.9748,225.0221,4063.0
2021-05-07 13:05:00,237.79,237.79,237.59,237.72,7257.0,224.9842,224.9842,224.795,224.918,7257.0
2021-05-07 13:10:00,237.69,237.69,237.63,237.63,200.0,224.8896,224.8896,224.8329,224.8329,200.0
2021-05-07 13:15:00,237.53,237.6,237.51,237.6,1335.0,224.7382,224.8045,224.7193,224.8045,1335.0
2021-05-07 13:20:00,237.51,237.55,237.48,237.55,1344.0,224.7193,224.7572,224.6909,224.7572,1344.0
2021-05-07 13:25:00,237.53,237.54,237.45,237.47,3803.0,224.7382,224.7477,224.6626,224.6815,3803.0
2021-05-07 13:30:00,237.45,237.69,237.45,237.69,1538.0,224.6626,224.8896,224.6626,224.8896,1538.0
2021-05-07 13:35:00,237.65,237.73,237.6,237.67,3887.0,224.8518,224.9275,224.8045,224.8707,3887.0
2021-05-07 13:40:00,237.57,237.69,237.57,237.6,1180.0,224.7761,224.8896,224.7761,224.8045,1180.0
2021-05-07 13:45:00,237.6,237.73,237.6,237.73,500.0,224.8045,224.9275,224.8045,224.9275,500.0
2021-05-07 13:50:00,237.68,237.71,237.61,237.64,2087.0,224.8802,224.9086,224.8139,224.8423,2087.0
2021-05-07 13:55:00,237.6,237.65,237.53,237.55,1681.0,224.8045,224.8518,224.7382,224.7572,1681.0
2021-05-07 14:00:00,237.52,237.55,237.26,237.55,2292.0,224.7288,224.7572,224.4828,224.7572,2292.0
2021-05-07 14:05:00,237.56,237.65,237.51,237.65,1668.0,224.7666,224.8518,224.7193,224.8518,1668.0
2021-05-07 14:10:00,237.66,237.76,237.63,237.63,2506.0,224.8612,224.9559,224.8329,224.8329,2506.0
2021-05-07 14:15:00,237.66,237.76,237.63,237.76,2209.0,224.8612,224.9559,224.8329,224.9559,2209.0
2021-05-07 14:20:00,237.74,237.81,237.67,237.81,2890.0,224.9369,225.0032,224.8707,225.0032,2890.0
2021-05-07 14:25:00,237.83,237.86,237.74,237.84,1257.0,225.0221,225.0505,224.9369,225.0316,1257.0
2021-05-07 14:30:00,237.82,237.82,237.77,237.79,1048.0,225.0126,225.0126,224.9653,224.9842,1048.0
2021-05-07 14:35:00,237.65,237.73,237.61,237.66,3205.0,224.8518,224.9275,224.8139,224.8612,3205.0
2021-05-07 14:40:00,237.56,237.58,237.46,237.56,7082.0,224.7666,224.7856,224.672,224.7666,7082.0
2021-05-07 14:45:00,237.57,237.67,237.57,237.66,5180.0,224.7761,224.8707,224.7761,224.8612,5180.0
2021-05-07 14:50:00,237.66,237.76,237.66,237.69,1332.0,224.8612,224.9559,224.8612,224.8896,1332.0
2021-05-07 14:55:00,237.77,237.81,237.72,237.8,2515.0,224.9653,225.0032,224.918,224.9937,2515.0
2021-05-07 15:00:00,237.75,237.86,237.69,237.81,2405.0,224.9464,225.0505,224.8896,225.0032,2405.0
2021-05-07 15:05:00,237.87,237.98,237.83,237.98,1322.0,225.0599,225.164,225.0221,225.164,1322.0
2021-05-07 15:10:00,237.88,237.98,237.87,237.97,3855.0,225.0694,225.164,225.0599,225.1546,3855.0
2021-05-07 15:15:00,238.0,238.08,237.98,237.98,5529.0,225.1829,225.2586,225.164,225.164,5529.0
2021-05-07 15:20:00,237.99,238.11,237.98,238.04,3996.0,225.1735,225.287,225.164,225.2208,3996.0
2021-05-07 15:25:00,237.99,238.04,237.94,238.03,3039.0,225.1735,225.2208,225.1262,225.2113,3039.0
2021-05-07 15:30:00,238.1,238.12,237.94,238.05,3530.0,225.2776,225.2965,225.1262,225.2302,3530.0
2021-05-07 15:35:00,237.97,238.08,237.88,237.9,3780.0,225.1546,225.2586,225.0694,225.0883,3780.0
2021-05-07 15:40:00,237.97,238.01,237.87,237.91,2707.0,225.1546,225.1924,225.0599,225.0978,2707.0
2021-05-07 15:45:00,237.84,238.06,237.78,238.06,9565.0,225.0316,225.2397,224.9748,225.2397,9565.0
2021-05-07 15:50:00,238.0,238.04,237.89,237.99,5947.0,225.1829,225.2208,225.0789,225.1735,5947.0
2021-05-07 15:55:00,237.98,238.02,237.72,237.75,21515.0,225.164,225.2019,224.918,224.9464,21515.0
2021-05-10 09:30:00,237.83,237.88,237.56,237.56,8733.0,225.0221,225.0694,224.7666,224.7666,8733.0
2021-05-10 09:35:00,237.54,237.55,237.54,237.55,500.0,224.7477,224.7572,224.7477,224.7572,500.0
2021-05-10 09:40:00,237.37,237.39,237.36,237.36,1200.0,224.5869,224.6058,224.5774,224.5774,1200.0
2021-05-10 09:45:00,237.36,237.69,237.35,237.52,3303.0,224.5774,224.8896,224.5679,224.7288,3303.0
2021-05-10 09:50:00,237.47,237.48,237.37,237.38,3260.0,224.6815,224.6909,224.5869,224.5963,3260.0
2021-05-10 09:55:00,237.34,237.53,237.33,237.49,5471.0,224.5585,224.7382,224.549,224.7004,5471.0
2021-05-10 10:00:00,237.57,237.57,237.29,237.43,8942.0,224.7761,224.7761,224.5112,224.6436,8942.0
2021-05-10 10:05:00,237.4,237.6,237.39,237.6,5700.0,224.6153,224.8045,224.6058,224.8045,5700.0
2021-05-10 10:10:00,237.55,237.72,237.55,237.68,1747.0,224.7572,224.918,224.7572,224.8802,1747.0
2021-05-10 10:15:00,237.7,237.79,237.63,237.75,2878.0,224.8991,224.9842,224.8329,224.9464,2878.0
2021-05-10 10:20:00,237.77,237.77,237.54,237.54,1800.0,224.9653,224.9653,224.7477,224.7477,1800.0
2021-05-10 10:25:00,237.51,237.51,237.4,237.44,1063.0,224.7193,224.7193,224.6153,224.6531,1063.0
2021-05-10 10:30:00,237.34,237.35,237.19,237.19,18598.0,224.5585,224.5679,224.4166,224.4166,18598.0
2021-05-10 10:35:00,237.19,237.32,237.19,237.3,3591.0,224.4166,224.5396,224.4166,224.5206,3591.0
2021-05-10 10:40:00,237.31,237.31,237.2,237.25,1983.0,224.5301,224.5301,224.426,224.4733,1983.0
2021-05-10 10:45:00,237.19,237.21,237.0,237.0,2330.0,224.4166,224.4355,224.2368,224.2368,2330.0
2021-05-10 10:50:00,236.97,237.2,236.97,237.11,3930.0,224.2084,224.426,224.2084,224.3409,3930.0
2021-05-10 10:55:00,237.06,237.3,237.06,237.3,2534.0,224.2936,224.5206,224.2936,224.5206,2534.0
2021-05-10 11:00:00,237.29,237.33,237.16,237.31,4377.0,224.5112,224.549,224.3882,224.5301,4377.0
2021-05-10 11:05:00,237.29,237.43,237.29,237.38,6115.0,224.5112,224.6436,224.5112,224.5963,6115.0
2021-05-10 11:10:00,237.39,237.46,237.34,237.36,5195.0,224.6058,224.672,224.5585,224.5774,5195.0
2021-05-10 11:15:00,237.34,237.58,237.29,237.56,3966.0,224.5585,224.7856,224.5112,224.7666,3966.0
2021-05-10 11:20:00,237.56,237.75,237.56,237.7,2600.0,224.7666,224.9464,224.7666,224.8991,2600.0
2021-05-10 11:25:00,237.69,237.73,237.65,237.66,6593.0,224.8896,224.9275,224.8518,224.8612,6593.0
2021-05-10 11:30:00,237.67,237.67,237.61,237.66,1219.0,224.8707,224.8707,224.8139,224.8612,1219.0
2021-05-10 11:35:00,237.62,237.62,237.56,237.56,700.0,224.8234,224.8234,224.7666,224.7666,700.0
2021-05-10 11:40:00,237.55,237.66,237.54,237.66,1150.0,224.7572,224.8612,224.7477,224.8612,1150.0
2021-05-10 11:45:00,237.64,237.67,237.52,237.67,3441.0,224.8423,224.8707,224.7288,224.8707,3441.0
2021-05-10 11:50:00,237.59,237.68,237.59,237.68,1781.0,224.795,224.8802,224.795,224.8802,1781.0
2021-05-10 11:55:00,237.69,237.82,237.69,237.78,2866.0,224.8896,225.0126,224.8896,224.9748,2866.0
2021-05-10 12:00:00,237.8,237.81,237.75,237.8,2802.0,224.9937,225.0032,224.9464,224.9937,2802.0
2021-05-10 12:05:00,237.77,237.77,237.73,237.73,1111.0,224.9653,224.9653,224.9275,224.9275,1111.0
2021-05-10 12:10:00,237.78,237.84,237.78,237.84,1280.0,224.9748,225.0316,224.9748,225.0316,1280.0
2021-05-10 12:15:00,237.81,237.88,237.79,237.87,2750.0,225.0032,225.0694,224.9842,225.0599,2750.0
2021-05-10 12:20:00,237.82,237.9,237.81,237.9,1793.0,225.0126,225.0883,225.0032,225.0883,1793.0
2021-05-10 12:25:00,237.92,237.93,237.63,237.63,5730.0,225.1072,225.1167,224.8329,224.8329,5730.0
2021-05-10 12:30:00,237.66,237.68,237.62,237.64,8057.0,224.8612,224.8802,224.8234,224.8423,8057.0
2021-05-10 12:35:00,237.63,237.69,237.63,237.66,7800.0,224.8329,224.8896,224.8329,224.8612,7800.0
2021-05-10 12:40:00,237.64,237.64,237.52,237.54,822.0,224.8423,224.8423,224.7288,224.7477,822.0
2021-05-10 12:45:00,237.55,237.61,237.52,237.56,2478.0,224.7572,224.8139,224.7288,224.7666,2478.0
2021-05-10 12:50:00,237.57,237.61,237.54,237.54,3186.0,224.7761,224.8139,224.7477,224.7477,3186.0
2021-05-10 12:55:00,237.52,237.55,237.47,237.47,3100.0,224.7288,224.7572,224.6815,224.6815,3100.0
2021-05-10 13:00:00,237.48,237.53,237.38,237.44,2892.0,224.6909,224.7382,224.5963,224.6531,2892.0
2021-05-10 13:05:00,237.46,237.48,237.42,237.48,1800.0,224.672,224.6909,224.6342,224.6909,1800.0
2021-05-10 13:10:00,237.47,237.54,237.45,237.54,1534.0,224.6815,224.7477,224.6626,224.7477,1534.0
2021-05-10 13:15:00,237.54,237.58,237.52,237.56,10455.0,224.7477,224.7856,224.7288,224.7666,10455.0
2021-05-10 13:20:00,237.55,237.63,237.55,237.58,2375.0,224.7572,224.8329,224.7572,224.7856,2375.0
2021-05-10 13:25:00,237.57,237.58,237.48,237.49,700.0,224.7761,224.7856,224.6909,224.7004,700.0
2021-05-10 13:30:00,237.43,237.43,237.31,237.38,3562.0,224.6436,224.6436,224.5301,224.5963,3562.0
2021-05-10 13:35:00,237.37,237.38,237.31,237.37,4323.0,224.5869,224.5963,224.5301,224.5869,4323.0
2021-05-10 13:40:00,237.36,237.36,237.24,237.29,8874.0,224.5774,224.5774,224.4639,224.5112,8874.0
2021-05-10 13:45:00,237.38,237.38,237.32,237.32,4368.0,224.5963,224.5963,224.5396,224.5396,4368.0
2021-05-10 13:50:00,237.33,237.41,237.32,237.34,7405.0,224.549,224.6247,224.5396,224.5585,7405.0
2021-05-10 13:55:00,237.32,237.41,237.23,237.28,4723.0,224.5396,224.6247,224.4544,224.5017,4723.0
2021-05-10 14:00:00,237.27,237.28,237.08,237.16,5661.0,224.4923,224.5017,224.3125,224.3882,5661.0
2021-05-10 14:05:00,237.14,237.18,237.05,237.14,8516.0,224.3693,224.4071,224.2841,224.3693,8516.0
2021-05-10 14:10:00,237.12,237.15,236.99,237.04,5954.0,224.3503,224.3787,224.2273,224.2746,5954.0
2021-05-10 14:15:00,236.99,236.99,236.44,236.46,9435.0,224.2273,224.2273,223.7069,223.7259,9435.0
2021-05-10 14:20:00,236.51,236.53,236.24,236.53,17164.0,223.7732,223.7921,223.5177,223.7921,17164.0
2021-05-10 14:25:00,236.53,236.56,236.17,236.27,5347.0,223.7921,223.8205,223.4515,223.5461,5347.0
2021-05-10 14:30:00,236.25,236.36,236.11,236.36,5261.0,223.5272,223.6313,223.3947,223.6313,5261.0
2021-05-10 14:35:00,236.29,236.32,236.11,236.21,2796.0,223.565,223.5934,223.3947,223.4893,2796.0
2021-05-10 14:40:00,236.22,236.22,236.07,236.08,7293.0,223.4988,223.4988,223.3569,223.3663,7293.0
2021-05-10 14:45:00,236.05,236.09,235.95,235.95,6812.0,223.338,223.3758,223.2433,223.2433,6812.0
2021-05-10 14:50:00,235.92,235.96,235.75,235.86,2487.0,223.215,223.2528,223.0541,223.1582,2487.0
2021-05-10 14:55:00,235.83,236.09,235.83,236.09,3226.0,223.1298,223.3758,223.1298,223.3758,3226.0
2021-05-10 15:00:00,236.06,236.2,235.97,236.11,2650.0,223.3474,223.4799,223.2623,223.3947,2650.0
2021-05-10 15:05:00,236.06,236.06,235.93,236.0,1200.0,223.3474,223.3474,223.2244,223.2906,1200.0
2021-05-10 15:10:00,236.11,236.31,236.07,236.17,2941.0,223.3947,223.584,223.3569,223.4515,2941.0
2021-05-10 15:15:00,236.15,236.2,235.98,236.03,5859.0,223.4326,223.4799,223.2717,223.319,5859.0
2021-05-10 15:20:00,235.99,236.07,235.86,235.96,3258.0,223.2812,223.3569,223.1582,223.2528,3258.0
2021-05-10 15:25:00,235.97,236.17,235.93,236.14,1947.0,223.2623,223.4515,223.2244,223.4231,1947.0
2021-05-10 15:30:00,236.11,236.22,236.02,236.22,3262.0,223.3947,223.4988,223.3096,223.4988,3262.0
2021-05-10 15:35:00,236.19,236.2,236.05,236.16,5403.0,223.4704,223.4799,223.338,223.442,5403.0
2021-05-10 15:40:00,236.14,236.18,236.11,236.15,4676.0,223.4231,223.461,223.3947,223.4326,4676.0
2021-05-10 15:45:00,236.18,236.31,235.8,235.83,3936.0,223.461,223.584,223.1014,223.1298,3936.0
2021-05-10 15:50:00,235.9,235.92,235.59,235.61,11124.0,223.196,223.215,222.9027,222.9216,11124.0
2021-05-10 15:55:00,235.56,235.71,235.26,235.32,9740.0,222.8743,223.0163,222.5905,222.6473,9740.0
2021-05-11 09:30:00,232.34,232.52,231.99,231.99,27238.0,219.8277,219.9981,219.4966,219.4966,27238.0
2021-05-11 09:35:00,232.15,232.41,232.07,232.24,8616.0,219.648,219.894,219.5723,219.7331,8616.0
2021-05-11 09:40:00,232.24,232.87,232.24,232.87,2075.0,219.7331,220.3292,219.7331,220.3292,2075.0
2021-05-11 09:45:00,232.75,232.75,232.63,232.68,1521.0,220.2157,220.2157,220.1021,220.1494,1521.0
2021-05-11 09:50:00,232.6,232.99,232.6,232.98,8102.0,220.0737,220.4427,220.0737,220.4333,8102.0
2021-05-11 09:55:00,233.0,233.55,232.93,233.52,1470.0,220.4522,220.9726,220.386,220.9442,1470.0
2021-05-11 10:00:00,233.64,233.8,233.46,233.68,5210.0,221.0577,221.2091,220.8874,221.0956,5210.0
2021-05-11 10:05:00,233.63,233.63,233.1,233.13,2800.0,221.0483,221.0483,220.5468,220.5752,2800.0
2021-05-11 10:10:00,233.21,233.21,232.9,233.03,3052.0,220.6509,220.6509,220.3576,220.4806,3052.0
2021-05-11 10:15:00,232.81,232.94,232.46,232.91,4092.0,220.2724,220.3954,219.9413,220.3671,4092.0
2021-05-11 10:20:00,233.12,233.14,232.37,232.37,2650.0,220.5657,220.5847,219.8561,219.8561,2650.0
2021-05-11 10:25:00,232.41,232.41,232.03,232.14,5168.0,219.894,219.894,219.5344,219.6385,5168.0
2021-05-11 10:30:00,231.89,231.89,231.54,231.67,7341.0,219.402,219.402,219.0708,219.1938,7341.0
2021-05-11 10:35:00,231.56,231.6,231.1,231.28,3550.0,219.0898,219.1276,218.6545,218.8248,3550.0
2021-05-11 10:40:00,231.18,231.67,231.18,231.52,6230.0,218.7302,219.1938,218.7302,219.0519,6230.0
2021-05-11 10:45:00,231.39,231.88,230.92,231.88,1946.0,218.9289,219.3925,218.4842,219.3925,1946.0
2021-05-11 10:50:00,231.68,231.95,231.68,231.9,2357.0,219.2033,219.4588,219.2033,219.4114,2357.0
2021-05-11 10:55:00,231.91,232.24,231.9,232.01,1636.0,219.4209,219.7331,219.4114,219.5155,1636.0
2021-05-11 11:00:00,231.91,232.01,231.45,231.49,4992.0,219.4209,219.5155,218.9857,219.0235,4992.0
2021-05-11 11:05:00,231.47,231.66,231.35,231.65,1942.0,219.0046,219.1844,218.8911,219.1749,1942.0
2021-05-11 11:10:00,231.5,231.95,231.5,231.95,3863.0,219.033,219.4588,219.033,219.4588,3863.0
2021-05-11 11:15:00,231.94,232.67,231.76,232.67,11100.0,219.4493,220.14,219.279,220.14,11100.0
2021-05-11 11:20:00,232.64,232.8,232.62,232.78,7241.0,220.1116,220.263,220.0927,220.2441,7241.0
2021-05-11 11:25:00,232.76,233.13,232.75,233.12,20070.0,220.2251,220.5752,220.2157,220.5657,20070.0
2021-05-11 11:30:00,233.18,233.2,232.98,233.18,14199.0,220.6225,220.6414,220.4333,220.6225,14199.0
2021-05-11 11:35:00,233.2,233.37,233.2,233.31,20622.0,220.6414,220.8023,220.6414,220.7455,20622.0
2021-05-11 11:40:00,233.24,233.28,232.82,232.82,7560.0,220.6793,220.7171,220.2819,220.2819,7560.0
2021-05-11 11:45:00,232.78,233.18,232.77,233.16,24979.0,220.2441,220.6225,220.2346,220.6036,24979.0
2021-05-11 11:50:00,233.1,233.42,233.0,233.42,7600.0,220.5468,220.8496,220.4522,220.8496,7600.0
2021-05-11 11:55:00,233.39,233.47,233.24,233.24,13399.0,220.8212,220.8969,220.6793,220.6793,13399.0
2021-05-11 12:00:00,233.28,233.46,233.08,233.24,10174.0,220.7171,220.8874,220.5279,220.6793,10174.0
2021-05-11 12:05:00,233.22,233.39,233.17,233.22,17270.0,220.6604,220.8212,220.613,220.6604,17270.0
2021-05-11 12:10:00,233.21,233.35,233.13,233.31,18834.0,220.6509,220.7834,220.5752,220.7455,18834.0
2021-05-11 12:15:00,233.39,233.46,233.17,233.41,4119.0,220.8212,220.8874,220.613,220.8401,4119.0
2021-05-11 12:20:00,233.36,233.38,233.08,233.29,2350.0,220.7928,220.8117,220.5279,220.7266,2350.0
2021-05-11 12:25:00,233.21,233.21,232.93,232.93,500.0,220.6509,220.6509,220.386,220.386,500.0
2021-05-11 12:30:00,232.97,232.97,232.73,232.76,605.0,220.4238,220.4238,220.1967,220.2251,605.0
2021-05-11 12:35:00,232.75,233.08,232.75,233.0,2498.0,220.2157,220.5279,220.2157,220.4522,2498.0
2021-05-11 12:40:00,232.89,232.95,232.62,232.62,1560.0,220.3481,220.4049,220.0927,220.0927,1560.0
2021-05-11 12:45:00,232.63,232.66,232.54,232.54,600.0,220.1021,220.1305,220.017,220.017,600.0
2021-05-11 12:50:00,232.33,232.33,232.3,232.3,1375.0,219.8183,219.8183,219.7899,219.7899,1375.0
2021-05-11 12:55:00,232.27,232.43,232.26,232.43,1596.0,219.7615,219.9129,219.7521,219.9129,1596.0
2021-05-11 13:00:00,232.37,232.65,232.37,232.65,768.0,219.8561,220.1211,219.8561,220.1211,768.0
2021-05-11 13:05:00,232.85,232.85,232.6,232.71,1904.0,220.3103,220.3103,220.0737,220.1778,1904.0
2021-05-11 13:10:00,232.82,232.92,232.76,232.81,6426.0,220.2819,220.3765,220.2251,220.2724,6426.0
2021-05-11 13:15:00,232.68,232.71,232.68,232.71,400.0,220.1494,220.1778,220.1494,220.1778,400.0
2021-05-11 13:20:00,232.99,233.1,232.99,233.1,300.0,220.4427,220.5468,220.4427,220.5468,300.0
2021-05-11 13:25:00,233.23,233.39,233.23,233.39,1000.0,220.6698,220.8212,220.6698,220.8212,1000.0
2021-05-11 13:30:00,233.39,233.39,233.39,233.39,0.0,220.8212,220.8212,220.8212,220.8212,0.0
2021-05-11 13:35:00,233.51,233.53,233.43,233.48,400.0,220.9347,220.9537,220.859,220.9064,400.0
2021-05-11 13:40:00,233.54,233.66,233.49,233.59,2772.0,220.9631,221.0767,220.9158,221.0104,2772.0
2021-05-11 13:45:00,233.66,233.66,233.63,233.65,482.0,221.0767,221.0767,221.0483,221.0672,482.0
2021-05-11 13:50:00,233.57,233.57,233.08,233.09,3632.0,220.9915,220.9915,220.5279,220.5374,3632.0
2021-05-11 13:55:00,233.16,233.49,233.16,233.38,3241.0,220.6036,220.9158,220.6036,220.8117,3241.0
2021-05-11 14:00:00,233.47,233.66,233.47,233.51,2065.0,220.8969,221.0767,220.8969,220.9347,2065.0
2021-05-11 14:05:00,233.49,233.5,233.25,233.25,400.0,220.9158,220.9253,220.6887,220.6887,400.0
2021-05-11 14:10:00,233.28,233.28,233.05,233.05,4891.0,220.7171,220.7171,220.4995,220.4995,4891.0
2021-05-11 14:15:00,232.98,233.11,232.97,233.11,1616.0,220.4333,220.5563,220.4238,220.5563,1616.0
2021-05-11 14:20:00,233.12,233.28,233.07,233.26,2467.0,220.5657,220.7171,220.5184,220.6982,2467.0
2021-05-11 14:25:00,233.54,233.72,233.53,233.72,1199.0,220.9631,221.1334,220.9537,221.1334,1199.0
2021-05-11 14:30:00,233.7,233.7,233.04,233.16,2600.0,221.1145,221.1145,220.4901,220.6036,2600.0
2021-05-11 14:35:00,233.15,233.15,232.92,233.06,1282.0,220.5941,220.5941,220.3765,220.509,1282.0
2021-05-11 14:40:00,232.81,233.16,232.81,233.09,1447.0,220.2724,220.6036,220.2724,220.5374,1447.0
2021-05-11 14:45:00,233.19,233.32,233.04,233.31,2202.0,220.632,220.755,220.4901,220.7455,2202.0
2021-05-11 14:50:00,233.29,233.46,233.26,233.31,1328.0,220.7266,220.8874,220.6982,220.7455,1328.0
2021-05-11 14:55:00,233.43,233.43,233.23,233.32,900.0,220.859,220.859,220.6698,220.755,900.0
2021-05-11 15:00:00,233.31,233.45,233.27,233.45,2461.0,220.7455,220.878,220.7077,220.878,2461.0
2021-05-11 15:05:00,233.35,233.39,233.29,233.29,700.0,220.7834,220.8212,220.7266,220.7266,700.0
2021-05-11 15:10:00,233.16,233.19,233.06,233.08,2521.0,220.6036,220.632,220.509,220.5279,2521.0
2021-05-11 15:15:00,233.01,233.41,233.01,233.41,900.0,220.4617,220.8401,220.4617,220.8401,900.0
2021-05-11 15:20:00,233.62,233.62,233.48,233.55,1215.0,221.0388,221.0388,220.9064,220.9726,1215.0
2021-05-11 15:25:00,233.62,233.84,233.62,233.76,10286.0,221.0388,221.247,221.0388,221.1713,10286.0
2021-05-11 15:30:00,233.56,233.63,232.98,232.98,4753.0,220.982,221.0483,220.4333,220.4333,4753.0
2021-05-11 15:35:00,232.93,232.97,232.61,232.74,8695.0,220.386,220.4238,220.0832,220.2062,8695.0
2021-05-11 15:40:00,232.83,233.01,232.55,232.92,17728.0,220.2914,220.4617,220.0264,220.3765,17728.0
2021-05-11 15:45:00,232.89,233.34,232.89,233.29,18238.0,220.3481,220.7739,220.3481,220.7266,18238.0
2021-05-11 15:50:00,233.38,233.5,233.2,233.28,10856.0,220.8117,220.9253,220.6414,220.7171,10856.0
2021-05-11 15:55:00,233.24,233.45,233.12,233.37,16485.0,220.6793,220.878,220.5657,220.8023,16485.0
2021-05-12 09:30:00,231.72,232.12,231.65,232.12,58276.0,219.2411,219.6196,219.1749,219.6196,58276.0
2021-05-12 09:35:00,232.27,232.37,231.95,232.12,2745.0,219.7615,219.8561,219.4588,219.6196,2745.0
2021-05-12 09:40:00,231.86,231.86,231.8,231.82,1135.0,219.3736,219.3736,219.3168,219.3358,1135.0
2021-05-12 09:45:00,232.08,232.36,231.86,231.94,13099.0,219.5817,219.8467,219.3736,219.4493,13099.0
2021-05-12 09:50:00,231.73,231.98,231.73,231.9,800.0,219.2506,219.4871,219.2506,219.4114,800.0
2021-05-12 09:55:00,231.81,231.81,231.57,231.58,1071.0,219.3263,219.3263,219.0992,219.1087,1071.0
2021-05-12 10:00:00,231.4,231.44,231.21,231.42,29920.0,218.9384,218.9762,218.7586,218.9573,29920.0
2021-05-12 10:05:00,231.69,231.77,231.63,231.67,2370.0,219.2128,219.2884,219.156,219.1938,2370.0
2021-05-12 10:10:00,231.64,231.67,231.29,231.56,55571.0,219.1654,219.1938,218.8343,219.0898,55571.0
2021-05-12 10:15:00,231.34,231.51,231.34,231.44,448.0,218.8816,219.0424,218.8816,218.9762,448.0
2021-05-12 10:20:00,231.43,231.79,231.43,231.61,1537.0,218.9668,219.3074,218.9668,219.1371,1537.0
2021-05-12 10:25:00,231.54,231.54,231.39,231.39,265.0,219.0708,219.0708,218.9289,218.9289,265.0
2021-05-12 10:30:00,231.11,231.25,230.8,230.84,2301.0,218.664,218.7964,218.3707,218.4085,2301.0
2021-05-12 10:35:00,230.89,231.22,230.88,231.06,8333.0,218.4558,218.7681,218.4464,218.6167,8333.0
2021-05-12 10:40:00,231.01,231.03,230.57,230.72,10187.0,218.5694,218.5883,218.1531,218.295,10187.0
2021-05-12 10:45:00,230.67,230.91,230.48,230.48,2332.0,218.2477,218.4748,218.0679,218.0679,2332.0
2021-05-12 10:50:00,230.49,230.49,230.3,230.32,935.0,218.0774,218.0774,217.8976,217.9165,935.0
2021-05-12 10:55:00,230.34,230.6,230.26,230.6,6772.0,217.9355,218.1815,217.8598,218.1815,6772.0
2021-05-12 11:00:00,230.5,230.78,230.5,230.78,3313.0,218.0868,218.3518,218.0868,218.3518,3313.0
2021-05-12 11:05:00,230.76,230.9,230.5,230.9,1646.0,218.3328,218.4653,218.0868,218.4653,1646.0
2021-05-12 11:10:00,230.8,230.95,230.74,230.92,2758.0,218.3707,218.5126,218.3139,218.4842,2758.0
2021-05-12 11:15:00,230.96,230.98,230.89,230.97,1522.0,218.5221,218.541,218.4558,218.5315,1522.0
2021-05-12 11:20:00,230.92,230.92,230.64,230.68,314353.0,218.4842,218.4842,218.2193,218.2571,314353.0
2021-05-12 11:25:00,230.66,230.7,230.47,230.63,1964.0,218.2382,218.2761,218.0585,218.2098,1964.0
2021-05-12 11:30:00,230.5,230.5,230.39,230.39,300.0,218.0868,218.0868,217.9828,217.9828,300.0
2021-05-12 11:35:00,230.27,230.34,230.11,230.33,14875.0,217.8692,217.9355,217.7178,217.926,14875.0
2021-05-12 11:40:00,230.22,230.52,230.22,230.52,3116.0,217.8219,218.1058,217.8219,218.1058,3116.0
2021-05-12 11:45:00,230.53,230.54,230.46,230.47,536.0,218.1152,218.1247,218.049,218.0585,536.0
2021-05-12 11:50:00,230.26,230.26,229.94,230.01,1200.0,217.8598,217.8598,217.557,217.6232,1200.0
2021-05-12 11:55:00,229.8,229.8,229.5,229.57,1600.0,217.4245,217.4245,217.1407,217.2069,1600.0
2021-05-12 12:00:00,229.57,229.68,229.53,229.6,4878.0,217.2069,217.311,217.1691,217.2353,4878.0
2021-05-12 12:05:00,229.68,229.69,229.63,229.69,350.0,217.311,217.3205,217.2637,217.3205,350.0
2021-05-12 12:10:00,229.43,229.46,229.2,229.2,4300.0,217.0745,217.1028,216.8568,216.8568,4300.0
2021-05-12 12:15:00,229.05,229.31,228.94,229.31,3907.0,216.7149,216.9609,216.6108,216.9609,3907.0
2021-05-12 12:20:00,229.25,229.69,229.23,229.68,5937.0,216.9042,217.3205,216.8852,217.311,5937.0
2021-05-12 12:25:00,229.63,229.73,229.54,229.56,11233.0,217.2637,217.3583,217.1785,217.1975,11233.0
2021-05-12 12:30:00,229.44,229.74,229.44,229.68,9350.0,217.0839,217.3678,217.0839,217.311,9350.0
2021-05-12 12:35:00,229.59,229.6,229.38,229.38,688.0,217.2258,217.2353,217.0272,217.0272,688.0
2021-05-12 12:40:00,229.37,229.37,229.17,229.17,2152.0,217.0177,217.0177,216.8285,216.8285,2152.0
2021-05-12 12:45:00,229.24,229.54,229.24,229.54,400.0,216.8947,217.1785,216.8947,217.1785,400.0
2021-05-12 12:50:00,229.42,229.6,229.42,229.56,482.0,217.065,217.2353,217.065,217.1975,482.0
2021-05-12 12:55:00,229.47,229.67,229.44,229.67,27412.0,217.1123,217.3015,217.0839,217.3015,27412.0
2021-05-12 13:00:00,229.59,230.03,229.47,230.03,5412.0,217.2258,217.6421,217.1123,217.6421,5412.0
2021-05-12 13:05:00,230.05,230.06,229.81,229.87,2006.0,217.6611,217.6705,217.434,217.4908,2006.0
2021-05-12 13:10:00,229.83,230.06,229.83,229.97,30035.0,217.4529,217.6705,217.4529,217.5854,30035.0
2021-05-12 13:15:00,229.95,229.95,229.69,229.76,4000.0,217.5665,217.5665,217.3205,217.3867,4000.0
2021-05-12 13:20:00,229.61,229.65,229.53,229.55,4678.0,217.2448,217.2826,217.1691,217.188,4678.0
2021-05-12 13:25:00,229.49,229.63,229.38,229.44,6570.0,217.1312,217.2637,217.0272,217.0839,6570.0
2021-05-12 13:30:00,229.22,229.23,229.22,229.22,214.0,216.8758,216.8852,216.8758,216.8758,214.0
2021-05-12 13:35:00,229.32,229.65,229.29,229.64,1379.0,216.9704,217.2826,216.942,217.2732,1379.0
2021-05-12 13:40:00,229.35,229.48,229.34,229.4,3299.0,216.9988,217.1218,216.9893,217.0461,3299.0
2021-05-12 13:45:00,229.29,229.34,229.13,229.13,7224.0,216.942,216.9893,216.7906,216.7906,7224.0
2021-05-12 13:50:00,229.19,229.43,229.11,229.38,10530.0,216.8474,217.0745,216.7717,217.0272,10530.0
2021-05-12 13:55:00,229.46,229.52,229.32,229.32,12876.0,217.1028,217.1596,216.9704,216.9704,12876.0
2021-05-12 14:00:00,229.31,229.54,229.3,229.3,28538.0,216.9609,217.1785,216.9515,216.9515,28538.0
2021-05-12 14:05:00,229.27,229.35,229.21,229.21,6010.0,216.9231,216.9988,216.8663,216.8663,6010.0
2021-05-12 14:10:00,229.17,229.17,228.91,229.1,4346.0,216.8285,216.8285,216.5825,216.7622,4346.0
2021-05-12 14:15:00,229.01,229.05,228.86,229.05,4915.0,216.6771,216.7149,216.5352,216.7149,4915.0
2021-05-12 14:20:00,229.14,229.18,228.9,229.02,6009.0,216.8001,216.8379,216.573,216.6865,6009.0
2021-05-12 14:25:00,228.91,229.09,228.91,229.04,2266.0,216.5825,216.7528,216.5825,216.7055,2266.0
2021-05-12 14:30:00,228.91,229.26,228.81,229.26,2158.0,216.5825,216.9136,216.4878,216.9136,2158.0
2021-05-12 14:35:00,229.14,229.43,229.04,229.26,6076.0,216.8001,217.0745,216.7055,216.9136,6076.0
2021-05-12 14:40:00,229.18,229.4,229.18,229.36,2570.0,216.8379,217.0461,216.8379,217.0082,2570.0
2021-05-12 14:45:00,229.25,229.59,229.25,229.59,2300.0,216.9042,217.2258,216.9042,217.2258,2300.0
2021-05-12 14:50:00,229.73,229.77,229.61,229.61,2285.0,217.3583,217.3962,217.2448,217.2448,2285.0
2021-05-12 14:55:00,229.59,229.63,229.37,229.42,3456.0,217.2258,217.2637,217.0177,217.065,3456.0
2021-05-12 15:00:00,229.34,229.34,229.07,229.08,4147.0,216.9893,216.9893,216.7338,216.7433,4147.0
2021-05-12 15:05:00,229.03,229.11,228.93,229.03,2547.0,216.696,216.7717,216.6014,216.696,2547.0
2021-05-12 15:10:00,228.75,228.82,228.75,228.78,700.0,216.4311,216.4973,216.4311,216.4595,700.0
2021-05-12 15:15:00,228.69,228.84,228.65,228.65,2721.0,216.3743,216.5162,216.3365,216.3365,2721.0
2021-05-12 15:20:00,228.64,228.68,228.25,228.26,6461.0,216.327,216.3649,215.958,215.9675,6461.0
2021-05-12 15:25:00,228.28,228.53,228.21,228.4,3797.0,215.9864,216.2229,215.9202,216.0999,3797.0
2021-05-12 15:30:00,228.37,228.57,228.31,228.49,5402.0,216.0715,216.2608,216.0148,216.1851,5402.0
2021-05-12 15:35:00,228.31,228.43,228.21,228.3,3906.0,216.0148,216.1283,215.9202,216.0053,3906.0
2021-05-12 15:40:00,228.27,228.66,228.26,228.57,4070.0,215.9769,216.3459,215.9675,216.2608,4070.0
2021-05-12 15:45:00,228.62,228.83,228.44,228.5,4466.0,216.3081,216.5068,216.1378,216.1945,4466.0
2021-05-12 15:50:00,228.3,228.35,227.89,227.9,4517.0,216.0053,216.0526,215.6174,215.6269,4517.0
2021-05-12 15:55:00,227.93,228.49,227.91,228.23,21849.0,215.6552,216.1851,215.6363,215.9391,21849.0
2021-05-13 09:30:00,229.09,229.98,229.09,229.98,4337.0,216.7528,217.5948,216.7528,217.5948,4337.0
2021-05-13 09:35:00,229.94,230.27,229.91,229.91,5719.0,217.557,217.8692,217.5286,217.5286,5719.0
2021-05-13 09:40:00,230.08,230.15,229.98,230.15,2954.0,217.6895,217.7557,217.5948,217.7557,2954.0
2021-05-13 09:45:00,230.27,230.27,230.15,230.19,1800.0,217.8692,217.8692,217.7557,217.7935,1800.0
2021-05-13 09:50:00,230.09,230.66,230.09,230.64,8188.0,217.6989,218.2382,217.6989,218.2193,8188.0
2021-05-13 09:55:00,230.65,230.82,230.65,230.78,2066.0,218.2288,218.3896,218.2288,218.3518,2066.0
2021-05-13 10:00:00,230.96,231.25,230.94,231.25,1862.0,218.5221,218.7964,218.5031,218.7964,1862.0
2021-05-13 10:05:00,231.39,231.39,231.0,231.0,1307.0,218.9289,218.9289,218.5599,218.5599,1307.0
2021-05-13 10:10:00,230.96,231.46,230.96,231.2,2622.0,218.5221,218.9951,218.5221,218.7491,2622.0
2021-05-13 10:15:00,231.41,231.43,231.25,231.25,910.0,218.9478,218.9668,218.7964,218.7964,910.0
2021-05-13 10:20:00,231.27,231.67,231.27,231.67,331.0,218.8154,219.1938,218.8154,219.1938,331.0
2021-05-13 10:25:00,231.6,231.6,231.21,231.41,6000.0,219.1276,219.1276,218.7586,218.9478,6000.0
2021-05-13 10:30:00,231.6,231.6,231.53,231.6,3023.0,219.1276,219.1276,219.0614,219.1276,3023.0
2021-05-13 10:35:00,231.52,231.52,231.32,231.38,2426.0,219.0519,219.0519,218.8627,218.9194,2426.0
2021-05-13 10:40:00,231.49,231.49,231.22,231.22,400.0,219.0235,219.0235,218.7681,218.7681,400.0
2021-05-13 10:45:00,231.4,231.4,231.38,231.38,300.0,218.9384,218.9384,218.9194,218.9194,300.0
2021-05-13 10:50:00,231.45,231.63,231.32,231.63,2115.0,218.9857,219.156,218.8627,219.156,2115.0
2021-05-13 10:55:00,231.74,231.88,231.73,231.73,1293.0,219.2601,219.3925,219.2506,219.2506,1293.0
2021-05-13 11:00:00,231.5,231.51,231.34,231.35,2852.0,219.033,219.0424,218.8816,218.8911,2852.0
2021-05-13 11:05:00,231.32,231.34,231.09,231.1,700.0,218.8627,218.8816,218.6451,218.6545,700.0
2021-05-13 11:10:00,231.0,231.08,231.0,231.05,1403.0,218.5599,218.6356,218.5599,218.6072,1403.0
2021-05-13 11:15:00,230.86,231.07,230.86,230.99,850.0,218.4275,218.6261,218.4275,218.5504,850.0
2021-05-13 11:20:00,230.99,230.99,230.99,230.99,0.0,218.5504,218.5504,218.5504,218.5504,0.0
2021-05-13 11:25:00,230.8,230.81,230.47,230.53,2043.0,218.3707,218.3801,218.0585,218.1152,2043.0
2021-05-13 11:30:00,230.63,230.63,230.63,230.63,100.0,218.2098,218.2098,218.2098,218.2098,100.0
2021-05-13 11:35:00,230.69,230.96,230.65,230.96,513.0,218.2666,218.5221,218.2288,218.5221,513.0
2021-05-13 11:40:00,230.74,230.75,230.28,230.28,2207.0,218.3139,218.3234,217.8787,217.8787,2207.0
2021-05-13 11:45:00,230.25,230.41,230.25,230.39,7796.0,217.8503,218.0017,217.8503,217.9828,7796.0
2021-05-13 11:50:00,230.52,230.67,230.52,230.58,830.0,218.1058,218.2477,218.1058,218.1625,830.0
2021-05-13 11:55:00,230.67,230.67,230.28,230.38,2819.0,218.2477,218.2477,217.8787,217.9733,2819.0
2021-05-13 12:00:00,230.44,230.74,230.42,230.74,1620.0,218.0301,218.3139,218.0111,218.3139,1620.0
2021-05-13 12:05:00,230.6,230.82,230.6,230.76,520.0,218.1815,218.3896,218.1815,218.3328,520.0
2021-05-13 12:10:00,230.99,230.99,230.96,230.97,200.0,218.5504,218.5504,218.5221,218.5315,200.0
2021-05-13 12:15:00,231.06,231.06,230.9,230.95,4028.0,218.6167,218.6167,218.4653,218.5126,4028.0
2021-05-13 12:20:00,230.85,230.85,230.64,230.65,3402.0,218.418,218.418,218.2193,218.2288,3402.0
2021-05-13 12:25:00,230.72,230.97,230.72,230.97,774.0,218.295,218.5315,218.295,218.5315,774.0
2021-05-13 12:30:00,231.1,231.16,231.09,231.16,960.0,218.6545,218.7113,218.6451,218.7113,960.0
2021-05-13 12:35:00,231.15,231.15,231.02,231.02,819.0,218.7018,218.7018,218.5788,218.5788,819.0
2021-05-13 12:40:00,230.92,230.92,230.91,230.91,200.0,218.4842,218.4842,218.4748,218.4748,200.0
2021-05-13 12:45:00,230.9,230.9,230.9,230.9,120.0,218.4653,218.4653,218.4653,218.4653,120.0
2021-05-13 12:50:00,231.07,231.07,230.68,230.71,1194.0,218.6261,218.6261,218.2571,218.2855,1194.0
2021-05-13 12:55:00,230.66,230.66,230.31,230.37,96455.0,218.2382,218.2382,217.9071,217.9638,96455.0
2021-05-13 13:00:00,230.38,230.45,230.2,230.25,7417.0,217.9733,218.0395,217.803,217.8503,7417.0
2021-05-13 13:05:00,230.3,230.49,230.23,230.49,1310.0,217.8976,218.0774,217.8314,218.0774,1310.0
2021-05-13 13:10:00,230.56,230.67,230.55,230.55,856.0,218.1436,218.2477,218.1341,218.1341,856.0
2021-05-13 13:15:00,230.7,230.71,230.45,230.45,10620.0,218.2761,218.2855,218.0395,218.0395,10620.0
2021-05-13 13:20:00,230.3,230.3,229.84,229.84,1707.0,217.8976,217.8976,217.4624,217.4624,1707.0
2021-05-13 13:25:00,229.83,230.09,229.79,230.07,9903.0,217.4529,217.6989,217.4151,217.68,9903.0
2021-05-13 13:30:00,229.98,230.07,229.49,229.55,17398.0,217.5948,217.68,217.1312,217.188,17398.0
2021-05-13 13:35:00,229.53,229.59,229.33,229.56,33962.0,217.1691,217.2258,216.9798,217.1975,33962.0
2021-05-13 13:40:00,229.48,229.71,229.47,229.71,4358.0,217.1218,217.3394,217.1123,217.3394,4358.0
2021-05-13 13:45:00,229.68,229.74,229.32,229.36,14710.0,217.311,217.3678,216.9704,217.0082,14710.0
2021-05-13 13:50:00,229.45,229.9,229.45,229.9,8400.0,217.0934,217.5191,217.0934,217.5191,8400.0
2021-05-13 13:55:00,229.95,229.95,229.86,229.88,1506.0,217.5665,217.5665,217.4813,217.5002,1506.0
2021-05-13 14:00:00,229.82,230.36,229.82,230.36,3866.0,217.4435,217.9544,217.4435,217.9544,3866.0
2021-05-13 14:05:00,230.44,230.87,230.4,230.82,2422.0,218.0301,218.4369,217.9922,218.3896,2422.0
2021-05-13 14:10:00,230.71,230.9,230.7,230.9,1104.0,218.2855,218.4653,218.2761,218.4653,1104.0
2021-05-13 14:15:00,230.94,230.94,230.76,230.76,3020.0,218.5031,218.5031,218.3328,218.3328,3020.0
2021-05-13 14:20:00,230.75,231.04,230.75,231.0,2238.0,218.3234,218.5978,218.3234,218.5599,2238.0
2021-05-13 14:25:00,230.96,231.13,230.87,231.11,2991.0,218.5221,218.6829,218.4369,218.664,2991.0
2021-05-13 14:30:00,231.14,231.18,231.01,231.18,5275.0,218.6924,218.7302,218.5694,218.7302,5275.0
2021-05-13 14:35:00,231.28,231.45,231.24,231.45,6980.0,218.8248,218.9857,218.787,218.9857,6980.0
2021-05-13 14:40:00,231.37,231.54,231.33,231.54,6375.0,218.91,219.0708,218.8721,219.0708,6375.0
2021-05-13 14:45:00,231.47,231.47,231.26,231.3,1284.0,219.0046,219.0046,218.8059,218.8438,1284.0
2021-05-13 14:50:00,231.32,231.32,231.22,231.22,423.0,218.8627,218.8627,218.7681,218.7681,423.0
2021-05-13 14:55:00,231.31,231.31,231.15,231.15,2144.0,218.8532,218.8532,218.7018,218.7018,2144.0
2021-05-13 15:00:00,231.18,231.56,231.17,231.34,5032.0,218.7302,219.0898,218.7208,218.8816,5032.0
2021-05-13 15:05:00,231.42,231.59,231.4,231.59,2013.0,218.9573,219.1181,218.9384,219.1181,2013.0
2021-05-13 15:10:00,231.38,231.47,231.15,231.16,3806.0,218.9194,219.0046,218.7018,218.7113,3806.0
2021-05-13 15:15:00,231.3,231.42,231.19,231.19,9469.0,218.8438,218.9573,218.7397,218.7397,9469.0
2021-05-13 15:20:00,231.28,231.28,231.09,231.23,1000.0,218.8248,218.8248,218.6451,218.7775,1000.0
2021-05-13 15:25:00,231.41,231.56,231.4,231.56,1705.0,218.9478,219.0898,218.9384,219.0898,1705.0
2021-05-13 15:30:00,231.54,231.8,231.53,231.71,3101.0,219.0708,219.3168,219.0614,219.2317,3101.0
2021-05-13 15:35:00,231.7,231.77,231.62,231.77,3395.0,219.2222,219.2884,219.1465,219.2884,3395.0
2021-05-13 15:40:00,231.76,231.87,231.67,231.85,2681.0,219.279,219.3831,219.1938,219.3641,2681.0
2021-05-13 15:45:00,231.84,231.9,231.75,231.75,6092.0,219.3547,219.4114,219.2695,219.2695,6092.0
2021-05-13 15:50:00,231.75,231.77,231.22,231.28,4147.0,219.2695,219.2884,218.7681,218.8248,4147.0
2021-05-13 15:55:00,231.1,231.22,230.76,230.84,39368.0,218.6545,218.7681,218.3328,218.4085,39368.0
2021-05-14 09:30:00,232.53,232.76,232.53,232.68,8174.0,220.0075,220.2251,220.0075,220.1494,8174.0
2021-05-14 09:35:00,232.69,232.77,232.65,232.7,1435.0,220.1589,220.2346,220.1211,220.1684,1435.0
2021-05-14 09:40:00,232.75,232.83,232.71,232.83,1742.0,220.2157,220.2914,220.1778,220.2914,1742.0
2021-05-14 09:45:00,232.93,233.03,232.89,233.03,1300.0,220.386,220.4806,220.3481,220.4806,1300.0
2021-05-14 09:50:00,232.92,233.13,232.92,233.13,1200.0,220.3765,220.5752,220.3765,220.5752,1200.0
2021-05-14 09:55:00,233.13,233.4,233.13,233.4,3507.0,220.5752,220.8307,220.5752,220.8307,3507.0
2021-05-14 10:00:00,233.44,233.49,233.36,233.47,2300.0,220.8685,220.9158,220.7928,220.8969,2300.0
2021-05-14 10:05:00,233.48,233.48,233.15,233.15,3204.0,220.9064,220.9064,220.5941,220.5941,3204.0
2021-05-14 10:10:00,233.17,233.53,233.17,233.5,12357.0,220.613,220.9537,220.613,220.9253,12357.0
2021-05-14 10:15:00,233.51,233.51,233.36,233.4,6255.0,220.9347,220.9347,220.7928,220.8307,6255.0
2021-05-14 10:20:00,233.5,233.67,233.5,233.62,21312.0,220.9253,221.0861,220.9253,221.0388,21312.0
2021-05-14 10:25:00,233.72,233.72,233.41,233.41,738.0,221.1334,221.1334,220.8401,220.8401,738.0
2021-05-14 10:30:00,233.44,233.64,233.44,233.64,2953.0,220.8685,221.0577,220.8685,221.0577,2953.0
2021-05-14 10:35:00,233.56,233.56,233.36,233.39,1600.0,220.982,220.982,220.7928,220.8212,1600.0
2021-05-14 10:40:00,233.46,233.47,233.23,233.23,1464.0,220.8874,220.8969,220.6698,220.6698,1464.0
2021-05-14 10:45:00,233.28,233.59,233.28,233.59,2651.0,220.7171,221.0104,220.7171,221.0104,2651.0
2021-05-14 10:50:00,233.67,233.77,233.64,233.64,4675.0,221.0861,221.1807,221.0577,221.0577,4675.0
2021-05-14 10:55:00,233.65,233.82,233.65,233.82,925.0,221.0672,221.228,221.0672,221.228,925.0
2021-05-14 11:00:00,233.83,233.83,233.53,233.56,1137.0,221.2375,221.2375,220.9537,220.982,1137.0
2021-05-14 11:05:00,233.56,233.72,233.56,233.56,1460.0,220.982,221.1334,220.982,220.982,1460.0
2021-05-14 11:10:00,233.75,233.78,233.7,233.78,506.0,221.1618,221.1902,221.1145,221.1902,506.0
2021-05-14 11:15:00,233.86,233.89,233.85,233.85,3494.0,221.2659,221.2943,221.2564,221.2564,3494.0
2021-05-14 11:20:00,233.88,233.91,233.88,233.91,611.0,221.2848,221.3132,221.2848,221.3132,611.0
2021-05-14 11:25:00,233.94,233.98,233.88,233.89,4364.0,221.3416,221.3794,221.2848,221.2943,4364.0
2021-05-14 11:30:00,233.88,233.95,233.84,233.93,9667.0,221.2848,221.351,221.247,221.3321,9667.0
2021-05-14 11:35:00,233.93,233.96,233.9,233.94,4155.0,221.3321,221.3605,221.3037,221.3416,4155.0
2021-05-14 11:40:00,233.95,234.0,233.91,233.91,12559.0,221.351,221.3984,221.3132,221.3132,12559.0
2021-05-14 11:45:00,233.99,233.99,233.94,233.95,1474.0,221.3889,221.3889,221.3416,221.351,1474.0
2021-05-14 11:50:00,233.92,233.92,233.81,233.81,400.0,221.3227,221.3227,221.2186,221.2186,400.0
2021-05-14 11:55:00,233.86,233.89,233.8,233.84,806.0,221.2659,221.2943,221.2091,221.247,806.0
2021-05-14 12:00:00,233.83,233.99,233.83,233.95,300.0,221.2375,221.3889,221.2375,221.351,300.0
2021-05-14 12:05:00,233.96,234.05,233.96,234.0,181355.0,221.3605,221.4457,221.3605,221.3984,181355.0
2021-05-14 12:10:00,234.06,234.08,234.05,234.07,1603.0,221.4551,221.474,221.4457,221.4646,1603.0
2021-05-14 12:15:00,234.09,234.16,234.06,234.16,3833.0,221.4835,221.5497,221.4551,221.5497,3833.0
2021-05-14 12:20:00,234.18,234.18,234.01,234.09,4847.0,221.5687,221.5687,221.4078,221.4835,4847.0
2021-05-14 12:25:00,234.07,234.15,234.07,234.15,2600.0,221.4646,221.5403,221.4646,221.5403,2600.0
2021-05-14 12:30:00,234.17,234.17,234.17,234.17,200.0,221.5592,221.5592,221.5592,221.5592,200.0
2021-05-14 12:35:00,234.17,234.2,234.08,234.08,1900.0,221.5592,221.5876,221.474,221.474,1900.0
2021-05-14 12:40:00,234.17,234.17,234.16,234.16,300.0,221.5592,221.5592,221.5497,221.5497,300.0
2021-05-14 12:45:00,234.14,234.24,234.14,234.2,1844.0,221.5308,221.6254,221.5308,221.5876,1844.0
2021-05-14 12:50:00,234.3,234.32,234.24,234.25,897.0,221.6822,221.7011,221.6254,221.6349,897.0
2021-05-14 12:55:00,234.28,234.36,234.28,234.32,302.0,221.6633,221.739,221.6633,221.7011,302.0
2021-05-14 13:00:00,234.36,234.38,234.31,234.33,1080.0,221.739,221.7579,221.6917,221.7106,1080.0
2021-05-14 13:05:00,234.3,234.31,234.26,234.27,911.0,221.6822,221.6917,221.6443,221.6538,911.0
2021-05-14 13:10:00,234.32,234.32,234.27,234.27,500.0,221.7011,221.7011,221.6538,221.6538,500.0
2021-05-14 13:15:00,234.3,234.3,234.23,234.26,541.0,221.6822,221.6822,221.616,221.6443,541.0
2021-05-14 13:20:00,234.31,234.42,234.31,234.33,1161.0,221.6917,221.7957,221.6917,221.7106,1161.0
2021-05-14 13:25:00,234.37,234.41,234.36,234.41,950.0,221.7484,221.7863,221.739,221.7863,950.0
2021-05-14 13:30:00,234.47,234.47,234.27,234.27,500.0,221.843,221.843,221.6538,221.6538,500.0
2021-05-14 13:35:00,234.37,234.37,234.32,234.34,2140.0,221.7484,221.7484,221.7011,221.72,2140.0
2021-05-14 13:40:00,234.33,234.37,234.31,234.35,1541.0,221.7106,221.7484,221.6917,221.7295,1541.0
2021-05-14 13:45:00,234.34,234.34,234.31,234.34,656.0,221.72,221.72,221.6917,221.72,656.0
2021-05-14 13:50:00,234.41,234.41,234.35,234.35,300.0,221.7863,221.7863,221.7295,221.7295,300.0
2021-05-14 13:55:00,234.37,234.41,234.36,234.39,406.0,221.7484,221.7863,221.739,221.7673,406.0
2021-05-14 14:00:00,234.39,234.43,234.34,234.43,906.0,221.7673,221.8052,221.72,221.8052,906.0
2021-05-14 14:05:00,234.5,234.56,234.46,234.56,1500.0,221.8714,221.9282,221.8336,221.9282,1500.0
2021-05-14 14:10:00,234.56,234.7,234.54,234.67,1551.0,221.9282,222.0607,221.9093,222.0323,1551.0
2021-05-14 14:15:00,234.64,234.64,234.58,234.61,700.0,222.0039,222.0039,221.9471,221.9755,700.0
2021-05-14 14:20:00,234.6,234.62,234.51,234.55,9200.0,221.966,221.985,221.8809,221.9187,9200.0
2021-05-14 14:25:00,234.57,234.62,234.54,234.61,7062.0,221.9377,221.985,221.9093,221.9755,7062.0
2021-05-14 14:30:00,234.59,234.74,234.59,234.71,9592.0,221.9566,222.0985,221.9566,222.0701,9592.0
2021-05-14 14:35:00,234.7,234.75,234.68,234.75,17270.0,222.0607,222.108,222.0417,222.108,17270.0
2021-05-14 14:40:00,234.73,234.78,234.72,234.73,2869.0,222.089,222.1363,222.0796,222.089,2869.0
2021-05-14 14:45:00,234.74,234.88,234.74,234.84,12911.0,222.0985,222.231,222.0985,222.1931,12911.0
2021-05-14 14:50:00,234.87,235.0,234.84,235.0,3055.0,222.2215,222.3445,222.1931,222.3445,3055.0
2021-05-14 14:55:00,235.02,235.02,234.83,234.89,3266.0,222.3634,222.3634,222.1837,222.2404,3266.0
2021-05-14 15:00:00,234.77,234.77,234.59,234.63,1200.0,222.1269,222.1269,221.9566,221.9944,1200.0
2021-05-14 15:05:00,234.77,234.79,234.69,234.74,5409.0,222.1269,222.1458,222.0512,222.0985,5409.0
2021-05-14 15:10:00,234.75,234.81,234.67,234.79,34633.0,222.108,222.1647,222.0323,222.1458,34633.0
2021-05-14 15:15:00,234.8,234.9,234.77,234.77,28751.0,222.1553,222.2499,222.1269,222.1269,28751.0
2021-05-14 15:20:00,234.79,234.84,234.67,234.67,25499.0,222.1458,222.1931,222.0323,222.0323,25499.0
2021-05-14 15:25:00,234.7,234.74,234.59,234.71,15569.0,222.0607,222.0985,221.9566,222.0701,15569.0
2021-05-14 15:30:00,234.74,234.75,234.42,234.57,14319.0,222.0985,222.108,221.7957,221.9377,14319.0
2021-05-14 15:35:00,234.59,234.62,234.46,234.51,5518.0,221.9566,221.985,221.8336,221.8809,5518.0
2021-05-14 15:40:00,234.5,234.59,234.4,234.48,9450.0,221.8714,221.9566,221.7768,221.8525,9450.0
2021-05-14 15:45:00,234.5,234.71,234.49,234.69,16041.0,221.8714,222.0701,221.862,222.0512,16041.0
2021-05-14 15:50:00,234.66,234.92,234.57,234.92,4484.0,222.0228,222.2688,221.9377,222.2688,4484.0
2021-05-14 15:55:00,234.85,234.85,234.41,234.44,18311.0,222.2026,222.2026,221.7863,221.8147,18311.0
2021-05-17 09:30:00,233.75,233.89,233.65,233.86,11777.0,221.1618,221.2943,221.0672,221.2659,11777.0
2021-05-17 09:35:00,233.94,234.22,233.93,234.19,4656.0,221.3416,221.6065,221.3321,221.5781,4656.0
2021-05-17 09:40:00,234.37,234.4,233.89,233.89,2126.0,221.7484,221.7768,221.2943,221.2943,2126.0
2021-05-17 09:45:00,234.0,234.02,233.76,233.76,2709.0,221.3984,221.4173,221.1713,221.1713,2709.0
2021-05-17 09:50:00,233.71,233.74,233.27,233.43,3253.0,221.124,221.1524,220.7077,220.859,3253.0
2021-05-17 09:55:00,233.44,233.61,233.44,233.51,1186.0,220.8685,221.0294,220.8685,220.9347,1186.0
2021-05-17 10:00:00,233.46,233.46,233.05,233.25,6464.0,220.8874,220.8874,220.4995,220.6887,6464.0
2021-05-17 10:05:00,233.45,233.48,233.19,233.19,1708.0,220.878,220.9064,220.632,220.632,1708.0
2021-05-17 10:10:00,233.18,233.48,233.12,233.36,8628.0,220.6225,220.9064,220.5657,220.7928,8628.0
2021-05-17 10:15:00,233.39,233.79,233.39,233.78,7250.0,220.8212,221.1997,220.8212,221.1902,7250.0
2021-05-17 10:20:00,233.8,233.8,233.69,233.69,885.0,221.2091,221.2091,221.105,221.105,885.0
2021-05-17 10:25:00,233.84,233.85,233.17,233.17,5438.0,221.247,221.2564,220.613,220.613,5438.0
2021-05-17 10:30:00,233.09,233.22,232.94,232.95,6689.0,220.5374,220.6604,220.3954,220.4049,6689.0
2021-05-17 10:35:00,232.95,233.72,232.95,233.67,2048.0,220.4049,221.1334,220.4049,221.0861,2048.0
2021-05-17 10:40:00,233.7,233.8,233.54,233.54,2493.0,221.1145,221.2091,220.9631,220.9631,2493.0
2021-05-17 10:45:00,233.6,233.61,233.44,233.5,9293.0,221.0199,221.0294,220.8685,220.9253,9293.0
2021-05-17 10:50:00,233.66,233.7,233.54,233.56,11648.0,221.0767,221.1145,220.9631,220.982,11648.0
2021-05-17 10:55:00,233.55,233.64,233.48,233.48,3831.0,220.9726,221.0577,220.9064,220.9064,3831.0
2021-05-17 11:00:00,233.51,233.51,233.15,233.39,3802.0,220.9347,220.9347,220.5941,220.8212,3802.0
2021-05-17 11:05:00,233.49,233.49,233.19,233.21,4209.0,220.9158,220.9158,220.632,220.6509,4209.0
2021-05-17 11:10:00,233.16,233.36,232.93,233.31,3405.0,220.6036,220.7928,220.386,220.7455,3405.0
2021-05-17 11:15:00,233.22,233.42,233.15,233.18,73020.0,220.6604,220.8496,220.5941,220.6225,73020.0
2021-05-17 11:20:00,233.25,233.39,233.25,233.34,9500.0,220.6887,220.8212,220.6887,220.7739,9500.0
2021-05-17 11:25:00,233.25,233.37,233.12,233.12,11926.0,220.6887,220.8023,220.5657,220.5657,11926.0
2021-05-17 11:30:00,233.11,233.26,232.97,233.08,19976.0,220.5563,220.6982,220.4238,220.5279,19976.0
2021-05-17 11:35:00,233.23,233.29,233.13,233.13,3453.0,220.6698,220.7266,220.5752,220.5752,3453.0
2021-05-17 11:40:00,233.13,233.31,233.09,233.26,1918.0,220.5752,220.7455,220.5374,220.6982,1918.0
2021-05-17 11:45:00,233.31,233.42,233.19,233.26,12819.0,220.7455,220.8496,220.632,220.6982,12819.0
2021-05-17 11:50:00,233.2,233.28,233.03,233.11,10569.0,220.6414,220.7171,220.4806,220.5563,10569.0
2021-05-17 11:55:00,233.0,233.1,233.0,233.07,400.0,220.4522,220.5468,220.4522,220.5184,400.0
2021-05-17 12:00:00,233.0,233.03,233.0,233.03,300.0,220.4522,220.4806,220.4522,220.4806,300.0
2021-05-17 12:05:00,233.12,233.13,232.94,233.02,1805.0,220.5657,220.5752,220.3954,220.4711,1805.0
2021-05-17 12:10:00,233.0,233.17,233.0,233.05,1414.0,220.4522,220.613,220.4522,220.4995,1414.0
2021-05-17 12:15:00,232.99,233.28,232.99,233.22,1600.0,220.4427,220.7171,220.4427,220.6604,1600.0
2021-05-17 12:20:00,233.29,233.34,233.26,233.34,1878.0,220.7266,220.7739,220.6982,220.7739,1878.0
2021-05-17 12:25:00,233.32,233.36,233.28,233.36,4999.0,220.755,220.7928,220.7171,220.7928,4999.0
2021-05-17 12:30:00,233.31,233.32,233.2,233.24,3100.0,220.7455,220.755,220.6414,220.6793,3100.0
2021-05-17 12:35:00,233.32,233.49,233.28,233.42,5162.0,220.755,220.9158,220.7171,220.8496,5162.0
2021-05-17 12:40:00,233.47,233.56,233.46,233.55,700.0,220.8969,220.982,220.8874,220.9726,700.0
2021-05-17 12:45:00,233.54,233.55,233.39,233.4,1800.0,220.9631,220.9726,220.8212,220.8307,1800.0
2021-05-17 12:50:00,233.42,233.44,233.29,233.34,2426.0,220.8496,220.8685,220.7266,220.7739,2426.0
2021-05-17 12:55:00,233.32,233.34,233.18,233.18,916.0,220.755,220.7739,220.6225,220.6225,916.0
2021-05-17 13:00:00,233.28,233.34,233.27,233.27,1800.0,220.7171,220.7739,220.7077,220.7077,1800.0
2021-05-17 13:05:00,233.2,233.26,233.17,233.17,515.0,220.6414,220.6982,220.613,220.613,515.0
2021-05-17 13:10:00,233.12,233.2,233.08,233.08,2406.0,220.5657,220.6414,220.5279,220.5279,2406.0
2021-05-17 13:15:00,233.0,233.1,232.82,232.94,49908.0,220.4522,220.5468,220.2819,220.3954,49908.0
2021-05-17 13:20:00,232.99,233.0,232.82,232.94,3457.0,220.4427,220.4522,220.2819,220.3954,3457.0
2021-05-17 13:25:00,232.99,233.04,232.9,232.97,3655.0,220.4427,220.4901,220.3576,220.4238,3655.0
2021-05-17 13:30:00,232.96,232.96,232.84,232.88,2383.0,220.4144,220.4144,220.3008,220.3387,2383.0
2021-05-17 13:35:00,233.13,233.13,232.96,232.97,2800.0,220.5752,220.5752,220.4144,220.4238,2800.0
2021-05-17 13:40:00,232.74,232.78,232.62,232.78,1635.0,220.2062,220.2441,220.0927,220.2441,1635.0
2021-05-17 13:45:00,232.9,233.03,232.9,232.96,2476.0,220.3576,220.4806,220.3576,220.4144,2476.0
2021-05-17 13:50:00,232.99,233.01,232.85,232.97,6977.0,220.4427,220.4617,220.3103,220.4238,6977.0
2021-05-17 13:55:00,232.86,233.01,232.85,232.98,1086.0,220.3197,220.4617,220.3103,220.4333,1086.0
2021-05-17 14:00:00,232.95,233.08,232.91,233.08,3400.0,220.4049,220.5279,220.3671,220.5279,3400.0
2021-05-17 14:05:00,233.06,233.2,233.05,233.17,9046.0,220.509,220.6414,220.4995,220.613,9046.0
2021-05-17 14:10:00,233.2,233.26,233.08,233.14,4200.0,220.6414,220.6982,220.5279,220.5847,4200.0
2021-05-17 14:15:00,233.14,233.2,233.08,233.16,3500.0,220.5847,220.6414,220.5279,220.6036,3500.0
2021-05-17 14:20:00,233.18,233.33,233.14,233.16,8770.0,220.6225,220.7644,220.5847,220.6036,8770.0
2021-05-17 14:25:00,233.18,233.3,233.15,233.25,3516.0,220.6225,220.736,220.5941,220.6887,3516.0
2021-05-17 14:30:00,233.29,233.42,233.24,233.3,4224.0,220.7266,220.8496,220.6793,220.736,4224.0
2021-05-17 14:35:00,233.32,233.32,233.0,233.08,2908.0,220.755,220.755,220.4522,220.5279,2908.0
2021-05-17 14:40:00,233.03,233.17,233.03,233.11,4325.0,220.4806,220.613,220.4806,220.5563,4325.0
2021-05-17 14:45:00,233.12,233.24,233.03,233.24,4100.0,220.5657,220.6793,220.4806,220.6793,4100.0
2021-05-17 14:50:00,233.23,233.54,233.23,233.54,5035.0,220.6698,220.9631,220.6698,220.9631,5035.0
2021-05-17 14:55:00,233.51,233.62,233.46,233.62,5307.0,220.9347,221.0388,220.8874,221.0388,5307.0
2021-05-17 15:00:00,233.61,233.69,233.5,233.69,4176.0,221.0294,221.105,220.9253,221.105,4176.0
2021-05-17 15:05:00,233.66,233.9,233.65,233.81,4924.0,221.0767,221.3037,221.0672,221.2186,4924.0
2021-05-17 15:10:00,233.78,233.89,233.78,233.81,4266.0,221.1902,221.2943,221.1902,221.2186,4266.0
2021-05-17 15:15:00,233.74,233.82,233.61,233.66,9443.0,221.1524,221.228,221.0294,221.0767,9443.0
2021-05-17 15:20:00,233.67,233.67,233.53,233.61,2900.0,221.0861,221.0861,220.9537,221.0294,2900.0
2021-05-17 15:25:00,233.53,233.57,233.41,233.5,3661.0,220.9537,220.9915,220.8401,220.9253,3661.0
2021-05-17 15:30:00,233.51,233.71,233.41,233.66,3742.0,220.9347,221.124,220.8401,221.0767,3742.0
2021-05-17 15:35:00,233.53,233.56,233.43,233.51,3520.0,220.9537,220.982,220.859,220.9347,3520.0
2021-05-17 15:40:00,233.52,233.77,233.5,233.7,3800.0,220.9442,221.1807,220.9253,221.1145,3800.0
2021-05-17 15:45:00,233.69,233.85,233.64,233.72,4656.0,221.105,221.2564,221.0577,221.1334,4656.0
2021-05-17 15:50:00,233.66,233.84,233.65,233.75,37220.0,221.0767,221.247,221.0672,221.1618,37220.0
2021-05-17 15:55:00,233.74,233.87,233.66,233.86,34958.0,221.1524,221.2754,221.0767,221.2659,34958.0
2021-05-18 09:30:00,234.1,234.18,233.7,233.7,14283.0,221.493,221.5687,221.1145,221.1145,14283.0
2021-05-18 09:35:00,233.59,234.09,233.59,234.09,1771.0,221.0104,221.4835,221.0104,221.4835,1771.0
2021-05-18 09:40:00,234.14,234.14,233.91,233.95,6373.0,221.5308,221.5308,221.3132,221.351,6373.0
2021-05-18 09:45:00,233.94,234.0,233.78,233.79,3414.0,221.3416,221.3984,221.1902,221.1997,3414.0
2021-05-18 09:50:00,233.72,233.92,233.63,233.92,1428.0,221.1334,221.3227,221.0483,221.3227,1428.0
2021-05-18 09:55:00,233.94,233.95,233.84,233.88,2337.0,221.3416,221.351,221.247,221.2848,2337.0
2021-05-18 10:00:00,233.72,233.86,233.43,233.61,5671.0,221.1334,221.2659,220.859,221.0294,5671.0
2021-05-18 10:05:00,233.57,233.79,233.54,233.75,2100.0,220.9915,221.1997,220.9631,221.1618,2100.0
2021-05-18 10:10:00,233.75,233.79,233.68,233.79,3847.0,221.1618,221.1997,221.0956,221.1997,3847.0
2021-05-18 10:15:00,233.79,233.95,233.76,233.83,33145.0,221.1997,221.351,221.1713,221.2375,33145.0
2021-05-18 10:20:00,233.84,234.02,233.84,234.0,27152.0,221.247,221.4173,221.247,221.3984,27152.0
2021-05-18 10:25:00,233.99,234.24,233.99,234.24,9650.0,221.3889,221.6254,221.3889,221.6254,9650.0
2021-05-18 10:30:00,234.23,234.27,234.2,234.25,9766.0,221.616,221.6538,221.5876,221.6349,9766.0
2021-05-18 10:35:00,234.21,234.28,234.16,234.16,14880.0,221.597,221.6633,221.5497,221.5497,14880.0
2021-05-18 10:40:00,234.19,234.21,234.01,234.01,32868.0,221.5781,221.597,221.4078,221.4078,32868.0
2021-05-18 10:45:00,234.08,234.27,234.04,234.27,11893.0,221.474,221.6538,221.4362,221.6538,11893.0
2021-05-18 10:50:00,234.39,234.39,234.2,234.2,7883.0,221.7673,221.7673,221.5876,221.5876,7883.0
2021-05-18 10:55:00,234.28,234.29,234.11,234.2,2377.0,221.6633,221.6727,221.5024,221.5876,2377.0
2021-05-18 11:00:00,234.24,234.26,234.16,234.22,2016.0,221.6254,221.6443,221.5497,221.6065,2016.0
2021-05-18 11:05:00,234.14,234.14,234.12,234.12,200.0,221.5308,221.5308,221.5119,221.5119,200.0
2021-05-18 11:10:00,234.21,234.23,234.16,234.17,1989.0,221.597,221.616,221.5497,221.5592,1989.0
2021-05-18 11:15:00,234.21,234.26,234.16,234.18,3555.0,221.597,221.6443,221.5497,221.5687,3555.0
2021-05-18 11:20:00,234.21,234.22,234.11,234.2,1100.0,221.597,221.6065,221.5024,221.5876,1100.0
2021-05-18 11:25:00,234.19,234.21,234.16,234.17,1132.0,221.5781,221.597,221.5497,221.5592,1132.0
2021-05-18 11:30:00,234.16,234.16,233.82,233.82,1269.0,221.5497,221.5497,221.228,221.228,1269.0
2021-05-18 11:35:00,233.87,233.93,233.87,233.93,300.0,221.2754,221.3321,221.2754,221.3321,300.0
2021-05-18 11:40:00,233.99,233.99,233.77,233.85,91943.0,221.3889,221.3889,221.1807,221.2564,91943.0
2021-05-18 11:45:00,233.86,233.9,233.78,233.9,649.0,221.2659,221.3037,221.1902,221.3037,649.0
2021-05-18 11:50:00,233.97,233.97,233.78,233.78,1143.0,221.37,221.37,221.1902,221.1902,1143.0
2021-05-18 11:55:00,233.85,233.85,233.79,233.79,450.0,221.2564,221.2564,221.1997,221.1997,450.0
2021-05-18 12:00:00,233.69,233.76,233.69,233.76,200.0,221.105,221.1713,221.105,221.1713,200.0
2021-05-18 12:05:00,233.77,233.77,233.75,233.77,500.0,221.1807,221.1807,221.1618,221.1807,500.0
2021-05-18 12:10:00,233.86,233.89,233.81,233.87,716.0,221.2659,221.2943,221.2186,221.2754,716.0
2021-05-18 12:15:00,233.86,233.87,233.8,233.8,1125.0,221.2659,221.2754,221.2091,221.2091,1125.0
2021-05-18 12:20:00,233.82,233.91,233.82,233.88,400.0,221.228,221.3132,221.228,221.2848,400.0
2021-05-18 12:25:00,234.04,234.05,234.03,234.03,600.0,221.4362,221.4457,221.4267,221.4267,600.0
2021-05-18 12:30:00,234.01,234.02,234.01,234.02,200.0,221.4078,221.4173,221.4078,221.4173,200.0
2021-05-18 12:35:00,234.06,234.09,234.04,234.04,1900.0,221.4551,221.4835,221.4362,221.4362,1900.0
2021-05-18 12:40:00,234.06,234.09,234.06,234.06,2750.0,221.4551,221.4835,221.4551,221.4551,2750.0
2021-05-18 12:45:00,234.06,234.09,234.06,234.07,500.0,221.4551,221.4835,221.4551,221.4646,500.0
2021-05-18 12:50:00,234.04,234.04,234.04,234.04,100.0,221.4362,221.4362,221.4362,221.4362,100.0
2021-05-18 12:55:00,234.05,234.05,233.88,233.88,2180.0,221.4457,221.4457,221.2848,221.2848,2180.0
2021-05-18 13:00:00,233.92,233.96,233.92,233.96,904.0,221.3227,221.3605,221.3227,221.3605,904.0
2021-05-18 13:05:00,233.94,233.94,233.85,233.85,10993.0,221.3416,221.3416,221.2564,221.2564,10993.0
2021-05-18 13:10:00,233.88,233.94,233.88,233.91,1389.0,221.2848,221.3416,221.2848,221.3132,1389.0
2021-05-18 13:15:00,233.9,233.9,233.85,233.85,200.0,221.3037,221.3037,221.2564,221.2564,200.0
2021-05-18 13:20:00,233.91,234.0,233.91,233.96,1055.0,221.3132,221.3984,221.3132,221.3605,1055.0
2021-05-18 13:25:00,233.95,234.11,233.92,234.09,6255.0,221.351,221.5024,221.3227,221.4835,6255.0
2021-05-18 13:30:00,234.12,234.13,234.05,234.09,846.0,221.5119,221.5214,221.4457,221.4835,846.0
2021-05-18 13:35:00,234.05,234.07,233.94,233.98,4134.0,221.4457,221.4646,221.3416,221.3794,4134.0
2021-05-18 13:40:00,234.0,234.0,233.95,233.95,541.0,221.3984,221.3984,221.351,221.351,541.0
2021-05-18 13:45:00,234.02,234.02,233.84,233.84,1070.0,221.4173,221.4173,221.247,221.247,1070.0
2021-05-18 13:50:00,233.87,233.87,233.83,233.86,794.0,221.2754,221.2754,221.2375,221.2659,794.0
2021-05-18 13:55:00,233.87,233.87,233.82,233.82,1661.0,221.2754,221.2754,221.228,221.228,1661.0
2021-05-18 14:00:00,233.83,233.83,233.72,233.72,629.0,221.2375,221.2375,221.1334,221.1334,629.0
2021-05-18 14:05:00,233.8,233.81,233.75,233.75,3049.0,221.2091,221.2186,221.1618,221.1618,3049.0
2021-05-18 14:10:00,233.74,233.81,233.73,233.8,710.0,221.1524,221.2186,221.1429,221.2091,710.0
2021-05-18 14:15:00,233.79,233.84,233.79,233.79,1100.0,221.1997,221.247,221.1997,221.1997,1100.0
2021-05-18 14:20:00,233.7,233.73,233.55,233.55,3845.0,221.1145,221.1429,220.9726,220.9726,3845.0
2021-05-18 14:25:00,233.51,233.51,233.45,233.46,1664.0,220.9347,220.9347,220.878,220.8874,1664.0
2021-05-18 14:30:00,233.47,233.47,233.13,233.13,4803.0,220.8969,220.8969,220.5752,220.5752,4803.0
2021-05-18 14:35:00,233.12,233.18,232.98,233.07,42843.0,220.5657,220.6225,220.4333,220.5184,42843.0
2021-05-18 14:40:00,233.04,233.11,232.76,232.87,7722.0,220.4901,220.5563,220.2251,220.3292,7722.0
2021-05-18 14:45:00,232.8,232.87,232.71,232.82,10583.0,220.263,220.3292,220.1778,220.2819,10583.0
2021-05-18 14:50:00,232.97,233.0,232.96,232.98,2560.0,220.4238,220.4522,220.4144,220.4333,2560.0
2021-05-18 14:55:00,233.02,233.2,233.02,233.2,2183.0,220.4711,220.6414,220.4711,220.6414,2183.0
2021-05-18 15:00:00,233.2,233.27,233.12,233.26,11163.0,220.6414,220.7077,220.5657,220.6982,11163.0
2021-05-18 15:05:00,233.29,233.29,233.21,233.28,3242.0,220.7266,220.7266,220.6509,220.7171,3242.0
2021-05-18 15:10:00,233.38,233.38,233.15,233.15,3868.0,220.8117,220.8117,220.5941,220.5941,3868.0
2021-05-18 15:15:00,233.16,233.33,233.1,233.32,9538.0,220.6036,220.7644,220.5468,220.755,9538.0
2021-05-18 15:20:00,233.31,233.37,233.25,233.3,38705.0,220.7455,220.8023,220.6887,220.736,38705.0
2021-05-18 15:25:00,233.31,233.42,233.3,233.39,5983.0,220.7455,220.8496,220.736,220.8212,5983.0
2021-05-18 15:30:00,233.41,233.52,233.33,233.43,2840.0,220.8401,220.9442,220.7644,220.859,2840.0
2021-05-18 15:35:00,233.47,233.47,233.35,233.41,2950.0,220.8969,220.8969,220.7834,220.8401,2950.0
2021-05-18 15:40:00,233.48,233.55,233.4,233.47,4558.0,220.9064,220.9726,220.8307,220.8969,4558.0
2021-05-18 15:45:00,233.46,233.49,232.84,232.91,8232.0,220.8874,220.9158,220.3008,220.3671,8232.0
2021-05-18 15:50:00,232.78,232.79,232.38,232.38,5106.0,220.2441,220.2535,219.8656,219.8656,5106.0
2021-05-18 15:55:00,232.37,232.52,232.03,232.11,31867.0,219.8561,219.9981,219.5344,219.6101,31867.0
2021-05-19 09:30:00,229.28,229.45,228.93,229.45,14130.0,216.9325,217.0934,216.6014,217.0934,14130.0
2021-05-19 09:35:00,229.55,229.55,228.74,228.77,2139.0,217.188,217.188,216.4216,216.45,2139.0
2021-05-19 09:40:00,228.66,229.32,228.48,229.25,7505.0,216.3459,216.9704,216.1756,216.9042,7505.0
2021-05-19 09:45:00,229.34,229.34,228.84,228.93,3350.0,216.9893,216.9893,216.5162,216.6014,3350.0
2021-05-19 09:50:00,229.0,229.22,229.0,229.21,14003.0,216.6676,216.8758,216.6676,216.8663,14003.0
2021-05-19 09:55:00,229.03,229.36,228.99,229.12,13182.0,216.696,217.0082,216.6582,216.7812,13182.0
2021-05-19 10:00:00,229.3,229.3,228.47,228.47,6300.0,216.9515,216.9515,216.1662,216.1662,6300.0
2021-05-19 10:05:00,228.52,228.64,228.43,228.52,27912.0,216.2135,216.327,216.1283,216.2135,27912.0
2021-05-19 10:10:00,228.41,228.69,228.29,228.53,23401.0,216.1094,216.3743,215.9959,216.2229,23401.0
2021-05-19 10:15:00,228.42,228.91,228.37,228.87,19768.0,216.1189,216.5825,216.0715,216.5446,19768.0
2021-05-19 10:20:00,228.81,228.9,228.66,228.69,15558.0,216.4878,216.573,216.3459,216.3743,15558.0
2021-05-19 10:25:00,228.61,229.24,228.61,229.2,23639.0,216.2986,216.8947,216.2986,216.8568,23639.0
2021-05-19 10:30:00,229.24,229.28,228.9,229.04,21873.0,216.8947,216.9325,216.573,216.7055,21873.0
2021-05-19 10:35:00,229.08,229.23,228.56,228.65,11021.0,216.7433,216.8852,216.2513,216.3365,11021.0
2021-05-19 10:40:00,228.44,228.85,228.34,228.85,2472.0,216.1378,216.5257,216.0432,216.5257,2472.0
2021-05-19 10:45:00,228.99,229.05,228.78,229.02,3878.0,216.6582,216.7149,216.4595,216.6865,3878.0
2021-05-19 10:50:00,228.94,229.5,228.94,229.33,8064.0,216.6108,217.1407,216.6108,216.9798,8064.0
2021-05-19 10:55:00,229.37,229.43,229.27,229.39,1464.0,217.0177,217.0745,216.9231,217.0366,1464.0
2021-05-19 11:00:00,229.17,229.17,229.0,229.01,3058.0,216.8285,216.8285,216.6676,216.6771,3058.0
2021-05-19 11:05:00,228.98,229.66,228.98,229.66,2348.0,216.6487,217.2921,216.6487,217.2921,2348.0
2021-05-19 11:10:00,229.59,229.8,229.53,229.8,2940.0,217.2258,217.4245,217.1691,217.4245,2940.0
2021-05-19 11:15:00,229.74,229.74,229.52,229.52,4788.0,217.3678,217.3678,217.1596,217.1596,4788.0
2021-05-19 11:20:00,229.63,229.96,229.62,229.95,2712.0,217.2637,217.5759,217.2542,217.5665,2712.0
2021-05-19 11:25:00,229.8,229.89,229.8,229.88,1184.0,217.4245,217.5097,217.4245,217.5002,1184.0
2021-05-19 11:30:00,229.7,229.71,229.63,229.71,315.0,217.3299,217.3394,217.2637,217.3394,315.0
2021-05-19 11:35:00,229.58,229.6,229.5,229.5,820.0,217.2164,217.2353,217.1407,217.1407,820.0
2021-05-19 11:40:00,229.41,229.55,229.41,229.55,548.0,217.0555,217.188,217.0555,217.188,548.0
2021-05-19 11:45:00,229.55,229.61,229.46,229.49,1408.0,217.188,217.2448,217.1028,217.1312,1408.0
2021-05-19 11:50:00,229.57,229.7,229.53,229.53,1400.0,217.2069,217.3299,217.1691,217.1691,1400.0
2021-05-19 11:55:00,229.72,229.97,229.72,229.83,600.0,217.3488,217.5854,217.3488,217.4529,600.0
2021-05-19 12:00:00,229.8,229.89,229.77,229.89,2611.0,217.4245,217.5097,217.3962,217.5097,2611.0
2021-05-19 12:05:00,229.98,230.04,229.91,230.04,1272.0,217.5948,217.6516,217.5286,217.6516,1272.0
2021-05-19 12:10:00,230.11,230.15,230.1,230.13,700.0,217.7178,217.7557,217.7084,217.7368,700.0
2021-05-19 12:15:00,230.28,230.41,230.28,230.41,500.0,217.8787,218.0017,217.8787,218.0017,500.0
2021-05-19 12:20:00,230.29,230.48,230.24,230.48,1011.0,217.8881,218.0679,217.8408,218.0679,1011.0
2021-05-19 12:25:00,230.42,230.42,230.28,230.3,2815.0,218.0111,218.0111,217.8787,217.8976,2815.0
2021-05-19 12:30:00,230.32,230.42,230.3,230.34,11091.0,217.9165,218.0111,217.8976,217.9355,11091.0
2021-05-19 12:35:00,230.39,230.39,230.23,230.34,857.0,217.9828,217.9828,217.8314,217.9355,857.0
2021-05-19 12:40:00,230.32,230.49,230.32,230.38,1600.0,217.9165,218.0774,217.9165,217.9733,1600.0
2021-05-19 12:45:00,230.39,230.43,230.31,230.31,1711.0,217.9828,218.0206,217.9071,217.9071,1711.0
2021-05-19 12:50:00,230.33,230.46,230.33,230.46,1038.0,217.926,218.049,217.926,218.049,1038.0
2021-05-19 12:55:00,230.52,230.52,230.49,230.49,1237.0,218.1058,218.1058,218.0774,218.0774,1237.0
2021-05-19 13:00:00,230.44,230.64,230.44,230.6,1834.0,218.0301,218.2193,218.0301,218.1815,1834.0
2021-05-19 13:05:00,230.9,230.91,230.8,230.8,2788.0,218.4653,218.4748,218.3707,218.3707,2788.0
2021-05-19 13:10:00,230.79,231.0,230.79,231.0,1491.0,218.3612,218.5599,218.3612,218.5599,1491.0
2021-05-19 13:15:00,231.01,231.01,230.99,230.99,1000.0,218.5694,218.5694,218.5504,218.5504,1000.0
2021-05-19 13:20:00,230.79,230.83,230.79,230.83,250.0,218.3612,218.3991,218.3612,218.3991,250.0
2021-05-19 13:25:00,230.7,230.74,230.68,230.7,2655.0,218.2761,218.3139,218.2571,218.2761,2655.0
2021-05-19 13:30:00,230.79,230.8,230.56,230.56,617.0,218.3612,218.3707,218.1436,218.1436,617.0
2021-05-19 13:35:00,230.31,230.52,230.31,230.52,607.0,217.9071,218.1058,217.9071,218.1058,607.0
2021-05-19 13:40:00,230.4,230.46,230.4,230.46,2123.0,217.9922,218.049,217.9922,218.049,2123.0
2021-05-19 13:45:00,230.47,230.6,230.47,230.6,350.0,218.0585,218.1815,218.0585,218.1815,350.0
2021-05-19 13:50:00,230.6,230.72,230.6,230.72,635.0,218.1815,218.295,218.1815,218.295,635.0
2021-05-19 13:55:00,230.72,230.72,230.68,230.71,600.0,218.295,218.295,218.2571,218.2855,600.0
2021-05-19 14:00:00,230.56,230.9,230.03,230.03,2210.0,218.1436,218.4653,217.6421,217.6421,2210.0
2021-05-19 14:05:00,229.96,230.13,229.61,230.03,7689.0,217.5759,217.7368,217.2448,217.6421,7689.0
2021-05-19 14:10:00,229.88,229.9,229.77,229.86,1530.0,217.5002,217.5191,217.3962,217.4813,1530.0
2021-05-19 14:15:00,229.7,229.76,229.59,229.75,4041.0,217.3299,217.3867,217.2258,217.3772,4041.0
2021-05-19 14:20:00,230.06,231.21,230.06,230.95,7339.0,217.6705,218.7586,217.6705,218.5126,7339.0
2021-05-19 14:25:00,231.06,231.06,230.77,230.94,3241.0,218.6167,218.6167,218.3423,218.5031,3241.0
2021-05-19 14:30:00,231.05,231.22,230.6,230.66,5062.0,218.6072,218.7681,218.1815,218.2382,5062.0
2021-05-19 14:35:00,230.59,230.77,230.15,230.21,2756.0,218.172,218.3423,217.7557,217.8125,2756.0
2021-05-19 14:40:00,230.19,230.26,230.04,230.05,6396.0,217.7935,217.8598,217.6516,217.6611,6396.0
2021-05-19 14:45:00,230.08,230.09,229.87,230.03,4915.0,217.6895,217.6989,217.4908,217.6421,4915.0
2021-05-19 14:50:00,229.94,229.99,229.87,229.93,1098.0,217.557,217.6043,217.4908,217.5475,1098.0
2021-05-19 14:55:00,230.04,230.37,229.83,230.04,5477.0,217.6516,217.9638,217.4529,217.6516,5477.0
2021-05-19 15:00:00,229.93,229.93,229.65,229.81,4464.0,217.5475,217.5475,217.2826,217.434,4464.0
2021-05-19 15:05:00,229.8,230.25,229.8,230.21,8582.0,217.4245,217.8503,217.4245,217.8125,8582.0
2021-05-19 15:10:00,230.45,230.49,230.32,230.4,1800.0,218.0395,218.0774,217.9165,217.9922,1800.0
2021-05-19 15:15:00,230.39,230.51,230.36,230.36,2165.0,217.9828,218.0963,217.9544,217.9544,2165.0
2021-05-19 15:20:00,230.44,230.84,230.3,230.72,5463.0,218.0301,218.4085,217.8976,218.295,5463.0
2021-05-19 15:25:00,230.82,230.99,230.64,230.88,5639.0,218.3896,218.5504,218.2193,218.4464,5639.0
2021-05-19 15:30:00,230.86,230.86,230.36,230.52,4381.0,218.4275,218.4275,217.9544,218.1058,4381.0
2021-05-19 15:35:00,230.5,230.68,230.49,230.64,4461.0,218.0868,218.2571,218.0774,218.2193,4461.0
2021-05-19 15:40:00,230.61,230.67,230.47,230.47,6201.0,218.1909,218.2477,218.0585,218.0585,6201.0
2021-05-19 15:45:00,230.49,230.54,230.21,230.35,11998.0,218.0774,218.1247,217.8125,217.9449,11998.0
2021-05-19 15:50:00,230.33,231.05,230.33,231.05,17661.0,217.926,218.6072,217.926,218.6072,17661.0
2021-05-19 15:55:00,231.02,231.49,231.02,231.47,44023.0,218.5788,219.0235,218.5788,219.0046,44023.0
2021-05-20 09:30:00,231.93,232.37,231.85,232.28,6690.0,219.4398,219.8561,219.3641,219.771,6690.0
2021-05-20 09:35:00,232.22,232.44,232.21,232.24,2855.0,219.7142,219.9224,219.7047,219.7331,2855.0
2021-05-20 09:40:00,232.26,232.53,232.24,232.53,3510.0,219.7521,220.0075,219.7331,220.0075,3510.0
2021-05-20 09:45:00,232.56,232.83,232.56,232.81,3650.0,220.0359,220.2914,220.0359,220.2724,3650.0
2021-05-20 09:50:00,232.8,232.82,232.66,232.68,2947.0,220.263,220.2819,220.1305,220.1494,2947.0
2021-05-20 09:55:00,232.66,232.84,232.66,232.74,3275.0,220.1305,220.3008,220.1305,220.2062,3275.0
2021-05-20 10:00:00,232.78,233.04,232.72,233.0,26516.0,220.2441,220.4901,220.1873,220.4522,26516.0
2021-05-20 10:05:00,233.06,233.07,232.84,232.84,5300.0,220.509,220.5184,220.3008,220.3008,5300.0
2021-05-20 10:10:00,232.81,232.9,232.76,232.84,12874.0,220.2724,220.3576,220.2251,220.3008,12874.0
2021-05-20 10:15:00,232.86,233.0,232.82,233.0,1434.0,220.3197,220.4522,220.2819,220.4522,1434.0
2021-05-20 10:20:00,233.02,233.09,233.0,233.09,1660.0,220.4711,220.5374,220.4522,220.5374,1660.0
2021-05-20 10:25:00,233.07,233.07,233.02,233.07,20226.0,220.5184,220.5184,220.4711,220.5184,20226.0
2021-05-20 10:30:00,233.06,233.13,233.05,233.1,1098.0,220.509,220.5752,220.4995,220.5468,1098.0
2021-05-20 10:35:00,233.03,233.03,232.94,232.99,2157.0,220.4806,220.4806,220.3954,220.4427,2157.0
2021-05-20 10:40:00,233.02,233.09,232.98,233.06,3136.0,220.4711,220.5374,220.4333,220.509,3136.0
2021-05-20 10:45:00,233.1,233.29,233.1,233.23,3401.0,220.5468,220.7266,220.5468,220.6698,3401.0
2021-05-20 10:50:00,233.24,233.33,233.23,233.28,2617.0,220.6793,220.7644,220.6698,220.7171,2617.0
2021-05-20 10:55:00,233.3,233.31,233.24,233.26,2453.0,220.736,220.7455,220.6793,220.6982,2453.0
2021-05-20 11:00:00,233.24,233.35,233.24,233.31,2761.0,220.6793,220.7834,220.6793,220.7455,2761.0
2021-05-20 11:05:00,233.32,233.37,233.31,233.37,2600.0,220.755,220.8023,220.7455,220.8023,2600.0
2021-05-20 11:10:00,233.37,233.44,233.36,233.39,4250.0,220.8023,220.8685,220.7928,220.8212,4250.0
2021-05-20 11:15:00,233.4,233.45,233.39,233.44,4468.0,220.8307,220.878,220.8212,220.8685,4468.0
2021-05-20 11:20:00,233.46,233.49,233.42,233.46,2200.0,220.8874,220.9158,220.8496,220.8874,2200.0
2021-05-20 11:25:00,233.46,233.73,233.46,233.71,4199.0,220.8874,221.1429,220.8874,221.124,4199.0
2021-05-20 11:30:00,233.76,233.94,233.71,233.92,3998.0,221.1713,221.3416,221.124,221.3227,3998.0
2021-05-20 11:35:00,233.96,234.01,233.91,234.01,4254.0,221.3605,221.4078,221.3132,221.4078,4254.0
2021-05-20 11:40:00,234.04,234.2,234.03,234.18,3052.0,221.4362,221.5876,221.4267,221.5687,3052.0
2021-05-20 11:45:00,234.22,234.28,234.21,234.26,2106.0,221.6065,221.6633,221.597,221.6443,2106.0
2021-05-20 11:50:00,234.37,234.42,234.18,234.18,2946.0,221.7484,221.7957,221.5687,221.5687,2946.0
2021-05-20 11:55:00,234.24,234.24,234.07,234.07,3372.0,221.6254,221.6254,221.4646,221.4646,3372.0
2021-05-20 12:00:00,234.09,234.09,233.81,233.88,1905.0,221.4835,221.4835,221.2186,221.2848,1905.0
2021-05-20 12:05:00,233.84,233.87,233.8,233.87,1900.0,221.247,221.2754,221.2091,221.2754,1900.0
2021-05-20 12:10:00,233.87,233.87,233.78,233.78,700.0,221.2754,221.2754,221.1902,221.1902,700.0
2021-05-20 12:15:00,233.82,233.86,233.81,233.86,600.0,221.228,221.2659,221.2186,221.2659,600.0
2021-05-20 12:20:00,233.65,233.71,233.63,233.71,600.0,221.0672,221.124,221.0483,221.124,600.0
2021-05-20 12:25:00,233.78,233.78,233.64,233.66,5307.0,221.1902,221.1902,221.0577,221.0767,5307.0
2021-05-20 12:30:00,233.69,233.78,233.69,233.74,2412.0,221.105,221.1902,221.105,221.1524,2412.0
2021-05-20 12:35:00,233.69,233.69,233.33,233.45,5100.0,221.105,221.105,220.7644,220.878,5100.0
2021-05-20 12:40:00,233.4,233.47,233.31,233.31,2140.0,220.8307,220.8969,220.7455,220.7455,2140.0
2021-05-20 12:45:00,233.36,233.55,233.35,233.55,500.0,220.7928,220.9726,220.7834,220.9726,500.0
2021-05-20 12:50:00,233.54,233.65,233.54,233.62,1056.0,220.9631,221.0672,220.9631,221.0388,1056.0
2021-05-20 12:55:00,233.62,233.69,233.59,233.69,740.0,221.0388,221.105,221.0104,221.105,740.0
2021-05-20 13:00:00,233.73,233.75,233.73,233.74,324.0,221.1429,221.1618,221.1429,221.1524,324.0
2021-05-20 13:05:00,233.74,233.74,233.74,233.74,0.0,221.1524,221.1524,221.1524,221.1524,0.0
2021-05-20 13:10:00,233.91,233.95,233.9,233.95,678.0,221.3132,221.351,221.3037,221.351,678.0
2021-05-20 13:15:00,233.99,234.02,233.92,233.99,950.0,221.3889,221.4173,221.3227,221.3889,950.0
2021-05-20 13:20:00,234.07,234.07,234.02,234.05,1461.0,221.4646,221.4646,221.4173,221.4457,1461.0
2021-05-20 13:25:00,234.06,234.06,233.98,233.99,3406.0,221.4551,221.4551,221.3794,221.3889,3406.0
2021-05-20 13:30:00,234.0,234.1,234.0,234.07,947.0,221.3984,221.493,221.3984,221.4646,947.0
2021-05-20 13:35:00,234.06,234.11,234.06,234.06,1127.0,221.4551,221.5024,221.4551,221.4551,1127.0
2021-05-20 13:40:00,234.06,234.06,234.06,234.06,0.0,221.4551,221.4551,221.4551,221.4551,0.0
2021-05-20 13:45:00,234.1,234.1,234.04,234.08,1056.0,221.493,221.493,221.4362,221.474,1056.0
2021-05-20 13:50:00,234.04,234.05,233.56,233.57,2254.0,221.4362,221.4457,220.982,220.9915,2254.0
2021-05-20 13:55:00,233.69,233.76,233.68,233.75,1042.0,221.105,221.1713,221.0956,221.1618,1042.0
2021-05-20 14:00:00,233.88,233.9,233.88,233.89,612.0,221.2848,221.3037,221.2848,221.2943,612.0
2021-05-20 14:05:00,233.9,234.01,233.9,233.99,2031.0,221.3037,221.4078,221.3037,221.3889,2031.0
2021-05-20 14:10:00,233.94,234.01,233.91,233.99,1230.0,221.3416,221.4078,221.3132,221.3889,1230.0
2021-05-20 14:15:00,233.97,234.05,233.89,233.96,2619.0,221.37,221.4457,221.2943,221.3605,2619.0
2021-05-20 14:20:00,233.97,234.0,233.92,233.98,2326.0,221.37,221.3984,221.3227,221.3794,2326.0
2021-05-20 14:25:00,233.98,234.06,233.94,234.05,4452.0,221.3794,221.4551,221.3416,221.4457,4452.0
2021-05-20 14:30:00,234.13,234.13,233.96,233.98,16221.0,221.5214,221.5214,221.3605,221.3794,16221.0
2021-05-20 14:35:00,234.09,234.1,234.06,234.09,3600.0,221.4835,221.493,221.4551,221.4835,3600.0
2021-05-20 14:40:00,234.09,234.18,234.08,234.1,3668.0,221.4835,221.5687,221.474,221.493,3668.0
2021-05-20 14:45:00,234.12,234.16,234.03,234.13,4046.0,221.5119,221.5497,221.4267,221.5214,4046.0
2021-05-20 14:50:00,234.13,234.19,234.11,234.19,1036.0,221.5214,221.5781,221.5024,221.5781,1036.0
2021-05-20 14:55:00,234.26,234.26,234.14,234.2,3916.0,221.6443,221.6443,221.5308,221.5876,3916.0
2021-05-20 15:00:00,233.98,234.21,233.98,234.12,2743.0,221.3794,221.597,221.3794,221.5119,2743.0
2021-05-20 15:05:00,234.12,234.15,234.1,234.14,700.0,221.5119,221.5403,221.493,221.5308,700.0
2021-05-20 15:10:00,234.15,234.32,234.15,234.26,1100.0,221.5403,221.7011,221.5403,221.6443,1100.0
2021-05-20 15:15:00,234.36,234.4,234.35,234.36,2100.0,221.739,221.7768,221.7295,221.739,2100.0
2021-05-20 15:20:00,234.35,234.58,234.35,234.57,1890.0,221.7295,221.9471,221.7295,221.9377,1890.0
2021-05-20 15:25:00,234.6,234.7,234.59,234.7,2228.0,221.966,222.0607,221.9566,222.0607,2228.0
2021-05-20 15:30:00,234.69,234.69,234.45,234.45,10311.0,222.0512,222.0512,221.8241,221.8241,10311.0
2021-05-20 15:35:00,234.45,234.48,234.35,234.36,4122.0,221.8241,221.8525,221.7295,221.739,4122.0
2021-05-20 15:40:00,234.36,234.36,234.16,234.19,5683.0,221.739,221.739,221.5497,221.5781,5683.0
2021-05-20 15:45:00,234.29,234.42,234.16,234.18,7413.0,221.6727,221.7957,221.5497,221.5687,7413.0
2021-05-20 15:50:00,234.06,234.32,233.94,234.28,4626.0,221.4551,221.7011,221.3416,221.6633,4626.0
2021-05-20 15:55:00,234.26,234.26,233.81,233.97,32607.0,221.6443,221.6443,221.2186,221.37,32607.0
2021-05-21 09:30:00,235.12,235.33,235.06,235.33,11291.0,222.458,222.6567,222.4013,222.6567,11291.0
2021-05-21 09:35:00,235.29,235.48,235.23,235.36,8162.0,222.6189,222.7986,222.5621,222.6851,8162.0
2021-05-21 09:40:00,235.31,235.43,235.3,235.43,1900.0,222.6378,222.7513,222.6283,222.7513,1900.0
2021-05-21 09:45:00,235.26,235.26,235.1,235.22,5265.0,222.5905,222.5905,222.4391,222.5527,5265.0
2021-05-21 09:50:00,235.33,235.47,235.33,235.45,3450.0,222.6567,222.7892,222.6567,222.7703,3450.0
2021-05-21 09:55:00,235.4,235.67,235.4,235.67,4226.0,222.723,222.9784,222.723,222.9784,4226.0
2021-05-21 10:00:00,235.51,235.53,235.44,235.5,3908.0,222.827,222.846,222.7608,222.8176,3908.0
2021-05-21 10:05:00,235.5,235.5,235.23,235.35,35347.0,222.8176,222.8176,222.5621,222.6756,35347.0
2021-05-21 10:10:00,235.35,235.47,235.24,235.29,19280.0,222.6756,222.7892,222.5716,222.6189,19280.0
2021-05-21 10:15:00,235.15,235.15,234.97,234.97,4787.0,222.4864,222.4864,222.3161,222.3161,4787.0
2021-05-21 10:20:00,235.04,235.05,234.87,234.98,47280.0,222.3823,222.3918,222.2215,222.3256,47280.0
2021-05-21 10:25:00,234.98,235.02,234.89,235.01,9176.0,222.3256,222.3634,222.2404,222.354,9176.0
2021-05-21 10:30:00,234.9,235.16,234.9,235.12,1600.0,222.2499,222.4959,222.2499,222.458,1600.0
2021-05-21 10:35:00,235.16,235.16,234.76,234.76,3199.0,222.4959,222.4959,222.1174,222.1174,3199.0
2021-05-21 10:40:00,234.76,234.76,234.71,234.71,500.0,222.1174,222.1174,222.0701,222.0701,500.0
2021-05-21 10:45:00,234.67,234.72,234.6,234.72,2091.0,222.0323,222.0796,221.966,222.0796,2091.0
2021-05-21 10:50:00,234.84,234.84,234.84,234.84,200.0,222.1931,222.1931,222.1931,222.1931,200.0
2021-05-21 10:55:00,234.84,235.02,234.84,235.02,1459.0,222.1931,222.3634,222.1931,222.3634,1459.0
2021-05-21 11:00:00,235.02,235.07,234.92,234.93,712.0,222.3634,222.4107,222.2688,222.2783,712.0
2021-05-21 11:05:00,234.97,235.05,234.97,235.05,354.0,222.3161,222.3918,222.3161,222.3918,354.0
2021-05-21 11:10:00,235.02,235.15,235.01,235.04,2019.0,222.3634,222.4864,222.354,222.3823,2019.0
2021-05-21 11:15:00,235.0,235.05,234.99,235.05,745.0,222.3445,222.3918,222.335,222.3918,745.0
2021-05-21 11:20:00,235.08,235.11,235.05,235.06,1291.0,222.4202,222.4486,222.3918,222.4013,1291.0
2021-05-21 11:25:00,235.07,235.07,234.59,234.59,1313.0,222.4107,222.4107,221.9566,221.9566,1313.0
2021-05-21 11:30:00,234.57,234.76,234.57,234.76,2865.0,221.9377,222.1174,221.9377,222.1174,2865.0
2021-05-21 11:35:00,234.75,234.75,234.62,234.71,2655.0,222.108,222.108,221.985,222.0701,2655.0
2021-05-21 11:40:00,234.73,234.8,234.68,234.74,2619.0,222.089,222.1553,222.0417,222.0985,2619.0
2021-05-21 11:45:00,234.71,234.76,234.71,234.74,3370.0,222.0701,222.1174,222.0701,222.0985,3370.0
2021-05-21 11:50:00,234.64,234.75,234.48,234.48,1470.0,222.0039,222.108,221.8525,221.8525,1470.0
2021-05-21 11:55:00,234.51,234.52,234.37,234.43,2023.0,221.8809,221.8903,221.7484,221.8052,2023.0
2021-05-21 12:00:00,234.39,234.52,234.39,234.52,2350.0,221.7673,221.8903,221.7673,221.8903,2350.0
2021-05-21 12:05:00,234.5,234.5,233.97,233.97,12666.0,221.8714,221.8714,221.37,221.37,12666.0
2021-05-21 12:10:00,233.98,234.14,233.98,234.13,1112.0,221.3794,221.5308,221.3794,221.5214,1112.0
2021-05-21 12:15:00,234.16,234.16,234.13,234.13,600.0,221.5497,221.5497,221.5214,221.5214,600.0
2021-05-21 12:20:00,234.05,234.16,234.05,234.09,500.0,221.4457,221.5497,221.4457,221.4835,500.0
2021-05-21 12:25:00,234.07,234.07,234.0,234.01,272.0,221.4646,221.4646,221.3984,221.4078,272.0
2021-05-21 12:30:00,234.2,234.21,234.14,234.14,593.0,221.5876,221.597,221.5308,221.5308,593.0
2021-05-21 12:35:00,234.16,234.16,234.08,234.09,1219.0,221.5497,221.5497,221.474,221.4835,1219.0
2021-05-21 12:40:00,234.21,234.21,234.13,234.19,937.0,221.597,221.597,221.5214,221.5781,937.0
2021-05-21 12:45:00,233.97,233.97,233.96,233.97,200.0,221.37,221.37,221.3605,221.37,200.0
2021-05-21 12:50:00,233.95,233.95,233.69,233.69,3024.0,221.351,221.351,221.105,221.105,3024.0
2021-05-21 12:55:00,233.66,233.85,233.58,233.85,1972.0,221.0767,221.2564,221.001,221.2564,1972.0
2021-05-21 13:00:00,233.84,233.85,233.83,233.85,914.0,221.247,221.2564,221.2375,221.2564,914.0
2021-05-21 13:05:00,233.97,233.97,233.97,233.97,612.0,221.37,221.37,221.37,221.37,612.0
2021-05-21 13:10:00,233.96,233.96,233.83,233.83,370.0,221.3605,221.3605,221.2375,221.2375,370.0
2021-05-21 13:15:00,233.86,233.88,233.81,233.81,868.0,221.2659,221.2848,221.2186,221.2186,868.0
2021-05-21 13:20:00,233.89,234.07,233.89,233.98,1996.0,221.2943,221.4646,221.2943,221.3794,1996.0
2021-05-21 13:25:00,233.97,234.04,233.97,234.01,1913.0,221.37,221.4362,221.37,221.4078,1913.0
2021-05-21 13:30:00,234.13,234.22,234.13,234.22,200.0,221.5214,221.6065,221.5214,221.6065,200.0
2021-05-21 13:35:00,234.32,234.38,234.28,234.35,1650.0,221.7011,221.7579,221.6633,221.7295,1650.0
2021-05-21 13:40:00,234.36,234.36,234.27,234.27,2988.0,221.739,221.739,221.6538,221.6538,2988.0
2021-05-21 13:45:00,234.25,234.25,234.25,234.25,100.0,221.6349,221.6349,221.6349,221.6349,100.0
2021-05-21 13:50:00,234.3,234.32,234.28,234.28,2060.0,221.6822,221.7011,221.6633,221.6633,2060.0
2021-05-21 13:55:00,234.26,234.29,234.24,234.24,1143.0,221.6443,221.6727,221.6254,221.6254,1143.0
2021-05-21 14:00:00,234.3,234.3,234.18,234.18,1949.0,221.6822,221.6822,221.5687,221.5687,1949.0
2021-05-21 14:05:00,234.33,234.5,234.26,234.44,1913.0,221.7106,221.8714,221.6443,221.8147,1913.0
2021-05-21 14:10:00,234.4,234.49,234.4,234.46,1050.0,221.7768,221.862,221.7768,221.8336,1050.0
2021-05-21 14:15:00,234.44,234.44,234.38,234.38,1562.0,221.8147,221.8147,221.7579,221.7579,1562.0
2021-05-21 14:20:00,234.36,234.36,234.28,234.28,1966.0,221.739,221.739,221.6633,221.6633,1966.0
2021-05-21 14:25:00,234.29,234.29,234.08,234.11,2094.0,221.6727,221.6727,221.474,221.5024,2094.0
2021-05-21 14:30:00,234.18,234.23,234.14,234.15,2233.0,221.5687,221.616,221.5308,221.5403,2233.0
2021-05-21 14:35:00,234.15,234.17,233.88,233.97,12806.0,221.5403,221.5592,221.2848,221.37,12806.0
2021-05-21 14:40:00,234.01,234.04,234.0,234.01,1525.0,221.4078,221.4362,221.3984,221.4078,1525.0
2021-05-21 14:45:00,234.03,234.15,234.03,234.09,1400.0,221.4267,221.5403,221.4267,221.4835,1400.0
2021-05-21 14:50:00,234.14,234.29,234.14,234.26,2340.0,221.5308,221.6727,221.5308,221.6443,2340.0
2021-05-21 14:55:00,234.31,234.32,234.23,234.25,3100.0,221.6917,221.7011,221.616,221.6349,3100.0
2021-05-21 15:00:00,234.26,234.26,234.1,234.11,3063.0,221.6443,221.6443,221.493,221.5024,3063.0
2021-05-21 15:05:00,234.19,234.22,234.17,234.18,1200.0,221.5781,221.6065,221.5592,221.5687,1200.0
2021-05-21 15:10:00,234.21,234.41,234.19,234.33,4097.0,221.597,221.7863,221.5781,221.7106,4097.0
2021-05-21 15:15:00,234.3,234.47,234.29,234.39,3260.0,221.6822,221.843,221.6727,221.7673,3260.0
2021-05-21 15:20:00,234.38,234.56,234.38,234.5,800.0,221.7579,221.9282,221.7579,221.8714,800.0
2021-05-21 15:25:00,234.44,234.47,234.36,234.47,6989.0,221.8147,221.843,221.739,221.843,6989.0
2021-05-21 15:30:00,234.43,234.43,234.14,234.18,2756.0,221.8052,221.8052,221.5308,221.5687,2756.0
2021-05-21 15:35:00,234.19,234.33,234.18,234.29,1412.0,221.5781,221.7106,221.5687,221.6727,1412.0
2021-05-21 15:40:00,234.14,234.2,233.94,233.95,2600.0,221.5308,221.5876,221.3416,221.351,2600.0
2021-05-21 15:45:00,233.94,234.02,233.81,234.02,4907.0,221.3416,221.4173,221.2186,221.4173,4907.0
2021-05-21 15:50:00,234.13,234.16,233.94,233.94,6348.0,221.5214,221.5497,221.3416,221.3416,6348.0
2021-05-21 15:55:00,233.97,234.03,233.69,233.79,25103.0,221.37,221.4267,221.105,221.1997,25103.0
2021-05-24 09:30:00,235.27,235.33,235.04,235.25,26070.0,222.6,222.6567,222.3823,222.581,26070.0
2021-05-24 09:35:00,235.25,235.39,235.21,235.34,8866.0,222.581,222.7135,222.5432,222.6662,8866.0
2021-05-24 09:40:00,235.33,235.47,235.31,235.4,5575.0,222.6567,222.7892,222.6378,222.723,5575.0
2021-05-24 09:45:00,235.5,235.52,235.37,235.41,8780.0,222.8176,222.8365,222.6946,222.7324,8780.0
2021-05-24 09:50:00,235.43,235.53,235.43,235.53,2599.0,222.7513,222.846,222.7513,222.846,2599.0
2021-05-24 09:55:00,235.61,235.7,235.61,235.7,1550.0,222.9216,223.0068,222.9216,223.0068,1550.0
2021-05-24 10:00:00,235.72,235.86,235.72,235.75,8853.0,223.0257,223.1582,223.0257,223.0541,8853.0
2021-05-24 10:05:00,235.77,235.81,235.75,235.8,27478.0,223.073,223.1109,223.0541,223.1014,27478.0
2021-05-24 10:10:00,235.81,235.92,235.74,235.91,4683.0,223.1109,223.215,223.0446,223.2055,4683.0
2021-05-24 10:15:00,235.96,236.07,235.96,236.07,3093.0,223.2528,223.3569,223.2528,223.3569,3093.0
2021-05-24 10:20:00,236.14,236.19,236.1,236.1,7161.0,223.4231,223.4704,223.3853,223.3853,7161.0
2021-05-24 10:25:00,236.1,236.17,236.02,236.1,14327.0,223.3853,223.4515,223.3096,223.3853,14327.0
2021-05-24 10:30:00,236.12,236.18,236.1,236.18,3051.0,223.4042,223.461,223.3853,223.461,3051.0
2021-05-24 10:35:00,236.18,236.32,236.18,236.29,4166.0,223.461,223.5934,223.461,223.565,4166.0
2021-05-24 10:40:00,236.33,236.36,236.33,236.36,9190.0,223.6029,223.6313,223.6029,223.6313,9190.0
2021-05-24 10:45:00,236.18,236.19,236.18,236.19,600.0,223.461,223.4704,223.461,223.4704,600.0
2021-05-24 10:50:00,236.26,236.33,236.25,236.3,22932.0,223.5366,223.6029,223.5272,223.5745,22932.0
2021-05-24 10:55:00,236.3,236.3,236.25,236.25,17615.0,223.5745,223.5745,223.5272,223.5272,17615.0
2021-05-24 11:00:00,236.25,236.31,236.24,236.26,28663.0,223.5272,223.584,223.5177,223.5366,28663.0
2021-05-24 11:05:00,236.2,236.23,236.2,236.23,16837.0,223.4799,223.5083,223.4799,223.5083,16837.0
2021-05-24 11:10:00,236.19,236.22,236.19,236.22,2362.0,223.4704,223.4988,223.4704,223.4988,2362.0
2021-05-24 11:15:00,236.24,236.33,236.23,236.33,500.0,223.5177,223.6029,223.5083,223.6029,500.0
2021-05-24 11:20:00,236.33,236.34,236.25,236.27,570.0,223.6029,223.6123,223.5272,223.5461,570.0
2021-05-24 11:25:00,236.3,236.4,236.3,236.4,1946.0,223.5745,223.6691,223.5745,223.6691,1946.0
2021-05-24 11:30:00,236.4,236.44,236.37,236.44,2342.0,223.6691,223.7069,223.6407,223.7069,2342.0
2021-05-24 11:35:00,236.34,236.35,236.31,236.31,549.0,223.6123,223.6218,223.584,223.584,549.0
2021-05-24 11:40:00,236.33,236.45,236.33,236.45,700.0,223.6029,223.7164,223.6029,223.7164,700.0
2021-05-24 11:45:00,236.39,236.39,236.35,236.35,1532.0,223.6596,223.6596,223.6218,223.6218,1532.0
2021-05-24 11:50:00,236.27,236.32,236.25,236.26,721.0,223.5461,223.5934,223.5272,223.5366,721.0
2021-05-24 11:55:00,236.25,236.26,236.19,236.19,466.0,223.5272,223.5366,223.4704,223.4704,466.0
2021-05-24 12:00:00,236.22,236.33,236.22,236.31,7249.0,223.4988,223.6029,223.4988,223.584,7249.0
2021-05-24 12:05:00,236.29,236.3,236.23,236.23,601.0,223.565,223.5745,223.5083,223.5083,601.0
2021-05-24 12:10:00,236.19,236.2,236.15,236.17,600.0,223.4704,223.4799,223.4326,223.4515,600.0
2021-05-24 12:15:00,236.2,236.21,236.17,236.19,1179.0,223.4799,223.4893,223.4515,223.4704,1179.0
2021-05-24 12:20:00,236.19,236.22,236.15,236.22,938.0,223.4704,223.4988,223.4326,223.4988,938.0
2021-05-24 12:25:00,236.08,236.08,236.03,236.03,550.0,223.3663,223.3663,223.319,223.319,550.0
2021-05-24 12:30:00,236.12,236.14,236.08,236.14,455.0,223.4042,223.4231,223.3663,223.4231,455.0
2021-05-24 12:35:00,236.18,236.18,236.18,236.18,100.0,223.461,223.461,223.461,223.461,100.0
2021-05-24 12:40:00,236.16,236.2,236.15,236.15,412.0,223.442,223.4799,223.4326,223.4326,412.0
2021-05-24 12:45:00,236.21,236.22,236.21,236.21,462.0,223.4893,223.4988,223.4893,223.4893,462.0
2021-05-24 12:50:00,236.18,236.25,236.11,236.12,1403.0,223.461,223.5272,223.3947,223.4042,1403.0
2021-05-24 12:55:00,236.18,236.21,236.18,236.21,427.0,223.461,223.4893,223.461,223.4893,427.0
2021-05-24 13:00:00,236.21,236.21,236.18,236.2,1453.0,223.4893,223.4893,223.461,223.4799,1453.0
2021-05-24 13:05:00,236.24,236.24,236.23,236.24,100.0,223.5177,223.5177,223.5083,223.5177,100.0
2021-05-24 13:10:00,236.19,236.23,236.19,236.22,466.0,223.4704,223.5083,223.4704,223.4988,466.0
2021-05-24 13:15:00,236.26,236.28,236.25,236.28,5204.0,223.5366,223.5556,223.5272,223.5556,5204.0
2021-05-24 13:20:00,236.3,236.33,236.29,236.33,10345.0,223.5745,223.6029,223.565,223.6029,10345.0
2021-05-24 13:25:00,236.32,236.4,236.29,236.4,10500.0,223.5934,223.6691,223.565,223.6691,10500.0
2021-05-24 13:30:00,236.44,236.53,236.43,236.53,1106.0,223.7069,223.7921,223.6975,223.7921,1106.0
2021-05-24 13:35:00,236.46,236.47,236.41,236.41,11995.0,223.7259,223.7353,223.6786,223.6786,11995.0
2021-05-24 13:40:00,236.48,236.52,236.45,236.51,12979.0,223.7448,223.7826,223.7164,223.7732,12979.0
2021-05-24 13:45:00,236.51,236.51,236.51,236.51,800.0,223.7732,223.7732,223.7732,223.7732,800.0
2021-05-24 13:50:00,236.51,236.51,236.47,236.47,1615.0,223.7732,223.7732,223.7353,223.7353,1615.0
2021-05-24 13:55:00,236.49,236.52,236.49,236.49,5400.0,223.7543,223.7826,223.7543,223.7543,5400.0
2021-05-24 14:00:00,236.53,236.57,236.53,236.55,25821.0,223.7921,223.8299,223.7921,223.811,25821.0
2021-05-24 14:05:00,236.56,236.6,236.54,236.6,206836.0,223.8205,223.8583,223.8016,223.8583,206836.0
2021-05-24 14:10:00,236.58,236.66,236.55,236.66,20785.0,223.8394,223.9151,223.811,223.9151,20785.0
2021-05-24 14:15:00,236.66,236.69,236.65,236.68,17606.0,223.9151,223.9435,223.9056,223.934,17606.0
2021-05-24 14:20:00,236.71,236.73,236.67,236.73,18544.0,223.9624,223.9813,223.9246,223.9813,18544.0
2021-05-24 14:25:00,236.73,236.74,236.69,236.69,13327.0,223.9813,223.9908,223.9435,223.9435,13327.0
2021-05-24 14:30:00,236.68,236.76,236.68,236.74,5512.0,223.934,224.0097,223.934,223.9908,5512.0
2021-05-24 14:35:00,236.73,236.8,236.72,236.77,3213.0,223.9813,224.0476,223.9719,224.0192,3213.0
2021-05-24 14:40:00,236.77,236.81,236.77,236.78,2586.0,224.0192,224.057,224.0192,224.0286,2586.0
2021-05-24 14:45:00,236.83,236.83,236.77,236.79,2282.0,224.0759,224.0759,224.0192,224.0381,2282.0
2021-05-24 14:50:00,236.75,236.76,236.7,236.7,662.0,224.0003,224.0097,223.9529,223.9529,662.0
2021-05-24 14:55:00,236.79,236.79,236.7,236.7,552.0,224.0381,224.0381,223.9529,223.9529,552.0
2021-05-24 15:00:00,236.69,236.76,236.69,236.74,2351.0,223.9435,224.0097,223.9435,223.9908,2351.0
2021-05-24 15:05:00,236.75,236.79,236.75,236.79,1364.0,224.0003,224.0381,224.0003,224.0381,1364.0
2021-05-24 15:10:00,236.78,236.84,236.71,236.74,34620.0,224.0286,224.0854,223.9624,223.9908,34620.0
2021-05-24 15:15:00,236.67,236.7,236.67,236.67,1743.0,223.9246,223.9529,223.9246,223.9246,1743.0
2021-05-24 15:20:00,236.68,236.68,236.63,236.66,6042.0,223.934,223.934,223.8867,223.9151,6042.0
2021-05-24 15:25:00,236.69,236.71,236.62,236.63,2961.0,223.9435,223.9624,223.8773,223.8867,2961.0
2021-05-24 15:30:00,236.67,236.67,236.55,236.55,4860.0,223.9246,223.9246,223.811,223.811,4860.0
2021-05-24 15:35:00,236.59,236.62,236.57,236.61,4045.0,223.8489,223.8773,223.8299,223.8678,4045.0
2021-05-24 15:40:00,236.55,236.65,236.51,236.55,4283.0,223.811,223.9056,223.7732,223.811,4283.0
2021-05-24 15:45:00,236.5,236.57,236.48,236.57,1839.0,223.7637,223.8299,223.7448,223.8299,1839.0
2021-05-24 15:50:00,236.53,236.53,236.38,236.42,6781.0,223.7921,223.7921,223.6502,223.688,6781.0
2021-05-24 15:55:00,236.37,236.38,236.06,236.17,61597.0,223.6407,223.6502,223.3474,223.4515,61597.0
2021-05-25 09:30:00,236.93,237.02,236.77,236.96,10458.0,224.1706,224.2557,224.0192,224.1989,10458.0
2021-05-25 09:35:00,236.93,236.97,236.91,236.91,905.0,224.1706,224.2084,224.1516,224.1516,905.0
2021-05-25 09:40:00,236.95,236.99,236.86,236.89,2478.0,224.1895,224.2273,224.1043,224.1327,2478.0
2021-05-25 09:45:00,236.84,236.84,236.67,236.68,4980.0,224.0854,224.0854,223.9246,223.934,4980.0
2021-05-25 09:50:00,236.55,236.55,236.3,236.3,965.0,223.811,223.811,223.5745,223.5745,965.0
2021-05-25 09:55:00,236.46,236.55,236.29,236.32,3800.0,223.7259,223.811,223.565,223.5934,3800.0
2021-05-25 10:00:00,236.39,236.44,236.21,236.39,3336.0,223.6596,223.7069,223.4893,223.6596,3336.0
2021-05-25 10:05:00,236.26,236.5,236.26,236.4,1404.0,223.5366,223.7637,223.5366,223.6691,1404.0
2021-05-25 10:10:00,236.5,236.5,236.31,236.44,2879.0,223.7637,223.7637,223.584,223.7069,2879.0
2021-05-25 10:15:00,236.37,236.39,236.33,236.35,548.0,223.6407,223.6596,223.6029,223.6218,548.0
2021-05-25 10:20:00,236.35,236.44,236.35,236.4,500.0,223.6218,223.7069,223.6218,223.6691,500.0
2021-05-25 10:25:00,236.44,236.49,236.44,236.47,1063.0,223.7069,223.7543,223.7069,223.7353,1063.0
2021-05-25 10:30:00,236.43,236.44,236.21,236.21,2450.0,223.6975,223.7069,223.4893,223.4893,2450.0
2021-05-25 10:35:00,236.14,236.2,236.14,236.2,1807.0,223.4231,223.4799,223.4231,223.4799,1807.0
2021-05-25 10:40:00,236.24,236.41,236.24,236.41,657.0,223.5177,223.6786,223.5177,223.6786,657.0
2021-05-25 10:45:00,236.51,236.51,236.45,236.46,830.0,223.7732,223.7732,223.7164,223.7259,830.0
2021-05-25 10:50:00,236.45,236.45,236.39,236.39,435.0,223.7164,223.7164,223.6596,223.6596,435.0
2021-05-25 10:55:00,236.46,236.46,236.45,236.45,422.0,223.7259,223.7259,223.7164,223.7164,422.0
2021-05-25 11:00:00,236.49,236.49,236.29,236.38,2838.0,223.7543,223.7543,223.565,223.6502,2838.0
2021-05-25 11:05:00,236.1,236.2,236.1,236.12,2213.0,223.3853,223.4799,223.3853,223.4042,2213.0
2021-05-25 11:10:00,236.27,236.33,236.23,236.33,1453.0,223.5461,223.6029,223.5083,223.6029,1453.0
2021-05-25 11:15:00,236.18,236.18,236.0,236.0,1799.0,223.461,223.461,223.2906,223.2906,1799.0
2021-05-25 11:20:00,236.07,236.13,236.01,236.13,2902.0,223.3569,223.4136,223.3001,223.4136,2902.0
2021-05-25 11:25:00,236.08,236.08,235.81,235.86,2449.0,223.3663,223.3663,223.1109,223.1582,2449.0
2021-05-25 11:30:00,235.9,235.9,235.64,235.64,1148.0,223.196,223.196,222.95,222.95,1148.0
2021-05-25 11:35:00,235.8,235.82,235.68,235.71,1440.0,223.1014,223.1203,222.9879,223.0163,1440.0
2021-05-25 11:40:00,235.73,235.76,235.72,235.76,1198.0,223.0352,223.0636,223.0257,223.0636,1198.0
2021-05-25 11:45:00,235.99,235.99,235.87,235.87,4307.0,223.2812,223.2812,223.1676,223.1676,4307.0
2021-05-25 11:50:00,235.9,235.9,235.74,235.83,1100.0,223.196,223.196,223.0446,223.1298,1100.0
2021-05-25 11:55:00,235.86,236.01,235.86,236.0,880.0,223.1582,223.3001,223.1582,223.2906,880.0
2021-05-25 12:00:00,236.04,236.04,236.03,236.04,169.0,223.3285,223.3285,223.319,223.3285,169.0
2021-05-25 12:05:00,236.06,236.12,236.02,236.12,2557.0,223.3474,223.4042,223.3096,223.4042,2557.0
2021-05-25 12:10:00,236.27,236.29,236.23,236.28,2072.0,223.5461,223.565,223.5083,223.5556,2072.0
2021-05-25 12:15:00,236.22,236.26,236.22,236.26,200.0,223.4988,223.5366,223.4988,223.5366,200.0
2021-05-25 12:20:00,236.3,236.35,236.29,236.29,625.0,223.5745,223.6218,223.565,223.565,625.0
2021-05-25 12:25:00,236.23,236.29,236.23,236.28,2200.0,223.5083,223.565,223.5083,223.5556,2200.0
2021-05-25 12:30:00,236.35,236.37,236.33,236.36,1125.0,223.6218,223.6407,223.6029,223.6313,1125.0
2021-05-25 12:35:00,236.36,236.36,236.22,236.27,2689.0,223.6313,223.6313,223.4988,223.5461,2689.0
2021-05-25 12:40:00,236.17,236.21,236.16,236.21,900.0,223.4515,223.4893,223.442,223.4893,900.0
2021-05-25 12:45:00,236.31,236.31,236.16,236.16,2967.0,223.584,223.584,223.442,223.442,2967.0
2021-05-25 12:50:00,236.2,236.3,236.18,236.27,2914.0,223.4799,223.5745,223.461,223.5461,2914.0
2021-05-25 12:55:00,236.2,236.2,236.16,236.16,558.0,223.4799,223.4799,223.442,223.442,558.0
2021-05-25 13:00:00,236.18,236.18,235.91,235.93,4299.0,223.461,223.461,223.2055,223.2244,4299.0
2021-05-25 13:05:00,235.87,235.96,235.79,235.96,1944.0,223.1676,223.2528,223.092,223.2528,1944.0
2021-05-25 13:10:00,235.93,236.08,235.93,236.08,3406.0,223.2244,223.3663,223.2244,223.3663,3406.0
2021-05-25 13:15:00,236.07,236.2,236.04,236.15,42157.0,223.3569,223.4799,223.3285,223.4326,42157.0
2021-05-25 13:20:00,236.14,236.2,236.13,236.2,32398.0,223.4231,223.4799,223.4136,223.4799,32398.0
2021-05-25 13:25:00,236.26,236.26,236.15,236.24,23025.0,223.5366,223.5366,223.4326,223.5177,23025.0
2021-05-25 13:30:00,236.21,236.25,236.17,236.2,22464.0,223.4893,223.5272,223.4515,223.4799,22464.0
2021-05-25 13:35:00,236.13,236.24,236.13,236.22,4520.0,223.4136,223.5177,223.4136,223.4988,4520.0
2021-05-25 13:40:00,236.07,236.08,236.0,236.08,5550.0,223.3569,223.3663,223.2906,223.3663,5550.0
2021-05-25 13:45:00,236.06,236.09,236.06,236.06,2152.0,223.3474,223.3758,223.3474,223.3474,2152.0
2021-05-25 13:50:00,236.07,236.13,236.02,236.03,1502.0,223.3569,223.4136,223.3096,223.319,1502.0
2021-05-25 13:55:00,236.04,236.09,236.04,236.04,800.0,223.3285,223.3758,223.3285,223.3285,800.0
2021-05-25 14:00:00,235.98,236.01,235.81,235.81,1620.0,223.2717,223.3001,223.1109,223.1109,1620.0
2021-05-25 14:05:00,235.85,235.91,235.83,235.87,3438.0,223.1487,223.2055,223.1298,223.1676,3438.0
2021-05-25 14:10:00,235.87,235.9,235.85,235.88,2130.0,223.1676,223.196,223.1487,223.1771,2130.0
2021-05-25 14:15:00,235.9,235.93,235.81,235.87,2970.0,223.196,223.2244,223.1109,223.1676,2970.0
2021-05-25 14:20:00,235.82,235.85,235.76,235.76,1000.0,223.1203,223.1487,223.0636,223.0636,1000.0
2021-05-25 14:25:00,235.77,235.83,235.77,235.79,1542.0,223.073,223.1298,223.073,223.092,1542.0
2021-05-25 14:30:00,235.71,235.9,235.71,235.84,2045.0,223.0163,223.196,223.0163,223.1393,2045.0
2021-05-25 14:35:00,235.79,235.9,235.79,235.89,1783.0,223.092,223.196,223.092,223.1866,1783.0
2021-05-25 14:40:00,235.95,235.97,235.92,235.92,2497.0,223.2433,223.2623,223.215,223.215,2497.0
2021-05-25 14:45:00,235.9,235.92,235.86,235.88,792.0,223.196,223.215,223.1582,223.1771,792.0
2021-05-25 14:50:00,235.87,235.87,235.73,235.74,2877.0,223.1676,223.1676,223.0352,223.0446,2877.0
2021-05-25 14:55:00,235.78,235.86,235.77,235.78,1609.0,223.0825,223.1582,223.073,223.0825,1609.0
2021-05-25 15:00:00,235.71,235.71,235.46,235.46,2217.0,223.0163,223.0163,222.7797,222.7797,2217.0
2021-05-25 15:05:00,235.52,235.61,235.52,235.6,1048.0,222.8365,222.9216,222.8365,222.9122,1048.0
2021-05-25 15:10:00,235.52,235.56,235.51,235.53,1169.0,222.8365,222.8743,222.827,222.846,1169.0
2021-05-25 15:15:00,235.44,235.61,235.44,235.61,2068.0,222.7608,222.9216,222.7608,222.9216,2068.0
2021-05-25 15:20:00,235.67,235.82,235.6,235.81,3600.0,222.9784,223.1203,222.9122,223.1109,3600.0
2021-05-25 15:25:00,235.82,235.89,235.79,235.81,1296.0,223.1203,223.1866,223.092,223.1109,1296.0
2021-05-25 15:30:00,235.75,235.75,235.55,235.58,5301.0,223.0541,223.0541,222.8649,222.8933,5301.0
2021-05-25 15:35:00,235.62,235.81,235.55,235.81,3639.0,222.9311,223.1109,222.8649,223.1109,3639.0
2021-05-25 15:40:00,235.71,235.8,235.65,235.73,2349.0,223.0163,223.1014,222.9595,223.0352,2349.0
2021-05-25 15:45:00,235.75,235.76,235.61,235.61,2444.0,223.0541,223.0636,222.9216,222.9216,2444.0
2021-05-25 15:50:00,235.51,235.61,235.29,235.4,4610.0,222.827,222.9216,222.6189,222.723,4610.0
2021-05-25 15:55:00,235.45,235.67,235.45,235.59,32430.0,222.7703,222.9784,222.7703,222.9027,32430.0
2021-05-26 09:30:00,236.04,236.1,236.04,236.09,4651.0,223.3285,223.3853,223.3285,223.3758,4651.0
2021-05-26 09:35:00,236.03,236.03,236.03,236.03,2900.0,223.319,223.319,223.319,223.319,2900.0
2021-05-26 09:40:00,236.18,236.18,235.87,235.87,3417.0,223.461,223.461,223.1676,223.1676,3417.0
2021-05-26 09:45:00,235.92,235.92,235.67,235.68,1677.0,223.215,223.215,222.9784,222.9879,1677.0
2021-05-26 09:50:00,235.57,235.85,235.56,235.85,773.0,222.8838,223.1487,222.8743,223.1487,773.0
2021-05-26 09:55:00,235.77,235.77,235.6,235.6,692.0,223.073,223.073,222.9122,222.9122,692.0
2021-05-26 10:00:00,235.52,235.54,235.51,235.54,431.0,222.8365,222.8554,222.827,222.8554,431.0
2021-05-26 10:05:00,235.63,235.76,235.63,235.76,2006.0,222.9406,223.0636,222.9406,223.0636,2006.0
2021-05-26 10:10:00,235.75,235.79,235.69,235.77,28867.0,223.0541,223.092,222.9973,223.073,28867.0
2021-05-26 10:15:00,235.77,235.95,235.77,235.95,15964.0,223.073,223.2433,223.073,223.2433,15964.0
2021-05-26 10:20:00,235.94,236.17,235.94,236.16,16524.0,223.2339,223.4515,223.2339,223.442,16524.0
2021-05-26 10:25:00,236.16,236.16,236.02,236.04,6506.0,223.442,223.442,223.3096,223.3285,6506.0
2021-05-26 10:30:00,236.06,236.11,236.05,236.08,38703.0,223.3474,223.3947,223.338,223.3663,38703.0
2021-05-26 10:35:00,236.08,236.1,236.0,236.05,5416.0,223.3663,223.3853,223.2906,223.338,5416.0
2021-05-26 10:40:00,236.14,236.17,236.03,236.03,1500.0,223.4231,223.4515,223.319,223.319,1500.0
2021-05-26 10:45:00,236.15,236.17,236.11,236.11,2044.0,223.4326,223.4515,223.3947,223.3947,2044.0
2021-05-26 10:50:00,236.09,236.11,236.05,236.08,2238.0,223.3758,223.3947,223.338,223.3663,2238.0
2021-05-26 10:55:00,236.09,236.16,236.07,236.16,400.0,223.3758,223.442,223.3569,223.442,400.0
2021-05-26 11:00:00,236.18,236.27,236.18,236.23,2422.0,223.461,223.5461,223.461,223.5083,2422.0
2021-05-26 11:05:00,236.33,236.37,236.3,236.37,701.0,223.6029,223.6407,223.5745,223.6407,701.0
2021-05-26 11:10:00,236.37,236.37,236.17,236.26,6751.0,223.6407,223.6407,223.4515,223.5366,6751.0
2021-05-26 11:15:00,236.25,236.25,236.17,236.17,800.0,223.5272,223.5272,223.4515,223.4515,800.0
2021-05-26 11:20:00,236.2,236.2,236.07,236.07,600.0,223.4799,223.4799,223.3569,223.3569,600.0
2021-05-26 11:25:00,236.09,236.13,236.06,236.11,1803.0,223.3758,223.4136,223.3474,223.3947,1803.0
2021-05-26 11:30:00,236.09,236.09,236.03,236.03,800.0,223.3758,223.3758,223.319,223.319,800.0
2021-05-26 11:35:00,236.08,236.12,236.06,236.11,1600.0,223.3663,223.4042,223.3474,223.3947,1600.0
2021-05-26 11:40:00,236.11,236.16,236.08,236.16,2000.0,223.3947,223.442,223.3663,223.442,2000.0
2021-05-26 11:45:00,236.21,236.27,236.2,236.27,1591.0,223.4893,223.5461,223.4799,223.5461,1591.0
2021-05-26 11:50:00,236.29,236.38,236.29,236.36,3341.0,223.565,223.6502,223.565,223.6313,3341.0
2021-05-26 11:55:00,236.34,236.38,236.34,236.37,1717.0,223.6123,223.6502,223.6123,223.6407,1717.0
2021-05-26 12:00:00,236.36,236.44,236.35,236.43,1550.0,223.6313,223.7069,223.6218,223.6975,1550.0
2021-05-26 12:05:00,236.38,236.45,236.38,236.43,3926.0,223.6502,223.7164,223.6502,223.6975,3926.0
2021-05-26 12:10:00,236.4,236.47,236.4,236.4,987.0,223.6691,223.7353,223.6691,223.6691,987.0
2021-05-26 12:15:00,236.4,236.42,236.39,236.39,3853.0,223.6691,223.688,223.6596,223.6596,3853.0
2021-05-26 12:20:00,236.4,236.43,236.36,236.36,25246.0,223.6691,223.6975,223.6313,223.6313,25246.0
2021-05-26 12:25:00,236.36,236.39,236.36,236.39,300.0,223.6313,223.6596,223.6313,223.6596,300.0
2021-05-26 12:30:00,236.39,236.46,236.39,236.45,300.0,223.6596,223.7259,223.6596,223.7164,300.0
2021-05-26 12:35:00,236.44,236.45,236.39,236.45,1033.0,223.7069,223.7164,223.6596,223.7164,1033.0
2021-05-26 12:40:00,236.4,236.4,236.36,236.36,697.0,223.6691,223.6691,223.6313,223.6313,697.0
2021-05-26 12:45:00,236.43,236.5,236.41,236.46,1115.0,223.6975,223.7637,223.6786,223.7259,1115.0
2021-05-26 12:50:00,236.44,236.47,236.44,236.45,662.0,223.7069,223.7353,223.7069,223.7164,662.0
2021-05-26 12:55:00,236.43,236.46,236.43,236.46,400.0,223.6975,223.7259,223.6975,223.7259,400.0
2021-05-26 13:00:00,236.47,236.47,236.46,236.46,1750.0,223.7353,223.7353,223.7259,223.7259,1750.0
2021-05-26 13:05:00,236.56,236.56,236.27,236.27,1612.0,223.8205,223.8205,223.5461,223.5461,1612.0
2021-05-26 13:10:00,236.3,236.35,236.28,236.29,2800.0,223.5745,223.6218,223.5556,223.565,2800.0
2021-05-26 13:15:00,236.3,236.35,236.3,236.35,451.0,223.5745,223.6218,223.5745,223.6218,451.0
2021-05-26 13:20:00,236.36,236.43,236.36,236.4,2076.0,223.6313,223.6975,223.6313,223.6691,2076.0
2021-05-26 13:25:00,236.4,236.41,236.4,236.4,2403.0,223.6691,223.6786,223.6691,223.6691,2403.0
2021-05-26 13:30:00,236.37,236.39,236.34,236.36,4490.0,223.6407,223.6596,223.6123,223.6313,4490.0
2021-05-26 13:35:00,236.36,236.36,236.26,236.27,1700.0,223.6313,223.6313,223.5366,223.5461,1700.0
2021-05-26 13:40:00,236.3,236.3,236.14,236.14,610.0,223.5745,223.5745,223.4231,223.4231,610.0
2021-05-26 13:45:00,236.13,236.16,236.08,236.08,5068.0,223.4136,223.442,223.3663,223.3663,5068.0
2021-05-26 13:50:00,236.08,236.08,235.93,235.96,2634.0,223.3663,223.3663,223.2244,223.2528,2634.0
2021-05-26 13:55:00,236.0,236.11,236.0,236.08,952.0,223.2906,223.3947,223.2906,223.3663,952.0
2021-05-26 14:00:00,236.08,236.13,236.07,236.07,2105.0,223.3663,223.4136,223.3569,223.3569,2105.0
2021-05-26 14:05:00,236.12,236.17,236.12,236.17,1063.0,223.4042,223.4515,223.4042,223.4515,1063.0
2021-05-26 14:10:00,236.23,236.23,236.19,236.22,3094.0,223.5083,223.5083,223.4704,223.4988,3094.0
2021-05-26 14:15:00,236.22,236.29,236.19,236.27,7208.0,223.4988,223.565,223.4704,223.5461,7208.0
2021-05-26 14:20:00,236.32,236.35,236.3,236.32,1309.0,223.5934,223.6218,223.5745,223.5934,1309.0
2021-05-26 14:25:00,236.32,236.32,236.25,236.26,1925.0,223.5934,223.5934,223.5272,223.5366,1925.0
2021-05-26 14:30:00,236.29,236.32,236.21,236.25,1300.0,223.565,223.5934,223.4893,223.5272,1300.0
2021-05-26 14:35:00,236.25,236.31,236.23,236.28,2618.0,223.5272,223.584,223.5083,223.5556,2618.0
2021-05-26 14:40:00,236.25,236.32,236.25,236.29,1300.0,223.5272,223.5934,223.5272,223.565,1300.0
2021-05-26 14:45:00,236.32,236.34,236.3,236.3,4997.0,223.5934,223.6123,223.5745,223.5745,4997.0
2021-05-26 14:50:00,236.29,236.32,236.15,236.19,4301.0,223.565,223.5934,223.4326,223.4704,4301.0
2021-05-26 14:55:00,236.16,236.21,236.11,236.21,2455.0,223.442,223.4893,223.3947,223.4893,2455.0
2021-05-26 15:00:00,236.19,236.22,236.11,236.18,2010.0,223.4704,223.4988,223.3947,223.461,2010.0
2021-05-26 15:05:00,236.18,236.25,236.12,236.12,3291.0,223.461,223.5272,223.4042,223.4042,3291.0
2021-05-26 15:10:00,236.12,236.22,236.07,236.22,7834.0,223.4042,223.4988,223.3569,223.4988,7834.0
2021-05-26 15:15:00,236.21,236.28,236.18,236.25,6626.0,223.4893,223.5556,223.461,223.5272,6626.0
2021-05-26 15:20:00,236.25,236.33,236.18,236.22,8512.0,223.5272,223.6029,223.461,223.4988,8512.0
2021-05-26 15:25:00,236.2,236.24,236.16,236.24,1950.0,223.4799,223.5177,223.442,223.5177,1950.0
2021-05-26 15:30:00,236.25,236.25,236.14,236.21,12183.0,223.5272,223.5272,223.4231,223.4893,12183.0
2021-05-26 15:35:00,236.2,236.24,236.15,236.16,3370.0,223.4799,223.5177,223.4326,223.442,3370.0
2021-05-26 15:40:00,236.18,236.29,236.16,236.19,4746.0,223.461,223.565,223.442,223.4704,4746.0
2021-05-26 15:45:00,236.22,236.22,236.13,236.16,4737.0,223.4988,223.4988,223.4136,223.442,4737.0
2021-05-26 15:50:00,236.15,236.15,236.0,236.08,6249.0,223.4326,223.4326,223.2906,223.3663,6249.0
2021-05-26 15:55:00,236.08,236.28,236.04,236.21,26226.0,223.3663,223.5556,223.3285,223.4893,26226.0
2021-05-27 09:30:00,236.96,236.96,236.79,236.82,11456.0,224.1989,224.1989,224.0381,224.0665,11456.0
2021-05-27 09:35:00,236.9,236.9,236.84,236.84,333.0,224.1422,224.1422,224.0854,224.0854,333.0
2021-05-27 09:40:00,236.97,237.0,236.85,236.87,4245.0,224.2084,224.2368,224.0949,224.1138,4245.0
2021-05-27 09:45:00,236.82,236.83,236.58,236.75,7782.0,224.0665,224.0759,223.8394,224.0003,7782.0
2021-05-27 09:50:00,236.74,236.86,236.74,236.86,15958.0,223.9908,224.1043,223.9908,224.1043,15958.0
2021-05-27 09:55:00,236.8,236.83,236.71,236.78,26152.0,224.0476,224.0759,223.9624,224.0286,26152.0
2021-05-27 10:00:00,236.75,236.79,236.58,236.79,8829.0,224.0003,224.0381,223.8394,224.0381,8829.0
2021-05-27 10:05:00,236.78,236.84,236.75,236.82,37345.0,224.0286,224.0854,224.0003,224.0665,37345.0
2021-05-27 10:10:00,236.81,236.89,236.8,236.88,14022.0,224.057,224.1327,224.0476,224.1233,14022.0
2021-05-27 10:15:00,236.9,237.02,236.79,237.01,6630.0,224.1422,224.2557,224.0381,224.2463,6630.0
2021-05-27 10:20:00,236.95,236.95,236.87,236.88,1780.0,224.1895,224.1895,224.1138,224.1233,1780.0
2021-05-27 10:25:00,236.97,236.97,236.92,236.97,763.0,224.2084,224.2084,224.1611,224.2084,763.0
2021-05-27 10:30:00,236.97,237.03,236.95,237.0,2700.0,224.2084,224.2652,224.1895,224.2368,2700.0
2021-05-27 10:35:00,237.07,237.1,237.04,237.08,6184.0,224.303,224.3314,224.2746,224.3125,6184.0
2021-05-27 10:40:00,237.06,237.13,236.99,237.13,3027.0,224.2936,224.3598,224.2273,224.3598,3027.0
2021-05-27 10:45:00,237.13,237.14,237.09,237.11,1976.0,224.3598,224.3693,224.3219,224.3409,1976.0
2021-05-27 10:50:00,237.12,237.12,236.65,236.84,8507.0,224.3503,224.3503,223.9056,224.0854,8507.0
2021-05-27 10:55:00,236.87,236.89,236.72,236.86,1779.0,224.1138,224.1327,223.9719,224.1043,1779.0
2021-05-27 11:00:00,236.86,236.86,236.73,236.73,2533.0,224.1043,224.1043,223.9813,223.9813,2533.0
2021-05-27 11:05:00,236.7,236.81,236.67,236.81,1432.0,223.9529,224.057,223.9246,224.057,1432.0
2021-05-27 11:10:00,236.87,236.87,236.79,236.85,2210.0,224.1138,224.1138,224.0381,224.0949,2210.0
2021-05-27 11:15:00,236.87,236.88,236.81,236.88,2311.0,224.1138,224.1233,224.057,224.1233,2311.0
2021-05-27 11:20:00,236.91,236.93,236.88,236.88,1995.0,224.1516,224.1706,224.1233,224.1233,1995.0
2021-05-27 11:25:00,236.9,236.93,236.66,236.67,2350.0,224.1422,224.1706,223.9151,223.9246,2350.0
2021-05-27 11:30:00,236.58,236.68,236.55,236.66,1067.0,223.8394,223.934,223.811,223.9151,1067.0
2021-05-27 11:35:00,236.69,236.74,236.69,236.74,1875.0,223.9435,223.9908,223.9435,223.9908,1875.0
2021-05-27 11:40:00,236.81,236.82,236.8,236.8,1258.0,224.057,224.0665,224.0476,224.0476,1258.0
2021-05-27 11:45:00,236.81,236.83,236.8,236.83,647.0,224.057,224.0759,224.0476,224.0759,647.0
2021-05-27 11:50:00,236.81,236.84,236.78,236.8,1510.0,224.057,224.0854,224.0286,224.0476,1510.0
2021-05-27 11:55:00,236.83,236.98,236.83,236.98,2955.0,224.0759,224.2179,224.0759,224.2179,2955.0
2021-05-27 12:00:00,236.94,237.0,236.93,236.98,2527.0,224.18,224.2368,224.1706,224.2179,2527.0
2021-05-27 12:05:00,236.97,236.97,236.91,236.93,1526.0,224.2084,224.2084,224.1516,224.1706,1526.0
2021-05-27 12:10:00,236.98,237.0,236.95,237.0,2894.0,224.2179,224.2368,224.1895,224.2368,2894.0
2021-05-27 12:15:00,237.02,237.04,237.01,237.01,36457.0,224.2557,224.2746,224.2463,224.2463,36457.0
2021-05-27 12:20:00,237.01,237.06,237.01,237.04,1985.0,224.2463,224.2936,224.2463,224.2746,1985.0
2021-05-27 12:25:00,237.04,237.06,237.0,237.0,6450.0,224.2746,224.2936,224.2368,224.2368,6450.0
2021-05-27 12:30:00,237.01,237.04,236.99,237.03,2784.0,224.2463,224.2746,224.2273,224.2652,2784.0
2021-05-27 12:35:00,237.03,237.03,236.98,237.0,3669.0,224.2652,224.2652,224.2179,224.2368,3669.0
2021-05-27 12:40:00,237.03,237.03,236.97,236.99,3930.0,224.2652,224.2652,224.2084,224.2273,3930.0
2021-05-27 12:45:00,236.99,236.99,236.88,236.88,5768.0,224.2273,224.2273,224.1233,224.1233,5768.0
2021-05-27 12:50:00,236.9,236.92,236.88,236.89,5377.0,224.1422,224.1611,224.1233,224.1327,5377.0
2021-05-27 12:55:00,236.91,236.95,236.88,236.88,1262.0,224.1516,224.1895,224.1233,224.1233,1262.0
2021-05-27 13:00:00,236.92,236.99,236.92,236.93,6215.0,224.1611,224.2273,224.1611,224.1706,6215.0
2021-05-27 13:05:00,236.9,236.95,236.9,236.93,2057.0,224.1422,224.1895,224.1422,224.1706,2057.0
2021-05-27 13:10:00,236.93,236.95,236.93,236.94,1329.0,224.1706,224.1895,224.1706,224.18,1329.0
2021-05-27 13:15:00,236.91,236.92,236.91,236.92,300.0,224.1516,224.1611,224.1516,224.1611,300.0
2021-05-27 13:20:00,236.87,236.91,236.87,236.91,700.0,224.1138,224.1516,224.1138,224.1516,700.0
2021-05-27 13:25:00,236.88,236.88,236.83,236.83,3102.0,224.1233,224.1233,224.0759,224.0759,3102.0
2021-05-27 13:30:00,236.79,236.84,236.79,236.84,4253.0,224.0381,224.0854,224.0381,224.0854,4253.0
2021-05-27 13:35:00,236.84,236.87,236.59,236.74,7653.0,224.0854,224.1138,223.8489,223.9908,7653.0
2021-05-27 13:40:00,236.76,236.76,236.72,236.72,599.0,224.0097,224.0097,223.9719,223.9719,599.0
2021-05-27 13:45:00,236.72,236.74,236.66,236.73,3160.0,223.9719,223.9908,223.9151,223.9813,3160.0
2021-05-27 13:50:00,236.76,236.77,236.76,236.77,211.0,224.0097,224.0192,224.0097,224.0192,211.0
2021-05-27 13:55:00,236.75,236.75,236.75,236.75,100.0,224.0003,224.0003,224.0003,224.0003,100.0
2021-05-27 14:00:00,236.76,236.76,236.62,236.63,3625.0,224.0097,224.0097,223.8773,223.8867,3625.0
2021-05-27 14:05:00,236.63,236.63,236.55,236.57,3403.0,223.8867,223.8867,223.811,223.8299,3403.0
2021-05-27 14:10:00,236.51,236.52,236.49,236.52,1020.0,223.7732,223.7826,223.7543,223.7826,1020.0
2021-05-27 14:15:00,236.46,236.49,236.45,236.46,2000.0,223.7259,223.7543,223.7164,223.7259,2000.0
2021-05-27 14:20:00,236.54,236.54,236.47,236.47,1358.0,223.8016,223.8016,223.7353,223.7353,1358.0
2021-05-27 14:25:00,236.45,236.61,236.45,236.61,942.0,223.7164,223.8678,223.7164,223.8678,942.0
2021-05-27 14:30:00,236.63,236.63,236.57,236.59,1671.0,223.8867,223.8867,223.8299,223.8489,1671.0
2021-05-27 14:35:00,236.6,236.64,236.53,236.54,1784.0,223.8583,223.8962,223.7921,223.8016,1784.0
2021-05-27 14:40:00,236.56,236.56,236.51,236.51,558.0,223.8205,223.8205,223.7732,223.7732,558.0
2021-05-27 14:45:00,236.54,236.58,236.51,236.56,3226.0,223.8016,223.8394,223.7732,223.8205,3226.0
2021-05-27 14:50:00,236.57,236.65,236.56,236.65,1647.0,223.8299,223.9056,223.8205,223.9056,1647.0
2021-05-27 14:55:00,236.67,236.7,236.66,236.66,1356.0,223.9246,223.9529,223.9151,223.9151,1356.0
2021-05-27 15:00:00,236.64,236.64,236.48,236.53,3721.0,223.8962,223.8962,223.7448,223.7921,3721.0
2021-05-27 15:05:00,236.5,236.5,236.39,236.47,4199.0,223.7637,223.7637,223.6596,223.7353,4199.0
2021-05-27 15:10:00,236.44,236.6,236.44,236.59,1210.0,223.7069,223.8583,223.7069,223.8489,1210.0
2021-05-27 15:15:00,236.58,236.64,236.58,236.63,4587.0,223.8394,223.8962,223.8394,223.8867,4587.0
2021-05-27 15:20:00,236.57,236.59,236.5,236.51,1702.0,223.8299,223.8489,223.7637,223.7732,1702.0
2021-05-27 15:25:00,236.58,236.58,236.53,236.56,2447.0,223.8394,223.8394,223.7921,223.8205,2447.0
2021-05-27 15:30:00,236.58,236.58,236.48,236.57,6560.0,223.8394,223.8394,223.7448,223.8299,6560.0
2021-05-27 15:35:00,236.56,236.68,236.52,236.63,7161.0,223.8205,223.934,223.7826,223.8867,7161.0
2021-05-27 15:40:00,236.6,236.68,236.54,236.55,12485.0,223.8583,223.934,223.8016,223.811,12485.0
2021-05-27 15:45:00,236.56,236.71,236.54,236.55,10350.0,223.8205,223.9624,223.8016,223.811,10350.0
2021-05-27 15:50:00,236.58,236.7,236.51,236.69,7852.0,223.8394,223.9529,223.7732,223.9435,7852.0
2021-05-27 15:55:00,236.66,236.86,236.45,236.46,40471.0,223.9151,224.1043,223.7164,223.7259,40471.0
2021-05-28 09:30:00,237.41,237.51,237.25,237.26,9305.0,224.6247,224.7193,224.4733,224.4828,9305.0
2021-05-28 09:35:00,237.29,237.41,237.29,237.32,1408.0,224.5112,224.6247,224.5112,224.5396,1408.0
2021-05-28 09:40:00,237.27,237.27,237.26,237.27,305.0,224.4923,224.4923,224.4828,224.4923,305.0
2021-05-28 09:45:00,237.39,237.44,237.22,237.3,900.0,224.6058,224.6531,224.4449,224.5206,900.0
2021-05-28 09:50:00,237.3,237.3,237.3,237.3,0.0,224.5206,224.5206,224.5206,224.5206,0.0
2021-05-28 09:55:00,237.42,237.42,237.39,237.41,1300.0,224.6342,224.6342,224.6058,224.6247,1300.0
2021-05-28 10:00:00,237.49,237.49,237.24,237.25,5229.0,224.7004,224.7004,224.4639,224.4733,5229.0
2021-05-28 10:05:00,237.31,237.31,237.27,237.27,2000.0,224.5301,224.5301,224.4923,224.4923,2000.0
2021-05-28 10:10:00,237.27,237.28,237.23,237.26,26071.0,224.4923,224.5017,224.4544,224.4828,26071.0
2021-05-28 10:15:00,237.23,237.27,237.19,237.19,24460.0,224.4544,224.4923,224.4166,224.4166,24460.0
2021-05-28 10:20:00,237.15,237.18,237.04,237.09,25914.0,224.3787,224.4071,224.2746,224.3219,25914.0
2021-05-28 10:25:00,237.01,237.04,236.97,237.01,20856.0,224.2463,224.2746,224.2084,224.2463,20856.0
2021-05-28 10:30:00,237.01,237.01,237.01,237.01,0.0,224.2463,224.2463,224.2463,224.2463,0.0
2021-05-28 10:35:00,237.18,237.2,237.14,237.14,732.0,224.4071,224.426,224.3693,224.3693,732.0
2021-05-28 10:40:00,237.19,237.22,237.19,237.22,1993.0,224.4166,224.4449,224.4166,224.4449,1993.0
2021-05-28 10:45:00,237.17,237.19,237.12,237.12,4770.0,224.3976,224.4166,224.3503,224.3503,4770.0
2021-05-28 10:50:00,237.16,237.22,237.16,237.22,942.0,224.3882,224.4449,224.3882,224.4449,942.0
2021-05-28 10:55:00,237.17,237.21,237.17,237.19,1580.0,224.3976,224.4355,224.3976,224.4166,1580.0
2021-05-28 11:00:00,237.22,237.25,237.2,237.21,2837.0,224.4449,224.4733,224.426,224.4355,2837.0
2021-05-28 11:05:00,237.2,237.26,237.2,237.26,1609.0,224.426,224.4828,224.426,224.4828,1609.0
2021-05-28 11:10:00,237.29,237.32,237.27,237.31,4068.0,224.5112,224.5396,224.4923,224.5301,4068.0
2021-05-28 11:15:00,237.31,237.31,237.31,237.31,0.0,224.5301,224.5301,224.5301,224.5301,0.0
2021-05-28 11:20:00,237.31,237.31,237.31,237.31,0.0,224.5301,224.5301,224.5301,224.5301,0.0
2021-05-28 11:25:00,237.4,237.4,237.33,237.33,531.0,224.6153,224.6153,224.549,224.549,531.0
2021-05-28 11:30:00,237.34,237.36,237.33,237.34,1200.0,224.5585,224.5774,224.549,224.5585,1200.0
2021-05-28 11:35:00,237.34,237.49,237.34,237.47,4740.0,224.5585,224.7004,224.5585,224.6815,4740.0
2021-05-28 11:40:00,237.49,237.5,237.49,237.49,202.0,224.7004,224.7099,224.7004,224.7004,202.0
2021-05-28 11:45:00,237.45,237.46,237.4,237.4,1314.0,224.6626,224.672,224.6153,224.6153,1314.0
2021-05-28 11:50:00,237.43,237.44,237.41,237.42,2336.0,224.6436,224.6531,224.6247,224.6342,2336.0
2021-05-28 11:55:00,237.49,237.5,237.48,237.5,14116.0,224.7004,224.7099,224.6909,224.7099,14116.0
2021-05-28 12:00:00,237.48,237.53,237.47,237.53,480.0,224.6909,224.7382,224.6815,224.7382,480.0
2021-05-28 12:05:00,237.56,237.6,237.56,237.6,746.0,224.7666,224.8045,224.7666,224.8045,746.0
2021-05-28 12:10:00,237.53,237.53,237.53,237.53,100.0,224.7382,224.7382,224.7382,224.7382,100.0
2021-05-28 12:15:00,237.63,237.63,237.6,237.6,648.0,224.8329,224.8329,224.8045,224.8045,648.0
2021-05-28 12:20:00,237.58,237.58,237.56,237.58,1318.0,224.7856,224.7856,224.7666,224.7856,1318.0
2021-05-28 12:25:00,237.56,237.57,237.55,237.57,411.0,224.7666,224.7761,224.7572,224.7761,411.0
2021-05-28 12:30:00,237.53,237.59,237.52,237.59,2524.0,224.7382,224.795,224.7288,224.795,2524.0
2021-05-28 12:35:00,237.61,237.61,237.6,237.61,126.0,224.8139,224.8139,224.8045,224.8139,126.0
2021-05-28 12:40:00,237.61,237.61,237.56,237.58,856.0,224.8139,224.8139,224.7666,224.7856,856.0
2021-05-28 12:45:00,237.59,237.63,237.45,237.46,9584.0,224.795,224.8329,224.6626,224.672,9584.0
2021-05-28 12:50:00,237.48,237.48,237.44,237.45,265.0,224.6909,224.6909,224.6531,224.6626,265.0
2021-05-28 12:55:00,237.46,237.46,237.44,237.46,722.0,224.672,224.672,224.6531,224.672,722.0
2021-05-28 13:00:00,237.46,237.46,237.46,237.46,0.0,224.672,224.672,224.672,224.672,0.0
2021-05-28 13:05:00,237.46,237.46,237.46,237.46,0.0,224.672,224.672,224.672,224.672,0.0
2021-05-28 13:10:00,237.46,237.46,237.46,237.46,0.0,224.672,224.672,224.672,224.672,0.0
2021-05-28 13:15:00,237.32,237.4,237.29,237.4,560.0,224.5396,224.6153,224.5112,224.6153,560.0
2021-05-28 13:20:00,237.29,237.37,237.29,237.37,1057.0,224.5112,224.5869,224.5112,224.5869,1057.0
2021-05-28 13:25:00,237.34,237.34,237.34,237.34,800.0,224.5585,224.5585,224.5585,224.5585,800.0
2021-05-28 13:30:00,237.37,237.38,237.37,237.37,264.0,224.5869,224.5963,224.5869,224.5869,264.0
2021-05-28 13:35:00,237.37,237.37,237.36,237.37,2342.0,224.5869,224.5869,224.5774,224.5869,2342.0
2021-05-28 13:40:00,237.28,237.32,237.27,237.32,1110.0,224.5017,224.5396,224.4923,224.5396,1110.0
2021-05-28 13:45:00,237.31,237.32,237.25,237.31,2048.0,224.5301,224.5396,224.4733,224.5301,2048.0
2021-05-28 13:50:00,237.29,237.35,237.29,237.34,3400.0,224.5112,224.5679,224.5112,224.5585,3400.0
2021-05-28 13:55:00,237.34,237.37,237.31,237.31,10132.0,224.5585,224.5869,224.5301,224.5301,10132.0
2021-05-28 14:00:00,237.32,237.37,237.32,237.36,849.0,224.5396,224.5869,224.5396,224.5774,849.0
2021-05-28 14:05:00,237.33,237.33,237.26,237.27,1210.0,224.549,224.549,224.4828,224.4923,1210.0
2021-05-28 14:10:00,237.19,237.24,237.19,237.22,1697.0,224.4166,224.4639,224.4166,224.4449,1697.0
2021-05-28 14:15:00,237.2,237.26,237.19,237.25,5110.0,224.426,224.4828,224.4166,224.4733,5110.0
2021-05-28 14:20:00,237.25,237.29,237.25,237.26,1851.0,224.4733,224.5112,224.4733,224.4828,1851.0
2021-05-28 14:25:00,237.32,237.36,237.28,237.36,2462.0,224.5396,224.5774,224.5017,224.5774,2462.0
2021-05-28 14:30:00,237.37,237.37,237.31,237.31,639.0,224.5869,224.5869,224.5301,224.5301,639.0
2021-05-28 14:35:00,237.36,237.36,237.34,237.34,3387.0,224.5774,224.5774,224.5585,224.5585,3387.0
2021-05-28 14:40:00,237.32,237.41,237.32,237.41,312.0,224.5396,224.6247,224.5396,224.6247,312.0
2021-05-28 14:45:00,237.38,237.4,237.38,237.4,255.0,224.5963,224.6153,224.5963,224.6153,255.0
2021-05-28 14:50:00,237.4,237.42,237.4,237.42,353.0,224.6153,224.6342,224.6153,224.6342,353.0
2021-05-28 14:55:00,237.37,237.37,237.34,237.34,605.0,224.5869,224.5869,224.5585,224.5585,605.0
2021-05-28 15:00:00,237.34,237.39,237.3,237.3,1766.0,224.5585,224.6058,224.5206,224.5206,1766.0
2021-05-28 15:05:00,237.34,237.35,237.34,237.34,381.0,224.5585,224.5679,224.5585,224.5585,381.0
2021-05-28 15:10:00,237.24,237.24,237.2,237.21,721.0,224.4639,224.4639,224.426,224.4355,721.0
2021-05-28 15:15:00,237.2,237.32,237.2,237.32,4707.0,224.426,224.5396,224.426,224.5396,4707.0
2021-05-28 15:20:00,237.28,237.28,237.27,237.27,649.0,224.5017,224.5017,224.4923,224.4923,649.0
2021-05-28 15:25:00,237.27,237.27,237.27,237.27,200.0,224.4923,224.4923,224.4923,224.4923,200.0
2021-05-28 15:30:00,237.2,237.3,237.2,237.26,1883.0,224.426,224.5206,224.426,224.4828,1883.0
2021-05-28 15:35:00,237.27,237.44,237.26,237.36,1776.0,224.4923,224.6531,224.4828,224.5774,1776.0
2021-05-28 15:40:00,237.3,237.31,237.22,237.23,1200.0,224.5206,224.5301,224.4449,224.4544,1200.0
2021-05-28 15:45:00,237.23,237.36,237.23,237.32,17851.0,224.4544,224.5774,224.4544,224.5396,17851.0
2021-05-28 15:50:00,237.35,237.35,237.02,237.08,5246.0,224.5679,224.5679,224.2557,224.3125,5246.0
2021-05-28 15:55:00,237.06,237.08,236.8,236.96,64425.0,224.2936,224.3125,224.0476,224.1989,64425.0
2021-06-01 09:30:00,238.26,238.37,238.19,238.29,12920.0,225.4289,225.533,225.3627,225.4573,12920.0
2021-06-01 09:35:00,238.25,238.25,237.94,237.95,3720.0,225.4195,225.4195,225.1262,225.1356,3720.0
2021-06-01 09:40:00,237.91,237.91,237.83,237.84,827.0,225.0978,225.0978,225.0221,225.0316,827.0
2021-06-01 09:45:00,237.78,237.81,237.61,237.61,1800.0,224.9748,225.0032,224.8139,224.8139,1800.0
2021-06-01 09:50:00,237.65,237.65,237.5,237.56,2084.0,224.8518,224.8518,224.7099,224.7666,2084.0
2021-06-01 09:55:00,237.53,237.67,237.46,237.65,2300.0,224.7382,224.8707,224.672,224.8518,2300.0
2021-06-01 10:00:00,237.7,237.76,237.63,237.63,1750.0,224.8991,224.9559,224.8329,224.8329,1750.0
2021-06-01 10:05:00,237.48,237.54,237.48,237.54,287.0,224.6909,224.7477,224.6909,224.7477,287.0
2021-06-01 10:10:00,237.48,237.48,237.15,237.15,9152.0,224.6909,224.6909,224.3787,224.3787,9152.0
2021-06-01 10:15:00,237.02,237.02,236.84,236.98,5063.0,224.2557,224.2557,224.0854,224.2179,5063.0
2021-06-01 10:20:00,236.93,237.01,236.85,237.0,3503.0,224.1706,224.2463,224.0949,224.2368,3503.0
2021-06-01 10:25:00,236.96,236.98,236.94,236.97,2460.0,224.1989,224.2179,224.18,224.2084,2460.0
2021-06-01 10:30:00,237.03,237.18,236.99,237.14,8815.0,224.2652,224.4071,224.2273,224.3693,8815.0
2021-06-01 10:35:00,237.03,237.06,236.99,237.0,2530.0,224.2652,224.2936,224.2273,224.2368,2530.0
2021-06-01 10:40:00,237.03,237.13,237.01,237.11,7270.0,224.2652,224.3598,224.2463,224.3409,7270.0
2021-06-01 10:45:00,237.04,237.05,236.69,236.69,5897.0,224.2746,224.2841,223.9435,223.9435,5897.0
2021-06-01 10:50:00,236.76,236.83,236.58,236.63,3835.0,224.0097,224.0759,223.8394,223.8867,3835.0
2021-06-01 10:55:00,236.57,236.68,236.52,236.68,3354.0,223.8299,223.934,223.7826,223.934,3354.0
2021-06-01 11:00:00,236.73,236.76,236.66,236.73,6500.0,223.9813,224.0097,223.9151,223.9813,6500.0
2021-06-01 11:05:00,236.72,236.78,236.72,236.75,1343.0,223.9719,224.0286,223.9719,224.0003,1343.0
2021-06-01 11:10:00,236.76,236.96,236.76,236.96,7694.0,224.0097,224.1989,224.0097,224.1989,7694.0
2021-06-01 11:15:00,236.94,236.95,236.88,236.93,5526.0,224.18,224.1895,224.1233,224.1706,5526.0
2021-06-01 11:20:00,236.99,237.01,236.94,236.98,5544.0,224.2273,224.2463,224.18,224.2179,5544.0
2021-06-01 11:25:00,236.97,237.02,236.96,236.99,5039.0,224.2084,224.2557,224.1989,224.2273,5039.0
2021-06-01 11:30:00,236.89,236.95,236.89,236.94,2638.0,224.1327,224.1895,224.1327,224.18,2638.0
2021-06-01 11:35:00,236.99,237.13,236.96,237.13,4070.0,224.2273,224.3598,224.1989,224.3598,4070.0
2021-06-01 11:40:00,237.14,237.14,237.13,237.14,1700.0,224.3693,224.3693,224.3598,224.3693,1700.0
2021-06-01 11:45:00,236.97,237.02,236.94,237.01,1693.0,224.2084,224.2557,224.18,224.2463,1693.0
2021-06-01 11:50:00,236.98,237.04,236.98,237.04,2651.0,224.2179,224.2746,224.2179,224.2746,2651.0
2021-06-01 11:55:00,237.08,237.09,237.04,237.06,2546.0,224.3125,224.3219,224.2746,224.2936,2546.0
2021-06-01 12:00:00,237.08,237.08,236.91,236.95,2259.0,224.3125,224.3125,224.1516,224.1895,2259.0
2021-06-01 12:05:00,236.98,236.99,236.83,236.88,8148.0,224.2179,224.2273,224.0759,224.1233,8148.0
2021-06-01 12:10:00,236.88,236.88,236.86,236.86,2268.0,224.1233,224.1233,224.1043,224.1043,2268.0
2021-06-01 12:15:00,236.92,236.92,236.81,236.82,3000.0,224.1611,224.1611,224.057,224.0665,3000.0
2021-06-01 12:20:00,236.89,236.98,236.89,236.95,330.0,224.1327,224.2179,224.1327,224.1895,330.0
2021-06-01 12:25:00,236.94,236.99,236.93,236.95,3005.0,224.18,224.2273,224.1706,224.1895,3005.0
2021-06-01 12:30:00,236.94,236.94,236.92,236.94,1667.0,224.18,224.18,224.1611,224.18,1667.0
2021-06-01 12:35:00,236.93,236.99,236.93,236.97,1763.0,224.1706,224.2273,224.1706,224.2084,1763.0
2021-06-01 12:40:00,237.08,237.08,237.07,237.08,2264.0,224.3125,224.3125,224.303,224.3125,2264.0
2021-06-01 12:45:00,237.03,237.03,237.03,237.03,200.0,224.2652,224.2652,224.2652,224.2652,200.0
2021-06-01 12:50:00,237.0,237.01,236.83,236.85,10527.0,224.2368,224.2463,224.0759,224.0949,10527.0
2021-06-01 12:55:00,236.86,236.86,236.78,236.8,8088.0,224.1043,224.1043,224.0286,224.0476,8088.0
2021-06-01 13:00:00,236.81,236.81,236.72,236.72,2000.0,224.057,224.057,223.9719,223.9719,2000.0
2021-06-01 13:05:00,236.63,236.68,236.54,236.68,12270.0,223.8867,223.934,223.8016,223.934,12270.0
2021-06-01 13:10:00,236.65,236.67,236.65,236.65,500.0,223.9056,223.9246,223.9056,223.9056,500.0
2021-06-01 13:15:00,236.66,236.66,236.57,236.62,5530.0,223.9151,223.9151,223.8299,223.8773,5530.0
2021-06-01 13:20:00,236.57,236.58,236.54,236.54,2597.0,223.8299,223.8394,223.8016,223.8016,2597.0
2021-06-01 13:25:00,236.59,236.62,236.57,236.57,3155.0,223.8489,223.8773,223.8299,223.8299,3155.0
2021-06-01 13:30:00,236.56,236.66,236.54,236.66,932.0,223.8205,223.9151,223.8016,223.9151,932.0
2021-06-01 13:35:00,236.64,236.65,236.6,236.64,2530.0,223.8962,223.9056,223.8583,223.8962,2530.0
2021-06-01 13:40:00,236.64,236.64,236.59,236.6,744.0,223.8962,223.8962,223.8489,223.8583,744.0
2021-06-01 13:45:00,236.65,236.66,236.61,236.65,2120.0,223.9056,223.9151,223.8678,223.9056,2120.0
2021-06-01 13:50:00,236.64,236.64,236.62,236.62,2742.0,223.8962,223.8962,223.8773,223.8773,2742.0
2021-06-01 13:55:00,236.62,236.73,236.62,236.73,969.0,223.8773,223.9813,223.8773,223.9813,969.0
2021-06-01 14:00:00,236.69,236.81,236.69,236.81,2943.0,223.9435,224.057,223.9435,224.057,2943.0
2021-06-01 14:05:00,236.8,236.82,236.79,236.8,2069.0,224.0476,224.0665,224.0381,224.0476,2069.0
2021-06-01 14:10:00,236.78,236.81,236.78,236.79,1699.0,224.0286,224.057,224.0286,224.0381,1699.0
2021-06-01 14:15:00,236.81,236.85,236.76,236.85,1576.0,224.057,224.0949,224.0097,224.0949,1576.0
2021-06-01 14:20:00,236.84,236.95,236.84,236.95,1118.0,224.0854,224.1895,224.0854,224.1895,1118.0
2021-06-01 14:25:00,236.95,236.97,236.94,236.97,323.0,224.1895,224.2084,224.18,224.2084,323.0
2021-06-01 14:30:00,236.97,237.0,236.96,236.97,2509.0,224.2084,224.2368,224.1989,224.2084,2509.0
2021-06-01 14:35:00,237.01,237.09,237.01,237.07,2644.0,224.2463,224.3219,224.2463,224.303,2644.0
2021-06-01 14:40:00,237.06,237.16,237.06,237.1,4521.0,224.2936,224.3882,224.2936,224.3314,4521.0
2021-06-01 14:45:00,237.1,237.1,237.09,237.09,1735.0,224.3314,224.3314,224.3219,224.3219,1735.0
2021-06-01 14:50:00,237.12,237.12,237.08,237.09,3546.0,224.3503,224.3503,224.3125,224.3219,3546.0
2021-06-01 14:55:00,237.12,237.17,237.11,237.17,3649.0,224.3503,224.3976,224.3409,224.3976,3649.0
2021-06-01 15:00:00,237.16,237.16,237.1,237.13,5453.0,224.3882,224.3882,224.3314,224.3598,5453.0
2021-06-01 15:05:00,237.13,237.13,237.02,237.06,5460.0,224.3598,224.3598,224.2557,224.2936,5460.0
2021-06-01 15:10:00,237.01,237.04,236.99,237.03,3223.0,224.2463,224.2746,224.2273,224.2652,3223.0
2021-06-01 15:15:00,236.99,237.0,236.98,236.98,5500.0,224.2273,224.2368,224.2179,224.2179,5500.0
2021-06-01 15:20:00,237.03,237.11,237.02,237.08,5624.0,224.2652,224.3409,224.2557,224.3125,5624.0
2021-06-01 15:25:00,237.08,237.08,236.94,236.95,3298.0,224.3125,224.3125,224.18,224.1895,3298.0
2021-06-01 15:30:00,236.9,236.9,236.73,236.73,5936.0,224.1422,224.1422,223.9813,223.9813,5936.0
2021-06-01 15:35:00,236.75,236.8,236.72,236.76,1423.0,224.0003,224.0476,223.9719,224.0097,1423.0
2021-06-01 15:40:00,236.75,236.79,236.72,236.74,5497.0,224.0003,224.0381,223.9719,223.9908,5497.0
2021-06-01 15:45:00,236.75,236.93,236.75,236.93,5186.0,224.0003,224.1706,224.0003,224.1706,5186.0
2021-06-01 15:50:00,236.92,236.94,236.79,236.94,16491.0,224.1611,224.18,224.0381,224.18,16491.0
2021-06-01 15:55:00,236.91,236.92,236.66,236.79,48847.0,224.1516,224.1611,223.9151,224.0381,48847.0
2021-06-02 09:30:00,237.19,237.19,236.9,236.93,8674.0,224.4166,224.4166,224.1422,224.1706,8674.0
2021-06-02 09:35:00,236.79,236.79,236.67,236.67,3331.0,224.0381,224.0381,223.9246,223.9246,3331.0
2021-06-02 09:40:00,236.71,236.71,236.71,236.71,400.0,223.9624,223.9624,223.9624,223.9624,400.0
2021-06-02 09:45:00,237.05,237.24,237.04,237.24,1700.0,224.2841,224.4639,224.2746,224.4639,1700.0
2021-06-02 09:50:00,237.24,237.27,237.2,237.22,2066.0,224.4639,224.4923,224.426,224.4449,2066.0
2021-06-02 09:55:00,237.22,237.22,237.08,237.1,2670.0,224.4449,224.4449,224.3125,224.3314,2670.0
2021-06-02 10:00:00,237.08,237.08,237.04,237.06,1013.0,224.3125,224.3125,224.2746,224.2936,1013.0
2021-06-02 10:05:00,237.1,237.19,237.1,237.16,1653.0,224.3314,224.4166,224.3314,224.3882,1653.0
2021-06-02 10:10:00,237.15,237.28,237.15,237.17,4128.0,224.3787,224.5017,224.3787,224.3976,4128.0
2021-06-02 10:15:00,237.1,237.32,237.1,237.28,1200.0,224.3314,224.5396,224.3314,224.5017,1200.0
2021-06-02 10:20:00,237.28,237.28,237.28,237.28,0.0,224.5017,224.5017,224.5017,224.5017,0.0
2021-06-02 10:25:00,237.35,237.43,237.29,237.3,3253.0,224.5679,224.6436,224.5112,224.5206,3253.0
2021-06-02 10:30:00,237.34,237.42,237.29,237.3,23994.0,224.5585,224.6342,224.5112,224.5206,23994.0
2021-06-02 10:35:00,237.21,237.28,237.21,237.22,2455.0,224.4355,224.5017,224.4355,224.4449,2455.0
2021-06-02 10:40:00,237.35,237.36,237.34,237.35,732.0,224.5679,224.5774,224.5585,224.5679,732.0
2021-06-02 10:45:00,237.37,237.39,237.37,237.38,900.0,224.5869,224.6058,224.5869,224.5963,900.0
2021-06-02 10:50:00,237.35,237.35,237.25,237.25,200.0,224.5679,224.5679,224.4733,224.4733,200.0
2021-06-02 10:55:00,237.27,237.27,237.27,237.27,100.0,224.4923,224.4923,224.4923,224.4923,100.0
2021-06-02 11:00:00,237.25,237.4,237.21,237.31,16170.0,224.4733,224.6153,224.4355,224.5301,16170.0
2021-06-02 11:05:00,237.37,237.37,237.36,237.36,200.0,224.5869,224.5869,224.5774,224.5774,200.0
2021-06-02 11:10:00,237.39,237.52,237.39,237.5,1487.0,224.6058,224.7288,224.6058,224.7099,1487.0
2021-06-02 11:15:00,237.41,237.44,237.41,237.43,679.0,224.6247,224.6531,224.6247,224.6436,679.0
2021-06-02 11:20:00,237.47,237.5,237.47,237.5,321.0,224.6815,224.7099,224.6815,224.7099,321.0
2021-06-02 11:25:00,237.44,237.46,237.44,237.46,700.0,224.6531,224.672,224.6531,224.672,700.0
2021-06-02 11:30:00,237.45,237.47,237.44,237.47,3532.0,224.6626,224.6815,224.6531,224.6815,3532.0
2021-06-02 11:35:00,237.43,237.43,237.43,237.43,211.0,224.6436,224.6436,224.6436,224.6436,211.0
2021-06-02 11:40:00,237.44,237.51,237.41,237.51,429.0,224.6531,224.7193,224.6247,224.7193,429.0
2021-06-02 11:45:00,237.51,237.51,237.51,237.51,0.0,224.7193,224.7193,224.7193,224.7193,0.0
2021-06-02 11:50:00,237.48,237.49,237.47,237.47,500.0,224.6909,224.7004,224.6815,224.6815,500.0
2021-06-02 11:55:00,237.46,237.47,237.35,237.35,5755.0,224.672,224.6815,224.5679,224.5679,5755.0
2021-06-02 12:00:00,237.3,237.35,237.3,237.35,686.0,224.5206,224.5679,224.5206,224.5679,686.0
2021-06-02 12:05:00,237.37,237.37,237.37,237.37,100.0,224.5869,224.5869,224.5869,224.5869,100.0
2021-06-02 12:10:00,237.31,237.35,237.29,237.3,24568.0,224.5301,224.5679,224.5112,224.5206,24568.0
2021-06-02 12:15:00,237.3,237.35,237.23,237.23,23069.0,224.5206,224.5679,224.4544,224.4544,23069.0
2021-06-02 12:20:00,237.22,237.27,237.15,237.15,10676.0,224.4449,224.4923,224.3787,224.3787,10676.0
2021-06-02 12:25:00,237.14,237.16,237.03,237.11,42422.0,224.3693,224.3882,224.2652,224.3409,42422.0
2021-06-02 12:30:00,237.11,237.11,236.99,237.06,23569.0,224.3409,224.3409,224.2273,224.2936,23569.0
2021-06-02 12:35:00,237.02,237.09,237.02,237.06,20931.0,224.2557,224.3219,224.2557,224.2936,20931.0
2021-06-02 12:40:00,237.07,237.08,237.03,237.06,21073.0,224.303,224.3125,224.2652,224.2936,21073.0
2021-06-02 12:45:00,237.06,237.14,237.06,237.08,3304.0,224.2936,224.3693,224.2936,224.3125,3304.0
2021-06-02 12:50:00,237.14,237.16,237.12,237.15,996.0,224.3693,224.3882,224.3503,224.3787,996.0
2021-06-02 12:55:00,237.15,237.15,237.13,237.15,3993.0,224.3787,224.3787,224.3598,224.3787,3993.0
2021-06-02 13:00:00,237.15,237.21,237.14,237.2,25620.0,224.3787,224.4355,224.3693,224.426,25620.0
2021-06-02 13:05:00,237.19,237.2,237.14,237.14,19850.0,224.4166,224.426,224.3693,224.3693,19850.0
2021-06-02 13:10:00,237.18,237.19,237.02,237.07,6252.0,224.4071,224.4166,224.2557,224.303,6252.0
2021-06-02 13:15:00,237.0,237.03,236.98,236.99,2989.0,224.2368,224.2652,224.2179,224.2273,2989.0
2021-06-02 13:20:00,236.99,237.01,236.86,236.88,1467.0,224.2273,224.2463,224.1043,224.1233,1467.0
2021-06-02 13:25:00,236.72,236.8,236.72,236.8,1029.0,223.9719,224.0476,223.9719,224.0476,1029.0
2021-06-02 13:30:00,236.75,236.85,236.75,236.84,1891.0,224.0003,224.0949,224.0003,224.0854,1891.0
2021-06-02 13:35:00,236.84,236.92,236.84,236.85,3514.0,224.0854,224.1611,224.0854,224.0949,3514.0
2021-06-02 13:40:00,236.82,236.83,236.78,236.79,1262.0,224.0665,224.0759,224.0286,224.0381,1262.0
2021-06-02 13:45:00,236.84,236.85,236.69,236.69,1240.0,224.0854,224.0949,223.9435,223.9435,1240.0
2021-06-02 13:50:00,236.71,236.76,236.71,236.76,300.0,223.9624,224.0097,223.9624,224.0097,300.0
2021-06-02 13:55:00,236.72,236.75,236.72,236.73,877.0,223.9719,224.0003,223.9719,223.9813,877.0
2021-06-02 14:00:00,236.79,236.88,236.79,236.88,1094.0,224.0381,224.1233,224.0381,224.1233,1094.0
2021-06-02 14:05:00,236.88,236.88,236.64,236.64,5887.0,224.1233,224.1233,223.8962,223.8962,5887.0
2021-06-02 14:10:00,236.65,236.68,236.53,236.53,1645.0,223.9056,223.934,223.7921,223.7921,1645.0
2021-06-02 14:15:00,236.54,236.72,236.54,236.71,1539.0,223.8016,223.9719,223.8016,223.9624,1539.0
2021-06-02 14:20:00,236.71,236.79,236.71,236.78,1059.0,223.9624,224.0381,223.9624,224.0286,1059.0
2021-06-02 14:25:00,236.75,236.75,236.75,236.75,650.0,224.0003,224.0003,224.0003,224.0003,650.0
2021-06-02 14:30:00,236.82,236.82,236.82,236.82,400.0,224.0665,224.0665,224.0665,224.0665,400.0
2021-06-02 14:35:00,236.78,236.78,236.76,236.76,387.0,224.0286,224.0286,224.0097,224.0097,387.0
2021-06-02 14:40:00,236.76,236.78,236.76,236.78,522.0,224.0097,224.0286,224.0097,224.0286,522.0
2021-06-02 14:45:00,236.73,236.73,236.73,236.73,100.0,223.9813,223.9813,223.9813,223.9813,100.0
2021-06-02 14:50:00,236.77,236.8,236.77,236.78,748.0,224.0192,224.0476,224.0192,224.0286,748.0
2021-06-02 14:55:00,236.79,236.87,236.77,236.85,5100.0,224.0381,224.1138,224.0192,224.0949,5100.0
2021-06-02 15:00:00,236.83,236.87,236.74,236.78,5100.0,224.0759,224.1138,223.9908,224.0286,5100.0
2021-06-02 15:05:00,236.8,236.89,236.77,236.82,5854.0,224.0476,224.1327,224.0192,224.0665,5854.0
2021-06-02 15:10:00,236.82,236.92,236.8,236.89,4712.0,224.0665,224.1611,224.0476,224.1327,4712.0
2021-06-02 15:15:00,236.87,236.87,236.82,236.82,1389.0,224.1138,224.1138,224.0665,224.0665,1389.0
2021-06-02 15:20:00,236.83,236.83,236.8,236.82,1600.0,224.0759,224.0759,224.0476,224.0665,1600.0
2021-06-02 15:25:00,236.74,236.76,236.74,236.76,3700.0,223.9908,224.0097,223.9908,224.0097,3700.0
2021-06-02 15:30:00,236.74,236.81,236.7,236.7,2613.0,223.9908,224.057,223.9529,223.9529,2613.0
2021-06-02 15:35:00,236.7,236.72,236.69,236.72,2045.0,223.9529,223.9719,223.9435,223.9719,2045.0
2021-06-02 15:40:00,236.73,236.8,236.7,236.8,1633.0,223.9813,224.0476,223.9529,224.0476,1633.0
2021-06-02 15:45:00,236.78,236.85,236.78,236.84,3057.0,224.0286,224.0949,224.0286,224.0854,3057.0
2021-06-02 15:50:00,236.84,237.02,236.8,236.91,4350.0,224.0854,224.2557,224.0476,224.1516,4350.0
2021-06-02 15:55:00,236.92,237.08,236.9,237.07,12212.0,224.1611,224.3125,224.1422,224.303,12212.0
2021-06-03 09:30:00,235.74,235.89,235.55,235.61,11075.0,223.0446,223.1866,222.8649,222.9216,11075.0
2021-06-03 09:35:00,235.53,235.53,235.3,235.3,895.0,222.846,222.846,222.6283,222.6283,895.0
2021-06-03 09:40:00,235.23,235.23,234.87,234.87,2400.0,222.5621,222.5621,222.2215,222.2215,2400.0
2021-06-03 09:45:00,235.05,235.05,234.82,234.82,900.0,222.3918,222.3918,222.1742,222.1742,900.0
2021-06-03 09:50:00,234.68,235.04,234.68,235.04,4964.0,222.0417,222.3823,222.0417,222.3823,4964.0
2021-06-03 09:55:00,235.02,235.27,234.93,235.21,12000.0,222.3634,222.6,222.2783,222.5432,12000.0
2021-06-03 10:00:00,235.24,235.32,235.19,235.32,17224.0,222.5716,222.6473,222.5243,222.6473,17224.0
2021-06-03 10:05:00,235.31,235.68,235.31,235.57,17884.0,222.6378,222.9879,222.6378,222.8838,17884.0
2021-06-03 10:10:00,235.66,235.68,235.59,235.66,14293.0,222.969,222.9879,222.9027,222.969,14293.0
2021-06-03 10:15:00,235.68,235.68,235.44,235.54,5240.0,222.9879,222.9879,222.7608,222.8554,5240.0
2021-06-03 10:20:00,235.52,235.66,235.52,235.63,1071.0,222.8365,222.969,222.8365,222.9406,1071.0
2021-06-03 10:25:00,235.49,235.59,235.49,235.59,331.0,222.8081,222.9027,222.8081,222.9027,331.0
2021-06-03 10:30:00,235.5,235.61,235.5,235.61,1146.0,222.8176,222.9216,222.8176,222.9216,1146.0
2021-06-03 10:35:00,235.55,235.63,235.33,235.33,6790.0,222.8649,222.9406,222.6567,222.6567,6790.0
2021-06-03 10:40:00,235.31,235.35,235.26,235.35,4741.0,222.6378,222.6756,222.5905,222.6756,4741.0
2021-06-03 10:45:00,235.31,235.84,235.27,235.84,5924.0,222.6378,223.1393,222.6,223.1393,5924.0
2021-06-03 10:50:00,236.04,236.1,235.93,236.02,5679.0,223.3285,223.3853,223.2244,223.3096,5679.0
2021-06-03 10:55:00,236.07,236.4,236.07,236.38,10793.0,223.3569,223.6691,223.3569,223.6502,10793.0
2021-06-03 11:00:00,236.47,236.59,236.39,236.55,3235.0,223.7353,223.8489,223.6596,223.811,3235.0
2021-06-03 11:05:00,236.57,236.69,236.57,236.67,6695.0,223.8299,223.9435,223.8299,223.9246,6695.0
2021-06-03 11:10:00,236.69,236.69,236.53,236.54,3073.0,223.9435,223.9435,223.7921,223.8016,3073.0
2021-06-03 11:15:00,236.5,236.5,236.33,236.33,5175.0,223.7637,223.7637,223.6029,223.6029,5175.0
2021-06-03 11:20:00,236.35,236.48,236.29,236.45,3751.0,223.6218,223.7448,223.565,223.7164,3751.0
2021-06-03 11:25:00,236.44,236.55,236.44,236.48,5659.0,223.7069,223.811,223.7069,223.7448,5659.0
2021-06-03 11:30:00,236.35,236.44,236.27,236.27,4096.0,223.6218,223.7069,223.5461,223.5461,4096.0
2021-06-03 11:35:00,236.28,236.34,236.23,236.27,2828.0,223.5556,223.6123,223.5083,223.5461,2828.0
2021-06-03 11:40:00,236.28,236.35,236.26,236.34,2878.0,223.5556,223.6218,223.5366,223.6123,2878.0
2021-06-03 11:45:00,236.37,236.39,236.17,236.17,2300.0,223.6407,223.6596,223.4515,223.4515,2300.0
2021-06-03 11:50:00,236.18,236.21,236.17,236.21,2931.0,223.461,223.4893,223.4515,223.4893,2931.0
2021-06-03 11:55:00,236.27,236.34,236.21,236.34,3350.0,223.5461,223.6123,223.4893,223.6123,3350.0
2021-06-03 12:00:00,236.35,236.42,236.31,236.37,2175.0,223.6218,223.688,223.584,223.6407,2175.0
2021-06-03 12:05:00,236.32,236.44,236.32,236.44,1900.0,223.5934,223.7069,223.5934,223.7069,1900.0
2021-06-03 12:10:00,236.36,236.43,236.36,236.36,2861.0,223.6313,223.6975,223.6313,223.6313,2861.0
2021-06-03 12:15:00,236.3,236.38,236.26,236.31,8810.0,223.5745,223.6502,223.5366,223.584,8810.0
2021-06-03 12:20:00,236.2,236.2,236.14,236.2,1955.0,223.4799,223.4799,223.4231,223.4799,1955.0
2021-06-03 12:25:00,236.13,236.18,236.12,236.12,4083.0,223.4136,223.461,223.4042,223.4042,4083.0
2021-06-03 12:30:00,236.31,236.31,236.2,236.27,2831.0,223.584,223.584,223.4799,223.5461,2831.0
2021-06-03 12:35:00,236.27,236.41,236.25,236.41,4406.0,223.5461,223.6786,223.5272,223.6786,4406.0
2021-06-03 12:40:00,236.49,236.49,236.48,236.48,1891.0,223.7543,223.7543,223.7448,223.7448,1891.0
2021-06-03 12:45:00,236.51,236.51,236.43,236.43,2200.0,223.7732,223.7732,223.6975,223.6975,2200.0
2021-06-03 12:50:00,236.4,236.42,236.25,236.29,10755.0,223.6691,223.688,223.5272,223.565,10755.0
2021-06-03 12:55:00,236.28,236.43,236.28,236.42,3719.0,223.5556,223.6975,223.5556,223.688,3719.0
2021-06-03 13:00:00,236.42,236.42,236.35,236.39,2493.0,223.688,223.688,223.6218,223.6596,2493.0
2021-06-03 13:05:00,236.33,236.39,236.2,236.2,6042.0,223.6029,223.6596,223.4799,223.4799,6042.0
2021-06-03 13:10:00,236.33,236.36,236.28,236.28,1650.0,223.6029,223.6313,223.5556,223.5556,1650.0
2021-06-03 13:15:00,236.23,236.32,236.23,236.32,1700.0,223.5083,223.5934,223.5083,223.5934,1700.0
2021-06-03 13:20:00,236.41,236.53,236.41,236.53,2892.0,223.6786,223.7921,223.6786,223.7921,2892.0
2021-06-03 13:25:00,236.5,236.59,236.5,236.58,6107.0,223.7637,223.8489,223.7637,223.8394,6107.0
2021-06-03 13:30:00,236.57,236.6,236.53,236.54,3934.0,223.8299,223.8583,223.7921,223.8016,3934.0
2021-06-03 13:35:00,236.59,236.59,236.59,236.59,100.0,223.8489,223.8489,223.8489,223.8489,100.0
2021-06-03 13:40:00,236.55,236.6,236.41,236.41,2111.0,223.811,223.8583,223.6786,223.6786,2111.0
2021-06-03 13:45:00,236.41,236.5,236.36,236.36,2208.0,223.6786,223.7637,223.6313,223.6313,2208.0
2021-06-03 13:50:00,236.44,236.48,236.43,236.45,7900.0,223.7069,223.7448,223.6975,223.7164,7900.0
2021-06-03 13:55:00,236.47,236.51,236.4,236.42,6696.0,223.7353,223.7732,223.6691,223.688,6696.0
2021-06-03 14:00:00,236.32,236.43,236.31,236.43,8555.0,223.5934,223.6975,223.584,223.6975,8555.0
2021-06-03 14:05:00,236.41,236.43,236.37,236.43,974.0,223.6786,223.6975,223.6407,223.6975,974.0
2021-06-03 14:10:00,236.44,236.44,236.34,236.34,243.0,223.7069,223.7069,223.6123,223.6123,243.0
2021-06-03 14:15:00,236.2,236.22,236.17,236.22,589.0,223.4799,223.4988,223.4515,223.4988,589.0
2021-06-03 14:20:00,236.19,236.2,236.19,236.2,600.0,223.4704,223.4799,223.4704,223.4799,600.0
2021-06-03 14:25:00,236.12,236.19,236.11,236.14,1411.0,223.4042,223.4704,223.3947,223.4231,1411.0
2021-06-03 14:30:00,236.21,236.23,236.14,236.17,1119.0,223.4893,223.5083,223.4231,223.4515,1119.0
2021-06-03 14:35:00,236.16,236.17,236.05,236.05,1047.0,223.442,223.4515,223.338,223.338,1047.0
2021-06-03 14:40:00,236.05,236.07,236.04,236.07,1130.0,223.338,223.3569,223.3285,223.3569,1130.0
2021-06-03 14:45:00,236.11,236.11,236.06,236.06,760.0,223.3947,223.3947,223.3474,223.3474,760.0
2021-06-03 14:50:00,236.09,236.12,236.07,236.08,8744.0,223.3758,223.4042,223.3569,223.3663,8744.0
2021-06-03 14:55:00,236.13,236.13,235.97,235.98,2653.0,223.4136,223.4136,223.2623,223.2717,2653.0
2021-06-03 15:00:00,236.01,236.14,236.01,236.08,1535.0,223.3001,223.4231,223.3001,223.3663,1535.0
2021-06-03 15:05:00,236.0,236.06,236.0,236.06,4209.0,223.2906,223.3474,223.2906,223.3474,4209.0
2021-06-03 15:10:00,236.04,236.14,236.03,236.13,915.0,223.3285,223.4231,223.319,223.4136,915.0
2021-06-03 15:15:00,236.16,236.2,236.1,236.16,1164.0,223.442,223.4799,223.3853,223.442,1164.0
2021-06-03 15:20:00,235.98,236.11,235.97,236.11,861.0,223.2717,223.3947,223.2623,223.3947,861.0
2021-06-03 15:25:00,236.1,236.13,236.08,236.13,300.0,223.3853,223.4136,223.3663,223.4136,300.0
2021-06-03 15:30:00,236.2,236.23,236.16,236.23,1007.0,223.4799,223.5083,223.442,223.5083,1007.0
2021-06-03 15:35:00,236.21,236.31,236.2,236.3,1605.0,223.4893,223.584,223.4799,223.5745,1605.0
2021-06-03 15:40:00,236.33,236.33,236.13,236.13,2278.0,223.6029,223.6029,223.4136,223.4136,2278.0
2021-06-03 15:45:00,236.12,236.12,235.98,236.02,6058.0,223.4042,223.4042,223.2717,223.3096,6058.0
2021-06-03 15:50:00,236.03,236.14,235.97,235.97,1913.0,223.319,223.4231,223.2623,223.2623,1913.0
2021-06-03 15:55:00,236.01,236.11,235.98,236.02,37568.0,223.3001,223.3947,223.2717,223.3096,37568.0
2021-06-04 09:30:00,237.1,237.4,236.98,237.24,14935.0,224.3314,224.6153,224.2179,224.4639,14935.0
2021-06-04 09:35:00,237.3,237.36,237.3,237.36,1300.0,224.5206,224.5774,224.5206,224.5774,1300.0
2021-06-04 09:40:00,237.5,237.5,237.42,237.47,1137.0,224.7099,224.7099,224.6342,224.6815,1137.0
2021-06-04 09:45:00,237.56,237.59,237.38,237.4,5659.0,224.7666,224.795,224.5963,224.6153,5659.0
2021-06-04 09:50:00,237.43,237.46,237.29,237.31,1065.0,224.6436,224.672,224.5112,224.5301,1065.0
2021-06-04 09:55:00,237.29,237.42,237.28,237.42,6400.0,224.5112,224.6342,224.5017,224.6342,6400.0
2021-06-04 10:00:00,237.54,237.61,237.48,237.54,14776.0,224.7477,224.8139,224.6909,224.7477,14776.0
2021-06-04 10:05:00,237.57,237.57,237.53,237.53,1500.0,224.7761,224.7761,224.7382,224.7382,1500.0
2021-06-04 10:10:00,237.53,237.56,237.52,237.52,2102.0,224.7382,224.7666,224.7288,224.7288,2102.0
2021-06-04 10:15:00,237.51,237.58,237.49,237.54,3799.0,224.7193,224.7856,224.7004,224.7477,3799.0
2021-06-04 10:20:00,237.48,237.51,237.4,237.51,5015.0,224.6909,224.7193,224.6153,224.7193,5015.0
2021-06-04 10:25:00,237.48,237.5,237.42,237.44,5293.0,224.6909,224.7099,224.6342,224.6531,5293.0
2021-06-04 10:30:00,237.48,237.52,237.47,237.47,710.0,224.6909,224.7288,224.6815,224.6815,710.0
2021-06-04 10:35:00,237.57,237.57,237.5,237.52,5030.0,224.7761,224.7761,224.7099,224.7288,5030.0
2021-06-04 10:40:00,237.55,237.66,237.5,237.51,6621.0,224.7572,224.8612,224.7099,224.7193,6621.0
2021-06-04 10:45:00,237.46,237.63,237.46,237.63,5637.0,224.672,224.8329,224.672,224.8329,5637.0
2021-06-04 10:50:00,237.65,237.69,237.63,237.68,3936.0,224.8518,224.8896,224.8329,224.8802,3936.0
2021-06-04 10:55:00,237.68,237.7,237.63,237.67,11969.0,224.8802,224.8991,224.8329,224.8707,11969.0
2021-06-04 11:00:00,237.67,237.68,237.67,237.68,500.0,224.8707,224.8802,224.8707,224.8802,500.0
2021-06-04 11:05:00,237.69,237.76,237.67,237.67,5865.0,224.8896,224.9559,224.8707,224.8707,5865.0
2021-06-04 11:10:00,237.75,237.75,237.68,237.68,2343.0,224.9464,224.9464,224.8802,224.8802,2343.0
2021-06-04 11:15:00,237.71,237.74,237.7,237.7,2866.0,224.9086,224.9369,224.8991,224.8991,2866.0
2021-06-04 11:20:00,237.73,237.76,237.73,237.76,404.0,224.9275,224.9559,224.9275,224.9559,404.0
2021-06-04 11:25:00,237.77,237.78,237.63,237.73,4466.0,224.9653,224.9748,224.8329,224.9275,4466.0
2021-06-04 11:30:00,237.73,237.73,237.69,237.69,1213.0,224.9275,224.9275,224.8896,224.8896,1213.0
2021-06-04 11:35:00,237.64,237.67,237.58,237.61,4624.0,224.8423,224.8707,224.7856,224.8139,4624.0
2021-06-04 11:40:00,237.63,237.65,237.6,237.65,2116.0,224.8329,224.8518,224.8045,224.8518,2116.0
2021-06-04 11:45:00,237.65,237.65,237.58,237.59,744.0,224.8518,224.8518,224.7856,224.795,744.0
2021-06-04 11:50:00,237.59,237.59,237.51,237.52,6821.0,224.795,224.795,224.7193,224.7288,6821.0
2021-06-04 11:55:00,237.53,237.56,237.51,237.54,8606.0,224.7382,224.7666,224.7193,224.7477,8606.0
2021-06-04 12:00:00,237.59,237.59,237.56,237.58,320.0,224.795,224.795,224.7666,224.7856,320.0
2021-06-04 12:05:00,237.53,237.54,237.52,237.54,2556.0,224.7382,224.7477,224.7288,224.7477,2556.0
2021-06-04 12:10:00,237.59,237.63,237.58,237.63,803.0,224.795,224.8329,224.7856,224.8329,803.0
2021-06-04 12:15:00,237.63,237.63,237.59,237.61,3202.0,224.8329,224.8329,224.795,224.8139,3202.0
2021-06-04 12:20:00,237.59,237.59,237.59,237.59,100.0,224.795,224.795,224.795,224.795,100.0
2021-06-04 12:25:00,237.63,237.65,237.6,237.61,5519.0,224.8329,224.8518,224.8045,224.8139,5519.0
2021-06-04 12:30:00,237.62,237.67,237.62,237.67,1137.0,224.8234,224.8707,224.8234,224.8707,1137.0
2021-06-04 12:35:00,237.69,237.7,237.69,237.7,539.0,224.8896,224.8991,224.8896,224.8991,539.0
2021-06-04 12:40:00,237.7,237.7,237.65,237.65,2110.0,224.8991,224.8991,224.8518,224.8518,2110.0
2021-06-04 12:45:00,237.65,237.65,237.62,237.65,1697.0,224.8518,224.8518,224.8234,224.8518,1697.0
2021-06-04 12:50:00,237.7,237.7,237.66,237.68,544.0,224.8991,224.8991,224.8612,224.8802,544.0
2021-06-04 12:55:00,237.68,237.74,237.68,237.74,2717.0,224.8802,224.9369,224.8802,224.9369,2717.0
2021-06-04 13:00:00,237.73,237.78,237.73,237.74,1458.0,224.9275,224.9748,224.9275,224.9369,1458.0
2021-06-04 13:05:00,237.77,237.77,237.73,237.76,1570.0,224.9653,224.9653,224.9275,224.9559,1570.0
2021-06-04 13:10:00,237.8,237.8,237.79,237.79,1171.0,224.9937,224.9937,224.9842,224.9842,1171.0
2021-06-04 13:15:00,237.75,237.78,237.75,237.78,3355.0,224.9464,224.9748,224.9464,224.9748,3355.0
2021-06-04 13:20:00,237.76,237.76,237.68,237.71,5728.0,224.9559,224.9559,224.8802,224.9086,5728.0
2021-06-04 13:25:00,237.71,237.71,237.7,237.7,2056.0,224.9086,224.9086,224.8991,224.8991,2056.0
2021-06-04 13:30:00,237.72,237.78,237.71,237.78,5553.0,224.918,224.9748,224.9086,224.9748,5553.0
2021-06-04 13:35:00,237.79,237.8,237.73,237.78,10070.0,224.9842,224.9937,224.9275,224.9748,10070.0
2021-06-04 13:40:00,237.79,237.91,237.79,237.88,1926.0,224.9842,225.0978,224.9842,225.0694,1926.0
2021-06-04 13:45:00,237.84,237.87,237.84,237.87,677.0,225.0316,225.0599,225.0316,225.0599,677.0
2021-06-04 13:50:00,237.86,237.89,237.84,237.89,5661.0,225.0505,225.0789,225.0316,225.0789,5661.0
2021-06-04 13:55:00,237.87,237.9,237.87,237.88,2335.0,225.0599,225.0883,225.0599,225.0694,2335.0
2021-06-04 14:00:00,237.92,237.94,237.89,237.92,5023.0,225.1072,225.1262,225.0789,225.1072,5023.0
2021-06-04 14:05:00,237.96,237.96,237.93,237.93,3150.0,225.1451,225.1451,225.1167,225.1167,3150.0
2021-06-04 14:10:00,237.97,237.98,237.92,237.92,3900.0,225.1546,225.164,225.1072,225.1072,3900.0
2021-06-04 14:15:00,237.95,237.96,237.91,237.91,2331.0,225.1356,225.1451,225.0978,225.0978,2331.0
2021-06-04 14:20:00,237.98,238.0,237.94,237.99,5287.0,225.164,225.1829,225.1262,225.1735,5287.0
2021-06-04 14:25:00,237.98,237.99,237.97,237.98,4327.0,225.164,225.1735,225.1546,225.164,4327.0
2021-06-04 14:30:00,238.0,238.09,238.0,238.05,8966.0,225.1829,225.2681,225.1829,225.2302,8966.0
2021-06-04 14:35:00,238.04,238.12,238.04,238.12,1150.0,225.2208,225.2965,225.2208,225.2965,1150.0
2021-06-04 14:40:00,238.1,238.13,238.06,238.13,8119.0,225.2776,225.3059,225.2397,225.3059,8119.0
2021-06-04 14:45:00,238.13,238.13,238.09,238.13,3356.0,225.3059,225.3059,225.2681,225.3059,3356.0
2021-06-04 14:50:00,238.1,238.1,238.05,238.1,2750.0,225.2776,225.2776,225.2302,225.2776,2750.0
2021-06-04 14:55:00,238.08,238.08,238.04,238.04,10442.0,225.2586,225.2586,225.2208,225.2208,10442.0
2021-06-04 15:00:00,238.06,238.08,238.02,238.04,5062.0,225.2397,225.2586,225.2019,225.2208,5062.0
2021-06-04 15:05:00,238.06,238.06,238.0,238.0,1300.0,225.2397,225.2397,225.1829,225.1829,1300.0
2021-06-04 15:10:00,238.01,238.07,237.99,238.01,77929.0,225.1924,225.2492,225.1735,225.1924,77929.0
2021-06-04 15:15:00,238.01,238.04,237.99,238.04,5133.0,225.1924,225.2208,225.1735,225.2208,5133.0
2021-06-04 15:20:00,238.06,238.06,238.04,238.05,1400.0,225.2397,225.2397,225.2208,225.2302,1400.0
2021-06-04 15:25:00,238.09,238.09,238.04,238.07,3038.0,225.2681,225.2681,225.2208,225.2492,3038.0
2021-06-04 15:30:00,238.08,238.08,238.02,238.06,7120.0,225.2586,225.2586,225.2019,225.2397,7120.0
2021-06-04 15:35:00,238.07,238.1,238.06,238.07,13295.0,225.2492,225.2776,225.2397,225.2492,13295.0
2021-06-04 15:40:00,238.06,238.16,238.01,238.15,1934.0,225.2397,225.3343,225.1924,225.3249,1934.0
2021-06-04 15:45:00,238.15,238.21,238.15,238.19,1946.0,225.3249,225.3816,225.3249,225.3627,1946.0
2021-06-04 15:50:00,238.18,238.3,238.17,238.28,4874.0,225.3532,225.4668,225.3438,225.4479,4874.0
2021-06-04 15:55:00,238.25,238.25,238.08,238.16,6078.0,225.4195,225.4195,225.2586,225.3343,6078.0
2021-06-07 09:30:00,238.3,238.3,238.15,238.22,10621.0,225.4668,225.4668,225.3249,225.3911,10621.0
2021-06-07 09:35:00,238.15,238.22,238.12,238.13,2220.0,225.3249,225.3911,225.2965,225.3059,2220.0
2021-06-07 09:40:00,238.14,238.2,238.03,238.18,5753.0,225.3154,225.3722,225.2113,225.3532,5753.0
2021-06-07 09:45:00,238.19,238.22,238.14,238.19,5937.0,225.3627,225.3911,225.3154,225.3627,5937.0
2021-06-07 09:50:00,238.2,238.22,237.86,237.86,5831.0,225.3722,225.3911,225.0505,225.0505,5831.0
2021-06-07 09:55:00,238.0,238.08,238.0,238.03,1886.0,225.1829,225.2586,225.1829,225.2113,1886.0
2021-06-07 10:00:00,237.91,237.91,237.83,237.83,3400.0,225.0978,225.0978,225.0221,225.0221,3400.0
2021-06-07 10:05:00,237.82,237.94,237.81,237.88,1863.0,225.0126,225.1262,225.0032,225.0694,1863.0
2021-06-07 10:10:00,237.85,237.92,237.76,237.8,5851.0,225.041,225.1072,224.9559,224.9937,5851.0
2021-06-07 10:15:00,237.77,237.77,237.67,237.67,2327.0,224.9653,224.9653,224.8707,224.8707,2327.0
2021-06-07 10:20:00,237.7,237.84,237.7,237.78,1937.0,224.8991,225.0316,224.8991,224.9748,1937.0
2021-06-07 10:25:00,237.86,237.86,237.77,237.79,3694.0,225.0505,225.0505,224.9653,224.9842,3694.0
2021-06-07 10:30:00,237.75,237.79,237.7,237.74,2079.0,224.9464,224.9842,224.8991,224.9369,2079.0
2021-06-07 10:35:00,237.74,237.81,237.73,237.73,2612.0,224.9369,225.0032,224.9275,224.9275,2612.0
2021-06-07 10:40:00,237.76,237.78,237.73,237.77,2230.0,224.9559,224.9748,224.9275,224.9653,2230.0
2021-06-07 10:45:00,237.76,237.76,237.65,237.7,2749.0,224.9559,224.9559,224.8518,224.8991,2749.0
2021-06-07 10:50:00,237.71,237.79,237.71,237.79,1851.0,224.9086,224.9842,224.9086,224.9842,1851.0
2021-06-07 10:55:00,237.78,237.9,237.77,237.9,2045.0,224.9748,225.0883,224.9653,225.0883,2045.0
2021-06-07 11:00:00,237.88,237.9,237.88,237.9,400.0,225.0694,225.0883,225.0694,225.0883,400.0
2021-06-07 11:05:00,237.82,237.88,237.8,237.88,2761.0,225.0126,225.0694,224.9937,225.0694,2761.0
2021-06-07 11:10:00,237.91,238.01,237.91,237.97,1776.0,225.0978,225.1924,225.0978,225.1546,1776.0
2021-06-07 11:15:00,237.95,237.99,237.91,237.97,2057.0,225.1356,225.1735,225.0978,225.1546,2057.0
2021-06-07 11:20:00,237.95,237.98,237.84,237.84,1239.0,225.1356,225.164,225.0316,225.0316,1239.0
2021-06-07 11:25:00,237.84,237.84,237.73,237.73,1074.0,225.0316,225.0316,224.9275,224.9275,1074.0
2021-06-07 11:30:00,237.74,237.74,237.7,237.7,628.0,224.9369,224.9369,224.8991,224.8991,628.0
2021-06-07 11:35:00,237.69,237.71,237.69,237.69,849.0,224.8896,224.9086,224.8896,224.8896,849.0
2021-06-07 11:40:00,237.73,237.73,237.7,237.71,439.0,224.9275,224.9275,224.8991,224.9086,439.0
2021-06-07 11:45:00,237.68,237.73,237.68,237.73,400.0,224.8802,224.9275,224.8802,224.9275,400.0
2021-06-07 11:50:00,237.72,237.72,237.66,237.7,3942.0,224.918,224.918,224.8612,224.8991,3942.0
2021-06-07 11:55:00,237.72,237.78,237.71,237.78,925.0,224.918,224.9748,224.9086,224.9748,925.0
2021-06-07 12:00:00,237.82,237.87,237.79,237.87,403.0,225.0126,225.0599,224.9842,225.0599,403.0
2021-06-07 12:05:00,237.87,237.96,237.87,237.93,5259.0,225.0599,225.1451,225.0599,225.1167,5259.0
2021-06-07 12:10:00,237.97,237.98,237.95,237.97,1921.0,225.1546,225.164,225.1356,225.1546,1921.0
2021-06-07 12:15:00,237.97,237.98,237.89,237.95,1546.0,225.1546,225.164,225.0789,225.1356,1546.0
2021-06-07 12:20:00,237.93,237.94,237.91,237.92,953.0,225.1167,225.1262,225.0978,225.1072,953.0
2021-06-07 12:25:00,237.86,237.86,237.82,237.84,1015.0,225.0505,225.0505,225.0126,225.0316,1015.0
2021-06-07 12:30:00,237.85,237.89,237.8,237.88,22890.0,225.041,225.0789,224.9937,225.0694,22890.0
2021-06-07 12:35:00,237.88,237.88,237.86,237.88,720.0,225.0694,225.0694,225.0505,225.0694,720.0
2021-06-07 12:40:00,237.92,237.93,237.92,237.93,1216.0,225.1072,225.1167,225.1072,225.1167,1216.0
2021-06-07 12:45:00,237.94,237.94,237.92,237.94,1939.0,225.1262,225.1262,225.1072,225.1262,1939.0
2021-06-07 12:50:00,237.94,237.98,237.94,237.97,2173.0,225.1262,225.164,225.1262,225.1546,2173.0
2021-06-07 12:55:00,237.95,237.95,237.93,237.94,1228.0,225.1356,225.1356,225.1167,225.1262,1228.0
2021-06-07 13:00:00,237.94,237.95,237.91,237.91,3746.0,225.1262,225.1356,225.0978,225.0978,3746.0
2021-06-07 13:05:00,237.9,237.92,237.81,237.84,7272.0,225.0883,225.1072,225.0032,225.0316,7272.0
2021-06-07 13:10:00,237.82,237.82,237.72,237.78,2429.0,225.0126,225.0126,224.918,224.9748,2429.0
2021-06-07 13:15:00,237.81,237.82,237.78,237.82,324.0,225.0032,225.0126,224.9748,225.0126,324.0
2021-06-07 13:20:00,237.9,237.9,237.86,237.87,1475.0,225.0883,225.0883,225.0505,225.0599,1475.0
2021-06-07 13:25:00,237.88,237.88,237.78,237.82,5337.0,225.0694,225.0694,224.9748,225.0126,5337.0
2021-06-07 13:30:00,237.81,237.86,237.78,237.83,26042.0,225.0032,225.0505,224.9748,225.0221,26042.0
2021-06-07 13:35:00,237.82,237.86,237.75,237.81,10640.0,225.0126,225.0505,224.9464,225.0032,10640.0
2021-06-07 13:40:00,237.79,237.79,237.73,237.75,7135.0,224.9842,224.9842,224.9275,224.9464,7135.0
2021-06-07 13:45:00,237.73,237.74,237.67,237.74,982.0,224.9275,224.9369,224.8707,224.9369,982.0
2021-06-07 13:50:00,237.72,237.75,237.7,237.75,3870.0,224.918,224.9464,224.8991,224.9464,3870.0
2021-06-07 13:55:00,237.7,237.72,237.66,237.67,1049.0,224.8991,224.918,224.8612,224.8707,1049.0
2021-06-07 14:00:00,237.66,237.71,237.66,237.7,5030.0,224.8612,224.9086,224.8612,224.8991,5030.0
2021-06-07 14:05:00,237.68,237.78,237.67,237.78,2065.0,224.8802,224.9748,224.8707,224.9748,2065.0
2021-06-07 14:10:00,237.79,237.79,237.76,237.78,3978.0,224.9842,224.9842,224.9559,224.9748,3978.0
2021-06-07 14:15:00,237.79,237.79,237.75,237.76,1440.0,224.9842,224.9842,224.9464,224.9559,1440.0
2021-06-07 14:20:00,237.75,237.8,237.74,237.79,1186.0,224.9464,224.9937,224.9369,224.9842,1186.0
2021-06-07 14:25:00,237.75,237.81,237.75,237.81,1970.0,224.9464,225.0032,224.9464,225.0032,1970.0
2021-06-07 14:30:00,237.8,237.84,237.8,237.83,8983.0,224.9937,225.0316,224.9937,225.0221,8983.0
2021-06-07 14:35:00,237.83,237.84,237.82,237.84,2322.0,225.0221,225.0316,225.0126,225.0316,2322.0
2021-06-07 14:40:00,237.84,237.85,237.84,237.84,168.0,225.0316,225.041,225.0316,225.0316,168.0
2021-06-07 14:45:00,237.83,237.85,237.82,237.82,536.0,225.0221,225.041,225.0126,225.0126,536.0
2021-06-07 14:50:00,237.88,237.93,237.88,237.93,304.0,225.0694,225.1167,225.0694,225.1167,304.0
2021-06-07 14:55:00,237.92,238.07,237.92,237.97,9570.0,225.1072,225.2492,225.1072,225.1546,9570.0
2021-06-07 15:00:00,237.98,238.05,237.97,238.05,4258.0,225.164,225.2302,225.1546,225.2302,4258.0
2021-06-07 15:05:00,238.06,238.06,238.02,238.02,1227.0,225.2397,225.2397,225.2019,225.2019,1227.0
2021-06-07 15:10:00,238.08,238.14,238.04,238.13,1718.0,225.2586,225.3154,225.2208,225.3059,1718.0
2021-06-07 15:15:00,238.13,238.15,238.13,238.14,2210.0,225.3059,225.3249,225.3059,225.3154,2210.0
2021-06-07 15:20:00,238.19,238.22,238.17,238.19,1014.0,225.3627,225.3911,225.3438,225.3627,1014.0
2021-06-07 15:25:00,238.18,238.2,238.18,238.19,695.0,225.3532,225.3722,225.3532,225.3627,695.0
2021-06-07 15:30:00,238.19,238.2,238.13,238.13,523.0,225.3627,225.3722,225.3059,225.3059,523.0
2021-06-07 15:35:00,238.08,238.11,238.0,238.0,1169.0,225.2586,225.287,225.1829,225.1829,1169.0
2021-06-07 15:40:00,238.0,238.06,238.0,238.05,3231.0,225.1829,225.2397,225.1829,225.2302,3231.0
2021-06-07 15:45:00,238.03,238.03,237.95,238.03,2717.0,225.2113,225.2113,225.1356,225.2113,2717.0
2021-06-07 15:50:00,238.12,238.22,238.1,238.2,3349.0,225.2965,225.3911,225.2776,225.3722,3349.0
2021-06-07 15:55:00,238.21,238.26,238.17,238.23,18673.0,225.3816,225.4289,225.3438,225.4006,18673.0
2021-06-08 09:30:00,238.74,238.77,238.57,238.57,11082.0,225.8831,225.9115,225.7222,225.7222,11082.0
2021-06-08 09:35:00,238.51,238.57,238.5,238.57,700.0,225.6655,225.7222,225.656,225.7222,700.0
2021-06-08 09:40:00,238.51,238.58,238.5,238.51,5085.0,225.6655,225.7317,225.656,225.6655,5085.0
2021-06-08 09:45:00,238.55,238.63,238.36,238.36,4715.0,225.7033,225.779,225.5236,225.5236,4715.0
2021-06-08 09:50:00,238.38,238.42,237.95,238.03,10577.0,225.5425,225.5803,225.1356,225.2113,10577.0
2021-06-08 09:55:00,238.0,238.06,237.93,237.93,900.0,225.1829,225.2397,225.1167,225.1167,900.0
2021-06-08 10:00:00,238.0,238.13,238.0,238.1,12990.0,225.1829,225.3059,225.1829,225.2776,12990.0
2021-06-08 10:05:00,238.1,238.15,238.03,238.15,5128.0,225.2776,225.3249,225.2113,225.3249,5128.0
2021-06-08 10:10:00,238.16,238.23,238.14,238.16,4160.0,225.3343,225.4006,225.3154,225.3343,4160.0
2021-06-08 10:15:00,238.15,238.15,238.09,238.12,1313.0,225.3249,225.3249,225.2681,225.2965,1313.0
2021-06-08 10:20:00,238.12,238.18,238.03,238.04,2792.0,225.2965,225.3532,225.2113,225.2208,2792.0
2021-06-08 10:25:00,238.0,238.13,238.0,238.12,156383.0,225.1829,225.3059,225.1829,225.2965,156383.0
2021-06-08 10:30:00,238.12,238.16,237.97,238.05,266752.0,225.2965,225.3343,225.1546,225.2302,266752.0
2021-06-08 10:35:00,238.05,238.05,237.97,237.99,1210.0,225.2302,225.2302,225.1546,225.1735,1210.0
2021-06-08 10:40:00,238.06,238.19,238.04,238.14,11230.0,225.2397,225.3627,225.2208,225.3154,11230.0
2021-06-08 10:45:00,238.16,238.24,238.16,238.17,709.0,225.3343,225.41,225.3343,225.3438,709.0
2021-06-08 10:50:00,238.23,238.23,238.09,238.12,8380.0,225.4006,225.4006,225.2681,225.2965,8380.0
2021-06-08 10:55:00,238.08,238.09,238.01,238.04,7153.0,225.2586,225.2681,225.1924,225.2208,7153.0
2021-06-08 11:00:00,238.09,238.25,237.99,237.99,23848.0,225.2681,225.4195,225.1735,225.1735,23848.0
2021-06-08 11:05:00,238.07,238.26,238.02,238.22,14455.0,225.2492,225.4289,225.2019,225.3911,14455.0
2021-06-08 11:10:00,238.2,238.2,237.8,237.8,1246.0,225.3722,225.3722,224.9937,224.9937,1246.0
2021-06-08 11:15:00,237.84,237.84,237.56,237.56,900.0,225.0316,225.0316,224.7666,224.7666,900.0
2021-06-08 11:20:00,237.53,237.53,237.24,237.34,2658.0,224.7382,224.7382,224.4639,224.5585,2658.0
2021-06-08 11:25:00,237.3,237.51,237.3,237.51,1713.0,224.5206,224.7193,224.5206,224.7193,1713.0
2021-06-08 11:30:00,237.57,237.61,237.57,237.58,300.0,224.7761,224.8139,224.7761,224.7856,300.0
2021-06-08 11:35:00,237.64,237.7,237.51,237.67,1500.0,224.8423,224.8991,224.7193,224.8707,1500.0
2021-06-08 11:40:00,237.72,238.0,237.71,238.0,23010.0,224.918,225.1829,224.9086,225.1829,23010.0
2021-06-08 11:45:00,238.06,238.07,238.03,238.03,883.0,225.2397,225.2492,225.2113,225.2113,883.0
2021-06-08 11:50:00,238.03,238.1,237.91,238.02,4315.0,225.2113,225.2776,225.0978,225.2019,4315.0
2021-06-08 11:55:00,238.06,238.11,238.05,238.1,3594.0,225.2397,225.287,225.2302,225.2776,3594.0
2021-06-08 12:00:00,238.1,238.21,238.06,238.21,858.0,225.2776,225.3816,225.2397,225.3816,858.0
2021-06-08 12:05:00,238.25,238.27,238.25,238.27,713.0,225.4195,225.4384,225.4195,225.4384,713.0
2021-06-08 12:10:00,238.25,238.32,238.21,238.32,1990.0,225.4195,225.4857,225.3816,225.4857,1990.0
2021-06-08 12:15:00,238.34,238.34,238.27,238.33,1337.0,225.5046,225.5046,225.4384,225.4952,1337.0
2021-06-08 12:20:00,238.21,238.3,238.21,238.29,2950.0,225.3816,225.4668,225.3816,225.4573,2950.0
2021-06-08 12:25:00,238.23,238.36,238.2,238.36,1325.0,225.4006,225.5236,225.3722,225.5236,1325.0
2021-06-08 12:30:00,238.4,238.43,238.4,238.43,545.0,225.5614,225.5898,225.5614,225.5898,545.0
2021-06-08 12:35:00,238.42,238.43,238.38,238.38,1459.0,225.5803,225.5898,225.5425,225.5425,1459.0
2021-06-08 12:40:00,238.38,238.42,238.34,238.42,800.0,225.5425,225.5803,225.5046,225.5803,800.0
2021-06-08 12:45:00,238.38,238.41,238.34,238.41,954.0,225.5425,225.5709,225.5046,225.5709,954.0
2021-06-08 12:50:00,238.44,238.44,238.42,238.43,1120.0,225.5992,225.5992,225.5803,225.5898,1120.0
2021-06-08 12:55:00,238.44,238.44,238.4,238.43,1373.0,225.5992,225.5992,225.5614,225.5898,1373.0
2021-06-08 13:00:00,238.45,238.45,238.43,238.43,500.0,225.6087,225.6087,225.5898,225.5898,500.0
2021-06-08 13:05:00,238.44,238.46,238.44,238.46,486.0,225.5992,225.6182,225.5992,225.6182,486.0
2021-06-08 13:10:00,238.45,238.46,238.42,238.43,1140.0,225.6087,225.6182,225.5803,225.5898,1140.0
2021-06-08 13:15:00,238.37,238.38,238.36,238.36,679.0,225.533,225.5425,225.5236,225.5236,679.0
2021-06-08 13:20:00,238.38,238.4,238.36,238.36,967.0,225.5425,225.5614,225.5236,225.5236,967.0
2021-06-08 13:25:00,238.34,238.36,238.27,238.28,2644.0,225.5046,225.5236,225.4384,225.4479,2644.0
2021-06-08 13:30:00,238.26,238.38,238.26,238.38,1214.0,225.4289,225.5425,225.4289,225.5425,1214.0
2021-06-08 13:35:00,238.33,238.43,238.33,238.4,1308.0,225.4952,225.5898,225.4952,225.5614,1308.0
2021-06-08 13:40:00,238.4,238.52,238.39,238.49,9495.0,225.5614,225.6749,225.5519,225.6466,9495.0
2021-06-08 13:45:00,238.42,238.47,238.42,238.45,2229.0,225.5803,225.6276,225.5803,225.6087,2229.0
2021-06-08 13:50:00,238.41,238.45,238.3,238.34,1946.0,225.5709,225.6087,225.4668,225.5046,1946.0
2021-06-08 13:55:00,238.31,238.31,238.3,238.3,221.0,225.4762,225.4762,225.4668,225.4668,221.0
2021-06-08 14:00:00,238.29,238.36,238.26,238.35,955.0,225.4573,225.5236,225.4289,225.5141,955.0
2021-06-08 14:05:00,238.38,238.42,238.38,238.41,1163.0,225.5425,225.5803,225.5425,225.5709,1163.0
2021-06-08 14:10:00,238.46,238.46,238.36,238.36,887.0,225.6182,225.6182,225.5236,225.5236,887.0
2021-06-08 14:15:00,238.35,238.42,238.34,238.36,1324.0,225.5141,225.5803,225.5046,225.5236,1324.0
2021-06-08 14:20:00,238.39,238.46,238.33,238.44,2293.0,225.5519,225.6182,225.4952,225.5992,2293.0
2021-06-08 14:25:00,238.47,238.49,238.44,238.49,645.0,225.6276,225.6466,225.5992,225.6466,645.0
2021-06-08 14:30:00,238.53,238.53,238.46,238.5,1832.0,225.6844,225.6844,225.6182,225.656,1832.0
2021-06-08 14:35:00,238.45,238.47,238.43,238.43,1934.0,225.6087,225.6276,225.5898,225.5898,1934.0
2021-06-08 14:40:00,238.44,238.47,238.41,238.41,2829.0,225.5992,225.6276,225.5709,225.5709,2829.0
2021-06-08 14:45:00,238.43,238.49,238.41,238.49,3506.0,225.5898,225.6466,225.5709,225.6466,3506.0
2021-06-08 14:50:00,238.48,238.51,238.46,238.5,3181.0,225.6371,225.6655,225.6182,225.656,3181.0
2021-06-08 14:55:00,238.53,238.63,238.52,238.63,1620.0,225.6844,225.779,225.6749,225.779,1620.0
2021-06-08 15:00:00,238.61,238.7,238.61,238.7,1934.0,225.7601,225.8452,225.7601,225.8452,1934.0
2021-06-08 15:05:00,238.67,238.67,238.6,238.67,3283.0,225.8169,225.8169,225.7506,225.8169,3283.0
2021-06-08 15:10:00,238.69,238.7,238.63,238.69,3443.0,225.8358,225.8452,225.779,225.8358,3443.0
2021-06-08 15:15:00,238.66,238.7,238.63,238.66,6174.0,225.8074,225.8452,225.779,225.8074,6174.0
2021-06-08 15:20:00,238.69,238.71,238.58,238.6,5300.0,225.8358,225.8547,225.7317,225.7506,5300.0
2021-06-08 15:25:00,238.53,238.63,238.53,238.62,6900.0,225.6844,225.779,225.6844,225.7695,6900.0
2021-06-08 15:30:00,238.58,238.65,238.56,238.58,5896.0,225.7317,225.7979,225.7128,225.7317,5896.0
2021-06-08 15:35:00,238.57,238.61,238.52,238.59,4122.0,225.7222,225.7601,225.6749,225.7412,4122.0
2021-06-08 15:40:00,238.55,238.58,238.48,238.55,5834.0,225.7033,225.7317,225.6371,225.7033,5834.0
2021-06-08 15:45:00,238.52,238.52,238.41,238.43,5776.0,225.6749,225.6749,225.5709,225.5898,5776.0
2021-06-08 15:50:00,238.45,238.6,238.44,238.5,21318.0,225.6087,225.7506,225.5992,225.656,21318.0
2021-06-08 15:55:00,238.51,238.51,238.33,238.33,29096.0,225.6655,225.6655,225.4952,225.4952,29096.0
2021-06-09 09:30:00,238.39,238.88,238.39,238.73,9797.0,225.5519,226.0155,225.5519,225.8736,9797.0
2021-06-09 09:35:00,238.69,238.83,238.69,238.7,900.0,225.8358,225.9682,225.8358,225.8452,900.0
2021-06-09 09:40:00,238.58,238.7,238.5,238.67,2100.0,225.7317,225.8452,225.656,225.8169,2100.0
2021-06-09 09:45:00,238.75,238.85,238.59,238.59,6794.0,225.8925,225.9872,225.7412,225.7412,6794.0
2021-06-09 09:50:00,238.57,238.59,238.41,238.45,1600.0,225.7222,225.7412,225.5709,225.6087,1600.0
2021-06-09 09:55:00,238.64,238.65,238.58,238.62,2506.0,225.7885,225.7979,225.7317,225.7695,2506.0
2021-06-09 10:00:00,238.71,238.72,238.55,238.55,1840.0,225.8547,225.8642,225.7033,225.7033,1840.0
2021-06-09 10:05:00,238.62,238.62,238.52,238.54,700.0,225.7695,225.7695,225.6749,225.6939,700.0
2021-06-09 10:10:00,238.57,238.57,238.48,238.52,1545.0,225.7222,225.7222,225.6371,225.6749,1545.0
2021-06-09 10:15:00,238.42,238.52,238.38,238.51,1000.0,225.5803,225.6749,225.5425,225.6655,1000.0
2021-06-09 10:20:00,238.56,238.63,238.52,238.63,2145.0,225.7128,225.779,225.6749,225.779,2145.0
2021-06-09 10:25:00,238.56,238.67,238.55,238.63,1303.0,225.7128,225.8169,225.7033,225.779,1303.0
2021-06-09 10:30:00,238.69,238.7,238.64,238.68,1307.0,225.8358,225.8452,225.7885,225.8263,1307.0
2021-06-09 10:35:00,238.69,238.7,238.65,238.7,900.0,225.8358,225.8452,225.7979,225.8452,900.0
2021-06-09 10:40:00,238.73,238.74,238.71,238.72,1329.0,225.8736,225.8831,225.8547,225.8642,1329.0
2021-06-09 10:45:00,238.75,238.78,238.61,238.61,2500.0,225.8925,225.9209,225.7601,225.7601,2500.0
2021-06-09 10:50:00,238.67,238.67,238.61,238.67,1100.0,225.8169,225.8169,225.7601,225.8169,1100.0
2021-06-09 10:55:00,238.65,238.71,238.64,238.66,2847.0,225.7979,225.8547,225.7885,225.8074,2847.0
2021-06-09 11:00:00,238.65,238.77,238.65,238.75,3797.0,225.7979,225.9115,225.7979,225.8925,3797.0
2021-06-09 11:05:00,238.79,238.79,238.69,238.73,1950.0,225.9304,225.9304,225.8358,225.8736,1950.0
2021-06-09 11:10:00,238.74,238.74,238.68,238.7,1349.0,225.8831,225.8831,225.8263,225.8452,1349.0
2021-06-09 11:15:00,238.66,238.78,238.66,238.77,4163.0,225.8074,225.9209,225.8074,225.9115,4163.0
2021-06-09 11:20:00,238.77,238.77,238.71,238.72,2020.0,225.9115,225.9115,225.8547,225.8642,2020.0
2021-06-09 11:25:00,238.69,238.71,238.63,238.71,2729.0,225.8358,225.8547,225.779,225.8547,2729.0
2021-06-09 11:30:00,238.69,238.69,238.57,238.63,1600.0,225.8358,225.8358,225.7222,225.779,1600.0
2021-06-09 11:35:00,238.6,238.6,238.53,238.6,650.0,225.7506,225.7506,225.6844,225.7506,650.0
2021-06-09 11:40:00,238.58,238.61,238.57,238.6,1416.0,225.7317,225.7601,225.7222,225.7506,1416.0
2021-06-09 11:45:00,238.59,238.62,238.59,238.6,457.0,225.7412,225.7695,225.7412,225.7506,457.0
2021-06-09 11:50:00,238.62,238.62,238.47,238.47,1232.0,225.7695,225.7695,225.6276,225.6276,1232.0
2021-06-09 11:55:00,238.44,238.44,238.32,238.44,1345.0,225.5992,225.5992,225.4857,225.5992,1345.0
2021-06-09 12:00:00,238.41,238.46,238.41,238.45,1242.0,225.5709,225.6182,225.5709,225.6087,1242.0
2021-06-09 12:05:00,238.47,238.47,238.44,238.44,300.0,225.6276,225.6276,225.5992,225.5992,300.0
2021-06-09 12:10:00,238.49,238.49,238.45,238.48,1136.0,225.6466,225.6466,225.6087,225.6371,1136.0
2021-06-09 12:15:00,238.47,238.47,238.39,238.39,933.0,225.6276,225.6276,225.5519,225.5519,933.0
2021-06-09 12:20:00,238.48,238.54,238.48,238.5,4054.0,225.6371,225.6939,225.6371,225.656,4054.0
2021-06-09 12:25:00,238.52,238.53,238.51,238.53,600.0,225.6749,225.6844,225.6655,225.6844,600.0
2021-06-09 12:30:00,238.55,238.59,238.55,238.59,988.0,225.7033,225.7412,225.7033,225.7412,988.0
2021-06-09 12:35:00,238.59,238.61,238.59,238.6,1602.0,225.7412,225.7601,225.7412,225.7506,1602.0
2021-06-09 12:40:00,238.62,238.62,238.6,238.6,1400.0,225.7695,225.7695,225.7506,225.7506,1400.0
2021-06-09 12:45:00,238.59,238.6,238.59,238.59,400.0,225.7412,225.7506,225.7412,225.7412,400.0
2021-06-09 12:50:00,238.6,238.65,238.56,238.64,3847.0,225.7506,225.7979,225.7128,225.7885,3847.0
2021-06-09 12:55:00,238.61,238.61,238.59,238.6,1340.0,225.7601,225.7601,225.7412,225.7506,1340.0
2021-06-09 13:00:00,238.65,238.67,238.63,238.67,600.0,225.7979,225.8169,225.779,225.8169,600.0
2021-06-09 13:05:00,238.65,238.66,238.65,238.65,1074.0,225.7979,225.8074,225.7979,225.7979,1074.0
2021-06-09 13:10:00,238.64,238.65,238.6,238.63,1000.0,225.7885,225.7979,225.7506,225.779,1000.0
2021-06-09 13:15:00,238.58,238.68,238.58,238.68,1100.0,225.7317,225.8263,225.7317,225.8263,1100.0
2021-06-09 13:20:00,238.72,238.72,238.7,238.7,300.0,225.8642,225.8642,225.8452,225.8452,300.0
2021-06-09 13:25:00,238.7,238.7,238.67,238.7,807.0,225.8452,225.8452,225.8169,225.8452,807.0
2021-06-09 13:30:00,238.64,238.64,238.59,238.64,900.0,225.7885,225.7885,225.7412,225.7885,900.0
2021-06-09 13:35:00,238.68,238.68,238.53,238.56,2100.0,225.8263,225.8263,225.6844,225.7128,2100.0
2021-06-09 13:40:00,238.56,238.56,238.48,238.52,2881.0,225.7128,225.7128,225.6371,225.6749,2881.0
2021-06-09 13:45:00,238.55,238.55,238.54,238.54,400.0,225.7033,225.7033,225.6939,225.6939,400.0
2021-06-09 13:50:00,238.57,238.57,238.53,238.53,400.0,225.7222,225.7222,225.6844,225.6844,400.0
2021-06-09 13:55:00,238.58,238.6,238.51,238.51,1100.0,225.7317,225.7506,225.6655,225.6655,1100.0
2021-06-09 14:00:00,238.62,238.65,238.58,238.58,556.0,225.7695,225.7979,225.7317,225.7317,556.0
2021-06-09 14:05:00,238.58,238.58,238.45,238.46,1312.0,225.7317,225.7317,225.6087,225.6182,1312.0
2021-06-09 14:10:00,238.49,238.52,238.49,238.5,628.0,225.6466,225.6749,225.6466,225.656,628.0
2021-06-09 14:15:00,238.51,238.52,238.47,238.48,1800.0,225.6655,225.6749,225.6276,225.6371,1800.0
2021-06-09 14:20:00,238.5,238.52,238.47,238.51,1760.0,225.656,225.6749,225.6276,225.6655,1760.0
2021-06-09 14:25:00,238.58,238.62,238.57,238.62,1623.0,225.7317,225.7695,225.7222,225.7695,1623.0
2021-06-09 14:30:00,238.61,238.62,238.57,238.61,1092.0,225.7601,225.7695,225.7222,225.7601,1092.0
2021-06-09 14:35:00,238.61,238.61,238.52,238.52,1586.0,225.7601,225.7601,225.6749,225.6749,1586.0
2021-06-09 14:40:00,238.51,238.52,238.47,238.47,700.0,225.6655,225.6749,225.6276,225.6276,700.0
2021-06-09 14:45:00,238.5,238.5,238.4,238.4,600.0,225.656,225.656,225.5614,225.5614,600.0
2021-06-09 14:50:00,238.41,238.43,238.37,238.41,1570.0,225.5709,225.5898,225.533,225.5709,1570.0
2021-06-09 14:55:00,238.4,238.46,238.4,238.4,2994.0,225.5614,225.6182,225.5614,225.5614,2994.0
2021-06-09 15:00:00,238.4,238.42,238.33,238.35,2810.0,225.5614,225.5803,225.4952,225.5141,2810.0
2021-06-09 15:05:00,238.32,238.39,238.32,238.34,600.0,225.4857,225.5519,225.4857,225.5046,600.0
2021-06-09 15:10:00,238.32,238.38,238.31,238.32,1000.0,225.4857,225.5425,225.4762,225.4857,1000.0
2021-06-09 15:15:00,238.33,238.38,238.33,238.35,2327.0,225.4952,225.5425,225.4952,225.5141,2327.0
2021-06-09 15:20:00,238.33,238.34,238.21,238.21,4911.0,225.4952,225.5046,225.3816,225.3816,4911.0
2021-06-09 15:25:00,238.23,238.23,238.04,238.04,7766.0,225.4006,225.4006,225.2208,225.2208,7766.0
2021-06-09 15:30:00,238.0,238.15,237.96,238.1,2138.0,225.1829,225.3249,225.1451,225.2776,2138.0
2021-06-09 15:35:00,238.11,238.11,238.03,238.1,3600.0,225.287,225.287,225.2113,225.2776,3600.0
2021-06-09 15:40:00,238.07,238.09,237.9,237.9,3122.0,225.2492,225.2681,225.0883,225.0883,3122.0
2021-06-09 15:45:00,237.91,238.01,237.9,237.97,1800.0,225.0978,225.1924,225.0883,225.1546,1800.0
2021-06-09 15:50:00,237.91,238.06,237.87,238.0,5950.0,225.0978,225.2397,225.0599,225.1829,5950.0
2021-06-09 15:55:00,237.95,238.02,237.84,237.84,8338.0,225.1356,225.2019,225.0316,225.0316,8338.0
2021-06-10 09:30:00,238.11,238.59,238.1,238.59,4114.0,225.8022,226.2574,225.7928,226.2574,4114.0
2021-06-10 09:35:00,238.6,238.64,238.57,238.64,990.0,226.2669,226.3049,226.2385,226.3049,990.0
2021-06-10 09:40:00,238.92,238.93,238.7,238.75,1900.0,226.5704,226.5799,226.3618,226.4092,1900.0
2021-06-10 09:45:00,238.86,238.89,238.85,238.86,8700.0,226.5135,226.5419,226.504,226.5135,8700.0
2021-06-10 09:50:00,238.89,238.92,238.82,238.92,3432.0,226.5419,226.5704,226.4756,226.5704,3432.0
2021-06-10 09:55:00,238.95,238.95,238.79,238.81,68863.0,226.5988,226.5988,226.4471,226.4661,68863.0
2021-06-10 10:00:00,238.84,239.0,238.83,238.96,27725.0,226.4945,226.6462,226.485,226.6083,27725.0
2021-06-10 10:05:00,238.94,238.94,238.75,238.75,1836.0,226.5893,226.5893,226.4092,226.4092,1836.0
2021-06-10 10:10:00,238.68,238.68,238.54,238.56,1800.0,226.3428,226.3428,226.21,226.229,1800.0
2021-06-10 10:15:00,238.6,238.71,238.59,238.68,3077.0,226.2669,226.3712,226.2574,226.3428,3077.0
2021-06-10 10:20:00,238.69,238.69,238.53,238.61,1506.0,226.3523,226.3523,226.2005,226.2764,1506.0
2021-06-10 10:25:00,238.66,238.66,238.56,238.56,1390.0,226.3238,226.3238,226.229,226.229,1390.0
2021-06-10 10:30:00,238.63,238.63,238.53,238.53,900.0,226.2954,226.2954,226.2005,226.2005,900.0
2021-06-10 10:35:00,238.57,238.57,238.3,238.3,2913.0,226.2385,226.2385,225.9824,225.9824,2913.0
2021-06-10 10:40:00,238.2,238.24,238.14,238.14,2816.0,225.8876,225.9255,225.8307,225.8307,2816.0
2021-06-10 10:45:00,238.06,238.06,237.73,237.76,3013.0,225.7548,225.7548,225.4419,225.4703,3013.0
2021-06-10 10:50:00,237.69,237.76,237.61,237.67,2217.0,225.404,225.4703,225.3281,225.385,2217.0
2021-06-10 10:55:00,237.33,237.81,237.33,237.81,2266.0,225.0626,225.5178,225.0626,225.5178,2266.0
2021-06-10 11:00:00,237.66,237.88,237.66,237.84,2218.0,225.3755,225.5841,225.3755,225.5462,2218.0
2021-06-10 11:05:00,237.92,237.95,237.92,237.95,864.0,225.6221,225.6505,225.6221,225.6505,864.0
2021-06-10 11:10:00,237.91,237.96,237.9,237.9,1700.0,225.6126,225.66,225.6031,225.6031,1700.0
2021-06-10 11:15:00,237.97,238.04,237.97,238.03,1049.0,225.6695,225.7359,225.6695,225.7264,1049.0
2021-06-10 11:20:00,238.08,238.08,238.08,238.08,400.0,225.7738,225.7738,225.7738,225.7738,400.0
2021-06-10 11:25:00,238.19,238.19,238.15,238.15,400.0,225.8781,225.8781,225.8402,225.8402,400.0
2021-06-10 11:30:00,238.21,238.28,238.21,238.23,898.0,225.8971,225.9635,225.8971,225.916,898.0
2021-06-10 11:35:00,238.33,238.33,238.26,238.28,2224.0,226.0109,226.0109,225.9445,225.9635,2224.0
2021-06-10 11:40:00,238.2,238.2,238.13,238.15,1900.0,225.8876,225.8876,225.8212,225.8402,1900.0
2021-06-10 11:45:00,238.2,238.33,238.2,238.33,600.0,225.8876,226.0109,225.8876,226.0109,600.0
2021-06-10 11:50:00,238.36,238.36,238.31,238.31,600.0,226.0393,226.0393,225.9919,225.9919,600.0
2021-06-10 11:55:00,238.36,238.36,238.34,238.36,350.0,226.0393,226.0393,226.0204,226.0393,350.0
2021-06-10 12:00:00,238.38,238.41,238.38,238.39,300.0,226.0583,226.0867,226.0583,226.0678,300.0
2021-06-10 12:05:00,238.42,238.42,238.21,238.21,620.0,226.0962,226.0962,225.8971,225.8971,620.0
2021-06-10 12:10:00,238.31,238.32,238.28,238.28,1663.0,225.9919,226.0014,225.9635,225.9635,1663.0
2021-06-10 12:15:00,238.31,238.41,238.3,238.36,1271.0,225.9919,226.0867,225.9824,226.0393,1271.0
2021-06-10 12:20:00,238.37,238.37,238.32,238.32,200.0,226.0488,226.0488,226.0014,226.0014,200.0
2021-06-10 12:25:00,238.34,238.36,238.25,238.26,1778.0,226.0204,226.0393,225.935,225.9445,1778.0
2021-06-10 12:30:00,238.3,238.43,238.3,238.43,2403.0,225.9824,226.1057,225.9824,226.1057,2403.0
2021-06-10 12:35:00,238.41,238.59,238.41,238.59,535.0,226.0867,226.2574,226.0867,226.2574,535.0
2021-06-10 12:40:00,238.58,238.6,238.55,238.6,505.0,226.248,226.2669,226.2195,226.2669,505.0
2021-06-10 12:45:00,238.6,238.61,238.57,238.57,600.0,226.2669,226.2764,226.2385,226.2385,600.0
2021-06-10 12:50:00,238.6,238.63,238.6,238.63,300.0,226.2669,226.2954,226.2669,226.2954,300.0
2021-06-10 12:55:00,238.63,238.65,238.61,238.65,600.0,226.2954,226.3143,226.2764,226.3143,600.0
2021-06-10 13:00:00,238.67,238.7,238.57,238.69,1952.0,226.3333,226.3618,226.2385,226.3523,1952.0
2021-06-10 13:05:00,238.73,238.74,238.72,238.72,750.0,226.3902,226.3997,226.3807,226.3807,750.0
2021-06-10 13:10:00,238.76,238.76,238.72,238.72,650.0,226.4187,226.4187,226.3807,226.3807,650.0
2021-06-10 13:15:00,238.76,238.76,238.69,238.69,4749.0,226.4187,226.4187,226.3523,226.3523,4749.0
2021-06-10 13:20:00,238.74,238.75,238.69,238.69,813.0,226.3997,226.4092,226.3523,226.3523,813.0
2021-06-10 13:25:00,238.71,238.71,238.59,238.59,1300.0,226.3712,226.3712,226.2574,226.2574,1300.0
2021-06-10 13:30:00,238.58,238.59,238.5,238.59,1585.0,226.248,226.2574,226.1721,226.2574,1585.0
2021-06-10 13:35:00,238.58,238.6,238.55,238.6,1110.0,226.248,226.2669,226.2195,226.2669,1110.0
2021-06-10 13:40:00,238.65,238.67,238.63,238.67,3354.0,226.3143,226.3333,226.2954,226.3333,3354.0
2021-06-10 13:45:00,238.66,238.7,238.65,238.69,1064.0,226.3238,226.3618,226.3143,226.3523,1064.0
2021-06-10 13:50:00,238.68,238.7,238.68,238.7,1912.0,226.3428,226.3618,226.3428,226.3618,1912.0
2021-06-10 13:55:00,238.76,238.78,238.76,238.78,300.0,226.4187,226.4376,226.4187,226.4376,300.0
2021-06-10 14:00:00,238.77,238.79,238.75,238.79,700.0,226.4281,226.4471,226.4092,226.4471,700.0
2021-06-10 14:05:00,238.8,238.8,238.77,238.78,1000.0,226.4566,226.4566,226.4281,226.4376,1000.0
2021-06-10 14:10:00,238.74,238.75,238.7,238.75,1839.0,226.3997,226.4092,226.3618,226.4092,1839.0
2021-06-10 14:15:00,238.75,238.77,238.7,238.71,1534.0,226.4092,226.4281,226.3618,226.3712,1534.0
2021-06-10 14:20:00,238.72,238.72,238.64,238.68,1355.0,226.3807,226.3807,226.3049,226.3428,1355.0
2021-06-10 14:25:00,238.62,238.62,238.58,238.58,1913.0,226.2859,226.2859,226.248,226.248,1913.0
2021-06-10 14:30:00,238.58,238.62,238.58,238.6,3155.0,226.248,226.2859,226.248,226.2669,3155.0
2021-06-10 14:35:00,238.64,238.64,238.58,238.58,3164.0,226.3049,226.3049,226.248,226.248,3164.0
2021-06-10 14:40:00,238.59,238.62,238.58,238.62,1136.0,226.2574,226.2859,226.248,226.2859,1136.0
2021-06-10 14:45:00,238.58,238.61,238.48,238.61,1312.0,226.248,226.2764,226.1531,226.2764,1312.0
2021-06-10 14:50:00,238.61,238.7,238.6,238.7,909.0,226.2764,226.3618,226.2669,226.3618,909.0
2021-06-10 14:55:00,238.69,238.71,238.68,238.7,3150.0,226.3523,226.3712,226.3428,226.3618,3150.0
2021-06-10 15:00:00,238.69,238.69,238.58,238.58,700.0,226.3523,226.3523,226.248,226.248,700.0
2021-06-10 15:05:00,238.53,238.59,238.46,238.59,3120.0,226.2005,226.2574,226.1342,226.2574,3120.0
2021-06-10 15:10:00,238.6,238.62,238.58,238.61,1400.0,226.2669,226.2859,226.248,226.2764,1400.0
2021-06-10 15:15:00,238.58,238.6,238.57,238.6,775.0,226.248,226.2669,226.2385,226.2669,775.0
2021-06-10 15:20:00,238.55,238.61,238.55,238.58,4562.0,226.2195,226.2764,226.2195,226.248,4562.0
2021-06-10 15:25:00,238.56,238.56,238.49,238.49,900.0,226.229,226.229,226.1626,226.1626,900.0
2021-06-10 15:30:00,238.56,238.57,238.4,238.43,1471.0,226.229,226.2385,226.0773,226.1057,1471.0
2021-06-10 15:35:00,238.4,238.53,238.38,238.5,1938.0,226.0773,226.2005,226.0583,226.1721,1938.0
2021-06-10 15:40:00,238.5,238.51,238.43,238.43,1724.0,226.1721,226.1816,226.1057,226.1057,1724.0
2021-06-10 15:45:00,238.44,238.44,238.34,238.37,2906.0,226.1152,226.1152,226.0204,226.0488,2906.0
2021-06-10 15:50:00,238.38,238.61,238.38,238.53,2047.0,226.0583,226.2764,226.0583,226.2005,2047.0
2021-06-10 15:55:00,238.5,238.62,238.45,238.52,9566.0,226.1721,226.2859,226.1247,226.1911,9566.0
2021-06-11 09:30:00,238.95,238.97,238.75,238.97,9726.0,226.5988,226.6178,226.4092,226.6178,9726.0
2021-06-11 09:35:00,238.88,238.94,238.88,238.93,800.0,226.5324,226.5893,226.5324,226.5799,800.0
2021-06-11 09:40:00,238.9,239.04,238.89,238.9,1567.0,226.5514,226.6842,226.5419,226.5514,1567.0
2021-06-11 09:45:00,238.89,238.95,238.86,238.95,450.0,226.5419,226.5988,226.5135,226.5988,450.0
2021-06-11 09:50:00,238.83,239.02,238.83,238.97,1102.0,226.485,226.6652,226.485,226.6178,1102.0
2021-06-11 09:55:00,238.9,238.9,238.74,238.83,3435.0,226.5514,226.5514,226.3997,226.485,3435.0
2021-06-11 10:00:00,238.92,238.96,238.92,238.93,647.0,226.5704,226.6083,226.5704,226.5799,647.0
2021-06-11 10:05:00,238.83,238.91,238.83,238.85,1330.0,226.485,226.5609,226.485,226.504,1330.0
2021-06-11 10:10:00,238.86,238.86,238.79,238.84,675.0,226.5135,226.5135,226.4471,226.4945,675.0
2021-06-11 10:15:00,238.77,238.77,238.7,238.76,1394.0,226.4281,226.4281,226.3618,226.4187,1394.0
2021-06-11 10:20:00,238.74,238.74,238.59,238.59,700.0,226.3997,226.3997,226.2574,226.2574,700.0
2021-06-11 10:25:00,238.57,238.7,238.54,238.7,5860.0,226.2385,226.3618,226.21,226.3618,5860.0
2021-06-11 10:30:00,238.64,238.7,238.63,238.63,768.0,226.3049,226.3618,226.2954,226.2954,768.0
2021-06-11 10:35:00,238.62,238.65,238.46,238.51,22392.0,226.2859,226.3143,226.1342,226.1816,22392.0
2021-06-11 10:40:00,238.51,238.56,238.49,238.54,31176.0,226.1816,226.229,226.1626,226.21,31176.0
2021-06-11 10:45:00,238.53,238.53,238.42,238.42,5320.0,226.2005,226.2005,226.0962,226.0962,5320.0
2021-06-11 10:50:00,238.42,238.59,238.41,238.58,1742.0,226.0962,226.2574,226.0867,226.248,1742.0
2021-06-11 10:55:00,238.54,238.56,238.49,238.49,1276.0,226.21,226.229,226.1626,226.1626,1276.0
2021-06-11 11:00:00,238.53,238.53,238.42,238.46,1124.0,226.2005,226.2005,226.0962,226.1342,1124.0
2021-06-11 11:05:00,238.49,238.57,238.49,238.54,1176.0,226.1626,226.2385,226.1626,226.21,1176.0
2021-06-11 11:10:00,238.54,238.54,238.54,238.54,200.0,226.21,226.21,226.21,226.21,200.0
2021-06-11 11:15:00,238.52,238.52,238.45,238.47,2190.0,226.1911,226.1911,226.1247,226.1436,2190.0
2021-06-11 11:20:00,238.46,238.55,238.46,238.55,1421.0,226.1342,226.2195,226.1342,226.2195,1421.0
2021-06-11 11:25:00,238.54,238.57,238.46,238.57,3593.0,226.21,226.2385,226.1342,226.2385,3593.0
2021-06-11 11:30:00,238.61,238.63,238.61,238.63,400.0,226.2764,226.2954,226.2764,226.2954,400.0
2021-06-11 11:35:00,238.59,238.6,238.55,238.58,2851.0,226.2574,226.2669,226.2195,226.248,2851.0
2021-06-11 11:40:00,238.55,238.58,238.5,238.5,1372.0,226.2195,226.248,226.1721,226.1721,1372.0
2021-06-11 11:45:00,238.53,238.59,238.5,238.57,3008.0,226.2005,226.2574,226.1721,226.2385,3008.0
2021-06-11 11:50:00,238.55,238.56,238.53,238.54,1254.0,226.2195,226.229,226.2005,226.21,1254.0
2021-06-11 11:55:00,238.51,238.51,238.51,238.51,500.0,226.1816,226.1816,226.1816,226.1816,500.0
2021-06-11 12:00:00,238.53,238.55,238.52,238.55,1485.0,226.2005,226.2195,226.1911,226.2195,1485.0
2021-06-11 12:05:00,238.48,238.48,238.48,238.48,100.0,226.1531,226.1531,226.1531,226.1531,100.0
2021-06-11 12:10:00,238.45,238.45,238.41,238.43,1208.0,226.1247,226.1247,226.0867,226.1057,1208.0
2021-06-11 12:15:00,238.42,238.42,238.42,238.42,403.0,226.0962,226.0962,226.0962,226.0962,403.0
2021-06-11 12:20:00,238.38,238.38,238.32,238.34,14234.0,226.0583,226.0583,226.0014,226.0204,14234.0
2021-06-11 12:25:00,238.33,238.33,238.31,238.32,377.0,226.0109,226.0109,225.9919,226.0014,377.0
2021-06-11 12:30:00,238.32,238.35,238.32,238.32,13697.0,226.0014,226.0298,226.0014,226.0014,13697.0
2021-06-11 12:35:00,238.32,238.32,238.26,238.3,6815.0,226.0014,226.0014,225.9445,225.9824,6815.0
2021-06-11 12:40:00,238.28,238.28,238.2,238.27,1900.0,225.9635,225.9635,225.8876,225.954,1900.0
2021-06-11 12:45:00,238.28,238.37,238.28,238.33,800.0,225.9635,226.0488,225.9635,226.0109,800.0
2021-06-11 12:50:00,238.37,238.37,238.37,238.37,100.0,226.0488,226.0488,226.0488,226.0488,100.0
2021-06-11 12:55:00,238.38,238.45,238.38,238.44,500.0,226.0583,226.1247,226.0583,226.1152,500.0
2021-06-11 13:00:00,238.46,238.46,238.34,238.38,2908.0,226.1342,226.1342,226.0204,226.0583,2908.0
2021-06-11 13:05:00,238.35,238.42,238.35,238.42,969.0,226.0298,226.0962,226.0298,226.0962,969.0
2021-06-11 13:10:00,238.42,238.42,238.4,238.42,942.0,226.0962,226.0962,226.0773,226.0962,942.0
2021-06-11 13:15:00,238.4,238.45,238.4,238.45,992.0,226.0773,226.1247,226.0773,226.1247,992.0
2021-06-11 13:20:00,238.46,238.5,238.46,238.48,670.0,226.1342,226.1721,226.1342,226.1531,670.0
2021-06-11 13:25:00,238.48,238.49,238.47,238.49,2433.0,226.1531,226.1626,226.1436,226.1626,2433.0
2021-06-11 13:30:00,238.51,238.51,238.46,238.48,714.0,226.1816,226.1816,226.1342,226.1531,714.0
2021-06-11 13:35:00,238.49,238.5,238.46,238.5,1255.0,226.1626,226.1721,226.1342,226.1721,1255.0
2021-06-11 13:40:00,238.51,238.53,238.5,238.53,1967.0,226.1816,226.2005,226.1721,226.2005,1967.0
2021-06-11 13:45:00,238.54,238.58,238.53,238.58,1203.0,226.21,226.248,226.2005,226.248,1203.0
2021-06-11 13:50:00,238.62,238.63,238.59,238.59,741.0,226.2859,226.2954,226.2574,226.2574,741.0
2021-06-11 13:55:00,238.59,238.61,238.59,238.59,508.0,226.2574,226.2764,226.2574,226.2574,508.0
2021-06-11 14:00:00,238.62,238.72,238.62,238.68,1047.0,226.2859,226.3807,226.2859,226.3428,1047.0
2021-06-11 14:05:00,238.7,238.7,238.69,238.7,215.0,226.3618,226.3618,226.3523,226.3618,215.0
2021-06-11 14:10:00,238.72,238.75,238.72,238.75,1100.0,226.3807,226.4092,226.3807,226.4092,1100.0
2021-06-11 14:15:00,238.75,238.75,238.67,238.68,2967.0,226.4092,226.4092,226.3333,226.3428,2967.0
2021-06-11 14:20:00,238.66,238.68,238.66,238.67,1227.0,226.3238,226.3428,226.3238,226.3333,1227.0
2021-06-11 14:25:00,238.7,238.76,238.7,238.76,1101.0,226.3618,226.4187,226.3618,226.4187,1101.0
2021-06-11 14:30:00,238.72,238.78,238.72,238.78,1450.0,226.3807,226.4376,226.3807,226.4376,1450.0
2021-06-11 14:35:00,238.77,238.77,238.77,238.77,400.0,226.4281,226.4281,226.4281,226.4281,400.0
2021-06-11 14:40:00,238.76,238.77,238.75,238.75,328.0,226.4187,226.4281,226.4092,226.4092,328.0
2021-06-11 14:45:00,238.77,238.78,238.76,238.78,1157.0,226.4281,226.4376,226.4187,226.4376,1157.0
2021-06-11 14:50:00,238.74,238.76,238.69,238.7,607.0,226.3997,226.4187,226.3523,226.3618,607.0
2021-06-11 14:55:00,238.71,238.77,238.7,238.77,800.0,226.3712,226.4281,226.3618,226.4281,800.0
2021-06-11 15:00:00,238.78,238.8,238.7,238.7,1715.0,226.4376,226.4566,226.3618,226.3618,1715.0
2021-06-11 15:05:00,238.68,238.74,238.68,238.73,217.0,226.3428,226.3997,226.3428,226.3902,217.0
2021-06-11 15:10:00,238.71,238.74,238.66,238.66,1575.0,226.3712,226.3997,226.3238,226.3238,1575.0
2021-06-11 15:15:00,238.65,238.7,238.65,238.7,916.0,226.3143,226.3618,226.3143,226.3618,916.0
2021-06-11 15:20:00,238.69,238.69,238.67,238.67,478.0,226.3523,226.3523,226.3333,226.3333,478.0
2021-06-11 15:25:00,238.66,238.71,238.63,238.68,1997.0,226.3238,226.3712,226.2954,226.3428,1997.0
2021-06-11 15:30:00,238.67,238.71,238.67,238.71,800.0,226.3333,226.3712,226.3333,226.3712,800.0
2021-06-11 15:35:00,238.73,238.74,238.69,238.74,1617.0,226.3902,226.3997,226.3523,226.3997,1617.0
2021-06-11 15:40:00,238.69,238.74,238.62,238.74,1068.0,226.3523,226.3997,226.2859,226.3997,1068.0
2021-06-11 15:45:00,238.74,238.79,238.74,238.78,1249.0,226.3997,226.4471,226.3997,226.4376,1249.0
2021-06-11 15:50:00,238.79,238.96,238.79,238.94,6886.0,226.4471,226.6083,226.4471,226.5893,6886.0
2021-06-11 15:55:00,238.96,239.2,238.91,239.15,8783.0,226.6083,226.8359,226.5609,226.7885,8783.0
2021-06-14 09:30:00,239.27,239.27,238.91,238.95,21900.0,226.9023,226.9023,226.5609,226.5988,21900.0
2021-06-14 09:35:00,238.91,239.01,238.9,238.97,13900.0,226.5609,226.6557,226.5514,226.6178,13900.0
2021-06-14 09:40:00,238.97,239.07,238.93,238.98,20733.0,226.6178,226.7126,226.5799,226.6273,20733.0
2021-06-14 09:45:00,239.0,239.19,238.99,239.12,17525.0,226.6462,226.8264,226.6368,226.76,17525.0
2021-06-14 09:50:00,239.12,239.12,238.85,238.97,7028.0,226.76,226.76,226.504,226.6178,7028.0
2021-06-14 09:55:00,238.96,239.0,238.94,238.98,12610.0,226.6083,226.6462,226.5893,226.6273,12610.0
2021-06-14 10:00:00,239.03,239.03,238.74,238.82,20535.0,226.6747,226.6747,226.3997,226.4756,20535.0
2021-06-14 10:05:00,238.82,238.86,238.67,238.79,16700.0,226.4756,226.5135,226.3333,226.4471,16700.0
2021-06-14 10:10:00,238.8,238.82,238.7,238.81,19337.0,226.4566,226.4756,226.3618,226.4661,19337.0
2021-06-14 10:15:00,238.79,238.87,238.78,238.83,17100.0,226.4471,226.523,226.4376,226.485,17100.0
2021-06-14 10:20:00,238.85,238.91,238.8,238.82,17969.0,226.504,226.5609,226.4566,226.4756,17969.0
2021-06-14 10:25:00,238.83,238.85,238.74,238.81,36284.0,226.485,226.504,226.3997,226.4661,36284.0
2021-06-14 10:30:00,238.81,238.82,238.71,238.71,27759.0,226.4661,226.4756,226.3712,226.3712,27759.0
2021-06-14 10:35:00,238.73,238.84,238.58,238.84,14967.0,226.3902,226.4945,226.248,226.4945,14967.0
2021-06-14 10:40:00,238.84,238.89,238.71,238.72,10121.0,226.4945,226.5419,226.3712,226.3807,10121.0
2021-06-14 10:45:00,238.73,238.73,238.64,238.72,13989.0,226.3902,226.3902,226.3049,226.3807,13989.0
2021-06-14 10:50:00,238.72,238.88,238.71,238.87,14690.0,226.3807,226.5324,226.3712,226.523,14690.0
2021-06-14 10:55:00,238.88,238.88,238.82,238.88,12466.0,226.5324,226.5324,226.4756,226.5324,12466.0
2021-06-14 11:00:00,238.89,239.0,238.87,238.92,20167.0,226.5419,226.6462,226.523,226.5704,20167.0
2021-06-14 11:05:00,238.93,238.94,238.83,238.84,18197.0,226.5799,226.5893,226.485,226.4945,18197.0
2021-06-14 11:10:00,238.85,238.87,238.8,238.85,21444.0,226.504,226.523,226.4566,226.504,21444.0
2021-06-14 11:15:00,238.85,238.85,238.77,238.77,11393.0,226.504,226.504,226.4281,226.4281,11393.0
2021-06-14 11:20:00,238.79,238.81,238.72,238.75,19606.0,226.4471,226.4661,226.3807,226.4092,19606.0
2021-06-14 11:25:00,238.76,238.79,238.7,238.75,9330.0,226.4187,226.4471,226.3618,226.4092,9330.0
2021-06-14 11:30:00,238.73,238.73,238.59,238.64,3696.0,226.3902,226.3902,226.2574,226.3049,3696.0
2021-06-14 11:35:00,238.64,238.68,238.58,238.65,3902.0,226.3049,226.3428,226.248,226.3143,3902.0
2021-06-14 11:40:00,238.66,238.71,238.64,238.68,3731.0,226.3238,226.3712,226.3049,226.3428,3731.0
2021-06-14 11:45:00,238.69,238.71,238.65,238.71,3780.0,226.3523,226.3712,226.3143,226.3712,3780.0
2021-06-14 11:50:00,238.67,238.75,238.67,238.73,1471.0,226.3333,226.4092,226.3333,226.3902,1471.0
2021-06-14 11:55:00,238.7,238.7,238.68,238.7,2895.0,226.3618,226.3618,226.3428,226.3618,2895.0
2021-06-14 12:00:00,238.72,238.73,238.67,238.73,4020.0,226.3807,226.3902,226.3333,226.3902,4020.0
2021-06-14 12:05:00,238.74,238.76,238.73,238.76,1525.0,226.3997,226.4187,226.3902,226.4187,1525.0
2021-06-14 12:10:00,238.79,238.82,238.78,238.82,2212.0,226.4471,226.4756,226.4376,226.4756,2212.0
2021-06-14 12:15:00,238.8,238.81,238.76,238.8,2382.0,226.4566,226.4661,226.4187,226.4566,2382.0
2021-06-14 12:20:00,238.78,238.78,238.69,238.69,1526.0,226.4376,226.4376,226.3523,226.3523,1526.0
2021-06-14 12:25:00,238.67,238.72,238.67,238.7,2981.0,226.3333,226.3807,226.3333,226.3618,2981.0
2021-06-14 12:30:00,238.69,238.69,238.57,238.64,7840.0,226.3523,226.3523,226.2385,226.3049,7840.0
2021-06-14 12:35:00,238.66,238.67,238.63,238.63,1143.0,226.3238,226.3333,226.2954,226.2954,1143.0
2021-06-14 12:40:00,238.61,238.64,238.58,238.58,1843.0,226.2764,226.3049,226.248,226.248,1843.0
2021-06-14 12:45:00,238.59,238.64,238.58,238.58,1400.0,226.2574,226.3049,226.248,226.248,1400.0
2021-06-14 12:50:00,238.58,238.6,238.56,238.56,1200.0,226.248,226.2669,226.229,226.229,1200.0
2021-06-14 12:55:00,238.56,238.58,238.56,238.58,895.0,226.229,226.248,226.229,226.248,895.0
2021-06-14 13:00:00,238.57,238.58,238.57,238.58,723.0,226.2385,226.248,226.2385,226.248,723.0
2021-06-14 13:05:00,238.58,238.6,238.58,238.6,2752.0,226.248,226.2669,226.248,226.2669,2752.0
2021-06-14 13:10:00,238.6,238.63,238.59,238.62,6679.0,226.2669,226.2954,226.2574,226.2859,6679.0
2021-06-14 13:15:00,238.64,238.64,238.58,238.58,1900.0,226.3049,226.3049,226.248,226.248,1900.0
2021-06-14 13:20:00,238.6,238.63,238.59,238.63,717.0,226.2669,226.2954,226.2574,226.2954,717.0
2021-06-14 13:25:00,238.6,238.66,238.59,238.66,2624.0,226.2669,226.3238,226.2574,226.3238,2624.0
2021-06-14 13:30:00,238.65,238.71,238.65,238.71,2433.0,226.3143,226.3712,226.3143,226.3712,2433.0
2021-06-14 13:35:00,238.69,238.72,238.67,238.68,1128.0,226.3523,226.3807,226.3333,226.3428,1128.0
2021-06-14 13:40:00,238.68,238.73,238.67,238.67,1045.0,226.3428,226.3902,226.3333,226.3333,1045.0
2021-06-14 13:45:00,238.66,238.74,238.66,238.71,3294.0,226.3238,226.3997,226.3238,226.3712,3294.0
2021-06-14 13:50:00,238.72,238.73,238.68,238.68,1631.0,226.3807,226.3902,226.3428,226.3428,1631.0
2021-06-14 13:55:00,238.61,238.62,238.6,238.61,1300.0,226.2764,226.2859,226.2669,226.2764,1300.0
2021-06-14 14:00:00,238.62,238.65,238.6,238.62,1713.0,226.2859,226.3143,226.2669,226.2859,1713.0
2021-06-14 14:05:00,238.62,238.66,238.61,238.61,3823.0,226.2859,226.3238,226.2764,226.2764,3823.0
2021-06-14 14:10:00,238.63,238.63,238.59,238.6,2764.0,226.2954,226.2954,226.2574,226.2669,2764.0
2021-06-14 14:15:00,238.58,238.61,238.58,238.59,1537.0,226.248,226.2764,226.248,226.2574,1537.0
2021-06-14 14:20:00,238.58,238.61,238.55,238.59,7850.0,226.248,226.2764,226.2195,226.2574,7850.0
2021-06-14 14:25:00,238.53,238.55,238.52,238.53,1071.0,226.2005,226.2195,226.1911,226.2005,1071.0
2021-06-14 14:30:00,238.49,238.57,238.49,238.56,13591.0,226.1626,226.2385,226.1626,226.229,13591.0
2021-06-14 14:35:00,238.55,238.58,238.52,238.57,2042.0,226.2195,226.248,226.1911,226.2385,2042.0
2021-06-14 14:40:00,238.57,238.69,238.57,238.69,5057.0,226.2385,226.3523,226.2385,226.3523,5057.0
2021-06-14 14:45:00,238.69,238.7,238.66,238.69,3145.0,226.3523,226.3618,226.3238,226.3523,3145.0
2021-06-14 14:50:00,238.7,238.7,238.65,238.69,7382.0,226.3618,226.3618,226.3143,226.3523,7382.0
2021-06-14 14:55:00,238.7,238.71,238.67,238.7,7224.0,226.3618,226.3712,226.3333,226.3618,7224.0
2021-06-14 15:00:00,238.7,238.76,238.68,238.75,3825.0,226.3618,226.4187,226.3428,226.4092,3825.0
2021-06-14 15:05:00,238.74,238.74,238.66,238.67,8535.0,226.3997,226.3997,226.3238,226.3333,8535.0
2021-06-14 15:10:00,238.7,238.71,238.62,238.65,8618.0,226.3618,226.3712,226.2859,226.3143,8618.0
2021-06-14 15:15:00,238.65,238.67,238.62,238.64,6840.0,226.3143,226.3333,226.2859,226.3049,6840.0
2021-06-14 15:20:00,238.63,238.72,238.62,238.72,3786.0,226.2954,226.3807,226.2859,226.3807,3786.0
2021-06-14 15:25:00,238.72,238.79,238.69,238.78,19193.0,226.3807,226.4471,226.3523,226.4376,19193.0
2021-06-14 15:30:00,238.78,238.82,238.77,238.79,10759.0,226.4376,226.4756,226.4281,226.4471,10759.0
2021-06-14 15:35:00,238.8,238.87,238.8,238.87,5849.0,226.4566,226.523,226.4566,226.523,5849.0
2021-06-14 15:40:00,238.87,239.0,238.87,238.99,18612.0,226.523,226.6462,226.523,226.6368,18612.0
2021-06-14 15:45:00,238.99,239.08,238.97,239.07,11842.0,226.6368,226.7221,226.6178,226.7126,11842.0
2021-06-14 15:50:00,239.07,239.33,239.04,239.33,7667.0,226.7126,226.9592,226.6842,226.9592,7667.0
2021-06-14 15:55:00,239.35,239.59,239.3,239.59,54728.0,226.9782,227.2057,226.9307,227.2057,54728.0
2021-06-15 09:30:00,239.64,239.64,239.3,239.3,12848.0,227.2532,227.2532,226.9307,226.9307,12848.0
2021-06-15 09:35:00,239.28,239.28,239.24,239.24,909.0,226.9118,226.9118,226.8738,226.8738,909.0
2021-06-15 09:40:00,239.29,239.31,239.21,239.31,600.0,226.9213,226.9402,226.8454,226.9402,600.0
2021-06-15 09:45:00,239.41,239.45,239.33,239.38,21400.0,227.0351,227.073,226.9592,227.0066,21400.0
2021-06-15 09:50:00,239.34,239.35,239.25,239.3,3412.0,226.9687,226.9782,226.8833,226.9307,3412.0
2021-06-15 09:55:00,239.3,239.33,239.17,239.25,31000.0,226.9307,226.9592,226.8075,226.8833,31000.0
2021-06-15 10:00:00,239.27,239.31,239.13,239.16,20920.0,226.9023,226.9402,226.7695,226.798,20920.0
2021-06-15 10:05:00,239.14,239.16,239.02,239.13,16440.0,226.779,226.798,226.6652,226.7695,16440.0
2021-06-15 10:10:00,239.12,239.14,238.99,239.05,18062.0,226.76,226.779,226.6368,226.6937,18062.0
2021-06-15 10:15:00,239.03,239.18,239.01,239.05,22050.0,226.6747,226.8169,226.6557,226.6937,22050.0
2021-06-15 10:20:00,239.05,239.17,239.05,239.05,2905.0,226.6937,226.8075,226.6937,226.6937,2905.0
2021-06-15 10:25:00,238.9,238.96,238.87,238.92,1035.0,226.5514,226.6083,226.523,226.5704,1035.0
2021-06-15 10:30:00,238.94,238.99,238.85,238.97,4438.0,226.5893,226.6368,226.504,226.6178,4438.0
2021-06-15 10:35:00,238.92,239.01,238.92,239.01,1906.0,226.5704,226.6557,226.5704,226.6557,1906.0
2021-06-15 10:40:00,238.97,238.98,238.84,238.84,910.0,226.6178,226.6273,226.4945,226.4945,910.0
2021-06-15 10:45:00,238.86,238.89,238.79,238.89,729.0,226.5135,226.5419,226.4471,226.5419,729.0
2021-06-15 10:50:00,238.87,238.87,238.8,238.81,348.0,226.523,226.523,226.4566,226.4661,348.0
2021-06-15 10:55:00,238.87,238.88,238.8,238.81,1957.0,226.523,226.5324,226.4566,226.4661,1957.0
2021-06-15 11:00:00,238.78,238.83,238.78,238.81,2925.0,226.4376,226.485,226.4376,226.4661,2925.0
2021-06-15 11:05:00,238.84,238.89,238.84,238.88,9446.0,226.4945,226.5419,226.4945,226.5324,9446.0
2021-06-15 11:10:00,238.87,238.87,238.84,238.85,2130.0,226.523,226.523,226.4945,226.504,2130.0
2021-06-15 11:15:00,238.85,238.91,238.84,238.89,1452.0,226.504,226.5609,226.4945,226.5419,1452.0
2021-06-15 11:20:00,238.92,238.92,238.88,238.89,597.0,226.5704,226.5704,226.5324,226.5419,597.0
2021-06-15 11:25:00,238.91,238.91,238.76,238.76,800.0,226.5609,226.5609,226.4187,226.4187,800.0
2021-06-15 11:30:00,238.65,238.65,238.6,238.6,12991.0,226.3143,226.3143,226.2669,226.2669,12991.0
2021-06-15 11:35:00,238.5,238.5,238.5,238.5,100.0,226.1721,226.1721,226.1721,226.1721,100.0
2021-06-15 11:40:00,238.55,238.7,238.55,238.67,2262.0,226.2195,226.3618,226.2195,226.3333,2262.0
2021-06-15 11:45:00,238.67,238.7,238.63,238.66,1254.0,226.3333,226.3618,226.2954,226.3238,1254.0
2021-06-15 11:50:00,238.67,238.68,238.51,238.52,39790.0,226.3333,226.3428,226.1816,226.1911,39790.0
2021-06-15 11:55:00,238.57,238.66,238.57,238.64,4250.0,226.2385,226.3238,226.2385,226.3049,4250.0
2021-06-15 12:00:00,238.66,238.78,238.64,238.73,6856.0,226.3238,226.4376,226.3049,226.3902,6856.0
2021-06-15 12:05:00,238.73,238.78,238.69,238.76,7540.0,226.3902,226.4376,226.3523,226.4187,7540.0
2021-06-15 12:10:00,238.77,238.82,238.76,238.76,15641.0,226.4281,226.4756,226.4187,226.4187,15641.0
2021-06-15 12:15:00,238.78,238.84,238.76,238.81,5400.0,226.4376,226.4945,226.4187,226.4661,5400.0
2021-06-15 12:20:00,238.81,238.88,238.8,238.88,6000.0,226.4661,226.5324,226.4566,226.5324,6000.0
2021-06-15 12:25:00,238.88,238.93,238.81,238.92,6405.0,226.5324,226.5799,226.4661,226.5704,6405.0
2021-06-15 12:30:00,238.91,238.96,238.9,238.96,1464.0,226.5609,226.6083,226.5514,226.6083,1464.0
2021-06-15 12:35:00,238.96,238.97,238.92,238.96,9959.0,226.6083,226.6178,226.5704,226.6083,9959.0
2021-06-15 12:40:00,238.91,238.91,238.86,238.86,931.0,226.5609,226.5609,226.5135,226.5135,931.0
2021-06-15 12:45:00,238.82,238.86,238.82,238.86,710.0,226.4756,226.5135,226.4756,226.5135,710.0
2021-06-15 12:50:00,238.84,238.85,238.8,238.81,2158.0,226.4945,226.504,226.4566,226.4661,2158.0
2021-06-15 12:55:00,238.8,238.81,238.77,238.78,1877.0,226.4566,226.4661,226.4281,226.4376,1877.0
2021-06-15 13:00:00,238.82,238.83,238.76,238.76,1490.0,226.4756,226.485,226.4187,226.4187,1490.0
2021-06-15 13:05:00,238.76,238.9,238.76,238.88,1104.0,226.4187,226.5514,226.4187,226.5324,1104.0
2021-06-15 13:10:00,238.85,238.86,238.83,238.86,830.0,226.504,226.5135,226.485,226.5135,830.0
2021-06-15 13:15:00,238.84,238.84,238.73,238.79,2452.0,226.4945,226.4945,226.3902,226.4471,2452.0
2021-06-15 13:20:00,238.83,238.83,238.79,238.79,1847.0,226.485,226.485,226.4471,226.4471,1847.0
2021-06-15 13:25:00,238.79,238.81,238.77,238.8,1492.0,226.4471,226.4661,226.4281,226.4566,1492.0
2021-06-15 13:30:00,238.79,238.86,238.79,238.84,2865.0,226.4471,226.5135,226.4471,226.4945,2865.0
2021-06-15 13:35:00,238.91,238.93,238.9,238.91,970.0,226.5609,226.5799,226.5514,226.5609,970.0
2021-06-15 13:40:00,238.91,238.94,238.91,238.94,226.0,226.5609,226.5893,226.5609,226.5893,226.0
2021-06-15 13:45:00,238.91,239.0,238.91,239.0,508.0,226.5609,226.6462,226.5609,226.6462,508.0
2021-06-15 13:50:00,239.05,239.09,239.03,239.07,915.0,226.6937,226.7316,226.6747,226.7126,915.0
2021-06-15 13:55:00,239.1,239.15,239.1,239.15,1615.0,226.7411,226.7885,226.7411,226.7885,1615.0
2021-06-15 14:00:00,239.1,239.29,239.1,239.26,1467.0,226.7411,226.9213,226.7411,226.8928,1467.0
2021-06-15 14:05:00,239.24,239.3,239.24,239.29,1200.0,226.8738,226.9307,226.8738,226.9213,1200.0
2021-06-15 14:10:00,239.23,239.23,239.11,239.11,814.0,226.8644,226.8644,226.7506,226.7506,814.0
2021-06-15 14:15:00,239.08,239.12,239.07,239.09,2653.0,226.7221,226.76,226.7126,226.7316,2653.0
2021-06-15 14:20:00,239.09,239.09,239.09,239.09,0.0,226.7316,226.7316,226.7316,226.7316,0.0
2021-06-15 14:25:00,239.08,239.11,239.07,239.08,3079.0,226.7221,226.7506,226.7126,226.7221,3079.0
2021-06-15 14:30:00,239.1,239.1,239.03,239.05,2130.0,226.7411,226.7411,226.6747,226.6937,2130.0
2021-06-15 14:35:00,239.07,239.09,239.04,239.06,3519.0,226.7126,226.7316,226.6842,226.7031,3519.0
2021-06-15 14:40:00,239.04,239.07,239.04,239.05,300.0,226.6842,226.7126,226.6842,226.6937,300.0
2021-06-15 14:45:00,239.13,239.2,239.13,239.2,359.0,226.7695,226.8359,226.7695,226.8359,359.0
2021-06-15 14:50:00,239.13,239.15,239.13,239.15,467.0,226.7695,226.7885,226.7695,226.7885,467.0
2021-06-15 14:55:00,239.25,239.29,239.19,239.19,4011.0,226.8833,226.9213,226.8264,226.8264,4011.0
2021-06-15 15:00:00,239.13,239.13,238.95,238.95,4491.0,226.7695,226.7695,226.5988,226.5988,4491.0
2021-06-15 15:05:00,238.93,239.06,238.93,239.05,765.0,226.5799,226.7031,226.5799,226.6937,765.0
2021-06-15 15:10:00,239.08,239.1,239.03,239.04,30375.0,226.7221,226.7411,226.6747,226.6842,30375.0
2021-06-15 15:15:00,239.07,239.11,239.07,239.11,3120.0,226.7126,226.7506,226.7126,226.7506,3120.0
2021-06-15 15:20:00,239.14,239.14,239.02,239.04,2550.0,226.779,226.779,226.6652,226.6842,2550.0
2021-06-15 15:25:00,239.02,239.05,238.9,238.93,2377.0,226.6652,226.6937,226.5514,226.5799,2377.0
2021-06-15 15:30:00,238.92,238.92,238.79,238.82,2099.0,226.5704,226.5704,226.4471,226.4756,2099.0
2021-06-15 15:35:00,238.81,238.86,238.74,238.81,29556.0,226.4661,226.5135,226.3997,226.4661,29556.0
2021-06-15 15:40:00,238.9,239.02,238.86,239.0,10644.0,226.5514,226.6652,226.5135,226.6462,10644.0
2021-06-15 15:45:00,239.07,239.2,239.06,239.2,1750.0,226.7126,226.8359,226.7031,226.8359,1750.0
2021-06-15 15:50:00,239.19,239.19,238.87,238.89,6089.0,226.8264,226.8264,226.523,226.5419,6089.0
2021-06-15 15:55:00,238.96,238.96,238.8,238.96,21875.0,226.6083,226.6083,226.4566,226.6083,21875.0
2021-06-16 09:30:00,239.19,239.19,238.88,238.9,14330.0,226.8264,226.8264,226.5324,226.5514,14330.0
2021-06-16 09:35:00,238.95,239.07,238.94,238.96,535.0,226.5988,226.7126,226.5893,226.6083,535.0
2021-06-16 09:40:00,239.02,239.02,238.94,238.94,12847.0,226.6652,226.6652,226.5893,226.5893,12847.0
2021-06-16 09:45:00,238.95,238.95,238.81,238.82,2825.0,226.5988,226.5988,226.4661,226.4756,2825.0
2021-06-16 09:50:00,238.85,238.9,238.85,238.86,2956.0,226.504,226.5514,226.504,226.5135,2956.0
2021-06-16 09:55:00,238.88,238.88,238.88,238.88,200.0,226.5324,226.5324,226.5324,226.5324,200.0
2021-06-16 10:00:00,238.91,238.93,238.85,238.89,2857.0,226.5609,226.5799,226.504,226.5419,2857.0
2021-06-16 10:05:00,239.06,239.06,238.95,238.95,5248.0,226.7031,226.7031,226.5988,226.5988,5248.0
2021-06-16 10:10:00,238.95,239.0,238.93,238.95,18470.0,226.5988,226.6462,226.5799,226.5988,18470.0
2021-06-16 10:15:00,238.95,238.96,238.92,238.92,12739.0,226.5988,226.6083,226.5704,226.5704,12739.0
2021-06-16 10:20:00,238.92,238.98,238.92,238.98,2600.0,226.5704,226.6273,226.5704,226.6273,2600.0
2021-06-16 10:25:00,238.9,238.94,238.9,238.9,3269.0,226.5514,226.5893,226.5514,226.5514,3269.0
2021-06-16 10:30:00,238.92,238.94,238.86,238.91,14946.0,226.5704,226.5893,226.5135,226.5609,14946.0
2021-06-16 10:35:00,238.85,238.88,238.85,238.88,500.0,226.504,226.5324,226.504,226.5324,500.0
2021-06-16 10:40:00,238.87,238.87,238.79,238.8,700.0,226.523,226.523,226.4471,226.4566,700.0
2021-06-16 10:45:00,238.84,238.87,238.81,238.81,553.0,226.4945,226.523,226.4661,226.4661,553.0
2021-06-16 10:50:00,238.83,238.83,238.78,238.78,1710.0,226.485,226.485,226.4376,226.4376,1710.0
2021-06-16 10:55:00,238.8,238.84,238.8,238.84,2052.0,226.4566,226.4945,226.4566,226.4945,2052.0
2021-06-16 11:00:00,238.84,238.84,238.84,238.84,0.0,226.4945,226.4945,226.4945,226.4945,0.0
2021-06-16 11:05:00,238.85,238.85,238.78,238.78,1717.0,226.504,226.504,226.4376,226.4376,1717.0
2021-06-16 11:10:00,238.78,238.79,238.78,238.79,333.0,226.4376,226.4471,226.4376,226.4471,333.0
2021-06-16 11:15:00,238.91,239.0,238.91,238.99,855.0,226.5609,226.6462,226.5609,226.6368,855.0
2021-06-16 11:20:00,239.01,239.01,239.01,239.01,200.0,226.6557,226.6557,226.6557,226.6557,200.0
2021-06-16 11:25:00,239.0,239.01,239.0,239.01,300.0,226.6462,226.6557,226.6462,226.6557,300.0
2021-06-16 11:30:00,239.05,239.05,238.98,238.99,372.0,226.6937,226.6937,226.6273,226.6368,372.0
2021-06-16 11:35:00,238.89,238.89,238.89,238.89,100.0,226.5419,226.5419,226.5419,226.5419,100.0
2021-06-16 11:40:00,238.92,238.92,238.92,238.92,100.0,226.5704,226.5704,226.5704,226.5704,100.0
2021-06-16 11:45:00,238.98,239.0,238.97,238.98,1345.0,226.6273,226.6462,226.6178,226.6273,1345.0
2021-06-16 11:50:00,238.98,238.98,238.98,238.98,500.0,226.6273,226.6273,226.6273,226.6273,500.0
2021-06-16 11:55:00,238.95,238.95,238.94,238.95,107.0,226.5988,226.5988,226.5893,226.5988,107.0
2021-06-16 12:00:00,238.91,238.93,238.91,238.93,533.0,226.5609,226.5799,226.5609,226.5799,533.0
2021-06-16 12:05:00,238.77,238.82,238.76,238.78,1733.0,226.4281,226.4756,226.4187,226.4376,1733.0
2021-06-16 12:10:00,238.67,238.67,238.58,238.58,700.0,226.3333,226.3333,226.248,226.248,700.0
2021-06-16 12:15:00,238.58,238.58,238.55,238.56,505.0,226.248,226.248,226.2195,226.229,505.0
2021-06-16 12:20:00,238.55,238.56,238.5,238.51,1674.0,226.2195,226.229,226.1721,226.1816,1674.0
2021-06-16 12:25:00,238.38,238.39,238.33,238.38,4380.0,226.0583,226.0678,226.0109,226.0583,4380.0
2021-06-16 12:30:00,238.46,238.47,238.46,238.46,168.0,226.1342,226.1436,226.1342,226.1342,168.0
2021-06-16 12:35:00,238.35,238.35,238.33,238.33,200.0,226.0298,226.0298,226.0109,226.0109,200.0
2021-06-16 12:40:00,238.35,238.43,238.35,238.43,225.0,226.0298,226.1057,226.0298,226.1057,225.0
2021-06-16 12:45:00,238.38,238.38,238.27,238.35,2280.0,226.0583,226.0583,225.954,226.0298,2280.0
2021-06-16 12:50:00,238.32,238.32,238.32,238.32,100.0,226.0014,226.0014,226.0014,226.0014,100.0
2021-06-16 12:55:00,238.33,238.42,238.31,238.39,3764.0,226.0109,226.0962,225.9919,226.0678,3764.0
2021-06-16 13:00:00,238.42,238.42,238.36,238.38,2089.0,226.0962,226.0962,226.0393,226.0583,2089.0
2021-06-16 13:05:00,238.38,238.38,238.38,238.38,100.0,226.0583,226.0583,226.0583,226.0583,100.0
2021-06-16 13:10:00,238.48,238.48,238.48,238.48,200.0,226.1531,226.1531,226.1531,226.1531,200.0
2021-06-16 13:15:00,238.46,238.46,238.36,238.36,5648.0,226.1342,226.1342,226.0393,226.0393,5648.0
2021-06-16 13:20:00,238.36,238.37,238.27,238.27,4286.0,226.0393,226.0488,225.954,225.954,4286.0
2021-06-16 13:25:00,238.24,238.24,238.16,238.18,2534.0,225.9255,225.9255,225.8497,225.8686,2534.0
2021-06-16 13:30:00,238.28,238.36,238.28,238.36,338.0,225.9635,226.0393,225.9635,226.0393,338.0
2021-06-16 13:35:00,238.43,238.43,238.36,238.42,826.0,226.1057,226.1057,226.0393,226.0962,826.0
2021-06-16 13:40:00,238.35,238.35,238.35,238.35,200.0,226.0298,226.0298,226.0298,226.0298,200.0
2021-06-16 13:45:00,238.21,238.21,238.13,238.13,850.0,225.8971,225.8971,225.8212,225.8212,850.0
2021-06-16 13:50:00,238.08,238.28,237.95,238.28,45954.0,225.7738,225.9635,225.6505,225.9635,45954.0
2021-06-16 13:55:00,238.29,238.33,238.21,238.26,1688.0,225.9729,226.0109,225.8971,225.9445,1688.0
2021-06-16 14:00:00,238.16,238.16,236.43,237.23,9518.0,225.8497,225.8497,224.2091,224.9677,9518.0
2021-06-16 14:05:00,237.0,237.74,237.0,237.72,2600.0,224.7496,225.4514,224.7496,225.4324,2600.0
2021-06-16 14:10:00,237.59,237.79,237.29,237.29,21287.0,225.3091,225.4988,225.0246,225.0246,21287.0
2021-06-16 14:15:00,237.2,237.2,236.66,236.66,2500.0,224.9393,224.9393,224.4272,224.4272,2500.0
2021-06-16 14:20:00,236.73,237.14,236.73,237.07,4139.0,224.4936,224.8824,224.4936,224.816,4139.0
2021-06-16 14:25:00,237.1,237.49,237.09,237.41,5443.0,224.8445,225.2143,224.835,225.1384,5443.0
2021-06-16 14:30:00,237.13,237.44,237.11,237.21,3385.0,224.8729,225.1669,224.8539,224.9488,3385.0
2021-06-16 14:35:00,237.27,237.34,236.91,237.05,10050.0,225.0057,225.0721,224.6643,224.797,10050.0
2021-06-16 14:40:00,237.06,237.06,236.55,236.55,11953.0,224.8065,224.8065,224.3229,224.3229,11953.0
2021-06-16 14:45:00,236.46,236.98,236.43,236.91,7381.0,224.2375,224.7307,224.2091,224.6643,7381.0
2021-06-16 14:50:00,236.68,237.05,236.67,237.04,2511.0,224.4462,224.797,224.4367,224.7876,2511.0
2021-06-16 14:55:00,236.9,237.44,236.9,237.43,2817.0,224.6548,225.1669,224.6548,225.1574,2817.0
2021-06-16 15:00:00,237.26,237.46,237.26,237.46,852.0,224.9962,225.1858,224.9962,225.1858,852.0
2021-06-16 15:05:00,237.56,237.77,237.55,237.73,2300.0,225.2807,225.4798,225.2712,225.4419,2300.0
2021-06-16 15:10:00,237.86,238.11,237.86,238.1,2087.0,225.5652,225.8022,225.5652,225.7928,2087.0
2021-06-16 15:15:00,238.09,238.22,238.07,238.22,2726.0,225.7833,225.9066,225.7643,225.9066,2726.0
2021-06-16 15:20:00,238.27,238.42,238.23,238.42,1949.0,225.954,226.0962,225.916,226.0962,1949.0
2021-06-16 15:25:00,238.46,238.5,238.36,238.37,10367.0,226.1342,226.1721,226.0393,226.0488,10367.0
2021-06-16 15:30:00,238.24,238.24,238.0,238.0,4110.0,225.9255,225.9255,225.6979,225.6979,4110.0
2021-06-16 15:35:00,237.99,238.13,237.91,238.13,1097.0,225.6885,225.8212,225.6126,225.8212,1097.0
2021-06-16 15:40:00,238.35,238.45,238.08,238.16,5992.0,226.0298,226.1247,225.7738,225.8497,5992.0
2021-06-16 15:45:00,238.01,238.06,238.01,238.01,839.0,225.7074,225.7548,225.7074,225.7074,839.0
2021-06-16 15:50:00,237.94,237.94,237.83,237.85,4216.0,225.641,225.641,225.5367,225.5557,4216.0
2021-06-16 15:55:00,237.85,237.88,237.61,237.66,13898.0,225.5557,225.5841,225.3281,225.3755,13898.0
2021-06-17 09:30:00,237.34,237.87,237.34,237.87,3235.0,225.0721,225.5747,225.0721,225.5747,3235.0
2021-06-17 09:35:00,237.92,238.1,237.92,238.1,300.0,225.6221,225.7928,225.6221,225.7928,300.0
2021-06-17 09:40:00,238.06,238.06,237.63,237.63,4346.0,225.7548,225.7548,225.3471,225.3471,4346.0
2021-06-17 09:45:00,237.58,237.64,237.53,237.53,7262.0,225.2996,225.3565,225.2522,225.2522,7262.0
2021-06-17 09:50:00,237.55,237.68,237.53,237.67,3820.0,225.2712,225.3945,225.2522,225.385,3820.0
2021-06-17 09:55:00,237.65,237.65,237.55,237.59,1320.0,225.366,225.366,225.2712,225.3091,1320.0
2021-06-17 10:00:00,237.68,237.75,237.65,237.73,8230.0,225.3945,225.4609,225.366,225.4419,8230.0
2021-06-17 10:05:00,237.74,237.79,237.27,237.27,19350.0,225.4514,225.4988,225.0057,225.0057,19350.0
2021-06-17 10:10:00,237.22,237.28,237.16,237.25,8154.0,224.9583,225.0152,224.9014,224.9867,8154.0
2021-06-17 10:15:00,237.36,237.6,237.29,237.6,14960.0,225.091,225.3186,225.0246,225.3186,14960.0
2021-06-17 10:20:00,237.62,237.62,237.56,237.59,9564.0,225.3376,225.3376,225.2807,225.3091,9564.0
2021-06-17 10:25:00,237.8,237.84,237.77,237.77,1246.0,225.5083,225.5462,225.4798,225.4798,1246.0
2021-06-17 10:30:00,237.74,237.94,237.74,237.94,5400.0,225.4514,225.641,225.4514,225.641,5400.0
2021-06-17 10:35:00,238.03,238.18,238.03,238.03,23425.0,225.7264,225.8686,225.7264,225.7264,23425.0
2021-06-17 10:40:00,238.09,238.11,238.09,238.11,200.0,225.7833,225.8022,225.7833,225.8022,200.0
2021-06-17 10:45:00,237.97,237.97,237.93,237.93,2080.0,225.6695,225.6695,225.6316,225.6316,2080.0
2021-06-17 10:50:00,237.95,237.97,237.79,237.79,451.0,225.6505,225.6695,225.4988,225.4988,451.0
2021-06-17 10:55:00,237.78,237.78,237.59,237.65,3800.0,225.4893,225.4893,225.3091,225.366,3800.0
2021-06-17 11:00:00,237.72,237.72,237.61,237.61,8272.0,225.4324,225.4324,225.3281,225.3281,8272.0
2021-06-17 11:05:00,237.64,237.64,237.55,237.59,2571.0,225.3565,225.3565,225.2712,225.3091,2571.0
2021-06-17 11:10:00,237.53,237.53,237.32,237.36,2811.0,225.2522,225.2522,225.0531,225.091,2811.0
2021-06-17 11:15:00,237.45,237.62,237.41,237.57,12787.0,225.1764,225.3376,225.1384,225.2902,12787.0
2021-06-17 11:20:00,237.63,237.67,237.53,237.53,2588.0,225.3471,225.385,225.2522,225.2522,2588.0
2021-06-17 11:25:00,237.56,237.76,237.49,237.76,12256.0,225.2807,225.4703,225.2143,225.4703,12256.0
2021-06-17 11:30:00,237.75,237.98,237.75,237.94,3270.0,225.4609,225.679,225.4609,225.641,3270.0
2021-06-17 11:35:00,237.94,237.98,237.91,237.97,2957.0,225.641,225.679,225.6126,225.6695,2957.0
2021-06-17 11:40:00,237.89,237.93,237.89,237.89,1150.0,225.5936,225.6316,225.5936,225.5936,1150.0
2021-06-17 11:45:00,237.95,238.01,237.95,238.01,19116.0,225.6505,225.7074,225.6505,225.7074,19116.0
2021-06-17 11:50:00,237.98,238.0,237.52,237.54,2045.0,225.679,225.6979,225.2427,225.2617,2045.0
2021-06-17 11:55:00,237.6,237.6,237.22,237.22,1265.0,225.3186,225.3186,224.9583,224.9583,1265.0
2021-06-17 12:00:00,237.19,237.32,237.14,237.31,1883.0,224.9298,225.0531,224.8824,225.0436,1883.0
2021-06-17 12:05:00,237.26,237.26,237.09,237.09,1254.0,224.9962,224.9962,224.835,224.835,1254.0
2021-06-17 12:10:00,237.12,237.26,237.12,237.26,1800.0,224.8634,224.9962,224.8634,224.9962,1800.0
2021-06-17 12:15:00,237.15,237.15,236.98,236.98,300.0,224.8919,224.8919,224.7307,224.7307,300.0
2021-06-17 12:20:00,236.62,236.62,236.36,236.37,1904.0,224.3893,224.3893,224.1427,224.1522,1904.0
2021-06-17 12:25:00,236.31,236.4,236.25,236.4,6538.0,224.0953,224.1806,224.0384,224.1806,6538.0
2021-06-17 12:30:00,236.24,236.47,236.17,236.47,4194.0,224.0289,224.247,223.9625,224.247,4194.0
2021-06-17 12:35:00,236.74,236.78,236.68,236.76,8677.0,224.5031,224.541,224.4462,224.522,8677.0
2021-06-17 12:40:00,236.81,236.89,236.79,236.81,6796.0,224.5694,224.6453,224.5505,224.5694,6796.0
2021-06-17 12:45:00,236.86,236.86,236.79,236.82,706.0,224.6169,224.6169,224.5505,224.5789,706.0
2021-06-17 12:50:00,236.76,237.04,236.74,237.03,2523.0,224.522,224.7876,224.5031,224.7781,2523.0
2021-06-17 12:55:00,237.02,237.14,236.96,237.09,7959.0,224.7686,224.8824,224.7117,224.835,7959.0
2021-06-17 13:00:00,237.41,237.42,237.39,237.42,440.0,225.1384,225.1479,225.1195,225.1479,440.0
2021-06-17 13:05:00,237.48,237.7,237.42,237.7,1576.0,225.2048,225.4134,225.1479,225.4134,1576.0
2021-06-17 13:10:00,237.66,237.69,237.57,237.62,2872.0,225.3755,225.404,225.2902,225.3376,2872.0
2021-06-17 13:15:00,237.61,237.67,237.61,237.63,300.0,225.3281,225.385,225.3281,225.3471,300.0
2021-06-17 13:20:00,237.61,237.7,237.59,237.59,2223.0,225.3281,225.4134,225.3091,225.3091,2223.0
2021-06-17 13:25:00,237.67,237.79,237.59,237.79,3612.0,225.385,225.4988,225.3091,225.4988,3612.0
2021-06-17 13:30:00,237.82,237.91,237.78,237.91,5122.0,225.5272,225.6126,225.4893,225.6126,5122.0
2021-06-17 13:35:00,237.9,237.9,237.86,237.89,2730.0,225.6031,225.6031,225.5652,225.5936,2730.0
2021-06-17 13:40:00,237.89,238.0,237.89,237.99,1300.0,225.5936,225.6979,225.5936,225.6885,1300.0
2021-06-17 13:45:00,237.98,238.05,237.96,238.01,1199.0,225.679,225.7454,225.66,225.7074,1199.0
2021-06-17 13:50:00,237.95,237.95,237.91,237.95,1882.0,225.6505,225.6505,225.6126,225.6505,1882.0
2021-06-17 13:55:00,237.84,237.86,237.7,237.85,11299.0,225.5462,225.5652,225.4134,225.5557,11299.0
2021-06-17 14:00:00,237.83,237.83,237.7,237.78,2400.0,225.5367,225.5367,225.4134,225.4893,2400.0
2021-06-17 14:05:00,237.84,237.84,237.62,237.62,1300.0,225.5462,225.5462,225.3376,225.3376,1300.0
2021-06-17 14:10:00,237.78,237.81,237.75,237.79,1866.0,225.4893,225.5178,225.4609,225.4988,1866.0
2021-06-17 14:15:00,237.83,237.84,237.79,237.79,20444.0,225.5367,225.5462,225.4988,225.4988,20444.0
2021-06-17 14:20:00,237.8,237.8,237.72,237.78,3219.0,225.5083,225.5083,225.4324,225.4893,3219.0
2021-06-17 14:25:00,237.78,237.87,237.75,237.83,1489.0,225.4893,225.5747,225.4609,225.5367,1489.0
2021-06-17 14:30:00,237.77,237.79,237.61,237.66,2878.0,225.4798,225.4988,225.3281,225.3755,2878.0
2021-06-17 14:35:00,237.65,237.65,237.62,237.64,2094.0,225.366,225.366,225.3376,225.3565,2094.0
2021-06-17 14:40:00,237.64,237.75,237.63,237.75,2088.0,225.3565,225.4609,225.3471,225.4609,2088.0
2021-06-17 14:45:00,237.73,237.73,237.57,237.57,2228.0,225.4419,225.4419,225.2902,225.2902,2228.0
2021-06-17 14:50:00,237.56,237.57,237.51,237.52,2457.0,225.2807,225.2902,225.2333,225.2427,2457.0
2021-06-17 14:55:00,237.61,237.72,237.59,237.65,1915.0,225.3281,225.4324,225.3091,225.366,1915.0
2021-06-17 15:00:00,237.61,237.85,237.51,237.85,4602.0,225.3281,225.5557,225.2333,225.5557,4602.0
2021-06-17 15:05:00,237.82,237.84,237.72,237.78,2968.0,225.5272,225.5462,225.4324,225.4893,2968.0
2021-06-17 15:10:00,237.81,238.06,237.8,238.06,710.0,225.5178,225.7548,225.5083,225.7548,710.0
2021-06-17 15:15:00,238.07,238.07,238.01,238.04,1729.0,225.7643,225.7643,225.7074,225.7359,1729.0
2021-06-17 15:20:00,238.04,238.04,237.96,237.98,705.0,225.7359,225.7359,225.66,225.679,705.0
2021-06-17 15:25:00,237.96,238.03,237.96,238.01,2402.0,225.66,225.7264,225.66,225.7074,2402.0
2021-06-17 15:30:00,238.08,238.13,237.97,238.05,9811.0,225.7738,225.8212,225.6695,225.7454,9811.0
2021-06-17 15:35:00,238.0,238.17,237.95,238.16,2792.0,225.6979,225.8591,225.6505,225.8497,2792.0
2021-06-17 15:40:00,238.16,238.23,238.14,238.18,4938.0,225.8497,225.916,225.8307,225.8686,4938.0
2021-06-17 15:45:00,238.01,238.25,238.0,238.17,4296.0,225.7074,225.935,225.6979,225.8591,4296.0
2021-06-17 15:50:00,238.2,238.25,237.88,237.91,6150.0,225.8876,225.935,225.5841,225.6126,6150.0
2021-06-17 15:55:00,237.92,237.97,237.62,237.62,14681.0,225.6221,225.6695,225.3376,225.3376,14681.0
2021-06-18 09:30:00,236.14,236.14,235.48,235.93,23423.0,223.9341,223.9341,223.3082,223.7349,23423.0
2021-06-18 09:35:00,235.74,236.05,235.74,235.9,750.0,223.5548,223.8487,223.5548,223.7065,750.0
2021-06-18 09:40:00,235.81,236.11,235.81,236.11,2000.0,223.6211,223.9056,223.6211,223.9056,2000.0
2021-06-18 09:45:00,236.15,236.19,236.01,236.09,19163.0,223.9436,223.9815,223.8108,223.8867,19163.0
2021-06-18 09:50:00,236.07,236.07,235.47,235.47,700.0,223.8677,223.8677,223.2987,223.2987,700.0
2021-06-18 09:55:00,235.46,235.94,235.44,235.92,1200.0,223.2892,223.7444,223.2703,223.7254,1200.0
2021-06-18 10:00:00,235.89,235.94,235.4,235.4,12760.0,223.697,223.7444,223.2323,223.2323,12760.0
2021-06-18 10:05:00,235.51,235.88,235.51,235.87,20163.0,223.3366,223.6875,223.3366,223.678,20163.0
2021-06-18 10:10:00,235.86,235.89,235.61,235.81,7317.0,223.6686,223.697,223.4315,223.6211,7317.0
2021-06-18 10:15:00,235.73,235.73,235.44,235.44,1475.0,223.5453,223.5453,223.2703,223.2703,1475.0
2021-06-18 10:20:00,235.42,235.64,235.27,235.64,12350.0,223.2513,223.4599,223.109,223.4599,12350.0
2021-06-18 10:25:00,235.51,235.6,235.47,235.54,33121.0,223.3366,223.422,223.2987,223.3651,33121.0
2021-06-18 10:30:00,235.41,235.41,235.24,235.28,600.0,223.2418,223.2418,223.0806,223.1185,600.0
2021-06-18 10:35:00,235.6,235.85,235.59,235.84,4561.0,223.422,223.6591,223.4125,223.6496,4561.0
2021-06-18 10:40:00,235.81,235.81,235.55,235.64,15417.0,223.6211,223.6211,223.3746,223.4599,15417.0
2021-06-18 10:45:00,235.61,235.61,235.36,235.42,23712.0,223.4315,223.4315,223.1944,223.2513,23712.0
2021-06-18 10:50:00,235.44,235.48,235.19,235.19,2200.0,223.2703,223.3082,223.0332,223.0332,2200.0
2021-06-18 10:55:00,235.2,235.48,235.18,235.37,2096.0,223.0427,223.3082,223.0237,223.2039,2096.0
2021-06-18 11:00:00,235.29,235.49,235.28,235.28,3456.0,223.128,223.3177,223.1185,223.1185,3456.0
2021-06-18 11:05:00,235.35,235.35,235.24,235.27,2209.0,223.1849,223.1849,223.0806,223.109,2209.0
2021-06-18 11:10:00,235.23,235.38,235.07,235.08,3149.0,223.0711,223.2134,222.9194,222.9289,3149.0
2021-06-18 11:15:00,235.12,235.33,235.12,235.33,13408.0,222.9668,223.1659,222.9668,223.1659,13408.0
2021-06-18 11:20:00,235.27,235.36,235.26,235.31,12161.0,223.109,223.1944,223.0996,223.147,12161.0
2021-06-18 11:25:00,235.23,235.23,235.02,235.02,5453.0,223.0711,223.0711,222.872,222.872,5453.0
2021-06-18 11:30:00,235.04,235.5,235.03,235.5,3435.0,222.8909,223.3272,222.8815,223.3272,3435.0
2021-06-18 11:35:00,235.5,235.69,235.45,235.66,3315.0,223.3272,223.5073,223.2797,223.4789,3315.0
2021-06-18 11:40:00,235.65,235.67,235.52,235.59,3526.0,223.4694,223.4884,223.3461,223.4125,3526.0
2021-06-18 11:45:00,235.54,235.65,235.54,235.61,921.0,223.3651,223.4694,223.3651,223.4315,921.0
2021-06-18 11:50:00,235.68,235.68,235.59,235.6,3401.0,223.4979,223.4979,223.4125,223.422,3401.0
2021-06-18 11:55:00,235.57,235.65,235.54,235.62,1478.0,223.3935,223.4694,223.3651,223.441,1478.0
2021-06-18 12:00:00,235.6,235.66,235.51,235.66,900.0,223.422,223.4789,223.3366,223.4789,900.0
2021-06-18 12:05:00,235.79,235.93,235.76,235.92,1424.0,223.6022,223.7349,223.5737,223.7254,1424.0
2021-06-18 12:10:00,235.92,235.92,235.81,235.84,1839.0,223.7254,223.7254,223.6211,223.6496,1839.0
2021-06-18 12:15:00,235.81,235.82,235.81,235.82,515.0,223.6211,223.6306,223.6211,223.6306,515.0
2021-06-18 12:20:00,235.84,235.86,235.8,235.83,5912.0,223.6496,223.6686,223.6117,223.6401,5912.0
2021-06-18 12:25:00,235.84,235.87,235.83,235.87,1611.0,223.6496,223.678,223.6401,223.678,1611.0
2021-06-18 12:30:00,235.97,235.97,235.89,235.89,7321.0,223.7729,223.7729,223.697,223.697,7321.0
2021-06-18 12:35:00,235.86,235.89,235.8,235.83,642.0,223.6686,223.697,223.6117,223.6401,642.0
2021-06-18 12:40:00,235.73,235.75,235.65,235.66,1535.0,223.5453,223.5642,223.4694,223.4789,1535.0
2021-06-18 12:45:00,235.55,235.56,235.46,235.56,1271.0,223.3746,223.3841,223.2892,223.3841,1271.0
2021-06-18 12:50:00,235.58,235.68,235.57,235.66,1300.0,223.403,223.4979,223.3935,223.4789,1300.0
2021-06-18 12:55:00,235.63,235.63,235.61,235.62,1039.0,223.4504,223.4504,223.4315,223.441,1039.0
2021-06-18 13:00:00,235.59,235.71,235.59,235.63,727.0,223.4125,223.5263,223.4125,223.4504,727.0
2021-06-18 13:05:00,235.65,235.8,235.65,235.78,750.0,223.4694,223.6117,223.4694,223.5927,750.0
2021-06-18 13:10:00,235.79,235.94,235.79,235.92,1721.0,223.6022,223.7444,223.6022,223.7254,1721.0
2021-06-18 13:15:00,235.93,235.93,235.85,235.85,815.0,223.7349,223.7349,223.6591,223.6591,815.0
2021-06-18 13:20:00,235.84,235.86,235.64,235.65,2141.0,223.6496,223.6686,223.4599,223.4694,2141.0
2021-06-18 13:25:00,235.67,235.67,235.5,235.54,3127.0,223.4884,223.4884,223.3272,223.3651,3127.0
2021-06-18 13:30:00,235.55,235.64,235.55,235.63,911.0,223.3746,223.4599,223.3746,223.4504,911.0
2021-06-18 13:35:00,235.76,235.76,235.66,235.69,800.0,223.5737,223.5737,223.4789,223.5073,800.0
2021-06-18 13:40:00,235.7,235.75,235.62,235.62,3098.0,223.5168,223.5642,223.441,223.441,3098.0
2021-06-18 13:45:00,235.53,235.53,235.45,235.45,1431.0,223.3556,223.3556,223.2797,223.2797,1431.0
2021-06-18 13:50:00,235.33,235.52,235.33,235.52,5975.0,223.1659,223.3461,223.1659,223.3461,5975.0
2021-06-18 13:55:00,235.51,235.59,235.51,235.59,3973.0,223.3366,223.4125,223.3366,223.4125,3973.0
2021-06-18 14:00:00,235.54,235.82,235.46,235.74,3221.0,223.3651,223.6306,223.2892,223.5548,3221.0
2021-06-18 14:05:00,235.77,235.78,235.68,235.68,2786.0,223.5832,223.5927,223.4979,223.4979,2786.0
2021-06-18 14:10:00,235.67,235.75,235.61,235.69,4345.0,223.4884,223.5642,223.4315,223.5073,4345.0
2021-06-18 14:15:00,235.71,235.71,235.62,235.66,3550.0,223.5263,223.5263,223.441,223.4789,3550.0
2021-06-18 14:20:00,235.69,235.75,235.64,235.68,1250.0,223.5073,223.5642,223.4599,223.4979,1250.0
2021-06-18 14:25:00,235.59,235.66,235.52,235.66,1421.0,223.4125,223.4789,223.3461,223.4789,1421.0
2021-06-18 14:30:00,235.67,235.7,235.59,235.61,2376.0,223.4884,223.5168,223.4125,223.4315,2376.0
2021-06-18 14:35:00,235.54,235.57,235.37,235.42,7594.0,223.3651,223.3935,223.2039,223.2513,7594.0
2021-06-18 14:40:00,235.45,235.45,235.22,235.22,1447.0,223.2797,223.2797,223.0616,223.0616,1447.0
2021-06-18 14:45:00,235.28,235.32,235.25,235.25,1021.0,223.1185,223.1565,223.0901,223.0901,1021.0
2021-06-18 14:50:00,235.29,235.37,235.2,235.2,18197.0,223.128,223.2039,223.0427,223.0427,18197.0
2021-06-18 14:55:00,235.18,235.18,235.01,235.09,4590.0,223.0237,223.0237,222.8625,222.9384,4590.0
2021-06-18 15:00:00,235.06,235.32,234.97,235.1,2196.0,222.9099,223.1565,222.8246,222.9478,2196.0
2021-06-18 15:05:00,235.12,235.14,234.98,235.08,2119.0,222.9668,222.9858,222.834,222.9289,2119.0
2021-06-18 15:10:00,235.04,235.26,235.01,235.24,6584.0,222.8909,223.0996,222.8625,223.0806,6584.0
2021-06-18 15:15:00,235.31,235.49,235.31,235.49,3250.0,223.147,223.3177,223.147,223.3177,3250.0
2021-06-18 15:20:00,235.52,235.7,235.52,235.7,2124.0,223.3461,223.5168,223.3461,223.5168,2124.0
2021-06-18 15:25:00,235.65,235.65,235.5,235.51,3079.0,223.4694,223.4694,223.3272,223.3366,3079.0
2021-06-18 15:30:00,235.53,235.54,235.38,235.38,3575.0,223.3556,223.3651,223.2134,223.2134,3575.0
2021-06-18 15:35:00,235.39,235.54,235.35,235.54,2454.0,223.2228,223.3651,223.1849,223.3651,2454.0
2021-06-18 15:40:00,235.53,235.64,235.46,235.64,1019.0,223.3556,223.4599,223.2892,223.4599,1019.0
2021-06-18 15:45:00,235.69,235.69,235.35,235.35,12297.0,223.5073,223.5073,223.1849,223.1849,12297.0
2021-06-18 15:50:00,235.28,235.53,235.28,235.38,2934.0,223.1185,223.3556,223.1185,223.2134,2934.0
2021-06-18 15:55:00,235.36,235.36,234.58,234.68,20924.0,223.1944,223.1944,222.4547,222.5495,20924.0
2021-06-21 09:30:00,235.66,235.88,235.27,235.36,12934.0,223.4789,223.6875,223.109,223.1944,12934.0
2021-06-21 09:35:00,235.17,235.28,235.17,235.26,4671.0,223.0142,223.1185,223.0142,223.0996,4671.0
2021-06-21 09:40:00,235.29,235.38,235.29,235.38,364.0,223.128,223.2134,223.128,223.2134,364.0
2021-06-21 09:45:00,235.69,235.82,235.69,235.79,2118.0,223.5073,223.6306,223.5073,223.6022,2118.0
2021-06-21 09:50:00,235.75,236.16,235.75,236.16,4446.0,223.5642,223.953,223.5642,223.953,4446.0
2021-06-21 09:55:00,236.3,236.3,236.27,236.27,300.0,224.0858,224.0858,224.0574,224.0574,300.0
2021-06-21 10:00:00,236.31,236.58,236.31,236.58,3000.0,224.0953,224.3513,224.0953,224.3513,3000.0
2021-06-21 10:05:00,236.59,236.78,236.58,236.72,1555.0,224.3608,224.541,224.3513,224.4841,1555.0
2021-06-21 10:10:00,236.75,236.75,236.47,236.48,6147.0,224.5125,224.5125,224.247,224.2565,6147.0
2021-06-21 10:15:00,236.63,236.74,236.61,236.66,4668.0,224.3988,224.5031,224.3798,224.4272,4668.0
2021-06-21 10:20:00,236.53,236.64,236.53,236.62,500.0,224.3039,224.4082,224.3039,224.3893,500.0
2021-06-21 10:25:00,236.9,237.0,236.9,237.0,600.0,224.6548,224.7496,224.6548,224.7496,600.0
2021-06-21 10:30:00,236.99,237.12,236.97,237.1,155020.0,224.7401,224.8634,224.7212,224.8445,155020.0
2021-06-21 10:35:00,237.08,237.29,237.08,237.27,2901.0,224.8255,225.0246,224.8255,225.0057,2901.0
2021-06-21 10:40:00,237.26,237.4,237.26,237.3,2319.0,224.9962,225.1289,224.9962,225.0341,2319.0
2021-06-21 10:45:00,237.38,237.42,237.37,237.37,10114.0,225.11,225.1479,225.1005,225.1005,10114.0
2021-06-21 10:50:00,237.36,237.54,237.36,237.54,1750.0,225.091,225.2617,225.091,225.2617,1750.0
2021-06-21 10:55:00,237.5,237.59,237.46,237.48,3256.0,225.2238,225.3091,225.1858,225.2048,3256.0
2021-06-21 11:00:00,237.5,237.52,237.38,237.38,2373.0,225.2238,225.2427,225.11,225.11,2373.0
2021-06-21 11:05:00,237.43,237.54,237.4,237.4,3665.0,225.1574,225.2617,225.1289,225.1289,3665.0
2021-06-21 11:10:00,237.43,237.47,237.32,237.34,1669.0,225.1574,225.1953,225.0531,225.0721,1669.0
2021-06-21 11:15:00,237.36,237.48,237.35,237.47,2034.0,225.091,225.2048,225.0815,225.1953,2034.0
2021-06-21 11:20:00,237.43,237.55,237.4,237.52,2007.0,225.1574,225.2712,225.1289,225.2427,2007.0
2021-06-21 11:25:00,237.5,237.51,237.42,237.51,13825.0,225.2238,225.2333,225.1479,225.2333,13825.0
2021-06-21 11:30:00,237.42,237.45,237.4,237.4,2173.0,225.1479,225.1764,225.1289,225.1289,2173.0
2021-06-21 11:35:00,237.41,237.58,237.41,237.58,2664.0,225.1384,225.2996,225.1384,225.2996,2664.0
2021-06-21 11:40:00,237.57,237.64,237.52,237.61,2606.0,225.2902,225.3565,225.2427,225.3281,2606.0
2021-06-21 11:45:00,237.65,237.69,237.63,237.69,5073.0,225.366,225.404,225.3471,225.404,5073.0
2021-06-21 11:50:00,237.65,237.71,237.56,237.56,2285.0,225.366,225.4229,225.2807,225.2807,2285.0
2021-06-21 11:55:00,237.55,237.7,237.55,237.6,2103.0,225.2712,225.4134,225.2712,225.3186,2103.0
2021-06-21 12:00:00,237.6,237.68,237.6,237.62,21096.0,225.3186,225.3945,225.3186,225.3376,21096.0
2021-06-21 12:05:00,237.62,237.62,237.51,237.55,3600.0,225.3376,225.3376,225.2333,225.2712,3600.0
2021-06-21 12:10:00,237.56,237.58,237.53,237.55,5640.0,225.2807,225.2996,225.2522,225.2712,5640.0
2021-06-21 12:15:00,237.58,237.63,237.57,237.58,2672.0,225.2996,225.3471,225.2902,225.2996,2672.0
2021-06-21 12:20:00,237.56,237.57,237.42,237.42,1350.0,225.2807,225.2902,225.1479,225.1479,1350.0
2021-06-21 12:25:00,237.47,237.56,237.47,237.52,1610.0,225.1953,225.2807,225.1953,225.2427,1610.0
2021-06-21 12:30:00,237.56,237.59,237.49,237.49,2155.0,225.2807,225.3091,225.2143,225.2143,2155.0
2021-06-21 12:35:00,237.51,237.57,237.49,237.57,1602.0,225.2333,225.2902,225.2143,225.2902,1602.0
2021-06-21 12:40:00,237.57,237.59,237.49,237.52,1700.0,225.2902,225.3091,225.2143,225.2427,1700.0
2021-06-21 12:45:00,237.57,237.65,237.53,237.53,2738.0,225.2902,225.366,225.2522,225.2522,2738.0
2021-06-21 12:50:00,237.5,237.55,237.5,237.52,2138.0,225.2238,225.2712,225.2238,225.2427,2138.0
2021-06-21 12:55:00,237.5,237.54,237.5,237.54,1705.0,225.2238,225.2617,225.2238,225.2617,1705.0
2021-06-21 13:00:00,237.46,237.47,237.46,237.47,1000.0,225.1858,225.1953,225.1858,225.1953,1000.0
2021-06-21 13:05:00,237.43,237.5,237.43,237.5,2257.0,225.1574,225.2238,225.1574,225.2238,2257.0
2021-06-21 13:10:00,237.48,237.58,237.48,237.56,5706.0,225.2048,225.2996,225.2048,225.2807,5706.0
2021-06-21 13:15:00,237.53,237.6,237.52,237.6,5339.0,225.2522,225.3186,225.2427,225.3186,5339.0
2021-06-21 13:20:00,237.57,237.58,237.51,237.55,2422.0,225.2902,225.2996,225.2333,225.2712,2422.0
2021-06-21 13:25:00,237.53,237.63,237.53,237.63,9577.0,225.2522,225.3471,225.2522,225.3471,9577.0
2021-06-21 13:30:00,237.6,237.72,237.6,237.7,23753.0,225.3186,225.4324,225.3186,225.4134,23753.0
2021-06-21 13:35:00,237.66,237.73,237.65,237.73,3704.0,225.3755,225.4419,225.366,225.4419,3704.0
2021-06-21 13:40:00,237.76,237.95,237.73,237.87,68869.0,225.4703,225.6505,225.4419,225.5747,68869.0
2021-06-21 13:45:00,237.88,238.01,237.87,238.0,62349.0,225.5841,225.7074,225.5747,225.6979,62349.0
2021-06-21 13:50:00,237.98,238.05,237.97,238.0,1500.0,225.679,225.7454,225.6695,225.6979,1500.0
2021-06-21 13:55:00,238.02,238.02,237.91,237.93,1758.0,225.7169,225.7169,225.6126,225.6316,1758.0
2021-06-21 14:00:00,237.94,237.99,237.8,237.8,5200.0,225.641,225.6885,225.5083,225.5083,5200.0
2021-06-21 14:05:00,237.79,237.91,237.79,237.88,3009.0,225.4988,225.6126,225.4988,225.5841,3009.0
2021-06-21 14:10:00,237.88,237.88,237.88,237.88,100.0,225.5841,225.5841,225.5841,225.5841,100.0
2021-06-21 14:15:00,237.89,237.93,237.88,237.89,19912.0,225.5936,225.6316,225.5841,225.5936,19912.0
2021-06-21 14:20:00,237.89,237.9,237.81,237.84,727.0,225.5936,225.6031,225.5178,225.5462,727.0
2021-06-21 14:25:00,237.79,237.85,237.78,237.83,4171.0,225.4988,225.5557,225.4893,225.5367,4171.0
2021-06-21 14:30:00,237.8,237.82,237.69,237.77,2649.0,225.5083,225.5272,225.404,225.4798,2649.0
2021-06-21 14:35:00,237.77,237.84,237.72,237.72,5318.0,225.4798,225.5462,225.4324,225.4324,5318.0
2021-06-21 14:40:00,237.71,237.77,237.71,237.77,2585.0,225.4229,225.4798,225.4229,225.4798,2585.0
2021-06-21 14:45:00,237.74,237.77,237.69,237.72,4405.0,225.4514,225.4798,225.404,225.4324,4405.0
2021-06-21 14:50:00,237.68,237.82,237.68,237.82,4527.0,225.3945,225.5272,225.3945,225.5272,4527.0
2021-06-21 14:55:00,237.81,237.88,237.81,237.86,4818.0,225.5178,225.5841,225.5178,225.5652,4818.0
2021-06-21 15:00:00,237.84,237.91,237.84,237.88,2544.0,225.5462,225.6126,225.5462,225.5841,2544.0
2021-06-21 15:05:00,237.9,238.01,237.9,238.01,6027.0,225.6031,225.7074,225.6031,225.7074,6027.0
2021-06-21 15:10:00,237.98,237.98,237.85,237.85,5418.0,225.679,225.679,225.5557,225.5557,5418.0
2021-06-21 15:15:00,237.8,237.91,237.8,237.87,4998.0,225.5083,225.6126,225.5083,225.5747,4998.0
2021-06-21 15:20:00,237.79,237.83,237.69,237.69,5100.0,225.4988,225.5367,225.404,225.404,5100.0
2021-06-21 15:25:00,237.7,237.78,237.63,237.78,4580.0,225.4134,225.4893,225.3471,225.4893,4580.0
2021-06-21 15:30:00,237.78,237.92,237.74,237.9,9040.0,225.4893,225.6221,225.4514,225.6031,9040.0
2021-06-21 15:35:00,237.9,237.91,237.8,237.87,3911.0,225.6031,225.6126,225.5083,225.5747,3911.0
2021-06-21 15:40:00,237.9,237.9,237.7,237.72,5636.0,225.6031,225.6031,225.4134,225.4324,5636.0
2021-06-21 15:45:00,237.73,237.8,237.64,237.77,11632.0,225.4419,225.5083,225.3565,225.4798,11632.0
2021-06-21 15:50:00,237.76,238.02,237.71,237.98,8491.0,225.4703,225.7169,225.4229,225.679,8491.0
2021-06-21 15:55:00,237.96,238.01,237.83,237.96,16118.0,225.66,225.7074,225.5367,225.66,16118.0
2021-06-22 09:30:00,238.05,238.05,237.78,237.94,10900.0,225.7454,225.7454,225.4893,225.641,10900.0
2021-06-22 09:35:00,238.02,238.02,237.78,237.81,5142.0,225.7169,225.7169,225.4893,225.5178,5142.0
2021-06-22 09:40:00,237.88,237.89,237.82,237.82,1125.0,225.5841,225.5936,225.5272,225.5272,1125.0
2021-06-22 09:45:00,237.91,238.12,237.87,237.88,5320.0,225.6126,225.8117,225.5747,225.5841,5320.0
2021-06-22 09:50:00,237.91,237.91,237.65,237.78,3619.0,225.6126,225.6126,225.366,225.4893,3619.0
2021-06-22 09:55:00,237.76,237.84,237.76,237.84,316.0,225.4703,225.5462,225.4703,225.5462,316.0
2021-06-22 10:00:00,237.69,237.78,237.59,237.78,4500.0,225.404,225.4893,225.3091,225.4893,4500.0
2021-06-22 10:05:00,237.83,238.11,237.8,238.11,5225.0,225.5367,225.8022,225.5083,225.8022,5225.0
2021-06-22 10:10:00,237.96,238.01,237.89,238.01,2114.0,225.66,225.7074,225.5936,225.7074,2114.0
2021-06-22 10:15:00,238.15,238.21,238.11,238.16,1217.0,225.8402,225.8971,225.8022,225.8497,1217.0
2021-06-22 10:20:00,238.15,238.23,238.15,238.23,2578.0,225.8402,225.916,225.8402,225.916,2578.0
2021-06-22 10:25:00,238.14,238.24,238.14,238.24,525.0,225.8307,225.9255,225.8307,225.9255,525.0
2021-06-22 10:30:00,238.22,238.32,238.22,238.25,1119.0,225.9066,226.0014,225.9066,225.935,1119.0
2021-06-22 10:35:00,238.26,238.3,238.26,238.3,1400.0,225.9445,225.9824,225.9445,225.9824,1400.0
2021-06-22 10:40:00,238.3,238.3,238.3,238.3,200.0,225.9824,225.9824,225.9824,225.9824,200.0
2021-06-22 10:45:00,238.31,238.39,238.31,238.39,2837.0,225.9919,226.0678,225.9919,226.0678,2837.0
2021-06-22 10:50:00,238.41,238.53,238.41,238.53,635.0,226.0867,226.2005,226.0867,226.2005,635.0
2021-06-22 10:55:00,238.53,238.58,238.53,238.58,1578.0,226.2005,226.248,226.2005,226.248,1578.0
2021-06-22 11:00:00,238.56,238.57,238.55,238.56,2000.0,226.229,226.2385,226.2195,226.229,2000.0
2021-06-22 11:05:00,238.68,238.74,238.67,238.74,3180.0,226.3428,226.3997,226.3333,226.3997,3180.0
2021-06-22 11:10:00,238.75,238.9,238.75,238.88,3863.0,226.4092,226.5514,226.4092,226.5324,3863.0
2021-06-22 11:15:00,238.99,239.0,238.88,238.89,4019.0,226.6368,226.6462,226.5324,226.5419,4019.0
2021-06-22 11:20:00,238.93,238.95,238.93,238.95,519.0,226.5799,226.5988,226.5799,226.5988,519.0
2021-06-22 11:25:00,238.94,238.99,238.94,238.97,467.0,226.5893,226.6368,226.5893,226.6178,467.0
2021-06-22 11:30:00,238.92,238.98,238.92,238.95,1832.0,226.5704,226.6273,226.5704,226.5988,1832.0
2021-06-22 11:35:00,238.88,238.88,238.78,238.78,1128.0,226.5324,226.5324,226.4376,226.4376,1128.0
2021-06-22 11:40:00,238.78,238.78,238.7,238.71,436.0,226.4376,226.4376,226.3618,226.3712,436.0
2021-06-22 11:45:00,238.78,238.78,238.73,238.74,333.0,226.4376,226.4376,226.3902,226.3997,333.0
2021-06-22 11:50:00,238.76,238.83,238.76,238.76,2121.0,226.4187,226.485,226.4187,226.4187,2121.0
2021-06-22 11:55:00,238.72,238.73,238.65,238.66,602.0,226.3807,226.3902,226.3143,226.3238,602.0
2021-06-22 12:00:00,238.76,238.81,238.75,238.81,413.0,226.4187,226.4661,226.4092,226.4661,413.0
2021-06-22 12:05:00,238.85,238.85,238.81,238.83,1024.0,226.504,226.504,226.4661,226.485,1024.0
2021-06-22 12:10:00,238.84,238.86,238.84,238.86,1138.0,226.4945,226.5135,226.4945,226.5135,1138.0
2021-06-22 12:15:00,238.85,238.85,238.81,238.82,4633.0,226.504,226.504,226.4661,226.4756,4633.0
2021-06-22 12:20:00,238.81,238.83,238.81,238.81,771.0,226.4661,226.485,226.4661,226.4661,771.0
2021-06-22 12:25:00,238.87,238.94,238.87,238.94,1400.0,226.523,226.5893,226.523,226.5893,1400.0
2021-06-22 12:30:00,238.83,238.83,238.79,238.79,820.0,226.485,226.485,226.4471,226.4471,820.0
2021-06-22 12:35:00,238.87,238.87,238.8,238.8,1330.0,226.523,226.523,226.4566,226.4566,1330.0
2021-06-22 12:40:00,238.82,238.85,238.82,238.84,713.0,226.4756,226.504,226.4756,226.4945,713.0
2021-06-22 12:45:00,238.84,238.86,238.84,238.86,1400.0,226.4945,226.5135,226.4945,226.5135,1400.0
2021-06-22 12:50:00,238.9,238.93,238.86,238.86,1342.0,226.5514,226.5799,226.5135,226.5135,1342.0
2021-06-22 12:55:00,238.86,238.86,238.83,238.83,325.0,226.5135,226.5135,226.485,226.485,325.0
2021-06-22 13:00:00,238.83,238.84,238.81,238.84,666.0,226.485,226.4945,226.4661,226.4945,666.0
2021-06-22 13:05:00,238.84,238.93,238.79,238.92,2480.0,226.4945,226.5799,226.4471,226.5704,2480.0
2021-06-22 13:10:00,238.93,238.98,238.91,238.92,4272.0,226.5799,226.6273,226.5609,226.5704,4272.0
2021-06-22 13:15:00,238.91,238.91,238.78,238.78,851.0,226.5609,226.5609,226.4376,226.4376,851.0
2021-06-22 13:20:00,238.76,238.82,238.76,238.82,310.0,226.4187,226.4756,226.4187,226.4756,310.0
2021-06-22 13:25:00,238.84,238.92,238.84,238.9,2848.0,226.4945,226.5704,226.4945,226.5514,2848.0
2021-06-22 13:30:00,238.9,238.9,238.85,238.86,2655.0,226.5514,226.5514,226.504,226.5135,2655.0
2021-06-22 13:35:00,238.88,238.92,238.87,238.91,13071.0,226.5324,226.5704,226.523,226.5609,13071.0
2021-06-22 13:40:00,238.9,238.92,238.89,238.89,6485.0,226.5514,226.5704,226.5419,226.5419,6485.0
2021-06-22 13:45:00,238.88,238.95,238.88,238.95,417.0,226.5324,226.5988,226.5324,226.5988,417.0
2021-06-22 13:50:00,238.92,238.95,238.92,238.95,4684.0,226.5704,226.5988,226.5704,226.5988,4684.0
2021-06-22 13:55:00,238.91,238.92,238.89,238.92,16771.0,226.5609,226.5704,226.5419,226.5704,16771.0
2021-06-22 14:00:00,238.93,238.93,238.81,238.9,1963.0,226.5799,226.5799,226.4661,226.5514,1963.0
2021-06-22 14:05:00,238.88,238.88,238.84,238.85,1664.0,226.5324,226.5324,226.4945,226.504,1664.0
2021-06-22 14:10:00,238.82,238.86,238.82,238.85,805.0,226.4756,226.5135,226.4756,226.504,805.0
2021-06-22 14:15:00,238.89,238.93,238.89,238.92,1764.0,226.5419,226.5799,226.5419,226.5704,1764.0
2021-06-22 14:20:00,238.88,238.88,238.88,238.88,209.0,226.5324,226.5324,226.5324,226.5324,209.0
2021-06-22 14:25:00,238.96,238.98,238.89,238.95,1097.0,226.6083,226.6273,226.5419,226.5988,1097.0
2021-06-22 14:30:00,238.93,238.99,238.9,238.97,2996.0,226.5799,226.6368,226.5514,226.6178,2996.0
2021-06-22 14:35:00,238.99,239.08,238.95,239.08,7131.0,226.6368,226.7221,226.5988,226.7221,7131.0
2021-06-22 14:40:00,239.15,239.15,239.08,239.09,3706.0,226.7885,226.7885,226.7221,226.7316,3706.0
2021-06-22 14:45:00,239.04,239.04,239.01,239.01,203.0,226.6842,226.6842,226.6557,226.6557,203.0
2021-06-22 14:50:00,239.02,239.14,239.01,239.14,778.0,226.6652,226.779,226.6557,226.779,778.0
2021-06-22 14:55:00,239.17,239.22,239.15,239.21,4100.0,226.8075,226.8549,226.7885,226.8454,4100.0
2021-06-22 15:00:00,239.2,239.34,239.2,239.34,34905.0,226.8359,226.9687,226.8359,226.9687,34905.0
2021-06-22 15:05:00,239.34,239.45,239.3,239.45,8488.0,226.9687,227.073,226.9307,227.073,8488.0
2021-06-22 15:10:00,239.47,239.56,239.45,239.52,7298.0,227.092,227.1773,227.073,227.1394,7298.0
2021-06-22 15:15:00,239.56,239.59,239.48,239.54,7493.0,227.1773,227.2057,227.1014,227.1583,7493.0
2021-06-22 15:20:00,239.55,239.67,239.55,239.67,19467.0,227.1678,227.2816,227.1678,227.2816,19467.0
2021-06-22 15:25:00,239.68,239.8,239.68,239.74,4775.0,227.2911,227.4049,227.2911,227.348,4775.0
2021-06-22 15:30:00,239.72,239.79,239.58,239.69,3742.0,227.329,227.3954,227.1963,227.3006,3742.0
2021-06-22 15:35:00,239.66,239.66,239.54,239.55,2100.0,227.2721,227.2721,227.1583,227.1678,2100.0
2021-06-22 15:40:00,239.54,239.6,239.45,239.45,8024.0,227.1583,227.2152,227.073,227.073,8024.0
2021-06-22 15:45:00,239.46,239.5,239.39,239.39,2424.0,227.0825,227.1204,227.0161,227.0161,2424.0
2021-06-22 15:50:00,239.33,239.45,239.24,239.45,5351.0,226.9592,227.073,226.8738,227.073,5351.0
2021-06-22 15:55:00,239.43,239.46,239.2,239.22,60164.0,227.054,227.0825,226.8359,226.8549,60164.0
2021-06-23 09:30:00,239.46,239.69,239.37,239.54,27465.0,227.0825,227.3006,226.9971,227.1583,27465.0
2021-06-23 09:35:00,239.55,239.57,239.47,239.48,1290.0,227.1678,227.1868,227.092,227.1014,1290.0
2021-06-23 09:40:00,239.46,239.57,239.43,239.57,704.0,227.0825,227.1868,227.054,227.1868,704.0
2021-06-23 09:45:00,239.64,239.68,239.5,239.53,5419.0,227.2532,227.2911,227.1204,227.1489,5419.0
2021-06-23 09:50:00,239.54,239.56,239.5,239.56,3270.0,227.1583,227.1773,227.1204,227.1773,3270.0
2021-06-23 09:55:00,239.4,239.7,239.4,239.68,32130.0,227.0256,227.3101,227.0256,227.2911,32130.0
2021-06-23 10:00:00,239.75,239.75,239.47,239.47,1625.0,227.3575,227.3575,227.092,227.092,1625.0
2021-06-23 10:05:00,239.64,239.74,239.64,239.74,3527.0,227.2532,227.348,227.2532,227.348,3527.0
2021-06-23 10:10:00,239.71,239.78,239.7,239.77,2982.0,227.3195,227.3859,227.3101,227.3764,2982.0
2021-06-23 10:15:00,239.87,239.87,239.84,239.87,1587.0,227.4713,227.4713,227.4428,227.4713,1587.0
2021-06-23 10:20:00,239.88,239.9,239.79,239.79,1646.0,227.4808,227.4997,227.3954,227.3954,1646.0
2021-06-23 10:25:00,239.8,239.82,239.72,239.72,5129.0,227.4049,227.4239,227.329,227.329,5129.0
2021-06-23 10:30:00,239.72,239.72,239.55,239.62,1000.0,227.329,227.329,227.1678,227.2342,1000.0
2021-06-23 10:35:00,239.58,239.59,239.54,239.58,1823.0,227.1963,227.2057,227.1583,227.1963,1823.0
2021-06-23 10:40:00,239.55,239.55,239.55,239.55,100.0,227.1678,227.1678,227.1678,227.1678,100.0
2021-06-23 10:45:00,239.57,239.57,239.47,239.47,4444.0,227.1868,227.1868,227.092,227.092,4444.0
2021-06-23 10:50:00,239.49,239.59,239.49,239.59,2368.0,227.1109,227.2057,227.1109,227.2057,2368.0
2021-06-23 10:55:00,239.56,239.6,239.54,239.6,2305.0,227.1773,227.2152,227.1583,227.2152,2305.0
2021-06-23 11:00:00,239.63,239.67,239.33,239.33,3706.0,227.2437,227.2816,226.9592,226.9592,3706.0
2021-06-23 11:05:00,239.26,239.32,239.25,239.32,630.0,226.8928,226.9497,226.8833,226.9497,630.0
2021-06-23 11:10:00,239.27,239.29,239.27,239.29,249.0,226.9023,226.9213,226.9023,226.9213,249.0
2021-06-23 11:15:00,239.4,239.4,239.38,239.38,567.0,227.0256,227.0256,227.0066,227.0066,567.0
2021-06-23 11:20:00,239.38,239.44,239.38,239.42,2900.0,227.0066,227.0635,227.0066,227.0445,2900.0
2021-06-23 11:25:00,239.43,239.48,239.41,239.41,1785.0,227.054,227.1014,227.0351,227.0351,1785.0
2021-06-23 11:30:00,239.44,239.44,239.32,239.33,946.0,227.0635,227.0635,226.9497,226.9592,946.0
2021-06-23 11:35:00,239.25,239.37,239.25,239.37,1503.0,226.8833,226.9971,226.8833,226.9971,1503.0
2021-06-23 11:40:00,239.4,239.44,239.39,239.44,412.0,227.0256,227.0635,227.0161,227.0635,412.0
2021-06-23 11:45:00,239.41,239.45,239.4,239.4,3353.0,227.0351,227.073,227.0256,227.0256,3353.0
2021-06-23 11:50:00,239.42,239.47,239.42,239.45,3022.0,227.0445,227.092,227.0445,227.073,3022.0
2021-06-23 11:55:00,239.47,239.49,239.4,239.42,3461.0,227.092,227.1109,227.0256,227.0445,3461.0
2021-06-23 12:00:00,239.44,239.47,239.42,239.45,1256.0,227.0635,227.092,227.0445,227.073,1256.0
2021-06-23 12:05:00,239.44,239.5,239.44,239.49,1054.0,227.0635,227.1204,227.0635,227.1109,1054.0
2021-06-23 12:10:00,239.49,239.51,239.47,239.47,795.0,227.1109,227.1299,227.092,227.092,795.0
2021-06-23 12:15:00,239.47,239.48,239.46,239.48,621.0,227.092,227.1014,227.0825,227.1014,621.0
2021-06-23 12:20:00,239.47,239.51,239.46,239.51,705.0,227.092,227.1299,227.0825,227.1299,705.0
2021-06-23 12:25:00,239.51,239.53,239.51,239.53,825.0,227.1299,227.1489,227.1299,227.1489,825.0
2021-06-23 12:30:00,239.46,239.46,239.44,239.44,319.0,227.0825,227.0825,227.0635,227.0635,319.0
2021-06-23 12:35:00,239.45,239.47,239.37,239.37,2021.0,227.073,227.092,226.9971,226.9971,2021.0
2021-06-23 12:40:00,239.1,239.21,239.1,239.21,300.0,226.7411,226.8454,226.7411,226.8454,300.0
2021-06-23 12:45:00,239.36,239.36,239.31,239.36,1076.0,226.9876,226.9876,226.9402,226.9876,1076.0
2021-06-23 12:50:00,239.4,239.42,239.39,239.4,4347.0,227.0256,227.0445,227.0161,227.0256,4347.0
2021-06-23 12:55:00,239.39,239.39,239.35,239.38,3196.0,227.0161,227.0161,226.9782,227.0066,3196.0
2021-06-23 13:00:00,239.41,239.41,239.35,239.36,1109.0,227.0351,227.0351,226.9782,226.9876,1109.0
2021-06-23 13:05:00,239.41,239.49,239.41,239.49,2605.0,227.0351,227.1109,227.0351,227.1109,2605.0
2021-06-23 13:10:00,239.5,239.54,239.49,239.54,2012.0,227.1204,227.1583,227.1109,227.1583,2012.0
2021-06-23 13:15:00,239.56,239.6,239.56,239.56,2497.0,227.1773,227.2152,227.1773,227.1773,2497.0
2021-06-23 13:20:00,239.57,239.62,239.57,239.62,6100.0,227.1868,227.2342,227.1868,227.2342,6100.0
2021-06-23 13:25:00,239.61,239.63,239.58,239.62,3382.0,227.2247,227.2437,227.1963,227.2342,3382.0
2021-06-23 13:30:00,239.61,239.63,239.61,239.63,414.0,227.2247,227.2437,227.2247,227.2437,414.0
2021-06-23 13:35:00,239.64,239.64,239.59,239.59,806.0,227.2532,227.2532,227.2057,227.2057,806.0
2021-06-23 13:40:00,239.58,239.58,239.51,239.57,2909.0,227.1963,227.1963,227.1299,227.1868,2909.0
2021-06-23 13:45:00,239.57,239.6,239.56,239.57,784.0,227.1868,227.2152,227.1773,227.1868,784.0
2021-06-23 13:50:00,239.6,239.63,239.6,239.62,2386.0,227.2152,227.2437,227.2152,227.2342,2386.0
2021-06-23 13:55:00,239.58,239.63,239.57,239.63,78142.0,227.1963,227.2437,227.1868,227.2437,78142.0
2021-06-23 14:00:00,239.64,239.64,239.51,239.51,12564.0,227.2532,227.2532,227.1299,227.1299,12564.0
2021-06-23 14:05:00,239.52,239.56,239.5,239.55,3042.0,227.1394,227.1773,227.1204,227.1678,3042.0
2021-06-23 14:10:00,239.55,239.58,239.55,239.58,991.0,227.1678,227.1963,227.1678,227.1963,991.0
2021-06-23 14:15:00,239.56,239.56,239.46,239.46,613.0,227.1773,227.1773,227.0825,227.0825,613.0
2021-06-23 14:20:00,239.48,239.49,239.45,239.45,2604.0,227.1014,227.1109,227.073,227.073,2604.0
2021-06-23 14:25:00,239.48,239.5,239.44,239.47,3969.0,227.1014,227.1204,227.0635,227.092,3969.0
2021-06-23 14:30:00,239.44,239.44,239.44,239.44,100.0,227.0635,227.0635,227.0635,227.0635,100.0
2021-06-23 14:35:00,239.51,239.55,239.48,239.54,1836.0,227.1299,227.1678,227.1014,227.1583,1836.0
2021-06-23 14:40:00,239.55,239.55,239.41,239.48,4678.0,227.1678,227.1678,227.0351,227.1014,4678.0
2021-06-23 14:45:00,239.52,239.53,239.5,239.5,514.0,227.1394,227.1489,227.1204,227.1204,514.0
2021-06-23 14:50:00,239.48,239.51,239.48,239.51,4941.0,227.1014,227.1299,227.1014,227.1299,4941.0
2021-06-23 14:55:00,239.54,239.56,239.51,239.53,3110.0,227.1583,227.1773,227.1299,227.1489,3110.0
2021-06-23 15:00:00,239.53,239.56,239.53,239.54,2015.0,227.1489,227.1773,227.1489,227.1583,2015.0
2021-06-23 15:05:00,239.54,239.56,239.46,239.49,1293.0,227.1583,227.1773,227.0825,227.1109,1293.0
2021-06-23 15:10:00,239.54,239.55,239.5,239.55,18701.0,227.1583,227.1678,227.1204,227.1678,18701.0
2021-06-23 15:15:00,239.5,239.54,239.48,239.5,2835.0,227.1204,227.1583,227.1014,227.1204,2835.0
2021-06-23 15:20:00,239.56,239.61,239.53,239.6,1064.0,227.1773,227.2247,227.1489,227.2152,1064.0
2021-06-23 15:25:00,239.57,239.78,239.57,239.72,7537.0,227.1868,227.3859,227.1868,227.329,7537.0
2021-06-23 15:30:00,239.7,239.7,239.64,239.65,3864.0,227.3101,227.3101,227.2532,227.2626,3864.0
2021-06-23 15:35:00,239.64,239.64,239.52,239.55,3328.0,227.2532,227.2532,227.1394,227.1678,3328.0
2021-06-23 15:40:00,239.55,239.55,239.47,239.47,1369.0,227.1678,227.1678,227.092,227.092,1369.0
2021-06-23 15:45:00,239.45,239.45,239.21,239.22,4196.0,227.073,227.073,226.8454,226.8549,4196.0
2021-06-23 15:50:00,239.2,239.22,239.1,239.15,4947.0,226.8359,226.8549,226.7411,226.7885,4947.0
2021-06-23 15:55:00,239.14,239.17,239.07,239.1,20988.0,226.779,226.8075,226.7126,226.7411,20988.0
2021-06-24 09:30:00,240.48,240.49,240.31,240.45,9897.0,228.0497,228.0592,227.8885,228.0213,9897.0
2021-06-24 09:35:00,240.46,240.46,240.4,240.4,202.0,228.0308,228.0308,227.9739,227.9739,202.0
2021-06-24 09:40:00,240.5,240.64,240.45,240.45,2000.0,228.0687,228.2015,228.0213,228.0213,2000.0
2021-06-24 09:45:00,240.53,240.53,240.49,240.53,781.0,228.0972,228.0972,228.0592,228.0972,781.0
2021-06-24 09:50:00,240.57,240.61,240.49,240.61,5660.0,228.1351,228.173,228.0592,228.173,5660.0
2021-06-24 09:55:00,240.51,240.51,240.4,240.42,1839.0,228.0782,228.0782,227.9739,227.9928,1839.0
2021-06-24 10:00:00,240.5,240.5,240.34,240.43,4087.0,228.0687,228.0687,227.917,228.0023,4087.0
2021-06-24 10:05:00,240.56,240.56,240.45,240.46,4600.0,228.1256,228.1256,228.0213,228.0308,4600.0
2021-06-24 10:10:00,240.42,240.49,240.42,240.48,2788.0,227.9928,228.0592,227.9928,228.0497,2788.0
2021-06-24 10:15:00,240.45,240.59,240.45,240.58,1200.0,228.0213,228.1541,228.0213,228.1446,1200.0
2021-06-24 10:20:00,240.59,240.73,240.59,240.69,2677.0,228.1541,228.2868,228.1541,228.2489,2677.0
2021-06-24 10:25:00,240.72,240.72,240.69,240.71,742.0,228.2773,228.2773,228.2489,228.2679,742.0
2021-06-24 10:30:00,240.67,240.76,240.67,240.76,6327.0,228.2299,228.3153,228.2299,228.3153,6327.0
2021-06-24 10:35:00,240.74,240.74,240.73,240.74,250.0,228.2963,228.2963,228.2868,228.2963,250.0
2021-06-24 10:40:00,240.74,240.75,240.73,240.73,555.0,228.2963,228.3058,228.2868,228.2868,555.0
2021-06-24 10:45:00,240.77,240.77,240.72,240.73,350.0,228.3248,228.3248,228.2773,228.2868,350.0
2021-06-24 10:50:00,240.66,240.69,240.52,240.56,8843.0,228.2204,228.2489,228.0877,228.1256,8843.0
2021-06-24 10:55:00,240.51,240.56,240.49,240.49,5215.0,228.0782,228.1256,228.0592,228.0592,5215.0
2021-06-24 11:00:00,240.56,240.56,240.53,240.56,682.0,228.1256,228.1256,228.0972,228.1256,682.0
2021-06-24 11:05:00,240.56,240.6,240.52,240.6,2660.0,228.1256,228.1635,228.0877,228.1635,2660.0
2021-06-24 11:10:00,240.59,240.59,240.52,240.53,1865.0,228.1541,228.1541,228.0877,228.0972,1865.0
2021-06-24 11:15:00,240.5,240.51,240.38,240.44,34583.0,228.0687,228.0782,227.9549,228.0118,34583.0
2021-06-24 11:20:00,240.41,240.41,240.38,240.39,815.0,227.9834,227.9834,227.9549,227.9644,815.0
2021-06-24 11:25:00,240.4,240.46,240.39,240.46,8663.0,227.9739,228.0308,227.9644,228.0308,8663.0
2021-06-24 11:30:00,240.47,240.52,240.45,240.48,3700.0,228.0403,228.0877,228.0213,228.0497,3700.0
2021-06-24 11:35:00,240.47,240.47,240.4,240.41,27616.0,228.0403,228.0403,227.9739,227.9834,27616.0
2021-06-24 11:40:00,240.4,240.46,240.29,240.42,14660.0,227.9739,228.0308,227.8696,227.9928,14660.0
2021-06-24 11:45:00,240.41,240.46,240.4,240.46,4559.0,227.9834,228.0308,227.9739,228.0308,4559.0
2021-06-24 11:50:00,240.45,240.49,240.38,240.38,2050.0,228.0213,228.0592,227.9549,227.9549,2050.0
2021-06-24 11:55:00,240.4,240.41,240.38,240.38,1650.0,227.9739,227.9834,227.9549,227.9549,1650.0
2021-06-24 12:00:00,240.41,240.43,240.39,240.42,535.0,227.9834,228.0023,227.9644,227.9928,535.0
2021-06-24 12:05:00,240.44,240.46,240.42,240.43,852.0,228.0118,228.0308,227.9928,228.0023,852.0
2021-06-24 12:10:00,240.42,240.52,240.42,240.48,992.0,227.9928,228.0877,227.9928,228.0497,992.0
2021-06-24 12:15:00,240.48,240.52,240.48,240.51,694.0,228.0497,228.0877,228.0497,228.0782,694.0
2021-06-24 12:20:00,240.55,240.55,240.55,240.55,100.0,228.1161,228.1161,228.1161,228.1161,100.0
2021-06-24 12:25:00,240.55,240.55,240.55,240.55,300.0,228.1161,228.1161,228.1161,228.1161,300.0
2021-06-24 12:30:00,240.52,240.53,240.5,240.5,670.0,228.0877,228.0972,228.0687,228.0687,670.0
2021-06-24 12:35:00,240.55,240.6,240.55,240.6,307.0,228.1161,228.1635,228.1161,228.1635,307.0
2021-06-24 12:40:00,240.6,240.67,240.6,240.63,2370.0,228.1635,228.2299,228.1635,228.192,2370.0
2021-06-24 12:45:00,240.61,240.61,240.61,240.61,200.0,228.173,228.173,228.173,228.173,200.0
2021-06-24 12:50:00,240.56,240.61,240.54,240.61,986.0,228.1256,228.173,228.1066,228.173,986.0
2021-06-24 12:55:00,240.57,240.59,240.56,240.59,349.0,228.1351,228.1541,228.1256,228.1541,349.0
2021-06-24 13:00:00,240.6,240.67,240.6,240.67,1549.0,228.1635,228.2299,228.1635,228.2299,1549.0
2021-06-24 13:05:00,240.65,240.66,240.65,240.65,310.0,228.211,228.2204,228.211,228.211,310.0
2021-06-24 13:10:00,240.68,240.75,240.68,240.73,600.0,228.2394,228.3058,228.2394,228.2868,600.0
2021-06-24 13:15:00,240.73,240.75,240.54,240.54,1737.0,228.2868,228.3058,228.1066,228.1066,1737.0
2021-06-24 13:20:00,240.53,240.54,240.43,240.54,6353.0,228.0972,228.1066,228.0023,228.1066,6353.0
2021-06-24 13:25:00,240.53,240.57,240.51,240.53,2925.0,228.0972,228.1351,228.0782,228.0972,2925.0
2021-06-24 13:30:00,240.5,240.5,240.5,240.5,100.0,228.0687,228.0687,228.0687,228.0687,100.0
2021-06-24 13:35:00,240.47,240.52,240.47,240.52,433.0,228.0403,228.0877,228.0403,228.0877,433.0
2021-06-24 13:40:00,240.48,240.51,240.48,240.51,1433.0,228.0497,228.0782,228.0497,228.0782,1433.0
2021-06-24 13:45:00,240.44,240.45,240.35,240.35,561.0,228.0118,228.0213,227.9265,227.9265,561.0
2021-06-24 13:50:00,240.32,240.49,240.32,240.49,335.0,227.898,228.0592,227.898,228.0592,335.0
2021-06-24 13:55:00,240.5,240.57,240.5,240.53,500.0,228.0687,228.1351,228.0687,228.0972,500.0
2021-06-24 14:00:00,240.59,240.59,240.53,240.53,506.0,228.1541,228.1541,228.0972,228.0972,506.0
2021-06-24 14:05:00,240.6,240.64,240.55,240.61,816.0,228.1635,228.2015,228.1161,228.173,816.0
2021-06-24 14:10:00,240.64,240.69,240.64,240.69,683.0,228.2015,228.2489,228.2015,228.2489,683.0
2021-06-24 14:15:00,240.62,240.62,240.62,240.62,211.0,228.1825,228.1825,228.1825,228.1825,211.0
2021-06-24 14:20:00,240.69,240.71,240.66,240.66,1505.0,228.2489,228.2679,228.2204,228.2204,1505.0
2021-06-24 14:25:00,240.72,240.74,240.69,240.73,659.0,228.2773,228.2963,228.2489,228.2868,659.0
2021-06-24 14:30:00,240.71,240.77,240.71,240.77,214.0,228.2679,228.3248,228.2679,228.3248,214.0
2021-06-24 14:35:00,240.77,240.8,240.76,240.79,22514.0,228.3248,228.3532,228.3153,228.3437,22514.0
2021-06-24 14:40:00,240.74,240.79,240.74,240.76,20994.0,228.2963,228.3437,228.2963,228.3153,20994.0
2021-06-24 14:45:00,240.74,240.79,240.67,240.68,28537.0,228.2963,228.3437,228.2299,228.2394,28537.0
2021-06-24 14:50:00,240.67,240.72,240.67,240.71,9407.0,228.2299,228.2773,228.2299,228.2679,9407.0
2021-06-24 14:55:00,240.68,240.73,240.68,240.69,25644.0,228.2394,228.2868,228.2394,228.2489,25644.0
2021-06-24 15:00:00,240.69,240.69,240.59,240.59,1217.0,228.2489,228.2489,228.1541,228.1541,1217.0
2021-06-24 15:05:00,240.66,240.67,240.6,240.61,1406.0,228.2204,228.2299,228.1635,228.173,1406.0
2021-06-24 15:10:00,240.61,240.7,240.61,240.69,70944.0,228.173,228.2584,228.173,228.2489,70944.0
2021-06-24 15:15:00,240.71,240.71,240.61,240.64,6709.0,228.2679,228.2679,228.173,228.2015,6709.0
2021-06-24 15:20:00,240.62,240.65,240.52,240.54,4201.0,228.1825,228.211,228.0877,228.1066,4201.0
2021-06-24 15:25:00,240.53,240.55,240.47,240.5,2300.0,228.0972,228.1161,228.0403,228.0687,2300.0
2021-06-24 15:30:00,240.43,240.53,240.41,240.5,12169.0,228.0023,228.0972,227.9834,228.0687,12169.0
2021-06-24 15:35:00,240.5,240.56,240.43,240.43,8108.0,228.0687,228.1256,228.0023,228.0023,8108.0
2021-06-24 15:40:00,240.46,240.59,240.45,240.57,26862.0,228.0308,228.1541,228.0213,228.1351,26862.0
2021-06-24 15:45:00,240.57,240.62,240.55,240.62,36548.0,228.1351,228.1825,228.1161,228.1825,36548.0
2021-06-24 15:50:00,240.56,240.64,240.55,240.59,5408.0,228.1256,228.2015,228.1161,228.1541,5408.0
2021-06-24 15:55:00,240.63,240.63,240.47,240.56,7619.0,228.192,228.192,228.0403,228.1256,7619.0
2021-06-25 09:30:00,241.06,241.16,241.0,241.03,7137.0,228.5998,228.6946,228.5429,228.5713,7137.0
2021-06-25 09:35:00,240.89,240.94,240.88,240.93,1199.0,228.4386,228.486,228.4291,228.4765,1199.0
2021-06-25 09:40:00,241.09,241.09,241.09,241.09,100.0,228.6282,228.6282,228.6282,228.6282,100.0
2021-06-25 09:45:00,241.05,241.16,241.03,241.1,3566.0,228.5903,228.6946,228.5713,228.6377,3566.0
2021-06-25 09:50:00,241.1,241.13,241.08,241.08,700.0,228.6377,228.6661,228.6187,228.6187,700.0
2021-06-25 09:55:00,241.06,241.06,240.89,241.0,3117.0,228.5998,228.5998,228.4386,228.5429,3117.0
2021-06-25 10:00:00,240.96,240.97,240.87,240.91,1400.0,228.5049,228.5144,228.4196,228.4575,1400.0
2021-06-25 10:05:00,241.05,241.19,241.05,241.17,2158.0,228.5903,228.723,228.5903,228.7041,2158.0
2021-06-25 10:10:00,241.13,241.13,241.13,241.13,200.0,228.6661,228.6661,228.6661,228.6661,200.0
2021-06-25 10:15:00,241.14,241.27,241.14,241.27,1200.0,228.6756,228.7989,228.6756,228.7989,1200.0
2021-06-25 10:20:00,241.24,241.25,241.24,241.25,744.0,228.7705,228.7799,228.7705,228.7799,744.0
2021-06-25 10:25:00,241.23,241.33,241.23,241.33,2073.0,228.761,228.8558,228.761,228.8558,2073.0
2021-06-25 10:30:00,241.33,241.36,241.28,241.28,1128.0,228.8558,228.8843,228.8084,228.8084,1128.0
2021-06-25 10:35:00,241.28,241.28,241.28,241.28,200.0,228.8084,228.8084,228.8084,228.8084,200.0
2021-06-25 10:40:00,241.15,241.15,241.15,241.15,200.0,228.6851,228.6851,228.6851,228.6851,200.0
2021-06-25 10:45:00,241.14,241.18,241.12,241.17,2244.0,228.6756,228.7136,228.6567,228.7041,2244.0
2021-06-25 10:50:00,241.13,241.16,241.1,241.1,2670.0,228.6661,228.6946,228.6377,228.6377,2670.0
2021-06-25 10:55:00,241.08,241.08,241.04,241.04,400.0,228.6187,228.6187,228.5808,228.5808,400.0
2021-06-25 11:00:00,241.06,241.08,241.04,241.05,1312.0,228.5998,228.6187,228.5808,228.5903,1312.0
2021-06-25 11:05:00,241.04,241.06,241.04,241.06,406.0,228.5808,228.5998,228.5808,228.5998,406.0
2021-06-25 11:10:00,241.09,241.17,241.08,241.17,1119.0,228.6282,228.7041,228.6187,228.7041,1119.0
2021-06-25 11:15:00,241.17,241.19,241.16,241.17,400.0,228.7041,228.723,228.6946,228.7041,400.0
2021-06-25 11:20:00,241.18,241.27,241.18,241.22,2089.0,228.7136,228.7989,228.7136,228.7515,2089.0
2021-06-25 11:25:00,241.19,241.24,241.19,241.24,6015.0,228.723,228.7705,228.723,228.7705,6015.0
2021-06-25 11:30:00,241.25,241.28,241.23,241.27,2903.0,228.7799,228.8084,228.761,228.7989,2903.0
2021-06-25 11:35:00,241.29,241.3,241.29,241.3,637.0,228.8179,228.8274,228.8179,228.8274,637.0
2021-06-25 11:40:00,241.23,241.27,241.2,241.2,1912.0,228.761,228.7989,228.7325,228.7325,1912.0
2021-06-25 11:45:00,241.2,241.2,241.2,241.2,0.0,228.7325,228.7325,228.7325,228.7325,0.0
2021-06-25 11:50:00,241.19,241.21,241.18,241.21,1378.0,228.723,228.742,228.7136,228.742,1378.0
2021-06-25 11:55:00,241.24,241.26,241.24,241.26,1473.0,228.7705,228.7894,228.7705,228.7894,1473.0
2021-06-25 12:00:00,241.23,241.25,241.22,241.23,657.0,228.761,228.7799,228.7515,228.761,657.0
2021-06-25 12:05:00,241.23,241.27,241.23,241.27,1950.0,228.761,228.7989,228.761,228.7989,1950.0
2021-06-25 12:10:00,241.23,241.25,241.23,241.24,300.0,228.761,228.7799,228.761,228.7705,300.0
2021-06-25 12:15:00,241.24,241.26,241.22,241.22,2324.0,228.7705,228.7894,228.7515,228.7515,2324.0
2021-06-25 12:20:00,241.21,241.23,241.21,241.22,607.0,228.742,228.761,228.742,228.7515,607.0
2021-06-25 12:25:00,241.16,241.17,241.12,241.12,1766.0,228.6946,228.7041,228.6567,228.6567,1766.0
2021-06-25 12:30:00,241.11,241.22,241.11,241.22,2396.0,228.6472,228.7515,228.6472,228.7515,2396.0
2021-06-25 12:35:00,241.19,241.2,241.17,241.18,1020.0,228.723,228.7325,228.7041,228.7136,1020.0
2021-06-25 12:40:00,241.25,241.25,241.25,241.25,200.0,228.7799,228.7799,228.7799,228.7799,200.0
2021-06-25 12:45:00,241.26,241.26,241.2,241.22,834.0,228.7894,228.7894,228.7325,228.7515,834.0
2021-06-25 12:50:00,241.2,241.23,241.19,241.22,1228.0,228.7325,228.761,228.723,228.7515,1228.0
2021-06-25 12:55:00,241.21,241.21,241.21,241.21,200.0,228.742,228.742,228.742,228.742,200.0
2021-06-25 13:00:00,241.22,241.22,241.18,241.18,669.0,228.7515,228.7515,228.7136,228.7136,669.0
2021-06-25 13:05:00,241.21,241.21,241.16,241.17,835.0,228.742,228.742,228.6946,228.7041,835.0
2021-06-25 13:10:00,241.12,241.13,241.12,241.12,500.0,228.6567,228.6661,228.6567,228.6567,500.0
2021-06-25 13:15:00,241.13,241.2,241.13,241.2,1974.0,228.6661,228.7325,228.6661,228.7325,1974.0
2021-06-25 13:20:00,241.18,241.21,241.17,241.21,433.0,228.7136,228.742,228.7041,228.742,433.0
2021-06-25 13:25:00,241.19,241.19,241.15,241.17,2209.0,228.723,228.723,228.6851,228.7041,2209.0
2021-06-25 13:30:00,241.16,241.16,241.08,241.1,3700.0,228.6946,228.6946,228.6187,228.6377,3700.0
2021-06-25 13:35:00,241.09,241.1,241.08,241.09,700.0,228.6282,228.6377,228.6187,228.6282,700.0
2021-06-25 13:40:00,241.09,241.17,241.09,241.17,1052.0,228.6282,228.7041,228.6282,228.7041,1052.0
2021-06-25 13:45:00,241.17,241.17,241.17,241.17,0.0,228.7041,228.7041,228.7041,228.7041,0.0
2021-06-25 13:50:00,241.19,241.2,241.17,241.2,500.0,228.723,228.7325,228.7041,228.7325,500.0
2021-06-25 13:55:00,241.26,241.26,241.23,241.23,1421.0,228.7894,228.7894,228.761,228.761,1421.0
2021-06-25 14:00:00,241.2,241.2,241.15,241.18,1522.0,228.7325,228.7325,228.6851,228.7136,1522.0
2021-06-25 14:05:00,241.23,241.24,241.23,241.24,442.0,228.761,228.7705,228.761,228.7705,442.0
2021-06-25 14:10:00,241.23,241.23,241.23,241.23,200.0,228.761,228.761,228.761,228.761,200.0
2021-06-25 14:15:00,241.23,241.23,241.22,241.22,17161.0,228.761,228.761,228.7515,228.7515,17161.0
2021-06-25 14:20:00,241.29,241.3,241.28,241.3,700.0,228.8179,228.8274,228.8084,228.8274,700.0
2021-06-25 14:25:00,241.29,241.3,241.26,241.26,1318.0,228.8179,228.8274,228.7894,228.7894,1318.0
2021-06-25 14:30:00,241.25,241.3,241.25,241.3,1300.0,228.7799,228.8274,228.7799,228.8274,1300.0
2021-06-25 14:35:00,241.29,241.36,241.29,241.36,3077.0,228.8179,228.8843,228.8179,228.8843,3077.0
2021-06-25 14:40:00,241.34,241.37,241.32,241.37,1100.0,228.8653,228.8937,228.8463,228.8937,1100.0
2021-06-25 14:45:00,241.36,241.36,241.34,241.34,6186.0,228.8843,228.8843,228.8653,228.8653,6186.0
2021-06-25 14:50:00,241.38,241.38,241.37,241.37,716.0,228.9032,228.9032,228.8937,228.8937,716.0
2021-06-25 14:55:00,241.43,241.43,241.37,241.39,6340.0,228.9506,228.9506,228.8937,228.9127,6340.0
2021-06-25 15:00:00,241.42,241.51,241.41,241.46,5295.0,228.9412,229.0265,228.9317,228.9791,5295.0
2021-06-25 15:05:00,241.48,241.55,241.46,241.52,4464.0,228.9981,229.0644,228.9791,229.036,4464.0
2021-06-25 15:10:00,241.51,241.54,241.5,241.54,3613.0,229.0265,229.055,229.017,229.055,3613.0
2021-06-25 15:15:00,241.6,241.62,241.58,241.58,3294.0,229.1119,229.1308,229.0929,229.0929,3294.0
2021-06-25 15:20:00,241.49,241.51,241.45,241.5,7725.0,229.0075,229.0265,228.9696,229.017,7725.0
2021-06-25 15:25:00,241.52,241.54,241.46,241.47,5563.0,229.036,229.055,228.9791,228.9886,5563.0
2021-06-25 15:30:00,241.45,241.47,241.39,241.4,4443.0,228.9696,228.9886,228.9127,228.9222,4443.0
2021-06-25 15:35:00,241.39,241.5,241.38,241.5,7374.0,228.9127,229.017,228.9032,229.017,7374.0
2021-06-25 15:40:00,241.47,241.56,241.44,241.44,6566.0,228.9886,229.0739,228.9601,228.9601,6566.0
2021-06-25 15:45:00,241.43,241.5,241.4,241.41,23088.0,228.9506,229.017,228.9222,228.9317,23088.0
2021-06-25 15:50:00,241.42,241.76,241.42,241.51,42044.0,228.9412,229.2636,228.9412,229.0265,42044.0
2021-06-25 15:55:00,241.55,241.65,241.5,241.58,226311.0,229.0644,229.1593,229.017,229.0929,226311.0
2021-06-28 09:30:00,241.98,241.98,241.82,241.93,10091.0,229.4722,229.4722,229.3205,229.4248,10091.0
2021-06-28 09:35:00,241.86,241.86,241.63,241.64,1000.0,229.3584,229.3584,229.1403,229.1498,1000.0
2021-06-28 09:40:00,241.59,241.59,241.39,241.42,700.0,229.1024,229.1024,228.9127,228.9412,700.0
2021-06-28 09:45:00,241.47,241.48,241.25,241.26,5000.0,228.9886,228.9981,228.7799,228.7894,5000.0
2021-06-28 09:50:00,241.28,241.42,241.23,241.42,5360.0,228.8084,228.9412,228.761,228.9412,5360.0
2021-06-28 09:55:00,241.43,241.53,241.38,241.53,8200.0,228.9506,229.0455,228.9032,229.0455,8200.0
2021-06-28 10:00:00,241.59,241.59,241.39,241.42,23906.0,229.1024,229.1024,228.9127,228.9412,23906.0
2021-06-28 10:05:00,241.43,241.45,241.38,241.43,34978.0,228.9506,228.9696,228.9032,228.9506,34978.0
2021-06-28 10:10:00,241.47,241.51,241.43,241.46,26652.0,228.9886,229.0265,228.9506,228.9791,26652.0
2021-06-28 10:15:00,241.46,241.6,241.41,241.59,20184.0,228.9791,229.1119,228.9317,229.1024,20184.0
2021-06-28 10:20:00,241.57,241.59,241.47,241.56,4445.0,229.0834,229.1024,228.9886,229.0739,4445.0
2021-06-28 10:25:00,241.54,241.58,241.54,241.55,35010.0,229.055,229.0929,229.055,229.0644,35010.0
2021-06-28 10:30:00,241.55,241.6,241.53,241.6,1200.0,229.0644,229.1119,229.0455,229.1119,1200.0
2021-06-28 10:35:00,241.57,241.58,241.43,241.45,29291.0,229.0834,229.0929,228.9506,228.9696,29291.0
2021-06-28 10:40:00,241.44,241.48,241.43,241.45,2100.0,228.9601,228.9981,228.9506,228.9696,2100.0
2021-06-28 10:45:00,241.45,241.49,241.37,241.43,8260.0,228.9696,229.0075,228.8937,228.9506,8260.0
2021-06-28 10:50:00,241.45,241.63,241.45,241.61,4041.0,228.9696,229.1403,228.9696,229.1213,4041.0
2021-06-28 10:55:00,241.56,241.57,241.48,241.48,3123.0,229.0739,229.0834,228.9981,228.9981,3123.0
2021-06-28 11:00:00,241.43,241.51,241.4,241.51,2496.0,228.9506,229.0265,228.9222,229.0265,2496.0
2021-06-28 11:05:00,241.59,241.59,241.51,241.54,2633.0,229.1024,229.1024,229.0265,229.055,2633.0
2021-06-28 11:10:00,241.52,241.52,241.46,241.5,5638.0,229.036,229.036,228.9791,229.017,5638.0
2021-06-28 11:15:00,241.49,241.52,241.43,241.46,7216.0,229.0075,229.036,228.9506,228.9791,7216.0
2021-06-28 11:20:00,241.45,241.48,241.4,241.41,9026.0,228.9696,228.9981,228.9222,228.9317,9026.0
2021-06-28 11:25:00,241.41,241.44,241.33,241.36,8250.0,228.9317,228.9601,228.8558,228.8843,8250.0
2021-06-28 11:30:00,241.37,241.37,241.3,241.35,8586.0,228.8937,228.8937,228.8274,228.8748,8586.0
2021-06-28 11:35:00,241.35,241.35,241.26,241.34,6750.0,228.8748,228.8748,228.7894,228.8653,6750.0
2021-06-28 11:40:00,241.35,241.44,241.31,241.44,10377.0,228.8748,228.9601,228.8368,228.9601,10377.0
2021-06-28 11:45:00,241.46,241.46,241.4,241.44,2200.0,228.9791,228.9791,228.9222,228.9601,2200.0
2021-06-28 11:50:00,241.47,241.48,241.46,241.46,3930.0,228.9886,228.9981,228.9791,228.9791,3930.0
2021-06-28 11:55:00,241.49,241.53,241.47,241.49,1555.0,229.0075,229.0455,228.9886,229.0075,1555.0
2021-06-28 12:00:00,241.5,241.54,241.49,241.53,2048.0,229.017,229.055,229.0075,229.0455,2048.0
2021-06-28 12:05:00,241.54,241.55,241.51,241.51,1050.0,229.055,229.0644,229.0265,229.0265,1050.0
2021-06-28 12:10:00,241.54,241.55,241.49,241.49,2295.0,229.055,229.0644,229.0075,229.0075,2295.0
2021-06-28 12:15:00,241.5,241.51,241.43,241.46,2900.0,229.017,229.0265,228.9506,228.9791,2900.0
2021-06-28 12:20:00,241.46,241.48,241.42,241.48,1903.0,228.9791,228.9981,228.9412,228.9981,1903.0
2021-06-28 12:25:00,241.48,241.48,241.4,241.4,1754.0,228.9981,228.9981,228.9222,228.9222,1754.0
2021-06-28 12:30:00,241.4,241.41,241.34,241.39,2097.0,228.9222,228.9317,228.8653,228.9127,2097.0
2021-06-28 12:35:00,241.43,241.44,241.36,241.38,1403.0,228.9506,228.9601,228.8843,228.9032,1403.0
2021-06-28 12:40:00,241.36,241.39,241.34,241.38,1850.0,228.8843,228.9127,228.8653,228.9032,1850.0
2021-06-28 12:45:00,241.38,241.39,241.32,241.39,2820.0,228.9032,228.9127,228.8463,228.9127,2820.0
2021-06-28 12:50:00,241.4,241.42,241.38,241.39,2800.0,228.9222,228.9412,228.9032,228.9127,2800.0
2021-06-28 12:55:00,241.34,241.4,241.34,241.35,1716.0,228.8653,228.9222,228.8653,228.8748,1716.0
2021-06-28 13:00:00,241.32,241.32,241.27,241.27,600.0,228.8463,228.8463,228.7989,228.7989,600.0
2021-06-28 13:05:00,241.28,241.3,241.26,241.26,1068.0,228.8084,228.8274,228.7894,228.7894,1068.0
2021-06-28 13:10:00,241.18,241.19,241.16,241.18,2083.0,228.7136,228.723,228.6946,228.7136,2083.0
2021-06-28 13:15:00,241.14,241.2,241.12,241.18,1465.0,228.6756,228.7325,228.6567,228.7136,1465.0
2021-06-28 13:20:00,241.27,241.28,241.2,241.21,3777.0,228.7989,228.8084,228.7325,228.742,3777.0
2021-06-28 13:25:00,241.23,241.23,241.09,241.11,3647.0,228.761,228.761,228.6282,228.6472,3647.0
2021-06-28 13:30:00,241.11,241.19,241.11,241.19,12323.0,228.6472,228.723,228.6472,228.723,12323.0
2021-06-28 13:35:00,241.19,241.27,241.19,241.23,2645.0,228.723,228.7989,228.723,228.761,2645.0
2021-06-28 13:40:00,241.22,241.29,241.22,241.29,3319.0,228.7515,228.8179,228.7515,228.8179,3319.0
2021-06-28 13:45:00,241.31,241.4,241.31,241.37,2474.0,228.8368,228.9222,228.8368,228.8937,2474.0
2021-06-28 13:50:00,241.4,241.42,241.38,241.39,2974.0,228.9222,228.9412,228.9032,228.9127,2974.0
2021-06-28 13:55:00,241.38,241.45,241.38,241.45,15080.0,228.9032,228.9696,228.9032,228.9696,15080.0
2021-06-28 14:00:00,241.48,241.59,241.44,241.54,4725.0,228.9981,229.1024,228.9601,229.055,4725.0
2021-06-28 14:05:00,241.54,241.57,241.5,241.56,3952.0,229.055,229.0834,229.017,229.0739,3952.0
2021-06-28 14:10:00,241.55,241.57,241.53,241.54,1879.0,229.0644,229.0834,229.0455,229.055,1879.0
2021-06-28 14:15:00,241.56,241.6,241.55,241.58,2398.0,229.0739,229.1119,229.0644,229.0929,2398.0
2021-06-28 14:20:00,241.59,241.62,241.56,241.56,3112.0,229.1024,229.1308,229.0739,229.0739,3112.0
2021-06-28 14:25:00,241.6,241.61,241.56,241.58,1279.0,229.1119,229.1213,229.0739,229.0929,1279.0
2021-06-28 14:30:00,241.6,241.62,241.59,241.61,6848.0,229.1119,229.1308,229.1024,229.1213,6848.0
2021-06-28 14:35:00,241.61,241.63,241.59,241.63,2507.0,229.1213,229.1403,229.1024,229.1403,2507.0
2021-06-28 14:40:00,241.65,241.68,241.64,241.64,3930.0,229.1593,229.1877,229.1498,229.1498,3930.0
2021-06-28 14:45:00,241.63,241.67,241.6,241.65,3740.0,229.1403,229.1782,229.1119,229.1593,3740.0
2021-06-28 14:50:00,241.66,241.72,241.65,241.67,12783.0,229.1688,229.2257,229.1593,229.1782,12783.0
2021-06-28 14:55:00,241.68,241.72,241.68,241.71,7341.0,229.1877,229.2257,229.1877,229.2162,7341.0
2021-06-28 15:00:00,241.71,241.79,241.71,241.79,1539.0,229.2162,229.292,229.2162,229.292,1539.0
2021-06-28 15:05:00,241.79,241.8,241.7,241.7,8092.0,229.292,229.3015,229.2067,229.2067,8092.0
2021-06-28 15:10:00,241.7,241.7,241.59,241.7,7869.0,229.2067,229.2067,229.1024,229.2067,7869.0
2021-06-28 15:15:00,241.71,241.78,241.67,241.78,3535.0,229.2162,229.2825,229.1782,229.2825,3535.0
2021-06-28 15:20:00,241.77,241.83,241.76,241.82,37403.0,229.2731,229.33,229.2636,229.3205,37403.0
2021-06-28 15:25:00,241.83,241.89,241.82,241.84,8713.0,229.33,229.3869,229.3205,229.3394,8713.0
2021-06-28 15:30:00,241.88,241.92,241.85,241.91,8492.0,229.3774,229.4153,229.3489,229.4058,8492.0
2021-06-28 15:35:00,241.9,241.92,241.86,241.91,4624.0,229.3963,229.4153,229.3584,229.4058,4624.0
2021-06-28 15:40:00,241.91,241.95,241.88,241.9,13730.0,229.4058,229.4438,229.3774,229.3963,13730.0
2021-06-28 15:45:00,241.9,241.9,241.8,241.84,12724.0,229.3963,229.3963,229.3015,229.3394,12724.0
2021-06-28 15:50:00,241.87,242.07,241.87,242.02,19726.0,229.3679,229.5576,229.3679,229.5101,19726.0
2021-06-28 15:55:00,242.02,242.02,241.94,241.94,50262.0,229.5101,229.5101,229.4343,229.4343,50262.0
2021-06-29 09:30:00,242.31,242.41,242.28,242.28,7610.0,229.7852,229.88,229.7567,229.7567,7610.0
2021-06-29 09:35:00,242.28,242.28,242.28,242.28,0.0,229.7567,229.7567,229.7567,229.7567,0.0
2021-06-29 09:40:00,242.45,242.45,242.22,242.23,3114.0,229.9179,229.9179,229.6998,229.7093,3114.0
2021-06-29 09:45:00,242.37,242.52,242.37,242.45,1809.0,229.8421,229.9843,229.8421,229.9179,1809.0
2021-06-29 09:50:00,242.42,242.48,242.42,242.43,1177.0,229.8895,229.9464,229.8895,229.899,1177.0
2021-06-29 09:55:00,242.43,242.45,242.38,242.38,4599.0,229.899,229.9179,229.8515,229.8515,4599.0
2021-06-29 10:00:00,242.44,242.44,242.34,242.39,4113.0,229.9084,229.9084,229.8136,229.861,4113.0
2021-06-29 10:05:00,242.44,242.46,242.39,242.39,798.0,229.9084,229.9274,229.861,229.861,798.0
2021-06-29 10:10:00,242.37,242.43,242.31,242.31,7510.0,229.8421,229.899,229.7852,229.7852,7510.0
2021-06-29 10:15:00,242.31,242.37,242.23,242.37,1469.0,229.7852,229.8421,229.7093,229.8421,1469.0
2021-06-29 10:20:00,242.41,242.41,242.34,242.35,907.0,229.88,229.88,229.8136,229.8231,907.0
2021-06-29 10:25:00,242.35,242.38,242.33,242.38,1174.0,229.8231,229.8515,229.8041,229.8515,1174.0
2021-06-29 10:30:00,242.44,242.53,242.44,242.53,7353.0,229.9084,229.9938,229.9084,229.9938,7353.0
2021-06-29 10:35:00,242.56,242.6,242.49,242.49,510.0,230.0222,230.0602,229.9559,229.9559,510.0
2021-06-29 10:40:00,242.49,242.49,242.49,242.49,0.0,229.9559,229.9559,229.9559,229.9559,0.0
2021-06-29 10:45:00,242.39,242.43,242.39,242.43,400.0,229.861,229.899,229.861,229.899,400.0
2021-06-29 10:50:00,242.46,242.49,242.46,242.48,462.0,229.9274,229.9559,229.9274,229.9464,462.0
2021-06-29 10:55:00,242.53,242.53,242.41,242.42,1384.0,229.9938,229.9938,229.88,229.8895,1384.0
2021-06-29 11:00:00,242.39,242.39,242.39,242.39,500.0,229.861,229.861,229.861,229.861,500.0
2021-06-29 11:05:00,242.34,242.36,242.32,242.33,1742.0,229.8136,229.8326,229.7946,229.8041,1742.0
2021-06-29 11:10:00,242.31,242.31,242.3,242.31,298.0,229.7852,229.7852,229.7757,229.7852,298.0
2021-06-29 11:15:00,242.36,242.36,242.36,242.36,100.0,229.8326,229.8326,229.8326,229.8326,100.0
2021-06-29 11:20:00,242.39,242.44,242.39,242.39,2597.0,229.861,229.9084,229.861,229.861,2597.0
2021-06-29 11:25:00,242.39,242.42,242.36,242.42,900.0,229.861,229.8895,229.8326,229.8895,900.0
2021-06-29 11:30:00,242.37,242.38,242.37,242.37,750.0,229.8421,229.8515,229.8421,229.8421,750.0
2021-06-29 11:35:00,242.26,242.26,242.25,242.26,1063.0,229.7377,229.7377,229.7283,229.7377,1063.0
2021-06-29 11:40:00,242.28,242.28,242.22,242.22,935.0,229.7567,229.7567,229.6998,229.6998,935.0
2021-06-29 11:45:00,242.26,242.3,242.2,242.2,413.0,229.7377,229.7757,229.6808,229.6808,413.0
2021-06-29 11:50:00,242.19,242.19,242.18,242.19,305.0,229.6714,229.6714,229.6619,229.6714,305.0
2021-06-29 11:55:00,242.21,242.26,242.21,242.26,879.0,229.6903,229.7377,229.6903,229.7377,879.0
2021-06-29 12:00:00,242.24,242.24,242.18,242.18,5130.0,229.7188,229.7188,229.6619,229.6619,5130.0
2021-06-29 12:05:00,242.2,242.23,242.19,242.2,5127.0,229.6808,229.7093,229.6714,229.6808,5127.0
2021-06-29 12:10:00,242.2,242.2,242.2,242.2,0.0,229.6808,229.6808,229.6808,229.6808,0.0
2021-06-29 12:15:00,242.23,242.3,242.23,242.3,1200.0,229.7093,229.7757,229.7093,229.7757,1200.0
2021-06-29 12:20:00,242.29,242.3,242.26,242.26,500.0,229.7662,229.7757,229.7377,229.7377,500.0
2021-06-29 12:25:00,242.3,242.3,242.28,242.3,1123.0,229.7757,229.7757,229.7567,229.7757,1123.0
2021-06-29 12:30:00,242.27,242.27,242.23,242.23,400.0,229.7472,229.7472,229.7093,229.7093,400.0
2021-06-29 12:35:00,242.22,242.22,242.19,242.19,1366.0,229.6998,229.6998,229.6714,229.6714,1366.0
2021-06-29 12:40:00,242.2,242.21,242.17,242.18,1600.0,229.6808,229.6903,229.6524,229.6619,1600.0
2021-06-29 12:45:00,242.18,242.21,242.15,242.21,1720.0,229.6619,229.6903,229.6334,229.6903,1720.0
2021-06-29 12:50:00,242.22,242.26,242.22,242.25,1300.0,229.6998,229.7377,229.6998,229.7283,1300.0
2021-06-29 12:55:00,242.25,242.27,242.22,242.27,1227.0,229.7283,229.7472,229.6998,229.7472,1227.0
2021-06-29 13:00:00,242.26,242.26,242.25,242.25,400.0,229.7377,229.7377,229.7283,229.7283,400.0
2021-06-29 13:05:00,242.25,242.25,242.24,242.25,62303.0,229.7283,229.7283,229.7188,229.7283,62303.0
2021-06-29 13:10:00,242.26,242.26,242.24,242.24,200.0,229.7377,229.7377,229.7188,229.7188,200.0
2021-06-29 13:15:00,242.24,242.24,242.19,242.19,400.0,229.7188,229.7188,229.6714,229.6714,400.0
2021-06-29 13:20:00,242.2,242.21,242.14,242.15,4648.0,229.6808,229.6903,229.6239,229.6334,4648.0
2021-06-29 13:25:00,242.14,242.16,242.13,242.14,2468.0,229.6239,229.6429,229.6145,229.6239,2468.0
2021-06-29 13:30:00,242.13,242.17,242.13,242.13,700.0,229.6145,229.6524,229.6145,229.6145,700.0
2021-06-29 13:35:00,242.13,242.14,242.13,242.13,1115.0,229.6145,229.6239,229.6145,229.6145,1115.0
2021-06-29 13:40:00,242.11,242.13,242.1,242.11,25649.0,229.5955,229.6145,229.586,229.5955,25649.0
2021-06-29 13:45:00,242.16,242.18,242.14,242.14,800.0,229.6429,229.6619,229.6239,229.6239,800.0
2021-06-29 13:50:00,242.13,242.13,242.07,242.09,1365.0,229.6145,229.6145,229.5576,229.5765,1365.0
2021-06-29 13:55:00,242.09,242.19,242.09,242.19,5916.0,229.5765,229.6714,229.5765,229.6714,5916.0
2021-06-29 14:00:00,242.16,242.16,242.09,242.12,2202.0,229.6429,229.6429,229.5765,229.605,2202.0
2021-06-29 14:05:00,242.14,242.23,242.14,242.23,600.0,229.6239,229.7093,229.6239,229.7093,600.0
2021-06-29 14:10:00,242.26,242.26,242.25,242.25,600.0,229.7377,229.7377,229.7283,229.7283,600.0
2021-06-29 14:15:00,242.22,242.23,242.18,242.18,1000.0,229.6998,229.7093,229.6619,229.6619,1000.0
2021-06-29 14:20:00,242.14,242.15,242.1,242.1,1285.0,229.6239,229.6334,229.586,229.586,1285.0
2021-06-29 14:25:00,242.11,242.12,242.03,242.04,1813.0,229.5955,229.605,229.5196,229.5291,1813.0
2021-06-29 14:30:00,242.06,242.07,241.96,241.97,1309.0,229.5481,229.5576,229.4532,229.4627,1309.0
2021-06-29 14:35:00,241.94,241.95,241.84,241.84,2315.0,229.4343,229.4438,229.3394,229.3394,2315.0
2021-06-29 14:40:00,241.81,241.85,241.79,241.84,1723.0,229.311,229.3489,229.292,229.3394,1723.0
2021-06-29 14:45:00,241.8,241.84,241.74,241.81,4700.0,229.3015,229.3394,229.2446,229.311,4700.0
2021-06-29 14:50:00,241.8,241.86,241.79,241.86,800.0,229.3015,229.3584,229.292,229.3584,800.0
2021-06-29 14:55:00,241.9,241.98,241.88,241.98,2430.0,229.3963,229.4722,229.3774,229.4722,2430.0
2021-06-29 15:00:00,241.95,241.95,241.89,241.91,16047.0,229.4438,229.4438,229.3869,229.4058,16047.0
2021-06-29 15:05:00,241.9,241.95,241.87,241.9,2672.0,229.3963,229.4438,229.3679,229.3963,2672.0
2021-06-29 15:10:00,241.92,242.04,241.92,242.04,1446.0,229.4153,229.5291,229.4153,229.5291,1446.0
2021-06-29 15:15:00,242.0,242.1,241.99,242.07,8708.0,229.4912,229.586,229.4817,229.5576,8708.0
2021-06-29 15:20:00,242.05,242.1,242.02,242.1,7479.0,229.5386,229.586,229.5101,229.586,7479.0
2021-06-29 15:25:00,242.09,242.11,242.05,242.08,3368.0,229.5765,229.5955,229.5386,229.567,3368.0
2021-06-29 15:30:00,242.07,242.07,242.01,242.06,2278.0,229.5576,229.5576,229.5007,229.5481,2278.0
2021-06-29 15:35:00,242.04,242.06,242.01,242.04,1866.0,229.5291,229.5481,229.5007,229.5291,1866.0
2021-06-29 15:40:00,242.01,242.04,241.99,242.01,2724.0,229.5007,229.5291,229.4817,229.5007,2724.0
2021-06-29 15:45:00,242.02,242.04,242.01,242.02,2087.0,229.5101,229.5291,229.5007,229.5101,2087.0
2021-06-29 15:50:00,242.0,242.09,241.97,242.07,3750.0,229.4912,229.5765,229.4627,229.5576,3750.0
2021-06-29 15:55:00,242.11,242.15,242.02,242.03,8408.0,229.5955,229.6334,229.5101,229.5196,8408.0
2021-06-30 09:30:00,241.92,241.98,241.88,241.88,10670.0,229.4153,229.4722,229.3774,229.3774,10670.0
2021-06-30 09:35:00,241.99,242.12,241.99,242.12,3343.0,229.4817,229.605,229.4817,229.605,3343.0
2021-06-30 09:40:00,242.11,242.16,242.09,242.11,900.0,229.5955,229.6429,229.5765,229.5955,900.0
2021-06-30 09:45:00,242.11,242.15,241.96,241.99,5261.0,229.5955,229.6334,229.4532,229.4817,5261.0
2021-06-30 09:50:00,242.03,242.06,241.93,242.0,6280.0,229.5196,229.5481,229.4248,229.4912,6280.0
2021-06-30 09:55:00,241.92,241.96,241.83,241.95,1514.0,229.4153,229.4532,229.33,229.4438,1514.0
2021-06-30 10:00:00,241.95,242.01,241.95,242.01,2659.0,229.4438,229.5007,229.4438,229.5007,2659.0
2021-06-30 10:05:00,242.0,242.05,241.99,242.04,7654.0,229.4912,229.5386,229.4817,229.5291,7654.0
2021-06-30 10:10:00,242.09,242.09,242.04,242.07,1425.0,229.5765,229.5765,229.5291,229.5576,1425.0
2021-06-30 10:15:00,242.05,242.1,242.02,242.1,410.0,229.5386,229.586,229.5101,229.586,410.0
2021-06-30 10:20:00,242.02,242.14,242.02,242.14,700.0,229.5101,229.6239,229.5101,229.6239,700.0
2021-06-30 10:25:00,242.16,242.17,242.1,242.1,1745.0,229.6429,229.6524,229.586,229.586,1745.0
2021-06-30 10:30:00,242.22,242.33,242.22,242.32,1907.0,229.6998,229.8041,229.6998,229.7946,1907.0
2021-06-30 10:35:00,242.32,242.32,242.28,242.28,357.0,229.7946,229.7946,229.7567,229.7567,357.0
2021-06-30 10:40:00,242.13,242.17,242.13,242.17,1484.0,229.6145,229.6524,229.6145,229.6524,1484.0
2021-06-30 10:45:00,242.3,242.3,242.24,242.24,1280.0,229.7757,229.7757,229.7188,229.7188,1280.0
2021-06-30 10:50:00,242.22,242.25,242.21,242.25,363.0,229.6998,229.7283,229.6903,229.7283,363.0
2021-06-30 10:55:00,242.22,242.26,242.21,242.24,877.0,229.6998,229.7377,229.6903,229.7188,877.0
2021-06-30 11:00:00,242.27,242.29,242.19,242.23,580.0,229.7472,229.7662,229.6714,229.7093,580.0
2021-06-30 11:05:00,242.13,242.18,242.12,242.18,906.0,229.6145,229.6619,229.605,229.6619,906.0
2021-06-30 11:10:00,242.18,242.18,242.18,242.18,100.0,229.6619,229.6619,229.6619,229.6619,100.0
2021-06-30 11:15:00,242.11,242.11,242.03,242.06,2695.0,229.5955,229.5955,229.5196,229.5481,2695.0
2021-06-30 11:20:00,242.05,242.18,242.05,242.13,107874.0,229.5386,229.6619,229.5386,229.6145,107874.0
2021-06-30 11:25:00,242.11,242.11,242.08,242.11,600.0,229.5955,229.5955,229.567,229.5955,600.0
2021-06-30 11:30:00,242.15,242.16,242.13,242.16,2654.0,229.6334,229.6429,229.6145,229.6429,2654.0
2021-06-30 11:35:00,242.12,242.18,242.12,242.18,300.0,229.605,229.6619,229.605,229.6619,300.0
2021-06-30 11:40:00,242.13,242.13,242.12,242.13,146.0,229.6145,229.6145,229.605,229.6145,146.0
2021-06-30 11:45:00,242.08,242.14,242.08,242.09,3835.0,229.567,229.6239,229.567,229.5765,3835.0
2021-06-30 11:50:00,242.13,242.14,242.13,242.14,400.0,229.6145,229.6239,229.6145,229.6239,400.0
2021-06-30 11:55:00,242.15,242.16,242.13,242.16,852.0,229.6334,229.6429,229.6145,229.6429,852.0
2021-06-30 12:00:00,242.09,242.1,242.09,242.09,3244.0,229.5765,229.586,229.5765,229.5765,3244.0
2021-06-30 12:05:00,242.09,242.12,242.09,242.12,300.0,229.5765,229.605,229.5765,229.605,300.0
2021-06-30 12:10:00,242.18,242.18,242.16,242.16,719.0,229.6619,229.6619,229.6429,229.6429,719.0
2021-06-30 12:15:00,242.18,242.19,242.16,242.18,1533.0,229.6619,229.6714,229.6429,229.6619,1533.0
2021-06-30 12:20:00,242.14,242.15,242.11,242.11,1747.0,229.6239,229.6334,229.5955,229.5955,1747.0
2021-06-30 12:25:00,242.09,242.09,242.0,242.04,707.0,229.5765,229.5765,229.4912,229.5291,707.0
2021-06-30 12:30:00,242.14,242.14,242.14,242.14,125.0,229.6239,229.6239,229.6239,229.6239,125.0
2021-06-30 12:35:00,242.2,242.2,242.18,242.18,400.0,229.6808,229.6808,229.6619,229.6619,400.0
2021-06-30 12:40:00,242.16,242.16,242.16,242.16,200.0,229.6429,229.6429,229.6429,229.6429,200.0
2021-06-30 12:45:00,242.21,242.22,242.2,242.22,369.0,229.6903,229.6998,229.6808,229.6998,369.0
2021-06-30 12:50:00,242.18,242.18,242.18,242.18,300.0,229.6619,229.6619,229.6619,229.6619,300.0
2021-06-30 12:55:00,242.21,242.21,242.12,242.12,3050.0,229.6903,229.6903,229.605,229.605,3050.0
2021-06-30 13:00:00,242.18,242.18,242.17,242.18,308.0,229.6619,229.6619,229.6524,229.6619,308.0
2021-06-30 13:05:00,242.17,242.2,242.16,242.18,1464.0,229.6524,229.6808,229.6429,229.6619,1464.0
2021-06-30 13:10:00,242.14,242.14,242.09,242.09,850.0,229.6239,229.6239,229.5765,229.5765,850.0
2021-06-30 13:15:00,242.12,242.12,242.1,242.11,209.0,229.605,229.605,229.586,229.5955,209.0
2021-06-30 13:20:00,242.09,242.09,242.08,242.09,200.0,229.5765,229.5765,229.567,229.5765,200.0
2021-06-30 13:25:00,242.09,242.09,242.04,242.07,1703.0,229.5765,229.5765,229.5291,229.5576,1703.0
2021-06-30 13:30:00,242.08,242.08,242.03,242.06,936.0,229.567,229.567,229.5196,229.5481,936.0
2021-06-30 13:35:00,242.06,242.1,242.06,242.07,862.0,229.5481,229.586,229.5481,229.5576,862.0
2021-06-30 13:40:00,242.07,242.09,242.06,242.06,1834.0,229.5576,229.5765,229.5481,229.5481,1834.0
2021-06-30 13:45:00,242.06,242.06,242.02,242.05,2364.0,229.5481,229.5481,229.5101,229.5386,2364.0
2021-06-30 13:50:00,242.05,242.07,242.03,242.05,4295.0,229.5386,229.5576,229.5196,229.5386,4295.0
2021-06-30 13:55:00,242.04,242.07,242.02,242.06,2700.0,229.5291,229.5576,229.5101,229.5481,2700.0
2021-06-30 14:00:00,242.05,242.07,242.01,242.07,1314.0,229.5386,229.5576,229.5007,229.5576,1314.0
2021-06-30 14:05:00,242.06,242.06,242.0,242.0,1500.0,229.5481,229.5481,229.4912,229.4912,1500.0
2021-06-30 14:10:00,241.92,242.0,241.92,241.99,3854.0,229.4153,229.4912,229.4153,229.4817,3854.0
2021-06-30 14:15:00,241.99,242.1,241.99,242.07,400.0,229.4817,229.586,229.4817,229.5576,400.0
2021-06-30 14:20:00,242.07,242.07,242.0,242.0,1050.0,229.5576,229.5576,229.4912,229.4912,1050.0
2021-06-30 14:25:00,242.01,242.05,241.99,242.04,2915.0,229.5007,229.5386,229.4817,229.5291,2915.0
2021-06-30 14:30:00,242.06,242.1,242.02,242.08,2565.0,229.5481,229.586,229.5101,229.567,2565.0
2021-06-30 14:35:00,242.09,242.1,242.08,242.09,1400.0,229.5765,229.586,229.567,229.5765,1400.0
2021-06-30 14:40:00,242.11,242.14,242.11,242.14,4182.0,229.5955,229.6239,229.5955,229.6239,4182.0
2021-06-30 14:45:00,242.11,242.14,242.11,242.12,3968.0,229.5955,229.6239,229.5955,229.605,3968.0
2021-06-30 14:50:00,242.13,242.13,242.04,242.05,2777.0,229.6145,229.6145,229.5291,229.5386,2777.0
2021-06-30 14:55:00,242.14,242.18,242.1,242.1,29832.0,229.6239,229.6619,229.586,229.586,29832.0
2021-06-30 15:00:00,242.1,242.11,242.05,242.08,6678.0,229.586,229.5955,229.5386,229.567,6678.0
2021-06-30 15:05:00,242.09,242.12,242.08,242.1,3643.0,229.5765,229.605,229.567,229.586,3643.0
2021-06-30 15:10:00,242.11,242.15,242.09,242.1,3997.0,229.5955,229.6334,229.5765,229.586,3997.0
2021-06-30 15:15:00,242.1,242.15,242.09,242.09,4272.0,229.586,229.6334,229.5765,229.5765,4272.0
2021-06-30 15:20:00,242.1,242.21,242.1,242.21,3206.0,229.586,229.6903,229.586,229.6903,3206.0
2021-06-30 15:25:00,242.19,242.2,242.16,242.17,4048.0,229.6714,229.6808,229.6429,229.6524,4048.0
2021-06-30 15:30:00,242.17,242.19,242.09,242.19,3379.0,229.6524,229.6714,229.5765,229.6714,3379.0
2021-06-30 15:35:00,242.22,242.26,242.17,242.25,5021.0,229.6998,229.7377,229.6524,229.7283,5021.0
2021-06-30 15:40:00,242.26,242.3,242.17,242.23,6258.0,229.7377,229.7757,229.6524,229.7093,6258.0
2021-06-30 15:45:00,242.31,242.41,242.25,242.26,10318.0,229.7852,229.88,229.7283,229.7377,10318.0
2021-06-30 15:50:00,242.23,242.38,242.08,242.3,12943.0,229.7093,229.8515,229.567,229.7757,12943.0
2021-06-30 15:55:00,242.35,242.46,242.09,242.09,116217.0,229.8231,229.9274,229.5765,229.5765,116217.0
2021-07-01 09:30:00,242.61,242.66,242.08,242.66,3063.0,230.0696,230.1171,229.567,230.1171,3063.0
2021-07-01 09:35:00,242.66,242.66,242.66,242.66,0.0,230.1171,230.1171,230.1171,230.1171,0.0
2021-07-01 09:40:00,242.59,242.72,242.59,242.72,2333.0,230.0507,230.174,230.0507,230.174,2333.0
2021-07-01 09:45:00,242.79,242.87,242.78,242.78,5543.0,230.2403,230.3162,230.2309,230.2309,5543.0
2021-07-01 09:50:00,242.81,242.81,242.7,242.7,3703.0,230.2593,230.2593,230.155,230.155,3703.0
2021-07-01 09:55:00,242.7,242.76,242.69,242.75,5612.0,230.155,230.2119,230.1455,230.2024,5612.0
2021-07-01 10:00:00,242.74,242.8,242.74,242.8,600.0,230.1929,230.2498,230.1929,230.2498,600.0
2021-07-01 10:05:00,242.89,242.93,242.87,242.93,2400.0,230.3352,230.3731,230.3162,230.3731,2400.0
2021-07-01 10:10:00,242.94,242.94,242.9,242.94,900.0,230.3826,230.3826,230.3447,230.3826,900.0
2021-07-01 10:15:00,242.99,243.0,242.85,242.86,8724.0,230.43,230.4395,230.2972,230.3067,8724.0
2021-07-01 10:20:00,242.86,242.87,242.82,242.82,1100.0,230.3067,230.3162,230.2688,230.2688,1100.0
2021-07-01 10:25:00,242.82,242.83,242.75,242.78,2330.0,230.2688,230.2783,230.2024,230.2309,2330.0
2021-07-01 10:30:00,242.82,242.82,242.76,242.8,800.0,230.2688,230.2688,230.2119,230.2498,800.0
2021-07-01 10:35:00,242.86,242.9,242.83,242.87,5042.0,230.3067,230.3447,230.2783,230.3162,5042.0
2021-07-01 10:40:00,242.83,242.91,242.83,242.89,1500.0,230.2783,230.3541,230.2783,230.3352,1500.0
2021-07-01 10:45:00,242.84,242.89,242.84,242.85,500.0,230.2878,230.3352,230.2878,230.2972,500.0
2021-07-01 10:50:00,242.87,242.97,242.85,242.97,1498.0,230.3162,230.411,230.2972,230.411,1498.0
2021-07-01 10:55:00,242.89,242.89,242.81,242.83,1700.0,230.3352,230.3352,230.2593,230.2783,1700.0
2021-07-01 11:00:00,242.85,242.9,242.83,242.88,4205.0,230.2972,230.3447,230.2783,230.3257,4205.0
2021-07-01 11:05:00,242.91,242.92,242.84,242.84,2188.0,230.3541,230.3636,230.2878,230.2878,2188.0
2021-07-01 11:10:00,242.77,242.77,242.61,242.61,800.0,230.2214,230.2214,230.0696,230.0696,800.0
2021-07-01 11:15:00,242.61,242.69,242.5,242.51,2627.0,230.0696,230.1455,229.9653,229.9748,2627.0
2021-07-01 11:20:00,242.52,242.52,242.39,242.44,1400.0,229.9843,229.9843,229.861,229.9084,1400.0
2021-07-01 11:25:00,242.47,242.56,242.47,242.56,963.0,229.9369,230.0222,229.9369,230.0222,963.0
2021-07-01 11:30:00,242.66,242.73,242.66,242.7,1504.0,230.1171,230.1834,230.1171,230.155,1504.0
2021-07-01 11:35:00,242.73,242.75,242.71,242.73,5145.0,230.1834,230.2024,230.1645,230.1834,5145.0
2021-07-01 11:40:00,242.76,242.76,242.71,242.72,888.0,230.2119,230.2119,230.1645,230.174,888.0
2021-07-01 11:45:00,242.71,242.76,242.7,242.76,500.0,230.1645,230.2119,230.155,230.2119,500.0
2021-07-01 11:50:00,242.81,242.86,242.81,242.86,1925.0,230.2593,230.3067,230.2593,230.3067,1925.0
2021-07-01 11:55:00,242.87,242.88,242.82,242.82,1550.0,230.3162,230.3257,230.2688,230.2688,1550.0
2021-07-01 12:00:00,242.82,242.82,242.79,242.79,200.0,230.2688,230.2688,230.2403,230.2403,200.0
2021-07-01 12:05:00,242.84,242.87,242.84,242.86,1590.0,230.2878,230.3162,230.2878,230.3067,1590.0
2021-07-01 12:10:00,242.86,242.86,242.81,242.81,200.0,230.3067,230.3067,230.2593,230.2593,200.0
2021-07-01 12:15:00,242.81,242.84,242.77,242.78,4300.0,230.2593,230.2878,230.2214,230.2309,4300.0
2021-07-01 12:20:00,242.76,242.8,242.76,242.79,400.0,230.2119,230.2498,230.2119,230.2403,400.0
2021-07-01 12:25:00,242.85,242.85,242.83,242.83,400.0,230.2972,230.2972,230.2783,230.2783,400.0
2021-07-01 12:30:00,242.82,242.86,242.82,242.86,1200.0,230.2688,230.3067,230.2688,230.3067,1200.0
2021-07-01 12:35:00,242.83,242.84,242.76,242.76,700.0,230.2783,230.2878,230.2119,230.2119,700.0
2021-07-01 12:40:00,242.77,242.82,242.77,242.82,1234.0,230.2214,230.2688,230.2214,230.2688,1234.0
2021-07-01 12:45:00,242.81,242.82,242.78,242.8,924.0,230.2593,230.2688,230.2309,230.2498,924.0
2021-07-01 12:50:00,242.81,242.82,242.73,242.74,1834.0,230.2593,230.2688,230.1834,230.1929,1834.0
2021-07-01 12:55:00,242.75,242.8,242.74,242.74,400.0,230.2024,230.2498,230.1929,230.1929,400.0
2021-07-01 13:00:00,242.73,242.78,242.73,242.77,410.0,230.1834,230.2309,230.1834,230.2214,410.0
2021-07-01 13:05:00,242.77,242.9,242.77,242.9,779.0,230.2214,230.3447,230.2214,230.3447,779.0
2021-07-01 13:10:00,242.88,242.88,242.81,242.81,900.0,230.3257,230.3257,230.2593,230.2593,900.0
2021-07-01 13:15:00,242.8,242.87,242.8,242.87,531.0,230.2498,230.3162,230.2498,230.3162,531.0
2021-07-01 13:20:00,242.87,242.9,242.87,242.9,600.0,230.3162,230.3447,230.3162,230.3447,600.0
2021-07-01 13:25:00,242.94,242.95,242.91,242.91,3472.0,230.3826,230.3921,230.3541,230.3541,3472.0
2021-07-01 13:30:00,242.93,243.06,242.93,243.03,2650.0,230.3731,230.4964,230.3731,230.4679,2650.0
2021-07-01 13:35:00,243.07,243.16,243.06,243.14,3023.0,230.5059,230.5912,230.4964,230.5723,3023.0
2021-07-01 13:40:00,243.14,243.14,243.13,243.14,437.0,230.5723,230.5723,230.5628,230.5723,437.0
2021-07-01 13:45:00,243.11,243.12,243.04,243.04,984.0,230.5438,230.5533,230.4774,230.4774,984.0
2021-07-01 13:50:00,243.03,243.06,243.03,243.06,783.0,230.4679,230.4964,230.4679,230.4964,783.0
2021-07-01 13:55:00,243.04,243.04,242.99,243.01,500.0,230.4774,230.4774,230.43,230.449,500.0
2021-07-01 14:00:00,243.0,243.04,242.98,243.04,1116.0,230.4395,230.4774,230.4205,230.4774,1116.0
2021-07-01 14:05:00,243.0,243.07,243.0,243.05,643.0,230.4395,230.5059,230.4395,230.4869,643.0
2021-07-01 14:10:00,243.04,243.04,242.99,243.03,21228.0,230.4774,230.4774,230.43,230.4679,21228.0
2021-07-01 14:15:00,243.01,243.06,243.0,243.06,5316.0,230.449,230.4964,230.4395,230.4964,5316.0
2021-07-01 14:20:00,243.07,243.15,243.07,243.14,32316.0,230.5059,230.5817,230.5059,230.5723,32316.0
2021-07-01 14:25:00,243.13,243.18,243.13,243.18,67274.0,230.5628,230.6102,230.5628,230.6102,67274.0
2021-07-01 14:30:00,243.2,243.27,243.18,243.27,4618.0,230.6292,230.6955,230.6102,230.6955,4618.0
2021-07-01 14:35:00,243.3,243.3,243.18,243.19,1269.0,230.724,230.724,230.6102,230.6197,1269.0
2021-07-01 14:40:00,243.23,243.28,243.22,243.27,2798.0,230.6576,230.705,230.6481,230.6955,2798.0
2021-07-01 14:45:00,243.28,243.3,243.25,243.29,23700.0,230.705,230.724,230.6766,230.7145,23700.0
2021-07-01 14:50:00,243.28,243.28,243.22,243.22,7100.0,230.705,230.705,230.6481,230.6481,7100.0
2021-07-01 14:55:00,243.22,243.27,243.21,243.25,19843.0,230.6481,230.6955,230.6386,230.6766,19843.0
2021-07-01 15:00:00,243.3,243.35,243.27,243.31,4201.0,230.724,230.7714,230.6955,230.7335,4201.0
2021-07-01 15:05:00,243.26,243.3,243.2,243.3,2872.0,230.686,230.724,230.6292,230.724,2872.0
2021-07-01 15:10:00,243.26,243.32,243.26,243.3,3129.0,230.686,230.7429,230.686,230.724,3129.0
2021-07-01 15:15:00,243.29,243.31,243.26,243.31,1650.0,230.7145,230.7335,230.686,230.7335,1650.0
2021-07-01 15:20:00,243.31,243.32,243.26,243.29,2268.0,230.7335,230.7429,230.686,230.7145,2268.0
2021-07-01 15:25:00,243.28,243.29,243.2,243.2,9638.0,230.705,230.7145,230.6292,230.6292,9638.0
2021-07-01 15:30:00,243.24,243.32,243.24,243.31,7572.0,230.6671,230.7429,230.6671,230.7335,7572.0
2021-07-01 15:35:00,243.31,243.31,243.22,243.25,5322.0,230.7335,230.7335,230.6481,230.6766,5322.0
2021-07-01 15:40:00,243.25,243.26,243.18,243.2,7028.0,230.6766,230.686,230.6102,230.6292,7028.0
2021-07-01 15:45:00,243.16,243.23,243.14,243.2,9652.0,230.5912,230.6576,230.5723,230.6292,9652.0
2021-07-01 15:50:00,243.24,243.27,243.07,243.12,23101.0,230.6671,230.6955,230.5059,230.5533,23101.0
2021-07-01 15:55:00,243.13,243.36,243.13,243.28,28599.0,230.5628,230.7809,230.5628,230.705,28599.0
2021-07-02 09:30:00,243.93,244.05,243.88,244.05,7364.0,231.3214,231.4352,231.274,231.4352,7364.0
2021-07-02 09:35:00,243.93,244.0,243.93,243.99,1710.0,231.3214,231.3878,231.3214,231.3783,1710.0
2021-07-02 09:40:00,243.98,244.0,243.85,244.0,2363.0,231.3688,231.3878,231.2456,231.3878,2363.0
2021-07-02 09:45:00,244.0,244.12,243.98,244.12,4348.0,231.3878,231.5016,231.3688,231.5016,4348.0
2021-07-02 09:50:00,244.1,244.13,244.05,244.08,3894.0,231.4826,231.5111,231.4352,231.4637,3894.0
2021-07-02 09:55:00,244.0,244.05,244.0,244.03,4802.0,231.3878,231.4352,231.3878,231.4162,4802.0
2021-07-02 10:00:00,243.95,244.01,243.95,243.98,1445.0,231.3404,231.3973,231.3404,231.3688,1445.0
2021-07-02 10:05:00,243.98,244.05,243.93,243.97,2350.0,231.3688,231.4352,231.3214,231.3594,2350.0
2021-07-02 10:10:00,243.97,243.98,243.91,243.93,1800.0,231.3594,231.3688,231.3025,231.3214,1800.0
2021-07-02 10:15:00,243.98,244.06,243.95,244.06,1666.0,231.3688,231.4447,231.3404,231.4447,1666.0
2021-07-02 10:20:00,244.06,244.06,243.99,244.02,693.0,231.4447,231.4447,231.3783,231.4068,693.0
2021-07-02 10:25:00,244.06,244.06,244.02,244.02,1081.0,231.4447,231.4447,231.4068,231.4068,1081.0
2021-07-02 10:30:00,244.04,244.04,243.94,243.99,3025.0,231.4257,231.4257,231.3309,231.3783,3025.0
2021-07-02 10:35:00,243.93,243.98,243.93,243.98,500.0,231.3214,231.3688,231.3214,231.3688,500.0
2021-07-02 10:40:00,244.01,244.01,243.89,243.9,1000.0,231.3973,231.3973,231.2835,231.293,1000.0
2021-07-02 10:45:00,243.93,243.94,243.92,243.92,1700.0,231.3214,231.3309,231.3119,231.3119,1700.0
2021-07-02 10:50:00,243.91,244.0,243.91,244.0,1001.0,231.3025,231.3878,231.3025,231.3878,1001.0
2021-07-02 10:55:00,244.0,244.0,243.95,243.96,2483.0,231.3878,231.3878,231.3404,231.3499,2483.0
2021-07-02 11:00:00,243.96,243.98,243.96,243.98,1231.0,231.3499,231.3688,231.3499,231.3688,1231.0
2021-07-02 11:05:00,243.98,244.01,243.98,244.01,800.0,231.3688,231.3973,231.3688,231.3973,800.0
2021-07-02 11:10:00,244.03,244.11,244.02,244.11,7561.0,231.4162,231.4921,231.4068,231.4921,7561.0
2021-07-02 11:15:00,244.03,244.07,244.03,244.07,1345.0,231.4162,231.4542,231.4162,231.4542,1345.0
2021-07-02 11:20:00,244.04,244.07,244.02,244.07,717.0,231.4257,231.4542,231.4068,231.4542,717.0
2021-07-02 11:25:00,244.07,244.1,244.06,244.09,441.0,231.4542,231.4826,231.4447,231.4731,441.0
2021-07-02 11:30:00,244.1,244.13,244.1,244.11,1390.0,231.4826,231.5111,231.4826,231.4921,1390.0
2021-07-02 11:35:00,244.12,244.15,244.09,244.15,3450.0,231.5016,231.53,231.4731,231.53,3450.0
2021-07-02 11:40:00,244.14,244.15,244.11,244.14,3909.0,231.5206,231.53,231.4921,231.5206,3909.0
2021-07-02 11:45:00,244.17,244.22,244.17,244.18,9100.0,231.549,231.5964,231.549,231.5585,9100.0
2021-07-02 11:50:00,244.24,244.29,244.23,244.28,21328.0,231.6154,231.6628,231.6059,231.6533,21328.0
2021-07-02 11:55:00,244.31,244.42,244.31,244.32,17300.0,231.6818,231.7861,231.6818,231.6913,17300.0
2021-07-02 12:00:00,244.31,244.33,244.29,244.33,6705.0,231.6818,231.7007,231.6628,231.7007,6705.0
2021-07-02 12:05:00,244.3,244.3,244.28,244.29,1600.0,231.6723,231.6723,231.6533,231.6628,1600.0
2021-07-02 12:10:00,244.29,244.3,244.23,244.25,1700.0,231.6628,231.6723,231.6059,231.6249,1700.0
2021-07-02 12:15:00,244.25,244.3,244.25,244.3,1218.0,231.6249,231.6723,231.6249,231.6723,1218.0
2021-07-02 12:20:00,244.31,244.31,244.28,244.28,600.0,231.6818,231.6818,231.6533,231.6533,600.0
2021-07-02 12:25:00,244.27,244.32,244.27,244.31,1200.0,231.6438,231.6913,231.6438,231.6818,1200.0
2021-07-02 12:30:00,244.29,244.44,244.29,244.44,1100.0,231.6628,231.8051,231.6628,231.8051,1100.0
2021-07-02 12:35:00,244.42,244.46,244.42,244.46,800.0,231.7861,231.824,231.7861,231.824,800.0
2021-07-02 12:40:00,244.47,244.5,244.47,244.5,600.0,231.8335,231.862,231.8335,231.862,600.0
2021-07-02 12:45:00,244.54,244.58,244.54,244.58,9682.0,231.8999,231.9378,231.8999,231.9378,9682.0
2021-07-02 12:50:00,244.59,244.68,244.59,244.67,1063.0,231.9473,232.0327,231.9473,232.0232,1063.0
2021-07-02 12:55:00,244.67,244.72,244.65,244.7,3780.0,232.0232,232.0706,232.0042,232.0516,3780.0
2021-07-02 13:00:00,244.72,244.83,244.72,244.82,788.0,232.0706,232.1749,232.0706,232.1654,788.0
2021-07-02 13:05:00,244.73,244.73,244.69,244.69,600.0,232.0801,232.0801,232.0421,232.0421,600.0
2021-07-02 13:10:00,244.7,244.7,244.67,244.67,600.0,232.0516,232.0516,232.0232,232.0232,600.0
2021-07-02 13:15:00,244.7,244.71,244.67,244.68,2105.0,232.0516,232.0611,232.0232,232.0327,2105.0
2021-07-02 13:20:00,244.63,244.68,244.62,244.67,34092.0,231.9852,232.0327,231.9758,232.0232,34092.0
2021-07-02 13:25:00,244.68,244.68,244.66,244.67,16424.0,232.0327,232.0327,232.0137,232.0232,16424.0
2021-07-02 13:30:00,244.66,244.69,244.65,244.65,3142.0,232.0137,232.0421,232.0042,232.0042,3142.0
2021-07-02 13:35:00,244.62,244.71,244.62,244.68,721.0,231.9758,232.0611,231.9758,232.0327,721.0
2021-07-02 13:40:00,244.69,244.77,244.69,244.77,2557.0,232.0421,232.118,232.0421,232.118,2557.0
2021-07-02 13:45:00,244.75,244.75,244.7,244.73,1816.0,232.099,232.099,232.0516,232.0801,1816.0
2021-07-02 13:50:00,244.74,244.76,244.67,244.67,3563.0,232.0895,232.1085,232.0232,232.0232,3563.0
2021-07-02 13:55:00,244.68,244.72,244.67,244.71,1912.0,232.0327,232.0706,232.0232,232.0611,1912.0
2021-07-02 14:00:00,244.7,244.75,244.7,244.73,2096.0,232.0516,232.099,232.0516,232.0801,2096.0
2021-07-02 14:05:00,244.72,244.78,244.71,244.78,6690.0,232.0706,232.1275,232.0611,232.1275,6690.0
2021-07-02 14:10:00,244.77,244.79,244.75,244.77,2190.0,232.118,232.137,232.099,232.118,2190.0
2021-07-02 14:15:00,244.77,244.81,244.75,244.81,1378.0,232.118,232.1559,232.099,232.1559,1378.0
2021-07-02 14:20:00,244.8,244.85,244.8,244.85,10985.0,232.1464,232.1939,232.1464,232.1939,10985.0
2021-07-02 14:25:00,244.86,244.86,244.83,244.85,2253.0,232.2033,232.2033,232.1749,232.1939,2253.0
2021-07-02 14:30:00,244.87,244.87,244.81,244.83,4193.0,232.2128,232.2128,232.1559,232.1749,4193.0
2021-07-02 14:35:00,244.83,244.86,244.81,244.82,12542.0,232.1749,232.2033,232.1559,232.1654,12542.0
2021-07-02 14:40:00,244.82,244.83,244.76,244.78,6237.0,232.1654,232.1749,232.1085,232.1275,6237.0
2021-07-02 14:45:00,244.78,244.78,244.72,244.73,1877.0,232.1275,232.1275,232.0706,232.0801,1877.0
2021-07-02 14:50:00,244.75,244.76,244.7,244.71,2299.0,232.099,232.1085,232.0516,232.0611,2299.0
2021-07-02 14:55:00,244.72,244.75,244.69,244.72,3725.0,232.0706,232.099,232.0421,232.0706,3725.0
2021-07-02 15:00:00,244.73,244.79,244.72,244.79,3806.0,232.0801,232.137,232.0706,232.137,3806.0
2021-07-02 15:05:00,244.8,244.89,244.79,244.87,20084.0,232.1464,232.2318,232.137,232.2128,20084.0
2021-07-02 15:10:00,244.86,244.92,244.81,244.83,5831.0,232.2033,232.2602,232.1559,232.1749,5831.0
2021-07-02 15:15:00,244.86,244.9,244.85,244.87,4106.0,232.2033,232.2413,232.1939,232.2128,4106.0
2021-07-02 15:20:00,244.89,244.9,244.84,244.87,6561.0,232.2318,232.2413,232.1844,232.2128,6561.0
2021-07-02 15:25:00,244.88,244.92,244.88,244.91,8613.0,232.2223,232.2602,232.2223,232.2508,8613.0
2021-07-02 15:30:00,244.91,244.94,244.87,244.87,24447.0,232.2508,232.2792,232.2128,232.2128,24447.0
2021-07-02 15:35:00,244.89,244.99,244.82,244.97,7622.0,232.2318,232.3266,232.1654,232.3077,7622.0
2021-07-02 15:40:00,244.96,244.99,244.91,244.95,25095.0,232.2982,232.3266,232.2508,232.2887,25095.0
2021-07-02 15:45:00,244.95,245.03,244.94,245.0,9477.0,232.2887,232.3646,232.2792,232.3361,9477.0
2021-07-02 15:50:00,245.02,245.16,245.02,245.12,12068.0,232.3551,232.4878,232.3551,232.4499,12068.0
2021-07-02 15:55:00,245.13,245.13,244.9,245.03,37910.0,232.4594,232.4594,232.2413,232.3646,37910.0
2021-07-06 09:30:00,244.96,245.14,244.89,244.89,12852.0,232.2982,232.4689,232.2318,232.2318,12852.0
2021-07-06 09:35:00,244.84,244.84,244.58,244.62,5509.0,232.1844,232.1844,231.9378,231.9758,5509.0
2021-07-06 09:40:00,244.63,244.64,244.53,244.54,7347.0,231.9852,231.9947,231.8904,231.8999,7347.0
2021-07-06 09:45:00,244.54,244.77,244.48,244.71,12970.0,231.8999,232.118,231.843,232.0611,12970.0
2021-07-06 09:50:00,244.72,244.72,244.55,244.56,7023.0,232.0706,232.0706,231.9094,231.9189,7023.0
2021-07-06 09:55:00,244.56,244.57,244.51,244.52,5500.0,231.9189,231.9283,231.8714,231.8809,5500.0
2021-07-06 10:00:00,244.46,244.46,244.34,244.35,900.0,231.824,231.824,231.7102,231.7197,900.0
2021-07-06 10:05:00,244.38,244.45,244.33,244.44,1300.0,231.7482,231.8145,231.7007,231.8051,1300.0
2021-07-06 10:10:00,244.38,244.41,244.33,244.38,900.0,231.7482,231.7766,231.7007,231.7482,900.0
2021-07-06 10:15:00,244.25,244.32,244.16,244.16,1544.0,231.6249,231.6913,231.5395,231.5395,1544.0
2021-07-06 10:20:00,244.14,244.15,244.05,244.05,970.0,231.5206,231.53,231.4352,231.4352,970.0
2021-07-06 10:25:00,244.03,244.19,244.02,244.16,1210.0,231.4162,231.568,231.4068,231.5395,1210.0
2021-07-06 10:30:00,244.14,244.14,243.68,243.71,3440.0,231.5206,231.5206,231.0843,231.1128,3440.0
2021-07-06 10:35:00,243.72,244.02,243.72,244.01,500.0,231.1223,231.4068,231.1223,231.3973,500.0
2021-07-06 10:40:00,243.96,244.0,243.96,244.0,200.0,231.3499,231.3878,231.3499,231.3878,200.0
2021-07-06 10:45:00,243.92,243.92,243.92,243.92,100.0,231.3119,231.3119,231.3119,231.3119,100.0
2021-07-06 10:50:00,243.84,243.85,243.79,243.85,592.0,231.2361,231.2456,231.1887,231.2456,592.0
2021-07-06 10:55:00,243.78,243.78,243.61,243.67,500.0,231.1792,231.1792,231.018,231.0749,500.0
2021-07-06 11:00:00,243.49,243.56,243.49,243.56,530.0,230.9042,230.9705,230.9042,230.9705,530.0
2021-07-06 11:05:00,243.41,243.7,243.41,243.7,968.0,230.8283,231.1033,230.8283,231.1033,968.0
2021-07-06 11:10:00,243.61,243.66,243.57,243.58,1533.0,231.018,231.0654,230.98,230.9895,1533.0
2021-07-06 11:15:00,243.57,243.57,243.45,243.51,1165.0,230.98,230.98,230.8662,230.9231,1165.0
2021-07-06 11:20:00,243.53,243.56,243.4,243.43,1673.0,230.9421,230.9705,230.8188,230.8473,1673.0
2021-07-06 11:25:00,243.42,243.49,243.27,243.49,1684.0,230.8378,230.9042,230.6955,230.9042,1684.0
2021-07-06 11:30:00,243.62,243.72,243.62,243.69,800.0,231.0274,231.1223,231.0274,231.0938,800.0
2021-07-06 11:35:00,243.77,243.8,243.77,243.77,530.0,231.1697,231.1981,231.1697,231.1697,530.0
2021-07-06 11:40:00,243.8,243.81,243.8,243.81,207.0,231.1981,231.2076,231.1981,231.2076,207.0
2021-07-06 11:45:00,243.68,243.68,243.58,243.66,1567.0,231.0843,231.0843,230.9895,231.0654,1567.0
2021-07-06 11:50:00,243.65,243.65,243.6,243.63,1210.0,231.0559,231.0559,231.0085,231.0369,1210.0
2021-07-06 11:55:00,243.53,243.64,243.53,243.6,650.0,230.9421,231.0464,230.9421,231.0085,650.0
2021-07-06 12:00:00,243.43,243.43,243.43,243.43,200.0,230.8473,230.8473,230.8473,230.8473,200.0
2021-07-06 12:05:00,243.39,243.39,243.11,243.11,200.0,230.8093,230.8093,230.5438,230.5438,200.0
2021-07-06 12:10:00,243.09,243.21,243.09,243.2,895.0,230.5248,230.6386,230.5248,230.6292,895.0
2021-07-06 12:15:00,243.25,243.25,242.98,242.99,3987.0,230.6766,230.6766,230.4205,230.43,3987.0
2021-07-06 12:20:00,242.99,243.17,242.94,243.17,5020.0,230.43,230.6007,230.3826,230.6007,5020.0
2021-07-06 12:25:00,243.2,243.2,243.03,243.17,912.0,230.6292,230.6292,230.4679,230.6007,912.0
2021-07-06 12:30:00,243.09,243.14,243.07,243.14,500.0,230.5248,230.5723,230.5059,230.5723,500.0
2021-07-06 12:35:00,243.08,243.08,243.07,243.07,231.0,230.5154,230.5154,230.5059,230.5059,231.0
2021-07-06 12:40:00,243.14,243.14,243.08,243.08,434.0,230.5723,230.5723,230.5154,230.5154,434.0
2021-07-06 12:45:00,243.04,243.2,243.04,243.2,4826.0,230.4774,230.6292,230.4774,230.6292,4826.0
2021-07-06 12:50:00,243.3,243.32,243.3,243.32,508.0,230.724,230.7429,230.724,230.7429,508.0
2021-07-06 12:55:00,243.38,243.47,243.36,243.47,1237.0,230.7998,230.8852,230.7809,230.8852,1237.0
2021-07-06 13:00:00,243.48,243.55,243.47,243.55,1371.0,230.8947,230.9611,230.8852,230.9611,1371.0
2021-07-06 13:05:00,243.6,243.6,243.57,243.6,1380.0,231.0085,231.0085,230.98,231.0085,1380.0
2021-07-06 13:10:00,243.64,243.64,243.61,243.61,1063.0,231.0464,231.0464,231.018,231.018,1063.0
2021-07-06 13:15:00,243.66,243.71,243.66,243.71,481.0,231.0654,231.1128,231.0654,231.1128,481.0
2021-07-06 13:20:00,243.7,243.76,243.7,243.75,428.0,231.1033,231.1602,231.1033,231.1507,428.0
2021-07-06 13:25:00,243.72,243.73,243.65,243.73,4420.0,231.1223,231.1318,231.0559,231.1318,4420.0
2021-07-06 13:30:00,243.67,243.68,243.67,243.68,1030.0,231.0749,231.0843,231.0749,231.0843,1030.0
2021-07-06 13:35:00,243.7,243.75,243.69,243.72,714.0,231.1033,231.1507,231.0938,231.1223,714.0
2021-07-06 13:40:00,243.73,243.87,243.7,243.87,6810.0,231.1318,231.2645,231.1033,231.2645,6810.0
2021-07-06 13:45:00,243.86,243.87,243.84,243.87,712.0,231.255,231.2645,231.2361,231.2645,712.0
2021-07-06 13:50:00,243.92,243.94,243.92,243.94,873.0,231.3119,231.3309,231.3119,231.3309,873.0
2021-07-06 13:55:00,243.93,243.96,243.9,243.91,744.0,231.3214,231.3499,231.293,231.3025,744.0
2021-07-06 14:00:00,243.93,243.99,243.93,243.97,2085.0,231.3214,231.3783,231.3214,231.3594,2085.0
2021-07-06 14:05:00,243.99,244.03,243.98,244.01,1051.0,231.3783,231.4162,231.3688,231.3973,1051.0
2021-07-06 14:10:00,243.9,243.95,243.9,243.94,408.0,231.293,231.3404,231.293,231.3309,408.0
2021-07-06 14:15:00,243.98,244.06,243.95,244.06,1771.0,231.3688,231.4447,231.3404,231.4447,1771.0
2021-07-06 14:20:00,244.11,244.14,244.11,244.14,300.0,231.4921,231.5206,231.4921,231.5206,300.0
2021-07-06 14:25:00,244.11,244.17,244.11,244.16,1098.0,231.4921,231.549,231.4921,231.5395,1098.0
2021-07-06 14:30:00,244.2,244.3,244.2,244.25,2369.0,231.5775,231.6723,231.5775,231.6249,2369.0
2021-07-06 14:35:00,244.25,244.25,244.14,244.19,2307.0,231.6249,231.6249,231.5206,231.568,2307.0
2021-07-06 14:40:00,244.14,244.2,244.14,244.19,2595.0,231.5206,231.5775,231.5206,231.568,2595.0
2021-07-06 14:45:00,244.14,244.19,244.14,244.19,16666.0,231.5206,231.568,231.5206,231.568,16666.0
2021-07-06 14:50:00,244.14,244.16,243.97,243.98,412.0,231.5206,231.5395,231.3594,231.3688,412.0
2021-07-06 14:55:00,244.0,244.14,244.0,244.14,3555.0,231.3878,231.5206,231.3878,231.5206,3555.0
2021-07-06 15:00:00,244.11,244.17,244.1,244.16,1354.0,231.4921,231.549,231.4826,231.5395,1354.0
2021-07-06 15:05:00,244.14,244.24,244.14,244.24,6330.0,231.5206,231.6154,231.5206,231.6154,6330.0
2021-07-06 15:10:00,244.3,244.37,244.3,244.36,1405.0,231.6723,231.7387,231.6723,231.7292,1405.0
2021-07-06 15:15:00,244.36,244.39,244.35,244.38,1218.0,231.7292,231.7576,231.7197,231.7482,1218.0
2021-07-06 15:20:00,244.39,244.43,244.35,244.42,2590.0,231.7576,231.7956,231.7197,231.7861,2590.0
2021-07-06 15:25:00,244.44,244.5,244.44,244.49,861.0,231.8051,231.862,231.8051,231.8525,861.0
2021-07-06 15:30:00,244.52,244.56,244.38,244.39,886.0,231.8809,231.9189,231.7482,231.7576,886.0
2021-07-06 15:35:00,244.37,244.55,244.37,244.54,4320.0,231.7387,231.9094,231.7387,231.8999,4320.0
2021-07-06 15:40:00,244.54,244.57,244.54,244.57,919.0,231.8999,231.9283,231.8999,231.9283,919.0
2021-07-06 15:45:00,244.61,244.65,244.59,244.64,2319.0,231.9663,232.0042,231.9473,231.9947,2319.0
2021-07-06 15:50:00,244.68,244.73,244.48,244.55,2754.0,232.0327,232.0801,231.843,231.9094,2754.0
2021-07-06 15:55:00,244.49,244.61,244.49,244.55,6222.0,231.8525,231.9663,231.8525,231.9094,6222.0
2021-07-07 09:30:00,244.95,245.23,244.91,245.23,12944.0,232.2887,232.5542,232.2508,232.5542,12944.0
2021-07-07 09:35:00,245.24,245.29,245.23,245.28,3170.0,232.5637,232.6111,232.5542,232.6016,3170.0
2021-07-07 09:40:00,245.27,245.3,245.11,245.19,6776.0,232.5922,232.6206,232.4404,232.5163,6776.0
2021-07-07 09:45:00,245.21,245.29,245.21,245.27,1335.0,232.5353,232.6111,232.5353,232.5922,1335.0
2021-07-07 09:50:00,245.27,245.27,245.0,245.0,3300.0,232.5922,232.5922,232.3361,232.3361,3300.0
2021-07-07 09:55:00,245.03,245.11,244.98,245.11,1500.0,232.3646,232.4404,232.3171,232.4404,1500.0
2021-07-07 10:00:00,245.01,245.01,244.63,244.63,3166.0,232.3456,232.3456,231.9852,231.9852,3166.0
2021-07-07 10:05:00,244.72,244.76,244.66,244.75,4825.0,232.0706,232.1085,232.0137,232.099,4825.0
2021-07-07 10:10:00,244.77,244.97,244.77,244.93,60925.0,232.118,232.3077,232.118,232.2697,60925.0
2021-07-07 10:15:00,244.95,245.04,244.93,244.93,7519.0,232.2887,232.374,232.2697,232.2697,7519.0
2021-07-07 10:20:00,244.84,244.85,244.82,244.82,593.0,232.1844,232.1939,232.1654,232.1654,593.0
2021-07-07 10:25:00,244.72,244.72,244.27,244.27,700.0,232.0706,232.0706,231.6438,231.6438,700.0
2021-07-07 10:30:00,244.25,244.32,244.07,244.08,5066.0,231.6249,231.6913,231.4542,231.4637,5066.0
2021-07-07 10:35:00,244.08,244.08,244.08,244.08,100.0,231.4637,231.4637,231.4637,231.4637,100.0
2021-07-07 10:40:00,244.01,244.01,243.62,243.63,897.0,231.3973,231.3973,231.0274,231.0369,897.0
2021-07-07 10:45:00,243.6,244.09,243.55,244.09,1609.0,231.0085,231.4731,230.9611,231.4731,1609.0
2021-07-07 10:50:00,244.01,244.18,244.01,244.18,550.0,231.3973,231.5585,231.3973,231.5585,550.0
2021-07-07 10:55:00,244.22,244.31,244.22,244.28,87758.0,231.5964,231.6818,231.5964,231.6533,87758.0
2021-07-07 11:00:00,244.25,244.34,244.12,244.34,229715.0,231.6249,231.7102,231.5016,231.7102,229715.0
2021-07-07 11:05:00,244.12,244.36,244.12,244.29,1382.0,231.5016,231.7292,231.5016,231.6628,1382.0
2021-07-07 11:10:00,244.41,244.49,244.4,244.49,2759.0,231.7766,231.8525,231.7671,231.8525,2759.0
2021-07-07 11:15:00,244.38,244.38,244.38,244.38,100.0,231.7482,231.7482,231.7482,231.7482,100.0
2021-07-07 11:20:00,244.61,244.65,244.58,244.64,1056.0,231.9663,232.0042,231.9378,231.9947,1056.0
2021-07-07 11:25:00,244.65,244.73,244.57,244.73,800.0,232.0042,232.0801,231.9283,232.0801,800.0
2021-07-07 11:30:00,244.73,244.73,244.73,244.73,400.0,232.0801,232.0801,232.0801,232.0801,400.0
2021-07-07 11:35:00,244.75,244.91,244.72,244.83,3415.0,232.099,232.2508,232.0706,232.1749,3415.0
2021-07-07 11:40:00,244.91,245.0,244.91,244.98,2020.0,232.2508,232.3361,232.2508,232.3171,2020.0
2021-07-07 11:45:00,245.03,245.09,245.03,245.08,900.0,232.3646,232.4215,232.3646,232.412,900.0
2021-07-07 11:50:00,245.15,245.17,245.11,245.11,23735.0,232.4784,232.4973,232.4404,232.4404,23735.0
2021-07-07 11:55:00,245.12,245.12,244.94,244.95,3073.0,232.4499,232.4499,232.2792,232.2887,3073.0
2021-07-07 12:00:00,245.01,245.17,245.01,245.17,4450.0,232.3456,232.4973,232.3456,232.4973,4450.0
2021-07-07 12:05:00,245.17,245.22,245.14,245.2,3550.0,232.4973,232.5447,232.4689,232.5258,3550.0
2021-07-07 12:10:00,245.2,245.3,245.15,245.28,6560.0,232.5258,232.6206,232.4784,232.6016,6560.0
2021-07-07 12:15:00,245.3,245.33,245.19,245.23,2300.0,232.6206,232.6491,232.5163,232.5542,2300.0
2021-07-07 12:20:00,245.24,245.27,245.07,245.07,1649.0,232.5637,232.5922,232.4025,232.4025,1649.0
2021-07-07 12:25:00,245.13,245.15,245.02,245.02,1400.0,232.4594,232.4784,232.3551,232.3551,1400.0
2021-07-07 12:30:00,245.01,245.11,245.0,245.06,2029.0,232.3456,232.4404,232.3361,232.393,2029.0
2021-07-07 12:35:00,245.21,245.23,245.17,245.18,2569.0,232.5353,232.5542,232.4973,232.5068,2569.0
2021-07-07 12:40:00,245.18,245.18,245.02,245.02,1750.0,232.5068,232.5068,232.3551,232.3551,1750.0
2021-07-07 12:45:00,245.0,245.02,244.96,245.0,20833.0,232.3361,232.3551,232.2982,232.3361,20833.0
2021-07-07 12:50:00,245.12,245.12,245.04,245.05,3382.0,232.4499,232.4499,232.374,232.3835,3382.0
2021-07-07 12:55:00,245.12,245.12,245.05,245.07,618.0,232.4499,232.4499,232.3835,232.4025,618.0
2021-07-07 13:00:00,245.05,245.05,244.95,244.95,1940.0,232.3835,232.3835,232.2887,232.2887,1940.0
2021-07-07 13:05:00,244.92,244.95,244.88,244.95,450.0,232.2602,232.2887,232.2223,232.2887,450.0
2021-07-07 13:10:00,244.9,244.97,244.87,244.96,1861.0,232.2413,232.3077,232.2128,232.2982,1861.0
2021-07-07 13:15:00,244.93,244.95,244.88,244.9,1800.0,232.2697,232.2887,232.2223,232.2413,1800.0
2021-07-07 13:20:00,244.95,244.95,244.89,244.89,2100.0,232.2887,232.2887,232.2318,232.2318,2100.0
2021-07-07 13:25:00,244.83,244.92,244.83,244.9,3030.0,232.1749,232.2602,232.1749,232.2413,3030.0
2021-07-07 13:30:00,244.9,244.94,244.83,244.89,3995.0,232.2413,232.2792,232.1749,232.2318,3995.0
2021-07-07 13:35:00,244.9,244.92,244.85,244.86,904.0,232.2413,232.2602,232.1939,232.2033,904.0
2021-07-07 13:40:00,244.89,244.89,244.88,244.89,1223.0,232.2318,232.2318,232.2223,232.2318,1223.0
2021-07-07 13:45:00,244.94,245.08,244.94,245.08,310.0,232.2792,232.412,232.2792,232.412,310.0
2021-07-07 13:50:00,245.08,245.13,245.04,245.11,1987.0,232.412,232.4594,232.374,232.4404,1987.0
2021-07-07 13:55:00,245.11,245.11,244.97,244.97,3242.0,232.4404,232.4404,232.3077,232.3077,3242.0
2021-07-07 14:00:00,244.96,245.4,244.93,245.39,2654.0,232.2982,232.7154,232.2697,232.706,2654.0
2021-07-07 14:05:00,245.34,245.37,245.21,245.29,4889.0,232.6585,232.687,232.5353,232.6111,4889.0
2021-07-07 14:10:00,245.34,245.35,245.2,245.22,1497.0,232.6585,232.668,232.5258,232.5447,1497.0
2021-07-07 14:15:00,245.2,245.37,245.07,245.37,780.0,232.5258,232.687,232.4025,232.687,780.0
2021-07-07 14:20:00,245.34,245.34,245.11,245.11,3357.0,232.6585,232.6585,232.4404,232.4404,3357.0
2021-07-07 14:25:00,245.18,245.2,245.17,245.18,500.0,232.5068,232.5258,232.4973,232.5068,500.0
2021-07-07 14:30:00,245.09,245.09,244.99,245.04,944.0,232.4215,232.4215,232.3266,232.374,944.0
2021-07-07 14:35:00,245.01,245.01,244.91,244.91,1478.0,232.3456,232.3456,232.2508,232.2508,1478.0
2021-07-07 14:40:00,244.92,244.95,244.91,244.95,589.0,232.2602,232.2887,232.2508,232.2887,589.0
2021-07-07 14:45:00,244.97,245.11,244.92,245.11,1516.0,232.3077,232.4404,232.2602,232.4404,1516.0
2021-07-07 14:50:00,245.15,245.16,245.06,245.07,2358.0,232.4784,232.4878,232.393,232.4025,2358.0
2021-07-07 14:55:00,245.12,245.27,245.12,245.23,32632.0,232.4499,232.5922,232.4499,232.5542,32632.0
2021-07-07 15:00:00,245.22,245.31,245.22,245.26,600.0,232.5447,232.6301,232.5447,232.5827,600.0
2021-07-07 15:05:00,245.33,245.35,245.28,245.31,2765.0,232.6491,232.668,232.6016,232.6301,2765.0
2021-07-07 15:10:00,245.33,245.36,245.29,245.36,2629.0,232.6491,232.6775,232.6111,232.6775,2629.0
2021-07-07 15:15:00,245.3,245.3,245.21,245.21,2151.0,232.6206,232.6206,232.5353,232.5353,2151.0
2021-07-07 15:20:00,245.23,245.34,245.21,245.21,3253.0,232.5542,232.6585,232.5353,232.5353,3253.0
2021-07-07 15:25:00,245.2,245.24,245.19,245.24,1128.0,232.5258,232.5637,232.5163,232.5637,1128.0
2021-07-07 15:30:00,245.23,245.34,245.2,245.33,3450.0,232.5542,232.6585,232.5258,232.6491,3450.0
2021-07-07 15:35:00,245.36,245.36,245.2,245.27,7705.0,232.6775,232.6775,232.5258,232.5922,7705.0
2021-07-07 15:40:00,245.3,245.3,245.21,245.26,3478.0,232.6206,232.6206,232.5353,232.5827,3478.0
2021-07-07 15:45:00,245.26,245.34,245.22,245.22,1812.0,232.5827,232.6585,232.5447,232.5447,1812.0
2021-07-07 15:50:00,245.28,245.35,245.22,245.32,5707.0,232.6016,232.668,232.5447,232.6396,5707.0
2021-07-07 15:55:00,245.24,245.24,245.02,245.13,18344.0,232.5637,232.5637,232.3551,232.4594,18344.0
2021-07-08 09:30:00,241.95,242.12,241.41,242.07,17791.0,229.4438,229.605,228.9317,229.5576,17791.0
2021-07-08 09:35:00,242.03,242.04,241.73,241.75,4452.0,229.5196,229.5291,229.2351,229.2541,4452.0
2021-07-08 09:40:00,242.01,242.01,241.33,241.35,2450.0,229.5007,229.5007,228.8558,228.8748,2450.0
2021-07-08 09:45:00,241.34,241.37,241.1,241.21,8312.0,228.8653,228.8937,228.6377,228.742,8312.0
2021-07-08 09:50:00,241.19,241.93,241.19,241.93,6328.0,228.723,229.4248,228.723,229.4248,6328.0
2021-07-08 09:55:00,241.81,242.16,241.81,242.15,623.0,229.311,229.6429,229.311,229.6334,623.0
2021-07-08 10:00:00,241.99,242.08,241.66,242.02,365325.0,229.4817,229.567,229.1688,229.5101,365325.0
2021-07-08 10:05:00,241.99,242.11,241.9,241.9,4444.0,229.4817,229.5955,229.3963,229.3963,4444.0
2021-07-08 10:10:00,241.83,242.02,241.77,241.95,786.0,229.33,229.5101,229.2731,229.4438,786.0
2021-07-08 10:15:00,241.98,241.98,241.71,241.71,1100.0,229.4722,229.4722,229.2162,229.2162,1100.0
2021-07-08 10:20:00,241.62,241.62,241.26,241.38,4400.0,229.1308,229.1308,228.7894,228.9032,4400.0
2021-07-08 10:25:00,241.45,241.78,241.42,241.78,1127.0,228.9696,229.2825,228.9412,229.2825,1127.0
2021-07-08 10:30:00,242.14,242.14,241.73,241.74,3130.0,229.6239,229.6239,229.2351,229.2446,3130.0
2021-07-08 10:35:00,241.77,241.82,241.45,241.56,7730.0,229.2731,229.3205,228.9696,229.0739,7730.0
2021-07-08 10:40:00,241.61,242.02,241.48,242.02,4172.0,229.1213,229.5101,228.9981,229.5101,4172.0
2021-07-08 10:45:00,242.08,242.08,241.61,241.64,12566.0,229.567,229.567,229.1213,229.1498,12566.0
2021-07-08 10:50:00,241.65,242.03,241.65,241.92,3905.0,229.1593,229.5196,229.1593,229.4153,3905.0
2021-07-08 10:55:00,241.88,241.96,241.55,241.55,5101.0,229.3774,229.4532,229.0644,229.0644,5101.0
2021-07-08 11:00:00,241.65,241.75,241.56,241.64,12048.0,229.1593,229.2541,229.0739,229.1498,12048.0
2021-07-08 11:05:00,241.85,242.18,241.85,242.18,2361.0,229.3489,229.6619,229.3489,229.6619,2361.0
2021-07-08 11:10:00,242.29,242.36,242.28,242.36,1446.0,229.7662,229.8326,229.7567,229.8326,1446.0
2021-07-08 11:15:00,242.28,242.5,242.1,242.47,5851.0,229.7567,229.9653,229.586,229.9369,5851.0
2021-07-08 11:20:00,242.54,242.6,242.45,242.6,1170.0,230.0033,230.0602,229.9179,230.0602,1170.0
2021-07-08 11:25:00,242.63,242.65,242.59,242.6,9341.0,230.0886,230.1076,230.0507,230.0602,9341.0
2021-07-08 11:30:00,242.55,242.69,242.45,242.46,1406.0,230.0127,230.1455,229.9179,229.9274,1406.0
2021-07-08 11:35:00,242.49,242.87,242.49,242.87,1176.0,229.9559,230.3162,229.9559,230.3162,1176.0
2021-07-08 11:40:00,242.97,242.97,242.96,242.97,313.0,230.411,230.411,230.4016,230.411,313.0
2021-07-08 11:45:00,242.93,243.15,242.93,243.15,580.0,230.3731,230.5817,230.3731,230.5817,580.0
2021-07-08 11:50:00,243.21,243.27,243.08,243.18,2961.0,230.6386,230.6955,230.5154,230.6102,2961.0
2021-07-08 11:55:00,243.16,243.2,243.16,243.2,261.0,230.5912,230.6292,230.5912,230.6292,261.0
2021-07-08 12:00:00,243.25,243.28,243.21,243.28,500.0,230.6766,230.705,230.6386,230.705,500.0
2021-07-08 12:05:00,243.32,243.37,243.3,243.36,26752.0,230.7429,230.7904,230.724,230.7809,26752.0
2021-07-08 12:10:00,243.26,243.26,243.14,243.14,1904.0,230.686,230.686,230.5723,230.5723,1904.0
2021-07-08 12:15:00,243.13,243.13,243.08,243.08,5205.0,230.5628,230.5628,230.5154,230.5154,5205.0
2021-07-08 12:20:00,243.14,243.18,243.05,243.05,1064.0,230.5723,230.6102,230.4869,230.4869,1064.0
2021-07-08 12:25:00,243.09,243.21,243.08,243.16,553.0,230.5248,230.6386,230.5154,230.5912,553.0
2021-07-08 12:30:00,243.33,243.56,243.3,243.51,1726.0,230.7524,230.9705,230.724,230.9231,1726.0
2021-07-08 12:35:00,243.41,243.54,243.38,243.54,1132.0,230.8283,230.9516,230.7998,230.9516,1132.0
2021-07-08 12:40:00,243.52,243.59,243.39,243.59,2166.0,230.9326,230.999,230.8093,230.999,2166.0
2021-07-08 12:45:00,243.53,243.53,243.5,243.5,600.0,230.9421,230.9421,230.9136,230.9136,600.0
2021-07-08 12:50:00,243.57,243.6,243.56,243.56,300.0,230.98,231.0085,230.9705,230.9705,300.0
2021-07-08 12:55:00,243.64,243.64,243.6,243.6,3858.0,231.0464,231.0464,231.0085,231.0085,3858.0
2021-07-08 13:00:00,243.52,243.58,243.5,243.5,300.0,230.9326,230.9895,230.9136,230.9136,300.0
2021-07-08 13:05:00,243.5,243.5,243.5,243.5,0.0,230.9136,230.9136,230.9136,230.9136,0.0
2021-07-08 13:10:00,243.23,243.23,243.2,243.22,900.0,230.6576,230.6576,230.6292,230.6481,900.0
2021-07-08 13:15:00,243.28,243.33,243.26,243.33,900.0,230.705,230.7524,230.686,230.7524,900.0
2021-07-08 13:20:00,243.21,243.22,243.19,243.21,998.0,230.6386,230.6481,230.6197,230.6386,998.0
2021-07-08 13:25:00,243.33,243.4,243.33,243.39,3285.0,230.7524,230.8188,230.7524,230.8093,3285.0
2021-07-08 13:30:00,243.55,243.55,243.55,243.55,752.0,230.9611,230.9611,230.9611,230.9611,752.0
2021-07-08 13:35:00,243.47,243.57,243.46,243.56,597.0,230.8852,230.98,230.8757,230.9705,597.0
2021-07-08 13:40:00,243.56,243.56,243.47,243.54,1908.0,230.9705,230.9705,230.8852,230.9516,1908.0
2021-07-08 13:45:00,243.49,243.49,243.38,243.4,2078.0,230.9042,230.9042,230.7998,230.8188,2078.0
2021-07-08 13:50:00,243.4,243.4,243.39,243.39,300.0,230.8188,230.8188,230.8093,230.8093,300.0
2021-07-08 13:55:00,243.21,243.31,243.21,243.31,821.0,230.6386,230.7335,230.6386,230.7335,821.0
2021-07-08 14:00:00,243.25,243.26,243.17,243.18,904.0,230.6766,230.686,230.6007,230.6102,904.0
2021-07-08 14:05:00,243.16,243.19,243.07,243.07,1302.0,230.5912,230.6197,230.5059,230.5059,1302.0
2021-07-08 14:10:00,243.06,243.19,243.05,243.19,1276.0,230.4964,230.6197,230.4869,230.6197,1276.0
2021-07-08 14:15:00,242.87,242.88,242.86,242.88,200.0,230.3162,230.3257,230.3067,230.3257,200.0
2021-07-08 14:20:00,242.81,242.82,242.78,242.78,1344.0,230.2593,230.2688,230.2309,230.2309,1344.0
2021-07-08 14:25:00,242.72,242.78,242.72,242.76,437.0,230.174,230.2309,230.174,230.2119,437.0
2021-07-08 14:30:00,242.67,242.86,242.67,242.85,34559.0,230.1265,230.3067,230.1265,230.2972,34559.0
2021-07-08 14:35:00,242.86,242.88,242.8,242.81,1449.0,230.3067,230.3257,230.2498,230.2593,1449.0
2021-07-08 14:40:00,242.81,242.82,242.75,242.82,837.0,230.2593,230.2688,230.2024,230.2688,837.0
2021-07-08 14:45:00,242.83,242.83,242.62,242.71,900.0,230.2783,230.2783,230.0791,230.1645,900.0
2021-07-08 14:50:00,242.61,242.66,242.59,242.65,1872.0,230.0696,230.1171,230.0507,230.1076,1872.0
2021-07-08 14:55:00,242.65,242.91,242.65,242.81,2621.0,230.1076,230.3541,230.1076,230.2593,2621.0
2021-07-08 15:00:00,242.88,243.02,242.83,242.91,4456.0,230.3257,230.4585,230.2783,230.3541,4456.0
2021-07-08 15:05:00,242.98,242.98,242.8,242.83,2711.0,230.4205,230.4205,230.2498,230.2783,2711.0
2021-07-08 15:10:00,242.89,242.89,242.7,242.71,1043.0,230.3352,230.3352,230.155,230.1645,1043.0
2021-07-08 15:15:00,242.63,242.64,242.44,242.55,3005.0,230.0886,230.0981,229.9084,230.0127,3005.0
2021-07-08 15:20:00,242.55,242.87,242.55,242.83,6907.0,230.0127,230.3162,230.0127,230.2783,6907.0
2021-07-08 15:25:00,242.72,242.72,242.72,242.72,100.0,230.174,230.174,230.174,230.174,100.0
2021-07-08 15:30:00,242.8,242.89,242.74,242.86,4028.0,230.2498,230.3352,230.1929,230.3067,4028.0
2021-07-08 15:35:00,242.84,243.05,242.79,242.93,4095.0,230.2878,230.4869,230.2403,230.3731,4095.0
2021-07-08 15:40:00,242.9,242.91,242.56,242.59,14683.0,230.3447,230.3541,230.0222,230.0507,14683.0
2021-07-08 15:45:00,242.67,242.67,242.45,242.47,4212.0,230.1265,230.1265,229.9179,229.9369,4212.0
2021-07-08 15:50:00,242.27,242.8,242.27,242.7,5542.0,229.7472,230.2498,229.7472,230.155,5542.0
2021-07-08 15:55:00,242.71,243.13,242.71,243.13,10858.0,230.1645,230.5628,230.1645,230.5628,10858.0
2021-07-09 09:30:00,244.23,244.25,243.93,244.1,10435.0,231.6059,231.6249,231.3214,231.4826,10435.0
2021-07-09 09:35:00,244.02,244.23,244.02,244.16,7973.0,231.4068,231.6059,231.4068,231.5395,7973.0
2021-07-09 09:40:00,244.09,244.33,244.09,244.27,6289.0,231.4731,231.7007,231.4731,231.6438,6289.0
2021-07-09 09:45:00,244.52,244.52,244.38,244.38,2582.0,231.8809,231.8809,231.7482,231.7482,2582.0
2021-07-09 09:50:00,244.46,244.57,244.45,244.57,1147.0,231.824,231.9283,231.8145,231.9283,1147.0
2021-07-09 09:55:00,244.55,244.64,244.49,244.64,1045.0,231.9094,231.9947,231.8525,231.9947,1045.0
2021-07-09 10:00:00,244.72,244.89,244.72,244.89,3357.0,232.0706,232.2318,232.0706,232.2318,3357.0
2021-07-09 10:05:00,244.87,244.9,244.86,244.86,400.0,232.2128,232.2413,232.2033,232.2033,400.0
2021-07-09 10:10:00,244.83,244.88,244.8,244.8,2853.0,232.1749,232.2223,232.1464,232.1464,2853.0
2021-07-09 10:15:00,244.79,244.93,244.79,244.91,1885.0,232.137,232.2697,232.137,232.2508,1885.0
2021-07-09 10:20:00,245.0,245.03,245.0,245.02,780.0,232.3361,232.3646,232.3361,232.3551,780.0
2021-07-09 10:25:00,245.07,245.08,244.96,244.96,833.0,232.4025,232.412,232.2982,232.2982,833.0
2021-07-09 10:30:00,244.97,245.0,244.84,244.85,1000.0,232.3077,232.3361,232.1844,232.1939,1000.0
2021-07-09 10:35:00,244.86,245.01,244.86,245.01,3600.0,232.2033,232.3456,232.2033,232.3456,3600.0
2021-07-09 10:40:00,244.96,244.98,244.89,244.98,4550.0,232.2982,232.3171,232.2318,232.3171,4550.0
2021-07-09 10:45:00,244.96,245.03,244.96,245.03,1500.0,232.2982,232.3646,232.2982,232.3646,1500.0
2021-07-09 10:50:00,245.02,245.1,245.0,245.1,700.0,232.3551,232.4309,232.3361,232.4309,700.0
2021-07-09 10:55:00,245.03,245.04,244.93,244.93,1300.0,232.3646,232.374,232.2697,232.2697,1300.0
2021-07-09 11:00:00,244.95,245.05,244.95,245.0,926.0,232.2887,232.3835,232.2887,232.3361,926.0
2021-07-09 11:05:00,245.03,245.14,245.03,245.14,1725.0,232.3646,232.4689,232.3646,232.4689,1725.0
2021-07-09 11:10:00,245.11,245.11,245.07,245.07,600.0,232.4404,232.4404,232.4025,232.4025,600.0
2021-07-09 11:15:00,245.05,245.11,245.04,245.11,1345.0,232.3835,232.4404,232.374,232.4404,1345.0
2021-07-09 11:20:00,245.21,245.27,245.21,245.26,659.0,232.5353,232.5922,232.5353,232.5827,659.0
2021-07-09 11:25:00,245.25,245.41,245.25,245.3,2514.0,232.5732,232.7249,232.5732,232.6206,2514.0
2021-07-09 11:30:00,245.33,245.4,245.33,245.4,1254.0,232.6491,232.7154,232.6491,232.7154,1254.0
2021-07-09 11:35:00,245.44,245.45,245.43,245.45,359.0,232.7534,232.7629,232.7439,232.7629,359.0
2021-07-09 11:40:00,245.52,245.55,245.52,245.55,600.0,232.8292,232.8577,232.8292,232.8577,600.0
2021-07-09 11:45:00,245.48,245.48,245.45,245.45,263.0,232.7913,232.7913,232.7629,232.7629,263.0
2021-07-09 11:50:00,245.46,245.5,245.45,245.48,2228.0,232.7723,232.8103,232.7629,232.7913,2228.0
2021-07-09 11:55:00,245.43,245.49,245.29,245.34,7391.0,232.7439,232.8008,232.6111,232.6585,7391.0
2021-07-09 12:00:00,245.42,245.42,245.4,245.4,431.0,232.7344,232.7344,232.7154,232.7154,431.0
2021-07-09 12:05:00,245.43,245.43,245.42,245.42,513.0,232.7439,232.7439,232.7344,232.7344,513.0
2021-07-09 12:10:00,245.39,245.42,245.37,245.37,843.0,232.706,232.7344,232.687,232.687,843.0
2021-07-09 12:15:00,245.42,245.46,245.42,245.42,1569.0,232.7344,232.7723,232.7344,232.7344,1569.0
2021-07-09 12:20:00,245.38,245.39,245.29,245.32,2740.0,232.6965,232.706,232.6111,232.6396,2740.0
2021-07-09 12:25:00,245.33,245.34,245.32,245.32,1331.0,232.6491,232.6585,232.6396,232.6396,1331.0
2021-07-09 12:30:00,245.32,245.32,245.3,245.32,1066.0,232.6396,232.6396,232.6206,232.6396,1066.0
2021-07-09 12:35:00,245.36,245.43,245.36,245.43,1256.0,232.6775,232.7439,232.6775,232.7439,1256.0
2021-07-09 12:40:00,245.46,245.49,245.45,245.49,234.0,232.7723,232.8008,232.7629,232.8008,234.0
2021-07-09 12:45:00,245.57,245.57,245.56,245.57,361.0,232.8766,232.8766,232.8672,232.8766,361.0
2021-07-09 12:50:00,245.5,245.53,245.5,245.53,300.0,232.8103,232.8387,232.8103,232.8387,300.0
2021-07-09 12:55:00,245.48,245.48,245.48,245.48,111.0,232.7913,232.7913,232.7913,232.7913,111.0
2021-07-09 13:00:00,245.47,245.48,245.47,245.48,422.0,232.7818,232.7913,232.7818,232.7913,422.0
2021-07-09 13:05:00,245.49,245.49,245.37,245.38,2766.0,232.8008,232.8008,232.687,232.6965,2766.0
2021-07-09 13:10:00,245.34,245.36,245.34,245.36,329.0,232.6585,232.6775,232.6585,232.6775,329.0
2021-07-09 13:15:00,245.37,245.41,245.35,245.41,2163.0,232.687,232.7249,232.668,232.7249,2163.0
2021-07-09 13:20:00,245.41,245.43,245.4,245.42,630.0,232.7249,232.7439,232.7154,232.7344,630.0
2021-07-09 13:25:00,245.41,245.44,245.41,245.44,286.0,232.7249,232.7534,232.7249,232.7534,286.0
2021-07-09 13:30:00,245.44,245.45,245.43,245.43,2322.0,232.7534,232.7629,232.7439,232.7439,2322.0
2021-07-09 13:35:00,245.4,245.45,245.4,245.45,943.0,232.7154,232.7629,232.7154,232.7629,943.0
2021-07-09 13:40:00,245.49,245.5,245.49,245.5,329.0,232.8008,232.8103,232.8008,232.8103,329.0
2021-07-09 13:45:00,245.49,245.49,245.46,245.46,400.0,232.8008,232.8008,232.7723,232.7723,400.0
2021-07-09 13:50:00,245.45,245.5,245.44,245.5,777.0,232.7629,232.8103,232.7534,232.8103,777.0
2021-07-09 13:55:00,245.5,245.52,245.47,245.52,760.0,232.8103,232.8292,232.7818,232.8292,760.0
2021-07-09 14:00:00,245.52,245.55,245.52,245.53,4160.0,232.8292,232.8577,232.8292,232.8387,4160.0
2021-07-09 14:05:00,245.52,245.57,245.51,245.56,1061.0,232.8292,232.8766,232.8197,232.8672,1061.0
2021-07-09 14:10:00,245.56,245.57,245.53,245.55,1583.0,232.8672,232.8766,232.8387,232.8577,1583.0
2021-07-09 14:15:00,245.55,245.59,245.55,245.59,864.0,232.8577,232.8956,232.8577,232.8956,864.0
2021-07-09 14:20:00,245.58,245.6,245.56,245.6,1212.0,232.8861,232.9051,232.8672,232.9051,1212.0
2021-07-09 14:25:00,245.62,245.65,245.62,245.63,546.0,232.9241,232.9525,232.9241,232.9335,546.0
2021-07-09 14:30:00,245.65,245.66,245.62,245.66,1952.0,232.9525,232.962,232.9241,232.962,1952.0
2021-07-09 14:35:00,245.67,245.73,245.67,245.73,4741.0,232.9715,233.0284,232.9715,233.0284,4741.0
2021-07-09 14:40:00,245.73,245.74,245.71,245.74,2625.0,233.0284,233.0379,233.0094,233.0379,2625.0
2021-07-09 14:45:00,245.74,245.76,245.72,245.73,1386.0,233.0379,233.0568,233.0189,233.0284,1386.0
2021-07-09 14:50:00,245.73,245.82,245.73,245.8,954.0,233.0284,233.1137,233.0284,233.0948,954.0
2021-07-09 14:55:00,245.78,245.86,245.78,245.85,949.0,233.0758,233.1517,233.0758,233.1422,949.0
2021-07-09 15:00:00,245.84,245.86,245.77,245.77,963.0,233.1327,233.1517,233.0663,233.0663,963.0
2021-07-09 15:05:00,245.75,245.82,245.75,245.82,28528.0,233.0473,233.1137,233.0473,233.1137,28528.0
2021-07-09 15:10:00,245.84,245.85,245.83,245.85,3449.0,233.1327,233.1422,233.1232,233.1422,3449.0
2021-07-09 15:15:00,245.86,245.9,245.83,245.9,2620.0,233.1517,233.1896,233.1232,233.1896,2620.0
2021-07-09 15:20:00,245.88,245.89,245.79,245.79,7191.0,233.1706,233.1801,233.0853,233.0853,7191.0
2021-07-09 15:25:00,245.8,245.87,245.8,245.83,2284.0,233.0948,233.1611,233.0948,233.1232,2284.0
2021-07-09 15:30:00,245.82,245.87,245.79,245.82,3320.0,233.1137,233.1611,233.0853,233.1137,3320.0
2021-07-09 15:35:00,245.84,245.87,245.83,245.85,2969.0,233.1327,233.1611,233.1232,233.1422,2969.0
2021-07-09 15:40:00,245.86,245.88,245.77,245.79,4873.0,233.1517,233.1706,233.0663,233.0853,4873.0
2021-07-09 15:45:00,245.73,245.86,245.73,245.84,7062.0,233.0284,233.1517,233.0284,233.1327,7062.0
2021-07-09 15:50:00,245.88,246.0,245.86,245.99,11450.0,233.1706,233.2844,233.1517,233.2749,11450.0
2021-07-09 15:55:00,245.96,245.96,245.78,245.84,12117.0,233.2465,233.2465,233.0758,233.1327,12117.0
2021-07-12 09:30:00,245.79,245.85,245.71,245.74,6511.0,233.0853,233.1422,233.0094,233.0379,6511.0
2021-07-12 09:35:00,245.83,245.96,245.82,245.82,1450.0,233.1232,233.2465,233.1137,233.1137,1450.0
2021-07-12 09:40:00,245.81,245.85,245.63,245.85,2378.0,233.1042,233.1422,232.9335,233.1422,2378.0
2021-07-12 09:45:00,245.79,245.89,245.79,245.89,4400.0,233.0853,233.1801,233.0853,233.1801,4400.0
2021-07-12 09:50:00,245.76,245.89,245.7,245.82,5300.0,233.0568,233.1801,232.9999,233.1137,5300.0
2021-07-12 09:55:00,245.88,245.88,245.8,245.86,1639.0,233.1706,233.1706,233.0948,233.1517,1639.0
2021-07-12 10:00:00,245.93,246.05,245.84,246.05,2411.0,233.218,233.3318,233.1327,233.3318,2411.0
2021-07-12 10:05:00,246.04,246.15,245.98,246.12,1549.0,233.3224,233.4267,233.2655,233.3982,1549.0
2021-07-12 10:10:00,246.1,246.12,246.05,246.08,5345.0,233.3793,233.3982,233.3318,233.3603,5345.0
2021-07-12 10:15:00,246.11,246.11,246.06,246.06,500.0,233.3887,233.3887,233.3413,233.3413,500.0
2021-07-12 10:20:00,246.18,246.18,246.13,246.16,634.0,233.4551,233.4551,233.4077,233.4362,634.0
2021-07-12 10:25:00,246.1,246.25,246.1,246.25,720.0,233.3793,233.5215,233.3793,233.5215,720.0
2021-07-12 10:30:00,246.35,246.38,246.35,246.38,4100.0,233.6163,233.6448,233.6163,233.6448,4100.0
2021-07-12 10:35:00,246.39,246.4,246.32,246.36,2514.0,233.6543,233.6637,233.5879,233.6258,2514.0
2021-07-12 10:40:00,246.39,246.41,246.37,246.37,513.0,233.6543,233.6732,233.6353,233.6353,513.0
2021-07-12 10:45:00,246.36,246.37,246.18,246.18,1960.0,233.6258,233.6353,233.4551,233.4551,1960.0
2021-07-12 10:50:00,246.22,246.26,246.21,246.25,2290.0,233.493,233.531,233.4836,233.5215,2290.0
2021-07-12 10:55:00,246.3,246.38,246.3,246.33,975.0,233.5689,233.6448,233.5689,233.5974,975.0
2021-07-12 11:00:00,246.33,246.33,246.26,246.29,1691.0,233.5974,233.5974,233.531,233.5594,1691.0
2021-07-12 11:05:00,246.32,246.32,246.32,246.32,298.0,233.5879,233.5879,233.5879,233.5879,298.0
2021-07-12 11:10:00,246.31,246.32,246.22,246.27,4388.0,233.5784,233.5879,233.493,233.5405,4388.0
2021-07-12 11:15:00,246.27,246.31,246.27,246.29,3273.0,233.5405,233.5784,233.5405,233.5594,3273.0
2021-07-12 11:20:00,246.29,246.3,246.18,246.23,4147.0,233.5594,233.5689,233.4551,233.5025,4147.0
2021-07-12 11:25:00,246.2,246.25,246.17,246.18,1700.0,233.4741,233.5215,233.4456,233.4551,1700.0
2021-07-12 11:30:00,246.22,246.22,246.12,246.14,1100.0,233.493,233.493,233.3982,233.4172,1100.0
2021-07-12 11:35:00,246.17,246.17,246.06,246.09,951.0,233.4456,233.4456,233.3413,233.3698,951.0
2021-07-12 11:40:00,246.09,246.16,246.09,246.16,1682.0,233.3698,233.4362,233.3698,233.4362,1682.0
2021-07-12 11:45:00,246.23,246.23,246.18,246.18,400.0,233.5025,233.5025,233.4551,233.4551,400.0
2021-07-12 11:50:00,246.23,246.23,246.18,246.19,2577.0,233.5025,233.5025,233.4551,233.4646,2577.0
2021-07-12 11:55:00,246.27,246.31,246.27,246.31,842.0,233.5405,233.5784,233.5405,233.5784,842.0
2021-07-12 12:00:00,246.36,246.38,246.34,246.37,1200.0,233.6258,233.6448,233.6068,233.6353,1200.0
2021-07-12 12:05:00,246.34,246.36,246.27,246.27,300.0,233.6068,233.6258,233.5405,233.5405,300.0
2021-07-12 12:10:00,246.28,246.33,246.26,246.33,4283.0,233.5499,233.5974,233.531,233.5974,4283.0
2021-07-12 12:15:00,246.38,246.39,246.37,246.37,973.0,233.6448,233.6543,233.6353,233.6353,973.0
2021-07-12 12:20:00,246.37,246.39,246.27,246.27,765.0,233.6353,233.6543,233.5405,233.5405,765.0
2021-07-12 12:25:00,246.29,246.29,246.26,246.27,838.0,233.5594,233.5594,233.531,233.5405,838.0
2021-07-12 12:30:00,246.29,246.32,246.26,246.32,440.0,233.5594,233.5879,233.531,233.5879,440.0
2021-07-12 12:35:00,246.32,246.32,246.28,246.28,600.0,233.5879,233.5879,233.5499,233.5499,600.0
2021-07-12 12:40:00,246.26,246.3,246.26,246.3,200.0,233.531,233.5689,233.531,233.5689,200.0
2021-07-12 12:45:00,246.31,246.32,246.31,246.32,400.0,233.5784,233.5879,233.5784,233.5879,400.0
2021-07-12 12:50:00,246.28,246.28,246.23,246.27,1514.0,233.5499,233.5499,233.5025,233.5405,1514.0
2021-07-12 12:55:00,246.26,246.26,246.22,246.26,1100.0,233.531,233.531,233.493,233.531,1100.0
2021-07-12 13:00:00,246.28,246.33,246.28,246.33,1007.0,233.5499,233.5974,233.5499,233.5974,1007.0
2021-07-12 13:05:00,246.31,246.32,246.29,246.3,720.0,233.5784,233.5879,233.5594,233.5689,720.0
2021-07-12 13:10:00,246.3,246.31,246.27,246.3,900.0,233.5689,233.5784,233.5405,233.5689,900.0
2021-07-12 13:15:00,246.27,246.27,246.24,246.26,1200.0,233.5405,233.5405,233.512,233.531,1200.0
2021-07-12 13:20:00,246.29,246.29,246.28,246.29,121.0,233.5594,233.5594,233.5499,233.5594,121.0
2021-07-12 13:25:00,246.3,246.35,246.3,246.35,800.0,233.5689,233.6163,233.5689,233.6163,800.0
2021-07-12 13:30:00,246.35,246.38,246.35,246.36,2310.0,233.6163,233.6448,233.6163,233.6258,2310.0
2021-07-12 13:35:00,246.4,246.4,246.39,246.4,800.0,233.6637,233.6637,233.6543,233.6637,800.0
2021-07-12 13:40:00,246.39,246.41,246.36,246.36,3882.0,233.6543,233.6732,233.6258,233.6258,3882.0
2021-07-12 13:45:00,246.35,246.35,246.25,246.27,23746.0,233.6163,233.6163,233.5215,233.5405,23746.0
2021-07-12 13:50:00,246.25,246.32,246.24,246.29,1606.0,233.5215,233.5879,233.512,233.5594,1606.0
2021-07-12 13:55:00,246.29,246.32,246.29,246.31,863.0,233.5594,233.5879,233.5594,233.5784,863.0
2021-07-12 14:00:00,246.32,246.36,246.31,246.36,4211.0,233.5879,233.6258,233.5784,233.6258,4211.0
2021-07-12 14:05:00,246.35,246.4,246.34,246.4,3700.0,233.6163,233.6637,233.6068,233.6637,3700.0
2021-07-12 14:10:00,246.39,246.4,246.33,246.34,322.0,233.6543,233.6637,233.5974,233.6068,322.0
2021-07-12 14:15:00,246.37,246.42,246.37,246.41,3000.0,233.6353,233.6827,233.6353,233.6732,3000.0
2021-07-12 14:20:00,246.41,246.48,246.4,246.46,3025.0,233.6732,233.7396,233.6637,233.7206,3025.0
2021-07-12 14:25:00,246.48,246.51,246.48,246.51,215.0,233.7396,233.7681,233.7396,233.7681,215.0
2021-07-12 14:30:00,246.58,246.61,246.55,246.61,12111.0,233.8344,233.8629,233.806,233.8629,12111.0
2021-07-12 14:35:00,246.55,246.57,246.52,246.53,1276.0,233.806,233.825,233.7775,233.787,1276.0
2021-07-12 14:40:00,246.55,246.55,246.53,246.53,1671.0,233.806,233.806,233.787,233.787,1671.0
2021-07-12 14:45:00,246.56,246.56,246.44,246.44,2034.0,233.8155,233.8155,233.7017,233.7017,2034.0
2021-07-12 14:50:00,246.41,246.48,246.41,246.45,2912.0,233.6732,233.7396,233.6732,233.7112,2912.0
2021-07-12 14:55:00,246.45,246.49,246.42,246.48,2836.0,233.7112,233.7491,233.6827,233.7396,2836.0
2021-07-12 15:00:00,246.5,246.51,246.43,246.43,1667.0,233.7586,233.7681,233.6922,233.6922,1667.0
2021-07-12 15:05:00,246.44,246.51,246.43,246.48,23896.0,233.7017,233.7681,233.6922,233.7396,23896.0
2021-07-12 15:10:00,246.49,246.57,246.49,246.53,4900.0,233.7491,233.825,233.7491,233.787,4900.0
2021-07-12 15:15:00,246.53,246.58,246.52,246.56,2373.0,233.787,233.8344,233.7775,233.8155,2373.0
2021-07-12 15:20:00,246.56,246.6,246.54,246.56,2587.0,233.8155,233.8534,233.7965,233.8155,2587.0
2021-07-12 15:25:00,246.61,246.63,246.58,246.63,2159.0,233.8629,233.8819,233.8344,233.8819,2159.0
2021-07-12 15:30:00,246.6,246.6,246.52,246.57,9287.0,233.8534,233.8534,233.7775,233.825,9287.0
2021-07-12 15:35:00,246.56,246.6,246.51,246.51,2011.0,233.8155,233.8534,233.7681,233.7681,2011.0
2021-07-12 15:40:00,246.5,246.53,246.48,246.51,2127.0,233.7586,233.787,233.7396,233.7681,2127.0
2021-07-12 15:45:00,246.51,246.56,246.45,246.55,4626.0,233.7681,233.8155,233.7112,233.806,4626.0
2021-07-12 15:50:00,246.62,246.68,246.49,246.61,9928.0,233.8724,233.9293,233.7491,233.8629,9928.0
2021-07-12 15:55:00,246.57,246.64,246.45,246.64,9629.0,233.825,233.8913,233.7112,233.8913,9629.0
2021-07-13 09:30:00,246.19,246.21,246.18,246.21,7070.0,233.4646,233.4836,233.4551,233.4836,7070.0
2021-07-13 09:35:00,246.22,246.22,246.07,246.16,2800.0,233.493,233.493,233.3508,233.4362,2800.0
2021-07-13 09:40:00,246.18,246.31,246.18,246.31,1000.0,233.4551,233.5784,233.4551,233.5784,1000.0
2021-07-13 09:45:00,246.27,246.3,246.18,246.28,5935.0,233.5405,233.5689,233.4551,233.5499,5935.0
2021-07-13 09:50:00,246.33,246.41,246.29,246.41,2100.0,233.5974,233.6732,233.5594,233.6732,2100.0
2021-07-13 09:55:00,246.4,246.45,246.28,246.28,2870.0,233.6637,233.7112,233.5499,233.5499,2870.0
2021-07-13 10:00:00,246.32,246.35,246.19,246.23,3116.0,233.5879,233.6163,233.4646,233.5025,3116.0
2021-07-13 10:05:00,246.33,246.34,246.24,246.27,4899.0,233.5974,233.6068,233.512,233.5405,4899.0
2021-07-13 10:10:00,246.24,246.42,246.24,246.37,4524.0,233.512,233.6827,233.512,233.6353,4524.0
2021-07-13 10:15:00,246.4,246.43,246.34,246.42,5765.0,233.6637,233.6922,233.6068,233.6827,5765.0
2021-07-13 10:20:00,246.37,246.54,246.36,246.51,92707.0,233.6353,233.7965,233.6258,233.7681,92707.0
2021-07-13 10:25:00,246.49,246.49,246.4,246.42,119804.0,233.7491,233.7491,233.6637,233.6827,119804.0
2021-07-13 10:30:00,246.47,246.63,246.47,246.63,2574.0,233.7301,233.8819,233.7301,233.8819,2574.0
2021-07-13 10:35:00,246.63,246.65,246.62,246.64,1498.0,233.8819,233.9008,233.8724,233.8913,1498.0
2021-07-13 10:40:00,246.6,246.62,246.36,246.4,5311.0,233.8534,233.8724,233.6258,233.6637,5311.0
2021-07-13 10:45:00,246.39,246.43,246.3,246.41,2177.0,233.6543,233.6922,233.5689,233.6732,2177.0
2021-07-13 10:50:00,246.41,246.47,246.41,246.44,800.0,233.6732,233.7301,233.6732,233.7017,800.0
2021-07-13 10:55:00,246.39,246.45,246.37,246.37,1568.0,233.6543,233.7112,233.6353,233.6353,1568.0
2021-07-13 11:00:00,246.35,246.45,246.34,246.45,6191.0,233.6163,233.7112,233.6068,233.7112,6191.0
2021-07-13 11:05:00,246.47,246.54,246.45,246.54,1325.0,233.7301,233.7965,233.7112,233.7965,1325.0
2021-07-13 11:10:00,246.52,246.53,246.5,246.51,3350.0,233.7775,233.787,233.7586,233.7681,3350.0
2021-07-13 11:15:00,246.52,246.62,246.52,246.57,2310.0,233.7775,233.8724,233.7775,233.825,2310.0
2021-07-13 11:20:00,246.6,246.72,246.6,246.72,4100.0,233.8534,233.9672,233.8534,233.9672,4100.0
2021-07-13 11:25:00,246.72,246.72,246.72,246.72,0.0,233.9672,233.9672,233.9672,233.9672,0.0
2021-07-13 11:30:00,246.72,246.74,246.71,246.72,700.0,233.9672,233.9862,233.9577,233.9672,700.0
2021-07-13 11:35:00,246.76,246.76,246.67,246.68,8652.0,234.0051,234.0051,233.9198,233.9293,8652.0
2021-07-13 11:40:00,246.69,246.69,246.68,246.69,500.0,233.9388,233.9388,233.9293,233.9388,500.0
2021-07-13 11:45:00,246.75,246.77,246.74,246.76,1531.0,233.9957,234.0146,233.9862,234.0051,1531.0
2021-07-13 11:50:00,246.74,246.74,246.73,246.74,500.0,233.9862,233.9862,233.9767,233.9862,500.0
2021-07-13 11:55:00,246.78,246.8,246.78,246.79,1500.0,234.0241,234.0431,234.0241,234.0336,1500.0
2021-07-13 12:00:00,246.81,246.85,246.75,246.75,2305.0,234.0526,234.0905,233.9957,233.9957,2305.0
2021-07-13 12:05:00,246.68,246.79,246.68,246.76,1403.0,233.9293,234.0336,233.9293,234.0051,1403.0
2021-07-13 12:10:00,246.76,246.76,246.7,246.72,3955.0,234.0051,234.0051,233.9482,233.9672,3955.0
2021-07-13 12:15:00,246.68,246.72,246.65,246.72,2180.0,233.9293,233.9672,233.9008,233.9672,2180.0
2021-07-13 12:20:00,246.71,246.71,246.65,246.65,1417.0,233.9577,233.9577,233.9008,233.9008,1417.0
2021-07-13 12:25:00,246.65,246.65,246.65,246.65,0.0,233.9008,233.9008,233.9008,233.9008,0.0
2021-07-13 12:30:00,246.63,246.66,246.63,246.66,500.0,233.8819,233.9103,233.8819,233.9103,500.0
2021-07-13 12:35:00,246.7,246.73,246.7,246.73,1700.0,233.9482,233.9767,233.9482,233.9767,1700.0
2021-07-13 12:40:00,246.7,246.72,246.65,246.65,1100.0,233.9482,233.9672,233.9008,233.9008,1100.0
2021-07-13 12:45:00,246.65,246.66,246.64,246.66,1100.0,233.9008,233.9103,233.8913,233.9103,1100.0
2021-07-13 12:50:00,246.65,246.69,246.65,246.69,600.0,233.9008,233.9388,233.9008,233.9388,600.0
2021-07-13 12:55:00,246.66,246.66,246.63,246.65,1300.0,233.9103,233.9103,233.8819,233.9008,1300.0
2021-07-13 13:00:00,246.67,246.67,246.46,246.46,4388.0,233.9198,233.9198,233.7206,233.7206,4388.0
2021-07-13 13:05:00,246.45,246.47,246.41,246.44,1927.0,233.7112,233.7301,233.6732,233.7017,1927.0
2021-07-13 13:10:00,246.36,246.36,246.25,246.28,1016.0,233.6258,233.6258,233.5215,233.5499,1016.0
2021-07-13 13:15:00,246.27,246.28,245.9,245.9,2279.0,233.5405,233.5499,233.1896,233.1896,2279.0
2021-07-13 13:20:00,245.94,246.21,245.94,246.15,1500.0,233.2275,233.4836,233.2275,233.4267,1500.0
2021-07-13 13:25:00,246.06,246.06,246.05,246.05,400.0,233.3413,233.3413,233.3318,233.3318,400.0
2021-07-13 13:30:00,246.05,246.05,245.94,245.96,1393.0,233.3318,233.3318,233.2275,233.2465,1393.0
2021-07-13 13:35:00,245.89,245.89,245.67,245.74,5289.0,233.1801,233.1801,232.9715,233.0379,5289.0
2021-07-13 13:40:00,245.88,245.88,245.65,245.66,2694.0,233.1706,233.1706,232.9525,232.962,2694.0
2021-07-13 13:45:00,245.81,246.0,245.8,246.0,1500.0,233.1042,233.2844,233.0948,233.2844,1500.0
2021-07-13 13:50:00,245.82,245.92,245.8,245.92,3420.0,233.1137,233.2086,233.0948,233.2086,3420.0
2021-07-13 13:55:00,245.95,246.07,245.95,246.05,10443.0,233.237,233.3508,233.237,233.3318,10443.0
2021-07-13 14:00:00,245.92,245.92,245.49,245.49,5049.0,233.2086,233.2086,232.8008,232.8008,5049.0
2021-07-13 14:05:00,245.6,245.72,245.58,245.72,2925.0,232.9051,233.0189,232.8861,233.0189,2925.0
2021-07-13 14:10:00,245.73,245.95,245.73,245.95,733.0,233.0284,233.237,233.0284,233.237,733.0
2021-07-13 14:15:00,245.93,245.94,245.78,245.94,1900.0,233.218,233.2275,233.0758,233.2275,1900.0
2021-07-13 14:20:00,245.89,245.89,245.75,245.83,2110.0,233.1801,233.1801,233.0473,233.1232,2110.0
2021-07-13 14:25:00,245.93,246.03,245.93,245.97,1208.0,233.218,233.3129,233.218,233.256,1208.0
2021-07-13 14:30:00,245.92,245.94,245.9,245.9,2634.0,233.2086,233.2275,233.1896,233.1896,2634.0
2021-07-13 14:35:00,245.89,245.89,245.81,245.81,915.0,233.1801,233.1801,233.1042,233.1042,915.0
2021-07-13 14:40:00,245.85,245.85,245.58,245.58,2526.0,233.1422,233.1422,232.8861,232.8861,2526.0
2021-07-13 14:45:00,245.59,245.72,245.56,245.69,2742.0,232.8956,233.0189,232.8672,232.9904,2742.0
2021-07-13 14:50:00,245.67,245.74,245.67,245.68,1442.0,232.9715,233.0379,232.9715,232.981,1442.0
2021-07-13 14:55:00,245.7,245.9,245.66,245.9,2209.0,232.9999,233.1896,232.962,233.1896,2209.0
2021-07-13 15:00:00,245.88,245.91,245.82,245.87,3969.0,233.1706,233.1991,233.1137,233.1611,3969.0
2021-07-13 15:05:00,245.81,245.81,245.63,245.63,2050.0,233.1042,233.1042,232.9335,232.9335,2050.0
2021-07-13 15:10:00,245.68,245.68,245.49,245.5,3171.0,232.981,232.981,232.8008,232.8103,3171.0
2021-07-13 15:15:00,245.49,245.65,245.49,245.58,2364.0,232.8008,232.9525,232.8008,232.8861,2364.0
2021-07-13 15:20:00,245.58,245.59,245.49,245.49,3425.0,232.8861,232.8956,232.8008,232.8008,3425.0
2021-07-13 15:25:00,245.49,245.65,245.48,245.53,5514.0,232.8008,232.9525,232.7913,232.8387,5514.0
2021-07-13 15:30:00,245.59,245.59,245.39,245.59,4542.0,232.8956,232.8956,232.706,232.8956,4542.0
2021-07-13 15:35:00,245.52,245.68,245.46,245.64,3424.0,232.8292,232.981,232.7723,232.943,3424.0
2021-07-13 15:40:00,245.64,245.83,245.64,245.83,5402.0,232.943,233.1232,232.943,233.1232,5402.0
2021-07-13 15:45:00,245.64,245.65,245.57,245.57,739.0,232.943,232.9525,232.8766,232.8766,739.0
2021-07-13 15:50:00,245.62,245.62,245.41,245.51,5227.0,232.9241,232.9241,232.7249,232.8197,5227.0
2021-07-13 15:55:00,245.5,245.51,245.31,245.42,12542.0,232.8103,232.8197,232.6301,232.7344,12542.0
2021-07-14 09:30:00,246.49,246.73,246.49,246.73,4506.0,233.7491,233.9767,233.7491,233.9767,4506.0
2021-07-14 09:35:00,246.65,246.65,246.64,246.64,384.0,233.9008,233.9008,233.8913,233.8913,384.0
2021-07-14 09:40:00,246.7,246.7,246.68,246.68,200.0,233.9482,233.9482,233.9293,233.9293,200.0
2021-07-14 09:45:00,246.65,246.65,246.37,246.37,7537.0,233.9008,233.9008,233.6353,233.6353,7537.0
2021-07-14 09:50:00,246.39,246.44,246.32,246.44,2150.0,233.6543,233.7017,233.5879,233.7017,2150.0
2021-07-14 09:55:00,246.41,246.5,246.18,246.2,4200.0,233.6732,233.7586,233.4551,233.4741,4200.0
2021-07-14 10:00:00,246.31,246.44,246.29,246.44,2550.0,233.5784,233.7017,233.5594,233.7017,2550.0
2021-07-14 10:05:00,246.37,246.37,246.28,246.3,2100.0,233.6353,233.6353,233.5499,233.5689,2100.0
2021-07-14 10:10:00,246.29,246.32,246.22,246.28,2270.0,233.5594,233.5879,233.493,233.5499,2270.0
2021-07-14 10:15:00,246.33,246.44,246.33,246.44,1378.0,233.5974,233.7017,233.5974,233.7017,1378.0
2021-07-14 10:20:00,246.41,246.41,246.36,246.41,815.0,233.6732,233.6732,233.6258,233.6732,815.0
2021-07-14 10:25:00,246.28,246.28,246.03,246.05,3050.0,233.5499,233.5499,233.3129,233.3318,3050.0
2021-07-14 10:30:00,246.0,246.09,245.99,246.01,6447.0,233.2844,233.3698,233.2749,233.2939,6447.0
2021-07-14 10:35:00,245.99,246.02,245.85,245.95,5299.0,233.2749,233.3034,233.1422,233.237,5299.0
2021-07-14 10:40:00,245.98,246.14,245.98,246.09,11798.0,233.2655,233.4172,233.2655,233.3698,11798.0
2021-07-14 10:45:00,246.08,246.18,246.08,246.18,6905.0,233.3603,233.4551,233.3603,233.4551,6905.0
2021-07-14 10:50:00,246.28,246.28,246.26,246.26,677.0,233.5499,233.5499,233.531,233.531,677.0
2021-07-14 10:55:00,246.19,246.19,246.11,246.11,742.0,233.4646,233.4646,233.3887,233.3887,742.0
2021-07-14 11:00:00,246.03,246.03,245.94,245.94,4241.0,233.3129,233.3129,233.2275,233.2275,4241.0
2021-07-14 11:05:00,245.93,245.93,245.84,245.84,300.0,233.218,233.218,233.1327,233.1327,300.0
2021-07-14 11:10:00,245.81,245.84,245.79,245.84,1098.0,233.1042,233.1327,233.0853,233.1327,1098.0
2021-07-14 11:15:00,245.8,245.81,245.75,245.8,61070.0,233.0948,233.1042,233.0473,233.0948,61070.0
2021-07-14 11:20:00,245.84,245.89,245.78,245.78,4023.0,233.1327,233.1801,233.0758,233.0758,4023.0
2021-07-14 11:25:00,245.71,245.71,245.29,245.32,8746.0,233.0094,233.0094,232.6111,232.6396,8746.0
2021-07-14 11:30:00,245.4,245.47,245.39,245.44,8677.0,232.7154,232.7818,232.706,232.7534,8677.0
2021-07-14 11:35:00,245.42,245.45,245.26,245.27,4626.0,232.7344,232.7629,232.5827,232.5922,4626.0
2021-07-14 11:40:00,245.18,245.18,244.97,244.97,1400.0,232.5068,232.5068,232.3077,232.3077,1400.0
2021-07-14 11:45:00,245.11,245.13,244.93,245.0,12400.0,232.4404,232.4594,232.2697,232.3361,12400.0
2021-07-14 11:50:00,244.96,245.02,244.85,244.85,4204.0,232.2982,232.3551,232.1939,232.1939,4204.0
2021-07-14 11:55:00,244.92,244.94,244.82,244.82,2950.0,232.2602,232.2792,232.1654,232.1654,2950.0
2021-07-14 12:00:00,244.85,245.33,244.85,245.31,1925.0,232.1939,232.6491,232.1939,232.6301,1925.0
2021-07-14 12:05:00,245.3,245.48,245.3,245.45,3453.0,232.6206,232.7913,232.6206,232.7629,3453.0
2021-07-14 12:10:00,245.37,245.45,245.37,245.45,1501.0,232.687,232.7629,232.687,232.7629,1501.0
2021-07-14 12:15:00,245.39,245.55,245.39,245.55,1000.0,232.706,232.8577,232.706,232.8577,1000.0
2021-07-14 12:20:00,245.49,245.56,245.49,245.51,1200.0,232.8008,232.8672,232.8008,232.8197,1200.0
2021-07-14 12:25:00,245.5,245.52,245.5,245.52,200.0,232.8103,232.8292,232.8103,232.8292,200.0
2021-07-14 12:30:00,245.6,245.65,245.6,245.64,300.0,232.9051,232.9525,232.9051,232.943,300.0
2021-07-14 12:35:00,245.63,245.67,245.56,245.6,568.0,232.9335,232.9715,232.8672,232.9051,568.0
2021-07-14 12:40:00,245.69,245.83,245.67,245.83,1200.0,232.9904,233.1232,232.9715,233.1232,1200.0
2021-07-14 12:45:00,245.65,245.77,245.65,245.73,1900.0,232.9525,233.0663,232.9525,233.0284,1900.0
2021-07-14 12:50:00,245.7,245.78,245.64,245.76,1223.0,232.9999,233.0758,232.943,233.0568,1223.0
2021-07-14 12:55:00,245.76,245.76,245.71,245.71,200.0,233.0568,233.0568,233.0094,233.0094,200.0
2021-07-14 13:00:00,245.76,245.76,245.69,245.69,700.0,233.0568,233.0568,232.9904,232.9904,700.0
2021-07-14 13:05:00,245.66,245.66,245.56,245.56,1694.0,232.962,232.962,232.8672,232.8672,1694.0
2021-07-14 13:10:00,245.44,245.59,245.44,245.58,768.0,232.7534,232.8956,232.7534,232.8861,768.0
2021-07-14 13:15:00,245.44,245.45,245.42,245.44,514.0,232.7534,232.7629,232.7344,232.7534,514.0
2021-07-14 13:20:00,245.43,245.43,245.35,245.35,1004.0,232.7439,232.7439,232.668,232.668,1004.0
2021-07-14 13:25:00,245.38,245.38,245.34,245.35,998.0,232.6965,232.6965,232.6585,232.668,998.0
2021-07-14 13:30:00,245.42,245.54,245.4,245.54,1519.0,232.7344,232.8482,232.7154,232.8482,1519.0
2021-07-14 13:35:00,245.58,245.6,245.57,245.6,929.0,232.8861,232.9051,232.8766,232.9051,929.0
2021-07-14 13:40:00,245.7,245.71,245.63,245.67,708.0,232.9999,233.0094,232.9335,232.9715,708.0
2021-07-14 13:45:00,245.69,245.69,245.66,245.66,200.0,232.9904,232.9904,232.962,232.962,200.0
2021-07-14 13:50:00,245.54,245.63,245.54,245.63,300.0,232.8482,232.9335,232.8482,232.9335,300.0
2021-07-14 13:55:00,245.66,245.67,245.58,245.61,1537.0,232.962,232.9715,232.8861,232.9146,1537.0
2021-07-14 14:00:00,245.62,245.73,245.6,245.67,7306.0,232.9241,233.0284,232.9051,232.9715,7306.0
2021-07-14 14:05:00,245.64,245.65,245.57,245.61,22037.0,232.943,232.9525,232.8766,232.9146,22037.0
2021-07-14 14:10:00,245.6,245.76,245.59,245.76,3530.0,232.9051,233.0568,232.8956,233.0568,3530.0
2021-07-14 14:15:00,245.79,245.87,245.76,245.82,2059.0,233.0853,233.1611,233.0568,233.1137,2059.0
2021-07-14 14:20:00,245.82,245.87,245.81,245.81,1597.0,233.1137,233.1611,233.1042,233.1042,1597.0
2021-07-14 14:25:00,245.83,245.85,245.71,245.73,2000.0,233.1232,233.1422,233.0094,233.0284,2000.0
2021-07-14 14:30:00,245.75,245.75,245.67,245.67,1928.0,233.0473,233.0473,232.9715,232.9715,1928.0
2021-07-14 14:35:00,245.69,245.69,245.66,245.66,200.0,232.9904,232.9904,232.962,232.962,200.0
2021-07-14 14:40:00,245.64,245.72,245.59,245.69,16728.0,232.943,233.0189,232.8956,232.9904,16728.0
2021-07-14 14:45:00,245.64,245.71,245.62,245.62,1795.0,232.943,233.0094,232.9241,232.9241,1795.0
2021-07-14 14:50:00,245.67,245.71,245.65,245.65,1134.0,232.9715,233.0094,232.9525,232.9525,1134.0
2021-07-14 14:55:00,245.68,245.7,245.64,245.66,1242.0,232.981,232.9999,232.943,232.962,1242.0
2021-07-14 15:00:00,245.66,245.8,245.66,245.79,2242.0,232.962,233.0948,232.962,233.0853,2242.0
2021-07-14 15:05:00,245.82,245.91,245.79,245.88,6473.0,233.1137,233.1991,233.0853,233.1706,6473.0
2021-07-14 15:10:00,245.88,245.89,245.68,245.69,2207.0,233.1706,233.1801,232.981,232.9904,2207.0
2021-07-14 15:15:00,245.5,245.67,245.5,245.55,1213.0,232.8103,232.9715,232.8103,232.8577,1213.0
2021-07-14 15:20:00,245.54,245.57,245.51,245.54,1387.0,232.8482,232.8766,232.8197,232.8482,1387.0
2021-07-14 15:25:00,245.54,245.55,245.4,245.41,1507.0,232.8482,232.8577,232.7154,232.7249,1507.0
2021-07-14 15:30:00,245.41,245.5,245.31,245.5,5076.0,232.7249,232.8103,232.6301,232.8103,5076.0
2021-07-14 15:35:00,245.53,245.62,245.5,245.54,11319.0,232.8387,232.9241,232.8103,232.8482,11319.0
2021-07-14 15:40:00,245.53,245.53,245.33,245.34,12557.0,232.8387,232.8387,232.6491,232.6585,12557.0
2021-07-14 15:45:00,245.34,245.6,245.34,245.59,14514.0,232.6585,232.9051,232.6585,232.8956,14514.0
2021-07-14 15:50:00,245.53,245.53,245.33,245.36,13720.0,232.8387,232.8387,232.6491,232.6775,13720.0
2021-07-14 15:55:00,245.33,245.44,245.26,245.34,48263.0,232.6491,232.7534,232.5827,232.6585,48263.0
2021-07-15 09:30:00,244.85,244.85,244.42,244.42,11656.0,232.1939,232.1939,231.7861,231.7861,11656.0
2021-07-15 09:35:00,244.39,244.56,244.27,244.32,10352.0,231.7576,231.9189,231.6438,231.6913,10352.0
2021-07-15 09:40:00,244.28,244.37,244.06,244.16,5572.0,231.6533,231.7387,231.4447,231.5395,5572.0
2021-07-15 09:45:00,244.26,244.76,244.26,244.73,4800.0,231.6344,232.1085,231.6344,232.0801,4800.0
2021-07-15 09:50:00,244.74,244.8,244.53,244.54,1073.0,232.0895,232.1464,231.8904,231.8999,1073.0
2021-07-15 09:55:00,244.77,245.01,244.77,245.01,520.0,232.118,232.3456,232.118,232.3456,520.0
2021-07-15 10:00:00,245.02,245.13,244.99,245.07,2923.0,232.3551,232.4594,232.3266,232.4025,2923.0
2021-07-15 10:05:00,245.06,245.11,245.0,245.08,4500.0,232.393,232.4404,232.3361,232.412,4500.0
2021-07-15 10:10:00,245.15,245.15,245.04,245.15,5014.0,232.4784,232.4784,232.374,232.4784,5014.0
2021-07-15 10:15:00,245.16,245.16,244.87,244.87,2500.0,232.4878,232.4878,232.2128,232.2128,2500.0
2021-07-15 10:20:00,244.84,245.01,244.78,245.01,12930.0,232.1844,232.3456,232.1275,232.3456,12930.0
2021-07-15 10:25:00,244.91,244.97,244.53,244.62,6107.0,232.2508,232.3077,231.8904,231.9758,6107.0
2021-07-15 10:30:00,244.77,244.78,244.76,244.78,200.0,232.118,232.1275,232.1085,232.1275,200.0
2021-07-15 10:35:00,244.74,244.91,244.73,244.91,1880.0,232.0895,232.2508,232.0801,232.2508,1880.0
2021-07-15 10:40:00,244.79,244.79,244.47,244.47,3462.0,232.137,232.137,231.8335,231.8335,3462.0
2021-07-15 10:45:00,244.34,244.47,244.34,244.47,1065.0,231.7102,231.8335,231.7102,231.8335,1065.0
2021-07-15 10:50:00,244.42,244.72,244.34,244.67,16673.0,231.7861,232.0706,231.7102,232.0232,16673.0
2021-07-15 10:55:00,244.65,244.71,244.64,244.65,2375.0,232.0042,232.0611,231.9947,232.0042,2375.0
2021-07-15 11:00:00,244.65,244.66,244.33,244.35,1646.0,232.0042,232.0137,231.7007,231.7197,1646.0
2021-07-15 11:05:00,244.36,244.74,244.36,244.65,1400.0,231.7292,232.0895,231.7292,232.0042,1400.0
2021-07-15 11:10:00,244.65,244.65,244.65,244.65,0.0,232.0042,232.0042,232.0042,232.0042,0.0
2021-07-15 11:15:00,244.75,244.75,244.68,244.69,1725.0,232.099,232.099,232.0327,232.0421,1725.0
2021-07-15 11:20:00,244.69,244.77,244.69,244.76,2722.0,232.0421,232.118,232.0421,232.1085,2722.0
2021-07-15 11:25:00,244.77,244.78,244.71,244.71,1572.0,232.118,232.1275,232.0611,232.0611,1572.0
2021-07-15 11:30:00,244.82,244.88,244.82,244.88,735.0,232.1654,232.2223,232.1654,232.2223,735.0
2021-07-15 11:35:00,244.9,244.92,244.9,244.92,587.0,232.2413,232.2602,232.2413,232.2602,587.0
2021-07-15 11:40:00,244.92,244.97,244.92,244.97,699.0,232.2602,232.3077,232.2602,232.3077,699.0
2021-07-15 11:45:00,244.89,244.89,244.84,244.84,400.0,232.2318,232.2318,232.1844,232.1844,400.0
2021-07-15 11:50:00,244.79,244.82,244.74,244.74,445.0,232.137,232.1654,232.0895,232.0895,445.0
2021-07-15 11:55:00,244.71,244.71,244.62,244.62,300.0,232.0611,232.0611,231.9758,231.9758,300.0
2021-07-15 12:00:00,244.59,244.59,244.59,244.59,200.0,231.9473,231.9473,231.9473,231.9473,200.0
2021-07-15 12:05:00,244.44,244.47,244.33,244.33,751.0,231.8051,231.8335,231.7007,231.7007,751.0
2021-07-15 12:10:00,244.22,244.38,244.22,244.33,15392.0,231.5964,231.7482,231.5964,231.7007,15392.0
2021-07-15 12:15:00,244.36,244.39,244.23,244.39,1106.0,231.7292,231.7576,231.6059,231.7576,1106.0
2021-07-15 12:20:00,244.37,244.54,244.35,244.54,60701.0,231.7387,231.8999,231.7197,231.8999,60701.0
2021-07-15 12:25:00,244.49,244.6,244.49,244.55,25186.0,231.8525,231.9568,231.8525,231.9094,25186.0
2021-07-15 12:30:00,244.57,244.59,244.42,244.43,238573.0,231.9283,231.9473,231.7861,231.7956,238573.0
2021-07-15 12:35:00,244.45,244.63,244.43,244.59,6300.0,231.8145,231.9852,231.7956,231.9473,6300.0
2021-07-15 12:40:00,244.63,244.68,244.61,244.68,15859.0,231.9852,232.0327,231.9663,232.0327,15859.0
2021-07-15 12:45:00,244.68,244.71,244.64,244.69,19896.0,232.0327,232.0611,231.9947,232.0421,19896.0
2021-07-15 12:50:00,244.67,244.71,244.61,244.61,800.0,232.0232,232.0611,231.9663,231.9663,800.0
2021-07-15 12:55:00,244.62,244.62,244.55,244.55,200.0,231.9758,231.9758,231.9094,231.9094,200.0
2021-07-15 13:00:00,244.35,244.37,244.32,244.32,3072.0,231.7197,231.7387,231.6913,231.6913,3072.0
2021-07-15 13:05:00,244.32,244.35,244.28,244.34,15804.0,231.6913,231.7197,231.6533,231.7102,15804.0
2021-07-15 13:10:00,244.24,244.34,244.12,244.12,1165.0,231.6154,231.7102,231.5016,231.5016,1165.0
2021-07-15 13:15:00,244.08,244.29,243.96,244.02,31495.0,231.4637,231.6628,231.3499,231.4068,31495.0
2021-07-15 13:20:00,244.01,244.11,243.98,244.1,16169.0,231.3973,231.4921,231.3688,231.4826,16169.0
2021-07-15 13:25:00,244.11,244.13,244.09,244.09,2307.0,231.4921,231.5111,231.4731,231.4731,2307.0
2021-07-15 13:30:00,244.0,244.0,243.75,243.76,1472.0,231.3878,231.3878,231.1507,231.1602,1472.0
2021-07-15 13:35:00,243.74,243.88,243.64,243.64,6614.0,231.1412,231.274,231.0464,231.0464,6614.0
2021-07-15 13:40:00,243.68,243.75,243.61,243.61,845.0,231.0843,231.1507,231.018,231.018,845.0
2021-07-15 13:45:00,243.61,243.76,243.61,243.73,2588.0,231.018,231.1602,231.018,231.1318,2588.0
2021-07-15 13:50:00,243.65,243.66,243.5,243.52,1825.0,231.0559,231.0654,230.9136,230.9326,1825.0
2021-07-15 13:55:00,243.42,243.46,243.4,243.4,3618.0,230.8378,230.8757,230.8188,230.8188,3618.0
2021-07-15 14:00:00,243.42,243.67,243.42,243.55,4675.0,230.8378,231.0749,230.8378,230.9611,4675.0
2021-07-15 14:05:00,243.58,243.79,243.58,243.77,703.0,230.9895,231.1887,230.9895,231.1697,703.0
2021-07-15 14:10:00,243.68,243.7,243.61,243.7,1694.0,231.0843,231.1033,231.018,231.1033,1694.0
2021-07-15 14:15:00,243.7,243.92,243.66,243.86,19932.0,231.1033,231.3119,231.0654,231.255,19932.0
2021-07-15 14:20:00,243.97,244.0,243.97,243.99,1100.0,231.3594,231.3878,231.3594,231.3783,1100.0
2021-07-15 14:25:00,244.03,244.09,244.02,244.09,851.0,231.4162,231.4731,231.4068,231.4731,851.0
2021-07-15 14:30:00,244.05,244.07,244.0,244.05,2637.0,231.4352,231.4542,231.3878,231.4352,2637.0
2021-07-15 14:35:00,243.93,243.96,243.93,243.96,1085.0,231.3214,231.3499,231.3214,231.3499,1085.0
2021-07-15 14:40:00,243.91,243.95,243.89,243.94,6240.0,231.3025,231.3404,231.2835,231.3309,6240.0
2021-07-15 14:45:00,243.91,244.11,243.82,244.11,1304.0,231.3025,231.4921,231.2171,231.4921,1304.0
2021-07-15 14:50:00,244.09,244.17,244.09,244.17,1009.0,231.4731,231.549,231.4731,231.549,1009.0
2021-07-15 14:55:00,244.19,244.27,244.16,244.26,4046.0,231.568,231.6438,231.5395,231.6344,4046.0
2021-07-15 15:00:00,244.36,244.44,244.33,244.41,26157.0,231.7292,231.8051,231.7007,231.7766,26157.0
2021-07-15 15:05:00,244.36,244.36,244.26,244.34,1547.0,231.7292,231.7292,231.6344,231.7102,1547.0
2021-07-15 15:10:00,244.32,244.32,244.25,244.25,500.0,231.6913,231.6913,231.6249,231.6249,500.0
2021-07-15 15:15:00,244.25,244.25,244.19,244.24,12350.0,231.6249,231.6249,231.568,231.6154,12350.0
2021-07-15 15:20:00,244.34,244.34,244.2,244.29,3624.0,231.7102,231.7102,231.5775,231.6628,3624.0
2021-07-15 15:25:00,244.35,244.38,244.32,244.37,2317.0,231.7197,231.7482,231.6913,231.7387,2317.0
2021-07-15 15:30:00,244.38,244.54,244.38,244.54,2060.0,231.7482,231.8999,231.7482,231.8999,2060.0
2021-07-15 15:35:00,244.59,244.65,244.36,244.36,2213.0,231.9473,232.0042,231.7292,231.7292,2213.0
2021-07-15 15:40:00,244.37,244.37,244.31,244.32,1500.0,231.7387,231.7387,231.6818,231.6913,1500.0
2021-07-15 15:45:00,244.34,244.42,244.34,244.35,2509.0,231.7102,231.7861,231.7102,231.7197,2509.0
2021-07-15 15:50:00,244.36,244.53,244.36,244.49,5735.0,231.7292,231.8904,231.7292,231.8525,5735.0
2021-07-15 15:55:00,244.49,244.62,244.43,244.62,10062.0,231.8525,231.9758,231.7956,231.9758,10062.0
2021-07-16 09:30:00,245.45,245.45,245.33,245.4,8455.0,232.7629,232.7629,232.6491,232.7154,8455.0
2021-07-16 09:35:00,245.21,245.24,245.19,245.22,4695.0,232.5353,232.5637,232.5163,232.5447,4695.0
2021-07-16 09:40:00,245.18,245.22,244.97,244.99,1323.0,232.5068,232.5447,232.3077,232.3266,1323.0
2021-07-16 09:45:00,245.05,245.05,244.88,244.89,2972.0,232.3835,232.3835,232.2223,232.2318,2972.0
2021-07-16 09:50:00,244.9,244.91,244.8,244.81,16654.0,232.2413,232.2508,232.1464,232.1559,16654.0
2021-07-16 09:55:00,244.87,244.92,244.82,244.92,901.0,232.2128,232.2602,232.1654,232.2602,901.0
2021-07-16 10:00:00,244.95,244.95,244.7,244.7,589.0,232.2887,232.2887,232.0516,232.0516,589.0
2021-07-16 10:05:00,244.78,244.78,244.65,244.65,1555.0,232.1275,232.1275,232.0042,232.0042,1555.0
2021-07-16 10:10:00,244.58,244.58,244.26,244.33,3512.0,231.9378,231.9378,231.6344,231.7007,3512.0
2021-07-16 10:15:00,244.26,244.33,244.26,244.33,200.0,231.6344,231.7007,231.6344,231.7007,200.0
2021-07-16 10:20:00,244.4,244.4,243.96,243.96,500.0,231.7671,231.7671,231.3499,231.3499,500.0
2021-07-16 10:25:00,243.77,244.03,243.77,243.91,2505.0,231.1697,231.4162,231.1697,231.3025,2505.0
2021-07-16 10:30:00,244.03,244.22,244.03,244.14,1605.0,231.4162,231.5964,231.4162,231.5206,1605.0
2021-07-16 10:35:00,244.1,244.19,243.91,244.16,30257.0,231.4826,231.568,231.3025,231.5395,30257.0
2021-07-16 10:40:00,244.11,244.15,244.02,244.02,20162.0,231.4921,231.53,231.4068,231.4068,20162.0
2021-07-16 10:45:00,243.98,244.16,243.98,244.06,1418.0,231.3688,231.5395,231.3688,231.4447,1418.0
2021-07-16 10:50:00,244.28,244.36,244.28,244.36,9100.0,231.6533,231.7292,231.6533,231.7292,9100.0
2021-07-16 10:55:00,244.38,244.38,244.11,244.11,723.0,231.7482,231.7482,231.4921,231.4921,723.0
2021-07-16 11:00:00,244.23,244.23,243.99,244.03,2725.0,231.6059,231.6059,231.3783,231.4162,2725.0
2021-07-16 11:05:00,243.88,243.99,243.79,243.99,1813.0,231.274,231.3783,231.1887,231.3783,1813.0
2021-07-16 11:10:00,243.9,244.08,243.87,243.92,1998.0,231.293,231.4637,231.2645,231.3119,1998.0
2021-07-16 11:15:00,243.93,244.01,243.73,243.96,51923.0,231.3214,231.3973,231.1318,231.3499,51923.0
2021-07-16 11:20:00,243.96,244.09,243.93,243.93,17565.0,231.3499,231.4731,231.3214,231.3214,17565.0
2021-07-16 11:25:00,243.87,244.02,243.81,243.81,3033.0,231.2645,231.4068,231.2076,231.2076,3033.0
2021-07-16 11:30:00,243.85,243.85,243.85,243.85,105.0,231.2456,231.2456,231.2456,231.2456,105.0
2021-07-16 11:35:00,244.02,244.02,244.01,244.01,600.0,231.4068,231.4068,231.3973,231.3973,600.0
2021-07-16 11:40:00,244.16,244.17,244.07,244.07,1830.0,231.5395,231.549,231.4542,231.4542,1830.0
2021-07-16 11:45:00,244.04,244.04,243.94,243.97,500.0,231.4257,231.4257,231.3309,231.3594,500.0
2021-07-16 11:50:00,243.98,244.07,243.98,244.07,300.0,231.3688,231.4542,231.3688,231.4542,300.0
2021-07-16 11:55:00,244.24,244.24,244.17,244.17,400.0,231.6154,231.6154,231.549,231.549,400.0
2021-07-16 12:00:00,244.23,244.34,244.23,244.31,556.0,231.6059,231.7102,231.6059,231.6818,556.0
2021-07-16 12:05:00,244.36,244.43,244.3,244.43,2250.0,231.7292,231.7956,231.6723,231.7956,2250.0
2021-07-16 12:10:00,244.39,244.39,244.35,244.38,3535.0,231.7576,231.7576,231.7197,231.7482,3535.0
2021-07-16 12:15:00,244.4,244.46,244.39,244.46,1631.0,231.7671,231.824,231.7576,231.824,1631.0
2021-07-16 12:20:00,244.48,244.48,244.41,244.41,400.0,231.843,231.843,231.7766,231.7766,400.0
2021-07-16 12:25:00,244.35,244.35,244.35,244.35,100.0,231.7197,231.7197,231.7197,231.7197,100.0
2021-07-16 12:30:00,244.27,244.27,244.24,244.25,227.0,231.6438,231.6438,231.6154,231.6249,227.0
2021-07-16 12:35:00,244.33,244.35,244.25,244.25,660.0,231.7007,231.7197,231.6249,231.6249,660.0
2021-07-16 12:40:00,244.21,244.24,244.14,244.18,819.0,231.5869,231.6154,231.5206,231.5585,819.0
2021-07-16 12:45:00,244.13,244.13,244.11,244.11,500.0,231.5111,231.5111,231.4921,231.4921,500.0
2021-07-16 12:50:00,244.13,244.29,244.13,244.26,1076.0,231.5111,231.6628,231.5111,231.6344,1076.0
2021-07-16 12:55:00,244.27,244.27,244.23,244.25,400.0,231.6438,231.6438,231.6059,231.6249,400.0
2021-07-16 13:00:00,244.19,244.29,244.19,244.29,200.0,231.568,231.6628,231.568,231.6628,200.0
2021-07-16 13:05:00,244.25,244.35,244.25,244.31,926.0,231.6249,231.7197,231.6249,231.6818,926.0
2021-07-16 13:10:00,244.31,244.31,244.27,244.31,736.0,231.6818,231.6818,231.6438,231.6818,736.0
2021-07-16 13:15:00,244.35,244.36,244.28,244.34,1350.0,231.7197,231.7292,231.6533,231.7102,1350.0
2021-07-16 13:20:00,244.33,244.33,244.21,244.21,900.0,231.7007,231.7007,231.5869,231.5869,900.0
2021-07-16 13:25:00,244.17,244.18,244.08,244.08,2655.0,231.549,231.5585,231.4637,231.4637,2655.0
2021-07-16 13:30:00,244.04,244.05,243.9,243.9,410.0,231.4257,231.4352,231.293,231.293,410.0
2021-07-16 13:35:00,243.89,243.96,243.89,243.93,11795.0,231.2835,231.3499,231.2835,231.3214,11795.0
2021-07-16 13:40:00,243.95,243.96,243.79,243.86,3130.0,231.3404,231.3499,231.1887,231.255,3130.0
2021-07-16 13:45:00,243.82,243.91,243.82,243.84,2250.0,231.2171,231.3025,231.2171,231.2361,2250.0
2021-07-16 13:50:00,243.84,243.89,243.83,243.86,1435.0,231.2361,231.2835,231.2266,231.255,1435.0
2021-07-16 13:55:00,243.88,243.89,243.83,243.83,2078.0,231.274,231.2835,231.2266,231.2266,2078.0
2021-07-16 14:00:00,243.68,243.69,243.57,243.65,2260.0,231.0843,231.0938,230.98,231.0559,2260.0
2021-07-16 14:05:00,243.59,243.71,243.56,243.66,7505.0,230.999,231.1128,230.9705,231.0654,7505.0
2021-07-16 14:10:00,243.66,243.67,243.58,243.6,746.0,231.0654,231.0749,230.9895,231.0085,746.0
2021-07-16 14:15:00,243.66,243.85,243.66,243.82,2276.0,231.0654,231.2456,231.0654,231.2171,2276.0
2021-07-16 14:20:00,243.8,243.83,243.74,243.77,2202.0,231.1981,231.2266,231.1412,231.1697,2202.0
2021-07-16 14:25:00,243.77,243.77,243.71,243.71,1042.0,231.1697,231.1697,231.1128,231.1128,1042.0
2021-07-16 14:30:00,243.5,243.63,243.4,243.45,7403.0,230.9136,231.0369,230.8188,230.8662,7403.0
2021-07-16 14:35:00,243.46,243.56,243.42,243.42,4612.0,230.8757,230.9705,230.8378,230.8378,4612.0
2021-07-16 14:40:00,243.4,243.49,243.3,243.3,3123.0,230.8188,230.9042,230.724,230.724,3123.0
2021-07-16 14:45:00,243.33,243.33,243.25,243.28,970.0,230.7524,230.7524,230.6766,230.705,970.0
2021-07-16 14:50:00,243.24,243.25,243.24,243.24,906.0,230.6671,230.6766,230.6671,230.6671,906.0
2021-07-16 14:55:00,243.29,243.36,243.29,243.3,1052.0,230.7145,230.7809,230.7145,230.724,1052.0
2021-07-16 15:00:00,243.2,243.2,243.06,243.06,1734.0,230.6292,230.6292,230.4964,230.4964,1734.0
2021-07-16 15:05:00,243.06,243.09,242.97,243.04,1512.0,230.4964,230.5248,230.411,230.4774,1512.0
2021-07-16 15:10:00,243.11,243.12,242.93,243.12,1800.0,230.5438,230.5533,230.3731,230.5533,1800.0
2021-07-16 15:15:00,243.08,243.26,243.08,243.26,1346.0,230.5154,230.686,230.5154,230.686,1346.0
2021-07-16 15:20:00,243.31,243.31,243.18,243.18,675.0,230.7335,230.7335,230.6102,230.6102,675.0
2021-07-16 15:25:00,243.16,243.16,242.99,243.05,2602.0,230.5912,230.5912,230.43,230.4869,2602.0
2021-07-16 15:30:00,242.99,243.1,242.91,243.1,1126.0,230.43,230.5343,230.3541,230.5343,1126.0
2021-07-16 15:35:00,242.98,242.98,242.85,242.88,3100.0,230.4205,230.4205,230.2972,230.3257,3100.0
2021-07-16 15:40:00,242.92,243.06,242.79,242.81,13134.0,230.3636,230.4964,230.2403,230.2593,13134.0
2021-07-16 15:45:00,242.8,242.83,242.57,242.57,15355.0,230.2498,230.2783,230.0317,230.0317,15355.0
2021-07-16 15:50:00,242.62,242.81,242.59,242.81,72158.0,230.0791,230.2593,230.0507,230.2593,72158.0
2021-07-16 15:55:00,242.82,242.93,242.72,242.77,7886.0,230.2688,230.3731,230.174,230.2214,7886.0
2021-07-19 09:30:00,239.76,240.05,239.47,239.52,27132.0,227.367,227.642,227.092,227.1394,27132.0
2021-07-19 09:35:00,239.58,239.89,239.41,239.58,12777.0,227.1963,227.4902,227.0351,227.1963,12777.0
2021-07-19 09:40:00,239.52,239.95,239.3,239.92,19388.0,227.1394,227.5471,226.9307,227.5187,19388.0
2021-07-19 09:45:00,239.93,240.01,239.48,239.51,11722.0,227.5282,227.604,227.1014,227.1299,11722.0
2021-07-19 09:50:00,239.46,239.47,238.82,238.84,19447.0,227.0825,227.092,226.4756,226.4945,19447.0
2021-07-19 09:55:00,238.86,238.93,238.6,238.75,19300.0,226.5135,226.5799,226.2669,226.4092,19300.0
2021-07-19 10:00:00,238.75,238.75,238.31,238.61,5779.0,226.4092,226.4092,225.9919,226.2764,5779.0
2021-07-19 10:05:00,238.71,238.87,238.47,238.63,8719.0,226.3712,226.523,226.1436,226.2954,8719.0
2021-07-19 10:10:00,238.61,238.69,238.43,238.48,8729.0,226.2764,226.3523,226.1057,226.1531,8729.0
2021-07-19 10:15:00,238.48,238.5,237.93,238.14,11210.0,226.1531,226.1721,225.6316,225.8307,11210.0
2021-07-19 10:20:00,238.1,238.47,238.1,238.43,7920.0,225.7928,226.1436,225.7928,226.1057,7920.0
2021-07-19 10:25:00,238.3,238.73,238.22,238.73,4919.0,225.9824,226.3902,225.9066,226.3902,4919.0
2021-07-19 10:30:00,238.64,238.65,238.38,238.58,6469.0,226.3049,226.3143,226.0583,226.248,6469.0
2021-07-19 10:35:00,238.44,238.65,238.24,238.65,9418.0,226.1152,226.3143,225.9255,226.3143,9418.0
2021-07-19 10:40:00,238.62,238.96,238.54,238.96,18227.0,226.2859,226.6083,226.21,226.6083,18227.0
2021-07-19 10:45:00,239.04,239.11,238.98,239.1,7253.0,226.6842,226.7506,226.6273,226.7411,7253.0
2021-07-19 10:50:00,238.96,239.01,238.64,238.64,7291.0,226.6083,226.6557,226.3049,226.3049,7291.0
2021-07-19 10:55:00,238.6,238.88,238.49,238.88,8850.0,226.2669,226.5324,226.1626,226.5324,8850.0
2021-07-19 11:00:00,238.96,239.29,238.64,239.28,18270.0,226.6083,226.9213,226.3049,226.9118,18270.0
2021-07-19 11:05:00,239.27,239.4,239.19,239.36,10041.0,226.9023,227.0256,226.8264,226.9876,10041.0
2021-07-19 11:10:00,239.37,239.49,239.29,239.39,5848.0,226.9971,227.1109,226.9213,227.0161,5848.0
2021-07-19 11:15:00,239.4,239.5,239.36,239.4,3850.0,227.0256,227.1204,226.9876,227.0256,3850.0
2021-07-19 11:20:00,239.39,239.39,239.01,239.03,11596.0,227.0161,227.0161,226.6557,226.6747,11596.0
2021-07-19 11:25:00,239.02,239.15,238.94,239.02,7450.0,226.6652,226.7885,226.5893,226.6652,7450.0
2021-07-19 11:30:00,239.04,239.61,239.01,239.43,7630.0,226.6842,227.2247,226.6557,227.054,7630.0
2021-07-19 11:35:00,239.5,239.54,239.28,239.39,4072.0,227.1204,227.1583,226.9118,227.0161,4072.0
2021-07-19 11:40:00,239.43,239.64,239.38,239.64,3010.0,227.054,227.2532,227.0066,227.2532,3010.0
2021-07-19 11:45:00,239.63,239.72,239.6,239.6,1510.0,227.2437,227.329,227.2152,227.2152,1510.0
2021-07-19 11:50:00,239.61,239.65,239.34,239.39,11536.0,227.2247,227.2626,226.9687,227.0161,11536.0
2021-07-19 11:55:00,239.48,239.71,239.47,239.48,209041.0,227.1014,227.3195,227.092,227.1014,209041.0
2021-07-19 12:00:00,239.43,239.43,238.93,238.93,8616.0,227.054,227.054,226.5799,226.5799,8616.0
2021-07-19 12:05:00,238.88,238.93,238.81,238.85,4790.0,226.5324,226.5799,226.4661,226.504,4790.0
2021-07-19 12:10:00,238.82,238.89,238.7,238.86,4450.0,226.4756,226.5419,226.3618,226.5135,4450.0
2021-07-19 12:15:00,238.83,238.98,238.79,238.79,4200.0,226.485,226.6273,226.4471,226.4471,4200.0
2021-07-19 12:20:00,238.84,238.9,238.62,238.81,3814.0,226.4945,226.5514,226.2859,226.4661,3814.0
2021-07-19 12:25:00,238.93,238.97,238.6,238.72,3826.0,226.5799,226.6178,226.2669,226.3807,3826.0
2021-07-19 12:30:00,238.53,238.64,238.37,238.43,9762.0,226.2005,226.3049,226.0488,226.1057,9762.0
2021-07-19 12:35:00,238.4,238.41,238.23,238.23,6717.0,226.0773,226.0867,225.916,225.916,6717.0
2021-07-19 12:40:00,238.27,238.28,237.96,237.97,7816.0,225.954,225.9635,225.66,225.6695,7816.0
2021-07-19 12:45:00,237.97,238.13,237.95,238.04,3268.0,225.6695,225.8212,225.6505,225.7359,3268.0
2021-07-19 12:50:00,237.96,238.24,237.91,238.24,5783.0,225.66,225.9255,225.6126,225.9255,5783.0
2021-07-19 12:55:00,238.15,238.25,238.07,238.23,2300.0,225.8402,225.935,225.7643,225.916,2300.0
2021-07-19 13:00:00,238.2,238.5,238.2,238.46,10184.0,225.8876,226.1721,225.8876,226.1342,10184.0
2021-07-19 13:05:00,238.3,238.59,238.23,238.56,7580.0,225.9824,226.2574,225.916,226.229,7580.0
2021-07-19 13:10:00,238.59,238.6,238.35,238.4,52568.0,226.2574,226.2669,226.0298,226.0773,52568.0
2021-07-19 13:15:00,238.39,238.6,238.39,238.48,6233.0,226.0678,226.2669,226.0678,226.1531,6233.0
2021-07-19 13:20:00,238.36,238.43,238.12,238.39,6033.0,226.0393,226.1057,225.8117,226.0678,6033.0
2021-07-19 13:25:00,238.2,238.2,237.98,237.98,5235.0,225.8876,225.8876,225.679,225.679,5235.0
2021-07-19 13:30:00,237.94,237.97,237.78,237.82,5743.0,225.641,225.6695,225.4893,225.5272,5743.0
2021-07-19 13:35:00,237.84,238.23,237.84,238.08,6083.0,225.5462,225.916,225.5462,225.7738,6083.0
2021-07-19 13:40:00,238.08,238.2,237.91,238.04,7676.0,225.7738,225.8876,225.6126,225.7359,7676.0
2021-07-19 13:45:00,238.02,238.2,237.96,237.97,3450.0,225.7169,225.8876,225.66,225.6695,3450.0
2021-07-19 13:50:00,237.81,237.99,237.81,237.92,4946.0,225.5178,225.6885,225.5178,225.6221,4946.0
2021-07-19 13:55:00,238.22,238.25,237.88,237.88,8850.0,225.9066,225.935,225.5841,225.5841,8850.0
2021-07-19 14:00:00,237.95,238.41,237.95,238.41,2734.0,225.6505,226.0867,225.6505,226.0867,2734.0
2021-07-19 14:05:00,238.38,238.39,238.02,238.02,9326.0,226.0583,226.0678,225.7169,225.7169,9326.0
2021-07-19 14:10:00,238.06,238.41,238.04,238.26,2984.0,225.7548,226.0867,225.7359,225.9445,2984.0
2021-07-19 14:15:00,238.33,238.51,238.25,238.51,3222.0,226.0109,226.1816,225.935,226.1816,3222.0
2021-07-19 14:20:00,238.52,238.61,238.46,238.46,2750.0,226.1911,226.2764,226.1342,226.1342,2750.0
2021-07-19 14:25:00,238.44,238.57,238.34,238.55,8151.0,226.1152,226.2385,226.0204,226.2195,8151.0
2021-07-19 14:30:00,238.44,238.44,238.2,238.26,2042.0,226.1152,226.1152,225.8876,225.9445,2042.0
2021-07-19 14:35:00,238.26,238.27,237.9,237.94,3628.0,225.9445,225.954,225.6031,225.641,3628.0
2021-07-19 14:40:00,237.9,237.99,237.86,237.9,4595.0,225.6031,225.6885,225.5652,225.6031,4595.0
2021-07-19 14:45:00,237.82,238.14,237.82,238.14,4026.0,225.5272,225.8307,225.5272,225.8307,4026.0
2021-07-19 14:50:00,238.14,238.21,237.91,237.95,2908.0,225.8307,225.8971,225.6126,225.6505,2908.0
2021-07-19 14:55:00,238.16,238.31,238.15,238.15,2927.0,225.8497,225.9919,225.8402,225.8402,2927.0
2021-07-19 15:00:00,238.04,238.3,237.95,238.28,2662.0,225.7359,225.9824,225.6505,225.9635,2662.0
2021-07-19 15:05:00,238.2,238.49,238.14,238.48,3554.0,225.8876,226.1626,225.8307,226.1531,3554.0
2021-07-19 15:10:00,238.45,238.64,238.35,238.38,4577.0,226.1247,226.3049,226.0298,226.0583,4577.0
2021-07-19 15:15:00,238.35,238.43,238.05,238.09,5597.0,226.0298,226.1057,225.7454,225.7833,5597.0
2021-07-19 15:20:00,238.05,238.19,237.94,237.98,6459.0,225.7454,225.8781,225.641,225.679,6459.0
2021-07-19 15:25:00,238.0,238.21,237.98,238.06,5992.0,225.6979,225.8971,225.679,225.7548,5992.0
2021-07-19 15:30:00,238.06,238.29,237.99,238.1,7386.0,225.7548,225.9729,225.6885,225.7928,7386.0
2021-07-19 15:35:00,238.07,238.44,238.07,238.43,5950.0,225.7643,226.1152,225.7643,226.1057,5950.0
2021-07-19 15:40:00,238.4,238.6,238.31,238.31,5976.0,226.0773,226.2669,225.9919,225.9919,5976.0
2021-07-19 15:45:00,238.35,238.68,238.23,238.67,8098.0,226.0298,226.3428,225.916,226.3333,8098.0
2021-07-19 15:50:00,238.55,238.91,238.49,238.87,7267.0,226.2195,226.5609,226.1626,226.523,7267.0
2021-07-19 15:55:00,238.85,239.36,238.77,239.32,16178.0,226.504,226.9876,226.4281,226.9497,16178.0
2021-07-20 09:30:00,239.91,240.05,239.49,239.88,12039.0,227.5092,227.642,227.1109,227.4808,12039.0
2021-07-20 09:35:00,239.97,240.11,239.74,239.93,5020.0,227.5661,227.6989,227.348,227.5282,5020.0
2021-07-20 09:40:00,239.73,240.35,239.73,240.26,7650.0,227.3385,227.9265,227.3385,227.8411,7650.0
2021-07-20 09:45:00,240.18,240.92,240.18,240.92,25227.0,227.7653,228.467,227.7653,228.467,25227.0
2021-07-20 09:50:00,240.94,240.99,240.8,240.97,8055.0,228.486,228.5334,228.3532,228.5144,8055.0
2021-07-20 09:55:00,241.01,241.49,241.01,241.41,5744.0,228.5524,229.0075,228.5524,228.9317,5744.0
2021-07-20 10:00:00,241.36,241.6,241.36,241.5,7450.0,228.8843,229.1119,228.8843,229.017,7450.0
2021-07-20 10:05:00,241.46,241.52,241.27,241.39,5765.0,228.9791,229.036,228.7989,228.9127,5765.0
2021-07-20 10:10:00,241.4,241.43,241.27,241.33,3900.0,228.9222,228.9506,228.7989,228.8558,3900.0
2021-07-20 10:15:00,241.44,241.87,241.44,241.85,11535.0,228.9601,229.3679,228.9601,229.3489,11535.0
2021-07-20 10:20:00,241.96,242.13,241.92,242.12,14207.0,229.4532,229.6145,229.4153,229.605,14207.0
2021-07-20 10:25:00,242.15,242.15,241.9,241.9,5153.0,229.6334,229.6334,229.3963,229.3963,5153.0
2021-07-20 10:30:00,241.95,241.96,241.78,241.9,3824.0,229.4438,229.4532,229.2825,229.3963,3824.0
2021-07-20 10:35:00,241.89,242.02,241.83,241.98,6552.0,229.3869,229.5101,229.33,229.4722,6552.0
2021-07-20 10:40:00,242.06,242.2,242.05,242.2,16035.0,229.5481,229.6808,229.5386,229.6808,16035.0
2021-07-20 10:45:00,242.21,242.44,242.18,242.44,8562.0,229.6903,229.9084,229.6619,229.9084,8562.0
2021-07-20 10:50:00,242.47,242.51,242.45,242.51,2231.0,229.9369,229.9748,229.9179,229.9748,2231.0
2021-07-20 10:55:00,242.52,242.66,242.51,242.66,3566.0,229.9843,230.1171,229.9748,230.1171,3566.0
2021-07-20 11:00:00,242.68,242.76,242.61,242.72,7697.0,230.136,230.2119,230.0696,230.174,7697.0
2021-07-20 11:05:00,242.69,242.75,242.64,242.68,4800.0,230.1455,230.2024,230.0981,230.136,4800.0
2021-07-20 11:10:00,242.67,242.81,242.67,242.79,9527.0,230.1265,230.2593,230.1265,230.2403,9527.0
2021-07-20 11:15:00,242.78,242.79,242.68,242.77,6229.0,230.2309,230.2403,230.136,230.2214,6229.0
2021-07-20 11:20:00,242.79,242.88,242.78,242.81,6177.0,230.2403,230.3257,230.2309,230.2593,6177.0
2021-07-20 11:25:00,242.84,242.89,242.57,242.57,9922.0,230.2878,230.3352,230.0317,230.0317,9922.0
2021-07-20 11:30:00,242.58,242.64,242.54,242.64,4721.0,230.0412,230.0981,230.0033,230.0981,4721.0
2021-07-20 11:35:00,242.58,242.61,242.51,242.57,5600.0,230.0412,230.0696,229.9748,230.0317,5600.0
2021-07-20 11:40:00,242.58,242.91,242.58,242.91,10359.0,230.0412,230.3541,230.0412,230.3541,10359.0
2021-07-20 11:45:00,242.91,242.99,242.86,242.99,4175.0,230.3541,230.43,230.3067,230.43,4175.0
2021-07-20 11:50:00,242.99,243.11,242.99,243.1,18897.0,230.43,230.5438,230.43,230.5343,18897.0
2021-07-20 11:55:00,243.08,243.22,243.05,243.21,6420.0,230.5154,230.6481,230.4869,230.6386,6420.0
2021-07-20 12:00:00,243.24,243.42,243.24,243.27,10932.0,230.6671,230.8378,230.6671,230.6955,10932.0
2021-07-20 12:05:00,243.29,243.29,243.08,243.15,4374.0,230.7145,230.7145,230.5154,230.5817,4374.0
2021-07-20 12:10:00,243.1,243.21,243.1,243.2,8502.0,230.5343,230.6386,230.5343,230.6292,8502.0
2021-07-20 12:15:00,243.24,243.33,243.18,243.33,3497.0,230.6671,230.7524,230.6102,230.7524,3497.0
2021-07-20 12:20:00,243.33,243.33,243.23,243.31,3688.0,230.7524,230.7524,230.6576,230.7335,3688.0
2021-07-20 12:25:00,243.31,243.36,243.23,243.32,4969.0,230.7335,230.7809,230.6576,230.7429,4969.0
2021-07-20 12:30:00,243.3,243.53,243.28,243.53,19341.0,230.724,230.9421,230.705,230.9421,19341.0
2021-07-20 12:35:00,243.56,243.57,243.45,243.51,8518.0,230.9705,230.98,230.8662,230.9231,8518.0
2021-07-20 12:40:00,243.5,243.55,243.46,243.54,9445.0,230.9136,230.9611,230.8757,230.9516,9445.0
2021-07-20 12:45:00,243.54,243.72,243.54,243.67,38065.0,230.9516,231.1223,230.9516,231.0749,38065.0
2021-07-20 12:50:00,243.71,243.75,243.7,243.72,3843.0,231.1128,231.1507,231.1033,231.1223,3843.0
2021-07-20 12:55:00,243.69,243.74,243.68,243.72,7957.0,231.0938,231.1412,231.0843,231.1223,7957.0
2021-07-20 13:00:00,243.72,243.75,243.23,243.23,13658.0,231.1223,231.1507,230.6576,230.6576,13658.0
2021-07-20 13:05:00,243.24,243.3,243.12,243.17,5360.0,230.6671,230.724,230.5533,230.6007,5360.0
2021-07-20 13:10:00,243.14,243.26,243.14,243.25,9845.0,230.5723,230.686,230.5723,230.6766,9845.0
2021-07-20 13:15:00,243.24,243.29,243.21,243.26,4600.0,230.6671,230.7145,230.6386,230.686,4600.0
2021-07-20 13:20:00,243.28,243.34,243.14,243.14,6913.0,230.705,230.7619,230.5723,230.5723,6913.0
2021-07-20 13:25:00,243.11,243.12,243.08,243.11,4443.0,230.5438,230.5533,230.5154,230.5438,4443.0
2021-07-20 13:30:00,243.15,243.27,243.13,243.25,8068.0,230.5817,230.6955,230.5628,230.6766,8068.0
2021-07-20 13:35:00,243.31,243.34,243.23,243.23,3500.0,230.7335,230.7619,230.6576,230.6576,3500.0
2021-07-20 13:40:00,243.27,243.31,243.17,243.17,5554.0,230.6955,230.7335,230.6007,230.6007,5554.0
2021-07-20 13:45:00,243.17,243.18,243.09,243.09,4400.0,230.6007,230.6102,230.5248,230.5248,4400.0
2021-07-20 13:50:00,243.1,243.21,243.08,243.19,7732.0,230.5343,230.6386,230.5154,230.6197,7732.0
2021-07-20 13:55:00,243.21,243.31,243.17,243.29,5212.0,230.6386,230.7335,230.6007,230.7145,5212.0
2021-07-20 14:00:00,243.33,243.52,243.33,243.52,5092.0,230.7524,230.9326,230.7524,230.9326,5092.0
2021-07-20 14:05:00,243.5,243.6,243.49,243.53,8977.0,230.9136,231.0085,230.9042,230.9421,8977.0
2021-07-20 14:10:00,243.55,243.59,243.51,243.51,10665.0,230.9611,230.999,230.9231,230.9231,10665.0
2021-07-20 14:15:00,243.54,243.62,243.54,243.6,13210.0,230.9516,231.0274,230.9516,231.0085,13210.0
2021-07-20 14:20:00,243.6,243.63,243.47,243.53,5340.0,231.0085,231.0369,230.8852,230.9421,5340.0
2021-07-20 14:25:00,243.52,243.64,243.51,243.61,4181.0,230.9326,231.0464,230.9231,231.018,4181.0
2021-07-20 14:30:00,243.64,243.69,243.58,243.58,7613.0,231.0464,231.0938,230.9895,230.9895,7613.0
2021-07-20 14:35:00,243.63,243.67,243.51,243.51,6234.0,231.0369,231.0749,230.9231,230.9231,6234.0
2021-07-20 14:40:00,243.51,243.65,243.45,243.53,9778.0,230.9231,231.0559,230.8662,230.9421,9778.0
2021-07-20 14:45:00,243.56,243.56,243.39,243.5,6630.0,230.9705,230.9705,230.8093,230.9136,6630.0
2021-07-20 14:50:00,243.5,243.64,243.5,243.55,9803.0,230.9136,231.0464,230.9136,230.9611,9803.0
2021-07-20 14:55:00,243.54,243.58,243.45,243.49,8647.0,230.9516,230.9895,230.8662,230.9042,8647.0
2021-07-20 15:00:00,243.52,243.64,243.52,243.61,5937.0,230.9326,231.0464,230.9326,231.018,5937.0
2021-07-20 15:05:00,243.62,243.73,243.62,243.62,6850.0,231.0274,231.1318,231.0274,231.0274,6850.0
2021-07-20 15:10:00,243.64,243.94,243.64,243.91,13413.0,231.0464,231.3309,231.0464,231.3025,13413.0
2021-07-20 15:15:00,243.88,243.92,243.83,243.86,8113.0,231.274,231.3119,231.2266,231.255,8113.0
2021-07-20 15:20:00,243.87,243.97,243.86,243.95,13721.0,231.2645,231.3594,231.255,231.3404,13721.0
2021-07-20 15:25:00,243.96,243.97,243.76,243.78,9614.0,231.3499,231.3594,231.1602,231.1792,9614.0
2021-07-20 15:30:00,243.81,243.87,243.75,243.78,26031.0,231.2076,231.2645,231.1507,231.1792,26031.0
2021-07-20 15:35:00,243.77,243.8,243.71,243.75,30513.0,231.1697,231.1981,231.1128,231.1507,30513.0
2021-07-20 15:40:00,243.71,243.79,243.66,243.68,44629.0,231.1128,231.1887,231.0654,231.0843,44629.0
2021-07-20 15:45:00,243.67,243.71,243.62,243.69,44896.0,231.0749,231.1128,231.0274,231.0938,44896.0
2021-07-20 15:50:00,243.76,243.79,243.39,243.65,87081.0,231.1602,231.1887,230.8093,231.0559,87081.0
2021-07-20 15:55:00,243.65,243.65,243.18,243.27,167210.0,231.0559,231.0559,230.6102,230.6955,167210.0
2021-07-21 09:30:00,243.98,244.2,243.8,244.2,9654.0,231.3688,231.5775,231.1981,231.5775,9654.0
2021-07-21 09:35:00,244.22,244.3,244.18,244.21,7406.0,231.5964,231.6723,231.5585,231.5869,7406.0
2021-07-21 09:40:00,244.17,244.36,244.06,244.29,7999.0,231.549,231.7292,231.4447,231.6628,7999.0
2021-07-21 09:45:00,244.36,244.44,244.27,244.4,5742.0,231.7292,231.8051,231.6438,231.7671,5742.0
2021-07-21 09:50:00,244.42,244.64,244.42,244.53,6350.0,231.7861,231.9947,231.7861,231.8904,6350.0
2021-07-21 09:55:00,244.61,244.73,244.59,244.72,7102.0,231.9663,232.0801,231.9473,232.0706,7102.0
2021-07-21 10:00:00,244.76,244.76,244.6,244.65,6361.0,232.1085,232.1085,231.9568,232.0042,6361.0
2021-07-21 10:05:00,244.69,244.76,244.61,244.61,7148.0,232.0421,232.1085,231.9663,231.9663,7148.0
2021-07-21 10:10:00,244.64,244.68,244.58,244.64,5392.0,231.9947,232.0327,231.9378,231.9947,5392.0
2021-07-21 10:15:00,244.67,244.68,244.42,244.53,11060.0,232.0232,232.0327,231.7861,231.8904,11060.0
2021-07-21 10:20:00,244.53,244.61,244.49,244.59,3979.0,231.8904,231.9663,231.8525,231.9473,3979.0
2021-07-21 10:25:00,244.6,244.64,244.41,244.42,3845.0,231.9568,231.9947,231.7766,231.7861,3845.0
2021-07-21 10:30:00,244.29,244.39,244.23,244.3,6808.0,231.6628,231.7576,231.6059,231.6723,6808.0
2021-07-21 10:35:00,244.31,244.53,244.31,244.52,7093.0,231.6818,231.8904,231.6818,231.8809,7093.0
2021-07-21 10:40:00,244.54,244.61,244.54,244.55,3482.0,231.8999,231.9663,231.8999,231.9094,3482.0
2021-07-21 10:45:00,244.53,244.59,244.48,244.48,5075.0,231.8904,231.9473,231.843,231.843,5075.0
2021-07-21 10:50:00,244.52,244.53,244.45,244.45,1200.0,231.8809,231.8904,231.8145,231.8145,1200.0
2021-07-21 10:55:00,244.5,244.6,244.5,244.56,6052.0,231.862,231.9568,231.862,231.9189,6052.0
2021-07-21 11:00:00,244.56,244.67,244.56,244.61,16038.0,231.9189,232.0232,231.9189,231.9663,16038.0
2021-07-21 11:05:00,244.62,244.66,244.57,244.57,3757.0,231.9758,232.0137,231.9283,231.9283,3757.0
2021-07-21 11:10:00,244.56,244.63,244.55,244.56,4355.0,231.9189,231.9852,231.9094,231.9189,4355.0
2021-07-21 11:15:00,244.56,244.67,244.55,244.62,2750.0,231.9189,232.0232,231.9094,231.9758,2750.0
2021-07-21 11:20:00,244.68,244.68,244.6,244.67,1700.0,232.0327,232.0327,231.9568,232.0232,1700.0
2021-07-21 11:25:00,244.65,244.7,244.55,244.55,6474.0,232.0042,232.0516,231.9094,231.9094,6474.0
2021-07-21 11:30:00,244.47,244.65,244.4,244.64,8431.0,231.8335,232.0042,231.7671,231.9947,8431.0
2021-07-21 11:35:00,244.67,244.69,244.64,244.64,1100.0,232.0232,232.0421,231.9947,231.9947,1100.0
2021-07-21 11:40:00,244.61,244.68,244.61,244.62,1505.0,231.9663,232.0327,231.9663,231.9758,1505.0
2021-07-21 11:45:00,244.64,244.77,244.64,244.75,3450.0,231.9947,232.118,231.9947,232.099,3450.0
2021-07-21 11:50:00,244.76,244.94,244.75,244.83,15036.0,232.1085,232.2792,232.099,232.1749,15036.0
2021-07-21 11:55:00,244.85,244.93,244.84,244.93,8138.0,232.1939,232.2697,232.1844,232.2697,8138.0
2021-07-21 12:00:00,244.93,244.93,244.85,244.85,1750.0,232.2697,232.2697,232.1939,232.1939,1750.0
2021-07-21 12:05:00,244.87,244.89,244.83,244.87,3893.0,232.2128,232.2318,232.1749,232.2128,3893.0
2021-07-21 12:10:00,244.85,244.85,244.78,244.8,1470.0,232.1939,232.1939,232.1275,232.1464,1470.0
2021-07-21 12:15:00,244.8,244.85,244.78,244.85,3112.0,232.1464,232.1939,232.1275,232.1939,3112.0
2021-07-21 12:20:00,244.85,244.86,244.78,244.86,700.0,232.1939,232.2033,232.1275,232.2033,700.0
2021-07-21 12:25:00,244.82,244.82,244.75,244.77,1200.0,232.1654,232.1654,232.099,232.118,1200.0
2021-07-21 12:30:00,244.79,244.81,244.71,244.74,1600.0,232.137,232.1559,232.0611,232.0895,1600.0
2021-07-21 12:35:00,244.72,244.78,244.72,244.75,3000.0,232.0706,232.1275,232.0706,232.099,3000.0
2021-07-21 12:40:00,244.74,244.8,244.72,244.8,1000.0,232.0895,232.1464,232.0706,232.1464,1000.0
2021-07-21 12:45:00,244.82,244.83,244.74,244.75,2100.0,232.1654,232.1749,232.0895,232.099,2100.0
2021-07-21 12:50:00,244.74,244.78,244.7,244.78,3542.0,232.0895,232.1275,232.0516,232.1275,3542.0
2021-07-21 12:55:00,244.75,244.75,244.63,244.64,2404.0,232.099,232.099,231.9852,231.9947,2404.0
2021-07-21 13:00:00,244.65,244.76,244.65,244.72,4915.0,232.0042,232.1085,232.0042,232.0706,4915.0
2021-07-21 13:05:00,244.76,244.78,244.75,244.78,3511.0,232.1085,232.1275,232.099,232.1275,3511.0
2021-07-21 13:10:00,244.77,244.85,244.72,244.75,6762.0,232.118,232.1939,232.0706,232.099,6762.0
2021-07-21 13:15:00,244.74,244.79,244.72,244.74,1942.0,232.0895,232.137,232.0706,232.0895,1942.0
2021-07-21 13:20:00,244.74,244.89,244.74,244.86,3319.0,232.0895,232.2318,232.0895,232.2033,3319.0
2021-07-21 13:25:00,244.85,244.9,244.84,244.88,1989.0,232.1939,232.2413,232.1844,232.2223,1989.0
2021-07-21 13:30:00,244.9,244.92,244.89,244.91,5700.0,232.2413,232.2602,232.2318,232.2508,5700.0
2021-07-21 13:35:00,244.89,244.9,244.83,244.86,6848.0,232.2318,232.2413,232.1749,232.2033,6848.0
2021-07-21 13:40:00,244.87,244.97,244.87,244.93,3500.0,232.2128,232.3077,232.2128,232.2697,3500.0
2021-07-21 13:45:00,244.94,244.94,244.89,244.91,4995.0,232.2792,232.2792,232.2318,232.2508,4995.0
2021-07-21 13:50:00,244.92,244.98,244.92,244.96,3500.0,232.2602,232.3171,232.2602,232.2982,3500.0
2021-07-21 13:55:00,244.96,244.96,244.91,244.91,1300.0,232.2982,232.2982,232.2508,232.2508,1300.0
2021-07-21 14:00:00,244.93,244.93,244.87,244.93,4233.0,232.2697,232.2697,232.2128,232.2697,4233.0
2021-07-21 14:05:00,244.93,244.97,244.89,244.9,6600.0,232.2697,232.3077,232.2318,232.2413,6600.0
2021-07-21 14:10:00,244.91,244.91,244.78,244.8,18042.0,232.2508,232.2508,232.1275,232.1464,18042.0
2021-07-21 14:15:00,244.79,244.84,244.76,244.76,5276.0,232.137,232.1844,232.1085,232.1085,5276.0
2021-07-21 14:20:00,244.77,244.82,244.75,244.81,5019.0,232.118,232.1654,232.099,232.1559,5019.0
2021-07-21 14:25:00,244.81,244.9,244.79,244.9,5068.0,232.1559,232.2413,232.137,232.2413,5068.0
2021-07-21 14:30:00,244.92,244.99,244.9,244.92,9515.0,232.2602,232.3266,232.2413,232.2602,9515.0
2021-07-21 14:35:00,244.94,244.95,244.89,244.93,2800.0,232.2792,232.2887,232.2318,232.2697,2800.0
2021-07-21 14:40:00,244.94,245.01,244.93,244.98,3390.0,232.2792,232.3456,232.2697,232.3171,3390.0
2021-07-21 14:45:00,244.97,245.02,244.97,244.97,4565.0,232.3077,232.3551,232.3077,232.3077,4565.0
2021-07-21 14:50:00,245.01,245.01,244.98,244.98,3297.0,232.3456,232.3456,232.3171,232.3171,3297.0
2021-07-21 14:55:00,244.97,245.05,244.97,245.05,4860.0,232.3077,232.3835,232.3077,232.3835,4860.0
2021-07-21 15:00:00,245.04,245.09,245.02,245.06,3907.0,232.374,232.4215,232.3551,232.393,3907.0
2021-07-21 15:05:00,245.09,245.14,245.06,245.13,8418.0,232.4215,232.4689,232.393,232.4594,8418.0
2021-07-21 15:10:00,245.14,245.17,245.06,245.06,9030.0,232.4689,232.4973,232.393,232.393,9030.0
2021-07-21 15:15:00,245.09,245.18,245.07,245.17,8850.0,232.4215,232.5068,232.4025,232.4973,8850.0
2021-07-21 15:20:00,245.16,245.17,245.1,245.1,7496.0,232.4878,232.4973,232.4309,232.4309,7496.0
2021-07-21 15:25:00,245.1,245.11,244.99,245.03,7583.0,232.4309,232.4404,232.3266,232.3646,7583.0
2021-07-21 15:30:00,245.02,245.11,245.01,245.11,7761.0,232.3551,232.4404,232.3456,232.4404,7761.0
2021-07-21 15:35:00,245.11,245.13,244.97,245.01,7066.0,232.4404,232.4594,232.3077,232.3456,7066.0
2021-07-21 15:40:00,244.97,245.05,244.96,245.02,5202.0,232.3077,232.3835,232.2982,232.3551,5202.0
2021-07-21 15:45:00,245.0,245.02,244.84,244.84,16244.0,232.3361,232.3551,232.1844,232.1844,16244.0
2021-07-21 15:50:00,244.77,245.22,244.69,245.17,16193.0,232.118,232.5447,232.0421,232.4973,16193.0
2021-07-21 15:55:00,245.16,245.3,245.07,245.28,142564.0,232.4878,232.6206,232.4025,232.6016,142564.0
2021-07-22 09:30:00,245.44,245.46,245.35,245.35,6196.0,232.7534,232.7723,232.668,232.668,6196.0
2021-07-22 09:35:00,245.08,245.11,244.98,245.11,4425.0,232.412,232.4404,232.3171,232.4404,4425.0
2021-07-22 09:40:00,245.25,245.47,245.24,245.43,52775.0,232.5732,232.7818,232.5637,232.7439,52775.0
2021-07-22 09:45:00,245.37,245.44,244.95,244.96,36804.0,232.687,232.7534,232.2887,232.2982,36804.0
2021-07-22 09:50:00,245.0,245.15,244.8,245.01,15942.0,232.3361,232.4784,232.1464,232.3456,15942.0
2021-07-22 09:55:00,244.99,245.03,244.9,245.01,18399.0,232.3266,232.3646,232.2413,232.3456,18399.0
2021-07-22 10:00:00,245.07,245.27,245.02,245.05,58918.0,232.4025,232.5922,232.3551,232.3835,58918.0
2021-07-22 10:05:00,245.07,245.19,244.94,245.16,7108.0,232.4025,232.5163,232.2792,232.4878,7108.0
2021-07-22 10:10:00,245.23,245.33,245.21,245.28,15830.0,232.5542,232.6491,232.5353,232.6016,15830.0
2021-07-22 10:15:00,245.28,245.36,245.21,245.28,5980.0,232.6016,232.6775,232.5353,232.6016,5980.0
2021-07-22 10:20:00,245.24,245.25,245.17,245.17,6449.0,232.5637,232.5732,232.4973,232.4973,6449.0
2021-07-22 10:25:00,245.1,245.32,245.1,245.28,5678.0,232.4309,232.6396,232.4309,232.6016,5678.0
2021-07-22 10:30:00,245.28,245.39,245.28,245.38,1600.0,232.6016,232.706,232.6016,232.6965,1600.0
2021-07-22 10:35:00,245.38,245.44,245.35,245.43,1600.0,232.6965,232.7534,232.668,232.7439,1600.0
2021-07-22 10:40:00,245.46,245.64,245.46,245.56,5007.0,232.7723,232.943,232.7723,232.8672,5007.0
2021-07-22 10:45:00,245.55,245.55,245.47,245.52,1148.0,232.8577,232.8577,232.7818,232.8292,1148.0
2021-07-22 10:50:00,245.54,245.54,245.44,245.53,1369.0,232.8482,232.8482,232.7534,232.8387,1369.0
2021-07-22 10:55:00,245.51,245.54,245.48,245.5,2400.0,232.8197,232.8482,232.7913,232.8103,2400.0
2021-07-22 11:00:00,245.44,245.48,245.34,245.38,2663.0,232.7534,232.7913,232.6585,232.6965,2663.0
2021-07-22 11:05:00,245.33,245.33,245.24,245.31,500.0,232.6491,232.6491,232.5637,232.6301,500.0
2021-07-22 11:10:00,245.32,245.32,245.15,245.17,1287.0,232.6396,232.6396,232.4784,232.4973,1287.0
2021-07-22 11:15:00,245.21,245.27,245.13,245.27,4526.0,232.5353,232.5922,232.4594,232.5922,4526.0
2021-07-22 11:20:00,245.3,245.3,245.2,245.23,1200.0,232.6206,232.6206,232.5258,232.5542,1200.0
2021-07-22 11:25:00,245.29,245.3,245.07,245.2,1939.0,232.6111,232.6206,232.4025,232.5258,1939.0
2021-07-22 11:30:00,245.2,245.25,245.08,245.08,3570.0,232.5258,232.5732,232.412,232.412,3570.0
2021-07-22 11:35:00,245.08,245.18,245.08,245.18,805.0,232.412,232.5068,232.412,232.5068,805.0
2021-07-22 11:40:00,245.17,245.17,244.95,244.96,5300.0,232.4973,232.4973,232.2887,232.2982,5300.0
2021-07-22 11:45:00,245.0,245.07,244.99,245.04,1100.0,232.3361,232.4025,232.3266,232.374,1100.0
2021-07-22 11:50:00,245.03,245.1,245.02,245.09,736.0,232.3646,232.4309,232.3551,232.4215,736.0
2021-07-22 11:55:00,245.13,245.16,245.09,245.11,1493.0,232.4594,232.4878,232.4215,232.4404,1493.0
2021-07-22 12:00:00,245.14,245.15,244.89,244.89,1214.0,232.4689,232.4784,232.2318,232.2318,1214.0
2021-07-22 12:05:00,244.91,244.91,244.73,244.73,1200.0,232.2508,232.2508,232.0801,232.0801,1200.0
2021-07-22 12:10:00,244.71,244.75,244.68,244.73,1408.0,232.0611,232.099,232.0327,232.0801,1408.0
2021-07-22 12:15:00,244.81,244.88,244.75,244.75,800.0,232.1559,232.2223,232.099,232.099,800.0
2021-07-22 12:20:00,244.73,244.73,244.65,244.66,897.0,232.0801,232.0801,232.0042,232.0137,897.0
2021-07-22 12:25:00,244.69,244.99,244.69,244.99,68901.0,232.0421,232.3266,232.0421,232.3266,68901.0
2021-07-22 12:30:00,244.93,244.97,244.93,244.97,1100.0,232.2697,232.3077,232.2697,232.3077,1100.0
2021-07-22 12:35:00,245.05,245.17,245.05,245.17,500.0,232.3835,232.4973,232.3835,232.4973,500.0
2021-07-22 12:40:00,245.17,245.17,245.11,245.15,1300.0,232.4973,232.4973,232.4404,232.4784,1300.0
2021-07-22 12:45:00,245.15,245.15,245.01,245.01,990.0,232.4784,232.4784,232.3456,232.3456,990.0
2021-07-22 12:50:00,245.02,245.15,245.02,245.15,1000.0,232.3551,232.4784,232.3551,232.4784,1000.0
2021-07-22 12:55:00,245.13,245.3,245.13,245.3,2549.0,232.4594,232.6206,232.4594,232.6206,2549.0
2021-07-22 13:00:00,245.26,245.33,245.24,245.33,3600.0,232.5827,232.6491,232.5637,232.6491,3600.0
2021-07-22 13:05:00,245.33,245.36,245.31,245.35,2562.0,232.6491,232.6775,232.6301,232.668,2562.0
2021-07-22 13:10:00,245.31,245.45,245.31,245.45,3443.0,232.6301,232.7629,232.6301,232.7629,3443.0
2021-07-22 13:15:00,245.41,245.45,245.4,245.42,2700.0,232.7249,232.7629,232.7154,232.7344,2700.0
2021-07-22 13:20:00,245.39,245.45,245.36,245.45,5771.0,232.706,232.7629,232.6775,232.7629,5771.0
2021-07-22 13:25:00,245.44,245.46,245.37,245.45,8857.0,232.7534,232.7723,232.687,232.7629,8857.0
2021-07-22 13:30:00,245.46,245.51,245.46,245.51,2693.0,232.7723,232.8197,232.7723,232.8197,2693.0
2021-07-22 13:35:00,245.5,245.52,245.45,245.5,10603.0,232.8103,232.8292,232.7629,232.8103,10603.0
2021-07-22 13:40:00,245.49,245.5,245.48,245.49,4975.0,232.8008,232.8103,232.7913,232.8008,4975.0
2021-07-22 13:45:00,245.45,245.49,245.42,245.49,3904.0,232.7629,232.8008,232.7344,232.8008,3904.0
2021-07-22 13:50:00,245.47,245.54,245.43,245.53,6247.0,232.7818,232.8482,232.7439,232.8387,6247.0
2021-07-22 13:55:00,245.51,245.55,245.47,245.55,6346.0,232.8197,232.8577,232.7818,232.8577,6346.0
2021-07-22 14:00:00,245.55,245.55,245.51,245.53,3425.0,232.8577,232.8577,232.8197,232.8387,3425.0
2021-07-22 14:05:00,245.55,245.62,245.52,245.52,10376.0,232.8577,232.9241,232.8292,232.8292,10376.0
2021-07-22 14:10:00,245.55,245.7,245.55,245.7,2159.0,232.8577,232.9999,232.8577,232.9999,2159.0
2021-07-22 14:15:00,245.7,245.73,245.66,245.68,2154.0,232.9999,233.0284,232.962,232.981,2154.0
2021-07-22 14:20:00,245.62,245.69,245.62,245.68,6145.0,232.9241,232.9904,232.9241,232.981,6145.0
2021-07-22 14:25:00,245.67,245.69,245.66,245.69,1900.0,232.9715,232.9904,232.962,232.9904,1900.0
2021-07-22 14:30:00,245.69,245.69,245.62,245.66,4454.0,232.9904,232.9904,232.9241,232.962,4454.0
2021-07-22 14:35:00,245.64,245.71,245.64,245.67,8091.0,232.943,233.0094,232.943,232.9715,8091.0
2021-07-22 14:40:00,245.71,245.71,245.62,245.64,8839.0,233.0094,233.0094,232.9241,232.943,8839.0
2021-07-22 14:45:00,245.66,245.79,245.66,245.68,10555.0,232.962,233.0853,232.962,232.981,10555.0
2021-07-22 14:50:00,245.7,245.75,245.66,245.7,4640.0,232.9999,233.0473,232.962,232.9999,4640.0
2021-07-22 14:55:00,245.72,245.85,245.71,245.82,13794.0,233.0189,233.1422,233.0094,233.1137,13794.0
2021-07-22 15:00:00,245.82,245.82,245.78,245.81,7929.0,233.1137,233.1137,233.0758,233.1042,7929.0
2021-07-22 15:05:00,245.81,245.81,245.7,245.7,4221.0,233.1042,233.1042,232.9999,232.9999,4221.0
2021-07-22 15:10:00,245.71,245.72,245.66,245.69,12523.0,233.0094,233.0189,232.962,232.9904,12523.0
2021-07-22 15:15:00,245.67,245.74,245.67,245.73,3698.0,232.9715,233.0379,232.9715,233.0284,3698.0
2021-07-22 15:20:00,245.71,245.75,245.69,245.69,3352.0,233.0094,233.0473,232.9904,232.9904,3352.0
2021-07-22 15:25:00,245.69,245.75,245.67,245.72,2335.0,232.9904,233.0473,232.9715,233.0189,2335.0
2021-07-22 15:30:00,245.7,245.7,245.54,245.54,4688.0,232.9999,232.9999,232.8482,232.8482,4688.0
2021-07-22 15:35:00,245.6,245.61,245.53,245.57,2955.0,232.9051,232.9146,232.8387,232.8766,2955.0
2021-07-22 15:40:00,245.55,245.56,245.48,245.55,2444.0,232.8577,232.8672,232.7913,232.8577,2444.0
2021-07-22 15:45:00,245.58,245.69,245.58,245.63,3461.0,232.8861,232.9904,232.8861,232.9335,3461.0
2021-07-22 15:50:00,245.61,245.65,245.59,245.65,4044.0,232.9146,232.9525,232.8956,232.9525,4044.0
2021-07-22 15:55:00,245.66,245.72,245.61,245.69,19952.0,232.962,233.0189,232.9146,232.9904,19952.0
2021-07-23 09:30:00,246.87,246.87,246.7,246.79,7314.0,234.1095,234.1095,233.9482,234.0336,7314.0
2021-07-23 09:35:00,246.75,246.76,246.61,246.61,1450.0,233.9957,234.0051,233.8629,233.8629,1450.0
2021-07-23 09:40:00,246.63,246.71,246.55,246.71,6800.0,233.8819,233.9577,233.806,233.9577,6800.0
2021-07-23 09:45:00,246.75,246.89,246.69,246.84,5412.0,233.9957,234.1284,233.9388,234.081,5412.0
2021-07-23 09:50:00,246.81,246.81,246.61,246.61,1293.0,234.0526,234.0526,233.8629,233.8629,1293.0
2021-07-23 09:55:00,246.62,246.62,246.44,246.5,4000.0,233.8724,233.8724,233.7017,233.7586,4000.0
2021-07-23 10:00:00,246.53,246.64,246.53,246.63,3185.0,233.787,233.8913,233.787,233.8819,3185.0
2021-07-23 10:05:00,246.59,246.69,246.59,246.63,3427.0,233.8439,233.9388,233.8439,233.8819,3427.0
2021-07-23 10:10:00,246.67,246.68,246.56,246.64,8395.0,233.9198,233.9293,233.8155,233.8913,8395.0
2021-07-23 10:15:00,246.65,246.81,246.65,246.7,33363.0,233.9008,234.0526,233.9008,233.9482,33363.0
2021-07-23 10:20:00,246.74,246.74,246.62,246.68,6332.0,233.9862,233.9862,233.8724,233.9293,6332.0
2021-07-23 10:25:00,246.72,246.85,246.72,246.85,900.0,233.9672,234.0905,233.9672,234.0905,900.0
2021-07-23 10:30:00,246.82,246.88,246.8,246.84,3188.0,234.062,234.1189,234.0431,234.081,3188.0
2021-07-23 10:35:00,246.81,247.09,246.81,246.97,6449.0,234.0526,234.3181,234.0526,234.2043,6449.0
2021-07-23 10:40:00,247.05,247.05,247.0,247.01,1700.0,234.2801,234.2801,234.2327,234.2422,1700.0
2021-07-23 10:45:00,247.04,247.06,246.96,247.06,1200.0,234.2707,234.2896,234.1948,234.2896,1200.0
2021-07-23 10:50:00,247.06,247.23,247.06,247.23,1410.0,234.2896,234.4508,234.2896,234.4508,1410.0
2021-07-23 10:55:00,247.22,247.23,247.2,247.21,3229.0,234.4414,234.4508,234.4224,234.4319,3229.0
2021-07-23 11:00:00,247.23,247.39,247.21,247.39,6680.0,234.4508,234.6026,234.4319,234.6026,6680.0
2021-07-23 11:05:00,247.37,247.41,247.36,247.41,1808.0,234.5836,234.6215,234.5741,234.6215,1808.0
2021-07-23 11:10:00,247.42,247.42,247.38,247.38,640.0,234.631,234.631,234.5931,234.5931,640.0
2021-07-23 11:15:00,247.4,247.54,247.4,247.54,4430.0,234.6121,234.7448,234.6121,234.7448,4430.0
2021-07-23 11:20:00,247.56,247.61,247.56,247.61,400.0,234.7638,234.8112,234.7638,234.8112,400.0
2021-07-23 11:25:00,247.67,247.77,247.64,247.77,35999.0,234.8681,234.9629,234.8397,234.9629,35999.0
2021-07-23 11:30:00,247.82,247.9,247.7,247.7,6348.0,235.0103,235.0862,234.8965,234.8965,6348.0
2021-07-23 11:35:00,247.71,247.78,247.71,247.76,1600.0,234.906,234.9724,234.906,234.9534,1600.0
2021-07-23 11:40:00,247.73,247.73,247.65,247.65,1700.0,234.925,234.925,234.8491,234.8491,1700.0
2021-07-23 11:45:00,247.58,247.73,247.58,247.7,982.0,234.7828,234.925,234.7828,234.8965,982.0
2021-07-23 11:50:00,247.71,247.71,247.71,247.71,100.0,234.906,234.906,234.906,234.906,100.0
2021-07-23 11:55:00,247.65,247.65,247.54,247.54,2805.0,234.8491,234.8491,234.7448,234.7448,2805.0
2021-07-23 12:00:00,247.55,247.62,247.51,247.54,1991.0,234.7543,234.8207,234.7164,234.7448,1991.0
2021-07-23 12:05:00,247.53,247.54,247.42,247.54,91877.0,234.7353,234.7448,234.631,234.7448,91877.0
2021-07-23 12:10:00,247.55,247.67,247.53,247.66,1479.0,234.7543,234.8681,234.7353,234.8586,1479.0
2021-07-23 12:15:00,247.69,247.71,247.66,247.71,1027.0,234.8871,234.906,234.8586,234.906,1027.0
2021-07-23 12:20:00,247.71,247.76,247.7,247.72,5658.0,234.906,234.9534,234.8965,234.9155,5658.0
2021-07-23 12:25:00,247.73,247.73,247.61,247.65,3120.0,234.925,234.925,234.8112,234.8491,3120.0
2021-07-23 12:30:00,247.66,247.71,247.62,247.64,2550.0,234.8586,234.906,234.8207,234.8397,2550.0
2021-07-23 12:35:00,247.66,247.69,247.58,247.68,2528.0,234.8586,234.8871,234.7828,234.8776,2528.0
2021-07-23 12:40:00,247.67,247.77,247.67,247.77,8600.0,234.8681,234.9629,234.8681,234.9629,8600.0
2021-07-23 12:45:00,247.77,247.8,247.72,247.76,8850.0,234.9629,234.9914,234.9155,234.9534,8850.0
2021-07-23 12:50:00,247.76,247.79,247.7,247.7,3800.0,234.9534,234.9819,234.8965,234.8965,3800.0
2021-07-23 12:55:00,247.71,247.82,247.71,247.82,5394.0,234.906,235.0103,234.906,235.0103,5394.0
2021-07-23 13:00:00,247.82,247.87,247.8,247.87,2400.0,235.0103,235.0578,234.9914,235.0578,2400.0
2021-07-23 13:05:00,247.88,248.03,247.88,247.95,41219.0,235.0672,235.2095,235.0672,235.1336,41219.0
2021-07-23 13:10:00,247.97,248.07,247.97,248.05,2600.0,235.1526,235.2474,235.1526,235.2285,2600.0
2021-07-23 13:15:00,248.04,248.1,248.01,248.08,3000.0,235.219,235.2759,235.1905,235.2569,3000.0
2021-07-23 13:20:00,248.1,248.13,248.04,248.11,3935.0,235.2759,235.3043,235.219,235.2854,3935.0
2021-07-23 13:25:00,248.11,248.16,248.06,248.07,6232.0,235.2854,235.3328,235.2379,235.2474,6232.0
2021-07-23 13:30:00,248.08,248.08,247.98,247.99,4394.0,235.2569,235.2569,235.1621,235.1716,4394.0
2021-07-23 13:35:00,248.0,248.0,247.93,248.0,4110.0,235.181,235.181,235.1147,235.181,4110.0
2021-07-23 13:40:00,248.01,248.05,247.97,248.05,3067.0,235.1905,235.2285,235.1526,235.2285,3067.0
2021-07-23 13:45:00,248.04,248.14,248.02,248.13,7349.0,235.219,235.3138,235.2,235.3043,7349.0
2021-07-23 13:50:00,248.15,248.15,248.01,248.05,16340.0,235.3233,235.3233,235.1905,235.2285,16340.0
2021-07-23 13:55:00,248.06,248.1,248.05,248.06,7967.0,235.2379,235.2759,235.2285,235.2379,7967.0
2021-07-23 14:00:00,248.05,248.05,247.95,247.97,17979.0,235.2285,235.2285,235.1336,235.1526,17979.0
2021-07-23 14:05:00,248.02,248.09,247.93,248.09,4100.0,235.2,235.2664,235.1147,235.2664,4100.0
2021-07-23 14:10:00,248.08,248.16,248.06,248.09,4164.0,235.2569,235.3328,235.2379,235.2664,4164.0
2021-07-23 14:15:00,248.08,248.11,248.04,248.08,9291.0,235.2569,235.2854,235.219,235.2569,9291.0
2021-07-23 14:20:00,248.06,248.09,248.03,248.05,4409.0,235.2379,235.2664,235.2095,235.2285,4409.0
2021-07-23 14:25:00,248.04,248.07,247.99,248.03,3100.0,235.219,235.2474,235.1716,235.2095,3100.0
2021-07-23 14:30:00,248.04,248.04,247.98,247.99,5384.0,235.219,235.219,235.1621,235.1716,5384.0
2021-07-23 14:35:00,247.99,248.11,247.97,248.1,8082.0,235.1716,235.2854,235.1526,235.2759,8082.0
2021-07-23 14:40:00,248.09,248.09,248.0,248.04,5335.0,235.2664,235.2664,235.181,235.219,5335.0
2021-07-23 14:45:00,248.06,248.06,247.97,248.01,3250.0,235.2379,235.2379,235.1526,235.1905,3250.0
2021-07-23 14:50:00,248.02,248.06,247.98,248.0,6510.0,235.2,235.2379,235.1621,235.181,6510.0
2021-07-23 14:55:00,248.0,248.05,247.99,248.05,8100.0,235.181,235.2285,235.1716,235.2285,8100.0
2021-07-23 15:00:00,248.06,248.06,247.93,247.96,5794.0,235.2379,235.2379,235.1147,235.1431,5794.0
2021-07-23 15:05:00,247.95,247.97,247.87,247.94,7689.0,235.1336,235.1526,235.0578,235.1241,7689.0
2021-07-23 15:10:00,247.96,247.97,247.77,247.8,9108.0,235.1431,235.1526,234.9629,234.9914,9108.0
2021-07-23 15:15:00,247.77,247.92,247.77,247.92,5613.0,234.9629,235.1052,234.9629,235.1052,5613.0
2021-07-23 15:20:00,247.92,247.96,247.84,247.89,4506.0,235.1052,235.1431,235.0293,235.0767,4506.0
2021-07-23 15:25:00,247.88,247.97,247.82,247.97,3530.0,235.0672,235.1526,235.0103,235.1526,3530.0
2021-07-23 15:30:00,248.04,248.13,248.01,248.13,5788.0,235.219,235.3043,235.1905,235.3043,5788.0
2021-07-23 15:35:00,248.11,248.32,248.11,248.29,6406.0,235.2854,235.4845,235.2854,235.4561,6406.0
2021-07-23 15:40:00,248.27,248.31,248.21,248.21,9557.0,235.4371,235.475,235.3802,235.3802,9557.0
2021-07-23 15:45:00,248.22,248.26,248.2,248.24,5734.0,235.3897,235.4276,235.3707,235.4086,5734.0
2021-07-23 15:50:00,248.24,248.34,248.19,248.2,9211.0,235.4086,235.5035,235.3612,235.3707,9211.0
2021-07-23 15:55:00,248.22,248.22,248.08,248.11,14305.0,235.3897,235.3897,235.2569,235.2854,14305.0
2021-07-26 09:30:00,247.88,248.07,247.78,248.07,5770.0,235.0672,235.2474,234.9724,235.2474,5770.0
2021-07-26 09:35:00,248.15,248.34,248.06,248.22,7935.0,235.3233,235.5035,235.2379,235.3897,7935.0
2021-07-26 09:40:00,248.15,248.16,247.82,247.82,7950.0,235.3233,235.3328,235.0103,235.0103,7950.0
2021-07-26 09:45:00,247.88,248.02,247.88,248.02,800.0,235.0672,235.2,235.0672,235.2,800.0
2021-07-26 09:50:00,247.93,248.15,247.93,248.14,3500.0,235.1147,235.3233,235.1147,235.3138,3500.0
2021-07-26 09:55:00,248.17,248.21,248.1,248.15,3928.0,235.3423,235.3802,235.2759,235.3233,3928.0
2021-07-26 10:00:00,248.16,248.22,248.16,248.19,9279.0,235.3328,235.3897,235.3328,235.3612,9279.0
2021-07-26 10:05:00,248.2,248.2,248.13,248.18,1800.0,235.3707,235.3707,235.3043,235.3517,1800.0
2021-07-26 10:10:00,248.15,248.15,247.95,247.97,9684.0,235.3233,235.3233,235.1336,235.1526,9684.0
2021-07-26 10:15:00,247.93,248.05,247.93,248.03,600.0,235.1147,235.2285,235.1147,235.2095,600.0
2021-07-26 10:20:00,248.03,248.03,247.95,247.98,1094.0,235.2095,235.2095,235.1336,235.1621,1094.0
2021-07-26 10:25:00,248.02,248.04,247.9,247.92,1630.0,235.2,235.219,235.0862,235.1052,1630.0
2021-07-26 10:30:00,247.94,247.96,247.85,247.88,1100.0,235.1241,235.1431,235.0388,235.0672,1100.0
2021-07-26 10:35:00,247.95,247.99,247.88,247.99,3590.0,235.1336,235.1716,235.0672,235.1716,3590.0
2021-07-26 10:40:00,247.99,248.03,247.85,247.85,7883.0,235.1716,235.2095,235.0388,235.0388,7883.0
2021-07-26 10:45:00,247.75,247.9,247.75,247.89,1763.0,234.944,235.0862,234.944,235.0767,1763.0
2021-07-26 10:50:00,247.86,247.98,247.86,247.96,2042.0,235.0483,235.1621,235.0483,235.1431,2042.0
2021-07-26 10:55:00,247.97,248.11,247.89,247.9,5300.0,235.1526,235.2854,235.0767,235.0862,5300.0
2021-07-26 11:00:00,247.92,248.01,247.83,247.88,95928.0,235.1052,235.1905,235.0198,235.0672,95928.0
2021-07-26 11:05:00,247.91,247.99,247.91,247.99,3444.0,235.0957,235.1716,235.0957,235.1716,3444.0
2021-07-26 11:10:00,248.07,248.13,248.06,248.11,901.0,235.2474,235.3043,235.2379,235.2854,901.0
2021-07-26 11:15:00,248.14,248.25,248.14,248.24,2046.0,235.3138,235.4181,235.3138,235.4086,2046.0
2021-07-26 11:20:00,248.24,248.24,248.19,248.24,3720.0,235.4086,235.4086,235.3612,235.4086,3720.0
2021-07-26 11:25:00,248.24,248.38,248.22,248.34,14708.0,235.4086,235.5414,235.3897,235.5035,14708.0
2021-07-26 11:30:00,248.34,248.43,248.33,248.4,11961.0,235.5035,235.5888,235.494,235.5604,11961.0
2021-07-26 11:35:00,248.41,248.55,248.41,248.53,6521.0,235.5698,235.7026,235.5698,235.6836,6521.0
2021-07-26 11:40:00,248.5,248.51,248.39,248.39,10472.0,235.6552,235.6647,235.5509,235.5509,10472.0
2021-07-26 11:45:00,248.41,248.49,248.39,248.42,2760.0,235.5698,235.6457,235.5509,235.5793,2760.0
2021-07-26 11:50:00,248.44,248.45,248.43,248.43,1450.0,235.5983,235.6078,235.5888,235.5888,1450.0
2021-07-26 11:55:00,248.44,248.53,248.44,248.52,4180.0,235.5983,235.6836,235.5983,235.6742,4180.0
2021-07-26 12:00:00,248.5,248.55,248.44,248.44,5826.0,235.6552,235.7026,235.5983,235.5983,5826.0
2021-07-26 12:05:00,248.44,248.44,248.39,248.42,2890.0,235.5983,235.5983,235.5509,235.5793,2890.0
2021-07-26 12:10:00,248.41,248.41,248.3,248.36,31326.0,235.5698,235.5698,235.4655,235.5224,31326.0
2021-07-26 12:15:00,248.37,248.38,248.28,248.3,30753.0,235.5319,235.5414,235.4466,235.4655,30753.0
2021-07-26 12:20:00,248.33,248.35,248.32,248.32,1631.0,235.494,235.513,235.4845,235.4845,1631.0
2021-07-26 12:25:00,248.3,248.36,248.3,248.36,845.0,235.4655,235.5224,235.4655,235.5224,845.0
2021-07-26 12:30:00,248.32,248.32,248.19,248.19,1330.0,235.4845,235.4845,235.3612,235.3612,1330.0
2021-07-26 12:35:00,248.24,248.27,248.16,248.16,2815.0,235.4086,235.4371,235.3328,235.3328,2815.0
2021-07-26 12:40:00,248.09,248.13,248.07,248.12,6040.0,235.2664,235.3043,235.2474,235.2948,6040.0
2021-07-26 12:45:00,248.07,248.14,248.07,248.13,1000.0,235.2474,235.3138,235.2474,235.3043,1000.0
2021-07-26 12:50:00,248.15,248.17,248.11,248.17,2719.0,235.3233,235.3423,235.2854,235.3423,2719.0
2021-07-26 12:55:00,248.15,248.18,248.13,248.14,1500.0,235.3233,235.3517,235.3043,235.3138,1500.0
2021-07-26 13:00:00,248.19,248.25,248.19,248.25,4106.0,235.3612,235.4181,235.3612,235.4181,4106.0
2021-07-26 13:05:00,248.26,248.31,248.21,248.31,2510.0,235.4276,235.475,235.3802,235.475,2510.0
2021-07-26 13:10:00,248.32,248.32,248.25,248.31,1000.0,235.4845,235.4845,235.4181,235.475,1000.0
2021-07-26 13:15:00,248.33,248.4,248.33,248.4,970.0,235.494,235.5604,235.494,235.5604,970.0
2021-07-26 13:20:00,248.39,248.45,248.35,248.36,2500.0,235.5509,235.6078,235.513,235.5224,2500.0
2021-07-26 13:25:00,248.35,248.35,248.32,248.34,1875.0,235.513,235.513,235.4845,235.5035,1875.0
2021-07-26 13:30:00,248.27,248.27,248.25,248.25,354.0,235.4371,235.4371,235.4181,235.4181,354.0
2021-07-26 13:35:00,248.21,248.26,248.21,248.23,4636.0,235.3802,235.4276,235.3802,235.3992,4636.0
2021-07-26 13:40:00,248.25,248.29,248.25,248.28,17796.0,235.4181,235.4561,235.4181,235.4466,17796.0
2021-07-26 13:45:00,248.25,248.26,248.19,248.24,2452.0,235.4181,235.4276,235.3612,235.4086,2452.0
2021-07-26 13:50:00,248.25,248.25,248.22,248.22,1258.0,235.4181,235.4181,235.3897,235.3897,1258.0
2021-07-26 13:55:00,248.26,248.29,248.25,248.28,1562.0,235.4276,235.4561,235.4181,235.4466,1562.0
2021-07-26 14:00:00,248.28,248.33,248.24,248.3,1222.0,235.4466,235.494,235.4086,235.4655,1222.0
2021-07-26 14:05:00,248.29,248.35,248.29,248.35,1591.0,235.4561,235.513,235.4561,235.513,1591.0
2021-07-26 14:10:00,248.35,248.37,248.28,248.28,1327.0,235.513,235.5319,235.4466,235.4466,1327.0
2021-07-26 14:15:00,248.24,248.3,248.17,248.3,2837.0,235.4086,235.4655,235.3423,235.4655,2837.0
2021-07-26 14:20:00,248.3,248.3,248.27,248.27,806.0,235.4655,235.4655,235.4371,235.4371,806.0
2021-07-26 14:25:00,248.29,248.35,248.21,248.35,3271.0,235.4561,235.513,235.3802,235.513,3271.0
2021-07-26 14:30:00,248.34,248.41,248.34,248.41,3031.0,235.5035,235.5698,235.5035,235.5698,3031.0
2021-07-26 14:35:00,248.4,248.4,248.34,248.36,2290.0,235.5604,235.5604,235.5035,235.5224,2290.0
2021-07-26 14:40:00,248.36,248.4,248.36,248.37,3611.0,235.5224,235.5604,235.5224,235.5319,3611.0
2021-07-26 14:45:00,248.38,248.39,248.37,248.39,1051.0,235.5414,235.5509,235.5319,235.5509,1051.0
2021-07-26 14:50:00,248.41,248.41,248.37,248.37,2478.0,235.5698,235.5698,235.5319,235.5319,2478.0
2021-07-26 14:55:00,248.38,248.43,248.37,248.39,3347.0,235.5414,235.5888,235.5319,235.5509,3347.0
2021-07-26 15:00:00,248.41,248.43,248.37,248.43,1010.0,235.5698,235.5888,235.5319,235.5888,1010.0
2021-07-26 15:05:00,248.41,248.44,248.37,248.4,56882.0,235.5698,235.5983,235.5319,235.5604,56882.0
2021-07-26 15:10:00,248.41,248.45,248.39,248.45,2159.0,235.5698,235.6078,235.5509,235.6078,2159.0
2021-07-26 15:15:00,248.48,248.5,248.38,248.43,1408.0,235.6362,235.6552,235.5414,235.5888,1408.0
2021-07-26 15:20:00,248.43,248.53,248.43,248.49,1804.0,235.5888,235.6836,235.5888,235.6457,1804.0
2021-07-26 15:25:00,248.53,248.54,248.52,248.54,3388.0,235.6836,235.6931,235.6742,235.6931,3388.0
2021-07-26 15:30:00,248.53,248.57,248.49,248.5,106188.0,235.6836,235.7216,235.6457,235.6552,106188.0
2021-07-26 15:35:00,248.5,248.55,248.45,248.5,17717.0,235.6552,235.7026,235.6078,235.6552,17717.0
2021-07-26 15:40:00,248.49,248.54,248.44,248.45,21724.0,235.6457,235.6931,235.5983,235.6078,21724.0
2021-07-26 15:45:00,248.46,248.46,248.37,248.37,47522.0,235.6173,235.6173,235.5319,235.5319,47522.0
2021-07-26 15:50:00,248.38,248.6,248.37,248.56,22293.0,235.5414,235.75,235.5319,235.7121,22293.0
2021-07-26 15:55:00,248.56,248.65,248.49,248.59,40053.0,235.7121,235.7974,235.6457,235.7405,40053.0
2021-07-27 09:30:00,248.07,248.07,247.34,247.54,13462.0,235.2474,235.2474,234.5552,234.7448,13462.0
2021-07-27 09:35:00,247.57,247.62,247.37,247.48,7814.0,234.7733,234.8207,234.5836,234.6879,7814.0
2021-07-27 09:40:00,247.28,247.39,247.23,247.3,8113.0,234.4983,234.6026,234.4508,234.5172,8113.0
2021-07-27 09:45:00,247.25,247.5,247.24,247.48,700.0,234.4698,234.7069,234.4603,234.6879,700.0
2021-07-27 09:50:00,247.49,247.64,247.49,247.6,3710.0,234.6974,234.8397,234.6974,234.8017,3710.0
2021-07-27 09:55:00,247.64,247.65,247.39,247.46,2350.0,234.8397,234.8491,234.6026,234.669,2350.0
2021-07-27 10:00:00,247.45,247.7,247.45,247.5,2121.0,234.6595,234.8965,234.6595,234.7069,2121.0
2021-07-27 10:05:00,247.36,247.41,247.31,247.4,1001.0,234.5741,234.6215,234.5267,234.6121,1001.0
2021-07-27 10:10:00,247.27,247.27,246.88,246.88,5478.0,234.4888,234.4888,234.1189,234.1189,5478.0
2021-07-27 10:15:00,246.75,246.9,246.73,246.9,1610.0,233.9957,234.1379,233.9767,234.1379,1610.0
2021-07-27 10:20:00,246.94,247.29,246.94,247.27,600.0,234.1758,234.5077,234.1758,234.4888,600.0
2021-07-27 10:25:00,247.21,247.36,247.21,247.36,1100.0,234.4319,234.5741,234.4319,234.5741,1100.0
2021-07-27 10:30:00,247.31,247.36,246.89,246.89,1317.0,234.5267,234.5741,234.1284,234.1284,1317.0
2021-07-27 10:35:00,247.03,247.12,246.85,247.0,700.0,234.2612,234.3465,234.0905,234.2327,700.0
2021-07-27 10:40:00,246.91,247.0,246.85,246.86,1033.0,234.1474,234.2327,234.0905,234.1,1033.0
2021-07-27 10:45:00,246.84,246.95,246.81,246.83,1450.0,234.081,234.1853,234.0526,234.0715,1450.0
2021-07-27 10:50:00,246.87,246.91,246.72,246.91,2700.0,234.1095,234.1474,233.9672,234.1474,2700.0
2021-07-27 10:55:00,247.07,247.16,247.07,247.16,1934.0,234.2991,234.3845,234.2991,234.3845,1934.0
2021-07-27 11:00:00,247.13,247.29,247.13,247.21,2300.0,234.356,234.5077,234.356,234.4319,2300.0
2021-07-27 11:05:00,247.18,247.19,246.93,246.96,2300.0,234.4034,234.4129,234.1663,234.1948,2300.0
2021-07-27 11:10:00,247.0,247.09,246.98,247.03,5700.0,234.2327,234.3181,234.2138,234.2612,5700.0
2021-07-27 11:15:00,247.02,247.02,246.52,246.52,1100.0,234.2517,234.2517,233.7775,233.7775,1100.0
2021-07-27 11:20:00,246.55,246.59,246.4,246.4,1905.0,233.806,233.8439,233.6637,233.6637,1905.0
2021-07-27 11:25:00,246.44,246.5,246.34,246.5,2500.0,233.7017,233.7586,233.6068,233.7586,2500.0
2021-07-27 11:30:00,246.48,246.48,246.13,246.14,3054.0,233.7396,233.7396,233.4077,233.4172,3054.0
2021-07-27 11:35:00,246.12,246.13,245.99,246.02,7500.0,233.3982,233.4077,233.2749,233.3034,7500.0
2021-07-27 11:40:00,245.94,246.33,245.94,246.19,2200.0,233.2275,233.5974,233.2275,233.4646,2200.0
2021-07-27 11:45:00,246.35,246.35,246.27,246.34,1146.0,233.6163,233.6163,233.5405,233.6068,1146.0
2021-07-27 11:50:00,246.36,246.53,246.36,246.53,3925.0,233.6258,233.787,233.6258,233.787,3925.0
2021-07-27 11:55:00,246.45,246.52,246.4,246.5,1200.0,233.7112,233.7775,233.6637,233.7586,1200.0
2021-07-27 12:00:00,246.38,246.42,246.06,246.08,5454.0,233.6448,233.6827,233.3413,233.3603,5454.0
2021-07-27 12:05:00,246.01,246.17,245.85,246.17,30969.0,233.2939,233.4456,233.1422,233.4456,30969.0
2021-07-27 12:10:00,246.05,246.08,245.92,245.93,1114.0,233.3318,233.3603,233.2086,233.218,1114.0
2021-07-27 12:15:00,245.86,246.1,245.86,246.06,2455.0,233.1517,233.3793,233.1517,233.3413,2455.0
2021-07-27 12:20:00,246.05,246.21,246.05,246.13,939.0,233.3318,233.4836,233.3318,233.4077,939.0
2021-07-27 12:25:00,246.06,246.2,246.06,246.2,400.0,233.3413,233.4741,233.3413,233.4741,400.0
2021-07-27 12:30:00,246.27,246.29,246.27,246.29,200.0,233.5405,233.5594,233.5405,233.5594,200.0
2021-07-27 12:35:00,246.05,246.2,246.05,246.16,1620.0,233.3318,233.4741,233.3318,233.4362,1620.0
2021-07-27 12:40:00,246.13,246.31,246.12,246.31,2530.0,233.4077,233.5784,233.3982,233.5784,2530.0
2021-07-27 12:45:00,246.3,246.34,246.29,246.3,500.0,233.5689,233.6068,233.5594,233.5689,500.0
2021-07-27 12:50:00,246.3,246.33,246.09,246.09,1640.0,233.5689,233.5974,233.3698,233.3698,1640.0
2021-07-27 12:55:00,246.0,246.08,246.0,246.08,900.0,233.2844,233.3603,233.2844,233.3603,900.0
2021-07-27 13:00:00,246.15,246.15,246.0,246.01,2322.0,233.4267,233.4267,233.2844,233.2939,2322.0
2021-07-27 13:05:00,246.04,246.23,246.04,246.21,2229.0,233.3224,233.5025,233.3224,233.4836,2229.0
2021-07-27 13:10:00,246.08,246.08,245.98,245.99,500.0,233.3603,233.3603,233.2655,233.2749,500.0
2021-07-27 13:15:00,245.96,245.97,245.82,245.85,1115.0,233.2465,233.256,233.1137,233.1422,1115.0
2021-07-27 13:20:00,245.87,245.87,245.66,245.66,1709.0,233.1611,233.1611,232.962,232.962,1709.0
2021-07-27 13:25:00,245.63,245.72,245.61,245.72,1702.0,232.9335,233.0189,232.9146,233.0189,1702.0
2021-07-27 13:30:00,245.67,245.67,245.6,245.61,658.0,232.9715,232.9715,232.9051,232.9146,658.0
2021-07-27 13:35:00,245.8,245.98,245.79,245.98,2449.0,233.0948,233.2655,233.0853,233.2655,2449.0
2021-07-27 13:40:00,245.95,245.97,245.9,245.97,2042.0,233.237,233.256,233.1896,233.256,2042.0
2021-07-27 13:45:00,246.12,246.12,246.12,246.12,100.0,233.3982,233.3982,233.3982,233.3982,100.0
2021-07-27 13:50:00,246.08,246.08,245.99,245.99,1200.0,233.3603,233.3603,233.2749,233.2749,1200.0
2021-07-27 13:55:00,245.96,245.98,245.85,245.85,797.0,233.2465,233.2655,233.1422,233.1422,797.0
2021-07-27 14:00:00,245.85,246.01,245.85,245.94,2474.0,233.1422,233.2939,233.1422,233.2275,2474.0
2021-07-27 14:05:00,245.99,246.09,245.95,246.08,2531.0,233.2749,233.3698,233.237,233.3603,2531.0
2021-07-27 14:10:00,246.12,246.25,246.12,246.25,2482.0,233.3982,233.5215,233.3982,233.5215,2482.0
2021-07-27 14:15:00,246.4,246.49,246.4,246.41,1602.0,233.6637,233.7491,233.6637,233.6732,1602.0
2021-07-27 14:20:00,246.52,246.63,246.52,246.63,200.0,233.7775,233.8819,233.7775,233.8819,200.0
2021-07-27 14:25:00,246.64,246.64,246.5,246.53,8347.0,233.8913,233.8913,233.7586,233.787,8347.0
2021-07-27 14:30:00,246.5,246.62,246.5,246.55,1965.0,233.7586,233.8724,233.7586,233.806,1965.0
2021-07-27 14:35:00,246.59,246.62,246.56,246.57,2538.0,233.8439,233.8724,233.8155,233.825,2538.0
2021-07-27 14:40:00,246.55,246.55,246.51,246.52,2600.0,233.806,233.806,233.7681,233.7775,2600.0
2021-07-27 14:45:00,246.56,246.78,246.56,246.77,4181.0,233.8155,234.0241,233.8155,234.0146,4181.0
2021-07-27 14:50:00,246.76,246.78,246.63,246.65,5331.0,234.0051,234.0241,233.8819,233.9008,5331.0
2021-07-27 14:55:00,246.66,246.87,246.66,246.86,3079.0,233.9103,234.1095,233.9103,234.1,3079.0
2021-07-27 15:00:00,246.87,247.05,246.86,246.97,3790.0,234.1095,234.2801,234.1,234.2043,3790.0
2021-07-27 15:05:00,246.97,247.05,246.96,246.96,1026.0,234.2043,234.2801,234.1948,234.1948,1026.0
2021-07-27 15:10:00,246.97,246.97,246.79,246.8,2398.0,234.2043,234.2043,234.0336,234.0431,2398.0
2021-07-27 15:15:00,246.8,246.83,246.8,246.83,500.0,234.0431,234.0715,234.0431,234.0715,500.0
2021-07-27 15:20:00,246.79,246.85,246.79,246.84,1612.0,234.0336,234.0905,234.0336,234.081,1612.0
2021-07-27 15:25:00,246.79,246.87,246.79,246.85,1234.0,234.0336,234.1095,234.0336,234.0905,1234.0
2021-07-27 15:30:00,246.8,246.87,246.74,246.78,1658.0,234.0431,234.1095,233.9862,234.0241,1658.0
2021-07-27 15:35:00,246.7,246.81,246.69,246.77,1166.0,233.9482,234.0526,233.9388,234.0146,1166.0
2021-07-27 15:40:00,246.68,246.86,246.67,246.86,2864.0,233.9293,234.1,233.9198,234.1,2864.0
2021-07-27 15:45:00,246.87,246.97,246.8,246.88,3686.0,234.1095,234.2043,234.0431,234.1189,3686.0
2021-07-27 15:50:00,246.91,247.13,246.91,247.03,6720.0,234.1474,234.356,234.1474,234.2612,6720.0
2021-07-27 15:55:00,247.08,247.36,247.07,247.36,4062.0,234.3086,234.5741,234.2991,234.5741,4062.0
2021-07-28 09:30:00,247.8,247.85,247.6,247.61,11250.0,234.9914,235.0388,234.8017,234.8112,11250.0
2021-07-28 09:35:00,247.51,247.55,247.19,247.28,5736.0,234.7164,234.7543,234.4129,234.4983,5736.0
2021-07-28 09:40:00,247.23,247.26,246.98,247.1,4298.0,234.4508,234.4793,234.2138,234.3276,4298.0
2021-07-28 09:45:00,247.07,247.14,247.0,247.06,2336.0,234.2991,234.3655,234.2327,234.2896,2336.0
2021-07-28 09:50:00,247.07,247.15,247.06,247.11,1546.0,234.2991,234.375,234.2896,234.337,1546.0
2021-07-28 09:55:00,247.17,247.31,247.16,247.26,1100.0,234.3939,234.5267,234.3845,234.4793,1100.0
2021-07-28 10:00:00,247.23,247.34,247.2,247.2,2798.0,234.4508,234.5552,234.4224,234.4224,2798.0
2021-07-28 10:05:00,247.2,247.32,247.16,247.2,2600.0,234.4224,234.5362,234.3845,234.4224,2600.0
2021-07-28 10:10:00,247.19,247.21,247.02,247.02,2900.0,234.4129,234.4319,234.2517,234.2517,2900.0
2021-07-28 10:15:00,247.08,247.42,247.06,247.39,3340.0,234.3086,234.631,234.2896,234.6026,3340.0
2021-07-28 10:20:00,247.45,247.5,247.34,247.44,3975.0,234.6595,234.7069,234.5552,234.65,3975.0
2021-07-28 10:25:00,247.43,247.57,247.37,247.46,4262.0,234.6405,234.7733,234.5836,234.669,4262.0
2021-07-28 10:30:00,247.49,247.66,247.49,247.65,6432.0,234.6974,234.8586,234.6974,234.8491,6432.0
2021-07-28 10:35:00,247.67,247.69,247.53,247.56,3509.0,234.8681,234.8871,234.7353,234.7638,3509.0
2021-07-28 10:40:00,247.52,247.52,247.07,247.13,3685.0,234.7259,234.7259,234.2991,234.356,3685.0
2021-07-28 10:45:00,247.1,247.42,247.1,247.4,6451.0,234.3276,234.631,234.3276,234.6121,6451.0
2021-07-28 10:50:00,247.42,247.62,247.4,247.61,3345.0,234.631,234.8207,234.6121,234.8112,3345.0
2021-07-28 10:55:00,247.6,247.63,247.55,247.63,3902.0,234.8017,234.8302,234.7543,234.8302,3902.0
2021-07-28 11:00:00,247.61,247.75,247.6,247.75,4855.0,234.8112,234.944,234.8017,234.944,4855.0
2021-07-28 11:05:00,247.74,247.74,247.65,247.67,3893.0,234.9345,234.9345,234.8491,234.8681,3893.0
2021-07-28 11:10:00,247.71,247.74,247.59,247.59,3947.0,234.906,234.9345,234.7922,234.7922,3947.0
2021-07-28 11:15:00,247.6,247.75,247.55,247.67,10922.0,234.8017,234.944,234.7543,234.8681,10922.0
2021-07-28 11:20:00,247.67,247.68,247.57,247.57,4815.0,234.8681,234.8776,234.7733,234.7733,4815.0
2021-07-28 11:25:00,247.6,247.62,247.55,247.56,4080.0,234.8017,234.8207,234.7543,234.7638,4080.0
2021-07-28 11:30:00,247.55,247.66,247.52,247.61,4900.0,234.7543,234.8586,234.7259,234.8112,4900.0
2021-07-28 11:35:00,247.64,247.8,247.62,247.75,4925.0,234.8397,234.9914,234.8207,234.944,4925.0
2021-07-28 11:40:00,247.74,247.77,247.66,247.7,9401.0,234.9345,234.9629,234.8586,234.8965,9401.0
2021-07-28 11:45:00,247.7,247.83,247.55,247.61,6156.0,234.8965,235.0198,234.7543,234.8112,6156.0
2021-07-28 11:50:00,247.62,247.68,247.6,247.66,5800.0,234.8207,234.8776,234.8017,234.8586,5800.0
2021-07-28 11:55:00,247.67,247.78,247.66,247.75,5200.0,234.8681,234.9724,234.8586,234.944,5200.0
2021-07-28 12:00:00,247.7,247.72,247.63,247.63,600.0,234.8965,234.9155,234.8302,234.8302,600.0
2021-07-28 12:05:00,247.71,247.74,247.69,247.74,500.0,234.906,234.9345,234.8871,234.9345,500.0
2021-07-28 12:10:00,247.7,247.79,247.7,247.73,4885.0,234.8965,234.9819,234.8965,234.925,4885.0
2021-07-28 12:15:00,247.69,247.69,247.58,247.64,2300.0,234.8871,234.8871,234.7828,234.8397,2300.0
2021-07-28 12:20:00,247.61,247.61,247.6,247.61,500.0,234.8112,234.8112,234.8017,234.8112,500.0
2021-07-28 12:25:00,247.61,247.61,247.54,247.57,650.0,234.8112,234.8112,234.7448,234.7733,650.0
2021-07-28 12:30:00,247.52,247.57,247.52,247.56,1962.0,234.7259,234.7733,234.7259,234.7638,1962.0
2021-07-28 12:35:00,247.58,247.59,247.42,247.42,3000.0,234.7828,234.7922,234.631,234.631,3000.0
2021-07-28 12:40:00,247.41,247.42,247.32,247.32,3595.0,234.6215,234.631,234.5362,234.5362,3595.0
2021-07-28 12:45:00,247.32,247.42,247.32,247.42,8400.0,234.5362,234.631,234.5362,234.631,8400.0
2021-07-28 12:50:00,247.4,247.43,247.36,247.36,766.0,234.6121,234.6405,234.5741,234.5741,766.0
2021-07-28 12:55:00,247.35,247.39,247.35,247.35,634.0,234.5646,234.6026,234.5646,234.5646,634.0
2021-07-28 13:00:00,247.42,247.45,247.33,247.33,1950.0,234.631,234.6595,234.5457,234.5457,1950.0
2021-07-28 13:05:00,247.35,247.41,247.26,247.29,4090.0,234.5646,234.6215,234.4793,234.5077,4090.0
2021-07-28 13:10:00,247.35,247.35,247.25,247.25,10663.0,234.5646,234.5646,234.4698,234.4698,10663.0
2021-07-28 13:15:00,247.28,247.28,247.13,247.13,2800.0,234.4983,234.4983,234.356,234.356,2800.0
2021-07-28 13:20:00,247.14,247.2,247.14,247.18,1032.0,234.3655,234.4224,234.3655,234.4034,1032.0
2021-07-28 13:25:00,247.15,247.17,247.09,247.12,5133.0,234.375,234.3939,234.3181,234.3465,5133.0
2021-07-28 13:30:00,247.11,247.23,247.02,247.02,6268.0,234.337,234.4508,234.2517,234.2517,6268.0
2021-07-28 13:35:00,247.07,247.12,247.01,247.04,1359.0,234.2991,234.3465,234.2422,234.2707,1359.0
2021-07-28 13:40:00,247.03,247.17,247.03,247.12,8849.0,234.2612,234.3939,234.2612,234.3465,8849.0
2021-07-28 13:45:00,247.18,247.3,247.18,247.28,1829.0,234.4034,234.5172,234.4034,234.4983,1829.0
2021-07-28 13:50:00,247.27,247.27,247.16,247.18,5800.0,234.4888,234.4888,234.3845,234.4034,5800.0
2021-07-28 13:55:00,247.22,247.22,247.1,247.1,4959.0,234.4414,234.4414,234.3276,234.3276,4959.0
2021-07-28 14:00:00,247.14,247.61,246.82,247.55,16411.0,234.3655,234.8112,234.062,234.7543,16411.0
2021-07-28 14:05:00,247.47,247.51,247.18,247.3,3322.0,234.6784,234.7164,234.4034,234.5172,3322.0
2021-07-28 14:10:00,247.37,247.66,247.37,247.66,5174.0,234.5836,234.8586,234.5836,234.8586,5174.0
2021-07-28 14:15:00,247.63,247.74,247.62,247.69,3485.0,234.8302,234.9345,234.8207,234.8871,3485.0
2021-07-28 14:20:00,247.67,247.76,247.66,247.76,1525.0,234.8681,234.9534,234.8586,234.9534,1525.0
2021-07-28 14:25:00,247.74,247.74,247.62,247.66,1000.0,234.9345,234.9345,234.8207,234.8586,1000.0
2021-07-28 14:30:00,247.65,247.7,247.6,247.66,1879.0,234.8491,234.8965,234.8017,234.8586,1879.0
2021-07-28 14:35:00,247.69,247.85,247.44,247.83,9447.0,234.8871,235.0388,234.65,235.0198,9447.0
2021-07-28 14:40:00,247.78,248.0,247.78,247.98,6626.0,234.9724,235.181,234.9724,235.1621,6626.0
2021-07-28 14:45:00,247.99,248.26,247.99,248.25,4439.0,235.1716,235.4276,235.1716,235.4181,4439.0
2021-07-28 14:50:00,248.26,248.38,248.04,248.04,6797.0,235.4276,235.5414,235.219,235.219,6797.0
2021-07-28 14:55:00,248.06,248.16,248.06,248.1,2503.0,235.2379,235.3328,235.2379,235.2759,2503.0
2021-07-28 15:00:00,248.11,248.16,247.96,248.02,11107.0,235.2854,235.3328,235.1431,235.2,11107.0
2021-07-28 15:05:00,248.01,248.04,247.91,247.97,2560.0,235.1905,235.219,235.0957,235.1526,2560.0
2021-07-28 15:10:00,247.97,248.04,247.96,248.02,1800.0,235.1526,235.219,235.1431,235.2,1800.0
2021-07-28 15:15:00,248.08,248.14,247.99,248.05,9482.0,235.2569,235.3138,235.1716,235.2285,9482.0
2021-07-28 15:20:00,248.02,248.04,247.75,247.76,800.0,235.2,235.219,234.944,234.9534,800.0
2021-07-28 15:25:00,247.91,247.97,247.86,247.96,2260.0,235.0957,235.1526,235.0483,235.1431,2260.0
2021-07-28 15:30:00,248.0,248.16,248.0,248.09,8652.0,235.181,235.3328,235.181,235.2664,8652.0
2021-07-28 15:35:00,248.07,248.1,247.88,247.88,3974.0,235.2474,235.2759,235.0672,235.0672,3974.0
2021-07-28 15:40:00,247.87,248.02,247.85,248.01,11801.0,235.0578,235.2,235.0388,235.1905,11801.0
2021-07-28 15:45:00,247.95,247.99,247.87,247.88,1968.0,235.1336,235.1716,235.0578,235.0672,1968.0
2021-07-28 15:50:00,247.92,247.96,247.76,247.8,9365.0,235.1052,235.1431,234.9534,234.9914,9365.0
2021-07-28 15:55:00,247.74,247.74,247.49,247.53,22286.0,234.9345,234.9345,234.6974,234.7353,22286.0
2021-07-29 09:30:00,248.06,248.54,248.06,248.33,6860.0,235.2379,235.6931,235.2379,235.494,6860.0
2021-07-29 09:35:00,248.43,248.66,248.43,248.64,35801.0,235.5888,235.8069,235.5888,235.788,35801.0
2021-07-29 09:40:00,248.76,248.76,248.47,248.52,57551.0,235.9018,235.9018,235.6267,235.6742,57551.0
2021-07-29 09:45:00,248.48,248.66,248.41,248.59,33284.0,235.6362,235.8069,235.5698,235.7405,33284.0
2021-07-29 09:50:00,248.59,248.61,248.56,248.56,450.0,235.7405,235.7595,235.7121,235.7121,450.0
2021-07-29 09:55:00,248.56,248.69,248.56,248.66,5872.0,235.7121,235.8354,235.7121,235.8069,5872.0
2021-07-29 10:00:00,248.7,248.7,248.52,248.6,7971.0,235.8449,235.8449,235.6742,235.75,7971.0
2021-07-29 10:05:00,248.55,248.58,248.48,248.52,2250.0,235.7026,235.7311,235.6362,235.6742,2250.0
2021-07-29 10:10:00,248.55,248.65,248.53,248.56,3520.0,235.7026,235.7974,235.6836,235.7121,3520.0
2021-07-29 10:15:00,248.59,248.77,248.57,248.75,8930.0,235.7405,235.9112,235.7216,235.8923,8930.0
2021-07-29 10:20:00,248.73,248.73,248.6,248.72,4358.0,235.8733,235.8733,235.75,235.8638,4358.0
2021-07-29 10:25:00,248.74,248.88,248.73,248.83,6859.0,235.8828,236.0156,235.8733,235.9681,6859.0
2021-07-29 10:30:00,248.84,248.87,248.8,248.83,3170.0,235.9776,236.0061,235.9397,235.9681,3170.0
2021-07-29 10:35:00,248.87,248.97,248.84,248.97,4372.0,236.0061,236.1009,235.9776,236.1009,4372.0
2021-07-29 10:40:00,248.99,249.07,248.93,248.94,7400.0,236.1199,236.1957,236.063,236.0725,7400.0
2021-07-29 10:45:00,248.94,248.98,248.91,248.98,1220.0,236.0725,236.1104,236.044,236.1104,1220.0
2021-07-29 10:50:00,248.96,249.15,248.96,249.14,1710.0,236.0914,236.2716,236.0914,236.2621,1710.0
2021-07-29 10:55:00,249.12,249.12,249.04,249.12,4533.0,236.2432,236.2432,236.1673,236.2432,4533.0
2021-07-29 11:00:00,249.2,249.22,249.15,249.2,1400.0,236.319,236.338,236.2716,236.319,1400.0
2021-07-29 11:05:00,249.2,249.21,249.15,249.17,900.0,236.319,236.3285,236.2716,236.2906,900.0
2021-07-29 11:10:00,249.17,249.17,249.08,249.08,2114.0,236.2906,236.2906,236.2052,236.2052,2114.0
2021-07-29 11:15:00,249.07,249.08,248.98,249.07,5385.0,236.1957,236.2052,236.1104,236.1957,5385.0
2021-07-29 11:20:00,249.02,249.08,249.02,249.08,2530.0,236.1483,236.2052,236.1483,236.2052,2530.0
2021-07-29 11:25:00,249.09,249.09,248.96,248.96,1610.0,236.2147,236.2147,236.0914,236.0914,1610.0
2021-07-29 11:30:00,248.97,249.04,248.96,249.01,4323.0,236.1009,236.1673,236.0914,236.1388,4323.0
2021-07-29 11:35:00,249.0,249.08,249.0,249.08,3490.0,236.1294,236.2052,236.1294,236.2052,3490.0
2021-07-29 11:40:00,249.06,249.11,249.04,249.11,2100.0,236.1863,236.2337,236.1673,236.2337,2100.0
2021-07-29 11:45:00,249.11,249.15,249.09,249.14,37250.0,236.2337,236.2716,236.2147,236.2621,37250.0
2021-07-29 11:50:00,249.15,249.15,249.01,249.01,108480.0,236.2716,236.2716,236.1388,236.1388,108480.0
2021-07-29 11:55:00,248.98,249.05,248.96,249.0,5848.0,236.1104,236.1768,236.0914,236.1294,5848.0
2021-07-29 12:00:00,249.01,249.05,248.98,249.05,2800.0,236.1388,236.1768,236.1104,236.1768,2800.0
2021-07-29 12:05:00,249.06,249.09,249.06,249.07,1384.0,236.1863,236.2147,236.1863,236.1957,1384.0
2021-07-29 12:10:00,249.09,249.21,249.08,249.2,2382.0,236.2147,236.3285,236.2052,236.319,2382.0
2021-07-29 12:15:00,249.2,249.28,249.19,249.26,3009.0,236.319,236.3949,236.3095,236.3759,3009.0
2021-07-29 12:20:00,249.27,249.28,249.26,249.26,600.0,236.3854,236.3949,236.3759,236.3759,600.0
2021-07-29 12:25:00,249.25,249.29,249.2,249.21,250608.0,236.3664,236.4044,236.319,236.3285,250608.0
2021-07-29 12:30:00,249.21,249.27,249.19,249.21,9900.0,236.3285,236.3854,236.3095,236.3285,9900.0
2021-07-29 12:35:00,249.22,249.26,249.22,249.23,10943.0,236.338,236.3759,236.338,236.3475,10943.0
2021-07-29 12:40:00,249.22,249.22,249.12,249.12,3043.0,236.338,236.338,236.2432,236.2432,3043.0
2021-07-29 12:45:00,249.08,249.09,249.01,249.04,62885.0,236.2052,236.2147,236.1388,236.1673,62885.0
2021-07-29 12:50:00,249.09,249.11,249.06,249.09,4788.0,236.2147,236.2337,236.1863,236.2147,4788.0
2021-07-29 12:55:00,249.09,249.1,249.0,249.09,6660.0,236.2147,236.2242,236.1294,236.2147,6660.0
2021-07-29 13:00:00,249.1,249.18,249.09,249.17,2755.0,236.2242,236.3,236.2147,236.2906,2755.0
2021-07-29 13:05:00,249.18,249.23,249.16,249.21,2707.0,236.3,236.3475,236.2811,236.3285,2707.0
2021-07-29 13:10:00,249.19,249.24,249.18,249.24,2400.0,236.3095,236.3569,236.3,236.3569,2400.0
2021-07-29 13:15:00,249.24,249.24,249.1,249.13,18457.0,236.3569,236.3569,236.2242,236.2526,18457.0
2021-07-29 13:20:00,249.14,249.21,249.1,249.19,25955.0,236.2621,236.3285,236.2242,236.3095,25955.0
2021-07-29 13:25:00,249.18,249.28,249.18,249.25,5610.0,236.3,236.3949,236.3,236.3664,5610.0
2021-07-29 13:30:00,249.24,249.29,249.24,249.26,2356.0,236.3569,236.4044,236.3569,236.3759,2356.0
2021-07-29 13:35:00,249.26,249.26,249.13,249.19,4051.0,236.3759,236.3759,236.2526,236.3095,4051.0
2021-07-29 13:40:00,249.19,249.19,249.12,249.16,10936.0,236.3095,236.3095,236.2432,236.2811,10936.0
2021-07-29 13:45:00,249.16,249.19,249.15,249.17,1238.0,236.2811,236.3095,236.2716,236.2906,1238.0
2021-07-29 13:50:00,249.16,249.17,249.11,249.14,2475.0,236.2811,236.2906,236.2337,236.2621,2475.0
2021-07-29 13:55:00,249.15,249.15,249.05,249.1,2331.0,236.2716,236.2716,236.1768,236.2242,2331.0
2021-07-29 14:00:00,249.14,249.14,249.05,249.09,2361.0,236.2621,236.2621,236.1768,236.2147,2361.0
2021-07-29 14:05:00,249.08,249.1,249.03,249.03,3100.0,236.2052,236.2242,236.1578,236.1578,3100.0
2021-07-29 14:10:00,249.06,249.13,249.06,249.13,6657.0,236.1863,236.2526,236.1863,236.2526,6657.0
2021-07-29 14:15:00,249.11,249.12,248.98,249.01,4300.0,236.2337,236.2432,236.1104,236.1388,4300.0
2021-07-29 14:20:00,248.96,248.96,248.91,248.91,2565.0,236.0914,236.0914,236.044,236.044,2565.0
2021-07-29 14:25:00,248.92,248.97,248.89,248.93,2208.0,236.0535,236.1009,236.025,236.063,2208.0
2021-07-29 14:30:00,248.95,248.97,248.89,248.91,3860.0,236.0819,236.1009,236.025,236.044,3860.0
2021-07-29 14:35:00,248.9,248.91,248.73,248.73,7651.0,236.0345,236.044,235.8733,235.8733,7651.0
2021-07-29 14:40:00,248.73,248.82,248.72,248.79,7458.0,235.8733,235.9587,235.8638,235.9302,7458.0
2021-07-29 14:45:00,248.79,248.87,248.77,248.86,6265.0,235.9302,236.0061,235.9112,235.9966,6265.0
2021-07-29 14:50:00,248.89,248.89,248.8,248.84,2773.0,236.025,236.025,235.9397,235.9776,2773.0
2021-07-29 14:55:00,248.85,248.88,248.84,248.87,2754.0,235.9871,236.0156,235.9776,236.0061,2754.0
2021-07-29 15:00:00,248.85,248.85,248.77,248.79,3215.0,235.9871,235.9871,235.9112,235.9302,3215.0
2021-07-29 15:05:00,248.77,248.81,248.72,248.79,3730.0,235.9112,235.9492,235.8638,235.9302,3730.0
2021-07-29 15:10:00,248.82,248.83,248.75,248.77,5492.0,235.9587,235.9681,235.8923,235.9112,5492.0
2021-07-29 15:15:00,248.73,248.78,248.71,248.76,1900.0,235.8733,235.9207,235.8543,235.9018,1900.0
2021-07-29 15:20:00,248.71,248.79,248.7,248.76,9240.0,235.8543,235.9302,235.8449,235.9018,9240.0
2021-07-29 15:25:00,248.76,248.8,248.71,248.71,5800.0,235.9018,235.9397,235.8543,235.8543,5800.0
2021-07-29 15:30:00,248.72,248.73,248.64,248.66,11277.0,235.8638,235.8733,235.788,235.8069,11277.0
2021-07-29 15:35:00,248.66,248.79,248.66,248.76,9260.0,235.8069,235.9302,235.8069,235.9018,9260.0
2021-07-29 15:40:00,248.77,248.77,248.66,248.76,7999.0,235.9112,235.9112,235.8069,235.9018,7999.0
2021-07-29 15:45:00,248.75,248.79,248.67,248.67,11851.0,235.8923,235.9302,235.8164,235.8164,11851.0
2021-07-29 15:50:00,248.64,248.68,248.55,248.65,19648.0,235.788,235.8259,235.7026,235.7974,19648.0
2021-07-29 15:55:00,248.66,248.66,248.54,248.55,21084.0,235.8069,235.8069,235.6931,235.7026,21084.0
2021-07-30 09:30:00,246.98,247.45,246.65,247.37,16760.0,234.2138,234.6595,233.9008,234.5836,16760.0
2021-07-30 09:35:00,247.48,247.66,247.48,247.61,6007.0,234.6879,234.8586,234.6879,234.8112,6007.0
2021-07-30 09:40:00,247.63,247.85,247.56,247.7,7258.0,234.8302,235.0388,234.7638,234.8965,7258.0
2021-07-30 09:45:00,247.72,247.82,247.72,247.8,3185.0,234.9155,235.0103,234.9155,234.9914,3185.0
2021-07-30 09:50:00,247.93,247.98,247.83,247.97,5490.0,235.1147,235.1621,235.0198,235.1526,5490.0
2021-07-30 09:55:00,248.03,248.09,247.97,248.06,4232.0,235.2095,235.2664,235.1526,235.2379,4232.0
2021-07-30 10:00:00,248.03,248.1,248.03,248.1,2073.0,235.2095,235.2759,235.2095,235.2759,2073.0
2021-07-30 10:05:00,248.21,248.22,248.21,248.22,472.0,235.3802,235.3897,235.3802,235.3897,472.0
2021-07-30 10:10:00,248.29,248.29,248.14,248.27,1400.0,235.4561,235.4561,235.3138,235.4371,1400.0
2021-07-30 10:15:00,248.26,248.27,247.73,247.73,2100.0,235.4276,235.4371,234.925,234.925,2100.0
2021-07-30 10:20:00,247.75,247.83,247.75,247.8,1413.0,234.944,235.0198,234.944,234.9914,1413.0
2021-07-30 10:25:00,247.78,247.78,247.52,247.52,5100.0,234.9724,234.9724,234.7259,234.7259,5100.0
2021-07-30 10:30:00,247.58,247.64,247.51,247.51,1500.0,234.7828,234.8397,234.7164,234.7164,1500.0
2021-07-30 10:35:00,247.48,247.58,247.48,247.58,3822.0,234.6879,234.7828,234.6879,234.7828,3822.0
2021-07-30 10:40:00,247.71,247.77,247.62,247.62,2169.0,234.906,234.9629,234.8207,234.8207,2169.0
2021-07-30 10:45:00,247.72,247.72,247.53,247.54,1149.0,234.9155,234.9155,234.7353,234.7448,1149.0
2021-07-30 10:50:00,247.61,247.61,247.58,247.58,700.0,234.8112,234.8112,234.7828,234.7828,700.0
2021-07-30 10:55:00,247.58,247.58,247.58,247.58,0.0,234.7828,234.7828,234.7828,234.7828,0.0
2021-07-30 11:00:00,247.45,247.45,247.21,247.21,997.0,234.6595,234.6595,234.4319,234.4319,997.0
2021-07-30 11:05:00,247.25,247.39,247.25,247.39,267.0,234.4698,234.6026,234.4698,234.6026,267.0
2021-07-30 11:10:00,247.65,247.71,247.62,247.71,421.0,234.8491,234.906,234.8207,234.906,421.0
2021-07-30 11:15:00,247.52,247.52,247.51,247.52,413.0,234.7259,234.7259,234.7164,234.7259,413.0
2021-07-30 11:20:00,247.46,247.46,247.45,247.45,200.0,234.669,234.669,234.6595,234.6595,200.0
2021-07-30 11:25:00,247.47,247.47,247.42,247.42,264.0,234.6784,234.6784,234.631,234.631,264.0
2021-07-30 11:30:00,247.52,247.55,247.26,247.26,3281.0,234.7259,234.7543,234.4793,234.4793,3281.0
2021-07-30 11:35:00,247.4,247.4,247.2,247.2,3061.0,234.6121,234.6121,234.4224,234.4224,3061.0
2021-07-30 11:40:00,247.17,247.27,247.17,247.26,1000.0,234.3939,234.4888,234.3939,234.4793,1000.0
2021-07-30 11:45:00,247.32,247.34,247.17,247.17,588.0,234.5362,234.5552,234.3939,234.3939,588.0
2021-07-30 11:50:00,247.24,247.24,247.18,247.18,573.0,234.4603,234.4603,234.4034,234.4034,573.0
2021-07-30 11:55:00,247.25,247.25,247.2,247.24,603.0,234.4698,234.4698,234.4224,234.4603,603.0
2021-07-30 12:00:00,247.32,247.34,247.32,247.34,250.0,234.5362,234.5552,234.5362,234.5552,250.0
2021-07-30 12:05:00,247.27,247.27,247.24,247.24,400.0,234.4888,234.4888,234.4603,234.4603,400.0
2021-07-30 12:10:00,247.32,247.38,247.27,247.38,900.0,234.5362,234.5931,234.4888,234.5931,900.0
2021-07-30 12:15:00,247.37,247.37,247.37,247.37,100.0,234.5836,234.5836,234.5836,234.5836,100.0
2021-07-30 12:20:00,247.43,247.43,247.43,247.43,400.0,234.6405,234.6405,234.6405,234.6405,400.0
2021-07-30 12:25:00,247.43,247.43,247.41,247.42,850.0,234.6405,234.6405,234.6215,234.631,850.0
2021-07-30 12:30:00,247.43,247.43,247.43,247.43,100.0,234.6405,234.6405,234.6405,234.6405,100.0
2021-07-30 12:35:00,247.43,247.43,247.43,247.43,0.0,234.6405,234.6405,234.6405,234.6405,0.0
2021-07-30 12:40:00,247.55,247.55,247.55,247.55,200.0,234.7543,234.7543,234.7543,234.7543,200.0
2021-07-30 12:45:00,247.6,247.6,247.6,247.6,344.0,234.8017,234.8017,234.8017,234.8017,344.0
2021-07-30 12:50:00,247.61,247.61,247.61,247.61,200.0,234.8112,234.8112,234.8112,234.8112,200.0
2021-07-30 12:55:00,247.6,247.6,247.6,247.6,200.0,234.8017,234.8017,234.8017,234.8017,200.0
2021-07-30 13:00:00,247.4,247.44,247.4,247.44,428.0,234.6121,234.65,234.6121,234.65,428.0
2021-07-30 13:05:00,247.47,247.52,247.47,247.51,1175.0,234.6784,234.7259,234.6784,234.7164,1175.0
2021-07-30 13:10:00,247.47,247.5,247.46,247.49,2578.0,234.6784,234.7069,234.669,234.6974,2578.0
2021-07-30 13:15:00,247.51,247.52,247.51,247.51,102.0,234.7164,234.7259,234.7164,234.7164,102.0
2021-07-30 13:20:00,247.42,247.42,247.37,247.37,1200.0,234.631,234.631,234.5836,234.5836,1200.0
2021-07-30 13:25:00,247.4,247.42,247.38,247.38,1538.0,234.6121,234.631,234.5931,234.5931,1538.0
2021-07-30 13:30:00,247.43,247.51,247.42,247.5,1993.0,234.6405,234.7164,234.631,234.7069,1993.0
2021-07-30 13:35:00,247.6,247.64,247.6,247.64,1553.0,234.8017,234.8397,234.8017,234.8397,1553.0
2021-07-30 13:40:00,247.66,247.66,247.59,247.61,500.0,234.8586,234.8586,234.7922,234.8112,500.0
2021-07-30 13:45:00,247.5,247.54,247.49,247.54,338.0,234.7069,234.7448,234.6974,234.7448,338.0
2021-07-30 13:50:00,247.57,247.57,247.57,247.57,100.0,234.7733,234.7733,234.7733,234.7733,100.0
2021-07-30 13:55:00,247.53,247.53,247.48,247.52,2026.0,234.7353,234.7353,234.6879,234.7259,2026.0
2021-07-30 14:00:00,247.54,247.55,247.42,247.42,5320.0,234.7448,234.7543,234.631,234.631,5320.0
2021-07-30 14:05:00,247.37,247.37,247.3,247.37,2533.0,234.5836,234.5836,234.5172,234.5836,2533.0
2021-07-30 14:10:00,247.4,247.4,247.36,247.36,204.0,234.6121,234.6121,234.5741,234.5741,204.0
2021-07-30 14:15:00,247.38,247.39,247.27,247.35,3791.0,234.5931,234.6026,234.4888,234.5646,3791.0
2021-07-30 14:20:00,247.41,247.41,247.3,247.31,2656.0,234.6215,234.6215,234.5172,234.5267,2656.0
2021-07-30 14:25:00,247.16,247.17,247.16,247.16,526.0,234.3845,234.3939,234.3845,234.3845,526.0
2021-07-30 14:30:00,247.07,247.16,247.04,247.04,2840.0,234.2991,234.3845,234.2707,234.2707,2840.0
2021-07-30 14:35:00,246.95,247.0,246.91,246.91,800.0,234.1853,234.2327,234.1474,234.1474,800.0
2021-07-30 14:40:00,246.91,247.08,246.91,247.04,2919.0,234.1474,234.3086,234.1474,234.2707,2919.0
2021-07-30 14:45:00,247.04,247.18,247.04,247.16,1551.0,234.2707,234.4034,234.2707,234.3845,1551.0
2021-07-30 14:50:00,247.18,247.32,247.18,247.31,2101.0,234.4034,234.5362,234.4034,234.5267,2101.0
2021-07-30 14:55:00,247.3,247.34,247.19,247.25,7942.0,234.5172,234.5552,234.4129,234.4698,7942.0
2021-07-30 15:00:00,247.27,247.44,247.27,247.44,3453.0,234.4888,234.65,234.4888,234.65,3453.0
2021-07-30 15:05:00,247.44,247.44,247.37,247.44,7385.0,234.65,234.65,234.5836,234.65,7385.0
2021-07-30 15:10:00,247.45,247.45,247.39,247.39,1897.0,234.6595,234.6595,234.6026,234.6026,1897.0
2021-07-30 15:15:00,247.4,247.4,247.35,247.35,2213.0,234.6121,234.6121,234.5646,234.5646,2213.0
2021-07-30 15:20:00,247.36,247.36,247.13,247.14,4250.0,234.5741,234.5741,234.356,234.3655,4250.0
2021-07-30 15:25:00,247.09,247.26,247.09,247.23,5439.0,234.3181,234.4793,234.3181,234.4508,5439.0
2021-07-30 15:30:00,247.29,247.38,247.27,247.38,3030.0,234.5077,234.5931,234.4888,234.5931,3030.0
2021-07-30 15:35:00,247.36,247.36,247.14,247.14,27175.0,234.5741,234.5741,234.3655,234.3655,27175.0
2021-07-30 15:40:00,247.16,247.22,247.03,247.03,33931.0,234.3845,234.4414,234.2612,234.2612,33931.0
2021-07-30 15:45:00,247.03,247.09,247.02,247.08,14537.0,234.2612,234.3181,234.2517,234.3086,14537.0
2021-07-30 15:50:00,247.05,247.24,246.99,247.02,29007.0,234.2801,234.4603,234.2232,234.2517,29007.0
2021-07-30 15:55:00,247.01,247.23,246.98,247.16,82366.0,234.2422,234.4508,234.2138,234.3845,82366.0
2021-08-02 09:30:00,248.48,248.57,248.06,248.41,11196.0,235.6362,235.7216,235.2379,235.5698,11196.0
2021-08-02 09:35:00,248.49,248.53,248.17,248.39,10802.0,235.6457,235.6836,235.3423,235.5509,10802.0
2021-08-02 09:40:00,248.43,248.43,248.26,248.26,3516.0,235.5888,235.5888,235.4276,235.4276,3516.0
2021-08-02 09:45:00,248.29,248.49,248.18,248.43,43992.0,235.4561,235.6457,235.3517,235.5888,43992.0
2021-08-02 09:50:00,248.51,248.51,248.2,248.21,4763.0,235.6647,235.6647,235.3707,235.3802,4763.0
2021-08-02 09:55:00,248.15,248.28,248.13,248.22,13703.0,235.3233,235.4466,235.3043,235.3897,13703.0
2021-08-02 10:00:00,248.2,248.32,248.06,248.15,4991.0,235.3707,235.4845,235.2379,235.3233,4991.0
2021-08-02 10:05:00,248.17,248.26,247.97,248.26,9300.0,235.3423,235.4276,235.1526,235.4276,9300.0
2021-08-02 10:10:00,248.3,248.38,248.27,248.36,2553.0,235.4655,235.5414,235.4371,235.5224,2553.0
2021-08-02 10:15:00,248.41,248.46,248.39,248.41,8878.0,235.5698,235.6173,235.5509,235.5698,8878.0
2021-08-02 10:20:00,248.41,248.46,248.32,248.45,2686.0,235.5698,235.6173,235.4845,235.6078,2686.0
2021-08-02 10:25:00,248.47,248.55,248.35,248.35,4968.0,235.6267,235.7026,235.513,235.513,4968.0
2021-08-02 10:30:00,248.37,248.49,248.35,248.35,2187.0,235.5319,235.6457,235.513,235.513,2187.0
2021-08-02 10:35:00,248.37,248.37,248.32,248.33,1350.0,235.5319,235.5319,235.4845,235.494,1350.0
2021-08-02 10:40:00,248.35,248.35,248.21,248.21,1631.0,235.513,235.513,235.3802,235.3802,1631.0
2021-08-02 10:45:00,248.15,248.3,248.15,248.3,400.0,235.3233,235.4655,235.3233,235.4655,400.0
2021-08-02 10:50:00,248.33,248.33,248.25,248.27,400.0,235.494,235.494,235.4181,235.4371,400.0
2021-08-02 10:55:00,248.27,248.27,248.14,248.15,2643.0,235.4371,235.4371,235.3138,235.3233,2643.0
2021-08-02 11:00:00,248.1,248.26,248.1,248.25,1060.0,235.2759,235.4276,235.2759,235.4181,1060.0
2021-08-02 11:05:00,248.31,248.38,248.31,248.37,903.0,235.475,235.5414,235.475,235.5319,903.0
2021-08-02 11:10:00,248.38,248.4,248.29,248.29,1530.0,235.5414,235.5604,235.4561,235.4561,1530.0
2021-08-02 11:15:00,248.3,248.3,248.25,248.25,700.0,235.4655,235.4655,235.4181,235.4181,700.0
2021-08-02 11:20:00,248.19,248.33,248.19,248.32,4724.0,235.3612,235.494,235.3612,235.4845,4724.0
2021-08-02 11:25:00,248.28,248.28,248.26,248.27,406.0,235.4466,235.4466,235.4276,235.4371,406.0
2021-08-02 11:30:00,248.32,248.35,248.22,248.27,1150.0,235.4845,235.513,235.3897,235.4371,1150.0
2021-08-02 11:35:00,248.28,248.35,248.15,248.15,5045.0,235.4466,235.513,235.3233,235.3233,5045.0
2021-08-02 11:40:00,248.17,248.17,248.11,248.12,3801.0,235.3423,235.3423,235.2854,235.2948,3801.0
2021-08-02 11:45:00,248.12,248.18,248.1,248.1,561.0,235.2948,235.3517,235.2759,235.2759,561.0
2021-08-02 11:50:00,248.06,248.06,247.87,247.87,962.0,235.2379,235.2379,235.0578,235.0578,962.0
2021-08-02 11:55:00,247.8,247.8,247.54,247.54,1100.0,234.9914,234.9914,234.7448,234.7448,1100.0
2021-08-02 12:00:00,247.47,247.48,247.29,247.41,739.0,234.6784,234.6879,234.5077,234.6215,739.0
2021-08-02 12:05:00,247.38,247.4,247.18,247.18,1872.0,234.5931,234.6121,234.4034,234.4034,1872.0
2021-08-02 12:10:00,247.27,247.36,247.27,247.36,617.0,234.4888,234.5741,234.4888,234.5741,617.0
2021-08-02 12:15:00,247.43,247.44,247.41,247.44,2244.0,234.6405,234.65,234.6215,234.65,2244.0
2021-08-02 12:20:00,247.42,247.42,247.36,247.36,1367.0,234.631,234.631,234.5741,234.5741,1367.0
2021-08-02 12:25:00,247.27,247.38,247.27,247.38,3443.0,234.4888,234.5931,234.4888,234.5931,3443.0
2021-08-02 12:30:00,247.57,247.61,247.56,247.61,2528.0,234.7733,234.8112,234.7638,234.8112,2528.0
2021-08-02 12:35:00,247.63,247.65,247.62,247.64,1556.0,234.8302,234.8491,234.8207,234.8397,1556.0
2021-08-02 12:40:00,247.69,247.71,247.69,247.69,1850.0,234.8871,234.906,234.8871,234.8871,1850.0
2021-08-02 12:45:00,247.56,247.56,247.56,247.56,300.0,234.7638,234.7638,234.7638,234.7638,300.0
2021-08-02 12:50:00,247.59,247.66,247.58,247.58,611.0,234.7922,234.8586,234.7828,234.7828,611.0
2021-08-02 12:55:00,247.56,247.57,247.56,247.57,200.0,234.7638,234.7733,234.7638,234.7733,200.0
2021-08-02 13:00:00,247.64,247.64,247.64,247.64,100.0,234.8397,234.8397,234.8397,234.8397,100.0
2021-08-02 13:05:00,247.59,247.64,247.56,247.62,13051.0,234.7922,234.8397,234.7638,234.8207,13051.0
2021-08-02 13:10:00,247.61,247.74,247.6,247.74,861.0,234.8112,234.9345,234.8017,234.9345,861.0
2021-08-02 13:15:00,247.7,247.77,247.59,247.77,1984.0,234.8965,234.9629,234.7922,234.9629,1984.0
2021-08-02 13:20:00,247.72,247.78,247.72,247.78,1022.0,234.9155,234.9724,234.9155,234.9724,1022.0
2021-08-02 13:25:00,247.76,247.77,247.64,247.65,4196.0,234.9534,234.9629,234.8397,234.8491,4196.0
2021-08-02 13:30:00,247.67,247.67,247.51,247.58,1909.0,234.8681,234.8681,234.7164,234.7828,1909.0
2021-08-02 13:35:00,247.57,247.57,247.49,247.49,3422.0,234.7733,234.7733,234.6974,234.6974,3422.0
2021-08-02 13:40:00,247.56,247.56,247.45,247.46,469.0,234.7638,234.7638,234.6595,234.669,469.0
2021-08-02 13:45:00,247.42,247.44,247.34,247.4,2550.0,234.631,234.65,234.5552,234.6121,2550.0
2021-08-02 13:50:00,247.4,247.41,247.28,247.34,2505.0,234.6121,234.6215,234.4983,234.5552,2505.0
2021-08-02 13:55:00,247.48,247.49,247.48,247.49,800.0,234.6879,234.6974,234.6879,234.6974,800.0
2021-08-02 14:00:00,247.41,247.41,247.39,247.41,658.0,234.6215,234.6215,234.6026,234.6215,658.0
2021-08-02 14:05:00,247.5,247.57,247.45,247.5,47473.0,234.7069,234.7733,234.6595,234.7069,47473.0
2021-08-02 14:10:00,247.53,247.67,247.53,247.67,2470.0,234.7353,234.8681,234.7353,234.8681,2470.0
2021-08-02 14:15:00,247.67,247.69,247.66,247.68,1345.0,234.8681,234.8871,234.8586,234.8776,1345.0
2021-08-02 14:20:00,247.56,247.56,247.56,247.56,100.0,234.7638,234.7638,234.7638,234.7638,100.0
2021-08-02 14:25:00,247.52,247.56,247.44,247.56,2990.0,234.7259,234.7638,234.65,234.7638,2990.0
2021-08-02 14:30:00,247.5,247.61,247.5,247.58,977.0,234.7069,234.8112,234.7069,234.7828,977.0
2021-08-02 14:35:00,247.55,247.55,247.55,247.55,200.0,234.7543,234.7543,234.7543,234.7543,200.0
2021-08-02 14:40:00,247.56,247.58,247.53,247.58,3557.0,234.7638,234.7828,234.7353,234.7828,3557.0
2021-08-02 14:45:00,247.54,247.57,247.54,247.56,1310.0,234.7448,234.7733,234.7448,234.7638,1310.0
2021-08-02 14:50:00,247.57,247.64,247.57,247.61,739.0,234.7733,234.8397,234.7733,234.8112,739.0
2021-08-02 14:55:00,247.6,247.6,247.58,247.58,8570.0,234.8017,234.8017,234.7828,234.7828,8570.0
2021-08-02 15:00:00,247.57,247.63,247.52,247.63,775.0,234.7733,234.8302,234.7259,234.8302,775.0
2021-08-02 15:05:00,247.58,247.59,247.41,247.41,882.0,234.7828,234.7922,234.6215,234.6215,882.0
2021-08-02 15:10:00,247.35,247.44,247.34,247.34,934.0,234.5646,234.65,234.5552,234.5552,934.0
2021-08-02 15:15:00,247.34,247.38,247.33,247.37,1270.0,234.5552,234.5931,234.5457,234.5836,1270.0
2021-08-02 15:20:00,247.3,247.31,247.24,247.24,1700.0,234.5172,234.5267,234.4603,234.4603,1700.0
2021-08-02 15:25:00,247.19,247.2,247.13,247.18,1904.0,234.4129,234.4224,234.356,234.4034,1904.0
2021-08-02 15:30:00,247.13,247.17,247.01,247.15,6053.0,234.356,234.3939,234.2422,234.375,6053.0
2021-08-02 15:35:00,247.16,247.2,247.0,247.0,13961.0,234.3845,234.4224,234.2327,234.2327,13961.0
2021-08-02 15:40:00,247.0,247.03,246.89,246.89,17577.0,234.2327,234.2612,234.1284,234.1284,17577.0
2021-08-02 15:45:00,246.85,246.88,246.7,246.7,35600.0,234.0905,234.1189,233.9482,233.9482,35600.0
2021-08-02 15:50:00,246.71,246.94,246.66,246.75,15087.0,233.9577,234.1758,233.9103,233.9957,15087.0
2021-08-02 15:55:00,246.71,246.8,246.64,246.76,30075.0,233.9577,234.0431,233.8913,234.0051,30075.0
2021-08-03 09:30:00,247.41,247.41,247.02,247.02,7346.0,234.6215,234.6215,234.2517,234.2517,7346.0
2021-08-03 09:35:00,246.95,246.95,246.86,246.89,500.0,234.1853,234.1853,234.1,234.1284,500.0
2021-08-03 09:40:00,246.69,246.96,246.69,246.75,3469.0,233.9388,234.1948,233.9388,233.9957,3469.0
2021-08-03 09:45:00,246.73,246.82,246.51,246.51,5300.0,233.9767,234.062,233.7681,233.7681,5300.0
2021-08-03 09:50:00,246.44,246.52,246.26,246.33,8013.0,233.7017,233.7775,233.531,233.5974,8013.0
2021-08-03 09:55:00,246.26,246.27,246.08,246.1,8267.0,233.531,233.5405,233.3603,233.3793,8267.0
2021-08-03 10:00:00,246.12,246.45,246.12,246.41,3581.0,233.3982,233.7112,233.3982,233.6732,3581.0
2021-08-03 10:05:00,246.31,246.31,245.9,245.9,3150.0,233.5784,233.5784,233.1896,233.1896,3150.0
2021-08-03 10:10:00,245.92,246.06,245.82,246.02,4942.0,233.2086,233.3413,233.1137,233.3034,4942.0
2021-08-03 10:15:00,245.99,246.52,245.96,246.52,4545.0,233.2749,233.7775,233.2465,233.7775,4545.0
2021-08-03 10:20:00,246.49,246.88,246.49,246.87,5558.0,233.7491,234.1189,233.7491,234.1095,5558.0
2021-08-03 10:25:00,246.87,246.88,246.76,246.85,2291.0,234.1095,234.1189,234.0051,234.0905,2291.0
2021-08-03 10:30:00,246.79,246.79,246.51,246.51,3050.0,234.0336,234.0336,233.7681,233.7681,3050.0
2021-08-03 10:35:00,246.39,246.66,246.33,246.59,6724.0,233.6543,233.9103,233.5974,233.8439,6724.0
2021-08-03 10:40:00,246.57,246.76,246.56,246.59,4509.0,233.825,234.0051,233.8155,233.8439,4509.0
2021-08-03 10:45:00,246.6,246.89,246.43,246.84,4535.0,233.8534,234.1284,233.6922,234.081,4535.0
2021-08-03 10:50:00,246.98,247.0,246.72,246.75,4481.0,234.2138,234.2327,233.9672,233.9957,4481.0
2021-08-03 10:55:00,246.71,246.76,246.54,246.59,3938.0,233.9577,234.0051,233.7965,233.8439,3938.0
2021-08-03 11:00:00,246.57,246.79,246.55,246.57,3001.0,233.825,234.0336,233.806,233.825,3001.0
2021-08-03 11:05:00,246.54,246.71,246.45,246.64,4183.0,233.7965,233.9577,233.7112,233.8913,4183.0
2021-08-03 11:10:00,246.6,246.7,246.54,246.56,3846.0,233.8534,233.9482,233.7965,233.8155,3846.0
2021-08-03 11:15:00,246.6,246.62,246.39,246.41,1828.0,233.8534,233.8724,233.6543,233.6732,1828.0
2021-08-03 11:20:00,246.37,246.49,246.35,246.46,1200.0,233.6353,233.7491,233.6163,233.7206,1200.0
2021-08-03 11:25:00,246.35,246.7,246.35,246.7,1809.0,233.6163,233.9482,233.6163,233.9482,1809.0
2021-08-03 11:30:00,246.73,247.01,246.72,247.0,2312.0,233.9767,234.2422,233.9672,234.2327,2312.0
2021-08-03 11:35:00,247.02,247.08,246.97,247.05,4072.0,234.2517,234.3086,234.2043,234.2801,4072.0
2021-08-03 11:40:00,247.05,247.77,247.05,247.74,12834.0,234.2801,234.9629,234.2801,234.9345,12834.0
2021-08-03 11:45:00,247.7,247.75,247.65,247.71,4378.0,234.8965,234.944,234.8491,234.906,4378.0
2021-08-03 11:50:00,247.77,247.81,247.67,247.67,1500.0,234.9629,235.0009,234.8681,234.8681,1500.0
2021-08-03 11:55:00,247.75,247.89,247.75,247.86,3520.0,234.944,235.0767,234.944,235.0483,3520.0
2021-08-03 12:00:00,247.87,247.9,247.81,247.89,2782.0,235.0578,235.0862,235.0009,235.0767,2782.0
2021-08-03 12:05:00,247.88,247.88,247.74,247.74,1200.0,235.0672,235.0672,234.9345,234.9345,1200.0
2021-08-03 12:10:00,247.74,247.74,247.69,247.72,1026.0,234.9345,234.9345,234.8871,234.9155,1026.0
2021-08-03 12:15:00,247.78,247.78,247.54,247.54,1500.0,234.9724,234.9724,234.7448,234.7448,1500.0
2021-08-03 12:20:00,247.55,247.61,247.52,247.52,700.0,234.7543,234.8112,234.7259,234.7259,700.0
2021-08-03 12:25:00,247.5,247.58,247.47,247.56,1853.0,234.7069,234.7828,234.6784,234.7638,1853.0
2021-08-03 12:30:00,247.57,247.7,247.54,247.68,2115.0,234.7733,234.8965,234.7448,234.8776,2115.0
2021-08-03 12:35:00,247.71,247.78,247.69,247.72,1005.0,234.906,234.9724,234.8871,234.9155,1005.0
2021-08-03 12:40:00,247.78,247.8,247.73,247.73,600.0,234.9724,234.9914,234.925,234.925,600.0
2021-08-03 12:45:00,247.75,247.77,247.72,247.73,1169.0,234.944,234.9629,234.9155,234.925,1169.0
2021-08-03 12:50:00,247.73,247.76,247.68,247.73,2242.0,234.925,234.9534,234.8776,234.925,2242.0
2021-08-03 12:55:00,247.77,247.85,247.77,247.85,3307.0,234.9629,235.0388,234.9629,235.0388,3307.0
2021-08-03 13:00:00,247.95,248.02,247.95,248.01,2184.0,235.1336,235.2,235.1336,235.1905,2184.0
2021-08-03 13:05:00,248.03,248.12,248.03,248.1,1110.0,235.2095,235.2948,235.2095,235.2759,1110.0
2021-08-03 13:10:00,248.08,248.08,248.0,248.06,2240.0,235.2569,235.2569,235.181,235.2379,2240.0
2021-08-03 13:15:00,248.08,248.09,248.04,248.04,1860.0,235.2569,235.2664,235.219,235.219,1860.0
2021-08-03 13:20:00,248.04,248.06,247.94,247.94,4500.0,235.219,235.2379,235.1241,235.1241,4500.0
2021-08-03 13:25:00,247.96,248.0,247.95,247.98,1436.0,235.1431,235.181,235.1336,235.1621,1436.0
2021-08-03 13:30:00,247.99,248.08,247.99,248.04,8003.0,235.1716,235.2569,235.1716,235.219,8003.0
2021-08-03 13:35:00,248.03,248.05,247.95,247.97,1200.0,235.2095,235.2285,235.1336,235.1526,1200.0
2021-08-03 13:40:00,247.97,247.99,247.95,247.95,3776.0,235.1526,235.1716,235.1336,235.1336,3776.0
2021-08-03 13:45:00,247.93,248.0,247.91,247.97,900.0,235.1147,235.181,235.0957,235.1526,900.0
2021-08-03 13:50:00,248.0,248.07,247.98,248.07,3196.0,235.181,235.2474,235.1621,235.2474,3196.0
2021-08-03 13:55:00,248.11,248.11,248.05,248.06,1222.0,235.2854,235.2854,235.2285,235.2379,1222.0
2021-08-03 14:00:00,248.07,248.09,247.87,248.0,2108.0,235.2474,235.2664,235.0578,235.181,2108.0
2021-08-03 14:05:00,247.98,248.1,247.98,248.08,2426.0,235.1621,235.2759,235.1621,235.2569,2426.0
2021-08-03 14:10:00,248.14,248.27,248.13,248.17,5349.0,235.3138,235.4371,235.3043,235.3423,5349.0
2021-08-03 14:15:00,248.13,248.22,248.13,248.19,1050.0,235.3043,235.3897,235.3043,235.3612,1050.0
2021-08-03 14:20:00,248.2,248.21,248.14,248.14,11323.0,235.3707,235.3802,235.3138,235.3138,11323.0
2021-08-03 14:25:00,248.15,248.24,248.15,248.22,1760.0,235.3233,235.4086,235.3233,235.3897,1760.0
2021-08-03 14:30:00,248.18,248.25,248.18,248.2,6135.0,235.3517,235.4181,235.3517,235.3707,6135.0
2021-08-03 14:35:00,248.24,248.24,248.18,248.22,2350.0,235.4086,235.4086,235.3517,235.3897,2350.0
2021-08-03 14:40:00,248.23,248.3,248.23,248.28,2621.0,235.3992,235.4655,235.3992,235.4466,2621.0
2021-08-03 14:45:00,248.3,248.3,248.1,248.1,15107.0,235.4655,235.4655,235.2759,235.2759,15107.0
2021-08-03 14:50:00,248.11,248.16,248.11,248.15,1500.0,235.2854,235.3328,235.2854,235.3233,1500.0
2021-08-03 14:55:00,248.17,248.26,248.16,248.23,2371.0,235.3423,235.4276,235.3328,235.3992,2371.0
2021-08-03 15:00:00,248.29,248.31,248.26,248.31,5062.0,235.4561,235.475,235.4276,235.475,5062.0
2021-08-03 15:05:00,248.3,248.47,248.3,248.39,2702.0,235.4655,235.6267,235.4655,235.5509,2702.0
2021-08-03 15:10:00,248.4,248.41,248.26,248.33,4392.0,235.5604,235.5698,235.4276,235.494,4392.0
2021-08-03 15:15:00,248.37,248.43,248.32,248.39,3242.0,235.5319,235.5888,235.4845,235.5509,3242.0
2021-08-03 15:20:00,248.41,248.48,248.38,248.47,9017.0,235.5698,235.6362,235.5414,235.6267,9017.0
2021-08-03 15:25:00,248.5,248.5,248.42,248.46,9494.0,235.6552,235.6552,235.5793,235.6173,9494.0
2021-08-03 15:30:00,248.46,248.52,248.44,248.52,2614.0,235.6173,235.6742,235.5983,235.6742,2614.0
2021-08-03 15:35:00,248.51,248.54,248.45,248.45,3127.0,235.6647,235.6931,235.6078,235.6078,3127.0
2021-08-03 15:40:00,248.45,248.5,248.39,248.39,4400.0,235.6078,235.6552,235.5509,235.5509,4400.0
2021-08-03 15:45:00,248.34,248.45,248.34,248.42,4299.0,235.5035,235.6078,235.5035,235.5793,4299.0
2021-08-03 15:50:00,248.48,248.54,248.37,248.53,8792.0,235.6362,235.6931,235.5319,235.6836,8792.0
2021-08-03 15:55:00,248.51,248.69,248.5,248.69,16007.0,235.6647,235.8354,235.6552,235.8354,16007.0
2021-08-04 09:30:00,247.91,247.95,247.07,247.9,23931.0,235.0957,235.1336,234.2991,235.0862,23931.0
2021-08-04 09:35:00,247.89,248.04,247.86,247.86,1582.0,235.0767,235.219,235.0483,235.0483,1582.0
2021-08-04 09:40:00,247.88,247.89,247.78,247.84,1710.0,235.0672,235.0767,234.9724,235.0293,1710.0
2021-08-04 09:45:00,247.9,248.05,247.88,248.04,1763.0,235.0862,235.2285,235.0672,235.219,1763.0
2021-08-04 09:50:00,248.05,248.17,247.85,247.92,14742.0,235.2285,235.3423,235.0388,235.1052,14742.0
2021-08-04 09:55:00,247.92,248.04,247.92,248.04,700.0,235.1052,235.219,235.1052,235.219,700.0
2021-08-04 10:00:00,248.11,248.23,248.07,248.2,4200.0,235.2854,235.3992,235.2474,235.3707,4200.0
2021-08-04 10:05:00,248.24,248.26,248.24,248.26,700.0,235.4086,235.4276,235.4086,235.4276,700.0
2021-08-04 10:10:00,248.3,248.3,248.16,248.19,2800.0,235.4655,235.4655,235.3328,235.3612,2800.0
2021-08-04 10:15:00,248.2,248.21,248.13,248.19,4824.0,235.3707,235.3802,235.3043,235.3612,4824.0
2021-08-04 10:20:00,248.11,248.11,248.01,248.01,1200.0,235.2854,235.2854,235.1905,235.1905,1200.0
2021-08-04 10:25:00,247.97,248.07,247.91,247.91,2900.0,235.1526,235.2474,235.0957,235.0957,2900.0
2021-08-04 10:30:00,247.84,247.84,247.52,247.72,5316.0,235.0293,235.0293,234.7259,234.9155,5316.0
2021-08-04 10:35:00,247.73,247.81,247.73,247.79,2972.0,234.925,235.0009,234.925,234.9819,2972.0
2021-08-04 10:40:00,247.92,248.05,247.91,247.96,1607.0,235.1052,235.2285,235.0957,235.1431,1607.0
2021-08-04 10:45:00,248.09,248.1,247.95,247.95,506.0,235.2664,235.2759,235.1336,235.1336,506.0
2021-08-04 10:50:00,247.92,247.92,247.73,247.77,746.0,235.1052,235.1052,234.925,234.9629,746.0
2021-08-04 10:55:00,247.76,247.78,247.76,247.78,400.0,234.9534,234.9724,234.9534,234.9724,400.0
2021-08-04 11:00:00,247.75,247.82,247.75,247.81,1048.0,234.944,235.0103,234.944,235.0009,1048.0
2021-08-04 11:05:00,247.96,248.07,247.96,248.06,3062.0,235.1431,235.2474,235.1431,235.2379,3062.0
2021-08-04 11:10:00,248.04,248.04,248.04,248.04,100.0,235.219,235.219,235.219,235.219,100.0
2021-08-04 11:15:00,248.0,248.01,248.0,248.01,561.0,235.181,235.1905,235.181,235.1905,561.0
2021-08-04 11:20:00,247.79,247.8,247.79,247.79,700.0,234.9819,234.9914,234.9819,234.9819,700.0
2021-08-04 11:25:00,247.76,247.81,247.67,247.68,1197.0,234.9534,235.0009,234.8681,234.8776,1197.0
2021-08-04 11:30:00,247.75,247.8,247.67,247.78,1036.0,234.944,234.9914,234.8681,234.9724,1036.0
2021-08-04 11:35:00,247.73,247.74,247.53,247.56,23767.0,234.925,234.9345,234.7353,234.7638,23767.0
2021-08-04 11:40:00,247.52,247.52,247.35,247.49,78955.0,234.7259,234.7259,234.5646,234.6974,78955.0
2021-08-04 11:45:00,247.56,247.63,247.56,247.6,903.0,234.7638,234.8302,234.7638,234.8017,903.0
2021-08-04 11:50:00,247.51,247.63,247.51,247.6,1567.0,234.7164,234.8302,234.7164,234.8017,1567.0
2021-08-04 11:55:00,247.63,247.69,247.62,247.68,6931.0,234.8302,234.8871,234.8207,234.8776,6931.0
2021-08-04 12:00:00,247.64,247.71,247.64,247.71,860.0,234.8397,234.906,234.8397,234.906,860.0
2021-08-04 12:05:00,247.7,247.75,247.7,247.72,1589.0,234.8965,234.944,234.8965,234.9155,1589.0
2021-08-04 12:10:00,247.8,247.82,247.74,247.82,3866.0,234.9914,235.0103,234.9345,235.0103,3866.0
2021-08-04 12:15:00,247.81,247.86,247.77,247.81,2258.0,235.0009,235.0483,234.9629,235.0009,2258.0
2021-08-04 12:20:00,247.79,247.79,247.72,247.72,879.0,234.9819,234.9819,234.9155,234.9155,879.0
2021-08-04 12:25:00,247.63,247.66,247.63,247.66,243.0,234.8302,234.8586,234.8302,234.8586,243.0
2021-08-04 12:30:00,247.72,247.72,247.68,247.7,500.0,234.9155,234.9155,234.8776,234.8965,500.0
2021-08-04 12:35:00,247.74,247.75,247.68,247.73,732.0,234.9345,234.944,234.8776,234.925,732.0
2021-08-04 12:40:00,247.61,247.63,247.61,247.63,200.0,234.8112,234.8302,234.8112,234.8302,200.0
2021-08-04 12:45:00,247.63,247.76,247.63,247.76,433.0,234.8302,234.9534,234.8302,234.9534,433.0
2021-08-04 12:50:00,247.77,247.79,247.75,247.78,2339.0,234.9629,234.9819,234.944,234.9724,2339.0
2021-08-04 12:55:00,247.8,247.8,247.8,247.8,200.0,234.9914,234.9914,234.9914,234.9914,200.0
2021-08-04 13:00:00,247.81,247.9,247.81,247.9,750.0,235.0009,235.0862,235.0009,235.0862,750.0
2021-08-04 13:05:00,247.92,248.03,247.92,248.03,500.0,235.1052,235.2095,235.1052,235.2095,500.0
2021-08-04 13:10:00,248.06,248.06,248.04,248.06,3673.0,235.2379,235.2379,235.219,235.2379,3673.0
2021-08-04 13:15:00,248.03,248.05,248.03,248.05,300.0,235.2095,235.2285,235.2095,235.2285,300.0
2021-08-04 13:20:00,248.09,248.12,248.08,248.11,684.0,235.2664,235.2948,235.2569,235.2854,684.0
2021-08-04 13:25:00,248.01,248.04,247.99,247.99,2334.0,235.1905,235.219,235.1716,235.1716,2334.0
2021-08-04 13:30:00,248.03,248.03,248.03,248.03,100.0,235.2095,235.2095,235.2095,235.2095,100.0
2021-08-04 13:35:00,247.89,247.96,247.89,247.93,1283.0,235.0767,235.1431,235.0767,235.1147,1283.0
2021-08-04 13:40:00,247.9,247.91,247.9,247.9,100.0,235.0862,235.0957,235.0862,235.0862,100.0
2021-08-04 13:45:00,247.86,247.86,247.86,247.86,355.0,235.0483,235.0483,235.0483,235.0483,355.0
2021-08-04 13:50:00,247.96,248.03,247.95,248.03,1392.0,235.1431,235.2095,235.1336,235.2095,1392.0
2021-08-04 13:55:00,247.97,247.97,247.97,247.97,125.0,235.1526,235.1526,235.1526,235.1526,125.0
2021-08-04 14:00:00,247.96,247.99,247.96,247.99,390.0,235.1431,235.1716,235.1431,235.1716,390.0
2021-08-04 14:05:00,248.05,248.11,248.05,248.1,823.0,235.2285,235.2854,235.2285,235.2759,823.0
2021-08-04 14:10:00,248.1,248.13,248.09,248.13,1404.0,235.2759,235.3043,235.2664,235.3043,1404.0
2021-08-04 14:15:00,248.12,248.14,248.11,248.14,800.0,235.2948,235.3138,235.2854,235.3138,800.0
2021-08-04 14:20:00,248.1,248.15,248.1,248.15,1069.0,235.2759,235.3233,235.2759,235.3233,1069.0
2021-08-04 14:25:00,248.13,248.13,248.07,248.09,800.0,235.3043,235.3043,235.2474,235.2664,800.0
2021-08-04 14:30:00,248.09,248.14,248.07,248.14,2472.0,235.2664,235.3138,235.2474,235.3138,2472.0
2021-08-04 14:35:00,248.17,248.22,248.15,248.16,1443.0,235.3423,235.3897,235.3233,235.3328,1443.0
2021-08-04 14:40:00,248.22,248.24,248.15,248.16,7104.0,235.3897,235.4086,235.3233,235.3328,7104.0
2021-08-04 14:45:00,248.09,248.09,247.92,247.99,3135.0,235.2664,235.2664,235.1052,235.1716,3135.0
2021-08-04 14:50:00,247.98,247.98,247.88,247.92,1893.0,235.1621,235.1621,235.0672,235.1052,1893.0
2021-08-04 14:55:00,247.91,247.94,247.86,247.92,11500.0,235.0957,235.1241,235.0483,235.1052,11500.0
2021-08-04 15:00:00,247.89,247.96,247.89,247.95,1900.0,235.0767,235.1431,235.0767,235.1336,1900.0
2021-08-04 15:05:00,247.93,248.0,247.86,247.86,4404.0,235.1147,235.181,235.0483,235.0483,4404.0
2021-08-04 15:10:00,247.88,247.88,247.77,247.78,3826.0,235.0672,235.0672,234.9629,234.9724,3826.0
2021-08-04 15:15:00,247.74,247.79,247.74,247.78,817.0,234.9345,234.9819,234.9345,234.9724,817.0
2021-08-04 15:20:00,247.85,247.88,247.85,247.88,200.0,235.0388,235.0672,235.0388,235.0672,200.0
2021-08-04 15:25:00,247.85,247.9,247.85,247.89,2950.0,235.0388,235.0862,235.0388,235.0767,2950.0
2021-08-04 15:30:00,247.89,247.92,247.8,247.92,2060.0,235.0767,235.1052,234.9914,235.1052,2060.0
2021-08-04 15:35:00,247.89,247.9,247.84,247.9,993.0,235.0767,235.0862,235.0293,235.0862,993.0
2021-08-04 15:40:00,247.87,247.95,247.82,247.94,1134.0,235.0578,235.1336,235.0103,235.1241,1134.0
2021-08-04 15:45:00,247.89,247.96,247.89,247.91,1482.0,235.0767,235.1431,235.0767,235.0957,1482.0
2021-08-04 15:50:00,247.91,248.01,247.85,247.87,2403.0,235.0957,235.1905,235.0388,235.0578,2403.0
2021-08-04 15:55:00,247.83,247.83,247.52,247.52,11625.0,235.0198,235.0198,234.7259,234.7259,11625.0
2021-08-05 09:30:00,248.13,248.27,248.04,248.27,13617.0,235.3043,235.4371,235.219,235.4371,13617.0
2021-08-05 09:35:00,248.4,248.49,248.33,248.4,83541.0,235.5604,235.6457,235.494,235.5604,83541.0
2021-08-05 09:40:00,248.48,248.48,248.36,248.43,2370.0,235.6362,235.6362,235.5224,235.5888,2370.0
2021-08-05 09:45:00,248.47,248.5,248.35,248.36,11935.0,235.6267,235.6552,235.513,235.5224,11935.0
2021-08-05 09:50:00,248.37,248.57,248.37,248.57,6245.0,235.5319,235.7216,235.5319,235.7216,6245.0
2021-08-05 09:55:00,248.55,248.64,248.5,248.64,4190.0,235.7026,235.788,235.6552,235.788,4190.0
2021-08-05 10:00:00,248.7,248.71,248.61,248.69,3300.0,235.8449,235.8543,235.7595,235.8354,3300.0
2021-08-05 10:05:00,248.7,248.7,248.56,248.6,5340.0,235.8449,235.8449,235.7121,235.75,5340.0
2021-08-05 10:10:00,248.6,248.6,248.48,248.59,9745.0,235.75,235.75,235.6362,235.7405,9745.0
2021-08-05 10:15:00,248.62,248.62,248.45,248.5,2450.0,235.769,235.769,235.6078,235.6552,2450.0
2021-08-05 10:20:00,248.49,248.49,248.37,248.37,6120.0,235.6457,235.6457,235.5319,235.5319,6120.0
2021-08-05 10:25:00,248.37,248.42,248.33,248.33,6925.0,235.5319,235.5793,235.494,235.494,6925.0
2021-08-05 10:30:00,248.39,248.45,248.38,248.41,8699.0,235.5509,235.6078,235.5414,235.5698,8699.0
2021-08-05 10:35:00,248.47,248.49,248.4,248.42,5567.0,235.6267,235.6457,235.5604,235.5793,5567.0
2021-08-05 10:40:00,248.42,248.56,248.42,248.56,5857.0,235.5793,235.7121,235.5793,235.7121,5857.0
2021-08-05 10:45:00,248.55,248.62,248.52,248.62,4656.0,235.7026,235.769,235.6742,235.769,4656.0
2021-08-05 10:50:00,248.66,248.74,248.65,248.74,670.0,235.8069,235.8828,235.7974,235.8828,670.0
2021-08-05 10:55:00,248.73,248.76,248.71,248.73,2811.0,235.8733,235.9018,235.8543,235.8733,2811.0
2021-08-05 11:00:00,248.7,248.82,248.7,248.8,1733.0,235.8449,235.9587,235.8449,235.9397,1733.0
2021-08-05 11:05:00,248.8,248.8,248.73,248.74,1300.0,235.9397,235.9397,235.8733,235.8828,1300.0
2021-08-05 11:10:00,248.74,248.78,248.74,248.76,6770.0,235.8828,235.9207,235.8828,235.9018,6770.0
2021-08-05 11:15:00,248.79,248.79,248.78,248.79,285.0,235.9302,235.9302,235.9207,235.9302,285.0
2021-08-05 11:20:00,248.76,248.81,248.75,248.77,2608.0,235.9018,235.9492,235.8923,235.9112,2608.0
2021-08-05 11:25:00,248.83,248.93,248.81,248.93,164114.0,235.9681,236.063,235.9492,236.063,164114.0
2021-08-05 11:30:00,248.9,248.93,248.88,248.9,43750.0,236.0345,236.063,236.0156,236.0345,43750.0
2021-08-05 11:35:00,248.91,248.91,248.83,248.86,37939.0,236.044,236.044,235.9681,235.9966,37939.0
2021-08-05 11:40:00,248.83,248.84,248.75,248.81,60878.0,235.9681,235.9776,235.8923,235.9492,60878.0
2021-08-05 11:45:00,248.81,248.82,248.77,248.8,35872.0,235.9492,235.9587,235.9112,235.9397,35872.0
2021-08-05 11:50:00,248.81,248.85,248.78,248.83,31990.0,235.9492,235.9871,235.9207,235.9681,31990.0
2021-08-05 11:55:00,248.82,248.82,248.74,248.8,11510.0,235.9587,235.9587,235.8828,235.9397,11510.0
2021-08-05 12:00:00,248.79,248.8,248.72,248.74,6848.0,235.9302,235.9397,235.8638,235.8828,6848.0
2021-08-05 12:05:00,248.73,248.84,248.73,248.84,6512.0,235.8733,235.9776,235.8733,235.9776,6512.0
2021-08-05 12:10:00,248.84,248.86,248.84,248.86,1100.0,235.9776,235.9966,235.9776,235.9966,1100.0
2021-08-05 12:15:00,248.85,248.85,248.82,248.83,3116.0,235.9871,235.9871,235.9587,235.9681,3116.0
2021-08-05 12:20:00,248.8,248.83,248.77,248.8,15326.0,235.9397,235.9681,235.9112,235.9397,15326.0
2021-08-05 12:25:00,248.8,248.8,248.76,248.78,2800.0,235.9397,235.9397,235.9018,235.9207,2800.0
2021-08-05 12:30:00,248.8,248.81,248.73,248.75,4021.0,235.9397,235.9492,235.8733,235.8923,4021.0
2021-08-05 12:35:00,248.7,248.73,248.67,248.67,2285.0,235.8449,235.8733,235.8164,235.8164,2285.0
2021-08-05 12:40:00,248.66,248.66,248.62,248.62,3540.0,235.8069,235.8069,235.769,235.769,3540.0
2021-08-05 12:45:00,248.62,248.64,248.59,248.64,28977.0,235.769,235.788,235.7405,235.788,28977.0
2021-08-05 12:50:00,248.65,248.66,248.61,248.62,6448.0,235.7974,235.8069,235.7595,235.769,6448.0
2021-08-05 12:55:00,248.6,248.6,248.57,248.58,1600.0,235.75,235.75,235.7216,235.7311,1600.0
2021-08-05 13:00:00,248.56,248.59,248.54,248.54,2202.0,235.7121,235.7405,235.6931,235.6931,2202.0
2021-08-05 13:05:00,248.61,248.61,248.55,248.57,1300.0,235.7595,235.7595,235.7026,235.7216,1300.0
2021-08-05 13:10:00,248.58,248.6,248.58,248.59,900.0,235.7311,235.75,235.7311,235.7405,900.0
2021-08-05 13:15:00,248.59,248.62,248.58,248.62,1300.0,235.7405,235.769,235.7311,235.769,1300.0
2021-08-05 13:20:00,248.62,248.64,248.62,248.63,830.0,235.769,235.788,235.769,235.7785,830.0
2021-08-05 13:25:00,248.66,248.71,248.66,248.71,4844.0,235.8069,235.8543,235.8069,235.8543,4844.0
2021-08-05 13:30:00,248.71,248.71,248.7,248.7,200.0,235.8543,235.8543,235.8449,235.8449,200.0
2021-08-05 13:35:00,248.7,248.7,248.7,248.7,100.0,235.8449,235.8449,235.8449,235.8449,100.0
2021-08-05 13:40:00,248.72,248.73,248.71,248.73,1103.0,235.8638,235.8733,235.8543,235.8733,1103.0
2021-08-05 13:45:00,248.7,248.77,248.7,248.77,1613.0,235.8449,235.9112,235.8449,235.9112,1613.0
2021-08-05 13:50:00,248.77,248.79,248.77,248.78,600.0,235.9112,235.9302,235.9112,235.9207,600.0
2021-08-05 13:55:00,248.79,248.81,248.78,248.81,1000.0,235.9302,235.9492,235.9207,235.9492,1000.0
2021-08-05 14:00:00,248.84,248.9,248.84,248.86,2425.0,235.9776,236.0345,235.9776,235.9966,2425.0
2021-08-05 14:05:00,248.84,248.84,248.74,248.76,1064.0,235.9776,235.9776,235.8828,235.9018,1064.0
2021-08-05 14:10:00,248.8,248.8,248.8,248.8,100.0,235.9397,235.9397,235.9397,235.9397,100.0
2021-08-05 14:15:00,248.76,248.81,248.76,248.77,3714.0,235.9018,235.9492,235.9018,235.9112,3714.0
2021-08-05 14:20:00,248.74,248.74,248.71,248.73,701.0,235.8828,235.8828,235.8543,235.8733,701.0
2021-08-05 14:25:00,248.77,248.77,248.75,248.76,700.0,235.9112,235.9112,235.8923,235.9018,700.0
2021-08-05 14:30:00,248.7,248.76,248.7,248.72,2637.0,235.8449,235.9018,235.8449,235.8638,2637.0
2021-08-05 14:35:00,248.74,248.76,248.73,248.73,1059.0,235.8828,235.9018,235.8733,235.8733,1059.0
2021-08-05 14:40:00,248.8,248.8,248.76,248.76,2244.0,235.9397,235.9397,235.9018,235.9018,2244.0
2021-08-05 14:45:00,248.72,248.72,248.71,248.71,500.0,235.8638,235.8638,235.8543,235.8543,500.0
2021-08-05 14:50:00,248.67,248.67,248.66,248.66,300.0,235.8164,235.8164,235.8069,235.8069,300.0
2021-08-05 14:55:00,248.66,248.68,248.66,248.67,883.0,235.8069,235.8259,235.8069,235.8164,883.0
2021-08-05 15:00:00,248.66,248.75,248.66,248.75,2061.0,235.8069,235.8923,235.8069,235.8923,2061.0
2021-08-05 15:05:00,248.73,248.77,248.73,248.77,700.0,235.8733,235.9112,235.8733,235.9112,700.0
2021-08-05 15:10:00,248.74,248.75,248.71,248.71,1672.0,235.8828,235.8923,235.8543,235.8543,1672.0
2021-08-05 15:15:00,248.69,248.7,248.6,248.62,3688.0,235.8354,235.8449,235.75,235.769,3688.0
2021-08-05 15:20:00,248.63,248.66,248.62,248.65,513.0,235.7785,235.8069,235.769,235.7974,513.0
2021-08-05 15:25:00,248.67,248.72,248.67,248.71,1193.0,235.8164,235.8638,235.8164,235.8543,1193.0
2021-08-05 15:30:00,248.7,248.75,248.69,248.74,4543.0,235.8449,235.8923,235.8354,235.8828,4543.0
2021-08-05 15:35:00,248.79,248.86,248.79,248.85,1475.0,235.9302,235.9966,235.9302,235.9871,1475.0
2021-08-05 15:40:00,248.84,248.92,248.84,248.91,2250.0,235.9776,236.0535,235.9776,236.044,2250.0
2021-08-05 15:45:00,248.9,248.93,248.86,248.92,4545.0,236.0345,236.063,235.9966,236.0535,4545.0
2021-08-05 15:50:00,248.93,249.03,248.92,249.03,5041.0,236.063,236.1578,236.0535,236.1578,5041.0
2021-08-05 15:55:00,249.03,249.23,249.02,249.18,16893.0,236.1578,236.3475,236.1483,236.3,16893.0
2021-08-06 09:30:00,249.42,249.81,249.35,249.8,4286.0,236.5276,236.8975,236.4613,236.888,4286.0
2021-08-06 09:35:00,249.58,249.58,249.58,249.58,200.0,236.6794,236.6794,236.6794,236.6794,200.0
2021-08-06 09:40:00,249.65,249.77,249.61,249.63,9618.0,236.7458,236.8596,236.7078,236.7268,9618.0
2021-08-06 09:45:00,249.64,249.69,249.48,249.51,5635.0,236.7363,236.7837,236.5845,236.613,5635.0
2021-08-06 09:50:00,249.51,249.51,249.14,249.32,7101.0,236.613,236.613,236.2621,236.4328,7101.0
2021-08-06 09:55:00,249.32,249.32,249.27,249.31,3925.0,236.4328,236.4328,236.3854,236.4233,3925.0
2021-08-06 10:00:00,249.28,249.39,249.22,249.38,3600.0,236.3949,236.4992,236.338,236.4897,3600.0
2021-08-06 10:05:00,249.45,249.53,249.35,249.46,3907.0,236.5561,236.632,236.4613,236.5656,3907.0
2021-08-06 10:10:00,249.47,249.47,249.35,249.35,1775.0,236.5751,236.5751,236.4613,236.4613,1775.0
2021-08-06 10:15:00,249.36,249.45,249.3,249.45,2300.0,236.4707,236.5561,236.4138,236.5561,2300.0
2021-08-06 10:20:00,249.36,249.41,249.32,249.41,1143.0,236.4707,236.5182,236.4328,236.5182,1143.0
2021-08-06 10:25:00,249.36,249.36,249.36,249.36,100.0,236.4707,236.4707,236.4707,236.4707,100.0
2021-08-06 10:30:00,249.4,249.43,249.39,249.41,771.0,236.5087,236.5371,236.4992,236.5182,771.0
2021-08-06 10:35:00,249.47,249.47,249.34,249.34,1100.0,236.5751,236.5751,236.4518,236.4518,1100.0
2021-08-06 10:40:00,249.36,249.36,249.31,249.32,849.0,236.4707,236.4707,236.4233,236.4328,849.0
2021-08-06 10:45:00,249.35,249.35,249.16,249.16,5177.0,236.4613,236.4613,236.2811,236.2811,5177.0
2021-08-06 10:50:00,249.13,249.15,249.08,249.15,3000.0,236.2526,236.2716,236.2052,236.2716,3000.0
2021-08-06 10:55:00,249.16,249.16,249.04,249.11,3630.0,236.2811,236.2811,236.1673,236.2337,3630.0
2021-08-06 11:00:00,249.19,249.27,249.12,249.12,4461.0,236.3095,236.3854,236.2432,236.2432,4461.0
2021-08-06 11:05:00,249.03,249.17,249.01,249.15,1511.0,236.1578,236.2906,236.1388,236.2716,1511.0
2021-08-06 11:10:00,249.17,249.17,249.12,249.17,805.0,236.2906,236.2906,236.2432,236.2906,805.0
2021-08-06 11:15:00,249.16,249.2,249.16,249.2,717.0,236.2811,236.319,236.2811,236.319,717.0
2021-08-06 11:20:00,249.29,249.41,249.29,249.4,119686.0,236.4044,236.5182,236.4044,236.5087,119686.0
2021-08-06 11:25:00,249.4,249.4,249.23,249.37,1702.0,236.5087,236.5087,236.3475,236.4802,1702.0
2021-08-06 11:30:00,249.35,249.35,249.32,249.33,208.0,236.4613,236.4613,236.4328,236.4423,208.0
2021-08-06 11:35:00,249.27,249.27,249.25,249.25,304.0,236.3854,236.3854,236.3664,236.3664,304.0
2021-08-06 11:40:00,249.27,249.27,249.23,249.26,600.0,236.3854,236.3854,236.3475,236.3759,600.0
2021-08-06 11:45:00,249.24,249.31,249.2,249.31,1300.0,236.3569,236.4233,236.319,236.4233,1300.0
2021-08-06 11:50:00,249.32,249.32,249.28,249.3,1900.0,236.4328,236.4328,236.3949,236.4138,1900.0
2021-08-06 11:55:00,249.33,249.5,249.33,249.5,1900.0,236.4423,236.6035,236.4423,236.6035,1900.0
2021-08-06 12:00:00,249.51,249.51,249.44,249.5,3096.0,236.613,236.613,236.5466,236.6035,3096.0
2021-08-06 12:05:00,249.5,249.5,249.46,249.46,1400.0,236.6035,236.6035,236.5656,236.5656,1400.0
2021-08-06 12:10:00,249.45,249.45,249.4,249.4,6614.0,236.5561,236.5561,236.5087,236.5087,6614.0
2021-08-06 12:15:00,249.41,249.45,249.38,249.44,3693.0,236.5182,236.5561,236.4897,236.5466,3693.0
2021-08-06 12:20:00,249.45,249.49,249.44,249.49,1100.0,236.5561,236.594,236.5466,236.594,1100.0
2021-08-06 12:25:00,249.51,249.51,249.46,249.5,2400.0,236.613,236.613,236.5656,236.6035,2400.0
2021-08-06 12:30:00,249.48,249.53,249.42,249.48,6840.0,236.5845,236.632,236.5276,236.5845,6840.0
2021-08-06 12:35:00,249.49,249.51,249.45,249.45,1500.0,236.594,236.613,236.5561,236.5561,1500.0
2021-08-06 12:40:00,249.43,249.44,249.4,249.41,850.0,236.5371,236.5466,236.5087,236.5182,850.0
2021-08-06 12:45:00,249.4,249.45,249.4,249.44,1597.0,236.5087,236.5561,236.5087,236.5466,1597.0
2021-08-06 12:50:00,249.45,249.51,249.45,249.51,2398.0,236.5561,236.613,236.5561,236.613,2398.0
2021-08-06 12:55:00,249.55,249.6,249.54,249.6,1192.0,236.6509,236.6983,236.6414,236.6983,1192.0
2021-08-06 13:00:00,249.59,249.63,249.58,249.63,1367.0,236.6889,236.7268,236.6794,236.7268,1367.0
2021-08-06 13:05:00,249.61,249.61,249.58,249.58,4300.0,236.7078,236.7078,236.6794,236.6794,4300.0
2021-08-06 13:10:00,249.6,249.63,249.6,249.63,877.0,236.6983,236.7268,236.6983,236.7268,877.0
2021-08-06 13:15:00,249.62,249.63,249.61,249.62,1700.0,236.7173,236.7268,236.7078,236.7173,1700.0
2021-08-06 13:20:00,249.63,249.63,249.54,249.54,2008.0,236.7268,236.7268,236.6414,236.6414,2008.0
2021-08-06 13:25:00,249.54,249.55,249.51,249.51,6187.0,236.6414,236.6509,236.613,236.613,6187.0
2021-08-06 13:30:00,249.51,249.54,249.51,249.52,7276.0,236.613,236.6414,236.613,236.6225,7276.0
2021-08-06 13:35:00,249.57,249.57,249.53,249.53,3646.0,236.6699,236.6699,236.632,236.632,3646.0
2021-08-06 13:40:00,249.53,249.53,249.47,249.49,6273.0,236.632,236.632,236.5751,236.594,6273.0
2021-08-06 13:45:00,249.5,249.55,249.5,249.53,2257.0,236.6035,236.6509,236.6035,236.632,2257.0
2021-08-06 13:50:00,249.52,249.54,249.48,249.49,10240.0,236.6225,236.6414,236.5845,236.594,10240.0
2021-08-06 13:55:00,249.51,249.55,249.51,249.54,1600.0,236.613,236.6509,236.613,236.6414,1600.0
2021-08-06 14:00:00,249.57,249.59,249.56,249.59,12402.0,236.6699,236.6889,236.6604,236.6889,12402.0
2021-08-06 14:05:00,249.58,249.58,249.52,249.52,2306.0,236.6794,236.6794,236.6225,236.6225,2306.0
2021-08-06 14:10:00,249.56,249.56,249.48,249.5,7000.0,236.6604,236.6604,236.5845,236.6035,7000.0
2021-08-06 14:15:00,249.49,249.52,249.49,249.52,1100.0,236.594,236.6225,236.594,236.6225,1100.0
2021-08-06 14:20:00,249.54,249.54,249.48,249.48,3940.0,236.6414,236.6414,236.5845,236.5845,3940.0
2021-08-06 14:25:00,249.5,249.51,249.48,249.48,2375.0,236.6035,236.613,236.5845,236.5845,2375.0
2021-08-06 14:30:00,249.49,249.52,249.46,249.49,3095.0,236.594,236.6225,236.5656,236.594,3095.0
2021-08-06 14:35:00,249.49,249.5,249.46,249.48,2640.0,236.594,236.6035,236.5656,236.5845,2640.0
2021-08-06 14:40:00,249.47,249.47,249.4,249.42,4273.0,236.5751,236.5751,236.5087,236.5276,4273.0
2021-08-06 14:45:00,249.42,249.42,249.33,249.34,3631.0,236.5276,236.5276,236.4423,236.4518,3631.0
2021-08-06 14:50:00,249.32,249.36,249.3,249.3,3801.0,236.4328,236.4707,236.4138,236.4138,3801.0
2021-08-06 14:55:00,249.28,249.28,249.24,249.24,1600.0,236.3949,236.3949,236.3569,236.3569,1600.0
2021-08-06 15:00:00,249.23,249.26,249.15,249.15,2857.0,236.3475,236.3759,236.2716,236.2716,2857.0
2021-08-06 15:05:00,249.16,249.27,249.16,249.27,3021.0,236.2811,236.3854,236.2811,236.3854,3021.0
2021-08-06 15:10:00,249.27,249.34,249.27,249.34,2463.0,236.3854,236.4518,236.3854,236.4518,2463.0
2021-08-06 15:15:00,249.35,249.36,249.33,249.36,4326.0,236.4613,236.4707,236.4423,236.4707,4326.0
2021-08-06 15:20:00,249.37,249.39,249.36,249.38,2554.0,236.4802,236.4992,236.4707,236.4897,2554.0
2021-08-06 15:25:00,249.38,249.44,249.37,249.44,6275.0,236.4897,236.5466,236.4802,236.5466,6275.0
2021-08-06 15:30:00,249.43,249.47,249.42,249.46,5368.0,236.5371,236.5751,236.5276,236.5656,5368.0
2021-08-06 15:35:00,249.49,249.53,249.4,249.4,3390.0,236.594,236.632,236.5087,236.5087,3390.0
2021-08-06 15:40:00,249.4,249.42,249.27,249.27,7429.0,236.5087,236.5276,236.3854,236.3854,7429.0
2021-08-06 15:45:00,249.25,249.27,249.22,249.23,8700.0,236.3664,236.3854,236.338,236.3475,8700.0
2021-08-06 15:50:00,249.22,249.32,249.17,249.31,16679.0,236.338,236.4328,236.2906,236.4233,16679.0
2021-08-06 15:55:00,249.3,249.48,249.3,249.43,25033.0,236.4138,236.5845,236.4138,236.5371,25033.0
2021-08-09 09:30:00,249.46,249.48,249.04,249.04,14093.0,236.5656,236.5845,236.1673,236.1673,14093.0
2021-08-09 09:35:00,248.97,248.97,248.71,248.76,2700.0,236.1009,236.1009,235.8543,235.9018,2700.0
2021-08-09 09:40:00,248.68,248.92,248.68,248.92,2100.0,235.8259,236.0535,235.8259,236.0535,2100.0
2021-08-09 09:45:00,249.02,249.14,249.02,249.09,1100.0,236.1483,236.2621,236.1483,236.2147,1100.0
2021-08-09 09:50:00,249.13,249.18,248.97,249.02,12644.0,236.2526,236.3,236.1009,236.1483,12644.0
2021-08-09 09:55:00,249.02,249.09,248.96,249.06,17800.0,236.1483,236.2147,236.0914,236.1863,17800.0
2021-08-09 10:00:00,248.96,248.97,248.96,248.97,700.0,236.0914,236.1009,236.0914,236.1009,700.0
2021-08-09 10:05:00,248.96,249.08,248.93,248.94,8310.0,236.0914,236.2052,236.063,236.0725,8310.0
2021-08-09 10:10:00,248.94,249.05,248.9,248.9,16062.0,236.0725,236.1768,236.0345,236.0345,16062.0
2021-08-09 10:15:00,248.89,248.99,248.84,248.99,19697.0,236.025,236.1199,235.9776,236.1199,19697.0
2021-08-09 10:20:00,248.98,249.06,248.98,249.04,6909.0,236.1104,236.1863,236.1104,236.1673,6909.0
2021-08-09 10:25:00,249.04,249.12,249.03,249.07,2490.0,236.1673,236.2432,236.1578,236.1957,2490.0
2021-08-09 10:30:00,249.08,249.15,249.05,249.05,4703.0,236.2052,236.2716,236.1768,236.1768,4703.0
2021-08-09 10:35:00,249.04,249.17,249.03,249.17,4300.0,236.1673,236.2906,236.1578,236.2906,4300.0
2021-08-09 10:40:00,249.19,249.22,249.19,249.19,900.0,236.3095,236.338,236.3095,236.3095,900.0
2021-08-09 10:45:00,249.17,249.23,249.17,249.17,2600.0,236.2906,236.3475,236.2906,236.2906,2600.0
2021-08-09 10:50:00,249.18,249.32,249.14,249.19,8016.0,236.3,236.4328,236.2621,236.3095,8016.0
2021-08-09 10:55:00,249.19,249.2,249.06,249.13,5165.0,236.3095,236.319,236.1863,236.2526,5165.0
2021-08-09 11:00:00,249.11,249.12,249.09,249.1,1000.0,236.2337,236.2432,236.2147,236.2242,1000.0
2021-08-09 11:05:00,249.12,249.2,249.09,249.16,1500.0,236.2432,236.319,236.2147,236.2811,1500.0
2021-08-09 11:10:00,249.18,249.18,249.11,249.11,1500.0,236.3,236.3,236.2337,236.2337,1500.0
2021-08-09 11:15:00,249.13,249.21,249.13,249.21,900.0,236.2526,236.3285,236.2526,236.3285,900.0
2021-08-09 11:20:00,249.21,249.22,249.11,249.13,3600.0,236.3285,236.338,236.2337,236.2526,3600.0
2021-08-09 11:25:00,249.13,249.21,249.12,249.19,1900.0,236.2526,236.3285,236.2432,236.3095,1900.0
2021-08-09 11:30:00,249.19,249.23,249.18,249.22,1800.0,236.3095,236.3475,236.3,236.338,1800.0
2021-08-09 11:35:00,249.23,249.26,249.23,249.25,521.0,236.3475,236.3759,236.3475,236.3664,521.0
2021-08-09 11:40:00,249.28,249.28,249.25,249.28,500.0,236.3949,236.3949,236.3664,236.3949,500.0
2021-08-09 11:45:00,249.3,249.32,249.28,249.29,944.0,236.4138,236.4328,236.3949,236.4044,944.0
2021-08-09 11:50:00,249.33,249.39,249.31,249.39,6220.0,236.4423,236.4992,236.4233,236.4992,6220.0
2021-08-09 11:55:00,249.39,249.45,249.39,249.45,899.0,236.4992,236.5561,236.4992,236.5561,899.0
2021-08-09 12:00:00,249.45,249.45,249.37,249.38,692.0,236.5561,236.5561,236.4802,236.4897,692.0
2021-08-09 12:05:00,249.42,249.42,249.37,249.37,994.0,236.5276,236.5276,236.4802,236.4802,994.0
2021-08-09 12:10:00,249.38,249.41,249.37,249.37,1226.0,236.4897,236.5182,236.4802,236.4802,1226.0
2021-08-09 12:15:00,249.37,249.39,249.35,249.36,2800.0,236.4802,236.4992,236.4613,236.4707,2800.0
2021-08-09 12:20:00,249.36,249.37,249.31,249.31,2460.0,236.4707,236.4802,236.4233,236.4233,2460.0
2021-08-09 12:25:00,249.32,249.32,249.32,249.32,100.0,236.4328,236.4328,236.4328,236.4328,100.0
2021-08-09 12:30:00,249.31,249.38,249.31,249.38,10126.0,236.4233,236.4897,236.4233,236.4897,10126.0
2021-08-09 12:35:00,249.33,249.35,249.31,249.34,1197.0,236.4423,236.4613,236.4233,236.4518,1197.0
2021-08-09 12:40:00,249.37,249.37,249.33,249.33,300.0,236.4802,236.4802,236.4423,236.4423,300.0
2021-08-09 12:45:00,249.33,249.39,249.33,249.37,4636.0,236.4423,236.4992,236.4423,236.4802,4636.0
2021-08-09 12:50:00,249.39,249.4,249.38,249.4,598.0,236.4992,236.5087,236.4897,236.5087,598.0
2021-08-09 12:55:00,249.38,249.38,249.35,249.38,3400.0,236.4897,236.4897,236.4613,236.4897,3400.0
2021-08-09 13:00:00,249.42,249.42,249.37,249.37,7513.0,236.5276,236.5276,236.4802,236.4802,7513.0
2021-08-09 13:05:00,249.38,249.4,249.38,249.39,800.0,236.4897,236.5087,236.4897,236.4992,800.0
2021-08-09 13:10:00,249.4,249.41,249.37,249.41,2770.0,236.5087,236.5182,236.4802,236.5182,2770.0
2021-08-09 13:15:00,249.4,249.41,249.34,249.34,59750.0,236.5087,236.5182,236.4518,236.4518,59750.0
2021-08-09 13:20:00,249.34,249.4,249.32,249.4,2400.0,236.4518,236.5087,236.4328,236.5087,2400.0
2021-08-09 13:25:00,249.4,249.4,249.35,249.35,600.0,236.5087,236.5087,236.4613,236.4613,600.0
2021-08-09 13:30:00,249.33,249.33,249.3,249.31,2500.0,236.4423,236.4423,236.4138,236.4233,2500.0
2021-08-09 13:35:00,249.31,249.39,249.31,249.38,2555.0,236.4233,236.4992,236.4233,236.4897,2555.0
2021-08-09 13:40:00,249.37,249.39,249.36,249.39,7820.0,236.4802,236.4992,236.4707,236.4992,7820.0
2021-08-09 13:45:00,249.39,249.4,249.38,249.39,2200.0,236.4992,236.5087,236.4897,236.4992,2200.0
2021-08-09 13:50:00,249.38,249.41,249.38,249.4,5940.0,236.4897,236.5182,236.4897,236.5087,5940.0
2021-08-09 13:55:00,249.4,249.46,249.4,249.43,21643.0,236.5087,236.5656,236.5087,236.5371,21643.0
2021-08-09 14:00:00,249.44,249.48,249.43,249.47,41064.0,236.5466,236.5845,236.5371,236.5751,41064.0
2021-08-09 14:05:00,249.48,249.48,249.44,249.46,8981.0,236.5845,236.5845,236.5466,236.5656,8981.0
2021-08-09 14:10:00,249.46,249.49,249.45,249.46,7214.0,236.5656,236.594,236.5561,236.5656,7214.0
2021-08-09 14:15:00,249.47,249.5,249.47,249.49,10517.0,236.5751,236.6035,236.5751,236.594,10517.0
2021-08-09 14:20:00,249.49,249.5,249.48,249.49,4800.0,236.594,236.6035,236.5845,236.594,4800.0
2021-08-09 14:25:00,249.5,249.57,249.5,249.57,25614.0,236.6035,236.6699,236.6035,236.6699,25614.0
2021-08-09 14:30:00,249.58,249.68,249.58,249.68,19249.0,236.6794,236.7742,236.6794,236.7742,19249.0
2021-08-09 14:35:00,249.67,249.68,249.64,249.68,1512.0,236.7647,236.7742,236.7363,236.7742,1512.0
2021-08-09 14:40:00,249.66,249.66,249.53,249.53,7684.0,236.7552,236.7552,236.632,236.632,7684.0
2021-08-09 14:45:00,249.53,249.56,249.53,249.55,4183.0,236.632,236.6604,236.632,236.6509,4183.0
2021-08-09 14:50:00,249.55,249.55,249.5,249.52,4494.0,236.6509,236.6509,236.6035,236.6225,4494.0
2021-08-09 14:55:00,249.51,249.55,249.5,249.55,6655.0,236.613,236.6509,236.6035,236.6509,6655.0
2021-08-09 15:00:00,249.52,249.55,249.5,249.53,3800.0,236.6225,236.6509,236.6035,236.632,3800.0
2021-08-09 15:05:00,249.49,249.52,249.48,249.51,3517.0,236.594,236.6225,236.5845,236.613,3517.0
2021-08-09 15:10:00,249.51,249.51,249.46,249.51,5559.0,236.613,236.613,236.5656,236.613,5559.0
2021-08-09 15:15:00,249.51,249.53,249.47,249.48,11025.0,236.613,236.632,236.5751,236.5845,11025.0
2021-08-09 15:20:00,249.48,249.49,249.35,249.35,13316.0,236.5845,236.594,236.4613,236.4613,13316.0
2021-08-09 15:25:00,249.36,249.41,249.34,249.41,12903.0,236.4707,236.5182,236.4518,236.5182,12903.0
2021-08-09 15:30:00,249.41,249.49,249.41,249.48,17587.0,236.5182,236.594,236.5182,236.5845,17587.0
2021-08-09 15:35:00,249.47,249.56,249.47,249.56,2859.0,236.5751,236.6604,236.5751,236.6604,2859.0
2021-08-09 15:40:00,249.54,249.54,249.39,249.39,5508.0,236.6414,236.6414,236.4992,236.4992,5508.0
2021-08-09 15:45:00,249.39,249.39,249.26,249.26,2898.0,236.4992,236.4992,236.3759,236.3759,2898.0
2021-08-09 15:50:00,249.24,249.31,249.21,249.23,14087.0,236.3569,236.4233,236.3285,236.3475,14087.0
2021-08-09 15:55:00,249.22,249.34,249.22,249.33,5096.0,236.338,236.4518,236.338,236.4423,5096.0
2021-08-10 09:30:00,249.54,249.63,249.5,249.51,9485.0,236.6414,236.7268,236.6035,236.613,9485.0
2021-08-10 09:35:00,249.47,249.48,249.47,249.47,180.0,236.5751,236.5845,236.5751,236.5751,180.0
2021-08-10 09:40:00,249.51,249.66,249.51,249.64,12004.0,236.613,236.7552,236.613,236.7363,12004.0
2021-08-10 09:45:00,249.67,249.68,249.55,249.6,7988.0,236.7647,236.7742,236.6509,236.6983,7988.0
2021-08-10 09:50:00,249.6,249.68,249.59,249.68,1400.0,236.6983,236.7742,236.6889,236.7742,1400.0
2021-08-10 09:55:00,249.72,249.85,249.7,249.79,5318.0,236.8121,236.9354,236.7932,236.8785,5318.0
2021-08-10 10:00:00,249.81,249.89,249.78,249.79,10800.0,236.8975,236.9733,236.869,236.8785,10800.0
2021-08-10 10:05:00,249.79,249.83,249.71,249.83,9292.0,236.8785,236.9165,236.8027,236.9165,9292.0
2021-08-10 10:10:00,249.81,249.95,249.81,249.93,8200.0,236.8975,237.0302,236.8975,237.0113,8200.0
2021-08-10 10:15:00,249.94,250.01,249.89,249.97,7818.0,237.0208,237.0871,236.9733,237.0492,7818.0
2021-08-10 10:20:00,249.91,249.93,249.9,249.93,3100.0,236.9923,237.0113,236.9828,237.0113,3100.0
2021-08-10 10:25:00,249.94,249.94,249.85,249.87,1750.0,237.0208,237.0208,236.9354,236.9544,1750.0
2021-08-10 10:30:00,249.72,249.72,249.37,249.49,11105.0,236.8121,236.8121,236.4802,236.594,11105.0
2021-08-10 10:35:00,249.43,249.59,249.43,249.53,1507.0,236.5371,236.6889,236.5371,236.632,1507.0
2021-08-10 10:40:00,249.5,249.5,249.21,249.21,4773.0,236.6035,236.6035,236.3285,236.3285,4773.0
2021-08-10 10:45:00,249.24,249.44,249.24,249.44,958.0,236.3569,236.5466,236.3569,236.5466,958.0
2021-08-10 10:50:00,249.42,249.43,249.16,249.26,2600.0,236.5276,236.5371,236.2811,236.3759,2600.0
2021-08-10 10:55:00,249.24,249.33,249.21,249.32,2560.0,236.3569,236.4423,236.3285,236.4328,2560.0
2021-08-10 11:00:00,249.36,249.37,249.16,249.31,8532.0,236.4707,236.4802,236.2811,236.4233,8532.0
2021-08-10 11:05:00,249.32,249.33,249.2,249.2,2075.0,236.4328,236.4423,236.319,236.319,2075.0
2021-08-10 11:10:00,249.27,249.31,249.2,249.2,1188.0,236.3854,236.4233,236.319,236.319,1188.0
2021-08-10 11:15:00,249.16,249.19,249.16,249.19,500.0,236.2811,236.3095,236.2811,236.3095,500.0
2021-08-10 11:20:00,249.26,249.5,249.26,249.49,2968.0,236.3759,236.6035,236.3759,236.594,2968.0
2021-08-10 11:25:00,249.51,249.53,249.46,249.51,2800.0,236.613,236.632,236.5656,236.613,2800.0
2021-08-10 11:30:00,249.53,249.55,249.47,249.52,3000.0,236.632,236.6509,236.5751,236.6225,3000.0
2021-08-10 11:35:00,249.55,249.59,249.55,249.59,1315.0,236.6509,236.6889,236.6509,236.6889,1315.0
2021-08-10 11:40:00,249.62,249.65,249.61,249.65,1000.0,236.7173,236.7458,236.7078,236.7458,1000.0
2021-08-10 11:45:00,249.66,249.75,249.66,249.72,1340.0,236.7552,236.8406,236.7552,236.8121,1340.0
2021-08-10 11:50:00,249.71,249.75,249.7,249.72,2641.0,236.8027,236.8406,236.7932,236.8121,2641.0
2021-08-10 11:55:00,249.72,249.75,249.72,249.75,4149.0,236.8121,236.8406,236.8121,236.8406,4149.0
2021-08-10 12:00:00,249.77,249.84,249.77,249.78,985.0,236.8596,236.9259,236.8596,236.869,985.0
2021-08-10 12:05:00,249.8,249.82,249.8,249.82,1600.0,236.888,236.907,236.888,236.907,1600.0
2021-08-10 12:10:00,249.75,249.76,249.71,249.75,2020.0,236.8406,236.8501,236.8027,236.8406,2020.0
2021-08-10 12:15:00,249.76,249.86,249.76,249.86,803.0,236.8501,236.9449,236.8501,236.9449,803.0
2021-08-10 12:20:00,249.86,249.9,249.85,249.86,1500.0,236.9449,236.9828,236.9354,236.9449,1500.0
2021-08-10 12:25:00,249.88,249.9,249.77,249.77,1700.0,236.9639,236.9828,236.8596,236.8596,1700.0
2021-08-10 12:30:00,249.73,249.73,249.66,249.66,900.0,236.8216,236.8216,236.7552,236.7552,900.0
2021-08-10 12:35:00,249.7,249.72,249.69,249.69,3194.0,236.7932,236.8121,236.7837,236.7837,3194.0
2021-08-10 12:40:00,249.69,249.69,249.64,249.64,580.0,236.7837,236.7837,236.7363,236.7363,580.0
2021-08-10 12:45:00,249.64,249.64,249.59,249.63,900.0,236.7363,236.7363,236.6889,236.7268,900.0
2021-08-10 12:50:00,249.62,249.66,249.62,249.64,950.0,236.7173,236.7552,236.7173,236.7363,950.0
2021-08-10 12:55:00,249.63,249.65,249.62,249.65,3140.0,236.7268,236.7458,236.7173,236.7458,3140.0
2021-08-10 13:00:00,249.65,249.7,249.63,249.7,500.0,236.7458,236.7932,236.7268,236.7932,500.0
2021-08-10 13:05:00,249.63,249.65,249.63,249.65,400.0,236.7268,236.7458,236.7268,236.7458,400.0
2021-08-10 13:10:00,249.63,249.66,249.63,249.65,1500.0,236.7268,236.7552,236.7268,236.7458,1500.0
2021-08-10 13:15:00,249.6,249.65,249.6,249.64,1507.0,236.6983,236.7458,236.6983,236.7363,1507.0
2021-08-10 13:20:00,249.63,249.66,249.62,249.64,1500.0,236.7268,236.7552,236.7173,236.7363,1500.0
2021-08-10 13:25:00,249.63,249.65,249.58,249.65,2016.0,236.7268,236.7458,236.6794,236.7458,2016.0
2021-08-10 13:30:00,249.63,249.69,249.59,249.69,1950.0,236.7268,236.7837,236.6889,236.7837,1950.0
2021-08-10 13:35:00,249.67,249.67,249.63,249.63,2278.0,236.7647,236.7647,236.7268,236.7268,2278.0
2021-08-10 13:40:00,249.63,249.66,249.62,249.63,2391.0,236.7268,236.7552,236.7173,236.7268,2391.0
2021-08-10 13:45:00,249.57,249.58,249.4,249.52,5896.0,236.6699,236.6794,236.5087,236.6225,5896.0
2021-08-10 13:50:00,249.47,249.49,249.45,249.49,2524.0,236.5751,236.594,236.5561,236.594,2524.0
2021-08-10 13:55:00,249.53,249.61,249.53,249.6,1200.0,236.632,236.7078,236.632,236.6983,1200.0
2021-08-10 14:00:00,249.62,249.67,249.57,249.57,7405.0,236.7173,236.7647,236.6699,236.6699,7405.0
2021-08-10 14:05:00,249.42,249.45,249.37,249.38,1710.0,236.5276,236.5561,236.4802,236.4897,1710.0
2021-08-10 14:10:00,249.35,249.4,249.31,249.31,799.0,236.4613,236.5087,236.4233,236.4233,799.0
2021-08-10 14:15:00,249.34,249.4,249.28,249.39,2941.0,236.4518,236.5087,236.3949,236.4992,2941.0
2021-08-10 14:20:00,249.36,249.45,249.36,249.45,1040.0,236.4707,236.5561,236.4707,236.5561,1040.0
2021-08-10 14:25:00,249.47,249.48,249.47,249.48,300.0,236.5751,236.5845,236.5751,236.5845,300.0
2021-08-10 14:30:00,249.5,249.52,249.5,249.51,1393.0,236.6035,236.6225,236.6035,236.613,1393.0
2021-08-10 14:35:00,249.56,249.57,249.51,249.55,900.0,236.6604,236.6699,236.613,236.6509,900.0
2021-08-10 14:40:00,249.56,249.56,249.5,249.53,3101.0,236.6604,236.6604,236.6035,236.632,3101.0
2021-08-10 14:45:00,249.55,249.56,249.55,249.56,876.0,236.6509,236.6604,236.6509,236.6604,876.0
2021-08-10 14:50:00,249.56,249.56,249.54,249.54,2258.0,236.6604,236.6604,236.6414,236.6414,2258.0
2021-08-10 14:55:00,249.53,249.57,249.51,249.52,1715.0,236.632,236.6699,236.613,236.6225,1715.0
2021-08-10 15:00:00,249.55,249.56,249.46,249.47,1408.0,236.6509,236.6604,236.5656,236.5751,1408.0
2021-08-10 15:05:00,249.47,249.47,249.4,249.46,4010.0,236.5751,236.5751,236.5087,236.5656,4010.0
2021-08-10 15:10:00,249.44,249.45,249.38,249.43,1999.0,236.5466,236.5561,236.4897,236.5371,1999.0
2021-08-10 15:15:00,249.43,249.45,249.37,249.41,3569.0,236.5371,236.5561,236.4802,236.5182,3569.0
2021-08-10 15:20:00,249.43,249.47,249.4,249.45,3622.0,236.5371,236.5751,236.5087,236.5561,3622.0
2021-08-10 15:25:00,249.47,249.47,249.42,249.46,3854.0,236.5751,236.5751,236.5276,236.5656,3854.0
2021-08-10 15:30:00,249.48,249.48,249.39,249.44,3704.0,236.5845,236.5845,236.4992,236.5466,3704.0
2021-08-10 15:35:00,249.45,249.48,249.36,249.37,3078.0,236.5561,236.5845,236.4707,236.4802,3078.0
2021-08-10 15:40:00,249.34,249.39,249.31,249.33,2531.0,236.4518,236.4992,236.4233,236.4423,2531.0
2021-08-10 15:45:00,249.3,249.31,249.23,249.24,1395.0,236.4138,236.4233,236.3475,236.3569,1395.0
2021-08-10 15:50:00,249.24,249.27,249.19,249.21,5355.0,236.3569,236.3854,236.3095,236.3285,5355.0
2021-08-10 15:55:00,249.2,249.41,249.19,249.35,5058.0,236.319,236.5182,236.3095,236.4613,5058.0
2021-08-11 09:30:00,250.1,250.1,249.96,249.97,7396.0,237.1725,237.1725,237.0397,237.0492,7396.0
2021-08-11 09:35:00,249.86,249.87,249.65,249.87,2036.0,236.9449,236.9544,236.7458,236.9544,2036.0
2021-08-11 09:40:00,249.77,249.86,249.77,249.86,200.0,236.8596,236.9449,236.8596,236.9449,200.0
2021-08-11 09:45:00,249.88,250.01,249.77,250.0,1600.0,236.9639,237.0871,236.8596,237.0777,1600.0
2021-08-11 09:50:00,250.0,250.01,249.95,249.95,2461.0,237.0777,237.0871,237.0302,237.0302,2461.0
2021-08-11 09:55:00,249.96,249.98,249.9,249.9,1500.0,237.0397,237.0587,236.9828,236.9828,1500.0
2021-08-11 10:00:00,249.87,249.97,249.87,249.91,1690.0,236.9544,237.0492,236.9544,236.9923,1690.0
2021-08-11 10:05:00,249.93,249.98,249.91,249.98,3100.0,237.0113,237.0587,236.9923,237.0587,3100.0
2021-08-11 10:10:00,250.0,250.0,249.86,249.89,2817.0,237.0777,237.0777,236.9449,236.9733,2817.0
2021-08-11 10:15:00,249.9,249.92,249.86,249.92,900.0,236.9828,237.0018,236.9449,237.0018,900.0
2021-08-11 10:20:00,249.91,249.92,249.84,249.89,2525.0,236.9923,237.0018,236.9259,236.9733,2525.0
2021-08-11 10:25:00,249.94,249.94,249.91,249.92,1040.0,237.0208,237.0208,236.9923,237.0018,1040.0
2021-08-11 10:30:00,249.91,249.91,249.78,249.78,920.0,236.9923,236.9923,236.869,236.869,920.0
2021-08-11 10:35:00,249.78,249.8,249.68,249.8,3020.0,236.869,236.888,236.7742,236.888,3020.0
2021-08-11 10:40:00,249.82,249.94,249.81,249.94,700.0,236.907,237.0208,236.8975,237.0208,700.0
2021-08-11 10:45:00,249.91,249.94,249.87,249.89,3250.0,236.9923,237.0208,236.9544,236.9733,3250.0
2021-08-11 10:50:00,249.91,249.94,249.86,249.86,1338.0,236.9923,237.0208,236.9449,236.9449,1338.0
2021-08-11 10:55:00,249.87,249.87,249.69,249.7,4848.0,236.9544,236.9544,236.7837,236.7932,4848.0
2021-08-11 11:00:00,249.69,249.69,249.4,249.49,7021.0,236.7837,236.7837,236.5087,236.594,7021.0
2021-08-11 11:05:00,249.45,249.54,249.45,249.47,2244.0,236.5561,236.6414,236.5561,236.5751,2244.0
2021-08-11 11:10:00,249.41,249.47,249.34,249.44,3795.0,236.5182,236.5751,236.4518,236.5466,3795.0
2021-08-11 11:15:00,249.4,249.41,249.25,249.29,12329.0,236.5087,236.5182,236.3664,236.4044,12329.0
2021-08-11 11:20:00,249.3,249.5,249.3,249.5,13407.0,236.4138,236.6035,236.4138,236.6035,13407.0
2021-08-11 11:25:00,249.5,249.5,249.39,249.39,18203.0,236.6035,236.6035,236.4992,236.4992,18203.0
2021-08-11 11:30:00,249.34,249.47,249.27,249.42,3690.0,236.4518,236.5751,236.3854,236.5276,3690.0
2021-08-11 11:35:00,249.42,249.46,249.36,249.4,11259.0,236.5276,236.5656,236.4707,236.5087,11259.0
2021-08-11 11:40:00,249.39,249.39,249.23,249.25,7666.0,236.4992,236.4992,236.3475,236.3664,7666.0
2021-08-11 11:45:00,249.2,249.28,249.17,249.17,6438.0,236.319,236.3949,236.2906,236.2906,6438.0
2021-08-11 11:50:00,249.14,249.21,249.12,249.19,3830.0,236.2621,236.3285,236.2432,236.3095,3830.0
2021-08-11 11:55:00,249.16,249.3,249.14,249.29,2000.0,236.2811,236.4138,236.2621,236.4044,2000.0
2021-08-11 12:00:00,249.21,249.4,249.21,249.4,2773.0,236.3285,236.5087,236.3285,236.5087,2773.0
2021-08-11 12:05:00,249.44,249.45,249.36,249.38,2150.0,236.5466,236.5561,236.4707,236.4897,2150.0
2021-08-11 12:10:00,249.34,249.34,249.31,249.34,1700.0,236.4518,236.4518,236.4233,236.4518,1700.0
2021-08-11 12:15:00,249.33,249.37,249.29,249.3,2220.0,236.4423,236.4802,236.4044,236.4138,2220.0
2021-08-11 12:20:00,249.31,249.34,249.29,249.32,3800.0,236.4233,236.4518,236.4044,236.4328,3800.0
2021-08-11 12:25:00,249.46,249.46,249.38,249.42,609.0,236.5656,236.5656,236.4897,236.5276,609.0
2021-08-11 12:30:00,249.41,249.5,249.41,249.5,1244.0,236.5182,236.6035,236.5182,236.6035,1244.0
2021-08-11 12:35:00,249.53,249.53,249.49,249.51,1820.0,236.632,236.632,236.594,236.613,1820.0
2021-08-11 12:40:00,249.53,249.53,249.47,249.49,2628.0,236.632,236.632,236.5751,236.594,2628.0
2021-08-11 12:45:00,249.51,249.54,249.5,249.51,2300.0,236.613,236.6414,236.6035,236.613,2300.0
2021-08-11 12:50:00,249.52,249.52,249.49,249.52,625.0,236.6225,236.6225,236.594,236.6225,625.0
2021-08-11 12:55:00,249.52,249.56,249.5,249.55,1607.0,236.6225,236.6604,236.6035,236.6509,1607.0
2021-08-11 13:00:00,249.54,249.69,249.54,249.62,5030.0,236.6414,236.7837,236.6414,236.7173,5030.0
2021-08-11 13:05:00,249.63,249.7,249.63,249.69,2144.0,236.7268,236.7932,236.7268,236.7837,2144.0
2021-08-11 13:10:00,249.7,249.7,249.66,249.67,2800.0,236.7932,236.7932,236.7552,236.7647,2800.0
2021-08-11 13:15:00,249.67,249.67,249.6,249.6,2200.0,236.7647,236.7647,236.6983,236.6983,2200.0
2021-08-11 13:20:00,249.64,249.65,249.63,249.64,1190.0,236.7363,236.7458,236.7268,236.7363,1190.0
2021-08-11 13:25:00,249.68,249.71,249.68,249.71,2561.0,236.7742,236.8027,236.7742,236.8027,2561.0
2021-08-11 13:30:00,249.71,249.72,249.64,249.64,1100.0,236.8027,236.8121,236.7363,236.7363,1100.0
2021-08-11 13:35:00,249.65,249.65,249.54,249.55,2710.0,236.7458,236.7458,236.6414,236.6509,2710.0
2021-08-11 13:40:00,249.57,249.63,249.57,249.59,1000.0,236.6699,236.7268,236.6699,236.6889,1000.0
2021-08-11 13:45:00,249.68,249.68,249.66,249.66,600.0,236.7742,236.7742,236.7552,236.7552,600.0
2021-08-11 13:50:00,249.65,249.66,249.65,249.66,300.0,236.7458,236.7552,236.7458,236.7552,300.0
2021-08-11 13:55:00,249.7,249.7,249.67,249.68,1100.0,236.7932,236.7932,236.7647,236.7742,1100.0
2021-08-11 14:00:00,249.62,249.63,249.62,249.63,300.0,236.7173,236.7268,236.7173,236.7268,300.0
2021-08-11 14:05:00,249.7,249.76,249.69,249.76,1700.0,236.7932,236.8501,236.7837,236.8501,1700.0
2021-08-11 14:10:00,249.76,249.76,249.71,249.72,1700.0,236.8501,236.8501,236.8027,236.8121,1700.0
2021-08-11 14:15:00,249.72,249.72,249.63,249.63,3857.0,236.8121,236.8121,236.7268,236.7268,3857.0
2021-08-11 14:20:00,249.65,249.65,249.57,249.6,447.0,236.7458,236.7458,236.6699,236.6983,447.0
2021-08-11 14:25:00,249.6,249.65,249.58,249.64,14500.0,236.6983,236.7458,236.6794,236.7363,14500.0
2021-08-11 14:30:00,249.71,249.73,249.71,249.71,2692.0,236.8027,236.8216,236.8027,236.8027,2692.0
2021-08-11 14:35:00,249.72,249.73,249.71,249.72,2737.0,236.8121,236.8216,236.8027,236.8121,2737.0
2021-08-11 14:40:00,249.73,249.77,249.7,249.7,3286.0,236.8216,236.8596,236.7932,236.7932,3286.0
2021-08-11 14:45:00,249.72,249.74,249.71,249.72,9200.0,236.8121,236.8311,236.8027,236.8121,9200.0
2021-08-11 14:50:00,249.72,249.73,249.68,249.69,1471.0,236.8121,236.8216,236.7742,236.7837,1471.0
2021-08-11 14:55:00,249.7,249.75,249.7,249.73,2240.0,236.7932,236.8406,236.7932,236.8216,2240.0
2021-08-11 15:00:00,249.75,249.76,249.74,249.76,752.0,236.8406,236.8501,236.8311,236.8501,752.0
2021-08-11 15:05:00,249.78,249.82,249.76,249.81,3061.0,236.869,236.907,236.8501,236.8975,3061.0
2021-08-11 15:10:00,249.83,249.88,249.83,249.86,3300.0,236.9165,236.9639,236.9165,236.9449,3300.0
2021-08-11 15:15:00,249.79,249.85,249.79,249.83,6197.0,236.8785,236.9354,236.8785,236.9165,6197.0
2021-08-11 15:20:00,249.84,249.89,249.84,249.88,5025.0,236.9259,236.9733,236.9259,236.9639,5025.0
2021-08-11 15:25:00,249.88,249.9,249.88,249.88,2401.0,236.9639,236.9828,236.9639,236.9639,2401.0
2021-08-11 15:30:00,249.88,249.88,249.83,249.86,3000.0,236.9639,236.9639,236.9165,236.9449,3000.0
2021-08-11 15:35:00,249.86,249.86,249.76,249.78,2571.0,236.9449,236.9449,236.8501,236.869,2571.0
2021-08-11 15:40:00,249.77,249.79,249.72,249.73,11001.0,236.8596,236.8785,236.8121,236.8216,11001.0
2021-08-11 15:45:00,249.74,249.85,249.72,249.84,6865.0,236.8311,236.9354,236.8121,236.9259,6865.0
2021-08-11 15:50:00,249.82,249.89,249.74,249.79,8717.0,236.907,236.9733,236.8311,236.8785,8717.0
2021-08-11 15:55:00,249.79,249.92,249.79,249.88,48207.0,236.8785,237.0018,236.8785,236.9639,48207.0
2021-08-12 09:30:00,249.8,249.82,249.63,249.63,4879.0,236.888,236.907,236.7268,236.7268,4879.0
2021-08-12 09:35:00,249.73,249.75,249.62,249.64,2234.0,236.8216,236.8406,236.7173,236.7363,2234.0
2021-08-12 09:40:00,249.69,249.72,249.69,249.71,310.0,236.7837,236.8121,236.7837,236.8027,310.0
2021-08-12 09:45:00,249.62,249.68,249.62,249.68,2610.0,236.7173,236.7742,236.7173,236.7742,2610.0
2021-08-12 09:50:00,249.69,249.7,249.54,249.55,3400.0,236.7837,236.7932,236.6414,236.6509,3400.0
2021-08-12 09:55:00,249.49,249.61,249.49,249.61,300.0,236.594,236.7078,236.594,236.7078,300.0
2021-08-12 10:00:00,249.59,249.61,249.42,249.5,5030.0,236.6889,236.7078,236.5276,236.6035,5030.0
2021-08-12 10:05:00,249.51,249.51,249.38,249.38,4714.0,236.613,236.613,236.4897,236.4897,4714.0
2021-08-12 10:10:00,249.42,249.58,249.42,249.58,8709.0,236.5276,236.6794,236.5276,236.6794,8709.0
2021-08-12 10:15:00,249.58,249.58,249.52,249.52,900.0,236.6794,236.6794,236.6225,236.6225,900.0
2021-08-12 10:20:00,249.69,249.75,249.66,249.74,2984.0,236.7837,236.8406,236.7552,236.8311,2984.0
2021-08-12 10:25:00,249.79,249.79,249.71,249.78,2840.0,236.8785,236.8785,236.8027,236.869,2840.0
2021-08-12 10:30:00,249.86,249.86,249.8,249.82,2470.0,236.9449,236.9449,236.888,236.907,2470.0
2021-08-12 10:35:00,249.83,249.83,249.77,249.81,2274.0,236.9165,236.9165,236.8596,236.8975,2274.0
2021-08-12 10:40:00,249.82,249.86,249.8,249.84,1044.0,236.907,236.9449,236.888,236.9259,1044.0
2021-08-12 10:45:00,249.8,249.85,249.78,249.85,3645.0,236.888,236.9354,236.869,236.9354,3645.0
2021-08-12 10:50:00,249.9,249.97,249.9,249.96,700.0,236.9828,237.0492,236.9828,237.0397,700.0
2021-08-12 10:55:00,249.95,250.0,249.94,250.0,2420.0,237.0302,237.0777,237.0208,237.0777,2420.0
2021-08-12 11:00:00,250.0,250.0,249.85,249.85,6055.0,237.0777,237.0777,236.9354,236.9354,6055.0
2021-08-12 11:05:00,249.85,249.87,249.82,249.87,4570.0,236.9354,236.9544,236.907,236.9544,4570.0
2021-08-12 11:10:00,249.83,249.86,249.78,249.78,4964.0,236.9165,236.9449,236.869,236.869,4964.0
2021-08-12 11:15:00,249.79,249.92,249.79,249.91,2100.0,236.8785,237.0018,236.8785,236.9923,2100.0
2021-08-12 11:20:00,249.91,249.95,249.9,249.94,300.0,236.9923,237.0302,236.9828,237.0208,300.0
2021-08-12 11:25:00,249.95,250.04,249.95,250.0,4100.0,237.0302,237.1156,237.0302,237.0777,4100.0
2021-08-12 11:30:00,249.98,250.08,249.92,250.08,1100.0,237.0587,237.1535,237.0018,237.1535,1100.0
2021-08-12 11:35:00,250.06,250.11,250.05,250.1,2975.0,237.1346,237.182,237.1251,237.1725,2975.0
2021-08-12 11:40:00,250.1,250.12,250.07,250.09,9435.0,237.1725,237.1915,237.144,237.163,9435.0
2021-08-12 11:45:00,250.06,250.07,250.05,250.07,1126.0,237.1346,237.144,237.1251,237.144,1126.0
2021-08-12 11:50:00,250.07,250.2,250.03,250.2,2141.0,237.144,237.2673,237.1061,237.2673,2141.0
2021-08-12 11:55:00,250.15,250.15,250.1,250.1,600.0,237.2199,237.2199,237.1725,237.1725,600.0
2021-08-12 12:00:00,250.18,250.18,250.14,250.15,300.0,237.2484,237.2484,237.2104,237.2199,300.0
2021-08-12 12:05:00,250.12,250.23,250.11,250.23,4070.0,237.1915,237.2958,237.182,237.2958,4070.0
2021-08-12 12:10:00,250.22,250.32,250.2,250.32,5351.0,237.2863,237.3811,237.2673,237.3811,5351.0
2021-08-12 12:15:00,250.3,250.3,250.17,250.24,4900.0,237.3622,237.3622,237.2389,237.3053,4900.0
2021-08-12 12:20:00,250.21,250.21,250.18,250.19,400.0,237.2768,237.2768,237.2484,237.2578,400.0
2021-08-12 12:25:00,250.27,250.28,250.27,250.28,924.0,237.3337,237.3432,237.3337,237.3432,924.0
2021-08-12 12:30:00,250.31,250.31,250.29,250.29,300.0,237.3716,237.3716,237.3527,237.3527,300.0
2021-08-12 12:35:00,250.32,250.35,250.31,250.31,770.0,237.3811,237.4096,237.3716,237.3716,770.0
2021-08-12 12:40:00,250.29,250.29,250.26,250.27,689.0,237.3527,237.3527,237.3242,237.3337,689.0
2021-08-12 12:45:00,250.28,250.32,250.28,250.31,800.0,237.3432,237.3811,237.3432,237.3716,800.0
2021-08-12 12:50:00,250.29,250.31,250.28,250.28,3247.0,237.3527,237.3716,237.3432,237.3432,3247.0
2021-08-12 12:55:00,250.27,250.27,250.23,250.24,652.0,237.3337,237.3337,237.2958,237.3053,652.0
2021-08-12 13:00:00,250.27,250.27,250.19,250.24,2937.0,237.3337,237.3337,237.2578,237.3053,2937.0
2021-08-12 13:05:00,250.24,250.24,250.23,250.24,320.0,237.3053,237.3053,237.2958,237.3053,320.0
2021-08-12 13:10:00,250.2,250.22,250.18,250.18,2607.0,237.2673,237.2863,237.2484,237.2484,2607.0
2021-08-12 13:15:00,250.18,250.19,250.15,250.15,1000.0,237.2484,237.2578,237.2199,237.2199,1000.0
2021-08-12 13:20:00,250.18,250.22,250.18,250.22,600.0,237.2484,237.2863,237.2484,237.2863,600.0
2021-08-12 13:25:00,250.22,250.26,250.21,250.24,6765.0,237.2863,237.3242,237.2768,237.3053,6765.0
2021-08-12 13:30:00,250.25,250.28,250.25,250.28,1207.0,237.3147,237.3432,237.3147,237.3432,1207.0
2021-08-12 13:35:00,250.28,250.29,250.28,250.29,609.0,237.3432,237.3527,237.3432,237.3527,609.0
2021-08-12 13:40:00,250.31,250.34,250.28,250.29,2696.0,237.3716,237.4001,237.3432,237.3527,2696.0
2021-08-12 13:45:00,250.27,250.27,250.26,250.27,471.0,237.3337,237.3337,237.3242,237.3337,471.0
2021-08-12 13:50:00,250.25,250.32,250.25,250.32,1200.0,237.3147,237.3811,237.3147,237.3811,1200.0
2021-08-12 13:55:00,250.32,250.35,250.29,250.3,800.0,237.3811,237.4096,237.3527,237.3622,800.0
2021-08-12 14:00:00,250.31,250.31,250.25,250.29,1151.0,237.3716,237.3716,237.3147,237.3527,1151.0
2021-08-12 14:05:00,250.32,250.34,250.31,250.32,1488.0,237.3811,237.4001,237.3716,237.3811,1488.0
2021-08-12 14:10:00,250.37,250.37,250.35,250.37,1830.0,237.4285,237.4285,237.4096,237.4285,1830.0
2021-08-12 14:15:00,250.38,250.43,250.37,250.43,5731.0,237.438,237.4854,237.4285,237.4854,5731.0
2021-08-12 14:20:00,250.44,250.44,250.43,250.44,700.0,237.4949,237.4949,237.4854,237.4949,700.0
2021-08-12 14:25:00,250.41,250.43,250.38,250.42,1413.0,237.4665,237.4854,237.438,237.476,1413.0
2021-08-12 14:30:00,250.43,250.47,250.39,250.47,3403.0,237.4854,237.5234,237.4475,237.5234,3403.0
2021-08-12 14:35:00,250.48,250.48,250.48,250.48,160.0,237.5329,237.5329,237.5329,237.5329,160.0
2021-08-12 14:40:00,250.49,250.52,250.47,250.48,2982.0,237.5423,237.5708,237.5234,237.5329,2982.0
2021-08-12 14:45:00,250.49,250.51,250.49,250.51,1409.0,237.5423,237.5613,237.5423,237.5613,1409.0
2021-08-12 14:50:00,250.5,250.54,250.49,250.54,1052.0,237.5518,237.5898,237.5423,237.5898,1052.0
2021-08-12 14:55:00,250.6,250.62,250.57,250.59,4102.0,237.6466,237.6656,237.6182,237.6372,4102.0
2021-08-12 15:00:00,250.62,250.63,250.61,250.63,4652.0,237.6656,237.6751,237.6561,237.6751,4652.0
2021-08-12 15:05:00,250.61,250.69,250.61,250.68,3559.0,237.6561,237.732,237.6561,237.7225,3559.0
2021-08-12 15:10:00,250.64,250.66,250.63,250.64,3974.0,237.6846,237.7035,237.6751,237.6846,3974.0
2021-08-12 15:15:00,250.65,250.66,250.62,250.66,1510.0,237.6941,237.7035,237.6656,237.7035,1510.0
2021-08-12 15:20:00,250.66,250.68,250.63,250.64,5175.0,237.7035,237.7225,237.6751,237.6846,5175.0
2021-08-12 15:25:00,250.62,250.65,250.61,250.65,1772.0,237.6656,237.6941,237.6561,237.6941,1772.0
2021-08-12 15:30:00,250.65,250.69,250.6,250.69,1568.0,237.6941,237.732,237.6466,237.732,1568.0
2021-08-12 15:35:00,250.71,250.78,250.69,250.77,4685.0,237.751,237.8173,237.732,237.8079,4685.0
2021-08-12 15:40:00,250.8,250.8,250.67,250.68,1923.0,237.8363,237.8363,237.713,237.7225,1923.0
2021-08-12 15:45:00,250.68,250.68,250.64,250.64,600.0,237.7225,237.7225,237.6846,237.6846,600.0
2021-08-12 15:50:00,250.62,250.79,250.59,250.78,9910.0,237.6656,237.8268,237.6372,237.8173,9910.0
2021-08-12 15:55:00,250.78,250.78,250.68,250.71,18229.0,237.8173,237.8173,237.7225,237.751,18229.0
2021-08-13 09:30:00,251.05,251.05,250.81,250.83,7845.0,238.0734,238.0734,237.8458,237.8648,7845.0
2021-08-13 09:35:00,250.85,250.85,250.75,250.77,790.0,237.8837,237.8837,237.7889,237.8079,790.0
2021-08-13 09:40:00,250.85,250.92,250.85,250.86,1000.0,237.8837,237.9501,237.8837,237.8932,1000.0
2021-08-13 09:45:00,250.88,251.09,250.88,251.04,2402.0,237.9122,238.1113,237.9122,238.0639,2402.0
2021-08-13 09:50:00,251.05,251.05,250.88,250.91,6687.0,238.0734,238.0734,237.9122,237.9406,6687.0
2021-08-13 09:55:00,250.96,250.99,250.9,250.92,1572.0,237.988,238.0165,237.9311,237.9501,1572.0
2021-08-13 10:00:00,250.92,250.92,250.67,250.75,3378.0,237.9501,237.9501,237.713,237.7889,3378.0
2021-08-13 10:05:00,250.77,250.79,250.69,250.74,3800.0,237.8079,237.8268,237.732,237.7794,3800.0
2021-08-13 10:10:00,250.8,250.85,250.77,250.79,1700.0,237.8363,237.8837,237.8079,237.8268,1700.0
2021-08-13 10:15:00,250.8,251.04,250.8,251.01,9462.0,237.8363,238.0639,237.8363,238.0355,9462.0
2021-08-13 10:20:00,251.03,251.11,251.03,251.06,1852.0,238.0544,238.1303,238.0544,238.0829,1852.0
2021-08-13 10:25:00,250.97,250.97,250.8,250.84,1270.0,237.9975,237.9975,237.8363,237.8742,1270.0
2021-08-13 10:30:00,250.85,250.93,250.85,250.9,4072.0,237.8837,237.9596,237.8837,237.9311,4072.0
2021-08-13 10:35:00,250.83,250.9,250.83,250.89,3990.0,237.8648,237.9311,237.8648,237.9217,3990.0
2021-08-13 10:40:00,250.82,250.82,250.76,250.77,1890.0,237.8553,237.8553,237.7984,237.8079,1890.0
2021-08-13 10:45:00,250.76,250.88,250.76,250.88,800.0,237.7984,237.9122,237.7984,237.9122,800.0
2021-08-13 10:50:00,250.86,250.86,250.79,250.79,700.0,237.8932,237.8932,237.8268,237.8268,700.0
2021-08-13 10:55:00,250.83,250.87,250.83,250.86,1400.0,237.8648,237.9027,237.8648,237.8932,1400.0
2021-08-13 11:00:00,250.85,250.92,250.85,250.91,3325.0,237.8837,237.9501,237.8837,237.9406,3325.0
2021-08-13 11:05:00,250.86,250.86,250.8,250.82,2261.0,237.8932,237.8932,237.8363,237.8553,2261.0
2021-08-13 11:10:00,250.82,250.94,250.82,250.9,1527.0,237.8553,237.9691,237.8553,237.9311,1527.0
2021-08-13 11:15:00,250.94,250.94,250.88,250.9,800.0,237.9691,237.9691,237.9122,237.9311,800.0
2021-08-13 11:20:00,250.89,250.89,250.83,250.84,2406.0,237.9217,237.9217,237.8648,237.8742,2406.0
2021-08-13 11:25:00,250.83,250.87,250.83,250.86,2400.0,237.8648,237.9027,237.8648,237.8932,2400.0
2021-08-13 11:30:00,250.89,250.92,250.87,250.87,3304.0,237.9217,237.9501,237.9027,237.9027,3304.0
2021-08-13 11:35:00,250.87,250.88,250.81,250.84,2340.0,237.9027,237.9122,237.8458,237.8742,2340.0
2021-08-13 11:40:00,250.84,250.91,250.83,250.91,2788.0,237.8742,237.9406,237.8648,237.9406,2788.0
2021-08-13 11:45:00,250.9,250.92,250.87,250.88,2100.0,237.9311,237.9501,237.9027,237.9122,2100.0
2021-08-13 11:50:00,250.88,250.88,250.85,250.85,2100.0,237.9122,237.9122,237.8837,237.8837,2100.0
2021-08-13 11:55:00,250.86,250.88,250.86,250.87,1600.0,237.8932,237.9122,237.8932,237.9027,1600.0
2021-08-13 12:00:00,250.88,250.93,250.88,250.93,1387.0,237.9122,237.9596,237.9122,237.9596,1387.0
2021-08-13 12:05:00,250.9,250.93,250.9,250.9,1652.0,237.9311,237.9596,237.9311,237.9311,1652.0
2021-08-13 12:10:00,250.92,250.94,250.92,250.93,5143.0,237.9501,237.9691,237.9501,237.9596,5143.0
2021-08-13 12:15:00,250.92,250.92,250.89,250.89,1741.0,237.9501,237.9501,237.9217,237.9217,1741.0
2021-08-13 12:20:00,250.87,250.91,250.87,250.89,2600.0,237.9027,237.9406,237.9027,237.9217,2600.0
2021-08-13 12:25:00,250.89,250.89,250.88,250.88,700.0,237.9217,237.9217,237.9122,237.9122,700.0
2021-08-13 12:30:00,250.88,250.91,250.83,250.83,2976.0,237.9122,237.9406,237.8648,237.8648,2976.0
2021-08-13 12:35:00,250.82,250.84,250.81,250.81,1500.0,237.8553,237.8742,237.8458,237.8458,1500.0
2021-08-13 12:40:00,250.82,250.84,250.82,250.84,2894.0,237.8553,237.8742,237.8553,237.8742,2894.0
2021-08-13 12:45:00,250.85,250.88,250.85,250.88,1400.0,237.8837,237.9122,237.8837,237.9122,1400.0
2021-08-13 12:50:00,250.86,250.9,250.85,250.9,2165.0,237.8932,237.9311,237.8837,237.9311,2165.0
2021-08-13 12:55:00,250.9,250.93,250.9,250.93,700.0,237.9311,237.9596,237.9311,237.9596,700.0
2021-08-13 13:00:00,250.91,250.92,250.91,250.91,529.0,237.9406,237.9501,237.9406,237.9406,529.0
2021-08-13 13:05:00,250.88,250.88,250.83,250.87,1480.0,237.9122,237.9122,237.8648,237.9027,1480.0
2021-08-13 13:10:00,250.86,250.89,250.86,250.89,1000.0,237.8932,237.9217,237.8932,237.9217,1000.0
2021-08-13 13:15:00,250.91,250.94,250.91,250.94,1400.0,237.9406,237.9691,237.9406,237.9691,1400.0
2021-08-13 13:20:00,250.94,250.94,250.89,250.89,531.0,237.9691,237.9691,237.9217,237.9217,531.0
2021-08-13 13:25:00,250.89,250.92,250.89,250.91,5273.0,237.9217,237.9501,237.9217,237.9406,5273.0
2021-08-13 13:30:00,250.9,250.92,250.9,250.91,700.0,237.9311,237.9501,237.9311,237.9406,700.0
2021-08-13 13:35:00,250.9,250.93,250.89,250.92,1310.0,237.9311,237.9596,237.9217,237.9501,1310.0
2021-08-13 13:40:00,250.94,251.02,250.94,250.98,1445.0,237.9691,238.0449,237.9691,238.007,1445.0
2021-08-13 13:45:00,250.98,251.01,250.96,250.97,3113.0,238.007,238.0355,237.988,237.9975,3113.0
2021-08-13 13:50:00,250.97,250.97,250.93,250.97,2969.0,237.9975,237.9975,237.9596,237.9975,2969.0
2021-08-13 13:55:00,250.96,250.98,250.96,250.97,1200.0,237.988,238.007,237.988,237.9975,1200.0
2021-08-13 14:00:00,250.93,250.98,250.92,250.98,2261.0,237.9596,238.007,237.9501,238.007,2261.0
2021-08-13 14:05:00,250.99,250.99,250.95,250.98,2406.0,238.0165,238.0165,237.9786,238.007,2406.0
2021-08-13 14:10:00,250.97,250.98,250.96,250.97,750.0,237.9975,238.007,237.988,237.9975,750.0
2021-08-13 14:15:00,250.98,250.98,250.95,250.95,1800.0,238.007,238.007,237.9786,237.9786,1800.0
2021-08-13 14:20:00,250.94,250.94,250.9,250.91,2200.0,237.9691,237.9691,237.9311,237.9406,2200.0
2021-08-13 14:25:00,250.93,250.93,250.9,250.92,2689.0,237.9596,237.9596,237.9311,237.9501,2689.0
2021-08-13 14:30:00,250.91,250.91,250.87,250.88,3818.0,237.9406,237.9406,237.9027,237.9122,3818.0
2021-08-13 14:35:00,250.86,250.88,250.81,250.81,9826.0,237.8932,237.9122,237.8458,237.8458,9826.0
2021-08-13 14:40:00,250.8,250.8,250.66,250.71,7119.0,237.8363,237.8363,237.7035,237.751,7119.0
2021-08-13 14:45:00,250.7,250.79,250.69,250.77,4404.0,237.7415,237.8268,237.732,237.8079,4404.0
2021-08-13 14:50:00,250.75,250.76,250.71,250.76,5491.0,237.7889,237.7984,237.751,237.7984,5491.0
2021-08-13 14:55:00,250.76,250.82,250.76,250.81,3980.0,237.7984,237.8553,237.7984,237.8458,3980.0
2021-08-13 15:00:00,250.81,250.82,250.78,250.79,2734.0,237.8458,237.8553,237.8173,237.8268,2734.0
2021-08-13 15:05:00,250.83,250.88,250.83,250.86,1306.0,237.8648,237.9122,237.8648,237.8932,1306.0
2021-08-13 15:10:00,250.87,250.89,250.83,250.89,6410.0,237.9027,237.9217,237.8648,237.9217,6410.0
2021-08-13 15:15:00,250.89,250.89,250.85,250.89,3223.0,237.9217,237.9217,237.8837,237.9217,3223.0
2021-08-13 15:20:00,250.88,250.92,250.88,250.88,3120.0,237.9122,237.9501,237.9122,237.9122,3120.0
2021-08-13 15:25:00,250.9,250.9,250.81,250.81,1545.0,237.9311,237.9311,237.8458,237.8458,1545.0
2021-08-13 15:30:00,250.79,250.79,250.72,250.74,4790.0,237.8268,237.8268,237.7604,237.7794,4790.0
2021-08-13 15:35:00,250.75,250.9,250.75,250.89,6936.0,237.7889,237.9311,237.7889,237.9217,6936.0
2021-08-13 15:40:00,250.9,250.91,250.85,250.86,6807.0,237.9311,237.9406,237.8837,237.8932,6807.0
2021-08-13 15:45:00,250.86,250.91,250.86,250.88,5468.0,237.8932,237.9406,237.8932,237.9122,5468.0
2021-08-13 15:50:00,250.89,250.96,250.78,250.82,17143.0,237.9217,237.988,237.8173,237.8553,17143.0
2021-08-13 15:55:00,250.83,251.04,250.76,251.01,14802.0,237.8648,238.0639,237.7984,238.0355,14802.0
2021-08-16 09:30:00,250.21,250.31,250.1,250.1,12795.0,237.2768,237.3716,237.1725,237.1725,12795.0
2021-08-16 09:35:00,249.83,249.87,249.79,249.84,16338.0,236.9165,236.9544,236.8785,236.9259,16338.0
2021-08-16 09:40:00,249.9,249.92,249.74,249.87,18014.0,236.9828,237.0018,236.8311,236.9544,18014.0
2021-08-16 09:45:00,249.79,249.79,249.56,249.56,2216.0,236.8785,236.8785,236.6604,236.6604,2216.0
2021-08-16 09:50:00,249.59,249.59,249.4,249.4,3727.0,236.6889,236.6889,236.5087,236.5087,3727.0
2021-08-16 09:55:00,249.35,249.43,249.34,249.37,6673.0,236.4613,236.5371,236.4518,236.4802,6673.0
2021-08-16 10:00:00,249.35,249.58,249.3,249.52,31553.0,236.4613,236.6794,236.4138,236.6225,31553.0
2021-08-16 10:05:00,249.56,249.68,249.52,249.68,7941.0,236.6604,236.7742,236.6225,236.7742,7941.0
2021-08-16 10:10:00,249.65,249.76,249.64,249.67,6425.0,236.7458,236.8501,236.7363,236.7647,6425.0
2021-08-16 10:15:00,249.7,249.7,249.33,249.33,3540.0,236.7932,236.7932,236.4423,236.4423,3540.0
2021-08-16 10:20:00,249.32,249.39,249.26,249.35,2985.0,236.4328,236.4992,236.3759,236.4613,2985.0
2021-08-16 10:25:00,249.29,249.34,249.19,249.29,1950.0,236.4044,236.4518,236.3095,236.4044,1950.0
2021-08-16 10:30:00,249.28,249.4,249.24,249.3,2200.0,236.3949,236.5087,236.3569,236.4138,2200.0
2021-08-16 10:35:00,249.46,249.57,249.44,249.51,1033.0,236.5656,236.6699,236.5466,236.613,1033.0
2021-08-16 10:40:00,249.48,249.53,249.46,249.46,703.0,236.5845,236.632,236.5656,236.5656,703.0
2021-08-16 10:45:00,249.43,249.49,249.35,249.46,3192.0,236.5371,236.594,236.4613,236.5656,3192.0
2021-08-16 10:50:00,249.4,249.4,249.2,249.28,5826.0,236.5087,236.5087,236.319,236.3949,5826.0
2021-08-16 10:55:00,249.3,249.33,249.19,249.25,3153.0,236.4138,236.4423,236.3095,236.3664,3153.0
2021-08-16 11:00:00,249.29,249.51,249.29,249.33,1548.0,236.4044,236.613,236.4044,236.4423,1548.0
2021-08-16 11:05:00,249.26,249.43,249.24,249.43,3462.0,236.3759,236.5371,236.3569,236.5371,3462.0
2021-08-16 11:10:00,249.36,249.43,249.34,249.43,1750.0,236.4707,236.5371,236.4518,236.5371,1750.0
2021-08-16 11:15:00,249.55,249.63,249.53,249.6,3480.0,236.6509,236.7268,236.632,236.6983,3480.0
2021-08-16 11:20:00,249.61,249.66,249.53,249.53,5229.0,236.7078,236.7552,236.632,236.632,5229.0
2021-08-16 11:25:00,249.55,249.61,249.55,249.58,2020.0,236.6509,236.7078,236.6509,236.6794,2020.0
2021-08-16 11:30:00,249.64,249.81,249.64,249.81,14168.0,236.7363,236.8975,236.7363,236.8975,14168.0
2021-08-16 11:35:00,249.87,249.96,249.87,249.89,2322.0,236.9544,237.0397,236.9544,236.9733,2322.0
2021-08-16 11:40:00,249.95,249.96,249.92,249.92,910.0,237.0302,237.0397,237.0018,237.0018,910.0
2021-08-16 11:45:00,249.95,250.01,249.93,249.94,1373.0,237.0302,237.0871,237.0113,237.0208,1373.0
2021-08-16 11:50:00,249.97,249.98,249.97,249.97,1150.0,237.0492,237.0587,237.0492,237.0492,1150.0
2021-08-16 11:55:00,249.92,249.95,249.9,249.92,2310.0,237.0018,237.0302,236.9828,237.0018,2310.0
2021-08-16 12:00:00,249.92,250.01,249.89,250.01,750.0,237.0018,237.0871,236.9733,237.0871,750.0
2021-08-16 12:05:00,250.03,250.05,249.98,249.98,1250.0,237.1061,237.1251,237.0587,237.0587,1250.0
2021-08-16 12:10:00,250.01,250.08,250.01,250.08,1750.0,237.0871,237.1535,237.0871,237.1535,1750.0
2021-08-16 12:15:00,250.08,250.1,250.06,250.08,2600.0,237.1535,237.1725,237.1346,237.1535,2600.0
2021-08-16 12:20:00,250.06,250.12,250.06,250.12,1400.0,237.1346,237.1915,237.1346,237.1915,1400.0
2021-08-16 12:25:00,250.12,250.12,250.0,250.02,7858.0,237.1915,237.1915,237.0777,237.0966,7858.0
2021-08-16 12:30:00,250.03,250.03,249.95,249.96,1693.0,237.1061,237.1061,237.0302,237.0397,1693.0
2021-08-16 12:35:00,249.94,250.0,249.91,250.0,825.0,237.0208,237.0777,236.9923,237.0777,825.0
2021-08-16 12:40:00,249.95,250.07,249.95,250.02,500.0,237.0302,237.144,237.0302,237.0966,500.0
2021-08-16 12:45:00,250.05,250.11,250.05,250.11,300.0,237.1251,237.182,237.1251,237.182,300.0
2021-08-16 12:50:00,250.2,250.23,250.19,250.23,551.0,237.2673,237.2958,237.2578,237.2958,551.0
2021-08-16 12:55:00,250.22,250.22,250.21,250.22,210.0,237.2863,237.2863,237.2768,237.2863,210.0
2021-08-16 13:00:00,250.27,250.29,250.21,250.29,982.0,237.3337,237.3527,237.2768,237.3527,982.0
2021-08-16 13:05:00,250.32,250.33,250.31,250.33,315.0,237.3811,237.3906,237.3716,237.3906,315.0
2021-08-16 13:10:00,250.31,250.33,250.28,250.33,1189.0,237.3716,237.3906,237.3432,237.3906,1189.0
2021-08-16 13:15:00,250.3,250.31,250.27,250.3,2100.0,237.3622,237.3716,237.3337,237.3622,2100.0
2021-08-16 13:20:00,250.29,250.34,250.28,250.31,996.0,237.3527,237.4001,237.3432,237.3716,996.0
2021-08-16 13:25:00,250.33,250.46,250.33,250.43,1190.0,237.3906,237.5139,237.3906,237.4854,1190.0
2021-08-16 13:30:00,250.43,250.54,250.43,250.54,3641.0,237.4854,237.5898,237.4854,237.5898,3641.0
2021-08-16 13:35:00,250.55,250.6,250.53,250.6,1784.0,237.5992,237.6466,237.5803,237.6466,1784.0
2021-08-16 13:40:00,250.66,250.66,250.6,250.62,5340.0,237.7035,237.7035,237.6466,237.6656,5340.0
2021-08-16 13:45:00,250.64,250.64,250.59,250.62,4968.0,237.6846,237.6846,237.6372,237.6656,4968.0
2021-08-16 13:50:00,250.64,250.66,250.63,250.65,2201.0,237.6846,237.7035,237.6751,237.6941,2201.0
2021-08-16 13:55:00,250.64,250.69,250.64,250.69,3511.0,237.6846,237.732,237.6846,237.732,3511.0
2021-08-16 14:00:00,250.7,250.7,250.63,250.67,3040.0,237.7415,237.7415,237.6751,237.713,3040.0
2021-08-16 14:05:00,250.68,250.85,250.65,250.81,9128.0,237.7225,237.8837,237.6941,237.8458,9128.0
2021-08-16 14:10:00,250.8,250.86,250.8,250.82,1140.0,237.8363,237.8932,237.8363,237.8553,1140.0
2021-08-16 14:15:00,250.85,250.86,250.83,250.83,1444.0,237.8837,237.8932,237.8648,237.8648,1444.0
2021-08-16 14:20:00,250.85,250.85,250.78,250.8,1602.0,237.8837,237.8837,237.8173,237.8363,1602.0
2021-08-16 14:25:00,250.78,250.78,250.7,250.72,2300.0,237.8173,237.8173,237.7415,237.7604,2300.0
2021-08-16 14:30:00,250.72,250.83,250.72,250.83,4047.0,237.7604,237.8648,237.7604,237.8648,4047.0
2021-08-16 14:35:00,250.82,250.82,250.75,250.75,2288.0,237.8553,237.8553,237.7889,237.7889,2288.0
2021-08-16 14:40:00,250.74,250.82,250.73,250.82,3600.0,237.7794,237.8553,237.7699,237.8553,3600.0
2021-08-16 14:45:00,250.82,250.97,250.82,250.95,6811.0,237.8553,237.9975,237.8553,237.9786,6811.0
2021-08-16 14:50:00,250.96,251.06,250.95,250.98,28195.0,237.988,238.0829,237.9786,238.007,28195.0
2021-08-16 14:55:00,250.99,251.02,250.9,250.9,3094.0,238.0165,238.0449,237.9311,237.9311,3094.0
2021-08-16 15:00:00,250.9,250.96,250.85,250.95,2800.0,237.9311,237.988,237.8837,237.9786,2800.0
2021-08-16 15:05:00,250.95,250.95,250.9,250.92,2976.0,237.9786,237.9786,237.9311,237.9501,2976.0
2021-08-16 15:10:00,250.96,251.04,250.96,251.04,1898.0,237.988,238.0639,237.988,238.0639,1898.0
2021-08-16 15:15:00,251.04,251.06,251.01,251.04,2580.0,238.0639,238.0829,238.0355,238.0639,2580.0
2021-08-16 15:20:00,251.06,251.16,251.06,251.1,7931.0,238.0829,238.1777,238.0829,238.1208,7931.0
2021-08-16 15:25:00,251.13,251.13,251.05,251.09,2891.0,238.1493,238.1493,238.0734,238.1113,2891.0
2021-08-16 15:30:00,251.03,251.13,251.03,251.13,1335.0,238.0544,238.1493,238.0544,238.1493,1335.0
2021-08-16 15:35:00,251.08,251.08,250.95,250.95,1100.0,238.1018,238.1018,237.9786,237.9786,1100.0
2021-08-16 15:40:00,250.94,251.01,250.93,250.98,3314.0,237.9691,238.0355,237.9596,238.007,3314.0
2021-08-16 15:45:00,250.99,251.03,250.97,250.99,6196.0,238.0165,238.0544,237.9975,238.0165,6196.0
2021-08-16 15:50:00,251.02,251.19,251.02,251.17,5152.0,238.0449,238.2062,238.0449,238.1872,5152.0
2021-08-16 15:55:00,251.24,251.39,251.24,251.37,27649.0,238.2536,238.3958,238.2536,238.3768,27649.0
2021-08-17 09:30:00,249.8,249.8,249.33,249.56,15628.0,236.888,236.888,236.4423,236.6604,15628.0
2021-08-17 09:35:00,249.71,249.88,249.66,249.88,18087.0,236.8027,236.9639,236.7552,236.9639,18087.0
2021-08-17 09:40:00,249.86,249.96,249.68,249.96,2500.0,236.9449,237.0397,236.7742,237.0397,2500.0
2021-08-17 09:45:00,250.01,250.01,249.91,249.94,3589.0,237.0871,237.0871,236.9923,237.0208,3589.0
2021-08-17 09:50:00,249.89,249.89,249.44,249.47,5609.0,236.9733,236.9733,236.5466,236.5751,5609.0
2021-08-17 09:55:00,249.33,249.36,249.24,249.32,8500.0,236.4423,236.4707,236.3569,236.4328,8500.0
2021-08-17 10:00:00,249.29,249.29,249.14,249.28,7540.0,236.4044,236.4044,236.2621,236.3949,7540.0
2021-08-17 10:05:00,249.19,249.43,249.17,249.43,8722.0,236.3095,236.5371,236.2906,236.5371,8722.0
2021-08-17 10:10:00,249.4,249.76,249.4,249.76,5671.0,236.5087,236.8501,236.5087,236.8501,5671.0
2021-08-17 10:15:00,249.86,249.86,249.67,249.71,13192.0,236.9449,236.9449,236.7647,236.8027,13192.0
2021-08-17 10:20:00,249.67,249.73,249.57,249.7,5600.0,236.7647,236.8216,236.6699,236.7932,5600.0
2021-08-17 10:25:00,249.7,249.96,249.7,249.96,1557.0,236.7932,237.0397,236.7932,237.0397,1557.0
2021-08-17 10:30:00,249.94,249.95,249.69,249.69,4402.0,237.0208,237.0302,236.7837,236.7837,4402.0
2021-08-17 10:35:00,249.71,249.94,249.69,249.69,9734.0,236.8027,237.0208,236.7837,236.7837,9734.0
2021-08-17 10:40:00,249.66,249.99,249.66,249.99,4590.0,236.7552,237.0682,236.7552,237.0682,4590.0
2021-08-17 10:45:00,249.99,250.02,249.92,250.02,4318.0,237.0682,237.0966,237.0018,237.0966,4318.0
2021-08-17 10:50:00,250.08,250.08,249.96,250.03,6083.0,237.1535,237.1535,237.0397,237.1061,6083.0
2021-08-17 10:55:00,249.98,249.99,249.75,249.76,5991.0,237.0587,237.0682,236.8406,236.8501,5991.0
2021-08-17 11:00:00,249.76,249.81,249.62,249.64,20997.0,236.8501,236.8975,236.7173,236.7363,20997.0
2021-08-17 11:05:00,249.66,249.66,249.49,249.59,8729.0,236.7552,236.7552,236.594,236.6889,8729.0
2021-08-17 11:10:00,249.54,249.65,249.4,249.65,10289.0,236.6414,236.7458,236.5087,236.7458,10289.0
2021-08-17 11:15:00,249.66,249.73,249.49,249.73,19496.0,236.7552,236.8216,236.594,236.8216,19496.0
2021-08-17 11:20:00,249.63,249.71,249.63,249.63,1768.0,236.7268,236.8027,236.7268,236.7268,1768.0
2021-08-17 11:25:00,249.53,249.53,249.37,249.43,2057.0,236.632,236.632,236.4802,236.5371,2057.0
2021-08-17 11:30:00,249.34,249.58,249.33,249.58,4751.0,236.4518,236.6794,236.4423,236.6794,4751.0
2021-08-17 11:35:00,249.62,249.62,249.37,249.38,1004.0,236.7173,236.7173,236.4802,236.4897,1004.0
2021-08-17 11:40:00,249.36,249.37,249.24,249.3,2302.0,236.4707,236.4802,236.3569,236.4138,2302.0
2021-08-17 11:45:00,249.36,249.4,249.29,249.38,4288.0,236.4707,236.5087,236.4044,236.4897,4288.0
2021-08-17 11:50:00,249.38,249.38,249.13,249.13,11297.0,236.4897,236.4897,236.2526,236.2526,11297.0
2021-08-17 11:55:00,249.1,249.15,248.96,248.99,15884.0,236.2242,236.2716,236.0914,236.1199,15884.0
2021-08-17 12:00:00,248.98,248.98,248.8,248.86,13380.0,236.1104,236.1104,235.9397,235.9966,13380.0
2021-08-17 12:05:00,248.85,249.1,248.84,248.97,7170.0,235.9871,236.2242,235.9776,236.1009,7170.0
2021-08-17 12:10:00,248.9,249.06,248.84,249.02,3220.0,236.0345,236.1863,235.9776,236.1483,3220.0
2021-08-17 12:15:00,248.93,248.97,248.7,248.85,8780.0,236.063,236.1009,235.8449,235.9871,8780.0
2021-08-17 12:20:00,248.83,248.97,248.83,248.93,2640.0,235.9681,236.1009,235.9681,236.063,2640.0
2021-08-17 12:25:00,248.92,249.07,248.92,249.07,1020.0,236.0535,236.1957,236.0535,236.1957,1020.0
2021-08-17 12:30:00,249.06,249.06,248.71,248.71,19475.0,236.1863,236.1863,235.8543,235.8543,19475.0
2021-08-17 12:35:00,248.64,248.64,248.45,248.48,4552.0,235.788,235.788,235.6078,235.6362,4552.0
2021-08-17 12:40:00,248.41,248.41,248.28,248.37,5539.0,235.5698,235.5698,235.4466,235.5319,5539.0
2021-08-17 12:45:00,248.35,248.36,248.1,248.11,3925.0,235.513,235.5224,235.2759,235.2854,3925.0
2021-08-17 12:50:00,248.1,248.2,248.0,248.02,3936.0,235.2759,235.3707,235.181,235.2,3936.0
2021-08-17 12:55:00,247.92,247.94,247.82,247.82,5956.0,235.1052,235.1241,235.0103,235.0103,5956.0
2021-08-17 13:00:00,247.78,248.1,247.78,248.02,3010.0,234.9724,235.2759,234.9724,235.2,3010.0
2021-08-17 13:05:00,247.99,248.31,247.95,248.28,3288.0,235.1716,235.475,235.1336,235.4466,3288.0
2021-08-17 13:10:00,248.25,248.45,248.22,248.45,3263.0,235.4181,235.6078,235.3897,235.6078,3263.0
2021-08-17 13:15:00,248.45,248.45,248.17,248.17,3220.0,235.6078,235.6078,235.3423,235.3423,3220.0
2021-08-17 13:20:00,248.29,248.32,248.17,248.18,5550.0,235.4561,235.4845,235.3423,235.3517,5550.0
2021-08-17 13:25:00,248.2,248.55,248.15,248.54,11541.0,235.3707,235.7026,235.3233,235.6931,11541.0
2021-08-17 13:30:00,248.56,248.56,248.37,248.47,3528.0,235.7121,235.7121,235.5319,235.6267,3528.0
2021-08-17 13:35:00,248.45,248.45,248.17,248.18,6417.0,235.6078,235.6078,235.3423,235.3517,6417.0
2021-08-17 13:40:00,248.16,248.18,248.04,248.12,8074.0,235.3328,235.3517,235.219,235.2948,8074.0
2021-08-17 13:45:00,248.07,248.07,247.94,247.99,5846.0,235.2474,235.2474,235.1241,235.1716,5846.0
2021-08-17 13:50:00,247.99,248.26,247.98,248.14,9025.0,235.1716,235.4276,235.1621,235.3138,9025.0
2021-08-17 13:55:00,248.18,248.5,248.17,248.5,5243.0,235.3517,235.6552,235.3423,235.6552,5243.0
2021-08-17 14:00:00,248.52,248.78,248.49,248.76,3457.0,235.6742,235.9207,235.6457,235.9018,3457.0
2021-08-17 14:05:00,248.76,248.85,248.76,248.76,11795.0,235.9018,235.9871,235.9018,235.9018,11795.0
2021-08-17 14:10:00,248.8,248.88,248.75,248.88,6628.0,235.9397,236.0156,235.8923,236.0156,6628.0
2021-08-17 14:15:00,248.87,248.97,248.83,248.83,4515.0,236.0061,236.1009,235.9681,235.9681,4515.0
2021-08-17 14:20:00,248.85,248.85,248.64,248.79,10522.0,235.9871,235.9871,235.788,235.9302,10522.0
2021-08-17 14:25:00,248.8,248.8,248.66,248.66,7857.0,235.9397,235.9397,235.8069,235.8069,7857.0
2021-08-17 14:30:00,248.63,248.77,248.56,248.64,6432.0,235.7785,235.9112,235.7121,235.788,6432.0
2021-08-17 14:35:00,248.42,248.47,248.36,248.37,12703.0,235.5793,235.6267,235.5224,235.5319,12703.0
2021-08-17 14:40:00,248.37,248.57,248.33,248.57,10801.0,235.5319,235.7216,235.494,235.7216,10801.0
2021-08-17 14:45:00,248.58,248.84,248.51,248.79,14962.0,235.7311,235.9776,235.6647,235.9302,14962.0
2021-08-17 14:50:00,248.79,248.89,248.71,248.72,8611.0,235.9302,236.025,235.8543,235.8638,8611.0
2021-08-17 14:55:00,248.76,249.13,248.76,249.11,9647.0,235.9018,236.2526,235.9018,236.2337,9647.0
2021-08-17 15:00:00,249.09,249.23,249.09,249.13,9599.0,236.2147,236.3475,236.2147,236.2526,9599.0
2021-08-17 15:05:00,249.13,249.3,249.1,249.27,15082.0,236.2526,236.4138,236.2242,236.3854,15082.0
2021-08-17 15:10:00,249.28,249.31,249.1,249.1,5337.0,236.3949,236.4233,236.2242,236.2242,5337.0
2021-08-17 15:15:00,249.12,249.18,249.02,249.13,12301.0,236.2432,236.3,236.1483,236.2526,12301.0
2021-08-17 15:20:00,249.14,249.22,249.02,249.04,5441.0,236.2621,236.338,236.1483,236.1673,5441.0
2021-08-17 15:25:00,249.06,249.15,249.0,249.14,7521.0,236.1863,236.2716,236.1294,236.2621,7521.0
2021-08-17 15:30:00,249.16,249.29,249.15,249.18,9360.0,236.2811,236.4044,236.2716,236.3,9360.0
2021-08-17 15:35:00,249.16,249.31,249.1,249.12,7070.0,236.2811,236.4233,236.2242,236.2432,7070.0
2021-08-17 15:40:00,249.11,249.11,248.9,249.03,7195.0,236.2337,236.2337,236.0345,236.1578,7195.0
2021-08-17 15:45:00,249.05,249.21,248.95,249.12,8894.0,236.1768,236.3285,236.0819,236.2432,8894.0
2021-08-17 15:50:00,249.14,249.48,249.14,249.32,7910.0,236.2621,236.5845,236.2621,236.4328,7910.0
2021-08-17 15:55:00,249.34,249.58,249.32,249.58,27648.0,236.4518,236.6794,236.4328,236.6794,27648.0
2021-08-18 09:30:00,249.12,249.12,248.91,249.06,10992.0,236.2432,236.2432,236.044,236.1863,10992.0
2021-08-18 09:35:00,248.97,249.14,248.97,249.12,1700.0,236.1009,236.2621,236.1009,236.2432,1700.0
2021-08-18 09:40:00,249.11,249.26,249.1,249.25,9274.0,236.2337,236.3759,236.2242,236.3664,9274.0
2021-08-18 09:45:00,249.24,249.34,249.11,249.13,8828.0,236.3569,236.4518,236.2337,236.2526,8828.0
2021-08-18 09:50:00,249.15,249.36,249.01,249.36,25846.0,236.2716,236.4707,236.1388,236.4707,25846.0
2021-08-18 09:55:00,249.43,249.61,249.4,249.58,6922.0,236.5371,236.7078,236.5087,236.6794,6922.0
2021-08-18 10:00:00,249.58,249.62,249.44,249.58,7287.0,236.6794,236.7173,236.5466,236.6794,7287.0
2021-08-18 10:05:00,249.5,249.52,249.46,249.46,2084.0,236.6035,236.6225,236.5656,236.5656,2084.0
2021-08-18 10:10:00,249.51,249.69,249.51,249.69,2890.0,236.613,236.7837,236.613,236.7837,2890.0
2021-08-18 10:15:00,249.7,249.85,249.65,249.82,3870.0,236.7932,236.9354,236.7458,236.907,3870.0
2021-08-18 10:20:00,249.79,249.83,249.74,249.8,3910.0,236.8785,236.9165,236.8311,236.888,3910.0
2021-08-18 10:25:00,249.79,249.8,249.61,249.62,2766.0,236.8785,236.888,236.7078,236.7173,2766.0
2021-08-18 10:30:00,249.7,249.85,249.7,249.85,1940.0,236.7932,236.9354,236.7932,236.9354,1940.0
2021-08-18 10:35:00,249.81,249.82,249.62,249.62,3377.0,236.8975,236.907,236.7173,236.7173,3377.0
2021-08-18 10:40:00,249.6,249.61,249.47,249.51,6200.0,236.6983,236.7078,236.5751,236.613,6200.0
2021-08-18 10:45:00,249.47,249.6,249.41,249.6,2080.0,236.5751,236.6983,236.5182,236.6983,2080.0
2021-08-18 10:50:00,249.58,249.83,249.58,249.66,4260.0,236.6794,236.9165,236.6794,236.7552,4260.0
2021-08-18 10:55:00,249.65,249.66,249.54,249.54,3516.0,236.7458,236.7552,236.6414,236.6414,3516.0
2021-08-18 11:00:00,249.48,249.51,249.37,249.44,6053.0,236.5845,236.613,236.4802,236.5466,6053.0
2021-08-18 11:05:00,249.46,249.54,249.44,249.48,4329.0,236.5656,236.6414,236.5466,236.5845,4329.0
2021-08-18 11:10:00,249.49,249.5,249.28,249.34,3420.0,236.594,236.6035,236.3949,236.4518,3420.0
2021-08-18 11:15:00,249.28,249.32,249.23,249.29,1700.0,236.3949,236.4328,236.3475,236.4044,1700.0
2021-08-18 11:20:00,249.34,249.42,249.31,249.36,6005.0,236.4518,236.5276,236.4233,236.4707,6005.0
2021-08-18 11:25:00,249.39,249.45,249.34,249.4,4330.0,236.4992,236.5561,236.4518,236.5087,4330.0
2021-08-18 11:30:00,249.41,249.41,249.26,249.29,7500.0,236.5182,236.5182,236.3759,236.4044,7500.0
2021-08-18 11:35:00,249.26,249.37,249.16,249.37,5740.0,236.3759,236.4802,236.2811,236.4802,5740.0
2021-08-18 11:40:00,249.33,249.39,249.32,249.39,1342.0,236.4423,236.4992,236.4328,236.4992,1342.0
2021-08-18 11:45:00,249.41,249.48,249.26,249.26,6049.0,236.5182,236.5845,236.3759,236.3759,6049.0
2021-08-18 11:50:00,249.24,249.34,249.22,249.25,3134.0,236.3569,236.4518,236.338,236.3664,3134.0
2021-08-18 11:55:00,249.22,249.37,249.22,249.29,1393.0,236.338,236.4802,236.338,236.4044,1393.0
2021-08-18 12:00:00,249.25,249.37,249.25,249.37,600.0,236.3664,236.4802,236.3664,236.4802,600.0
2021-08-18 12:05:00,249.35,249.45,249.35,249.44,708.0,236.4613,236.5561,236.4613,236.5466,708.0
2021-08-18 12:10:00,249.41,249.43,249.41,249.42,1904.0,236.5182,236.5371,236.5182,236.5276,1904.0
2021-08-18 12:15:00,249.38,249.38,249.32,249.33,800.0,236.4897,236.4897,236.4328,236.4423,800.0
2021-08-18 12:20:00,249.24,249.24,249.24,249.24,200.0,236.3569,236.3569,236.3569,236.3569,200.0
2021-08-18 12:25:00,249.17,249.24,249.08,249.1,5318.0,236.2906,236.3569,236.2052,236.2242,5318.0
2021-08-18 12:30:00,249.16,249.2,249.12,249.18,2540.0,236.2811,236.319,236.2432,236.3,2540.0
2021-08-18 12:35:00,249.12,249.16,249.12,249.16,4900.0,236.2432,236.2811,236.2432,236.2811,4900.0
2021-08-18 12:40:00,249.14,249.14,249.12,249.12,350.0,236.2621,236.2621,236.2432,236.2432,350.0
2021-08-18 12:45:00,249.17,249.17,249.15,249.15,200.0,236.2906,236.2906,236.2716,236.2716,200.0
2021-08-18 12:50:00,249.18,249.27,249.18,249.27,442.0,236.3,236.3854,236.3,236.3854,442.0
2021-08-18 12:55:00,249.23,249.3,249.2,249.3,883.0,236.3475,236.4138,236.319,236.4138,883.0
2021-08-18 13:00:00,249.29,249.29,249.19,249.2,1564.0,236.4044,236.4044,236.3095,236.319,1564.0
2021-08-18 13:05:00,249.24,249.25,249.14,249.25,705.0,236.3569,236.3664,236.2621,236.3664,705.0
2021-08-18 13:10:00,249.29,249.29,249.28,249.28,450.0,236.4044,236.4044,236.3949,236.3949,450.0
2021-08-18 13:15:00,249.28,249.28,249.22,249.22,700.0,236.3949,236.3949,236.338,236.338,700.0
2021-08-18 13:20:00,249.25,249.25,249.16,249.16,2100.0,236.3664,236.3664,236.2811,236.2811,2100.0
2021-08-18 13:25:00,249.13,249.19,249.1,249.19,3106.0,236.2526,236.3095,236.2242,236.3095,3106.0
2021-08-18 13:30:00,249.22,249.24,249.17,249.22,1208.0,236.338,236.3569,236.2906,236.338,1208.0
2021-08-18 13:35:00,249.22,249.24,249.17,249.24,2412.0,236.338,236.3569,236.2906,236.3569,2412.0
2021-08-18 13:40:00,249.24,249.27,249.22,249.27,500.0,236.3569,236.3854,236.338,236.3854,500.0
2021-08-18 13:45:00,249.26,249.33,249.26,249.28,6050.0,236.3759,236.4423,236.3759,236.3949,6050.0
2021-08-18 13:50:00,249.33,249.33,249.32,249.32,250.0,236.4423,236.4423,236.4328,236.4328,250.0
2021-08-18 13:55:00,249.36,249.36,249.34,249.34,1081.0,236.4707,236.4707,236.4518,236.4518,1081.0
2021-08-18 14:00:00,249.32,249.76,249.31,249.76,12895.0,236.4328,236.8501,236.4233,236.8501,12895.0
2021-08-18 14:05:00,249.75,249.77,249.53,249.56,7894.0,236.8406,236.8596,236.632,236.6604,7894.0
2021-08-18 14:10:00,249.55,249.63,248.7,248.87,19695.0,236.6509,236.7268,235.8449,236.0061,19695.0
2021-08-18 14:15:00,248.82,248.9,248.38,248.72,21222.0,235.9587,236.0345,235.5414,235.8638,21222.0
2021-08-18 14:20:00,248.73,248.98,248.58,248.98,18253.0,235.8733,236.1104,235.7311,236.1104,18253.0
2021-08-18 14:25:00,248.96,249.29,248.94,249.28,6594.0,236.0914,236.4044,236.0725,236.3949,6594.0
2021-08-18 14:30:00,249.32,249.44,249.29,249.38,8199.0,236.4328,236.5466,236.4044,236.4897,8199.0
2021-08-18 14:35:00,249.4,249.4,249.22,249.22,3892.0,236.5087,236.5087,236.338,236.338,3892.0
2021-08-18 14:40:00,249.26,249.26,249.07,249.11,4908.0,236.3759,236.3759,236.1957,236.2337,4908.0
2021-08-18 14:45:00,249.06,249.06,248.95,249.02,4603.0,236.1863,236.1863,236.0819,236.1483,4603.0
2021-08-18 14:50:00,248.99,249.05,248.88,248.95,1391.0,236.1199,236.1768,236.0156,236.0819,1391.0
2021-08-18 14:55:00,248.92,249.11,248.91,249.11,1582.0,236.0535,236.2337,236.044,236.2337,1582.0
2021-08-18 15:00:00,249.04,249.05,248.79,248.79,4734.0,236.1673,236.1768,235.9302,235.9302,4734.0
2021-08-18 15:05:00,248.87,248.87,248.8,248.81,398.0,236.0061,236.0061,235.9397,235.9492,398.0
2021-08-18 15:10:00,248.71,248.91,248.71,248.83,9433.0,235.8543,236.044,235.8543,235.9681,9433.0
2021-08-18 15:15:00,248.82,248.94,248.78,248.87,7551.0,235.9587,236.0725,235.9207,236.0061,7551.0
2021-08-18 15:20:00,248.89,248.91,248.77,248.79,7010.0,236.025,236.044,235.9112,235.9302,7010.0
2021-08-18 15:25:00,248.71,248.72,248.37,248.38,6094.0,235.8543,235.8638,235.5319,235.5414,6094.0
2021-08-18 15:30:00,248.32,248.33,247.94,247.94,10528.0,235.4845,235.494,235.1241,235.1241,10528.0
2021-08-18 15:35:00,248.0,248.04,247.87,248.04,4543.0,235.181,235.219,235.0578,235.219,4543.0
2021-08-18 15:40:00,248.05,248.26,248.05,248.21,9779.0,235.2285,235.4276,235.2285,235.3802,9779.0
2021-08-18 15:45:00,248.29,248.29,247.6,247.6,12193.0,235.4561,235.4561,234.8017,234.8017,12193.0
2021-08-18 15:50:00,247.55,247.55,247.34,247.45,7712.0,234.7543,234.7543,234.5552,234.6595,7712.0
2021-08-18 15:55:00,247.38,247.38,246.84,247.03,39852.0,234.5931,234.5931,234.081,234.2612,39852.0
2021-08-19 09:30:00,245.27,246.07,245.14,246.07,11514.0,232.5922,233.3508,232.4689,233.3508,11514.0
2021-08-19 09:35:00,246.19,246.24,245.8,245.92,1362.0,233.4646,233.512,233.0948,233.2086,1362.0
2021-08-19 09:40:00,245.91,246.01,245.64,246.01,8272.0,233.1991,233.2939,232.943,233.2939,8272.0
2021-08-19 09:45:00,245.86,246.65,245.86,246.23,12600.0,233.1517,233.9008,233.1517,233.5025,12600.0
2021-08-19 09:50:00,246.13,246.66,246.13,246.66,6095.0,233.4077,233.9103,233.4077,233.9103,6095.0
2021-08-19 09:55:00,246.66,246.7,246.47,246.7,1800.0,233.9103,233.9482,233.7301,233.9482,1800.0
2021-08-19 10:00:00,246.66,247.01,246.66,246.93,5315.0,233.9103,234.2422,233.9103,234.1663,5315.0
2021-08-19 10:05:00,246.94,247.03,246.86,246.92,3962.0,234.1758,234.2612,234.1,234.1569,3962.0
2021-08-19 10:10:00,247.01,247.04,246.83,247.04,2850.0,234.2422,234.2707,234.0715,234.2707,2850.0
2021-08-19 10:15:00,247.03,247.3,246.91,247.22,6375.0,234.2612,234.5172,234.1474,234.4414,6375.0
2021-08-19 10:20:00,247.21,247.25,246.92,246.92,2891.0,234.4319,234.4698,234.1569,234.1569,2891.0
2021-08-19 10:25:00,246.81,246.89,246.79,246.86,1846.0,234.0526,234.1284,234.0336,234.1,1846.0
2021-08-19 10:30:00,246.9,246.9,246.44,246.51,5027.0,234.1379,234.1379,233.7017,233.7681,5027.0
2021-08-19 10:35:00,246.37,246.39,246.15,246.15,2686.0,233.6353,233.6543,233.4267,233.4267,2686.0
2021-08-19 10:40:00,246.05,246.22,245.99,246.05,3464.0,233.3318,233.493,233.2749,233.3318,3464.0
2021-08-19 10:45:00,246.06,246.09,245.91,245.91,4220.0,233.3413,233.3698,233.1991,233.1991,4220.0
2021-08-19 10:50:00,245.98,246.42,245.97,246.42,2627.0,233.2655,233.6827,233.256,233.6827,2627.0
2021-08-19 10:55:00,246.42,246.96,246.42,246.96,9994.0,233.6827,234.1948,233.6827,234.1948,9994.0
2021-08-19 11:00:00,246.95,246.96,246.72,246.9,3072.0,234.1853,234.1948,233.9672,234.1379,3072.0
2021-08-19 11:05:00,246.87,246.91,246.62,246.62,2367.0,234.1095,234.1474,233.8724,233.8724,2367.0
2021-08-19 11:10:00,246.62,246.85,246.62,246.78,4151.0,233.8724,234.0905,233.8724,234.0241,4151.0
2021-08-19 11:15:00,246.82,247.03,246.69,247.03,2671.0,234.062,234.2612,233.9388,234.2612,2671.0
2021-08-19 11:20:00,246.99,247.02,246.86,246.97,4224.0,234.2232,234.2517,234.1,234.2043,4224.0
2021-08-19 11:25:00,247.0,247.0,246.61,246.66,2570.0,234.2327,234.2327,233.8629,233.9103,2570.0
2021-08-19 11:30:00,246.71,247.0,246.65,246.86,9357.0,233.9577,234.2327,233.9008,234.1,9357.0
2021-08-19 11:35:00,246.81,246.92,246.81,246.85,83040.0,234.0526,234.1569,234.0526,234.0905,83040.0
2021-08-19 11:40:00,246.85,247.21,246.85,247.21,9191.0,234.0905,234.4319,234.0905,234.4319,9191.0
2021-08-19 11:45:00,247.25,247.64,247.25,247.58,16391.0,234.4698,234.8397,234.4698,234.7828,16391.0
2021-08-19 11:50:00,247.6,247.66,247.55,247.55,16251.0,234.8017,234.8586,234.7543,234.7543,16251.0
2021-08-19 11:55:00,247.55,247.8,247.55,247.67,13888.0,234.7543,234.9914,234.7543,234.8681,13888.0
2021-08-19 12:00:00,247.67,247.86,247.67,247.75,12080.0,234.8681,235.0483,234.8681,234.944,12080.0
2021-08-19 12:05:00,247.72,247.79,247.28,247.28,14995.0,234.9155,234.9819,234.4983,234.4983,14995.0
2021-08-19 12:10:00,247.29,247.55,247.29,247.39,7797.0,234.5077,234.7543,234.5077,234.6026,7797.0
2021-08-19 12:15:00,247.42,247.42,247.28,247.31,11817.0,234.631,234.631,234.4983,234.5267,11817.0
2021-08-19 12:20:00,247.32,247.48,247.21,247.26,10616.0,234.5362,234.6879,234.4319,234.4793,10616.0
2021-08-19 12:25:00,247.27,247.38,247.27,247.35,8359.0,234.4888,234.5931,234.4888,234.5646,8359.0
2021-08-19 12:30:00,247.36,247.47,247.28,247.47,7292.0,234.5741,234.6784,234.4983,234.6784,7292.0
2021-08-19 12:35:00,247.48,247.61,247.37,247.58,7800.0,234.6879,234.8112,234.5836,234.7828,7800.0
2021-08-19 12:40:00,247.58,247.68,247.5,247.5,11926.0,234.7828,234.8776,234.7069,234.7069,11926.0
2021-08-19 12:45:00,247.53,247.58,247.49,247.53,2652.0,234.7353,234.7828,234.6974,234.7353,2652.0
2021-08-19 12:50:00,247.58,247.66,247.55,247.66,3381.0,234.7828,234.8586,234.7543,234.8586,3381.0
2021-08-19 12:55:00,247.71,247.74,247.63,247.67,2482.0,234.906,234.9345,234.8302,234.8681,2482.0
2021-08-19 13:00:00,247.66,247.68,247.38,247.38,1859.0,234.8586,234.8776,234.5931,234.5931,1859.0
2021-08-19 13:05:00,247.38,247.38,247.17,247.2,6750.0,234.5931,234.5931,234.3939,234.4224,6750.0
2021-08-19 13:10:00,247.25,247.35,247.25,247.35,4350.0,234.4698,234.5646,234.4698,234.5646,4350.0
2021-08-19 13:15:00,247.29,247.3,247.27,247.27,350.0,234.5077,234.5172,234.4888,234.4888,350.0
2021-08-19 13:20:00,247.23,247.35,247.17,247.22,600.0,234.4508,234.5646,234.3939,234.4414,600.0
2021-08-19 13:25:00,247.23,247.23,246.92,246.92,2200.0,234.4508,234.4508,234.1569,234.1569,2200.0
2021-08-19 13:30:00,246.94,246.94,246.8,246.9,4797.0,234.1758,234.1758,234.0431,234.1379,4797.0
2021-08-19 13:35:00,246.76,246.95,246.74,246.95,4522.0,234.0051,234.1853,233.9862,234.1853,4522.0
2021-08-19 13:40:00,246.94,247.23,246.94,247.05,8810.0,234.1758,234.4508,234.1758,234.2801,8810.0
2021-08-19 13:45:00,247.1,247.1,246.95,247.06,2041.0,234.3276,234.3276,234.1853,234.2896,2041.0
2021-08-19 13:50:00,247.13,247.14,246.96,246.97,3965.0,234.356,234.3655,234.1948,234.2043,3965.0
2021-08-19 13:55:00,246.96,246.96,246.62,246.62,2601.0,234.1948,234.1948,233.8724,233.8724,2601.0
2021-08-19 14:00:00,246.59,246.8,246.44,246.44,3464.0,233.8439,234.0431,233.7017,233.7017,3464.0
2021-08-19 14:05:00,246.44,246.56,246.35,246.46,9793.0,233.7017,233.8155,233.6163,233.7206,9793.0
2021-08-19 14:10:00,246.47,246.62,246.47,246.54,2221.0,233.7301,233.8724,233.7301,233.7965,2221.0
2021-08-19 14:15:00,246.49,246.54,246.35,246.52,2141.0,233.7491,233.7965,233.6163,233.7775,2141.0
2021-08-19 14:20:00,246.51,246.59,246.51,246.59,622.0,233.7681,233.8439,233.7681,233.8439,622.0
2021-08-19 14:25:00,246.83,246.83,246.14,246.15,5960.0,234.0715,234.0715,233.4172,233.4267,5960.0
2021-08-19 14:30:00,246.13,246.14,245.78,246.14,12260.0,233.4077,233.4172,233.0758,233.4172,12260.0
2021-08-19 14:35:00,246.24,246.54,246.24,246.42,1536.0,233.512,233.7965,233.512,233.6827,1536.0
2021-08-19 14:40:00,246.3,246.5,246.19,246.5,5777.0,233.5689,233.7586,233.4646,233.7586,5777.0
2021-08-19 14:45:00,246.41,246.47,246.21,246.44,4401.0,233.6732,233.7301,233.4836,233.7017,4401.0
2021-08-19 14:50:00,246.32,246.91,246.13,246.91,12204.0,233.5879,234.1474,233.4077,234.1474,12204.0
2021-08-19 14:55:00,246.81,247.01,246.81,246.94,2306.0,234.0526,234.2422,234.0526,234.1758,2306.0
2021-08-19 15:00:00,246.98,247.34,246.98,247.31,3356.0,234.2138,234.5552,234.2138,234.5267,3356.0
2021-08-19 15:05:00,247.31,247.39,247.22,247.34,2159.0,234.5267,234.6026,234.4414,234.5552,2159.0
2021-08-19 15:10:00,247.38,247.38,247.15,247.15,3518.0,234.5931,234.5931,234.375,234.375,3518.0
2021-08-19 15:15:00,247.22,247.42,247.21,247.37,2294.0,234.4414,234.631,234.4319,234.5836,2294.0
2021-08-19 15:20:00,247.44,247.46,247.44,247.46,600.0,234.65,234.669,234.65,234.669,600.0
2021-08-19 15:25:00,247.5,247.66,247.49,247.66,3890.0,234.7069,234.8586,234.6974,234.8586,3890.0
2021-08-19 15:30:00,247.66,247.66,247.51,247.53,1550.0,234.8586,234.8586,234.7164,234.7353,1550.0
2021-08-19 15:35:00,247.72,247.72,247.31,247.31,2650.0,234.9155,234.9155,234.5267,234.5267,2650.0
2021-08-19 15:40:00,247.31,247.31,246.99,247.12,3450.0,234.5267,234.5267,234.2232,234.3465,3450.0
2021-08-19 15:45:00,247.07,247.08,246.87,246.96,1650.0,234.2991,234.3086,234.1095,234.1948,1650.0
2021-08-19 15:50:00,247.05,247.27,246.93,246.94,3138.0,234.2801,234.4888,234.1663,234.1758,3138.0
2021-08-19 15:55:00,246.94,247.11,246.78,247.05,21254.0,234.1758,234.337,234.0241,234.2801,21254.0
2021-08-20 09:30:00,247.44,247.44,247.0,247.38,6695.0,234.65,234.65,234.2327,234.5931,6695.0
2021-08-20 09:35:00,247.53,247.77,247.51,247.72,1866.0,234.7353,234.9629,234.7164,234.9155,1866.0
2021-08-20 09:40:00,247.67,247.72,247.58,247.7,5563.0,234.8681,234.9155,234.7828,234.8965,5563.0
2021-08-20 09:45:00,247.86,248.18,247.86,248.18,7320.0,235.0483,235.3517,235.0483,235.3517,7320.0
2021-08-20 09:50:00,248.07,248.18,248.05,248.05,1728.0,235.2474,235.3517,235.2285,235.2285,1728.0
2021-08-20 09:55:00,248.08,248.3,248.08,248.2,3937.0,235.2569,235.4655,235.2569,235.3707,3937.0
2021-08-20 10:00:00,248.18,248.47,248.16,248.47,1494.0,235.3517,235.6267,235.3328,235.6267,1494.0
2021-08-20 10:05:00,248.56,248.58,248.49,248.58,2634.0,235.7121,235.7311,235.6457,235.7311,2634.0
2021-08-20 10:10:00,248.55,248.56,248.27,248.28,1896.0,235.7026,235.7121,235.4371,235.4466,1896.0
2021-08-20 10:15:00,248.3,248.63,248.27,248.61,1839.0,235.4655,235.7785,235.4371,235.7595,1839.0
2021-08-20 10:20:00,248.74,248.82,248.67,248.76,4409.0,235.8828,235.9587,235.8164,235.9018,4409.0
2021-08-20 10:25:00,248.69,248.69,248.53,248.61,1423.0,235.8354,235.8354,235.6836,235.7595,1423.0
2021-08-20 10:30:00,248.63,248.74,248.59,248.74,15224.0,235.7785,235.8828,235.7405,235.8828,15224.0
2021-08-20 10:35:00,248.76,248.83,248.62,248.65,28520.0,235.9018,235.9681,235.769,235.7974,28520.0
2021-08-20 10:40:00,248.68,248.68,248.52,248.53,21622.0,235.8259,235.8259,235.6742,235.6836,21622.0
2021-08-20 10:45:00,248.52,248.61,248.52,248.56,7504.0,235.6742,235.7595,235.6742,235.7121,7504.0
2021-08-20 10:50:00,248.6,248.62,248.42,248.62,23261.0,235.75,235.769,235.5793,235.769,23261.0
2021-08-20 10:55:00,248.64,248.66,248.45,248.46,4067.0,235.788,235.8069,235.6078,235.6173,4067.0
2021-08-20 11:00:00,248.44,248.53,248.4,248.4,1701.0,235.5983,235.6836,235.5604,235.5604,1701.0
2021-08-20 11:05:00,248.37,248.56,248.37,248.54,1833.0,235.5319,235.7121,235.5319,235.6931,1833.0
2021-08-20 11:10:00,248.58,248.62,248.58,248.61,1673.0,235.7311,235.769,235.7311,235.7595,1673.0
2021-08-20 11:15:00,248.66,248.67,248.52,248.53,2873.0,235.8069,235.8164,235.6742,235.6836,2873.0
2021-08-20 11:20:00,248.62,248.65,248.61,248.61,980.0,235.769,235.7974,235.7595,235.7595,980.0
2021-08-20 11:25:00,248.62,248.65,248.49,248.49,1020.0,235.769,235.7974,235.6457,235.6457,1020.0
2021-08-20 11:30:00,248.59,248.73,248.58,248.73,700.0,235.7405,235.8733,235.7311,235.8733,700.0
2021-08-20 11:35:00,248.77,248.8,248.53,248.53,2650.0,235.9112,235.9397,235.6836,235.6836,2650.0
2021-08-20 11:40:00,248.56,248.58,248.49,248.58,450.0,235.7121,235.7311,235.6457,235.7311,450.0
2021-08-20 11:45:00,248.5,248.51,248.47,248.51,1175.0,235.6552,235.6647,235.6267,235.6647,1175.0
2021-08-20 11:50:00,248.52,248.57,248.41,248.44,3622.0,235.6742,235.7216,235.5698,235.5983,3622.0
2021-08-20 11:55:00,248.39,248.53,248.36,248.53,1433.0,235.5509,235.6836,235.5224,235.6836,1433.0
2021-08-20 12:00:00,248.7,248.81,248.69,248.81,12178.0,235.8449,235.9492,235.8354,235.9492,12178.0
2021-08-20 12:05:00,248.81,248.81,248.66,248.66,1396.0,235.9492,235.9492,235.8069,235.8069,1396.0
2021-08-20 12:10:00,248.64,248.64,248.53,248.53,1115.0,235.788,235.788,235.6836,235.6836,1115.0
2021-08-20 12:15:00,248.58,248.72,248.58,248.65,5618.0,235.7311,235.8638,235.7311,235.7974,5618.0
2021-08-20 12:20:00,248.69,248.73,248.66,248.72,975.0,235.8354,235.8733,235.8069,235.8638,975.0
2021-08-20 12:25:00,248.75,248.99,248.75,248.98,3341.0,235.8923,236.1199,235.8923,236.1104,3341.0
2021-08-20 12:30:00,249.06,249.06,249.04,249.04,1550.0,236.1863,236.1863,236.1673,236.1673,1550.0
2021-08-20 12:35:00,249.04,249.04,249.04,249.04,0.0,236.1673,236.1673,236.1673,236.1673,0.0
2021-08-20 12:40:00,249.04,249.14,249.04,249.11,950.0,236.1673,236.2621,236.1673,236.2337,950.0
2021-08-20 12:45:00,249.09,249.19,249.09,249.19,1571.0,236.2147,236.3095,236.2147,236.3095,1571.0
2021-08-20 12:50:00,249.16,249.22,249.15,249.22,425.0,236.2811,236.338,236.2716,236.338,425.0
2021-08-20 12:55:00,249.16,249.16,249.08,249.08,1594.0,236.2811,236.2811,236.2052,236.2052,1594.0
2021-08-20 13:00:00,249.15,249.16,249.14,249.15,420.0,236.2716,236.2811,236.2621,236.2716,420.0
2021-08-20 13:05:00,249.14,249.17,249.11,249.15,1220.0,236.2621,236.2906,236.2337,236.2716,1220.0
2021-08-20 13:10:00,249.14,249.23,249.14,249.23,957.0,236.2621,236.3475,236.2621,236.3475,957.0
2021-08-20 13:15:00,249.22,249.22,249.18,249.2,1738.0,236.338,236.338,236.3,236.319,1738.0
2021-08-20 13:20:00,249.19,249.22,249.16,249.16,600.0,236.3095,236.338,236.2811,236.2811,600.0
2021-08-20 13:25:00,249.15,249.15,249.09,249.09,1484.0,236.2716,236.2716,236.2147,236.2147,1484.0
2021-08-20 13:30:00,249.09,249.13,249.08,249.13,6145.0,236.2147,236.2526,236.2052,236.2526,6145.0
2021-08-20 13:35:00,248.96,248.96,248.92,248.93,1023.0,236.0914,236.0914,236.0535,236.063,1023.0
2021-08-20 13:40:00,248.89,248.98,248.88,248.95,463.0,236.025,236.1104,236.0156,236.0819,463.0
2021-08-20 13:45:00,248.87,248.87,248.86,248.86,200.0,236.0061,236.0061,235.9966,235.9966,200.0
2021-08-20 13:50:00,248.85,248.93,248.84,248.89,2112.0,235.9871,236.063,235.9776,236.025,2112.0
2021-08-20 13:55:00,248.88,248.88,248.82,248.82,400.0,236.0156,236.0156,235.9587,235.9587,400.0
2021-08-20 14:00:00,248.86,248.99,248.86,248.97,835.0,235.9966,236.1199,235.9966,236.1009,835.0
2021-08-20 14:05:00,249.03,249.04,249.03,249.04,505.0,236.1578,236.1673,236.1578,236.1673,505.0
2021-08-20 14:10:00,249.06,249.06,249.03,249.03,400.0,236.1863,236.1863,236.1578,236.1578,400.0
2021-08-20 14:15:00,248.98,249.03,248.93,249.03,542.0,236.1104,236.1578,236.063,236.1578,542.0
2021-08-20 14:20:00,248.88,248.88,248.72,248.72,756.0,236.0156,236.0156,235.8638,235.8638,756.0
2021-08-20 14:25:00,248.88,248.88,248.79,248.79,500.0,236.0156,236.0156,235.9302,235.9302,500.0
2021-08-20 14:30:00,248.73,248.75,248.72,248.75,2177.0,235.8733,235.8923,235.8638,235.8923,2177.0
2021-08-20 14:35:00,248.72,248.81,248.72,248.79,725.0,235.8638,235.9492,235.8638,235.9302,725.0
2021-08-20 14:40:00,248.83,248.83,248.73,248.74,426.0,235.9681,235.9681,235.8733,235.8828,426.0
2021-08-20 14:45:00,248.7,248.7,248.69,248.69,260.0,235.8449,235.8449,235.8354,235.8354,260.0
2021-08-20 14:50:00,248.77,248.77,248.77,248.77,100.0,235.9112,235.9112,235.9112,235.9112,100.0
2021-08-20 14:55:00,248.82,248.82,248.82,248.82,100.0,235.9587,235.9587,235.9587,235.9587,100.0
2021-08-20 15:00:00,248.84,248.94,248.84,248.86,2784.0,235.9776,236.0725,235.9776,235.9966,2784.0
2021-08-20 15:05:00,248.93,248.93,248.89,248.91,975.0,236.063,236.063,236.025,236.044,975.0
2021-08-20 15:10:00,248.91,249.01,248.9,249.01,1002.0,236.044,236.1388,236.0345,236.1388,1002.0
2021-08-20 15:15:00,249.04,249.06,249.02,249.02,2061.0,236.1673,236.1863,236.1483,236.1483,2061.0
2021-08-20 15:20:00,248.99,249.1,248.99,249.1,350.0,236.1199,236.2242,236.1199,236.2242,350.0
2021-08-20 15:25:00,249.12,249.17,249.07,249.17,1726.0,236.2432,236.2906,236.1957,236.2906,1726.0
2021-08-20 15:30:00,249.12,249.22,249.06,249.21,3455.0,236.2432,236.338,236.1863,236.3285,3455.0
2021-08-20 15:35:00,249.18,249.25,249.18,249.2,865.0,236.3,236.3664,236.3,236.319,865.0
2021-08-20 15:40:00,249.23,249.24,249.17,249.23,2596.0,236.3475,236.3569,236.2906,236.3475,2596.0
2021-08-20 15:45:00,249.26,249.31,249.21,249.22,4235.0,236.3759,236.4233,236.3285,236.338,4235.0
2021-08-20 15:50:00,249.23,249.32,249.18,249.2,8773.0,236.3475,236.4328,236.3,236.319,8773.0
2021-08-20 15:55:00,249.2,249.3,249.11,249.11,5070.0,236.319,236.4138,236.2337,236.2337,5070.0
2021-08-23 09:30:00,250.09,250.54,250.09,250.49,36646.0,237.163,237.5898,237.163,237.5423,36646.0
2021-08-23 09:35:00,250.54,250.79,250.54,250.74,4050.0,237.5898,237.8268,237.5898,237.7794,4050.0
2021-08-23 09:40:00,250.78,250.87,250.7,250.73,1617.0,237.8173,237.9027,237.7415,237.7699,1617.0
2021-08-23 09:45:00,250.76,250.85,250.68,250.81,8008.0,237.7984,237.8837,237.7225,237.8458,8008.0
2021-08-23 09:50:00,250.82,250.9,250.77,250.87,3100.0,237.8553,237.9311,237.8079,237.9027,3100.0
2021-08-23 09:55:00,250.88,250.93,250.78,250.9,1822.0,237.9122,237.9596,237.8173,237.9311,1822.0
2021-08-23 10:00:00,250.81,251.15,250.8,251.11,3765.0,237.8458,238.1682,237.8363,238.1303,3765.0
2021-08-23 10:05:00,251.11,251.17,251.06,251.15,53454.0,238.1303,238.1872,238.0829,238.1682,53454.0
2021-08-23 10:10:00,251.13,251.21,251.12,251.21,18643.0,238.1493,238.2251,238.1398,238.2251,18643.0
2021-08-23 10:15:00,251.24,251.32,251.24,251.32,3200.0,238.2536,238.3294,238.2536,238.3294,3200.0
2021-08-23 10:20:00,251.31,251.4,251.31,251.4,769.0,238.32,238.4053,238.32,238.4053,769.0
2021-08-23 10:25:00,251.38,251.42,251.21,251.22,47493.0,238.3863,238.4243,238.2251,238.2346,47493.0
2021-08-23 10:30:00,251.23,251.29,251.13,251.26,34462.0,238.2441,238.301,238.1493,238.2725,34462.0
2021-08-23 10:35:00,251.27,251.35,251.24,251.34,49226.0,238.282,238.3579,238.2536,238.3484,49226.0
2021-08-23 10:40:00,251.34,251.35,251.27,251.3,10833.0,238.3484,238.3579,238.282,238.3105,10833.0
2021-08-23 10:45:00,251.31,251.38,251.31,251.38,2793.0,238.32,238.3863,238.32,238.3863,2793.0
2021-08-23 10:50:00,251.38,251.42,251.37,251.41,2983.0,238.3863,238.4243,238.3768,238.4148,2983.0
2021-08-23 10:55:00,251.43,251.45,251.39,251.39,1096.0,238.4337,238.4527,238.3958,238.3958,1096.0
2021-08-23 11:00:00,251.43,251.49,251.43,251.49,876.0,238.4337,238.4906,238.4337,238.4906,876.0
2021-08-23 11:05:00,251.5,251.54,251.5,251.54,4036.0,238.5001,238.5381,238.5001,238.5381,4036.0
2021-08-23 11:10:00,251.56,251.64,251.55,251.59,1496.0,238.557,238.6329,238.5475,238.5855,1496.0
2021-08-23 11:15:00,251.62,251.62,251.54,251.56,6378.0,238.6139,238.6139,238.5381,238.557,6378.0
2021-08-23 11:20:00,251.53,251.55,251.52,251.55,700.0,238.5286,238.5475,238.5191,238.5475,700.0
2021-08-23 11:25:00,251.5,251.54,251.47,251.54,5905.0,238.5001,238.5381,238.4717,238.5381,5905.0
2021-08-23 11:30:00,251.51,251.61,251.5,251.58,2462.0,238.5096,238.6044,238.5001,238.576,2462.0
2021-08-23 11:35:00,251.59,251.62,251.58,251.59,6948.0,238.5855,238.6139,238.576,238.5855,6948.0
2021-08-23 11:40:00,251.62,251.62,251.59,251.59,469.0,238.6139,238.6139,238.5855,238.5855,469.0
2021-08-23 11:45:00,251.61,251.64,251.59,251.59,4838.0,238.6044,238.6329,238.5855,238.5855,4838.0
2021-08-23 11:50:00,251.59,251.64,251.59,251.64,6474.0,238.5855,238.6329,238.5855,238.6329,6474.0
2021-08-23 11:55:00,251.68,251.75,251.67,251.7,5456.0,238.6708,238.7372,238.6613,238.6898,5456.0
2021-08-23 12:00:00,251.7,251.79,251.69,251.74,9157.0,238.6898,238.7751,238.6803,238.7277,9157.0
2021-08-23 12:05:00,251.74,251.79,251.73,251.77,5880.0,238.7277,238.7751,238.7182,238.7562,5880.0
2021-08-23 12:10:00,251.79,251.79,251.72,251.72,10258.0,238.7751,238.7751,238.7088,238.7088,10258.0
2021-08-23 12:15:00,251.71,251.72,251.7,251.7,1034.0,238.6993,238.7088,238.6898,238.6898,1034.0
2021-08-23 12:20:00,251.72,251.74,251.72,251.74,300.0,238.7088,238.7277,238.7088,238.7277,300.0
2021-08-23 12:25:00,251.73,251.75,251.73,251.75,500.0,238.7182,238.7372,238.7182,238.7372,500.0
2021-08-23 12:30:00,251.79,251.82,251.79,251.8,900.0,238.7751,238.8036,238.7751,238.7846,900.0
2021-08-23 12:35:00,251.76,251.76,251.76,251.76,100.0,238.7467,238.7467,238.7467,238.7467,100.0
2021-08-23 12:40:00,251.87,251.87,251.81,251.81,735.0,238.851,238.851,238.7941,238.7941,735.0
2021-08-23 12:45:00,251.81,251.81,251.81,251.81,0.0,238.7941,238.7941,238.7941,238.7941,0.0
2021-08-23 12:50:00,251.69,251.8,251.69,251.78,1787.0,238.6803,238.7846,238.6803,238.7657,1787.0
2021-08-23 12:55:00,251.79,251.79,251.76,251.77,933.0,238.7751,238.7751,238.7467,238.7562,933.0
2021-08-23 13:00:00,251.93,251.94,251.93,251.94,850.0,238.9079,238.9174,238.9079,238.9174,850.0
2021-08-23 13:05:00,251.92,251.96,251.91,251.95,2500.0,238.8984,238.9364,238.8889,238.9269,2500.0
2021-08-23 13:10:00,251.96,251.98,251.96,251.98,550.0,238.9364,238.9553,238.9364,238.9553,550.0
2021-08-23 13:15:00,251.95,251.95,251.94,251.94,200.0,238.9269,238.9269,238.9174,238.9174,200.0
2021-08-23 13:20:00,251.87,251.87,251.82,251.82,1400.0,238.851,238.851,238.8036,238.8036,1400.0
2021-08-23 13:25:00,251.81,251.81,251.66,251.73,6054.0,238.7941,238.7941,238.6519,238.7182,6054.0
2021-08-23 13:30:00,251.72,251.74,251.68,251.74,443.0,238.7088,238.7277,238.6708,238.7277,443.0
2021-08-23 13:35:00,251.81,251.81,251.57,251.59,6239.0,238.7941,238.7941,238.5665,238.5855,6239.0
2021-08-23 13:40:00,251.59,251.72,251.59,251.72,1870.0,238.5855,238.7088,238.5855,238.7088,1870.0
2021-08-23 13:45:00,251.71,251.74,251.71,251.74,1000.0,238.6993,238.7277,238.6993,238.7277,1000.0
2021-08-23 13:50:00,251.76,251.76,251.74,251.74,600.0,238.7467,238.7467,238.7277,238.7277,600.0
2021-08-23 13:55:00,251.77,251.77,251.7,251.7,1100.0,238.7562,238.7562,238.6898,238.6898,1100.0
2021-08-23 14:00:00,251.72,251.79,251.72,251.75,994.0,238.7088,238.7751,238.7088,238.7372,994.0
2021-08-23 14:05:00,251.82,251.84,251.8,251.83,787.0,238.8036,238.8226,238.7846,238.8131,787.0
2021-08-23 14:10:00,251.84,251.87,251.71,251.71,3624.0,238.8226,238.851,238.6993,238.6993,3624.0
2021-08-23 14:15:00,251.74,251.74,251.7,251.71,719.0,238.7277,238.7277,238.6898,238.6993,719.0
2021-08-23 14:20:00,251.83,251.83,251.75,251.75,1489.0,238.8131,238.8131,238.7372,238.7372,1489.0
2021-08-23 14:25:00,251.76,251.79,251.72,251.73,806.0,238.7467,238.7751,238.7088,238.7182,806.0
2021-08-23 14:30:00,251.73,251.81,251.73,251.8,3636.0,238.7182,238.7941,238.7182,238.7846,3636.0
2021-08-23 14:35:00,251.81,251.83,251.81,251.83,508.0,238.7941,238.8131,238.7941,238.8131,508.0
2021-08-23 14:40:00,251.85,251.85,251.81,251.83,964.0,238.832,238.832,238.7941,238.8131,964.0
2021-08-23 14:45:00,251.81,251.86,251.81,251.85,1516.0,238.7941,238.8415,238.7941,238.832,1516.0
2021-08-23 14:50:00,251.9,251.91,251.9,251.9,400.0,238.8795,238.8889,238.8795,238.8795,400.0
2021-08-23 14:55:00,251.92,251.93,251.91,251.92,759.0,238.8984,238.9079,238.8889,238.8984,759.0
2021-08-23 15:00:00,251.88,251.91,251.86,251.91,700.0,238.8605,238.8889,238.8415,238.8889,700.0
2021-08-23 15:05:00,251.85,251.88,251.84,251.84,1008.0,238.832,238.8605,238.8226,238.8226,1008.0
2021-08-23 15:10:00,251.81,251.81,251.76,251.78,2662.0,238.7941,238.7941,238.7467,238.7657,2662.0
2021-08-23 15:15:00,251.78,251.78,251.73,251.73,1915.0,238.7657,238.7657,238.7182,238.7182,1915.0
2021-08-23 15:20:00,251.71,251.75,251.66,251.72,900.0,238.6993,238.7372,238.6519,238.7088,900.0
2021-08-23 15:25:00,251.74,251.8,251.74,251.79,5425.0,238.7277,238.7846,238.7277,238.7751,5425.0
2021-08-23 15:30:00,251.8,251.89,251.75,251.87,2550.0,238.7846,238.87,238.7372,238.851,2550.0
2021-08-23 15:35:00,251.89,251.89,251.74,251.74,5160.0,238.87,238.87,238.7277,238.7277,5160.0
2021-08-23 15:40:00,251.75,251.75,251.67,251.7,3977.0,238.7372,238.7372,238.6613,238.6898,3977.0
2021-08-23 15:45:00,251.69,251.78,251.63,251.74,11122.0,238.6803,238.7657,238.6234,238.7277,11122.0
2021-08-23 15:50:00,251.71,251.79,251.67,251.67,4789.0,238.6993,238.7751,238.6613,238.6613,4789.0
2021-08-23 15:55:00,251.62,251.63,251.44,251.48,19887.0,238.6139,238.6234,238.4432,238.4812,19887.0
2021-08-24 09:30:00,252.04,252.04,251.88,251.91,9833.0,239.0122,239.0122,238.8605,238.8889,9833.0
2021-08-24 09:35:00,251.86,252.11,251.85,252.01,3400.0,238.8415,239.0786,238.832,238.9838,3400.0
2021-08-24 09:40:00,252.1,252.11,251.99,252.11,4200.0,239.0691,239.0786,238.9648,239.0786,4200.0
2021-08-24 09:45:00,252.06,252.23,252.06,252.16,4207.0,239.0312,239.1924,239.0312,239.126,4207.0
2021-08-24 09:50:00,252.15,252.21,252.11,252.14,1700.0,239.1165,239.1734,239.0786,239.107,1700.0
2021-08-24 09:55:00,252.13,252.24,252.13,252.19,1729.0,239.0976,239.2019,239.0976,239.1545,1729.0
2021-08-24 10:00:00,252.12,252.21,252.03,252.13,2941.0,239.0881,239.1734,239.0027,239.0976,2941.0
2021-08-24 10:05:00,252.09,252.15,252.02,252.13,2469.0,239.0596,239.1165,238.9933,239.0976,2469.0
2021-08-24 10:10:00,252.14,252.18,252.14,252.18,800.0,239.107,239.145,239.107,239.145,800.0
2021-08-24 10:15:00,252.2,252.3,252.2,252.29,700.0,239.1639,239.2588,239.1639,239.2493,700.0
2021-08-24 10:20:00,252.31,252.31,252.25,252.25,600.0,239.2683,239.2683,239.2114,239.2114,600.0
2021-08-24 10:25:00,252.27,252.3,252.27,252.3,454.0,239.2303,239.2588,239.2303,239.2588,454.0
2021-08-24 10:30:00,252.3,252.3,252.21,252.23,900.0,239.2588,239.2588,239.1734,239.1924,900.0
2021-08-24 10:35:00,252.29,252.36,252.29,252.33,13650.0,239.2493,239.3157,239.2493,239.2872,13650.0
2021-08-24 10:40:00,252.34,252.34,252.3,252.33,4084.0,239.2967,239.2967,239.2588,239.2872,4084.0
2021-08-24 10:45:00,252.32,252.33,252.28,252.33,5165.0,239.2777,239.2872,239.2398,239.2872,5165.0
2021-08-24 10:50:00,252.36,252.37,252.3,252.3,6400.0,239.3157,239.3252,239.2588,239.2588,6400.0
2021-08-24 10:55:00,252.31,252.31,252.24,252.24,600.0,239.2683,239.2683,239.2019,239.2019,600.0
2021-08-24 11:00:00,252.29,252.33,252.22,252.22,5062.0,239.2493,239.2872,239.1829,239.1829,5062.0
2021-08-24 11:05:00,252.3,252.32,252.3,252.31,456.0,239.2588,239.2777,239.2588,239.2683,456.0
2021-08-24 11:10:00,252.32,252.33,252.29,252.33,916.0,239.2777,239.2872,239.2493,239.2872,916.0
2021-08-24 11:15:00,252.37,252.41,252.35,252.37,3177.0,239.3252,239.3631,239.3062,239.3252,3177.0
2021-08-24 11:20:00,252.34,252.39,252.34,252.39,800.0,239.2967,239.3441,239.2967,239.3441,800.0
2021-08-24 11:25:00,252.2,252.22,252.2,252.21,600.0,239.1639,239.1829,239.1639,239.1734,600.0
2021-08-24 11:30:00,252.14,252.14,252.07,252.13,1302.0,239.107,239.107,239.0407,239.0976,1302.0
2021-08-24 11:35:00,252.08,252.18,252.08,252.15,538.0,239.0501,239.145,239.0501,239.1165,538.0
2021-08-24 11:40:00,252.14,252.16,252.09,252.09,1036.0,239.107,239.126,239.0596,239.0596,1036.0
2021-08-24 11:45:00,252.19,252.19,252.09,252.12,1785.0,239.1545,239.1545,239.0596,239.0881,1785.0
2021-08-24 11:50:00,252.14,252.19,252.14,252.18,650.0,239.107,239.1545,239.107,239.145,650.0
2021-08-24 11:55:00,252.22,252.22,252.19,252.2,345.0,239.1829,239.1829,239.1545,239.1639,345.0
2021-08-24 12:00:00,252.17,252.17,252.11,252.11,400.0,239.1355,239.1355,239.0786,239.0786,400.0
2021-08-24 12:05:00,252.14,252.18,252.14,252.16,400.0,239.107,239.145,239.107,239.126,400.0
2021-08-24 12:10:00,252.15,252.15,252.15,252.15,100.0,239.1165,239.1165,239.1165,239.1165,100.0
2021-08-24 12:15:00,252.14,252.14,252.09,252.09,301.0,239.107,239.107,239.0596,239.0596,301.0
2021-08-24 12:20:00,252.09,252.09,252.09,252.09,100.0,239.0596,239.0596,239.0596,239.0596,100.0
2021-08-24 12:25:00,252.04,252.05,252.03,252.05,17600.0,239.0122,239.0217,239.0027,239.0217,17600.0
2021-08-24 12:30:00,252.05,252.11,252.0,252.11,8172.0,239.0217,239.0786,238.9743,239.0786,8172.0
2021-08-24 12:35:00,252.13,252.15,252.07,252.12,5349.0,239.0976,239.1165,239.0407,239.0881,5349.0
2021-08-24 12:40:00,252.13,252.16,252.1,252.16,5000.0,239.0976,239.126,239.0691,239.126,5000.0
2021-08-24 12:45:00,252.18,252.2,252.16,252.16,13763.0,239.145,239.1639,239.126,239.126,13763.0
2021-08-24 12:50:00,252.17,252.17,252.14,252.17,11690.0,239.1355,239.1355,239.107,239.1355,11690.0
2021-08-24 12:55:00,252.17,252.18,252.14,252.18,4004.0,239.1355,239.145,239.107,239.145,4004.0
2021-08-24 13:00:00,252.19,252.24,252.16,252.24,20753.0,239.1545,239.2019,239.126,239.2019,20753.0
2021-08-24 13:05:00,252.23,252.23,252.17,252.22,4800.0,239.1924,239.1924,239.1355,239.1829,4800.0
2021-08-24 13:10:00,252.22,252.22,252.2,252.21,2873.0,239.1829,239.1829,239.1639,239.1734,2873.0
2021-08-24 13:15:00,252.22,252.25,252.21,252.22,4331.0,239.1829,239.2114,239.1734,239.1829,4331.0
2021-08-24 13:20:00,252.23,252.23,252.22,252.23,3901.0,239.1924,239.1924,239.1829,239.1924,3901.0
2021-08-24 13:25:00,252.22,252.22,252.18,252.22,4200.0,239.1829,239.1829,239.145,239.1829,4200.0
2021-08-24 13:30:00,252.23,252.28,252.23,252.26,7474.0,239.1924,239.2398,239.1924,239.2208,7474.0
2021-08-24 13:35:00,252.3,252.34,252.29,252.33,1762.0,239.2588,239.2967,239.2493,239.2872,1762.0
2021-08-24 13:40:00,252.33,252.39,252.33,252.35,5248.0,239.2872,239.3441,239.2872,239.3062,5248.0
2021-08-24 13:45:00,252.35,252.38,252.33,252.36,6656.0,239.3062,239.3346,239.2872,239.3157,6656.0
2021-08-24 13:50:00,252.36,252.4,252.32,252.4,4098.0,239.3157,239.3536,239.2777,239.3536,4098.0
2021-08-24 13:55:00,252.43,252.43,252.38,252.38,7219.0,239.3821,239.3821,239.3346,239.3346,7219.0
2021-08-24 14:00:00,252.38,252.43,252.38,252.39,12889.0,239.3346,239.3821,239.3346,239.3441,12889.0
2021-08-24 14:05:00,252.39,252.41,252.37,252.41,5511.0,239.3441,239.3631,239.3252,239.3631,5511.0
2021-08-24 14:10:00,252.41,252.44,252.41,252.42,4293.0,239.3631,239.3915,239.3631,239.3726,4293.0
2021-08-24 14:15:00,252.43,252.45,252.42,252.43,6618.0,239.3821,239.401,239.3726,239.3821,6618.0
2021-08-24 14:20:00,252.43,252.43,252.39,252.41,9700.0,239.3821,239.3821,239.3441,239.3631,9700.0
2021-08-24 14:25:00,252.42,252.42,252.38,252.38,3834.0,239.3726,239.3726,239.3346,239.3346,3834.0
2021-08-24 14:30:00,252.39,252.46,252.39,252.46,4499.0,239.3441,239.4105,239.3441,239.4105,4499.0
2021-08-24 14:35:00,252.45,252.45,252.38,252.4,4057.0,239.401,239.401,239.3346,239.3536,4057.0
2021-08-24 14:40:00,252.4,252.43,252.4,252.43,3329.0,239.3536,239.3821,239.3536,239.3821,3329.0
2021-08-24 14:45:00,252.43,252.5,252.42,252.5,6600.0,239.3821,239.4484,239.3726,239.4484,6600.0
2021-08-24 14:50:00,252.5,252.51,252.48,252.5,26049.0,239.4484,239.4579,239.4295,239.4484,26049.0
2021-08-24 14:55:00,252.51,252.52,252.47,252.5,18445.0,239.4579,239.4674,239.42,239.4484,18445.0
2021-08-24 15:00:00,252.5,252.53,252.47,252.47,21533.0,239.4484,239.4769,239.42,239.42,21533.0
2021-08-24 15:05:00,252.48,252.48,252.42,252.44,8360.0,239.4295,239.4295,239.3726,239.3915,8360.0
2021-08-24 15:10:00,252.44,252.48,252.44,252.47,6785.0,239.3915,239.4295,239.3915,239.42,6785.0
2021-08-24 15:15:00,252.47,252.53,252.46,252.49,41847.0,239.42,239.4769,239.4105,239.439,41847.0
2021-08-24 15:20:00,252.48,252.49,252.44,252.44,21804.0,239.4295,239.439,239.3915,239.3915,21804.0
2021-08-24 15:25:00,252.45,252.49,252.43,252.48,7350.0,239.401,239.439,239.3821,239.4295,7350.0
2021-08-24 15:30:00,252.48,252.48,252.37,252.41,8276.0,239.4295,239.4295,239.3252,239.3631,8276.0
2021-08-24 15:35:00,252.4,252.4,252.31,252.31,6060.0,239.3536,239.3536,239.2683,239.2683,6060.0
2021-08-24 15:40:00,252.32,252.32,252.26,252.27,3930.0,239.2777,239.2777,239.2208,239.2303,3930.0
2021-08-24 15:45:00,252.27,252.27,252.21,252.21,2773.0,239.2303,239.2303,239.1734,239.1734,2773.0
2021-08-24 15:50:00,252.2,252.23,252.09,252.11,4661.0,239.1639,239.1924,239.0596,239.0786,4661.0
2021-08-24 15:55:00,252.14,252.21,252.09,252.21,9109.0,239.107,239.1734,239.0596,239.1734,9109.0
2021-08-25 09:30:00,252.37,252.37,252.1,252.26,9358.0,239.3252,239.3252,239.0691,239.2208,9358.0
2021-08-25 09:35:00,252.23,252.32,252.22,252.32,867.0,239.1924,239.2777,239.1829,239.2777,867.0
2021-08-25 09:40:00,252.31,252.31,252.22,252.3,3100.0,239.2683,239.2683,239.1829,239.2588,3100.0
2021-08-25 09:45:00,252.32,252.34,252.32,252.33,938.0,239.2777,239.2967,239.2777,239.2872,938.0
2021-08-25 09:50:00,252.39,252.39,252.29,252.34,915.0,239.3441,239.3441,239.2493,239.2967,915.0
2021-08-25 09:55:00,252.31,252.46,252.31,252.45,1418.0,239.2683,239.4105,239.2683,239.401,1418.0
2021-08-25 10:00:00,252.52,252.52,252.4,252.4,2393.0,239.4674,239.4674,239.3536,239.3536,2393.0
2021-08-25 10:05:00,252.5,252.5,252.41,252.42,11359.0,239.4484,239.4484,239.3631,239.3726,11359.0
2021-08-25 10:10:00,252.48,252.48,252.45,252.45,411.0,239.4295,239.4295,239.401,239.401,411.0
2021-08-25 10:15:00,252.56,252.59,252.54,252.57,960.0,239.5053,239.5338,239.4864,239.5148,960.0
2021-08-25 10:20:00,252.55,252.6,252.55,252.55,1931.0,239.4959,239.5433,239.4959,239.4959,1931.0
2021-08-25 10:25:00,252.5,252.5,252.46,252.46,500.0,239.4484,239.4484,239.4105,239.4105,500.0
2021-08-25 10:30:00,252.45,252.54,252.36,252.36,3728.0,239.401,239.4864,239.3157,239.3157,3728.0
2021-08-25 10:35:00,252.47,252.54,252.47,252.53,1127.0,239.42,239.4864,239.42,239.4769,1127.0
2021-08-25 10:40:00,252.51,252.59,252.51,252.58,795.0,239.4579,239.5338,239.4579,239.5243,795.0
2021-08-25 10:45:00,252.56,252.57,252.49,252.49,4308.0,239.5053,239.5148,239.439,239.439,4308.0
2021-08-25 10:50:00,252.51,252.57,252.48,252.57,1000.0,239.4579,239.5148,239.4295,239.5148,1000.0
2021-08-25 10:55:00,252.58,252.6,252.54,252.56,1232.0,239.5243,239.5433,239.4864,239.5053,1232.0
2021-08-25 11:00:00,252.56,252.61,252.53,252.59,2035.0,239.5053,239.5528,239.4769,239.5338,2035.0
2021-08-25 11:05:00,252.58,252.66,252.58,252.66,1400.0,239.5243,239.6002,239.5243,239.6002,1400.0
2021-08-25 11:10:00,252.63,252.72,252.63,252.72,1100.0,239.5717,239.6571,239.5717,239.6571,1100.0
2021-08-25 11:15:00,252.65,252.67,252.64,252.66,1342.0,239.5907,239.6097,239.5812,239.6002,1342.0
2021-08-25 11:20:00,252.68,252.69,252.66,252.68,1700.0,239.6191,239.6286,239.6002,239.6191,1700.0
2021-08-25 11:25:00,252.7,252.81,252.7,252.81,1156.0,239.6381,239.7424,239.6381,239.7424,1156.0
2021-08-25 11:30:00,252.8,252.83,252.79,252.83,1948.0,239.7329,239.7614,239.7235,239.7614,1948.0
2021-08-25 11:35:00,252.85,252.85,252.78,252.78,1453.0,239.7803,239.7803,239.714,239.714,1453.0
2021-08-25 11:40:00,252.82,252.93,252.81,252.93,1290.0,239.7519,239.8562,239.7424,239.8562,1290.0
2021-08-25 11:45:00,252.9,252.9,252.9,252.9,200.0,239.8278,239.8278,239.8278,239.8278,200.0
2021-08-25 11:50:00,252.96,252.99,252.95,252.96,3100.0,239.8847,239.9131,239.8752,239.8847,3100.0
2021-08-25 11:55:00,252.94,252.99,252.94,252.99,600.0,239.8657,239.9131,239.8657,239.9131,600.0
2021-08-25 12:00:00,252.99,253.0,252.94,252.94,419.0,239.9131,239.9226,239.8657,239.8657,419.0
2021-08-25 12:05:00,252.98,252.99,252.98,252.99,400.0,239.9036,239.9131,239.9036,239.9131,400.0
2021-08-25 12:10:00,253.05,253.07,252.97,252.97,700.0,239.97,239.989,239.8941,239.8941,700.0
2021-08-25 12:15:00,252.99,253.01,252.98,252.99,938.0,239.9131,239.9321,239.9036,239.9131,938.0
2021-08-25 12:20:00,253.01,253.06,252.99,253.06,1422.0,239.9321,239.9795,239.9131,239.9795,1422.0
2021-08-25 12:25:00,253.06,253.08,253.03,253.03,400.0,239.9795,239.9985,239.951,239.951,400.0
2021-08-25 12:30:00,253.07,253.07,253.03,253.03,228.0,239.989,239.989,239.951,239.951,228.0
2021-08-25 12:35:00,253.06,253.06,253.04,253.04,408.0,239.9795,239.9795,239.9605,239.9605,408.0
2021-08-25 12:40:00,253.02,253.02,253.02,253.02,100.0,239.9416,239.9416,239.9416,239.9416,100.0
2021-08-25 12:45:00,253.0,253.01,252.99,253.01,439.0,239.9226,239.9321,239.9131,239.9321,439.0
2021-08-25 12:50:00,252.98,253.04,252.98,253.03,336.0,239.9036,239.9605,239.9036,239.951,336.0
2021-08-25 12:55:00,253.05,253.12,253.04,253.1,1472.0,239.97,240.0364,239.9605,240.0174,1472.0
2021-08-25 13:00:00,253.05,253.05,253.03,253.03,804.0,239.97,239.97,239.951,239.951,804.0
2021-08-25 13:05:00,253.04,253.05,253.02,253.02,757.0,239.9605,239.97,239.9416,239.9416,757.0
2021-08-25 13:10:00,253.03,253.06,253.02,253.03,1150.0,239.951,239.9795,239.9416,239.951,1150.0
2021-08-25 13:15:00,253.06,253.06,253.04,253.06,3515.0,239.9795,239.9795,239.9605,239.9795,3515.0
2021-08-25 13:20:00,253.05,253.06,253.01,253.01,1203.0,239.97,239.9795,239.9321,239.9321,1203.0
2021-08-25 13:25:00,252.97,252.98,252.96,252.97,2434.0,239.8941,239.9036,239.8847,239.8941,2434.0
2021-08-25 13:30:00,252.98,253.03,252.98,253.03,900.0,239.9036,239.951,239.9036,239.951,900.0
2021-08-25 13:35:00,253.02,253.03,253.0,253.02,3227.0,239.9416,239.951,239.9226,239.9416,3227.0
2021-08-25 13:40:00,253.0,253.06,253.0,253.06,415.0,239.9226,239.9795,239.9226,239.9795,415.0
2021-08-25 13:45:00,253.07,253.07,253.02,253.02,1953.0,239.989,239.989,239.9416,239.9416,1953.0
2021-08-25 13:50:00,253.01,253.01,252.98,252.99,600.0,239.9321,239.9321,239.9036,239.9131,600.0
2021-08-25 13:55:00,253.0,253.0,252.96,252.98,705.0,239.9226,239.9226,239.8847,239.9036,705.0
2021-08-25 14:00:00,252.99,252.99,252.95,252.98,1221.0,239.9131,239.9131,239.8752,239.9036,1221.0
2021-08-25 14:05:00,252.99,253.09,252.99,253.08,5786.0,239.9131,240.0079,239.9131,239.9985,5786.0
2021-08-25 14:10:00,253.04,253.07,253.03,253.06,2119.0,239.9605,239.989,239.951,239.9795,2119.0
2021-08-25 14:15:00,253.04,253.05,253.0,253.01,983.0,239.9605,239.97,239.9226,239.9321,983.0
2021-08-25 14:20:00,253.01,253.01,252.94,252.97,574.0,239.9321,239.9321,239.8657,239.8941,574.0
2021-08-25 14:25:00,253.03,253.05,253.03,253.05,1314.0,239.951,239.97,239.951,239.97,1314.0
2021-08-25 14:30:00,253.05,253.05,252.99,252.99,1400.0,239.97,239.97,239.9131,239.9131,1400.0
2021-08-25 14:35:00,252.97,252.97,252.91,252.91,600.0,239.8941,239.8941,239.8372,239.8372,600.0
2021-08-25 14:40:00,252.9,253.0,252.9,253.0,910.0,239.8278,239.9226,239.8278,239.9226,910.0
2021-08-25 14:45:00,253.0,253.0,252.95,252.98,742.0,239.9226,239.9226,239.8752,239.9036,742.0
2021-08-25 14:50:00,252.97,252.99,252.96,252.99,494.0,239.8941,239.9131,239.8847,239.9131,494.0
2021-08-25 14:55:00,252.97,253.03,252.97,253.0,1433.0,239.8941,239.951,239.8941,239.9226,1433.0
2021-08-25 15:00:00,252.99,253.01,252.94,252.94,646.0,239.9131,239.9321,239.8657,239.8657,646.0
2021-08-25 15:05:00,252.97,252.97,252.95,252.96,800.0,239.8941,239.8941,239.8752,239.8847,800.0
2021-08-25 15:10:00,252.96,252.97,252.86,252.86,1613.0,239.8847,239.8941,239.7898,239.7898,1613.0
2021-08-25 15:15:00,252.83,252.84,252.81,252.83,1400.0,239.7614,239.7709,239.7424,239.7614,1400.0
2021-08-25 15:20:00,252.85,252.88,252.84,252.86,906.0,239.7803,239.8088,239.7709,239.7898,906.0
2021-08-25 15:25:00,252.89,252.94,252.88,252.92,700.0,239.8183,239.8657,239.8088,239.8467,700.0
2021-08-25 15:30:00,252.92,253.01,252.92,252.99,1434.0,239.8467,239.9321,239.8467,239.9131,1434.0
2021-08-25 15:35:00,253.0,253.06,252.98,252.99,4509.0,239.9226,239.9795,239.9036,239.9131,4509.0
2021-08-25 15:40:00,252.97,253.12,252.91,253.1,8131.0,239.8941,240.0364,239.8372,240.0174,8131.0
2021-08-25 15:45:00,253.11,253.16,252.96,252.96,10880.0,240.0269,240.0743,239.8847,239.8847,10880.0
2021-08-25 15:50:00,252.97,253.01,252.95,253.0,3935.0,239.8941,239.9321,239.8752,239.9226,3935.0
2021-08-25 15:55:00,253.03,253.03,252.81,252.81,20700.0,239.951,239.951,239.7424,239.7424,20700.0
2021-08-26 09:30:00,252.78,252.85,252.54,252.85,9949.0,239.714,239.7803,239.4864,239.7803,9949.0
2021-08-26 09:35:00,252.87,252.87,252.7,252.71,1200.0,239.7993,239.7993,239.6381,239.6476,1200.0
2021-08-26 09:40:00,252.63,252.75,252.62,252.66,581.0,239.5717,239.6855,239.5622,239.6002,581.0
2021-08-26 09:45:00,252.75,252.88,252.74,252.8,4500.0,239.6855,239.8088,239.676,239.7329,4500.0
2021-08-26 09:50:00,252.72,252.77,252.67,252.76,2269.0,239.6571,239.7045,239.6097,239.695,2269.0
2021-08-26 09:55:00,252.74,252.74,252.64,252.64,1100.0,239.676,239.676,239.5812,239.5812,1100.0
2021-08-26 10:00:00,252.6,252.7,252.59,252.7,4496.0,239.5433,239.6381,239.5338,239.6381,4496.0
2021-08-26 10:05:00,252.72,252.73,252.71,252.73,500.0,239.6571,239.6666,239.6476,239.6666,500.0
2021-08-26 10:10:00,252.73,252.73,252.73,252.73,0.0,239.6666,239.6666,239.6666,239.6666,0.0
2021-08-26 10:15:00,252.75,252.76,252.63,252.7,1200.0,239.6855,239.695,239.5717,239.6381,1200.0
2021-08-26 10:20:00,252.66,252.69,252.66,252.66,536.0,239.6002,239.6286,239.6002,239.6002,536.0
2021-08-26 10:25:00,252.5,252.51,251.68,252.16,14193.0,239.4484,239.4579,238.6708,239.126,14193.0
2021-08-26 10:30:00,252.19,252.36,252.01,252.03,3220.0,239.1545,239.3157,238.9838,239.0027,3220.0
2021-08-26 10:35:00,252.06,252.19,251.95,251.96,2438.0,239.0312,239.1545,238.9269,238.9364,2438.0
2021-08-26 10:40:00,251.97,251.97,251.65,251.76,2067.0,238.9458,238.9458,238.6424,238.7467,2067.0
2021-08-26 10:45:00,251.91,251.91,251.72,251.72,800.0,238.8889,238.8889,238.7088,238.7088,800.0
2021-08-26 10:50:00,251.8,251.83,251.47,251.66,4075.0,238.7846,238.8131,238.4717,238.6519,4075.0
2021-08-26 10:55:00,251.6,251.8,251.55,251.71,4459.0,238.595,238.7846,238.5475,238.6993,4459.0
2021-08-26 11:00:00,251.61,251.63,251.3,251.47,1500.0,238.6044,238.6234,238.3105,238.4717,1500.0
2021-08-26 11:05:00,251.42,251.78,251.36,251.78,3547.0,238.4243,238.7657,238.3674,238.7657,3547.0
2021-08-26 11:10:00,251.88,251.99,251.88,251.95,2030.0,238.8605,238.9648,238.8605,238.9269,2030.0
2021-08-26 11:15:00,252.01,252.11,251.99,252.09,7641.0,238.9838,239.0786,238.9648,239.0596,7641.0
2021-08-26 11:20:00,252.14,252.27,252.05,252.05,8148.0,239.107,239.2303,239.0217,239.0217,8148.0
2021-08-26 11:25:00,252.08,252.16,252.08,252.14,700.0,239.0501,239.126,239.0501,239.107,700.0
2021-08-26 11:30:00,252.02,252.02,251.94,251.94,1407.0,238.9933,238.9933,238.9174,238.9174,1407.0
2021-08-26 11:35:00,251.99,252.14,251.94,252.14,2240.0,238.9648,239.107,238.9174,239.107,2240.0
2021-08-26 11:40:00,252.27,252.27,251.97,251.97,2551.0,239.2303,239.2303,238.9458,238.9458,2551.0
2021-08-26 11:45:00,251.93,252.02,251.93,251.96,1710.0,238.9079,238.9933,238.9079,238.9364,1710.0
2021-08-26 11:50:00,251.94,252.03,251.94,252.03,600.0,238.9174,239.0027,238.9174,239.0027,600.0
2021-08-26 11:55:00,252.13,252.13,252.11,252.11,1900.0,239.0976,239.0976,239.0786,239.0786,1900.0
2021-08-26 12:00:00,252.35,252.38,252.34,252.38,1200.0,239.3062,239.3346,239.2967,239.3346,1200.0
2021-08-26 12:05:00,252.35,252.35,252.31,252.33,700.0,239.3062,239.3062,239.2683,239.2872,700.0
2021-08-26 12:10:00,252.37,252.37,252.33,252.33,805.0,239.3252,239.3252,239.2872,239.2872,805.0
2021-08-26 12:15:00,252.36,252.39,252.36,252.39,500.0,239.3157,239.3441,239.3157,239.3441,500.0
2021-08-26 12:20:00,252.38,252.39,252.38,252.38,100.0,239.3346,239.3441,239.3346,239.3346,100.0
2021-08-26 12:25:00,252.36,252.38,252.33,252.33,600.0,239.3157,239.3346,239.2872,239.2872,600.0
2021-08-26 12:30:00,252.35,252.35,252.24,252.34,1717.0,239.3062,239.3062,239.2019,239.2967,1717.0
2021-08-26 12:35:00,252.34,252.42,252.33,252.33,457.0,239.2967,239.3726,239.2872,239.2872,457.0
2021-08-26 12:40:00,252.3,252.31,252.27,252.27,560.0,239.2588,239.2683,239.2303,239.2303,560.0
2021-08-26 12:45:00,252.28,252.28,252.27,252.27,500.0,239.2398,239.2398,239.2303,239.2303,500.0
2021-08-26 12:50:00,252.27,252.28,252.19,252.19,1050.0,239.2303,239.2398,239.1545,239.1545,1050.0
2021-08-26 12:55:00,252.19,252.19,252.13,252.14,5031.0,239.1545,239.1545,239.0976,239.107,5031.0
2021-08-26 13:00:00,252.2,252.2,252.2,252.2,100.0,239.1639,239.1639,239.1639,239.1639,100.0
2021-08-26 13:05:00,252.23,252.26,252.23,252.26,400.0,239.1924,239.2208,239.1924,239.2208,400.0
2021-08-26 13:10:00,252.25,252.29,252.25,252.29,300.0,239.2114,239.2493,239.2114,239.2493,300.0
2021-08-26 13:15:00,252.28,252.28,252.28,252.28,100.0,239.2398,239.2398,239.2398,239.2398,100.0
2021-08-26 13:20:00,252.21,252.21,251.96,251.96,1534.0,239.1734,239.1734,238.9364,238.9364,1534.0
2021-08-26 13:25:00,251.98,252.05,251.98,252.04,4218.0,238.9553,239.0217,238.9553,239.0122,4218.0
2021-08-26 13:30:00,252.03,252.19,252.02,252.15,3277.0,239.0027,239.1545,238.9933,239.1165,3277.0
2021-08-26 13:35:00,252.13,252.18,252.12,252.18,980.0,239.0976,239.145,239.0881,239.145,980.0
2021-08-26 13:40:00,252.18,252.25,252.18,252.25,340.0,239.145,239.2114,239.145,239.2114,340.0
2021-08-26 13:45:00,252.2,252.21,252.13,252.14,2414.0,239.1639,239.1734,239.0976,239.107,2414.0
2021-08-26 13:50:00,252.12,252.12,252.06,252.06,800.0,239.0881,239.0881,239.0312,239.0312,800.0
2021-08-26 13:55:00,252.17,252.17,252.1,252.1,1000.0,239.1355,239.1355,239.0691,239.0691,1000.0
2021-08-26 14:00:00,252.09,252.09,251.96,251.97,4588.0,239.0596,239.0596,238.9364,238.9458,4588.0
2021-08-26 14:05:00,251.94,251.95,251.88,251.89,4562.0,238.9174,238.9269,238.8605,238.87,4562.0
2021-08-26 14:10:00,251.73,251.75,251.73,251.75,1425.0,238.7182,238.7372,238.7182,238.7372,1425.0
2021-08-26 14:15:00,251.72,251.82,251.71,251.75,5272.0,238.7088,238.8036,238.6993,238.7372,5272.0
2021-08-26 14:20:00,251.9,251.9,251.79,251.81,5239.0,238.8795,238.8795,238.7751,238.7941,5239.0
2021-08-26 14:25:00,251.84,251.89,251.83,251.87,1250.0,238.8226,238.87,238.8131,238.851,1250.0
2021-08-26 14:30:00,251.83,251.91,251.78,251.84,2040.0,238.8131,238.8889,238.7657,238.8226,2040.0
2021-08-26 14:35:00,251.83,251.89,251.76,251.88,4377.0,238.8131,238.87,238.7467,238.8605,4377.0
2021-08-26 14:40:00,251.89,251.89,251.73,251.73,1843.0,238.87,238.87,238.7182,238.7182,1843.0
2021-08-26 14:45:00,251.78,251.86,251.64,251.67,30884.0,238.7657,238.8415,238.6329,238.6613,30884.0
2021-08-26 14:50:00,251.65,251.72,251.63,251.7,3904.0,238.6424,238.7088,238.6234,238.6898,3904.0
2021-08-26 14:55:00,251.66,251.66,251.6,251.61,1286.0,238.6519,238.6519,238.595,238.6044,1286.0
2021-08-26 15:00:00,251.54,251.55,251.43,251.46,5260.0,238.5381,238.5475,238.4337,238.4622,5260.0
2021-08-26 15:05:00,251.49,251.49,251.28,251.32,1543.0,238.4906,238.4906,238.2915,238.3294,1543.0
2021-08-26 15:10:00,251.39,251.41,251.28,251.39,5035.0,238.3958,238.4148,238.2915,238.3958,5035.0
2021-08-26 15:15:00,251.41,251.67,251.32,251.67,5380.0,238.4148,238.6613,238.3294,238.6613,5380.0
2021-08-26 15:20:00,251.7,251.7,251.55,251.6,1633.0,238.6898,238.6898,238.5475,238.595,1633.0
2021-08-26 15:25:00,251.6,251.6,251.47,251.57,3983.0,238.595,238.595,238.4717,238.5665,3983.0
2021-08-26 15:30:00,251.6,251.65,251.54,251.55,1900.0,238.595,238.6424,238.5381,238.5475,1900.0
2021-08-26 15:35:00,251.63,251.72,251.53,251.53,2544.0,238.6234,238.7088,238.5286,238.5286,2544.0
2021-08-26 15:40:00,251.52,251.73,251.45,251.45,3141.0,238.5191,238.7182,238.4527,238.4527,3141.0
2021-08-26 15:45:00,251.36,251.59,251.36,251.51,2100.0,238.3674,238.5855,238.3674,238.5096,2100.0
2021-08-26 15:50:00,251.54,251.64,251.42,251.48,4302.0,238.5381,238.6329,238.4243,238.4812,4302.0
2021-08-26 15:55:00,251.45,251.55,251.37,251.38,3796.0,238.4527,238.5475,238.3768,238.3863,3796.0
2021-08-27 09:30:00,251.93,252.14,251.64,252.14,6855.0,238.9079,239.107,238.6329,239.107,6855.0
2021-08-27 09:35:00,252.09,252.2,252.09,252.2,1400.0,239.0596,239.1639,239.0596,239.1639,1400.0
2021-08-27 09:40:00,252.09,252.11,252.05,252.07,604.0,239.0596,239.0786,239.0217,239.0407,604.0
2021-08-27 09:45:00,252.16,252.39,252.15,252.27,2400.0,239.126,239.3441,239.1165,239.2303,2400.0
2021-08-27 09:50:00,252.25,252.38,252.25,252.27,2141.0,239.2114,239.3346,239.2114,239.2303,2141.0
2021-08-27 09:55:00,252.3,252.3,252.09,252.27,3986.0,239.2588,239.2588,239.0596,239.2303,3986.0
2021-08-27 10:00:00,252.25,252.83,252.01,252.82,20010.0,239.2114,239.7614,238.9838,239.7519,20010.0
2021-08-27 10:05:00,252.88,252.88,252.77,252.77,2000.0,239.8088,239.8088,239.7045,239.7045,2000.0
2021-08-27 10:10:00,252.97,253.19,252.97,253.08,5890.0,239.8941,240.1028,239.8941,239.9985,5890.0
2021-08-27 10:15:00,253.16,253.31,253.16,253.27,2600.0,240.0743,240.2166,240.0743,240.1786,2600.0
2021-08-27 10:20:00,253.41,253.41,253.22,253.26,1798.0,240.3114,240.3114,240.1312,240.1692,1798.0
2021-08-27 10:25:00,253.25,253.27,253.01,253.11,6791.0,240.1597,240.1786,239.9321,240.0269,6791.0
2021-08-27 10:30:00,253.2,253.21,253.14,253.19,2592.0,240.1123,240.1217,240.0554,240.1028,2592.0
2021-08-27 10:35:00,253.18,253.19,253.06,253.1,6730.0,240.0933,240.1028,239.9795,240.0174,6730.0
2021-08-27 10:40:00,253.08,253.08,252.98,253.01,2300.0,239.9985,239.9985,239.9036,239.9321,2300.0
2021-08-27 10:45:00,253.05,253.3,253.05,253.26,2536.0,239.97,240.2071,239.97,240.1692,2536.0
2021-08-27 10:50:00,253.32,253.35,253.3,253.3,1529.0,240.2261,240.2545,240.2071,240.2071,1529.0
2021-08-27 10:55:00,253.38,253.53,253.38,253.43,8031.0,240.283,240.4252,240.283,240.3304,8031.0
2021-08-27 11:00:00,253.41,253.51,253.4,253.42,3665.0,240.3114,240.4062,240.3019,240.3209,3665.0
2021-08-27 11:05:00,253.43,253.49,253.42,253.45,3072.0,240.3304,240.3873,240.3209,240.3493,3072.0
2021-08-27 11:10:00,253.4,253.42,253.4,253.42,52074.0,240.3019,240.3209,240.3019,240.3209,52074.0
2021-08-27 11:15:00,253.42,253.45,253.29,253.31,90322.0,240.3209,240.3493,240.1976,240.2166,90322.0
2021-08-27 11:20:00,253.41,253.45,253.41,253.45,300.0,240.3114,240.3493,240.3114,240.3493,300.0
2021-08-27 11:25:00,253.42,253.43,253.25,253.25,1336.0,240.3209,240.3304,240.1597,240.1597,1336.0
2021-08-27 11:30:00,253.26,253.35,253.25,253.35,727.0,240.1692,240.2545,240.1597,240.2545,727.0
2021-08-27 11:35:00,253.41,253.46,253.41,253.46,1056.0,240.3114,240.3588,240.3114,240.3588,1056.0
2021-08-27 11:40:00,253.47,253.52,253.45,253.5,655.0,240.3683,240.4157,240.3493,240.3968,655.0
2021-08-27 11:45:00,253.53,253.54,253.5,253.53,1925.0,240.4252,240.4347,240.3968,240.4252,1925.0
2021-08-27 11:50:00,253.47,253.48,253.47,253.47,386.0,240.3683,240.3778,240.3683,240.3683,386.0
2021-08-27 11:55:00,253.61,253.61,253.6,253.6,572.0,240.5011,240.5011,240.4916,240.4916,572.0
2021-08-27 12:00:00,253.61,253.61,253.59,253.59,200.0,240.5011,240.5011,240.4821,240.4821,200.0
2021-08-27 12:05:00,253.55,253.56,253.54,253.55,600.0,240.4442,240.4536,240.4347,240.4442,600.0
2021-08-27 12:10:00,253.56,253.59,253.54,253.58,816.0,240.4536,240.4821,240.4347,240.4726,816.0
2021-08-27 12:15:00,253.57,253.57,253.57,253.57,100.0,240.4631,240.4631,240.4631,240.4631,100.0
2021-08-27 12:20:00,253.57,253.57,253.57,253.57,0.0,240.4631,240.4631,240.4631,240.4631,0.0
2021-08-27 12:25:00,253.6,253.67,253.6,253.67,228.0,240.4916,240.558,240.4916,240.558,228.0
2021-08-27 12:30:00,253.69,253.69,253.69,253.69,107.0,240.5769,240.5769,240.5769,240.5769,107.0
2021-08-27 12:35:00,253.68,253.7,253.63,253.68,737.0,240.5674,240.5864,240.52,240.5674,737.0
2021-08-27 12:40:00,253.68,253.69,253.68,253.69,600.0,240.5674,240.5769,240.5674,240.5769,600.0
2021-08-27 12:45:00,253.69,253.69,253.69,253.69,0.0,240.5769,240.5769,240.5769,240.5769,0.0
2021-08-27 12:50:00,253.67,253.69,253.63,253.69,1469.0,240.558,240.5769,240.52,240.5769,1469.0
2021-08-27 12:55:00,253.7,253.74,253.7,253.73,1300.0,240.5864,240.6243,240.5864,240.6149,1300.0
2021-08-27 13:00:00,253.72,253.81,253.72,253.81,370.0,240.6054,240.6907,240.6054,240.6907,370.0
2021-08-27 13:05:00,253.8,253.83,253.8,253.82,1975.0,240.6812,240.7097,240.6812,240.7002,1975.0
2021-08-27 13:10:00,253.81,253.82,253.8,253.8,500.0,240.6907,240.7002,240.6812,240.6812,500.0
2021-08-27 13:15:00,253.79,253.79,253.76,253.76,510.0,240.6718,240.6718,240.6433,240.6433,510.0
2021-08-27 13:20:00,253.86,253.86,253.85,253.85,200.0,240.7381,240.7381,240.7287,240.7287,200.0
2021-08-27 13:25:00,253.87,253.89,253.84,253.84,1402.0,240.7476,240.7666,240.7192,240.7192,1402.0
2021-08-27 13:30:00,253.84,253.87,253.84,253.87,200.0,240.7192,240.7476,240.7192,240.7476,200.0
2021-08-27 13:35:00,253.88,253.89,253.86,253.88,1177.0,240.7571,240.7666,240.7381,240.7571,1177.0
2021-08-27 13:40:00,253.88,253.88,253.81,253.81,2626.0,240.7571,240.7571,240.6907,240.6907,2626.0
2021-08-27 13:45:00,253.79,253.83,253.78,253.79,4373.0,240.6718,240.7097,240.6623,240.6718,4373.0
2021-08-27 13:50:00,253.77,253.8,253.77,253.79,1198.0,240.6528,240.6812,240.6528,240.6718,1198.0
2021-08-27 13:55:00,253.81,253.85,253.81,253.85,300.0,240.6907,240.7287,240.6907,240.7287,300.0
2021-08-27 14:00:00,253.81,253.81,253.67,253.68,1263.0,240.6907,240.6907,240.558,240.5674,1263.0
2021-08-27 14:05:00,253.69,253.69,253.65,253.65,300.0,240.5769,240.5769,240.539,240.539,300.0
2021-08-27 14:10:00,253.7,253.73,253.68,253.73,1427.0,240.5864,240.6149,240.5674,240.6149,1427.0
2021-08-27 14:15:00,253.7,253.7,253.67,253.67,939.0,240.5864,240.5864,240.558,240.558,939.0
2021-08-27 14:20:00,253.7,253.71,253.66,253.67,1100.0,240.5864,240.5959,240.5485,240.558,1100.0
2021-08-27 14:25:00,253.69,253.75,253.69,253.75,1454.0,240.5769,240.6338,240.5769,240.6338,1454.0
2021-08-27 14:30:00,253.77,253.77,253.76,253.76,1213.0,240.6528,240.6528,240.6433,240.6433,1213.0
2021-08-27 14:35:00,253.76,253.78,253.76,253.76,1232.0,240.6433,240.6623,240.6433,240.6433,1232.0
2021-08-27 14:40:00,253.72,253.75,253.7,253.75,1116.0,240.6054,240.6338,240.5864,240.6338,1116.0
2021-08-27 14:45:00,253.73,253.76,253.69,253.74,2103.0,240.6149,240.6433,240.5769,240.6243,2103.0
2021-08-27 14:50:00,253.74,253.74,253.7,253.71,1761.0,240.6243,240.6243,240.5864,240.5959,1761.0
2021-08-27 14:55:00,253.72,253.76,253.72,253.76,2825.0,240.6054,240.6433,240.6054,240.6433,2825.0
2021-08-27 15:00:00,253.8,253.8,253.76,253.8,2582.0,240.6812,240.6812,240.6433,240.6812,2582.0
2021-08-27 15:05:00,253.82,253.82,253.82,253.82,103.0,240.7002,240.7002,240.7002,240.7002,103.0
2021-08-27 15:10:00,253.81,253.86,253.8,253.83,4010.0,240.6907,240.7381,240.6812,240.7097,4010.0
2021-08-27 15:15:00,253.86,253.9,253.86,253.89,1425.0,240.7381,240.7761,240.7381,240.7666,1425.0
2021-08-27 15:20:00,253.88,253.93,253.88,253.92,1107.0,240.7571,240.8045,240.7571,240.795,1107.0
2021-08-27 15:25:00,253.89,253.91,253.84,253.84,777.0,240.7666,240.7856,240.7192,240.7192,777.0
2021-08-27 15:30:00,253.83,253.83,253.75,253.77,2925.0,240.7097,240.7097,240.6338,240.6528,2925.0
2021-08-27 15:35:00,253.81,253.82,253.76,253.76,2866.0,240.6907,240.7002,240.6433,240.6433,2866.0
2021-08-27 15:40:00,253.75,253.84,253.73,253.83,3433.0,240.6338,240.7192,240.6149,240.7097,3433.0
2021-08-27 15:45:00,253.85,253.95,253.8,253.8,5219.0,240.7287,240.8235,240.6812,240.6812,5219.0
2021-08-27 15:50:00,253.82,253.91,253.72,253.75,4864.0,240.7002,240.7856,240.6054,240.6338,4864.0
2021-08-27 15:55:00,253.72,253.79,253.64,253.71,12090.0,240.6054,240.6718,240.5295,240.5959,12090.0
2021-08-30 09:30:00,254.26,254.3,254.12,254.12,8645.0,241.1175,241.1554,240.9847,240.9847,8645.0
2021-08-30 09:35:00,254.13,254.24,254.06,254.22,2093.0,240.9942,241.0985,240.9278,241.0795,2093.0
2021-08-30 09:40:00,253.99,254.02,253.98,253.99,447.0,240.8614,240.8899,240.8519,240.8614,447.0
2021-08-30 09:45:00,253.91,254.12,253.91,254.08,2058.0,240.7856,240.9847,240.7856,240.9468,2058.0
2021-08-30 09:50:00,254.07,254.26,254.03,254.22,2454.0,240.9373,241.1175,240.8994,241.0795,2454.0
2021-08-30 09:55:00,254.23,254.38,254.23,254.37,1600.0,241.089,241.2313,241.089,241.2218,1600.0
2021-08-30 10:00:00,254.26,254.46,254.26,254.44,6930.0,241.1175,241.3071,241.1175,241.2882,6930.0
2021-08-30 10:05:00,254.38,254.44,254.38,254.41,7150.0,241.2313,241.2882,241.2313,241.2597,7150.0
2021-08-30 10:10:00,254.42,254.42,254.32,254.35,32818.0,241.2692,241.2692,241.1744,241.2028,32818.0
2021-08-30 10:15:00,254.41,254.54,254.41,254.54,800.0,241.2597,241.383,241.2597,241.383,800.0
2021-08-30 10:20:00,254.56,254.74,254.55,254.74,8064.0,241.402,241.5727,241.3925,241.5727,8064.0
2021-08-30 10:25:00,254.8,254.8,254.74,254.77,2140.0,241.6296,241.6296,241.5727,241.6011,2140.0
2021-08-30 10:30:00,254.8,254.87,254.75,254.87,1195.0,241.6296,241.6959,241.5821,241.6959,1195.0
2021-08-30 10:35:00,254.89,254.95,254.86,254.95,2441.0,241.7149,241.7718,241.6865,241.7718,2441.0
2021-08-30 10:40:00,254.97,255.0,254.96,254.98,2034.0,241.7908,241.8192,241.7813,241.8003,2034.0
2021-08-30 10:45:00,254.99,255.08,254.93,255.08,894.0,241.8097,241.8951,241.7528,241.8951,894.0
2021-08-30 10:50:00,255.07,255.14,255.07,255.11,11848.0,241.8856,241.952,241.8856,241.9235,11848.0
2021-08-30 10:55:00,255.13,255.13,255.03,255.1,2072.0,241.9425,241.9425,241.8477,241.914,2072.0
2021-08-30 11:00:00,255.05,255.07,255.04,255.07,1066.0,241.8666,241.8856,241.8571,241.8856,1066.0
2021-08-30 11:05:00,255.11,255.15,255.11,255.12,1750.0,241.9235,241.9615,241.9235,241.933,1750.0
2021-08-30 11:10:00,255.15,255.24,255.14,255.24,400.0,241.9615,242.0468,241.952,242.0468,400.0
2021-08-30 11:15:00,255.23,255.24,255.05,255.05,2390.0,242.0373,242.0468,241.8666,241.8666,2390.0
2021-08-30 11:20:00,255.03,255.1,254.99,254.99,2272.0,241.8477,241.914,241.8097,241.8097,2272.0
2021-08-30 11:25:00,255.0,255.03,255.0,255.02,500.0,241.8192,241.8477,241.8192,241.8382,500.0
2021-08-30 11:30:00,255.06,255.19,255.06,255.19,71279.0,241.8761,241.9994,241.8761,241.9994,71279.0
2021-08-30 11:35:00,255.19,255.19,255.1,255.12,25500.0,241.9994,241.9994,241.914,241.933,25500.0
2021-08-30 11:40:00,255.11,255.13,255.08,255.11,11234.0,241.9235,241.9425,241.8951,241.9235,11234.0
2021-08-30 11:45:00,255.11,255.15,255.08,255.15,790.0,241.9235,241.9615,241.8951,241.9615,790.0
2021-08-30 11:50:00,255.16,255.18,255.16,255.16,550.0,241.9709,241.9899,241.9709,241.9709,550.0
2021-08-30 11:55:00,255.18,255.22,255.18,255.2,600.0,241.9899,242.0278,241.9899,242.0089,600.0
2021-08-30 12:00:00,255.19,255.2,255.12,255.16,1690.0,241.9994,242.0089,241.933,241.9709,1690.0
2021-08-30 12:05:00,255.1,255.1,255.08,255.08,1200.0,241.914,241.914,241.8951,241.8951,1200.0
2021-08-30 12:10:00,255.09,255.13,255.08,255.09,863.0,241.9046,241.9425,241.8951,241.9046,863.0
2021-08-30 12:15:00,255.08,255.09,254.98,254.99,1753.0,241.8951,241.9046,241.8003,241.8097,1753.0
2021-08-30 12:20:00,255.0,255.01,254.97,254.97,896.0,241.8192,241.8287,241.7908,241.7908,896.0
2021-08-30 12:25:00,254.97,254.98,254.94,254.96,1168.0,241.7908,241.8003,241.7623,241.7813,1168.0
2021-08-30 12:30:00,254.98,254.98,254.94,254.98,3700.0,241.8003,241.8003,241.7623,241.8003,3700.0
2021-08-30 12:35:00,254.99,255.05,254.98,255.05,3595.0,241.8097,241.8666,241.8003,241.8666,3595.0
2021-08-30 12:40:00,255.06,255.06,255.04,255.04,400.0,241.8761,241.8761,241.8571,241.8571,400.0
2021-08-30 12:45:00,255.05,255.06,255.01,255.04,1041.0,241.8666,241.8761,241.8287,241.8571,1041.0
2021-08-30 12:50:00,255.02,255.06,255.0,255.06,912.0,241.8382,241.8761,241.8192,241.8761,912.0
2021-08-30 12:55:00,255.07,255.07,255.04,255.07,1034.0,241.8856,241.8856,241.8571,241.8856,1034.0
2021-08-30 13:00:00,255.07,255.07,255.05,255.05,732.0,241.8856,241.8856,241.8666,241.8666,732.0
2021-08-30 13:05:00,255.05,255.1,255.03,255.08,3709.0,241.8666,241.914,241.8477,241.8951,3709.0
2021-08-30 13:10:00,255.1,255.12,255.09,255.12,2379.0,241.914,241.933,241.9046,241.933,2379.0
2021-08-30 13:15:00,255.11,255.11,255.06,255.06,850.0,241.9235,241.9235,241.8761,241.8761,850.0
2021-08-30 13:20:00,255.06,255.07,255.05,255.06,1396.0,241.8761,241.8856,241.8666,241.8761,1396.0
2021-08-30 13:25:00,255.08,255.1,255.05,255.05,10018.0,241.8951,241.914,241.8666,241.8666,10018.0
2021-08-30 13:30:00,255.08,255.1,255.04,255.1,3886.0,241.8951,241.914,241.8571,241.914,3886.0
2021-08-30 13:35:00,255.08,255.09,255.06,255.08,1604.0,241.8951,241.9046,241.8761,241.8951,1604.0
2021-08-30 13:40:00,255.11,255.15,255.1,255.15,4127.0,241.9235,241.9615,241.914,241.9615,4127.0
2021-08-30 13:45:00,255.15,255.18,255.15,255.17,3459.0,241.9615,241.9899,241.9615,241.9804,3459.0
2021-08-30 13:50:00,255.18,255.19,255.17,255.18,700.0,241.9899,241.9994,241.9804,241.9899,700.0
2021-08-30 13:55:00,255.18,255.18,255.18,255.18,400.0,241.9899,241.9899,241.9899,241.9899,400.0
2021-08-30 14:00:00,255.19,255.19,255.12,255.18,1290.0,241.9994,241.9994,241.933,241.9899,1290.0
2021-08-30 14:05:00,255.17,255.17,255.11,255.12,1127.0,241.9804,241.9804,241.9235,241.933,1127.0
2021-08-30 14:10:00,255.11,255.15,255.11,255.14,1738.0,241.9235,241.9615,241.9235,241.952,1738.0
2021-08-30 14:15:00,255.12,255.19,255.11,255.17,619.0,241.933,241.9994,241.9235,241.9804,619.0
2021-08-30 14:20:00,255.12,255.12,255.06,255.07,3272.0,241.933,241.933,241.8761,241.8856,3272.0
2021-08-30 14:25:00,255.09,255.1,255.09,255.1,437.0,241.9046,241.914,241.9046,241.914,437.0
2021-08-30 14:30:00,255.13,255.14,255.08,255.08,2700.0,241.9425,241.952,241.8951,241.8951,2700.0
2021-08-30 14:35:00,255.09,255.11,255.07,255.07,9342.0,241.9046,241.9235,241.8856,241.8856,9342.0
2021-08-30 14:40:00,255.05,255.07,255.03,255.03,1080.0,241.8666,241.8856,241.8477,241.8477,1080.0
2021-08-30 14:45:00,255.03,255.12,255.03,255.12,1857.0,241.8477,241.933,241.8477,241.933,1857.0
2021-08-30 14:50:00,255.1,255.15,255.1,255.13,1852.0,241.914,241.9615,241.914,241.9425,1852.0
2021-08-30 14:55:00,255.15,255.19,255.15,255.16,1227.0,241.9615,241.9994,241.9615,241.9709,1227.0
2021-08-30 15:00:00,255.16,255.21,255.16,255.21,1035.0,241.9709,242.0184,241.9709,242.0184,1035.0
2021-08-30 15:05:00,255.19,255.21,255.19,255.21,300.0,241.9994,242.0184,241.9994,242.0184,300.0
2021-08-30 15:10:00,255.21,255.21,255.16,255.17,1278.0,242.0184,242.0184,241.9709,241.9804,1278.0
2021-08-30 15:15:00,255.12,255.17,255.11,255.11,2657.0,241.933,241.9804,241.9235,241.9235,2657.0
2021-08-30 15:20:00,255.12,255.13,255.05,255.09,1189.0,241.933,241.9425,241.8666,241.9046,1189.0
2021-08-30 15:25:00,255.05,255.09,255.05,255.09,580.0,241.8666,241.9046,241.8666,241.9046,580.0
2021-08-30 15:30:00,255.04,255.05,254.97,254.97,4378.0,241.8571,241.8666,241.7908,241.7908,4378.0
2021-08-30 15:35:00,254.98,254.98,254.95,254.97,1827.0,241.8003,241.8003,241.7718,241.7908,1827.0
2021-08-30 15:40:00,254.97,254.97,254.88,254.91,10400.0,241.7908,241.7908,241.7054,241.7339,10400.0
2021-08-30 15:45:00,254.87,254.94,254.87,254.94,1700.0,241.6959,241.7623,241.6959,241.7623,1700.0
2021-08-30 15:50:00,254.92,254.93,254.83,254.85,4646.0,241.7434,241.7528,241.658,241.677,4646.0
2021-08-30 15:55:00,254.84,254.84,254.71,254.72,5194.0,241.6675,241.6675,241.5442,241.5537,5194.0
2021-08-31 09:30:00,254.76,254.81,254.37,254.38,15460.0,241.5916,241.639,241.2218,241.2313,15460.0
2021-08-31 09:35:00,254.29,254.31,254.29,254.31,675.0,241.1459,241.1649,241.1459,241.1649,675.0
2021-08-31 09:40:00,254.4,254.43,254.37,254.43,800.0,241.2502,241.2787,241.2218,241.2787,800.0
2021-08-31 09:45:00,254.31,254.31,254.19,254.26,708.0,241.1649,241.1649,241.0511,241.1175,708.0
2021-08-31 09:50:00,254.29,254.29,253.96,254.06,1100.0,241.1459,241.1459,240.833,240.9278,1100.0
2021-08-31 09:55:00,253.94,254.22,253.93,254.07,2646.0,240.814,241.0795,240.8045,240.9373,2646.0
2021-08-31 10:00:00,254.04,254.28,254.03,254.28,4350.0,240.9088,241.1364,240.8994,241.1364,4350.0
2021-08-31 10:05:00,254.18,254.4,254.14,254.4,10203.0,241.0416,241.2502,241.0037,241.2502,10203.0
2021-08-31 10:10:00,254.36,254.4,254.3,254.4,1200.0,241.2123,241.2502,241.1554,241.2502,1200.0
2021-08-31 10:15:00,254.39,254.45,254.39,254.41,1740.0,241.2407,241.2976,241.2407,241.2597,1740.0
2021-08-31 10:20:00,254.3,254.36,254.24,254.3,4068.0,241.1554,241.2123,241.0985,241.1554,4068.0
2021-08-31 10:25:00,254.14,254.21,254.14,254.21,1120.0,241.0037,241.0701,241.0037,241.0701,1120.0
2021-08-31 10:30:00,254.27,254.46,254.27,254.44,1200.0,241.127,241.3071,241.127,241.2882,1200.0
2021-08-31 10:35:00,254.27,254.33,254.27,254.33,2581.0,241.127,241.1838,241.127,241.1838,2581.0
2021-08-31 10:40:00,254.48,254.48,254.36,254.36,3050.0,241.3261,241.3261,241.2123,241.2123,3050.0
2021-08-31 10:45:00,254.42,254.56,254.42,254.56,1829.0,241.2692,241.402,241.2692,241.402,1829.0
2021-08-31 10:50:00,254.43,254.47,254.39,254.42,1307.0,241.2787,241.3166,241.2407,241.2692,1307.0
2021-08-31 10:55:00,254.46,254.53,254.44,254.52,6057.0,241.3071,241.3735,241.2882,241.364,6057.0
2021-08-31 11:00:00,254.49,254.54,254.35,254.35,3409.0,241.3356,241.383,241.2028,241.2028,3409.0
2021-08-31 11:05:00,254.31,254.49,254.3,254.49,1468.0,241.1649,241.3356,241.1554,241.3356,1468.0
2021-08-31 11:10:00,254.46,254.46,254.43,254.45,4193.0,241.3071,241.3071,241.2787,241.2976,4193.0
2021-08-31 11:15:00,254.56,254.67,254.55,254.67,4574.0,241.402,241.5063,241.3925,241.5063,4574.0
2021-08-31 11:20:00,254.72,254.73,254.64,254.64,1920.0,241.5537,241.5632,241.4778,241.4778,1920.0
2021-08-31 11:25:00,254.65,254.65,254.55,254.59,1330.0,241.4873,241.4873,241.3925,241.4304,1330.0
2021-08-31 11:30:00,254.6,254.65,254.58,254.65,2298.0,241.4399,241.4873,241.4209,241.4873,2298.0
2021-08-31 11:35:00,254.7,254.7,254.65,254.66,200.0,241.5347,241.5347,241.4873,241.4968,200.0
2021-08-31 11:40:00,254.71,254.77,254.71,254.77,200.0,241.5442,241.6011,241.5442,241.6011,200.0
2021-08-31 11:45:00,254.77,254.77,254.77,254.77,0.0,241.6011,241.6011,241.6011,241.6011,0.0
2021-08-31 11:50:00,254.74,254.75,254.67,254.71,7374.0,241.5727,241.5821,241.5063,241.5442,7374.0
2021-08-31 11:55:00,254.73,254.73,254.69,254.69,817.0,241.5632,241.5632,241.5252,241.5252,817.0
2021-08-31 12:00:00,254.68,254.68,254.6,254.6,500.0,241.5158,241.5158,241.4399,241.4399,500.0
2021-08-31 12:05:00,254.65,254.68,254.65,254.68,402.0,241.4873,241.5158,241.4873,241.5158,402.0
2021-08-31 12:10:00,254.59,254.61,254.59,254.61,200.0,241.4304,241.4494,241.4304,241.4494,200.0
2021-08-31 12:15:00,254.62,254.63,254.59,254.61,4143.0,241.4589,241.4683,241.4304,241.4494,4143.0
2021-08-31 12:20:00,254.6,254.65,254.59,254.61,750.0,241.4399,241.4873,241.4304,241.4494,750.0
2021-08-31 12:25:00,254.67,254.75,254.66,254.75,10962.0,241.5063,241.5821,241.4968,241.5821,10962.0
2021-08-31 12:30:00,254.72,254.74,254.7,254.72,1530.0,241.5537,241.5727,241.5347,241.5537,1530.0
2021-08-31 12:35:00,254.74,254.74,254.73,254.73,200.0,241.5727,241.5727,241.5632,241.5632,200.0
2021-08-31 12:40:00,254.69,254.75,254.69,254.73,8148.0,241.5252,241.5821,241.5252,241.5632,8148.0
2021-08-31 12:45:00,254.72,254.72,254.7,254.7,200.0,241.5537,241.5537,241.5347,241.5347,200.0
2021-08-31 12:50:00,254.65,254.65,254.62,254.65,1059.0,241.4873,241.4873,241.4589,241.4873,1059.0
2021-08-31 12:55:00,254.65,254.68,254.65,254.66,1052.0,241.4873,241.5158,241.4873,241.4968,1052.0
2021-08-31 13:00:00,254.68,254.68,254.59,254.6,1225.0,241.5158,241.5158,241.4304,241.4399,1225.0
2021-08-31 13:05:00,254.53,254.54,254.53,254.54,300.0,241.3735,241.383,241.3735,241.383,300.0
2021-08-31 13:10:00,254.53,254.55,254.5,254.53,3900.0,241.3735,241.3925,241.3451,241.3735,3900.0
2021-08-31 13:15:00,254.51,254.51,254.4,254.4,6434.0,241.3545,241.3545,241.2502,241.2502,6434.0
2021-08-31 13:20:00,254.41,254.44,254.23,254.24,59876.0,241.2597,241.2882,241.089,241.0985,59876.0
2021-08-31 13:25:00,254.23,254.3,254.19,254.3,26260.0,241.089,241.1554,241.0511,241.1554,26260.0
2021-08-31 13:30:00,254.24,254.27,254.21,254.22,2195.0,241.0985,241.127,241.0701,241.0795,2195.0
2021-08-31 13:35:00,254.22,254.3,254.21,254.29,4173.0,241.0795,241.1554,241.0701,241.1459,4173.0
2021-08-31 13:40:00,254.31,254.34,254.29,254.34,2560.0,241.1649,241.1933,241.1459,241.1933,2560.0
2021-08-31 13:45:00,254.35,254.41,254.35,254.4,3473.0,241.2028,241.2597,241.2028,241.2502,3473.0
2021-08-31 13:50:00,254.41,254.43,254.4,254.4,1966.0,241.2597,241.2787,241.2502,241.2502,1966.0
2021-08-31 13:55:00,254.39,254.46,254.38,254.46,4073.0,241.2407,241.3071,241.2313,241.3071,4073.0
2021-08-31 14:00:00,254.47,254.48,254.39,254.39,29761.0,241.3166,241.3261,241.2407,241.2407,29761.0
2021-08-31 14:05:00,254.35,254.39,254.29,254.31,16713.0,241.2028,241.2407,241.1459,241.1649,16713.0
2021-08-31 14:10:00,254.33,254.38,254.29,254.37,3324.0,241.1838,241.2313,241.1459,241.2218,3324.0
2021-08-31 14:15:00,254.38,254.42,254.34,254.37,3224.0,241.2313,241.2692,241.1933,241.2218,3224.0
2021-08-31 14:20:00,254.36,254.41,254.34,254.4,2769.0,241.2123,241.2597,241.1933,241.2502,2769.0
2021-08-31 14:25:00,254.4,254.41,254.29,254.32,2464.0,241.2502,241.2597,241.1459,241.1744,2464.0
2021-08-31 14:30:00,254.34,254.43,254.33,254.42,2257.0,241.1933,241.2787,241.1838,241.2692,2257.0
2021-08-31 14:35:00,254.43,254.43,254.34,254.35,3817.0,241.2787,241.2787,241.1933,241.2028,3817.0
2021-08-31 14:40:00,254.38,254.38,254.27,254.29,13956.0,241.2313,241.2313,241.127,241.1459,13956.0
2021-08-31 14:45:00,254.29,254.3,254.17,254.18,2884.0,241.1459,241.1554,241.0321,241.0416,2884.0
2021-08-31 14:50:00,254.24,254.34,254.24,254.29,1557.0,241.0985,241.1933,241.0985,241.1459,1557.0
2021-08-31 14:55:00,254.25,254.42,254.25,254.42,2410.0,241.108,241.2692,241.108,241.2692,2410.0
2021-08-31 15:00:00,254.44,254.44,254.37,254.39,1899.0,241.2882,241.2882,241.2218,241.2407,1899.0
2021-08-31 15:05:00,254.34,254.35,254.25,254.26,2847.0,241.1933,241.2028,241.108,241.1175,2847.0
2021-08-31 15:10:00,254.25,254.25,254.18,254.18,2938.0,241.108,241.108,241.0416,241.0416,2938.0
2021-08-31 15:15:00,254.22,254.24,254.16,254.2,3778.0,241.0795,241.0985,241.0226,241.0606,3778.0
2021-08-31 15:20:00,254.16,254.18,254.04,254.11,5813.0,241.0226,241.0416,240.9088,240.9752,5813.0
2021-08-31 15:25:00,254.17,254.21,254.07,254.09,4672.0,241.0321,241.0701,240.9373,240.9563,4672.0
2021-08-31 15:30:00,254.09,254.18,254.05,254.18,7303.0,240.9563,241.0416,240.9183,241.0416,7303.0
2021-08-31 15:35:00,254.16,254.25,254.15,254.23,2372.0,241.0226,241.108,241.0132,241.089,2372.0
2021-08-31 15:40:00,254.24,254.26,254.2,254.24,8738.0,241.0985,241.1175,241.0606,241.0985,8738.0
2021-08-31 15:45:00,254.34,254.38,254.3,254.38,2111.0,241.1933,241.2313,241.1554,241.2313,2111.0
2021-08-31 15:50:00,254.35,254.35,254.13,254.18,9600.0,241.2028,241.2028,240.9942,241.0416,9600.0
2021-08-31 15:55:00,254.22,254.46,254.22,254.26,59275.0,241.0795,241.3071,241.0795,241.1175,59275.0
2021-09-01 09:30:00,254.94,254.94,254.54,254.81,6440.0,241.7623,241.7623,241.383,241.639,6440.0
2021-09-01 09:35:00,254.72,254.76,254.67,254.75,2105.0,241.5537,241.5916,241.5063,241.5821,2105.0
2021-09-01 09:40:00,254.65,254.72,254.56,254.7,3709.0,241.4873,241.5537,241.402,241.5347,3709.0
2021-09-01 09:45:00,254.72,254.84,254.72,254.84,3228.0,241.5537,241.6675,241.5537,241.6675,3228.0
2021-09-01 09:50:00,254.8,254.85,254.72,254.83,4200.0,241.6296,241.677,241.5537,241.658,4200.0
2021-09-01 09:55:00,254.79,254.79,254.42,254.48,9388.0,241.6201,241.6201,241.2692,241.3261,9388.0
2021-09-01 10:00:00,254.7,254.81,254.67,254.71,31443.0,241.5347,241.639,241.5063,241.5442,31443.0
2021-09-01 10:05:00,254.7,254.81,254.68,254.81,1465.0,241.5347,241.639,241.5158,241.639,1465.0
2021-09-01 10:10:00,254.77,254.77,254.68,254.74,922.0,241.6011,241.6011,241.5158,241.5727,922.0
2021-09-01 10:15:00,254.74,254.79,254.68,254.68,2745.0,241.5727,241.6201,241.5158,241.5158,2745.0
2021-09-01 10:20:00,254.73,254.77,254.67,254.67,15910.0,241.5632,241.6011,241.5063,241.5063,15910.0
2021-09-01 10:25:00,254.68,254.74,254.66,254.74,1070.0,241.5158,241.5727,241.4968,241.5727,1070.0
2021-09-01 10:30:00,254.77,254.8,254.76,254.77,3009.0,241.6011,241.6296,241.5916,241.6011,3009.0
2021-09-01 10:35:00,254.7,254.86,254.7,254.86,3212.0,241.5347,241.6865,241.5347,241.6865,3212.0
2021-09-01 10:40:00,254.86,254.87,254.86,254.87,450.0,241.6865,241.6959,241.6865,241.6959,450.0
2021-09-01 10:45:00,254.89,254.97,254.89,254.93,1769.0,241.7149,241.7908,241.7149,241.7528,1769.0
2021-09-01 10:50:00,254.94,254.96,254.91,254.91,1628.0,241.7623,241.7813,241.7339,241.7339,1628.0
2021-09-01 10:55:00,254.91,254.93,254.91,254.93,244.0,241.7339,241.7528,241.7339,241.7528,244.0
2021-09-01 11:00:00,255.0,255.02,254.87,254.87,3025.0,241.8192,241.8382,241.6959,241.6959,3025.0
2021-09-01 11:05:00,254.79,254.92,254.78,254.9,2155.0,241.6201,241.7434,241.6106,241.7244,2155.0
2021-09-01 11:10:00,254.94,254.96,254.87,254.87,1999.0,241.7623,241.7813,241.6959,241.6959,1999.0
2021-09-01 11:15:00,254.89,254.89,254.77,254.78,2119.0,241.7149,241.7149,241.6011,241.6106,2119.0
2021-09-01 11:20:00,254.79,254.79,254.72,254.72,1502.0,241.6201,241.6201,241.5537,241.5537,1502.0
2021-09-01 11:25:00,254.7,254.81,254.7,254.8,1684.0,241.5347,241.639,241.5347,241.6296,1684.0
2021-09-01 11:30:00,254.79,254.91,254.79,254.91,1700.0,241.6201,241.7339,241.6201,241.7339,1700.0
2021-09-01 11:35:00,254.92,254.92,254.87,254.87,2612.0,241.7434,241.7434,241.6959,241.6959,2612.0
2021-09-01 11:40:00,254.87,254.89,254.86,254.86,1250.0,241.6959,241.7149,241.6865,241.6865,1250.0
2021-09-01 11:45:00,254.9,254.9,254.8,254.83,1718.0,241.7244,241.7244,241.6296,241.658,1718.0
2021-09-01 11:50:00,254.87,254.91,254.87,254.89,1445.0,241.6959,241.7339,241.6959,241.7149,1445.0
2021-09-01 11:55:00,254.92,254.93,254.91,254.91,830.0,241.7434,241.7528,241.7339,241.7339,830.0
2021-09-01 12:00:00,254.86,254.94,254.85,254.94,3059.0,241.6865,241.7623,241.677,241.7623,3059.0
2021-09-01 12:05:00,254.97,254.99,254.97,254.98,200.0,241.7908,241.8097,241.7908,241.8003,200.0
2021-09-01 12:10:00,254.99,255.05,254.97,255.02,4215.0,241.8097,241.8666,241.7908,241.8382,4215.0
2021-09-01 12:15:00,255.03,255.04,255.03,255.03,426.0,241.8477,241.8571,241.8477,241.8477,426.0
2021-09-01 12:20:00,255.02,255.05,255.02,255.05,1000.0,241.8382,241.8666,241.8382,241.8666,1000.0
2021-09-01 12:25:00,255.09,255.09,254.98,255.06,10644.0,241.9046,241.9046,241.8003,241.8761,10644.0
2021-09-01 12:30:00,255.05,255.12,255.01,255.12,13183.0,241.8666,241.933,241.8287,241.933,13183.0
2021-09-01 12:35:00,255.12,255.15,255.12,255.13,5602.0,241.933,241.9615,241.933,241.9425,5602.0
2021-09-01 12:40:00,255.16,255.16,255.08,255.09,5362.0,241.9709,241.9709,241.8951,241.9046,5362.0
2021-09-01 12:45:00,255.08,255.14,255.08,255.13,2000.0,241.8951,241.952,241.8951,241.9425,2000.0
2021-09-01 12:50:00,255.17,255.2,255.15,255.2,2007.0,241.9804,242.0089,241.9615,242.0089,2007.0
2021-09-01 12:55:00,255.19,255.26,255.19,255.26,1632.0,241.9994,242.0658,241.9994,242.0658,1632.0
2021-09-01 13:00:00,255.24,255.24,255.24,255.24,800.0,242.0468,242.0468,242.0468,242.0468,800.0
2021-09-01 13:05:00,255.24,255.24,255.2,255.2,400.0,242.0468,242.0468,242.0089,242.0089,400.0
2021-09-01 13:10:00,255.22,255.22,255.17,255.21,2022.0,242.0278,242.0278,241.9804,242.0184,2022.0
2021-09-01 13:15:00,255.22,255.22,255.19,255.2,4222.0,242.0278,242.0278,241.9994,242.0089,4222.0
2021-09-01 13:20:00,255.2,255.26,255.19,255.26,1702.0,242.0089,242.0658,241.9994,242.0658,1702.0
2021-09-01 13:25:00,255.25,255.25,255.22,255.22,2162.0,242.0563,242.0563,242.0278,242.0278,2162.0
2021-09-01 13:30:00,255.31,255.31,255.27,255.28,5895.0,242.1132,242.1132,242.0753,242.0847,5895.0
2021-09-01 13:35:00,255.29,255.29,255.25,255.25,1102.0,242.0942,242.0942,242.0563,242.0563,1102.0
2021-09-01 13:40:00,255.26,255.3,255.24,255.25,5859.0,242.0658,242.1037,242.0468,242.0563,5859.0
2021-09-01 13:45:00,255.24,255.26,255.22,255.25,2300.0,242.0468,242.0658,242.0278,242.0563,2300.0
2021-09-01 13:50:00,255.24,255.27,255.24,255.25,4018.0,242.0468,242.0753,242.0468,242.0563,4018.0
2021-09-01 13:55:00,255.23,255.3,255.23,255.3,2117.0,242.0373,242.1037,242.0373,242.1037,2117.0
2021-09-01 14:00:00,255.3,255.3,255.26,255.29,3204.0,242.1037,242.1037,242.0658,242.0942,3204.0
2021-09-01 14:05:00,255.25,255.27,255.23,255.24,11705.0,242.0563,242.0753,242.0373,242.0468,11705.0
2021-09-01 14:10:00,255.21,255.24,255.2,255.21,15009.0,242.0184,242.0468,242.0089,242.0184,15009.0
2021-09-01 14:15:00,255.2,255.2,255.14,255.15,1672.0,242.0089,242.0089,241.952,241.9615,1672.0
2021-09-01 14:20:00,255.12,255.16,255.04,255.05,9719.0,241.933,241.9709,241.8571,241.8666,9719.0
2021-09-01 14:25:00,255.06,255.13,255.05,255.09,2976.0,241.8761,241.9425,241.8666,241.9046,2976.0
2021-09-01 14:30:00,255.09,255.1,254.9,254.96,49665.0,241.9046,241.914,241.7244,241.7813,49665.0
2021-09-01 14:35:00,254.88,254.89,254.79,254.87,3386.0,241.7054,241.7149,241.6201,241.6959,3386.0
2021-09-01 14:40:00,254.92,254.95,254.89,254.93,3074.0,241.7434,241.7718,241.7149,241.7528,3074.0
2021-09-01 14:45:00,254.94,254.94,254.84,254.85,1956.0,241.7623,241.7623,241.6675,241.677,1956.0
2021-09-01 14:50:00,254.8,254.89,254.8,254.86,3370.0,241.6296,241.7149,241.6296,241.6865,3370.0
2021-09-01 14:55:00,254.87,254.91,254.83,254.87,5333.0,241.6959,241.7339,241.658,241.6959,5333.0
2021-09-01 15:00:00,254.84,254.84,254.76,254.76,2034.0,241.6675,241.6675,241.5916,241.5916,2034.0
2021-09-01 15:05:00,254.77,254.82,254.6,254.67,5400.0,241.6011,241.6485,241.4399,241.5063,5400.0
2021-09-01 15:10:00,254.63,254.79,254.61,254.79,3221.0,241.4683,241.6201,241.4494,241.6201,3221.0
2021-09-01 15:15:00,254.8,254.88,254.8,254.84,4784.0,241.6296,241.7054,241.6296,241.6675,4784.0
2021-09-01 15:20:00,254.92,254.92,254.88,254.88,1420.0,241.7434,241.7434,241.7054,241.7054,1420.0
2021-09-01 15:25:00,254.84,254.84,254.74,254.81,3147.0,241.6675,241.6675,241.5727,241.639,3147.0
2021-09-01 15:30:00,254.71,254.77,254.68,254.72,7112.0,241.5442,241.6011,241.5158,241.5537,7112.0
2021-09-01 15:35:00,254.71,254.72,254.58,254.61,5523.0,241.5442,241.5537,241.4209,241.4494,5523.0
2021-09-01 15:40:00,254.58,254.63,254.48,254.56,30589.0,241.4209,241.4683,241.3261,241.402,30589.0
2021-09-01 15:45:00,254.55,254.71,254.53,254.64,11871.0,241.3925,241.5442,241.3735,241.4778,11871.0
2021-09-01 15:50:00,254.61,254.67,254.49,254.55,45363.0,241.4494,241.5063,241.3356,241.3925,45363.0
2021-09-01 15:55:00,254.56,254.59,254.43,254.59,49559.0,241.402,241.4304,241.2787,241.4304,49559.0
2021-09-02 09:30:00,255.42,255.51,255.42,255.49,6746.0,242.2175,242.3029,242.2175,242.2839,6746.0
2021-09-02 09:35:00,255.53,255.56,255.39,255.48,5316.0,242.3218,242.3503,242.1891,242.2744,5316.0
2021-09-02 09:40:00,255.51,255.51,255.51,255.51,100.0,242.3029,242.3029,242.3029,242.3029,100.0
2021-09-02 09:45:00,255.66,255.66,255.61,255.61,1200.0,242.4451,242.4451,242.3977,242.3977,1200.0
2021-09-02 09:50:00,255.63,255.63,255.46,255.5,1500.0,242.4167,242.4167,242.2554,242.2934,1500.0
2021-09-02 09:55:00,255.47,255.47,255.42,255.45,2266.0,242.2649,242.2649,242.2175,242.246,2266.0
2021-09-02 10:00:00,255.53,255.54,255.37,255.38,3608.0,242.3218,242.3313,242.1701,242.1796,3608.0
2021-09-02 10:05:00,255.44,255.45,255.4,255.4,4623.0,242.2365,242.246,242.1985,242.1985,4623.0
2021-09-02 10:10:00,255.39,255.4,255.32,255.37,17774.0,242.1891,242.1985,242.1227,242.1701,17774.0
2021-09-02 10:15:00,255.36,255.38,255.33,255.38,1220.0,242.1606,242.1796,242.1322,242.1796,1220.0
2021-09-02 10:20:00,255.39,255.46,255.39,255.46,1137.0,242.1891,242.2554,242.1891,242.2554,1137.0
2021-09-02 10:25:00,255.5,255.58,255.5,255.58,700.0,242.2934,242.3692,242.2934,242.3692,700.0
2021-09-02 10:30:00,255.57,255.57,255.56,255.57,379.0,242.3598,242.3598,242.3503,242.3598,379.0
2021-09-02 10:35:00,255.54,255.55,255.39,255.44,28022.0,242.3313,242.3408,242.1891,242.2365,28022.0
2021-09-02 10:40:00,255.45,255.52,255.43,255.52,2320.0,242.246,242.3123,242.227,242.3123,2320.0
2021-09-02 10:45:00,255.63,255.63,255.54,255.54,32347.0,242.4167,242.4167,242.3313,242.3313,32347.0
2021-09-02 10:50:00,255.57,255.6,255.54,255.58,1726.0,242.3598,242.3882,242.3313,242.3692,1726.0
2021-09-02 10:55:00,255.52,255.54,255.51,255.54,3169.0,242.3123,242.3313,242.3029,242.3313,3169.0
2021-09-02 11:00:00,255.52,255.55,255.52,255.54,866.0,242.3123,242.3408,242.3123,242.3313,866.0
2021-09-02 11:05:00,255.51,255.51,255.45,255.45,417.0,242.3029,242.3029,242.246,242.246,417.0
2021-09-02 11:10:00,255.54,255.55,255.54,255.55,2252.0,242.3313,242.3408,242.3313,242.3408,2252.0
2021-09-02 11:15:00,255.61,255.73,255.61,255.7,1857.0,242.3977,242.5115,242.3977,242.483,1857.0
2021-09-02 11:20:00,255.7,255.72,255.65,255.7,265729.0,242.483,242.502,242.4356,242.483,265729.0
2021-09-02 11:25:00,255.68,255.68,255.64,255.64,1218.0,242.4641,242.4641,242.4261,242.4261,1218.0
2021-09-02 11:30:00,255.72,255.72,255.64,255.64,10239.0,242.502,242.502,242.4261,242.4261,10239.0
2021-09-02 11:35:00,255.66,255.67,255.66,255.66,1345.0,242.4451,242.4546,242.4451,242.4451,1345.0
2021-09-02 11:40:00,255.64,255.66,255.64,255.65,357.0,242.4261,242.4451,242.4261,242.4356,357.0
2021-09-02 11:45:00,255.67,255.68,255.67,255.67,100.0,242.4546,242.4641,242.4546,242.4546,100.0
2021-09-02 11:50:00,255.65,255.65,255.61,255.61,906.0,242.4356,242.4356,242.3977,242.3977,906.0
2021-09-02 11:55:00,255.63,255.65,255.63,255.65,463.0,242.4167,242.4356,242.4167,242.4356,463.0
2021-09-02 12:00:00,255.63,255.63,255.58,255.58,7440.0,242.4167,242.4167,242.3692,242.3692,7440.0
2021-09-02 12:05:00,255.56,255.6,255.56,255.57,1100.0,242.3503,242.3882,242.3503,242.3598,1100.0
2021-09-02 12:10:00,255.56,255.57,255.55,255.57,725.0,242.3503,242.3598,242.3408,242.3598,725.0
2021-09-02 12:15:00,255.57,255.57,255.47,255.47,590.0,242.3598,242.3598,242.2649,242.2649,590.0
2021-09-02 12:20:00,255.45,255.48,255.45,255.47,1619.0,242.246,242.2744,242.246,242.2649,1619.0
2021-09-02 12:25:00,255.43,255.5,255.43,255.49,1284.0,242.227,242.2934,242.227,242.2839,1284.0
2021-09-02 12:30:00,255.51,255.51,255.5,255.5,553.0,242.3029,242.3029,242.2934,242.2934,553.0
2021-09-02 12:35:00,255.4,255.4,255.4,255.4,100.0,242.1985,242.1985,242.1985,242.1985,100.0
2021-09-02 12:40:00,255.41,255.47,255.4,255.47,600.0,242.208,242.2649,242.1985,242.2649,600.0
2021-09-02 12:45:00,255.47,255.48,255.41,255.42,829.0,242.2649,242.2744,242.208,242.2175,829.0
2021-09-02 12:50:00,255.37,255.48,255.37,255.48,919.0,242.1701,242.2744,242.1701,242.2744,919.0
2021-09-02 12:55:00,255.56,255.56,255.56,255.56,700.0,242.3503,242.3503,242.3503,242.3503,700.0
2021-09-02 13:00:00,255.57,255.57,255.57,255.57,100.0,242.3598,242.3598,242.3598,242.3598,100.0
2021-09-02 13:05:00,255.51,255.51,255.51,255.51,100.0,242.3029,242.3029,242.3029,242.3029,100.0
2021-09-02 13:10:00,255.48,255.5,255.47,255.48,913.0,242.2744,242.2934,242.2649,242.2744,913.0
2021-09-02 13:15:00,255.45,255.45,255.42,255.43,425.0,242.246,242.246,242.2175,242.227,425.0
2021-09-02 13:20:00,255.34,255.35,255.34,255.34,400.0,242.1416,242.1511,242.1416,242.1416,400.0
2021-09-02 13:25:00,255.24,255.24,255.19,255.2,1028.0,242.0468,242.0468,241.9994,242.0089,1028.0
2021-09-02 13:30:00,255.25,255.25,255.23,255.23,200.0,242.0563,242.0563,242.0373,242.0373,200.0
2021-09-02 13:35:00,255.2,255.23,255.17,255.17,318.0,242.0089,242.0373,241.9804,241.9804,318.0
2021-09-02 13:40:00,255.22,255.23,255.1,255.1,1417.0,242.0278,242.0373,241.914,241.914,1417.0
2021-09-02 13:45:00,255.04,255.04,255.04,255.04,100.0,241.8571,241.8571,241.8571,241.8571,100.0
2021-09-02 13:50:00,255.01,255.01,254.92,254.92,2403.0,241.8287,241.8287,241.7434,241.7434,2403.0
2021-09-02 13:55:00,254.93,255.03,254.93,254.99,649.0,241.7528,241.8477,241.7528,241.8097,649.0
2021-09-02 14:00:00,254.92,254.98,254.8,254.81,1333.0,241.7434,241.8003,241.6296,241.639,1333.0
2021-09-02 14:05:00,254.87,254.87,254.7,254.78,926.0,241.6959,241.6959,241.5347,241.6106,926.0
2021-09-02 14:10:00,254.79,254.79,254.69,254.77,700.0,241.6201,241.6201,241.5252,241.6011,700.0
2021-09-02 14:15:00,254.87,254.87,254.86,254.86,308.0,241.6959,241.6959,241.6865,241.6865,308.0
2021-09-02 14:20:00,254.98,254.99,254.9,254.9,1432.0,241.8003,241.8097,241.7244,241.7244,1432.0
2021-09-02 14:25:00,254.84,254.84,254.79,254.84,563.0,241.6675,241.6675,241.6201,241.6675,563.0
2021-09-02 14:30:00,254.82,254.92,254.82,254.88,300.0,241.6485,241.7434,241.6485,241.7054,300.0
2021-09-02 14:35:00,254.73,254.82,254.73,254.82,1100.0,241.5632,241.6485,241.5632,241.6485,1100.0
2021-09-02 14:40:00,254.82,254.86,254.81,254.86,1250.0,241.6485,241.6865,241.639,241.6865,1250.0
2021-09-02 14:45:00,254.94,254.99,254.94,254.99,1100.0,241.7623,241.8097,241.7623,241.8097,1100.0
2021-09-02 14:50:00,254.98,255.01,254.96,254.96,1500.0,241.8003,241.8287,241.7813,241.7813,1500.0
2021-09-02 14:55:00,255.0,255.18,255.0,255.17,1060.0,241.8192,241.9899,241.8192,241.9804,1060.0
2021-09-02 15:00:00,255.18,255.19,255.15,255.16,2555.0,241.9899,241.9994,241.9615,241.9709,2555.0
2021-09-02 15:05:00,255.14,255.16,255.01,255.01,914.0,241.952,241.9709,241.8287,241.8287,914.0
2021-09-02 15:10:00,255.05,255.05,254.93,255.05,1814.0,241.8666,241.8666,241.7528,241.8666,1814.0
2021-09-02 15:15:00,255.09,255.16,255.05,255.07,1143.0,241.9046,241.9709,241.8666,241.8856,1143.0
2021-09-02 15:20:00,255.06,255.06,254.89,254.93,1500.0,241.8761,241.8761,241.7149,241.7528,1500.0
2021-09-02 15:25:00,254.93,254.97,254.87,254.87,7028.0,241.7528,241.7908,241.6959,241.6959,7028.0
2021-09-02 15:30:00,254.92,255.0,254.88,254.95,12767.0,241.7434,241.8192,241.7054,241.7718,12767.0
2021-09-02 15:35:00,254.97,254.98,254.84,254.95,5431.0,241.7908,241.8003,241.6675,241.7718,5431.0
2021-09-02 15:40:00,254.95,255.05,254.94,254.95,3560.0,241.7718,241.8666,241.7623,241.7718,3560.0
2021-09-02 15:45:00,254.99,255.02,254.91,254.92,2703.0,241.8097,241.8382,241.7339,241.7434,2703.0
2021-09-02 15:50:00,254.9,255.22,254.9,255.19,9974.0,241.7244,242.0278,241.7244,241.9994,9974.0
2021-09-02 15:55:00,255.19,255.39,255.19,255.39,6820.0,241.9994,242.1891,241.9994,242.1891,6820.0
2021-09-03 09:30:00,254.92,255.14,254.91,254.91,7646.0,241.7434,241.952,241.7339,241.7339,7646.0
2021-09-03 09:35:00,254.86,254.87,254.63,254.63,1100.0,241.6865,241.6959,241.4683,241.4683,1100.0
2021-09-03 09:40:00,254.85,255.0,254.85,254.9,3315.0,241.677,241.8192,241.677,241.7244,3315.0
2021-09-03 09:45:00,254.9,255.03,254.82,254.95,6404.0,241.7244,241.8477,241.6485,241.7718,6404.0
2021-09-03 09:50:00,254.81,254.85,254.72,254.81,1800.0,241.639,241.677,241.5537,241.639,1800.0
2021-09-03 09:55:00,254.76,255.09,254.76,255.08,1800.0,241.5916,241.9046,241.5916,241.8951,1800.0
2021-09-03 10:00:00,255.16,255.32,255.01,255.32,10957.0,241.9709,242.1227,241.8287,242.1227,10957.0
2021-09-03 10:05:00,255.32,255.32,255.11,255.26,6872.0,242.1227,242.1227,241.9235,242.0658,6872.0
2021-09-03 10:10:00,255.19,255.35,255.15,255.32,26160.0,241.9994,242.1511,241.9615,242.1227,26160.0
2021-09-03 10:15:00,255.31,255.35,255.3,255.31,535.0,242.1132,242.1511,242.1037,242.1132,535.0
2021-09-03 10:20:00,255.25,255.27,255.17,255.17,1490.0,242.0563,242.0753,241.9804,241.9804,1490.0
2021-09-03 10:25:00,255.24,255.25,255.17,255.18,22901.0,242.0468,242.0563,241.9804,241.9899,22901.0
2021-09-03 10:30:00,255.12,255.24,255.12,255.24,5385.0,241.933,242.0468,241.933,242.0468,5385.0
2021-09-03 10:35:00,255.23,255.25,255.06,255.07,9597.0,242.0373,242.0563,241.8761,241.8856,9597.0
2021-09-03 10:40:00,254.96,255.04,254.89,255.04,4004.0,241.7813,241.8571,241.7149,241.8571,4004.0
2021-09-03 10:45:00,255.04,255.11,254.96,255.11,2639.0,241.8571,241.9235,241.7813,241.9235,2639.0
2021-09-03 10:50:00,255.1,255.11,255.0,255.05,7208.0,241.914,241.9235,241.8192,241.8666,7208.0
2021-09-03 10:55:00,255.02,255.12,255.01,255.08,1500.0,241.8382,241.933,241.8287,241.8951,1500.0
2021-09-03 11:00:00,255.12,255.16,255.09,255.15,1335.0,241.933,241.9709,241.9046,241.9615,1335.0
2021-09-03 11:05:00,255.13,255.13,255.13,255.13,100.0,241.9425,241.9425,241.9425,241.9425,100.0
2021-09-03 11:10:00,255.22,255.36,255.22,255.26,1126.0,242.0278,242.1606,242.0278,242.0658,1126.0
2021-09-03 11:15:00,255.28,255.28,255.17,255.18,622.0,242.0847,242.0847,241.9804,241.9899,622.0
2021-09-03 11:20:00,255.16,255.26,255.16,255.26,2506.0,241.9709,242.0658,241.9709,242.0658,2506.0
2021-09-03 11:25:00,255.26,255.28,255.25,255.26,1362.0,242.0658,242.0847,242.0563,242.0658,1362.0
2021-09-03 11:30:00,255.21,255.35,255.2,255.26,1429.0,242.0184,242.1511,242.0089,242.0658,1429.0
2021-09-03 11:35:00,255.29,255.29,255.27,255.27,318.0,242.0942,242.0942,242.0753,242.0753,318.0
2021-09-03 11:40:00,255.21,255.22,255.21,255.21,104.0,242.0184,242.0278,242.0184,242.0184,104.0
2021-09-03 11:45:00,255.26,255.27,255.22,255.22,600.0,242.0658,242.0753,242.0278,242.0278,600.0
2021-09-03 11:50:00,255.19,255.19,255.18,255.18,332.0,241.9994,241.9994,241.9899,241.9899,332.0
2021-09-03 11:55:00,255.13,255.13,255.08,255.12,1300.0,241.9425,241.9425,241.8951,241.933,1300.0
2021-09-03 12:00:00,255.07,255.12,255.04,255.12,800.0,241.8856,241.933,241.8571,241.933,800.0
2021-09-03 12:05:00,255.12,255.23,255.12,255.22,696.0,241.933,242.0373,241.933,242.0278,696.0
2021-09-03 12:10:00,255.2,255.21,255.2,255.2,400.0,242.0089,242.0184,242.0089,242.0089,400.0
2021-09-03 12:15:00,255.17,255.19,255.13,255.15,1362.0,241.9804,241.9994,241.9425,241.9615,1362.0
2021-09-03 12:20:00,255.16,255.26,255.15,255.26,994.0,241.9709,242.0658,241.9615,242.0658,994.0
2021-09-03 12:25:00,255.26,255.26,255.23,255.23,920.0,242.0658,242.0658,242.0373,242.0373,920.0
2021-09-03 12:30:00,255.22,255.22,255.13,255.13,613.0,242.0278,242.0278,241.9425,241.9425,613.0
2021-09-03 12:35:00,255.1,255.12,255.1,255.11,727.0,241.914,241.933,241.914,241.9235,727.0
2021-09-03 12:40:00,255.1,255.1,255.1,255.1,100.0,241.914,241.914,241.914,241.914,100.0
2021-09-03 12:45:00,255.16,255.16,255.12,255.12,3155.0,241.9709,241.9709,241.933,241.933,3155.0
2021-09-03 12:50:00,255.15,255.15,255.11,255.15,2000.0,241.9615,241.9615,241.9235,241.9615,2000.0
2021-09-03 12:55:00,255.17,255.2,255.17,255.2,1037.0,241.9804,242.0089,241.9804,242.0089,1037.0
2021-09-03 13:00:00,255.33,255.38,255.33,255.38,485.0,242.1322,242.1796,242.1322,242.1796,485.0
2021-09-03 13:05:00,255.38,255.41,255.37,255.38,1880.0,242.1796,242.208,242.1701,242.1796,1880.0
2021-09-03 13:10:00,255.37,255.51,255.37,255.5,1430.0,242.1701,242.3029,242.1701,242.2934,1430.0
2021-09-03 13:15:00,255.49,255.54,255.48,255.51,2576.0,242.2839,242.3313,242.2744,242.3029,2576.0
2021-09-03 13:20:00,255.51,255.52,255.46,255.49,1889.0,242.3029,242.3123,242.2554,242.2839,1889.0
2021-09-03 13:25:00,255.49,255.5,255.44,255.44,2355.0,242.2839,242.2934,242.2365,242.2365,2355.0
2021-09-03 13:30:00,255.45,255.48,255.45,255.47,1193.0,242.246,242.2744,242.246,242.2649,1193.0
2021-09-03 13:35:00,255.43,255.46,255.4,255.46,735.0,242.227,242.2554,242.1985,242.2554,735.0
2021-09-03 13:40:00,255.47,255.56,255.47,255.52,2361.0,242.2649,242.3503,242.2649,242.3123,2361.0
2021-09-03 13:45:00,255.53,255.56,255.5,255.56,900.0,242.3218,242.3503,242.2934,242.3503,900.0
2021-09-03 13:50:00,255.54,255.55,255.53,255.54,5784.0,242.3313,242.3408,242.3218,242.3313,5784.0
2021-09-03 13:55:00,255.53,255.58,255.52,255.56,2083.0,242.3218,242.3692,242.3123,242.3503,2083.0
2021-09-03 14:00:00,255.55,255.55,255.48,255.49,1396.0,242.3408,242.3408,242.2744,242.2839,1396.0
2021-09-03 14:05:00,255.48,255.49,255.46,255.48,10890.0,242.2744,242.2839,242.2554,242.2744,10890.0
2021-09-03 14:10:00,255.52,255.55,255.51,255.51,2669.0,242.3123,242.3408,242.3029,242.3029,2669.0
2021-09-03 14:15:00,255.52,255.58,255.51,255.58,1000.0,242.3123,242.3692,242.3029,242.3692,1000.0
2021-09-03 14:20:00,255.57,255.57,255.52,255.53,2097.0,242.3598,242.3598,242.3123,242.3218,2097.0
2021-09-03 14:25:00,255.52,255.53,255.47,255.5,2085.0,242.3123,242.3218,242.2649,242.2934,2085.0
2021-09-03 14:30:00,255.5,255.52,255.48,255.51,2600.0,242.2934,242.3123,242.2744,242.3029,2600.0
2021-09-03 14:35:00,255.51,255.52,255.48,255.5,2700.0,242.3029,242.3123,242.2744,242.2934,2700.0
2021-09-03 14:40:00,255.5,255.51,255.46,255.48,8751.0,242.2934,242.3029,242.2554,242.2744,8751.0
2021-09-03 14:45:00,255.49,255.5,255.44,255.46,1900.0,242.2839,242.2934,242.2365,242.2554,1900.0
2021-09-03 14:50:00,255.47,255.52,255.47,255.52,2000.0,242.2649,242.3123,242.2649,242.3123,2000.0
2021-09-03 14:55:00,255.54,255.56,255.52,255.54,3109.0,242.3313,242.3503,242.3123,242.3313,3109.0
2021-09-03 15:00:00,255.54,255.57,255.54,255.56,700.0,242.3313,242.3598,242.3313,242.3503,700.0
2021-09-03 15:05:00,255.65,255.65,255.6,255.61,2783.0,242.4356,242.4356,242.3882,242.3977,2783.0
2021-09-03 15:10:00,255.61,255.68,255.6,255.68,2805.0,242.3977,242.4641,242.3882,242.4641,2805.0
2021-09-03 15:15:00,255.67,255.67,255.58,255.58,2600.0,242.4546,242.4546,242.3692,242.3692,2600.0
2021-09-03 15:20:00,255.57,255.57,255.53,255.53,1891.0,242.3598,242.3598,242.3218,242.3218,1891.0
2021-09-03 15:25:00,255.58,255.58,255.48,255.5,1450.0,242.3692,242.3692,242.2744,242.2934,1450.0
2021-09-03 15:30:00,255.51,255.61,255.48,255.61,5833.0,242.3029,242.3977,242.2744,242.3977,5833.0
2021-09-03 15:35:00,255.61,255.61,255.51,255.51,3069.0,242.3977,242.3977,242.3029,242.3029,3069.0
2021-09-03 15:40:00,255.48,255.51,255.42,255.42,5120.0,242.2744,242.3029,242.2175,242.2175,5120.0
2021-09-03 15:45:00,255.43,255.5,255.4,255.42,3253.0,242.227,242.2934,242.1985,242.2175,3253.0
2021-09-03 15:50:00,255.44,255.51,255.38,255.38,5615.0,242.2365,242.3029,242.1796,242.1796,5615.0
2021-09-03 15:55:00,255.34,255.41,255.28,255.34,22617.0,242.1416,242.208,242.0847,242.1416,22617.0
2021-09-07 09:30:00,255.36,255.36,254.84,254.84,33656.0,242.1606,242.1606,241.6675,241.6675,33656.0
2021-09-07 09:35:00,254.79,254.81,254.68,254.71,10060.0,241.6201,241.639,241.5158,241.5442,10060.0
2021-09-07 09:40:00,254.74,254.79,254.7,254.79,1546.0,241.5727,241.6201,241.5347,241.6201,1546.0
2021-09-07 09:45:00,254.75,254.75,254.48,254.58,6750.0,241.5821,241.5821,241.3261,241.4209,6750.0
2021-09-07 09:50:00,254.49,254.51,254.39,254.45,40735.0,241.3356,241.3545,241.2407,241.2976,40735.0
2021-09-07 09:55:00,254.38,254.59,254.38,254.52,3724.0,241.2313,241.4304,241.2313,241.364,3724.0
2021-09-07 10:00:00,254.54,254.61,254.49,254.59,54860.0,241.383,241.4494,241.3356,241.4304,54860.0
2021-09-07 10:05:00,254.52,254.52,254.26,254.38,22990.0,241.364,241.364,241.1175,241.2313,22990.0
2021-09-07 10:10:00,254.34,254.35,254.08,254.21,39754.0,241.1933,241.2028,240.9468,241.0701,39754.0
2021-09-07 10:15:00,254.22,254.35,254.14,254.19,5500.0,241.0795,241.2028,241.0037,241.0511,5500.0
2021-09-07 10:20:00,254.23,254.43,254.21,254.33,4640.0,241.089,241.2787,241.0701,241.1838,4640.0
2021-09-07 10:25:00,254.29,254.29,254.22,254.26,1800.0,241.1459,241.1459,241.0795,241.1175,1800.0
2021-09-07 10:30:00,254.23,254.37,254.15,254.26,4298.0,241.089,241.2218,241.0132,241.1175,4298.0
2021-09-07 10:35:00,254.3,254.42,254.3,254.32,17138.0,241.1554,241.2692,241.1554,241.1744,17138.0
2021-09-07 10:40:00,254.33,254.41,254.32,254.41,6740.0,241.1838,241.2597,241.1744,241.2597,6740.0
2021-09-07 10:45:00,254.46,254.52,254.43,254.52,19317.0,241.3071,241.364,241.2787,241.364,19317.0
2021-09-07 10:50:00,254.53,254.55,254.48,254.52,13152.0,241.3735,241.3925,241.3261,241.364,13152.0
2021-09-07 10:55:00,254.5,254.54,254.49,254.54,1121.0,241.3451,241.383,241.3356,241.383,1121.0
2021-09-07 11:00:00,254.5,254.5,254.39,254.39,9276.0,241.3451,241.3451,241.2407,241.2407,9276.0
2021-09-07 11:05:00,254.33,254.33,254.24,254.24,350.0,241.1838,241.1838,241.0985,241.0985,350.0
2021-09-07 11:10:00,254.18,254.24,254.17,254.24,1375.0,241.0416,241.0985,241.0321,241.0985,1375.0
2021-09-07 11:15:00,254.02,254.27,254.02,254.27,4992.0,240.8899,241.127,240.8899,241.127,4992.0
2021-09-07 11:20:00,254.24,254.24,254.13,254.13,1695.0,241.0985,241.0985,240.9942,240.9942,1695.0
2021-09-07 11:25:00,254.17,254.21,254.04,254.05,2859.0,241.0321,241.0701,240.9088,240.9183,2859.0
2021-09-07 11:30:00,254.2,254.35,254.18,254.35,1000.0,241.0606,241.2028,241.0416,241.2028,1000.0
2021-09-07 11:35:00,254.33,254.41,254.33,254.41,700.0,241.1838,241.2597,241.1838,241.2597,700.0
2021-09-07 11:40:00,254.35,254.36,254.34,254.36,757.0,241.2028,241.2123,241.1933,241.2123,757.0
2021-09-07 11:45:00,254.33,254.37,254.33,254.37,300.0,241.1838,241.2218,241.1838,241.2218,300.0
2021-09-07 11:50:00,254.28,254.32,254.24,254.24,1045.0,241.1364,241.1744,241.0985,241.0985,1045.0
2021-09-07 11:55:00,254.27,254.32,254.2,254.29,2502.0,241.127,241.1744,241.0606,241.1459,2502.0
2021-09-07 12:00:00,254.28,254.42,254.28,254.41,2507.0,241.1364,241.2692,241.1364,241.2597,2507.0
2021-09-07 12:05:00,254.48,254.58,254.46,254.53,5556.0,241.3261,241.4209,241.3071,241.3735,5556.0
2021-09-07 12:10:00,254.52,254.52,254.45,254.48,188264.0,241.364,241.364,241.2976,241.3261,188264.0
2021-09-07 12:15:00,254.49,254.53,254.49,254.53,3315.0,241.3356,241.3735,241.3356,241.3735,3315.0
2021-09-07 12:20:00,254.5,254.52,254.44,254.44,1610.0,241.3451,241.364,241.2882,241.2882,1610.0
2021-09-07 12:25:00,254.42,254.55,254.42,254.53,5407.0,241.2692,241.3925,241.2692,241.3735,5407.0
2021-09-07 12:30:00,254.57,254.59,254.54,254.54,3311.0,241.4114,241.4304,241.383,241.383,3311.0
2021-09-07 12:35:00,254.6,254.6,254.5,254.5,1750.0,241.4399,241.4399,241.3451,241.3451,1750.0
2021-09-07 12:40:00,254.55,254.63,254.55,254.63,2194.0,241.3925,241.4683,241.3925,241.4683,2194.0
2021-09-07 12:45:00,254.64,254.75,254.64,254.75,3336.0,241.4778,241.5821,241.4778,241.5821,3336.0
2021-09-07 12:50:00,254.75,254.77,254.73,254.75,2704.0,241.5821,241.6011,241.5632,241.5821,2704.0
2021-09-07 12:55:00,254.76,254.79,254.74,254.75,4177.0,241.5916,241.6201,241.5727,241.5821,4177.0
2021-09-07 13:00:00,254.76,254.82,254.71,254.74,9708.0,241.5916,241.6485,241.5442,241.5727,9708.0
2021-09-07 13:05:00,254.69,254.78,254.69,254.78,1992.0,241.5252,241.6106,241.5252,241.6106,1992.0
2021-09-07 13:10:00,254.74,254.88,254.74,254.88,3303.0,241.5727,241.7054,241.5727,241.7054,3303.0
2021-09-07 13:15:00,254.85,254.86,254.81,254.86,5001.0,241.677,241.6865,241.639,241.6865,5001.0
2021-09-07 13:20:00,254.86,254.86,254.78,254.78,2715.0,241.6865,241.6865,241.6106,241.6106,2715.0
2021-09-07 13:25:00,254.75,254.76,254.7,254.73,2509.0,241.5821,241.5916,241.5347,241.5632,2509.0
2021-09-07 13:30:00,254.75,254.83,254.73,254.8,9845.0,241.5821,241.658,241.5632,241.6296,9845.0
2021-09-07 13:35:00,254.79,254.85,254.76,254.84,2314.0,241.6201,241.677,241.5916,241.6675,2314.0
2021-09-07 13:40:00,254.85,254.86,254.82,254.82,7982.0,241.677,241.6865,241.6485,241.6485,7982.0
2021-09-07 13:45:00,254.83,254.87,254.82,254.83,17303.0,241.658,241.6959,241.6485,241.658,17303.0
2021-09-07 13:50:00,254.84,254.87,254.83,254.86,25056.0,241.6675,241.6959,241.658,241.6865,25056.0
2021-09-07 13:55:00,254.87,254.87,254.85,254.85,2390.0,241.6959,241.6959,241.677,241.677,2390.0
2021-09-07 14:00:00,254.84,254.85,254.78,254.81,4983.0,241.6675,241.677,241.6106,241.639,4983.0
2021-09-07 14:05:00,254.8,254.81,254.71,254.74,4375.0,241.6296,241.639,241.5442,241.5727,4375.0
2021-09-07 14:10:00,254.77,254.84,254.77,254.84,4166.0,241.6011,241.6675,241.6011,241.6675,4166.0
2021-09-07 14:15:00,254.82,254.82,254.67,254.67,2944.0,241.6485,241.6485,241.5063,241.5063,2944.0
2021-09-07 14:20:00,254.68,254.69,254.63,254.65,8280.0,241.5158,241.5252,241.4683,241.4873,8280.0
2021-09-07 14:25:00,254.66,254.66,254.6,254.6,4462.0,241.4968,241.4968,241.4399,241.4399,4462.0
2021-09-07 14:30:00,254.6,254.68,254.52,254.67,8361.0,241.4399,241.5158,241.364,241.5063,8361.0
2021-09-07 14:35:00,254.65,254.71,254.62,254.66,4507.0,241.4873,241.5442,241.4589,241.4968,4507.0
2021-09-07 14:40:00,254.67,254.68,254.63,254.64,3996.0,241.5063,241.5158,241.4683,241.4778,3996.0
2021-09-07 14:45:00,254.66,254.67,254.6,254.63,6127.0,241.4968,241.5063,241.4399,241.4683,6127.0
2021-09-07 14:50:00,254.61,254.7,254.6,254.7,6608.0,241.4494,241.5347,241.4399,241.5347,6608.0
2021-09-07 14:55:00,254.69,254.75,254.69,254.7,3066.0,241.5252,241.5821,241.5252,241.5347,3066.0
2021-09-07 15:00:00,254.71,254.79,254.7,254.79,4531.0,241.5442,241.6201,241.5347,241.6201,4531.0
2021-09-07 15:05:00,254.8,254.8,254.69,254.72,7620.0,241.6296,241.6296,241.5252,241.5537,7620.0
2021-09-07 15:10:00,254.73,254.76,254.71,254.72,6324.0,241.5632,241.5916,241.5442,241.5537,6324.0
2021-09-07 15:15:00,254.72,254.72,254.61,254.65,5761.0,241.5537,241.5537,241.4494,241.4873,5761.0
2021-09-07 15:20:00,254.65,254.66,254.61,254.65,3457.0,241.4873,241.4968,241.4494,241.4873,3457.0
2021-09-07 15:25:00,254.65,254.67,254.57,254.57,3346.0,241.4873,241.5063,241.4114,241.4114,3346.0
2021-09-07 15:30:00,254.54,254.58,254.49,254.58,9638.0,241.383,241.4209,241.3356,241.4209,9638.0
2021-09-07 15:35:00,254.59,254.6,254.45,254.45,13377.0,241.4304,241.4399,241.2976,241.2976,13377.0
2021-09-07 15:40:00,254.45,254.46,254.41,254.46,8021.0,241.2976,241.3071,241.2597,241.3071,8021.0
2021-09-07 15:45:00,254.43,254.5,254.37,254.39,9039.0,241.2787,241.3451,241.2218,241.2407,9039.0
2021-09-07 15:50:00,254.36,254.44,254.3,254.4,14642.0,241.2123,241.2882,241.1554,241.2502,14642.0
2021-09-07 15:55:00,254.37,254.41,254.31,254.37,27288.0,241.2218,241.2597,241.1649,241.2218,27288.0
2021-09-08 09:30:00,254.07,254.07,253.71,253.71,6950.0,240.9373,240.9373,240.5959,240.5959,6950.0
2021-09-08 09:35:00,253.71,254.03,253.67,254.02,84054.0,240.5959,240.8994,240.558,240.8899,84054.0
2021-09-08 09:40:00,254.04,254.05,253.96,254.05,2702.0,240.9088,240.9183,240.833,240.9183,2702.0
2021-09-08 09:45:00,254.11,254.2,254.11,254.11,7179.0,240.9752,241.0606,240.9752,240.9752,7179.0
2021-09-08 09:50:00,253.98,254.05,253.92,254.0,3500.0,240.8519,240.9183,240.795,240.8709,3500.0
2021-09-08 09:55:00,254.03,254.15,254.02,254.1,9000.0,240.8994,241.0132,240.8899,240.9657,9000.0
2021-09-08 10:00:00,254.16,254.36,254.09,254.1,5303.0,241.0226,241.2123,240.9563,240.9657,5303.0
2021-09-08 10:05:00,254.08,254.24,254.08,254.23,1600.0,240.9468,241.0985,240.9468,241.089,1600.0
2021-09-08 10:10:00,254.22,254.27,254.19,254.24,1355.0,241.0795,241.127,241.0511,241.0985,1355.0
2021-09-08 10:15:00,254.23,254.23,254.06,254.13,6126.0,241.089,241.089,240.9278,240.9942,6126.0
2021-09-08 10:20:00,254.13,254.19,254.02,254.02,10679.0,240.9942,241.0511,240.8899,240.8899,10679.0
2021-09-08 10:25:00,253.94,254.03,253.82,253.84,5393.0,240.814,240.8994,240.7002,240.7192,5393.0
2021-09-08 10:30:00,253.83,253.83,253.49,253.51,7632.0,240.7097,240.7097,240.3873,240.4062,7632.0
2021-09-08 10:35:00,253.49,253.5,253.12,253.22,13620.0,240.3873,240.3968,240.0364,240.1312,13620.0
2021-09-08 10:40:00,253.16,253.17,252.87,252.92,3032.0,240.0743,240.0838,239.7993,239.8467,3032.0
2021-09-08 10:45:00,252.91,253.2,252.85,253.2,3133.0,239.8372,240.1123,239.7803,240.1123,3133.0
2021-09-08 10:50:00,253.17,253.21,252.76,252.76,4971.0,240.0838,240.1217,239.695,239.695,4971.0
2021-09-08 10:55:00,252.77,253.15,252.77,253.02,3116.0,239.7045,240.0648,239.7045,239.9416,3116.0
2021-09-08 11:00:00,253.04,253.42,253.04,253.35,3700.0,239.9605,240.3209,239.9605,240.2545,3700.0
2021-09-08 11:05:00,253.38,253.38,253.19,253.36,9324.0,240.283,240.283,240.1028,240.264,9324.0
2021-09-08 11:10:00,253.3,253.42,253.3,253.37,700.0,240.2071,240.3209,240.2071,240.2735,700.0
2021-09-08 11:15:00,253.53,253.53,253.35,253.36,4956.0,240.4252,240.4252,240.2545,240.264,4956.0
2021-09-08 11:20:00,253.42,253.5,253.35,253.5,3529.0,240.3209,240.3968,240.2545,240.3968,3529.0
2021-09-08 11:25:00,253.48,253.52,253.43,253.52,1298.0,240.3778,240.4157,240.3304,240.4157,1298.0
2021-09-08 11:30:00,253.37,253.48,253.17,253.17,3921.0,240.2735,240.3778,240.0838,240.0838,3921.0
2021-09-08 11:35:00,253.22,253.22,253.16,253.21,1829.0,240.1312,240.1312,240.0743,240.1217,1829.0
2021-09-08 11:40:00,253.15,253.25,253.09,253.09,4189.0,240.0648,240.1597,240.0079,240.0079,4189.0
2021-09-08 11:45:00,253.09,253.28,253.07,253.08,3250.0,240.0079,240.1881,239.989,239.9985,3250.0
2021-09-08 11:50:00,252.95,252.95,252.89,252.92,708.0,239.8752,239.8752,239.8183,239.8467,708.0
2021-09-08 11:55:00,252.94,252.99,252.92,252.94,6969.0,239.8657,239.9131,239.8467,239.8657,6969.0
2021-09-08 12:00:00,252.99,253.38,252.87,253.17,9900.0,239.9131,240.283,239.7993,240.0838,9900.0
2021-09-08 12:05:00,253.21,253.21,253.21,253.21,100.0,240.1217,240.1217,240.1217,240.1217,100.0
2021-09-08 12:10:00,253.41,253.61,253.39,253.56,2115.0,240.3114,240.5011,240.2924,240.4536,2115.0
2021-09-08 12:15:00,253.56,253.68,253.56,253.68,1466.0,240.4536,240.5674,240.4536,240.5674,1466.0
2021-09-08 12:20:00,253.7,253.8,253.69,253.78,3254.0,240.5864,240.6812,240.5769,240.6623,3254.0
2021-09-08 12:25:00,253.77,253.85,253.73,253.82,12675.0,240.6528,240.7287,240.6149,240.7002,12675.0
2021-09-08 12:30:00,253.84,253.84,253.76,253.78,5042.0,240.7192,240.7192,240.6433,240.6623,5042.0
2021-09-08 12:35:00,253.81,253.82,253.65,253.65,952.0,240.6907,240.7002,240.539,240.539,952.0
2021-09-08 12:40:00,253.7,253.7,253.7,253.7,100.0,240.5864,240.5864,240.5864,240.5864,100.0
2021-09-08 12:45:00,253.6,253.61,253.53,253.61,846.0,240.4916,240.5011,240.4252,240.5011,846.0
2021-09-08 12:50:00,253.59,253.66,253.59,253.66,241.0,240.4821,240.5485,240.4821,240.5485,241.0
2021-09-08 12:55:00,253.66,253.66,253.65,253.66,118.0,240.5485,240.5485,240.539,240.5485,118.0
2021-09-08 13:00:00,253.59,253.59,253.58,253.58,200.0,240.4821,240.4821,240.4726,240.4726,200.0
2021-09-08 13:05:00,253.59,253.63,253.59,253.63,201.0,240.4821,240.52,240.4821,240.52,201.0
2021-09-08 13:10:00,253.5,253.56,253.48,253.48,1606.0,240.3968,240.4536,240.3778,240.3778,1606.0
2021-09-08 13:15:00,253.49,253.54,253.49,253.54,200.0,240.3873,240.4347,240.3873,240.4347,200.0
2021-09-08 13:20:00,253.64,253.68,253.51,253.54,7633.0,240.5295,240.5674,240.4062,240.4347,7633.0
2021-09-08 13:25:00,253.61,253.7,253.6,253.7,4115.0,240.5011,240.5864,240.4916,240.5864,4115.0
2021-09-08 13:30:00,253.73,253.76,253.67,253.75,2524.0,240.6149,240.6433,240.558,240.6338,2524.0
2021-09-08 13:35:00,253.58,253.66,253.58,253.65,507.0,240.4726,240.5485,240.4726,240.539,507.0
2021-09-08 13:40:00,253.68,253.77,253.68,253.77,893.0,240.5674,240.6528,240.5674,240.6528,893.0
2021-09-08 13:45:00,253.75,253.79,253.75,253.77,443.0,240.6338,240.6718,240.6338,240.6528,443.0
2021-09-08 13:50:00,253.78,253.78,253.65,253.68,970.0,240.6623,240.6623,240.539,240.5674,970.0
2021-09-08 13:55:00,253.66,253.69,253.55,253.55,2275.0,240.5485,240.5769,240.4442,240.4442,2275.0
2021-09-08 14:00:00,253.57,253.97,253.57,253.86,3649.0,240.4631,240.8425,240.4631,240.7381,3649.0
2021-09-08 14:05:00,253.88,253.9,253.76,253.79,522.0,240.7571,240.7761,240.6433,240.6718,522.0
2021-09-08 14:10:00,253.79,253.89,253.79,253.89,459.0,240.6718,240.7666,240.6718,240.7666,459.0
2021-09-08 14:15:00,253.91,253.91,253.69,253.69,9108.0,240.7856,240.7856,240.5769,240.5769,9108.0
2021-09-08 14:20:00,253.71,253.71,253.66,253.68,566.0,240.5959,240.5959,240.5485,240.5674,566.0
2021-09-08 14:25:00,253.67,253.72,253.66,253.72,1512.0,240.558,240.6054,240.5485,240.6054,1512.0
2021-09-08 14:30:00,253.72,253.78,253.69,253.78,904.0,240.6054,240.6623,240.5769,240.6623,904.0
2021-09-08 14:35:00,253.74,253.74,253.74,253.74,100.0,240.6243,240.6243,240.6243,240.6243,100.0
2021-09-08 14:40:00,253.7,253.82,253.7,253.82,826.0,240.5864,240.7002,240.5864,240.7002,826.0
2021-09-08 14:45:00,253.78,253.78,253.68,253.68,1223.0,240.6623,240.6623,240.5674,240.5674,1223.0
2021-09-08 14:50:00,253.7,253.7,253.68,253.7,600.0,240.5864,240.5864,240.5674,240.5864,600.0
2021-09-08 14:55:00,253.72,253.81,253.72,253.79,965.0,240.6054,240.6907,240.6054,240.6718,965.0
2021-09-08 15:00:00,253.75,253.82,253.74,253.82,1356.0,240.6338,240.7002,240.6243,240.7002,1356.0
2021-09-08 15:05:00,253.83,253.84,253.78,253.84,900.0,240.7097,240.7192,240.6623,240.7192,900.0
2021-09-08 15:10:00,253.83,253.93,253.83,253.93,1348.0,240.7097,240.8045,240.7097,240.8045,1348.0
2021-09-08 15:15:00,253.96,253.96,253.88,253.88,900.0,240.833,240.833,240.7571,240.7571,900.0
2021-09-08 15:20:00,253.88,253.91,253.87,253.88,9346.0,240.7571,240.7856,240.7476,240.7571,9346.0
2021-09-08 15:25:00,253.84,253.86,253.76,253.77,2486.0,240.7192,240.7381,240.6433,240.6528,2486.0
2021-09-08 15:30:00,253.77,253.77,253.7,253.77,1265.0,240.6528,240.6528,240.5864,240.6528,1265.0
2021-09-08 15:35:00,253.68,253.69,253.64,253.69,1099.0,240.5674,240.5769,240.5295,240.5769,1099.0
2021-09-08 15:40:00,253.64,253.73,253.58,253.72,1205.0,240.5295,240.6149,240.4726,240.6054,1205.0
2021-09-08 15:45:00,253.7,253.76,253.63,253.63,2639.0,240.5864,240.6433,240.52,240.52,2639.0
2021-09-08 15:50:00,253.63,253.76,253.62,253.74,7450.0,240.52,240.6433,240.5105,240.6243,7450.0
2021-09-08 15:55:00,253.73,253.84,253.73,253.84,14444.0,240.6149,240.7192,240.6149,240.7192,14444.0
2021-09-09 09:30:00,253.8,253.88,253.55,253.88,4582.0,240.6812,240.7571,240.4442,240.7571,4582.0
2021-09-09 09:35:00,254.03,254.31,254.03,254.31,950.0,240.8994,241.1649,240.8994,241.1649,950.0
2021-09-09 09:40:00,254.28,254.37,254.26,254.34,6070.0,241.1364,241.2218,241.1175,241.1933,6070.0
2021-09-09 09:45:00,254.38,254.41,254.16,254.31,1462.0,241.2313,241.2597,241.0226,241.1649,1462.0
2021-09-09 09:50:00,254.43,254.43,254.42,254.43,104.0,241.2787,241.2787,241.2692,241.2787,104.0
2021-09-09 09:55:00,254.45,254.46,254.44,254.46,384.0,241.2976,241.3071,241.2882,241.3071,384.0
2021-09-09 10:00:00,254.38,254.55,254.36,254.55,943.0,241.2313,241.3925,241.2123,241.3925,943.0
2021-09-09 10:05:00,254.7,254.7,254.69,254.69,1140.0,241.5347,241.5347,241.5252,241.5252,1140.0
2021-09-09 10:10:00,254.59,254.69,254.59,254.69,1866.0,241.4304,241.5252,241.4304,241.5252,1866.0
2021-09-09 10:15:00,254.77,254.83,254.6,254.67,3218.0,241.6011,241.658,241.4399,241.5063,3218.0
2021-09-09 10:20:00,254.65,254.65,254.55,254.55,2031.0,241.4873,241.4873,241.3925,241.3925,2031.0
2021-09-09 10:25:00,254.63,254.63,254.58,254.61,1744.0,241.4683,241.4683,241.4209,241.4494,1744.0
2021-09-09 10:30:00,254.72,254.86,254.72,254.75,5386.0,241.5537,241.6865,241.5537,241.5821,5386.0
2021-09-09 10:35:00,254.76,254.76,254.7,254.7,1142.0,241.5916,241.5916,241.5347,241.5347,1142.0
2021-09-09 10:40:00,254.72,254.73,254.64,254.64,829.0,241.5537,241.5632,241.4778,241.4778,829.0
2021-09-09 10:45:00,254.67,254.67,254.62,254.62,300.0,241.5063,241.5063,241.4589,241.4589,300.0
2021-09-09 10:50:00,254.62,254.62,254.62,254.62,0.0,241.4589,241.4589,241.4589,241.4589,0.0
2021-09-09 10:55:00,254.63,254.67,254.49,254.49,2462.0,241.4683,241.5063,241.3356,241.3356,2462.0
2021-09-09 11:00:00,254.51,254.52,254.51,254.52,539.0,241.3545,241.364,241.3545,241.364,539.0
2021-09-09 11:05:00,254.5,254.5,254.5,254.5,100.0,241.3451,241.3451,241.3451,241.3451,100.0
2021-09-09 11:10:00,254.51,254.52,254.51,254.52,281.0,241.3545,241.364,241.3545,241.364,281.0
2021-09-09 11:15:00,254.5,254.5,254.27,254.28,640.0,241.3451,241.3451,241.127,241.1364,640.0
2021-09-09 11:20:00,254.26,254.26,254.12,254.12,740.0,241.1175,241.1175,240.9847,240.9847,740.0
2021-09-09 11:25:00,254.06,254.07,253.93,253.93,506.0,240.9278,240.9373,240.8045,240.8045,506.0
2021-09-09 11:30:00,253.95,253.99,253.92,253.97,5123.0,240.8235,240.8614,240.795,240.8425,5123.0
2021-09-09 11:35:00,253.99,254.1,253.98,254.04,460.0,240.8614,240.9657,240.8519,240.9088,460.0
2021-09-09 11:40:00,254.1,254.14,254.1,254.12,90356.0,240.9657,241.0037,240.9657,240.9847,90356.0
2021-09-09 11:45:00,254.06,254.09,254.03,254.08,25813.0,240.9278,240.9563,240.8994,240.9468,25813.0
2021-09-09 11:50:00,254.05,254.05,253.94,253.98,10305.0,240.9183,240.9183,240.814,240.8519,10305.0
2021-09-09 11:55:00,253.99,254.16,253.98,254.16,3164.0,240.8614,241.0226,240.8519,241.0226,3164.0
2021-09-09 12:00:00,254.13,254.13,253.94,253.94,9335.0,240.9942,240.9942,240.814,240.814,9335.0
2021-09-09 12:05:00,253.88,253.93,253.82,253.92,5787.0,240.7571,240.8045,240.7002,240.795,5787.0
2021-09-09 12:10:00,254.0,254.0,253.88,253.97,1184.0,240.8709,240.8709,240.7571,240.8425,1184.0
2021-09-09 12:15:00,253.89,253.9,253.81,253.9,500.0,240.7666,240.7761,240.6907,240.7761,500.0
2021-09-09 12:20:00,253.94,253.94,253.92,253.92,2180.0,240.814,240.814,240.795,240.795,2180.0
2021-09-09 12:25:00,253.96,253.99,253.91,253.91,1555.0,240.833,240.8614,240.7856,240.7856,1555.0
2021-09-09 12:30:00,253.91,253.95,253.81,253.95,4532.0,240.7856,240.8235,240.6907,240.8235,4532.0
2021-09-09 12:35:00,254.11,254.12,254.09,254.09,466.0,240.9752,240.9847,240.9563,240.9563,466.0
2021-09-09 12:40:00,254.08,254.08,254.04,254.04,3119.0,240.9468,240.9468,240.9088,240.9088,3119.0
2021-09-09 12:45:00,254.05,254.05,254.05,254.05,174.0,240.9183,240.9183,240.9183,240.9183,174.0
2021-09-09 12:50:00,254.02,254.03,254.0,254.02,2725.0,240.8899,240.8994,240.8709,240.8899,2725.0
2021-09-09 12:55:00,253.98,253.99,253.88,253.94,3857.0,240.8519,240.8614,240.7571,240.814,3857.0
2021-09-09 13:00:00,253.85,254.01,253.85,253.97,5431.0,240.7287,240.8804,240.7287,240.8425,5431.0
2021-09-09 13:05:00,253.99,254.05,253.99,254.03,2979.0,240.8614,240.9183,240.8614,240.8994,2979.0
2021-09-09 13:10:00,254.05,254.06,253.98,254.06,11022.0,240.9183,240.9278,240.8519,240.9278,11022.0
2021-09-09 13:15:00,254.06,254.07,253.9,253.92,5857.0,240.9278,240.9373,240.7761,240.795,5857.0
2021-09-09 13:20:00,253.67,253.67,253.22,253.24,12915.0,240.558,240.558,240.1312,240.1502,12915.0
2021-09-09 13:25:00,253.24,253.38,253.22,253.38,2913.0,240.1502,240.283,240.1312,240.283,2913.0
2021-09-09 13:30:00,253.23,253.23,253.02,253.15,5641.0,240.1407,240.1407,239.9416,240.0648,5641.0
2021-09-09 13:35:00,253.1,253.24,252.96,253.0,3568.0,240.0174,240.1502,239.8847,239.9226,3568.0
2021-09-09 13:40:00,253.0,253.18,252.95,253.13,1657.0,239.9226,240.0933,239.8752,240.0459,1657.0
2021-09-09 13:45:00,253.15,253.25,253.14,253.25,1555.0,240.0648,240.1597,240.0554,240.1597,1555.0
2021-09-09 13:50:00,253.19,253.26,253.12,253.13,4708.0,240.1028,240.1692,240.0364,240.0459,4708.0
2021-09-09 13:55:00,253.2,253.26,253.13,253.14,4007.0,240.1123,240.1692,240.0459,240.0554,4007.0
2021-09-09 14:00:00,253.11,253.19,252.96,252.97,5462.0,240.0269,240.1028,239.8847,239.8941,5462.0
2021-09-09 14:05:00,252.86,253.13,252.85,253.13,4107.0,239.7898,240.0459,239.7803,240.0459,4107.0
2021-09-09 14:10:00,253.22,253.29,253.22,253.29,443.0,240.1312,240.1976,240.1312,240.1976,443.0
2021-09-09 14:15:00,253.28,253.28,253.19,253.19,1198.0,240.1881,240.1881,240.1028,240.1028,1198.0
2021-09-09 14:20:00,253.19,253.29,253.1,253.17,3634.0,240.1028,240.1976,240.0174,240.0838,3634.0
2021-09-09 14:25:00,253.2,253.25,253.2,253.21,700.0,240.1123,240.1597,240.1123,240.1217,700.0
2021-09-09 14:30:00,253.16,253.17,253.05,253.07,2270.0,240.0743,240.0838,239.97,239.989,2270.0
2021-09-09 14:35:00,253.14,253.14,252.99,253.0,921.0,240.0554,240.0554,239.9131,239.9226,921.0
2021-09-09 14:40:00,252.94,253.01,252.89,252.93,2890.0,239.8657,239.9321,239.8183,239.8562,2890.0
2021-09-09 14:45:00,253.08,253.27,253.08,253.27,1146.0,239.9985,240.1786,239.9985,240.1786,1146.0
2021-09-09 14:50:00,253.3,253.4,253.27,253.33,3000.0,240.2071,240.3019,240.1786,240.2355,3000.0
2021-09-09 14:55:00,253.36,253.39,253.3,253.39,1450.0,240.264,240.2924,240.2071,240.2924,1450.0
2021-09-09 15:00:00,253.38,253.44,253.37,253.4,2735.0,240.283,240.3399,240.2735,240.3019,2735.0
2021-09-09 15:05:00,253.38,253.45,253.24,253.26,3211.0,240.283,240.3493,240.1502,240.1692,3211.0
2021-09-09 15:10:00,253.31,253.47,253.23,253.24,3670.0,240.2166,240.3683,240.1407,240.1502,3670.0
2021-09-09 15:15:00,253.2,253.24,253.15,253.15,2649.0,240.1123,240.1502,240.0648,240.0648,2649.0
2021-09-09 15:20:00,253.15,253.24,253.14,253.24,2343.0,240.0648,240.1502,240.0554,240.1502,2343.0
2021-09-09 15:25:00,253.22,253.3,253.22,253.23,1748.0,240.1312,240.2071,240.1312,240.1407,1748.0
2021-09-09 15:30:00,253.18,253.34,253.15,253.31,3354.0,240.0933,240.245,240.0648,240.2166,3354.0
2021-09-09 15:35:00,253.15,253.41,253.13,253.41,4127.0,240.0648,240.3114,240.0459,240.3114,4127.0
2021-09-09 15:40:00,253.36,253.56,253.35,253.47,5211.0,240.264,240.4536,240.2545,240.3683,5211.0
2021-09-09 15:45:00,253.46,253.48,253.17,253.18,21669.0,240.3588,240.3778,240.0838,240.0933,21669.0
2021-09-09 15:50:00,253.15,253.15,252.91,252.91,4050.0,240.0648,240.0648,239.8372,239.8372,4050.0
2021-09-09 15:55:00,252.9,253.04,252.77,252.83,10162.0,239.8278,239.9605,239.7045,239.7614,10162.0
2021-09-10 09:30:00,254.17,254.31,254.05,254.09,8387.0,241.0321,241.1649,240.9183,240.9563,8387.0
2021-09-10 09:35:00,253.99,253.99,253.8,253.85,8600.0,240.8614,240.8614,240.6812,240.7287,8600.0
2021-09-10 09:40:00,253.85,253.91,253.63,253.63,26908.0,240.7287,240.7856,240.52,240.52,26908.0
2021-09-10 09:45:00,253.61,253.7,253.47,253.47,5689.0,240.5011,240.5864,240.3683,240.3683,5689.0
2021-09-10 09:50:00,253.41,253.41,253.22,253.3,6374.0,240.3114,240.3114,240.1312,240.2071,6374.0
2021-09-10 09:55:00,253.25,253.41,253.25,253.35,4915.0,240.1597,240.3114,240.1597,240.2545,4915.0
2021-09-10 10:00:00,253.29,253.29,252.85,252.87,14741.0,240.1976,240.1976,239.7803,239.7993,14741.0
2021-09-10 10:05:00,252.87,252.93,252.78,252.92,1505.0,239.7993,239.8562,239.714,239.8467,1505.0
2021-09-10 10:10:00,252.89,252.9,252.73,252.9,3008.0,239.8183,239.8278,239.6666,239.8278,3008.0
2021-09-10 10:15:00,252.9,253.02,252.87,252.87,7383.0,239.8278,239.9416,239.7993,239.7993,7383.0
2021-09-10 10:20:00,252.89,252.95,252.8,252.88,9547.0,239.8183,239.8752,239.7329,239.8088,9547.0
2021-09-10 10:25:00,252.91,253.02,252.87,252.87,7798.0,239.8372,239.9416,239.7993,239.7993,7798.0
2021-09-10 10:30:00,252.84,252.84,252.24,252.52,11116.0,239.7709,239.7709,239.2019,239.4674,11116.0
2021-09-10 10:35:00,252.53,252.58,252.34,252.43,8642.0,239.4769,239.5243,239.2967,239.3821,8642.0
2021-09-10 10:40:00,252.44,252.44,252.25,252.26,1603.0,239.3915,239.3915,239.2114,239.2208,1603.0
2021-09-10 10:45:00,252.24,252.44,252.14,252.32,2865.0,239.2019,239.3915,239.107,239.2777,2865.0
2021-09-10 10:50:00,252.36,252.55,252.32,252.32,6800.0,239.3157,239.4959,239.2777,239.2777,6800.0
2021-09-10 10:55:00,252.09,252.55,252.06,252.34,14824.0,239.0596,239.4959,239.0312,239.2967,14824.0
2021-09-10 11:00:00,252.29,252.47,252.28,252.38,5166.0,239.2493,239.42,239.2398,239.3346,5166.0
2021-09-10 11:05:00,252.28,252.35,252.17,252.35,6475.0,239.2398,239.3062,239.1355,239.3062,6475.0
2021-09-10 11:10:00,252.37,252.48,252.35,252.39,1662.0,239.3252,239.4295,239.3062,239.3441,1662.0
2021-09-10 11:15:00,252.44,252.47,252.22,252.22,2700.0,239.3915,239.42,239.1829,239.1829,2700.0
2021-09-10 11:20:00,252.21,252.33,252.2,252.3,1800.0,239.1734,239.2872,239.1639,239.2588,1800.0
2021-09-10 11:25:00,252.3,252.3,252.15,252.15,2075.0,239.2588,239.2588,239.1165,239.1165,2075.0
2021-09-10 11:30:00,252.1,252.29,252.1,252.29,800.0,239.0691,239.2493,239.0691,239.2493,800.0
2021-09-10 11:35:00,252.37,252.41,252.35,252.35,700.0,239.3252,239.3631,239.3062,239.3062,700.0
2021-09-10 11:40:00,252.31,252.32,252.31,252.32,309.0,239.2683,239.2777,239.2683,239.2777,309.0
2021-09-10 11:45:00,252.37,252.38,252.2,252.2,1500.0,239.3252,239.3346,239.1639,239.1639,1500.0
2021-09-10 11:50:00,252.18,252.21,252.1,252.11,2400.0,239.145,239.1734,239.0691,239.0786,2400.0
2021-09-10 11:55:00,252.25,252.35,252.24,252.34,3800.0,239.2114,239.3062,239.2019,239.2967,3800.0
2021-09-10 12:00:00,252.31,252.46,252.31,252.46,514.0,239.2683,239.4105,239.2683,239.4105,514.0
2021-09-10 12:05:00,252.53,252.66,252.53,252.66,500.0,239.4769,239.6002,239.4769,239.6002,500.0
2021-09-10 12:10:00,252.72,252.73,252.7,252.73,2043.0,239.6571,239.6666,239.6381,239.6666,2043.0
2021-09-10 12:15:00,252.86,252.86,252.84,252.84,1500.0,239.7898,239.7898,239.7709,239.7709,1500.0
2021-09-10 12:20:00,252.77,252.87,252.77,252.87,1224.0,239.7045,239.7993,239.7045,239.7993,1224.0
2021-09-10 12:25:00,252.85,252.89,252.81,252.84,24476.0,239.7803,239.8183,239.7424,239.7709,24476.0
2021-09-10 12:30:00,252.85,252.9,252.85,252.9,200.0,239.7803,239.8278,239.7803,239.8278,200.0
2021-09-10 12:35:00,253.04,253.14,253.04,253.14,1800.0,239.9605,240.0554,239.9605,240.0554,1800.0
2021-09-10 12:40:00,253.07,253.08,253.05,253.07,9307.0,239.989,239.9985,239.97,239.989,9307.0
2021-09-10 12:45:00,253.1,253.14,253.09,253.13,383.0,240.0174,240.0554,240.0079,240.0459,383.0
2021-09-10 12:50:00,253.11,253.11,252.97,252.97,800.0,240.0269,240.0269,239.8941,239.8941,800.0
2021-09-10 12:55:00,253.02,253.02,252.99,253.01,808.0,239.9416,239.9416,239.9131,239.9321,808.0
2021-09-10 13:00:00,253.03,253.08,253.03,253.06,1200.0,239.951,239.9985,239.951,239.9795,1200.0
2021-09-10 13:05:00,253.07,253.08,252.96,252.97,22252.0,239.989,239.9985,239.8847,239.8941,22252.0
2021-09-10 13:10:00,252.97,253.09,252.96,253.09,9129.0,239.8941,240.0079,239.8847,240.0079,9129.0
2021-09-10 13:15:00,253.13,253.13,253.03,253.08,19855.0,240.0459,240.0459,239.951,239.9985,19855.0
2021-09-10 13:20:00,253.06,253.08,252.87,252.87,28933.0,239.9795,239.9985,239.7993,239.7993,28933.0
2021-09-10 13:25:00,252.88,252.89,252.88,252.89,200.0,239.8088,239.8183,239.8088,239.8183,200.0
2021-09-10 13:30:00,252.9,252.9,252.9,252.9,153.0,239.8278,239.8278,239.8278,239.8278,153.0
2021-09-10 13:35:00,252.91,252.99,252.89,252.98,1600.0,239.8372,239.9131,239.8183,239.9036,1600.0
2021-09-10 13:40:00,252.94,252.94,252.82,252.86,5877.0,239.8657,239.8657,239.7519,239.7898,5877.0
2021-09-10 13:45:00,252.86,252.86,252.75,252.76,6037.0,239.7898,239.7898,239.6855,239.695,6037.0
2021-09-10 13:50:00,252.72,252.73,252.68,252.68,1627.0,239.6571,239.6666,239.6191,239.6191,1627.0
2021-09-10 13:55:00,252.67,252.68,252.65,252.68,518.0,239.6097,239.6191,239.5907,239.6191,518.0
2021-09-10 14:00:00,252.83,252.83,252.74,252.75,800.0,239.7614,239.7614,239.676,239.6855,800.0
2021-09-10 14:05:00,252.78,252.78,252.73,252.73,2443.0,239.714,239.714,239.6666,239.6666,2443.0
2021-09-10 14:10:00,252.74,252.75,252.67,252.7,3146.0,239.676,239.6855,239.6097,239.6381,3146.0
2021-09-10 14:15:00,252.63,252.63,252.61,252.61,3000.0,239.5717,239.5717,239.5528,239.5528,3000.0
2021-09-10 14:20:00,252.53,252.63,252.53,252.63,5735.0,239.4769,239.5717,239.4769,239.5717,5735.0
2021-09-10 14:25:00,252.64,252.66,252.52,252.52,3962.0,239.5812,239.6002,239.4674,239.4674,3962.0
2021-09-10 14:30:00,252.35,252.35,252.35,252.35,200.0,239.3062,239.3062,239.3062,239.3062,200.0
2021-09-10 14:35:00,252.35,252.37,252.33,252.37,1730.0,239.3062,239.3252,239.2872,239.3252,1730.0
2021-09-10 14:40:00,252.39,252.45,252.34,252.45,1814.0,239.3441,239.401,239.2967,239.401,1814.0
2021-09-10 14:45:00,252.47,252.47,252.4,252.42,955.0,239.42,239.42,239.3536,239.3726,955.0
2021-09-10 14:50:00,252.42,252.47,252.41,252.47,808.0,239.3726,239.42,239.3631,239.42,808.0
2021-09-10 14:55:00,252.45,252.45,252.37,252.37,300.0,239.401,239.401,239.3252,239.3252,300.0
2021-09-10 15:00:00,252.34,252.35,252.16,252.16,4316.0,239.2967,239.3062,239.126,239.126,4316.0
2021-09-10 15:05:00,252.21,252.32,252.09,252.09,2416.0,239.1734,239.2777,239.0596,239.0596,2416.0
2021-09-10 15:10:00,252.12,252.12,251.87,251.98,2300.0,239.0881,239.0881,238.851,238.9553,2300.0
2021-09-10 15:15:00,251.99,252.09,251.81,251.89,1910.0,238.9648,239.0596,238.7941,238.87,1910.0
2021-09-10 15:20:00,251.85,251.85,251.74,251.81,2656.0,238.832,238.832,238.7277,238.7941,2656.0
2021-09-10 15:25:00,251.75,251.79,251.69,251.74,1757.0,238.7372,238.7751,238.6803,238.7277,1757.0
2021-09-10 15:30:00,251.68,251.79,251.63,251.67,4188.0,238.6708,238.7751,238.6234,238.6613,4188.0
2021-09-10 15:35:00,251.64,251.67,251.4,251.41,3661.0,238.6329,238.6613,238.4053,238.4148,3661.0
2021-09-10 15:40:00,251.31,251.35,251.23,251.35,2400.0,238.32,238.3579,238.2441,238.3579,2400.0
2021-09-10 15:45:00,251.33,251.35,251.16,251.16,1599.0,238.3389,238.3579,238.1777,238.1777,1599.0
2021-09-10 15:50:00,251.14,251.16,250.93,250.94,17465.0,238.1587,238.1777,237.9596,237.9691,17465.0
2021-09-10 15:55:00,250.9,250.98,250.8,250.92,12056.0,237.9311,238.007,237.8363,237.9501,12056.0
2021-09-13 09:30:00,252.56,252.67,252.49,252.63,5384.0,239.5053,239.6097,239.439,239.5717,5384.0
2021-09-13 09:35:00,252.34,252.34,252.06,252.07,473.0,239.2967,239.2967,239.0312,239.0407,473.0
2021-09-13 09:40:00,251.75,251.8,251.53,251.6,27950.0,238.7372,238.7846,238.5286,238.595,27950.0
2021-09-13 09:45:00,251.57,251.63,251.36,251.52,3000.0,238.5665,238.6234,238.3674,238.5191,3000.0
2021-09-13 09:50:00,251.51,252.02,251.51,251.87,6281.0,238.5096,238.9933,238.5096,238.851,6281.0
2021-09-13 09:55:00,251.88,251.88,251.61,251.62,6311.0,238.8605,238.8605,238.6044,238.6139,6311.0
2021-09-13 10:00:00,251.6,251.73,251.11,251.16,20280.0,238.595,238.7182,238.1303,238.1777,20280.0
2021-09-13 10:05:00,251.01,251.08,250.87,250.95,15852.0,238.0355,238.1018,237.9027,237.9786,15852.0
2021-09-13 10:10:00,250.93,250.93,250.71,250.81,5786.0,237.9596,237.9596,237.751,237.8458,5786.0
2021-09-13 10:15:00,250.81,250.95,250.7,250.85,43673.0,237.8458,237.9786,237.7415,237.8837,43673.0
2021-09-13 10:20:00,250.88,251.11,250.77,250.77,4670.0,237.9122,238.1303,237.8079,237.8079,4670.0
2021-09-13 10:25:00,250.87,251.06,250.82,250.94,9365.0,237.9027,238.0829,237.8553,237.9691,9365.0
2021-09-13 10:30:00,251.02,251.2,250.81,250.95,6206.0,238.0449,238.2156,237.8458,237.9786,6206.0
2021-09-13 10:35:00,250.9,251.34,250.84,251.26,7516.0,237.9311,238.3484,237.8742,238.2725,7516.0
2021-09-13 10:40:00,251.28,251.41,251.14,251.15,4400.0,238.2915,238.4148,238.1587,238.1682,4400.0
2021-09-13 10:45:00,251.19,251.7,251.19,251.53,12695.0,238.2062,238.6898,238.2062,238.5286,12695.0
2021-09-13 10:50:00,251.52,251.61,251.47,251.49,6336.0,238.5191,238.6044,238.4717,238.4906,6336.0
2021-09-13 10:55:00,251.49,251.64,251.47,251.49,7134.0,238.4906,238.6329,238.4717,238.4906,7134.0
2021-09-13 11:00:00,251.57,251.57,251.39,251.4,5886.0,238.5665,238.5665,238.3958,238.4053,5886.0
2021-09-13 11:05:00,251.34,251.55,251.34,251.51,1518.0,238.3484,238.5475,238.3484,238.5096,1518.0
2021-09-13 11:10:00,251.3,251.3,250.7,250.72,5506.0,238.3105,238.3105,237.7415,237.7604,5506.0
2021-09-13 11:15:00,250.68,250.73,250.48,250.71,4441.0,237.7225,237.7699,237.5329,237.751,4441.0
2021-09-13 11:20:00,250.62,250.97,250.62,250.97,1500.0,237.6656,237.9975,237.6656,237.9975,1500.0
2021-09-13 11:25:00,250.9,251.08,250.87,251.04,2776.0,237.9311,238.1018,237.9027,238.0639,2776.0
2021-09-13 11:30:00,251.08,251.23,251.06,251.18,2250.0,238.1018,238.2441,238.0829,238.1967,2250.0
2021-09-13 11:35:00,251.22,251.22,250.95,251.15,2911.0,238.2346,238.2346,237.9786,238.1682,2911.0
2021-09-13 11:40:00,251.12,251.2,250.92,250.92,3502.0,238.1398,238.2156,237.9501,237.9501,3502.0
2021-09-13 11:45:00,250.99,251.25,250.91,250.91,7894.0,238.0165,238.2631,237.9406,237.9406,7894.0
2021-09-13 11:50:00,250.89,250.93,250.81,250.89,1433.0,237.9217,237.9596,237.8458,237.9217,1433.0
2021-09-13 11:55:00,250.88,251.0,250.83,250.83,105009.0,237.9122,238.026,237.8648,237.8648,105009.0
2021-09-13 12:00:00,250.86,250.86,250.67,250.68,2500.0,237.8932,237.8932,237.713,237.7225,2500.0
2021-09-13 12:05:00,250.87,250.87,250.71,250.74,1865.0,237.9027,237.9027,237.751,237.7794,1865.0
2021-09-13 12:10:00,250.8,251.19,250.8,251.11,9175.0,237.8363,238.2062,237.8363,238.1303,9175.0
2021-09-13 12:15:00,251.08,251.12,250.91,250.91,3068.0,238.1018,238.1398,237.9406,237.9406,3068.0
2021-09-13 12:20:00,251.05,251.27,250.94,251.22,5217.0,238.0734,238.282,237.9691,238.2346,5217.0
2021-09-13 12:25:00,251.22,251.22,251.12,251.12,200.0,238.2346,238.2346,238.1398,238.1398,200.0
2021-09-13 12:30:00,251.07,251.2,251.06,251.2,4160.0,238.0924,238.2156,238.0829,238.2156,4160.0
2021-09-13 12:35:00,251.14,251.21,251.1,251.11,2658.0,238.1587,238.2251,238.1208,238.1303,2658.0
2021-09-13 12:40:00,251.0,251.0,250.87,250.89,700.0,238.026,238.026,237.9027,237.9217,700.0
2021-09-13 12:45:00,250.89,251.04,250.86,251.04,2116.0,237.9217,238.0639,237.8932,238.0639,2116.0
2021-09-13 12:50:00,251.03,251.11,251.01,251.08,2162.0,238.0544,238.1303,238.0355,238.1018,2162.0
2021-09-13 12:55:00,251.19,251.26,251.19,251.22,6235.0,238.2062,238.2725,238.2062,238.2346,6235.0
2021-09-13 13:00:00,251.26,251.31,251.19,251.19,3180.0,238.2725,238.32,238.2062,238.2062,3180.0
2021-09-13 13:05:00,251.13,251.4,251.13,251.3,3062.0,238.1493,238.4053,238.1493,238.3105,3062.0
2021-09-13 13:10:00,251.25,251.25,251.13,251.13,2061.0,238.2631,238.2631,238.1493,238.1493,2061.0
2021-09-13 13:15:00,251.15,251.15,251.01,251.02,1860.0,238.1682,238.1682,238.0355,238.0449,1860.0
2021-09-13 13:20:00,251.04,251.09,250.99,251.01,7961.0,238.0639,238.1113,238.0165,238.0355,7961.0
2021-09-13 13:25:00,251.0,251.0,250.82,250.83,3166.0,238.026,238.026,237.8553,237.8648,3166.0
2021-09-13 13:30:00,250.76,250.83,250.66,250.69,6966.0,237.7984,237.8648,237.7035,237.732,6966.0
2021-09-13 13:35:00,250.71,250.79,250.7,250.7,1658.0,237.751,237.8268,237.7415,237.7415,1658.0
2021-09-13 13:40:00,250.69,250.77,250.63,250.64,4651.0,237.732,237.8079,237.6751,237.6846,4651.0
2021-09-13 13:45:00,250.61,250.75,250.54,250.72,1795.0,237.6561,237.7889,237.5898,237.7604,1795.0
2021-09-13 13:50:00,250.67,250.68,250.51,250.57,2000.0,237.713,237.7225,237.5613,237.6182,2000.0
2021-09-13 13:55:00,250.5,250.6,250.5,250.59,2652.0,237.5518,237.6466,237.5518,237.6372,2652.0
2021-09-13 14:00:00,250.64,250.8,250.62,250.72,2320.0,237.6846,237.8363,237.6656,237.7604,2320.0
2021-09-13 14:05:00,250.74,250.78,250.66,250.66,14120.0,237.7794,237.8173,237.7035,237.7035,14120.0
2021-09-13 14:10:00,250.66,250.66,250.35,250.39,13799.0,237.7035,237.7035,237.4096,237.4475,13799.0
2021-09-13 14:15:00,250.32,250.47,250.27,250.47,4155.0,237.3811,237.5234,237.3337,237.5234,4155.0
2021-09-13 14:20:00,250.47,250.47,250.36,250.39,3937.0,237.5234,237.5234,237.4191,237.4475,3937.0
2021-09-13 14:25:00,250.31,250.37,250.26,250.3,1139.0,237.3716,237.4285,237.3242,237.3622,1139.0
2021-09-13 14:30:00,250.33,250.37,250.24,250.31,1500.0,237.3906,237.4285,237.3053,237.3716,1500.0
2021-09-13 14:35:00,250.26,250.26,250.16,250.17,1300.0,237.3242,237.3242,237.2294,237.2389,1300.0
2021-09-13 14:40:00,250.26,250.48,250.26,250.48,2564.0,237.3242,237.5329,237.3242,237.5329,2564.0
2021-09-13 14:45:00,250.4,250.64,250.39,250.59,1959.0,237.457,237.6846,237.4475,237.6372,1959.0
2021-09-13 14:50:00,250.54,250.56,250.43,250.43,1456.0,237.5898,237.6087,237.4854,237.4854,1456.0
2021-09-13 14:55:00,250.42,250.56,250.42,250.55,1500.0,237.476,237.6087,237.476,237.5992,1500.0
2021-09-13 15:00:00,250.5,250.5,250.12,250.16,1974.0,237.5518,237.5518,237.1915,237.2294,1974.0
2021-09-13 15:05:00,250.13,250.57,250.11,250.45,13406.0,237.2009,237.6182,237.182,237.5044,13406.0
2021-09-13 15:10:00,250.55,250.83,250.55,250.75,9882.0,237.5992,237.8648,237.5992,237.7889,9882.0
2021-09-13 15:15:00,250.72,250.88,250.67,250.76,3137.0,237.7604,237.9122,237.713,237.7984,3137.0
2021-09-13 15:20:00,250.8,250.97,250.69,250.95,4454.0,237.8363,237.9975,237.732,237.9786,4454.0
2021-09-13 15:25:00,250.94,251.16,250.83,251.15,5760.0,237.9691,238.1777,237.8648,238.1682,5760.0
2021-09-13 15:30:00,251.08,251.26,251.03,251.2,2514.0,238.1018,238.2725,238.0544,238.2156,2514.0
2021-09-13 15:35:00,251.2,251.2,251.09,251.14,4105.0,238.2156,238.2156,238.1113,238.1587,4105.0
2021-09-13 15:40:00,251.01,251.04,250.9,250.9,3995.0,238.0355,238.0639,237.9311,237.9311,3995.0
2021-09-13 15:45:00,250.97,251.04,250.85,250.88,3900.0,237.9975,238.0639,237.8837,237.9122,3900.0
2021-09-13 15:50:00,250.93,251.27,250.93,251.22,6492.0,237.9596,238.282,237.9596,238.2346,6492.0
2021-09-13 15:55:00,251.18,251.42,251.18,251.42,7465.0,238.1967,238.4243,238.1967,238.4243,7465.0
2021-09-14 09:30:00,252.25,252.35,252.12,252.21,9405.0,239.2114,239.3062,239.0881,239.1734,9405.0
2021-09-14 09:35:00,252.21,252.28,252.15,252.16,559.0,239.1734,239.2398,239.1165,239.126,559.0
2021-09-14 09:40:00,252.03,252.03,252.03,252.03,100.0,239.0027,239.0027,239.0027,239.0027,100.0
2021-09-14 09:45:00,251.97,251.97,251.78,251.78,10911.0,238.9458,238.9458,238.7657,238.7657,10911.0
2021-09-14 09:50:00,251.76,251.86,251.43,251.44,3480.0,238.7467,238.8415,238.4337,238.4432,3480.0
2021-09-14 09:55:00,251.39,251.4,251.18,251.18,2481.0,238.3958,238.4053,238.1967,238.1967,2481.0
2021-09-14 10:00:00,251.0,251.0,250.68,250.93,12141.0,238.026,238.026,237.7225,237.9596,12141.0
2021-09-14 10:05:00,250.92,251.12,250.91,251.09,1490.0,237.9501,238.1398,237.9406,238.1113,1490.0
2021-09-14 10:10:00,250.98,251.04,250.87,250.9,2400.0,238.007,238.0639,237.9027,237.9311,2400.0
2021-09-14 10:15:00,250.78,250.98,250.76,250.98,2498.0,237.8173,238.007,237.7984,238.007,2498.0
2021-09-14 10:20:00,251.07,251.07,250.9,250.92,983.0,238.0924,238.0924,237.9311,237.9501,983.0
2021-09-14 10:25:00,250.77,250.97,250.67,250.97,1162.0,237.8079,237.9975,237.713,237.9975,1162.0
2021-09-14 10:30:00,250.96,251.04,250.82,250.83,2771.0,237.988,238.0639,237.8553,237.8648,2771.0
2021-09-14 10:35:00,250.89,250.89,250.59,250.59,1181.0,237.9217,237.9217,237.6372,237.6372,1181.0
2021-09-14 10:40:00,250.5,250.55,250.45,250.51,953.0,237.5518,237.5992,237.5044,237.5613,953.0
2021-09-14 10:45:00,250.53,250.64,250.49,250.49,1678.0,237.5803,237.6846,237.5423,237.5423,1678.0
2021-09-14 10:50:00,250.36,250.58,250.34,250.49,12470.0,237.4191,237.6277,237.4001,237.5423,12470.0
2021-09-14 10:55:00,250.45,250.5,250.31,250.47,16191.0,237.5044,237.5518,237.3716,237.5234,16191.0
2021-09-14 11:00:00,250.61,250.67,250.56,250.62,2928.0,237.6561,237.713,237.6087,237.6656,2928.0
2021-09-14 11:05:00,250.58,250.8,250.58,250.78,4407.0,237.6277,237.8363,237.6277,237.8173,4407.0
2021-09-14 11:10:00,250.75,250.9,250.75,250.9,742.0,237.7889,237.9311,237.7889,237.9311,742.0
2021-09-14 11:15:00,250.83,250.92,250.74,250.74,3093.0,237.8648,237.9501,237.7794,237.7794,3093.0
2021-09-14 11:20:00,250.81,250.92,250.79,250.91,76754.0,237.8458,237.9501,237.8268,237.9406,76754.0
2021-09-14 11:25:00,250.87,250.93,250.85,250.93,4315.0,237.9027,237.9596,237.8837,237.9596,4315.0
2021-09-14 11:30:00,250.98,251.01,250.87,250.93,8000.0,238.007,238.0355,237.9027,237.9596,8000.0
2021-09-14 11:35:00,250.94,251.06,250.87,251.02,4794.0,237.9691,238.0829,237.9027,238.0449,4794.0
2021-09-14 11:40:00,251.06,251.09,251.06,251.09,254.0,238.0829,238.1113,238.0829,238.1113,254.0
2021-09-14 11:45:00,250.99,251.04,250.96,251.04,2940.0,238.0165,238.0639,237.988,238.0639,2940.0
2021-09-14 11:50:00,251.04,251.04,250.9,250.94,10135.0,238.0639,238.0639,237.9311,237.9691,10135.0
2021-09-14 11:55:00,250.92,251.11,250.92,251.11,3875.0,237.9501,238.1303,237.9501,238.1303,3875.0
2021-09-14 12:00:00,251.25,251.28,251.22,251.27,1784.0,238.2631,238.2915,238.2346,238.282,1784.0
2021-09-14 12:05:00,251.25,251.25,251.23,251.24,885.0,238.2631,238.2631,238.2441,238.2536,885.0
2021-09-14 12:10:00,251.19,251.19,251.11,251.14,431.0,238.2062,238.2062,238.1303,238.1587,431.0
2021-09-14 12:15:00,251.19,251.19,251.12,251.12,614.0,238.2062,238.2062,238.1398,238.1398,614.0
2021-09-14 12:20:00,251.03,251.04,251.03,251.03,120.0,238.0544,238.0639,238.0544,238.0544,120.0
2021-09-14 12:25:00,251.03,251.07,251.02,251.06,615.0,238.0544,238.0924,238.0449,238.0829,615.0
2021-09-14 12:30:00,251.04,251.04,250.89,250.91,1935.0,238.0639,238.0639,237.9217,237.9406,1935.0
2021-09-14 12:35:00,250.99,250.99,250.89,250.89,1205.0,238.0165,238.0165,237.9217,237.9217,1205.0
2021-09-14 12:40:00,250.83,250.84,250.62,250.63,3208.0,237.8648,237.8742,237.6656,237.6751,3208.0
2021-09-14 12:45:00,250.58,250.62,250.58,250.62,300.0,237.6277,237.6656,237.6277,237.6656,300.0
2021-09-14 12:50:00,250.6,250.63,250.59,250.63,1016.0,237.6466,237.6751,237.6372,237.6751,1016.0
2021-09-14 12:55:00,250.52,250.57,250.42,250.52,10291.0,237.5708,237.6182,237.476,237.5708,10291.0
2021-09-14 13:00:00,250.61,250.63,250.41,250.41,1850.0,237.6561,237.6751,237.4665,237.4665,1850.0
2021-09-14 13:05:00,250.38,250.38,250.15,250.15,3499.0,237.438,237.438,237.2199,237.2199,3499.0
2021-09-14 13:10:00,250.04,250.2,250.04,250.16,400.0,237.1156,237.2673,237.1156,237.2294,400.0
2021-09-14 13:15:00,250.13,250.31,250.13,250.31,650.0,237.2009,237.3716,237.2009,237.3716,650.0
2021-09-14 13:20:00,250.45,250.48,250.43,250.45,1610.0,237.5044,237.5329,237.4854,237.5044,1610.0
2021-09-14 13:25:00,250.45,250.45,250.45,250.45,0.0,237.5044,237.5044,237.5044,237.5044,0.0
2021-09-14 13:30:00,250.46,250.49,250.31,250.31,3402.0,237.5139,237.5423,237.3716,237.3716,3402.0
2021-09-14 13:35:00,250.43,250.49,250.43,250.48,675.0,237.4854,237.5423,237.4854,237.5329,675.0
2021-09-14 13:40:00,250.5,250.55,250.5,250.54,1406.0,237.5518,237.5992,237.5518,237.5898,1406.0
2021-09-14 13:45:00,250.61,250.61,250.57,250.57,881.0,237.6561,237.6561,237.6182,237.6182,881.0
2021-09-14 13:50:00,250.59,250.66,250.59,250.62,2001.0,237.6372,237.7035,237.6372,237.6656,2001.0
2021-09-14 13:55:00,250.6,250.62,250.55,250.55,850.0,237.6466,237.6656,237.5992,237.5992,850.0
2021-09-14 14:00:00,250.53,250.54,250.45,250.51,1166.0,237.5803,237.5898,237.5044,237.5613,1166.0
2021-09-14 14:05:00,250.54,250.6,250.4,250.4,1920.0,237.5898,237.6466,237.457,237.457,1920.0
2021-09-14 14:10:00,250.4,250.4,250.3,250.33,3301.0,237.457,237.457,237.3622,237.3906,3301.0
2021-09-14 14:15:00,250.3,250.3,250.09,250.09,1333.0,237.3622,237.3622,237.163,237.163,1333.0
2021-09-14 14:20:00,250.07,250.07,249.93,250.04,2162.0,237.144,237.144,237.0113,237.1156,2162.0
2021-09-14 14:25:00,250.04,250.04,249.9,250.0,1870.0,237.1156,237.1156,236.9828,237.0777,1870.0
2021-09-14 14:30:00,249.87,249.88,249.77,249.77,1593.0,236.9544,236.9639,236.8596,236.8596,1593.0
2021-09-14 14:35:00,249.71,249.81,249.66,249.81,1413.0,236.8027,236.8975,236.7552,236.8975,1413.0
2021-09-14 14:40:00,249.86,249.92,249.83,249.85,1723.0,236.9449,237.0018,236.9165,236.9354,1723.0
2021-09-14 14:45:00,249.81,249.83,249.78,249.81,634.0,236.8975,236.9165,236.869,236.8975,634.0
2021-09-14 14:50:00,249.54,249.77,249.54,249.76,2472.0,236.6414,236.8596,236.6414,236.8501,2472.0
2021-09-14 14:55:00,249.82,249.98,249.8,249.97,3037.0,236.907,237.0587,236.888,237.0492,3037.0
2021-09-14 15:00:00,249.92,249.94,249.86,249.92,18187.0,237.0018,237.0208,236.9449,237.0018,18187.0
2021-09-14 15:05:00,249.91,250.02,249.91,250.0,3575.0,236.9923,237.0966,236.9923,237.0777,3575.0
2021-09-14 15:10:00,249.9,249.97,249.82,249.82,18621.0,236.9828,237.0492,236.907,236.907,18621.0
2021-09-14 15:15:00,249.79,249.82,249.6,249.65,8148.0,236.8785,236.907,236.6983,236.7458,8148.0
2021-09-14 15:20:00,249.64,249.9,249.59,249.72,3000.0,236.7363,236.9828,236.6889,236.8121,3000.0
2021-09-14 15:25:00,249.66,249.78,249.6,249.61,4485.0,236.7552,236.869,236.6983,236.7078,4485.0
2021-09-14 15:30:00,249.59,249.67,249.52,249.65,3100.0,236.6889,236.7647,236.6225,236.7458,3100.0
2021-09-14 15:35:00,249.63,249.68,249.52,249.66,3724.0,236.7268,236.7742,236.6225,236.7552,3724.0
2021-09-14 15:40:00,249.62,249.79,249.61,249.75,3650.0,236.7173,236.8785,236.7078,236.8406,3650.0
2021-09-14 15:45:00,249.79,249.91,249.51,249.57,13595.0,236.8785,236.9923,236.613,236.6699,13595.0
2021-09-14 15:50:00,249.49,250.0,249.49,249.93,12637.0,236.594,237.0777,236.594,237.0113,12637.0
2021-09-14 15:55:00,249.89,250.01,249.81,249.97,12418.0,236.9733,237.0871,236.8975,237.0492,12418.0
2021-09-15 09:30:00,250.35,250.35,249.85,249.9,10937.0,237.4096,237.4096,236.9354,236.9828,10937.0
2021-09-15 09:35:00,249.9,249.9,249.9,249.9,0.0,236.9828,236.9828,236.9828,236.9828,0.0
2021-09-15 09:40:00,249.68,249.81,249.61,249.8,6496.0,236.7742,236.8975,236.7078,236.888,6496.0
2021-09-15 09:45:00,249.89,250.52,249.88,250.52,6450.0,236.9733,237.5708,236.9639,237.5708,6450.0
2021-09-15 09:50:00,250.55,250.57,250.21,250.31,5813.0,237.5992,237.6182,237.2768,237.3716,5813.0
2021-09-15 09:55:00,250.42,250.47,250.32,250.43,1900.0,237.476,237.5234,237.3811,237.4854,1900.0
2021-09-15 10:00:00,250.46,250.71,250.41,250.71,4535.0,237.5139,237.751,237.4665,237.751,4535.0
2021-09-15 10:05:00,250.61,250.61,250.35,250.39,3850.0,237.6561,237.6561,237.4096,237.4475,3850.0
2021-09-15 10:10:00,250.1,250.1,249.93,250.05,4350.0,237.1725,237.1725,237.0113,237.1251,4350.0
2021-09-15 10:15:00,249.98,250.13,249.81,250.13,9112.0,237.0587,237.2009,236.8975,237.2009,9112.0
2021-09-15 10:20:00,250.34,250.34,250.13,250.18,5855.0,237.4001,237.4001,237.2009,237.2484,5855.0
2021-09-15 10:25:00,250.23,250.3,250.14,250.14,1474.0,237.2958,237.3622,237.2104,237.2104,1474.0
2021-09-15 10:30:00,250.12,250.54,250.12,250.47,21391.0,237.1915,237.5898,237.1915,237.5234,21391.0
2021-09-15 10:35:00,250.49,250.62,250.49,250.57,2005.0,237.5423,237.6656,237.5423,237.6182,2005.0
2021-09-15 10:40:00,250.47,250.51,250.16,250.2,3226.0,237.5234,237.5613,237.2294,237.2673,3226.0
2021-09-15 10:45:00,250.2,250.39,250.19,250.39,3127.0,237.2673,237.4475,237.2578,237.4475,3127.0
2021-09-15 10:50:00,250.4,250.4,250.28,250.39,1258.0,237.457,237.457,237.3432,237.4475,1258.0
2021-09-15 10:55:00,250.3,250.47,250.29,250.47,31041.0,237.3622,237.5234,237.3527,237.5234,31041.0
2021-09-15 11:00:00,250.51,250.54,250.43,250.54,2500.0,237.5613,237.5898,237.4854,237.5898,2500.0
2021-09-15 11:05:00,250.56,250.68,250.54,250.54,10423.0,237.6087,237.7225,237.5898,237.5898,10423.0
2021-09-15 11:10:00,250.52,250.58,250.49,250.49,6650.0,237.5708,237.6277,237.5423,237.5423,6650.0
2021-09-15 11:15:00,250.51,250.58,250.49,250.52,4496.0,237.5613,237.6277,237.5423,237.5708,4496.0
2021-09-15 11:20:00,250.54,250.7,250.53,250.7,2818.0,237.5898,237.7415,237.5803,237.7415,2818.0
2021-09-15 11:25:00,250.7,250.75,250.65,250.65,2187.0,237.7415,237.7889,237.6941,237.6941,2187.0
2021-09-15 11:30:00,250.5,250.54,250.44,250.51,2153.0,237.5518,237.5898,237.4949,237.5613,2153.0
2021-09-15 11:35:00,250.5,250.62,250.48,250.62,1422.0,237.5518,237.6656,237.5329,237.6656,1422.0
2021-09-15 11:40:00,250.6,250.65,250.57,250.61,1253.0,237.6466,237.6941,237.6182,237.6561,1253.0
2021-09-15 11:45:00,250.51,250.51,250.43,250.45,1123.0,237.5613,237.5613,237.4854,237.5044,1123.0
2021-09-15 11:50:00,250.49,250.49,250.49,250.49,100.0,237.5423,237.5423,237.5423,237.5423,100.0
2021-09-15 11:55:00,250.63,250.67,250.63,250.65,561.0,237.6751,237.713,237.6751,237.6941,561.0
2021-09-15 12:00:00,250.67,250.67,250.54,250.6,300.0,237.713,237.713,237.5898,237.6466,300.0
2021-09-15 12:05:00,250.51,250.64,250.5,250.63,3963.0,237.5613,237.6846,237.5518,237.6751,3963.0
2021-09-15 12:10:00,250.65,250.65,250.59,250.64,1866.0,237.6941,237.6941,237.6372,237.6846,1866.0
2021-09-15 12:15:00,250.67,250.69,250.67,250.69,200.0,237.713,237.732,237.713,237.732,200.0
2021-09-15 12:20:00,250.73,250.87,250.7,250.87,7927.0,237.7699,237.9027,237.7415,237.9027,7927.0
2021-09-15 12:25:00,250.89,251.06,250.89,250.96,5639.0,237.9217,238.0829,237.9217,237.988,5639.0
2021-09-15 12:30:00,250.97,251.09,250.97,251.09,2941.0,237.9975,238.1113,237.9975,238.1113,2941.0
2021-09-15 12:35:00,251.13,251.19,251.11,251.19,4675.0,238.1493,238.2062,238.1303,238.2062,4675.0
2021-09-15 12:40:00,251.22,251.6,251.22,251.53,20041.0,238.2346,238.595,238.2346,238.5286,20041.0
2021-09-15 12:45:00,251.55,251.56,251.38,251.41,16762.0,238.5475,238.557,238.3863,238.4148,16762.0
2021-09-15 12:50:00,251.43,251.45,251.37,251.4,5381.0,238.4337,238.4527,238.3768,238.4053,5381.0
2021-09-15 12:55:00,251.54,251.54,251.51,251.53,2600.0,238.5381,238.5381,238.5096,238.5286,2600.0
2021-09-15 13:00:00,251.56,251.68,251.53,251.68,2651.0,238.557,238.6708,238.5286,238.6708,2651.0
2021-09-15 13:05:00,251.67,251.75,251.54,251.54,5200.0,238.6613,238.7372,238.5381,238.5381,5200.0
2021-09-15 13:10:00,251.6,251.68,251.6,251.68,2032.0,238.595,238.6708,238.595,238.6708,2032.0
2021-09-15 13:15:00,251.71,251.71,251.67,251.69,4900.0,238.6993,238.6993,238.6613,238.6803,4900.0
2021-09-15 13:20:00,251.73,251.76,251.72,251.76,1850.0,238.7182,238.7467,238.7088,238.7467,1850.0
2021-09-15 13:25:00,251.79,251.84,251.74,251.79,6990.0,238.7751,238.8226,238.7277,238.7751,6990.0
2021-09-15 13:30:00,251.8,251.95,251.79,251.94,6515.0,238.7846,238.9269,238.7751,238.9174,6515.0
2021-09-15 13:35:00,251.94,251.94,251.81,251.81,5311.0,238.9174,238.9174,238.7941,238.7941,5311.0
2021-09-15 13:40:00,251.81,251.92,251.79,251.92,12978.0,238.7941,238.8984,238.7751,238.8984,12978.0
2021-09-15 13:45:00,251.91,252.09,251.89,252.0,7957.0,238.8889,239.0596,238.87,238.9743,7957.0
2021-09-15 13:50:00,252.02,252.04,251.99,251.99,3834.0,238.9933,239.0122,238.9648,238.9648,3834.0
2021-09-15 13:55:00,251.99,251.99,251.82,251.82,2900.0,238.9648,238.9648,238.8036,238.8036,2900.0
2021-09-15 14:00:00,251.8,251.83,251.73,251.78,10097.0,238.7846,238.8131,238.7182,238.7657,10097.0
2021-09-15 14:05:00,251.78,251.89,251.78,251.88,7100.0,238.7657,238.87,238.7657,238.8605,7100.0
2021-09-15 14:10:00,251.9,251.93,251.88,251.88,2500.0,238.8795,238.9079,238.8605,238.8605,2500.0
2021-09-15 14:15:00,251.81,251.88,251.72,251.72,5697.0,238.7941,238.8605,238.7088,238.7088,5697.0
2021-09-15 14:20:00,251.73,251.78,251.7,251.73,4700.0,238.7182,238.7657,238.6898,238.7182,4700.0
2021-09-15 14:25:00,251.78,251.89,251.75,251.86,5216.0,238.7657,238.87,238.7372,238.8415,5216.0
2021-09-15 14:30:00,251.76,251.84,251.76,251.84,1352.0,238.7467,238.8226,238.7467,238.8226,1352.0
2021-09-15 14:35:00,251.91,251.94,251.89,251.94,5930.0,238.8889,238.9174,238.87,238.9174,5930.0
2021-09-15 14:40:00,251.85,251.87,251.75,251.75,751.0,238.832,238.851,238.7372,238.7372,751.0
2021-09-15 14:45:00,251.81,251.9,251.81,251.89,2412.0,238.7941,238.8795,238.7941,238.87,2412.0
2021-09-15 14:50:00,251.8,251.82,251.78,251.81,2569.0,238.7846,238.8036,238.7657,238.7941,2569.0
2021-09-15 14:55:00,251.83,251.83,251.75,251.75,800.0,238.8131,238.8131,238.7372,238.7372,800.0
2021-09-15 15:00:00,251.77,251.91,251.71,251.91,2232.0,238.7562,238.8889,238.6993,238.8889,2232.0
2021-09-15 15:05:00,251.92,251.92,251.87,251.87,232.0,238.8984,238.8984,238.851,238.851,232.0
2021-09-15 15:10:00,251.96,252.0,251.94,251.99,1525.0,238.9364,238.9743,238.9174,238.9648,1525.0
2021-09-15 15:15:00,252.07,252.2,252.07,252.2,10339.0,239.0407,239.1639,239.0407,239.1639,10339.0
2021-09-15 15:20:00,252.2,252.22,252.02,252.11,4582.0,239.1639,239.1829,238.9933,239.0786,4582.0
2021-09-15 15:25:00,252.08,252.13,252.08,252.12,1146.0,239.0501,239.0976,239.0501,239.0881,1146.0
2021-09-15 15:30:00,252.07,252.23,252.05,252.21,2621.0,239.0407,239.1924,239.0217,239.1734,2621.0
2021-09-15 15:35:00,252.16,252.36,252.16,252.36,2996.0,239.126,239.3157,239.126,239.3157,2996.0
2021-09-15 15:40:00,252.32,252.33,252.25,252.31,5239.0,239.2777,239.2872,239.2114,239.2683,5239.0
2021-09-15 15:45:00,252.33,252.36,252.21,252.21,2892.0,239.2872,239.3157,239.1734,239.1734,2892.0
2021-09-15 15:50:00,252.22,252.25,252.05,252.09,10826.0,239.1829,239.2114,239.0217,239.0596,10826.0
2021-09-15 15:55:00,252.06,252.1,251.98,252.1,16922.0,239.0312,239.0691,238.9553,239.0691,16922.0
2021-09-16 09:30:00,251.83,252.26,251.49,252.06,4598.0,238.8131,239.2208,238.4906,239.0312,4598.0
2021-09-16 09:35:00,252.11,252.11,251.88,251.98,3025.0,239.0786,239.0786,238.8605,238.9553,3025.0
2021-09-16 09:40:00,251.88,251.96,251.61,251.71,7489.0,238.8605,238.9364,238.6044,238.6993,7489.0
2021-09-16 09:45:00,251.74,251.76,251.36,251.47,5105.0,238.7277,238.7467,238.3674,238.4717,5105.0
2021-09-16 09:50:00,251.44,251.58,251.07,251.08,6473.0,238.4432,238.576,238.0924,238.1018,6473.0
2021-09-16 09:55:00,251.13,251.28,251.09,251.12,2364.0,238.1493,238.2915,238.1113,238.1398,2364.0
2021-09-16 10:00:00,251.11,251.17,250.74,250.78,12880.0,238.1303,238.1872,237.7794,237.8173,12880.0
2021-09-16 10:05:00,250.84,251.09,250.83,251.08,2707.0,237.8742,238.1113,237.8648,238.1018,2707.0
2021-09-16 10:10:00,250.9,250.96,250.71,250.72,1506.0,237.9311,237.988,237.751,237.7604,1506.0
2021-09-16 10:15:00,250.56,250.61,250.47,250.5,4010.0,237.6087,237.6561,237.5234,237.5518,4010.0
2021-09-16 10:20:00,250.46,250.65,250.4,250.65,1407.0,237.5139,237.6941,237.457,237.6941,1407.0
2021-09-16 10:25:00,250.58,250.61,250.57,250.61,2666.0,237.6277,237.6561,237.6182,237.6561,2666.0
2021-09-16 10:30:00,250.7,250.95,250.65,250.95,4215.0,237.7415,237.9786,237.6941,237.9786,4215.0
2021-09-16 10:35:00,250.95,250.95,250.95,250.95,0.0,237.9786,237.9786,237.9786,237.9786,0.0
2021-09-16 10:40:00,250.71,250.77,250.67,250.67,600.0,237.751,237.8079,237.713,237.713,600.0
2021-09-16 10:45:00,250.66,250.75,250.66,250.75,800.0,237.7035,237.7889,237.7035,237.7889,800.0
2021-09-16 10:50:00,250.66,250.66,250.43,250.43,600.0,237.7035,237.7035,237.4854,237.4854,600.0
2021-09-16 10:55:00,250.23,250.42,250.16,250.42,2350.0,237.2958,237.476,237.2294,237.476,2350.0
2021-09-16 11:00:00,250.44,250.56,250.44,250.56,796.0,237.4949,237.6087,237.4949,237.6087,796.0
2021-09-16 11:05:00,250.37,250.64,250.37,250.61,8007.0,237.4285,237.6846,237.4285,237.6561,8007.0
2021-09-16 11:10:00,250.51,250.73,250.51,250.72,1680.0,237.5613,237.7699,237.5613,237.7604,1680.0
2021-09-16 11:15:00,250.66,250.66,250.32,250.36,5755.0,237.7035,237.7035,237.3811,237.4191,5755.0
2021-09-16 11:20:00,250.38,250.57,250.35,250.53,3208.0,237.438,237.6182,237.4096,237.5803,3208.0
2021-09-16 11:25:00,250.62,250.71,250.54,250.65,2747.0,237.6656,237.751,237.5898,237.6941,2747.0
2021-09-16 11:30:00,250.62,250.7,250.62,250.68,767.0,237.6656,237.7415,237.6656,237.7225,767.0
2021-09-16 11:35:00,250.55,250.71,250.54,250.7,1914.0,237.5992,237.751,237.5898,237.7415,1914.0
2021-09-16 11:40:00,250.79,250.81,250.7,250.71,5644.0,237.8268,237.8458,237.7415,237.751,5644.0
2021-09-16 11:45:00,250.66,250.72,250.56,250.69,22575.0,237.7035,237.7604,237.6087,237.732,22575.0
2021-09-16 11:50:00,250.67,250.75,250.67,250.73,7509.0,237.713,237.7889,237.713,237.7699,7509.0
2021-09-16 11:55:00,250.61,250.82,250.61,250.82,2935.0,237.6561,237.8553,237.6561,237.8553,2935.0
2021-09-16 12:00:00,250.84,250.88,250.8,250.8,3100.0,237.8742,237.9122,237.8363,237.8363,3100.0
2021-09-16 12:05:00,250.74,250.9,250.73,250.9,9284.0,237.7794,237.9311,237.7699,237.9311,9284.0
2021-09-16 12:10:00,250.87,250.94,250.85,250.94,2382.0,237.9027,237.9691,237.8837,237.9691,2382.0
2021-09-16 12:15:00,250.95,251.11,250.95,251.07,973.0,237.9786,238.1303,237.9786,238.0924,973.0
2021-09-16 12:20:00,251.17,251.17,251.06,251.06,3399.0,238.1872,238.1872,238.0829,238.0829,3399.0
2021-09-16 12:25:00,251.09,251.09,250.99,251.02,1200.0,238.1113,238.1113,238.0165,238.0449,1200.0
2021-09-16 12:30:00,251.13,251.15,251.13,251.14,1000.0,238.1493,238.1682,238.1493,238.1587,1000.0
2021-09-16 12:35:00,251.15,251.17,251.15,251.17,900.0,238.1682,238.1872,238.1682,238.1872,900.0
2021-09-16 12:40:00,251.25,251.28,251.24,251.28,600.0,238.2631,238.2915,238.2536,238.2915,600.0
2021-09-16 12:45:00,251.39,251.4,251.36,251.36,530.0,238.3958,238.4053,238.3674,238.3674,530.0
2021-09-16 12:50:00,251.26,251.26,251.18,251.18,1600.0,238.2725,238.2725,238.1967,238.1967,1600.0
2021-09-16 12:55:00,251.13,251.26,251.12,251.25,2404.0,238.1493,238.2725,238.1398,238.2631,2404.0
2021-09-16 13:00:00,251.17,251.17,251.07,251.1,10170.0,238.1872,238.1872,238.0924,238.1208,10170.0
2021-09-16 13:05:00,251.05,251.15,251.05,251.11,1686.0,238.0734,238.1682,238.0734,238.1303,1686.0
2021-09-16 13:10:00,251.09,251.15,251.07,251.14,3320.0,238.1113,238.1682,238.0924,238.1587,3320.0
2021-09-16 13:15:00,251.19,251.27,251.18,251.27,1101.0,238.2062,238.282,238.1967,238.282,1101.0
2021-09-16 13:20:00,251.32,251.35,251.27,251.27,865.0,238.3294,238.3579,238.282,238.282,865.0
2021-09-16 13:25:00,251.27,251.28,251.22,251.26,794.0,238.282,238.2915,238.2346,238.2725,794.0
2021-09-16 13:30:00,251.2,251.2,251.06,251.1,3792.0,238.2156,238.2156,238.0829,238.1208,3792.0
2021-09-16 13:35:00,251.11,251.11,250.96,251.02,4154.0,238.1303,238.1303,237.988,238.0449,4154.0
2021-09-16 13:40:00,251.07,251.07,251.0,251.03,3498.0,238.0924,238.0924,238.026,238.0544,3498.0
2021-09-16 13:45:00,250.99,251.12,250.98,251.12,2891.0,238.0165,238.1398,238.007,238.1398,2891.0
2021-09-16 13:50:00,251.16,251.58,251.15,251.58,5827.0,238.1777,238.576,238.1682,238.576,5827.0
2021-09-16 13:55:00,251.66,251.67,251.64,251.67,700.0,238.6519,238.6613,238.6329,238.6613,700.0
2021-09-16 14:00:00,251.65,251.68,251.59,251.59,8257.0,238.6424,238.6708,238.5855,238.5855,8257.0
2021-09-16 14:05:00,251.55,251.67,251.54,251.67,3283.0,238.5475,238.6613,238.5381,238.6613,3283.0
2021-09-16 14:10:00,251.68,251.95,251.68,251.85,4074.0,238.6708,238.9269,238.6708,238.832,4074.0
2021-09-16 14:15:00,251.88,251.91,251.77,251.77,1300.0,238.8605,238.8889,238.7562,238.7562,1300.0
2021-09-16 14:20:00,251.75,251.77,251.73,251.74,1200.0,238.7372,238.7562,238.7182,238.7277,1200.0
2021-09-16 14:25:00,251.77,251.83,251.64,251.69,2334.0,238.7562,238.8131,238.6329,238.6803,2334.0
2021-09-16 14:30:00,251.78,251.78,251.78,251.78,100.0,238.7657,238.7657,238.7657,238.7657,100.0
2021-09-16 14:35:00,251.83,251.85,251.83,251.85,421.0,238.8131,238.832,238.8131,238.832,421.0
2021-09-16 14:40:00,251.75,251.75,251.72,251.73,975.0,238.7372,238.7372,238.7088,238.7182,975.0
2021-09-16 14:45:00,251.71,251.79,251.7,251.78,36542.0,238.6993,238.7751,238.6898,238.7657,36542.0
2021-09-16 14:50:00,251.75,251.95,251.75,251.95,939.0,238.7372,238.9269,238.7372,238.9269,939.0
2021-09-16 14:55:00,252.05,252.08,252.03,252.05,2247.0,239.0217,239.0501,239.0027,239.0217,2247.0
2021-09-16 15:00:00,252.07,252.16,252.03,252.1,2824.0,239.0407,239.126,239.0027,239.0691,2824.0
2021-09-16 15:05:00,252.15,252.46,252.15,252.46,3350.0,239.1165,239.4105,239.1165,239.4105,3350.0
2021-09-16 15:10:00,252.44,252.54,252.43,252.43,4523.0,239.3915,239.4864,239.3821,239.3821,4523.0
2021-09-16 15:15:00,252.43,252.43,252.19,252.23,4070.0,239.3821,239.3821,239.1545,239.1924,4070.0
2021-09-16 15:20:00,252.3,252.33,252.21,252.27,2429.0,239.2588,239.2872,239.1734,239.2303,2429.0
2021-09-16 15:25:00,252.21,252.24,252.04,252.04,29752.0,239.1734,239.2019,239.0122,239.0122,29752.0
2021-09-16 15:30:00,252.04,252.21,252.04,252.12,25826.0,239.0122,239.1734,239.0122,239.0881,25826.0
2021-09-16 15:35:00,252.13,252.19,252.08,252.18,16694.0,239.0976,239.1545,239.0501,239.145,16694.0
2021-09-16 15:40:00,252.21,252.22,252.05,252.05,13618.0,239.1734,239.1829,239.0217,239.0217,13618.0
2021-09-16 15:45:00,252.07,252.14,251.96,251.96,23644.0,239.0407,239.107,238.9364,238.9364,23644.0
2021-09-16 15:50:00,251.92,252.03,251.88,251.9,11694.0,238.8984,239.0027,238.8605,238.8795,11694.0
2021-09-16 15:55:00,251.89,251.91,251.78,251.89,48853.0,238.87,238.8889,238.7657,238.87,48853.0
2021-09-17 09:30:00,251.43,251.64,251.15,251.47,6440.0,238.4337,238.6329,238.1682,238.4717,6440.0
2021-09-17 09:35:00,251.34,251.39,251.21,251.21,2300.0,238.3484,238.3958,238.2251,238.2251,2300.0
2021-09-17 09:40:00,251.27,251.59,251.24,251.42,14905.0,238.282,238.5855,238.2536,238.4243,14905.0
2021-09-17 09:45:00,251.29,251.48,250.94,250.94,5072.0,238.301,238.4812,237.9691,237.9691,5072.0
2021-09-17 09:50:00,250.9,250.96,250.78,250.86,4218.0,237.9311,237.988,237.8173,237.8932,4218.0
2021-09-17 09:55:00,250.8,250.8,250.52,250.67,17141.0,237.8363,237.8363,237.5708,237.713,17141.0
2021-09-17 10:00:00,250.82,250.86,250.6,250.63,11655.0,237.8553,237.8932,237.6466,237.6751,11655.0
2021-09-17 10:05:00,250.6,250.69,250.49,250.69,23254.0,237.6466,237.732,237.5423,237.732,23254.0
2021-09-17 10:10:00,250.55,250.66,250.37,250.42,36573.0,237.5992,237.7035,237.4285,237.476,36573.0
2021-09-17 10:15:00,250.28,250.39,250.18,250.38,6332.0,237.3432,237.4475,237.2484,237.438,6332.0
2021-09-17 10:20:00,250.44,250.5,250.36,250.36,1613.0,237.4949,237.5518,237.4191,237.4191,1613.0
2021-09-17 10:25:00,250.29,250.6,250.26,250.59,11466.0,237.3527,237.6466,237.3242,237.6372,11466.0
2021-09-17 10:30:00,250.55,250.55,250.24,250.44,17350.0,237.5992,237.5992,237.3053,237.4949,17350.0
2021-09-17 10:35:00,250.44,250.44,250.17,250.31,13757.0,237.4949,237.4949,237.2389,237.3716,13757.0
2021-09-17 10:40:00,250.19,250.22,250.0,250.14,7878.0,237.2578,237.2863,237.0777,237.2104,7878.0
2021-09-17 10:45:00,250.01,250.11,249.9,250.11,21382.0,237.0871,237.182,236.9828,237.182,21382.0
2021-09-17 10:50:00,250.01,250.27,249.97,250.27,2074.0,237.0871,237.3337,237.0492,237.3337,2074.0
2021-09-17 10:55:00,250.08,250.13,249.98,250.05,1703.0,237.1535,237.2009,237.0587,237.1251,1703.0
2021-09-17 11:00:00,250.02,250.19,249.98,250.08,3300.0,237.0966,237.2578,237.0587,237.1535,3300.0
2021-09-17 11:05:00,250.06,250.06,249.88,250.05,4429.0,237.1346,237.1346,236.9639,237.1251,4429.0
2021-09-17 11:10:00,249.9,250.29,249.77,250.29,3800.0,236.9828,237.3527,236.8596,237.3527,3800.0
2021-09-17 11:15:00,250.35,250.42,250.27,250.42,1500.0,237.4096,237.476,237.3337,237.476,1500.0
2021-09-17 11:20:00,250.4,250.5,250.4,250.42,1717.0,237.457,237.5518,237.457,237.476,1717.0
2021-09-17 11:25:00,250.4,250.4,250.04,250.04,133330.0,237.457,237.457,237.1156,237.1156,133330.0
2021-09-17 11:30:00,250.02,250.03,249.66,249.95,8783.0,237.0966,237.1061,236.7552,237.0302,8783.0
2021-09-17 11:35:00,250.0,250.0,249.77,249.88,2899.0,237.0777,237.0777,236.8596,236.9639,2899.0
2021-09-17 11:40:00,249.88,249.99,249.77,249.91,7437.0,236.9639,237.0682,236.8596,236.9923,7437.0
2021-09-17 11:45:00,249.87,250.11,249.84,250.03,7109.0,236.9544,237.182,236.9259,237.1061,7109.0
2021-09-17 11:50:00,250.01,250.03,249.64,249.67,9193.0,237.0871,237.1061,236.7363,236.7647,9193.0
2021-09-17 11:55:00,249.65,250.08,249.65,250.01,9665.0,236.7458,237.1535,236.7458,237.0871,9665.0
2021-09-17 12:00:00,249.96,250.15,249.9,250.15,7896.0,237.0397,237.2199,236.9828,237.2199,7896.0
2021-09-17 12:05:00,250.15,250.2,250.06,250.16,7200.0,237.2199,237.2673,237.1346,237.2294,7200.0
2021-09-17 12:10:00,250.16,250.26,250.0,250.0,11299.0,237.2294,237.3242,237.0777,237.0777,11299.0
2021-09-17 12:15:00,250.04,250.09,249.98,250.0,7601.0,237.1156,237.163,237.0587,237.0777,7601.0
2021-09-17 12:20:00,249.99,250.37,249.99,250.37,7947.0,237.0682,237.4285,237.0682,237.4285,7947.0
2021-09-17 12:25:00,250.32,250.35,250.15,250.15,5983.0,237.3811,237.4096,237.2199,237.2199,5983.0
2021-09-17 12:30:00,250.16,250.33,250.16,250.29,6225.0,237.2294,237.3906,237.2294,237.3527,6225.0
2021-09-17 12:35:00,250.3,250.46,250.3,250.42,5825.0,237.3622,237.5139,237.3622,237.476,5825.0
2021-09-17 12:40:00,250.49,250.53,250.32,250.33,9742.0,237.5423,237.5803,237.3811,237.3906,9742.0
2021-09-17 12:45:00,250.35,250.4,250.29,250.31,7915.0,237.4096,237.457,237.3527,237.3716,7915.0
2021-09-17 12:50:00,250.31,250.46,250.3,250.33,9254.0,237.3716,237.5139,237.3622,237.3906,9254.0
2021-09-17 12:55:00,250.38,250.43,250.22,250.25,7202.0,237.438,237.4854,237.2863,237.3147,7202.0
2021-09-17 13:00:00,250.27,250.27,250.03,250.11,7643.0,237.3337,237.3337,237.1061,237.182,7643.0
2021-09-17 13:05:00,250.07,250.16,249.99,249.99,7558.0,237.144,237.2294,237.0682,237.0682,7558.0
2021-09-17 13:10:00,250.0,250.1,249.95,249.95,5988.0,237.0777,237.1725,237.0302,237.0302,5988.0
2021-09-17 13:15:00,249.95,250.05,249.8,249.84,7200.0,237.0302,237.1251,236.888,236.9259,7200.0
2021-09-17 13:20:00,249.82,249.88,249.75,249.75,5575.0,236.907,236.9639,236.8406,236.8406,5575.0
2021-09-17 13:25:00,249.75,249.9,249.68,249.9,6271.0,236.8406,236.9828,236.7742,236.9828,6271.0
2021-09-17 13:30:00,249.9,249.9,249.7,249.82,8609.0,236.9828,236.9828,236.7932,236.907,8609.0
2021-09-17 13:35:00,249.87,249.97,249.83,249.94,8174.0,236.9544,237.0492,236.9165,237.0208,8174.0
2021-09-17 13:40:00,249.94,249.97,249.79,249.85,8059.0,237.0208,237.0492,236.8785,236.9354,8059.0
2021-09-17 13:45:00,249.85,249.86,249.41,249.42,8550.0,236.9354,236.9449,236.5182,236.5276,8550.0
2021-09-17 13:50:00,249.42,249.52,249.3,249.52,9854.0,236.5276,236.6225,236.4138,236.6225,9854.0
2021-09-17 13:55:00,249.49,249.59,249.46,249.59,8011.0,236.594,236.6889,236.5656,236.6889,8011.0
2021-09-17 14:00:00,249.54,249.68,249.54,249.65,1750.0,236.6414,236.7742,236.6414,236.7458,1750.0
2021-09-17 14:05:00,249.69,249.79,249.64,249.79,4292.0,236.7837,236.8785,236.7363,236.8785,4292.0
2021-09-17 14:10:00,249.83,249.83,249.61,249.61,3072.0,236.9165,236.9165,236.7078,236.7078,3072.0
2021-09-17 14:15:00,249.61,249.64,249.52,249.52,6848.0,236.7078,236.7363,236.6225,236.6225,6848.0
2021-09-17 14:20:00,249.56,249.75,249.56,249.75,2034.0,236.6604,236.8406,236.6604,236.8406,2034.0
2021-09-17 14:25:00,249.75,249.75,249.52,249.54,4848.0,236.8406,236.8406,236.6225,236.6414,4848.0
2021-09-17 14:30:00,249.46,249.6,249.46,249.53,2643.0,236.5656,236.6983,236.5656,236.632,2643.0
2021-09-17 14:35:00,249.48,249.57,249.38,249.55,6390.0,236.5845,236.6699,236.4897,236.6509,6390.0
2021-09-17 14:40:00,249.56,249.79,249.56,249.79,4159.0,236.6604,236.8785,236.6604,236.8785,4159.0
2021-09-17 14:45:00,249.77,249.8,249.66,249.8,2250.0,236.8596,236.888,236.7552,236.888,2250.0
2021-09-17 14:50:00,249.8,249.81,249.64,249.65,1907.0,236.888,236.8975,236.7363,236.7458,1907.0
2021-09-17 14:55:00,249.71,249.9,249.61,249.71,4097.0,236.8027,236.9828,236.7078,236.8027,4097.0
2021-09-17 15:00:00,249.8,249.98,249.73,249.96,8222.0,236.888,237.0587,236.8216,237.0397,8222.0
2021-09-17 15:05:00,249.94,249.94,249.7,249.7,5128.0,237.0208,237.0208,236.7932,236.7932,5128.0
2021-09-17 15:10:00,249.68,249.75,249.53,249.56,5919.0,236.7742,236.8406,236.632,236.6604,5919.0
2021-09-17 15:15:00,249.56,249.73,249.55,249.72,5450.0,236.6604,236.8216,236.6509,236.8121,5450.0
2021-09-17 15:20:00,249.76,249.89,249.76,249.89,2907.0,236.8501,236.9733,236.8501,236.9733,2907.0
2021-09-17 15:25:00,249.91,249.91,249.63,249.63,4000.0,236.9923,236.9923,236.7268,236.7268,4000.0
2021-09-17 15:30:00,249.64,249.72,249.58,249.71,8270.0,236.7363,236.8121,236.6794,236.8027,8270.0
2021-09-17 15:35:00,249.7,249.82,249.56,249.67,5901.0,236.7932,236.907,236.6604,236.7647,5901.0
2021-09-17 15:40:00,249.71,250.06,249.7,250.04,11600.0,236.8027,237.1346,236.7932,237.1156,11600.0
2021-09-17 15:45:00,250.05,250.05,249.5,249.5,14622.0,237.1251,237.1251,236.6035,236.6035,14622.0
2021-09-17 15:50:00,249.53,249.83,249.5,249.83,22985.0,236.632,236.9165,236.6035,236.9165,22985.0
2021-09-17 15:55:00,249.77,249.99,249.61,249.61,88578.0,236.8596,237.0682,236.7078,236.7078,88578.0
2021-09-20 09:30:00,245.91,246.26,245.14,246.09,12666.0,233.1991,233.531,232.4689,233.3698,12666.0
2021-09-20 09:35:00,245.98,246.18,245.88,246.16,4419.0,233.2655,233.4551,233.1706,233.4362,4419.0
2021-09-20 09:40:00,246.27,246.63,246.09,246.6,8118.0,233.5405,233.8819,233.3698,233.8534,8118.0
2021-09-20 09:45:00,246.69,246.76,246.28,246.42,4911.0,233.9388,234.0051,233.5499,233.6827,4911.0
2021-09-20 09:50:00,246.57,246.57,246.03,246.45,4300.0,233.825,233.825,233.3129,233.7112,4300.0
2021-09-20 09:55:00,246.47,246.49,246.19,246.37,4998.0,233.7301,233.7491,233.4646,233.6353,4998.0
2021-09-20 10:00:00,246.35,246.38,245.82,245.96,29670.0,233.6163,233.6448,233.1137,233.2465,29670.0
2021-09-20 10:05:00,245.91,246.32,245.9,245.94,16067.0,233.1991,233.5879,233.1896,233.2275,16067.0
2021-09-20 10:10:00,246.03,246.15,245.86,245.98,10478.0,233.3129,233.4267,233.1517,233.2655,10478.0
2021-09-20 10:15:00,245.95,245.95,245.49,245.5,11936.0,233.237,233.237,232.8008,232.8103,11936.0
2021-09-20 10:20:00,245.55,245.57,245.42,245.47,6008.0,232.8577,232.8766,232.7344,232.7818,6008.0
2021-09-20 10:25:00,245.36,245.8,245.27,245.68,10149.0,232.6775,233.0948,232.5922,232.981,10149.0
2021-09-20 10:30:00,245.69,245.96,245.54,245.59,7943.0,232.9904,233.2465,232.8482,232.8956,7943.0
2021-09-20 10:35:00,245.73,246.07,245.62,245.96,19069.0,233.0284,233.3508,232.9241,233.2465,19069.0
2021-09-20 10:40:00,245.9,245.91,245.53,245.57,10196.0,233.1896,233.1991,232.8387,232.8766,10196.0
2021-09-20 10:45:00,245.54,245.77,245.4,245.7,7900.0,232.8482,233.0663,232.7154,232.9999,7900.0
2021-09-20 10:50:00,245.6,245.84,245.51,245.83,3383.0,232.9051,233.1327,232.8197,233.1232,3383.0
2021-09-20 10:55:00,245.74,245.74,245.33,245.43,3515.0,233.0379,233.0379,232.6491,232.7439,3515.0
2021-09-20 11:00:00,245.5,245.54,245.18,245.54,13129.0,232.8103,232.8482,232.5068,232.8482,13129.0
2021-09-20 11:05:00,245.71,245.84,245.61,245.66,2952.0,233.0094,233.1327,232.9146,232.962,2952.0
2021-09-20 11:10:00,245.61,246.03,245.57,246.03,4607.0,232.9146,233.3129,232.8766,233.3129,4607.0
2021-09-20 11:15:00,245.84,245.89,245.66,245.84,2760.0,233.1327,233.1801,232.962,233.1327,2760.0
2021-09-20 11:20:00,245.91,245.92,245.56,245.61,2292.0,233.1991,233.2086,232.8672,232.9146,2292.0
2021-09-20 11:25:00,245.65,245.69,245.52,245.56,210165.0,232.9525,232.9904,232.8292,232.8672,210165.0
2021-09-20 11:30:00,245.83,245.84,245.37,245.37,1414.0,233.1232,233.1327,232.687,232.687,1414.0
2021-09-20 11:35:00,245.4,245.4,245.34,245.34,600.0,232.7154,232.7154,232.6585,232.6585,600.0
2021-09-20 11:40:00,245.29,245.29,245.2,245.23,800.0,232.6111,232.6111,232.5258,232.5542,800.0
2021-09-20 11:45:00,245.21,245.28,245.09,245.19,2360.0,232.5353,232.6016,232.4215,232.5163,2360.0
2021-09-20 11:50:00,245.15,245.18,244.82,244.96,8305.0,232.4784,232.5068,232.1654,232.2982,8305.0
2021-09-20 11:55:00,244.97,244.97,244.7,244.72,17354.0,232.3077,232.3077,232.0516,232.0706,17354.0
2021-09-20 12:00:00,244.7,244.77,244.52,244.58,4102.0,232.0516,232.118,231.8809,231.9378,4102.0
2021-09-20 12:05:00,244.52,244.52,244.21,244.21,21702.0,231.8809,231.8809,231.5869,231.5869,21702.0
2021-09-20 12:10:00,244.21,244.48,244.21,244.43,4792.0,231.5869,231.843,231.5869,231.7956,4792.0
2021-09-20 12:15:00,244.39,244.48,244.28,244.3,35184.0,231.7576,231.843,231.6533,231.6723,35184.0
2021-09-20 12:20:00,244.32,244.36,244.04,244.13,5091.0,231.6913,231.7292,231.4257,231.5111,5091.0
2021-09-20 12:25:00,244.28,244.52,244.23,244.46,106435.0,231.6533,231.8809,231.6059,231.824,106435.0
2021-09-20 12:30:00,244.43,244.57,244.27,244.38,15347.0,231.7956,231.9283,231.6438,231.7482,15347.0
2021-09-20 12:35:00,244.41,244.54,244.34,244.52,20519.0,231.7766,231.8999,231.7102,231.8809,20519.0
2021-09-20 12:40:00,244.5,244.52,244.21,244.33,14400.0,231.862,231.8809,231.5869,231.7007,14400.0
2021-09-20 12:45:00,244.32,244.53,244.16,244.33,18032.0,231.6913,231.8904,231.5395,231.7007,18032.0
2021-09-20 12:50:00,244.37,244.46,244.27,244.31,16617.0,231.7387,231.824,231.6438,231.6818,16617.0
2021-09-20 12:55:00,244.27,244.37,244.0,244.04,13533.0,231.6438,231.7387,231.3878,231.4257,13533.0
2021-09-20 13:00:00,244.06,244.18,243.88,243.92,5335.0,231.4447,231.5585,231.274,231.3119,5335.0
2021-09-20 13:05:00,243.77,243.77,243.56,243.56,5126.0,231.1697,231.1697,230.9705,230.9705,5126.0
2021-09-20 13:10:00,243.62,243.72,243.55,243.69,3960.0,231.0274,231.1223,230.9611,231.0938,3960.0
2021-09-20 13:15:00,243.68,243.97,243.65,243.96,3174.0,231.0843,231.3594,231.0559,231.3499,3174.0
2021-09-20 13:20:00,243.97,244.0,243.87,243.97,2917.0,231.3594,231.3878,231.2645,231.3594,2917.0
2021-09-20 13:25:00,244.05,244.24,244.0,244.24,1500.0,231.4352,231.6154,231.3878,231.6154,1500.0
2021-09-20 13:30:00,244.11,244.15,244.06,244.14,3873.0,231.4921,231.53,231.4447,231.5206,3873.0
2021-09-20 13:35:00,244.09,244.49,244.07,244.48,2877.0,231.4731,231.8525,231.4542,231.843,2877.0
2021-09-20 13:40:00,244.48,244.48,244.15,244.15,3688.0,231.843,231.843,231.53,231.53,3688.0
2021-09-20 13:45:00,244.13,244.42,244.13,244.37,3295.0,231.5111,231.7861,231.5111,231.7387,3295.0
2021-09-20 13:50:00,244.4,244.43,244.31,244.35,3979.0,231.7671,231.7956,231.6818,231.7197,3979.0
2021-09-20 13:55:00,244.38,244.38,244.2,244.29,3629.0,231.7482,231.7482,231.5775,231.6628,3629.0
2021-09-20 14:00:00,244.31,244.48,244.14,244.24,4124.0,231.6818,231.843,231.5206,231.6154,4124.0
2021-09-20 14:05:00,244.18,244.18,243.69,243.69,3617.0,231.5585,231.5585,231.0938,231.0938,3617.0
2021-09-20 14:10:00,243.68,243.75,243.6,243.63,4427.0,231.0843,231.1507,231.0085,231.0369,4427.0
2021-09-20 14:15:00,243.54,243.61,243.46,243.61,1841.0,230.9516,231.018,230.8757,231.018,1841.0
2021-09-20 14:20:00,243.68,243.68,243.24,243.24,1810.0,231.0843,231.0843,230.6671,230.6671,1810.0
2021-09-20 14:25:00,243.15,243.24,243.12,243.24,5459.0,230.5817,230.6671,230.5533,230.6671,5459.0
2021-09-20 14:30:00,243.22,243.25,243.0,243.01,12141.0,230.6481,230.6766,230.4395,230.449,12141.0
2021-09-20 14:35:00,243.05,243.06,242.75,242.93,15306.0,230.4869,230.4964,230.2024,230.3731,15306.0
2021-09-20 14:40:00,242.93,243.23,242.9,242.97,14558.0,230.3731,230.6576,230.3447,230.411,14558.0
2021-09-20 14:45:00,242.95,243.33,242.91,243.05,20245.0,230.3921,230.7524,230.3541,230.4869,20245.0
2021-09-20 14:50:00,243.03,243.22,242.84,242.85,19454.0,230.4679,230.6481,230.2878,230.2972,19454.0
2021-09-20 14:55:00,242.92,243.27,242.66,242.97,19639.0,230.3636,230.6955,230.1171,230.411,19639.0
2021-09-20 15:00:00,243.05,243.29,243.05,243.17,1603.0,230.4869,230.7145,230.4869,230.6007,1603.0
2021-09-20 15:05:00,243.14,243.14,242.76,242.84,5673.0,230.5723,230.5723,230.2119,230.2878,5673.0
2021-09-20 15:10:00,242.89,243.01,242.72,242.74,8354.0,230.3352,230.449,230.174,230.1929,8354.0
2021-09-20 15:15:00,242.8,242.91,242.48,242.62,9833.0,230.2498,230.3541,229.9464,230.0791,9833.0
2021-09-20 15:20:00,242.64,243.15,242.63,243.15,3218.0,230.0981,230.5817,230.0886,230.5817,3218.0
2021-09-20 15:25:00,243.1,243.55,243.1,243.55,4054.0,230.5343,230.9611,230.5343,230.9611,4054.0
2021-09-20 15:30:00,243.67,244.09,243.54,244.03,8402.0,231.0749,231.4731,230.9516,231.4162,8402.0
2021-09-20 15:35:00,244.01,244.4,244.01,244.05,11900.0,231.3973,231.7671,231.3973,231.4352,11900.0
2021-09-20 15:40:00,244.14,244.53,244.14,244.46,5245.0,231.5206,231.8904,231.5206,231.824,5245.0
2021-09-20 15:45:00,244.52,244.79,244.45,244.66,9217.0,231.8809,232.137,231.8145,232.0137,9217.0
2021-09-20 15:50:00,244.59,245.12,244.59,245.08,9451.0,231.9473,232.4499,231.9473,232.412,9451.0
2021-09-20 15:55:00,245.08,245.6,245.07,245.4,10507.0,232.412,232.9051,232.4025,232.7154,10507.0
2021-09-21 09:30:00,246.93,246.93,246.38,246.58,12858.0,234.1663,234.1663,233.6448,233.8344,12858.0
2021-09-21 09:35:00,246.67,247.14,246.67,247.05,2558.0,233.9198,234.3655,233.9198,234.2801,2558.0
2021-09-21 09:40:00,246.87,246.94,246.65,246.94,8284.0,234.1095,234.1758,233.9008,234.1758,8284.0
2021-09-21 09:45:00,247.12,247.62,247.12,247.62,900.0,234.3465,234.8207,234.3465,234.8207,900.0
2021-09-21 09:50:00,247.59,247.59,247.12,247.12,5040.0,234.7922,234.7922,234.3465,234.3465,5040.0
2021-09-21 09:55:00,247.2,247.3,246.61,246.64,2831.0,234.4224,234.5172,233.8629,233.8913,2831.0
2021-09-21 10:00:00,246.85,246.85,246.61,246.84,873.0,234.0905,234.0905,233.8629,234.081,873.0
2021-09-21 10:05:00,246.85,246.85,245.94,245.97,8646.0,234.0905,234.0905,233.2275,233.256,8646.0
2021-09-21 10:10:00,245.96,246.16,245.78,246.16,9904.0,233.2465,233.4362,233.0758,233.4362,9904.0
2021-09-21 10:15:00,246.14,246.38,246.02,246.2,7379.0,233.4172,233.6448,233.3034,233.4741,7379.0
2021-09-21 10:20:00,246.08,246.2,245.79,245.9,6026.0,233.3603,233.4741,233.0853,233.1896,6026.0
2021-09-21 10:25:00,245.94,246.17,245.71,246.17,5550.0,233.2275,233.4456,233.0094,233.4456,5550.0
2021-09-21 10:30:00,246.18,246.19,245.83,245.92,7352.0,233.4551,233.4646,233.1232,233.2086,7352.0
2021-09-21 10:35:00,245.9,245.95,245.63,245.91,4400.0,233.1896,233.237,232.9335,233.1991,4400.0
2021-09-21 10:40:00,246.02,246.05,245.83,246.05,1800.0,233.3034,233.3318,233.1232,233.3318,1800.0
2021-09-21 10:45:00,245.91,245.91,245.16,245.16,4890.0,233.1991,233.1991,232.4878,232.4878,4890.0
2021-09-21 10:50:00,245.17,245.17,244.9,245.09,3468.0,232.4973,232.4973,232.2413,232.4215,3468.0
2021-09-21 10:55:00,245.1,245.34,245.09,245.27,4243.0,232.4309,232.6585,232.4215,232.5922,4243.0
2021-09-21 11:00:00,245.19,245.3,244.99,245.3,7295.0,232.5163,232.6206,232.3266,232.6206,7295.0
2021-09-21 11:05:00,245.34,245.89,245.33,245.89,5652.0,232.6585,233.1801,232.6491,233.1801,5652.0
2021-09-21 11:10:00,245.95,246.15,245.81,246.15,7517.0,233.237,233.4267,233.1042,233.4267,7517.0
2021-09-21 11:15:00,246.03,246.04,245.77,245.77,2867.0,233.3129,233.3224,233.0663,233.0663,2867.0
2021-09-21 11:20:00,245.86,245.93,245.73,245.75,14830.0,233.1517,233.218,233.0284,233.0473,14830.0
2021-09-21 11:25:00,245.76,245.87,245.63,245.74,1290.0,233.0568,233.1611,232.9335,233.0379,1290.0
2021-09-21 11:30:00,245.81,246.55,245.81,246.47,5550.0,233.1042,233.806,233.1042,233.7301,5550.0
2021-09-21 11:35:00,246.47,246.61,246.45,246.45,3266.0,233.7301,233.8629,233.7112,233.7112,3266.0
2021-09-21 11:40:00,246.47,246.59,246.37,246.56,3241.0,233.7301,233.8439,233.6353,233.8155,3241.0
2021-09-21 11:45:00,246.61,246.65,246.58,246.59,1799.0,233.8629,233.9008,233.8344,233.8439,1799.0
2021-09-21 11:50:00,246.55,246.59,246.47,246.51,2614.0,233.806,233.8439,233.7301,233.7681,2614.0
2021-09-21 11:55:00,246.49,246.56,246.49,246.52,900.0,233.7491,233.8155,233.7491,233.7775,900.0
2021-09-21 12:00:00,246.64,246.88,246.64,246.82,1113.0,233.8913,234.1189,233.8913,234.062,1113.0
2021-09-21 12:05:00,246.78,246.95,246.71,246.94,1696.0,234.0241,234.1853,233.9577,234.1758,1696.0
2021-09-21 12:10:00,246.95,247.09,246.92,247.08,2250.0,234.1853,234.3181,234.1569,234.3086,2250.0
2021-09-21 12:15:00,247.03,247.04,246.83,246.85,10871.0,234.2612,234.2707,234.0715,234.0905,10871.0
2021-09-21 12:20:00,246.79,246.9,246.74,246.74,30055.0,234.0336,234.1379,233.9862,233.9862,30055.0
2021-09-21 12:25:00,246.8,246.85,246.6,246.6,37687.0,234.0431,234.0905,233.8534,233.8534,37687.0
2021-09-21 12:30:00,246.6,246.65,246.43,246.63,42906.0,233.8534,233.9008,233.6922,233.8819,42906.0
2021-09-21 12:35:00,246.61,246.65,246.52,246.63,4660.0,233.8629,233.9008,233.7775,233.8819,4660.0
2021-09-21 12:40:00,246.54,246.64,246.52,246.59,1500.0,233.7965,233.8913,233.7775,233.8439,1500.0
2021-09-21 12:45:00,246.54,246.61,246.48,246.53,1537.0,233.7965,233.8629,233.7396,233.787,1537.0
2021-09-21 12:50:00,246.42,246.42,245.93,245.98,5469.0,233.6827,233.6827,233.218,233.2655,5469.0
2021-09-21 12:55:00,246.1,246.31,246.1,246.21,5654.0,233.3793,233.5784,233.3793,233.4836,5654.0
2021-09-21 13:00:00,246.31,246.33,245.94,246.06,3960.0,233.5784,233.5974,233.2275,233.3413,3960.0
2021-09-21 13:05:00,246.09,246.25,246.09,246.19,1050.0,233.3698,233.5215,233.3698,233.4646,1050.0
2021-09-21 13:10:00,246.08,246.11,246.07,246.11,3105.0,233.3603,233.3887,233.3508,233.3887,3105.0
2021-09-21 13:15:00,246.0,246.17,246.0,246.14,2229.0,233.2844,233.4456,233.2844,233.4172,2229.0
2021-09-21 13:20:00,246.15,246.27,245.88,245.89,4290.0,233.4267,233.5405,233.1706,233.1801,4290.0
2021-09-21 13:25:00,245.74,245.89,245.6,245.73,2809.0,233.0379,233.1801,232.9051,233.0284,2809.0
2021-09-21 13:30:00,245.66,245.77,245.66,245.69,3665.0,232.962,233.0663,232.962,232.9904,3665.0
2021-09-21 13:35:00,245.73,245.79,245.65,245.79,3052.0,233.0284,233.0853,232.9525,233.0853,3052.0
2021-09-21 13:40:00,245.68,245.68,245.62,245.63,2043.0,232.981,232.981,232.9241,232.9335,2043.0
2021-09-21 13:45:00,245.63,245.91,245.6,245.87,3070.0,232.9335,233.1991,232.9051,233.1611,3070.0
2021-09-21 13:50:00,245.89,246.03,245.39,245.39,2935.0,233.1801,233.3129,232.706,232.706,2935.0
2021-09-21 13:55:00,245.51,245.58,245.51,245.57,400.0,232.8197,232.8861,232.8197,232.8766,400.0
2021-09-21 14:00:00,245.87,245.93,245.83,245.85,2150.0,233.1611,233.218,233.1232,233.1422,2150.0
2021-09-21 14:05:00,245.86,245.93,245.86,245.92,3046.0,233.1517,233.218,233.1517,233.2086,3046.0
2021-09-21 14:10:00,245.93,245.94,245.87,245.89,1995.0,233.218,233.2275,233.1611,233.1801,1995.0
2021-09-21 14:15:00,245.74,245.84,245.74,245.77,1506.0,233.0379,233.1327,233.0379,233.0663,1506.0
2021-09-21 14:20:00,245.58,245.7,245.43,245.43,14825.0,232.8861,232.9999,232.7439,232.7439,14825.0
2021-09-21 14:25:00,245.47,245.49,245.3,245.3,2258.0,232.7818,232.8008,232.6206,232.6206,2258.0
2021-09-21 14:30:00,245.48,245.69,245.48,245.67,6001.0,232.7913,232.9904,232.7913,232.9715,6001.0
2021-09-21 14:35:00,245.65,245.68,245.51,245.6,12096.0,232.9525,232.981,232.8197,232.9051,12096.0
2021-09-21 14:40:00,245.62,245.78,245.61,245.77,14533.0,232.9241,233.0758,232.9146,233.0663,14533.0
2021-09-21 14:45:00,245.73,245.87,245.68,245.81,2519.0,233.0284,233.1611,232.981,233.1042,2519.0
2021-09-21 14:50:00,245.83,246.41,245.83,246.26,6263.0,233.1232,233.6732,233.1232,233.531,6263.0
2021-09-21 14:55:00,246.2,246.2,245.94,246.07,5371.0,233.4741,233.4741,233.2275,233.3508,5371.0
2021-09-21 15:00:00,246.17,246.45,246.16,246.23,3118.0,233.4456,233.7112,233.4362,233.5025,3118.0
2021-09-21 15:05:00,246.23,246.37,246.19,246.19,4260.0,233.5025,233.6353,233.4646,233.4646,4260.0
2021-09-21 15:10:00,246.21,246.38,246.1,246.37,6026.0,233.4836,233.6448,233.3793,233.6353,6026.0
2021-09-21 15:15:00,246.46,246.65,246.12,246.12,5580.0,233.7206,233.9008,233.3982,233.3982,5580.0
2021-09-21 15:20:00,246.12,246.49,246.12,246.35,5073.0,233.3982,233.7491,233.3982,233.6163,5073.0
2021-09-21 15:25:00,246.52,246.52,246.48,246.49,593.0,233.7775,233.7775,233.7396,233.7491,593.0
2021-09-21 15:30:00,246.42,246.62,246.42,246.62,2099.0,233.6827,233.8724,233.6827,233.8724,2099.0
2021-09-21 15:35:00,246.4,246.61,246.33,246.33,1192.0,233.6637,233.8629,233.5974,233.5974,1192.0
2021-09-21 15:40:00,246.23,246.5,246.22,246.32,4853.0,233.5025,233.7586,233.493,233.5879,4853.0
2021-09-21 15:45:00,246.29,246.29,245.85,245.85,7322.0,233.5594,233.5594,233.1422,233.1422,7322.0
2021-09-21 15:50:00,245.93,246.05,245.78,245.78,2922.0,233.218,233.3318,233.0758,233.0758,2922.0
2021-09-21 15:55:00,245.77,245.77,245.26,245.34,13421.0,233.0663,233.0663,232.5827,232.6585,13421.0
2021-09-22 09:30:00,246.75,246.75,246.45,246.61,8888.0,233.9957,233.9957,233.7112,233.8629,8888.0
2021-09-22 09:35:00,246.45,246.45,246.38,246.38,1168.0,233.7112,233.7112,233.6448,233.6448,1168.0
2021-09-22 09:40:00,246.28,246.31,246.28,246.31,500.0,233.5499,233.5784,233.5499,233.5784,500.0
2021-09-22 09:45:00,246.36,246.48,246.33,246.39,9300.0,233.6258,233.7396,233.5974,233.6543,9300.0
2021-09-22 09:50:00,246.38,246.57,246.35,246.55,16696.0,233.6448,233.825,233.6163,233.806,16696.0
2021-09-22 09:55:00,246.66,247.0,246.66,247.0,1596.0,233.9103,234.2327,233.9103,234.2327,1596.0
2021-09-22 10:00:00,247.09,247.34,247.04,247.25,17738.0,234.3181,234.5552,234.2707,234.4698,17738.0
2021-09-22 10:05:00,247.28,247.46,247.24,247.31,18779.0,234.4983,234.669,234.4603,234.5267,18779.0
2021-09-22 10:10:00,247.36,247.36,246.96,247.21,3361.0,234.5741,234.5741,234.1948,234.4319,3361.0
2021-09-22 10:15:00,247.24,247.36,247.24,247.35,11676.0,234.4603,234.5741,234.4603,234.5646,11676.0
2021-09-22 10:20:00,247.38,247.38,247.25,247.33,7930.0,234.5931,234.5931,234.4698,234.5457,7930.0
2021-09-22 10:25:00,247.36,247.52,247.34,247.36,1751.0,234.5741,234.7259,234.5552,234.5741,1751.0
2021-09-22 10:30:00,247.54,247.56,247.4,247.56,1053.0,234.7448,234.7638,234.6121,234.7638,1053.0
2021-09-22 10:35:00,247.55,247.58,247.55,247.58,1039.0,234.7543,234.7828,234.7543,234.7828,1039.0
2021-09-22 10:40:00,247.58,247.58,247.58,247.58,0.0,234.7828,234.7828,234.7828,234.7828,0.0
2021-09-22 10:45:00,247.53,247.58,247.4,247.58,1639.0,234.7353,234.7828,234.6121,234.7828,1639.0
2021-09-22 10:50:00,247.6,247.6,247.38,247.48,4651.0,234.8017,234.8017,234.5931,234.6879,4651.0
2021-09-22 10:55:00,247.64,247.77,247.64,247.77,4400.0,234.8397,234.9629,234.8397,234.9629,4400.0
2021-09-22 11:00:00,247.76,247.87,247.76,247.79,3379.0,234.9534,235.0578,234.9534,234.9819,3379.0
2021-09-22 11:05:00,247.82,247.82,247.78,247.81,816.0,235.0103,235.0103,234.9724,235.0009,816.0
2021-09-22 11:10:00,247.78,247.86,247.77,247.77,800.0,234.9724,235.0483,234.9629,234.9629,800.0
2021-09-22 11:15:00,247.84,247.96,247.84,247.92,9260.0,235.0293,235.1431,235.0293,235.1052,9260.0
2021-09-22 11:20:00,247.86,247.94,247.83,247.85,3089.0,235.0483,235.1241,235.0198,235.0388,3089.0
2021-09-22 11:25:00,247.87,247.91,247.86,247.9,3230.0,235.0578,235.0957,235.0483,235.0862,3230.0
2021-09-22 11:30:00,247.93,248.15,247.92,248.13,3035.0,235.1147,235.3233,235.1052,235.3043,3035.0
2021-09-22 11:35:00,248.12,248.19,248.11,248.18,4731.0,235.2948,235.3612,235.2854,235.3517,4731.0
2021-09-22 11:40:00,248.2,248.29,248.13,248.29,3014.0,235.3707,235.4561,235.3043,235.4561,3014.0
2021-09-22 11:45:00,248.29,248.38,248.27,248.27,4410.0,235.4561,235.5414,235.4371,235.4371,4410.0
2021-09-22 11:50:00,248.28,248.62,248.06,248.18,17715.0,235.4466,235.769,235.2379,235.3517,17715.0
2021-09-22 11:55:00,248.18,248.38,248.18,248.3,4518.0,235.3517,235.5414,235.3517,235.4655,4518.0
2021-09-22 12:00:00,248.34,248.34,248.18,248.26,4393.0,235.5035,235.5035,235.3517,235.4276,4393.0
2021-09-22 12:05:00,248.3,248.3,248.11,248.11,7555.0,235.4655,235.4655,235.2854,235.2854,7555.0
2021-09-22 12:10:00,248.13,248.2,248.11,248.12,2690.0,235.3043,235.3707,235.2854,235.2948,2690.0
2021-09-22 12:15:00,248.15,248.17,248.08,248.09,2380.0,235.3233,235.3423,235.2569,235.2664,2380.0
2021-09-22 12:20:00,248.13,248.23,248.13,248.18,2200.0,235.3043,235.3992,235.3043,235.3517,2200.0
2021-09-22 12:25:00,248.24,248.24,248.19,248.19,850.0,235.4086,235.4086,235.3612,235.3612,850.0
2021-09-22 12:30:00,248.29,248.32,248.28,248.32,2411.0,235.4561,235.4845,235.4466,235.4845,2411.0
2021-09-22 12:35:00,248.32,248.35,248.27,248.28,3015.0,235.4845,235.513,235.4371,235.4466,3015.0
2021-09-22 12:40:00,248.31,248.31,248.17,248.2,968.0,235.475,235.475,235.3423,235.3707,968.0
2021-09-22 12:45:00,248.12,248.14,248.12,248.14,1100.0,235.2948,235.3138,235.2948,235.3138,1100.0
2021-09-22 12:50:00,248.13,248.21,247.96,247.96,1526.0,235.3043,235.3802,235.1431,235.1431,1526.0
2021-09-22 12:55:00,247.96,248.08,247.92,248.01,3500.0,235.1431,235.2569,235.1052,235.1905,3500.0
2021-09-22 13:00:00,248.03,248.03,247.87,247.88,618.0,235.2095,235.2095,235.0578,235.0672,618.0
2021-09-22 13:05:00,247.86,247.88,247.83,247.83,960.0,235.0483,235.0672,235.0198,235.0198,960.0
2021-09-22 13:10:00,247.77,247.8,247.74,247.76,2270.0,234.9629,234.9914,234.9345,234.9534,2270.0
2021-09-22 13:15:00,247.69,247.81,247.65,247.81,2222.0,234.8871,235.0009,234.8491,235.0009,2222.0
2021-09-22 13:20:00,247.75,247.79,247.75,247.79,1400.0,234.944,234.9819,234.944,234.9819,1400.0
2021-09-22 13:25:00,247.79,247.91,247.79,247.89,661.0,234.9819,235.0957,234.9819,235.0767,661.0
2021-09-22 13:30:00,247.94,248.0,247.94,247.94,899.0,235.1241,235.181,235.1241,235.1241,899.0
2021-09-22 13:35:00,247.97,247.97,247.83,247.87,5776.0,235.1526,235.1526,235.0198,235.0578,5776.0
2021-09-22 13:40:00,247.83,247.86,247.81,247.86,551.0,235.0198,235.0483,235.0009,235.0483,551.0
2021-09-22 13:45:00,247.82,247.86,247.73,247.74,699.0,235.0103,235.0483,234.925,234.9345,699.0
2021-09-22 13:50:00,247.63,247.63,247.55,247.61,426.0,234.8302,234.8302,234.7543,234.8112,426.0
2021-09-22 13:55:00,247.6,247.77,247.58,247.77,4072.0,234.8017,234.9629,234.7828,234.9629,4072.0
2021-09-22 14:00:00,247.68,248.27,247.16,248.27,6625.0,234.8776,235.4371,234.3845,235.4371,6625.0
2021-09-22 14:05:00,248.62,248.65,248.06,248.35,4000.0,235.769,235.7974,235.2379,235.513,4000.0
2021-09-22 14:10:00,248.35,248.66,248.35,248.65,760.0,235.513,235.8069,235.513,235.7974,760.0
2021-09-22 14:15:00,248.74,248.93,248.74,248.78,1300.0,235.8828,236.063,235.8828,235.9207,1300.0
2021-09-22 14:20:00,248.58,248.58,248.33,248.35,7376.0,235.7311,235.7311,235.494,235.513,7376.0
2021-09-22 14:25:00,248.36,248.6,248.27,248.59,3155.0,235.5224,235.75,235.4371,235.7405,3155.0
2021-09-22 14:30:00,248.71,248.75,248.37,248.61,15965.0,235.8543,235.8923,235.5319,235.7595,15965.0
2021-09-22 14:35:00,248.58,248.67,248.09,248.22,12488.0,235.7311,235.8164,235.2664,235.3897,12488.0
2021-09-22 14:40:00,248.11,248.14,247.75,247.97,8371.0,235.2854,235.3138,234.944,235.1526,8371.0
2021-09-22 14:45:00,247.93,247.98,247.39,247.39,8799.0,235.1147,235.1621,234.6026,234.6026,8799.0
2021-09-22 14:50:00,247.34,247.79,247.06,247.68,16890.0,234.5552,234.9819,234.2896,234.8776,16890.0
2021-09-22 14:55:00,247.72,247.73,247.4,247.55,15566.0,234.9155,234.925,234.6121,234.7543,15566.0
2021-09-22 15:00:00,247.54,247.65,247.34,247.45,4220.0,234.7448,234.8491,234.5552,234.6595,4220.0
2021-09-22 15:05:00,247.57,247.67,247.33,247.62,2508.0,234.7733,234.8681,234.5457,234.8207,2508.0
2021-09-22 15:10:00,247.84,248.22,247.84,248.21,3698.0,235.0293,235.3897,235.0293,235.3802,3698.0
2021-09-22 15:15:00,248.19,248.56,248.19,248.56,4369.0,235.3612,235.7121,235.3612,235.7121,4369.0
2021-09-22 15:20:00,248.56,248.74,248.47,248.47,2502.0,235.7121,235.8828,235.6267,235.6267,2502.0
2021-09-22 15:25:00,248.54,248.54,248.26,248.34,4265.0,235.6931,235.6931,235.4276,235.5035,4265.0
2021-09-22 15:30:00,248.33,248.34,247.95,248.09,4031.0,235.494,235.5035,235.1336,235.2664,4031.0
2021-09-22 15:35:00,248.21,248.47,248.21,248.46,5076.0,235.3802,235.6267,235.3802,235.6173,5076.0
2021-09-22 15:40:00,248.48,248.48,247.98,248.12,6310.0,235.6362,235.6362,235.1621,235.2948,6310.0
2021-09-22 15:45:00,248.0,248.14,247.88,247.89,6989.0,235.181,235.3138,235.0672,235.0767,6989.0
2021-09-22 15:50:00,247.84,248.02,247.68,247.91,6976.0,235.0293,235.2,234.8776,235.0957,6976.0
2021-09-22 15:55:00,247.85,247.85,247.56,247.67,8904.0,235.0388,235.0388,234.7638,234.8681,8904.0
2021-09-23 09:30:00,248.84,249.12,248.8,249.07,5350.0,235.9776,236.2432,235.9397,236.1957,5350.0
2021-09-23 09:35:00,249.14,249.56,249.14,249.56,450.0,236.2621,236.6604,236.2621,236.6604,450.0
2021-09-23 09:40:00,249.88,249.93,249.7,249.79,1715.0,236.9639,237.0113,236.7932,236.8785,1715.0
2021-09-23 09:45:00,249.98,250.23,249.98,250.17,2490.0,237.0587,237.2958,237.0587,237.2389,2490.0
2021-09-23 09:50:00,250.33,250.33,250.1,250.27,5400.0,237.3906,237.3906,237.1725,237.3337,5400.0
2021-09-23 09:55:00,250.49,250.49,250.24,250.28,4600.0,237.5423,237.5423,237.3053,237.3432,4600.0
2021-09-23 10:00:00,250.25,250.72,250.24,250.63,3900.0,237.3147,237.7604,237.3053,237.6751,3900.0
2021-09-23 10:05:00,250.56,250.63,250.48,250.53,6925.0,237.6087,237.6751,237.5329,237.5803,6925.0
2021-09-23 10:10:00,250.54,250.68,250.48,250.66,7744.0,237.5898,237.7225,237.5329,237.7035,7744.0
2021-09-23 10:15:00,250.77,250.85,250.57,250.68,10268.0,237.8079,237.8837,237.6182,237.7225,10268.0
2021-09-23 10:20:00,250.74,250.84,250.74,250.79,2549.0,237.7794,237.8742,237.7794,237.8268,2549.0
2021-09-23 10:25:00,250.86,250.87,250.76,250.78,1400.0,237.8932,237.9027,237.7984,237.8173,1400.0
2021-09-23 10:30:00,250.71,250.74,250.56,250.74,2591.0,237.751,237.7794,237.6087,237.7794,2591.0
2021-09-23 10:35:00,250.73,250.82,250.48,250.55,5823.0,237.7699,237.8553,237.5329,237.5992,5823.0
2021-09-23 10:40:00,250.64,250.65,250.56,250.56,1250.0,237.6846,237.6941,237.6087,237.6087,1250.0
2021-09-23 10:45:00,250.54,250.91,250.54,250.86,4183.0,237.5898,237.9406,237.5898,237.8932,4183.0
2021-09-23 10:50:00,250.96,251.0,250.89,251.0,1350.0,237.988,238.026,237.9217,238.026,1350.0
2021-09-23 10:55:00,251.01,251.01,250.94,250.99,2000.0,238.0355,238.0355,237.9691,238.0165,2000.0
2021-09-23 11:00:00,250.87,250.87,250.77,250.77,1255.0,237.9027,237.9027,237.8079,237.8079,1255.0
2021-09-23 11:05:00,250.85,250.87,250.68,250.73,2146.0,237.8837,237.9027,237.7225,237.7699,2146.0
2021-09-23 11:10:00,250.73,250.86,250.71,250.79,4987.0,237.7699,237.8932,237.751,237.8268,4987.0
2021-09-23 11:15:00,250.77,250.81,250.64,250.64,1697.0,237.8079,237.8458,237.6846,237.6846,1697.0
2021-09-23 11:20:00,250.62,250.63,250.47,250.54,3641.0,237.6656,237.6751,237.5234,237.5898,3641.0
2021-09-23 11:25:00,250.58,250.78,250.58,250.78,2806.0,237.6277,237.8173,237.6277,237.8173,2806.0
2021-09-23 11:30:00,250.72,250.89,250.72,250.84,2504.0,237.7604,237.9217,237.7604,237.8742,2504.0
2021-09-23 11:35:00,250.8,250.93,250.79,250.92,2557.0,237.8363,237.9596,237.8268,237.9501,2557.0
2021-09-23 11:40:00,250.86,250.86,250.72,250.74,1450.0,237.8932,237.8932,237.7604,237.7794,1450.0
2021-09-23 11:45:00,250.73,250.76,250.64,250.64,1233.0,237.7699,237.7984,237.6846,237.6846,1233.0
2021-09-23 11:50:00,250.72,250.82,250.72,250.82,1306.0,237.7604,237.8553,237.7604,237.8553,1306.0
2021-09-23 11:55:00,250.91,250.94,250.91,250.94,550.0,237.9406,237.9691,237.9406,237.9691,550.0
2021-09-23 12:00:00,250.88,250.89,250.77,250.77,441.0,237.9122,237.9217,237.8079,237.8079,441.0
2021-09-23 12:05:00,250.82,250.82,250.76,250.76,7485.0,237.8553,237.8553,237.7984,237.7984,7485.0
2021-09-23 12:10:00,250.8,250.92,250.8,250.91,500.0,237.8363,237.9501,237.8363,237.9406,500.0
2021-09-23 12:15:00,250.85,250.88,250.85,250.86,750.0,237.8837,237.9122,237.8837,237.8932,750.0
2021-09-23 12:20:00,250.89,250.92,250.83,250.83,2230.0,237.9217,237.9501,237.8648,237.8648,2230.0
2021-09-23 12:25:00,250.73,250.91,250.73,250.91,2401.0,237.7699,237.9406,237.7699,237.9406,2401.0
2021-09-23 12:30:00,250.94,251.02,250.93,250.99,4505.0,237.9691,238.0449,237.9596,238.0165,4505.0
2021-09-23 12:35:00,251.0,251.11,251.0,251.1,2350.0,238.026,238.1303,238.026,238.1208,2350.0
2021-09-23 12:40:00,251.05,251.09,251.05,251.09,945.0,238.0734,238.1113,238.0734,238.1113,945.0
2021-09-23 12:45:00,251.1,251.15,251.02,251.03,3591.0,238.1208,238.1682,238.0449,238.0544,3591.0
2021-09-23 12:50:00,251.09,251.16,251.08,251.12,6400.0,238.1113,238.1777,238.1018,238.1398,6400.0
2021-09-23 12:55:00,251.13,251.16,250.96,251.02,4325.0,238.1493,238.1777,237.988,238.0449,4325.0
2021-09-23 13:00:00,251.01,251.2,251.01,251.2,1601.0,238.0355,238.2156,238.0355,238.2156,1601.0
2021-09-23 13:05:00,251.16,251.34,251.16,251.32,4908.0,238.1777,238.3484,238.1777,238.3294,4908.0
2021-09-23 13:10:00,251.28,251.3,251.2,251.22,3971.0,238.2915,238.3105,238.2156,238.2346,3971.0
2021-09-23 13:15:00,251.26,251.34,251.26,251.34,400.0,238.2725,238.3484,238.2725,238.3484,400.0
2021-09-23 13:20:00,251.34,251.34,251.34,251.34,0.0,238.3484,238.3484,238.3484,238.3484,0.0
2021-09-23 13:25:00,251.32,251.4,251.32,251.35,1596.0,238.3294,238.4053,238.3294,238.3579,1596.0
2021-09-23 13:30:00,251.48,251.48,251.47,251.48,2058.0,238.4812,238.4812,238.4717,238.4812,2058.0
2021-09-23 13:35:00,251.48,251.49,251.42,251.44,1555.0,238.4812,238.4906,238.4243,238.4432,1555.0
2021-09-23 13:40:00,251.54,251.56,251.48,251.51,1550.0,238.5381,238.557,238.4812,238.5096,1550.0
2021-09-23 13:45:00,251.51,251.51,251.49,251.5,1311.0,238.5096,238.5096,238.4906,238.5001,1311.0
2021-09-23 13:50:00,251.55,251.58,251.55,251.58,400.0,238.5475,238.576,238.5475,238.576,400.0
2021-09-23 13:55:00,251.57,251.62,251.55,251.62,1823.0,238.5665,238.6139,238.5475,238.6139,1823.0
2021-09-23 14:00:00,251.55,251.6,251.55,251.59,1300.0,238.5475,238.595,238.5475,238.5855,1300.0
2021-09-23 14:05:00,251.57,251.57,251.44,251.44,712.0,238.5665,238.5665,238.4432,238.4432,712.0
2021-09-23 14:10:00,251.37,251.39,251.34,251.36,2537.0,238.3768,238.3958,238.3484,238.3674,2537.0
2021-09-23 14:15:00,251.35,251.35,251.35,251.35,285.0,238.3579,238.3579,238.3579,238.3579,285.0
2021-09-23 14:20:00,251.35,251.35,251.35,251.35,0.0,238.3579,238.3579,238.3579,238.3579,0.0
2021-09-23 14:25:00,251.31,251.33,251.29,251.31,1296.0,238.32,238.3389,238.301,238.32,1296.0
2021-09-23 14:30:00,251.33,251.44,251.33,251.4,4401.0,238.3389,238.4432,238.3389,238.4053,4401.0
2021-09-23 14:35:00,251.28,251.28,251.21,251.27,716.0,238.2915,238.2915,238.2251,238.282,716.0
2021-09-23 14:40:00,251.26,251.26,251.14,251.14,2440.0,238.2725,238.2725,238.1587,238.1587,2440.0
2021-09-23 14:45:00,251.13,251.13,251.13,251.13,110.0,238.1493,238.1493,238.1493,238.1493,110.0
2021-09-23 14:50:00,251.13,251.23,251.13,251.2,534.0,238.1493,238.2441,238.1493,238.2156,534.0
2021-09-23 14:55:00,251.18,251.27,251.18,251.25,1933.0,238.1967,238.282,238.1967,238.2631,1933.0
2021-09-23 15:00:00,251.25,251.25,251.19,251.2,731.0,238.2631,238.2631,238.2062,238.2156,731.0
2021-09-23 15:05:00,251.17,251.17,251.1,251.1,372.0,238.1872,238.1872,238.1208,238.1208,372.0
2021-09-23 15:10:00,250.98,251.0,250.94,250.95,1207.0,238.007,238.026,237.9691,237.9786,1207.0
2021-09-23 15:15:00,250.95,251.01,250.95,251.01,400.0,237.9786,238.0355,237.9786,238.0355,400.0
2021-09-23 15:20:00,250.99,251.02,250.99,251.02,200.0,238.0165,238.0449,238.0165,238.0449,200.0
2021-09-23 15:25:00,251.04,251.07,251.01,251.01,754.0,238.0639,238.0924,238.0355,238.0355,754.0
2021-09-23 15:30:00,250.97,251.07,250.94,251.07,620.0,237.9975,238.0924,237.9691,238.0924,620.0
2021-09-23 15:35:00,251.1,251.13,251.0,251.0,1256.0,238.1208,238.1493,238.026,238.026,1256.0
2021-09-23 15:40:00,250.94,251.13,250.94,251.11,3381.0,237.9691,238.1493,237.9691,238.1303,3381.0
2021-09-23 15:45:00,251.05,251.05,250.88,250.91,2950.0,238.0734,238.0734,237.9122,237.9406,2950.0
2021-09-23 15:50:00,250.88,250.89,250.69,250.89,23542.0,237.9122,237.9217,237.732,237.9217,23542.0
2021-09-23 15:55:00,250.86,250.86,250.64,250.65,13497.0,237.8932,237.8932,237.6846,237.6941,13497.0
2021-09-24 09:30:00,248.85,249.14,248.81,249.1,16096.0,236.7764,237.0524,236.7384,237.0143,16096.0
2021-09-24 09:35:00,249.32,249.46,249.31,249.38,750.0,237.2236,237.3569,237.2141,237.2807,750.0
2021-09-24 09:40:00,249.52,249.74,249.5,249.61,9635.0,237.4139,237.6233,237.3949,237.4996,9635.0
2021-09-24 09:45:00,249.61,249.61,249.23,249.23,5900.0,237.4996,237.4996,237.138,237.138,5900.0
2021-09-24 09:50:00,249.17,249.47,249.16,249.37,6533.0,237.0809,237.3664,237.0714,237.2712,6533.0
2021-09-24 09:55:00,249.32,249.87,249.32,249.83,1880.0,237.2236,237.747,237.2236,237.7089,1880.0
2021-09-24 10:00:00,249.98,250.07,249.88,250.07,1903.0,237.8516,237.9373,237.7565,237.9373,1903.0
2021-09-24 10:05:00,249.92,249.94,249.8,249.83,27731.0,237.7945,237.8136,237.6804,237.7089,27731.0
2021-09-24 10:10:00,249.84,249.84,249.54,249.63,37731.0,237.7184,237.7184,237.433,237.5186,37731.0
2021-09-24 10:15:00,249.63,249.8,249.46,249.66,16945.0,237.5186,237.6804,237.3569,237.5472,16945.0
2021-09-24 10:20:00,249.66,249.96,249.62,249.88,22286.0,237.5472,237.8326,237.5091,237.7565,22286.0
2021-09-24 10:25:00,249.9,249.97,249.67,249.69,27692.0,237.7755,237.8421,237.5567,237.5757,27692.0
2021-09-24 10:30:00,249.7,249.76,249.52,249.56,33166.0,237.5852,237.6423,237.4139,237.452,33166.0
2021-09-24 10:35:00,249.53,249.69,249.52,249.68,9075.0,237.4235,237.5757,237.4139,237.5662,9075.0
2021-09-24 10:40:00,249.6,249.64,249.5,249.54,5000.0,237.4901,237.5281,237.3949,237.433,5000.0
2021-09-24 10:45:00,249.54,249.62,249.32,249.58,7570.0,237.433,237.5091,237.2236,237.471,7570.0
2021-09-24 10:50:00,249.57,249.58,249.29,249.29,3359.0,237.4615,237.471,237.1951,237.1951,3359.0
2021-09-24 10:55:00,249.41,249.44,249.37,249.37,828.0,237.3093,237.3378,237.2712,237.2712,828.0
2021-09-24 11:00:00,249.47,249.63,249.47,249.63,987.0,237.3664,237.5186,237.3664,237.5186,987.0
2021-09-24 11:05:00,249.73,249.73,249.68,249.72,1323.0,237.6138,237.6138,237.5662,237.6042,1323.0
2021-09-24 11:10:00,249.7,249.71,249.7,249.71,2300.0,237.5852,237.5947,237.5852,237.5947,2300.0
2021-09-24 11:15:00,249.71,249.71,249.71,249.71,0.0,237.5947,237.5947,237.5947,237.5947,0.0
2021-09-24 11:20:00,249.59,249.6,249.52,249.52,1840.0,237.4805,237.4901,237.4139,237.4139,1840.0
2021-09-24 11:25:00,249.43,249.43,249.3,249.31,1102.0,237.3283,237.3283,237.2046,237.2141,1102.0
2021-09-24 11:30:00,249.26,249.37,249.26,249.37,885.0,237.1666,237.2712,237.1666,237.2712,885.0
2021-09-24 11:35:00,249.39,249.44,249.21,249.4,1994.0,237.2902,237.3378,237.119,237.2998,1994.0
2021-09-24 11:40:00,249.44,249.48,249.43,249.48,724.0,237.3378,237.3759,237.3283,237.3759,724.0
2021-09-24 11:45:00,249.44,249.57,249.44,249.57,315.0,237.3378,237.4615,237.3378,237.4615,315.0
2021-09-24 11:50:00,249.59,249.87,249.59,249.85,2247.0,237.4805,237.747,237.4805,237.7279,2247.0
2021-09-24 11:55:00,249.75,249.84,249.75,249.79,4338.0,237.6328,237.7184,237.6328,237.6708,4338.0
2021-09-24 12:00:00,249.74,249.74,249.67,249.68,1376.0,237.6233,237.6233,237.5567,237.5662,1376.0
2021-09-24 12:05:00,249.72,249.79,249.71,249.79,3564.0,237.6042,237.6708,237.5947,237.6708,3564.0
2021-09-24 12:10:00,249.8,249.81,249.79,249.81,967.0,237.6804,237.6899,237.6708,237.6899,967.0
2021-09-24 12:15:00,249.84,249.94,249.83,249.92,2214.0,237.7184,237.8136,237.7089,237.7945,2214.0
2021-09-24 12:20:00,249.99,249.99,249.93,249.95,389.0,237.8611,237.8611,237.8041,237.8231,389.0
2021-09-24 12:25:00,250.03,250.03,249.91,249.91,700.0,237.8992,237.8992,237.785,237.785,700.0
2021-09-24 12:30:00,249.95,249.98,249.84,249.84,19437.0,237.8231,237.8516,237.7184,237.7184,19437.0
2021-09-24 12:35:00,249.91,249.92,249.91,249.92,326.0,237.785,237.7945,237.785,237.7945,326.0
2021-09-24 12:40:00,249.96,250.01,249.94,249.99,2088.0,237.8326,237.8802,237.8136,237.8611,2088.0
2021-09-24 12:45:00,249.99,250.02,249.98,250.02,221.0,237.8611,237.8897,237.8516,237.8897,221.0
2021-09-24 12:50:00,249.96,249.96,249.95,249.96,515.0,237.8326,237.8326,237.8231,237.8326,515.0
2021-09-24 12:55:00,249.94,249.94,249.9,249.9,277.0,237.8136,237.8136,237.7755,237.7755,277.0
2021-09-24 13:00:00,249.91,249.94,249.91,249.91,513.0,237.785,237.8136,237.785,237.785,513.0
2021-09-24 13:05:00,249.89,249.92,249.85,249.87,2110.0,237.766,237.7945,237.7279,237.747,2110.0
2021-09-24 13:10:00,249.86,249.96,249.84,249.96,2143.0,237.7374,237.8326,237.7184,237.8326,2143.0
2021-09-24 13:15:00,249.96,249.96,249.85,249.86,354.0,237.8326,237.8326,237.7279,237.7374,354.0
2021-09-24 13:20:00,249.84,249.92,249.84,249.91,1756.0,237.7184,237.7945,237.7184,237.785,1756.0
2021-09-24 13:25:00,249.91,249.93,249.89,249.92,1812.0,237.785,237.8041,237.766,237.7945,1812.0
2021-09-24 13:30:00,249.82,249.82,249.7,249.7,703.0,237.6994,237.6994,237.5852,237.5852,703.0
2021-09-24 13:35:00,249.7,249.76,249.67,249.76,3191.0,237.5852,237.6423,237.5567,237.6423,3191.0
2021-09-24 13:40:00,249.71,249.79,249.71,249.79,416.0,237.5947,237.6708,237.5947,237.6708,416.0
2021-09-24 13:45:00,249.8,249.81,249.75,249.75,1578.0,237.6804,237.6899,237.6328,237.6328,1578.0
2021-09-24 13:50:00,249.8,249.8,249.63,249.64,1864.0,237.6804,237.6804,237.5186,237.5281,1864.0
2021-09-24 13:55:00,249.64,249.64,249.54,249.54,750.0,237.5281,237.5281,237.433,237.433,750.0
2021-09-24 14:00:00,249.62,249.68,249.61,249.67,5980.0,237.5091,237.5662,237.4996,237.5567,5980.0
2021-09-24 14:05:00,249.69,249.75,249.62,249.63,4900.0,237.5757,237.6328,237.5091,237.5186,4900.0
2021-09-24 14:10:00,249.63,249.63,249.62,249.63,3000.0,237.5186,237.5186,237.5091,237.5186,3000.0
2021-09-24 14:15:00,249.62,249.7,249.62,249.7,1614.0,237.5091,237.5852,237.5091,237.5852,1614.0
2021-09-24 14:20:00,249.69,249.72,249.65,249.65,2277.0,237.5757,237.6042,237.5376,237.5376,2277.0
2021-09-24 14:25:00,249.71,249.71,249.69,249.69,688.0,237.5947,237.5947,237.5757,237.5757,688.0
2021-09-24 14:30:00,249.7,249.78,249.7,249.77,12458.0,237.5852,237.6613,237.5852,237.6518,12458.0
2021-09-24 14:35:00,249.8,249.82,249.75,249.82,2811.0,237.6804,237.6994,237.6328,237.6994,2811.0
2021-09-24 14:40:00,249.77,249.8,249.75,249.79,8405.0,237.6518,237.6804,237.6328,237.6708,8405.0
2021-09-24 14:45:00,249.79,249.87,249.79,249.83,1449.0,237.6708,237.747,237.6708,237.7089,1449.0
2021-09-24 14:50:00,249.85,249.97,249.85,249.97,784.0,237.7279,237.8421,237.7279,237.8421,784.0
2021-09-24 14:55:00,250.04,250.17,250.03,250.17,752.0,237.9087,238.0324,237.8992,238.0324,752.0
2021-09-24 15:00:00,250.11,250.11,249.97,249.97,1543.0,237.9753,237.9753,237.8421,237.8421,1543.0
2021-09-24 15:05:00,249.93,249.93,249.83,249.86,1111.0,237.8041,237.8041,237.7089,237.7374,1111.0
2021-09-24 15:10:00,249.85,249.88,249.85,249.88,546.0,237.7279,237.7565,237.7279,237.7565,546.0
2021-09-24 15:15:00,249.92,250.04,249.92,249.99,2090.0,237.7945,237.9087,237.7945,237.8611,2090.0
2021-09-24 15:20:00,249.94,250.3,249.94,250.26,3557.0,237.8136,238.1561,237.8136,238.118,3557.0
2021-09-24 15:25:00,250.25,250.25,250.12,250.18,2700.0,238.1085,238.1085,237.9848,238.0419,2700.0
2021-09-24 15:30:00,250.2,250.34,250.2,250.25,5442.0,238.061,238.1942,238.061,238.1085,5442.0
2021-09-24 15:35:00,250.26,250.28,250.14,250.26,5322.0,238.118,238.1371,238.0039,238.118,5322.0
2021-09-24 15:40:00,250.29,250.36,250.27,250.36,38354.0,238.1466,238.2132,238.1276,238.2132,38354.0
2021-09-24 15:45:00,250.39,250.51,250.37,250.45,21526.0,238.2417,238.3559,238.2227,238.2988,21526.0
2021-09-24 15:50:00,250.35,250.44,250.29,250.29,28669.0,238.2037,238.2893,238.1466,238.1466,28669.0
2021-09-24 15:55:00,250.22,250.24,250.06,250.1,4279.0,238.08,238.099,237.9277,237.9658,4279.0
2021-09-27 09:30:00,249.56,249.68,249.29,249.29,6452.0,237.452,237.5662,237.1951,237.1951,6452.0
2021-09-27 09:35:00,249.3,249.33,249.12,249.14,1300.0,237.2046,237.2332,237.0333,237.0524,1300.0
2021-09-27 09:40:00,249.08,249.23,248.9,249.23,1131.0,236.9953,237.138,236.824,237.138,1131.0
2021-09-27 09:45:00,249.19,249.51,249.19,249.4,665.0,237.1,237.4044,237.1,237.2998,665.0
2021-09-27 09:50:00,249.48,249.5,249.29,249.33,6385.0,237.3759,237.3949,237.1951,237.2332,6385.0
2021-09-27 09:55:00,249.4,249.5,249.35,249.5,1800.0,237.2998,237.3949,237.2522,237.3949,1800.0
2021-09-27 10:00:00,249.41,249.56,249.22,249.51,6249.0,237.3093,237.452,237.1285,237.4044,6249.0
2021-09-27 10:05:00,249.41,249.73,249.41,249.69,1704.0,237.3093,237.6138,237.3093,237.5757,1704.0
2021-09-27 10:10:00,249.65,249.69,249.64,249.68,674.0,237.5376,237.5757,237.5281,237.5662,674.0
2021-09-27 10:15:00,249.87,249.87,249.76,249.84,2325.0,237.747,237.747,237.6423,237.7184,2325.0
2021-09-27 10:20:00,249.89,249.92,249.77,249.9,8592.0,237.766,237.7945,237.6518,237.7755,8592.0
2021-09-27 10:25:00,249.85,249.89,249.8,249.85,1792.0,237.7279,237.766,237.6804,237.7279,1792.0
2021-09-27 10:30:00,250.02,250.16,250.02,250.13,1600.0,237.8897,238.0229,237.8897,237.9943,1600.0
2021-09-27 10:35:00,250.01,250.03,250.01,250.02,433.0,237.8802,237.8992,237.8802,237.8897,433.0
2021-09-27 10:40:00,250.11,250.11,250.04,250.05,383.0,237.9753,237.9753,237.9087,237.9182,383.0
2021-09-27 10:45:00,250.16,250.16,250.0,250.02,2025.0,238.0229,238.0229,237.8707,237.8897,2025.0
2021-09-27 10:50:00,250.04,250.05,249.87,249.87,841.0,237.9087,237.9182,237.747,237.747,841.0
2021-09-27 10:55:00,249.79,249.83,249.72,249.72,2937.0,237.6708,237.7089,237.6042,237.6042,2937.0
2021-09-27 11:00:00,249.76,250.0,249.76,250.0,2100.0,237.6423,237.8707,237.6423,237.8707,2100.0
2021-09-27 11:05:00,250.03,250.03,250.03,250.03,100.0,237.8992,237.8992,237.8992,237.8992,100.0
2021-09-27 11:10:00,249.78,249.87,249.71,249.84,16700.0,237.6613,237.747,237.5947,237.7184,16700.0
2021-09-27 11:15:00,249.86,249.88,249.76,249.76,1179.0,237.7374,237.7565,237.6423,237.6423,1179.0
2021-09-27 11:20:00,249.78,249.78,249.72,249.72,600.0,237.6613,237.6613,237.6042,237.6042,600.0
2021-09-27 11:25:00,249.58,249.58,249.58,249.58,100.0,237.471,237.471,237.471,237.471,100.0
2021-09-27 11:30:00,249.6,249.63,249.57,249.63,3700.0,237.4901,237.5186,237.4615,237.5186,3700.0
2021-09-27 11:35:00,249.58,249.59,249.58,249.58,131.0,237.471,237.4805,237.471,237.471,131.0
2021-09-27 11:40:00,249.49,249.5,249.43,249.44,663.0,237.3854,237.3949,237.3283,237.3378,663.0
2021-09-27 11:45:00,249.37,249.37,249.28,249.3,400.0,237.2712,237.2712,237.1856,237.2046,400.0
2021-09-27 11:50:00,249.41,249.41,249.39,249.41,400.0,237.3093,237.3093,237.2902,237.3093,400.0
2021-09-27 11:55:00,249.34,249.5,249.34,249.47,16501.0,237.2427,237.3949,237.2427,237.3664,16501.0
2021-09-27 12:00:00,249.44,249.44,249.29,249.32,1300.0,237.3378,237.3378,237.1951,237.2236,1300.0
2021-09-27 12:05:00,249.53,249.53,249.52,249.53,225.0,237.4235,237.4235,237.4139,237.4235,225.0
2021-09-27 12:10:00,249.59,249.59,249.59,249.59,100.0,237.4805,237.4805,237.4805,237.4805,100.0
2021-09-27 12:15:00,249.64,249.64,249.64,249.64,100.0,237.5281,237.5281,237.5281,237.5281,100.0
2021-09-27 12:20:00,249.71,249.71,249.68,249.68,201.0,237.5947,237.5947,237.5662,237.5662,201.0
2021-09-27 12:25:00,249.66,249.66,249.64,249.64,1100.0,237.5472,237.5472,237.5281,237.5281,1100.0
2021-09-27 12:30:00,249.62,249.62,249.59,249.59,300.0,237.5091,237.5091,237.4805,237.4805,300.0
2021-09-27 12:35:00,249.42,249.44,249.41,249.44,284.0,237.3188,237.3378,237.3093,237.3378,284.0
2021-09-27 12:40:00,249.42,249.45,249.42,249.43,901.0,237.3188,237.3473,237.3188,237.3283,901.0
2021-09-27 12:45:00,249.41,249.42,249.21,249.22,1083.0,237.3093,237.3188,237.119,237.1285,1083.0
2021-09-27 12:50:00,249.08,249.17,249.07,249.17,1300.0,236.9953,237.0809,236.9858,237.0809,1300.0
2021-09-27 12:55:00,249.12,249.15,249.11,249.15,252.0,237.0333,237.0619,237.0238,237.0619,252.0
2021-09-27 13:00:00,249.15,249.31,249.11,249.3,10223.0,237.0619,237.2141,237.0238,237.2046,10223.0
2021-09-27 13:05:00,249.38,249.39,249.36,249.39,334.0,237.2807,237.2902,237.2617,237.2902,334.0
2021-09-27 13:10:00,249.36,249.41,249.33,249.41,468.0,237.2617,237.3093,237.2332,237.3093,468.0
2021-09-27 13:15:00,249.59,249.6,249.59,249.6,1504.0,237.4805,237.4901,237.4805,237.4901,1504.0
2021-09-27 13:20:00,249.63,249.68,249.6,249.6,2201.0,237.5186,237.5662,237.4901,237.4901,2201.0
2021-09-27 13:25:00,249.6,249.64,249.57,249.57,3485.0,237.4901,237.5281,237.4615,237.4615,3485.0
2021-09-27 13:30:00,249.55,249.55,249.48,249.5,769.0,237.4425,237.4425,237.3759,237.3949,769.0
2021-09-27 13:35:00,249.47,249.47,249.43,249.46,3088.0,237.3664,237.3664,237.3283,237.3569,3088.0
2021-09-27 13:40:00,249.48,249.5,249.48,249.5,233.0,237.3759,237.3949,237.3759,237.3949,233.0
2021-09-27 13:45:00,249.45,249.55,249.44,249.55,1296.0,237.3473,237.4425,237.3378,237.4425,1296.0
2021-09-27 13:50:00,249.57,249.7,249.57,249.69,5200.0,237.4615,237.5852,237.4615,237.5757,5200.0
2021-09-27 13:55:00,249.69,249.75,249.68,249.75,1021.0,237.5757,237.6328,237.5662,237.6328,1021.0
2021-09-27 14:00:00,249.8,249.85,249.78,249.79,994.0,237.6804,237.7279,237.6613,237.6708,994.0
2021-09-27 14:05:00,249.8,249.84,249.8,249.82,345.0,237.6804,237.7184,237.6804,237.6994,345.0
2021-09-27 14:10:00,249.84,249.85,249.83,249.83,500.0,237.7184,237.7279,237.7089,237.7089,500.0
2021-09-27 14:15:00,249.87,249.91,249.86,249.91,1538.0,237.747,237.785,237.7374,237.785,1538.0
2021-09-27 14:20:00,250.0,250.0,249.87,249.88,1270.0,237.8707,237.8707,237.747,237.7565,1270.0
2021-09-27 14:25:00,249.97,249.97,249.97,249.97,125.0,237.8421,237.8421,237.8421,237.8421,125.0
2021-09-27 14:30:00,249.95,249.96,249.9,249.9,471.0,237.8231,237.8326,237.7755,237.7755,471.0
2021-09-27 14:35:00,249.75,249.77,249.72,249.75,9680.0,237.6328,237.6518,237.6042,237.6328,9680.0
2021-09-27 14:40:00,249.78,249.84,249.78,249.84,1055.0,237.6613,237.7184,237.6613,237.7184,1055.0
2021-09-27 14:45:00,249.84,249.84,249.74,249.74,1533.0,237.7184,237.7184,237.6233,237.6233,1533.0
2021-09-27 14:50:00,249.77,249.77,249.71,249.71,300.0,237.6518,237.6518,237.5947,237.5947,300.0
2021-09-27 14:55:00,249.75,249.84,249.71,249.73,1486.0,237.6328,237.7184,237.5947,237.6138,1486.0
2021-09-27 15:00:00,249.66,249.67,249.66,249.66,121.0,237.5472,237.5567,237.5472,237.5472,121.0
2021-09-27 15:05:00,249.63,249.66,249.62,249.66,407.0,237.5186,237.5472,237.5091,237.5472,407.0
2021-09-27 15:10:00,249.75,249.92,249.75,249.91,709.0,237.6328,237.7945,237.6328,237.785,709.0
2021-09-27 15:15:00,249.92,249.95,249.87,249.92,3852.0,237.7945,237.8231,237.747,237.7945,3852.0
2021-09-27 15:20:00,249.89,249.97,249.8,249.8,4239.0,237.766,237.8421,237.6804,237.6804,4239.0
2021-09-27 15:25:00,249.78,249.78,249.7,249.71,611.0,237.6613,237.6613,237.5852,237.5947,611.0
2021-09-27 15:30:00,249.72,249.83,249.68,249.7,2651.0,237.6042,237.7089,237.5662,237.5852,2651.0
2021-09-27 15:35:00,249.68,249.8,249.66,249.72,7273.0,237.5662,237.6804,237.5472,237.6042,7273.0
2021-09-27 15:40:00,249.76,249.8,249.64,249.76,3600.0,237.6423,237.6804,237.5281,237.6423,3600.0
2021-09-27 15:45:00,249.75,249.77,249.51,249.54,5940.0,237.6328,237.6518,237.4044,237.433,5940.0
2021-09-27 15:50:00,249.54,249.54,249.27,249.27,9798.0,237.433,237.433,237.1761,237.1761,9798.0
2021-09-27 15:55:00,249.29,249.42,249.24,249.41,12145.0,237.1951,237.3188,237.1475,237.3093,12145.0
2021-09-28 09:30:00,247.72,247.79,247.37,247.37,9493.0,235.7013,235.7679,235.3683,235.3683,9493.0
2021-09-28 09:35:00,247.28,247.38,247.18,247.25,5575.0,235.2826,235.3778,235.1875,235.2541,5575.0
2021-09-28 09:40:00,247.24,247.24,246.98,246.98,3171.0,235.2446,235.2446,234.9972,234.9972,3171.0
2021-09-28 09:45:00,246.88,246.96,246.61,246.64,6853.0,234.902,234.9781,234.6451,234.6737,6853.0
2021-09-28 09:50:00,246.54,246.57,246.19,246.46,7141.0,234.5785,234.6071,234.2455,234.5024,7141.0
2021-09-28 09:55:00,246.42,246.68,246.33,246.68,1841.0,234.4643,234.7117,234.3787,234.7117,1841.0
2021-09-28 10:00:00,246.62,246.62,245.8,246.09,11543.0,234.6546,234.6546,233.8744,234.1504,11543.0
2021-09-28 10:05:00,246.05,246.08,245.61,245.65,8748.0,234.1123,234.1408,233.6936,233.7317,8748.0
2021-09-28 10:10:00,245.6,245.73,245.5,245.57,8988.0,233.6841,233.8078,233.589,233.6556,8988.0
2021-09-28 10:15:00,245.52,245.63,245.11,245.22,10266.0,233.608,233.7127,233.2179,233.3226,10266.0
2021-09-28 10:20:00,245.0,245.19,244.84,245.19,3300.0,233.1132,233.294,232.961,233.294,3300.0
2021-09-28 10:25:00,245.1,245.4,244.97,245.37,4824.0,233.2084,233.4938,233.0847,233.4653,4824.0
2021-09-28 10:30:00,245.17,245.45,245.02,245.05,5112.0,233.275,233.5414,233.1323,233.1608,5112.0
2021-09-28 10:35:00,245.07,245.8,244.86,245.75,8011.0,233.1798,233.8744,232.98,233.8269,8011.0
2021-09-28 10:40:00,245.65,245.81,245.57,245.69,9700.0,233.7317,233.8839,233.6556,233.7698,9700.0
2021-09-28 10:45:00,245.68,245.8,245.46,245.46,6091.0,233.7602,233.8744,233.5509,233.5509,6091.0
2021-09-28 10:50:00,245.44,245.59,245.25,245.39,8208.0,233.5319,233.6746,233.3511,233.4843,8208.0
2021-09-28 10:55:00,245.47,245.47,245.12,245.2,3590.0,233.5604,233.5604,233.2274,233.3035,3590.0
2021-09-28 11:00:00,245.4,245.45,245.02,245.02,3978.0,233.4938,233.5414,233.1323,233.1323,3978.0
2021-09-28 11:05:00,244.94,245.11,244.76,244.76,2947.0,233.0562,233.2179,232.8849,232.8849,2947.0
2021-09-28 11:10:00,244.72,244.86,244.57,244.58,3107.0,232.8468,232.98,232.7041,232.7136,3107.0
2021-09-28 11:15:00,244.52,244.7,244.29,244.68,8410.0,232.6565,232.8278,232.4377,232.8088,8410.0
2021-09-28 11:20:00,244.78,244.96,244.78,244.81,1449.0,232.9039,233.0752,232.9039,232.9325,1449.0
2021-09-28 11:25:00,244.93,244.94,244.84,244.84,600.0,233.0466,233.0562,232.961,232.961,600.0
2021-09-28 11:30:00,244.72,244.92,244.58,244.92,2343.0,232.8468,233.0371,232.7136,233.0371,2343.0
2021-09-28 11:35:00,244.89,244.89,244.68,244.77,1929.0,233.0086,233.0086,232.8088,232.8944,1929.0
2021-09-28 11:40:00,244.82,244.83,244.5,244.55,920.0,232.942,232.9515,232.6375,232.6851,920.0
2021-09-28 11:45:00,244.66,244.66,244.42,244.56,33100.0,232.7897,232.7897,232.5614,232.6946,33100.0
2021-09-28 11:50:00,244.38,244.47,244.38,244.47,33079.0,232.5233,232.609,232.5233,232.609,33079.0
2021-09-28 11:55:00,244.71,244.78,244.62,244.75,32517.0,232.8373,232.9039,232.7517,232.8754,32517.0
2021-09-28 12:00:00,244.7,244.72,244.43,244.44,35133.0,232.8278,232.8468,232.5709,232.5804,35133.0
2021-09-28 12:05:00,244.3,244.58,244.25,244.58,63292.0,232.4472,232.7136,232.3996,232.7136,63292.0
2021-09-28 12:10:00,244.59,244.95,244.55,244.95,24305.0,232.7231,233.0657,232.6851,233.0657,24305.0
2021-09-28 12:15:00,244.9,245.0,244.9,244.93,1800.0,233.0181,233.1132,233.0181,233.0466,1800.0
2021-09-28 12:20:00,244.89,244.98,244.89,244.98,700.0,233.0086,233.0942,233.0086,233.0942,700.0
2021-09-28 12:25:00,244.87,245.0,244.83,244.83,925.0,232.9895,233.1132,232.9515,232.9515,925.0
2021-09-28 12:30:00,244.65,244.65,244.54,244.64,1106.0,232.7802,232.7802,232.6756,232.7707,1106.0
2021-09-28 12:35:00,244.61,244.61,244.46,244.52,2000.0,232.7422,232.7422,232.5994,232.6565,2000.0
2021-09-28 12:40:00,244.38,244.4,244.21,244.24,900.0,232.5233,232.5424,232.3616,232.3901,900.0
2021-09-28 12:45:00,244.14,244.18,244.03,244.03,954.0,232.295,232.333,232.1903,232.1903,954.0
2021-09-28 12:50:00,243.95,244.33,243.94,244.14,124982.0,232.1142,232.4757,232.1047,232.295,124982.0
2021-09-28 12:55:00,244.16,244.24,243.97,244.08,6525.0,232.314,232.3901,232.1332,232.2379,6525.0
2021-09-28 13:00:00,244.04,244.09,243.95,244.09,6005.0,232.1998,232.2474,232.1142,232.2474,6005.0
2021-09-28 13:05:00,244.01,244.3,244.01,244.27,1937.0,232.1713,232.4472,232.1713,232.4187,1937.0
2021-09-28 13:10:00,244.12,244.12,244.11,244.12,427.0,232.2759,232.2759,232.2664,232.2759,427.0
2021-09-28 13:15:00,244.22,244.41,244.22,244.36,796.0,232.3711,232.5519,232.3711,232.5043,796.0
2021-09-28 13:20:00,244.44,244.64,244.43,244.64,1479.0,232.5804,232.7707,232.5709,232.7707,1479.0
2021-09-28 13:25:00,244.95,244.95,244.8,244.85,3161.0,233.0657,233.0657,232.9229,232.9705,3161.0
2021-09-28 13:30:00,244.84,244.84,244.64,244.64,2794.0,232.961,232.961,232.7707,232.7707,2794.0
2021-09-28 13:35:00,244.62,244.62,244.6,244.6,200.0,232.7517,232.7517,232.7326,232.7326,200.0
2021-09-28 13:40:00,244.81,244.97,244.73,244.73,614.0,232.9325,233.0847,232.8563,232.8563,614.0
2021-09-28 13:45:00,244.7,244.7,244.47,244.5,2020.0,232.8278,232.8278,232.609,232.6375,2020.0
2021-09-28 13:50:00,244.54,244.59,244.4,244.41,8013.0,232.6756,232.7231,232.5424,232.5519,8013.0
2021-09-28 13:55:00,244.42,244.42,244.36,244.36,300.0,232.5614,232.5614,232.5043,232.5043,300.0
2021-09-28 14:00:00,244.23,244.3,244.2,244.21,2700.0,232.3806,232.4472,232.3521,232.3616,2700.0
2021-09-28 14:05:00,244.36,244.44,244.29,244.31,1187.0,232.5043,232.5804,232.4377,232.4567,1187.0
2021-09-28 14:10:00,244.28,244.28,243.96,243.96,2498.0,232.4282,232.4282,232.1237,232.1237,2498.0
2021-09-28 14:15:00,244.05,244.62,244.04,244.62,2803.0,232.2093,232.7517,232.1998,232.7517,2803.0
2021-09-28 14:20:00,244.73,245.0,244.72,245.0,4012.0,232.8563,233.1132,232.8468,233.1132,4012.0
2021-09-28 14:25:00,244.99,245.09,244.94,244.94,3143.0,233.1037,233.1989,233.0562,233.0562,3143.0
2021-09-28 14:30:00,244.96,244.96,244.77,244.91,2377.0,233.0752,233.0752,232.8944,233.0276,2377.0
2021-09-28 14:35:00,244.63,244.9,244.63,244.86,2361.0,232.7612,233.0181,232.7612,232.98,2361.0
2021-09-28 14:40:00,244.94,245.26,244.94,245.26,700.0,233.0562,233.3606,233.0562,233.3606,700.0
2021-09-28 14:45:00,245.24,245.67,245.24,245.56,33326.0,233.3416,233.7507,233.3416,233.6461,33326.0
2021-09-28 14:50:00,245.66,245.66,245.33,245.33,1318.0,233.7412,233.7412,233.4272,233.4272,1318.0
2021-09-28 14:55:00,245.49,245.58,245.47,245.57,901.0,233.5795,233.6651,233.5604,233.6556,901.0
2021-09-28 15:00:00,245.49,245.73,245.38,245.57,7644.0,233.5795,233.8078,233.4748,233.6556,7644.0
2021-09-28 15:05:00,245.75,245.93,245.75,245.79,3200.0,233.8269,233.9981,233.8269,233.8649,3200.0
2021-09-28 15:10:00,245.82,245.82,245.69,245.77,6340.0,233.8935,233.8935,233.7698,233.8459,6340.0
2021-09-28 15:15:00,245.66,245.77,245.56,245.61,7363.0,233.7412,233.8459,233.6461,233.6936,7363.0
2021-09-28 15:20:00,245.52,245.67,245.2,245.26,1016.0,233.608,233.7507,233.3035,233.3606,1016.0
2021-09-28 15:25:00,245.15,245.19,245.01,245.03,1035.0,233.256,233.294,233.1228,233.1418,1035.0
2021-09-28 15:30:00,244.89,245.08,244.89,244.91,1400.0,233.0086,233.1894,233.0086,233.0276,1400.0
2021-09-28 15:35:00,244.84,245.25,244.81,244.81,7816.0,232.961,233.3511,232.9325,232.9325,7816.0
2021-09-28 15:40:00,244.89,245.12,244.89,245.12,1125.0,233.0086,233.2274,233.0086,233.2274,1125.0
2021-09-28 15:45:00,244.91,244.92,244.19,244.2,62196.0,233.0276,233.0371,232.3425,232.3521,62196.0
2021-09-28 15:50:00,244.17,244.38,243.94,244.22,79870.0,232.3235,232.5233,232.1047,232.3711,79870.0
2021-09-28 15:55:00,244.27,244.44,244.04,244.26,75554.0,232.4187,232.5804,232.1998,232.4091,75554.0
2021-09-29 09:30:00,245.15,245.39,245.13,245.3,10076.0,233.256,233.4843,233.2369,233.3987,10076.0
2021-09-29 09:35:00,244.78,244.78,244.78,244.78,600.0,232.9039,232.9039,232.9039,232.9039,600.0
2021-09-29 09:40:00,244.78,244.88,244.7,244.7,5036.0,232.9039,232.9991,232.8278,232.8278,5036.0
2021-09-29 09:45:00,244.44,245.04,244.41,245.04,10323.0,232.5804,233.1513,232.5519,233.1513,10323.0
2021-09-29 09:50:00,245.07,245.74,245.01,245.61,2650.0,233.1798,233.8173,233.1228,233.6936,2650.0
2021-09-29 09:55:00,245.68,245.8,245.45,245.59,6639.0,233.7602,233.8744,233.5414,233.6746,6639.0
2021-09-29 10:00:00,245.62,246.02,245.45,245.61,19803.0,233.7032,234.0838,233.5414,233.6936,19803.0
2021-09-29 10:05:00,245.45,245.61,245.38,245.59,6872.0,233.5414,233.6936,233.4748,233.6746,6872.0
2021-09-29 10:10:00,245.65,245.66,245.38,245.4,1000.0,233.7317,233.7412,233.4748,233.4938,1000.0
2021-09-29 10:15:00,245.53,245.68,245.53,245.6,8937.0,233.6175,233.7602,233.6175,233.6841,8937.0
2021-09-29 10:20:00,245.84,246.0,245.81,245.82,4910.0,233.9125,234.0647,233.8839,233.8935,4910.0
2021-09-29 10:25:00,245.78,245.92,245.76,245.76,16760.0,233.8554,233.9886,233.8364,233.8364,16760.0
2021-09-29 10:30:00,245.62,245.63,245.15,245.26,15972.0,233.7032,233.7127,233.256,233.3606,15972.0
2021-09-29 10:35:00,245.33,245.4,245.26,245.26,2286.0,233.4272,233.4938,233.3606,233.3606,2286.0
2021-09-29 10:40:00,245.3,245.62,245.26,245.62,3059.0,233.3987,233.7032,233.3606,233.7032,3059.0
2021-09-29 10:45:00,245.54,246.02,245.51,246.01,2488.0,233.627,234.0838,233.5985,234.0742,2488.0
2021-09-29 10:50:00,245.93,245.93,245.63,245.64,14424.0,233.9981,233.9981,233.7127,233.7222,14424.0
2021-09-29 10:55:00,245.76,245.84,245.72,245.84,1779.0,233.8364,233.9125,233.7983,233.9125,1779.0
2021-09-29 11:00:00,245.76,245.81,245.51,245.51,6809.0,233.8364,233.8839,233.5985,233.5985,6809.0
2021-09-29 11:05:00,245.65,245.72,245.6,245.66,2235.0,233.7317,233.7983,233.6841,233.7412,2235.0
2021-09-29 11:10:00,245.65,245.73,245.57,245.6,1588.0,233.7317,233.8078,233.6556,233.6841,1588.0
2021-09-29 11:15:00,245.57,245.57,245.44,245.44,466.0,233.6556,233.6556,233.5319,233.5319,466.0
2021-09-29 11:20:00,245.43,245.47,245.34,245.46,1363.0,233.5224,233.5604,233.4367,233.5509,1363.0
2021-09-29 11:25:00,245.45,245.51,245.25,245.26,700.0,233.5414,233.5985,233.3511,233.3606,700.0
2021-09-29 11:30:00,245.3,245.35,245.25,245.35,800.0,233.3987,233.4463,233.3511,233.4463,800.0
2021-09-29 11:35:00,245.32,245.34,244.91,244.91,6627.0,233.4177,233.4367,233.0276,233.0276,6627.0
2021-09-29 11:40:00,244.99,245.0,244.94,244.96,514.0,233.1037,233.1132,233.0562,233.0752,514.0
2021-09-29 11:45:00,244.97,245.12,244.9,245.12,4211.0,233.0847,233.2274,233.0181,233.2274,4211.0
2021-09-29 11:50:00,245.17,245.31,245.05,245.05,7984.0,233.275,233.4082,233.1608,233.1608,7984.0
2021-09-29 11:55:00,245.05,245.2,245.01,245.16,2600.0,233.1608,233.3035,233.1228,233.2655,2600.0
2021-09-29 12:00:00,245.18,245.35,245.18,245.33,15244.0,233.2845,233.4463,233.2845,233.4272,15244.0
2021-09-29 12:05:00,245.32,245.32,245.11,245.15,8314.0,233.4177,233.4177,233.2179,233.256,8314.0
2021-09-29 12:10:00,245.12,245.12,244.83,244.84,3565.0,233.2274,233.2274,232.9515,232.961,3565.0
2021-09-29 12:15:00,244.72,244.84,244.7,244.84,2500.0,232.8468,232.961,232.8278,232.961,2500.0
2021-09-29 12:20:00,244.89,244.89,244.53,244.57,4707.0,233.0086,233.0086,232.666,232.7041,4707.0
2021-09-29 12:25:00,244.57,244.66,244.49,244.6,1612.0,232.7041,232.7897,232.628,232.7326,1612.0
2021-09-29 12:30:00,244.59,244.8,244.59,244.76,75215.0,232.7231,232.9229,232.7231,232.8849,75215.0
2021-09-29 12:35:00,244.73,244.73,244.53,244.7,3185.0,232.8563,232.8563,232.666,232.8278,3185.0
2021-09-29 12:40:00,244.68,244.75,244.55,244.55,1894.0,232.8088,232.8754,232.6851,232.6851,1894.0
2021-09-29 12:45:00,244.6,244.72,244.54,244.72,1667.0,232.7326,232.8468,232.6756,232.8468,1667.0
2021-09-29 12:50:00,244.96,244.96,244.88,244.95,1400.0,233.0752,233.0752,232.9991,233.0657,1400.0
2021-09-29 12:55:00,244.95,245.0,244.81,244.82,2912.0,233.0657,233.1132,232.9325,232.942,2912.0
2021-09-29 13:00:00,244.81,244.88,244.7,244.7,1700.0,232.9325,232.9991,232.8278,232.8278,1700.0
2021-09-29 13:05:00,244.67,244.72,244.62,244.72,1400.0,232.7993,232.8468,232.7517,232.8468,1400.0
2021-09-29 13:10:00,244.89,244.89,244.67,244.67,4679.0,233.0086,233.0086,232.7993,232.7993,4679.0
2021-09-29 13:15:00,244.65,244.97,244.62,244.97,2429.0,232.7802,233.0847,232.7517,233.0847,2429.0
2021-09-29 13:20:00,244.93,245.02,244.93,245.0,3891.0,233.0466,233.1323,233.0466,233.1132,3891.0
2021-09-29 13:25:00,244.97,244.97,244.67,244.67,1470.0,233.0847,233.0847,232.7993,232.7993,1470.0
2021-09-29 13:30:00,244.48,244.51,244.4,244.48,6616.0,232.6185,232.647,232.5424,232.6185,6616.0
2021-09-29 13:35:00,244.46,244.47,244.42,244.42,800.0,232.5994,232.609,232.5614,232.5614,800.0
2021-09-29 13:40:00,244.36,244.56,244.28,244.56,614.0,232.5043,232.6946,232.4282,232.6946,614.0
2021-09-29 13:45:00,244.46,244.59,244.43,244.59,1407.0,232.5994,232.7231,232.5709,232.7231,1407.0
2021-09-29 13:50:00,244.63,244.72,244.6,244.63,5100.0,232.7612,232.8468,232.7326,232.7612,5100.0
2021-09-29 13:55:00,244.68,244.83,244.62,244.77,9263.0,232.8088,232.9515,232.7517,232.8944,9263.0
2021-09-29 14:00:00,244.79,244.96,244.79,244.87,5297.0,232.9134,233.0752,232.9134,232.9895,5297.0
2021-09-29 14:05:00,244.88,245.29,244.86,245.27,3936.0,232.9991,233.3892,232.98,233.3701,3936.0
2021-09-29 14:10:00,245.37,245.63,245.37,245.63,6048.0,233.4653,233.7127,233.4653,233.7127,6048.0
2021-09-29 14:15:00,245.63,245.7,245.63,245.63,2500.0,233.7127,233.7793,233.7127,233.7127,2500.0
2021-09-29 14:20:00,245.63,245.63,245.52,245.54,2190.0,233.7127,233.7127,233.608,233.627,2190.0
2021-09-29 14:25:00,245.56,245.56,245.5,245.54,900.0,233.6461,233.6461,233.589,233.627,900.0
2021-09-29 14:30:00,245.51,245.7,245.49,245.68,5175.0,233.5985,233.7793,233.5795,233.7602,5175.0
2021-09-29 14:35:00,245.62,245.63,245.54,245.55,4917.0,233.7032,233.7127,233.627,233.6366,4917.0
2021-09-29 14:40:00,245.57,245.82,245.55,245.79,10629.0,233.6556,233.8935,233.6366,233.8649,10629.0
2021-09-29 14:45:00,245.91,245.91,245.56,245.56,5981.0,233.9791,233.9791,233.6461,233.6461,5981.0
2021-09-29 14:50:00,245.73,245.79,245.66,245.78,5997.0,233.8078,233.8649,233.7412,233.8554,5997.0
2021-09-29 14:55:00,245.77,245.78,245.63,245.73,10275.0,233.8459,233.8554,233.7127,233.8078,10275.0
2021-09-29 15:00:00,245.77,245.82,245.41,245.42,4586.0,233.8459,233.8935,233.5033,233.5129,4586.0
2021-09-29 15:05:00,245.43,245.6,245.43,245.56,2377.0,233.5224,233.6841,233.5224,233.6461,2377.0
2021-09-29 15:10:00,245.59,245.65,245.5,245.61,4785.0,233.6746,233.7317,233.589,233.6936,4785.0
2021-09-29 15:15:00,245.67,245.72,245.54,245.71,6168.0,233.7507,233.7983,233.627,233.7888,6168.0
2021-09-29 15:20:00,245.48,245.49,245.36,245.4,4320.0,233.57,233.5795,233.4558,233.4938,4320.0
2021-09-29 15:25:00,245.36,245.55,245.36,245.44,11545.0,233.4558,233.6366,233.4558,233.5319,11545.0
2021-09-29 15:30:00,245.44,245.48,245.36,245.41,2659.0,233.5319,233.57,233.4558,233.5033,2659.0
2021-09-29 15:35:00,245.38,245.38,245.25,245.26,4781.0,233.4748,233.4748,233.3511,233.3606,4781.0
2021-09-29 15:40:00,245.12,245.12,244.84,244.84,2581.0,233.2274,233.2274,232.961,232.961,2581.0
2021-09-29 15:45:00,244.86,245.0,244.8,244.89,13850.0,232.98,233.1132,232.9229,233.0086,13850.0
2021-09-29 15:50:00,244.89,244.93,244.46,244.46,9130.0,233.0086,233.0466,232.5994,232.5994,9130.0
2021-09-29 15:55:00,244.45,244.51,244.25,244.51,95565.0,232.5899,232.647,232.3996,232.647,95565.0
2021-09-30 09:30:00,245.42,245.76,245.35,245.49,12426.0,233.5129,233.8364,233.4463,233.5795,12426.0
2021-09-30 09:35:00,245.54,245.6,245.0,245.0,2078.0,233.627,233.6841,233.1132,233.1132,2078.0
2021-09-30 09:40:00,245.14,245.34,245.14,245.15,2063.0,233.2464,233.4367,233.2464,233.256,2063.0
2021-09-30 09:45:00,245.19,245.51,245.16,245.51,2200.0,233.294,233.5985,233.2655,233.5985,2200.0
2021-09-30 09:50:00,245.75,245.79,245.6,245.79,2891.0,233.8269,233.8649,233.6841,233.8649,2891.0
2021-09-30 09:55:00,245.68,245.76,245.27,245.28,8098.0,233.7602,233.8364,233.3701,233.3797,8098.0
2021-09-30 10:00:00,245.25,245.36,245.21,245.24,5043.0,233.3511,233.4558,233.3131,233.3416,5043.0
2021-09-30 10:05:00,245.08,245.08,244.59,245.0,3990.0,233.1894,233.1894,232.7231,233.1132,3990.0
2021-09-30 10:10:00,244.92,245.17,244.77,244.84,2500.0,233.0371,233.275,232.8944,232.961,2500.0
2021-09-30 10:15:00,244.75,245.32,244.75,245.32,3400.0,232.8754,233.4177,232.8754,233.4177,3400.0
2021-09-30 10:20:00,245.29,245.42,244.86,244.86,2346.0,233.3892,233.5129,232.98,232.98,2346.0
2021-09-30 10:25:00,244.78,245.07,244.78,245.05,2300.0,232.9039,233.1798,232.9039,233.1608,2300.0
2021-09-30 10:30:00,244.95,244.98,244.67,244.94,3700.0,233.0657,233.0942,232.7993,233.0562,3700.0
2021-09-30 10:35:00,244.95,244.95,244.77,244.78,1288.0,233.0657,233.0657,232.8944,232.9039,1288.0
2021-09-30 10:40:00,244.65,244.74,244.42,244.68,11040.0,232.7802,232.8659,232.5614,232.8088,11040.0
2021-09-30 10:45:00,244.6,244.7,244.51,244.64,2860.0,232.7326,232.8278,232.647,232.7707,2860.0
2021-09-30 10:50:00,244.42,244.52,244.35,244.37,2419.0,232.5614,232.6565,232.4948,232.5138,2419.0
2021-09-30 10:55:00,244.37,244.37,244.04,244.12,6400.0,232.5138,232.5138,232.1998,232.2759,6400.0
2021-09-30 11:00:00,244.07,244.31,244.05,244.27,1000.0,232.2284,232.4567,232.2093,232.4187,1000.0
2021-09-30 11:05:00,244.31,244.51,244.29,244.4,3491.0,232.4567,232.647,232.4377,232.5424,3491.0
2021-09-30 11:10:00,244.52,244.55,244.38,244.45,1267.0,232.6565,232.6851,232.5233,232.5899,1267.0
2021-09-30 11:15:00,244.66,244.95,244.66,244.85,4205.0,232.7897,233.0657,232.7897,232.9705,4205.0
2021-09-30 11:20:00,244.73,244.74,244.73,244.73,500.0,232.8563,232.8659,232.8563,232.8563,500.0
2021-09-30 11:25:00,244.53,244.77,244.53,244.77,3625.0,232.666,232.8944,232.666,232.8944,3625.0
2021-09-30 11:30:00,244.79,244.79,244.08,244.08,42284.0,232.9134,232.9134,232.2379,232.2379,42284.0
2021-09-30 11:35:00,244.1,244.12,243.73,243.82,12143.0,232.2569,232.2759,231.9049,231.9905,12143.0
2021-09-30 11:40:00,243.66,243.71,243.39,243.56,20662.0,231.8383,231.8858,231.5814,231.7431,20662.0
2021-09-30 11:45:00,243.55,243.59,243.11,243.19,8247.0,231.7336,231.7717,231.3149,231.3911,8247.0
2021-09-30 11:50:00,243.24,243.33,242.95,243.33,11706.0,231.4386,231.5243,231.1627,231.5243,11706.0
2021-09-30 11:55:00,243.32,243.38,243.21,243.36,6862.0,231.5148,231.5718,231.4101,231.5528,6862.0
2021-09-30 12:00:00,243.3,243.44,237.2,243.0,107104.0,231.4957,231.6289,225.6917,231.2103,107104.0
2021-09-30 12:05:00,243.02,243.05,241.51,242.46,139476.0,231.2293,231.2579,229.7926,230.6965,139476.0
2021-09-30 12:10:00,242.48,242.61,242.19,242.47,12264.0,230.7155,230.8392,230.4396,230.706,12264.0
2021-09-30 12:15:00,242.39,242.58,242.33,242.44,15445.0,230.6299,230.8107,230.5728,230.6774,15445.0
2021-09-30 12:20:00,242.45,242.69,242.26,242.34,11933.0,230.687,230.9153,230.5062,230.5823,11933.0
2021-09-30 12:25:00,242.34,242.66,242.34,242.45,14284.0,230.5823,230.8868,230.5823,230.687,14284.0
2021-09-30 12:30:00,242.28,242.49,242.09,242.48,9184.0,230.5252,230.725,230.3444,230.7155,9184.0
2021-09-30 12:35:00,242.44,242.77,242.44,242.65,7868.0,230.6774,230.9914,230.6774,230.8773,7868.0
2021-09-30 12:40:00,242.66,242.66,242.45,242.54,1504.0,230.8868,230.8868,230.687,230.7726,1504.0
2021-09-30 12:45:00,242.45,242.81,242.38,242.79,4040.0,230.687,231.0295,230.6204,231.0105,4040.0
2021-09-30 12:50:00,242.86,242.93,242.67,242.81,31408.0,231.0771,231.1437,230.8963,231.0295,31408.0
2021-09-30 12:55:00,242.73,242.73,242.53,242.65,2400.0,230.9534,230.9534,230.7631,230.8773,2400.0
2021-09-30 13:00:00,242.55,242.99,242.54,242.99,8300.0,230.7821,231.2008,230.7726,231.2008,8300.0
2021-09-30 13:05:00,243.01,243.21,242.96,243.21,3932.0,231.2198,231.4101,231.1722,231.4101,3932.0
2021-09-30 13:10:00,243.25,243.29,243.1,243.1,3225.0,231.4481,231.4862,231.3054,231.3054,3225.0
2021-09-30 13:15:00,243.3,243.38,242.97,243.11,6445.0,231.4957,231.5718,231.1817,231.3149,6445.0
2021-09-30 13:20:00,243.21,243.21,242.8,242.8,5785.0,231.4101,231.4101,231.02,231.02,5785.0
2021-09-30 13:25:00,242.84,242.85,242.67,242.7,11816.0,231.058,231.0676,230.8963,230.9248,11816.0
2021-09-30 13:30:00,242.56,242.61,242.5,242.57,6490.0,230.7916,230.8392,230.7345,230.8011,6490.0
2021-09-30 13:35:00,242.46,242.93,242.45,242.84,6948.0,230.6965,231.1437,230.687,231.058,6948.0
2021-09-30 13:40:00,242.9,242.9,242.74,242.78,1900.0,231.1151,231.1151,230.9629,231.0009,1900.0
2021-09-30 13:45:00,242.88,242.96,242.67,242.75,4612.0,231.0961,231.1722,230.8963,230.9724,4612.0
2021-09-30 13:50:00,242.91,243.21,242.86,243.18,6226.0,231.1246,231.4101,231.0771,231.3815,6226.0
2021-09-30 13:55:00,243.16,243.19,243.12,243.12,8038.0,231.3625,231.3911,231.3245,231.3245,8038.0
2021-09-30 14:00:00,243.21,243.61,243.21,243.48,14439.0,231.4101,231.7907,231.4101,231.667,14439.0
2021-09-30 14:05:00,243.53,243.94,243.53,243.9,7331.0,231.7146,232.1047,231.7146,232.0666,7331.0
2021-09-30 14:10:00,243.91,243.91,243.7,243.8,5230.0,232.0761,232.0761,231.8763,231.9715,5230.0
2021-09-30 14:15:00,243.65,243.65,243.41,243.41,3775.0,231.8287,231.8287,231.6004,231.6004,3775.0
2021-09-30 14:20:00,243.4,243.49,243.35,243.38,1400.0,231.5909,231.6765,231.5433,231.5718,1400.0
2021-09-30 14:25:00,243.33,243.61,243.33,243.6,2689.0,231.5243,231.7907,231.5243,231.7812,2689.0
2021-09-30 14:30:00,243.66,243.97,243.57,243.97,6678.0,231.8383,232.1332,231.7526,232.1332,6678.0
2021-09-30 14:35:00,243.95,243.97,243.64,243.66,6065.0,232.1142,232.1332,231.8192,231.8383,6065.0
2021-09-30 14:40:00,243.62,244.09,243.62,244.07,18172.0,231.8002,232.2474,231.8002,232.2284,18172.0
2021-09-30 14:45:00,244.02,244.07,243.89,244.04,6356.0,232.1808,232.2284,232.0571,232.1998,6356.0
2021-09-30 14:50:00,244.03,244.32,243.82,243.82,12195.0,232.1903,232.4662,231.9905,231.9905,12195.0
2021-09-30 14:55:00,243.83,243.83,243.62,243.65,4609.0,232.0,232.0,231.8002,231.8287,4609.0
2021-09-30 15:00:00,243.53,243.66,243.33,243.38,2600.0,231.7146,231.8383,231.5243,231.5718,2600.0
2021-09-30 15:05:00,243.47,243.63,243.47,243.57,5131.0,231.6575,231.8097,231.6575,231.7526,5131.0
2021-09-30 15:10:00,243.66,243.92,243.66,243.83,3850.0,231.8383,232.0856,231.8383,232.0,3850.0
2021-09-30 15:15:00,243.97,244.18,243.86,243.91,8775.0,232.1332,232.333,232.0286,232.0761,8775.0
2021-09-30 15:20:00,243.86,243.87,243.57,243.57,5350.0,232.0286,232.0381,231.7526,231.7526,5350.0
2021-09-30 15:25:00,243.56,243.72,243.5,243.54,29371.0,231.7431,231.8953,231.686,231.7241,29371.0
2021-09-30 15:30:00,243.46,243.97,243.45,243.86,14042.0,231.648,232.1332,231.6384,232.0286,14042.0
2021-09-30 15:35:00,243.83,243.84,243.35,243.35,7781.0,232.0,232.0095,231.5433,231.5433,7781.0
2021-09-30 15:40:00,243.34,243.4,242.91,242.93,10918.0,231.5338,231.5909,231.1246,231.1437,10918.0
2021-09-30 15:45:00,242.96,242.96,242.66,242.66,27388.0,231.1722,231.1722,230.8868,230.8868,27388.0
2021-09-30 15:50:00,242.63,242.77,242.26,242.31,44296.0,230.8582,230.9914,230.5062,230.5538,44296.0
2021-09-30 15:55:00,242.28,242.31,241.67,241.73,204295.0,230.5252,230.5538,229.9448,230.0019,204295.0
2021-10-01 09:30:00,242.68,242.97,242.5,242.5,2333.0,230.9058,231.1817,230.7345,230.7345,2333.0
2021-10-01 09:35:00,242.45,242.65,242.27,242.27,2416.0,230.687,230.8773,230.5157,230.5157,2416.0
2021-10-01 09:40:00,242.06,242.11,242.0,242.11,800.0,230.3159,230.3635,230.2588,230.3635,800.0
2021-10-01 09:45:00,241.83,241.98,241.78,241.98,1187.0,230.097,230.2398,230.0495,230.2398,1187.0
2021-10-01 09:50:00,241.87,241.98,241.76,241.94,7292.0,230.1351,230.2398,230.0304,230.2017,7292.0
2021-10-01 09:55:00,241.74,241.89,241.72,241.89,400.0,230.0114,230.1541,229.9924,230.1541,400.0
2021-10-01 10:00:00,241.68,242.31,241.68,241.84,9120.0,229.9543,230.5538,229.9543,230.1066,9120.0
2021-10-01 10:05:00,241.7,241.98,241.7,241.93,1824.0,229.9733,230.2398,229.9733,230.1922,1824.0
2021-10-01 10:10:00,241.86,242.16,241.86,242.12,22284.0,230.1256,230.411,230.1256,230.373,22284.0
2021-10-01 10:15:00,241.81,241.81,241.0,241.08,7639.0,230.078,230.078,229.3073,229.3834,7639.0
2021-10-01 10:20:00,240.91,241.14,240.62,240.7,2950.0,229.2217,229.4405,228.9457,229.0219,2950.0
2021-10-01 10:25:00,240.99,241.08,240.96,241.07,1146.0,229.2978,229.3834,229.2693,229.3739,1146.0
2021-10-01 10:30:00,240.79,240.99,240.79,240.86,13400.0,229.1075,229.2978,229.1075,229.1741,13400.0
2021-10-01 10:35:00,240.94,241.1,240.73,240.73,1815.0,229.2502,229.4025,229.0504,229.0504,1815.0
2021-10-01 10:40:00,240.84,241.19,240.82,240.97,1330.0,229.1551,229.4881,229.136,229.2788,1330.0
2021-10-01 10:45:00,240.79,241.21,240.65,241.21,7070.0,229.1075,229.5071,228.9743,229.5071,7070.0
2021-10-01 10:50:00,241.26,241.33,241.08,241.17,4821.0,229.5547,229.6213,229.3834,229.4691,4821.0
2021-10-01 10:55:00,241.29,241.77,241.29,241.77,3317.0,229.5832,230.04,229.5832,230.04,3317.0
2021-10-01 11:00:00,241.71,241.9,241.69,241.74,5247.0,229.9829,230.1636,229.9638,230.0114,5247.0
2021-10-01 11:05:00,241.8,241.8,241.37,241.38,3107.0,230.0685,230.0685,229.6594,229.6689,3107.0
2021-10-01 11:10:00,241.27,242.4,241.27,242.4,24581.0,229.5642,230.6394,229.5642,230.6394,24581.0
2021-10-01 11:15:00,242.35,242.45,242.23,242.38,79254.0,230.5918,230.687,230.4776,230.6204,79254.0
2021-10-01 11:20:00,242.47,242.7,242.32,242.7,40797.0,230.706,230.9248,230.5633,230.9248,40797.0
2021-10-01 11:25:00,242.67,242.72,242.45,242.46,12749.0,230.8963,230.9439,230.687,230.6965,12749.0
2021-10-01 11:30:00,242.47,242.8,242.44,242.8,14012.0,230.706,231.02,230.6774,231.02,14012.0
2021-10-01 11:35:00,242.79,242.99,242.68,242.99,2323.0,231.0105,231.2008,230.9058,231.2008,2323.0
2021-10-01 11:40:00,243.03,243.27,242.94,243.27,8265.0,231.2388,231.4672,231.1532,231.4672,8265.0
2021-10-01 11:45:00,243.25,243.32,243.19,243.2,204974.0,231.4481,231.5148,231.3911,231.4006,204974.0
2021-10-01 11:50:00,243.08,243.24,242.98,243.24,28953.0,231.2864,231.4386,231.1912,231.4386,28953.0
2021-10-01 11:55:00,243.15,243.15,242.92,243.02,2625.0,231.353,231.353,231.1342,231.2293,2625.0
2021-10-01 12:00:00,243.09,243.09,242.8,242.89,1231.0,231.2959,231.2959,231.02,231.1056,1231.0
2021-10-01 12:05:00,242.92,243.14,242.91,243.14,1697.0,231.1342,231.3435,231.1246,231.3435,1697.0
2021-10-01 12:10:00,243.01,243.11,242.9,242.9,9341.0,231.2198,231.3149,231.1151,231.1151,9341.0
2021-10-01 12:15:00,242.83,242.92,242.64,242.7,800.0,231.0485,231.1342,230.8677,230.9248,800.0
2021-10-01 12:20:00,242.89,243.05,242.89,243.05,1700.0,231.1056,231.2579,231.1056,231.2579,1700.0
2021-10-01 12:25:00,243.13,243.14,243.1,243.14,500.0,231.334,231.3435,231.3054,231.3435,500.0
2021-10-01 12:30:00,243.11,243.18,243.11,243.18,300.0,231.3149,231.3815,231.3149,231.3815,300.0
2021-10-01 12:35:00,243.19,243.2,242.99,242.99,1709.0,231.3911,231.4006,231.2008,231.2008,1709.0
2021-10-01 12:40:00,243.0,243.11,242.99,243.1,4679.0,231.2103,231.3149,231.2008,231.3054,4679.0
2021-10-01 12:45:00,243.2,243.21,243.12,243.13,2129.0,231.4006,231.4101,231.3245,231.334,2129.0
2021-10-01 12:50:00,243.05,243.08,242.98,243.07,1261.0,231.2579,231.2864,231.1912,231.2769,1261.0
2021-10-01 12:55:00,243.05,243.05,242.99,243.01,410.0,231.2579,231.2579,231.2008,231.2198,410.0
2021-10-01 13:00:00,242.91,243.14,242.89,243.04,6450.0,231.1246,231.3435,231.1056,231.2483,6450.0
2021-10-01 13:05:00,243.04,243.34,243.03,243.34,2720.0,231.2483,231.5338,231.2388,231.5338,2720.0
2021-10-01 13:10:00,243.42,243.42,243.32,243.34,1320.0,231.6099,231.6099,231.5148,231.5338,1320.0
2021-10-01 13:15:00,243.47,243.47,243.33,243.4,672.0,231.6575,231.6575,231.5243,231.5909,672.0
2021-10-01 13:20:00,243.46,243.47,243.41,243.47,700.0,231.648,231.6575,231.6004,231.6575,700.0
2021-10-01 13:25:00,243.55,243.55,243.47,243.54,793.0,231.7336,231.7336,231.6575,231.7241,793.0
2021-10-01 13:30:00,243.47,243.77,243.47,243.77,2511.0,231.6575,231.9429,231.6575,231.9429,2511.0
2021-10-01 13:35:00,243.83,243.87,243.76,243.82,2804.0,232.0,232.0381,231.9334,231.9905,2804.0
2021-10-01 13:40:00,243.86,243.92,243.85,243.92,2350.0,232.0286,232.0856,232.019,232.0856,2350.0
2021-10-01 13:45:00,243.89,244.35,243.88,244.35,8615.0,232.0571,232.4948,232.0476,232.4948,8615.0
2021-10-01 13:50:00,244.35,244.35,244.19,244.25,4134.0,232.4948,232.4948,232.3425,232.3996,4134.0
2021-10-01 13:55:00,244.21,244.22,244.02,244.05,12258.0,232.3616,232.3711,232.1808,232.2093,12258.0
2021-10-01 14:00:00,244.12,244.27,244.08,244.26,3150.0,232.2759,232.4187,232.2379,232.4091,3150.0
2021-10-01 14:05:00,244.3,244.43,244.3,244.34,1900.0,232.4472,232.5709,232.4472,232.4853,1900.0
2021-10-01 14:10:00,244.4,244.41,244.22,244.28,1649.0,232.5424,232.5519,232.3711,232.4282,1649.0
2021-10-01 14:15:00,244.33,244.45,244.33,244.41,4218.0,232.4757,232.5899,232.4757,232.5519,4218.0
2021-10-01 14:20:00,244.46,244.56,244.46,244.52,5865.0,232.5994,232.6946,232.5994,232.6565,5865.0
2021-10-01 14:25:00,244.56,244.63,244.48,244.52,26024.0,232.6946,232.7612,232.6185,232.6565,26024.0
2021-10-01 14:30:00,244.49,244.63,244.49,244.53,6314.0,232.628,232.7612,232.628,232.666,6314.0
2021-10-01 14:35:00,244.63,244.65,244.59,244.63,2931.0,232.7612,232.7802,232.7231,232.7612,2931.0
2021-10-01 14:40:00,244.64,244.7,244.6,244.6,5576.0,232.7707,232.8278,232.7326,232.7326,5576.0
2021-10-01 14:45:00,244.51,244.67,244.47,244.67,15489.0,232.647,232.7993,232.609,232.7993,15489.0
2021-10-01 14:50:00,244.66,244.86,244.53,244.86,11786.0,232.7897,232.98,232.666,232.98,11786.0
2021-10-01 14:55:00,244.94,244.98,244.83,244.88,7170.0,233.0562,233.0942,232.9515,232.9991,7170.0
2021-10-01 15:00:00,244.95,245.18,244.95,245.18,8100.0,233.0657,233.2845,233.0657,233.2845,8100.0
2021-10-01 15:05:00,245.21,245.21,245.14,245.17,12965.0,233.3131,233.3131,233.2464,233.275,12965.0
2021-10-01 15:10:00,245.25,245.42,245.25,245.41,4844.0,233.3511,233.5129,233.3511,233.5033,4844.0
2021-10-01 15:15:00,245.48,245.53,245.18,245.22,5699.0,233.57,233.6175,233.2845,233.3226,5699.0
2021-10-01 15:20:00,245.32,245.35,245.21,245.21,2964.0,233.4177,233.4463,233.3131,233.3131,2964.0
2021-10-01 15:25:00,245.23,245.24,244.93,244.96,6837.0,233.3321,233.3416,233.0466,233.0752,6837.0
2021-10-01 15:30:00,244.91,245.0,244.71,244.98,9897.0,233.0276,233.1132,232.8373,233.0942,9897.0
2021-10-01 15:35:00,244.93,244.94,244.74,244.74,4043.0,233.0466,233.0562,232.8659,232.8659,4043.0
2021-10-01 15:40:00,244.75,244.81,244.68,244.78,6264.0,232.8754,232.9325,232.8088,232.9039,6264.0
2021-10-01 15:45:00,244.81,244.84,244.48,244.56,3348.0,232.9325,232.961,232.6185,232.6946,3348.0
2021-10-01 15:50:00,244.57,245.15,244.54,245.01,9270.0,232.7041,233.256,232.6756,233.1228,9270.0
2021-10-01 15:55:00,244.97,244.97,244.29,244.51,71193.0,233.0847,233.0847,232.4377,232.647,71193.0
2021-10-04 09:30:00,243.84,244.19,243.84,244.19,2939.0,232.0095,232.3425,232.0095,232.3425,2939.0
2021-10-04 09:35:00,243.9,243.93,243.73,243.73,5932.0,232.0666,232.0952,231.9049,231.9049,5932.0
2021-10-04 09:40:00,243.4,243.48,243.4,243.48,3100.0,231.5909,231.667,231.5909,231.667,3100.0
2021-10-04 09:45:00,243.48,243.55,243.4,243.48,2500.0,231.667,231.7336,231.5909,231.667,2500.0
2021-10-04 09:50:00,243.34,243.49,243.34,243.49,4500.0,231.5338,231.6765,231.5338,231.6765,4500.0
2021-10-04 09:55:00,243.5,243.75,243.5,243.75,12528.0,231.686,231.9239,231.686,231.9239,12528.0
2021-10-04 10:00:00,243.78,243.9,243.01,243.01,16504.0,231.9524,232.0666,231.2198,231.2198,16504.0
2021-10-04 10:05:00,242.9,243.02,242.87,243.01,2020.0,231.1151,231.2293,231.0866,231.2198,2020.0
2021-10-04 10:10:00,242.86,243.2,242.86,243.18,5604.0,231.0771,231.4006,231.0771,231.3815,5604.0
2021-10-04 10:15:00,243.13,243.13,242.56,242.56,4868.0,231.334,231.334,230.7916,230.7916,4868.0
2021-10-04 10:20:00,242.63,242.64,242.24,242.26,6448.0,230.8582,230.8677,230.4871,230.5062,6448.0
2021-10-04 10:25:00,242.13,242.17,241.97,242.17,4029.0,230.3825,230.4205,230.2302,230.4205,4029.0
2021-10-04 10:30:00,241.81,241.9,241.67,241.73,1833.0,230.078,230.1636,229.9448,230.0019,1833.0
2021-10-04 10:35:00,241.35,241.36,240.84,241.08,3035.0,229.6403,229.6498,229.1551,229.3834,3035.0
2021-10-04 10:40:00,241.16,241.59,241.05,241.59,5764.0,229.4595,229.8687,229.3549,229.8687,5764.0
2021-10-04 10:45:00,241.54,241.55,241.15,241.15,50584.0,229.8211,229.8306,229.45,229.45,50584.0
2021-10-04 10:50:00,241.19,241.19,240.44,240.48,26487.0,229.4881,229.4881,228.7745,228.8125,26487.0
2021-10-04 10:55:00,240.43,240.94,240.37,240.85,4836.0,228.765,229.2502,228.7079,229.1646,4836.0
2021-10-04 11:00:00,240.77,240.81,240.42,240.73,11256.0,229.0885,229.1265,228.7555,229.0504,11256.0
2021-10-04 11:05:00,240.56,241.09,240.5,241.02,3825.0,228.8887,229.3929,228.8316,229.3263,3825.0
2021-10-04 11:10:00,241.0,241.27,241.0,241.27,5749.0,229.3073,229.5642,229.3073,229.5642,5749.0
2021-10-04 11:15:00,241.15,241.37,240.95,241.14,4347.0,229.45,229.6594,229.2597,229.4405,4347.0
2021-10-04 11:20:00,241.12,241.16,240.69,240.7,6388.0,229.4215,229.4595,229.0124,229.0219,6388.0
2021-10-04 11:25:00,240.66,240.94,240.5,240.84,6249.0,228.9838,229.2502,228.8316,229.1551,6249.0
2021-10-04 11:30:00,240.9,240.93,240.35,240.35,7648.0,229.2122,229.2407,228.6888,228.6888,7648.0
2021-10-04 11:35:00,240.3,240.3,240.12,240.12,5015.0,228.6413,228.6413,228.47,228.47,5015.0
2021-10-04 11:40:00,240.17,240.46,240.03,240.46,107947.0,228.5176,228.7935,228.3844,228.7935,107947.0
2021-10-04 11:45:00,240.45,240.53,240.45,240.47,1528.0,228.784,228.8601,228.784,228.803,1528.0
2021-10-04 11:50:00,240.39,240.75,240.36,240.75,3430.0,228.7269,229.0694,228.6984,229.0694,3430.0
2021-10-04 11:55:00,240.8,241.21,240.78,241.11,16736.0,229.117,229.5071,229.098,229.412,16736.0
2021-10-04 12:00:00,240.96,241.11,240.94,240.94,5200.0,229.2693,229.412,229.2502,229.2502,5200.0
2021-10-04 12:05:00,240.92,241.2,240.86,241.13,8925.0,229.2312,229.4976,229.1741,229.431,8925.0
2021-10-04 12:10:00,241.1,241.1,240.97,241.03,12762.0,229.4025,229.4025,229.2788,229.3359,12762.0
2021-10-04 12:15:00,241.05,241.09,241.0,241.0,916.0,229.3549,229.3929,229.3073,229.3073,916.0
2021-10-04 12:20:00,240.74,240.75,240.66,240.66,800.0,229.0599,229.0694,228.9838,228.9838,800.0
2021-10-04 12:25:00,240.63,240.73,240.54,240.65,11417.0,228.9553,229.0504,228.8696,228.9743,11417.0
2021-10-04 12:30:00,240.62,240.84,240.62,240.84,9517.0,228.9457,229.1551,228.9457,229.1551,9517.0
2021-10-04 12:35:00,240.88,240.88,240.62,240.62,1321.0,229.1931,229.1931,228.9457,228.9457,1321.0
2021-10-04 12:40:00,240.45,240.45,240.34,240.39,1907.0,228.784,228.784,228.6793,228.7269,1907.0
2021-10-04 12:45:00,240.25,240.47,240.24,240.46,10450.0,228.5937,228.803,228.5842,228.7935,10450.0
2021-10-04 12:50:00,240.52,240.63,240.25,240.63,7849.0,228.8506,228.9553,228.5937,228.9553,7849.0
2021-10-04 12:55:00,240.64,240.74,240.51,240.51,2900.0,228.9648,229.0599,228.8411,228.8411,2900.0
2021-10-04 13:00:00,240.49,240.52,240.18,240.18,2200.0,228.8221,228.8506,228.5271,228.5271,2200.0
2021-10-04 13:05:00,240.19,240.76,240.19,240.76,8332.0,228.5366,229.079,228.5366,229.079,8332.0
2021-10-04 13:10:00,240.75,240.91,240.75,240.88,2521.0,229.0694,229.2217,229.0694,229.1931,2521.0
2021-10-04 13:15:00,240.9,240.9,240.64,240.75,3400.0,229.2122,229.2122,228.9648,229.0694,3400.0
2021-10-04 13:20:00,240.7,240.84,240.62,240.83,1891.0,229.0219,229.1551,228.9457,229.1456,1891.0
2021-10-04 13:25:00,240.73,240.79,240.44,240.46,2374.0,229.0504,229.1075,228.7745,228.7935,2374.0
2021-10-04 13:30:00,240.79,240.79,240.53,240.7,3845.0,229.1075,229.1075,228.8601,229.0219,3845.0
2021-10-04 13:35:00,240.76,240.88,240.74,240.88,2955.0,229.079,229.1931,229.0599,229.1931,2955.0
2021-10-04 13:40:00,240.81,240.83,240.69,240.83,5940.0,229.1265,229.1456,229.0124,229.1456,5940.0
2021-10-04 13:45:00,240.67,240.89,240.67,240.88,2487.0,228.9933,229.2026,228.9933,229.1931,2487.0
2021-10-04 13:50:00,240.93,240.93,240.64,240.71,786.0,229.2407,229.2407,228.9648,229.0314,786.0
2021-10-04 13:55:00,240.7,240.7,240.59,240.6,1700.0,229.0219,229.0219,228.9172,228.9267,1700.0
2021-10-04 14:00:00,240.62,240.98,240.6,240.81,8817.0,228.9457,229.2883,228.9267,229.1265,8817.0
2021-10-04 14:05:00,240.85,241.04,240.83,240.98,700.0,229.1646,229.3454,229.1456,229.2883,700.0
2021-10-04 14:10:00,240.99,241.0,240.51,240.51,5780.0,229.2978,229.3073,228.8411,228.8411,5780.0
2021-10-04 14:15:00,240.67,240.92,240.62,240.9,2721.0,228.9933,229.2312,228.9457,229.2122,2721.0
2021-10-04 14:20:00,241.13,241.24,241.1,241.19,1425.0,229.431,229.5357,229.4025,229.4881,1425.0
2021-10-04 14:25:00,240.86,240.9,240.72,240.82,2972.0,229.1741,229.2122,229.0409,229.136,2972.0
2021-10-04 14:30:00,240.79,240.87,240.61,240.82,4064.0,229.1075,229.1836,228.9362,229.136,4064.0
2021-10-04 14:35:00,240.69,240.91,240.58,240.9,2974.0,229.0124,229.2217,228.9077,229.2122,2974.0
2021-10-04 14:40:00,240.72,240.94,240.72,240.91,990.0,229.0409,229.2502,229.0409,229.2217,990.0
2021-10-04 14:45:00,241.01,241.09,241.0,241.09,800.0,229.3168,229.3929,229.3073,229.3929,800.0
2021-10-04 14:50:00,241.19,241.22,240.97,241.11,3202.0,229.4881,229.5166,229.2788,229.412,3202.0
2021-10-04 14:55:00,241.1,241.14,240.98,240.98,6318.0,229.4025,229.4405,229.2883,229.2883,6318.0
2021-10-04 15:00:00,241.04,241.48,241.04,241.48,2040.0,229.3454,229.764,229.3454,229.764,2040.0
2021-10-04 15:05:00,241.52,241.55,241.27,241.36,19875.0,229.8021,229.8306,229.5642,229.6498,19875.0
2021-10-04 15:10:00,241.31,241.32,241.06,241.06,4100.0,229.6023,229.6118,229.3644,229.3644,4100.0
2021-10-04 15:15:00,241.18,241.18,240.78,240.79,3738.0,229.4786,229.4786,229.098,229.1075,3738.0
2021-10-04 15:20:00,240.79,240.79,240.55,240.66,5340.0,229.1075,229.1075,228.8791,228.9838,5340.0
2021-10-04 15:25:00,240.7,240.83,240.54,240.83,3199.0,229.0219,229.1456,228.8696,229.1456,3199.0
2021-10-04 15:30:00,240.78,241.06,240.66,240.96,8734.0,229.098,229.3644,228.9838,229.2693,8734.0
2021-10-04 15:35:00,240.87,240.97,240.59,240.61,17054.0,229.1836,229.2788,228.9172,228.9362,17054.0
2021-10-04 15:40:00,240.63,241.42,240.63,241.36,11720.0,228.9553,229.7069,228.9553,229.6498,11720.0
2021-10-04 15:45:00,241.4,241.46,241.25,241.29,5726.0,229.6879,229.745,229.5452,229.5832,5726.0
2021-10-04 15:50:00,241.17,241.17,240.55,240.59,7019.0,229.4691,229.4691,228.8791,228.9172,7019.0
2021-10-04 15:55:00,240.64,241.34,240.64,241.21,32417.0,228.9648,229.6308,228.9648,229.5071,32417.0
2021-10-05 09:30:00,242.12,242.27,242.11,242.16,11020.0,230.373,230.5157,230.3635,230.411,11020.0
2021-10-05 09:35:00,242.22,242.57,241.79,242.0,15563.0,230.4681,230.8011,230.059,230.2588,15563.0
2021-10-05 09:40:00,242.07,242.14,241.97,241.97,1550.0,230.3254,230.392,230.2302,230.2302,1550.0
2021-10-05 09:45:00,242.35,242.39,242.25,242.29,1119.0,230.5918,230.6299,230.4967,230.5347,1119.0
2021-10-05 09:50:00,242.57,242.75,242.57,242.75,2321.0,230.8011,230.9724,230.8011,230.9724,2321.0
2021-10-05 09:55:00,242.92,242.92,242.52,242.66,2425.0,231.1342,231.1342,230.7536,230.8868,2425.0
2021-10-05 10:00:00,243.11,243.26,243.06,243.26,4830.0,231.3149,231.4577,231.2674,231.4577,4830.0
2021-10-05 10:05:00,243.11,243.42,243.11,243.42,3134.0,231.3149,231.6099,231.3149,231.6099,3134.0
2021-10-05 10:10:00,243.44,243.69,243.44,243.56,1375.0,231.6289,231.8668,231.6289,231.7431,1375.0
2021-10-05 10:15:00,243.73,243.81,243.54,243.54,9367.0,231.9049,231.981,231.7241,231.7241,9367.0
2021-10-05 10:20:00,243.59,243.85,243.58,243.72,5194.0,231.7717,232.019,231.7621,231.8953,5194.0
2021-10-05 10:25:00,243.86,244.1,243.86,244.09,1300.0,232.0286,232.2569,232.0286,232.2474,1300.0
2021-10-05 10:30:00,244.13,244.23,244.04,244.2,4632.0,232.2855,232.3806,232.1998,232.3521,4632.0
2021-10-05 10:35:00,244.16,244.16,243.77,243.81,2224.0,232.314,232.314,231.9429,231.981,2224.0
2021-10-05 10:40:00,243.91,244.13,243.88,244.05,6365.0,232.0761,232.2855,232.0476,232.2093,6365.0
2021-10-05 10:45:00,244.22,244.36,244.18,244.36,6246.0,232.3711,232.5043,232.333,232.5043,6246.0
2021-10-05 10:50:00,244.36,244.43,244.34,244.42,1293.0,232.5043,232.5709,232.4853,232.5614,1293.0
2021-10-05 10:55:00,244.47,244.5,244.39,244.5,500.0,232.609,232.6375,232.5328,232.6375,500.0
2021-10-05 11:00:00,244.58,244.69,244.46,244.67,1451.0,232.7136,232.8183,232.5994,232.7993,1451.0
2021-10-05 11:05:00,244.71,244.81,244.68,244.81,1889.0,232.8373,232.9325,232.8088,232.9325,1889.0
2021-10-05 11:10:00,244.85,244.85,244.8,244.85,2188.0,232.9705,232.9705,232.9229,232.9705,2188.0
2021-10-05 11:15:00,244.86,244.87,244.79,244.81,4058.0,232.98,232.9895,232.9134,232.9325,4058.0
2021-10-05 11:20:00,244.73,244.8,244.64,244.64,2559.0,232.8563,232.9229,232.7707,232.7707,2559.0
2021-10-05 11:25:00,244.61,244.65,244.55,244.59,42187.0,232.7422,232.7802,232.6851,232.7231,42187.0
2021-10-05 11:30:00,244.59,244.65,244.5,244.61,132003.0,232.7231,232.7802,232.6375,232.7422,132003.0
2021-10-05 11:35:00,244.64,244.74,244.44,244.44,7511.0,232.7707,232.8659,232.5804,232.5804,7511.0
2021-10-05 11:40:00,244.38,244.39,244.19,244.2,13455.0,232.5233,232.5328,232.3425,232.3521,13455.0
2021-10-05 11:45:00,244.22,244.28,244.09,244.09,8103.0,232.3711,232.4282,232.2474,232.2474,8103.0
2021-10-05 11:50:00,244.1,244.3,244.09,244.26,13477.0,232.2569,232.4472,232.2474,232.4091,13477.0
2021-10-05 11:55:00,244.32,244.45,244.2,244.45,10965.0,232.4662,232.5899,232.3521,232.5899,10965.0
2021-10-05 12:00:00,244.4,244.51,244.33,244.51,2523.0,232.5424,232.647,232.4757,232.647,2523.0
2021-10-05 12:05:00,244.5,244.69,244.47,244.69,5700.0,232.6375,232.8183,232.609,232.8183,5700.0
2021-10-05 12:10:00,244.69,244.78,244.61,244.62,11560.0,232.8183,232.9039,232.7422,232.7517,11560.0
2021-10-05 12:15:00,244.59,244.61,244.46,244.46,2716.0,232.7231,232.7422,232.5994,232.5994,2716.0
2021-10-05 12:20:00,244.42,244.42,244.18,244.18,6016.0,232.5614,232.5614,232.333,232.333,6016.0
2021-10-05 12:25:00,244.18,244.35,244.12,244.25,9782.0,232.333,232.4948,232.2759,232.3996,9782.0
2021-10-05 12:30:00,244.27,244.33,244.16,244.26,14146.0,232.4187,232.4757,232.314,232.4091,14146.0
2021-10-05 12:35:00,244.28,244.29,244.07,244.09,4073.0,232.4282,232.4377,232.2284,232.2474,4073.0
2021-10-05 12:40:00,244.09,244.22,244.05,244.14,5347.0,232.2474,232.3711,232.2093,232.295,5347.0
2021-10-05 12:45:00,244.14,244.37,244.14,244.35,5952.0,232.295,232.5138,232.295,232.4948,5952.0
2021-10-05 12:50:00,244.35,244.36,244.23,244.26,5664.0,232.4948,232.5043,232.3806,232.4091,5664.0
2021-10-05 12:55:00,244.26,244.42,244.26,244.39,4533.0,232.4091,232.5614,232.4091,232.5328,4533.0
2021-10-05 13:00:00,244.39,244.4,244.23,244.32,4895.0,232.5328,232.5424,232.3806,232.4662,4895.0
2021-10-05 13:05:00,244.26,244.41,244.26,244.41,4035.0,232.4091,232.5519,232.4091,232.5519,4035.0
2021-10-05 13:10:00,244.41,244.5,244.34,244.39,4993.0,232.5519,232.6375,232.4853,232.5328,4993.0
2021-10-05 13:15:00,244.36,244.45,244.3,244.41,4736.0,232.5043,232.5899,232.4472,232.5519,4736.0
2021-10-05 13:20:00,244.43,244.5,244.38,244.5,3709.0,232.5709,232.6375,232.5233,232.6375,3709.0
2021-10-05 13:25:00,244.51,244.53,244.41,244.45,15845.0,232.647,232.666,232.5519,232.5899,15845.0
2021-10-05 13:30:00,244.45,244.63,244.45,244.46,7524.0,232.5899,232.7612,232.5899,232.5994,7524.0
2021-10-05 13:35:00,244.44,244.58,244.38,244.56,4617.0,232.5804,232.7136,232.5233,232.6946,4617.0
2021-10-05 13:40:00,244.58,244.75,244.58,244.75,15879.0,232.7136,232.8754,232.7136,232.8754,15879.0
2021-10-05 13:45:00,244.76,244.77,244.64,244.7,6235.0,232.8849,232.8944,232.7707,232.8278,6235.0
2021-10-05 13:50:00,244.7,244.82,244.61,244.61,6381.0,232.8278,232.942,232.7422,232.7422,6381.0
2021-10-05 13:55:00,244.6,244.71,244.6,244.71,2132.0,232.7326,232.8373,232.7326,232.8373,2132.0
2021-10-05 14:00:00,244.75,244.89,244.73,244.77,6449.0,232.8754,233.0086,232.8563,232.8944,6449.0
2021-10-05 14:05:00,244.78,244.78,244.64,244.68,5227.0,232.9039,232.9039,232.7707,232.8088,5227.0
2021-10-05 14:10:00,244.74,244.8,244.66,244.66,1327.0,232.8659,232.9229,232.7897,232.7897,1327.0
2021-10-05 14:15:00,244.7,244.7,244.61,244.65,1547.0,232.8278,232.8278,232.7422,232.7802,1547.0
2021-10-05 14:20:00,244.62,244.62,244.55,244.62,5144.0,232.7517,232.7517,232.6851,232.7517,5144.0
2021-10-05 14:25:00,244.63,244.79,244.63,244.79,3595.0,232.7612,232.9134,232.7612,232.9134,3595.0
2021-10-05 14:30:00,244.83,244.96,244.8,244.92,7381.0,232.9515,233.0752,232.9229,233.0371,7381.0
2021-10-05 14:35:00,244.92,244.93,244.77,244.85,4312.0,233.0371,233.0466,232.8944,232.9705,4312.0
2021-10-05 14:40:00,244.82,244.95,244.81,244.84,7633.0,232.942,233.0657,232.9325,232.961,7633.0
2021-10-05 14:45:00,244.87,244.97,244.82,244.86,4393.0,232.9895,233.0847,232.942,232.98,4393.0
2021-10-05 14:50:00,244.89,244.96,244.83,244.83,4792.0,233.0086,233.0752,232.9515,232.9515,4792.0
2021-10-05 14:55:00,244.87,244.87,244.68,244.78,3585.0,232.9895,232.9895,232.8088,232.9039,3585.0
2021-10-05 15:00:00,244.68,244.79,244.66,244.77,2843.0,232.8088,232.9134,232.7897,232.8944,2843.0
2021-10-05 15:05:00,244.77,244.81,244.7,244.73,2738.0,232.8944,232.9325,232.8278,232.8563,2738.0
2021-10-05 15:10:00,244.76,244.89,244.7,244.89,9619.0,232.8849,233.0086,232.8278,233.0086,9619.0
2021-10-05 15:15:00,244.9,244.9,244.72,244.76,1928.0,233.0181,233.0181,232.8468,232.8849,1928.0
2021-10-05 15:20:00,244.76,244.77,244.42,244.46,3670.0,232.8849,232.8944,232.5614,232.5994,3670.0
2021-10-05 15:25:00,244.52,244.52,244.39,244.44,2825.0,232.6565,232.6565,232.5328,232.5804,2825.0
2021-10-05 15:30:00,244.42,244.53,244.36,244.5,2205.0,232.5614,232.666,232.5043,232.6375,2205.0
2021-10-05 15:35:00,244.5,244.58,244.38,244.38,4538.0,232.6375,232.7136,232.5233,232.5233,4538.0
2021-10-05 15:40:00,244.38,244.53,244.38,244.4,4491.0,232.5233,232.666,232.5233,232.5424,4491.0
2021-10-05 15:45:00,244.35,244.41,244.26,244.26,6678.0,232.4948,232.5519,232.4091,232.4091,6678.0
2021-10-05 15:50:00,244.3,244.3,243.88,243.91,10521.0,232.4472,232.4472,232.0476,232.0761,10521.0
2021-10-05 15:55:00,243.92,243.97,243.61,243.65,20002.0,232.0856,232.1332,231.7907,231.8287,20002.0
2021-10-06 09:30:00,241.7,242.23,241.56,242.23,3898.0,229.9733,230.4776,229.8401,230.4776,3898.0
2021-10-06 09:35:00,242.74,242.83,242.57,242.63,3700.0,230.9629,231.0485,230.8011,230.8582,3700.0
2021-10-06 09:40:00,242.66,242.66,242.41,242.56,2616.0,230.8868,230.8868,230.6489,230.7916,2616.0
2021-10-06 09:45:00,242.75,242.82,242.63,242.63,500.0,230.9724,231.039,230.8582,230.8582,500.0
2021-10-06 09:50:00,242.08,242.08,241.64,241.71,14930.0,230.3349,230.3349,229.9163,229.9829,14930.0
2021-10-06 09:55:00,241.43,241.43,241.33,241.39,1956.0,229.7164,229.7164,229.6213,229.6784,1956.0
2021-10-06 10:00:00,241.38,241.38,240.77,240.93,7654.0,229.6689,229.6689,229.0885,229.2407,7654.0
2021-10-06 10:05:00,240.97,241.26,240.8,241.19,5682.0,229.2788,229.5547,229.117,229.4881,5682.0
2021-10-06 10:10:00,241.12,241.75,240.92,241.74,2930.0,229.4215,230.0209,229.2312,230.0114,2930.0
2021-10-06 10:15:00,241.27,241.3,241.19,241.24,900.0,229.5642,229.5928,229.4881,229.5357,900.0
2021-10-06 10:20:00,241.17,242.48,241.17,242.46,21398.0,229.4691,230.7155,229.4691,230.6965,21398.0
2021-10-06 10:25:00,242.6,242.6,242.35,242.37,32289.0,230.8297,230.8297,230.5918,230.6108,32289.0
2021-10-06 10:30:00,242.38,242.89,242.35,242.46,24295.0,230.6204,231.1056,230.5918,230.6965,24295.0
2021-10-06 10:35:00,242.51,242.58,242.14,242.58,5312.0,230.744,230.8107,230.392,230.8107,5312.0
2021-10-06 10:40:00,242.59,242.59,242.35,242.36,7411.0,230.8202,230.8202,230.5918,230.6013,7411.0
2021-10-06 10:45:00,242.17,242.47,241.89,242.47,16377.0,230.4205,230.706,230.1541,230.706,16377.0
2021-10-06 10:50:00,242.48,242.53,242.21,242.52,7332.0,230.7155,230.7631,230.4586,230.7536,7332.0
2021-10-06 10:55:00,242.38,242.57,242.35,242.54,4414.0,230.6204,230.8011,230.5918,230.7726,4414.0
2021-10-06 11:00:00,242.59,242.85,242.35,242.73,3700.0,230.8202,231.0676,230.5918,230.9534,3700.0
2021-10-06 11:05:00,242.55,242.55,242.51,242.52,900.0,230.7821,230.7821,230.744,230.7536,900.0
2021-10-06 11:10:00,242.22,242.43,242.22,242.39,2979.0,230.4681,230.6679,230.4681,230.6299,2979.0
2021-10-06 11:15:00,242.42,242.43,242.26,242.28,4800.0,230.6584,230.6679,230.5062,230.5252,4800.0
2021-10-06 11:20:00,242.31,242.35,241.78,241.79,4567.0,230.5538,230.5918,230.0495,230.059,4567.0
2021-10-06 11:25:00,241.76,241.99,241.76,241.85,3003.0,230.0304,230.2493,230.0304,230.1161,3003.0
2021-10-06 11:30:00,241.8,242.04,241.58,241.71,5557.0,230.0685,230.2969,229.8592,229.9829,5557.0
2021-10-06 11:35:00,241.68,241.98,241.6,241.98,5029.0,229.9543,230.2398,229.8782,230.2398,5029.0
2021-10-06 11:40:00,242.07,242.07,241.73,241.89,3702.0,230.3254,230.3254,230.0019,230.1541,3702.0
2021-10-06 11:45:00,241.94,242.11,241.93,242.02,4465.0,230.2017,230.3635,230.1922,230.2778,4465.0
2021-10-06 11:50:00,242.03,242.45,242.03,242.44,4318.0,230.2873,230.687,230.2873,230.6774,4318.0
2021-10-06 11:55:00,242.49,242.76,242.45,242.69,3900.0,230.725,230.9819,230.687,230.9153,3900.0
2021-10-06 12:00:00,242.76,242.76,242.38,242.39,3670.0,230.9819,230.9819,230.6204,230.6299,3670.0
2021-10-06 12:05:00,242.2,242.2,241.87,241.88,4704.0,230.4491,230.4491,230.1351,230.1446,4704.0
2021-10-06 12:10:00,241.9,242.0,241.86,241.88,3500.0,230.1636,230.2588,230.1256,230.1446,3500.0
2021-10-06 12:15:00,241.87,242.06,241.79,242.06,1774.0,230.1351,230.3159,230.059,230.3159,1774.0
2021-10-06 12:20:00,242.05,242.06,241.86,241.94,3168.0,230.3064,230.3159,230.1256,230.2017,3168.0
2021-10-06 12:25:00,241.97,242.18,241.71,241.88,73106.0,230.2302,230.4301,229.9829,230.1446,73106.0
2021-10-06 12:30:00,241.87,241.97,241.82,241.97,2500.0,230.1351,230.2302,230.0875,230.2302,2500.0
2021-10-06 12:35:00,242.05,242.05,241.78,241.98,9600.0,230.3064,230.3064,230.0495,230.2398,9600.0
2021-10-06 12:40:00,241.97,242.23,241.97,242.23,2400.0,230.2302,230.4776,230.2302,230.4776,2400.0
2021-10-06 12:45:00,242.35,242.42,242.02,242.12,6527.0,230.5918,230.6584,230.2778,230.373,6527.0
2021-10-06 12:50:00,242.16,242.17,242.07,242.07,317.0,230.411,230.4205,230.3254,230.3254,317.0
2021-10-06 12:55:00,242.12,242.31,242.12,242.31,300.0,230.373,230.5538,230.373,230.5538,300.0
2021-10-06 13:00:00,242.24,242.24,241.95,242.0,1560.0,230.4871,230.4871,230.2112,230.2588,1560.0
2021-10-06 13:05:00,242.0,242.0,241.69,241.89,8936.0,230.2588,230.2588,229.9638,230.1541,8936.0
2021-10-06 13:10:00,241.85,242.14,241.73,242.13,8939.0,230.1161,230.392,230.0019,230.3825,8939.0
2021-10-06 13:15:00,242.09,242.19,242.08,242.19,1477.0,230.3444,230.4396,230.3349,230.4396,1477.0
2021-10-06 13:20:00,242.2,242.49,242.13,242.36,5950.0,230.4491,230.725,230.3825,230.6013,5950.0
2021-10-06 13:25:00,242.38,242.66,242.38,242.66,1264.0,230.6204,230.8868,230.6204,230.8868,1264.0
2021-10-06 13:30:00,242.78,243.19,242.74,243.19,9040.0,231.0009,231.3911,230.9629,231.3911,9040.0
2021-10-06 13:35:00,243.19,243.53,243.14,243.53,6800.0,231.3911,231.7146,231.3435,231.7146,6800.0
2021-10-06 13:40:00,243.43,243.45,243.42,243.45,900.0,231.6194,231.6384,231.6099,231.6384,900.0
2021-10-06 13:45:00,243.65,243.65,243.51,243.63,3900.0,231.8287,231.8287,231.6955,231.8097,3900.0
2021-10-06 13:50:00,243.47,243.47,243.08,243.08,12780.0,231.6575,231.6575,231.2864,231.2864,12780.0
2021-10-06 13:55:00,243.21,243.38,243.2,243.38,1300.0,231.4101,231.5718,231.4006,231.5718,1300.0
2021-10-06 14:00:00,243.69,243.71,243.35,243.71,9078.0,231.8668,231.8858,231.5433,231.8858,9078.0
2021-10-06 14:05:00,243.75,243.89,243.56,243.89,5117.0,231.9239,232.0571,231.7431,232.0571,5117.0
2021-10-06 14:10:00,243.89,244.23,243.89,244.23,9741.0,232.0571,232.3806,232.0571,232.3806,9741.0
2021-10-06 14:15:00,244.24,244.38,244.14,244.38,8668.0,232.3901,232.5233,232.295,232.5233,8668.0
2021-10-06 14:20:00,244.41,244.42,244.09,244.11,8600.0,232.5519,232.5614,232.2474,232.2664,8600.0
2021-10-06 14:25:00,244.12,244.31,244.12,244.31,9551.0,232.2759,232.4567,232.2759,232.4567,9551.0
2021-10-06 14:30:00,244.31,244.31,244.17,244.28,4730.0,232.4567,232.4567,232.3235,232.4282,4730.0
2021-10-06 14:35:00,244.28,244.36,244.17,244.34,4375.0,232.4282,232.5043,232.3235,232.4853,4375.0
2021-10-06 14:40:00,244.38,244.57,244.38,244.54,10926.0,232.5233,232.7041,232.5233,232.6756,10926.0
2021-10-06 14:45:00,244.54,244.61,244.33,244.42,4350.0,232.6756,232.7422,232.4757,232.5614,4350.0
2021-10-06 14:50:00,244.33,244.39,244.05,244.22,10777.0,232.4757,232.5328,232.2093,232.3711,10777.0
2021-10-06 14:55:00,244.28,244.36,243.91,243.92,7932.0,232.4282,232.5043,232.0761,232.0856,7932.0
2021-10-06 15:00:00,243.96,244.08,243.9,243.93,4853.0,232.1237,232.2379,232.0666,232.0952,4853.0
2021-10-06 15:05:00,243.91,244.15,243.91,243.96,5894.0,232.0761,232.3045,232.0761,232.1237,5894.0
2021-10-06 15:10:00,244.03,244.2,243.84,244.03,17024.0,232.1903,232.3521,232.0095,232.1903,17024.0
2021-10-06 15:15:00,244.06,244.22,244.06,244.11,6508.0,232.2188,232.3711,232.2188,232.2664,6508.0
2021-10-06 15:20:00,244.12,244.17,243.98,244.04,1702.0,232.2759,232.3235,232.1427,232.1998,1702.0
2021-10-06 15:25:00,244.09,244.25,244.09,244.23,1972.0,232.2474,232.3996,232.2474,232.3806,1972.0
2021-10-06 15:30:00,244.07,244.28,244.07,244.28,1798.0,232.2284,232.4282,232.2284,232.4282,1798.0
2021-10-06 15:35:00,244.01,244.09,243.79,243.83,10181.0,232.1713,232.2474,231.9619,232.0,10181.0
2021-10-06 15:40:00,243.99,244.08,243.99,244.07,2934.0,232.1522,232.2379,232.1522,232.2284,2934.0
2021-10-06 15:45:00,244.18,244.5,244.04,244.4,4369.0,232.333,232.6375,232.1998,232.5424,4369.0
2021-10-06 15:50:00,244.44,244.67,244.39,244.58,15255.0,232.5804,232.7993,232.5328,232.7136,15255.0
2021-10-06 15:55:00,244.55,244.89,244.55,244.76,15527.0,232.6851,233.0086,232.6851,232.8849,15527.0
2021-10-07 09:30:00,246.74,247.03,246.74,247.03,12453.0,234.7688,235.0448,234.7688,235.0448,12453.0
2021-10-07 09:35:00,247.62,247.7,247.48,247.54,3100.0,235.6061,235.6822,235.4729,235.53,3100.0
2021-10-07 09:40:00,247.61,247.7,247.46,247.49,8209.0,235.5966,235.6822,235.4539,235.4824,8209.0
2021-10-07 09:45:00,247.59,247.62,247.4,247.45,4042.0,235.5776,235.6061,235.3968,235.4444,4042.0
2021-10-07 09:50:00,247.55,247.9,247.53,247.7,4860.0,235.5395,235.8725,235.5205,235.6822,4860.0
2021-10-07 09:55:00,247.86,247.96,247.81,247.95,1263.0,235.8345,235.9296,235.7869,235.9201,1263.0
2021-10-07 10:00:00,248.12,248.36,248.11,248.36,4357.0,236.0819,236.3102,236.0724,236.3102,4357.0
2021-10-07 10:05:00,248.36,248.36,248.26,248.31,1165.0,236.3102,236.3102,236.2151,236.2626,1165.0
2021-10-07 10:10:00,248.4,248.51,248.4,248.51,601.0,236.3483,236.4529,236.3483,236.4529,601.0
2021-10-07 10:15:00,248.51,248.62,248.45,248.56,7020.0,236.4529,236.5576,236.3959,236.5005,7020.0
2021-10-07 10:20:00,248.54,248.65,248.48,248.49,9485.0,236.4815,236.5862,236.4244,236.4339,9485.0
2021-10-07 10:25:00,248.48,248.57,248.41,248.54,1956.0,236.4244,236.51,236.3578,236.4815,1956.0
2021-10-07 10:30:00,248.61,248.65,248.48,248.65,2412.0,236.5481,236.5862,236.4244,236.5862,2412.0
2021-10-07 10:35:00,248.68,248.68,248.28,248.29,1644.0,236.6147,236.6147,236.2341,236.2436,1644.0
2021-10-07 10:40:00,248.3,248.48,248.3,248.4,2255.0,236.2531,236.4244,236.2531,236.3483,2255.0
2021-10-07 10:45:00,248.44,248.52,248.44,248.52,4199.0,236.3863,236.4625,236.3863,236.4625,4199.0
2021-10-07 10:50:00,248.57,248.57,248.55,248.56,565.0,236.51,236.51,236.491,236.5005,565.0
2021-10-07 10:55:00,248.6,248.6,248.53,248.54,3259.0,236.5386,236.5386,236.472,236.4815,3259.0
2021-10-07 11:00:00,248.55,248.56,248.48,248.52,4579.0,236.491,236.5005,236.4244,236.4625,4579.0
2021-10-07 11:05:00,248.55,248.55,248.5,248.5,466.0,236.491,236.491,236.4434,236.4434,466.0
2021-10-07 11:10:00,248.45,248.45,248.36,248.36,1100.0,236.3959,236.3959,236.3102,236.3102,1100.0
2021-10-07 11:15:00,248.36,248.36,248.14,248.14,1093.0,236.3102,236.3102,236.1009,236.1009,1093.0
2021-10-07 11:20:00,248.31,248.34,248.25,248.3,800.0,236.2626,236.2912,236.2056,236.2531,800.0
2021-10-07 11:25:00,248.26,248.37,248.21,248.37,900.0,236.2151,236.3197,236.1675,236.3197,900.0
2021-10-07 11:30:00,248.32,248.37,248.29,248.33,1501.0,236.2722,236.3197,236.2436,236.2817,1501.0
2021-10-07 11:35:00,248.41,248.42,248.4,248.42,300.0,236.3578,236.3673,236.3483,236.3673,300.0
2021-10-07 11:40:00,248.48,248.51,248.47,248.5,1226.0,236.4244,236.4529,236.4149,236.4434,1226.0
2021-10-07 11:45:00,248.51,248.54,248.5,248.52,900.0,236.4529,236.4815,236.4434,236.4625,900.0
2021-10-07 11:50:00,248.52,248.52,248.44,248.48,2518.0,236.4625,236.4625,236.3863,236.4244,2518.0
2021-10-07 11:55:00,248.56,248.61,248.55,248.59,1200.0,236.5005,236.5481,236.491,236.5291,1200.0
2021-10-07 12:00:00,248.65,248.67,248.62,248.62,1185.0,236.5862,236.6052,236.5576,236.5576,1185.0
2021-10-07 12:05:00,248.57,248.57,248.46,248.46,600.0,236.51,236.51,236.4054,236.4054,600.0
2021-10-07 12:10:00,248.47,248.47,248.33,248.33,1133.0,236.4149,236.4149,236.2817,236.2817,1133.0
2021-10-07 12:15:00,248.34,248.42,248.31,248.42,1455.0,236.2912,236.3673,236.2626,236.3673,1455.0
2021-10-07 12:20:00,248.41,248.47,248.35,248.47,1374.0,236.3578,236.4149,236.3007,236.4149,1374.0
2021-10-07 12:25:00,248.45,248.45,248.41,248.42,412.0,236.3959,236.3959,236.3578,236.3673,412.0
2021-10-07 12:30:00,248.45,248.46,248.45,248.46,200.0,236.3959,236.4054,236.3959,236.4054,200.0
2021-10-07 12:35:00,248.47,248.48,248.47,248.48,200.0,236.4149,236.4244,236.4149,236.4244,200.0
2021-10-07 12:40:00,248.53,248.53,248.36,248.39,10600.0,236.472,236.472,236.3102,236.3388,10600.0
2021-10-07 12:45:00,248.4,248.41,248.36,248.36,500.0,236.3483,236.3578,236.3102,236.3102,500.0
2021-10-07 12:50:00,248.29,248.35,248.23,248.35,660.0,236.2436,236.3007,236.1865,236.3007,660.0
2021-10-07 12:55:00,248.44,248.45,248.43,248.45,600.0,236.3863,236.3959,236.3768,236.3959,600.0
2021-10-07 13:00:00,248.42,248.42,248.36,248.4,906.0,236.3673,236.3673,236.3102,236.3483,906.0
2021-10-07 13:05:00,248.38,248.38,248.3,248.3,602.0,236.3293,236.3293,236.2531,236.2531,602.0
2021-10-07 13:10:00,248.4,248.4,248.34,248.34,400.0,236.3483,236.3483,236.2912,236.2912,400.0
2021-10-07 13:15:00,248.4,248.42,248.39,248.42,496.0,236.3483,236.3673,236.3388,236.3673,496.0
2021-10-07 13:20:00,248.42,248.43,248.39,248.39,687.0,236.3673,236.3768,236.3388,236.3388,687.0
2021-10-07 13:25:00,248.4,248.52,248.39,248.52,3109.0,236.3483,236.4625,236.3388,236.4625,3109.0
2021-10-07 13:30:00,248.52,248.52,248.42,248.45,2556.0,236.4625,236.4625,236.3673,236.3959,2556.0
2021-10-07 13:35:00,248.46,248.46,248.35,248.36,982.0,236.4054,236.4054,236.3007,236.3102,982.0
2021-10-07 13:40:00,248.38,248.42,248.38,248.4,619.0,236.3293,236.3673,236.3293,236.3483,619.0
2021-10-07 13:45:00,248.39,248.39,248.29,248.3,1253.0,236.3388,236.3388,236.2436,236.2531,1253.0
2021-10-07 13:50:00,248.26,248.28,248.23,248.25,1232.0,236.2151,236.2341,236.1865,236.2056,1232.0
2021-10-07 13:55:00,248.28,248.28,248.14,248.14,1707.0,236.2341,236.2341,236.1009,236.1009,1707.0
2021-10-07 14:00:00,248.18,248.18,247.84,247.91,900.0,236.139,236.139,235.8155,235.8821,900.0
2021-10-07 14:05:00,247.9,247.99,247.89,247.91,1148.0,235.8725,235.9582,235.863,235.8821,1148.0
2021-10-07 14:10:00,247.89,248.0,247.87,248.0,4204.0,235.863,235.9677,235.844,235.9677,4204.0
2021-10-07 14:15:00,247.94,248.03,247.94,248.0,791.0,235.9106,235.9962,235.9106,235.9677,791.0
2021-10-07 14:20:00,247.93,247.99,247.87,247.87,55803.0,235.9011,235.9582,235.844,235.844,55803.0
2021-10-07 14:25:00,247.79,247.85,247.79,247.85,287.0,235.7679,235.825,235.7679,235.825,287.0
2021-10-07 14:30:00,247.77,247.77,247.73,247.75,357.0,235.7488,235.7488,235.7108,235.7298,357.0
2021-10-07 14:35:00,247.77,247.77,247.61,247.63,1494.0,235.7488,235.7488,235.5966,235.6156,1494.0
2021-10-07 14:40:00,247.51,247.55,247.45,247.5,1055.0,235.5015,235.5395,235.4444,235.4919,1055.0
2021-10-07 14:45:00,247.47,247.5,247.43,247.49,2729.0,235.4634,235.4919,235.4253,235.4824,2729.0
2021-10-07 14:50:00,247.46,247.46,247.31,247.34,1457.0,235.4539,235.4539,235.3112,235.3397,1457.0
2021-10-07 14:55:00,247.36,247.43,247.33,247.33,2400.0,235.3587,235.4253,235.3302,235.3302,2400.0
2021-10-07 15:00:00,247.26,247.38,247.26,247.34,1042.0,235.2636,235.3778,235.2636,235.3397,1042.0
2021-10-07 15:05:00,247.46,247.58,247.45,247.55,2065.0,235.4539,235.5681,235.4444,235.5395,2065.0
2021-10-07 15:10:00,247.54,247.7,247.54,247.7,1416.0,235.53,235.6822,235.53,235.6822,1416.0
2021-10-07 15:15:00,247.68,247.75,247.67,247.73,2591.0,235.6632,235.7298,235.6537,235.7108,2591.0
2021-10-07 15:20:00,247.75,247.79,247.64,247.65,89091.0,235.7298,235.7679,235.6252,235.6347,89091.0
2021-10-07 15:25:00,247.58,247.65,247.47,247.6,1947.0,235.5681,235.6347,235.4634,235.5871,1947.0
2021-10-07 15:30:00,247.56,247.63,247.49,247.56,5280.0,235.549,235.6156,235.4824,235.549,5280.0
2021-10-07 15:35:00,247.53,247.54,247.34,247.34,3247.0,235.5205,235.53,235.3397,235.3397,3247.0
2021-10-07 15:40:00,247.37,247.44,247.21,247.21,3206.0,235.3683,235.4349,235.216,235.216,3206.0
2021-10-07 15:45:00,247.05,247.26,247.03,247.26,4626.0,235.0638,235.2636,235.0448,235.2636,4626.0
2021-10-07 15:50:00,247.28,247.28,246.95,247.11,3108.0,235.2826,235.2826,234.9686,235.1209,3108.0
2021-10-07 15:55:00,247.08,247.08,246.84,247.02,4994.0,235.0923,235.0923,234.864,235.0352,4994.0
2021-10-08 09:30:00,247.65,247.65,247.27,247.28,6124.0,235.6347,235.6347,235.2731,235.2826,6124.0
2021-10-08 09:35:00,246.9,247.12,246.78,247.12,12024.0,234.9211,235.1304,234.8069,235.1304,12024.0
2021-10-08 09:40:00,247.12,247.41,247.12,247.15,2800.0,235.1304,235.4063,235.1304,235.1589,2800.0
2021-10-08 09:45:00,247.37,247.37,246.8,247.02,1400.0,235.3683,235.3683,234.8259,235.0352,1400.0
2021-10-08 09:50:00,247.18,247.18,246.81,247.01,1146.0,235.1875,235.1875,234.8354,235.0257,1146.0
2021-10-08 09:55:00,246.87,247.25,246.87,247.22,900.0,234.8925,235.2541,234.8925,235.2255,900.0
2021-10-08 10:00:00,247.44,247.49,247.44,247.49,500.0,235.4349,235.4824,235.4349,235.4824,500.0
2021-10-08 10:05:00,247.55,247.64,247.41,247.64,1243.0,235.5395,235.6252,235.4063,235.6252,1243.0
2021-10-08 10:10:00,247.53,247.55,247.3,247.51,2863.0,235.5205,235.5395,235.3017,235.5015,2863.0
2021-10-08 10:15:00,247.53,247.67,247.39,247.54,3300.0,235.5205,235.6537,235.3873,235.53,3300.0
2021-10-08 10:20:00,247.44,247.48,247.4,247.4,2500.0,235.4349,235.4729,235.3968,235.3968,2500.0
2021-10-08 10:25:00,247.38,247.38,247.32,247.37,1701.0,235.3778,235.3778,235.3207,235.3683,1701.0
2021-10-08 10:30:00,247.35,247.47,247.23,247.35,742.0,235.3492,235.4634,235.235,235.3492,742.0
2021-10-08 10:35:00,247.33,247.41,247.24,247.32,4041.0,235.3302,235.4063,235.2446,235.3207,4041.0
2021-10-08 10:40:00,246.85,246.9,246.72,246.9,1203.0,234.8735,234.9211,234.7498,234.9211,1203.0
2021-10-08 10:45:00,246.95,247.06,246.91,247.06,2000.0,234.9686,235.0733,234.9306,235.0733,2000.0
2021-10-08 10:50:00,247.13,247.37,247.08,247.37,4920.0,235.1399,235.3683,235.0923,235.3683,4920.0
2021-10-08 10:55:00,247.23,247.32,247.17,247.19,1100.0,235.235,235.3207,235.178,235.197,1100.0
2021-10-08 11:00:00,247.18,247.18,247.11,247.18,753.0,235.1875,235.1875,235.1209,235.1875,753.0
2021-10-08 11:05:00,247.02,247.24,247.02,247.24,2761.0,235.0352,235.2446,235.0352,235.2446,2761.0
2021-10-08 11:10:00,247.27,247.4,247.27,247.4,503.0,235.2731,235.3968,235.2731,235.3968,503.0
2021-10-08 11:15:00,247.4,247.43,247.4,247.43,200.0,235.3968,235.4253,235.3968,235.4253,200.0
2021-10-08 11:20:00,247.37,247.37,247.24,247.24,400.0,235.3683,235.3683,235.2446,235.2446,400.0
2021-10-08 11:25:00,247.17,247.29,247.17,247.24,700.0,235.178,235.2921,235.178,235.2446,700.0
2021-10-08 11:30:00,247.22,247.22,247.2,247.2,4661.0,235.2255,235.2255,235.2065,235.2065,4661.0
2021-10-08 11:35:00,247.0,247.05,246.93,247.05,2274.0,235.0162,235.0638,234.9496,235.0638,2274.0
2021-10-08 11:40:00,246.87,246.93,246.87,246.93,365.0,234.8925,234.9496,234.8925,234.9496,365.0
2021-10-08 11:45:00,246.98,246.98,246.88,246.92,1652.0,234.9972,234.9972,234.902,234.9401,1652.0
2021-10-08 11:50:00,246.81,246.91,246.76,246.91,875.0,234.8354,234.9306,234.7879,234.9306,875.0
2021-10-08 11:55:00,246.84,246.89,246.77,246.8,2937.0,234.864,234.9115,234.7974,234.8259,2937.0
2021-10-08 12:00:00,246.8,246.86,246.67,246.77,2136.0,234.8259,234.883,234.7022,234.7974,2136.0
2021-10-08 12:05:00,246.88,246.97,246.86,246.96,907.0,234.902,234.9877,234.883,234.9781,907.0
2021-10-08 12:10:00,246.87,246.97,246.79,246.97,600.0,234.8925,234.9877,234.8164,234.9877,600.0
2021-10-08 12:15:00,246.91,246.91,246.81,246.86,804.0,234.9306,234.9306,234.8354,234.883,804.0
2021-10-08 12:20:00,246.75,246.82,246.74,246.8,300.0,234.7783,234.8449,234.7688,234.8259,300.0
2021-10-08 12:25:00,246.71,246.71,246.52,246.52,1669.0,234.7403,234.7403,234.5595,234.5595,1669.0
2021-10-08 12:30:00,246.55,246.66,246.55,246.66,1958.0,234.588,234.6927,234.588,234.6927,1958.0
2021-10-08 12:35:00,246.65,246.68,246.63,246.63,500.0,234.6832,234.7117,234.6642,234.6642,500.0
2021-10-08 12:40:00,246.87,246.94,246.87,246.94,900.0,234.8925,234.9591,234.8925,234.9591,900.0
2021-10-08 12:45:00,246.89,246.89,246.79,246.79,3880.0,234.9115,234.9115,234.8164,234.8164,3880.0
2021-10-08 12:50:00,246.86,246.92,246.86,246.92,400.0,234.883,234.9401,234.883,234.9401,400.0
2021-10-08 12:55:00,246.91,246.93,246.71,246.71,3588.0,234.9306,234.9496,234.7403,234.7403,3588.0
2021-10-08 13:00:00,246.73,246.81,246.73,246.75,2831.0,234.7593,234.8354,234.7593,234.7783,2831.0
2021-10-08 13:05:00,246.71,246.71,246.62,246.62,677.0,234.7403,234.7403,234.6546,234.6546,677.0
2021-10-08 13:10:00,246.64,246.8,246.64,246.75,1496.0,234.6737,234.8259,234.6737,234.7783,1496.0
2021-10-08 13:15:00,246.48,246.49,246.24,246.27,12019.0,234.5214,234.531,234.2931,234.3216,12019.0
2021-10-08 13:20:00,246.27,246.28,246.15,246.24,1693.0,234.3216,234.3311,234.2074,234.2931,1693.0
2021-10-08 13:25:00,246.26,246.28,246.26,246.26,400.0,234.3121,234.3311,234.3121,234.3121,400.0
2021-10-08 13:30:00,246.22,246.41,246.22,246.41,3711.0,234.274,234.4548,234.274,234.4548,3711.0
2021-10-08 13:35:00,246.38,246.38,246.31,246.31,484.0,234.4263,234.4263,234.3597,234.3597,484.0
2021-10-08 13:40:00,246.31,246.32,246.24,246.24,465.0,234.3597,234.3692,234.2931,234.2931,465.0
2021-10-08 13:45:00,246.28,246.44,246.27,246.44,2175.0,234.3311,234.4834,234.3216,234.4834,2175.0
2021-10-08 13:50:00,246.44,246.44,246.42,246.42,1678.0,234.4834,234.4834,234.4643,234.4643,1678.0
2021-10-08 13:55:00,246.45,246.66,246.45,246.62,1865.0,234.4929,234.6927,234.4929,234.6546,1865.0
2021-10-08 14:00:00,246.61,246.8,246.61,246.8,4221.0,234.6451,234.8259,234.6451,234.8259,4221.0
2021-10-08 14:05:00,246.81,246.86,246.81,246.84,950.0,234.8354,234.883,234.8354,234.864,950.0
2021-10-08 14:10:00,246.77,246.82,246.77,246.82,6148.0,234.7974,234.8449,234.7974,234.8449,6148.0
2021-10-08 14:15:00,246.75,247.0,246.73,246.99,6300.0,234.7783,235.0162,234.7593,235.0067,6300.0
2021-10-08 14:20:00,246.94,247.01,246.91,247.01,2049.0,234.9591,235.0257,234.9306,235.0257,2049.0
2021-10-08 14:25:00,247.09,247.22,247.09,247.22,1073.0,235.1018,235.2255,235.1018,235.2255,1073.0
2021-10-08 14:30:00,247.2,247.29,247.2,247.28,1395.0,235.2065,235.2921,235.2065,235.2826,1395.0
2021-10-08 14:35:00,247.09,247.12,247.08,247.09,1200.0,235.1018,235.1304,235.0923,235.1018,1200.0
2021-10-08 14:40:00,247.08,247.08,247.06,247.08,3120.0,235.0923,235.0923,235.0733,235.0923,3120.0
2021-10-08 14:45:00,247.06,247.08,247.02,247.08,600.0,235.0733,235.0923,235.0352,235.0923,600.0
2021-10-08 14:50:00,247.07,247.07,246.98,246.98,2288.0,235.0828,235.0828,234.9972,234.9972,2288.0
2021-10-08 14:55:00,247.08,247.08,247.02,247.02,659.0,235.0923,235.0923,235.0352,235.0352,659.0
2021-10-08 15:00:00,247.01,247.07,246.94,246.96,1171.0,235.0257,235.0828,234.9591,234.9781,1171.0
2021-10-08 15:05:00,247.03,247.04,247.02,247.02,1111.0,235.0448,235.0543,235.0352,235.0352,1111.0
2021-10-08 15:10:00,247.07,247.21,247.07,247.14,3607.0,235.0828,235.216,235.0828,235.1494,3607.0
2021-10-08 15:15:00,247.13,247.13,247.0,247.04,2291.0,235.1399,235.1399,235.0162,235.0543,2291.0
2021-10-08 15:20:00,247.05,247.15,246.99,247.14,1366.0,235.0638,235.1589,235.0067,235.1494,1366.0
2021-10-08 15:25:00,247.03,247.05,247.0,247.04,1531.0,235.0448,235.0638,235.0162,235.0543,1531.0
2021-10-08 15:30:00,246.98,247.02,246.92,246.96,1095.0,234.9972,235.0352,234.9401,234.9781,1095.0
2021-10-08 15:35:00,246.9,246.91,246.63,246.69,14722.0,234.9211,234.9306,234.6642,234.7212,14722.0
2021-10-08 15:40:00,246.73,246.74,246.53,246.56,3500.0,234.7593,234.7688,234.569,234.5976,3500.0
2021-10-08 15:45:00,246.57,246.61,246.49,246.54,3789.0,234.6071,234.6451,234.531,234.5785,3789.0
2021-10-08 15:50:00,246.47,246.55,246.32,246.44,3699.0,234.5119,234.588,234.3692,234.4834,3699.0
2021-10-08 15:55:00,246.49,246.61,246.37,246.44,52419.0,234.531,234.6451,234.4168,234.4834,52419.0
2021-10-11 09:30:00,246.28,246.33,246.02,246.13,7892.0,234.3311,234.3787,234.0838,234.1884,7892.0
2021-10-11 09:35:00,246.23,246.28,246.17,246.24,3809.0,234.2836,234.3311,234.2265,234.2931,3809.0
2021-10-11 09:40:00,246.44,246.73,246.42,246.71,3100.0,234.4834,234.7593,234.4643,234.7403,3100.0
2021-10-11 09:45:00,246.72,246.95,246.68,246.93,7801.0,234.7498,234.9686,234.7117,234.9496,7801.0
2021-10-11 09:50:00,246.93,247.28,246.93,247.26,3266.0,234.9496,235.2826,234.9496,235.2636,3266.0
2021-10-11 09:55:00,247.23,247.32,247.21,247.32,2689.0,235.235,235.3207,235.216,235.3207,2689.0
2021-10-11 10:00:00,247.4,247.5,247.35,247.47,3030.0,235.3968,235.4919,235.3492,235.4634,3030.0
2021-10-11 10:05:00,247.36,247.48,247.34,247.38,4491.0,235.3587,235.4729,235.3397,235.3778,4491.0
2021-10-11 10:10:00,247.44,247.71,247.44,247.54,5609.0,235.4349,235.6918,235.4349,235.53,5609.0
2021-10-11 10:15:00,247.65,247.65,247.63,247.63,500.0,235.6347,235.6347,235.6156,235.6156,500.0
2021-10-11 10:20:00,247.76,247.82,247.71,247.74,1357.0,235.7393,235.7964,235.6918,235.7203,1357.0
2021-10-11 10:25:00,247.78,247.79,247.65,247.72,2844.0,235.7584,235.7679,235.6347,235.7013,2844.0
2021-10-11 10:30:00,247.8,247.8,247.72,247.72,1700.0,235.7774,235.7774,235.7013,235.7013,1700.0
2021-10-11 10:35:00,247.7,247.78,247.7,247.76,11842.0,235.6822,235.7584,235.6822,235.7393,11842.0
2021-10-11 10:40:00,247.75,247.75,247.48,247.57,1800.0,235.7298,235.7298,235.4729,235.5586,1800.0
2021-10-11 10:45:00,247.55,247.55,247.48,247.51,1638.0,235.5395,235.5395,235.4729,235.5015,1638.0
2021-10-11 10:50:00,247.54,247.7,247.54,247.65,2777.0,235.53,235.6822,235.53,235.6347,2777.0
2021-10-11 10:55:00,247.64,247.68,247.51,247.51,1969.0,235.6252,235.6632,235.5015,235.5015,1969.0
2021-10-11 11:00:00,247.51,247.58,247.51,247.54,2000.0,235.5015,235.5681,235.5015,235.53,2000.0
2021-10-11 11:05:00,247.6,247.6,247.58,247.6,2800.0,235.5871,235.5871,235.5681,235.5871,2800.0
2021-10-11 11:10:00,247.61,247.63,247.55,247.55,2765.0,235.5966,235.6156,235.5395,235.5395,2765.0
2021-10-11 11:15:00,247.53,247.53,247.33,247.33,1605.0,235.5205,235.5205,235.3302,235.3302,1605.0
2021-10-11 11:20:00,247.31,247.45,247.3,247.44,2009.0,235.3112,235.4444,235.3017,235.4349,2009.0
2021-10-11 11:25:00,247.37,247.48,247.36,247.39,25726.0,235.3683,235.4729,235.3587,235.3873,25726.0
2021-10-11 11:30:00,247.43,247.52,247.43,247.51,3391.0,235.4253,235.511,235.4253,235.5015,3391.0
2021-10-11 11:35:00,247.5,247.76,247.49,247.73,3000.0,235.4919,235.7393,235.4824,235.7108,3000.0
2021-10-11 11:40:00,247.78,247.82,247.76,247.78,1445.0,235.7584,235.7964,235.7393,235.7584,1445.0
2021-10-11 11:45:00,247.8,247.8,247.58,247.58,2303.0,235.7774,235.7774,235.5681,235.5681,2303.0
2021-10-11 11:50:00,247.64,247.65,247.5,247.54,4565.0,235.6252,235.6347,235.4919,235.53,4565.0
2021-10-11 11:55:00,247.57,247.57,247.53,247.53,2400.0,235.5586,235.5586,235.5205,235.5205,2400.0
2021-10-11 12:00:00,247.48,247.48,247.18,247.18,1526.0,235.4729,235.4729,235.1875,235.1875,1526.0
2021-10-11 12:05:00,247.21,247.21,246.96,247.14,7599.0,235.216,235.216,234.9781,235.1494,7599.0
2021-10-11 12:10:00,247.14,247.18,246.84,246.86,3984.0,235.1494,235.1875,234.864,234.883,3984.0
2021-10-11 12:15:00,246.82,246.9,246.77,246.85,1600.0,234.8449,234.9211,234.7974,234.8735,1600.0
2021-10-11 12:20:00,246.84,246.94,246.84,246.94,1250.0,234.864,234.9591,234.864,234.9591,1250.0
2021-10-11 12:25:00,246.98,247.0,246.91,246.98,2000.0,234.9972,235.0162,234.9306,234.9972,2000.0
2021-10-11 12:30:00,246.98,246.99,246.87,246.95,4915.0,234.9972,235.0067,234.8925,234.9686,4915.0
2021-10-11 12:35:00,246.9,246.93,246.81,246.85,1100.0,234.9211,234.9496,234.8354,234.8735,1100.0
2021-10-11 12:40:00,246.84,246.85,246.76,246.77,3095.0,234.864,234.8735,234.7879,234.7974,3095.0
2021-10-11 12:45:00,246.74,246.86,246.74,246.83,3195.0,234.7688,234.883,234.7688,234.8545,3195.0
2021-10-11 12:50:00,246.76,246.76,246.52,246.66,3124.0,234.7879,234.7879,234.5595,234.6927,3124.0
2021-10-11 12:55:00,246.65,246.76,246.57,246.65,1350.0,234.6832,234.7879,234.6071,234.6832,1350.0
2021-10-11 13:00:00,246.67,246.67,246.22,246.24,3300.0,234.7022,234.7022,234.274,234.2931,3300.0
2021-10-11 13:05:00,246.27,246.27,246.08,246.23,5150.0,234.3216,234.3216,234.1408,234.2836,5150.0
2021-10-11 13:10:00,246.24,246.42,246.24,246.36,2114.0,234.2931,234.4643,234.2931,234.4073,2114.0
2021-10-11 13:15:00,246.32,246.39,246.28,246.31,1599.0,234.3692,234.4358,234.3311,234.3597,1599.0
2021-10-11 13:20:00,246.3,246.3,245.91,245.94,3200.0,234.3502,234.3502,233.9791,234.0076,3200.0
2021-10-11 13:25:00,245.82,245.82,245.71,245.77,2073.0,233.8935,233.8935,233.7888,233.8459,2073.0
2021-10-11 13:30:00,245.74,245.78,245.66,245.66,1971.0,233.8173,233.8554,233.7412,233.7412,1971.0
2021-10-11 13:35:00,245.77,245.91,245.77,245.86,3018.0,233.8459,233.9791,233.8459,233.9315,3018.0
2021-10-11 13:40:00,245.83,245.95,245.83,245.95,1445.0,233.903,234.0171,233.903,234.0171,1445.0
2021-10-11 13:45:00,245.91,245.91,245.5,245.66,3389.0,233.9791,233.9791,233.589,233.7412,3389.0
2021-10-11 13:50:00,245.63,245.79,245.6,245.79,2609.0,233.7127,233.8649,233.6841,233.8649,2609.0
2021-10-11 13:55:00,245.82,245.85,245.7,245.81,3046.0,233.8935,233.922,233.7793,233.8839,3046.0
2021-10-11 14:00:00,245.76,245.82,245.76,245.79,1143.0,233.8364,233.8935,233.8364,233.8649,1143.0
2021-10-11 14:05:00,245.83,246.02,245.82,246.0,2848.0,233.903,234.0838,233.8935,234.0647,2848.0
2021-10-11 14:10:00,246.02,246.14,246.0,246.13,2619.0,234.0838,234.1979,234.0647,234.1884,2619.0
2021-10-11 14:15:00,246.19,246.25,246.01,246.01,4243.0,234.2455,234.3026,234.0742,234.0742,4243.0
2021-10-11 14:20:00,245.97,245.98,245.77,245.78,1817.0,234.0362,234.0457,233.8459,233.8554,1817.0
2021-10-11 14:25:00,245.79,245.79,245.69,245.78,2464.0,233.8649,233.8649,233.7698,233.8554,2464.0
2021-10-11 14:30:00,245.77,245.89,245.71,245.82,3439.0,233.8459,233.9601,233.7888,233.8935,3439.0
2021-10-11 14:35:00,245.76,245.79,245.64,245.65,6303.0,233.8364,233.8649,233.7222,233.7317,6303.0
2021-10-11 14:40:00,245.7,245.89,245.66,245.89,2718.0,233.7793,233.9601,233.7412,233.9601,2718.0
2021-10-11 14:45:00,245.88,245.98,245.83,245.92,1600.0,233.9505,234.0457,233.903,233.9886,1600.0
2021-10-11 14:50:00,245.92,245.93,245.65,245.83,2722.0,233.9886,233.9981,233.7317,233.903,2722.0
2021-10-11 14:55:00,245.79,246.07,245.78,245.99,4569.0,233.8649,234.1313,233.8554,234.0552,4569.0
2021-10-11 15:00:00,245.95,246.05,245.95,246.03,1500.0,234.0171,234.1123,234.0171,234.0933,1500.0
2021-10-11 15:05:00,246.03,246.05,245.72,245.83,3344.0,234.0933,234.1123,233.7983,233.903,3344.0
2021-10-11 15:10:00,245.79,245.96,245.79,245.93,3957.0,233.8649,234.0267,233.8649,233.9981,3957.0
2021-10-11 15:15:00,245.93,245.93,245.73,245.76,2833.0,233.9981,233.9981,233.8078,233.8364,2833.0
2021-10-11 15:20:00,245.7,245.78,245.57,245.58,2510.0,233.7793,233.8554,233.6556,233.6651,2510.0
2021-10-11 15:25:00,245.64,245.69,245.42,245.44,9021.0,233.7222,233.7698,233.5129,233.5319,9021.0
2021-10-11 15:30:00,245.45,245.56,245.42,245.42,6100.0,233.5414,233.6461,233.5129,233.5129,6100.0
2021-10-11 15:35:00,245.35,245.42,245.35,245.4,3804.0,233.4463,233.5129,233.4463,233.4938,3804.0
2021-10-11 15:40:00,245.34,245.35,245.23,245.26,5508.0,233.4367,233.4463,233.3321,233.3606,5508.0
2021-10-11 15:45:00,245.27,245.3,245.14,245.21,11732.0,233.3701,233.3987,233.2464,233.3131,11732.0
2021-10-11 15:50:00,245.16,245.16,244.85,244.98,7007.0,233.2655,233.2655,232.9705,233.0942,7007.0
2021-10-11 15:55:00,244.96,244.98,244.7,244.7,12459.0,233.0752,233.0942,232.8278,232.8278,12459.0
2021-10-12 09:30:00,245.44,245.44,245.15,245.44,5649.0,233.5319,233.5319,233.256,233.5319,5649.0
2021-10-12 09:35:00,245.31,245.41,245.21,245.38,600.0,233.4082,233.5033,233.3131,233.4748,600.0
2021-10-12 09:40:00,245.22,245.33,244.74,244.74,3800.0,233.3226,233.4272,232.8659,232.8659,3800.0
2021-10-12 09:45:00,244.62,244.62,244.26,244.6,912.0,232.7517,232.7517,232.4091,232.7326,912.0
2021-10-12 09:50:00,244.68,245.24,244.68,245.05,900.0,232.8088,233.3416,232.8088,233.1608,900.0
2021-10-12 09:55:00,245.19,245.19,244.8,244.8,400.0,233.294,233.294,232.9229,232.9229,400.0
2021-10-12 10:00:00,244.64,245.04,244.55,244.77,3740.0,232.7707,233.1513,232.6851,232.8944,3740.0
2021-10-12 10:05:00,244.77,244.77,244.43,244.43,700.0,232.8944,232.8944,232.5709,232.5709,700.0
2021-10-12 10:10:00,244.63,244.85,244.54,244.82,16325.0,232.7612,232.9705,232.6756,232.942,16325.0
2021-10-12 10:15:00,244.81,245.13,244.25,244.53,24417.0,232.9325,233.2369,232.3996,232.666,24417.0
2021-10-12 10:20:00,244.54,244.67,244.52,244.53,15728.0,232.6756,232.7993,232.6565,232.666,15728.0
2021-10-12 10:25:00,244.47,244.88,244.46,244.74,1200.0,232.609,232.9991,232.5994,232.8659,1200.0
2021-10-12 10:30:00,244.76,244.92,244.66,244.82,6784.0,232.8849,233.0371,232.7897,232.942,6784.0
2021-10-12 10:35:00,244.76,244.92,244.67,244.79,14281.0,232.8849,233.0371,232.7993,232.9134,14281.0
2021-10-12 10:40:00,244.89,245.02,244.73,244.75,900.0,233.0086,233.1323,232.8563,232.8754,900.0
2021-10-12 10:45:00,244.79,244.97,244.79,244.86,19902.0,232.9134,233.0847,232.9134,232.98,19902.0
2021-10-12 10:50:00,244.85,244.94,244.55,244.67,5165.0,232.9705,233.0562,232.6851,232.7993,5165.0
2021-10-12 10:55:00,244.74,244.76,244.52,244.52,485.0,232.8659,232.8849,232.6565,232.6565,485.0
2021-10-12 11:00:00,244.84,245.09,244.83,244.84,3004.0,232.961,233.1989,232.9515,232.961,3004.0
2021-10-12 11:05:00,244.81,245.32,244.81,245.32,1425.0,232.9325,233.4177,232.9325,233.4177,1425.0
2021-10-12 11:10:00,245.09,245.12,244.98,244.98,500.0,233.1989,233.2274,233.0942,233.0942,500.0
2021-10-12 11:15:00,244.86,244.97,244.78,244.9,1300.0,232.98,233.0847,232.9039,233.0181,1300.0
2021-10-12 11:20:00,244.91,245.04,244.91,245.04,400.0,233.0276,233.1513,233.0276,233.1513,400.0
2021-10-12 11:25:00,245.06,245.06,244.92,244.93,804.0,233.1703,233.1703,233.0371,233.0466,804.0
2021-10-12 11:30:00,245.0,245.02,244.85,244.85,1181.0,233.1132,233.1323,232.9705,232.9705,1181.0
2021-10-12 11:35:00,244.71,244.91,244.71,244.88,626.0,232.8373,233.0276,232.8373,232.9991,626.0
2021-10-12 11:40:00,244.81,244.81,244.76,244.77,1328.0,232.9325,232.9325,232.8849,232.8944,1328.0
2021-10-12 11:45:00,244.73,244.89,244.73,244.86,300.0,232.8563,233.0086,232.8563,232.98,300.0
2021-10-12 11:50:00,245.04,245.04,245.03,245.03,300.0,233.1513,233.1513,233.1418,233.1418,300.0
2021-10-12 11:55:00,245.22,245.34,245.2,245.34,1319.0,233.3226,233.4367,233.3035,233.4367,1319.0
2021-10-12 12:00:00,245.38,245.62,245.38,245.62,900.0,233.4748,233.7032,233.4748,233.7032,900.0
2021-10-12 12:05:00,245.66,245.67,245.62,245.67,1870.0,233.7412,233.7507,233.7032,233.7507,1870.0
2021-10-12 12:10:00,245.67,245.7,245.59,245.6,600.0,233.7507,233.7793,233.6746,233.6841,600.0
2021-10-12 12:15:00,245.48,245.55,245.44,245.44,3867.0,233.57,233.6366,233.5319,233.5319,3867.0
2021-10-12 12:20:00,245.38,245.41,245.32,245.38,1633.0,233.4748,233.5033,233.4177,233.4748,1633.0
2021-10-12 12:25:00,245.22,245.23,245.22,245.22,408.0,233.3226,233.3321,233.3226,233.3226,408.0
2021-10-12 12:30:00,245.27,245.27,244.83,244.89,10675.0,233.3701,233.3701,232.9515,233.0086,10675.0
2021-10-12 12:35:00,244.78,244.78,244.78,244.78,100.0,232.9039,232.9039,232.9039,232.9039,100.0
2021-10-12 12:40:00,244.81,244.88,244.8,244.88,499.0,232.9325,232.9991,232.9229,232.9991,499.0
2021-10-12 12:45:00,244.83,244.88,244.75,244.78,908.0,232.9515,232.9991,232.8754,232.9039,908.0
2021-10-12 12:50:00,244.86,244.86,244.72,244.72,201.0,232.98,232.98,232.8468,232.8468,201.0
2021-10-12 12:55:00,244.71,244.76,244.64,244.76,800.0,232.8373,232.8849,232.7707,232.8849,800.0
2021-10-12 13:00:00,244.69,244.69,244.58,244.68,468.0,232.8183,232.8183,232.7136,232.8088,468.0
2021-10-12 13:05:00,244.62,244.67,244.53,244.63,1600.0,232.7517,232.7993,232.666,232.7612,1600.0
2021-10-12 13:10:00,244.67,244.69,244.67,244.69,200.0,232.7993,232.8183,232.7993,232.8183,200.0
2021-10-12 13:15:00,244.77,244.79,244.77,244.79,800.0,232.8944,232.9134,232.8944,232.9134,800.0
2021-10-12 13:20:00,244.59,244.61,244.59,244.6,251.0,232.7231,232.7422,232.7231,232.7326,251.0
2021-10-12 13:25:00,244.58,244.89,244.58,244.88,1848.0,232.7136,233.0086,232.7136,232.9991,1848.0
2021-10-12 13:30:00,244.74,244.95,244.7,244.95,2028.0,232.8659,233.0657,232.8278,233.0657,2028.0
2021-10-12 13:35:00,244.86,244.91,244.86,244.91,2952.0,232.98,233.0276,232.98,233.0276,2952.0
2021-10-12 13:40:00,244.98,245.1,244.98,245.1,530.0,233.0942,233.2084,233.0942,233.2084,530.0
2021-10-12 13:45:00,245.1,245.11,244.99,245.01,5850.0,233.2084,233.2179,233.1037,233.1228,5850.0
2021-10-12 13:50:00,245.05,245.13,244.83,244.84,8051.0,233.1608,233.2369,232.9515,232.961,8051.0
2021-10-12 13:55:00,244.75,244.88,244.75,244.87,3900.0,232.8754,232.9991,232.8754,232.9895,3900.0
2021-10-12 14:00:00,244.76,244.92,244.76,244.92,2712.0,232.8849,233.0371,232.8849,233.0371,2712.0
2021-10-12 14:05:00,244.86,244.99,244.86,244.95,400.0,232.98,233.1037,232.98,233.0657,400.0
2021-10-12 14:10:00,245.04,245.17,245.03,245.17,2195.0,233.1513,233.275,233.1418,233.275,2195.0
2021-10-12 14:15:00,245.23,245.51,245.23,245.37,4824.0,233.3321,233.5985,233.3321,233.4653,4824.0
2021-10-12 14:20:00,245.34,245.37,245.22,245.23,1645.0,233.4367,233.4653,233.3226,233.3321,1645.0
2021-10-12 14:25:00,245.24,245.3,245.18,245.19,2027.0,233.3416,233.3987,233.2845,233.294,2027.0
2021-10-12 14:30:00,245.21,245.24,245.16,245.16,1722.0,233.3131,233.3416,233.2655,233.2655,1722.0
2021-10-12 14:35:00,245.19,245.19,244.98,244.98,2766.0,233.294,233.294,233.0942,233.0942,2766.0
2021-10-12 14:40:00,245.02,245.05,245.0,245.03,649.0,233.1323,233.1608,233.1132,233.1418,649.0
2021-10-12 14:45:00,245.01,245.02,245.01,245.02,400.0,233.1228,233.1323,233.1228,233.1323,400.0
2021-10-12 14:50:00,245.0,245.13,244.97,245.13,1732.0,233.1132,233.2369,233.0847,233.2369,1732.0
2021-10-12 14:55:00,245.16,245.16,244.89,244.89,6843.0,233.2655,233.2655,233.0086,233.0086,6843.0
2021-10-12 15:00:00,244.82,244.82,244.61,244.7,2327.0,232.942,232.942,232.7422,232.8278,2327.0
2021-10-12 15:05:00,244.75,244.75,244.64,244.64,200.0,232.8754,232.8754,232.7707,232.7707,200.0
2021-10-12 15:10:00,244.75,244.83,244.71,244.78,2715.0,232.8754,232.9515,232.8373,232.9039,2715.0
2021-10-12 15:15:00,244.66,244.66,244.49,244.61,1104.0,232.7897,232.7897,232.628,232.7422,1104.0
2021-10-12 15:20:00,244.55,244.82,244.54,244.82,2059.0,232.6851,232.942,232.6756,232.942,2059.0
2021-10-12 15:25:00,244.65,244.77,244.63,244.77,900.0,232.7802,232.8944,232.7612,232.8944,900.0
2021-10-12 15:30:00,244.73,244.82,244.72,244.8,500.0,232.8563,232.942,232.8468,232.9229,500.0
2021-10-12 15:35:00,244.8,244.8,244.71,244.72,1959.0,232.9229,232.9229,232.8373,232.8468,1959.0
2021-10-12 15:40:00,244.62,244.62,244.13,244.13,4955.0,232.7517,232.7517,232.2855,232.2855,4955.0
2021-10-12 15:45:00,244.12,244.18,244.05,244.12,2820.0,232.2759,232.333,232.2093,232.2759,2820.0
2021-10-12 15:50:00,244.03,244.18,243.99,244.18,1721.0,232.1903,232.333,232.1522,232.333,1721.0
2021-10-12 15:55:00,244.2,244.64,244.2,244.44,15304.0,232.3521,232.7707,232.3521,232.5804,15304.0
2021-10-13 09:30:00,245.23,245.23,245.06,245.18,8657.0,233.3321,233.3321,233.1703,233.2845,8657.0
2021-10-13 09:35:00,245.12,245.5,245.12,245.5,5344.0,233.2274,233.589,233.2274,233.589,5344.0
2021-10-13 09:40:00,245.4,245.4,244.86,245.03,2475.0,233.4938,233.4938,232.98,233.1418,2475.0
2021-10-13 09:45:00,245.04,245.04,244.5,244.54,4593.0,233.1513,233.1513,232.6375,232.6756,4593.0
2021-10-13 09:50:00,244.5,244.54,244.26,244.26,2930.0,232.6375,232.6756,232.4091,232.4091,2930.0
2021-10-13 09:55:00,244.17,244.43,244.16,244.32,1968.0,232.3235,232.5709,232.314,232.4662,1968.0
2021-10-13 10:00:00,244.36,244.37,244.18,244.36,2476.0,232.5043,232.5138,232.333,232.5043,2476.0
2021-10-13 10:05:00,244.25,244.4,244.17,244.17,1944.0,232.3996,232.5424,232.3235,232.3235,1944.0
2021-10-13 10:10:00,244.29,244.29,243.57,243.58,2944.0,232.4377,232.4377,231.7526,231.7621,2944.0
2021-10-13 10:15:00,243.6,243.9,243.51,243.9,3819.0,231.7812,232.0666,231.6955,232.0666,3819.0
2021-10-13 10:20:00,244.06,244.06,243.78,243.92,4772.0,232.2188,232.2188,231.9524,232.0856,4772.0
2021-10-13 10:25:00,244.03,244.03,243.76,243.76,5051.0,232.1903,232.1903,231.9334,231.9334,5051.0
2021-10-13 10:30:00,243.79,244.05,243.77,244.04,3169.0,231.9619,232.2093,231.9429,232.1998,3169.0
2021-10-13 10:35:00,244.25,244.39,244.1,244.12,4749.0,232.3996,232.5328,232.2569,232.2759,4749.0
2021-10-13 10:40:00,244.09,244.46,244.09,244.46,1300.0,232.2474,232.5994,232.2474,232.5994,1300.0
2021-10-13 10:45:00,244.5,244.56,244.33,244.37,2225.0,232.6375,232.6946,232.4757,232.5138,2225.0
2021-10-13 10:50:00,244.41,244.41,244.3,244.3,300.0,232.5519,232.5519,232.4472,232.4472,300.0
2021-10-13 10:55:00,244.29,244.29,244.23,244.24,2436.0,232.4377,232.4377,232.3806,232.3901,2436.0
2021-10-13 11:00:00,244.22,244.48,244.22,244.48,2770.0,232.3711,232.6185,232.3711,232.6185,2770.0
2021-10-13 11:05:00,244.54,244.57,244.45,244.48,600.0,232.6756,232.7041,232.5899,232.6185,600.0
2021-10-13 11:10:00,244.38,244.55,244.38,244.53,500.0,232.5233,232.6851,232.5233,232.666,500.0
2021-10-13 11:15:00,244.58,244.58,244.49,244.54,1300.0,232.7136,232.7136,232.628,232.6756,1300.0
2021-10-13 11:20:00,244.55,244.55,244.38,244.39,2345.0,232.6851,232.6851,232.5233,232.5328,2345.0
2021-10-13 11:25:00,244.21,244.33,244.21,244.33,559.0,232.3616,232.4757,232.3616,232.4757,559.0
2021-10-13 11:30:00,244.31,244.31,244.1,244.16,3459.0,232.4567,232.4567,232.2569,232.314,3459.0
2021-10-13 11:35:00,244.1,244.21,243.99,244.21,2400.0,232.2569,232.3616,232.1522,232.3616,2400.0
2021-10-13 11:40:00,244.26,244.49,244.26,244.49,1821.0,232.4091,232.628,232.4091,232.628,1821.0
2021-10-13 11:45:00,244.49,245.02,244.49,244.9,7442.0,232.628,233.1323,232.628,233.0181,7442.0
2021-10-13 11:50:00,244.94,244.94,244.63,244.63,908.0,233.0562,233.0562,232.7612,232.7612,908.0
2021-10-13 11:55:00,244.73,244.73,244.66,244.71,623.0,232.8563,232.8563,232.7897,232.8373,623.0
2021-10-13 12:00:00,244.62,244.66,244.62,244.63,487.0,232.7517,232.7897,232.7517,232.7612,487.0
2021-10-13 12:05:00,244.68,244.74,244.61,244.74,2171.0,232.8088,232.8659,232.7422,232.8659,2171.0
2021-10-13 12:10:00,244.75,244.76,244.74,244.74,326.0,232.8754,232.8849,232.8659,232.8659,326.0
2021-10-13 12:15:00,244.64,244.66,244.64,244.66,300.0,232.7707,232.7897,232.7707,232.7897,300.0
2021-10-13 12:20:00,244.57,244.69,244.57,244.69,700.0,232.7041,232.8183,232.7041,232.8183,700.0
2021-10-13 12:25:00,244.67,244.88,244.67,244.88,1629.0,232.7993,232.9991,232.7993,232.9991,1629.0
2021-10-13 12:30:00,244.78,244.78,244.71,244.71,708.0,232.9039,232.9039,232.8373,232.8373,708.0
2021-10-13 12:35:00,244.73,244.79,244.72,244.79,639.0,232.8563,232.9134,232.8468,232.9134,639.0
2021-10-13 12:40:00,244.8,244.95,244.8,244.95,450.0,232.9229,233.0657,232.9229,233.0657,450.0
2021-10-13 12:45:00,244.8,244.8,244.6,244.63,2133.0,232.9229,232.9229,232.7326,232.7612,2133.0
2021-10-13 12:50:00,244.68,244.68,244.55,244.57,1400.0,232.8088,232.8088,232.6851,232.7041,1400.0
2021-10-13 12:55:00,244.62,244.75,244.62,244.75,200.0,232.7517,232.8754,232.7517,232.8754,200.0
2021-10-13 13:00:00,244.73,244.87,244.65,244.87,2943.0,232.8563,232.9895,232.7802,232.9895,2943.0
2021-10-13 13:05:00,244.89,244.96,244.89,244.94,3254.0,233.0086,233.0752,233.0086,233.0562,3254.0
2021-10-13 13:10:00,244.96,245.01,244.88,245.0,1516.0,233.0752,233.1228,232.9991,233.1132,1516.0
2021-10-13 13:15:00,244.92,244.92,244.88,244.91,721.0,233.0371,233.0371,232.9991,233.0276,721.0
2021-10-13 13:20:00,244.99,245.04,244.95,245.04,2000.0,233.1037,233.1513,233.0657,233.1513,2000.0
2021-10-13 13:25:00,245.03,245.22,245.02,245.22,1139.0,233.1418,233.3226,233.1323,233.3226,1139.0
2021-10-13 13:30:00,245.29,245.48,245.29,245.45,1797.0,233.3892,233.57,233.3892,233.5414,1797.0
2021-10-13 13:35:00,245.34,245.59,245.33,245.55,1738.0,233.4367,233.6746,233.4272,233.6366,1738.0
2021-10-13 13:40:00,245.48,245.48,245.43,245.43,321.0,233.57,233.57,233.5224,233.5224,321.0
2021-10-13 13:45:00,245.48,245.5,245.44,245.47,600.0,233.57,233.589,233.5319,233.5604,600.0
2021-10-13 13:50:00,245.42,245.42,245.42,245.42,200.0,233.5129,233.5129,233.5129,233.5129,200.0
2021-10-13 13:55:00,245.48,245.49,245.33,245.33,4052.0,233.57,233.5795,233.4272,233.4272,4052.0
2021-10-13 14:00:00,245.31,246.04,245.3,245.38,13489.0,233.4082,234.1028,233.3987,233.4748,13489.0
2021-10-13 14:05:00,245.42,245.45,244.99,245.42,6920.0,233.5129,233.5414,233.1037,233.5129,6920.0
2021-10-13 14:10:00,245.32,245.65,245.32,245.65,1885.0,233.4177,233.7317,233.4177,233.7317,1885.0
2021-10-13 14:15:00,245.35,245.48,245.35,245.47,708.0,233.4463,233.57,233.4463,233.5604,708.0
2021-10-13 14:20:00,245.52,245.66,245.52,245.66,300.0,233.608,233.7412,233.608,233.7412,300.0
2021-10-13 14:25:00,245.5,245.52,245.26,245.39,3018.0,233.589,233.608,233.3606,233.4843,3018.0
2021-10-13 14:30:00,245.34,245.34,245.14,245.2,3115.0,233.4367,233.4367,233.2464,233.3035,3115.0
2021-10-13 14:35:00,245.25,245.27,245.14,245.19,2750.0,233.3511,233.3701,233.2464,233.294,2750.0
2021-10-13 14:40:00,244.99,245.03,244.89,244.99,1549.0,233.1037,233.1418,233.0086,233.1037,1549.0
2021-10-13 14:45:00,244.98,245.03,244.95,245.02,3210.0,233.0942,233.1418,233.0657,233.1323,3210.0
2021-10-13 14:50:00,245.04,245.17,245.04,245.11,2698.0,233.1513,233.275,233.1513,233.2179,2698.0
2021-10-13 14:55:00,245.16,245.2,245.16,245.2,343.0,233.2655,233.3035,233.2655,233.3035,343.0
2021-10-13 15:00:00,245.17,245.23,245.05,245.06,3104.0,233.275,233.3321,233.1608,233.1703,3104.0
2021-10-13 15:05:00,245.02,245.5,245.0,245.5,4153.0,233.1323,233.589,233.1132,233.589,4153.0
2021-10-13 15:10:00,245.49,245.56,245.26,245.34,10351.0,233.5795,233.6461,233.3606,233.4367,10351.0
2021-10-13 15:15:00,245.28,245.43,245.26,245.26,3477.0,233.3797,233.5224,233.3606,233.3606,3477.0
2021-10-13 15:20:00,245.33,245.33,245.23,245.26,974.0,233.4272,233.4272,233.3321,233.3606,974.0
2021-10-13 15:25:00,245.19,245.19,245.18,245.18,500.0,233.294,233.294,233.2845,233.2845,500.0
2021-10-13 15:30:00,245.17,245.35,245.17,245.27,3571.0,233.275,233.4463,233.275,233.3701,3571.0
2021-10-13 15:35:00,245.28,245.44,245.28,245.36,3274.0,233.3797,233.5319,233.3797,233.4558,3274.0
2021-10-13 15:40:00,245.38,245.43,245.23,245.23,733.0,233.4748,233.5224,233.3321,233.3321,733.0
2021-10-13 15:45:00,245.19,245.52,245.18,245.52,4956.0,233.294,233.608,233.2845,233.608,4956.0
2021-10-13 15:50:00,245.47,245.64,245.47,245.54,2725.0,233.5604,233.7222,233.5604,233.627,2725.0
2021-10-13 15:55:00,245.53,245.58,245.42,245.58,28114.0,233.6175,233.6651,233.5129,233.6651,28114.0
2021-10-14 09:30:00,247.8,247.95,247.76,247.78,10795.0,235.7774,235.9201,235.7393,235.7584,10795.0
2021-10-14 09:35:00,247.66,247.79,247.63,247.7,2000.0,235.6442,235.7679,235.6156,235.6822,2000.0
2021-10-14 09:40:00,247.68,248.22,247.68,247.95,13620.0,235.6632,236.177,235.6632,235.9201,13620.0
2021-10-14 09:45:00,247.97,248.29,247.97,248.26,525.0,235.9391,236.2436,235.9391,236.2151,525.0
2021-10-14 09:50:00,248.08,248.19,248.08,248.19,2884.0,236.0438,236.1485,236.0438,236.1485,2884.0
2021-10-14 09:55:00,248.13,248.13,247.99,248.09,2996.0,236.0914,236.0914,235.9582,236.0533,2996.0
2021-10-14 10:00:00,248.27,248.66,248.22,248.66,2117.0,236.2246,236.5957,236.177,236.5957,2117.0
2021-10-14 10:05:00,248.7,248.74,248.63,248.63,2100.0,236.6337,236.6718,236.5671,236.5671,2100.0
2021-10-14 10:10:00,248.65,248.81,248.61,248.76,3409.0,236.5862,236.7384,236.5481,236.6908,3409.0
2021-10-14 10:15:00,248.83,248.9,248.83,248.88,1225.0,236.7574,236.824,236.7574,236.805,1225.0
2021-10-14 10:20:00,248.85,248.86,248.75,248.85,13400.0,236.7764,236.786,236.6813,236.7764,13400.0
2021-10-14 10:25:00,248.71,248.72,248.7,248.71,1067.0,236.6432,236.6528,236.6337,236.6432,1067.0
2021-10-14 10:30:00,248.76,248.76,248.68,248.7,3700.0,236.6908,236.6908,236.6147,236.6337,3700.0
2021-10-14 10:35:00,248.58,248.71,248.56,248.67,5553.0,236.5195,236.6432,236.5005,236.6052,5553.0
2021-10-14 10:40:00,248.71,248.71,248.6,248.6,2001.0,236.6432,236.6432,236.5386,236.5386,2001.0
2021-10-14 10:45:00,248.69,248.92,248.69,248.91,1200.0,236.6242,236.8431,236.6242,236.8335,1200.0
2021-10-14 10:50:00,249.0,249.0,248.94,248.97,1031.0,236.9192,236.9192,236.8621,236.8906,1031.0
2021-10-14 10:55:00,248.99,248.99,248.93,248.99,2428.0,236.9097,236.9097,236.8526,236.9097,2428.0
2021-10-14 11:00:00,248.96,248.99,248.85,248.85,2309.0,236.8811,236.9097,236.7764,236.7764,2309.0
2021-10-14 11:05:00,248.82,248.89,248.77,248.89,1364.0,236.7479,236.8145,236.7003,236.8145,1364.0
2021-10-14 11:10:00,248.87,248.87,248.83,248.85,2200.0,236.7955,236.7955,236.7574,236.7764,2200.0
2021-10-14 11:15:00,248.89,248.92,248.89,248.92,200.0,236.8145,236.8431,236.8145,236.8431,200.0
2021-10-14 11:20:00,248.91,249.05,248.91,248.97,1585.0,236.8335,236.9667,236.8335,236.8906,1585.0
2021-10-14 11:25:00,249.02,249.02,249.01,249.01,1114.0,236.9382,236.9382,236.9287,236.9287,1114.0
2021-10-14 11:30:00,249.01,249.01,248.95,248.95,426.0,236.9287,236.9287,236.8716,236.8716,426.0
2021-10-14 11:35:00,249.0,249.1,248.92,249.1,6157.0,236.9192,237.0143,236.8431,237.0143,6157.0
2021-10-14 11:40:00,249.06,249.06,249.05,249.06,400.0,236.9763,236.9763,236.9667,236.9763,400.0
2021-10-14 11:45:00,249.15,249.23,249.15,249.22,1921.0,237.0619,237.138,237.0619,237.1285,1921.0
2021-10-14 11:50:00,249.21,249.22,249.14,249.14,726.0,237.119,237.1285,237.0524,237.0524,726.0
2021-10-14 11:55:00,249.29,249.31,249.28,249.31,2332.0,237.1951,237.2141,237.1856,237.2141,2332.0
2021-10-14 12:00:00,249.31,249.39,249.31,249.38,1100.0,237.2141,237.2902,237.2141,237.2807,1100.0
2021-10-14 12:05:00,249.4,249.42,249.33,249.38,6805.0,237.2998,237.3188,237.2332,237.2807,6805.0
2021-10-14 12:10:00,249.41,249.49,249.4,249.48,1517.0,237.3093,237.3854,237.2998,237.3759,1517.0
2021-10-14 12:15:00,249.51,249.55,249.43,249.45,131609.0,237.4044,237.4425,237.3283,237.3473,131609.0
2021-10-14 12:20:00,249.44,249.44,249.38,249.43,7120.0,237.3378,237.3378,237.2807,237.3283,7120.0
2021-10-14 12:25:00,249.47,249.52,249.44,249.45,5084.0,237.3664,237.4139,237.3378,237.3473,5084.0
2021-10-14 12:30:00,249.47,249.47,249.39,249.42,4540.0,237.3664,237.3664,237.2902,237.3188,4540.0
2021-10-14 12:35:00,249.45,249.52,249.45,249.48,1525.0,237.3473,237.4139,237.3473,237.3759,1525.0
2021-10-14 12:40:00,249.49,249.49,249.47,249.49,2300.0,237.3854,237.3854,237.3664,237.3854,2300.0
2021-10-14 12:45:00,249.47,249.5,249.46,249.5,1280.0,237.3664,237.3949,237.3569,237.3949,1280.0
2021-10-14 12:50:00,249.52,249.52,249.45,249.49,2024.0,237.4139,237.4139,237.3473,237.3854,2024.0
2021-10-14 12:55:00,249.49,249.58,249.45,249.58,18164.0,237.3854,237.471,237.3473,237.471,18164.0
2021-10-14 13:00:00,249.58,249.62,249.35,249.35,10725.0,237.471,237.5091,237.2522,237.2522,10725.0
2021-10-14 13:05:00,249.36,249.36,249.29,249.29,3300.0,237.2617,237.2617,237.1951,237.1951,3300.0
2021-10-14 13:10:00,249.31,249.33,249.3,249.32,1142.0,237.2141,237.2332,237.2046,237.2236,1142.0
2021-10-14 13:15:00,249.32,249.34,249.27,249.3,3805.0,237.2236,237.2427,237.1761,237.2046,3805.0
2021-10-14 13:20:00,249.31,249.31,249.25,249.27,910.0,237.2141,237.2141,237.157,237.1761,910.0
2021-10-14 13:25:00,249.29,249.3,249.25,249.27,1939.0,237.1951,237.2046,237.157,237.1761,1939.0
2021-10-14 13:30:00,249.43,249.45,249.4,249.44,2970.0,237.3283,237.3473,237.2998,237.3378,2970.0
2021-10-14 13:35:00,249.46,249.53,249.44,249.51,3235.0,237.3569,237.4235,237.3378,237.4044,3235.0
2021-10-14 13:40:00,249.5,249.54,249.5,249.54,331.0,237.3949,237.433,237.3949,237.433,331.0
2021-10-14 13:45:00,249.53,249.6,249.53,249.6,3426.0,237.4235,237.4901,237.4235,237.4901,3426.0
2021-10-14 13:50:00,249.64,249.64,249.59,249.6,1463.0,237.5281,237.5281,237.4805,237.4901,1463.0
2021-10-14 13:55:00,249.65,249.65,249.59,249.59,2149.0,237.5376,237.5376,237.4805,237.4805,2149.0
2021-10-14 14:00:00,249.59,249.62,249.51,249.51,8271.0,237.4805,237.5091,237.4044,237.4044,8271.0
2021-10-14 14:05:00,249.53,249.55,249.5,249.5,1200.0,237.4235,237.4425,237.3949,237.3949,1200.0
2021-10-14 14:10:00,249.54,249.54,249.52,249.52,850.0,237.433,237.433,237.4139,237.4139,850.0
2021-10-14 14:15:00,249.63,249.63,249.61,249.61,1000.0,237.5186,237.5186,237.4996,237.4996,1000.0
2021-10-14 14:20:00,249.64,249.64,249.59,249.63,3082.0,237.5281,237.5281,237.4805,237.5186,3082.0
2021-10-14 14:25:00,249.67,249.7,249.66,249.69,493.0,237.5567,237.5852,237.5472,237.5757,493.0
2021-10-14 14:30:00,249.7,249.7,249.62,249.65,1000.0,237.5852,237.5852,237.5091,237.5376,1000.0
2021-10-14 14:35:00,249.66,249.76,249.64,249.76,3709.0,237.5472,237.6423,237.5281,237.6423,3709.0
2021-10-14 14:40:00,249.72,249.72,249.63,249.63,996.0,237.6042,237.6042,237.5186,237.5186,996.0
2021-10-14 14:45:00,249.63,249.64,249.59,249.64,2669.0,237.5186,237.5281,237.4805,237.5281,2669.0
2021-10-14 14:50:00,249.65,249.69,249.64,249.69,400.0,237.5376,237.5757,237.5281,237.5757,400.0
2021-10-14 14:55:00,249.71,249.72,249.69,249.71,1746.0,237.5947,237.6042,237.5757,237.5947,1746.0
2021-10-14 15:00:00,249.69,249.69,249.63,249.65,953.0,237.5757,237.5757,237.5186,237.5376,953.0
2021-10-14 15:05:00,249.71,249.71,249.56,249.59,1282.0,237.5947,237.5947,237.452,237.4805,1282.0
2021-10-14 15:10:00,249.43,249.5,249.43,249.47,1200.0,237.3283,237.3949,237.3283,237.3664,1200.0
2021-10-14 15:15:00,249.49,249.54,249.45,249.53,1202.0,237.3854,237.433,237.3473,237.4235,1202.0
2021-10-14 15:20:00,249.53,249.53,249.45,249.48,800.0,237.4235,237.4235,237.3473,237.3759,800.0
2021-10-14 15:25:00,249.46,249.54,249.45,249.48,3326.0,237.3569,237.433,237.3473,237.3759,3326.0
2021-10-14 15:30:00,249.5,249.54,249.42,249.42,875.0,237.3949,237.433,237.3188,237.3188,875.0
2021-10-14 15:35:00,249.46,249.46,249.23,249.36,1155.0,237.3569,237.3569,237.138,237.2617,1155.0
2021-10-14 15:40:00,249.31,249.36,249.26,249.36,1251.0,237.2141,237.2617,237.1666,237.2617,1251.0
2021-10-14 15:45:00,249.4,249.43,249.33,249.36,1503.0,237.2998,237.3283,237.2332,237.2617,1503.0
2021-10-14 15:50:00,249.48,249.7,249.38,249.67,9650.0,237.3759,237.5852,237.2807,237.5567,9650.0
2021-10-14 15:55:00,249.62,249.7,249.45,249.66,88425.0,237.5091,237.5852,237.3473,237.5472,88425.0
2021-10-15 09:30:00,251.09,251.09,250.68,250.69,9201.0,238.9078,238.9078,238.5177,238.5272,9201.0
2021-10-15 09:35:00,250.68,250.91,250.68,250.75,3049.0,238.5177,238.7365,238.5177,238.5843,3049.0
2021-10-15 09:40:00,250.79,250.79,250.79,250.79,200.0,238.6223,238.6223,238.6223,238.6223,200.0
2021-10-15 09:45:00,250.79,250.87,250.78,250.81,1202.0,238.6223,238.6984,238.6128,238.6414,1202.0
2021-10-15 09:50:00,250.9,250.96,250.85,250.9,25237.0,238.727,238.7841,238.6794,238.727,25237.0
2021-10-15 09:55:00,250.9,251.16,250.86,251.16,29661.0,238.727,238.9744,238.6889,238.9744,29661.0
2021-10-15 10:00:00,251.15,251.19,251.04,251.16,2988.0,238.9649,239.0029,238.8602,238.9744,2988.0
2021-10-15 10:05:00,251.24,251.3,251.24,251.3,300.0,239.0505,239.1076,239.0505,239.1076,300.0
2021-10-15 10:10:00,251.39,251.44,251.38,251.41,2129.0,239.1932,239.2408,239.1837,239.2122,2129.0
2021-10-15 10:15:00,251.38,251.39,251.27,251.34,1817.0,239.1837,239.1932,239.079,239.1456,1817.0
2021-10-15 10:20:00,251.29,251.35,251.29,251.29,1000.0,239.0981,239.1552,239.0981,239.0981,1000.0
2021-10-15 10:25:00,251.16,251.18,250.75,250.79,4361.0,238.9744,238.9934,238.5843,238.6223,4361.0
2021-10-15 10:30:00,251.01,251.01,250.94,251.0,2558.0,238.8317,238.8317,238.765,238.8221,2558.0
2021-10-15 10:35:00,251.07,251.16,251.04,251.16,1500.0,238.8887,238.9744,238.8602,238.9744,1500.0
2021-10-15 10:40:00,251.23,251.23,251.22,251.22,300.0,239.041,239.041,239.0315,239.0315,300.0
2021-10-15 10:45:00,251.29,251.34,251.23,251.29,8400.0,239.0981,239.1456,239.041,239.0981,8400.0
2021-10-15 10:50:00,251.33,251.34,251.2,251.2,22696.0,239.1361,239.1456,239.0124,239.0124,22696.0
2021-10-15 10:55:00,251.25,251.28,251.22,251.28,800.0,239.06,239.0886,239.0315,239.0886,800.0
2021-10-15 11:00:00,251.37,251.37,251.33,251.33,500.0,239.1742,239.1742,239.1361,239.1361,500.0
2021-10-15 11:05:00,251.25,251.32,251.21,251.27,2266.0,239.06,239.1266,239.0219,239.079,2266.0
2021-10-15 11:10:00,251.27,251.35,251.27,251.3,27558.0,239.079,239.1552,239.079,239.1076,27558.0
2021-10-15 11:15:00,251.3,251.33,251.22,251.33,16966.0,239.1076,239.1361,239.0315,239.1361,16966.0
2021-10-15 11:20:00,251.28,251.35,251.2,251.29,38408.0,239.0886,239.1552,239.0124,239.0981,38408.0
2021-10-15 11:25:00,251.31,251.32,251.22,251.22,2334.0,239.1171,239.1266,239.0315,239.0315,2334.0
2021-10-15 11:30:00,251.22,251.29,251.22,251.25,41618.0,239.0315,239.0981,239.0315,239.06,41618.0
2021-10-15 11:35:00,251.27,251.27,251.12,251.12,36744.0,239.079,239.079,238.9363,238.9363,36744.0
2021-10-15 11:40:00,251.11,251.14,251.02,251.03,1988.0,238.9268,238.9553,238.8412,238.8507,1988.0
2021-10-15 11:45:00,251.01,251.1,251.01,251.03,2100.0,238.8317,238.9173,238.8317,238.8507,2100.0
2021-10-15 11:50:00,251.04,251.04,250.94,250.94,1710.0,238.8602,238.8602,238.765,238.765,1710.0
2021-10-15 11:55:00,251.03,251.05,251.01,251.01,1464.0,238.8507,238.8697,238.8317,238.8317,1464.0
2021-10-15 12:00:00,251.02,251.09,251.02,251.09,711.0,238.8412,238.9078,238.8412,238.9078,711.0
2021-10-15 12:05:00,251.05,251.05,251.04,251.04,371.0,238.8697,238.8697,238.8602,238.8602,371.0
2021-10-15 12:10:00,251.13,251.16,251.12,251.13,2428.0,238.9458,238.9744,238.9363,238.9458,2428.0
2021-10-15 12:15:00,251.18,251.19,251.18,251.19,1100.0,238.9934,239.0029,238.9934,239.0029,1100.0
2021-10-15 12:20:00,251.1,251.13,251.03,251.03,400.0,238.9173,238.9458,238.8507,238.8507,400.0
2021-10-15 12:25:00,251.01,251.02,251.0,251.02,300.0,238.8317,238.8412,238.8221,238.8412,300.0
2021-10-15 12:30:00,251.11,251.12,251.01,251.04,1324.0,238.9268,238.9363,238.8317,238.8602,1324.0
2021-10-15 12:35:00,251.04,251.04,251.04,251.04,0.0,238.8602,238.8602,238.8602,238.8602,0.0
2021-10-15 12:40:00,251.12,251.19,251.12,251.19,813.0,238.9363,239.0029,238.9363,239.0029,813.0
2021-10-15 12:45:00,251.25,251.3,251.25,251.25,782.0,239.06,239.1076,239.06,239.06,782.0
2021-10-15 12:50:00,251.28,251.29,251.26,251.26,338.0,239.0886,239.0981,239.0695,239.0695,338.0
2021-10-15 12:55:00,251.25,251.25,251.24,251.24,378.0,239.06,239.06,239.0505,239.0505,378.0
2021-10-15 13:00:00,251.19,251.19,251.1,251.13,3750.0,239.0029,239.0029,238.9173,238.9458,3750.0
2021-10-15 13:05:00,251.15,251.28,251.15,251.25,1917.0,238.9649,239.0886,238.9649,239.06,1917.0
2021-10-15 13:10:00,251.25,251.25,251.19,251.19,400.0,239.06,239.06,239.0029,239.0029,400.0
2021-10-15 13:15:00,251.04,251.15,251.04,251.11,3630.0,238.8602,238.9649,238.8602,238.9268,3630.0
2021-10-15 13:20:00,251.12,251.12,251.12,251.12,200.0,238.9363,238.9363,238.9363,238.9363,200.0
2021-10-15 13:25:00,251.12,251.13,251.12,251.12,9045.0,238.9363,238.9458,238.9363,238.9363,9045.0
2021-10-15 13:30:00,251.14,251.21,251.13,251.21,2666.0,238.9553,239.0219,238.9458,239.0219,2666.0
2021-10-15 13:35:00,251.23,251.27,251.23,251.27,1300.0,239.041,239.079,239.041,239.079,1300.0
2021-10-15 13:40:00,251.25,251.28,251.25,251.28,1600.0,239.06,239.0886,239.06,239.0886,1600.0
2021-10-15 13:45:00,251.27,251.36,251.26,251.32,1595.0,239.079,239.1647,239.0695,239.1266,1595.0
2021-10-15 13:50:00,251.42,251.43,251.39,251.39,1025.0,239.2218,239.2313,239.1932,239.1932,1025.0
2021-10-15 13:55:00,251.34,251.35,251.33,251.35,400.0,239.1456,239.1552,239.1361,239.1552,400.0
2021-10-15 14:00:00,251.41,251.52,251.41,251.51,1781.0,239.2122,239.3169,239.2122,239.3074,1781.0
2021-10-15 14:05:00,251.5,251.59,251.49,251.58,1566.0,239.2979,239.3835,239.2884,239.374,1566.0
2021-10-15 14:10:00,251.6,251.62,251.58,251.61,320.0,239.393,239.4121,239.374,239.4025,320.0
2021-10-15 14:15:00,251.61,251.62,251.58,251.61,1669.0,239.4025,239.4121,239.374,239.4025,1669.0
2021-10-15 14:20:00,251.59,251.65,251.59,251.65,3083.0,239.3835,239.4406,239.3835,239.4406,3083.0
2021-10-15 14:25:00,251.63,251.7,251.59,251.63,2367.0,239.4216,239.4882,239.3835,239.4216,2367.0
2021-10-15 14:30:00,251.59,251.59,251.52,251.52,500.0,239.3835,239.3835,239.3169,239.3169,500.0
2021-10-15 14:35:00,251.52,251.55,251.49,251.55,3451.0,239.3169,239.3455,239.2884,239.3455,3451.0
2021-10-15 14:40:00,251.56,251.56,251.49,251.49,820.0,239.355,239.355,239.2884,239.2884,820.0
2021-10-15 14:45:00,251.51,251.51,251.4,251.4,2284.0,239.3074,239.3074,239.2027,239.2027,2284.0
2021-10-15 14:50:00,251.45,251.45,251.41,251.44,1660.0,239.2503,239.2503,239.2122,239.2408,1660.0
2021-10-15 14:55:00,251.46,251.61,251.45,251.61,3166.0,239.2598,239.4025,239.2503,239.4025,3166.0
2021-10-15 15:00:00,251.59,251.6,251.51,251.51,1277.0,239.3835,239.393,239.3074,239.3074,1277.0
2021-10-15 15:05:00,251.4,251.4,251.26,251.26,1500.0,239.2027,239.2027,239.0695,239.0695,1500.0
2021-10-15 15:10:00,251.28,251.38,251.24,251.38,2113.0,239.0886,239.1837,239.0505,239.1837,2113.0
2021-10-15 15:15:00,251.33,251.49,251.29,251.3,10250.0,239.1361,239.2884,239.0981,239.1076,10250.0
2021-10-15 15:20:00,251.32,251.32,251.23,251.32,4250.0,239.1266,239.1266,239.041,239.1266,4250.0
2021-10-15 15:25:00,251.32,251.53,251.32,251.45,5078.0,239.1266,239.3264,239.1266,239.2503,5078.0
2021-10-15 15:30:00,251.45,251.45,251.29,251.34,11933.0,239.2503,239.2503,239.0981,239.1456,11933.0
2021-10-15 15:35:00,251.36,251.38,251.29,251.36,2500.0,239.1647,239.1837,239.0981,239.1647,2500.0
2021-10-15 15:40:00,251.37,251.4,251.34,251.36,4678.0,239.1742,239.2027,239.1456,239.1647,4678.0
2021-10-15 15:45:00,251.35,251.36,251.25,251.26,2966.0,239.1552,239.1647,239.06,239.0695,2966.0
2021-10-15 15:50:00,251.25,251.37,251.22,251.3,13889.0,239.06,239.1742,239.0315,239.1076,13889.0
2021-10-15 15:55:00,251.32,251.45,251.32,251.37,7828.0,239.1266,239.2503,239.1266,239.1742,7828.0
2021-10-18 09:30:00,250.45,250.45,250.26,250.32,6860.0,238.2988,238.2988,238.118,238.1751,6860.0
2021-10-18 09:35:00,250.1,250.22,250.04,250.22,5629.0,237.9658,238.08,237.9087,238.08,5629.0
2021-10-18 09:40:00,250.18,250.82,250.18,250.77,2134.0,238.0419,238.6509,238.0419,238.6033,2134.0
2021-10-18 09:45:00,250.79,250.98,250.79,250.98,800.0,238.6223,238.8031,238.6223,238.8031,800.0
2021-10-18 09:50:00,251.07,251.14,251.07,251.1,800.0,238.8887,238.9553,238.8887,238.9173,800.0
2021-10-18 09:55:00,251.01,251.12,251.01,251.11,489.0,238.8317,238.9363,238.8317,238.9268,489.0
2021-10-18 10:00:00,251.08,251.17,251.08,251.1,933.0,238.8983,238.9839,238.8983,238.9173,933.0
2021-10-18 10:05:00,251.31,251.33,251.27,251.33,1624.0,239.1171,239.1361,239.079,239.1361,1624.0
2021-10-18 10:10:00,251.31,251.35,251.3,251.3,1288.0,239.1171,239.1552,239.1076,239.1076,1288.0
2021-10-18 10:15:00,251.33,251.38,251.16,251.24,2406.0,239.1361,239.1837,238.9744,239.0505,2406.0
2021-10-18 10:20:00,251.21,251.28,251.16,251.25,800.0,239.0219,239.0886,238.9744,239.06,800.0
2021-10-18 10:25:00,251.32,251.41,251.32,251.41,500.0,239.1266,239.2122,239.1266,239.2122,500.0
2021-10-18 10:30:00,251.38,251.39,251.14,251.22,36960.0,239.1837,239.1932,238.9553,239.0315,36960.0
2021-10-18 10:35:00,251.22,251.33,251.11,251.3,4032.0,239.0315,239.1361,238.9268,239.1076,4032.0
2021-10-18 10:40:00,251.32,251.52,251.32,251.36,8480.0,239.1266,239.3169,239.1266,239.1647,8480.0
2021-10-18 10:45:00,251.44,251.47,251.33,251.44,6017.0,239.2408,239.2693,239.1361,239.2408,6017.0
2021-10-18 10:50:00,251.45,251.46,251.34,251.41,45407.0,239.2503,239.2598,239.1456,239.2122,45407.0
2021-10-18 10:55:00,251.42,251.47,251.38,251.47,2173.0,239.2218,239.2693,239.1837,239.2693,2173.0
2021-10-18 11:00:00,251.49,251.54,251.44,251.54,4333.0,239.2884,239.3359,239.2408,239.3359,4333.0
2021-10-18 11:05:00,251.55,251.74,251.53,251.69,10440.0,239.3455,239.5262,239.3264,239.4787,10440.0
2021-10-18 11:10:00,251.68,251.74,251.61,251.67,59525.0,239.4691,239.5262,239.4025,239.4596,59525.0
2021-10-18 11:15:00,251.65,251.92,251.65,251.92,3722.0,239.4406,239.6975,239.4406,239.6975,3722.0
2021-10-18 11:20:00,251.88,252.04,251.86,252.01,5113.0,239.6594,239.8117,239.6404,239.7831,5113.0
2021-10-18 11:25:00,251.97,251.99,251.73,251.74,7300.0,239.7451,239.7641,239.5167,239.5262,7300.0
2021-10-18 11:30:00,251.75,251.84,251.72,251.83,5500.0,239.5357,239.6214,239.5072,239.6119,5500.0
2021-10-18 11:35:00,251.86,251.88,251.73,251.76,32031.0,239.6404,239.6594,239.5167,239.5453,32031.0
2021-10-18 11:40:00,251.76,251.79,251.75,251.76,8293.0,239.5453,239.5738,239.5357,239.5453,8293.0
2021-10-18 11:45:00,251.78,251.93,251.77,251.89,16589.0,239.5643,239.707,239.5548,239.669,16589.0
2021-10-18 11:50:00,251.91,252.04,251.91,252.04,3972.0,239.688,239.8117,239.688,239.8117,3972.0
2021-10-18 11:55:00,252.03,252.05,252.01,252.01,1150.0,239.8022,239.8212,239.7831,239.7831,1150.0
2021-10-18 12:00:00,251.95,252.02,251.94,252.02,2975.0,239.726,239.7926,239.7165,239.7926,2975.0
2021-10-18 12:05:00,251.99,252.1,251.99,252.07,1300.0,239.7641,239.8688,239.7641,239.8402,1300.0
2021-10-18 12:10:00,252.05,252.1,252.0,252.06,26000.0,239.8212,239.8688,239.7736,239.8307,26000.0
2021-10-18 12:15:00,252.05,252.07,251.99,252.01,15948.0,239.8212,239.8402,239.7641,239.7831,15948.0
2021-10-18 12:20:00,252.01,252.03,251.96,251.96,6569.0,239.7831,239.8022,239.7356,239.7356,6569.0
2021-10-18 12:25:00,251.96,251.98,251.9,251.93,6041.0,239.7356,239.7546,239.6785,239.707,6041.0
2021-10-18 12:30:00,251.96,252.0,251.93,252.0,4012.0,239.7356,239.7736,239.707,239.7736,4012.0
2021-10-18 12:35:00,252.03,252.04,251.97,252.0,5100.0,239.8022,239.8117,239.7451,239.7736,5100.0
2021-10-18 12:40:00,252.01,252.01,251.95,251.95,3587.0,239.7831,239.7831,239.726,239.726,3587.0
2021-10-18 12:45:00,251.92,251.95,251.89,251.9,6335.0,239.6975,239.726,239.669,239.6785,6335.0
2021-10-18 12:50:00,251.88,251.88,251.81,251.86,5256.0,239.6594,239.6594,239.5928,239.6404,5256.0
2021-10-18 12:55:00,251.85,251.89,251.79,251.86,5151.0,239.6309,239.669,239.5738,239.6404,5151.0
2021-10-18 13:00:00,251.92,251.97,251.84,251.97,73322.0,239.6975,239.7451,239.6214,239.7451,73322.0
2021-10-18 13:05:00,251.9,251.91,251.88,251.89,16523.0,239.6785,239.688,239.6594,239.669,16523.0
2021-10-18 13:10:00,251.89,251.94,251.88,251.92,2774.0,239.669,239.7165,239.6594,239.6975,2774.0
2021-10-18 13:15:00,251.95,252.04,251.94,252.01,6400.0,239.726,239.8117,239.7165,239.7831,6400.0
2021-10-18 13:20:00,252.01,252.02,251.97,252.01,9725.0,239.7831,239.7926,239.7451,239.7831,9725.0
2021-10-18 13:25:00,251.99,252.04,251.97,251.99,1400.0,239.7641,239.8117,239.7451,239.7641,1400.0
2021-10-18 13:30:00,252.0,252.03,252.0,252.03,4563.0,239.7736,239.8022,239.7736,239.8022,4563.0
2021-10-18 13:35:00,252.01,252.02,252.0,252.01,1088.0,239.7831,239.7926,239.7736,239.7831,1088.0
2021-10-18 13:40:00,251.92,251.94,251.88,251.93,2012.0,239.6975,239.7165,239.6594,239.707,2012.0
2021-10-18 13:45:00,251.95,251.97,251.9,251.97,2000.0,239.726,239.7451,239.6785,239.7451,2000.0
2021-10-18 13:50:00,251.91,251.98,251.91,251.96,538.0,239.688,239.7546,239.688,239.7356,538.0
2021-10-18 13:55:00,251.92,251.93,251.89,251.9,1100.0,239.6975,239.707,239.669,239.6785,1100.0
2021-10-18 14:00:00,251.88,251.94,251.81,251.93,7402.0,239.6594,239.7165,239.5928,239.707,7402.0
2021-10-18 14:05:00,251.94,251.95,251.91,251.94,790.0,239.7165,239.726,239.688,239.7165,790.0
2021-10-18 14:10:00,251.91,251.94,251.88,251.93,1892.0,239.688,239.7165,239.6594,239.707,1892.0
2021-10-18 14:15:00,251.88,251.95,251.87,251.93,2417.0,239.6594,239.726,239.6499,239.707,2417.0
2021-10-18 14:20:00,251.92,251.93,251.87,251.91,5360.0,239.6975,239.707,239.6499,239.688,5360.0
2021-10-18 14:25:00,251.91,251.97,251.83,251.97,6039.0,239.688,239.7451,239.6119,239.7451,6039.0
2021-10-18 14:30:00,251.92,252.02,251.91,251.99,2400.0,239.6975,239.7926,239.688,239.7641,2400.0
2021-10-18 14:35:00,252.01,252.03,251.91,251.94,5756.0,239.7831,239.8022,239.688,239.7165,5756.0
2021-10-18 14:40:00,251.95,252.02,251.94,251.99,1689.0,239.726,239.7926,239.7165,239.7641,1689.0
2021-10-18 14:45:00,251.98,252.02,251.96,252.0,1600.0,239.7546,239.7926,239.7356,239.7736,1600.0
2021-10-18 14:50:00,252.05,252.16,252.05,252.16,6283.0,239.8212,239.9259,239.8212,239.9259,6283.0
2021-10-18 14:55:00,252.16,252.19,252.11,252.11,3865.0,239.9259,239.9544,239.8783,239.8783,3865.0
2021-10-18 15:00:00,252.12,252.13,252.03,252.09,4850.0,239.8878,239.8973,239.8022,239.8593,4850.0
2021-10-18 15:05:00,252.09,252.11,252.04,252.05,3918.0,239.8593,239.8783,239.8117,239.8212,3918.0
2021-10-18 15:10:00,252.08,252.26,252.07,252.13,8658.0,239.8497,240.021,239.8402,239.8973,8658.0
2021-10-18 15:15:00,252.12,252.25,252.11,252.25,4893.0,239.8878,240.0115,239.8783,240.0115,4893.0
2021-10-18 15:20:00,252.24,252.32,252.23,252.24,2559.0,240.002,240.0781,239.9925,240.002,2559.0
2021-10-18 15:25:00,252.22,252.22,252.1,252.19,3479.0,239.9829,239.9829,239.8688,239.9544,3479.0
2021-10-18 15:30:00,252.13,252.21,252.11,252.11,4200.0,239.8973,239.9734,239.8783,239.8783,4200.0
2021-10-18 15:35:00,252.05,252.16,252.05,252.12,2953.0,239.8212,239.9259,239.8212,239.8878,2953.0
2021-10-18 15:40:00,252.14,252.22,252.1,252.12,2707.0,239.9068,239.9829,239.8688,239.8878,2707.0
2021-10-18 15:45:00,252.12,252.3,252.11,252.24,7613.0,239.8878,240.0591,239.8783,240.002,7613.0
2021-10-18 15:50:00,252.36,252.43,252.18,252.34,17222.0,240.1162,240.1828,239.9449,240.0971,17222.0
2021-10-18 15:55:00,252.37,252.38,252.23,252.31,11730.0,240.1257,240.1352,239.9925,240.0686,11730.0
2021-10-19 09:30:00,253.27,253.28,253.01,253.15,8972.0,240.982,240.9915,240.7346,240.8678,8972.0
2021-10-19 09:35:00,253.2,253.22,252.99,253.16,4429.0,240.9154,240.9344,240.7156,240.8773,4429.0
2021-10-19 09:40:00,253.38,253.4,253.05,253.05,4752.0,241.0867,241.1057,240.7727,240.7727,4752.0
2021-10-19 09:45:00,253.08,253.34,252.9,253.05,7875.0,240.8012,241.0486,240.63,240.7727,7875.0
2021-10-19 09:50:00,253.2,253.22,253.11,253.22,5300.0,240.9154,240.9344,240.8298,240.9344,5300.0
2021-10-19 09:55:00,253.22,253.22,252.99,253.03,5068.0,240.9344,240.9344,240.7156,240.7536,5068.0
2021-10-19 10:00:00,253.03,253.25,252.99,253.25,900.0,240.7536,240.963,240.7156,240.963,900.0
2021-10-19 10:05:00,253.37,253.37,253.37,253.37,100.0,241.0772,241.0772,241.0772,241.0772,100.0
2021-10-19 10:10:00,253.41,253.61,253.41,253.52,2150.0,241.1152,241.3055,241.1152,241.2199,2150.0
2021-10-19 10:15:00,253.53,253.67,253.5,253.58,2412.0,241.2294,241.3626,241.2008,241.277,2412.0
2021-10-19 10:20:00,253.54,253.54,253.43,253.43,513.0,241.2389,241.2389,241.1342,241.1342,513.0
2021-10-19 10:25:00,253.51,253.59,253.46,253.59,400.0,241.2104,241.2865,241.1628,241.2865,400.0
2021-10-19 10:30:00,253.53,253.55,253.47,253.47,600.0,241.2294,241.2484,241.1723,241.1723,600.0
2021-10-19 10:35:00,253.46,253.5,253.27,253.38,1700.0,241.1628,241.2008,240.982,241.0867,1700.0
2021-10-19 10:40:00,253.43,253.54,253.43,253.54,1036.0,241.1342,241.2389,241.1342,241.2389,1036.0
2021-10-19 10:45:00,253.44,253.52,253.44,253.48,1500.0,241.1438,241.2199,241.1438,241.1818,1500.0
2021-10-19 10:50:00,253.48,253.58,253.48,253.58,1100.0,241.1818,241.277,241.1818,241.277,1100.0
2021-10-19 10:55:00,253.65,253.78,253.64,253.73,3716.0,241.3436,241.4673,241.3341,241.4197,3716.0
2021-10-19 11:00:00,253.75,253.86,253.75,253.8,3445.0,241.4387,241.5434,241.4387,241.4863,3445.0
2021-10-19 11:05:00,253.83,253.87,253.8,253.8,600.0,241.5148,241.5529,241.4863,241.4863,600.0
2021-10-19 11:10:00,253.9,253.9,253.9,253.9,100.0,241.5814,241.5814,241.5814,241.5814,100.0
2021-10-19 11:15:00,253.92,254.01,253.88,253.88,13725.0,241.6005,241.6861,241.5624,241.5624,13725.0
2021-10-19 11:20:00,253.92,253.92,253.85,253.86,1356.0,241.6005,241.6005,241.5339,241.5434,1356.0
2021-10-19 11:25:00,253.8,253.92,253.8,253.91,459.0,241.4863,241.6005,241.4863,241.591,459.0
2021-10-19 11:30:00,253.97,253.97,253.86,253.88,3320.0,241.648,241.648,241.5434,241.5624,3320.0
2021-10-19 11:35:00,253.83,253.85,253.79,253.85,11909.0,241.5148,241.5339,241.4768,241.5339,11909.0
2021-10-19 11:40:00,253.85,253.93,253.83,253.93,12844.0,241.5339,241.61,241.5148,241.61,12844.0
2021-10-19 11:45:00,253.92,253.99,253.92,253.95,10035.0,241.6005,241.6671,241.6005,241.629,10035.0
2021-10-19 11:50:00,254.0,254.01,253.97,253.98,1300.0,241.6766,241.6861,241.648,241.6576,1300.0
2021-10-19 11:55:00,253.95,254.04,253.95,253.99,1205.0,241.629,241.7146,241.629,241.6671,1205.0
2021-10-19 12:00:00,254.0,254.0,253.88,253.88,1842.0,241.6766,241.6766,241.5624,241.5624,1842.0
2021-10-19 12:05:00,253.95,254.0,253.91,253.98,5909.0,241.629,241.6766,241.591,241.6576,5909.0
2021-10-19 12:10:00,253.96,254.05,253.96,254.04,800.0,241.6385,241.7242,241.6385,241.7146,800.0
2021-10-19 12:15:00,254.04,254.04,254.04,254.04,200.0,241.7146,241.7146,241.7146,241.7146,200.0
2021-10-19 12:20:00,253.97,253.98,253.97,253.97,400.0,241.648,241.6576,241.648,241.648,400.0
2021-10-19 12:25:00,254.0,254.0,253.97,253.97,500.0,241.6766,241.6766,241.648,241.648,500.0
2021-10-19 12:30:00,254.0,254.02,253.98,254.0,2618.0,241.6766,241.6956,241.6576,241.6766,2618.0
2021-10-19 12:35:00,253.98,254.05,253.98,254.01,3431.0,241.6576,241.7242,241.6576,241.6861,3431.0
2021-10-19 12:40:00,254.05,254.05,254.03,254.03,200.0,241.7242,241.7242,241.7051,241.7051,200.0
2021-10-19 12:45:00,254.08,254.08,254.04,254.05,712.0,241.7527,241.7527,241.7146,241.7242,712.0
2021-10-19 12:50:00,254.03,254.05,254.0,254.04,500.0,241.7051,241.7242,241.6766,241.7146,500.0
2021-10-19 12:55:00,254.08,254.18,254.08,254.18,770.0,241.7527,241.8479,241.7527,241.8479,770.0
2021-10-19 13:00:00,254.15,254.16,254.01,254.07,4438.0,241.8193,241.8288,241.6861,241.7432,4438.0
2021-10-19 13:05:00,254.05,254.08,254.03,254.07,800.0,241.7242,241.7527,241.7051,241.7432,800.0
2021-10-19 13:10:00,254.05,254.07,254.03,254.07,400.0,241.7242,241.7432,241.7051,241.7432,400.0
2021-10-19 13:15:00,254.06,254.06,254.06,254.06,399.0,241.7337,241.7337,241.7337,241.7337,399.0
2021-10-19 13:20:00,254.08,254.13,254.06,254.12,1600.0,241.7527,241.8003,241.7337,241.7908,1600.0
2021-10-19 13:25:00,254.05,254.05,254.03,254.03,627.0,241.7242,241.7242,241.7051,241.7051,627.0
2021-10-19 13:30:00,254.04,254.08,254.01,254.06,4032.0,241.7146,241.7527,241.6861,241.7337,4032.0
2021-10-19 13:35:00,254.09,254.12,254.04,254.11,2747.0,241.7622,241.7908,241.7146,241.7812,2747.0
2021-10-19 13:40:00,254.1,254.1,254.02,254.02,2500.0,241.7717,241.7717,241.6956,241.6956,2500.0
2021-10-19 13:45:00,254.05,254.06,254.04,254.04,1570.0,241.7242,241.7337,241.7146,241.7146,1570.0
2021-10-19 13:50:00,254.05,254.08,254.05,254.06,3723.0,241.7242,241.7527,241.7242,241.7337,3723.0
2021-10-19 13:55:00,254.09,254.13,254.07,254.07,1458.0,241.7622,241.8003,241.7432,241.7432,1458.0
2021-10-19 14:00:00,254.1,254.14,254.08,254.08,3039.0,241.7717,241.8098,241.7527,241.7527,3039.0
2021-10-19 14:05:00,254.1,254.12,254.08,254.08,2500.0,241.7717,241.7908,241.7527,241.7527,2500.0
2021-10-19 14:10:00,254.12,254.13,254.09,254.09,966.0,241.7908,241.8003,241.7622,241.7622,966.0
2021-10-19 14:15:00,254.09,254.1,254.07,254.09,600.0,241.7622,241.7717,241.7432,241.7622,600.0
2021-10-19 14:20:00,254.06,254.06,253.99,254.0,3293.0,241.7337,241.7337,241.6671,241.6766,3293.0
2021-10-19 14:25:00,253.95,253.98,253.88,253.88,2197.0,241.629,241.6576,241.5624,241.5624,2197.0
2021-10-19 14:30:00,253.89,253.9,253.67,253.68,2248.0,241.5719,241.5814,241.3626,241.3721,2248.0
2021-10-19 14:35:00,253.73,253.73,253.64,253.71,2439.0,241.4197,241.4197,241.3341,241.4007,2439.0
2021-10-19 14:40:00,253.72,253.75,253.68,253.75,2230.0,241.4102,241.4387,241.3721,241.4387,2230.0
2021-10-19 14:45:00,253.73,253.74,253.68,253.71,900.0,241.4197,241.4292,241.3721,241.4007,900.0
2021-10-19 14:50:00,253.74,253.81,253.72,253.77,3305.0,241.4292,241.4958,241.4102,241.4577,3305.0
2021-10-19 14:55:00,253.77,253.82,253.77,253.81,1612.0,241.4577,241.5053,241.4577,241.4958,1612.0
2021-10-19 15:00:00,253.76,253.92,253.76,253.9,2394.0,241.4482,241.6005,241.4482,241.5814,2394.0
2021-10-19 15:05:00,253.9,254.0,253.9,254.0,2150.0,241.5814,241.6766,241.5814,241.6766,2150.0
2021-10-19 15:10:00,254.0,254.03,253.98,254.03,3702.0,241.6766,241.7051,241.6576,241.7051,3702.0
2021-10-19 15:15:00,254.02,254.2,254.02,254.2,5910.0,241.6956,241.8669,241.6956,241.8669,5910.0
2021-10-19 15:20:00,254.2,254.2,253.97,253.97,5246.0,241.8669,241.8669,241.648,241.648,5246.0
2021-10-19 15:25:00,253.94,254.05,253.93,254.04,6391.0,241.6195,241.7242,241.61,241.7146,6391.0
2021-10-19 15:30:00,254.03,254.03,253.8,253.84,7550.0,241.7051,241.7051,241.4863,241.5243,7550.0
2021-10-19 15:35:00,253.91,253.98,253.86,253.86,5656.0,241.591,241.6576,241.5434,241.5434,5656.0
2021-10-19 15:40:00,253.85,253.87,253.81,253.82,2543.0,241.5339,241.5529,241.4958,241.5053,2543.0
2021-10-19 15:45:00,253.79,253.93,253.79,253.93,6340.0,241.4768,241.61,241.4768,241.61,6340.0
2021-10-19 15:50:00,253.88,254.02,253.85,253.96,8032.0,241.5624,241.6956,241.5339,241.6385,8032.0
2021-10-19 15:55:00,253.98,254.13,253.95,254.13,12532.0,241.6576,241.8003,241.629,241.8003,12532.0
2021-10-20 09:30:00,254.51,254.6,254.5,254.57,8545.0,242.1618,242.2475,242.1523,242.2189,8545.0
2021-10-20 09:35:00,254.56,254.63,254.44,254.57,7200.0,242.2094,242.276,242.0952,242.2189,7200.0
2021-10-20 09:40:00,254.63,254.63,254.55,254.56,2500.0,242.276,242.276,242.1999,242.2094,2500.0
2021-10-20 09:45:00,254.62,254.8,254.61,254.8,5400.0,242.2665,242.4378,242.257,242.4378,5400.0
2021-10-20 09:50:00,254.83,254.83,254.67,254.68,2195.0,242.4663,242.4663,242.3141,242.3236,2195.0
2021-10-20 09:55:00,254.7,254.73,254.63,254.63,1011.0,242.3426,242.3712,242.276,242.276,1011.0
2021-10-20 10:00:00,254.66,254.66,254.51,254.51,1248.0,242.3046,242.3046,242.1618,242.1618,1248.0
2021-10-20 10:05:00,254.57,254.75,254.55,254.75,1851.0,242.2189,242.3902,242.1999,242.3902,1851.0
2021-10-20 10:10:00,254.82,254.89,254.82,254.89,2155.0,242.4568,242.5234,242.4568,242.5234,2155.0
2021-10-20 10:15:00,254.89,254.91,254.81,254.82,1594.0,242.5234,242.5424,242.4473,242.4568,1594.0
2021-10-20 10:20:00,254.92,255.1,254.92,255.09,3948.0,242.5519,242.7232,242.5519,242.7137,3948.0
2021-10-20 10:25:00,255.07,255.17,255.04,255.17,1420.0,242.6947,242.7898,242.6661,242.7898,1420.0
2021-10-20 10:30:00,255.22,255.32,255.2,255.32,5744.0,242.8374,242.9325,242.8184,242.9325,5744.0
2021-10-20 10:35:00,255.3,255.32,255.25,255.28,2384.0,242.9135,242.9325,242.8659,242.8945,2384.0
2021-10-20 10:40:00,255.17,255.23,255.17,255.23,300.0,242.7898,242.8469,242.7898,242.8469,300.0
2021-10-20 10:45:00,255.22,255.23,255.15,255.18,500.0,242.8374,242.8469,242.7708,242.7993,500.0
2021-10-20 10:50:00,255.2,255.23,255.13,255.13,400.0,242.8184,242.8469,242.7518,242.7518,400.0
2021-10-20 10:55:00,255.12,255.12,254.97,254.97,2009.0,242.7422,242.7422,242.5995,242.5995,2009.0
2021-10-20 11:00:00,254.94,255.03,254.82,254.82,1990.0,242.571,242.6566,242.4568,242.4568,1990.0
2021-10-20 11:05:00,254.83,254.99,254.83,254.99,2352.0,242.4663,242.6186,242.4663,242.6186,2352.0
2021-10-20 11:10:00,255.0,255.0,254.88,254.91,1085.0,242.6281,242.6281,242.5139,242.5424,1085.0
2021-10-20 11:15:00,254.86,254.97,254.85,254.97,568.0,242.4949,242.5995,242.4853,242.5995,568.0
2021-10-20 11:20:00,254.99,255.04,254.98,255.01,4317.0,242.6186,242.6661,242.609,242.6376,4317.0
2021-10-20 11:25:00,255.04,255.04,254.9,254.91,1200.0,242.6661,242.6661,242.5329,242.5424,1200.0
2021-10-20 11:30:00,254.92,254.95,254.8,254.94,1150.0,242.5519,242.5805,242.4378,242.571,1150.0
2021-10-20 11:35:00,254.91,254.95,254.9,254.94,2379.0,242.5424,242.5805,242.5329,242.571,2379.0
2021-10-20 11:40:00,254.9,254.98,254.87,254.97,1200.0,242.5329,242.609,242.5044,242.5995,1200.0
2021-10-20 11:45:00,255.01,255.12,255.01,255.1,2958.0,242.6376,242.7422,242.6376,242.7232,2958.0
2021-10-20 11:50:00,255.18,255.23,255.18,255.19,1500.0,242.7993,242.8469,242.7993,242.8088,1500.0
2021-10-20 11:55:00,255.2,255.24,255.2,255.24,1300.0,242.8184,242.8564,242.8184,242.8564,1300.0
2021-10-20 12:00:00,255.22,255.27,255.18,255.24,2160.0,242.8374,242.885,242.7993,242.8564,2160.0
2021-10-20 12:05:00,255.23,255.23,255.15,255.17,3700.0,242.8469,242.8469,242.7708,242.7898,3700.0
2021-10-20 12:10:00,255.15,255.19,255.14,255.15,1202.0,242.7708,242.8088,242.7613,242.7708,1202.0
2021-10-20 12:15:00,255.16,255.16,255.06,255.07,400.0,242.7803,242.7803,242.6852,242.6947,400.0
2021-10-20 12:20:00,255.08,255.1,255.08,255.09,553.0,242.7042,242.7232,242.7042,242.7137,553.0
2021-10-20 12:25:00,255.12,255.17,255.09,255.12,900.0,242.7422,242.7898,242.7137,242.7422,900.0
2021-10-20 12:30:00,255.15,255.23,255.14,255.22,1213.0,242.7708,242.8469,242.7613,242.8374,1213.0
2021-10-20 12:35:00,255.15,255.2,255.15,255.18,600.0,242.7708,242.8184,242.7708,242.7993,600.0
2021-10-20 12:40:00,255.21,255.22,255.2,255.21,818.0,242.8279,242.8374,242.8184,242.8279,818.0
2021-10-20 12:45:00,255.17,255.21,255.13,255.21,5649.0,242.7898,242.8279,242.7518,242.8279,5649.0
2021-10-20 12:50:00,255.22,255.22,255.17,255.17,300.0,242.8374,242.8374,242.7898,242.7898,300.0
2021-10-20 12:55:00,255.2,255.23,255.17,255.23,925.0,242.8184,242.8469,242.7898,242.8469,925.0
2021-10-20 13:00:00,255.22,255.23,255.11,255.17,22650.0,242.8374,242.8469,242.7327,242.7898,22650.0
2021-10-20 13:05:00,255.05,255.05,254.87,254.88,1771.0,242.6756,242.6756,242.5044,242.5139,1771.0
2021-10-20 13:10:00,254.89,254.93,254.89,254.93,800.0,242.5234,242.5615,242.5234,242.5615,800.0
2021-10-20 13:15:00,254.89,254.89,254.6,254.61,3255.0,242.5234,242.5234,242.2475,242.257,3255.0
2021-10-20 13:20:00,254.49,254.62,254.37,254.62,6028.0,242.1428,242.2665,242.0286,242.2665,6028.0
2021-10-20 13:25:00,254.69,254.75,254.69,254.75,442.0,242.3331,242.3902,242.3331,242.3902,442.0
2021-10-20 13:30:00,254.74,254.74,254.64,254.7,2248.0,242.3807,242.3807,242.2855,242.3426,2248.0
2021-10-20 13:35:00,254.77,254.84,254.75,254.84,2091.0,242.4092,242.4758,242.3902,242.4758,2091.0
2021-10-20 13:40:00,254.82,254.82,254.74,254.78,2467.0,242.4568,242.4568,242.3807,242.4187,2467.0
2021-10-20 13:45:00,254.79,254.8,254.77,254.8,191948.0,242.4283,242.4378,242.4092,242.4378,191948.0
2021-10-20 13:50:00,254.77,254.82,254.77,254.8,575.0,242.4092,242.4568,242.4092,242.4378,575.0
2021-10-20 13:55:00,254.85,254.85,254.8,254.84,2091.0,242.4853,242.4853,242.4378,242.4758,2091.0
2021-10-20 14:00:00,254.83,254.97,254.83,254.97,3390.0,242.4663,242.5995,242.4663,242.5995,3390.0
2021-10-20 14:05:00,254.97,255.04,254.96,255.04,833.0,242.5995,242.6661,242.59,242.6661,833.0
2021-10-20 14:10:00,254.99,255.06,254.99,255.06,3631.0,242.6186,242.6852,242.6186,242.6852,3631.0
2021-10-20 14:15:00,255.1,255.12,255.03,255.03,2108.0,242.7232,242.7422,242.6566,242.6566,2108.0
2021-10-20 14:20:00,255.01,255.02,254.94,254.94,2600.0,242.6376,242.6471,242.571,242.571,2600.0
2021-10-20 14:25:00,254.95,254.99,254.95,254.99,800.0,242.5805,242.6186,242.5805,242.6186,800.0
2021-10-20 14:30:00,255.03,255.07,255.0,255.07,5990.0,242.6566,242.6947,242.6281,242.6947,5990.0
2021-10-20 14:35:00,255.04,255.05,255.01,255.04,562.0,242.6661,242.6756,242.6376,242.6661,562.0
2021-10-20 14:40:00,255.08,255.09,254.96,254.96,750.0,242.7042,242.7137,242.59,242.59,750.0
2021-10-20 14:45:00,254.98,255.01,254.95,255.01,1468.0,242.609,242.6376,242.5805,242.6376,1468.0
2021-10-20 14:50:00,255.0,255.06,255.0,255.06,2800.0,242.6281,242.6852,242.6281,242.6852,2800.0
2021-10-20 14:55:00,255.07,255.13,255.04,255.04,1148.0,242.6947,242.7518,242.6661,242.6661,1148.0
2021-10-20 15:00:00,255.05,255.13,255.05,255.12,1738.0,242.6756,242.7518,242.6756,242.7422,1738.0
2021-10-20 15:05:00,255.09,255.21,255.09,255.2,3489.0,242.7137,242.8279,242.7137,242.8184,3489.0
2021-10-20 15:10:00,255.16,255.19,255.12,255.12,2297.0,242.7803,242.8088,242.7422,242.7422,2297.0
2021-10-20 15:15:00,255.01,255.03,254.96,254.98,1900.0,242.6376,242.6566,242.59,242.609,1900.0
2021-10-20 15:20:00,255.0,255.02,254.92,255.0,1900.0,242.6281,242.6471,242.5519,242.6281,1900.0
2021-10-20 15:25:00,255.01,255.01,254.96,254.99,2900.0,242.6376,242.6376,242.59,242.6186,2900.0
2021-10-20 15:30:00,254.91,254.91,254.84,254.9,1965.0,242.5424,242.5424,242.4758,242.5329,1965.0
2021-10-20 15:35:00,254.86,254.86,254.73,254.73,24094.0,242.4949,242.4949,242.3712,242.3712,24094.0
2021-10-20 15:40:00,254.76,254.92,254.76,254.89,3450.0,242.3997,242.5519,242.3997,242.5234,3450.0
2021-10-20 15:45:00,254.98,255.0,254.89,254.89,1150.0,242.609,242.6281,242.5234,242.5234,1150.0
2021-10-20 15:50:00,254.84,254.93,254.81,254.9,7492.0,242.4758,242.5615,242.4473,242.5329,7492.0
2021-10-20 15:55:00,254.85,255.09,254.84,255.09,9845.0,242.4853,242.7137,242.4758,242.7137,9845.0
2021-10-21 09:30:00,254.85,254.85,254.71,254.75,7548.0,242.4853,242.4853,242.3521,242.3902,7548.0
2021-10-21 09:35:00,254.86,254.86,254.73,254.75,4995.0,242.4949,242.4949,242.3712,242.3902,4995.0
2021-10-21 09:40:00,254.81,254.82,254.79,254.79,1300.0,242.4473,242.4568,242.4283,242.4283,1300.0
2021-10-21 09:45:00,254.88,254.97,254.88,254.96,11991.0,242.5139,242.5995,242.5139,242.59,11991.0
2021-10-21 09:50:00,254.98,255.17,254.98,255.08,3378.0,242.609,242.7898,242.609,242.7042,3378.0
2021-10-21 09:55:00,255.08,255.1,254.97,255.07,10423.0,242.7042,242.7232,242.5995,242.6947,10423.0
2021-10-21 10:00:00,255.12,255.12,255.02,255.03,2182.0,242.7422,242.7422,242.6471,242.6566,2182.0
2021-10-21 10:05:00,255.07,255.25,255.07,255.25,2287.0,242.6947,242.8659,242.6947,242.8659,2287.0
2021-10-21 10:10:00,255.22,255.22,255.12,255.12,1987.0,242.8374,242.8374,242.7422,242.7422,1987.0
2021-10-21 10:15:00,255.17,255.24,255.17,255.24,900.0,242.7898,242.8564,242.7898,242.8564,900.0
2021-10-21 10:20:00,255.17,255.18,255.17,255.18,200.0,242.7898,242.7993,242.7898,242.7993,200.0
2021-10-21 10:25:00,255.15,255.31,255.14,255.31,7250.0,242.7708,242.923,242.7613,242.923,7250.0
2021-10-21 10:30:00,255.35,255.38,255.33,255.38,1200.0,242.9611,242.9896,242.9421,242.9896,1200.0
2021-10-21 10:35:00,255.33,255.33,255.29,255.31,1690.0,242.9421,242.9421,242.904,242.923,1690.0
2021-10-21 10:40:00,255.31,255.34,255.31,255.33,300.0,242.923,242.9516,242.923,242.9421,300.0
2021-10-21 10:45:00,255.41,255.52,255.41,255.52,2200.0,243.0182,243.1228,243.0182,243.1228,2200.0
2021-10-21 10:50:00,255.5,255.52,255.34,255.34,2877.0,243.1038,243.1228,242.9516,242.9516,2877.0
2021-10-21 10:55:00,255.34,255.39,255.24,255.25,1247.0,242.9516,242.9991,242.8564,242.8659,1247.0
2021-10-21 11:00:00,255.35,255.36,255.27,255.27,400.0,242.9611,242.9706,242.885,242.885,400.0
2021-10-21 11:05:00,255.26,255.26,255.12,255.12,700.0,242.8755,242.8755,242.7422,242.7422,700.0
2021-10-21 11:10:00,255.14,255.14,255.08,255.13,628.0,242.7613,242.7613,242.7042,242.7518,628.0
2021-10-21 11:15:00,255.1,255.13,254.96,254.98,1391.0,242.7232,242.7518,242.59,242.609,1391.0
2021-10-21 11:20:00,254.95,255.07,254.95,255.07,321.0,242.5805,242.6947,242.5805,242.6947,321.0
2021-10-21 11:25:00,255.0,255.0,254.84,254.84,2047.0,242.6281,242.6281,242.4758,242.4758,2047.0
2021-10-21 11:30:00,254.78,254.81,254.68,254.73,221619.0,242.4187,242.4473,242.3236,242.3712,221619.0
2021-10-21 11:35:00,254.74,254.83,254.7,254.8,15600.0,242.3807,242.4663,242.3426,242.4378,15600.0
2021-10-21 11:40:00,254.86,254.87,254.81,254.87,1300.0,242.4949,242.5044,242.4473,242.5044,1300.0
2021-10-21 11:45:00,254.92,254.99,254.88,254.99,2100.0,242.5519,242.6186,242.5139,242.6186,2100.0
2021-10-21 11:50:00,254.98,254.98,254.92,254.92,600.0,242.609,242.609,242.5519,242.5519,600.0
2021-10-21 11:55:00,255.02,255.05,255.01,255.01,2171.0,242.6471,242.6756,242.6376,242.6376,2171.0
2021-10-21 12:00:00,255.1,255.16,255.09,255.16,1528.0,242.7232,242.7803,242.7137,242.7803,1528.0
2021-10-21 12:05:00,255.09,255.09,255.01,255.02,1447.0,242.7137,242.7137,242.6376,242.6471,1447.0
2021-10-21 12:10:00,255.04,255.18,255.02,255.18,609.0,242.6661,242.7993,242.6471,242.7993,609.0
2021-10-21 12:15:00,255.18,255.18,255.12,255.13,1399.0,242.7993,242.7993,242.7422,242.7518,1399.0
2021-10-21 12:20:00,255.15,255.22,255.14,255.2,1000.0,242.7708,242.8374,242.7613,242.8184,1000.0
2021-10-21 12:25:00,255.18,255.22,255.16,255.21,1197.0,242.7993,242.8374,242.7803,242.8279,1197.0
2021-10-21 12:30:00,255.2,255.2,255.12,255.12,861.0,242.8184,242.8184,242.7422,242.7422,861.0
2021-10-21 12:35:00,255.13,255.14,255.05,255.14,400.0,242.7518,242.7613,242.6756,242.7613,400.0
2021-10-21 12:40:00,255.15,255.19,255.14,255.19,609.0,242.7708,242.8088,242.7613,242.8088,609.0
2021-10-21 12:45:00,255.19,255.2,255.1,255.11,2891.0,242.8088,242.8184,242.7232,242.7327,2891.0
2021-10-21 12:50:00,255.12,255.12,255.11,255.12,1296.0,242.7422,242.7422,242.7327,242.7422,1296.0
2021-10-21 12:55:00,255.19,255.28,255.18,255.23,400.0,242.8088,242.8945,242.7993,242.8469,400.0
2021-10-21 13:00:00,255.27,255.27,255.24,255.25,200.0,242.885,242.885,242.8564,242.8659,200.0
2021-10-21 13:05:00,255.26,255.27,255.24,255.26,1000.0,242.8755,242.885,242.8564,242.8755,1000.0
2021-10-21 13:10:00,255.28,255.28,255.19,255.24,1036.0,242.8945,242.8945,242.8088,242.8564,1036.0
2021-10-21 13:15:00,255.2,255.22,255.2,255.22,1179.0,242.8184,242.8374,242.8184,242.8374,1179.0
2021-10-21 13:20:00,255.24,255.28,255.22,255.26,690.0,242.8564,242.8945,242.8374,242.8755,690.0
2021-10-21 13:25:00,255.3,255.34,255.3,255.34,557.0,242.9135,242.9516,242.9135,242.9516,557.0
2021-10-21 13:30:00,255.33,255.36,255.31,255.36,2135.0,242.9421,242.9706,242.923,242.9706,2135.0
2021-10-21 13:35:00,255.36,255.37,255.34,255.34,1948.0,242.9706,242.9801,242.9516,242.9516,1948.0
2021-10-21 13:40:00,255.36,255.37,255.35,255.36,1459.0,242.9706,242.9801,242.9611,242.9706,1459.0
2021-10-21 13:45:00,255.27,255.3,255.23,255.23,3418.0,242.885,242.9135,242.8469,242.8469,3418.0
2021-10-21 13:50:00,255.2,255.2,255.01,255.01,2093.0,242.8184,242.8184,242.6376,242.6376,2093.0
2021-10-21 13:55:00,255.09,255.11,255.06,255.09,1068.0,242.7137,242.7327,242.6852,242.7137,1068.0
2021-10-21 14:00:00,255.1,255.22,255.06,255.22,1500.0,242.7232,242.8374,242.6852,242.8374,1500.0
2021-10-21 14:05:00,255.19,255.25,255.18,255.19,1334.0,242.8088,242.8659,242.7993,242.8088,1334.0
2021-10-21 14:10:00,255.17,255.18,255.15,255.15,755.0,242.7898,242.7993,242.7708,242.7708,755.0
2021-10-21 14:15:00,255.22,255.32,255.22,255.32,460.0,242.8374,242.9325,242.8374,242.9325,460.0
2021-10-21 14:20:00,255.32,255.32,255.26,255.27,583.0,242.9325,242.9325,242.8755,242.885,583.0
2021-10-21 14:25:00,255.35,255.35,255.35,255.35,100.0,242.9611,242.9611,242.9611,242.9611,100.0
2021-10-21 14:30:00,255.35,255.35,255.32,255.32,980.0,242.9611,242.9611,242.9325,242.9325,980.0
2021-10-21 14:35:00,255.33,255.34,255.24,255.24,7215.0,242.9421,242.9516,242.8564,242.8564,7215.0
2021-10-21 14:40:00,255.26,255.26,255.23,255.24,2129.0,242.8755,242.8755,242.8469,242.8564,2129.0
2021-10-21 14:45:00,255.24,255.34,255.24,255.34,1988.0,242.8564,242.9516,242.8564,242.9516,1988.0
2021-10-21 14:50:00,255.33,255.35,255.32,255.35,3499.0,242.9421,242.9611,242.9325,242.9611,3499.0
2021-10-21 14:55:00,255.35,255.38,255.34,255.38,1119.0,242.9611,242.9896,242.9516,242.9896,1119.0
2021-10-21 15:00:00,255.41,255.51,255.39,255.51,2366.0,243.0182,243.1133,242.9991,243.1133,2366.0
2021-10-21 15:05:00,255.52,255.59,255.52,255.53,1595.0,243.1228,243.1894,243.1228,243.1324,1595.0
2021-10-21 15:10:00,255.59,255.6,255.53,255.53,1904.0,243.1894,243.199,243.1324,243.1324,1904.0
2021-10-21 15:15:00,255.53,255.73,255.53,255.65,60063.0,243.1324,243.3226,243.1324,243.2465,60063.0
2021-10-21 15:20:00,255.74,255.77,255.67,255.75,9305.0,243.3322,243.3607,243.2656,243.3417,9305.0
2021-10-21 15:25:00,255.77,255.79,255.72,255.72,2558.0,243.3607,243.3797,243.3131,243.3131,2558.0
2021-10-21 15:30:00,255.8,255.8,255.69,255.72,3601.0,243.3893,243.3893,243.2846,243.3131,3601.0
2021-10-21 15:35:00,255.7,255.77,255.66,255.66,27045.0,243.2941,243.3607,243.256,243.256,27045.0
2021-10-21 15:40:00,255.68,255.72,255.6,255.72,6195.0,243.2751,243.3131,243.199,243.3131,6195.0
2021-10-21 15:45:00,255.71,255.71,255.65,255.71,3662.0,243.3036,243.3036,243.2465,243.3036,3662.0
2021-10-21 15:50:00,255.64,255.77,255.63,255.74,6117.0,243.237,243.3607,243.2275,243.3322,6117.0
2021-10-21 15:55:00,255.81,256.08,255.79,255.99,14230.0,243.3988,243.6557,243.3797,243.57,14230.0
2021-10-22 09:30:00,255.65,255.67,255.65,255.66,5526.0,243.2465,243.2656,243.2465,243.256,5526.0
2021-10-22 09:35:00,256.01,256.27,256.01,256.22,4499.0,243.5891,243.8365,243.5891,243.7889,4499.0
2021-10-22 09:40:00,256.31,256.31,256.18,256.24,3763.0,243.8745,243.8745,243.7508,243.8079,3763.0
2021-10-22 09:45:00,256.12,256.12,255.7,255.7,14365.0,243.6937,243.6937,243.2941,243.2941,14365.0
2021-10-22 09:50:00,255.8,255.87,255.7,255.71,800.0,243.3893,243.4559,243.2941,243.3036,800.0
2021-10-22 09:55:00,256.16,256.22,256.12,256.16,400.0,243.7318,243.7889,243.6937,243.7318,400.0
2021-10-22 10:00:00,256.11,256.17,256.06,256.06,1383.0,243.6842,243.7413,243.6366,243.6366,1383.0
2021-10-22 10:05:00,256.08,256.15,256.08,256.13,600.0,243.6557,243.7223,243.6557,243.7032,600.0
2021-10-22 10:10:00,256.14,256.14,256.04,256.09,3033.0,243.7128,243.7128,243.6176,243.6652,3033.0
2021-10-22 10:15:00,256.09,256.09,256.09,256.09,0.0,243.6652,243.6652,243.6652,243.6652,0.0
2021-10-22 10:20:00,256.2,256.29,256.19,256.29,3200.0,243.7698,243.8555,243.7603,243.8555,3200.0
2021-10-22 10:25:00,256.31,256.54,256.31,256.49,2111.0,243.8745,244.0934,243.8745,244.0458,2111.0
2021-10-22 10:30:00,256.48,256.49,256.22,256.29,1193.0,244.0363,244.0458,243.7889,243.8555,1193.0
2021-10-22 10:35:00,256.29,256.3,256.13,256.16,10576.0,243.8555,243.865,243.7032,243.7318,10576.0
2021-10-22 10:40:00,256.14,256.18,256.03,256.06,2717.0,243.7128,243.7508,243.6081,243.6366,2717.0
2021-10-22 10:45:00,256.14,256.2,256.13,256.13,400.0,243.7128,243.7698,243.7032,243.7032,400.0
2021-10-22 10:50:00,256.02,256.02,255.89,255.98,2030.0,243.5986,243.5986,243.4749,243.5605,2030.0
2021-10-22 10:55:00,255.98,255.98,255.89,255.96,5065.0,243.5605,243.5605,243.4749,243.5415,5065.0
2021-10-22 11:00:00,255.99,256.05,255.93,256.05,1400.0,243.57,243.6271,243.5129,243.6271,1400.0
2021-10-22 11:05:00,256.14,256.15,256.03,256.09,5929.0,243.7128,243.7223,243.6081,243.6652,5929.0
2021-10-22 11:10:00,256.0,256.05,255.99,256.03,1771.0,243.5795,243.6271,243.57,243.6081,1771.0
2021-10-22 11:15:00,255.9,255.93,255.56,255.71,1900.0,243.4844,243.5129,243.1609,243.3036,1900.0
2021-10-22 11:20:00,255.62,255.66,255.14,255.16,4882.0,243.218,243.256,242.7613,242.7803,4882.0
2021-10-22 11:25:00,255.16,255.26,255.02,255.25,4815.0,242.7803,242.8755,242.6471,242.8659,4815.0
2021-10-22 11:30:00,255.2,255.28,254.99,255.01,1700.0,242.8184,242.8945,242.6186,242.6376,1700.0
2021-10-22 11:35:00,254.96,255.01,254.61,254.7,4367.0,242.59,242.6376,242.257,242.3426,4367.0
2021-10-22 11:40:00,254.7,254.85,254.46,254.66,20001.0,242.3426,242.4853,242.1143,242.3046,20001.0
2021-10-22 11:45:00,254.57,254.68,254.45,254.48,3800.0,242.2189,242.3236,242.1048,242.1333,3800.0
2021-10-22 11:50:00,254.52,254.79,254.52,254.76,4251.0,242.1714,242.4283,242.1714,242.3997,4251.0
2021-10-22 11:55:00,254.87,254.91,254.84,254.84,1033.0,242.5044,242.5424,242.4758,242.4758,1033.0
2021-10-22 12:00:00,254.71,254.8,254.64,254.8,300.0,242.3521,242.4378,242.2855,242.4378,300.0
2021-10-22 12:05:00,255.04,255.07,255.03,255.07,305.0,242.6661,242.6947,242.6566,242.6947,305.0
2021-10-22 12:10:00,255.02,255.02,254.85,254.96,4120.0,242.6471,242.6471,242.4853,242.59,4120.0
2021-10-22 12:15:00,254.95,255.18,254.95,255.12,6050.0,242.5805,242.7993,242.5805,242.7422,6050.0
2021-10-22 12:20:00,255.02,255.02,254.95,254.98,649.0,242.6471,242.6471,242.5805,242.609,649.0
2021-10-22 12:25:00,254.96,255.14,254.94,255.11,1894.0,242.59,242.7613,242.571,242.7327,1894.0
2021-10-22 12:30:00,255.17,255.17,255.16,255.17,684.0,242.7898,242.7898,242.7803,242.7898,684.0
2021-10-22 12:35:00,255.31,255.38,255.3,255.38,1625.0,242.923,242.9896,242.9135,242.9896,1625.0
2021-10-22 12:40:00,255.4,255.63,255.4,255.6,2376.0,243.0087,243.2275,243.0087,243.199,2376.0
2021-10-22 12:45:00,255.59,255.76,255.58,255.72,4128.0,243.1894,243.3512,243.1799,243.3131,4128.0
2021-10-22 12:50:00,255.73,255.73,255.56,255.62,1500.0,243.3226,243.3226,243.1609,243.218,1500.0
2021-10-22 12:55:00,255.47,255.47,255.43,255.45,2600.0,243.0753,243.0753,243.0372,243.0562,2600.0
2021-10-22 13:00:00,255.39,255.43,255.37,255.38,2100.0,242.9991,243.0372,242.9801,242.9896,2100.0
2021-10-22 13:05:00,255.44,255.45,255.37,255.42,3006.0,243.0467,243.0562,242.9801,243.0277,3006.0
2021-10-22 13:10:00,255.47,255.5,255.47,255.5,300.0,243.0753,243.1038,243.0753,243.1038,300.0
2021-10-22 13:15:00,255.43,255.49,255.42,255.49,3708.0,243.0372,243.0943,243.0277,243.0943,3708.0
2021-10-22 13:20:00,255.54,255.64,255.54,255.56,3697.0,243.1419,243.237,243.1419,243.1609,3697.0
2021-10-22 13:25:00,255.54,255.58,255.54,255.54,400.0,243.1419,243.1799,243.1419,243.1419,400.0
2021-10-22 13:30:00,255.51,255.55,255.39,255.55,14317.0,243.1133,243.1514,242.9991,243.1514,14317.0
2021-10-22 13:35:00,255.56,255.67,255.55,255.64,4303.0,243.1609,243.2656,243.1514,243.237,4303.0
2021-10-22 13:40:00,255.63,255.69,255.56,255.56,4837.0,243.2275,243.2846,243.1609,243.1609,4837.0
2021-10-22 13:45:00,255.59,255.59,255.5,255.52,370.0,243.1894,243.1894,243.1038,243.1228,370.0
2021-10-22 13:50:00,255.63,255.63,255.55,255.55,700.0,243.2275,243.2275,243.1514,243.1514,700.0
2021-10-22 13:55:00,255.56,255.56,255.29,255.3,7005.0,243.1609,243.1609,242.904,242.9135,7005.0
2021-10-22 14:00:00,255.32,255.48,255.31,255.48,5872.0,242.9325,243.0848,242.923,243.0848,5872.0
2021-10-22 14:05:00,255.5,255.58,255.49,255.55,515.0,243.1038,243.1799,243.0943,243.1514,515.0
2021-10-22 14:10:00,255.59,255.64,255.59,255.61,1339.0,243.1894,243.237,243.1894,243.2085,1339.0
2021-10-22 14:15:00,255.63,255.63,255.51,255.55,641.0,243.2275,243.2275,243.1133,243.1514,641.0
2021-10-22 14:20:00,255.66,255.66,255.58,255.63,1816.0,243.256,243.256,243.1799,243.2275,1816.0
2021-10-22 14:25:00,255.7,255.77,255.7,255.77,1200.0,243.2941,243.3607,243.2941,243.3607,1200.0
2021-10-22 14:30:00,255.81,256.05,255.81,256.02,2230.0,243.3988,243.6271,243.3988,243.5986,2230.0
2021-10-22 14:35:00,256.02,256.14,255.93,255.93,2405.0,243.5986,243.7128,243.5129,243.5129,2405.0
2021-10-22 14:40:00,255.9,255.9,255.86,255.86,400.0,243.4844,243.4844,243.4463,243.4463,400.0
2021-10-22 14:45:00,255.86,255.92,255.86,255.92,417.0,243.4463,243.5034,243.4463,243.5034,417.0
2021-10-22 14:50:00,255.77,255.77,255.7,255.71,391.0,243.3607,243.3607,243.2941,243.3036,391.0
2021-10-22 14:55:00,255.74,255.74,255.71,255.72,1106.0,243.3322,243.3322,243.3036,243.3131,1106.0
2021-10-22 15:00:00,255.6,255.61,255.49,255.49,2497.0,243.199,243.2085,243.0943,243.0943,2497.0
2021-10-22 15:05:00,255.61,255.63,255.52,255.59,9380.0,243.2085,243.2275,243.1228,243.1894,9380.0
2021-10-22 15:10:00,255.62,255.63,255.48,255.53,2750.0,243.218,243.2275,243.0848,243.1324,2750.0
2021-10-22 15:15:00,255.54,255.6,255.38,255.41,2445.0,243.1419,243.199,242.9896,243.0182,2445.0
2021-10-22 15:20:00,255.39,255.55,255.39,255.45,4664.0,242.9991,243.1514,242.9991,243.0562,4664.0
2021-10-22 15:25:00,255.51,255.51,255.42,255.51,1000.0,243.1133,243.1133,243.0277,243.1133,1000.0
2021-10-22 15:30:00,255.62,255.9,255.62,255.84,9261.0,243.218,243.4844,243.218,243.4273,9261.0
2021-10-22 15:35:00,255.72,255.72,255.64,255.66,892.0,243.3131,243.3131,243.237,243.256,892.0
2021-10-22 15:40:00,255.63,255.71,255.61,255.64,1703.0,243.2275,243.3036,243.2085,243.237,1703.0
2021-10-22 15:45:00,255.57,255.62,255.49,255.52,2000.0,243.1704,243.218,243.0943,243.1228,2000.0
2021-10-22 15:50:00,255.59,255.72,255.52,255.72,3885.0,243.1894,243.3131,243.1228,243.3131,3885.0
2021-10-22 15:55:00,255.74,255.75,255.62,255.63,7745.0,243.3322,243.3417,243.218,243.2275,7745.0
2021-10-25 09:30:00,256.07,256.19,256.06,256.06,5001.0,243.6462,243.7603,243.6366,243.6366,5001.0
2021-10-25 09:35:00,256.01,256.05,255.55,255.55,2916.0,243.5891,243.6271,243.1514,243.1514,2916.0
2021-10-25 09:40:00,255.5,255.5,255.19,255.39,3341.0,243.1038,243.1038,242.8088,242.9991,3341.0
2021-10-25 09:45:00,255.39,255.54,255.37,255.54,1726.0,242.9991,243.1419,242.9801,243.1419,1726.0
2021-10-25 09:50:00,255.49,255.65,255.48,255.65,668.0,243.0943,243.2465,243.0848,243.2465,668.0
2021-10-25 09:55:00,255.82,255.96,255.81,255.96,1235.0,243.4083,243.5415,243.3988,243.5415,1235.0
2021-10-25 10:00:00,256.02,256.13,255.98,256.11,1194.0,243.5986,243.7032,243.5605,243.6842,1194.0
2021-10-25 10:05:00,256.04,256.05,255.91,256.03,1700.0,243.6176,243.6271,243.4939,243.6081,1700.0
2021-10-25 10:10:00,256.03,256.06,255.97,255.97,500.0,243.6081,243.6366,243.551,243.551,500.0
2021-10-25 10:15:00,256.14,256.22,256.06,256.22,900.0,243.7128,243.7889,243.6366,243.7889,900.0
2021-10-25 10:20:00,256.13,256.13,256.06,256.06,1132.0,243.7032,243.7032,243.6366,243.6366,1132.0
2021-10-25 10:25:00,256.0,256.13,255.85,256.13,19873.0,243.5795,243.7032,243.4368,243.7032,19873.0
2021-10-25 10:30:00,256.06,256.23,256.02,256.23,4930.0,243.6366,243.7984,243.5986,243.7984,4930.0
2021-10-25 10:35:00,256.21,256.23,256.02,256.12,4193.0,243.7794,243.7984,243.5986,243.6937,4193.0
2021-10-25 10:40:00,256.22,256.22,256.13,256.13,1386.0,243.7889,243.7889,243.7032,243.7032,1386.0
2021-10-25 10:45:00,256.2,256.29,256.15,256.29,1953.0,243.7698,243.8555,243.7223,243.8555,1953.0
2021-10-25 10:50:00,256.27,256.32,256.23,256.28,3033.0,243.8365,243.884,243.7984,243.846,3033.0
2021-10-25 10:55:00,256.35,256.35,256.34,256.34,256.0,243.9126,243.9126,243.9031,243.9031,256.0
2021-10-25 11:00:00,256.25,256.36,256.25,256.33,1425.0,243.8174,243.9221,243.8174,243.8935,1425.0
2021-10-25 11:05:00,256.41,256.47,256.41,256.46,4208.0,243.9697,244.0267,243.9697,244.0172,4208.0
2021-10-25 11:10:00,256.43,256.52,256.42,256.51,6425.0,243.9887,244.0743,243.9792,244.0648,6425.0
2021-10-25 11:15:00,256.57,256.57,256.56,256.57,1212.0,244.1219,244.1219,244.1124,244.1219,1212.0
2021-10-25 11:20:00,256.5,256.55,256.49,256.5,2101.0,244.0553,244.1029,244.0458,244.0553,2101.0
2021-10-25 11:25:00,256.53,256.53,256.53,256.53,100.0,244.0838,244.0838,244.0838,244.0838,100.0
2021-10-25 11:30:00,256.55,256.55,256.5,256.5,880.0,244.1029,244.1029,244.0553,244.0553,880.0
2021-10-25 11:35:00,256.51,256.51,256.45,256.46,1195.0,244.0648,244.0648,244.0077,244.0172,1195.0
2021-10-25 11:40:00,256.47,256.54,256.47,256.5,505.0,244.0267,244.0934,244.0267,244.0553,505.0
2021-10-25 11:45:00,256.48,256.48,256.47,256.48,101.0,244.0363,244.0363,244.0267,244.0363,101.0
2021-10-25 11:50:00,256.5,256.6,256.5,256.6,1255.0,244.0553,244.1504,244.0553,244.1504,1255.0
2021-10-25 11:55:00,256.6,256.66,256.58,256.66,1575.0,244.1504,244.2075,244.1314,244.2075,1575.0
2021-10-25 12:00:00,256.61,256.77,256.6,256.76,70808.0,244.16,244.3122,244.1504,244.3027,70808.0
2021-10-25 12:05:00,256.83,256.93,256.83,256.88,1687.0,244.3693,244.4644,244.3693,244.4169,1687.0
2021-10-25 12:10:00,256.88,256.88,256.82,256.83,383.0,244.4169,244.4169,244.3598,244.3693,383.0
2021-10-25 12:15:00,256.82,256.83,256.81,256.82,860.0,244.3598,244.3693,244.3503,244.3598,860.0
2021-10-25 12:20:00,256.76,256.78,256.76,256.78,1053.0,244.3027,244.3217,244.3027,244.3217,1053.0
2021-10-25 12:25:00,256.94,256.94,256.93,256.94,134.0,244.4739,244.4739,244.4644,244.4739,134.0
2021-10-25 12:30:00,256.89,256.92,256.87,256.88,5722.0,244.4264,244.4549,244.4073,244.4169,5722.0
2021-10-25 12:35:00,256.81,256.9,256.81,256.9,1385.0,244.3503,244.4359,244.3503,244.4359,1385.0
2021-10-25 12:40:00,256.94,256.94,256.92,256.92,1800.0,244.4739,244.4739,244.4549,244.4549,1800.0
2021-10-25 12:45:00,257.03,257.04,257.03,257.03,223.0,244.5596,244.5691,244.5596,244.5596,223.0
2021-10-25 12:50:00,256.92,256.93,256.91,256.91,1900.0,244.4549,244.4644,244.4454,244.4454,1900.0
2021-10-25 12:55:00,256.92,256.94,256.92,256.93,1792.0,244.4549,244.4739,244.4549,244.4644,1792.0
2021-10-25 13:00:00,256.93,256.93,256.93,256.93,0.0,244.4644,244.4644,244.4644,244.4644,0.0
2021-10-25 13:05:00,256.93,256.93,256.93,256.93,0.0,244.4644,244.4644,244.4644,244.4644,0.0
2021-10-25 13:10:00,257.05,257.15,257.05,257.15,500.0,244.5786,244.6738,244.5786,244.6738,500.0
2021-10-25 13:15:00,257.18,257.18,257.08,257.08,647.0,244.7023,244.7023,244.6072,244.6072,647.0
2021-10-25 13:20:00,257.06,257.07,257.05,257.06,424.0,244.5881,244.5976,244.5786,244.5881,424.0
2021-10-25 13:25:00,257.0,257.06,257.0,257.05,798.0,244.531,244.5881,244.531,244.5786,798.0
2021-10-25 13:30:00,257.06,257.07,257.01,257.01,2651.0,244.5881,244.5976,244.5405,244.5405,2651.0
2021-10-25 13:35:00,257.01,257.01,256.93,256.94,914.0,244.5405,244.5405,244.4644,244.4739,914.0
2021-10-25 13:40:00,256.9,256.92,256.85,256.91,633.0,244.4359,244.4549,244.3883,244.4454,633.0
2021-10-25 13:45:00,256.88,256.88,256.86,256.87,225.0,244.4169,244.4169,244.3978,244.4073,225.0
2021-10-25 13:50:00,256.91,256.93,256.91,256.92,1574.0,244.4454,244.4644,244.4454,244.4549,1574.0
2021-10-25 13:55:00,256.95,256.95,256.94,256.95,479.0,244.4835,244.4835,244.4739,244.4835,479.0
2021-10-25 14:00:00,256.92,256.92,256.85,256.87,1900.0,244.4549,244.4549,244.3883,244.4073,1900.0
2021-10-25 14:05:00,256.86,256.94,256.86,256.94,570.0,244.3978,244.4739,244.3978,244.4739,570.0
2021-10-25 14:10:00,256.9,256.9,256.9,256.9,100.0,244.4359,244.4359,244.4359,244.4359,100.0
2021-10-25 14:15:00,256.93,256.96,256.92,256.96,449.0,244.4644,244.493,244.4549,244.493,449.0
2021-10-25 14:20:00,257.01,257.06,257.01,257.06,895.0,244.5405,244.5881,244.5405,244.5881,895.0
2021-10-25 14:25:00,257.07,257.11,257.05,257.11,1117.0,244.5976,244.6357,244.5786,244.6357,1117.0
2021-10-25 14:30:00,257.14,257.14,257.14,257.14,3211.0,244.6642,244.6642,244.6642,244.6642,3211.0
2021-10-25 14:35:00,257.18,257.18,257.13,257.14,1608.0,244.7023,244.7023,244.6547,244.6642,1608.0
2021-10-25 14:40:00,257.09,257.09,257.09,257.09,200.0,244.6167,244.6167,244.6167,244.6167,200.0
2021-10-25 14:45:00,256.97,256.98,256.96,256.98,1791.0,244.5025,244.512,244.493,244.512,1791.0
2021-10-25 14:50:00,256.99,257.03,256.99,257.03,435.0,244.5215,244.5596,244.5215,244.5596,435.0
2021-10-25 14:55:00,257.05,257.08,257.01,257.01,2926.0,244.5786,244.6072,244.5405,244.5405,2926.0
2021-10-25 15:00:00,256.99,257.0,256.99,256.99,113.0,244.5215,244.531,244.5215,244.5215,113.0
2021-10-25 15:05:00,257.05,257.05,256.96,256.96,4403.0,244.5786,244.5786,244.493,244.493,4403.0
2021-10-25 15:10:00,256.97,256.98,256.92,256.92,997.0,244.5025,244.512,244.4549,244.4549,997.0
2021-10-25 15:15:00,256.88,256.93,256.86,256.88,988.0,244.4169,244.4644,244.3978,244.4169,988.0
2021-10-25 15:20:00,256.86,256.86,256.82,256.82,400.0,244.3978,244.3978,244.3598,244.3598,400.0
2021-10-25 15:25:00,256.8,256.9,256.79,256.9,1827.0,244.3407,244.4359,244.3312,244.4359,1827.0
2021-10-25 15:30:00,256.92,256.92,256.81,256.87,1044.0,244.4549,244.4549,244.3503,244.4073,1044.0
2021-10-25 15:35:00,256.89,256.89,256.82,256.87,1749.0,244.4264,244.4264,244.3598,244.4073,1749.0
2021-10-25 15:40:00,256.88,256.94,256.83,256.87,3595.0,244.4169,244.4739,244.3693,244.4073,3595.0
2021-10-25 15:45:00,256.86,256.86,256.76,256.77,3037.0,244.3978,244.3978,244.3027,244.3122,3037.0
2021-10-25 15:50:00,256.84,256.85,256.75,256.75,3337.0,244.3788,244.3883,244.2932,244.2932,3337.0
2021-10-25 15:55:00,256.71,256.95,256.63,256.95,27570.0,244.2551,244.4835,244.179,244.4835,27570.0
2021-10-26 09:30:00,257.78,257.95,257.71,257.91,12119.0,245.2732,245.4349,245.2066,245.3969,12119.0
2021-10-26 09:35:00,257.85,258.09,257.85,258.08,1292.0,245.3398,245.5681,245.3398,245.5586,1292.0
2021-10-26 09:40:00,257.94,258.06,257.93,257.99,1004.0,245.4254,245.5396,245.4159,245.473,1004.0
2021-10-26 09:45:00,258.07,258.07,257.9,257.94,1912.0,245.5491,245.5491,245.3874,245.4254,1912.0
2021-10-26 09:50:00,258.04,258.05,257.91,257.94,5649.0,245.5206,245.5301,245.3969,245.4254,5649.0
2021-10-26 09:55:00,257.95,258.09,257.91,257.91,16282.0,245.4349,245.5681,245.3969,245.3969,16282.0
2021-10-26 10:00:00,257.88,258.05,257.88,258.0,1700.0,245.3683,245.5301,245.3683,245.4825,1700.0
2021-10-26 10:05:00,258.06,258.13,258.01,258.05,2250.0,245.5396,245.6062,245.492,245.5301,2250.0
2021-10-26 10:10:00,258.15,258.35,258.14,258.35,600.0,245.6252,245.8155,245.6157,245.8155,600.0
2021-10-26 10:15:00,258.4,258.51,258.37,258.48,9332.0,245.8631,245.9678,245.8346,245.9392,9332.0
2021-10-26 10:20:00,258.49,258.58,258.47,258.51,17182.0,245.9487,246.0344,245.9297,245.9678,17182.0
2021-10-26 10:25:00,258.4,258.45,258.39,258.45,300.0,245.8631,245.9107,245.8536,245.9107,300.0
2021-10-26 10:30:00,258.41,258.46,258.34,258.46,1100.0,245.8726,245.9202,245.806,245.9202,1100.0
2021-10-26 10:35:00,258.41,258.51,258.37,258.5,1659.0,245.8726,245.9678,245.8346,245.9583,1659.0
2021-10-26 10:40:00,258.44,258.44,258.26,258.26,1107.0,245.9012,245.9012,245.7299,245.7299,1107.0
2021-10-26 10:45:00,258.29,258.45,258.26,258.42,28317.0,245.7584,245.9107,245.7299,245.8821,28317.0
2021-10-26 10:50:00,258.42,258.54,258.41,258.53,1900.0,245.8821,245.9963,245.8726,245.9868,1900.0
2021-10-26 10:55:00,258.53,258.54,258.41,258.41,2749.0,245.9868,245.9963,245.8726,245.8726,2749.0
2021-10-26 11:00:00,258.44,258.46,258.4,258.43,1882.0,245.9012,245.9202,245.8631,245.8917,1882.0
2021-10-26 11:05:00,258.37,258.4,258.3,258.31,2325.0,245.8346,245.8631,245.768,245.7775,2325.0
2021-10-26 11:10:00,258.35,258.4,258.33,258.33,34813.0,245.8155,245.8631,245.7965,245.7965,34813.0
2021-10-26 11:15:00,258.35,258.47,258.35,258.43,40757.0,245.8155,245.9297,245.8155,245.8917,40757.0
2021-10-26 11:20:00,258.46,258.48,258.44,258.46,900.0,245.9202,245.9392,245.9012,245.9202,900.0
2021-10-26 11:25:00,258.43,258.51,258.38,258.47,6945.0,245.8917,245.9678,245.8441,245.9297,6945.0
2021-10-26 11:30:00,258.48,258.5,257.94,257.94,5102.0,245.9392,245.9583,245.4254,245.4254,5102.0
2021-10-26 11:35:00,257.88,258.22,257.87,258.22,2691.0,245.3683,245.6918,245.3588,245.6918,2691.0
2021-10-26 11:40:00,258.22,258.3,258.22,258.27,300.0,245.6918,245.768,245.6918,245.7394,300.0
2021-10-26 11:45:00,258.09,258.09,258.08,258.09,700.0,245.5681,245.5681,245.5586,245.5681,700.0
2021-10-26 11:50:00,258.06,258.11,257.96,258.1,101361.0,245.5396,245.5872,245.4445,245.5777,101361.0
2021-10-26 11:55:00,258.11,258.11,257.83,257.83,12762.0,245.5872,245.5872,245.3208,245.3208,12762.0
2021-10-26 12:00:00,257.73,257.74,257.61,257.62,2763.0,245.2256,245.2351,245.1114,245.121,2763.0
2021-10-26 12:05:00,257.48,257.5,257.44,257.44,400.0,244.9877,245.0068,244.9497,244.9497,400.0
2021-10-26 12:10:00,257.58,257.65,257.58,257.65,355.0,245.0829,245.1495,245.0829,245.1495,355.0
2021-10-26 12:15:00,257.69,257.7,257.59,257.68,800.0,245.1876,245.1971,245.0924,245.178,800.0
2021-10-26 12:20:00,257.66,257.66,257.65,257.65,400.0,245.159,245.159,245.1495,245.1495,400.0
2021-10-26 12:25:00,257.68,257.68,257.58,257.64,1270.0,245.178,245.178,245.0829,245.14,1270.0
2021-10-26 12:30:00,257.47,257.54,257.47,257.54,703.0,244.9782,245.0448,244.9782,245.0448,703.0
2021-10-26 12:35:00,257.58,257.58,257.44,257.45,304.0,245.0829,245.0829,244.9497,244.9592,304.0
2021-10-26 12:40:00,257.17,257.17,257.06,257.1,3122.0,244.6928,244.6928,244.5881,244.6262,3122.0
2021-10-26 12:45:00,257.03,257.05,256.78,256.94,1542.0,244.5596,244.5786,244.3217,244.4739,1542.0
2021-10-26 12:50:00,256.89,256.97,256.89,256.97,700.0,244.4264,244.5025,244.4264,244.5025,700.0
2021-10-26 12:55:00,256.88,257.19,256.88,257.15,820.0,244.4169,244.7118,244.4169,244.6738,820.0
2021-10-26 13:00:00,257.08,257.15,257.07,257.15,902.0,244.6072,244.6738,244.5976,244.6738,902.0
2021-10-26 13:05:00,257.22,257.29,257.16,257.29,1300.0,244.7404,244.807,244.6833,244.807,1300.0
2021-10-26 13:10:00,257.06,257.06,257.06,257.06,100.0,244.5881,244.5881,244.5881,244.5881,100.0
2021-10-26 13:15:00,257.19,257.19,257.19,257.19,100.0,244.7118,244.7118,244.7118,244.7118,100.0
2021-10-26 13:20:00,257.04,257.05,257.01,257.01,490.0,244.5691,244.5786,244.5405,244.5405,490.0
2021-10-26 13:25:00,256.93,257.19,256.93,257.18,700.0,244.4644,244.7118,244.4644,244.7023,700.0
2021-10-26 13:30:00,257.29,257.4,257.29,257.4,1876.0,244.807,244.9116,244.807,244.9116,1876.0
2021-10-26 13:35:00,257.51,257.53,257.47,257.5,833.0,245.0163,245.0353,244.9782,245.0068,833.0
2021-10-26 13:40:00,257.41,257.41,257.31,257.31,616.0,244.9211,244.9211,244.826,244.826,616.0
2021-10-26 13:45:00,257.26,257.3,257.26,257.28,4117.0,244.7784,244.8165,244.7784,244.7974,4117.0
2021-10-26 13:50:00,257.38,257.38,257.31,257.33,342.0,244.8926,244.8926,244.826,244.845,342.0
2021-10-26 13:55:00,257.27,257.33,257.24,257.33,2371.0,244.7879,244.845,244.7594,244.845,2371.0
2021-10-26 14:00:00,257.44,257.52,257.41,257.44,2567.0,244.9497,245.0258,244.9211,244.9497,2567.0
2021-10-26 14:05:00,257.42,257.42,257.42,257.42,200.0,244.9307,244.9307,244.9307,244.9307,200.0
2021-10-26 14:10:00,257.36,257.5,257.36,257.5,720.0,244.8736,245.0068,244.8736,245.0068,720.0
2021-10-26 14:15:00,257.51,257.6,257.51,257.55,2478.0,245.0163,245.1019,245.0163,245.0543,2478.0
2021-10-26 14:20:00,257.6,257.6,257.57,257.6,504.0,245.1019,245.1019,245.0734,245.1019,504.0
2021-10-26 14:25:00,257.61,257.61,257.57,257.57,406.0,245.1114,245.1114,245.0734,245.0734,406.0
2021-10-26 14:30:00,257.58,257.66,257.58,257.65,2209.0,245.0829,245.159,245.0829,245.1495,2209.0
2021-10-26 14:35:00,257.61,257.63,257.41,257.41,1574.0,245.1114,245.1305,244.9211,244.9211,1574.0
2021-10-26 14:40:00,257.38,257.45,257.33,257.33,400.0,244.8926,244.9592,244.845,244.845,400.0
2021-10-26 14:45:00,257.38,257.44,257.38,257.44,500.0,244.8926,244.9497,244.8926,244.9497,500.0
2021-10-26 14:50:00,257.45,257.48,257.4,257.42,2122.0,244.9592,244.9877,244.9116,244.9307,2122.0
2021-10-26 14:55:00,257.5,257.52,257.5,257.52,385.0,245.0068,245.0258,245.0068,245.0258,385.0
2021-10-26 15:00:00,257.66,257.7,257.54,257.69,975.0,245.159,245.1971,245.0448,245.1876,975.0
2021-10-26 15:05:00,257.71,257.71,257.68,257.7,548.0,245.2066,245.2066,245.178,245.1971,548.0
2021-10-26 15:10:00,257.69,257.69,257.55,257.55,518.0,245.1876,245.1876,245.0543,245.0543,518.0
2021-10-26 15:15:00,257.62,257.7,257.56,257.57,4164.0,245.121,245.1971,245.0639,245.0734,4164.0
2021-10-26 15:20:00,257.66,257.66,257.52,257.66,14081.0,245.159,245.159,245.0258,245.159,14081.0
2021-10-26 15:25:00,257.64,257.65,257.4,257.4,3375.0,245.14,245.1495,244.9116,244.9116,3375.0
2021-10-26 15:30:00,257.41,257.58,257.4,257.58,12438.0,244.9211,245.0829,244.9116,245.0829,12438.0
2021-10-26 15:35:00,257.55,257.57,257.48,257.5,2738.0,245.0543,245.0734,244.9877,245.0068,2738.0
2021-10-26 15:40:00,257.52,257.64,257.46,257.64,2260.0,245.0258,245.14,244.9687,245.14,2260.0
2021-10-26 15:45:00,257.66,257.78,257.65,257.73,2141.0,245.159,245.2732,245.1495,245.2256,2141.0
2021-10-26 15:50:00,257.46,257.5,257.24,257.36,19421.0,244.9687,245.0068,244.7594,244.8736,19421.0
2021-10-26 15:55:00,257.35,257.35,256.97,256.97,31853.0,244.8641,244.8641,244.5025,244.5025,31853.0
2021-10-27 09:30:00,257.24,257.37,256.87,256.89,8005.0,244.7594,244.8831,244.4073,244.4264,8005.0
2021-10-27 09:35:00,256.66,256.81,256.66,256.76,2184.0,244.2075,244.3503,244.2075,244.3027,2184.0
2021-10-27 09:40:00,256.78,257.21,256.75,257.17,1600.0,244.3217,244.7308,244.2932,244.6928,1600.0
2021-10-27 09:45:00,257.21,257.45,257.21,257.32,2550.0,244.7308,244.9592,244.7308,244.8355,2550.0
2021-10-27 09:50:00,257.26,257.29,257.14,257.29,850.0,244.7784,244.807,244.6642,244.807,850.0
2021-10-27 09:55:00,257.34,257.43,257.28,257.43,1760.0,244.8545,244.9402,244.7974,244.9402,1760.0
2021-10-27 10:00:00,257.55,257.55,257.08,257.09,1094.0,245.0543,245.0543,244.6072,244.6167,1094.0
2021-10-27 10:05:00,257.09,257.19,256.85,257.17,10300.0,244.6167,244.7118,244.3883,244.6928,10300.0
2021-10-27 10:10:00,257.14,257.23,257.09,257.15,5599.0,244.6642,244.7499,244.6167,244.6738,5599.0
2021-10-27 10:15:00,256.98,257.03,256.77,256.83,1434.0,244.512,244.5596,244.3122,244.3693,1434.0
2021-10-27 10:20:00,256.82,257.05,256.82,256.99,3400.0,244.3598,244.5786,244.3598,244.5215,3400.0
2021-10-27 10:25:00,256.93,256.99,256.64,256.7,3309.0,244.4644,244.5215,244.1885,244.2456,3309.0
2021-10-27 10:30:00,256.74,256.86,256.74,256.86,11400.0,244.2836,244.3978,244.2836,244.3978,11400.0
2021-10-27 10:35:00,256.86,256.86,256.68,256.73,804.0,244.3978,244.3978,244.2266,244.2741,804.0
2021-10-27 10:40:00,256.8,256.8,256.68,256.68,523.0,244.3407,244.3407,244.2266,244.2266,523.0
2021-10-27 10:45:00,256.68,256.68,256.56,256.67,19695.0,244.2266,244.2266,244.1124,244.217,19695.0
2021-10-27 10:50:00,256.64,256.75,256.61,256.75,1250.0,244.1885,244.2932,244.16,244.2932,1250.0
2021-10-27 10:55:00,256.89,256.89,256.45,256.57,7850.0,244.4264,244.4264,244.0077,244.1219,7850.0
2021-10-27 11:00:00,256.52,256.75,256.5,256.64,2400.0,244.0743,244.2932,244.0553,244.1885,2400.0
2021-10-27 11:05:00,256.79,256.88,256.79,256.83,21417.0,244.3312,244.4169,244.3312,244.3693,21417.0
2021-10-27 11:10:00,256.89,256.94,256.87,256.93,4792.0,244.4264,244.4739,244.4073,244.4644,4792.0
2021-10-27 11:15:00,256.89,256.92,256.83,256.92,1213.0,244.4264,244.4549,244.3693,244.4549,1213.0
2021-10-27 11:20:00,256.89,256.9,256.79,256.79,500.0,244.4264,244.4359,244.3312,244.3312,500.0
2021-10-27 11:25:00,256.72,256.8,256.64,256.8,5229.0,244.2646,244.3407,244.1885,244.3407,5229.0
2021-10-27 11:30:00,256.79,256.79,256.75,256.75,479.0,244.3312,244.3312,244.2932,244.2932,479.0
2021-10-27 11:35:00,256.75,256.79,256.58,256.79,2700.0,244.2932,244.3312,244.1314,244.3312,2700.0
2021-10-27 11:40:00,256.74,256.86,256.73,256.74,1315.0,244.2836,244.3978,244.2741,244.2836,1315.0
2021-10-27 11:45:00,256.69,256.69,256.68,256.69,400.0,244.2361,244.2361,244.2266,244.2361,400.0
2021-10-27 11:50:00,256.6,256.62,256.57,256.58,900.0,244.1504,244.1695,244.1219,244.1314,900.0
2021-10-27 11:55:00,256.64,256.64,256.52,256.53,209.0,244.1885,244.1885,244.0743,244.0838,209.0
2021-10-27 12:00:00,256.63,256.72,256.59,256.64,832.0,244.179,244.2646,244.1409,244.1885,832.0
2021-10-27 12:05:00,256.58,256.76,256.57,256.71,1200.0,244.1314,244.3027,244.1219,244.2551,1200.0
2021-10-27 12:10:00,256.78,256.78,256.74,256.77,700.0,244.3217,244.3217,244.2836,244.3122,700.0
2021-10-27 12:15:00,256.84,256.91,256.82,256.88,1533.0,244.3788,244.4454,244.3598,244.4169,1533.0
2021-10-27 12:20:00,256.9,256.9,256.85,256.86,200.0,244.4359,244.4359,244.3883,244.3978,200.0
2021-10-27 12:25:00,256.83,256.87,256.79,256.79,2730.0,244.3693,244.4073,244.3312,244.3312,2730.0
2021-10-27 12:30:00,256.79,256.79,256.67,256.67,418.0,244.3312,244.3312,244.217,244.217,418.0
2021-10-27 12:35:00,256.68,256.69,256.62,256.66,677.0,244.2266,244.2361,244.1695,244.2075,677.0
2021-10-27 12:40:00,256.69,256.74,256.69,256.7,1804.0,244.2361,244.2836,244.2361,244.2456,1804.0
2021-10-27 12:45:00,256.73,256.73,256.67,256.71,700.0,244.2741,244.2741,244.217,244.2551,700.0
2021-10-27 12:50:00,256.77,256.77,256.75,256.75,300.0,244.3122,244.3122,244.2932,244.2932,300.0
2021-10-27 12:55:00,256.7,256.72,256.68,256.72,400.0,244.2456,244.2646,244.2266,244.2646,400.0
2021-10-27 13:00:00,256.77,256.83,256.76,256.79,2100.0,244.3122,244.3693,244.3027,244.3312,2100.0
2021-10-27 13:05:00,256.76,256.95,256.76,256.95,1253.0,244.3027,244.4835,244.3027,244.4835,1253.0
2021-10-27 13:10:00,256.95,257.02,256.9,257.02,7458.0,244.4835,244.5501,244.4359,244.5501,7458.0
2021-10-27 13:15:00,257.02,257.02,256.98,257.0,11836.0,244.5501,244.5501,244.512,244.531,11836.0
2021-10-27 13:20:00,257.06,257.14,257.03,257.14,1226.0,244.5881,244.6642,244.5596,244.6642,1226.0
2021-10-27 13:25:00,257.13,257.16,257.13,257.16,589.0,244.6547,244.6833,244.6547,244.6833,589.0
2021-10-27 13:30:00,257.1,257.13,257.03,257.03,1197.0,244.6262,244.6547,244.5596,244.5596,1197.0
2021-10-27 13:35:00,257.02,257.06,257.0,257.05,2520.0,244.5501,244.5881,244.531,244.5786,2520.0
2021-10-27 13:40:00,257.13,257.16,257.1,257.15,53172.0,244.6547,244.6833,244.6262,244.6738,53172.0
2021-10-27 13:45:00,257.16,257.16,257.11,257.12,595.0,244.6833,244.6833,244.6357,244.6452,595.0
2021-10-27 13:50:00,257.07,257.11,257.07,257.11,421.0,244.5976,244.6357,244.5976,244.6357,421.0
2021-10-27 13:55:00,257.16,257.2,257.15,257.2,604.0,244.6833,244.7213,244.6738,244.7213,604.0
2021-10-27 14:00:00,257.17,257.19,257.13,257.18,1200.0,244.6928,244.7118,244.6547,244.7023,1200.0
2021-10-27 14:05:00,257.2,257.2,257.14,257.17,2377.0,244.7213,244.7213,244.6642,244.6928,2377.0
2021-10-27 14:10:00,257.19,257.26,257.19,257.26,705.0,244.7118,244.7784,244.7118,244.7784,705.0
2021-10-27 14:15:00,257.21,257.22,257.19,257.21,2000.0,244.7308,244.7404,244.7118,244.7308,2000.0
2021-10-27 14:20:00,257.19,257.21,257.19,257.21,855.0,244.7118,244.7308,244.7118,244.7308,855.0
2021-10-27 14:25:00,257.2,257.2,257.04,257.04,500.0,244.7213,244.7213,244.5691,244.5691,500.0
2021-10-27 14:30:00,257.05,257.06,256.9,256.97,2139.0,244.5786,244.5881,244.4359,244.5025,2139.0
2021-10-27 14:35:00,256.91,256.98,256.91,256.96,1650.0,244.4454,244.512,244.4454,244.493,1650.0
2021-10-27 14:40:00,257.03,257.03,256.91,256.92,994.0,244.5596,244.5596,244.4454,244.4549,994.0
2021-10-27 14:45:00,256.92,256.92,256.89,256.89,400.0,244.4549,244.4549,244.4264,244.4264,400.0
2021-10-27 14:50:00,256.92,256.93,256.88,256.88,437.0,244.4549,244.4644,244.4169,244.4169,437.0
2021-10-27 14:55:00,256.82,256.82,256.75,256.75,349.0,244.3598,244.3598,244.2932,244.2932,349.0
2021-10-27 15:00:00,256.77,256.79,256.71,256.74,1286.0,244.3122,244.3312,244.2551,244.2836,1286.0
2021-10-27 15:05:00,256.7,256.7,256.61,256.62,1333.0,244.2456,244.2456,244.16,244.1695,1333.0
2021-10-27 15:10:00,256.5,256.5,256.06,256.08,4696.0,244.0553,244.0553,243.6366,243.6557,4696.0
2021-10-27 15:15:00,256.06,256.16,255.88,255.88,4814.0,243.6366,243.7318,243.4654,243.4654,4814.0
2021-10-27 15:20:00,255.82,256.05,255.8,256.05,2497.0,243.4083,243.6271,243.3893,243.6271,2497.0
2021-10-27 15:25:00,256.09,256.27,256.06,256.17,2342.0,243.6652,243.8365,243.6366,243.7413,2342.0
2021-10-27 15:30:00,256.07,256.12,255.95,256.11,2182.0,243.6462,243.6937,243.532,243.6842,2182.0
2021-10-27 15:35:00,256.07,256.23,256.0,256.23,2148.0,243.6462,243.7984,243.5795,243.7984,2148.0
2021-10-27 15:40:00,256.22,256.22,256.04,256.11,8066.0,243.7889,243.7889,243.6176,243.6842,8066.0
2021-10-27 15:45:00,256.13,256.16,255.86,255.86,6950.0,243.7032,243.7318,243.4463,243.4463,6950.0
2021-10-27 15:50:00,255.77,255.82,255.59,255.62,10100.0,243.3607,243.4083,243.1894,243.218,10100.0
2021-10-27 15:55:00,255.64,255.64,255.4,255.46,51988.0,243.237,243.237,243.0087,243.0657,51988.0
2021-10-28 09:30:00,256.28,256.63,256.25,256.62,5205.0,243.846,244.179,243.8174,244.1695,5205.0
2021-10-28 09:35:00,256.64,256.65,256.34,256.57,783.0,244.1885,244.198,243.9031,244.1219,783.0
2021-10-28 09:40:00,256.66,256.68,256.55,256.56,3935.0,244.2075,244.2266,244.1029,244.1124,3935.0
2021-10-28 09:45:00,256.76,257.04,256.76,256.97,2470.0,244.3027,244.5691,244.3027,244.5025,2470.0
2021-10-28 09:50:00,256.95,257.09,256.84,256.94,16769.0,244.4835,244.6167,244.3788,244.4739,16769.0
2021-10-28 09:55:00,257.02,257.12,256.94,257.08,1700.0,244.5501,244.6452,244.4739,244.6072,1700.0
2021-10-28 10:00:00,257.11,257.15,257.01,257.04,5247.0,244.6357,244.6738,244.5405,244.5691,5247.0
2021-10-28 10:05:00,256.99,257.22,256.99,257.15,18138.0,244.5215,244.7404,244.5215,244.6738,18138.0
2021-10-28 10:10:00,257.18,257.18,256.79,256.98,17510.0,244.7023,244.7023,244.3312,244.512,17510.0
2021-10-28 10:15:00,256.99,257.0,256.89,256.98,3400.0,244.5215,244.531,244.4264,244.512,3400.0
2021-10-28 10:20:00,256.97,257.11,256.9,257.06,11421.0,244.5025,244.6357,244.4359,244.5881,11421.0
2021-10-28 10:25:00,257.15,257.26,257.14,257.26,9875.0,244.6738,244.7784,244.6642,244.7784,9875.0
2021-10-28 10:30:00,257.31,257.42,257.29,257.4,17725.0,244.826,244.9307,244.807,244.9116,17725.0
2021-10-28 10:35:00,257.36,257.43,257.32,257.43,1356.0,244.8736,244.9402,244.8355,244.9402,1356.0
2021-10-28 10:40:00,257.47,257.47,257.43,257.43,852.0,244.9782,244.9782,244.9402,244.9402,852.0
2021-10-28 10:45:00,257.45,257.77,257.45,257.58,7859.0,244.9592,245.2637,244.9592,245.0829,7859.0
2021-10-28 10:50:00,257.55,257.57,257.54,257.57,963.0,245.0543,245.0734,245.0448,245.0734,963.0
2021-10-28 10:55:00,257.64,257.65,257.49,257.49,3423.0,245.14,245.1495,244.9973,244.9973,3423.0
2021-10-28 11:00:00,257.51,257.52,257.44,257.49,3173.0,245.0163,245.0258,244.9497,244.9973,3173.0
2021-10-28 11:05:00,257.52,257.62,257.5,257.62,3080.0,245.0258,245.121,245.0068,245.121,3080.0
2021-10-28 11:10:00,257.67,257.67,257.61,257.61,2326.0,245.1685,245.1685,245.1114,245.1114,2326.0
2021-10-28 11:15:00,257.71,257.71,257.58,257.58,792.0,245.2066,245.2066,245.0829,245.0829,792.0
2021-10-28 11:20:00,257.65,257.65,257.54,257.54,255.0,245.1495,245.1495,245.0448,245.0448,255.0
2021-10-28 11:25:00,257.54,257.56,257.5,257.5,2218.0,245.0448,245.0639,245.0068,245.0068,2218.0
2021-10-28 11:30:00,257.51,257.54,257.46,257.54,1115.0,245.0163,245.0448,244.9687,245.0448,1115.0
2021-10-28 11:35:00,257.71,257.71,257.64,257.65,486.0,245.2066,245.2066,245.14,245.1495,486.0
2021-10-28 11:40:00,257.65,257.65,257.65,257.65,0.0,245.1495,245.1495,245.1495,245.1495,0.0
2021-10-28 11:45:00,257.69,257.69,257.26,257.26,5754.0,245.1876,245.1876,244.7784,244.7784,5754.0
2021-10-28 11:50:00,257.29,257.33,257.17,257.33,718.0,244.807,244.845,244.6928,244.845,718.0
2021-10-28 11:55:00,257.31,257.31,257.31,257.31,100.0,244.826,244.826,244.826,244.826,100.0
2021-10-28 12:00:00,257.29,257.36,257.28,257.36,1167.0,244.807,244.8736,244.7974,244.8736,1167.0
2021-10-28 12:05:00,257.38,257.46,257.35,257.45,2307.0,244.8926,244.9687,244.8641,244.9592,2307.0
2021-10-28 12:10:00,257.5,257.52,257.48,257.52,2976.0,245.0068,245.0258,244.9877,245.0258,2976.0
2021-10-28 12:15:00,257.54,257.59,257.54,257.59,1100.0,245.0448,245.0924,245.0448,245.0924,1100.0
2021-10-28 12:20:00,257.6,257.62,257.53,257.53,2200.0,245.1019,245.121,245.0353,245.0353,2200.0
2021-10-28 12:25:00,257.56,257.56,257.43,257.43,1800.0,245.0639,245.0639,244.9402,244.9402,1800.0
2021-10-28 12:30:00,257.38,257.43,257.34,257.42,623.0,244.8926,244.9402,244.8545,244.9307,623.0
2021-10-28 12:35:00,257.32,257.37,257.28,257.37,1994.0,244.8355,244.8831,244.7974,244.8831,1994.0
2021-10-28 12:40:00,257.36,257.39,257.33,257.39,1000.0,244.8736,244.9021,244.845,244.9021,1000.0
2021-10-28 12:45:00,257.4,257.44,257.38,257.44,800.0,244.9116,244.9497,244.8926,244.9497,800.0
2021-10-28 12:50:00,257.4,257.41,257.26,257.26,960.0,244.9116,244.9211,244.7784,244.7784,960.0
2021-10-28 12:55:00,257.31,257.31,257.0,257.03,1108.0,244.826,244.826,244.531,244.5596,1108.0
2021-10-28 13:00:00,257.13,257.26,257.1,257.26,2000.0,244.6547,244.7784,244.6262,244.7784,2000.0
2021-10-28 13:05:00,257.24,257.27,257.24,257.24,400.0,244.7594,244.7879,244.7594,244.7594,400.0
2021-10-28 13:10:00,257.25,257.27,257.24,257.24,1400.0,244.7689,244.7879,244.7594,244.7594,1400.0
2021-10-28 13:15:00,257.24,257.25,257.15,257.15,973.0,244.7594,244.7689,244.6738,244.6738,973.0
2021-10-28 13:20:00,257.14,257.19,257.12,257.12,807.0,244.6642,244.7118,244.6452,244.6452,807.0
2021-10-28 13:25:00,257.13,257.26,257.12,257.21,2639.0,244.6547,244.7784,244.6452,244.7308,2639.0
2021-10-28 13:30:00,257.26,257.42,257.24,257.38,3231.0,244.7784,244.9307,244.7594,244.8926,3231.0
2021-10-28 13:35:00,257.41,257.41,257.39,257.39,300.0,244.9211,244.9211,244.9021,244.9021,300.0
2021-10-28 13:40:00,257.49,257.5,257.47,257.48,885.0,244.9973,245.0068,244.9782,244.9877,885.0
2021-10-28 13:45:00,257.47,257.48,257.42,257.43,1873.0,244.9782,244.9877,244.9307,244.9402,1873.0
2021-10-28 13:50:00,257.43,257.47,257.43,257.47,793.0,244.9402,244.9782,244.9402,244.9782,793.0
2021-10-28 13:55:00,257.43,257.43,257.37,257.37,300.0,244.9402,244.9402,244.8831,244.8831,300.0
2021-10-28 14:00:00,257.42,257.58,257.42,257.57,3423.0,244.9307,245.0829,244.9307,245.0734,3423.0
2021-10-28 14:05:00,257.6,257.6,257.56,257.57,848.0,245.1019,245.1019,245.0639,245.0734,848.0
2021-10-28 14:10:00,257.57,257.57,257.53,257.53,1933.0,245.0734,245.0734,245.0353,245.0353,1933.0
2021-10-28 14:15:00,257.61,257.66,257.61,257.64,366.0,245.1114,245.159,245.1114,245.14,366.0
2021-10-28 14:20:00,257.64,257.68,257.64,257.67,1236.0,245.14,245.178,245.14,245.1685,1236.0
2021-10-28 14:25:00,257.68,257.71,257.6,257.6,947.0,245.178,245.2066,245.1019,245.1019,947.0
2021-10-28 14:30:00,257.65,257.65,257.63,257.63,600.0,245.1495,245.1495,245.1305,245.1305,600.0
2021-10-28 14:35:00,257.69,257.69,257.65,257.66,1621.0,245.1876,245.1876,245.1495,245.159,1621.0
2021-10-28 14:40:00,257.62,257.62,257.52,257.54,2761.0,245.121,245.121,245.0258,245.0448,2761.0
2021-10-28 14:45:00,257.54,257.62,257.54,257.62,1100.0,245.0448,245.121,245.0448,245.121,1100.0
2021-10-28 14:50:00,257.64,257.64,257.53,257.54,919.0,245.14,245.14,245.0353,245.0448,919.0
2021-10-28 14:55:00,257.5,257.52,257.44,257.49,2571.0,245.0068,245.0258,244.9497,244.9973,2571.0
2021-10-28 15:00:00,257.49,257.49,257.35,257.36,1065.0,244.9973,244.9973,244.8641,244.8736,1065.0
2021-10-28 15:05:00,257.36,257.46,257.36,257.46,700.0,244.8736,244.9687,244.8736,244.9687,700.0
2021-10-28 15:10:00,257.42,257.44,257.34,257.34,1877.0,244.9307,244.9497,244.8545,244.8545,1877.0
2021-10-28 15:15:00,257.31,257.49,257.31,257.48,519.0,244.826,244.9973,244.826,244.9877,519.0
2021-10-28 15:20:00,257.5,257.55,257.42,257.42,700.0,245.0068,245.0543,244.9307,244.9307,700.0
2021-10-28 15:25:00,257.4,257.42,257.32,257.38,2826.0,244.9116,244.9307,244.8355,244.8926,2826.0
2021-10-28 15:30:00,257.37,257.59,257.31,257.46,4390.0,244.8831,245.0924,244.826,244.9687,4390.0
2021-10-28 15:35:00,257.49,257.62,257.48,257.56,2237.0,244.9973,245.121,244.9877,245.0639,2237.0
2021-10-28 15:40:00,257.55,257.59,257.4,257.4,2097.0,245.0543,245.0924,244.9116,244.9116,2097.0
2021-10-28 15:45:00,257.34,257.5,257.34,257.48,1250.0,244.8545,245.0068,244.8545,244.9877,1250.0
2021-10-28 15:50:00,257.59,257.85,257.59,257.84,5925.0,245.0924,245.3398,245.0924,245.3303,5925.0
2021-10-28 15:55:00,257.83,258.0,257.81,257.9,14052.0,245.3208,245.4825,245.3017,245.3874,14052.0
2021-10-29 09:30:00,256.75,257.02,256.75,257.0,2978.0,244.2932,244.5501,244.2932,244.531,2978.0
2021-10-29 09:35:00,257.05,257.4,257.05,257.35,6335.0,244.5786,244.9116,244.5786,244.8641,6335.0
2021-10-29 09:40:00,257.4,257.4,257.36,257.36,500.0,244.9116,244.9116,244.8736,244.8736,500.0
2021-10-29 09:45:00,257.39,257.46,257.34,257.41,1655.0,244.9021,244.9687,244.8545,244.9211,1655.0
2021-10-29 09:50:00,257.43,257.62,257.38,257.59,13886.0,244.9402,245.121,244.8926,245.0924,13886.0
2021-10-29 09:55:00,257.58,257.71,257.49,257.49,1400.0,245.0829,245.2066,244.9973,244.9973,1400.0
2021-10-29 10:00:00,257.46,257.55,257.43,257.45,11816.0,244.9687,245.0543,244.9402,244.9592,11816.0
2021-10-29 10:05:00,257.48,257.74,257.48,257.74,1626.0,244.9877,245.2351,244.9877,245.2351,1626.0
2021-10-29 10:10:00,257.62,257.64,257.46,257.46,1500.0,245.121,245.14,244.9687,244.9687,1500.0
2021-10-29 10:15:00,257.42,257.43,257.13,257.3,5115.0,244.9307,244.9402,244.6547,244.8165,5115.0
2021-10-29 10:20:00,257.36,257.47,257.24,257.24,2861.0,244.8736,244.9782,244.7594,244.7594,2861.0
2021-10-29 10:25:00,257.3,257.32,257.13,257.25,8200.0,244.8165,244.8355,244.6547,244.7689,8200.0
2021-10-29 10:30:00,257.25,257.25,257.1,257.24,4128.0,244.7689,244.7689,244.6262,244.7594,4128.0
2021-10-29 10:35:00,257.26,257.35,257.23,257.28,2500.0,244.7784,244.8641,244.7499,244.7974,2500.0
2021-10-29 10:40:00,257.3,257.39,257.23,257.39,7293.0,244.8165,244.9021,244.7499,244.9021,7293.0
2021-10-29 10:45:00,257.38,257.58,257.35,257.58,3395.0,244.8926,245.0829,244.8641,245.0829,3395.0
2021-10-29 10:50:00,257.61,257.68,257.45,257.45,1200.0,245.1114,245.178,244.9592,244.9592,1200.0
2021-10-29 10:55:00,257.49,257.58,257.49,257.55,4602.0,244.9973,245.0829,244.9973,245.0543,4602.0
2021-10-29 11:00:00,257.52,257.62,257.52,257.6,3935.0,245.0258,245.121,245.0258,245.1019,3935.0
2021-10-29 11:05:00,257.6,257.77,257.55,257.77,1461.0,245.1019,245.2637,245.0543,245.2637,1461.0
2021-10-29 11:10:00,257.79,257.92,257.79,257.82,2678.0,245.2827,245.4064,245.2827,245.3112,2678.0
2021-10-29 11:15:00,257.83,257.9,257.77,257.9,13677.0,245.3208,245.3874,245.2637,245.3874,13677.0
2021-10-29 11:20:00,257.92,257.99,257.92,257.99,400.0,245.4064,245.473,245.4064,245.473,400.0
2021-10-29 11:25:00,257.98,257.99,257.9,257.93,1869.0,245.4635,245.473,245.3874,245.4159,1869.0
2021-10-29 11:30:00,257.93,258.12,257.92,258.11,1879.0,245.4159,245.5967,245.4064,245.5872,1879.0
2021-10-29 11:35:00,258.03,258.05,257.92,257.92,1261.0,245.5111,245.5301,245.4064,245.4064,1261.0
2021-10-29 11:40:00,257.94,257.94,257.81,257.81,4577.0,245.4254,245.4254,245.3017,245.3017,4577.0
2021-10-29 11:45:00,257.8,257.84,257.77,257.82,726.0,245.2922,245.3303,245.2637,245.3112,726.0
2021-10-29 11:50:00,257.84,257.95,257.83,257.95,2086.0,245.3303,245.4349,245.3208,245.4349,2086.0
2021-10-29 11:55:00,257.96,258.03,257.96,257.99,3248.0,245.4445,245.5111,245.4445,245.473,3248.0
2021-10-29 12:00:00,257.88,257.88,257.88,257.88,100.0,245.3683,245.3683,245.3683,245.3683,100.0
2021-10-29 12:05:00,258.01,258.14,258.01,258.14,1000.0,245.492,245.6157,245.492,245.6157,1000.0
2021-10-29 12:10:00,258.17,258.28,258.17,258.23,5100.0,245.6443,245.7489,245.6443,245.7014,5100.0
2021-10-29 12:15:00,258.23,258.23,258.23,258.23,0.0,245.7014,245.7014,245.7014,245.7014,0.0
2021-10-29 12:20:00,258.27,258.48,258.26,258.43,5271.0,245.7394,245.9392,245.7299,245.8917,5271.0
2021-10-29 12:25:00,258.39,258.46,258.35,258.46,657.0,245.8536,245.9202,245.8155,245.9202,657.0
2021-10-29 12:30:00,258.45,258.46,258.41,258.43,1235.0,245.9107,245.9202,245.8726,245.8917,1235.0
2021-10-29 12:35:00,258.38,258.44,258.38,258.43,453.0,245.8441,245.9012,245.8441,245.8917,453.0
2021-10-29 12:40:00,258.45,258.45,258.44,258.45,290.0,245.9107,245.9107,245.9012,245.9107,290.0
2021-10-29 12:45:00,258.46,258.46,258.39,258.39,300.0,245.9202,245.9202,245.8536,245.8536,300.0
2021-10-29 12:50:00,258.37,258.37,258.36,258.36,931.0,245.8346,245.8346,245.825,245.825,931.0
2021-10-29 12:55:00,258.36,258.38,258.27,258.3,895.0,245.825,245.8441,245.7394,245.768,895.0
2021-10-29 13:00:00,258.3,258.37,258.27,258.37,795.0,245.768,245.8346,245.7394,245.8346,795.0
2021-10-29 13:05:00,258.36,258.38,258.33,258.33,400.0,245.825,245.8441,245.7965,245.7965,400.0
2021-10-29 13:10:00,258.43,258.43,258.42,258.42,222.0,245.8917,245.8917,245.8821,245.8821,222.0
2021-10-29 13:15:00,258.4,258.4,258.39,258.4,177.0,245.8631,245.8631,245.8536,245.8631,177.0
2021-10-29 13:20:00,258.44,258.44,258.37,258.39,1205.0,245.9012,245.9012,245.8346,245.8536,1205.0
2021-10-29 13:25:00,258.36,258.39,258.36,258.38,508.0,245.825,245.8536,245.825,245.8441,508.0
2021-10-29 13:30:00,258.37,258.37,258.34,258.34,794.0,245.8346,245.8346,245.806,245.806,794.0
2021-10-29 13:35:00,258.28,258.35,258.27,258.33,3321.0,245.7489,245.8155,245.7394,245.7965,3321.0
2021-10-29 13:40:00,258.34,258.34,258.33,258.34,226.0,245.806,245.806,245.7965,245.806,226.0
2021-10-29 13:45:00,258.32,258.32,258.15,258.16,1854.0,245.787,245.787,245.6252,245.6348,1854.0
2021-10-29 13:50:00,258.19,258.21,258.17,258.2,1676.0,245.6633,245.6823,245.6443,245.6728,1676.0
2021-10-29 13:55:00,258.25,258.31,258.25,258.29,1379.0,245.7204,245.7775,245.7204,245.7584,1379.0
2021-10-29 14:00:00,258.2,258.28,258.2,258.24,664.0,245.6728,245.7489,245.6728,245.7109,664.0
2021-10-29 14:05:00,258.23,258.29,258.23,258.29,478.0,245.7014,245.7584,245.7014,245.7584,478.0
2021-10-29 14:10:00,258.28,258.28,258.27,258.28,452.0,245.7489,245.7489,245.7394,245.7489,452.0
2021-10-29 14:15:00,258.19,258.2,258.05,258.05,6490.0,245.6633,245.6728,245.5301,245.5301,6490.0
2021-10-29 14:20:00,258.07,258.11,257.89,257.89,2010.0,245.5491,245.5872,245.3779,245.3779,2010.0
2021-10-29 14:25:00,257.87,257.88,257.8,257.81,2358.0,245.3588,245.3683,245.2922,245.3017,2358.0
2021-10-29 14:30:00,257.71,257.79,257.69,257.77,2057.0,245.2066,245.2827,245.1876,245.2637,2057.0
2021-10-29 14:35:00,257.83,257.87,257.83,257.85,400.0,245.3208,245.3588,245.3208,245.3398,400.0
2021-10-29 14:40:00,257.87,257.97,257.87,257.97,400.0,245.3588,245.454,245.3588,245.454,400.0
2021-10-29 14:45:00,258.01,258.01,257.98,257.98,545.0,245.492,245.492,245.4635,245.4635,545.0
2021-10-29 14:50:00,257.96,258.04,257.96,258.0,1866.0,245.4445,245.5206,245.4445,245.4825,1866.0
2021-10-29 14:55:00,258.0,258.04,257.92,257.94,1666.0,245.4825,245.5206,245.4064,245.4254,1666.0
2021-10-29 15:00:00,257.97,258.01,257.84,257.86,1025.0,245.454,245.492,245.3303,245.3493,1025.0
2021-10-29 15:05:00,257.99,258.01,257.97,257.97,400.0,245.473,245.492,245.454,245.454,400.0
2021-10-29 15:10:00,257.96,257.97,257.87,257.92,3282.0,245.4445,245.454,245.3588,245.4064,3282.0
2021-10-29 15:15:00,257.92,257.92,257.67,257.77,23441.0,245.4064,245.4064,245.1685,245.2637,23441.0
2021-10-29 15:20:00,257.75,257.88,257.68,257.68,6086.0,245.2446,245.3683,245.178,245.178,6086.0
2021-10-29 15:25:00,257.71,257.81,257.71,257.81,582.0,245.2066,245.3017,245.2066,245.3017,582.0
2021-10-29 15:30:00,257.82,257.94,257.77,257.93,2647.0,245.3112,245.4254,245.2637,245.4159,2647.0
2021-10-29 15:35:00,257.95,258.13,257.95,258.1,3518.0,245.4349,245.6062,245.4349,245.5777,3518.0
2021-10-29 15:40:00,258.09,258.23,258.09,258.19,3197.0,245.5681,245.7014,245.5681,245.6633,3197.0
2021-10-29 15:45:00,258.27,258.35,258.24,258.27,3531.0,245.7394,245.8155,245.7109,245.7394,3531.0
2021-10-29 15:50:00,258.3,258.6,258.15,258.59,17074.0,245.768,246.0534,245.6252,246.0439,17074.0
2021-10-29 15:55:00,258.58,258.65,258.37,258.41,265115.0,246.0344,246.101,245.8346,245.8726,265115.0
2021-11-01 09:30:00,259.3,259.3,258.66,259.2,11882.0,246.7194,246.7194,246.1105,246.6243,11882.0
2021-11-01 09:35:00,259.02,259.02,258.84,258.84,2400.0,246.453,246.453,246.2818,246.2818,2400.0
2021-11-01 09:40:00,259.04,259.06,258.94,259.06,3613.0,246.4721,246.4911,246.3769,246.4911,3613.0
2021-11-01 09:45:00,258.96,259.08,258.67,258.67,11982.0,246.3959,246.5101,246.12,246.12,11982.0
2021-11-01 09:50:00,258.63,258.86,258.59,258.79,5765.0,246.0819,246.3008,246.0439,246.2342,5765.0
2021-11-01 09:55:00,258.81,258.86,258.62,258.66,11139.0,246.2532,246.3008,246.0724,246.1105,11139.0
2021-11-01 10:00:00,258.57,258.57,258.05,258.19,12007.0,246.0249,246.0249,245.5301,245.6633,12007.0
2021-11-01 10:05:00,258.25,258.56,258.25,258.56,3370.0,245.7204,246.0153,245.7204,246.0153,3370.0
2021-11-01 10:10:00,258.63,258.68,258.41,258.54,1239.0,246.0819,246.1295,245.8726,245.9963,1239.0
2021-11-01 10:15:00,258.64,258.65,258.51,258.62,3467.0,246.0915,246.101,245.9678,246.0724,3467.0
2021-11-01 10:20:00,258.6,258.76,258.45,258.46,2395.0,246.0534,246.2056,245.9107,245.9202,2395.0
2021-11-01 10:25:00,258.57,258.61,258.54,258.57,1816.0,246.0249,246.0629,245.9963,246.0249,1816.0
2021-11-01 10:30:00,258.51,258.51,258.37,258.51,2768.0,245.9678,245.9678,245.8346,245.9678,2768.0
2021-11-01 10:35:00,258.5,258.52,258.37,258.39,3988.0,245.9583,245.9773,245.8346,245.8536,3988.0
2021-11-01 10:40:00,258.42,258.42,258.29,258.4,6583.0,245.8821,245.8821,245.7584,245.8631,6583.0
2021-11-01 10:45:00,258.37,258.47,258.34,258.4,4635.0,245.8346,245.9297,245.806,245.8631,4635.0
2021-11-01 10:50:00,258.45,258.51,258.27,258.27,1848.0,245.9107,245.9678,245.7394,245.7394,1848.0
2021-11-01 10:55:00,258.26,258.26,258.13,258.26,8548.0,245.7299,245.7299,245.6062,245.7299,8548.0
2021-11-01 11:00:00,258.3,258.63,258.29,258.6,7866.0,245.768,246.0819,245.7584,246.0534,7866.0
2021-11-01 11:05:00,258.6,258.65,258.55,258.55,4691.0,246.0534,246.101,246.0058,246.0058,4691.0
2021-11-01 11:10:00,258.46,258.48,258.46,258.48,250.0,245.9202,245.9392,245.9202,245.9392,250.0
2021-11-01 11:15:00,258.48,258.48,258.48,258.48,0.0,245.9392,245.9392,245.9392,245.9392,0.0
2021-11-01 11:20:00,258.67,258.74,258.67,258.73,851.0,246.12,246.1866,246.12,246.1771,851.0
2021-11-01 11:25:00,258.73,258.73,258.66,258.66,400.0,246.1771,246.1771,246.1105,246.1105,400.0
2021-11-01 11:30:00,258.8,258.8,258.74,258.74,600.0,246.2437,246.2437,246.1866,246.1866,600.0
2021-11-01 11:35:00,258.66,258.67,258.6,258.64,1140.0,246.1105,246.12,246.0534,246.0915,1140.0
2021-11-01 11:40:00,258.56,258.69,258.56,258.67,2685.0,246.0153,246.139,246.0153,246.12,2685.0
2021-11-01 11:45:00,258.67,258.73,258.64,258.71,1163.0,246.12,246.1771,246.0915,246.1581,1163.0
2021-11-01 11:50:00,258.68,258.7,258.62,258.62,1311.0,246.1295,246.1486,246.0724,246.0724,1311.0
2021-11-01 11:55:00,258.78,258.78,258.77,258.78,4502.0,246.2247,246.2247,246.2152,246.2247,4502.0
2021-11-01 12:00:00,258.83,258.84,258.83,258.83,178.0,246.2722,246.2818,246.2722,246.2722,178.0
2021-11-01 12:05:00,258.84,258.9,258.84,258.9,300.0,246.2818,246.3388,246.2818,246.3388,300.0
2021-11-01 12:10:00,258.9,258.95,258.9,258.92,1385.0,246.3388,246.3864,246.3388,246.3579,1385.0
2021-11-01 12:15:00,258.86,258.92,258.86,258.92,360.0,246.3008,246.3579,246.3008,246.3579,360.0
2021-11-01 12:20:00,258.92,258.92,258.92,258.92,0.0,246.3579,246.3579,246.3579,246.3579,0.0
2021-11-01 12:25:00,258.93,258.93,258.89,258.91,2181.0,246.3674,246.3674,246.3293,246.3484,2181.0
2021-11-01 12:30:00,258.95,258.95,258.94,258.95,106.0,246.3864,246.3864,246.3769,246.3864,106.0
2021-11-01 12:35:00,258.92,258.92,258.92,258.92,100.0,246.3579,246.3579,246.3579,246.3579,100.0
2021-11-01 12:40:00,259.06,259.1,259.05,259.07,1399.0,246.4911,246.5291,246.4816,246.5006,1399.0
2021-11-01 12:45:00,259.05,259.07,259.05,259.07,718.0,246.4816,246.5006,246.4816,246.5006,718.0
2021-11-01 12:50:00,259.12,259.14,259.11,259.13,3402.0,246.5482,246.5672,246.5387,246.5577,3402.0
2021-11-01 12:55:00,259.14,259.14,259.12,259.13,784.0,246.5672,246.5672,246.5482,246.5577,784.0
2021-11-01 13:00:00,259.17,259.17,259.14,259.15,1519.0,246.5957,246.5957,246.5672,246.5767,1519.0
2021-11-01 13:05:00,259.14,259.15,259.1,259.1,513.0,246.5672,246.5767,246.5291,246.5291,513.0
2021-11-01 13:10:00,259.1,259.1,259.1,259.1,0.0,246.5291,246.5291,246.5291,246.5291,0.0
2021-11-01 13:15:00,259.08,259.08,259.01,259.01,934.0,246.5101,246.5101,246.4435,246.4435,934.0
2021-11-01 13:20:00,258.99,258.99,258.71,258.71,1546.0,246.4245,246.4245,246.1581,246.1581,1546.0
2021-11-01 13:25:00,258.85,258.85,258.81,258.81,302.0,246.2913,246.2913,246.2532,246.2532,302.0
2021-11-01 13:30:00,258.71,258.75,258.65,258.65,2838.0,246.1581,246.1961,246.101,246.101,2838.0
2021-11-01 13:35:00,258.79,258.81,258.79,258.81,1464.0,246.2342,246.2532,246.2342,246.2532,1464.0
2021-11-01 13:40:00,258.6,258.62,258.55,258.55,1451.0,246.0534,246.0724,246.0058,246.0058,1451.0
2021-11-01 13:45:00,258.53,258.6,258.53,258.56,5708.0,245.9868,246.0534,245.9868,246.0153,5708.0
2021-11-01 13:50:00,258.56,258.56,258.45,258.45,1904.0,246.0153,246.0153,245.9107,245.9107,1904.0
2021-11-01 13:55:00,258.47,258.55,258.46,258.54,9646.0,245.9297,246.0058,245.9202,245.9963,9646.0
2021-11-01 14:00:00,258.57,258.58,258.43,258.43,2200.0,246.0249,246.0344,245.8917,245.8917,2200.0
2021-11-01 14:05:00,258.5,258.52,258.41,258.48,2042.0,245.9583,245.9773,245.8726,245.9392,2042.0
2021-11-01 14:10:00,258.47,258.51,258.34,258.34,4672.0,245.9297,245.9678,245.806,245.806,4672.0
2021-11-01 14:15:00,258.33,258.34,258.13,258.13,2700.0,245.7965,245.806,245.6062,245.6062,2700.0
2021-11-01 14:20:00,258.24,258.44,258.21,258.44,7038.0,245.7109,245.9012,245.6823,245.9012,7038.0
2021-11-01 14:25:00,258.42,258.43,258.37,258.39,3820.0,245.8821,245.8917,245.8346,245.8536,3820.0
2021-11-01 14:30:00,258.38,258.59,258.38,258.59,6838.0,245.8441,246.0439,245.8441,246.0439,6838.0
2021-11-01 14:35:00,258.61,258.65,258.55,258.56,4315.0,246.0629,246.101,246.0058,246.0153,4315.0
2021-11-01 14:40:00,258.54,258.64,258.54,258.64,3256.0,245.9963,246.0915,245.9963,246.0915,3256.0
2021-11-01 14:45:00,258.65,258.73,258.63,258.72,3347.0,246.101,246.1771,246.0819,246.1676,3347.0
2021-11-01 14:50:00,258.72,258.73,258.62,258.63,2269.0,246.1676,246.1771,246.0724,246.0819,2269.0
2021-11-01 14:55:00,258.67,258.74,258.65,258.69,3823.0,246.12,246.1866,246.101,246.139,3823.0
2021-11-01 15:00:00,258.61,258.77,258.61,258.76,2916.0,246.0629,246.2152,246.0629,246.2056,2916.0
2021-11-01 15:05:00,258.77,258.77,258.73,258.74,900.0,246.2152,246.2152,246.1771,246.1866,900.0
2021-11-01 15:10:00,258.76,258.8,258.75,258.8,1200.0,246.2056,246.2437,246.1961,246.2437,1200.0
2021-11-01 15:15:00,258.76,258.78,258.73,258.73,3319.0,246.2056,246.2247,246.1771,246.1771,3319.0
2021-11-01 15:20:00,258.74,258.74,258.61,258.72,1233.0,246.1866,246.1866,246.0629,246.1676,1233.0
2021-11-01 15:25:00,258.88,258.89,258.81,258.84,4404.0,246.3198,246.3293,246.2532,246.2818,4404.0
2021-11-01 15:30:00,258.86,258.99,258.84,258.97,2575.0,246.3008,246.4245,246.2818,246.4055,2575.0
2021-11-01 15:35:00,258.97,258.99,258.87,258.94,1192.0,246.4055,246.4245,246.3103,246.3769,1192.0
2021-11-01 15:40:00,258.95,259.04,258.89,259.03,1398.0,246.3864,246.4721,246.3293,246.4625,1398.0
2021-11-01 15:45:00,259.02,259.07,259.0,259.05,5735.0,246.453,246.5006,246.434,246.4816,5735.0
2021-11-01 15:50:00,259.08,259.16,258.93,258.99,11741.0,246.5101,246.5862,246.3674,246.4245,11741.0
2021-11-01 15:55:00,259.0,259.29,258.99,259.19,18740.0,246.434,246.7099,246.4245,246.6148,18740.0
2021-11-02 09:30:00,259.44,259.47,259.25,259.3,10040.0,246.8527,246.8812,246.6719,246.7194,10040.0
2021-11-02 09:35:00,259.41,259.57,259.41,259.57,1100.0,246.8241,246.9763,246.8241,246.9763,1100.0
2021-11-02 09:40:00,259.51,259.55,259.35,259.36,1800.0,246.9193,246.9573,246.767,246.7765,1800.0
2021-11-02 09:45:00,259.49,259.54,259.49,259.51,1600.0,246.9002,246.9478,246.9002,246.9193,1600.0
2021-11-02 09:50:00,259.48,259.67,259.48,259.63,2300.0,246.8907,247.0715,246.8907,247.0334,2300.0
2021-11-02 09:55:00,259.69,259.74,259.54,259.72,5200.0,247.0905,247.1381,246.9478,247.1191,5200.0
2021-11-02 10:00:00,259.66,259.84,259.62,259.8,2116.0,247.062,247.2332,247.0239,247.1952,2116.0
2021-11-02 10:05:00,259.81,259.81,259.62,259.77,2530.0,247.2047,247.2047,247.0239,247.1666,2530.0
2021-11-02 10:10:00,259.62,259.62,259.46,259.46,1409.0,247.0239,247.0239,246.8717,246.8717,1409.0
2021-11-02 10:15:00,259.56,259.68,259.56,259.64,14249.0,246.9668,247.081,246.9668,247.0429,14249.0
2021-11-02 10:20:00,259.59,259.66,259.59,259.64,8954.0,246.9954,247.062,246.9954,247.0429,8954.0
2021-11-02 10:25:00,259.68,259.72,259.59,259.59,19334.0,247.081,247.1191,246.9954,246.9954,19334.0
2021-11-02 10:30:00,259.62,259.72,259.62,259.69,500.0,247.0239,247.1191,247.0239,247.0905,500.0
2021-11-02 10:35:00,259.62,259.75,259.62,259.74,35692.0,247.0239,247.1476,247.0239,247.1381,35692.0
2021-11-02 10:40:00,259.72,259.77,259.63,259.63,529.0,247.1191,247.1666,247.0334,247.0334,529.0
2021-11-02 10:45:00,259.65,259.78,259.65,259.75,828.0,247.0525,247.1762,247.0525,247.1476,828.0
2021-11-02 10:50:00,259.77,259.77,259.72,259.72,300.0,247.1666,247.1666,247.1191,247.1191,300.0
2021-11-02 10:55:00,259.81,259.89,259.79,259.85,1776.0,247.2047,247.2808,247.1857,247.2428,1776.0
2021-11-02 11:00:00,259.82,259.95,259.82,259.86,2200.0,247.2142,247.3379,247.2142,247.2523,2200.0
2021-11-02 11:05:00,259.86,259.86,259.79,259.79,2273.0,247.2523,247.2523,247.1857,247.1857,2273.0
2021-11-02 11:10:00,259.75,259.78,259.73,259.78,500.0,247.1476,247.1762,247.1286,247.1762,500.0
2021-11-02 11:15:00,259.73,259.75,259.72,259.73,1418.0,247.1286,247.1476,247.1191,247.1286,1418.0
2021-11-02 11:20:00,259.73,259.77,259.69,259.77,900.0,247.1286,247.1666,247.0905,247.1666,900.0
2021-11-02 11:25:00,259.78,259.96,259.78,259.94,900.0,247.1762,247.3474,247.1762,247.3284,900.0
2021-11-02 11:30:00,259.93,259.94,259.87,259.93,1018.0,247.3189,247.3284,247.2618,247.3189,1018.0
2021-11-02 11:35:00,259.93,259.97,259.93,259.95,689.0,247.3189,247.3569,247.3189,247.3379,689.0
2021-11-02 11:40:00,259.96,260.05,259.95,260.05,2775.0,247.3474,247.4331,247.3379,247.4331,2775.0
2021-11-02 11:45:00,260.17,260.17,260.06,260.06,4362.0,247.5472,247.5472,247.4426,247.4426,4362.0
2021-11-02 11:50:00,260.01,260.01,259.85,259.86,717.0,247.395,247.395,247.2428,247.2523,717.0
2021-11-02 11:55:00,259.83,259.83,259.74,259.75,958.0,247.2237,247.2237,247.1381,247.1476,958.0
2021-11-02 12:00:00,259.72,259.72,259.69,259.69,500.0,247.1191,247.1191,247.0905,247.0905,500.0
2021-11-02 12:05:00,259.69,259.69,259.6,259.61,811.0,247.0905,247.0905,247.0049,247.0144,811.0
2021-11-02 12:10:00,259.58,259.75,259.58,259.75,985.0,246.9859,247.1476,246.9859,247.1476,985.0
2021-11-02 12:15:00,259.78,259.78,259.77,259.78,100.0,247.1762,247.1762,247.1666,247.1762,100.0
2021-11-02 12:20:00,259.95,259.95,259.9,259.92,1345.0,247.3379,247.3379,247.2903,247.3094,1345.0
2021-11-02 12:25:00,259.91,259.95,259.87,259.92,1450.0,247.2998,247.3379,247.2618,247.3094,1450.0
2021-11-02 12:30:00,259.88,259.94,259.88,259.94,942.0,247.2713,247.3284,247.2713,247.3284,942.0
2021-11-02 12:35:00,259.94,259.94,259.94,259.94,0.0,247.3284,247.3284,247.3284,247.3284,0.0
2021-11-02 12:40:00,260.0,260.0,259.93,259.96,430.0,247.3855,247.3855,247.3189,247.3474,430.0
2021-11-02 12:45:00,260.02,260.07,260.02,260.07,1113.0,247.4045,247.4521,247.4045,247.4521,1113.0
2021-11-02 12:50:00,260.08,260.13,260.08,260.08,1002.0,247.4616,247.5092,247.4616,247.4616,1002.0
2021-11-02 12:55:00,260.09,260.09,260.03,260.05,830.0,247.4711,247.4711,247.414,247.4331,830.0
2021-11-02 13:00:00,260.0,260.0,260.0,260.0,100.0,247.3855,247.3855,247.3855,247.3855,100.0
2021-11-02 13:05:00,259.97,260.06,259.97,260.06,508.0,247.3569,247.4426,247.3569,247.4426,508.0
2021-11-02 13:10:00,260.03,260.08,260.03,260.08,300.0,247.414,247.4616,247.414,247.4616,300.0
2021-11-02 13:15:00,260.05,260.05,260.03,260.03,394.0,247.4331,247.4331,247.414,247.414,394.0
2021-11-02 13:20:00,259.99,260.06,259.98,260.06,632.0,247.376,247.4426,247.3665,247.4426,632.0
2021-11-02 13:25:00,260.04,260.04,259.86,259.88,1053.0,247.4235,247.4235,247.2523,247.2713,1053.0
2021-11-02 13:30:00,259.77,259.8,259.74,259.74,2372.0,247.1666,247.1952,247.1381,247.1381,2372.0
2021-11-02 13:35:00,259.74,259.8,259.74,259.8,1328.0,247.1381,247.1952,247.1381,247.1952,1328.0
2021-11-02 13:40:00,259.81,259.88,259.81,259.88,200.0,247.2047,247.2713,247.2047,247.2713,200.0
2021-11-02 13:45:00,259.88,259.88,259.88,259.88,0.0,247.2713,247.2713,247.2713,247.2713,0.0
2021-11-02 13:50:00,259.87,259.93,259.85,259.86,1793.0,247.2618,247.3189,247.2428,247.2523,1793.0
2021-11-02 13:55:00,259.89,259.9,259.84,259.87,753.0,247.2808,247.2903,247.2332,247.2618,753.0
2021-11-02 14:00:00,259.87,259.87,259.87,259.87,0.0,247.2618,247.2618,247.2618,247.2618,0.0
2021-11-02 14:05:00,259.83,259.84,259.74,259.75,693.0,247.2237,247.2332,247.1381,247.1476,693.0
2021-11-02 14:10:00,259.71,259.73,259.71,259.73,1100.0,247.1096,247.1286,247.1096,247.1286,1100.0
2021-11-02 14:15:00,259.82,259.84,259.82,259.84,344.0,247.2142,247.2332,247.2142,247.2332,344.0
2021-11-02 14:20:00,259.8,259.8,259.7,259.7,827.0,247.1952,247.1952,247.1,247.1,827.0
2021-11-02 14:25:00,259.73,259.83,259.71,259.81,2719.0,247.1286,247.2237,247.1096,247.2047,2719.0
2021-11-02 14:30:00,259.77,259.78,259.72,259.73,2276.0,247.1666,247.1762,247.1191,247.1286,2276.0
2021-11-02 14:35:00,259.72,259.87,259.72,259.86,1098.0,247.1191,247.2618,247.1191,247.2523,1098.0
2021-11-02 14:40:00,259.88,259.95,259.87,259.94,1925.0,247.2713,247.3379,247.2618,247.3284,1925.0
2021-11-02 14:45:00,259.94,260.01,259.94,259.94,997.0,247.3284,247.395,247.3284,247.3284,997.0
2021-11-02 14:50:00,260.0,260.01,259.93,259.99,1507.0,247.3855,247.395,247.3189,247.376,1507.0
2021-11-02 14:55:00,260.02,260.05,260.02,260.04,484.0,247.4045,247.4331,247.4045,247.4235,484.0
2021-11-02 15:00:00,260.07,260.09,260.07,260.09,1843.0,247.4521,247.4711,247.4521,247.4711,1843.0
2021-11-02 15:05:00,260.06,260.08,260.0,260.08,2497.0,247.4426,247.4616,247.3855,247.4616,2497.0
2021-11-02 15:10:00,260.05,260.06,259.96,259.99,1204.0,247.4331,247.4426,247.3474,247.376,1204.0
2021-11-02 15:15:00,259.99,260.0,259.91,259.92,2048.0,247.376,247.3855,247.2998,247.3094,2048.0
2021-11-02 15:20:00,259.91,259.92,259.85,259.85,1431.0,247.2998,247.3094,247.2428,247.2428,1431.0
2021-11-02 15:25:00,259.86,259.97,259.83,259.97,1813.0,247.2523,247.3569,247.2237,247.3569,1813.0
2021-11-02 15:30:00,259.97,259.97,259.85,259.89,1404.0,247.3569,247.3569,247.2428,247.2808,1404.0
2021-11-02 15:35:00,259.91,259.94,259.88,259.89,3630.0,247.2998,247.3284,247.2713,247.2808,3630.0
2021-11-02 15:40:00,259.93,259.99,259.93,259.99,1708.0,247.3189,247.376,247.3189,247.376,1708.0
2021-11-02 15:45:00,260.0,260.11,259.98,260.04,5796.0,247.3855,247.4901,247.3665,247.4235,5796.0
2021-11-02 15:50:00,259.99,260.02,259.8,259.83,5055.0,247.376,247.4045,247.1952,247.2237,5055.0
2021-11-02 15:55:00,259.85,260.04,259.8,259.99,13044.0,247.2428,247.4235,247.1952,247.376,13044.0
2021-11-03 09:30:00,259.73,259.84,259.7,259.77,5627.0,247.1286,247.2332,247.1,247.1666,5627.0
2021-11-03 09:35:00,259.92,259.92,259.55,259.74,13864.0,247.3094,247.3094,246.9573,247.1381,13864.0
2021-11-03 09:40:00,259.72,259.74,259.64,259.74,2303.0,247.1191,247.1381,247.0429,247.1381,2303.0
2021-11-03 09:45:00,259.79,259.8,259.73,259.73,2400.0,247.1857,247.1952,247.1286,247.1286,2400.0
2021-11-03 09:50:00,259.83,259.85,259.76,259.8,4995.0,247.2237,247.2428,247.1571,247.1952,4995.0
2021-11-03 09:55:00,259.82,259.92,259.8,259.9,2600.0,247.2142,247.3094,247.1952,247.2903,2600.0
2021-11-03 10:00:00,259.96,259.96,259.73,259.78,3803.0,247.3474,247.3474,247.1286,247.1762,3803.0
2021-11-03 10:05:00,259.63,259.68,259.58,259.68,1860.0,247.0334,247.081,246.9859,247.081,1860.0
2021-11-03 10:10:00,259.69,259.77,259.64,259.76,3100.0,247.0905,247.1666,247.0429,247.1571,3100.0
2021-11-03 10:15:00,259.73,259.77,259.69,259.71,6220.0,247.1286,247.1666,247.0905,247.1096,6220.0
2021-11-03 10:20:00,259.8,259.82,259.76,259.76,1076.0,247.1952,247.2142,247.1571,247.1571,1076.0
2021-11-03 10:25:00,259.78,259.83,259.77,259.83,1183.0,247.1762,247.2237,247.1666,247.2237,1183.0
2021-11-03 10:30:00,259.86,259.89,259.83,259.85,8830.0,247.2523,247.2808,247.2237,247.2428,8830.0
2021-11-03 10:35:00,259.88,259.88,259.77,259.82,1307.0,247.2713,247.2713,247.1666,247.2142,1307.0
2021-11-03 10:40:00,259.86,259.91,259.86,259.91,3569.0,247.2523,247.2998,247.2523,247.2998,3569.0
2021-11-03 10:45:00,259.94,260.03,259.87,260.01,3650.0,247.3284,247.414,247.2618,247.395,3650.0
2021-11-03 10:50:00,260.0,260.03,259.97,260.03,1601.0,247.3855,247.414,247.3569,247.414,1601.0
2021-11-03 10:55:00,260.03,260.06,260.0,260.0,3679.0,247.414,247.4426,247.3855,247.3855,3679.0
2021-11-03 11:00:00,260.02,260.03,259.99,260.0,2830.0,247.4045,247.414,247.376,247.3855,2830.0
2021-11-03 11:05:00,260.0,260.0,260.0,260.0,0.0,247.3855,247.3855,247.3855,247.3855,0.0
2021-11-03 11:10:00,259.88,259.88,259.86,259.86,725.0,247.2713,247.2713,247.2523,247.2523,725.0
2021-11-03 11:15:00,259.92,259.95,259.89,259.91,1250.0,247.3094,247.3379,247.2808,247.2998,1250.0
2021-11-03 11:20:00,259.89,259.99,259.88,259.99,903.0,247.2808,247.376,247.2713,247.376,903.0
2021-11-03 11:25:00,259.86,259.92,259.85,259.87,725.0,247.2523,247.3094,247.2428,247.2618,725.0
2021-11-03 11:30:00,259.92,259.93,259.82,259.82,689.0,247.3094,247.3189,247.2142,247.2142,689.0
2021-11-03 11:35:00,259.82,259.82,259.82,259.82,100.0,247.2142,247.2142,247.2142,247.2142,100.0
2021-11-03 11:40:00,259.78,259.83,259.78,259.83,250.0,247.1762,247.2237,247.1762,247.2237,250.0
2021-11-03 11:45:00,259.84,259.86,259.81,259.82,4009.0,247.2332,247.2523,247.2047,247.2142,4009.0
2021-11-03 11:50:00,259.82,259.83,259.82,259.83,350.0,247.2142,247.2237,247.2142,247.2237,350.0
2021-11-03 11:55:00,259.92,259.97,259.91,259.97,300.0,247.3094,247.3569,247.2998,247.3569,300.0
2021-11-03 12:00:00,259.98,259.99,259.93,259.97,1293.0,247.3665,247.376,247.3189,247.3569,1293.0
2021-11-03 12:05:00,259.94,260.02,259.93,259.98,1304.0,247.3284,247.4045,247.3189,247.3665,1304.0
2021-11-03 12:10:00,259.94,259.95,259.91,259.94,2010.0,247.3284,247.3379,247.2998,247.3284,2010.0
2021-11-03 12:15:00,259.97,259.97,259.91,259.92,1840.0,247.3569,247.3569,247.2998,247.3094,1840.0
2021-11-03 12:20:00,259.9,259.93,259.84,259.84,2848.0,247.2903,247.3189,247.2332,247.2332,2848.0
2021-11-03 12:25:00,259.87,259.89,259.85,259.85,400.0,247.2618,247.2808,247.2428,247.2428,400.0
2021-11-03 12:30:00,259.88,259.9,259.86,259.9,900.0,247.2713,247.2903,247.2523,247.2903,900.0
2021-11-03 12:35:00,259.88,259.93,259.87,259.92,2119.0,247.2713,247.3189,247.2618,247.3094,2119.0
2021-11-03 12:40:00,259.93,259.94,259.85,259.86,900.0,247.3189,247.3284,247.2428,247.2523,900.0
2021-11-03 12:45:00,259.88,259.88,259.82,259.82,1516.0,247.2713,247.2713,247.2142,247.2142,1516.0
2021-11-03 12:50:00,259.79,259.79,259.78,259.79,100.0,247.1857,247.1857,247.1762,247.1857,100.0
2021-11-03 12:55:00,259.8,259.81,259.8,259.8,312.0,247.1952,247.2047,247.1952,247.1952,312.0
2021-11-03 13:00:00,259.8,259.8,259.8,259.8,0.0,247.1952,247.1952,247.1952,247.1952,0.0
2021-11-03 13:05:00,259.75,259.78,259.73,259.77,1170.0,247.1476,247.1762,247.1286,247.1666,1170.0
2021-11-03 13:10:00,259.78,259.81,259.78,259.81,300.0,247.1762,247.2047,247.1762,247.2047,300.0
2021-11-03 13:15:00,259.81,259.82,259.71,259.74,583.0,247.2047,247.2142,247.1096,247.1381,583.0
2021-11-03 13:20:00,259.79,259.8,259.77,259.78,414.0,247.1857,247.1952,247.1666,247.1762,414.0
2021-11-03 13:25:00,259.79,259.83,259.78,259.83,20175.0,247.1857,247.2237,247.1762,247.2237,20175.0
2021-11-03 13:30:00,259.84,259.87,259.82,259.87,5285.0,247.2332,247.2618,247.2142,247.2618,5285.0
2021-11-03 13:35:00,259.86,259.86,259.81,259.85,4445.0,247.2523,247.2523,247.2047,247.2428,4445.0
2021-11-03 13:40:00,259.86,259.88,259.83,259.87,4422.0,247.2523,247.2713,247.2237,247.2618,4422.0
2021-11-03 13:45:00,259.87,259.87,259.64,259.72,7153.0,247.2618,247.2618,247.0429,247.1191,7153.0
2021-11-03 13:50:00,259.73,259.74,259.7,259.7,545.0,247.1286,247.1381,247.1,247.1,545.0
2021-11-03 13:55:00,259.68,259.78,259.68,259.75,1820.0,247.081,247.1762,247.081,247.1476,1820.0
2021-11-03 14:00:00,259.69,260.63,259.51,260.49,14453.0,247.0905,247.9849,246.9193,247.8517,14453.0
2021-11-03 14:05:00,260.51,260.6,260.24,260.25,2530.0,247.8707,247.9564,247.6138,247.6234,2530.0
2021-11-03 14:10:00,260.31,260.31,260.03,260.27,7176.0,247.6804,247.6804,247.414,247.6424,7176.0
2021-11-03 14:15:00,260.07,260.39,260.07,260.38,1449.0,247.4521,247.7566,247.4521,247.747,1449.0
2021-11-03 14:20:00,260.32,260.51,260.32,260.5,1549.0,247.69,247.8707,247.69,247.8612,1549.0
2021-11-03 14:25:00,260.42,260.42,260.38,260.39,1170.0,247.7851,247.7851,247.747,247.7566,1170.0
2021-11-03 14:30:00,260.39,260.45,260.34,260.45,500.0,247.7566,247.8136,247.709,247.8136,500.0
2021-11-03 14:35:00,260.49,260.53,260.37,260.52,2729.0,247.8517,247.8898,247.7375,247.8803,2729.0
2021-11-03 14:40:00,260.68,260.77,260.67,260.77,2001.0,248.0325,248.1181,248.023,248.1181,2001.0
2021-11-03 14:45:00,260.95,261.22,260.85,261.22,3712.0,248.2894,248.5463,248.1942,248.5463,3712.0
2021-11-03 14:50:00,261.19,261.46,261.13,261.37,20738.0,248.5177,248.7746,248.4607,248.689,20738.0
2021-11-03 14:55:00,261.34,261.49,261.34,261.34,3809.0,248.6605,248.8032,248.6605,248.6605,3809.0
2021-11-03 15:00:00,261.34,261.45,261.27,261.35,5897.0,248.6605,248.7651,248.5939,248.67,5897.0
2021-11-03 15:05:00,261.35,261.5,261.34,261.49,3046.0,248.67,248.8127,248.6605,248.8032,3046.0
2021-11-03 15:10:00,261.48,261.56,261.42,261.5,9560.0,248.7937,248.8698,248.7366,248.8127,9560.0
2021-11-03 15:15:00,261.52,261.54,261.39,261.39,3590.0,248.8317,248.8508,248.708,248.708,3590.0
2021-11-03 15:20:00,261.35,261.47,261.35,261.37,1380.0,248.67,248.7842,248.67,248.689,1380.0
2021-11-03 15:25:00,261.41,261.44,261.33,261.44,9680.0,248.7271,248.7556,248.651,248.7556,9680.0
2021-11-03 15:30:00,261.47,261.58,261.42,261.42,3624.0,248.7842,248.8888,248.7366,248.7366,3624.0
2021-11-03 15:35:00,261.48,261.5,261.39,261.5,6401.0,248.7937,248.8127,248.708,248.8127,6401.0
2021-11-03 15:40:00,261.57,261.72,261.56,261.72,1688.0,248.8793,249.022,248.8698,249.022,1688.0
2021-11-03 15:45:00,261.72,261.91,261.72,261.91,2715.0,249.022,249.2028,249.022,249.2028,2715.0
2021-11-03 15:50:00,261.91,261.91,261.68,261.78,3885.0,249.2028,249.2028,248.984,249.0791,3885.0
2021-11-03 15:55:00,261.67,261.86,261.67,261.76,3256.0,248.9745,249.1552,248.9745,249.0601,3256.0
2021-11-04 09:30:00,262.31,262.31,261.95,261.95,6825.0,249.5834,249.5834,249.2409,249.2409,6825.0
2021-11-04 09:35:00,261.97,262.18,261.97,262.12,1831.0,249.2599,249.4597,249.2599,249.4026,1831.0
2021-11-04 09:40:00,262.05,262.26,262.05,262.26,300.0,249.336,249.5358,249.336,249.5358,300.0
2021-11-04 09:45:00,262.26,262.38,262.26,262.34,5600.0,249.5358,249.65,249.5358,249.6119,5600.0
2021-11-04 09:50:00,262.33,262.64,262.33,262.6,14292.0,249.6024,249.8974,249.6024,249.8593,14292.0
2021-11-04 09:55:00,262.58,262.76,262.58,262.69,1650.0,249.8403,250.0116,249.8403,249.945,1650.0
2021-11-04 10:00:00,262.65,262.81,262.61,262.74,1500.0,249.9069,250.0591,249.8689,249.9925,1500.0
2021-11-04 10:05:00,262.75,262.76,262.72,262.74,995.0,250.0021,250.0116,249.9735,249.9925,995.0
2021-11-04 10:10:00,262.78,262.99,262.76,262.99,791.0,250.0306,250.2304,250.0116,250.2304,791.0
2021-11-04 10:15:00,262.95,263.05,262.95,263.05,500.0,250.1924,250.2875,250.1924,250.2875,500.0
2021-11-04 10:20:00,262.95,262.97,262.87,262.91,23790.0,250.1924,250.2114,250.1162,250.1543,23790.0
2021-11-04 10:25:00,262.89,262.92,262.77,262.79,8802.0,250.1353,250.1638,250.0211,250.0401,8802.0
2021-11-04 10:30:00,262.92,263.02,262.91,262.98,8000.0,250.1638,250.259,250.1543,250.2209,8000.0
2021-11-04 10:35:00,262.99,263.01,262.91,262.96,21354.0,250.2304,250.2494,250.1543,250.2019,21354.0
2021-11-04 10:40:00,262.95,262.99,262.88,262.89,17738.0,250.1924,250.2304,250.1258,250.1353,17738.0
2021-11-04 10:45:00,262.91,262.98,262.86,262.98,25956.0,250.1543,250.2209,250.1067,250.2209,25956.0
2021-11-04 10:50:00,262.97,262.97,262.71,262.75,18141.0,250.2114,250.2114,249.964,250.0021,18141.0
2021-11-04 10:55:00,262.74,262.75,262.62,262.66,19946.0,249.9925,250.0021,249.8784,249.9164,19946.0
2021-11-04 11:00:00,262.63,262.63,262.44,262.47,17267.0,249.8879,249.8879,249.7071,249.7356,17267.0
2021-11-04 11:05:00,262.48,262.53,262.42,262.45,21669.0,249.7452,249.7927,249.6881,249.7166,21669.0
2021-11-04 11:10:00,262.45,262.62,262.43,262.43,18587.0,249.7166,249.8784,249.6976,249.6976,18587.0
2021-11-04 11:15:00,262.39,262.43,262.25,262.33,11175.0,249.6595,249.6976,249.5263,249.6024,11175.0
2021-11-04 11:20:00,262.33,262.37,261.93,261.95,9248.0,249.6024,249.6405,249.2218,249.2409,9248.0
2021-11-04 11:25:00,261.94,261.97,261.89,261.93,2100.0,249.2314,249.2599,249.1838,249.2218,2100.0
2021-11-04 11:30:00,261.9,262.13,261.9,262.11,3165.0,249.1933,249.4121,249.1933,249.3931,3165.0
2021-11-04 11:35:00,262.05,262.11,262.03,262.11,910.0,249.336,249.3931,249.317,249.3931,910.0
2021-11-04 11:40:00,262.1,262.13,262.03,262.13,1273.0,249.3836,249.4121,249.317,249.4121,1273.0
2021-11-04 11:45:00,262.19,262.19,261.99,261.99,4561.0,249.4692,249.4692,249.2789,249.2789,4561.0
2021-11-04 11:50:00,261.99,262.14,261.98,262.13,12493.0,249.2789,249.4217,249.2694,249.4121,12493.0
2021-11-04 11:55:00,262.27,262.44,262.27,262.44,819.0,249.5453,249.7071,249.5453,249.7071,819.0
2021-11-04 12:00:00,262.47,262.5,262.41,262.49,2250.0,249.7356,249.7642,249.6786,249.7547,2250.0
2021-11-04 12:05:00,262.53,262.55,262.5,262.5,1017.0,249.7927,249.8118,249.7642,249.7642,1017.0
2021-11-04 12:10:00,262.52,262.53,262.5,262.52,1035.0,249.7832,249.7927,249.7642,249.7832,1035.0
2021-11-04 12:15:00,262.57,262.57,262.47,262.47,400.0,249.8308,249.8308,249.7356,249.7356,400.0
2021-11-04 12:20:00,262.49,262.49,262.28,262.28,653.0,249.7547,249.7547,249.5549,249.5549,653.0
2021-11-04 12:25:00,262.29,262.34,262.21,262.28,1595.0,249.5644,249.6119,249.4883,249.5549,1595.0
2021-11-04 12:30:00,262.19,262.19,262.17,262.17,600.0,249.4692,249.4692,249.4502,249.4502,600.0
2021-11-04 12:35:00,262.27,262.31,262.25,262.29,1081.0,249.5453,249.5834,249.5263,249.5644,1081.0
2021-11-04 12:40:00,262.3,262.31,262.3,262.31,527.0,249.5739,249.5834,249.5739,249.5834,527.0
2021-11-04 12:45:00,262.35,262.35,262.28,262.3,825.0,249.6215,249.6215,249.5549,249.5739,825.0
2021-11-04 12:50:00,262.29,262.29,262.25,262.29,1126.0,249.5644,249.5644,249.5263,249.5644,1126.0
2021-11-04 12:55:00,262.29,262.29,262.24,262.27,320.0,249.5644,249.5644,249.5168,249.5453,320.0
2021-11-04 13:00:00,262.25,262.25,262.08,262.08,2229.0,249.5263,249.5263,249.3646,249.3646,2229.0
2021-11-04 13:05:00,262.17,262.23,262.17,262.23,430.0,249.4502,249.5073,249.4502,249.5073,430.0
2021-11-04 13:10:00,262.29,262.33,262.25,262.25,600.0,249.5644,249.6024,249.5263,249.5263,600.0
2021-11-04 13:15:00,262.29,262.29,262.23,262.27,1410.0,249.5644,249.5644,249.5073,249.5453,1410.0
2021-11-04 13:20:00,262.36,262.36,262.23,262.29,600.0,249.631,249.631,249.5073,249.5644,600.0
2021-11-04 13:25:00,262.28,262.33,262.28,262.33,634.0,249.5549,249.6024,249.5549,249.6024,634.0
2021-11-04 13:30:00,262.37,262.38,262.31,262.31,1864.0,249.6405,249.65,249.5834,249.5834,1864.0
2021-11-04 13:35:00,262.23,262.33,262.21,262.33,465.0,249.5073,249.6024,249.4883,249.6024,465.0
2021-11-04 13:40:00,262.37,262.46,262.37,262.46,2510.0,249.6405,249.7261,249.6405,249.7261,2510.0
2021-11-04 13:45:00,262.45,262.51,262.44,262.46,2294.0,249.7166,249.7737,249.7071,249.7261,2294.0
2021-11-04 13:50:00,262.43,262.43,262.38,262.39,1065.0,249.6976,249.6976,249.65,249.6595,1065.0
2021-11-04 13:55:00,262.51,262.52,262.47,262.47,900.0,249.7737,249.7832,249.7356,249.7356,900.0
2021-11-04 14:00:00,262.28,262.28,262.26,262.27,378.0,249.5549,249.5549,249.5358,249.5453,378.0
2021-11-04 14:05:00,262.13,262.32,262.1,262.32,8255.0,249.4121,249.5929,249.3836,249.5929,8255.0
2021-11-04 14:10:00,262.3,262.35,262.3,262.32,1520.0,249.5739,249.6215,249.5739,249.5929,1520.0
2021-11-04 14:15:00,262.32,262.32,262.19,262.31,626.0,249.5929,249.5929,249.4692,249.5834,626.0
2021-11-04 14:20:00,262.3,262.37,262.3,262.36,866.0,249.5739,249.6405,249.5739,249.631,866.0
2021-11-04 14:25:00,262.39,262.39,262.3,262.34,1186.0,249.6595,249.6595,249.5739,249.6119,1186.0
2021-11-04 14:30:00,262.29,262.29,262.22,262.28,802.0,249.5644,249.5644,249.4978,249.5549,802.0
2021-11-04 14:35:00,262.3,262.35,262.3,262.32,969.0,249.5739,249.6215,249.5739,249.5929,969.0
2021-11-04 14:40:00,262.37,262.39,262.33,262.38,1021.0,249.6405,249.6595,249.6024,249.65,1021.0
2021-11-04 14:45:00,262.37,262.41,262.36,262.37,2293.0,249.6405,249.6786,249.631,249.6405,2293.0
2021-11-04 14:50:00,262.36,262.41,262.36,262.36,700.0,249.631,249.6786,249.631,249.631,700.0
2021-11-04 14:55:00,262.3,262.32,262.26,262.26,590.0,249.5739,249.5929,249.5358,249.5358,590.0
2021-11-04 15:00:00,262.15,262.24,262.13,262.15,2927.0,249.4312,249.5168,249.4121,249.4312,2927.0
2021-11-04 15:05:00,262.12,262.15,262.04,262.15,1191.0,249.4026,249.4312,249.3265,249.4312,1191.0
2021-11-04 15:10:00,262.13,262.25,262.13,262.24,1976.0,249.4121,249.5263,249.4121,249.5168,1976.0
2021-11-04 15:15:00,262.26,262.27,262.19,262.22,767.0,249.5358,249.5453,249.4692,249.4978,767.0
2021-11-04 15:20:00,262.27,262.38,262.27,262.37,2997.0,249.5453,249.65,249.5453,249.6405,2997.0
2021-11-04 15:25:00,262.37,262.37,262.23,262.23,1054.0,249.6405,249.6405,249.5073,249.5073,1054.0
2021-11-04 15:30:00,262.32,262.4,262.32,262.38,883.0,249.5929,249.669,249.5929,249.65,883.0
2021-11-04 15:35:00,262.38,262.38,262.24,262.25,800.0,249.65,249.65,249.5168,249.5263,800.0
2021-11-04 15:40:00,262.26,262.26,262.03,262.17,3459.0,249.5358,249.5358,249.317,249.4502,3459.0
2021-11-04 15:45:00,262.19,262.44,262.19,262.41,3393.0,249.4692,249.7071,249.4692,249.6786,3393.0
2021-11-04 15:50:00,262.41,262.52,262.4,262.52,21198.0,249.6786,249.7832,249.669,249.7832,21198.0
2021-11-04 15:55:00,262.53,262.76,262.42,262.76,15901.0,249.7927,250.0116,249.6881,250.0116,15901.0
2021-11-05 09:30:00,263.85,264.26,263.85,264.26,7214.0,251.0487,251.4388,251.0487,251.4388,7214.0
2021-11-05 09:35:00,264.44,264.48,264.36,264.43,3010.0,251.6101,251.6481,251.5339,251.6005,3010.0
2021-11-05 09:40:00,264.52,264.66,264.51,264.66,900.0,251.6862,251.8194,251.6767,251.8194,900.0
2021-11-05 09:45:00,264.69,264.69,264.44,264.46,19633.0,251.8479,251.8479,251.6101,251.6291,19633.0
2021-11-05 09:50:00,264.47,264.52,264.44,264.45,1600.0,251.6386,251.6862,251.6101,251.6196,1600.0
2021-11-05 09:55:00,264.52,264.52,264.41,264.51,3772.0,251.6862,251.6862,251.5815,251.6767,3772.0
2021-11-05 10:00:00,264.75,264.87,264.75,264.87,500.0,251.905,252.0192,251.905,252.0192,500.0
2021-11-05 10:05:00,264.76,264.81,264.57,264.62,2797.0,251.9145,251.9621,251.7338,251.7813,2797.0
2021-11-05 10:10:00,264.53,264.69,264.51,264.63,4317.0,251.6957,251.8479,251.6767,251.7908,4317.0
2021-11-05 10:15:00,264.73,264.73,264.62,264.64,890.0,251.886,251.886,251.7813,251.8004,890.0
2021-11-05 10:20:00,264.57,264.6,264.51,264.51,677.0,251.7338,251.7623,251.6767,251.6767,677.0
2021-11-05 10:25:00,264.47,264.47,264.31,264.31,313.0,251.6386,251.6386,251.4864,251.4864,313.0
2021-11-05 10:30:00,264.4,264.48,264.34,264.34,6734.0,251.572,251.6481,251.5149,251.5149,6734.0
2021-11-05 10:35:00,264.36,264.44,264.35,264.43,491.0,251.5339,251.6101,251.5244,251.6005,491.0
2021-11-05 10:40:00,264.41,264.44,264.35,264.44,3272.0,251.5815,251.6101,251.5244,251.6101,3272.0
2021-11-05 10:45:00,264.44,264.52,264.44,264.49,2036.0,251.6101,251.6862,251.6101,251.6576,2036.0
2021-11-05 10:50:00,264.45,264.47,264.45,264.47,448.0,251.6196,251.6386,251.6196,251.6386,448.0
2021-11-05 10:55:00,264.43,264.44,264.26,264.37,6064.0,251.6005,251.6101,251.4388,251.5435,6064.0
2021-11-05 11:00:00,264.39,264.44,264.38,264.4,2629.0,251.5625,251.6101,251.553,251.572,2629.0
2021-11-05 11:05:00,264.39,264.43,264.35,264.37,8464.0,251.5625,251.6005,251.5244,251.5435,8464.0
2021-11-05 11:10:00,264.43,264.46,264.43,264.46,964.0,251.6005,251.6291,251.6005,251.6291,964.0
2021-11-05 11:15:00,264.41,264.41,264.34,264.38,1050.0,251.5815,251.5815,251.5149,251.553,1050.0
2021-11-05 11:20:00,264.34,264.35,264.27,264.27,825.0,251.5149,251.5244,251.4483,251.4483,825.0
2021-11-05 11:25:00,264.26,264.28,264.21,264.21,2758.0,251.4388,251.4578,251.3912,251.3912,2758.0
2021-11-05 11:30:00,264.13,264.23,264.09,264.21,2319.0,251.3151,251.4103,251.277,251.3912,2319.0
2021-11-05 11:35:00,264.18,264.27,264.12,264.27,1124.0,251.3627,251.4483,251.3056,251.4483,1124.0
2021-11-05 11:40:00,264.17,264.18,264.17,264.18,218.0,251.3532,251.3627,251.3532,251.3627,218.0
2021-11-05 11:45:00,264.16,264.33,264.16,264.33,400.0,251.3436,251.5054,251.3436,251.5054,400.0
2021-11-05 11:50:00,264.19,264.25,264.06,264.06,1000.0,251.3722,251.4293,251.2485,251.2485,1000.0
2021-11-05 11:55:00,264.04,264.09,263.97,263.99,5880.0,251.2295,251.277,251.1629,251.1819,5880.0
2021-11-05 12:00:00,264.01,264.09,264.0,264.09,476.0,251.2009,251.277,251.1914,251.277,476.0
2021-11-05 12:05:00,264.08,264.08,263.98,264.05,1000.0,251.2675,251.2675,251.1724,251.239,1000.0
2021-11-05 12:10:00,264.02,264.12,263.94,264.02,2400.0,251.2104,251.3056,251.1343,251.2104,2400.0
2021-11-05 12:15:00,264.01,264.08,263.98,264.08,1270.0,251.2009,251.2675,251.1724,251.2675,1270.0
2021-11-05 12:20:00,264.08,264.09,264.04,264.07,400.0,251.2675,251.277,251.2295,251.258,400.0
2021-11-05 12:25:00,264.03,264.1,264.0,264.1,1210.0,251.22,251.2866,251.1914,251.2866,1210.0
2021-11-05 12:30:00,264.1,264.13,264.06,264.13,1803.0,251.2866,251.3151,251.2485,251.3151,1803.0
2021-11-05 12:35:00,264.07,264.07,263.91,264.0,897.0,251.258,251.258,251.1058,251.1914,897.0
2021-11-05 12:40:00,263.98,263.99,263.93,263.96,1013.0,251.1724,251.1819,251.1248,251.1534,1013.0
2021-11-05 12:45:00,263.86,263.86,263.82,263.82,600.0,251.0582,251.0582,251.0201,251.0201,600.0
2021-11-05 12:50:00,263.77,263.79,263.71,263.79,884.0,250.9726,250.9916,250.9155,250.9916,884.0
2021-11-05 12:55:00,263.79,263.79,263.79,263.79,100.0,250.9916,250.9916,250.9916,250.9916,100.0
2021-11-05 13:00:00,263.71,263.8,263.7,263.79,835.0,250.9155,251.0011,250.906,250.9916,835.0
2021-11-05 13:05:00,263.79,263.8,263.53,263.53,1969.0,250.9916,251.0011,250.7442,250.7442,1969.0
2021-11-05 13:10:00,263.52,263.52,263.32,263.33,1130.0,250.7347,250.7347,250.5444,250.5539,1130.0
2021-11-05 13:15:00,263.27,263.37,263.27,263.27,550.0,250.4968,250.592,250.4968,250.4968,550.0
2021-11-05 13:20:00,263.29,263.29,263.19,263.19,300.0,250.5159,250.5159,250.4207,250.4207,300.0
2021-11-05 13:25:00,263.0,263.0,262.65,262.65,546.0,250.2399,250.2399,249.9069,249.9069,546.0
2021-11-05 13:30:00,262.8,263.18,262.8,263.18,3204.0,250.0496,250.4112,250.0496,250.4112,3204.0
2021-11-05 13:35:00,263.03,263.1,262.93,263.03,700.0,250.2685,250.3351,250.1733,250.2685,700.0
2021-11-05 13:40:00,262.97,263.0,262.93,262.93,400.0,250.2114,250.2399,250.1733,250.1733,400.0
2021-11-05 13:45:00,262.77,262.78,262.75,262.78,700.0,250.0211,250.0306,250.0021,250.0306,700.0
2021-11-05 13:50:00,262.88,263.1,262.88,263.08,1477.0,250.1258,250.3351,250.1258,250.316,1477.0
2021-11-05 13:55:00,263.12,263.3,263.06,263.3,2183.0,250.3541,250.5254,250.297,250.5254,2183.0
2021-11-05 14:00:00,263.24,263.39,263.21,263.39,800.0,250.4683,250.611,250.4397,250.611,800.0
2021-11-05 14:05:00,263.42,263.53,263.42,263.53,1144.0,250.6396,250.7442,250.6396,250.7442,1144.0
2021-11-05 14:10:00,263.47,263.57,263.47,263.56,1847.0,250.6871,250.7823,250.6871,250.7728,1847.0
2021-11-05 14:15:00,263.59,263.59,263.52,263.57,26077.0,250.8013,250.8013,250.7347,250.7823,26077.0
2021-11-05 14:20:00,263.6,263.6,263.37,263.38,1973.0,250.8108,250.8108,250.592,250.6015,1973.0
2021-11-05 14:25:00,263.31,263.56,263.29,263.56,3893.0,250.5349,250.7728,250.5159,250.7728,3893.0
2021-11-05 14:30:00,263.52,263.53,263.5,263.53,1150.0,250.7347,250.7442,250.7157,250.7442,1150.0
2021-11-05 14:35:00,263.55,263.57,263.53,263.56,570.0,250.7632,250.7823,250.7442,250.7728,570.0
2021-11-05 14:40:00,263.56,263.57,263.49,263.51,1740.0,250.7728,250.7823,250.7062,250.7252,1740.0
2021-11-05 14:45:00,263.54,263.62,263.54,263.56,796.0,250.7537,250.8298,250.7537,250.7728,796.0
2021-11-05 14:50:00,263.6,263.63,263.55,263.62,3391.0,250.8108,250.8394,250.7632,250.8298,3391.0
2021-11-05 14:55:00,263.64,263.64,263.6,263.6,1018.0,250.8489,250.8489,250.8108,250.8108,1018.0
2021-11-05 15:00:00,263.53,263.53,263.26,263.26,559.0,250.7442,250.7442,250.4873,250.4873,559.0
2021-11-05 15:05:00,263.22,263.49,263.2,263.49,38693.0,250.4493,250.7062,250.4302,250.7062,38693.0
2021-11-05 15:10:00,263.47,263.51,263.44,263.51,900.0,250.6871,250.7252,250.6586,250.7252,900.0
2021-11-05 15:15:00,263.51,263.56,263.45,263.53,7369.0,250.7252,250.7728,250.6681,250.7442,7369.0
2021-11-05 15:20:00,263.49,263.5,263.34,263.41,1035.0,250.7062,250.7157,250.5634,250.63,1035.0
2021-11-05 15:25:00,263.33,263.4,263.33,263.39,550.0,250.5539,250.6205,250.5539,250.611,550.0
2021-11-05 15:30:00,263.41,263.58,263.36,263.58,3834.0,250.63,250.7918,250.5825,250.7918,3834.0
2021-11-05 15:35:00,263.71,263.83,263.71,263.8,1863.0,250.9155,251.0297,250.9155,251.0011,1863.0
2021-11-05 15:40:00,263.72,263.73,263.5,263.55,2492.0,250.925,250.9345,250.7157,250.7632,2492.0
2021-11-05 15:45:00,263.5,263.67,263.45,263.45,1300.0,250.7157,250.8774,250.6681,250.6681,1300.0
2021-11-05 15:50:00,263.62,263.66,263.44,263.45,1900.0,250.8298,250.8679,250.6586,250.6681,1900.0
2021-11-05 15:55:00,263.4,263.59,263.4,263.49,30512.0,250.6205,250.8013,250.6205,250.7062,30512.0
2021-11-08 09:30:00,264.37,264.52,264.22,264.52,9113.0,251.5435,251.6862,251.4007,251.6862,9113.0
2021-11-08 09:35:00,264.54,264.55,264.12,264.12,1700.0,251.7052,251.7147,251.3056,251.3056,1700.0
2021-11-08 09:40:00,264.12,264.3,264.12,264.26,2975.0,251.3056,251.4769,251.3056,251.4388,2975.0
2021-11-08 09:45:00,264.24,264.26,264.11,264.25,1832.0,251.4198,251.4388,251.2961,251.4293,1832.0
2021-11-08 09:50:00,264.32,264.32,264.11,264.11,900.0,251.4959,251.4959,251.2961,251.2961,900.0
2021-11-08 09:55:00,264.15,264.16,263.9,264.16,3134.0,251.3341,251.3436,251.0963,251.3436,3134.0
2021-11-08 10:00:00,264.16,264.16,263.86,263.87,4266.0,251.3436,251.3436,251.0582,251.0677,4266.0
2021-11-08 10:05:00,263.93,264.01,263.93,263.99,3164.0,251.1248,251.2009,251.1248,251.1819,3164.0
2021-11-08 10:10:00,263.9,264.13,263.9,264.13,900.0,251.0963,251.3151,251.0963,251.3151,900.0
2021-11-08 10:15:00,264.11,264.29,264.11,264.21,806.0,251.2961,251.4673,251.2961,251.3912,806.0
2021-11-08 10:20:00,264.32,264.35,264.29,264.29,2761.0,251.4959,251.5244,251.4673,251.4673,2761.0
2021-11-08 10:25:00,264.36,264.36,264.14,264.14,1000.0,251.5339,251.5339,251.3246,251.3246,1000.0
2021-11-08 10:30:00,264.13,264.32,264.13,264.29,2076.0,251.3151,251.4959,251.3151,251.4673,2076.0
2021-11-08 10:35:00,264.26,264.27,264.06,264.06,2169.0,251.4388,251.4483,251.2485,251.2485,2169.0
2021-11-08 10:40:00,263.94,263.95,263.78,263.93,3619.0,251.1343,251.1438,250.9821,251.1248,3619.0
2021-11-08 10:45:00,263.93,264.19,263.93,264.16,1253.0,251.1248,251.3722,251.1248,251.3436,1253.0
2021-11-08 10:50:00,264.2,264.2,264.1,264.11,1360.0,251.3817,251.3817,251.2866,251.2961,1360.0
2021-11-08 10:55:00,264.09,264.09,264.01,264.08,2816.0,251.277,251.277,251.2009,251.2675,2816.0
2021-11-08 11:00:00,263.97,264.11,263.96,264.11,1160.0,251.1629,251.2961,251.1534,251.2961,1160.0
2021-11-08 11:05:00,263.98,264.03,263.84,263.88,1458.0,251.1724,251.22,251.0392,251.0772,1458.0
2021-11-08 11:10:00,263.95,263.97,263.8,263.84,2352.0,251.1438,251.1629,251.0011,251.0392,2352.0
2021-11-08 11:15:00,263.84,263.93,263.84,263.93,344.0,251.0392,251.1248,251.0392,251.1248,344.0
2021-11-08 11:20:00,264.0,264.06,263.99,264.06,700.0,251.1914,251.2485,251.1819,251.2485,700.0
2021-11-08 11:25:00,264.08,264.1,264.08,264.09,900.0,251.2675,251.2866,251.2675,251.277,900.0
2021-11-08 11:30:00,264.08,264.08,263.97,263.97,2684.0,251.2675,251.2675,251.1629,251.1629,2684.0
2021-11-08 11:35:00,264.04,264.04,263.92,263.92,300.0,251.2295,251.2295,251.1153,251.1153,300.0
2021-11-08 11:40:00,263.94,263.95,263.88,263.91,901.0,251.1343,251.1438,251.0772,251.1058,901.0
2021-11-08 11:45:00,263.85,263.88,263.8,263.8,3313.0,251.0487,251.0772,251.0011,251.0011,3313.0
2021-11-08 11:50:00,263.82,263.82,263.75,263.8,1178.0,251.0201,251.0201,250.9535,251.0011,1178.0
2021-11-08 11:55:00,263.72,263.75,263.66,263.75,1025.0,250.925,250.9535,250.8679,250.9535,1025.0
2021-11-08 12:00:00,263.75,263.75,263.56,263.56,5952.0,250.9535,250.9535,250.7728,250.7728,5952.0
2021-11-08 12:05:00,263.62,263.62,263.62,263.62,100.0,250.8298,250.8298,250.8298,250.8298,100.0
2021-11-08 12:10:00,263.65,263.65,263.56,263.56,600.0,250.8584,250.8584,250.7728,250.7728,600.0
2021-11-08 12:15:00,263.55,263.73,263.52,263.73,21811.0,250.7632,250.9345,250.7347,250.9345,21811.0
2021-11-08 12:20:00,263.66,263.78,263.66,263.72,300.0,250.8679,250.9821,250.8679,250.925,300.0
2021-11-08 12:25:00,263.75,263.76,263.71,263.71,546.0,250.9535,250.9631,250.9155,250.9155,546.0
2021-11-08 12:30:00,263.78,263.78,263.66,263.78,2168.0,250.9821,250.9821,250.8679,250.9821,2168.0
2021-11-08 12:35:00,263.85,263.85,263.74,263.75,717.0,251.0487,251.0487,250.944,250.9535,717.0
2021-11-08 12:40:00,263.68,263.75,263.68,263.75,3726.0,250.8869,250.9535,250.8869,250.9535,3726.0
2021-11-08 12:45:00,263.74,263.74,263.69,263.69,612.0,250.944,250.944,250.8965,250.8965,612.0
2021-11-08 12:50:00,263.7,263.7,263.64,263.67,2947.0,250.906,250.906,250.8489,250.8774,2947.0
2021-11-08 12:55:00,263.63,263.73,263.58,263.73,2758.0,250.8394,250.9345,250.7918,250.9345,2758.0
2021-11-08 13:00:00,263.75,263.78,263.74,263.78,774.0,250.9535,250.9821,250.944,250.9821,774.0
2021-11-08 13:05:00,263.73,263.78,263.73,263.75,6745.0,250.9345,250.9821,250.9345,250.9535,6745.0
2021-11-08 13:10:00,263.72,263.85,263.71,263.85,6546.0,250.925,251.0487,250.9155,251.0487,6546.0
2021-11-08 13:15:00,263.78,263.86,263.76,263.86,721.0,250.9821,251.0582,250.9631,251.0582,721.0
2021-11-08 13:20:00,263.92,263.95,263.88,263.93,1770.0,251.1153,251.1438,251.0772,251.1248,1770.0
2021-11-08 13:25:00,263.92,263.95,263.91,263.92,4709.0,251.1153,251.1438,251.1058,251.1153,4709.0
2021-11-08 13:30:00,263.85,263.89,263.82,263.82,2613.0,251.0487,251.0867,251.0201,251.0201,2613.0
2021-11-08 13:35:00,263.81,263.9,263.8,263.9,1662.0,251.0106,251.0963,251.0011,251.0963,1662.0
2021-11-08 13:40:00,263.85,263.85,263.83,263.84,400.0,251.0487,251.0487,251.0297,251.0392,400.0
2021-11-08 13:45:00,263.86,263.91,263.86,263.9,594.0,251.0582,251.1058,251.0582,251.0963,594.0
2021-11-08 13:50:00,263.91,263.94,263.91,263.93,498.0,251.1058,251.1343,251.1058,251.1248,498.0
2021-11-08 13:55:00,263.98,263.99,263.98,263.98,214.0,251.1724,251.1819,251.1724,251.1724,214.0
2021-11-08 14:00:00,264.02,264.12,264.02,264.12,200.0,251.2104,251.3056,251.2104,251.3056,200.0
2021-11-08 14:05:00,264.07,264.15,264.07,264.15,860.0,251.258,251.3341,251.258,251.3341,860.0
2021-11-08 14:10:00,264.07,264.08,264.04,264.06,2979.0,251.258,251.2675,251.2295,251.2485,2979.0
2021-11-08 14:15:00,264.06,264.21,264.06,264.16,1294.0,251.2485,251.3912,251.2485,251.3436,1294.0
2021-11-08 14:20:00,264.13,264.13,263.98,263.98,692.0,251.3151,251.3151,251.1724,251.1724,692.0
2021-11-08 14:25:00,263.97,264.0,263.9,263.99,87125.0,251.1629,251.1914,251.0963,251.1819,87125.0
2021-11-08 14:30:00,263.97,264.12,263.97,264.06,4149.0,251.1629,251.3056,251.1629,251.2485,4149.0
2021-11-08 14:35:00,264.07,264.09,264.01,264.04,12018.0,251.258,251.277,251.2009,251.2295,12018.0
2021-11-08 14:40:00,264.06,264.09,264.04,264.09,628.0,251.2485,251.277,251.2295,251.277,628.0
2021-11-08 14:45:00,264.11,264.16,264.06,264.09,767.0,251.2961,251.3436,251.2485,251.277,767.0
2021-11-08 14:50:00,264.12,264.12,264.07,264.07,2078.0,251.3056,251.3056,251.258,251.258,2078.0
2021-11-08 14:55:00,264.05,264.17,264.05,264.14,400.0,251.239,251.3532,251.239,251.3246,400.0
2021-11-08 15:00:00,264.17,264.18,264.11,264.17,1361.0,251.3532,251.3627,251.2961,251.3532,1361.0
2021-11-08 15:05:00,264.15,264.18,264.03,264.11,1385.0,251.3341,251.3627,251.22,251.2961,1385.0
2021-11-08 15:10:00,264.11,264.11,264.05,264.11,704.0,251.2961,251.2961,251.239,251.2961,704.0
2021-11-08 15:15:00,264.11,264.11,264.08,264.1,1025.0,251.2961,251.2961,251.2675,251.2866,1025.0
2021-11-08 15:20:00,264.15,264.16,264.07,264.07,777.0,251.3341,251.3436,251.258,251.258,777.0
2021-11-08 15:25:00,264.01,264.01,263.92,263.99,13122.0,251.2009,251.2009,251.1153,251.1819,13122.0
2021-11-08 15:30:00,264.01,264.05,263.94,264.04,3673.0,251.2009,251.239,251.1343,251.2295,3673.0
2021-11-08 15:35:00,264.09,264.11,264.07,264.11,8836.0,251.277,251.2961,251.258,251.2961,8836.0
2021-11-08 15:40:00,264.03,264.03,263.83,263.83,2503.0,251.22,251.22,251.0297,251.0297,2503.0
2021-11-08 15:45:00,263.76,263.77,263.69,263.69,2400.0,250.9631,250.9726,250.8965,250.8965,2400.0
2021-11-08 15:50:00,263.67,264.05,263.67,263.99,14370.0,250.8774,251.239,250.8774,251.1819,14370.0
2021-11-08 15:55:00,264.01,264.02,263.86,263.94,5797.0,251.2009,251.2104,251.0582,251.1343,5797.0
2021-11-09 09:30:00,264.02,264.3,264.02,264.29,2940.0,251.2104,251.4769,251.2104,251.4673,2940.0
2021-11-09 09:35:00,264.16,264.16,264.1,264.11,378.0,251.3436,251.3436,251.2866,251.2961,378.0
2021-11-09 09:40:00,264.1,264.16,264.01,264.01,7885.0,251.2866,251.3436,251.2009,251.2009,7885.0
2021-11-09 09:45:00,263.96,264.08,263.71,263.71,1809.0,251.1534,251.2675,250.9155,250.9155,1809.0
2021-11-09 09:50:00,263.67,263.77,263.43,263.43,25155.0,250.8774,250.9726,250.6491,250.6491,25155.0
2021-11-09 09:55:00,263.41,263.54,262.6,262.61,4060.0,250.63,250.7537,249.8593,249.8689,4060.0
2021-11-09 10:00:00,262.84,263.01,262.4,262.41,25128.0,250.0877,250.2494,249.669,249.6786,25128.0
2021-11-09 10:05:00,262.42,262.77,262.39,262.51,5842.0,249.6881,250.0211,249.6595,249.7737,5842.0
2021-11-09 10:10:00,262.39,262.87,262.37,262.86,5822.0,249.6595,250.1162,249.6405,250.1067,5822.0
2021-11-09 10:15:00,262.89,263.16,262.86,262.88,9718.0,250.1353,250.3922,250.1067,250.1258,9718.0
2021-11-09 10:20:00,262.83,262.83,262.65,262.78,1067.0,250.0782,250.0782,249.9069,250.0306,1067.0
2021-11-09 10:25:00,262.88,263.04,262.87,263.04,1805.0,250.1258,250.278,250.1162,250.278,1805.0
2021-11-09 10:30:00,263.19,263.38,263.13,263.38,2500.0,250.4207,250.6015,250.3636,250.6015,2500.0
2021-11-09 10:35:00,263.3,263.34,263.14,263.23,2000.0,250.5254,250.5634,250.3731,250.4588,2000.0
2021-11-09 10:40:00,263.37,263.45,263.37,263.45,500.0,250.592,250.6681,250.592,250.6681,500.0
2021-11-09 10:45:00,263.42,263.42,263.27,263.31,3943.0,250.6396,250.6396,250.4968,250.5349,3943.0
2021-11-09 10:50:00,263.13,263.25,263.12,263.2,4040.0,250.3636,250.4778,250.3541,250.4302,4040.0
2021-11-09 10:55:00,263.15,263.22,262.99,263.06,1569.0,250.3827,250.4493,250.2304,250.297,1569.0
2021-11-09 11:00:00,263.19,263.23,263.11,263.19,2493.0,250.4207,250.4588,250.3446,250.4207,2493.0
2021-11-09 11:05:00,263.19,263.2,263.05,263.05,3826.0,250.4207,250.4302,250.2875,250.2875,3826.0
2021-11-09 11:10:00,263.01,263.01,262.57,262.76,4021.0,250.2494,250.2494,249.8308,250.0116,4021.0
2021-11-09 11:15:00,262.71,262.96,262.71,262.92,1077.0,249.964,250.2019,249.964,250.1638,1077.0
2021-11-09 11:20:00,262.87,262.92,262.85,262.9,1137.0,250.1162,250.1638,250.0972,250.1448,1137.0
2021-11-09 11:25:00,262.84,262.88,262.77,262.82,1300.0,250.0877,250.1258,250.0211,250.0687,1300.0
2021-11-09 11:30:00,262.85,262.97,262.85,262.97,600.0,250.0972,250.2114,250.0972,250.2114,600.0
2021-11-09 11:35:00,262.84,262.99,262.75,262.81,2515.0,250.0877,250.2304,250.0021,250.0591,2515.0
2021-11-09 11:40:00,262.9,263.16,262.89,263.16,1847.0,250.1448,250.3922,250.1353,250.3922,1847.0
2021-11-09 11:45:00,263.1,263.1,262.94,262.95,1948.0,250.3351,250.3351,250.1828,250.1924,1948.0
2021-11-09 11:50:00,262.96,262.96,262.71,262.71,1709.0,250.2019,250.2019,249.964,249.964,1709.0
2021-11-09 11:55:00,262.71,262.71,262.62,262.63,2900.0,249.964,249.964,249.8784,249.8879,2900.0
2021-11-09 12:00:00,262.52,262.58,262.46,262.46,718.0,249.7832,249.8403,249.7261,249.7261,718.0
2021-11-09 12:05:00,262.35,262.56,262.35,262.47,2197.0,249.6215,249.8213,249.6215,249.7356,2197.0
2021-11-09 12:10:00,262.54,262.74,262.54,262.72,1400.0,249.8022,249.9925,249.8022,249.9735,1400.0
2021-11-09 12:15:00,262.82,262.82,262.7,262.71,500.0,250.0687,250.0687,249.9545,249.964,500.0
2021-11-09 12:20:00,262.69,262.76,262.67,262.75,1955.0,249.945,250.0116,249.9259,250.0021,1955.0
2021-11-09 12:25:00,262.69,262.69,262.48,262.5,2275.0,249.945,249.945,249.7452,249.7642,2275.0
2021-11-09 12:30:00,262.48,262.75,262.48,262.75,2400.0,249.7452,250.0021,249.7452,250.0021,2400.0
2021-11-09 12:35:00,262.73,262.73,262.53,262.64,1691.0,249.983,249.983,249.7927,249.8974,1691.0
2021-11-09 12:40:00,262.62,262.8,262.5,262.8,3419.0,249.8784,250.0496,249.7642,250.0496,3419.0
2021-11-09 12:45:00,262.8,262.86,262.7,262.83,2110.0,250.0496,250.1067,249.9545,250.0782,2110.0
2021-11-09 12:50:00,262.88,262.92,262.86,262.87,13726.0,250.1258,250.1638,250.1067,250.1162,13726.0
2021-11-09 12:55:00,262.83,262.83,262.66,262.72,3390.0,250.0782,250.0782,249.9164,249.9735,3390.0
2021-11-09 13:00:00,262.77,262.77,262.7,262.76,737.0,250.0211,250.0211,249.9545,250.0116,737.0
2021-11-09 13:05:00,262.68,262.9,262.68,262.9,812.0,249.9355,250.1448,249.9355,250.1448,812.0
2021-11-09 13:10:00,262.8,262.8,262.8,262.8,200.0,250.0496,250.0496,250.0496,250.0496,200.0
2021-11-09 13:15:00,262.78,262.84,262.78,262.84,400.0,250.0306,250.0877,250.0306,250.0877,400.0
2021-11-09 13:20:00,262.84,262.85,262.8,262.8,620.0,250.0877,250.0972,250.0496,250.0496,620.0
2021-11-09 13:25:00,262.79,262.79,262.54,262.63,2640.0,250.0401,250.0401,249.8022,249.8879,2640.0
2021-11-09 13:30:00,262.72,262.76,262.7,262.7,1929.0,249.9735,250.0116,249.9545,249.9545,1929.0
2021-11-09 13:35:00,262.74,262.75,262.54,262.54,4969.0,249.9925,250.0021,249.8022,249.8022,4969.0
2021-11-09 13:40:00,262.58,262.63,262.47,262.49,7196.0,249.8403,249.8879,249.7356,249.7547,7196.0
2021-11-09 13:45:00,262.54,262.58,262.35,262.36,2002.0,249.8022,249.8403,249.6215,249.631,2002.0
2021-11-09 13:50:00,262.39,262.42,262.34,262.34,1648.0,249.6595,249.6881,249.6119,249.6119,1648.0
2021-11-09 13:55:00,262.36,262.41,262.27,262.39,3850.0,249.631,249.6786,249.5453,249.6595,3850.0
2021-11-09 14:00:00,262.37,262.56,262.31,262.56,5189.0,249.6405,249.8213,249.5834,249.8213,5189.0
2021-11-09 14:05:00,262.52,262.57,262.52,262.57,200.0,249.7832,249.8308,249.7832,249.8308,200.0
2021-11-09 14:10:00,262.44,262.44,262.41,262.41,300.0,249.7071,249.7071,249.6786,249.6786,300.0
2021-11-09 14:15:00,262.53,262.73,262.53,262.71,6400.0,249.7927,249.983,249.7927,249.964,6400.0
2021-11-09 14:20:00,262.73,262.9,262.7,262.81,7168.0,249.983,250.1448,249.9545,250.0591,7168.0
2021-11-09 14:25:00,262.79,262.87,262.68,262.68,8357.0,250.0401,250.1162,249.9355,249.9355,8357.0
2021-11-09 14:30:00,262.76,262.77,262.67,262.71,9417.0,250.0116,250.0211,249.9259,249.964,9417.0
2021-11-09 14:35:00,262.71,262.89,262.69,262.89,9036.0,249.964,250.1353,249.945,250.1353,9036.0
2021-11-09 14:40:00,262.87,262.95,262.83,262.88,6547.0,250.1162,250.1924,250.0782,250.1258,6547.0
2021-11-09 14:45:00,262.85,262.91,262.83,262.84,2000.0,250.0972,250.1543,250.0782,250.0877,2000.0
2021-11-09 14:50:00,262.78,262.79,262.69,262.79,1767.0,250.0306,250.0401,249.945,250.0401,1767.0
2021-11-09 14:55:00,262.89,262.96,262.87,262.96,1745.0,250.1353,250.2019,250.1162,250.2019,1745.0
2021-11-09 15:00:00,262.96,262.97,262.9,262.95,3165.0,250.2019,250.2114,250.1448,250.1924,3165.0
2021-11-09 15:05:00,262.94,262.96,262.81,262.88,3185.0,250.1828,250.2019,250.0591,250.1258,3185.0
2021-11-09 15:10:00,262.91,262.91,262.77,262.77,1216.0,250.1543,250.1543,250.0211,250.0211,1216.0
2021-11-09 15:15:00,262.77,262.85,262.69,262.71,1478.0,250.0211,250.0972,249.945,249.964,1478.0
2021-11-09 15:20:00,262.73,262.86,262.73,262.84,1126.0,249.983,250.1067,249.983,250.0877,1126.0
2021-11-09 15:25:00,262.85,262.85,262.79,262.8,791.0,250.0972,250.0972,250.0401,250.0496,791.0
2021-11-09 15:30:00,262.79,262.8,262.66,262.78,3599.0,250.0401,250.0496,249.9164,250.0306,3599.0
2021-11-09 15:35:00,262.76,262.83,262.7,262.83,2752.0,250.0116,250.0782,249.9545,250.0782,2752.0
2021-11-09 15:40:00,262.85,263.09,262.85,263.04,9700.0,250.0972,250.3256,250.0972,250.278,9700.0
2021-11-09 15:45:00,263.05,263.05,262.9,262.93,2378.0,250.2875,250.2875,250.1448,250.1733,2378.0
2021-11-09 15:50:00,262.99,262.99,262.87,262.88,2615.0,250.2304,250.2304,250.1162,250.1258,2615.0
2021-11-09 15:55:00,262.96,263.16,262.96,263.12,42452.0,250.2019,250.3922,250.2019,250.3541,42452.0
2021-11-10 09:30:00,262.07,262.24,261.91,262.16,13036.0,249.355,249.5168,249.2028,249.4407,13036.0
2021-11-10 09:35:00,262.25,262.36,262.25,262.26,1000.0,249.5263,249.631,249.5263,249.5358,1000.0
2021-11-10 09:40:00,262.39,262.48,262.36,262.37,7746.0,249.6595,249.7452,249.631,249.6405,7746.0
2021-11-10 09:45:00,262.57,262.62,262.57,262.62,4172.0,249.8308,249.8784,249.8308,249.8784,4172.0
2021-11-10 09:50:00,262.54,262.63,262.46,262.6,800.0,249.8022,249.8879,249.7261,249.8593,800.0
2021-11-10 09:55:00,262.84,262.84,262.61,262.84,2423.0,250.0877,250.0877,249.8689,250.0877,2423.0
2021-11-10 10:00:00,262.93,263.03,262.76,263.03,1957.0,250.1733,250.2685,250.0116,250.2685,1957.0
2021-11-10 10:05:00,263.02,263.03,263.02,263.03,200.0,250.259,250.2685,250.259,250.2685,200.0
2021-11-10 10:10:00,262.94,263.04,262.89,262.98,4344.0,250.1828,250.278,250.1353,250.2209,4344.0
2021-11-10 10:15:00,263.0,263.02,262.93,262.98,1820.0,250.2399,250.259,250.1733,250.2209,1820.0
2021-11-10 10:20:00,263.04,263.1,262.86,262.86,4153.0,250.278,250.3351,250.1067,250.1067,4153.0
2021-11-10 10:25:00,262.86,263.0,262.86,262.94,940.0,250.1067,250.2399,250.1067,250.1828,940.0
2021-11-10 10:30:00,262.83,262.83,262.76,262.76,470.0,250.0782,250.0782,250.0116,250.0116,470.0
2021-11-10 10:35:00,262.76,262.76,262.76,262.76,0.0,250.0116,250.0116,250.0116,250.0116,0.0
2021-11-10 10:40:00,262.85,262.85,262.69,262.76,1573.0,250.0972,250.0972,249.945,250.0116,1573.0
2021-11-10 10:45:00,262.71,262.8,262.7,262.75,5399.0,249.964,250.0496,249.9545,250.0021,5399.0
2021-11-10 10:50:00,262.73,262.9,262.73,262.88,2784.0,249.983,250.1448,249.983,250.1258,2784.0
2021-11-10 10:55:00,262.77,262.89,262.71,262.71,922.0,250.0211,250.1353,249.964,249.964,922.0
2021-11-10 11:00:00,262.83,263.01,262.83,262.87,2821.0,250.0782,250.2494,250.0782,250.1162,2821.0
2021-11-10 11:05:00,262.85,262.91,262.85,262.91,1082.0,250.0972,250.1543,250.0972,250.1543,1082.0
2021-11-10 11:10:00,262.95,262.98,262.93,262.93,1743.0,250.1924,250.2209,250.1733,250.1733,1743.0
2021-11-10 11:15:00,262.9,262.97,262.9,262.94,2630.0,250.1448,250.2114,250.1448,250.1828,2630.0
2021-11-10 11:20:00,262.91,262.92,262.86,262.91,800.0,250.1543,250.1638,250.1067,250.1543,800.0
2021-11-10 11:25:00,262.87,262.88,262.73,262.73,1970.0,250.1162,250.1258,249.983,249.983,1970.0
2021-11-10 11:30:00,262.72,262.72,262.58,262.58,500.0,249.9735,249.9735,249.8403,249.8403,500.0
2021-11-10 11:35:00,262.74,262.82,262.68,262.68,1042.0,249.9925,250.0687,249.9355,249.9355,1042.0
2021-11-10 11:40:00,262.58,262.58,262.46,262.48,1425.0,249.8403,249.8403,249.7261,249.7452,1425.0
2021-11-10 11:45:00,262.42,262.63,262.42,262.62,3612.0,249.6881,249.8879,249.6881,249.8784,3612.0
2021-11-10 11:50:00,262.69,262.72,262.65,262.69,866.0,249.945,249.9735,249.9069,249.945,866.0
2021-11-10 11:55:00,262.72,262.79,262.66,262.72,2043.0,249.9735,250.0401,249.9164,249.9735,2043.0
2021-11-10 12:00:00,262.74,262.78,262.66,262.69,5056.0,249.9925,250.0306,249.9164,249.945,5056.0
2021-11-10 12:05:00,262.64,262.64,262.58,262.64,2080.0,249.8974,249.8974,249.8403,249.8974,2080.0
2021-11-10 12:10:00,262.6,262.65,262.46,262.46,935.0,249.8593,249.9069,249.7261,249.7261,935.0
2021-11-10 12:15:00,262.5,262.5,262.43,262.47,1346.0,249.7642,249.7642,249.6976,249.7356,1346.0
2021-11-10 12:20:00,262.4,262.4,262.4,262.4,100.0,249.669,249.669,249.669,249.669,100.0
2021-11-10 12:25:00,262.42,262.42,262.3,262.3,1100.0,249.6881,249.6881,249.5739,249.5739,1100.0
2021-11-10 12:30:00,262.33,262.43,262.33,262.41,3859.0,249.6024,249.6976,249.6024,249.6786,3859.0
2021-11-10 12:35:00,262.41,262.41,262.41,262.41,0.0,249.6786,249.6786,249.6786,249.6786,0.0
2021-11-10 12:40:00,262.2,262.2,262.2,262.2,100.0,249.4787,249.4787,249.4787,249.4787,100.0
2021-11-10 12:45:00,262.16,262.16,262.0,262.02,1500.0,249.4407,249.4407,249.2884,249.3075,1500.0
2021-11-10 12:50:00,262.1,262.12,262.1,262.12,865.0,249.3836,249.4026,249.3836,249.4026,865.0
2021-11-10 12:55:00,262.26,262.3,262.22,262.26,1857.0,249.5358,249.5739,249.4978,249.5358,1857.0
2021-11-10 13:00:00,262.31,262.31,261.93,261.95,4372.0,249.5834,249.5834,249.2218,249.2409,4372.0
2021-11-10 13:05:00,261.86,261.86,261.6,261.81,8710.0,249.1552,249.1552,248.9079,249.1077,8710.0
2021-11-10 13:10:00,261.8,261.92,261.59,261.61,1805.0,249.0981,249.2123,248.8983,248.9174,1805.0
2021-11-10 13:15:00,261.55,261.61,261.43,261.5,3420.0,248.8603,248.9174,248.7461,248.8127,3420.0
2021-11-10 13:20:00,261.34,261.44,261.34,261.44,1113.0,248.6605,248.7556,248.6605,248.7556,1113.0
2021-11-10 13:25:00,261.66,261.66,261.62,261.64,646.0,248.9649,248.9649,248.9269,248.9459,646.0
2021-11-10 13:30:00,261.64,261.77,261.64,261.76,1084.0,248.9459,249.0696,248.9459,249.0601,1084.0
2021-11-10 13:35:00,261.71,261.71,261.62,261.62,1074.0,249.0125,249.0125,248.9269,248.9269,1074.0
2021-11-10 13:40:00,261.52,261.53,261.43,261.48,4399.0,248.8317,248.8412,248.7461,248.7937,4399.0
2021-11-10 13:45:00,261.5,261.5,261.16,261.23,5066.0,248.8127,248.8127,248.4892,248.5558,5066.0
2021-11-10 13:50:00,261.12,261.12,261.02,261.02,300.0,248.4511,248.4511,248.356,248.356,300.0
2021-11-10 13:55:00,261.01,261.21,260.94,261.16,3151.0,248.3465,248.5368,248.2799,248.4892,3151.0
2021-11-10 14:00:00,261.1,261.1,260.82,260.87,1089.0,248.4321,248.4321,248.1657,248.2133,1089.0
2021-11-10 14:05:00,260.94,261.03,260.94,260.95,458.0,248.2799,248.3655,248.2799,248.2894,458.0
2021-11-10 14:10:00,260.93,260.93,260.85,260.85,1567.0,248.2704,248.2704,248.1942,248.1942,1567.0
2021-11-10 14:15:00,260.81,260.96,260.74,260.87,7351.0,248.1562,248.2989,248.0896,248.2133,7351.0
2021-11-10 14:20:00,260.77,260.85,260.49,260.49,4659.0,248.1181,248.1942,247.8517,247.8517,4659.0
2021-11-10 14:25:00,260.54,260.54,260.21,260.21,1617.0,247.8993,247.8993,247.5853,247.5853,1617.0
2021-11-10 14:30:00,260.31,260.39,260.25,260.32,3423.0,247.6804,247.7566,247.6234,247.69,3423.0
2021-11-10 14:35:00,260.23,260.41,260.19,260.2,3027.0,247.6043,247.7756,247.5663,247.5758,3027.0
2021-11-10 14:40:00,260.09,260.2,259.8,259.8,3273.0,247.4711,247.5758,247.1952,247.1952,3273.0
2021-11-10 14:45:00,259.89,260.38,259.89,260.35,4179.0,247.2808,247.747,247.2808,247.7185,4179.0
2021-11-10 14:50:00,260.28,260.5,260.27,260.35,3756.0,247.6519,247.8612,247.6424,247.7185,3756.0
2021-11-10 14:55:00,260.42,260.42,260.27,260.32,4244.0,247.7851,247.7851,247.6424,247.69,4244.0
2021-11-10 15:00:00,260.21,260.35,260.21,260.25,700.0,247.5853,247.7185,247.5853,247.6234,700.0
2021-11-10 15:05:00,260.14,260.48,260.08,260.4,2345.0,247.5187,247.8422,247.4616,247.7661,2345.0
2021-11-10 15:10:00,260.51,260.69,260.51,260.62,9213.0,247.8707,248.042,247.8707,247.9754,9213.0
2021-11-10 15:15:00,260.57,260.85,260.57,260.85,3836.0,247.9278,248.1942,247.9278,248.1942,3836.0
2021-11-10 15:20:00,260.94,260.96,260.71,260.71,1380.0,248.2799,248.2989,248.061,248.061,1380.0
2021-11-10 15:25:00,260.74,260.91,260.73,260.81,5873.0,248.0896,248.2513,248.0801,248.1562,5873.0
2021-11-10 15:30:00,260.88,260.9,260.7,260.71,4386.0,248.2228,248.2418,248.0515,248.061,4386.0
2021-11-10 15:35:00,260.71,260.74,260.52,260.57,6423.0,248.061,248.0896,247.8803,247.9278,6423.0
2021-11-10 15:40:00,260.65,260.82,260.48,260.51,6669.0,248.0039,248.1657,247.8422,247.8707,6669.0
2021-11-10 15:45:00,260.42,260.58,260.37,260.56,4004.0,247.7851,247.9373,247.7375,247.9183,4004.0
2021-11-10 15:50:00,260.54,261.01,260.54,260.89,11202.0,247.8993,248.3465,247.8993,248.2323,11202.0
2021-11-10 15:55:00,260.92,260.97,260.63,260.66,64079.0,248.2608,248.3084,247.9849,248.0135,64079.0
2021-11-11 09:30:00,261.88,261.88,261.44,261.53,5946.0,249.1743,249.1743,248.7556,248.8412,5946.0
2021-11-11 09:35:00,261.45,261.46,261.18,261.22,2000.0,248.7651,248.7746,248.5082,248.5463,2000.0
2021-11-11 09:40:00,261.21,261.38,261.21,261.36,3833.0,248.5368,248.6985,248.5368,248.6795,3833.0
2021-11-11 09:45:00,261.39,261.5,261.38,261.5,2933.0,248.708,248.8127,248.6985,248.8127,2933.0
2021-11-11 09:50:00,261.51,261.63,261.43,261.63,7115.0,248.8222,248.9364,248.7461,248.9364,7115.0
2021-11-11 09:55:00,261.6,261.63,261.48,261.6,39409.0,248.9079,248.9364,248.7937,248.9079,39409.0
2021-11-11 10:00:00,261.61,261.61,261.31,261.38,71241.0,248.9174,248.9174,248.6319,248.6985,71241.0
2021-11-11 10:05:00,261.42,261.48,261.22,261.28,31185.0,248.7366,248.7937,248.5463,248.6034,31185.0
2021-11-11 10:10:00,261.28,261.45,261.25,261.41,2900.0,248.6034,248.7651,248.5748,248.7271,2900.0
2021-11-11 10:15:00,261.42,261.46,261.18,261.38,2470.0,248.7366,248.7746,248.5082,248.6985,2470.0
2021-11-11 10:20:00,261.34,261.35,261.34,261.34,541.0,248.6605,248.67,248.6605,248.6605,541.0
2021-11-11 10:25:00,261.27,261.33,261.18,261.18,9700.0,248.5939,248.651,248.5082,248.5082,9700.0
2021-11-11 10:30:00,261.13,261.18,261.01,261.09,18400.0,248.4607,248.5082,248.3465,248.4226,18400.0
2021-11-11 10:35:00,261.07,261.32,261.07,261.29,6368.0,248.4036,248.6414,248.4036,248.6129,6368.0
2021-11-11 10:40:00,261.3,261.39,261.24,261.35,3596.0,248.6224,248.708,248.5653,248.67,3596.0
2021-11-11 10:45:00,261.42,261.44,261.3,261.42,2458.0,248.7366,248.7556,248.6224,248.7366,2458.0
2021-11-11 10:50:00,261.38,261.49,261.38,261.46,2500.0,248.6985,248.8032,248.6985,248.7746,2500.0
2021-11-11 10:55:00,261.37,261.43,261.32,261.33,2049.0,248.689,248.7461,248.6414,248.651,2049.0
2021-11-11 11:00:00,261.41,261.42,261.26,261.26,509.0,248.7271,248.7366,248.5843,248.5843,509.0
2021-11-11 11:05:00,261.25,261.25,261.18,261.19,1260.0,248.5748,248.5748,248.5082,248.5177,1260.0
2021-11-11 11:10:00,261.2,261.24,261.15,261.21,1779.0,248.5273,248.5653,248.4797,248.5368,1779.0
2021-11-11 11:15:00,261.23,261.24,261.22,261.23,367.0,248.5558,248.5653,248.5463,248.5558,367.0
2021-11-11 11:20:00,261.27,261.32,261.27,261.3,616.0,248.5939,248.6414,248.5939,248.6224,616.0
2021-11-11 11:25:00,261.21,261.21,261.2,261.21,200.0,248.5368,248.5368,248.5273,248.5368,200.0
2021-11-11 11:30:00,261.23,261.23,261.23,261.23,100.0,248.5558,248.5558,248.5558,248.5558,100.0
2021-11-11 11:35:00,261.34,261.55,261.34,261.55,1337.0,248.6605,248.8603,248.6605,248.8603,1337.0
2021-11-11 11:40:00,261.49,261.5,261.49,261.49,185.0,248.8032,248.8127,248.8032,248.8032,185.0
2021-11-11 11:45:00,261.49,261.51,261.43,261.48,2028.0,248.8032,248.8222,248.7461,248.7937,2028.0
2021-11-11 11:50:00,261.49,261.49,261.4,261.4,1100.0,248.8032,248.8032,248.7176,248.7176,1100.0
2021-11-11 11:55:00,261.41,261.42,261.34,261.34,2811.0,248.7271,248.7366,248.6605,248.6605,2811.0
2021-11-11 12:00:00,261.36,261.41,261.32,261.32,1165.0,248.6795,248.7271,248.6414,248.6414,1165.0
2021-11-11 12:05:00,261.2,261.25,261.17,261.21,600.0,248.5273,248.5748,248.4987,248.5368,600.0
2021-11-11 12:10:00,261.14,261.22,261.11,261.11,4352.0,248.4702,248.5463,248.4416,248.4416,4352.0
2021-11-11 12:15:00,261.12,261.14,260.92,261.02,4646.0,248.4511,248.4702,248.2608,248.356,4646.0
2021-11-11 12:20:00,261.1,261.12,261.03,261.11,600.0,248.4321,248.4511,248.3655,248.4416,600.0
2021-11-11 12:25:00,261.07,261.16,261.06,261.12,745.0,248.4036,248.4892,248.3941,248.4511,745.0
2021-11-11 12:30:00,261.14,261.22,261.12,261.22,616.0,248.4702,248.5463,248.4511,248.5463,616.0
2021-11-11 12:35:00,261.21,261.42,261.21,261.41,1748.0,248.5368,248.7366,248.5368,248.7271,1748.0
2021-11-11 12:40:00,261.4,261.4,261.34,261.38,1035.0,248.7176,248.7176,248.6605,248.6985,1035.0
2021-11-11 12:45:00,261.3,261.37,261.3,261.37,589.0,248.6224,248.689,248.6224,248.689,589.0
2021-11-11 12:50:00,261.33,261.33,261.28,261.28,300.0,248.651,248.651,248.6034,248.6034,300.0
2021-11-11 12:55:00,261.3,261.35,261.3,261.3,708.0,248.6224,248.67,248.6224,248.6224,708.0
2021-11-11 13:00:00,261.26,261.26,261.14,261.16,1203.0,248.5843,248.5843,248.4702,248.4892,1203.0
2021-11-11 13:05:00,261.11,261.11,261.01,261.02,1766.0,248.4416,248.4416,248.3465,248.356,1766.0
2021-11-11 13:10:00,261.09,261.15,261.08,261.13,7631.0,248.4226,248.4797,248.4131,248.4607,7631.0
2021-11-11 13:15:00,261.13,261.2,261.13,261.19,687.0,248.4607,248.5273,248.4607,248.5177,687.0
2021-11-11 13:20:00,261.26,261.27,261.23,261.24,300.0,248.5843,248.5939,248.5558,248.5653,300.0
2021-11-11 13:25:00,261.14,261.14,261.04,261.13,800.0,248.4702,248.4702,248.375,248.4607,800.0
2021-11-11 13:30:00,261.17,261.19,261.16,261.19,2157.0,248.4987,248.5177,248.4892,248.5177,2157.0
2021-11-11 13:35:00,261.18,261.26,261.18,261.26,1070.0,248.5082,248.5843,248.5082,248.5843,1070.0
2021-11-11 13:40:00,261.27,261.27,261.17,261.26,1424.0,248.5939,248.5939,248.4987,248.5843,1424.0
2021-11-11 13:45:00,261.3,261.34,261.29,261.34,1559.0,248.6224,248.6605,248.6129,248.6605,1559.0
2021-11-11 13:50:00,261.35,261.35,261.26,261.31,1866.0,248.67,248.67,248.5843,248.6319,1866.0
2021-11-11 13:55:00,261.32,261.32,261.24,261.26,3296.0,248.6414,248.6414,248.5653,248.5843,3296.0
2021-11-11 14:00:00,261.26,261.43,261.25,261.42,3191.0,248.5843,248.7461,248.5748,248.7366,3191.0
2021-11-11 14:05:00,261.41,261.45,261.34,261.45,5156.0,248.7271,248.7651,248.6605,248.7651,5156.0
2021-11-11 14:10:00,261.45,261.45,261.41,261.42,1400.0,248.7651,248.7651,248.7271,248.7366,1400.0
2021-11-11 14:15:00,261.4,261.42,261.35,261.36,2058.0,248.7176,248.7366,248.67,248.6795,2058.0
2021-11-11 14:20:00,261.34,261.35,261.31,261.31,1162.0,248.6605,248.67,248.6319,248.6319,1162.0
2021-11-11 14:25:00,261.3,261.31,261.28,261.29,629.0,248.6224,248.6319,248.6034,248.6129,629.0
2021-11-11 14:30:00,261.32,261.4,261.3,261.34,1423.0,248.6414,248.7176,248.6224,248.6605,1423.0
2021-11-11 14:35:00,261.37,261.45,261.36,261.43,1489.0,248.689,248.7651,248.6795,248.7461,1489.0
2021-11-11 14:40:00,261.48,261.48,261.37,261.38,1303.0,248.7937,248.7937,248.689,248.6985,1303.0
2021-11-11 14:45:00,261.38,261.39,261.28,261.28,10096.0,248.6985,248.708,248.6034,248.6034,10096.0
2021-11-11 14:50:00,261.29,261.29,261.21,261.22,753.0,248.6129,248.6129,248.5368,248.5463,753.0
2021-11-11 14:55:00,261.19,261.22,261.13,261.17,5100.0,248.5177,248.5463,248.4607,248.4987,5100.0
2021-11-11 15:00:00,261.18,261.21,261.06,261.1,3518.0,248.5082,248.5368,248.3941,248.4321,3518.0
2021-11-11 15:05:00,261.13,261.22,261.12,261.12,4154.0,248.4607,248.5463,248.4511,248.4511,4154.0
2021-11-11 15:10:00,261.12,261.12,260.92,260.95,2401.0,248.4511,248.4511,248.2608,248.2894,2401.0
2021-11-11 15:15:00,261.01,261.14,261.01,261.13,5830.0,248.3465,248.4702,248.3465,248.4607,5830.0
2021-11-11 15:20:00,261.12,261.12,261.04,261.1,6828.0,248.4511,248.4511,248.375,248.4321,6828.0
2021-11-11 15:25:00,261.1,261.23,261.07,261.17,1554.0,248.4321,248.5558,248.4036,248.4987,1554.0
2021-11-11 15:30:00,261.18,261.18,261.02,261.06,938.0,248.5082,248.5082,248.356,248.3941,938.0
2021-11-11 15:35:00,261.09,261.12,261.01,261.12,1960.0,248.4226,248.4511,248.3465,248.4511,1960.0
2021-11-11 15:40:00,261.13,261.17,261.12,261.14,2452.0,248.4607,248.4987,248.4511,248.4702,2452.0
2021-11-11 15:45:00,261.14,261.25,261.03,261.04,5198.0,248.4702,248.5748,248.3655,248.375,5198.0
2021-11-11 15:50:00,261.04,261.08,260.96,260.96,2625.0,248.375,248.4131,248.2989,248.2989,2625.0
2021-11-11 15:55:00,260.97,261.0,260.89,260.9,12506.0,248.3084,248.337,248.2323,248.2418,12506.0
2021-11-12 09:30:00,261.66,261.66,261.5,261.5,6450.0,248.9649,248.9649,248.8127,248.8127,6450.0
2021-11-12 09:35:00,261.54,261.55,261.3,261.31,1862.0,248.8508,248.8603,248.6224,248.6319,1862.0
2021-11-12 09:40:00,261.36,261.36,261.35,261.36,100.0,248.6795,248.6795,248.67,248.6795,100.0
2021-11-12 09:45:00,261.34,261.34,261.22,261.22,1350.0,248.6605,248.6605,248.5463,248.5463,1350.0
2021-11-12 09:50:00,261.28,261.32,261.21,261.32,314.0,248.6034,248.6414,248.5368,248.6414,314.0
2021-11-12 09:55:00,261.42,261.51,261.39,261.43,1405.0,248.7366,248.8222,248.708,248.7461,1405.0
2021-11-12 10:00:00,261.37,261.41,261.35,261.36,544.0,248.689,248.7271,248.67,248.6795,544.0
2021-11-12 10:05:00,261.29,261.53,261.24,261.53,4515.0,248.6129,248.8412,248.5653,248.8412,4515.0
2021-11-12 10:10:00,261.44,261.44,261.4,261.41,500.0,248.7556,248.7556,248.7176,248.7271,500.0
2021-11-12 10:15:00,261.41,261.52,261.41,261.52,1000.0,248.7271,248.8317,248.7271,248.8317,1000.0
2021-11-12 10:20:00,261.6,261.6,261.4,261.44,5413.0,248.9079,248.9079,248.7176,248.7556,5413.0
2021-11-12 10:25:00,261.36,261.36,261.36,261.36,200.0,248.6795,248.6795,248.6795,248.6795,200.0
2021-11-12 10:30:00,261.32,261.32,261.26,261.26,500.0,248.6414,248.6414,248.5843,248.5843,500.0
2021-11-12 10:35:00,261.23,261.35,261.19,261.33,16948.0,248.5558,248.67,248.5177,248.651,16948.0
2021-11-12 10:40:00,261.31,261.4,261.31,261.39,2266.0,248.6319,248.7176,248.6319,248.708,2266.0
2021-11-12 10:45:00,261.43,261.6,261.4,261.58,2348.0,248.7461,248.9079,248.7176,248.8888,2348.0
2021-11-12 10:50:00,261.59,261.68,261.59,261.6,1459.0,248.8983,248.984,248.8983,248.9079,1459.0
2021-11-12 10:55:00,261.56,261.79,261.56,261.79,5663.0,248.8698,249.0886,248.8698,249.0886,5663.0
2021-11-12 11:00:00,261.83,262.11,261.78,262.08,4242.0,249.1267,249.3931,249.0791,249.3646,4242.0
2021-11-12 11:05:00,262.11,262.17,261.94,262.17,4371.0,249.3931,249.4502,249.2314,249.4502,4371.0
2021-11-12 11:10:00,262.14,262.23,262.06,262.23,1982.0,249.4217,249.5073,249.3455,249.5073,1982.0
2021-11-12 11:15:00,262.26,262.63,262.26,262.62,3725.0,249.5358,249.8879,249.5358,249.8784,3725.0
2021-11-12 11:20:00,262.63,262.67,262.59,262.66,3399.0,249.8879,249.9259,249.8498,249.9164,3399.0
2021-11-12 11:25:00,262.65,262.65,262.5,262.57,3114.0,249.9069,249.9069,249.7642,249.8308,3114.0
2021-11-12 11:30:00,262.64,262.64,262.57,262.64,1529.0,249.8974,249.8974,249.8308,249.8974,1529.0
2021-11-12 11:35:00,262.7,262.7,262.56,262.57,4456.0,249.9545,249.9545,249.8213,249.8308,4456.0
2021-11-12 11:40:00,262.66,262.66,262.59,262.59,1530.0,249.9164,249.9164,249.8498,249.8498,1530.0
2021-11-12 11:45:00,262.54,262.56,262.49,262.53,2554.0,249.8022,249.8213,249.7547,249.7927,2554.0
2021-11-12 11:50:00,262.54,262.75,262.54,262.75,700.0,249.8022,250.0021,249.8022,250.0021,700.0
2021-11-12 11:55:00,262.72,262.78,262.72,262.76,866.0,249.9735,250.0306,249.9735,250.0116,866.0
2021-11-12 12:00:00,262.76,262.8,262.75,262.75,538.0,250.0116,250.0496,250.0021,250.0021,538.0
2021-11-12 12:05:00,262.78,262.78,262.71,262.71,462.0,250.0306,250.0306,249.964,249.964,462.0
2021-11-12 12:10:00,262.62,262.79,262.61,262.79,1395.0,249.8784,250.0401,249.8689,250.0401,1395.0
2021-11-12 12:15:00,262.81,262.81,262.76,262.79,27269.0,250.0591,250.0591,250.0116,250.0401,27269.0
2021-11-12 12:20:00,262.84,262.86,262.77,262.81,53631.0,250.0877,250.1067,250.0211,250.0591,53631.0
2021-11-12 12:25:00,262.79,262.81,262.71,262.81,28499.0,250.0401,250.0591,249.964,250.0591,28499.0
2021-11-12 12:30:00,262.77,262.77,262.73,262.76,472.0,250.0211,250.0211,249.983,250.0116,472.0
2021-11-12 12:35:00,262.74,262.74,262.74,262.74,100.0,249.9925,249.9925,249.9925,249.9925,100.0
2021-11-12 12:40:00,262.73,262.73,262.68,262.68,1098.0,249.983,249.983,249.9355,249.9355,1098.0
2021-11-12 12:45:00,262.68,262.68,262.61,262.61,2193.0,249.9355,249.9355,249.8689,249.8689,2193.0
2021-11-12 12:50:00,262.54,262.64,262.54,262.64,1303.0,249.8022,249.8974,249.8022,249.8974,1303.0
2021-11-12 12:55:00,262.68,262.71,262.57,262.61,2426.0,249.9355,249.964,249.8308,249.8689,2426.0
2021-11-12 13:00:00,262.6,262.6,262.43,262.46,11673.0,249.8593,249.8593,249.6976,249.7261,11673.0
2021-11-12 13:05:00,262.43,262.47,262.43,262.47,1400.0,249.6976,249.7356,249.6976,249.7356,1400.0
2021-11-12 13:10:00,262.49,262.56,262.49,262.53,987.0,249.7547,249.8213,249.7547,249.7927,987.0
2021-11-12 13:15:00,262.55,262.56,262.44,262.54,2137.0,249.8118,249.8213,249.7071,249.8022,2137.0
2021-11-12 13:20:00,262.53,262.56,262.53,262.56,200.0,249.7927,249.8213,249.7927,249.8213,200.0
2021-11-12 13:25:00,262.59,262.62,262.52,262.57,6724.0,249.8498,249.8784,249.7832,249.8308,6724.0
2021-11-12 13:30:00,262.59,262.71,262.57,262.71,11514.0,249.8498,249.964,249.8308,249.964,11514.0
2021-11-12 13:35:00,262.71,262.71,262.69,262.69,300.0,249.964,249.964,249.945,249.945,300.0
2021-11-12 13:40:00,262.66,262.66,262.61,262.62,1386.0,249.9164,249.9164,249.8689,249.8784,1386.0
2021-11-12 13:45:00,262.59,262.59,262.56,262.56,667.0,249.8498,249.8498,249.8213,249.8213,667.0
2021-11-12 13:50:00,262.57,262.57,262.57,262.57,100.0,249.8308,249.8308,249.8308,249.8308,100.0
2021-11-12 13:55:00,262.7,262.71,262.69,262.71,2899.0,249.9545,249.964,249.945,249.964,2899.0
2021-11-12 14:00:00,262.71,262.71,262.61,262.62,2267.0,249.964,249.964,249.8689,249.8784,2267.0
2021-11-12 14:05:00,262.62,262.62,262.58,262.6,2487.0,249.8784,249.8784,249.8403,249.8593,2487.0
2021-11-12 14:10:00,262.59,262.68,262.59,262.64,1987.0,249.8498,249.9355,249.8498,249.8974,1987.0
2021-11-12 14:15:00,262.67,262.68,262.62,262.63,568.0,249.9259,249.9355,249.8784,249.8879,568.0
2021-11-12 14:20:00,262.62,262.62,262.58,262.58,2200.0,249.8784,249.8784,249.8403,249.8403,2200.0
2021-11-12 14:25:00,262.58,262.58,262.54,262.54,528.0,249.8403,249.8403,249.8022,249.8022,528.0
2021-11-12 14:30:00,262.5,262.52,262.48,262.48,5092.0,249.7642,249.7832,249.7452,249.7452,5092.0
2021-11-12 14:35:00,262.4,262.49,262.4,262.49,1074.0,249.669,249.7547,249.669,249.7547,1074.0
2021-11-12 14:40:00,262.49,262.51,262.47,262.51,1723.0,249.7547,249.7737,249.7356,249.7737,1723.0
2021-11-12 14:45:00,262.56,262.57,262.55,262.55,1269.0,249.8213,249.8308,249.8118,249.8118,1269.0
2021-11-12 14:50:00,262.61,262.62,262.55,262.55,1312.0,249.8689,249.8784,249.8118,249.8118,1312.0
2021-11-12 14:55:00,262.58,262.66,262.57,262.66,555.0,249.8403,249.9164,249.8308,249.9164,555.0
2021-11-12 15:00:00,262.61,262.61,262.53,262.53,1160.0,249.8689,249.8689,249.7927,249.7927,1160.0
2021-11-12 15:05:00,262.62,262.68,262.6,262.68,2010.0,249.8784,249.9355,249.8593,249.9355,2010.0
2021-11-12 15:10:00,262.67,262.69,262.67,262.69,856.0,249.9259,249.945,249.9259,249.945,856.0
2021-11-12 15:15:00,262.71,262.74,262.68,262.74,3407.0,249.964,249.9925,249.9355,249.9925,3407.0
2021-11-12 15:20:00,262.81,262.85,262.78,262.84,3318.0,250.0591,250.0972,250.0306,250.0877,3318.0
2021-11-12 15:25:00,262.89,262.91,262.82,262.89,5217.0,250.1353,250.1543,250.0687,250.1353,5217.0
2021-11-12 15:30:00,262.93,263.13,262.93,263.13,3300.0,250.1733,250.3636,250.1733,250.3636,3300.0
2021-11-12 15:35:00,263.13,263.2,263.02,263.05,6183.0,250.3636,250.4302,250.259,250.2875,6183.0
2021-11-12 15:40:00,263.04,263.07,262.95,262.95,2600.0,250.278,250.3065,250.1924,250.1924,2600.0
2021-11-12 15:45:00,262.93,262.94,262.77,262.79,4439.0,250.1733,250.1828,250.0211,250.0401,4439.0
2021-11-12 15:50:00,262.81,262.96,262.81,262.83,6600.0,250.0591,250.2019,250.0591,250.0782,6600.0
2021-11-12 15:55:00,262.84,263.0,262.79,262.96,35212.0,250.0877,250.2399,250.0401,250.2019,35212.0
2021-11-15 09:30:00,263.68,263.68,263.41,263.58,8252.0,250.8869,250.8869,250.63,250.7918,8252.0
2021-11-15 09:35:00,263.58,263.66,263.5,263.62,2100.0,250.7918,250.8679,250.7157,250.8298,2100.0
2021-11-15 09:40:00,263.47,263.47,263.44,263.44,200.0,250.6871,250.6871,250.6586,250.6586,200.0
2021-11-15 09:45:00,263.46,263.46,263.4,263.4,300.0,250.6776,250.6776,250.6205,250.6205,300.0
2021-11-15 09:50:00,263.26,263.43,263.1,263.43,1215.0,250.4873,250.6491,250.3351,250.6491,1215.0
2021-11-15 09:55:00,263.65,263.65,263.6,263.61,220.0,250.8584,250.8584,250.8108,250.8203,220.0
2021-11-15 10:00:00,263.56,263.6,263.37,263.37,552.0,250.7728,250.8108,250.592,250.592,552.0
2021-11-15 10:05:00,263.31,263.32,263.29,263.29,455.0,250.5349,250.5444,250.5159,250.5159,455.0
2021-11-15 10:10:00,263.2,263.32,263.2,263.29,1650.0,250.4302,250.5444,250.4302,250.5159,1650.0
2021-11-15 10:15:00,263.2,263.22,263.19,263.22,400.0,250.4302,250.4493,250.4207,250.4493,400.0
2021-11-15 10:20:00,263.27,263.3,263.26,263.29,1393.0,250.4968,250.5254,250.4873,250.5159,1393.0
2021-11-15 10:25:00,263.24,263.27,263.22,263.22,314.0,250.4683,250.4968,250.4493,250.4493,314.0
2021-11-15 10:30:00,263.16,263.28,263.13,263.23,1692.0,250.3922,250.5063,250.3636,250.4588,1692.0
2021-11-15 10:35:00,263.25,263.28,263.16,263.21,9255.0,250.4778,250.5063,250.3922,250.4397,9255.0
2021-11-15 10:40:00,263.14,263.14,263.14,263.14,100.0,250.3731,250.3731,250.3731,250.3731,100.0
2021-11-15 10:45:00,263.27,263.29,263.26,263.29,1284.0,250.4968,250.5159,250.4873,250.5159,1284.0
2021-11-15 10:50:00,263.25,263.37,263.25,263.37,4155.0,250.4778,250.592,250.4778,250.592,4155.0
2021-11-15 10:55:00,263.36,263.36,263.26,263.27,3283.0,250.5825,250.5825,250.4873,250.4968,3283.0
2021-11-15 11:00:00,263.24,263.35,263.24,263.32,1884.0,250.4683,250.5729,250.4683,250.5444,1884.0
2021-11-15 11:05:00,263.28,263.39,263.28,263.38,2921.0,250.5063,250.611,250.5063,250.6015,2921.0
2021-11-15 11:10:00,263.37,263.37,263.33,263.35,3497.0,250.592,250.592,250.5539,250.5729,3497.0
2021-11-15 11:15:00,263.35,263.38,263.23,263.23,3823.0,250.5729,250.6015,250.4588,250.4588,3823.0
2021-11-15 11:20:00,263.26,263.27,263.23,263.26,5134.0,250.4873,250.4968,250.4588,250.4873,5134.0
2021-11-15 11:25:00,263.26,263.26,263.19,263.26,967.0,250.4873,250.4873,250.4207,250.4873,967.0
2021-11-15 11:30:00,263.21,263.26,263.16,263.26,799.0,250.4397,250.4873,250.3922,250.4873,799.0
2021-11-15 11:35:00,263.33,263.37,263.24,263.26,2150.0,250.5539,250.592,250.4683,250.4873,2150.0
2021-11-15 11:40:00,263.15,263.15,262.49,262.51,4100.0,250.3827,250.3827,249.7547,249.7737,4100.0
2021-11-15 11:45:00,262.45,262.75,262.4,262.65,5051.0,249.7166,250.0021,249.669,249.9069,5051.0
2021-11-15 11:50:00,262.6,262.61,262.44,262.56,2165.0,249.8593,249.8689,249.7071,249.8213,2165.0
2021-11-15 11:55:00,262.63,262.71,262.62,262.62,1776.0,249.8879,249.964,249.8784,249.8784,1776.0
2021-11-15 12:00:00,262.74,262.76,262.7,262.72,16884.0,249.9925,250.0116,249.9545,249.9735,16884.0
2021-11-15 12:05:00,262.73,262.77,262.69,262.75,3394.0,249.983,250.0211,249.945,250.0021,3394.0
2021-11-15 12:10:00,262.79,262.79,262.71,262.76,2262.0,250.0401,250.0401,249.964,250.0116,2262.0
2021-11-15 12:15:00,262.62,262.64,262.58,262.58,500.0,249.8784,249.8974,249.8403,249.8403,500.0
2021-11-15 12:20:00,262.45,262.46,262.35,262.41,1978.0,249.7166,249.7261,249.6215,249.6786,1978.0
2021-11-15 12:25:00,262.45,262.53,262.45,262.53,400.0,249.7166,249.7927,249.7166,249.7927,400.0
2021-11-15 12:30:00,262.49,262.64,262.49,262.64,880.0,249.7547,249.8974,249.7547,249.8974,880.0
2021-11-15 12:35:00,262.6,262.75,262.58,262.71,12232.0,249.8593,250.0021,249.8403,249.964,12232.0
2021-11-15 12:40:00,262.74,262.87,262.65,262.83,2105.0,249.9925,250.1162,249.9069,250.0782,2105.0
2021-11-15 12:45:00,262.8,262.81,262.79,262.81,315.0,250.0496,250.0591,250.0401,250.0591,315.0
2021-11-15 12:50:00,262.75,262.87,262.75,262.87,712.0,250.0021,250.1162,250.0021,250.1162,712.0
2021-11-15 12:55:00,262.84,262.84,262.82,262.82,1200.0,250.0877,250.0877,250.0687,250.0687,1200.0
2021-11-15 13:00:00,262.84,262.87,262.77,262.87,2600.0,250.0877,250.1162,250.0211,250.1162,2600.0
2021-11-15 13:05:00,262.95,262.97,262.9,262.96,3226.0,250.1924,250.2114,250.1448,250.2019,3226.0
2021-11-15 13:10:00,262.96,262.96,262.93,262.95,1368.0,250.2019,250.2019,250.1733,250.1924,1368.0
2021-11-15 13:15:00,262.95,263.07,262.95,262.97,2199.0,250.1924,250.3065,250.1924,250.2114,2199.0
2021-11-15 13:20:00,262.98,262.98,262.79,262.94,7834.0,250.2209,250.2209,250.0401,250.1828,7834.0
2021-11-15 13:25:00,262.84,262.92,262.84,262.91,1494.0,250.0877,250.1638,250.0877,250.1543,1494.0
2021-11-15 13:30:00,262.92,262.95,262.86,262.86,3776.0,250.1638,250.1924,250.1067,250.1067,3776.0
2021-11-15 13:35:00,262.82,262.87,262.82,262.86,3021.0,250.0687,250.1162,250.0687,250.1067,3021.0
2021-11-15 13:40:00,262.82,262.82,262.76,262.76,829.0,250.0687,250.0687,250.0116,250.0116,829.0
2021-11-15 13:45:00,262.83,262.91,262.83,262.91,32659.0,250.0782,250.1543,250.0782,250.1543,32659.0
2021-11-15 13:50:00,262.9,262.92,262.84,262.85,49338.0,250.1448,250.1638,250.0877,250.0972,49338.0
2021-11-15 13:55:00,262.83,262.9,262.78,262.78,3204.0,250.0782,250.1448,250.0306,250.0306,3204.0
2021-11-15 14:00:00,262.78,262.78,262.68,262.68,2541.0,250.0306,250.0306,249.9355,249.9355,2541.0
2021-11-15 14:05:00,262.64,262.68,262.62,262.68,1338.0,249.8974,249.9355,249.8784,249.9355,1338.0
2021-11-15 14:10:00,262.68,262.75,262.68,262.75,815.0,249.9355,250.0021,249.9355,250.0021,815.0
2021-11-15 14:15:00,262.68,262.68,262.64,262.64,600.0,249.9355,249.9355,249.8974,249.8974,600.0
2021-11-15 14:20:00,262.55,262.64,262.55,262.64,1188.0,249.8118,249.8974,249.8118,249.8974,1188.0
2021-11-15 14:25:00,262.64,262.67,262.53,262.65,792.0,249.8974,249.9259,249.7927,249.9069,792.0
2021-11-15 14:30:00,262.66,262.67,262.61,262.67,1216.0,249.9164,249.9259,249.8689,249.9259,1216.0
2021-11-15 14:35:00,262.71,262.75,262.7,262.75,2665.0,249.964,250.0021,249.9545,250.0021,2665.0
2021-11-15 14:40:00,262.85,262.96,262.81,262.96,4025.0,250.0972,250.2019,250.0591,250.2019,4025.0
2021-11-15 14:45:00,262.94,262.98,262.9,262.96,3938.0,250.1828,250.2209,250.1448,250.2019,3938.0
2021-11-15 14:50:00,262.97,262.97,262.84,262.85,1130.0,250.2114,250.2114,250.0877,250.0972,1130.0
2021-11-15 14:55:00,262.84,262.93,262.84,262.91,1123.0,250.0877,250.1733,250.0877,250.1543,1123.0
2021-11-15 15:00:00,262.89,263.0,262.88,262.91,4168.0,250.1353,250.2399,250.1258,250.1543,4168.0
2021-11-15 15:05:00,262.9,262.9,262.84,262.85,1966.0,250.1448,250.1448,250.0877,250.0972,1966.0
2021-11-15 15:10:00,262.84,262.91,262.8,262.81,1319.0,250.0877,250.1543,250.0496,250.0591,1319.0
2021-11-15 15:15:00,262.88,262.95,262.87,262.9,628.0,250.1258,250.1924,250.1162,250.1448,628.0
2021-11-15 15:20:00,262.94,262.96,262.9,262.92,1238.0,250.1828,250.2019,250.1448,250.1638,1238.0
2021-11-15 15:25:00,262.92,263.04,262.91,263.0,6302.0,250.1638,250.278,250.1543,250.2399,6302.0
2021-11-15 15:30:00,262.9,262.9,262.82,262.83,2652.0,250.1448,250.1448,250.0687,250.0782,2652.0
2021-11-15 15:35:00,262.82,262.86,262.74,262.77,2076.0,250.0687,250.1067,249.9925,250.0211,2076.0
2021-11-15 15:40:00,262.74,262.75,262.7,262.75,3759.0,249.9925,250.0021,249.9545,250.0021,3759.0
2021-11-15 15:45:00,262.66,262.67,262.56,262.62,4383.0,249.9164,249.9259,249.8213,249.8784,4383.0
2021-11-15 15:50:00,262.6,262.64,262.51,262.58,5007.0,249.8593,249.8974,249.7737,249.8403,5007.0
2021-11-15 15:55:00,262.66,262.98,262.65,262.98,9540.0,249.9164,250.2209,249.9069,250.2209,9540.0
2021-11-16 09:30:00,262.87,263.15,262.79,263.13,6234.0,250.1162,250.3827,250.0401,250.3636,6234.0
2021-11-16 09:35:00,263.23,263.47,263.23,263.42,1700.0,250.4588,250.6871,250.4588,250.6396,1700.0
2021-11-16 09:40:00,263.49,263.49,263.45,263.45,1967.0,250.7062,250.7062,250.6681,250.6681,1967.0
2021-11-16 09:45:00,263.61,263.69,263.59,263.69,2067.0,250.8203,250.8965,250.8013,250.8965,2067.0
2021-11-16 09:50:00,263.73,263.73,263.42,263.52,3388.0,250.9345,250.9345,250.6396,250.7347,3388.0
2021-11-16 09:55:00,263.61,263.61,263.52,263.54,736.0,250.8203,250.8203,250.7347,250.7537,736.0
2021-11-16 10:00:00,263.69,263.8,263.64,263.8,1340.0,250.8965,251.0011,250.8489,251.0011,1340.0
2021-11-16 10:05:00,263.8,263.81,263.58,263.69,2867.0,251.0011,251.0106,250.7918,250.8965,2867.0
2021-11-16 10:10:00,263.65,263.74,263.64,263.74,360.0,250.8584,250.944,250.8489,250.944,360.0
2021-11-16 10:15:00,263.75,263.82,263.62,263.62,1700.0,250.9535,251.0201,250.8298,250.8298,1700.0
2021-11-16 10:20:00,263.63,263.63,263.55,263.55,770.0,250.8394,250.8394,250.7632,250.7632,770.0
2021-11-16 10:25:00,263.59,263.59,263.4,263.42,7586.0,250.8013,250.8013,250.6205,250.6396,7586.0
2021-11-16 10:30:00,263.39,263.57,263.39,263.54,300.0,250.611,250.7823,250.611,250.7537,300.0
2021-11-16 10:35:00,263.56,263.56,263.5,263.52,2063.0,250.7728,250.7728,250.7157,250.7347,2063.0
2021-11-16 10:40:00,263.54,263.55,263.54,263.55,200.0,250.7537,250.7632,250.7537,250.7632,200.0
2021-11-16 10:45:00,263.4,263.47,263.4,263.47,415.0,250.6205,250.6871,250.6205,250.6871,415.0
2021-11-16 10:50:00,263.44,263.53,263.44,263.53,1590.0,250.6586,250.7442,250.6586,250.7442,1590.0
2021-11-16 10:55:00,263.52,263.55,263.45,263.55,3600.0,250.7347,250.7632,250.6681,250.7632,3600.0
2021-11-16 11:00:00,263.67,263.74,263.67,263.74,2358.0,250.8774,250.944,250.8774,250.944,2358.0
2021-11-16 11:05:00,263.75,263.75,263.74,263.74,200.0,250.9535,250.9535,250.944,250.944,200.0
2021-11-16 11:10:00,263.84,263.96,263.83,263.94,2558.0,251.0392,251.1534,251.0297,251.1343,2558.0
2021-11-16 11:15:00,264.09,264.19,264.09,264.19,1968.0,251.277,251.3722,251.277,251.3722,1968.0
2021-11-16 11:20:00,264.22,264.3,264.21,264.22,11070.0,251.4007,251.4769,251.3912,251.4007,11070.0
2021-11-16 11:25:00,264.2,264.27,264.2,264.26,700.0,251.3817,251.4483,251.3817,251.4388,700.0
2021-11-16 11:30:00,264.26,264.26,264.2,264.26,14074.0,251.4388,251.4388,251.3817,251.4388,14074.0
2021-11-16 11:35:00,264.33,264.35,264.28,264.28,3048.0,251.5054,251.5244,251.4578,251.4578,3048.0
2021-11-16 11:40:00,264.27,264.32,264.17,264.17,408.0,251.4483,251.4959,251.3532,251.3532,408.0
2021-11-16 11:45:00,264.19,264.2,264.17,264.17,5807.0,251.3722,251.3817,251.3532,251.3532,5807.0
2021-11-16 11:50:00,264.14,264.29,264.14,264.29,2337.0,251.3246,251.4673,251.3246,251.4673,2337.0
2021-11-16 11:55:00,264.31,264.31,264.26,264.28,8108.0,251.4864,251.4864,251.4388,251.4578,8108.0
2021-11-16 12:00:00,264.29,264.33,264.25,264.33,4733.0,251.4673,251.5054,251.4293,251.5054,4733.0
2021-11-16 12:05:00,264.25,264.28,264.24,264.28,2952.0,251.4293,251.4578,251.4198,251.4578,2952.0
2021-11-16 12:10:00,264.23,264.28,264.23,264.25,7912.0,251.4103,251.4578,251.4103,251.4293,7912.0
2021-11-16 12:15:00,264.29,264.38,264.28,264.36,2849.0,251.4673,251.553,251.4578,251.5339,2849.0
2021-11-16 12:20:00,264.35,264.37,264.3,264.36,2812.0,251.5244,251.5435,251.4769,251.5339,2812.0
2021-11-16 12:25:00,264.35,264.35,264.28,264.28,500.0,251.5244,251.5244,251.4578,251.4578,500.0
2021-11-16 12:30:00,264.29,264.39,264.29,264.39,901.0,251.4673,251.5625,251.4673,251.5625,901.0
2021-11-16 12:35:00,264.37,264.39,264.35,264.35,905.0,251.5435,251.5625,251.5244,251.5244,905.0
2021-11-16 12:40:00,264.37,264.54,264.37,264.53,5276.0,251.5435,251.7052,251.5435,251.6957,5276.0
2021-11-16 12:45:00,264.5,264.54,264.5,264.54,1840.0,251.6672,251.7052,251.6672,251.7052,1840.0
2021-11-16 12:50:00,264.48,264.48,264.45,264.47,577.0,251.6481,251.6481,251.6196,251.6386,577.0
2021-11-16 12:55:00,264.47,264.47,264.42,264.42,392.0,251.6386,251.6386,251.591,251.591,392.0
2021-11-16 13:00:00,264.47,264.56,264.43,264.56,900.0,251.6386,251.7242,251.6005,251.7242,900.0
2021-11-16 13:05:00,264.56,264.6,264.54,264.58,1000.0,251.7242,251.7623,251.7052,251.7433,1000.0
2021-11-16 13:10:00,264.58,264.63,264.53,264.57,3973.0,251.7433,251.7908,251.6957,251.7338,3973.0
2021-11-16 13:15:00,264.58,264.63,264.43,264.43,49922.0,251.7433,251.7908,251.6005,251.6005,49922.0
2021-11-16 13:20:00,264.43,264.54,264.42,264.54,10951.0,251.6005,251.7052,251.591,251.7052,10951.0
2021-11-16 13:25:00,264.51,264.52,264.48,264.51,3267.0,251.6767,251.6862,251.6481,251.6767,3267.0
2021-11-16 13:30:00,264.55,264.57,264.53,264.57,5591.0,251.7147,251.7338,251.6957,251.7338,5591.0
2021-11-16 13:35:00,264.57,264.6,264.56,264.59,2477.0,251.7338,251.7623,251.7242,251.7528,2477.0
2021-11-16 13:40:00,264.59,264.64,264.56,264.64,4259.0,251.7528,251.8004,251.7242,251.8004,4259.0
2021-11-16 13:45:00,264.63,264.65,264.59,264.64,5756.0,251.7908,251.8099,251.7528,251.8004,5756.0
2021-11-16 13:50:00,264.65,264.68,264.63,264.68,1302.0,251.8099,251.8384,251.7908,251.8384,1302.0
2021-11-16 13:55:00,264.66,264.67,264.63,264.66,1275.0,251.8194,251.8289,251.7908,251.8194,1275.0
2021-11-16 14:00:00,264.65,264.74,264.64,264.72,7464.0,251.8099,251.8955,251.8004,251.8765,7464.0
2021-11-16 14:05:00,264.71,264.71,264.67,264.7,4385.0,251.867,251.867,251.8289,251.8574,4385.0
2021-11-16 14:10:00,264.69,264.72,264.62,264.63,8744.0,251.8479,251.8765,251.7813,251.7908,8744.0
2021-11-16 14:15:00,264.63,264.63,264.54,264.59,5779.0,251.7908,251.7908,251.7052,251.7528,5779.0
2021-11-16 14:20:00,264.58,264.58,264.45,264.47,6090.0,251.7433,251.7433,251.6196,251.6386,6090.0
2021-11-16 14:25:00,264.44,264.56,264.44,264.55,62100.0,251.6101,251.7242,251.6101,251.7147,62100.0
2021-11-16 14:30:00,264.57,264.61,264.55,264.55,17801.0,251.7338,251.7718,251.7147,251.7147,17801.0
2021-11-16 14:35:00,264.56,264.58,264.53,264.53,3911.0,251.7242,251.7433,251.6957,251.6957,3911.0
2021-11-16 14:40:00,264.49,264.5,264.47,264.47,3148.0,251.6576,251.6672,251.6386,251.6386,3148.0
2021-11-16 14:45:00,264.47,264.47,264.41,264.44,8657.0,251.6386,251.6386,251.5815,251.6101,8657.0
2021-11-16 14:50:00,264.45,264.54,264.45,264.49,3899.0,251.6196,251.7052,251.6196,251.6576,3899.0
2021-11-16 14:55:00,264.5,264.51,264.46,264.46,7290.0,251.6672,251.6767,251.6291,251.6291,7290.0
2021-11-16 15:00:00,264.45,264.49,264.45,264.46,830.0,251.6196,251.6576,251.6196,251.6291,830.0
2021-11-16 15:05:00,264.43,264.43,264.37,264.38,6887.0,251.6005,251.6005,251.5435,251.553,6887.0
2021-11-16 15:10:00,264.36,264.37,264.27,264.37,4831.0,251.5339,251.5435,251.4483,251.5435,4831.0
2021-11-16 15:15:00,264.42,264.42,264.31,264.36,8720.0,251.591,251.591,251.4864,251.5339,8720.0
2021-11-16 15:20:00,264.38,264.43,264.38,264.4,913.0,251.553,251.6005,251.553,251.572,913.0
2021-11-16 15:25:00,264.39,264.39,264.32,264.35,4870.0,251.5625,251.5625,251.4959,251.5244,4870.0
2021-11-16 15:30:00,264.34,264.49,264.31,264.48,9904.0,251.5149,251.6576,251.4864,251.6481,9904.0
2021-11-16 15:35:00,264.47,264.51,264.42,264.42,7547.0,251.6386,251.6767,251.591,251.591,7547.0
2021-11-16 15:40:00,264.37,264.44,264.35,264.36,3714.0,251.5435,251.6101,251.5244,251.5339,3714.0
2021-11-16 15:45:00,264.35,264.39,264.15,264.16,25411.0,251.5244,251.5625,251.3341,251.3436,25411.0
2021-11-16 15:50:00,264.16,264.29,264.12,264.26,15566.0,251.3436,251.4673,251.3056,251.4388,15566.0
2021-11-16 15:55:00,264.15,264.22,263.92,264.06,38211.0,251.3341,251.4007,251.1153,251.2485,38211.0
2021-11-17 09:30:00,264.07,264.07,263.72,263.72,8362.0,251.258,251.258,250.925,250.925,8362.0
2021-11-17 09:35:00,263.65,263.68,263.51,263.52,1700.0,250.8584,250.8869,250.7252,250.7347,1700.0
2021-11-17 09:40:00,263.59,263.63,263.49,263.5,34090.0,250.8013,250.8394,250.7062,250.7157,34090.0
2021-11-17 09:45:00,263.65,263.65,263.43,263.43,1600.0,250.8584,250.8584,250.6491,250.6491,1600.0
2021-11-17 09:50:00,263.37,263.37,263.05,263.05,36751.0,250.592,250.592,250.2875,250.2875,36751.0
2021-11-17 09:55:00,263.01,263.04,262.98,263.02,1300.0,250.2494,250.278,250.2209,250.259,1300.0
2021-11-17 10:00:00,263.02,263.25,263.02,263.25,300.0,250.259,250.4778,250.259,250.4778,300.0
2021-11-17 10:05:00,263.25,263.25,263.13,263.16,809.0,250.4778,250.4778,250.3636,250.3922,809.0
2021-11-17 10:10:00,263.27,263.3,263.25,263.27,1300.0,250.4968,250.5254,250.4778,250.4968,1300.0
2021-11-17 10:15:00,263.28,263.28,263.19,263.19,300.0,250.5063,250.5063,250.4207,250.4207,300.0
2021-11-17 10:20:00,263.06,263.06,263.06,263.06,330.0,250.297,250.297,250.297,250.297,330.0
2021-11-17 10:25:00,263.25,263.25,263.16,263.16,310.0,250.4778,250.4778,250.3922,250.3922,310.0
2021-11-17 10:30:00,263.22,263.33,263.21,263.33,271.0,250.4493,250.5539,250.4397,250.5539,271.0
2021-11-17 10:35:00,263.37,263.6,263.36,263.6,1433.0,250.592,250.8108,250.5825,250.8108,1433.0
2021-11-17 10:40:00,263.6,263.61,263.47,263.5,2983.0,250.8108,250.8203,250.6871,250.7157,2983.0
2021-11-17 10:45:00,263.61,263.61,263.45,263.45,1101.0,250.8203,250.8203,250.6681,250.6681,1101.0
2021-11-17 10:50:00,263.47,263.47,263.35,263.35,800.0,250.6871,250.6871,250.5729,250.5729,800.0
2021-11-17 10:55:00,263.35,263.36,263.33,263.33,1564.0,250.5729,250.5825,250.5539,250.5539,1564.0
2021-11-17 11:00:00,263.45,263.45,263.35,263.37,1100.0,250.6681,250.6681,250.5729,250.592,1100.0
2021-11-17 11:05:00,263.45,263.51,263.42,263.47,946.0,250.6681,250.7252,250.6396,250.6871,946.0
2021-11-17 11:10:00,263.46,263.46,263.45,263.46,208.0,250.6776,250.6776,250.6681,250.6776,208.0
2021-11-17 11:15:00,263.4,263.41,263.4,263.41,200.0,250.6205,250.63,250.6205,250.63,200.0
2021-11-17 11:20:00,263.36,263.43,263.36,263.36,400.0,250.5825,250.6491,250.5825,250.5825,400.0
2021-11-17 11:25:00,263.31,263.34,263.27,263.3,1700.0,250.5349,250.5634,250.4968,250.5254,1700.0
2021-11-17 11:30:00,263.3,263.3,263.29,263.29,1048.0,250.5254,250.5254,250.5159,250.5159,1048.0
2021-11-17 11:35:00,263.35,263.35,263.35,263.35,400.0,250.5729,250.5729,250.5729,250.5729,400.0
2021-11-17 11:40:00,263.44,263.52,263.44,263.51,1328.0,250.6586,250.7347,250.6586,250.7252,1328.0
2021-11-17 11:45:00,263.45,263.45,263.45,263.45,200.0,250.6681,250.6681,250.6681,250.6681,200.0
2021-11-17 11:50:00,263.53,263.54,263.48,263.5,1994.0,250.7442,250.7537,250.6966,250.7157,1994.0
2021-11-17 11:55:00,263.57,263.74,263.57,263.74,900.0,250.7823,250.944,250.7823,250.944,900.0
2021-11-17 12:00:00,263.69,263.69,263.6,263.6,1000.0,250.8965,250.8965,250.8108,250.8108,1000.0
2021-11-17 12:05:00,263.49,263.49,263.34,263.34,667.0,250.7062,250.7062,250.5634,250.5634,667.0
2021-11-17 12:10:00,263.37,263.39,263.36,263.39,400.0,250.592,250.611,250.5825,250.611,400.0
2021-11-17 12:15:00,263.31,263.32,263.21,263.24,5299.0,250.5349,250.5444,250.4397,250.4683,5299.0
2021-11-17 12:20:00,263.2,263.26,263.06,263.07,1500.0,250.4302,250.4873,250.297,250.3065,1500.0
2021-11-17 12:25:00,263.05,263.12,262.9,262.9,4764.0,250.2875,250.3541,250.1448,250.1448,4764.0
2021-11-17 12:30:00,262.88,262.96,262.85,262.93,1305.0,250.1258,250.2019,250.0972,250.1733,1305.0
2021-11-17 12:35:00,263.05,263.16,263.05,263.16,732.0,250.2875,250.3922,250.2875,250.3922,732.0
2021-11-17 12:40:00,263.19,263.19,263.05,263.09,1000.0,250.4207,250.4207,250.2875,250.3256,1000.0
2021-11-17 12:45:00,263.12,263.14,263.03,263.11,1898.0,250.3541,250.3731,250.2685,250.3446,1898.0
2021-11-17 12:50:00,263.09,263.09,263.07,263.09,300.0,250.3256,250.3256,250.3065,250.3256,300.0
2021-11-17 12:55:00,262.99,263.05,262.95,263.05,1114.0,250.2304,250.2875,250.1924,250.2875,1114.0
2021-11-17 13:00:00,263.15,263.19,263.15,263.18,3961.0,250.3827,250.4207,250.3827,250.4112,3961.0
2021-11-17 13:05:00,263.18,263.34,263.17,263.21,3250.0,250.4112,250.5634,250.4017,250.4397,3250.0
2021-11-17 13:10:00,263.18,263.24,263.14,263.23,1433.0,250.4112,250.4683,250.3731,250.4588,1433.0
2021-11-17 13:15:00,263.14,263.14,263.11,263.11,650.0,250.3731,250.3731,250.3446,250.3446,650.0
2021-11-17 13:20:00,263.18,263.3,263.14,263.3,2278.0,250.4112,250.5254,250.3731,250.5254,2278.0
2021-11-17 13:25:00,263.34,263.36,263.33,263.33,2527.0,250.5634,250.5825,250.5539,250.5539,2527.0
2021-11-17 13:30:00,263.32,263.36,263.28,263.32,2999.0,250.5444,250.5825,250.5063,250.5444,2999.0
2021-11-17 13:35:00,263.3,263.3,263.27,263.29,827.0,250.5254,250.5254,250.4968,250.5159,827.0
2021-11-17 13:40:00,263.34,263.47,263.34,263.44,750.0,250.5634,250.6871,250.5634,250.6586,750.0
2021-11-17 13:45:00,263.46,263.46,263.39,263.42,1104.0,250.6776,250.6776,250.611,250.6396,1104.0
2021-11-17 13:50:00,263.4,263.45,263.4,263.45,440.0,250.6205,250.6681,250.6205,250.6681,440.0
2021-11-17 13:55:00,263.46,263.53,263.44,263.5,3386.0,250.6776,250.7442,250.6586,250.7157,3386.0
2021-11-17 14:00:00,263.52,263.52,263.42,263.42,4575.0,250.7347,250.7347,250.6396,250.6396,4575.0
2021-11-17 14:05:00,263.48,263.48,263.43,263.43,2648.0,250.6966,250.6966,250.6491,250.6491,2648.0
2021-11-17 14:10:00,263.41,263.42,263.32,263.35,1355.0,250.63,250.6396,250.5444,250.5729,1355.0
2021-11-17 14:15:00,263.34,263.37,263.34,263.35,1625.0,250.5634,250.592,250.5634,250.5729,1625.0
2021-11-17 14:20:00,263.19,263.19,263.05,263.1,4045.0,250.4207,250.4207,250.2875,250.3351,4045.0
2021-11-17 14:25:00,263.1,263.21,263.08,263.18,24285.0,250.3351,250.4397,250.316,250.4112,24285.0
2021-11-17 14:30:00,263.15,263.2,263.08,263.1,3664.0,250.3827,250.4302,250.316,250.3351,3664.0
2021-11-17 14:35:00,263.09,263.22,263.08,263.16,3133.0,250.3256,250.4493,250.316,250.3922,3133.0
2021-11-17 14:40:00,263.19,263.25,263.18,263.21,1368.0,250.4207,250.4778,250.4112,250.4397,1368.0
2021-11-17 14:45:00,263.25,263.36,263.24,263.36,2089.0,250.4778,250.5825,250.4683,250.5825,2089.0
2021-11-17 14:50:00,263.35,263.35,263.24,263.25,1654.0,250.5729,250.5729,250.4683,250.4778,1654.0
2021-11-17 14:55:00,263.25,263.36,263.24,263.36,1348.0,250.4778,250.5825,250.4683,250.5825,1348.0
2021-11-17 15:00:00,263.36,263.36,263.18,263.18,5931.0,250.5825,250.5825,250.4112,250.4112,5931.0
2021-11-17 15:05:00,263.17,263.21,263.09,263.16,2200.0,250.4017,250.4397,250.3256,250.3922,2200.0
2021-11-17 15:10:00,263.22,263.24,263.2,263.24,863.0,250.4493,250.4683,250.4302,250.4683,863.0
2021-11-17 15:15:00,263.39,263.41,263.26,263.26,10479.0,250.611,250.63,250.4873,250.4873,10479.0
2021-11-17 15:20:00,263.29,263.39,263.29,263.39,1732.0,250.5159,250.611,250.5159,250.611,1732.0
2021-11-17 15:25:00,263.41,263.44,263.37,263.38,13862.0,250.63,250.6586,250.592,250.6015,13862.0
2021-11-17 15:30:00,263.25,263.36,263.25,263.36,1307.0,250.4778,250.5825,250.4778,250.5825,1307.0
2021-11-17 15:35:00,263.38,263.48,263.34,263.41,11094.0,250.6015,250.6966,250.5634,250.63,11094.0
2021-11-17 15:40:00,263.36,263.43,263.31,263.4,14651.0,250.5825,250.6491,250.5349,250.6205,14651.0
2021-11-17 15:45:00,263.48,263.51,263.36,263.36,7704.0,250.6966,250.7252,250.5825,250.5825,7704.0
2021-11-17 15:50:00,263.36,263.44,263.32,263.4,3000.0,250.5825,250.6586,250.5444,250.6205,3000.0
2021-11-17 15:55:00,263.29,263.29,263.13,263.17,41262.0,250.5159,250.5159,250.3636,250.4017,41262.0
2021-11-18 09:30:00,263.99,263.99,263.59,263.59,5330.0,251.1819,251.1819,250.8013,250.8013,5330.0
2021-11-18 09:35:00,263.55,263.67,263.5,263.67,50406.0,250.7632,250.8774,250.7157,250.8774,50406.0
2021-11-18 09:40:00,263.67,263.68,263.52,263.52,5867.0,250.8774,250.8869,250.7347,250.7347,5867.0
2021-11-18 09:45:00,263.54,263.73,263.5,263.61,4215.0,250.7537,250.9345,250.7157,250.8203,4215.0
2021-11-18 09:50:00,263.6,263.63,263.23,263.33,3865.0,250.8108,250.8394,250.4588,250.5539,3865.0
2021-11-18 09:55:00,263.25,263.35,263.24,263.35,2146.0,250.4778,250.5729,250.4683,250.5729,2146.0
2021-11-18 10:00:00,263.25,263.36,263.18,263.3,2781.0,250.4778,250.5825,250.4112,250.5254,2781.0
2021-11-18 10:05:00,263.38,263.38,262.98,262.98,4491.0,250.6015,250.6015,250.2209,250.2209,4491.0
2021-11-18 10:10:00,262.81,262.81,262.35,262.41,5100.0,250.0591,250.0591,249.6215,249.6786,5100.0
2021-11-18 10:15:00,262.39,262.45,262.33,262.33,1000.0,249.6595,249.7166,249.6024,249.6024,1000.0
2021-11-18 10:20:00,262.1,262.29,262.0,262.28,2881.0,249.3836,249.5644,249.2884,249.5549,2881.0
2021-11-18 10:25:00,262.25,262.27,262.17,262.17,1391.0,249.5263,249.5453,249.4502,249.4502,1391.0
2021-11-18 10:30:00,262.36,262.55,262.36,262.52,1581.0,249.631,249.8118,249.631,249.7832,1581.0
2021-11-18 10:35:00,262.54,262.72,262.54,262.65,3155.0,249.8022,249.9735,249.8022,249.9069,3155.0
2021-11-18 10:40:00,262.67,262.73,262.43,262.43,2287.0,249.9259,249.983,249.6976,249.6976,2287.0
2021-11-18 10:45:00,262.45,262.55,262.45,262.55,1894.0,249.7166,249.8118,249.7166,249.8118,1894.0
2021-11-18 10:50:00,262.63,262.75,262.58,262.62,11868.0,249.8879,250.0021,249.8403,249.8784,11868.0
2021-11-18 10:55:00,262.61,262.74,262.55,262.63,9648.0,249.8689,249.9925,249.8118,249.8879,9648.0
2021-11-18 11:00:00,262.67,262.74,262.49,262.49,1600.0,249.9259,249.9925,249.7547,249.7547,1600.0
2021-11-18 11:05:00,262.5,262.74,262.5,262.71,2650.0,249.7642,249.9925,249.7642,249.964,2650.0
2021-11-18 11:10:00,262.69,263.03,262.68,262.98,73853.0,249.945,250.2685,249.9355,250.2209,73853.0
2021-11-18 11:15:00,263.01,263.1,263.01,263.06,54705.0,250.2494,250.3351,250.2494,250.297,54705.0
2021-11-18 11:20:00,263.06,263.11,262.99,263.07,8298.0,250.297,250.3446,250.2304,250.3065,8298.0
2021-11-18 11:25:00,263.06,263.12,263.01,263.03,219804.0,250.297,250.3541,250.2494,250.2685,219804.0
2021-11-18 11:30:00,263.06,263.54,263.0,263.54,37233.0,250.297,250.7537,250.2399,250.7537,37233.0
2021-11-18 11:35:00,263.48,263.58,263.41,263.54,759.0,250.6966,250.7918,250.63,250.7537,759.0
2021-11-18 11:40:00,263.52,263.63,263.52,263.57,1291.0,250.7347,250.8394,250.7347,250.7823,1291.0
2021-11-18 11:45:00,263.6,263.71,263.6,263.6,2000.0,250.8108,250.9155,250.8108,250.8108,2000.0
2021-11-18 11:50:00,263.66,263.66,263.56,263.58,1300.0,250.8679,250.8679,250.7728,250.7918,1300.0
2021-11-18 11:55:00,263.59,263.62,263.54,263.56,1973.0,250.8013,250.8298,250.7537,250.7728,1973.0
2021-11-18 12:00:00,263.58,263.83,263.58,263.83,1880.0,250.7918,251.0297,250.7918,251.0297,1880.0
2021-11-18 12:05:00,263.81,263.81,263.76,263.78,1000.0,251.0106,251.0106,250.9631,250.9821,1000.0
2021-11-18 12:10:00,263.83,263.88,263.81,263.88,600.0,251.0297,251.0772,251.0106,251.0772,600.0
2021-11-18 12:15:00,263.86,263.92,263.84,263.84,3300.0,251.0582,251.1153,251.0392,251.0392,3300.0
2021-11-18 12:20:00,263.82,263.98,263.82,263.98,1300.0,251.0201,251.1724,251.0201,251.1724,1300.0
2021-11-18 12:25:00,263.97,264.06,263.96,264.01,3105.0,251.1629,251.2485,251.1534,251.2009,3105.0
2021-11-18 12:30:00,264.02,264.02,263.96,263.96,3566.0,251.2104,251.2104,251.1534,251.1534,3566.0
2021-11-18 12:35:00,263.97,263.97,263.83,263.86,1382.0,251.1629,251.1629,251.0297,251.0582,1382.0
2021-11-18 12:40:00,263.9,263.9,263.77,263.86,1900.0,251.0963,251.0963,250.9726,251.0582,1900.0
2021-11-18 12:45:00,263.82,263.82,263.56,263.56,6514.0,251.0201,251.0201,250.7728,250.7728,6514.0
2021-11-18 12:50:00,263.47,263.52,263.38,263.44,1793.0,250.6871,250.7347,250.6015,250.6586,1793.0
2021-11-18 12:55:00,263.49,263.49,263.36,263.37,462.0,250.7062,250.7062,250.5825,250.592,462.0
2021-11-18 13:00:00,263.46,263.55,263.43,263.55,1628.0,250.6776,250.7632,250.6491,250.7632,1628.0
2021-11-18 13:05:00,263.58,263.58,263.58,263.58,100.0,250.7918,250.7918,250.7918,250.7918,100.0
2021-11-18 13:10:00,263.74,263.79,263.72,263.72,1400.0,250.944,250.9916,250.925,250.925,1400.0
2021-11-18 13:15:00,263.69,263.71,263.5,263.5,2032.0,250.8965,250.9155,250.7157,250.7157,2032.0
2021-11-18 13:20:00,263.52,263.54,263.46,263.54,2064.0,250.7347,250.7537,250.6776,250.7537,2064.0
2021-11-18 13:25:00,263.59,263.6,263.52,263.53,1040.0,250.8013,250.8108,250.7347,250.7442,1040.0
2021-11-18 13:30:00,263.5,263.56,263.5,263.56,2512.0,250.7157,250.7728,250.7157,250.7728,2512.0
2021-11-18 13:35:00,263.53,263.6,263.53,263.55,1025.0,250.7442,250.8108,250.7442,250.7632,1025.0
2021-11-18 13:40:00,263.54,263.62,263.53,263.62,3950.0,250.7537,250.8298,250.7442,250.8298,3950.0
2021-11-18 13:45:00,263.6,263.67,263.6,263.67,800.0,250.8108,250.8774,250.8108,250.8774,800.0
2021-11-18 13:50:00,263.62,263.68,263.55,263.55,959.0,250.8298,250.8869,250.7632,250.7632,959.0
2021-11-18 13:55:00,263.56,263.62,263.56,263.62,965.0,250.7728,250.8298,250.7728,250.8298,965.0
2021-11-18 14:00:00,263.58,263.62,263.45,263.6,1100.0,250.7918,250.8298,250.6681,250.8108,1100.0
2021-11-18 14:05:00,263.61,263.7,263.61,263.64,8696.0,250.8203,250.906,250.8203,250.8489,8696.0
2021-11-18 14:10:00,263.61,263.63,263.56,263.57,3734.0,250.8203,250.8394,250.7728,250.7823,3734.0
2021-11-18 14:15:00,263.58,263.58,263.5,263.51,2027.0,250.7918,250.7918,250.7157,250.7252,2027.0
2021-11-18 14:20:00,263.45,263.52,263.41,263.42,9585.0,250.6681,250.7347,250.63,250.6396,9585.0
2021-11-18 14:25:00,263.36,263.36,263.29,263.35,6478.0,250.5825,250.5825,250.5159,250.5729,6478.0
2021-11-18 14:30:00,263.35,263.35,263.24,263.3,3114.0,250.5729,250.5729,250.4683,250.5254,3114.0
2021-11-18 14:35:00,263.41,263.52,263.39,263.47,4950.0,250.63,250.7347,250.611,250.6871,4950.0
2021-11-18 14:40:00,263.46,263.52,263.46,263.5,26017.0,250.6776,250.7347,250.6776,250.7157,26017.0
2021-11-18 14:45:00,263.5,263.64,263.49,263.64,4661.0,250.7157,250.8489,250.7062,250.8489,4661.0
2021-11-18 14:50:00,263.61,263.69,263.61,263.67,1500.0,250.8203,250.8965,250.8203,250.8774,1500.0
2021-11-18 14:55:00,263.65,263.72,263.6,263.72,3404.0,250.8584,250.925,250.8108,250.925,3404.0
2021-11-18 15:00:00,263.7,263.81,263.66,263.74,1231.0,250.906,251.0106,250.8679,250.944,1231.0
2021-11-18 15:05:00,263.75,263.83,263.75,263.82,1348.0,250.9535,251.0297,250.9535,251.0201,1348.0
2021-11-18 15:10:00,263.8,263.85,263.73,263.75,3409.0,251.0011,251.0487,250.9345,250.9535,3409.0
2021-11-18 15:15:00,263.76,263.76,263.66,263.67,1869.0,250.9631,250.9631,250.8679,250.8774,1869.0
2021-11-18 15:20:00,263.69,263.75,263.66,263.73,1412.0,250.8965,250.9535,250.8679,250.9345,1412.0
2021-11-18 15:25:00,263.74,263.83,263.74,263.83,19226.0,250.944,251.0297,250.944,251.0297,19226.0
2021-11-18 15:30:00,263.81,263.81,263.69,263.72,6225.0,251.0106,251.0106,250.8965,250.925,6225.0
2021-11-18 15:35:00,263.84,263.84,263.72,263.72,1987.0,251.0392,251.0392,250.925,250.925,1987.0
2021-11-18 15:40:00,263.73,263.85,263.72,263.75,6643.0,250.9345,251.0487,250.925,250.9535,6643.0
2021-11-18 15:45:00,263.76,263.96,263.76,263.82,3728.0,250.9631,251.1534,250.9631,251.0201,3728.0
2021-11-18 15:50:00,263.78,263.91,263.78,263.79,8655.0,250.9821,251.1058,250.9821,250.9916,8655.0
2021-11-18 15:55:00,263.8,263.87,263.66,263.75,28541.0,251.0011,251.0677,250.8679,250.9535,28541.0
2021-11-19 09:30:00,263.98,263.98,263.29,263.4,12452.0,251.1724,251.1724,250.5159,250.6205,12452.0
2021-11-19 09:35:00,263.56,263.58,263.43,263.58,5900.0,250.7728,250.7918,250.6491,250.7918,5900.0
2021-11-19 09:40:00,263.68,263.7,263.52,263.63,24468.0,250.8869,250.906,250.7347,250.8394,24468.0
2021-11-19 09:45:00,263.83,263.83,263.54,263.71,27452.0,251.0297,251.0297,250.7537,250.9155,27452.0
2021-11-19 09:50:00,263.75,263.77,263.54,263.7,20121.0,250.9535,250.9726,250.7537,250.906,20121.0
2021-11-19 09:55:00,263.72,263.97,263.67,263.96,7797.0,250.925,251.1629,250.8774,251.1534,7797.0
2021-11-19 10:00:00,263.82,263.84,263.59,263.59,1455.0,251.0201,251.0392,250.8013,250.8013,1455.0
2021-11-19 10:05:00,263.51,263.54,263.34,263.52,750.0,250.7252,250.7537,250.5634,250.7347,750.0
2021-11-19 10:10:00,263.4,263.59,263.4,263.59,1824.0,250.6205,250.8013,250.6205,250.8013,1824.0
2021-11-19 10:15:00,263.65,263.68,263.56,263.68,846.0,250.8584,250.8869,250.7728,250.8869,846.0
2021-11-19 10:20:00,263.63,263.63,263.54,263.6,800.0,250.8394,250.8394,250.7537,250.8108,800.0
2021-11-19 10:25:00,263.6,263.61,263.33,263.33,2242.0,250.8108,250.8203,250.5539,250.5539,2242.0
2021-11-19 10:30:00,263.39,263.49,263.38,263.49,2322.0,250.611,250.7062,250.6015,250.7062,2322.0
2021-11-19 10:35:00,263.5,263.65,263.47,263.64,2504.0,250.7157,250.8584,250.6871,250.8489,2504.0
2021-11-19 10:40:00,263.69,263.81,263.65,263.8,2200.0,250.8965,251.0106,250.8584,251.0011,2200.0
2021-11-19 10:45:00,263.8,263.81,263.6,263.7,2320.0,251.0011,251.0106,250.8108,250.906,2320.0
2021-11-19 10:50:00,263.66,263.75,263.45,263.54,3317.0,250.8679,250.9535,250.6681,250.7537,3317.0
2021-11-19 10:55:00,263.58,263.7,263.58,263.58,4413.0,250.7918,250.906,250.7918,250.7918,4413.0
2021-11-19 11:00:00,263.62,263.82,263.62,263.82,944.0,250.8298,251.0201,250.8298,251.0201,944.0
2021-11-19 11:05:00,263.83,263.86,263.72,263.74,3104.0,251.0297,251.0582,250.925,250.944,3104.0
2021-11-19 11:10:00,263.78,263.82,263.78,263.78,2527.0,250.9821,251.0201,250.9821,250.9821,2527.0
2021-11-19 11:15:00,263.79,263.93,263.79,263.93,2490.0,250.9916,251.1248,250.9916,251.1248,2490.0
2021-11-19 11:20:00,263.92,263.92,263.82,263.85,2000.0,251.1153,251.1153,251.0201,251.0487,2000.0
2021-11-19 11:25:00,263.85,263.9,263.8,263.9,1923.0,251.0487,251.0963,251.0011,251.0963,1923.0
2021-11-19 11:30:00,263.97,263.97,263.83,263.87,3016.0,251.1629,251.1629,251.0297,251.0677,3016.0
2021-11-19 11:35:00,263.87,264.0,263.87,263.94,2409.0,251.0677,251.1914,251.0677,251.1343,2409.0
2021-11-19 11:40:00,263.94,264.0,263.92,263.97,7885.0,251.1343,251.1914,251.1153,251.1629,7885.0
2021-11-19 11:45:00,263.96,263.98,263.89,263.89,28223.0,251.1534,251.1724,251.0867,251.0867,28223.0
2021-11-19 11:50:00,263.87,263.89,263.77,263.79,3560.0,251.0677,251.0867,250.9726,250.9916,3560.0
2021-11-19 11:55:00,263.81,263.86,263.8,263.86,2171.0,251.0106,251.0582,251.0011,251.0582,2171.0
2021-11-19 12:00:00,263.86,263.89,263.85,263.86,1644.0,251.0582,251.0867,251.0487,251.0582,1644.0
2021-11-19 12:05:00,263.87,263.94,263.87,263.93,2450.0,251.0677,251.1343,251.0677,251.1248,2450.0
2021-11-19 12:10:00,263.92,264.11,263.92,264.11,4927.0,251.1153,251.2961,251.1153,251.2961,4927.0
2021-11-19 12:15:00,264.1,264.1,263.95,263.99,9239.0,251.2866,251.2866,251.1438,251.1819,9239.0
2021-11-19 12:20:00,263.95,264.05,263.94,264.05,4735.0,251.1438,251.239,251.1343,251.239,4735.0
2021-11-19 12:25:00,264.06,264.09,264.06,264.09,1596.0,251.2485,251.277,251.2485,251.277,1596.0
2021-11-19 12:30:00,264.1,264.18,264.1,264.16,1800.0,251.2866,251.3627,251.2866,251.3436,1800.0
2021-11-19 12:35:00,264.2,264.38,264.2,264.23,2700.0,251.3817,251.553,251.3817,251.4103,2700.0
2021-11-19 12:40:00,264.14,264.14,264.01,264.1,900.0,251.3246,251.3246,251.2009,251.2866,900.0
2021-11-19 12:45:00,264.1,264.11,263.98,264.01,1317.0,251.2866,251.2961,251.1724,251.2009,1317.0
2021-11-19 12:50:00,264.04,264.17,264.04,264.12,1577.0,251.2295,251.3532,251.2295,251.3056,1577.0
2021-11-19 12:55:00,264.17,264.19,264.07,264.07,2509.0,251.3532,251.3722,251.258,251.258,2509.0
2021-11-19 13:00:00,264.06,264.07,263.98,264.03,1500.0,251.2485,251.258,251.1724,251.22,1500.0
2021-11-19 13:05:00,264.08,264.09,264.03,264.06,1359.0,251.2675,251.277,251.22,251.2485,1359.0
2021-11-19 13:10:00,264.07,264.07,263.83,263.9,7482.0,251.258,251.258,251.0297,251.0963,7482.0
2021-11-19 13:15:00,263.94,263.94,263.74,263.84,2964.0,251.1343,251.1343,250.944,251.0392,2964.0
2021-11-19 13:20:00,263.83,263.83,263.77,263.79,2095.0,251.0297,251.0297,250.9726,250.9916,2095.0
2021-11-19 13:25:00,263.77,263.77,263.38,263.42,8160.0,250.9726,250.9726,250.6015,250.6396,8160.0
2021-11-19 13:30:00,263.38,263.49,263.38,263.39,2871.0,250.6015,250.7062,250.6015,250.611,2871.0
2021-11-19 13:35:00,263.4,263.41,263.12,263.18,2919.0,250.6205,250.63,250.3541,250.4112,2919.0
2021-11-19 13:40:00,263.15,263.25,263.0,263.22,3338.0,250.3827,250.4778,250.2399,250.4493,3338.0
2021-11-19 13:45:00,263.22,263.23,263.12,263.16,3060.0,250.4493,250.4588,250.3541,250.3922,3060.0
2021-11-19 13:50:00,263.25,263.45,263.24,263.45,2173.0,250.4778,250.6681,250.4683,250.6681,2173.0
2021-11-19 13:55:00,263.47,263.55,263.44,263.53,2100.0,250.6871,250.7632,250.6586,250.7442,2100.0
2021-11-19 14:00:00,263.54,263.58,263.5,263.5,1700.0,250.7537,250.7918,250.7157,250.7157,1700.0
2021-11-19 14:05:00,263.53,263.6,263.51,263.6,4660.0,250.7442,250.8108,250.7252,250.8108,4660.0
2021-11-19 14:10:00,263.6,263.65,263.56,263.61,17490.0,250.8108,250.8584,250.7728,250.8203,17490.0
2021-11-19 14:15:00,263.61,263.68,263.61,263.62,3450.0,250.8203,250.8869,250.8203,250.8298,3450.0
2021-11-19 14:20:00,263.66,263.69,263.64,263.67,2072.0,250.8679,250.8965,250.8489,250.8774,2072.0
2021-11-19 14:25:00,263.68,263.68,263.49,263.49,3384.0,250.8869,250.8869,250.7062,250.7062,3384.0
2021-11-19 14:30:00,263.49,263.55,263.29,263.38,3116.0,250.7062,250.7632,250.5159,250.6015,3116.0
2021-11-19 14:35:00,263.37,263.44,263.36,263.39,1400.0,250.592,250.6586,250.5825,250.611,1400.0
2021-11-19 14:40:00,263.39,263.49,263.38,263.46,2585.0,250.611,250.7062,250.6015,250.6776,2585.0
2021-11-19 14:45:00,263.44,263.49,263.38,263.38,2131.0,250.6586,250.7062,250.6015,250.6015,2131.0
2021-11-19 14:50:00,263.42,263.53,263.42,263.53,10509.0,250.6396,250.7442,250.6396,250.7442,10509.0
2021-11-19 14:55:00,263.5,263.54,263.41,263.41,2178.0,250.7157,250.7537,250.63,250.63,2178.0
2021-11-19 15:00:00,263.4,263.52,263.4,263.42,2520.0,250.6205,250.7347,250.6205,250.6396,2520.0
2021-11-19 15:05:00,263.35,263.42,263.32,263.41,4575.0,250.5729,250.6396,250.5444,250.63,4575.0
2021-11-19 15:10:00,263.4,263.4,263.25,263.25,3424.0,250.6205,250.6205,250.4778,250.4778,3424.0
2021-11-19 15:15:00,263.24,263.26,263.15,263.23,3794.0,250.4683,250.4873,250.3827,250.4588,3794.0
2021-11-19 15:20:00,263.25,263.3,263.19,263.3,2250.0,250.4778,250.5254,250.4207,250.5254,2250.0
2021-11-19 15:25:00,263.31,263.34,263.24,263.34,4080.0,250.5349,250.5634,250.4683,250.5634,4080.0
2021-11-19 15:30:00,263.32,263.35,263.29,263.35,2909.0,250.5444,250.5729,250.5159,250.5729,2909.0
2021-11-19 15:35:00,263.36,263.39,263.23,263.26,6934.0,250.5825,250.611,250.4588,250.4873,6934.0
2021-11-19 15:40:00,263.27,263.27,263.14,263.14,4582.0,250.4968,250.4968,250.3731,250.3731,4582.0
2021-11-19 15:45:00,263.14,263.25,263.02,263.22,8406.0,250.3731,250.4778,250.259,250.4493,8406.0
2021-11-19 15:50:00,263.22,263.25,263.01,263.08,12474.0,250.4493,250.4778,250.2494,250.316,12474.0
2021-11-19 15:55:00,263.06,263.23,263.0,263.11,27397.0,250.297,250.4588,250.2399,250.3446,27397.0
2021-11-22 09:30:00,264.31,264.39,264.19,264.19,12122.0,251.4864,251.5625,251.3722,251.3722,12122.0
2021-11-22 09:35:00,264.33,264.46,264.32,264.45,1615.0,251.5054,251.6291,251.4959,251.6196,1615.0
2021-11-22 09:40:00,264.43,264.48,264.24,264.48,2421.0,251.6005,251.6481,251.4198,251.6481,2421.0
2021-11-22 09:45:00,264.5,264.92,264.4,264.92,5532.0,251.6672,252.0668,251.572,252.0668,5532.0
2021-11-22 09:50:00,264.91,265.04,264.8,265.01,3545.0,252.0573,252.181,251.9526,252.1524,3545.0
2021-11-22 09:55:00,265.06,265.06,264.88,264.96,3560.0,252.2,252.2,252.0287,252.1048,3560.0
2021-11-22 10:00:00,265.07,265.43,265.07,265.28,4033.0,252.2095,252.552,252.2095,252.4093,4033.0
2021-11-22 10:05:00,265.23,265.27,265.23,265.26,1030.0,252.3617,252.3998,252.3617,252.3903,1030.0
2021-11-22 10:10:00,265.28,265.32,265.25,265.32,9535.0,252.4093,252.4474,252.3808,252.4474,9535.0
2021-11-22 10:15:00,265.37,265.41,265.34,265.38,2676.0,252.4949,252.533,252.4664,252.5045,2676.0
2021-11-22 10:20:00,265.36,265.36,265.31,265.32,1200.0,252.4854,252.4854,252.4379,252.4474,1200.0
2021-11-22 10:25:00,265.36,265.36,265.2,265.2,1250.0,252.4854,252.4854,252.3332,252.3332,1250.0
2021-11-22 10:30:00,265.27,265.4,265.27,265.38,9304.0,252.3998,252.5235,252.3998,252.5045,9304.0
2021-11-22 10:35:00,265.36,265.37,265.23,265.26,33489.0,252.4854,252.4949,252.3617,252.3903,33489.0
2021-11-22 10:40:00,265.18,265.24,265.17,265.2,4561.0,252.3142,252.3712,252.3046,252.3332,4561.0
2021-11-22 10:45:00,265.16,265.16,265.07,265.1,1206.0,252.2951,252.2951,252.2095,252.238,1206.0
2021-11-22 10:50:00,265.04,265.09,264.98,264.98,999.0,252.181,252.2285,252.1239,252.1239,999.0
2021-11-22 10:55:00,265.01,265.01,264.82,264.9,5931.0,252.1524,252.1524,251.9716,252.0477,5931.0
2021-11-22 11:00:00,264.94,264.94,264.67,264.76,2000.0,252.0858,252.0858,251.8289,251.9145,2000.0
2021-11-22 11:05:00,264.67,264.69,264.54,264.56,3435.0,251.8289,251.8479,251.7052,251.7242,3435.0
2021-11-22 11:10:00,264.58,264.66,264.51,264.64,1900.0,251.7433,251.8194,251.6767,251.8004,1900.0
2021-11-22 11:15:00,264.59,264.61,264.55,264.61,1209.0,251.7528,251.7718,251.7147,251.7718,1209.0
2021-11-22 11:20:00,264.55,264.65,264.5,264.61,2199.0,251.7147,251.8099,251.6672,251.7718,2199.0
2021-11-22 11:25:00,264.55,264.55,264.41,264.48,53417.0,251.7147,251.7147,251.5815,251.6481,53417.0
2021-11-22 11:30:00,264.47,264.57,264.41,264.53,6186.0,251.6386,251.7338,251.5815,251.6957,6186.0
2021-11-22 11:35:00,264.55,264.58,264.44,264.45,2487.0,251.7147,251.7433,251.6101,251.6196,2487.0
2021-11-22 11:40:00,264.41,264.43,264.21,264.23,2800.0,251.5815,251.6005,251.3912,251.4103,2800.0
2021-11-22 11:45:00,264.19,264.25,263.9,263.9,5268.0,251.3722,251.4293,251.0963,251.0963,5268.0
2021-11-22 11:50:00,263.93,263.93,263.31,263.32,6893.0,251.1248,251.1248,250.5349,250.5444,6893.0
2021-11-22 11:55:00,263.29,263.29,262.7,263.2,7174.0,250.5159,250.5159,249.9545,250.4302,7174.0
2021-11-22 12:00:00,263.12,263.48,262.92,263.34,5792.0,250.3541,250.6966,250.1638,250.5634,5792.0
2021-11-22 12:05:00,263.3,263.43,263.16,263.25,10239.0,250.5254,250.6491,250.3922,250.4778,10239.0
2021-11-22 12:10:00,263.24,263.39,263.18,263.23,4214.0,250.4683,250.611,250.4112,250.4588,4214.0
2021-11-22 12:15:00,263.31,263.47,263.09,263.12,8202.0,250.5349,250.6871,250.3256,250.3541,8202.0
2021-11-22 12:20:00,263.24,263.24,262.98,262.98,700.0,250.4683,250.4683,250.2209,250.2209,700.0
2021-11-22 12:25:00,263.01,263.4,263.0,263.34,5711.0,250.2494,250.6205,250.2399,250.5634,5711.0
2021-11-22 12:30:00,263.46,263.51,263.44,263.5,1351.0,250.6776,250.7252,250.6586,250.7157,1351.0
2021-11-22 12:35:00,263.48,263.67,263.41,263.66,1300.0,250.6966,250.8774,250.63,250.8679,1300.0
2021-11-22 12:40:00,263.67,263.88,263.67,263.88,4855.0,250.8774,251.0772,250.8774,251.0772,4855.0
2021-11-22 12:45:00,263.75,263.87,263.75,263.84,4459.0,250.9535,251.0677,250.9535,251.0392,4459.0
2021-11-22 12:50:00,263.85,263.85,263.53,263.53,1305.0,251.0487,251.0487,250.7442,250.7442,1305.0
2021-11-22 12:55:00,263.66,263.76,263.61,263.68,2974.0,250.8679,250.9631,250.8203,250.8869,2974.0
2021-11-22 13:00:00,263.56,263.57,263.46,263.56,3368.0,250.7728,250.7823,250.6776,250.7728,3368.0
2021-11-22 13:05:00,263.59,263.61,263.46,263.46,1700.0,250.8013,250.8203,250.6776,250.6776,1700.0
2021-11-22 13:10:00,263.63,263.65,263.54,263.55,2397.0,250.8394,250.8584,250.7537,250.7632,2397.0
2021-11-22 13:15:00,263.66,263.8,263.63,263.8,954.0,250.8679,251.0011,250.8394,251.0011,954.0
2021-11-22 13:20:00,263.84,263.89,263.84,263.87,2684.0,251.0392,251.0867,251.0392,251.0677,2684.0
2021-11-22 13:25:00,263.88,263.88,263.73,263.77,1616.0,251.0772,251.0772,250.9345,250.9726,1616.0
2021-11-22 13:30:00,263.83,263.93,263.8,263.82,4366.0,251.0297,251.1248,251.0011,251.0201,4366.0
2021-11-22 13:35:00,263.82,263.86,263.81,263.85,1182.0,251.0201,251.0582,251.0106,251.0487,1182.0
2021-11-22 13:40:00,263.73,263.75,263.65,263.75,500.0,250.9345,250.9535,250.8584,250.9535,500.0
2021-11-22 13:45:00,263.78,263.83,263.76,263.76,600.0,250.9821,251.0297,250.9631,250.9631,600.0
2021-11-22 13:50:00,263.76,263.8,263.72,263.74,2100.0,250.9631,251.0011,250.925,250.944,2100.0
2021-11-22 13:55:00,263.74,263.81,263.68,263.69,1647.0,250.944,251.0106,250.8869,250.8965,1647.0
2021-11-22 14:00:00,263.68,264.02,263.64,264.02,3000.0,250.8869,251.2104,250.8489,251.2104,3000.0
2021-11-22 14:05:00,264.0,264.01,263.86,263.89,3115.0,251.1914,251.2009,251.0582,251.0867,3115.0
2021-11-22 14:10:00,263.88,263.93,263.81,263.93,6079.0,251.0772,251.1248,251.0106,251.1248,6079.0
2021-11-22 14:15:00,263.95,263.98,263.87,263.89,3033.0,251.1438,251.1724,251.0677,251.0867,3033.0
2021-11-22 14:20:00,263.9,263.96,263.83,263.9,2376.0,251.0963,251.1534,251.0297,251.0963,2376.0
2021-11-22 14:25:00,263.88,263.88,263.78,263.86,4587.0,251.0772,251.0772,250.9821,251.0582,4587.0
2021-11-22 14:30:00,263.88,264.06,263.87,264.0,2270.0,251.0772,251.2485,251.0677,251.1914,2270.0
2021-11-22 14:35:00,263.98,264.1,263.98,264.09,917.0,251.1724,251.2866,251.1724,251.277,917.0
2021-11-22 14:40:00,264.08,264.15,264.05,264.15,800.0,251.2675,251.3341,251.239,251.3341,800.0
2021-11-22 14:45:00,264.09,264.29,264.09,264.21,2671.0,251.277,251.4673,251.277,251.3912,2671.0
2021-11-22 14:50:00,264.2,264.39,264.2,264.38,3605.0,251.3817,251.5625,251.3817,251.553,3605.0
2021-11-22 14:55:00,264.4,264.4,264.31,264.33,1500.0,251.572,251.572,251.4864,251.5054,1500.0
2021-11-22 15:00:00,264.34,264.61,264.28,264.56,4325.0,251.5149,251.7718,251.4578,251.7242,4325.0
2021-11-22 15:05:00,264.49,264.6,264.49,264.6,2386.0,251.6576,251.7623,251.6576,251.7623,2386.0
2021-11-22 15:10:00,264.62,264.72,264.48,264.48,5669.0,251.7813,251.8765,251.6481,251.6481,5669.0
2021-11-22 15:15:00,264.47,264.5,264.31,264.35,2282.0,251.6386,251.6672,251.4864,251.5244,2282.0
2021-11-22 15:20:00,264.37,264.44,264.28,264.32,9174.0,251.5435,251.6101,251.4578,251.4959,9174.0
2021-11-22 15:25:00,264.35,264.35,264.13,264.13,5426.0,251.5244,251.5244,251.3151,251.3151,5426.0
2021-11-22 15:30:00,264.12,264.14,264.04,264.09,2945.0,251.3056,251.3246,251.2295,251.277,2945.0
2021-11-22 15:35:00,264.09,264.11,263.89,263.89,4095.0,251.277,251.2961,251.0867,251.0867,4095.0
2021-11-22 15:40:00,263.86,263.92,263.55,263.55,2551.0,251.0582,251.1153,250.7632,250.7632,2551.0
2021-11-22 15:45:00,263.43,263.57,263.14,263.17,5950.0,250.6491,250.7823,250.3731,250.4017,5950.0
2021-11-22 15:50:00,263.09,263.09,262.43,262.43,8640.0,250.3256,250.3256,249.6976,249.6976,8640.0
2021-11-22 15:55:00,262.43,262.46,261.93,261.98,20080.0,249.6976,249.7261,249.2218,249.2694,20080.0
2021-11-23 09:30:00,261.64,261.99,261.36,261.5,13340.0,248.9459,249.2789,248.6795,248.8127,13340.0
2021-11-23 09:35:00,261.23,261.56,261.21,261.55,3860.0,248.5558,248.8698,248.5368,248.8603,3860.0
2021-11-23 09:40:00,261.62,262.05,261.62,262.0,10180.0,248.9269,249.336,248.9269,249.2884,10180.0
2021-11-23 09:45:00,262.12,262.49,262.12,262.43,1900.0,249.4026,249.7547,249.4026,249.6976,1900.0
2021-11-23 09:50:00,262.44,262.62,262.35,262.62,11860.0,249.7071,249.8784,249.6215,249.8784,11860.0
2021-11-23 09:55:00,262.67,262.74,262.55,262.56,5828.0,249.9259,249.9925,249.8118,249.8213,5828.0
2021-11-23 10:00:00,262.52,262.57,262.17,262.26,2400.0,249.7832,249.8308,249.4502,249.5358,2400.0
2021-11-23 10:05:00,262.2,262.29,261.37,261.46,5650.0,249.4787,249.5644,248.689,248.7746,5650.0
2021-11-23 10:10:00,261.56,261.72,261.32,261.45,1828.0,248.8698,249.022,248.6414,248.7651,1828.0
2021-11-23 10:15:00,261.52,261.74,261.52,261.63,1980.0,248.8317,249.0411,248.8317,248.9364,1980.0
2021-11-23 10:20:00,261.42,261.6,261.42,261.54,1042.0,248.7366,248.9079,248.7366,248.8508,1042.0
2021-11-23 10:25:00,261.48,261.53,260.86,260.9,2500.0,248.7937,248.8412,248.2038,248.2418,2500.0
2021-11-23 10:30:00,260.91,261.18,260.91,260.96,2800.0,248.2513,248.5082,248.2513,248.2989,2800.0
2021-11-23 10:35:00,260.98,261.03,260.71,260.81,3540.0,248.3179,248.3655,248.061,248.1562,3540.0
2021-11-23 10:40:00,260.83,260.94,260.73,260.77,7431.0,248.1752,248.2799,248.0801,248.1181,7431.0
2021-11-23 10:45:00,260.83,261.06,260.82,260.93,2922.0,248.1752,248.3941,248.1657,248.2704,2922.0
2021-11-23 10:50:00,260.82,261.0,260.57,260.57,5267.0,248.1657,248.337,247.9278,247.9278,5267.0
2021-11-23 10:55:00,260.48,260.51,260.18,260.21,7745.0,247.8422,247.8707,247.5567,247.5853,7745.0
2021-11-23 11:00:00,260.19,260.38,259.85,260.18,8978.0,247.5663,247.747,247.2428,247.5567,8978.0
2021-11-23 11:05:00,260.18,260.4,260.12,260.4,3364.0,247.5567,247.7661,247.4997,247.7661,3364.0
2021-11-23 11:10:00,260.39,260.81,260.39,260.79,4821.0,247.7566,248.1562,247.7566,248.1372,4821.0
2021-11-23 11:15:00,260.83,261.04,260.83,260.88,1400.0,248.1752,248.375,248.1752,248.2228,1400.0
2021-11-23 11:20:00,260.9,260.94,260.82,260.93,5770.0,248.2418,248.2799,248.1657,248.2704,5770.0
2021-11-23 11:25:00,260.92,261.31,260.92,261.11,25047.0,248.2608,248.6319,248.2608,248.4416,25047.0
2021-11-23 11:30:00,261.0,261.39,260.84,260.86,5330.0,248.337,248.708,248.1847,248.2038,5330.0
2021-11-23 11:35:00,260.88,261.18,260.7,261.06,3991.0,248.2228,248.5082,248.0515,248.3941,3991.0
2021-11-23 11:40:00,261.11,261.14,260.89,260.94,3398.0,248.4416,248.4702,248.2323,248.2799,3398.0
2021-11-23 11:45:00,260.79,261.35,260.76,261.29,3775.0,248.1372,248.67,248.1086,248.6129,3775.0
2021-11-23 11:50:00,261.25,261.33,260.92,260.92,3148.0,248.5748,248.651,248.2608,248.2608,3148.0
2021-11-23 11:55:00,260.95,261.06,260.94,260.96,1563.0,248.2894,248.3941,248.2799,248.2989,1563.0
2021-11-23 12:00:00,260.92,260.95,260.52,260.54,644.0,248.2608,248.2894,247.8803,247.8993,644.0
2021-11-23 12:05:00,260.5,260.64,260.5,260.63,1982.0,247.8612,247.9944,247.8612,247.9849,1982.0
2021-11-23 12:10:00,260.72,260.73,260.36,260.36,584.0,248.0705,248.0801,247.728,247.728,584.0
2021-11-23 12:15:00,260.43,260.59,260.43,260.58,812.0,247.7946,247.9469,247.7946,247.9373,812.0
2021-11-23 12:20:00,260.73,261.01,260.73,261.01,795.0,248.0801,248.3465,248.0801,248.3465,795.0
2021-11-23 12:25:00,261.1,261.17,260.95,261.07,7695.0,248.4321,248.4987,248.2894,248.4036,7695.0
2021-11-23 12:30:00,261.16,261.21,260.96,260.96,700.0,248.4892,248.5368,248.2989,248.2989,700.0
2021-11-23 12:35:00,260.99,261.13,260.99,261.12,2190.0,248.3274,248.4607,248.3274,248.4511,2190.0
2021-11-23 12:40:00,261.02,261.07,260.75,260.78,1688.0,248.356,248.4036,248.0991,248.1276,1688.0
2021-11-23 12:45:00,260.8,260.93,260.74,260.93,907.0,248.1467,248.2704,248.0896,248.2704,907.0
2021-11-23 12:50:00,260.78,260.93,260.78,260.93,1850.0,248.1276,248.2704,248.1276,248.2704,1850.0
2021-11-23 12:55:00,260.47,260.52,260.43,260.52,500.0,247.8327,247.8803,247.7946,247.8803,500.0
2021-11-23 13:00:00,260.43,260.71,260.43,260.67,1400.0,247.7946,248.061,247.7946,248.023,1400.0
2021-11-23 13:05:00,260.76,260.76,260.57,260.62,1216.0,248.1086,248.1086,247.9278,247.9754,1216.0
2021-11-23 13:10:00,260.52,260.65,260.5,260.56,2891.0,247.8803,248.0039,247.8612,247.9183,2891.0
2021-11-23 13:15:00,260.63,260.68,260.63,260.65,495.0,247.9849,248.0325,247.9849,248.0039,495.0
2021-11-23 13:20:00,260.37,260.57,260.36,260.57,1804.0,247.7375,247.9278,247.728,247.9278,1804.0
2021-11-23 13:25:00,260.48,260.64,260.47,260.64,1612.0,247.8422,247.9944,247.8327,247.9944,1612.0
2021-11-23 13:30:00,260.39,260.45,260.3,260.3,2580.0,247.7566,247.8136,247.6709,247.6709,2580.0
2021-11-23 13:35:00,260.35,260.45,260.32,260.39,3233.0,247.7185,247.8136,247.69,247.7566,3233.0
2021-11-23 13:40:00,260.35,260.43,260.29,260.33,925.0,247.7185,247.7946,247.6614,247.6995,925.0
2021-11-23 13:45:00,260.35,260.81,260.35,260.76,3777.0,247.7185,248.1562,247.7185,248.1086,3777.0
2021-11-23 13:50:00,260.81,261.18,260.81,261.18,3024.0,248.1562,248.5082,248.1562,248.5082,3024.0
2021-11-23 13:55:00,261.27,261.27,260.93,260.98,7648.0,248.5939,248.5939,248.2704,248.3179,7648.0
2021-11-23 14:00:00,260.99,261.03,260.95,260.96,2200.0,248.3274,248.3655,248.2894,248.2989,2200.0
2021-11-23 14:05:00,260.9,261.0,260.89,260.98,1596.0,248.2418,248.337,248.2323,248.3179,1596.0
2021-11-23 14:10:00,260.94,260.94,260.93,260.93,400.0,248.2799,248.2799,248.2704,248.2704,400.0
2021-11-23 14:15:00,260.81,260.83,260.55,260.56,2974.0,248.1562,248.1752,247.9088,247.9183,2974.0
2021-11-23 14:20:00,260.59,260.86,260.58,260.79,8737.0,247.9469,248.2038,247.9373,248.1372,8737.0
2021-11-23 14:25:00,260.82,260.91,260.77,260.84,1236.0,248.1657,248.2513,248.1181,248.1847,1236.0
2021-11-23 14:30:00,260.82,260.98,260.58,260.63,3273.0,248.1657,248.3179,247.9373,247.9849,3273.0
2021-11-23 14:35:00,260.76,260.97,260.76,260.88,800.0,248.1086,248.3084,248.1086,248.2228,800.0
2021-11-23 14:40:00,260.86,260.99,260.83,260.97,2357.0,248.2038,248.3274,248.1752,248.3084,2357.0
2021-11-23 14:45:00,261.04,261.58,261.04,261.58,4727.0,248.375,248.8888,248.375,248.8888,4727.0
2021-11-23 14:50:00,261.57,261.75,261.31,261.75,13382.0,248.8793,249.0506,248.6319,249.0506,13382.0
2021-11-23 14:55:00,261.64,261.74,261.53,261.63,3064.0,248.9459,249.0411,248.8412,248.9364,3064.0
2021-11-23 15:00:00,261.66,261.69,261.53,261.53,3558.0,248.9649,248.9935,248.8412,248.8412,3558.0
2021-11-23 15:05:00,261.56,261.86,261.56,261.8,1270.0,248.8698,249.1552,248.8698,249.0981,1270.0
2021-11-23 15:10:00,261.77,261.79,261.69,261.76,2220.0,249.0696,249.0886,248.9935,249.0601,2220.0
2021-11-23 15:15:00,261.86,261.86,261.57,261.61,9562.0,249.1552,249.1552,248.8793,248.9174,9562.0
2021-11-23 15:20:00,261.56,261.58,261.44,261.52,5990.0,248.8698,248.8888,248.7556,248.8317,5990.0
2021-11-23 15:25:00,261.62,261.83,261.5,261.5,2000.0,248.9269,249.1267,248.8127,248.8127,2000.0
2021-11-23 15:30:00,261.56,261.77,261.55,261.62,2314.0,248.8698,249.0696,248.8603,248.9269,2314.0
2021-11-23 15:35:00,261.58,261.96,261.55,261.89,4881.0,248.8888,249.2504,248.8603,249.1838,4881.0
2021-11-23 15:40:00,262.04,262.04,261.86,261.95,2100.0,249.3265,249.3265,249.1552,249.2409,2100.0
2021-11-23 15:45:00,261.94,261.98,261.69,261.81,3414.0,249.2314,249.2694,248.9935,249.1077,3414.0
2021-11-23 15:50:00,261.82,262.32,261.82,262.08,11839.0,249.1172,249.5929,249.1172,249.3646,11839.0
2021-11-23 15:55:00,262.1,262.22,262.03,262.2,6991.0,249.3836,249.4978,249.317,249.4787,6991.0
2021-11-24 09:30:00,261.06,261.06,260.44,260.68,5010.0,248.3941,248.3941,247.8041,248.0325,5010.0
2021-11-24 09:35:00,260.75,261.08,260.75,260.93,1268.0,248.0991,248.4131,248.0991,248.2704,1268.0
2021-11-24 09:40:00,260.59,260.59,260.47,260.56,723.0,247.9469,247.9469,247.8327,247.9183,723.0
2021-11-24 09:45:00,260.66,260.72,260.33,260.68,5898.0,248.0135,248.0705,247.6995,248.0325,5898.0
2021-11-24 09:50:00,260.5,260.73,260.36,260.6,2014.0,247.8612,248.0801,247.728,247.9564,2014.0
2021-11-24 09:55:00,260.62,261.02,260.59,260.92,1300.0,247.9754,248.356,247.9469,248.2608,1300.0
2021-11-24 10:00:00,260.62,261.47,260.62,261.41,1925.0,247.9754,248.7842,247.9754,248.7271,1925.0
2021-11-24 10:05:00,261.61,261.62,261.38,261.38,1115.0,248.9174,248.9269,248.6985,248.6985,1115.0
2021-11-24 10:10:00,261.11,261.11,261.06,261.06,300.0,248.4416,248.4416,248.3941,248.3941,300.0
2021-11-24 10:15:00,261.24,261.24,261.24,261.24,100.0,248.5653,248.5653,248.5653,248.5653,100.0
2021-11-24 10:20:00,261.4,261.54,261.36,261.37,4099.0,248.7176,248.8508,248.6795,248.689,4099.0
2021-11-24 10:25:00,261.61,261.76,261.61,261.76,1625.0,248.9174,249.0601,248.9174,249.0601,1625.0
2021-11-24 10:30:00,261.76,261.76,261.64,261.64,200.0,249.0601,249.0601,248.9459,248.9459,200.0
2021-11-24 10:35:00,261.8,261.92,261.8,261.92,434.0,249.0981,249.2123,249.0981,249.2123,434.0
2021-11-24 10:40:00,261.85,261.86,261.75,261.84,1295.0,249.1457,249.1552,249.0506,249.1362,1295.0
2021-11-24 10:45:00,261.41,261.51,261.41,261.51,1409.0,248.7271,248.8222,248.7271,248.8222,1409.0
2021-11-24 10:50:00,261.6,261.73,261.6,261.73,19736.0,248.9079,249.0315,248.9079,249.0315,19736.0
2021-11-24 10:55:00,261.8,261.89,261.71,261.74,3237.0,249.0981,249.1838,249.0125,249.0411,3237.0
2021-11-24 11:00:00,261.69,261.84,261.48,261.56,7234.0,248.9935,249.1362,248.7937,248.8698,7234.0
2021-11-24 11:05:00,261.79,261.79,261.68,261.73,300.0,249.0886,249.0886,248.984,249.0315,300.0
2021-11-24 11:10:00,262.04,262.04,262.04,262.04,100.0,249.3265,249.3265,249.3265,249.3265,100.0
2021-11-24 11:15:00,262.13,262.2,262.13,262.2,3140.0,249.4121,249.4787,249.4121,249.4787,3140.0
2021-11-24 11:20:00,262.19,262.36,262.19,262.35,8869.0,249.4692,249.631,249.4692,249.6215,8869.0
2021-11-24 11:25:00,262.37,262.39,262.21,262.39,2340.0,249.6405,249.6595,249.4883,249.6595,2340.0
2021-11-24 11:30:00,262.44,262.46,262.21,262.21,9052.0,249.7071,249.7261,249.4883,249.4883,9052.0
2021-11-24 11:35:00,262.19,262.22,262.07,262.16,8111.0,249.4692,249.4978,249.355,249.4407,8111.0
2021-11-24 11:40:00,262.16,262.25,262.1,262.25,11406.0,249.4407,249.5263,249.3836,249.5263,11406.0
2021-11-24 11:45:00,262.26,262.44,262.26,262.42,2100.0,249.5358,249.7071,249.5358,249.6881,2100.0
2021-11-24 11:50:00,262.43,262.47,262.32,262.33,2700.0,249.6976,249.7356,249.5929,249.6024,2700.0
2021-11-24 11:55:00,262.29,262.31,262.09,262.16,8264.0,249.5644,249.5834,249.3741,249.4407,8264.0
2021-11-24 12:00:00,262.18,262.24,262.06,262.2,26974.0,249.4597,249.5168,249.3455,249.4787,26974.0
2021-11-24 12:05:00,262.2,262.24,262.08,262.12,33852.0,249.4787,249.5168,249.3646,249.4026,33852.0
2021-11-24 12:10:00,262.14,262.37,262.13,262.34,4403.0,249.4217,249.6405,249.4121,249.6119,4403.0
2021-11-24 12:15:00,262.31,262.33,262.12,262.17,6539.0,249.5834,249.6024,249.4026,249.4502,6539.0
2021-11-24 12:20:00,262.18,262.18,261.96,262.05,4212.0,249.4597,249.4597,249.2504,249.336,4212.0
2021-11-24 12:25:00,262.0,262.02,261.96,262.02,6300.0,249.2884,249.3075,249.2504,249.3075,6300.0
2021-11-24 12:30:00,261.99,262.12,261.99,262.09,3909.0,249.2789,249.4026,249.2789,249.3741,3909.0
2021-11-24 12:35:00,262.07,262.26,262.07,262.25,2600.0,249.355,249.5358,249.355,249.5263,2600.0
2021-11-24 12:40:00,262.27,262.3,262.2,262.25,1000.0,249.5453,249.5739,249.4787,249.5263,1000.0
2021-11-24 12:45:00,262.27,262.41,262.26,262.41,3093.0,249.5453,249.6786,249.5358,249.6786,3093.0
2021-11-24 12:50:00,262.44,262.44,262.33,262.43,21766.0,249.7071,249.7071,249.6024,249.6976,21766.0
2021-11-24 12:55:00,262.45,262.48,262.4,262.47,45810.0,249.7166,249.7452,249.669,249.7356,45810.0
2021-11-24 13:00:00,262.47,262.66,262.43,262.54,3471.0,249.7356,249.9164,249.6976,249.8022,3471.0
2021-11-24 13:05:00,262.46,262.57,262.46,262.57,5800.0,249.7261,249.8308,249.7261,249.8308,5800.0
2021-11-24 13:10:00,262.58,262.62,262.56,262.6,1600.0,249.8403,249.8784,249.8213,249.8593,1600.0
2021-11-24 13:15:00,262.61,262.64,262.59,262.62,1850.0,249.8689,249.8974,249.8498,249.8784,1850.0
2021-11-24 13:20:00,262.57,262.69,262.57,262.69,2200.0,249.8308,249.945,249.8308,249.945,2200.0
2021-11-24 13:25:00,262.69,262.71,262.58,262.61,2906.0,249.945,249.964,249.8403,249.8689,2906.0
2021-11-24 13:30:00,262.63,262.69,262.6,262.63,3024.0,249.8879,249.945,249.8593,249.8879,3024.0
2021-11-24 13:35:00,262.62,262.66,262.45,262.5,3120.0,249.8784,249.9164,249.7166,249.7642,3120.0
2021-11-24 13:40:00,262.48,262.58,262.48,262.54,1617.0,249.7452,249.8403,249.7452,249.8022,1617.0
2021-11-24 13:45:00,262.48,262.58,262.48,262.57,2796.0,249.7452,249.8403,249.7452,249.8308,2796.0
2021-11-24 13:50:00,262.55,262.55,262.47,262.47,1300.0,249.8118,249.8118,249.7356,249.7356,1300.0
2021-11-24 13:55:00,262.46,262.47,262.41,262.42,3607.0,249.7261,249.7356,249.6786,249.6881,3607.0
2021-11-24 14:00:00,262.41,262.72,262.2,262.27,19633.0,249.6786,249.9735,249.4787,249.5453,19633.0
2021-11-24 14:05:00,262.26,262.42,262.01,262.04,8660.0,249.5358,249.6881,249.298,249.3265,8660.0
2021-11-24 14:10:00,262.04,262.04,261.77,261.97,4820.0,249.3265,249.3265,249.0696,249.2599,4820.0
2021-11-24 14:15:00,262.01,262.32,261.96,262.29,8889.0,249.298,249.5929,249.2504,249.5644,8889.0
2021-11-24 14:20:00,262.26,262.33,262.2,262.31,2044.0,249.5358,249.6024,249.4787,249.5834,2044.0
2021-11-24 14:25:00,262.29,262.32,262.04,262.04,11088.0,249.5644,249.5929,249.3265,249.3265,11088.0
2021-11-24 14:30:00,262.08,262.28,262.08,262.14,2918.0,249.3646,249.5549,249.3646,249.4217,2918.0
2021-11-24 14:35:00,262.17,262.19,262.13,262.17,1000.0,249.4502,249.4692,249.4121,249.4502,1000.0
2021-11-24 14:40:00,262.13,262.41,262.11,262.41,1614.0,249.4121,249.6786,249.3931,249.6786,1614.0
2021-11-24 14:45:00,262.46,262.53,262.46,262.47,2579.0,249.7261,249.7927,249.7261,249.7356,2579.0
2021-11-24 14:50:00,262.42,262.56,262.42,262.51,6161.0,249.6881,249.8213,249.6881,249.7737,6161.0
2021-11-24 14:55:00,262.53,262.6,262.51,262.56,3879.0,249.7927,249.8593,249.7737,249.8213,3879.0
2021-11-24 15:00:00,262.5,262.53,262.37,262.47,7978.0,249.7642,249.7927,249.6405,249.7356,7978.0
2021-11-24 15:05:00,262.52,262.79,262.49,262.79,4981.0,249.7832,250.0401,249.7547,250.0401,4981.0
2021-11-24 15:10:00,262.77,262.84,262.71,262.83,4299.0,250.0211,250.0877,249.964,250.0782,4299.0
2021-11-24 15:15:00,262.84,262.89,262.77,262.86,4456.0,250.0877,250.1353,250.0211,250.1067,4456.0
2021-11-24 15:20:00,262.94,262.94,262.88,262.88,1200.0,250.1828,250.1828,250.1258,250.1258,1200.0
2021-11-24 15:25:00,262.83,262.93,262.83,262.93,3898.0,250.0782,250.1733,250.0782,250.1733,3898.0
2021-11-24 15:30:00,262.89,262.89,262.66,262.74,15178.0,250.1353,250.1353,249.9164,249.9925,15178.0
2021-11-24 15:35:00,262.74,262.96,262.74,262.92,3020.0,249.9925,250.2019,249.9925,250.1638,3020.0
2021-11-24 15:40:00,262.92,262.92,262.7,262.78,8939.0,250.1638,250.1638,249.9545,250.0306,8939.0
2021-11-24 15:45:00,262.77,262.78,262.65,262.7,4417.0,250.0211,250.0306,249.9069,249.9545,4417.0
2021-11-24 15:50:00,262.71,262.96,262.68,262.94,36335.0,249.964,250.2019,249.9355,250.1828,36335.0
2021-11-24 15:55:00,262.95,262.96,262.82,262.9,10121.0,250.1924,250.2019,250.0687,250.1448,10121.0
2021-11-26 09:30:00,258.72,259.46,258.72,259.45,11764.0,246.1676,246.8717,246.1676,246.8622,11764.0
2021-11-26 09:35:00,259.5,259.56,259.25,259.25,31100.0,246.9097,246.9668,246.6719,246.6719,31100.0
2021-11-26 09:40:00,259.27,259.33,258.74,258.74,6800.0,246.6909,246.748,246.1866,246.1866,6800.0
2021-11-26 09:45:00,258.59,258.59,258.08,258.19,2809.0,246.0439,246.0439,245.5586,245.6633,2809.0
2021-11-26 09:50:00,258.16,258.57,258.16,258.41,35230.0,245.6348,246.0249,245.6348,245.8726,35230.0
2021-11-26 09:55:00,258.4,258.74,258.25,258.6,14779.0,245.8631,246.1866,245.7204,246.0534,14779.0
2021-11-26 10:00:00,258.49,258.52,257.93,257.93,27111.0,245.9487,245.9773,245.4159,245.4159,27111.0
2021-11-26 10:05:00,257.91,258.24,257.86,257.99,24141.0,245.3969,245.7109,245.3493,245.473,24141.0
2021-11-26 10:10:00,257.97,257.97,257.56,257.56,2346.0,245.454,245.454,245.0639,245.0639,2346.0
2021-11-26 10:15:00,257.6,257.7,257.11,257.54,8419.0,245.1019,245.1971,244.6357,245.0448,8419.0
2021-11-26 10:20:00,257.52,258.2,257.5,258.04,6091.0,245.0258,245.6728,245.0068,245.5206,6091.0
2021-11-26 10:25:00,258.01,258.21,257.77,258.17,4650.0,245.492,245.6823,245.2637,245.6443,4650.0
2021-11-26 10:30:00,258.35,258.35,257.87,258.21,18612.0,245.8155,245.8155,245.3588,245.6823,18612.0
2021-11-26 10:35:00,258.18,258.4,258.15,258.39,6977.0,245.6538,245.8631,245.6252,245.8536,6977.0
2021-11-26 10:40:00,258.32,258.32,257.95,258.09,5630.0,245.787,245.787,245.4349,245.5681,5630.0
2021-11-26 10:45:00,257.99,258.11,257.8,258.01,6223.0,245.473,245.5872,245.2922,245.492,6223.0
2021-11-26 10:50:00,258.07,258.11,257.74,257.82,2700.0,245.5491,245.5872,245.2351,245.3112,2700.0
2021-11-26 10:55:00,257.78,257.82,257.53,257.82,3887.0,245.2732,245.3112,245.0353,245.3112,3887.0
2021-11-26 11:00:00,257.75,257.75,257.34,257.37,48561.0,245.2446,245.2446,244.8545,244.8831,48561.0
2021-11-26 11:05:00,257.32,257.76,257.32,257.72,5357.0,244.8355,245.2542,244.8355,245.2161,5357.0
2021-11-26 11:10:00,257.71,257.71,257.16,257.16,4824.0,245.2066,245.2066,244.6833,244.6833,4824.0
2021-11-26 11:15:00,257.06,257.19,256.72,256.75,5508.0,244.5881,244.7118,244.2646,244.2932,5508.0
2021-11-26 11:20:00,256.78,256.78,256.61,256.7,2820.0,244.3217,244.3217,244.16,244.2456,2820.0
2021-11-26 11:25:00,256.77,257.04,256.77,257.03,2814.0,244.3122,244.5691,244.3122,244.5596,2814.0
2021-11-26 11:30:00,257.04,257.13,256.92,256.97,2816.0,244.5691,244.6547,244.4549,244.5025,2816.0
2021-11-26 11:35:00,256.98,257.51,256.98,257.5,1560.0,244.512,245.0163,244.512,245.0068,1560.0
2021-11-26 11:40:00,257.39,257.4,257.21,257.4,1932.0,244.9021,244.9116,244.7308,244.9116,1932.0
2021-11-26 11:45:00,257.36,257.47,257.3,257.3,2100.0,244.8736,244.9782,244.8165,244.8165,2100.0
2021-11-26 11:50:00,257.19,257.19,256.79,256.79,1070.0,244.7118,244.7118,244.3312,244.3312,1070.0
2021-11-26 11:55:00,256.82,257.23,256.82,257.2,1829.0,244.3598,244.7499,244.3598,244.7213,1829.0
2021-11-26 12:00:00,257.18,257.34,256.98,257.2,2743.0,244.7023,244.8545,244.512,244.7213,2743.0
2021-11-26 12:05:00,257.26,257.68,257.22,257.65,2176.0,244.7784,245.178,244.7404,245.1495,2176.0
2021-11-26 12:10:00,257.62,257.9,257.37,257.48,3648.0,245.121,245.3874,244.8831,244.9877,3648.0
2021-11-26 12:15:00,257.59,257.63,257.42,257.44,9456.0,245.0924,245.1305,244.9307,244.9497,9456.0
2021-11-26 12:20:00,257.47,257.7,257.34,257.69,4445.0,244.9782,245.1971,244.8545,245.1876,4445.0
2021-11-26 12:25:00,257.66,258.14,257.66,258.14,2947.0,245.159,245.6157,245.159,245.6157,2947.0
2021-11-26 12:30:00,258.09,258.36,258.07,258.36,8714.0,245.5681,245.825,245.5491,245.825,8714.0
2021-11-26 12:35:00,258.43,258.62,258.41,258.45,3518.0,245.8917,246.0724,245.8726,245.9107,3518.0
2021-11-26 12:40:00,258.48,258.48,258.09,258.18,4968.0,245.9392,245.9392,245.5681,245.6538,4968.0
2021-11-26 12:45:00,258.18,258.19,257.55,257.57,13707.0,245.6538,245.6633,245.0543,245.0734,13707.0
2021-11-26 12:50:00,257.27,257.27,256.59,256.59,19358.0,244.7879,244.7879,244.1409,244.1409,19358.0
2021-11-26 12:55:00,256.59,257.8,256.59,257.14,28473.0,244.1409,245.2922,244.1409,244.6642,28473.0
2021-11-29 09:30:00,259.91,260.35,259.7,259.7,13074.0,247.2998,247.7185,247.1,247.1,13074.0
2021-11-29 09:35:00,259.66,259.66,259.44,259.48,2381.0,247.062,247.062,246.8527,246.8907,2381.0
2021-11-29 09:40:00,259.49,259.51,259.47,259.47,544.0,246.9002,246.9193,246.8812,246.8812,544.0
2021-11-29 09:45:00,259.47,259.47,259.01,259.15,7285.0,246.8812,246.8812,246.4435,246.5767,7285.0
2021-11-29 09:50:00,259.22,259.35,259.16,259.25,41973.0,246.6433,246.767,246.5862,246.6719,41973.0
2021-11-29 09:55:00,259.14,259.54,259.14,259.37,900.0,246.5672,246.9478,246.5672,246.786,900.0
2021-11-29 10:00:00,259.47,259.66,259.3,259.3,12793.0,246.8812,247.062,246.7194,246.7194,12793.0
2021-11-29 10:05:00,259.2,259.44,259.15,259.31,25327.0,246.6243,246.8527,246.5767,246.729,25327.0
2021-11-29 10:10:00,259.43,259.53,259.2,259.2,5350.0,246.8431,246.9383,246.6243,246.6243,5350.0
2021-11-29 10:15:00,259.26,259.51,259.19,259.51,39696.0,246.6814,246.9193,246.6148,246.9193,39696.0
2021-11-29 10:20:00,259.44,259.5,259.24,259.41,64890.0,246.8527,246.9097,246.6624,246.8241,64890.0
2021-11-29 10:25:00,259.45,259.52,258.95,258.95,98838.0,246.8622,246.9288,246.3864,246.3864,98838.0
2021-11-29 10:30:00,258.89,258.9,258.62,258.84,2049.0,246.3293,246.3388,246.0724,246.2818,2049.0
2021-11-29 10:35:00,258.91,259.09,258.58,258.72,53277.0,246.3484,246.5196,246.0344,246.1676,53277.0
2021-11-29 10:40:00,258.58,258.67,258.48,258.67,1626.0,246.0344,246.12,245.9392,246.12,1626.0
2021-11-29 10:45:00,258.72,258.89,258.7,258.89,40284.0,246.1676,246.3293,246.1486,246.3293,40284.0
2021-11-29 10:50:00,258.69,258.87,258.54,258.75,4624.0,246.139,246.3103,245.9963,246.1961,4624.0
2021-11-29 10:55:00,258.8,258.95,258.72,258.9,2804.0,246.2437,246.3864,246.1676,246.3388,2804.0
2021-11-29 11:00:00,258.89,259.05,258.78,259.02,3828.0,246.3293,246.4816,246.2247,246.453,3828.0
2021-11-29 11:05:00,259.09,259.36,259.09,259.36,2559.0,246.5196,246.7765,246.5196,246.7765,2559.0
2021-11-29 11:10:00,259.34,259.35,259.27,259.28,1000.0,246.7575,246.767,246.6909,246.7004,1000.0
2021-11-29 11:15:00,259.29,259.37,259.15,259.2,4153.0,246.7099,246.786,246.5767,246.6243,4153.0
2021-11-29 11:20:00,259.15,259.38,259.15,259.38,1450.0,246.5767,246.7956,246.5767,246.7956,1450.0
2021-11-29 11:25:00,259.33,259.49,259.13,259.15,3187.0,246.748,246.9002,246.5577,246.5767,3187.0
2021-11-29 11:30:00,259.24,259.6,259.24,259.32,930.0,246.6624,247.0049,246.6624,246.7385,930.0
2021-11-29 11:35:00,259.41,259.72,259.38,259.68,3660.0,246.8241,247.1191,246.7956,247.081,3660.0
2021-11-29 11:40:00,259.77,259.83,259.75,259.81,2913.0,247.1666,247.2237,247.1476,247.2047,2913.0
2021-11-29 11:45:00,259.81,259.93,259.75,259.76,6408.0,247.2047,247.3189,247.1476,247.1571,6408.0
2021-11-29 11:50:00,259.75,259.85,259.71,259.83,5400.0,247.1476,247.2428,247.1096,247.2237,5400.0
2021-11-29 11:55:00,259.85,260.0,259.85,260.0,1310.0,247.2428,247.3855,247.2428,247.3855,1310.0
2021-11-29 12:00:00,259.96,260.14,259.96,260.14,4279.0,247.3474,247.5187,247.3474,247.5187,4279.0
2021-11-29 12:05:00,260.23,260.35,260.19,260.24,3931.0,247.6043,247.7185,247.5663,247.6138,3931.0
2021-11-29 12:10:00,260.27,260.27,260.2,260.26,500.0,247.6424,247.6424,247.5758,247.6329,500.0
2021-11-29 12:15:00,260.26,260.53,260.25,260.53,3900.0,247.6329,247.8898,247.6234,247.8898,3900.0
2021-11-29 12:20:00,260.53,260.69,260.53,260.68,2822.0,247.8898,248.042,247.8898,248.0325,2822.0
2021-11-29 12:25:00,260.68,260.71,260.61,260.68,1725.0,248.0325,248.061,247.9659,248.0325,1725.0
2021-11-29 12:30:00,260.69,260.9,260.68,260.9,3754.0,248.042,248.2418,248.0325,248.2418,3754.0
2021-11-29 12:35:00,260.99,261.02,260.85,260.91,1000.0,248.3274,248.356,248.1942,248.2513,1000.0
2021-11-29 12:40:00,260.9,260.98,260.9,260.98,1556.0,248.2418,248.3179,248.2418,248.3179,1556.0
2021-11-29 12:45:00,260.99,261.04,260.94,261.04,1230.0,248.3274,248.375,248.2799,248.375,1230.0
2021-11-29 12:50:00,260.99,260.99,260.83,260.87,2492.0,248.3274,248.3274,248.1752,248.2133,2492.0
2021-11-29 12:55:00,260.86,261.03,260.86,261.03,4574.0,248.2038,248.3655,248.2038,248.3655,4574.0
2021-11-29 13:00:00,261.03,261.09,261.03,261.09,2206.0,248.3655,248.4226,248.3655,248.4226,2206.0
2021-11-29 13:05:00,261.02,261.21,261.02,261.15,3238.0,248.356,248.5368,248.356,248.4797,3238.0
2021-11-29 13:10:00,261.2,261.21,261.01,261.01,6112.0,248.5273,248.5368,248.3465,248.3465,6112.0
2021-11-29 13:15:00,260.96,260.96,260.82,260.89,2115.0,248.2989,248.2989,248.1657,248.2323,2115.0
2021-11-29 13:20:00,260.85,260.87,260.81,260.82,2377.0,248.1942,248.2133,248.1562,248.1657,2377.0
2021-11-29 13:25:00,260.79,260.89,260.77,260.89,1825.0,248.1372,248.2323,248.1181,248.2323,1825.0
2021-11-29 13:30:00,260.93,261.02,260.91,261.0,3651.0,248.2704,248.356,248.2513,248.337,3651.0
2021-11-29 13:35:00,260.91,260.91,260.78,260.78,2692.0,248.2513,248.2513,248.1276,248.1276,2692.0
2021-11-29 13:40:00,260.69,260.76,260.69,260.72,1294.0,248.042,248.1086,248.042,248.0705,1294.0
2021-11-29 13:45:00,260.76,260.88,260.76,260.85,1015.0,248.1086,248.2228,248.1086,248.1942,1015.0
2021-11-29 13:50:00,260.84,260.84,260.79,260.82,500.0,248.1847,248.1847,248.1372,248.1657,500.0
2021-11-29 13:55:00,260.89,260.99,260.89,260.99,1510.0,248.2323,248.3274,248.2323,248.3274,1510.0
2021-11-29 14:00:00,260.88,260.88,260.8,260.85,1173.0,248.2228,248.2228,248.1467,248.1942,1173.0
2021-11-29 14:05:00,260.94,260.95,260.87,260.88,1512.0,248.2799,248.2894,248.2133,248.2228,1512.0
2021-11-29 14:10:00,260.94,260.97,260.92,260.97,600.0,248.2799,248.3084,248.2608,248.3084,600.0
2021-11-29 14:15:00,260.97,260.97,260.77,260.82,2216.0,248.3084,248.3084,248.1181,248.1657,2216.0
2021-11-29 14:20:00,260.85,260.91,260.72,260.78,1385.0,248.1942,248.2513,248.0705,248.1276,1385.0
2021-11-29 14:25:00,260.85,260.85,260.77,260.79,1900.0,248.1942,248.1942,248.1181,248.1372,1900.0
2021-11-29 14:30:00,260.81,260.81,260.65,260.73,2117.0,248.1562,248.1562,248.0039,248.0801,2117.0
2021-11-29 14:35:00,260.72,260.72,260.51,260.56,4517.0,248.0705,248.0705,247.8707,247.9183,4517.0
2021-11-29 14:40:00,260.58,260.74,260.58,260.73,5725.0,247.9373,248.0896,247.9373,248.0801,5725.0
2021-11-29 14:45:00,260.71,260.81,260.7,260.73,3572.0,248.061,248.1562,248.0515,248.0801,3572.0
2021-11-29 14:50:00,260.73,260.87,260.61,260.62,11435.0,248.0801,248.2133,247.9659,247.9754,11435.0
2021-11-29 14:55:00,260.63,260.68,260.58,260.67,5015.0,247.9849,248.0325,247.9373,248.023,5015.0
2021-11-29 15:00:00,260.7,260.75,260.65,260.72,3124.0,248.0515,248.0991,248.0039,248.0705,3124.0
2021-11-29 15:05:00,260.67,260.78,260.54,260.78,2208.0,248.023,248.1276,247.8993,248.1276,2208.0
2021-11-29 15:10:00,260.78,260.92,260.71,260.92,3911.0,248.1276,248.2608,248.061,248.2608,3911.0
2021-11-29 15:15:00,260.93,261.01,260.81,260.87,5390.0,248.2704,248.3465,248.1562,248.2133,5390.0
2021-11-29 15:20:00,260.77,260.86,260.66,260.72,2454.0,248.1181,248.2038,248.0135,248.0705,2454.0
2021-11-29 15:25:00,260.77,260.8,260.67,260.76,5457.0,248.1181,248.1467,248.023,248.1086,5457.0
2021-11-29 15:30:00,260.68,260.78,260.62,260.77,4030.0,248.0325,248.1276,247.9754,248.1181,4030.0
2021-11-29 15:35:00,260.82,260.84,260.63,260.7,3411.0,248.1657,248.1847,247.9849,248.0515,3411.0
2021-11-29 15:40:00,260.65,260.68,260.4,260.56,4574.0,248.0039,248.0325,247.7661,247.9183,4574.0
2021-11-29 15:45:00,260.49,260.51,260.36,260.48,4334.0,247.8517,247.8707,247.728,247.8422,4334.0
2021-11-29 15:50:00,260.47,260.47,260.21,260.38,8834.0,247.8327,247.8327,247.5853,247.747,8834.0
2021-11-29 15:55:00,260.33,260.46,259.94,260.1,44882.0,247.6995,247.8232,247.3284,247.4806,44882.0
2021-11-30 09:30:00,258.89,258.99,258.55,258.93,19247.0,246.3293,246.4245,246.0058,246.3674,19247.0
2021-11-30 09:35:00,258.97,258.97,258.3,258.46,3243.0,246.4055,246.4055,245.768,245.9202,3243.0
2021-11-30 09:40:00,258.51,258.88,258.41,258.7,14392.0,245.9678,246.3198,245.8726,246.1486,14392.0
2021-11-30 09:45:00,258.74,258.84,258.39,258.39,44735.0,246.1866,246.2818,245.8536,245.8536,44735.0
2021-11-30 09:50:00,258.37,258.71,258.32,258.71,1000.0,245.8346,246.1581,245.787,246.1581,1000.0
2021-11-30 09:55:00,258.76,259.08,258.76,258.9,1100.0,246.2056,246.5101,246.2056,246.3388,1100.0
2021-11-30 10:00:00,258.82,259.24,258.75,259.24,2502.0,246.2627,246.6624,246.1961,246.6624,2502.0
2021-11-30 10:05:00,259.25,259.56,259.25,259.46,2836.0,246.6719,246.9668,246.6719,246.8717,2836.0
2021-11-30 10:10:00,259.57,259.65,259.1,259.18,3899.0,246.9763,247.0525,246.5291,246.6053,3899.0
2021-11-30 10:15:00,259.08,259.32,259.08,259.31,2100.0,246.5101,246.7385,246.5101,246.729,2100.0
2021-11-30 10:20:00,259.0,259.13,258.68,258.71,1910.0,246.434,246.5577,246.1295,246.1581,1910.0
2021-11-30 10:25:00,258.76,258.97,258.72,258.97,2880.0,246.2056,246.4055,246.1676,246.4055,2880.0
2021-11-30 10:30:00,259.06,259.44,259.06,259.37,1577.0,246.4911,246.8527,246.4911,246.786,1577.0
2021-11-30 10:35:00,259.47,259.63,258.68,258.85,7627.0,246.8812,247.0334,246.1295,246.2913,7627.0
2021-11-30 10:40:00,258.75,259.09,258.69,258.83,7951.0,246.1961,246.5196,246.139,246.2722,7951.0
2021-11-30 10:45:00,258.54,258.54,257.82,257.82,6905.0,245.9963,245.9963,245.3112,245.3112,6905.0
2021-11-30 10:50:00,257.63,257.91,256.87,256.87,9693.0,245.1305,245.3969,244.4073,244.4073,9693.0
2021-11-30 10:55:00,256.75,256.85,256.23,256.24,11461.0,244.2932,244.3883,243.7984,243.8079,11461.0
2021-11-30 11:00:00,256.03,256.43,255.73,256.4,16973.0,243.6081,243.9887,243.3226,243.9601,16973.0
2021-11-30 11:05:00,256.3,256.43,256.16,256.36,9806.0,243.865,243.9887,243.7318,243.9221,9806.0
2021-11-30 11:10:00,256.32,256.8,256.08,256.76,9371.0,243.884,244.3407,243.6557,244.3027,9371.0
2021-11-30 11:15:00,256.85,257.22,256.8,256.81,9403.0,244.3883,244.7404,244.3407,244.3503,9403.0
2021-11-30 11:20:00,257.04,257.04,256.39,256.39,3371.0,244.5691,244.5691,243.9506,243.9506,3371.0
2021-11-30 11:25:00,256.4,256.71,256.37,256.53,3435.0,243.9601,244.2551,243.9316,244.0838,3435.0
2021-11-30 11:30:00,256.49,256.7,256.15,256.15,12912.0,244.0458,244.2456,243.7223,243.7223,12912.0
2021-11-30 11:35:00,256.19,256.35,256.09,256.34,1401.0,243.7603,243.9126,243.6652,243.9031,1401.0
2021-11-30 11:40:00,256.15,256.17,255.66,255.66,2300.0,243.7223,243.7413,243.256,243.256,2300.0
2021-11-30 11:45:00,255.84,255.84,255.33,255.55,7181.0,243.4273,243.4273,242.9421,243.1514,7181.0
2021-11-30 11:50:00,255.48,255.51,255.18,255.18,6517.0,243.0848,243.1133,242.7993,242.7993,6517.0
2021-11-30 11:55:00,255.24,255.68,255.15,255.67,2775.0,242.8564,243.2751,242.7708,243.2656,2775.0
2021-11-30 12:00:00,255.57,255.57,255.15,255.15,1055.0,243.1704,243.1704,242.7708,242.7708,1055.0
2021-11-30 12:05:00,255.17,255.39,254.94,255.07,2060.0,242.7898,242.9991,242.571,242.6947,2060.0
2021-11-30 12:10:00,254.98,255.42,254.9,255.13,14508.0,242.609,243.0277,242.5329,242.7518,14508.0
2021-11-30 12:15:00,255.19,255.66,255.15,255.66,7329.0,242.8088,243.256,242.7708,243.256,7329.0
2021-11-30 12:20:00,255.69,255.76,255.45,255.75,2364.0,243.2846,243.3512,243.0562,243.3417,2364.0
2021-11-30 12:25:00,255.8,255.97,255.8,255.89,8224.0,243.3893,243.551,243.3893,243.4749,8224.0
2021-11-30 12:30:00,255.78,256.01,255.69,256.01,1400.0,243.3702,243.5891,243.2846,243.5891,1400.0
2021-11-30 12:35:00,256.03,256.03,255.73,255.78,2492.0,243.6081,243.6081,243.3226,243.3702,2492.0
2021-11-30 12:40:00,255.89,256.02,255.66,256.01,3040.0,243.4749,243.5986,243.256,243.5891,3040.0
2021-11-30 12:45:00,256.0,256.0,255.73,255.73,1910.0,243.5795,243.5795,243.3226,243.3226,1910.0
2021-11-30 12:50:00,255.72,255.92,255.67,255.91,2661.0,243.3131,243.5034,243.2656,243.4939,2661.0
2021-11-30 12:55:00,255.91,255.94,255.5,255.52,3243.0,243.4939,243.5225,243.1038,243.1228,3243.0
2021-11-30 13:00:00,255.59,255.66,255.38,255.38,2672.0,243.1894,243.256,242.9896,242.9896,2672.0
2021-11-30 13:05:00,255.28,255.57,255.28,255.45,2100.0,242.8945,243.1704,242.8945,243.0562,2100.0
2021-11-30 13:10:00,255.3,255.35,255.2,255.2,4175.0,242.9135,242.9611,242.8184,242.8184,4175.0
2021-11-30 13:15:00,255.43,255.54,255.31,255.31,1655.0,243.0372,243.1419,242.923,242.923,1655.0
2021-11-30 13:20:00,255.2,255.61,255.2,255.58,1773.0,242.8184,243.2085,242.8184,243.1799,1773.0
2021-11-30 13:25:00,255.56,255.64,255.42,255.56,2449.0,243.1609,243.237,243.0277,243.1609,2449.0
2021-11-30 13:30:00,255.5,255.86,255.5,255.74,8521.0,243.1038,243.4463,243.1038,243.3322,8521.0
2021-11-30 13:35:00,255.99,256.17,255.99,256.17,1870.0,243.57,243.7413,243.57,243.7413,1870.0
2021-11-30 13:40:00,256.06,256.07,255.97,256.06,1269.0,243.6366,243.6462,243.551,243.6366,1269.0
2021-11-30 13:45:00,256.07,256.1,256.02,256.08,937.0,243.6462,243.6747,243.5986,243.6557,937.0
2021-11-30 13:50:00,256.11,256.42,256.11,256.42,1595.0,243.6842,243.9792,243.6842,243.9792,1595.0
2021-11-30 13:55:00,256.41,256.63,256.38,256.62,10534.0,243.9697,244.179,243.9411,244.1695,10534.0
2021-11-30 14:00:00,256.61,256.61,256.41,256.59,2000.0,244.16,244.16,243.9697,244.1409,2000.0
2021-11-30 14:05:00,256.56,256.66,256.33,256.65,3463.0,244.1124,244.2075,243.8935,244.198,3463.0
2021-11-30 14:10:00,256.67,256.77,256.66,256.66,2029.0,244.217,244.3122,244.2075,244.2075,2029.0
2021-11-30 14:15:00,256.74,256.77,256.52,256.52,475.0,244.2836,244.3122,244.0743,244.0743,475.0
2021-11-30 14:20:00,256.63,256.63,256.53,256.61,8301.0,244.179,244.179,244.0838,244.16,8301.0
2021-11-30 14:25:00,256.75,256.8,256.35,256.35,1347.0,244.2932,244.3407,243.9126,243.9126,1347.0
2021-11-30 14:30:00,256.36,256.53,256.27,256.4,3583.0,243.9221,244.0838,243.8365,243.9601,3583.0
2021-11-30 14:35:00,256.5,256.6,256.38,256.44,34178.0,244.0553,244.1504,243.9411,243.9982,34178.0
2021-11-30 14:40:00,256.41,256.52,256.05,256.05,4461.0,243.9697,244.0743,243.6271,243.6271,4461.0
2021-11-30 14:45:00,256.01,256.07,255.77,255.77,1746.0,243.5891,243.6462,243.3607,243.3607,1746.0
2021-11-30 14:50:00,255.79,255.88,255.58,255.63,21946.0,243.3797,243.4654,243.1799,243.2275,21946.0
2021-11-30 14:55:00,255.63,255.81,255.63,255.72,5202.0,243.2275,243.3988,243.2275,243.3131,5202.0
2021-11-30 15:00:00,255.73,255.88,255.7,255.8,2856.0,243.3226,243.4654,243.2941,243.3893,2856.0
2021-11-30 15:05:00,255.85,255.89,255.51,255.51,6916.0,243.4368,243.4749,243.1133,243.1133,6916.0
2021-11-30 15:10:00,255.52,255.74,255.46,255.51,10237.0,243.1228,243.3322,243.0657,243.1133,10237.0
2021-11-30 15:15:00,255.52,255.65,255.5,255.65,5897.0,243.1228,243.2465,243.1038,243.2465,5897.0
2021-11-30 15:20:00,255.62,255.74,255.48,255.48,6503.0,243.218,243.3322,243.0848,243.0848,6503.0
2021-11-30 15:25:00,255.45,255.53,255.25,255.36,8057.0,243.0562,243.1324,242.8659,242.9706,8057.0
2021-11-30 15:30:00,255.33,255.74,255.33,255.53,2607.0,242.9421,243.3322,242.9421,243.1324,2607.0
2021-11-30 15:35:00,255.54,255.54,255.35,255.41,4795.0,243.1419,243.1419,242.9611,243.0182,4795.0
2021-11-30 15:40:00,255.34,255.77,255.34,255.73,4963.0,242.9516,243.3607,242.9516,243.3226,4963.0
2021-11-30 15:45:00,255.71,255.92,255.35,255.36,9652.0,243.3036,243.5034,242.9611,242.9706,9652.0
2021-11-30 15:50:00,255.29,255.29,254.7,254.76,32683.0,242.904,242.904,242.3426,242.3997,32683.0
2021-11-30 15:55:00,254.78,255.4,254.74,255.0,65339.0,242.4187,243.0087,242.3807,242.6281,65339.0
2021-12-01 09:30:00,258.27,258.3,257.62,257.62,6325.0,245.7394,245.768,245.121,245.121,6325.0
2021-12-01 09:35:00,257.44,257.7,257.44,257.55,7379.0,244.9497,245.1971,244.9497,245.0543,7379.0
2021-12-01 09:40:00,257.57,257.91,257.52,257.84,12475.0,245.0734,245.3969,245.0258,245.3303,12475.0
2021-12-01 09:45:00,257.82,257.96,257.73,257.79,19376.0,245.3112,245.4445,245.2256,245.2827,19376.0
2021-12-01 09:50:00,257.69,257.88,257.69,257.75,18360.0,245.1876,245.3683,245.1876,245.2446,18360.0
2021-12-01 09:55:00,257.76,258.12,257.72,258.07,15997.0,245.2542,245.5967,245.2161,245.5491,15997.0
2021-12-01 10:00:00,258.18,258.68,258.18,258.44,5910.0,245.6538,246.1295,245.6538,245.9012,5910.0
2021-12-01 10:05:00,258.51,258.81,258.44,258.81,6044.0,245.9678,246.2532,245.9012,246.2532,6044.0
2021-12-01 10:10:00,258.88,258.95,258.62,258.69,33903.0,246.3198,246.3864,246.0724,246.139,33903.0
2021-12-01 10:15:00,258.7,258.96,258.7,258.88,17558.0,246.1486,246.3959,246.1486,246.3198,17558.0
2021-12-01 10:20:00,258.88,258.91,258.51,258.77,76818.0,246.3198,246.3484,245.9678,246.2152,76818.0
2021-12-01 10:25:00,258.75,258.86,258.52,258.52,15284.0,246.1961,246.3008,245.9773,245.9773,15284.0
2021-12-01 10:30:00,258.58,258.8,258.48,258.48,24622.0,246.0344,246.2437,245.9392,245.9392,24622.0
2021-12-01 10:35:00,258.47,258.59,258.3,258.3,14752.0,245.9297,246.0439,245.768,245.768,14752.0
2021-12-01 10:40:00,258.09,258.52,257.81,258.46,9926.0,245.5681,245.9773,245.3017,245.9202,9926.0
2021-12-01 10:45:00,258.49,258.86,258.49,258.8,9301.0,245.9487,246.3008,245.9487,246.2437,9301.0
2021-12-01 10:50:00,258.78,259.05,258.75,259.01,37102.0,246.2247,246.4816,246.1961,246.4435,37102.0
2021-12-01 10:55:00,258.99,259.09,258.84,259.08,12517.0,246.4245,246.5196,246.2818,246.5101,12517.0
2021-12-01 11:00:00,259.09,259.14,258.93,258.98,41724.0,246.5196,246.5672,246.3674,246.415,41724.0
2021-12-01 11:05:00,258.96,259.13,258.93,259.11,47961.0,246.3959,246.5577,246.3674,246.5387,47961.0
2021-12-01 11:10:00,259.11,259.52,259.11,259.52,21469.0,246.5387,246.9288,246.5387,246.9288,21469.0
2021-12-01 11:15:00,259.49,259.66,259.39,259.63,17880.0,246.9002,247.062,246.8051,247.0334,17880.0
2021-12-01 11:20:00,259.58,259.6,259.46,259.59,26509.0,246.9859,247.0049,246.8717,246.9954,26509.0
2021-12-01 11:25:00,259.6,259.66,259.41,259.41,18810.0,247.0049,247.062,246.8241,246.8241,18810.0
2021-12-01 11:30:00,259.43,259.58,259.22,259.32,13647.0,246.8431,246.9859,246.6433,246.7385,13647.0
2021-12-01 11:35:00,259.35,259.39,259.15,259.23,13656.0,246.767,246.8051,246.5767,246.6528,13656.0
2021-12-01 11:40:00,259.25,259.33,259.15,259.18,16924.0,246.6719,246.748,246.5767,246.6053,16924.0
2021-12-01 11:45:00,259.17,259.19,258.86,259.15,19613.0,246.5957,246.6148,246.3008,246.5767,19613.0
2021-12-01 11:50:00,258.99,259.02,258.77,258.8,13034.0,246.4245,246.453,246.2152,246.2437,13034.0
2021-12-01 11:55:00,258.71,258.71,258.15,258.42,14727.0,246.1581,246.1581,245.6252,245.8821,14727.0
2021-12-01 12:00:00,258.38,258.67,258.24,258.67,9035.0,245.8441,246.12,245.7109,246.12,9035.0
2021-12-01 12:05:00,258.63,258.78,258.49,258.6,8319.0,246.0819,246.2247,245.9487,246.0534,8319.0
2021-12-01 12:10:00,258.62,258.81,258.59,258.78,11663.0,246.0724,246.2532,246.0439,246.2247,11663.0
2021-12-01 12:15:00,258.74,259.05,258.74,258.92,5840.0,246.1866,246.4816,246.1866,246.3579,5840.0
2021-12-01 12:20:00,258.88,258.89,258.64,258.65,6952.0,246.3198,246.3293,246.0915,246.101,6952.0
2021-12-01 12:25:00,258.67,258.73,258.29,258.29,12281.0,246.12,246.1771,245.7584,245.7584,12281.0
2021-12-01 12:30:00,258.41,258.61,258.28,258.55,20676.0,245.8726,246.0629,245.7489,246.0058,20676.0
2021-12-01 12:35:00,258.5,258.51,258.23,258.48,8043.0,245.9583,245.9678,245.7014,245.9392,8043.0
2021-12-01 12:40:00,258.48,258.53,258.32,258.37,7329.0,245.9392,245.9868,245.787,245.8346,7329.0
2021-12-01 12:45:00,258.32,258.41,258.17,258.19,11498.0,245.787,245.8726,245.6443,245.6633,11498.0
2021-12-01 12:50:00,257.93,258.09,257.56,257.56,4954.0,245.4159,245.5681,245.0639,245.0639,4954.0
2021-12-01 12:55:00,257.51,257.55,257.01,257.03,9461.0,245.0163,245.0543,244.5405,244.5596,9461.0
2021-12-01 13:00:00,257.04,257.42,257.04,257.17,8335.0,244.5691,244.9307,244.5691,244.6928,8335.0
2021-12-01 13:05:00,257.24,257.28,256.42,256.59,23484.0,244.7594,244.7974,243.9792,244.1409,23484.0
2021-12-01 13:10:00,256.57,256.59,256.24,256.32,4794.0,244.1219,244.1409,243.8079,243.884,4794.0
2021-12-01 13:15:00,256.61,256.68,256.31,256.31,12500.0,244.16,244.2266,243.8745,243.8745,12500.0
2021-12-01 13:20:00,256.22,256.66,256.22,256.64,6213.0,243.7889,244.2075,243.7889,244.1885,6213.0
2021-12-01 13:25:00,256.66,256.98,256.64,256.91,22722.0,244.2075,244.512,244.1885,244.4454,22722.0
2021-12-01 13:30:00,256.94,257.0,256.56,256.71,29094.0,244.4739,244.531,244.1124,244.2551,29094.0
2021-12-01 13:35:00,256.79,256.9,256.58,256.71,11896.0,244.3312,244.4359,244.1314,244.2551,11896.0
2021-12-01 13:40:00,256.75,256.79,255.97,256.27,22265.0,244.2932,244.3312,243.551,243.8365,22265.0
2021-12-01 13:45:00,256.04,256.04,255.29,255.32,13617.0,243.6176,243.6176,242.904,242.9325,13617.0
2021-12-01 13:50:00,255.42,256.1,255.42,255.92,17507.0,243.0277,243.6747,243.0277,243.5034,17507.0
2021-12-01 13:55:00,256.0,256.36,256.0,256.31,7398.0,243.5795,243.9221,243.5795,243.8745,7398.0
2021-12-01 14:00:00,256.21,256.41,255.86,255.98,10576.0,243.7794,243.9697,243.4463,243.5605,10576.0
2021-12-01 14:05:00,256.04,256.16,255.7,255.71,12688.0,243.6176,243.7318,243.2941,243.3036,12688.0
2021-12-01 14:10:00,255.78,255.78,255.13,255.54,3611.0,243.3702,243.3702,242.7518,243.1419,3611.0
2021-12-01 14:15:00,255.48,255.66,254.99,255.03,10671.0,243.0848,243.256,242.6186,242.6566,10671.0
2021-12-01 14:20:00,255.11,255.69,255.11,255.69,17471.0,242.7327,243.2846,242.7327,243.2846,17471.0
2021-12-01 14:25:00,255.7,256.06,255.63,256.04,9753.0,243.2941,243.6366,243.2275,243.6176,9753.0
2021-12-01 14:30:00,256.0,256.41,256.0,256.05,13649.0,243.5795,243.9697,243.5795,243.6271,13649.0
2021-12-01 14:35:00,256.04,256.11,255.64,256.02,13098.0,243.6176,243.6842,243.237,243.5986,13098.0
2021-12-01 14:40:00,256.02,256.02,255.53,255.54,7107.0,243.5986,243.5986,243.1324,243.1419,7107.0
2021-12-01 14:45:00,255.59,255.97,255.49,255.88,13710.0,243.1894,243.551,243.0943,243.4654,13710.0
2021-12-01 14:50:00,255.88,256.03,255.32,255.32,6744.0,243.4654,243.6081,242.9325,242.9325,6744.0
2021-12-01 14:55:00,255.35,255.63,255.24,255.26,8995.0,242.9611,243.2275,242.8564,242.8755,8995.0
2021-12-01 15:00:00,255.42,255.44,254.72,254.72,9131.0,243.0277,243.0467,242.3617,242.3617,9131.0
2021-12-01 15:05:00,254.68,254.88,254.34,254.41,10442.0,242.3236,242.5139,242.0001,242.0667,10442.0
2021-12-01 15:10:00,254.44,254.62,254.23,254.56,9279.0,242.0952,242.2665,241.8954,242.2094,9279.0
2021-12-01 15:15:00,254.45,254.45,253.73,253.73,130244.0,242.1048,242.1048,241.4197,241.4197,130244.0
2021-12-01 15:20:00,253.83,253.83,253.08,253.1,12020.0,241.5148,241.5148,240.8012,240.8203,12020.0
2021-12-01 15:25:00,253.1,253.55,252.79,253.26,20359.0,240.8203,241.2484,240.5253,240.9725,20359.0
2021-12-01 15:30:00,253.08,253.4,252.86,253.35,11435.0,240.8012,241.1057,240.5919,241.0581,11435.0
2021-12-01 15:35:00,253.3,253.76,253.13,253.7,9198.0,241.0105,241.4482,240.8488,241.3911,9198.0
2021-12-01 15:40:00,253.59,254.09,253.59,254.08,7213.0,241.2865,241.7622,241.2865,241.7527,7213.0
2021-12-01 15:45:00,254.05,254.16,253.08,253.17,29664.0,241.7242,241.8288,240.8012,240.8869,29664.0
2021-12-01 15:50:00,253.09,253.1,252.58,252.61,33392.0,240.8107,240.8203,240.3255,240.354,33392.0
2021-12-01 15:55:00,252.64,252.64,251.32,251.45,56011.0,240.3826,240.3826,239.1266,239.2503,56011.0
2021-12-02 09:30:00,251.68,252.05,251.67,251.72,14385.0,239.4691,239.8212,239.4596,239.5072,14385.0
2021-12-02 09:35:00,251.68,253.22,251.58,253.07,15245.0,239.4691,240.9344,239.374,240.7917,15245.0
2021-12-02 09:40:00,253.32,253.68,253.1,253.56,13410.0,241.0296,241.3721,240.8203,241.2579,13410.0
2021-12-02 09:45:00,253.46,254.01,253.37,253.79,14164.0,241.1628,241.6861,241.0772,241.4768,14164.0
2021-12-02 09:50:00,253.88,254.52,253.8,254.48,8761.0,241.5624,242.1714,241.4863,242.1333,8761.0
2021-12-02 09:55:00,254.45,254.62,254.26,254.62,5069.0,242.1048,242.2665,241.924,242.2665,5069.0
2021-12-02 10:00:00,254.36,254.86,253.95,254.83,9474.0,242.0191,242.4949,241.629,242.4663,9474.0
2021-12-02 10:05:00,254.74,254.75,253.97,254.01,6200.0,242.3807,242.3902,241.648,241.6861,6200.0
2021-12-02 10:10:00,254.04,254.12,253.61,253.86,13580.0,241.7146,241.7908,241.3055,241.5434,13580.0
2021-12-02 10:15:00,253.94,253.94,253.31,253.42,9188.0,241.6195,241.6195,241.0201,241.1247,9188.0
2021-12-02 10:20:00,253.33,253.81,253.19,253.81,10625.0,241.0391,241.4958,240.9059,241.4958,10625.0
2021-12-02 10:25:00,253.54,254.14,253.37,253.91,4525.0,241.2389,241.8098,241.0772,241.591,4525.0
2021-12-02 10:30:00,254.1,254.22,253.28,253.28,26944.0,241.7717,241.8859,240.9915,240.9915,26944.0
2021-12-02 10:35:00,253.15,253.25,252.5,252.68,11062.0,240.8678,240.963,240.2494,240.4206,11062.0
2021-12-02 10:40:00,252.73,253.1,252.3,252.32,13052.0,240.4682,240.8203,240.0591,240.0781,13052.0
2021-12-02 10:45:00,252.17,253.17,252.17,253.1,12808.0,239.9354,240.8869,239.9354,240.8203,12808.0
2021-12-02 10:50:00,253.2,253.36,252.77,252.8,5555.0,240.9154,241.0676,240.5063,240.5348,5555.0
2021-12-02 10:55:00,252.86,253.94,252.67,253.94,17709.0,240.5919,241.6195,240.4111,241.6195,17709.0
2021-12-02 11:00:00,254.14,254.15,253.55,253.63,4769.0,241.8098,241.8193,241.2484,241.3245,4769.0
2021-12-02 11:05:00,253.67,254.49,253.59,254.42,14625.0,241.3626,242.1428,241.2865,242.0762,14625.0
2021-12-02 11:10:00,254.49,254.49,254.03,254.33,55579.0,242.1428,242.1428,241.7051,241.9906,55579.0
2021-12-02 11:15:00,254.48,254.68,254.42,254.66,909.0,242.1333,242.3236,242.0762,242.3046,909.0
2021-12-02 11:20:00,254.65,254.99,254.64,254.64,4659.0,242.295,242.6186,242.2855,242.2855,4659.0
2021-12-02 11:25:00,254.61,254.89,254.61,254.73,5117.0,242.257,242.5234,242.257,242.3712,5117.0
2021-12-02 11:30:00,254.78,254.84,253.68,253.94,13267.0,242.4187,242.4758,241.3721,241.6195,13267.0
2021-12-02 11:35:00,253.83,254.39,253.83,254.3,1900.0,241.5148,242.0477,241.5148,241.962,1900.0
2021-12-02 11:40:00,254.21,254.64,254.04,254.11,3266.0,241.8764,242.2855,241.7146,241.7812,3266.0
2021-12-02 11:45:00,254.16,254.55,253.82,254.53,140775.0,241.8288,242.1999,241.5053,242.1809,140775.0
2021-12-02 11:50:00,254.57,254.65,254.44,254.63,3880.0,242.2189,242.295,242.0952,242.276,3880.0
2021-12-02 11:55:00,254.35,255.13,254.27,254.99,9919.0,242.0096,242.7518,241.9335,242.6186,9919.0
2021-12-02 12:00:00,254.97,255.25,254.81,255.25,4532.0,242.5995,242.8659,242.4473,242.8659,4532.0
2021-12-02 12:05:00,255.08,255.44,255.06,255.44,1100.0,242.7042,243.0467,242.6852,243.0467,1100.0
2021-12-02 12:10:00,255.47,255.59,255.32,255.59,13531.0,243.0753,243.1894,242.9325,243.1894,13531.0
2021-12-02 12:15:00,255.56,255.64,255.45,255.57,1700.0,243.1609,243.237,243.0562,243.1704,1700.0
2021-12-02 12:20:00,255.62,255.86,255.62,255.8,12810.0,243.218,243.4463,243.218,243.3893,12810.0
2021-12-02 12:25:00,255.76,255.87,255.73,255.83,2850.0,243.3512,243.4559,243.3226,243.4178,2850.0
2021-12-02 12:30:00,255.85,255.88,255.62,255.62,2068.0,243.4368,243.4654,243.218,243.218,2068.0
2021-12-02 12:35:00,255.52,255.66,255.23,255.54,6577.0,243.1228,243.256,242.8469,243.1419,6577.0
2021-12-02 12:40:00,255.79,255.79,255.37,255.37,2529.0,243.3797,243.3797,242.9801,242.9801,2529.0
2021-12-02 12:45:00,255.46,255.93,255.46,255.93,2176.0,243.0657,243.5129,243.0657,243.5129,2176.0
2021-12-02 12:50:00,255.81,255.81,255.43,255.49,3951.0,243.3988,243.3988,243.0372,243.0943,3951.0
2021-12-02 12:55:00,255.62,255.64,255.32,255.49,2600.0,243.218,243.237,242.9325,243.0943,2600.0
2021-12-02 13:00:00,255.51,255.58,254.93,255.57,14510.0,243.1133,243.1799,242.5615,243.1704,14510.0
2021-12-02 13:05:00,255.57,255.57,255.09,255.31,2020.0,243.1704,243.1704,242.7137,242.923,2020.0
2021-12-02 13:10:00,255.28,255.56,255.17,255.56,2713.0,242.8945,243.1609,242.7898,243.1609,2713.0
2021-12-02 13:15:00,255.6,255.69,255.37,255.45,1300.0,243.199,243.2846,242.9801,243.0562,1300.0
2021-12-02 13:20:00,255.46,255.48,254.81,254.88,5697.0,243.0657,243.0848,242.4473,242.5139,5697.0
2021-12-02 13:25:00,254.99,255.02,254.76,254.84,3537.0,242.6186,242.6471,242.3997,242.4758,3537.0
2021-12-02 13:30:00,254.88,255.19,254.63,255.19,5924.0,242.5139,242.8088,242.276,242.8088,5924.0
2021-12-02 13:35:00,255.22,255.45,255.15,255.44,3413.0,242.8374,243.0562,242.7708,243.0467,3413.0
2021-12-02 13:40:00,255.41,255.52,255.21,255.32,3900.0,243.0182,243.1228,242.8279,242.9325,3900.0
2021-12-02 13:45:00,255.15,255.16,254.82,254.99,6334.0,242.7708,242.7803,242.4568,242.6186,6334.0
2021-12-02 13:50:00,255.0,255.74,254.79,255.66,24492.0,242.6281,243.3322,242.4283,243.256,24492.0
2021-12-02 13:55:00,255.64,255.92,255.64,255.84,13116.0,243.237,243.5034,243.237,243.4273,13116.0
2021-12-02 14:00:00,255.83,255.98,255.64,255.73,9408.0,243.4178,243.5605,243.237,243.3226,9408.0
2021-12-02 14:05:00,255.77,255.93,255.65,255.68,2000.0,243.3607,243.5129,243.2465,243.2751,2000.0
2021-12-02 14:10:00,255.78,255.87,255.46,255.61,3659.0,243.3702,243.4559,243.0657,243.2085,3659.0
2021-12-02 14:15:00,255.61,255.98,255.56,255.93,16120.0,243.2085,243.5605,243.1609,243.5129,16120.0
2021-12-02 14:20:00,255.85,255.99,255.71,255.75,2410.0,243.4368,243.57,243.3036,243.3417,2410.0
2021-12-02 14:25:00,255.79,256.13,255.7,256.09,3957.0,243.3797,243.7032,243.2941,243.6652,3957.0
2021-12-02 14:30:00,256.04,256.11,255.94,255.95,12103.0,243.6176,243.6842,243.5225,243.532,12103.0
2021-12-02 14:35:00,256.0,256.0,255.71,255.88,4180.0,243.5795,243.5795,243.3036,243.4654,4180.0
2021-12-02 14:40:00,255.96,255.96,255.75,255.83,4156.0,243.5415,243.5415,243.3417,243.4178,4156.0
2021-12-02 14:45:00,255.85,255.95,255.46,255.46,5187.0,243.4368,243.532,243.0657,243.0657,5187.0
2021-12-02 14:50:00,255.53,255.71,255.31,255.4,23801.0,243.1324,243.3036,242.923,243.0087,23801.0
2021-12-02 14:55:00,255.49,255.85,255.48,255.62,7926.0,243.0943,243.4368,243.0848,243.218,7926.0
2021-12-02 15:00:00,255.67,255.91,255.64,255.87,97112.0,243.2656,243.4939,243.237,243.4559,97112.0
2021-12-02 15:05:00,255.8,256.03,255.71,255.88,4895.0,243.3893,243.6081,243.3036,243.4654,4895.0
2021-12-02 15:10:00,255.88,255.88,255.26,255.68,4417.0,243.4654,243.4654,242.8755,243.2751,4417.0
2021-12-02 15:15:00,255.68,255.74,255.4,255.4,5078.0,243.2751,243.3322,243.0087,243.0087,5078.0
2021-12-02 15:20:00,255.48,255.48,255.3,255.41,14038.0,243.0848,243.0848,242.9135,243.0182,14038.0
2021-12-02 15:25:00,255.4,255.71,255.35,255.62,3000.0,243.0087,243.3036,242.9611,243.218,3000.0
2021-12-02 15:30:00,255.69,256.09,255.69,255.92,5564.0,243.2846,243.6652,243.2846,243.5034,5564.0
2021-12-02 15:35:00,255.89,256.08,255.74,256.02,2832.0,243.4749,243.6557,243.3322,243.5986,2832.0
2021-12-02 15:40:00,255.98,256.36,255.98,256.11,7176.0,243.5605,243.9221,243.5605,243.6842,7176.0
2021-12-02 15:45:00,256.19,256.2,255.67,256.09,33630.0,243.7603,243.7698,243.2656,243.6652,33630.0
2021-12-02 15:50:00,256.04,256.04,255.09,255.16,27285.0,243.6176,243.6176,242.7137,242.7803,27285.0
2021-12-02 15:55:00,255.24,255.49,254.83,255.4,15000.0,242.8564,243.0943,242.4663,243.0087,15000.0
2021-12-03 09:30:00,256.26,257.09,256.26,256.6,8228.0,243.8269,244.6167,243.8269,244.1504,8228.0
2021-12-03 09:35:00,256.32,256.36,255.84,255.85,3930.0,243.884,243.9221,243.4273,243.4368,3930.0
2021-12-03 09:40:00,255.78,255.87,255.19,255.19,9378.0,243.3702,243.4559,242.8088,242.8088,9378.0
2021-12-03 09:45:00,255.51,255.64,255.39,255.39,5056.0,243.1133,243.237,242.9991,242.9991,5056.0
2021-12-03 09:50:00,254.98,255.03,253.91,253.92,4047.0,242.609,242.6566,241.591,241.6005,4047.0
2021-12-03 09:55:00,254.32,254.51,254.11,254.11,2482.0,241.9811,242.1618,241.7812,241.7812,2482.0
2021-12-03 10:00:00,254.3,254.3,253.45,253.63,1117.0,241.962,241.962,241.1533,241.3245,1117.0
2021-12-03 10:05:00,253.7,253.93,253.14,253.14,7515.0,241.3911,241.61,240.8583,240.8583,7515.0
2021-12-03 10:10:00,253.0,253.35,253.0,253.22,11864.0,240.7251,241.0581,240.7251,240.9344,11864.0
2021-12-03 10:15:00,253.27,254.05,253.27,254.0,9035.0,240.982,241.7242,240.982,241.6766,9035.0
2021-12-03 10:20:00,253.77,253.95,253.4,253.91,5870.0,241.4577,241.629,241.1057,241.591,5870.0
2021-12-03 10:25:00,253.61,254.29,253.39,254.23,5695.0,241.3055,241.9525,241.0962,241.8954,5695.0
2021-12-03 10:30:00,254.09,254.09,253.2,253.2,11752.0,241.7622,241.7622,240.9154,240.9154,11752.0
2021-12-03 10:35:00,252.9,253.51,252.9,253.17,69190.0,240.63,241.2104,240.63,240.8869,69190.0
2021-12-03 10:40:00,253.3,253.3,252.33,252.37,11803.0,241.0105,241.0105,240.0876,240.1257,11803.0
2021-12-03 10:45:00,252.31,252.33,251.95,252.0,6399.0,240.0686,240.0876,239.726,239.7736,6399.0
2021-12-03 10:50:00,252.02,252.4,252.0,252.33,1825.0,239.7926,240.1542,239.7736,240.0876,1825.0
2021-12-03 10:55:00,252.08,252.59,252.08,252.3,4547.0,239.8497,240.335,239.8497,240.0591,4547.0
2021-12-03 11:00:00,252.06,252.49,252.01,252.37,3668.0,239.8307,240.2398,239.7831,240.1257,3668.0
2021-12-03 11:05:00,252.33,252.33,251.55,251.71,14540.0,240.0876,240.0876,239.3455,239.4977,14540.0
2021-12-03 11:10:00,252.03,252.27,251.87,252.19,10090.0,239.8022,240.0305,239.6499,239.9544,10090.0
2021-12-03 11:15:00,252.17,252.23,251.64,251.71,2875.0,239.9354,239.9925,239.4311,239.4977,2875.0
2021-12-03 11:20:00,251.56,252.53,251.56,252.41,4250.0,239.355,240.2779,239.355,240.1637,4250.0
2021-12-03 11:25:00,252.38,252.69,252.38,252.63,1697.0,240.1352,240.4301,240.1352,240.3731,1697.0
2021-12-03 11:30:00,252.67,252.82,252.54,252.74,82506.0,240.4111,240.5538,240.2874,240.4777,82506.0
2021-12-03 11:35:00,252.9,252.93,252.47,252.53,12159.0,240.63,240.6585,240.2208,240.2779,12159.0
2021-12-03 11:40:00,252.48,252.65,251.77,251.77,9651.0,240.2303,240.3921,239.5548,239.5548,9651.0
2021-12-03 11:45:00,251.79,252.15,251.68,251.86,13985.0,239.5738,239.9163,239.4691,239.6404,13985.0
2021-12-03 11:50:00,251.85,251.86,251.43,251.62,15899.0,239.6309,239.6404,239.2313,239.4121,15899.0
2021-12-03 11:55:00,251.64,251.65,251.06,251.12,18672.0,239.4311,239.4406,238.8792,238.9363,18672.0
2021-12-03 12:00:00,251.15,251.19,250.9,251.04,8028.0,238.9649,239.0029,238.727,238.8602,8028.0
2021-12-03 12:05:00,251.01,251.43,250.99,251.4,7298.0,238.8317,239.2313,238.8126,239.2027,7298.0
2021-12-03 12:10:00,251.47,251.56,251.3,251.43,7029.0,239.2693,239.355,239.1076,239.2313,7029.0
2021-12-03 12:15:00,251.41,251.98,251.41,251.94,6765.0,239.2122,239.7546,239.2122,239.7165,6765.0
2021-12-03 12:20:00,251.97,252.3,251.81,252.3,3562.0,239.7451,240.0591,239.5928,240.0591,3562.0
2021-12-03 12:25:00,252.22,252.29,252.11,252.22,5750.0,239.9829,240.0495,239.8783,239.9829,5750.0
2021-12-03 12:30:00,252.18,252.18,251.49,251.75,4860.0,239.9449,239.9449,239.2884,239.5357,4860.0
2021-12-03 12:35:00,251.68,252.53,251.68,252.53,2948.0,239.4691,240.2779,239.4691,240.2779,2948.0
2021-12-03 12:40:00,252.54,252.71,252.34,252.4,12554.0,240.2874,240.4492,240.0971,240.1542,12554.0
2021-12-03 12:45:00,252.39,252.42,252.02,252.14,6422.0,240.1447,240.1732,239.7926,239.9068,6422.0
2021-12-03 12:50:00,252.28,252.44,252.02,252.02,8458.0,240.04,240.1923,239.7926,239.7926,8458.0
2021-12-03 12:55:00,252.0,252.01,251.74,251.99,8841.0,239.7736,239.7831,239.5262,239.7641,8841.0
2021-12-03 13:00:00,251.7,251.79,251.69,251.78,4550.0,239.4882,239.5738,239.4787,239.5643,4550.0
2021-12-03 13:05:00,251.87,252.25,251.87,252.25,3542.0,239.6499,240.0115,239.6499,240.0115,3542.0
2021-12-03 13:10:00,252.25,252.35,252.05,252.05,1231.0,240.0115,240.1066,239.8212,239.8212,1231.0
2021-12-03 13:15:00,252.13,252.65,252.07,252.58,6302.0,239.8973,240.3921,239.8402,240.3255,6302.0
2021-12-03 13:20:00,252.54,252.62,252.49,252.62,2438.0,240.2874,240.3635,240.2398,240.3635,2438.0
2021-12-03 13:25:00,252.69,252.75,252.13,252.14,3979.0,240.4301,240.4872,239.8973,239.9068,3979.0
2021-12-03 13:30:00,252.01,252.1,251.67,251.68,2821.0,239.7831,239.8688,239.4596,239.4691,2821.0
2021-12-03 13:35:00,251.68,251.68,251.45,251.45,2791.0,239.4691,239.4691,239.2503,239.2503,2791.0
2021-12-03 13:40:00,251.55,251.7,251.44,251.55,2964.0,239.3455,239.4882,239.2408,239.3455,2964.0
2021-12-03 13:45:00,251.54,251.54,251.15,251.31,13585.0,239.3359,239.3359,238.9649,239.1171,13585.0
2021-12-03 13:50:00,251.46,251.72,251.42,251.55,16210.0,239.2598,239.5072,239.2218,239.3455,16210.0
2021-12-03 13:55:00,251.37,251.5,251.27,251.27,3622.0,239.1742,239.2979,239.079,239.079,3622.0
2021-12-03 14:00:00,251.27,251.56,251.02,251.56,2448.0,239.079,239.355,238.8412,239.355,2448.0
2021-12-03 14:05:00,251.59,251.64,251.18,251.25,4365.0,239.3835,239.4311,238.9934,239.06,4365.0
2021-12-03 14:10:00,251.24,251.52,251.15,251.43,2024.0,239.0505,239.3169,238.9649,239.2313,2024.0
2021-12-03 14:15:00,251.37,251.37,250.94,250.94,3352.0,239.1742,239.1742,238.765,238.765,3352.0
2021-12-03 14:20:00,250.76,251.64,250.74,251.58,3033.0,238.5938,239.4311,238.5748,239.374,3033.0
2021-12-03 14:25:00,251.72,251.72,251.45,251.47,2983.0,239.5072,239.5072,239.2503,239.2693,2983.0
2021-12-03 14:30:00,251.49,251.49,251.1,251.11,3530.0,239.2884,239.2884,238.9173,238.9268,3530.0
2021-12-03 14:35:00,251.25,251.25,250.89,250.96,1594.0,239.06,239.06,238.7175,238.7841,1594.0
2021-12-03 14:40:00,250.9,251.39,250.9,251.37,3698.0,238.727,239.1932,238.727,239.1742,3698.0
2021-12-03 14:45:00,251.29,251.41,251.26,251.26,7547.0,239.0981,239.2122,239.0695,239.0695,7547.0
2021-12-03 14:50:00,251.08,251.24,250.8,250.8,5550.0,238.8983,239.0505,238.6318,238.6318,5550.0
2021-12-03 14:55:00,250.77,251.12,250.75,250.89,3518.0,238.6033,238.9363,238.5843,238.7175,3518.0
2021-12-03 15:00:00,250.83,250.94,250.39,250.91,7429.0,238.6604,238.765,238.2417,238.7365,7429.0
2021-12-03 15:05:00,250.74,251.28,250.48,250.48,20768.0,238.5748,239.0886,238.3274,238.3274,20768.0
2021-12-03 15:10:00,250.64,251.03,250.64,250.98,3107.0,238.4796,238.8507,238.4796,238.8031,3107.0
2021-12-03 15:15:00,250.98,251.18,250.78,250.83,6101.0,238.8031,238.9934,238.6128,238.6604,6101.0
2021-12-03 15:20:00,250.91,251.69,250.91,251.47,10241.0,238.7365,239.4787,238.7365,239.2693,10241.0
2021-12-03 15:25:00,251.59,251.96,251.58,251.84,6412.0,239.3835,239.7356,239.374,239.6214,6412.0
2021-12-03 15:30:00,251.68,252.33,251.63,252.23,6973.0,239.4691,240.0876,239.4216,239.9925,6973.0
2021-12-03 15:35:00,252.21,252.36,251.55,251.61,24604.0,239.9734,240.1162,239.3455,239.4025,24604.0
2021-12-03 15:40:00,251.79,251.79,251.3,251.3,7339.0,239.5738,239.5738,239.1076,239.1076,7339.0
2021-12-03 15:45:00,251.2,251.29,250.92,251.24,10382.0,239.0124,239.0981,238.746,239.0505,10382.0
2021-12-03 15:50:00,251.36,252.26,251.32,252.12,14641.0,239.1647,240.021,239.1266,239.8878,14641.0
2021-12-03 15:55:00,252.2,253.0,252.19,252.9,28022.0,239.9639,240.7251,239.9544,240.63,28022.0
2021-12-06 09:30:00,254.23,254.39,253.38,253.38,10961.0,241.8954,242.0477,241.0867,241.0867,10961.0
2021-12-06 09:35:00,253.14,253.14,252.64,252.95,2024.0,240.8583,240.8583,240.3826,240.6775,2024.0
2021-12-06 09:40:00,252.9,253.71,252.79,253.69,2264.0,240.63,241.4007,240.5253,241.3816,2264.0
2021-12-06 09:45:00,254.06,254.25,253.82,253.89,37574.0,241.7337,241.9145,241.5053,241.5719,37574.0
2021-12-06 09:50:00,253.86,254.32,253.84,254.02,9950.0,241.5434,241.9811,241.5243,241.6956,9950.0
2021-12-06 09:55:00,253.58,254.36,253.58,254.36,5403.0,241.277,242.0191,241.277,242.0191,5403.0
2021-12-06 10:00:00,254.08,254.17,253.77,253.85,15371.0,241.7527,241.8383,241.4577,241.5339,15371.0
2021-12-06 10:05:00,253.92,254.25,253.49,254.24,22029.0,241.6005,241.9145,241.1913,241.9049,22029.0
2021-12-06 10:10:00,254.15,255.18,254.14,255.17,1799.0,241.8193,242.7993,241.8098,242.7898,1799.0
2021-12-06 10:15:00,255.34,255.44,255.18,255.21,7512.0,242.9516,243.0467,242.7993,242.8279,7512.0
2021-12-06 10:20:00,255.18,255.41,255.13,255.41,4236.0,242.7993,243.0182,242.7518,243.0182,4236.0
2021-12-06 10:25:00,255.21,255.5,255.21,255.47,2162.0,242.8279,243.1038,242.8279,243.0753,2162.0
2021-12-06 10:30:00,255.62,255.62,255.27,255.29,1677.0,243.218,243.218,242.885,242.904,1677.0
2021-12-06 10:35:00,255.19,255.29,254.97,255.25,3131.0,242.8088,242.904,242.5995,242.8659,3131.0
2021-12-06 10:40:00,255.2,255.39,254.71,254.76,4717.0,242.8184,242.9991,242.3521,242.3997,4717.0
2021-12-06 10:45:00,254.82,255.06,254.74,255.05,12725.0,242.4568,242.6852,242.3807,242.6756,12725.0
2021-12-06 10:50:00,255.03,255.08,254.67,254.98,9266.0,242.6566,242.7042,242.3141,242.609,9266.0
2021-12-06 10:55:00,255.1,255.47,255.06,255.41,5654.0,242.7232,243.0753,242.6852,243.0182,5654.0
2021-12-06 11:00:00,255.59,255.59,255.1,255.32,16343.0,243.1894,243.1894,242.7232,242.9325,16343.0
2021-12-06 11:05:00,255.18,255.31,255.08,255.19,4425.0,242.7993,242.923,242.7042,242.8088,4425.0
2021-12-06 11:10:00,255.2,255.2,254.69,254.7,1608.0,242.8184,242.8184,242.3331,242.3426,1608.0
2021-12-06 11:15:00,254.56,255.08,254.55,255.0,5772.0,242.2094,242.7042,242.1999,242.6281,5772.0
2021-12-06 11:20:00,254.99,254.99,254.78,254.99,1544.0,242.6186,242.6186,242.4187,242.6186,1544.0
2021-12-06 11:25:00,255.06,255.18,255.0,255.13,5106.0,242.6852,242.7993,242.6281,242.7518,5106.0
2021-12-06 11:30:00,255.1,255.28,254.87,255.28,1690.0,242.7232,242.8945,242.5044,242.8945,1690.0
2021-12-06 11:35:00,255.34,255.36,255.12,255.23,7018.0,242.9516,242.9706,242.7422,242.8469,7018.0
2021-12-06 11:40:00,255.26,255.53,255.14,255.53,3890.0,242.8755,243.1324,242.7613,243.1324,3890.0
2021-12-06 11:45:00,255.46,255.47,254.8,254.8,1753.0,243.0657,243.0753,242.4378,242.4378,1753.0
2021-12-06 11:50:00,254.92,254.94,254.83,254.92,1193.0,242.5519,242.571,242.4663,242.5519,1193.0
2021-12-06 11:55:00,254.97,255.03,254.79,254.96,1424.0,242.5995,242.6566,242.4283,242.59,1424.0
2021-12-06 12:00:00,255.02,255.18,255.0,255.18,6929.0,242.6471,242.7993,242.6281,242.7993,6929.0
2021-12-06 12:05:00,255.12,255.18,255.02,255.18,1813.0,242.7422,242.7993,242.6471,242.7993,1813.0
2021-12-06 12:10:00,255.17,255.44,255.13,255.35,2943.0,242.7898,243.0467,242.7518,242.9611,2943.0
2021-12-06 12:15:00,255.32,255.66,255.14,255.58,3628.0,242.9325,243.256,242.7613,243.1799,3628.0
2021-12-06 12:20:00,255.52,255.69,255.51,255.57,104096.0,243.1228,243.2846,243.1133,243.1704,104096.0
2021-12-06 12:25:00,255.59,255.76,255.59,255.72,7364.0,243.1894,243.3512,243.1894,243.3131,7364.0
2021-12-06 12:30:00,255.7,255.9,255.68,255.87,34458.0,243.2941,243.4844,243.2751,243.4559,34458.0
2021-12-06 12:35:00,255.88,255.91,255.69,255.73,13764.0,243.4654,243.4939,243.2846,243.3226,13764.0
2021-12-06 12:40:00,255.73,255.84,255.53,255.61,16133.0,243.3226,243.4273,243.1324,243.2085,16133.0
2021-12-06 12:45:00,255.69,255.96,255.68,255.94,9028.0,243.2846,243.5415,243.2751,243.5225,9028.0
2021-12-06 12:50:00,255.9,255.98,255.86,255.98,11633.0,243.4844,243.5605,243.4463,243.5605,11633.0
2021-12-06 12:55:00,255.98,256.22,255.93,256.18,12026.0,243.5605,243.7889,243.5129,243.7508,12026.0
2021-12-06 13:00:00,256.25,256.4,256.11,256.38,11528.0,243.8174,243.9601,243.6842,243.9411,11528.0
2021-12-06 13:05:00,256.33,256.39,256.25,256.27,12857.0,243.8935,243.9506,243.8174,243.8365,12857.0
2021-12-06 13:10:00,256.29,256.38,256.18,256.18,10765.0,243.8555,243.9411,243.7508,243.7508,10765.0
2021-12-06 13:15:00,256.19,256.31,256.15,256.28,11284.0,243.7603,243.8745,243.7223,243.846,11284.0
2021-12-06 13:20:00,256.25,256.27,256.1,256.19,11331.0,243.8174,243.8365,243.6747,243.7603,11331.0
2021-12-06 13:25:00,256.44,256.85,256.44,256.69,3618.0,243.9982,244.3883,243.9982,244.2361,3618.0
2021-12-06 13:30:00,256.63,256.69,256.6,256.62,7213.0,244.179,244.2361,244.1504,244.1695,7213.0
2021-12-06 13:35:00,256.6,256.68,256.54,256.54,5727.0,244.1504,244.2266,244.0934,244.0934,5727.0
2021-12-06 13:40:00,256.72,256.77,256.51,256.51,1986.0,244.2646,244.3122,244.0648,244.0648,1986.0
2021-12-06 13:45:00,256.64,256.77,256.61,256.77,11939.0,244.1885,244.3122,244.16,244.3122,11939.0
2021-12-06 13:50:00,256.72,256.76,256.63,256.76,10025.0,244.2646,244.3027,244.179,244.3027,10025.0
2021-12-06 13:55:00,256.71,256.79,256.63,256.67,3439.0,244.2551,244.3312,244.179,244.217,3439.0
2021-12-06 14:00:00,256.76,256.91,256.76,256.84,2236.0,244.3027,244.4454,244.3027,244.3788,2236.0
2021-12-06 14:05:00,256.76,256.76,256.57,256.57,1948.0,244.3027,244.3027,244.1219,244.1219,1948.0
2021-12-06 14:10:00,256.66,256.77,256.66,256.77,3868.0,244.2075,244.3122,244.2075,244.3122,3868.0
2021-12-06 14:15:00,256.72,256.85,256.68,256.75,3370.0,244.2646,244.3883,244.2266,244.2932,3370.0
2021-12-06 14:20:00,256.66,256.72,256.6,256.71,726.0,244.2075,244.2646,244.1504,244.2551,726.0
2021-12-06 14:25:00,256.67,256.72,256.58,256.7,1117.0,244.217,244.2646,244.1314,244.2456,1117.0
2021-12-06 14:30:00,256.68,256.77,256.59,256.63,6376.0,244.2266,244.3122,244.1409,244.179,6376.0
2021-12-06 14:35:00,256.6,256.65,256.58,256.61,1162.0,244.1504,244.198,244.1314,244.16,1162.0
2021-12-06 14:40:00,256.52,256.52,256.1,256.1,4404.0,244.0743,244.0743,243.6747,243.6747,4404.0
2021-12-06 14:45:00,256.13,256.23,255.97,256.01,12399.0,243.7032,243.7984,243.551,243.5891,12399.0
2021-12-06 14:50:00,256.02,256.02,255.87,256.01,3209.0,243.5986,243.5986,243.4559,243.5891,3209.0
2021-12-06 14:55:00,255.95,256.03,255.83,255.83,2026.0,243.532,243.6081,243.4178,243.4178,2026.0
2021-12-06 15:00:00,255.92,256.07,255.67,255.73,3463.0,243.5034,243.6462,243.2656,243.3226,3463.0
2021-12-06 15:05:00,255.78,255.98,255.7,255.94,2109.0,243.3702,243.5605,243.2941,243.5225,2109.0
2021-12-06 15:10:00,255.96,256.07,255.83,256.07,5664.0,243.5415,243.6462,243.4178,243.6462,5664.0
2021-12-06 15:15:00,256.17,256.27,256.16,256.22,1712.0,243.7413,243.8365,243.7318,243.7889,1712.0
2021-12-06 15:20:00,256.23,256.25,256.04,256.04,3245.0,243.7984,243.8174,243.6176,243.6176,3245.0
2021-12-06 15:25:00,255.99,256.0,255.72,255.72,3360.0,243.57,243.5795,243.3131,243.3131,3360.0
2021-12-06 15:30:00,255.95,256.09,255.77,255.93,10860.0,243.532,243.6652,243.3607,243.5129,10860.0
2021-12-06 15:35:00,255.96,255.96,255.73,255.96,3760.0,243.5415,243.5415,243.3226,243.5415,3760.0
2021-12-06 15:40:00,255.91,256.13,255.73,256.06,9001.0,243.4939,243.7032,243.3226,243.6366,9001.0
2021-12-06 15:45:00,256.07,256.08,255.62,255.88,28883.0,243.6462,243.6557,243.218,243.4654,28883.0
2021-12-06 15:50:00,255.83,256.23,255.67,256.18,16953.0,243.4178,243.7984,243.2656,243.7508,16953.0
2021-12-06 15:55:00,256.13,256.13,255.7,255.86,18767.0,243.7032,243.7032,243.2941,243.4463,18767.0
2021-12-07 09:30:00,259.3,259.75,258.95,259.57,38026.0,246.7194,247.1476,246.3864,246.9763,38026.0
2021-12-07 09:35:00,259.58,259.96,259.58,259.71,14597.0,246.9859,247.3474,246.9859,247.1096,14597.0
2021-12-07 09:40:00,259.67,260.12,259.67,260.12,8012.0,247.0715,247.4997,247.0715,247.4997,8012.0
2021-12-07 09:45:00,260.09,260.42,260.09,260.41,1700.0,247.4711,247.7851,247.4711,247.7756,1700.0
2021-12-07 09:50:00,260.39,260.64,260.35,260.6,1892.0,247.7566,247.9944,247.7185,247.9564,1892.0
2021-12-07 09:55:00,260.62,260.94,260.6,260.94,1500.0,247.9754,248.2799,247.9564,248.2799,1500.0
2021-12-07 10:00:00,260.94,261.0,260.79,260.84,6645.0,248.2799,248.337,248.1372,248.1847,6645.0
2021-12-07 10:05:00,260.8,261.02,260.79,261.02,8584.0,248.1467,248.356,248.1372,248.356,8584.0
2021-12-07 10:10:00,261.03,261.29,260.97,261.28,25592.0,248.3655,248.6129,248.3084,248.6034,25592.0
2021-12-07 10:15:00,261.31,261.39,261.2,261.28,2588.0,248.6319,248.708,248.5273,248.6034,2588.0
2021-12-07 10:20:00,261.25,261.29,261.14,261.19,1500.0,248.5748,248.6129,248.4702,248.5177,1500.0
2021-12-07 10:25:00,261.15,261.23,261.02,261.02,6996.0,248.4797,248.5558,248.356,248.356,6996.0
2021-12-07 10:30:00,261.05,261.21,261.05,261.18,1650.0,248.3845,248.5368,248.3845,248.5082,1650.0
2021-12-07 10:35:00,261.35,261.35,261.28,261.28,1288.0,248.67,248.67,248.6034,248.6034,1288.0
2021-12-07 10:40:00,261.32,261.51,261.3,261.5,3494.0,248.6414,248.8222,248.6224,248.8127,3494.0
2021-12-07 10:45:00,261.5,261.6,261.44,261.49,31011.0,248.8127,248.9079,248.7556,248.8032,31011.0
2021-12-07 10:50:00,261.53,261.69,261.51,261.52,1793.0,248.8412,248.9935,248.8222,248.8317,1793.0
2021-12-07 10:55:00,261.54,261.55,261.54,261.55,204.0,248.8508,248.8603,248.8508,248.8603,204.0
2021-12-07 11:00:00,261.57,261.79,261.57,261.74,7882.0,248.8793,249.0886,248.8793,249.0411,7882.0
2021-12-07 11:05:00,261.74,261.74,261.71,261.71,280.0,249.0411,249.0411,249.0125,249.0125,280.0
2021-12-07 11:10:00,261.65,261.65,261.42,261.42,4660.0,248.9554,248.9554,248.7366,248.7366,4660.0
2021-12-07 11:15:00,261.33,261.49,261.33,261.49,3635.0,248.651,248.8032,248.651,248.8032,3635.0
2021-12-07 11:20:00,261.33,261.33,261.24,261.31,504.0,248.651,248.651,248.5653,248.6319,504.0
2021-12-07 11:25:00,261.36,261.36,261.21,261.28,8047.0,248.6795,248.6795,248.5368,248.6034,8047.0
2021-12-07 11:30:00,261.37,261.4,261.2,261.37,18490.0,248.689,248.7176,248.5273,248.689,18490.0
2021-12-07 11:35:00,261.52,261.56,261.48,261.52,2865.0,248.8317,248.8698,248.7937,248.8317,2865.0
2021-12-07 11:40:00,261.47,261.53,261.44,261.44,1025.0,248.7842,248.8412,248.7556,248.7556,1025.0
2021-12-07 11:45:00,261.36,261.36,261.26,261.32,945.0,248.6795,248.6795,248.5843,248.6414,945.0
2021-12-07 11:50:00,261.29,261.37,261.25,261.37,1180.0,248.6129,248.689,248.5748,248.689,1180.0
2021-12-07 11:55:00,261.32,261.33,261.29,261.3,377.0,248.6414,248.651,248.6129,248.6224,377.0
2021-12-07 12:00:00,261.24,261.38,261.24,261.38,555.0,248.5653,248.6985,248.5653,248.6985,555.0
2021-12-07 12:05:00,261.41,261.45,261.25,261.29,5693.0,248.7271,248.7651,248.5748,248.6129,5693.0
2021-12-07 12:10:00,261.35,261.45,261.34,261.45,3928.0,248.67,248.7651,248.6605,248.7651,3928.0
2021-12-07 12:15:00,261.42,261.47,261.25,261.29,27871.0,248.7366,248.7842,248.5748,248.6129,27871.0
2021-12-07 12:20:00,261.27,261.37,261.26,261.32,20800.0,248.5939,248.689,248.5843,248.6414,20800.0
2021-12-07 12:25:00,261.34,261.36,261.28,261.28,41822.0,248.6605,248.6795,248.6034,248.6034,41822.0
2021-12-07 12:30:00,261.33,261.42,261.32,261.42,32206.0,248.651,248.7366,248.6414,248.7366,32206.0
2021-12-07 12:35:00,261.43,261.46,261.37,261.4,4091.0,248.7461,248.7746,248.689,248.7176,4091.0
2021-12-07 12:40:00,261.43,261.43,261.4,261.4,500.0,248.7461,248.7461,248.7176,248.7176,500.0
2021-12-07 12:45:00,261.46,261.46,261.42,261.43,1255.0,248.7746,248.7746,248.7366,248.7461,1255.0
2021-12-07 12:50:00,261.47,261.53,261.47,261.49,3845.0,248.7842,248.8412,248.7842,248.8032,3845.0
2021-12-07 12:55:00,261.51,261.62,261.51,261.61,1346.0,248.8222,248.9269,248.8222,248.9174,1346.0
2021-12-07 13:00:00,261.56,261.56,261.5,261.51,214.0,248.8698,248.8698,248.8127,248.8222,214.0
2021-12-07 13:05:00,261.5,261.5,261.31,261.32,1854.0,248.8127,248.8127,248.6319,248.6414,1854.0
2021-12-07 13:10:00,261.31,261.31,261.19,261.19,1000.0,248.6319,248.6319,248.5177,248.5177,1000.0
2021-12-07 13:15:00,261.19,261.35,261.19,261.35,3306.0,248.5177,248.67,248.5177,248.67,3306.0
2021-12-07 13:20:00,261.47,261.47,261.42,261.45,2753.0,248.7842,248.7842,248.7366,248.7651,2753.0
2021-12-07 13:25:00,261.37,261.4,261.35,261.4,1956.0,248.689,248.7176,248.67,248.7176,1956.0
2021-12-07 13:30:00,261.39,261.44,261.37,261.44,2387.0,248.708,248.7556,248.689,248.7556,2387.0
2021-12-07 13:35:00,261.4,261.47,261.4,261.43,2359.0,248.7176,248.7842,248.7176,248.7461,2359.0
2021-12-07 13:40:00,261.44,261.55,261.44,261.55,4748.0,248.7556,248.8603,248.7556,248.8603,4748.0
2021-12-07 13:45:00,261.53,261.57,261.48,261.48,1174.0,248.8412,248.8793,248.7937,248.7937,1174.0
2021-12-07 13:50:00,261.6,261.71,261.58,261.58,4715.0,248.9079,249.0125,248.8888,248.8888,4715.0
2021-12-07 13:55:00,261.54,261.57,261.49,261.57,5143.0,248.8508,248.8793,248.8032,248.8793,5143.0
2021-12-07 14:00:00,261.53,261.53,261.33,261.39,9047.0,248.8412,248.8412,248.651,248.708,9047.0
2021-12-07 14:05:00,261.37,261.46,261.37,261.42,1879.0,248.689,248.7746,248.689,248.7366,1879.0
2021-12-07 14:10:00,261.44,261.49,261.38,261.45,2669.0,248.7556,248.8032,248.6985,248.7651,2669.0
2021-12-07 14:15:00,261.43,261.43,261.39,261.4,8007.0,248.7461,248.7461,248.708,248.7176,8007.0
2021-12-07 14:20:00,261.35,261.4,261.35,261.39,3785.0,248.67,248.7176,248.67,248.708,3785.0
2021-12-07 14:25:00,261.43,261.56,261.41,261.46,8061.0,248.7461,248.8698,248.7271,248.7746,8061.0
2021-12-07 14:30:00,261.4,261.44,261.37,261.39,2186.0,248.7176,248.7556,248.689,248.708,2186.0
2021-12-07 14:35:00,261.39,261.39,261.17,261.25,3164.0,248.708,248.708,248.4987,248.5748,3164.0
2021-12-07 14:40:00,261.24,261.28,261.23,261.27,734.0,248.5653,248.6034,248.5558,248.5939,734.0
2021-12-07 14:45:00,261.38,261.38,261.26,261.36,1394.0,248.6985,248.6985,248.5843,248.6795,1394.0
2021-12-07 14:50:00,261.34,261.48,261.34,261.48,2114.0,248.6605,248.7937,248.6605,248.7937,2114.0
2021-12-07 14:55:00,261.43,261.49,261.3,261.3,3755.0,248.7461,248.8032,248.6224,248.6224,3755.0
2021-12-07 15:00:00,261.3,261.43,261.28,261.43,8585.0,248.6224,248.7461,248.6034,248.7461,8585.0
2021-12-07 15:05:00,261.45,261.5,261.34,261.35,1350.0,248.7651,248.8127,248.6605,248.67,1350.0
2021-12-07 15:10:00,261.34,261.34,261.12,261.13,9713.0,248.6605,248.6605,248.4511,248.4607,9713.0
2021-12-07 15:15:00,261.14,261.25,261.14,261.16,63117.0,248.4702,248.5748,248.4702,248.4892,63117.0
2021-12-07 15:20:00,261.14,261.23,260.9,260.9,10761.0,248.4702,248.5558,248.2418,248.2418,10761.0
2021-12-07 15:25:00,260.9,260.96,260.8,260.81,116072.0,248.2418,248.2989,248.1467,248.1562,116072.0
2021-12-07 15:30:00,260.78,260.93,260.72,260.84,28099.0,248.1276,248.2704,248.0705,248.1847,28099.0
2021-12-07 15:35:00,260.77,260.78,260.53,260.54,15458.0,248.1181,248.1276,247.8898,247.8993,15458.0
2021-12-07 15:40:00,260.54,260.78,260.52,260.68,25863.0,247.8993,248.1276,247.8803,248.0325,25863.0
2021-12-07 15:45:00,260.69,260.73,260.5,260.61,7896.0,248.042,248.0801,247.8612,247.9659,7896.0
2021-12-07 15:50:00,260.53,260.77,260.21,260.75,14998.0,247.8898,248.1181,247.5853,248.0991,14998.0
2021-12-07 15:55:00,260.66,261.26,260.64,261.21,56135.0,248.0135,248.5843,247.9944,248.5368,56135.0
2021-12-08 09:30:00,261.72,261.72,261.04,261.25,8864.0,249.022,249.022,248.375,248.5748,8864.0
2021-12-08 09:35:00,261.24,261.25,260.92,260.92,900.0,248.5653,248.5748,248.2608,248.2608,900.0
2021-12-08 09:40:00,260.9,261.46,260.86,261.32,5705.0,248.2418,248.7746,248.2038,248.6414,5705.0
2021-12-08 09:45:00,261.36,261.59,261.36,261.59,1660.0,248.6795,248.8983,248.6795,248.8983,1660.0
2021-12-08 09:50:00,261.82,261.99,261.65,261.65,3054.0,249.1172,249.2789,248.9554,248.9554,3054.0
2021-12-08 09:55:00,261.34,261.45,261.21,261.45,8128.0,248.6605,248.7651,248.5368,248.7651,8128.0
2021-12-08 10:00:00,261.35,261.54,261.22,261.3,2686.0,248.67,248.8508,248.5463,248.6224,2686.0
2021-12-08 10:05:00,261.29,261.44,261.07,261.09,1242.0,248.6129,248.7556,248.4036,248.4226,1242.0
2021-12-08 10:10:00,261.24,261.47,261.21,261.27,3950.0,248.5653,248.7842,248.5368,248.5939,3950.0
2021-12-08 10:15:00,261.29,261.45,261.26,261.42,2321.0,248.6129,248.7651,248.5843,248.7366,2321.0
2021-12-08 10:20:00,261.37,261.65,261.37,261.59,24303.0,248.689,248.9554,248.689,248.8983,24303.0
2021-12-08 10:25:00,261.6,261.69,260.96,261.03,101041.0,248.9079,248.9935,248.2989,248.3655,101041.0
2021-12-08 10:30:00,261.14,261.41,261.09,261.22,12764.0,248.4702,248.7271,248.4226,248.5463,12764.0
2021-12-08 10:35:00,261.14,261.2,261.0,261.16,28725.0,248.4702,248.5273,248.337,248.4892,28725.0
2021-12-08 10:40:00,261.1,261.27,261.01,261.11,38633.0,248.4321,248.5939,248.3465,248.4416,38633.0
2021-12-08 10:45:00,261.17,261.17,260.86,261.1,4112.0,248.4987,248.4987,248.2038,248.4321,4112.0
2021-12-08 10:50:00,261.11,261.11,261.0,261.0,6231.0,248.4416,248.4416,248.337,248.337,6231.0
2021-12-08 10:55:00,261.04,261.04,260.82,260.93,10169.0,248.375,248.375,248.1657,248.2704,10169.0
2021-12-08 11:00:00,260.86,260.9,260.78,260.87,2278.0,248.2038,248.2418,248.1276,248.2133,2278.0
2021-12-08 11:05:00,260.94,261.05,260.82,261.03,4273.0,248.2799,248.3845,248.1657,248.3655,4273.0
2021-12-08 11:10:00,261.05,261.25,261.01,261.23,5086.0,248.3845,248.5748,248.3465,248.5558,5086.0
2021-12-08 11:15:00,261.21,261.22,261.07,261.17,1800.0,248.5368,248.5463,248.4036,248.4987,1800.0
2021-12-08 11:20:00,261.13,261.2,261.05,261.17,4840.0,248.4607,248.5273,248.3845,248.4987,4840.0
2021-12-08 11:25:00,261.24,261.38,261.23,261.38,2767.0,248.5653,248.6985,248.5558,248.6985,2767.0
2021-12-08 11:30:00,261.41,261.52,261.16,261.27,3188.0,248.7271,248.8317,248.4892,248.5939,3188.0
2021-12-08 11:35:00,261.24,261.28,261.2,261.26,5897.0,248.5653,248.6034,248.5273,248.5843,5897.0
2021-12-08 11:40:00,261.26,261.4,261.24,261.28,1889.0,248.5843,248.7176,248.5653,248.6034,1889.0
2021-12-08 11:45:00,261.39,261.52,261.34,261.5,2571.0,248.708,248.8317,248.6605,248.8127,2571.0
2021-12-08 11:50:00,261.56,261.65,261.42,261.49,2300.0,248.8698,248.9554,248.7366,248.8032,2300.0
2021-12-08 11:55:00,261.53,261.54,261.48,261.5,4355.0,248.8412,248.8508,248.7937,248.8127,4355.0
2021-12-08 12:00:00,261.46,261.58,261.45,261.47,2217.0,248.7746,248.8888,248.7651,248.7842,2217.0
2021-12-08 12:05:00,261.51,261.58,261.4,261.55,2244.0,248.8222,248.8888,248.7176,248.8603,2244.0
2021-12-08 12:10:00,261.56,261.6,261.53,261.56,3887.0,248.8698,248.9079,248.8412,248.8698,3887.0
2021-12-08 12:15:00,261.55,261.55,261.43,261.44,2750.0,248.8603,248.8603,248.7461,248.7556,2750.0
2021-12-08 12:20:00,261.4,261.46,261.23,261.42,3316.0,248.7176,248.7746,248.5558,248.7366,3316.0
2021-12-08 12:25:00,261.36,261.45,261.36,261.41,1263.0,248.6795,248.7651,248.6795,248.7271,1263.0
2021-12-08 12:30:00,261.43,261.5,261.39,261.49,2700.0,248.7461,248.8127,248.708,248.8032,2700.0
2021-12-08 12:35:00,261.48,261.5,261.4,261.49,14176.0,248.7937,248.8127,248.7176,248.8032,14176.0
2021-12-08 12:40:00,261.56,261.67,261.56,261.67,700.0,248.8698,248.9745,248.8698,248.9745,700.0
2021-12-08 12:45:00,261.74,261.76,261.64,261.64,3200.0,249.0411,249.0601,248.9459,248.9459,3200.0
2021-12-08 12:50:00,261.65,261.76,261.63,261.75,2537.0,248.9554,249.0601,248.9364,249.0506,2537.0
2021-12-08 12:55:00,261.74,261.74,261.64,261.67,1950.0,249.0411,249.0411,248.9459,248.9745,1950.0
2021-12-08 13:00:00,261.62,261.69,261.59,261.68,3235.0,248.9269,248.9935,248.8983,248.984,3235.0
2021-12-08 13:05:00,261.66,261.71,261.59,261.7,1800.0,248.9649,249.0125,248.8983,249.003,1800.0
2021-12-08 13:10:00,261.71,261.71,261.61,261.67,1505.0,249.0125,249.0125,248.9174,248.9745,1505.0
2021-12-08 13:15:00,261.67,261.85,261.67,261.83,4008.0,248.9745,249.1457,248.9745,249.1267,4008.0
2021-12-08 13:20:00,261.82,261.82,261.74,261.75,1100.0,249.1172,249.1172,249.0411,249.0506,1100.0
2021-12-08 13:25:00,261.78,261.83,261.76,261.82,2251.0,249.0791,249.1267,249.0601,249.1172,2251.0
2021-12-08 13:30:00,261.81,261.81,261.75,261.76,3100.0,249.1077,249.1077,249.0506,249.0601,3100.0
2021-12-08 13:35:00,261.76,261.91,261.76,261.84,2200.0,249.0601,249.2028,249.0601,249.1362,2200.0
2021-12-08 13:40:00,261.98,262.03,261.96,262.03,1300.0,249.2694,249.317,249.2504,249.317,1300.0
2021-12-08 13:45:00,262.05,262.1,261.97,262.05,2344.0,249.336,249.3836,249.2599,249.336,2344.0
2021-12-08 13:50:00,262.02,262.04,261.99,261.99,15116.0,249.3075,249.3265,249.2789,249.2789,15116.0
2021-12-08 13:55:00,262.03,262.05,261.82,261.83,10207.0,249.317,249.336,249.1172,249.1267,10207.0
2021-12-08 14:00:00,261.86,262.0,261.8,261.93,7057.0,249.1552,249.2884,249.0981,249.2218,7057.0
2021-12-08 14:05:00,261.94,261.94,261.79,261.84,6975.0,249.2314,249.2314,249.0886,249.1362,6975.0
2021-12-08 14:10:00,261.83,261.84,261.75,261.77,5854.0,249.1267,249.1362,249.0506,249.0696,5854.0
2021-12-08 14:15:00,261.76,261.78,261.56,261.73,15758.0,249.0601,249.0791,248.8698,249.0315,15758.0
2021-12-08 14:20:00,261.71,261.87,261.64,261.83,21730.0,249.0125,249.1648,248.9459,249.1267,21730.0
2021-12-08 14:25:00,261.85,261.91,261.82,261.88,2250.0,249.1457,249.2028,249.1172,249.1743,2250.0
2021-12-08 14:30:00,261.92,261.93,261.84,261.89,6827.0,249.2123,249.2218,249.1362,249.1838,6827.0
2021-12-08 14:35:00,261.87,261.93,261.75,261.8,9898.0,249.1648,249.2218,249.0506,249.0981,9898.0
2021-12-08 14:40:00,261.81,261.86,261.75,261.83,6284.0,249.1077,249.1552,249.0506,249.1267,6284.0
2021-12-08 14:45:00,261.84,261.93,261.81,261.88,9983.0,249.1362,249.2218,249.1077,249.1743,9983.0
2021-12-08 14:50:00,261.81,261.95,261.81,261.9,2599.0,249.1077,249.2409,249.1077,249.1933,2599.0
2021-12-08 14:55:00,261.91,262.09,261.91,262.05,7449.0,249.2028,249.3741,249.2028,249.336,7449.0
2021-12-08 15:00:00,262.06,262.13,261.95,262.01,10065.0,249.3455,249.4121,249.2409,249.298,10065.0
2021-12-08 15:05:00,262.0,262.05,261.96,261.98,6283.0,249.2884,249.336,249.2504,249.2694,6283.0
2021-12-08 15:10:00,262.03,262.12,262.03,262.06,7246.0,249.317,249.4026,249.317,249.3455,7246.0
2021-12-08 15:15:00,262.01,262.08,262.01,262.04,2552.0,249.298,249.3646,249.298,249.3265,2552.0
2021-12-08 15:20:00,262.04,262.24,262.03,262.24,3213.0,249.3265,249.5168,249.317,249.5168,3213.0
2021-12-08 15:25:00,262.24,262.29,262.2,262.25,4592.0,249.5168,249.5644,249.4787,249.5263,4592.0
2021-12-08 15:30:00,262.23,262.33,262.18,262.27,3650.0,249.5073,249.6024,249.4597,249.5453,3650.0
2021-12-08 15:35:00,262.25,262.28,262.14,262.14,5813.0,249.5263,249.5549,249.4217,249.4217,5813.0
2021-12-08 15:40:00,262.16,262.24,262.06,262.06,10503.0,249.4407,249.5168,249.3455,249.3455,10503.0
2021-12-08 15:45:00,262.06,262.25,262.06,262.21,15723.0,249.3455,249.5263,249.3455,249.4883,15723.0
2021-12-08 15:50:00,262.23,262.53,262.23,262.45,23977.0,249.5073,249.7927,249.5073,249.7166,23977.0
2021-12-08 15:55:00,262.49,262.49,262.22,262.23,44888.0,249.7547,249.7547,249.4978,249.5073,44888.0
2021-12-09 09:30:00,261.35,261.69,261.35,261.69,8301.0,248.67,248.9935,248.67,248.9935,8301.0
2021-12-09 09:35:00,261.85,261.96,261.81,261.96,4274.0,249.1457,249.2504,249.1077,249.2504,4274.0
2021-12-09 09:40:00,261.98,261.98,261.73,261.78,8107.0,249.2694,249.2694,249.0315,249.0791,8107.0
2021-12-09 09:45:00,261.78,261.9,261.69,261.69,6199.0,249.0791,249.1933,248.9935,248.9935,6199.0
2021-12-09 09:50:00,261.56,261.56,261.42,261.43,300.0,248.8698,248.8698,248.7366,248.7461,300.0
2021-12-09 09:55:00,261.43,261.43,261.22,261.41,1372.0,248.7461,248.7461,248.5463,248.7271,1372.0
2021-12-09 10:00:00,261.6,261.71,261.59,261.71,2699.0,248.9079,249.0125,248.8983,249.0125,2699.0
2021-12-09 10:05:00,261.75,261.75,261.42,261.52,10850.0,249.0506,249.0506,248.7366,248.8317,10850.0
2021-12-09 10:10:00,261.54,261.64,261.44,261.59,2424.0,248.8508,248.9459,248.7556,248.8983,2424.0
2021-12-09 10:15:00,261.62,261.62,261.47,261.49,1366.0,248.9269,248.9269,248.7842,248.8032,1366.0
2021-12-09 10:20:00,261.65,261.65,261.26,261.26,900.0,248.9554,248.9554,248.5843,248.5843,900.0
2021-12-09 10:25:00,261.2,261.33,260.96,260.96,1902.0,248.5273,248.651,248.2989,248.2989,1902.0
2021-12-09 10:30:00,261.1,261.1,260.89,261.0,469.0,248.4321,248.4321,248.2323,248.337,469.0
2021-12-09 10:35:00,261.01,261.01,260.67,260.67,7248.0,248.3465,248.3465,248.023,248.023,7248.0
2021-12-09 10:40:00,260.83,261.11,260.83,261.05,56794.0,248.1752,248.4416,248.1752,248.3845,56794.0
2021-12-09 10:45:00,261.08,261.29,261.07,261.23,36434.0,248.4131,248.6129,248.4036,248.5558,36434.0
2021-12-09 10:50:00,261.27,261.29,261.1,261.25,17116.0,248.5939,248.6129,248.4321,248.5748,17116.0
2021-12-09 10:55:00,261.24,261.32,261.2,261.26,18261.0,248.5653,248.6414,248.5273,248.5843,18261.0
2021-12-09 11:00:00,261.15,261.3,261.13,261.14,11890.0,248.4797,248.6224,248.4607,248.4702,11890.0
2021-12-09 11:05:00,261.14,261.24,261.1,261.24,7033.0,248.4702,248.5653,248.4321,248.5653,7033.0
2021-12-09 11:10:00,261.29,261.29,261.07,261.13,1692.0,248.6129,248.6129,248.4036,248.4607,1692.0
2021-12-09 11:15:00,261.09,261.09,260.93,261.03,2180.0,248.4226,248.4226,248.2704,248.3655,2180.0
2021-12-09 11:20:00,261.07,261.4,261.07,261.4,2631.0,248.4036,248.7176,248.4036,248.7176,2631.0
2021-12-09 11:25:00,261.44,261.53,261.43,261.52,4089.0,248.7556,248.8412,248.7461,248.8317,4089.0
2021-12-09 11:30:00,261.62,261.65,261.5,261.5,2437.0,248.9269,248.9554,248.8127,248.8127,2437.0
2021-12-09 11:35:00,261.43,261.45,261.37,261.43,3176.0,248.7461,248.7651,248.689,248.7461,3176.0
2021-12-09 11:40:00,261.44,261.45,261.29,261.29,2266.0,248.7556,248.7651,248.6129,248.6129,2266.0
2021-12-09 11:45:00,261.18,261.24,261.18,261.2,1345.0,248.5082,248.5653,248.5082,248.5273,1345.0
2021-12-09 11:50:00,261.13,261.28,261.13,261.22,77609.0,248.4607,248.6034,248.4607,248.5463,77609.0
2021-12-09 11:55:00,261.23,261.25,261.08,261.2,4518.0,248.5558,248.5748,248.4131,248.5273,4518.0
2021-12-09 12:00:00,261.17,261.28,261.0,261.02,6322.0,248.4987,248.6034,248.337,248.356,6322.0
2021-12-09 12:05:00,260.96,261.1,260.95,261.09,2100.0,248.2989,248.4321,248.2894,248.4226,2100.0
2021-12-09 12:10:00,261.07,261.22,261.07,261.2,1717.0,248.4036,248.5463,248.4036,248.5273,1717.0
2021-12-09 12:15:00,261.22,261.22,261.09,261.09,1643.0,248.5463,248.5463,248.4226,248.4226,1643.0
2021-12-09 12:20:00,261.11,261.33,261.1,261.33,7623.0,248.4416,248.651,248.4321,248.651,7623.0
2021-12-09 12:25:00,261.32,261.32,261.22,261.22,8359.0,248.6414,248.6414,248.5463,248.5463,8359.0
2021-12-09 12:30:00,261.2,261.27,261.17,261.24,17576.0,248.5273,248.5939,248.4987,248.5653,17576.0
2021-12-09 12:35:00,261.24,261.46,261.24,261.45,6854.0,248.5653,248.7746,248.5653,248.7651,6854.0
2021-12-09 12:40:00,261.43,261.53,261.39,261.47,4732.0,248.7461,248.8412,248.708,248.7842,4732.0
2021-12-09 12:45:00,261.49,261.59,261.42,261.59,3774.0,248.8032,248.8983,248.7366,248.8983,3774.0
2021-12-09 12:50:00,261.59,261.66,261.57,261.63,3575.0,248.8983,248.9649,248.8793,248.9364,3575.0
2021-12-09 12:55:00,261.64,261.67,261.53,261.66,4796.0,248.9459,248.9745,248.8412,248.9649,4796.0
2021-12-09 13:00:00,261.61,261.61,261.4,261.51,8337.0,248.9174,248.9174,248.7176,248.8222,8337.0
2021-12-09 13:05:00,261.54,261.61,261.48,261.48,4368.0,248.8508,248.9174,248.7937,248.7937,4368.0
2021-12-09 13:10:00,261.47,261.54,261.45,261.45,4466.0,248.7842,248.8508,248.7651,248.7651,4466.0
2021-12-09 13:15:00,261.54,261.61,261.54,261.59,1637.0,248.8508,248.9174,248.8508,248.8983,1637.0
2021-12-09 13:20:00,261.5,261.52,261.39,261.39,1583.0,248.8127,248.8317,248.708,248.708,1583.0
2021-12-09 13:25:00,261.4,261.44,261.37,261.4,2078.0,248.7176,248.7556,248.689,248.7176,2078.0
2021-12-09 13:30:00,261.38,261.5,261.38,261.49,427.0,248.6985,248.8127,248.6985,248.8032,427.0
2021-12-09 13:35:00,261.52,261.67,261.47,261.64,2586.0,248.8317,248.9745,248.7842,248.9459,2586.0
2021-12-09 13:40:00,261.6,261.6,261.41,261.41,1651.0,248.9079,248.9079,248.7271,248.7271,1651.0
2021-12-09 13:45:00,261.32,261.32,261.08,261.11,1022.0,248.6414,248.6414,248.4131,248.4416,1022.0
2021-12-09 13:50:00,261.05,261.12,261.03,261.11,700.0,248.3845,248.4511,248.3655,248.4416,700.0
2021-12-09 13:55:00,261.23,261.37,261.22,261.34,2393.0,248.5558,248.689,248.5463,248.6605,2393.0
2021-12-09 14:00:00,261.33,261.38,261.27,261.3,3423.0,248.651,248.6985,248.5939,248.6224,3423.0
2021-12-09 14:05:00,261.31,261.36,261.26,261.29,1100.0,248.6319,248.6795,248.5843,248.6129,1100.0
2021-12-09 14:10:00,261.34,261.34,261.13,261.2,1295.0,248.6605,248.6605,248.4607,248.5273,1295.0
2021-12-09 14:15:00,261.14,261.3,261.14,261.29,1855.0,248.4702,248.6224,248.4702,248.6129,1855.0
2021-12-09 14:20:00,261.31,261.44,261.27,261.44,2842.0,248.6319,248.7556,248.5939,248.7556,2842.0
2021-12-09 14:25:00,261.41,261.41,261.08,261.08,16226.0,248.7271,248.7271,248.4131,248.4131,16226.0
2021-12-09 14:30:00,261.11,261.16,261.0,261.1,34211.0,248.4416,248.4892,248.337,248.4321,34211.0
2021-12-09 14:35:00,261.09,261.12,260.97,261.04,14249.0,248.4226,248.4511,248.3084,248.375,14249.0
2021-12-09 14:40:00,261.06,261.07,260.87,260.98,12259.0,248.3941,248.4036,248.2133,248.3179,12259.0
2021-12-09 14:45:00,260.98,261.01,260.87,260.93,9091.0,248.3179,248.3465,248.2133,248.2704,9091.0
2021-12-09 14:50:00,260.93,260.95,260.72,260.77,7490.0,248.2704,248.2894,248.0705,248.1181,7490.0
2021-12-09 14:55:00,260.75,260.79,260.59,260.74,5994.0,248.0991,248.1372,247.9469,248.0896,5994.0
2021-12-09 15:00:00,260.71,261.0,260.67,260.9,11235.0,248.061,248.337,248.023,248.2418,11235.0
2021-12-09 15:05:00,260.78,260.78,260.43,260.43,5362.0,248.1276,248.1276,247.7946,247.7946,5362.0
2021-12-09 15:10:00,260.46,260.56,260.26,260.33,2310.0,247.8232,247.9183,247.6329,247.6995,2310.0
2021-12-09 15:15:00,260.34,260.41,260.33,260.38,1014.0,247.709,247.7756,247.6995,247.747,1014.0
2021-12-09 15:20:00,260.39,260.39,260.18,260.23,1000.0,247.7566,247.7566,247.5567,247.6043,1000.0
2021-12-09 15:25:00,260.09,260.41,260.09,260.33,15810.0,247.4711,247.7756,247.4711,247.6995,15810.0
2021-12-09 15:30:00,260.36,260.58,260.34,260.44,2165.0,247.728,247.9373,247.709,247.8041,2165.0
2021-12-09 15:35:00,260.4,260.59,260.36,260.52,1702.0,247.7661,247.9469,247.728,247.8803,1702.0
2021-12-09 15:40:00,260.46,260.78,260.46,260.67,3755.0,247.8232,248.1276,247.8232,248.023,3755.0
2021-12-09 15:45:00,260.68,260.77,260.55,260.71,4173.0,248.0325,248.1181,247.9088,248.061,4173.0
2021-12-09 15:50:00,260.6,260.74,260.44,260.44,8525.0,247.9564,248.0896,247.8041,247.8041,8525.0
2021-12-09 15:55:00,260.42,260.47,260.01,260.03,56473.0,247.7851,247.8327,247.395,247.414,56473.0
2021-12-10 09:30:00,261.71,261.91,261.56,261.91,8222.0,249.0125,249.2028,248.8698,249.2028,8222.0
2021-12-10 09:35:00,261.88,262.24,261.83,262.24,1335.0,249.1743,249.5168,249.1267,249.5168,1335.0
2021-12-10 09:40:00,261.97,261.97,261.76,261.76,23643.0,249.2599,249.2599,249.0601,249.0601,23643.0
2021-12-10 09:45:00,261.44,261.45,261.19,261.29,3016.0,248.7556,248.7651,248.5177,248.6129,3016.0
2021-12-10 09:50:00,261.15,261.45,261.15,261.45,2361.0,248.4797,248.7651,248.4797,248.7651,2361.0
2021-12-10 09:55:00,261.26,261.27,260.95,261.07,1390.0,248.5843,248.5939,248.2894,248.4036,1390.0
2021-12-10 10:00:00,261.15,261.39,261.06,261.06,792.0,248.4797,248.708,248.3941,248.3941,792.0
2021-12-10 10:05:00,260.99,261.24,260.99,261.02,3429.0,248.3274,248.5653,248.3274,248.356,3429.0
2021-12-10 10:10:00,261.25,261.31,261.08,261.19,4919.0,248.5748,248.6319,248.4131,248.5177,4919.0
2021-12-10 10:15:00,261.24,261.76,261.19,261.76,854.0,248.5653,249.0601,248.5177,249.0601,854.0
2021-12-10 10:20:00,261.7,261.74,261.57,261.57,2115.0,249.003,249.0411,248.8793,248.8793,2115.0
2021-12-10 10:25:00,261.47,261.55,261.47,261.5,1342.0,248.7842,248.8603,248.7842,248.8127,1342.0
2021-12-10 10:30:00,261.57,261.57,261.0,261.0,4516.0,248.8793,248.8793,248.337,248.337,4516.0
2021-12-10 10:35:00,260.9,260.95,260.65,260.84,1957.0,248.2418,248.2894,248.0039,248.1847,1957.0
2021-12-10 10:40:00,260.85,260.94,260.74,260.81,1910.0,248.1942,248.2799,248.0896,248.1562,1910.0
2021-12-10 10:45:00,260.86,260.87,260.49,260.5,12548.0,248.2038,248.2133,247.8517,247.8612,12548.0
2021-12-10 10:50:00,260.48,260.71,260.48,260.69,2790.0,247.8422,248.061,247.8422,248.042,2790.0
2021-12-10 10:55:00,260.76,260.77,260.63,260.74,4046.0,248.1086,248.1181,247.9849,248.0896,4046.0
2021-12-10 11:00:00,260.76,260.85,260.51,260.53,2813.0,248.1086,248.1942,247.8707,247.8898,2813.0
2021-12-10 11:05:00,260.48,260.52,259.93,260.1,143805.0,247.8422,247.8803,247.3189,247.4806,143805.0
2021-12-10 11:10:00,260.08,260.24,259.99,260.2,10747.0,247.4616,247.6138,247.376,247.5758,10747.0
2021-12-10 11:15:00,260.16,260.46,260.12,260.42,3600.0,247.5377,247.8232,247.4997,247.7851,3600.0
2021-12-10 11:20:00,260.33,260.54,260.31,260.48,16855.0,247.6995,247.8993,247.6804,247.8422,16855.0
2021-12-10 11:25:00,260.42,260.65,260.42,260.64,3014.0,247.7851,248.0039,247.7851,247.9944,3014.0
2021-12-10 11:30:00,260.68,260.68,260.52,260.52,2550.0,248.0325,248.0325,247.8803,247.8803,2550.0
2021-12-10 11:35:00,260.58,260.71,260.46,260.71,6324.0,247.9373,248.061,247.8232,248.061,6324.0
2021-12-10 11:40:00,260.68,261.0,260.6,261.0,4510.0,248.0325,248.337,247.9564,248.337,4510.0
2021-12-10 11:45:00,261.11,261.18,261.07,261.07,1529.0,248.4416,248.5082,248.4036,248.4036,1529.0
2021-12-10 11:50:00,261.18,261.28,261.06,261.06,2735.0,248.5082,248.6034,248.3941,248.3941,2735.0
2021-12-10 11:55:00,260.93,261.07,260.93,261.07,15348.0,248.2704,248.4036,248.2704,248.4036,15348.0
2021-12-10 12:00:00,261.12,261.14,260.93,261.02,109346.0,248.4511,248.4702,248.2704,248.356,109346.0
2021-12-10 12:05:00,261.04,261.26,261.04,261.13,35969.0,248.375,248.5843,248.375,248.4607,35969.0
2021-12-10 12:10:00,261.14,261.25,261.1,261.12,7067.0,248.4702,248.5748,248.4321,248.4511,7067.0
2021-12-10 12:15:00,261.16,261.18,260.95,260.95,1718.0,248.4892,248.5082,248.2894,248.2894,1718.0
2021-12-10 12:20:00,261.05,261.07,260.94,261.0,1778.0,248.3845,248.4036,248.2799,248.337,1778.0
2021-12-10 12:25:00,261.13,261.21,261.07,261.07,5104.0,248.4607,248.5368,248.4036,248.4036,5104.0
2021-12-10 12:30:00,261.04,261.06,260.77,260.86,2520.0,248.375,248.3941,248.1181,248.2038,2520.0
2021-12-10 12:35:00,260.87,260.87,260.72,260.72,4963.0,248.2133,248.2133,248.0705,248.0705,4963.0
2021-12-10 12:40:00,260.75,260.83,260.71,260.71,2472.0,248.0991,248.1752,248.061,248.061,2472.0
2021-12-10 12:45:00,260.7,261.02,260.7,261.02,1984.0,248.0515,248.356,248.0515,248.356,1984.0
2021-12-10 12:50:00,261.05,261.12,261.03,261.12,3187.0,248.3845,248.4511,248.3655,248.4511,3187.0
2021-12-10 12:55:00,261.09,261.19,261.06,261.19,6081.0,248.4226,248.5177,248.3941,248.5177,6081.0
2021-12-10 13:00:00,261.21,261.37,261.09,261.34,1965.0,248.5368,248.689,248.4226,248.6605,1965.0
2021-12-10 13:05:00,261.29,261.49,261.28,261.42,6901.0,248.6129,248.8032,248.6034,248.7366,6901.0
2021-12-10 13:10:00,261.44,261.46,261.35,261.4,4097.0,248.7556,248.7746,248.67,248.7176,4097.0
2021-12-10 13:15:00,261.4,261.47,261.3,261.41,12081.0,248.7176,248.7842,248.6224,248.7271,12081.0
2021-12-10 13:20:00,261.41,261.41,261.26,261.3,2357.0,248.7271,248.7271,248.5843,248.6224,2357.0
2021-12-10 13:25:00,261.33,261.37,261.28,261.34,9212.0,248.651,248.689,248.6034,248.6605,9212.0
2021-12-10 13:30:00,261.27,261.37,261.23,261.31,2437.0,248.5939,248.689,248.5558,248.6319,2437.0
2021-12-10 13:35:00,261.32,261.32,261.12,261.21,8299.0,248.6414,248.6414,248.4511,248.5368,8299.0
2021-12-10 13:40:00,261.24,261.24,261.18,261.19,1494.0,248.5653,248.5653,248.5082,248.5177,1494.0
2021-12-10 13:45:00,261.13,261.24,261.1,261.13,3523.0,248.4607,248.5653,248.4321,248.4607,3523.0
2021-12-10 13:50:00,261.13,261.29,261.13,261.23,3375.0,248.4607,248.6129,248.4607,248.5558,3375.0
2021-12-10 13:55:00,261.24,261.36,261.21,261.32,5217.0,248.5653,248.6795,248.5368,248.6414,5217.0
2021-12-10 14:00:00,261.35,261.37,261.26,261.27,1967.0,248.67,248.689,248.5843,248.5939,1967.0
2021-12-10 14:05:00,261.25,261.29,261.2,261.2,6817.0,248.5748,248.6129,248.5273,248.5273,6817.0
2021-12-10 14:10:00,261.22,261.32,261.21,261.29,2860.0,248.5463,248.6414,248.5368,248.6129,2860.0
2021-12-10 14:15:00,261.3,261.4,261.23,261.39,2653.0,248.6224,248.7176,248.5558,248.708,2653.0
2021-12-10 14:20:00,261.45,261.45,261.37,261.39,4382.0,248.7651,248.7651,248.689,248.708,4382.0
2021-12-10 14:25:00,261.45,261.45,261.3,261.41,4250.0,248.7651,248.7651,248.6224,248.7271,4250.0
2021-12-10 14:30:00,261.45,261.48,261.15,261.19,26891.0,248.7651,248.7937,248.4797,248.5177,26891.0
2021-12-10 14:35:00,261.22,261.32,261.19,261.26,5604.0,248.5463,248.6414,248.5177,248.5843,5604.0
2021-12-10 14:40:00,261.28,261.32,261.23,261.23,3250.0,248.6034,248.6414,248.5558,248.5558,3250.0
2021-12-10 14:45:00,261.24,261.26,261.2,261.2,1631.0,248.5653,248.5843,248.5273,248.5273,1631.0
2021-12-10 14:50:00,261.2,261.22,261.05,261.05,9706.0,248.5273,248.5463,248.3845,248.3845,9706.0
2021-12-10 14:55:00,261.03,261.11,260.88,260.88,2360.0,248.3655,248.4416,248.2228,248.2228,2360.0
2021-12-10 15:00:00,260.97,261.03,260.84,260.84,8553.0,248.3084,248.3655,248.1847,248.1847,8553.0
2021-12-10 15:05:00,260.82,261.13,260.82,261.08,5244.0,248.1657,248.4607,248.1657,248.4131,5244.0
2021-12-10 15:10:00,261.07,261.18,261.05,261.12,3495.0,248.4036,248.5082,248.3845,248.4511,3495.0
2021-12-10 15:15:00,261.1,261.21,261.08,261.16,2491.0,248.4321,248.5368,248.4131,248.4892,2491.0
2021-12-10 15:20:00,261.28,261.45,261.28,261.41,8999.0,248.6034,248.7651,248.6034,248.7271,8999.0
2021-12-10 15:25:00,261.38,261.42,261.32,261.39,8729.0,248.6985,248.7366,248.6414,248.708,8729.0
2021-12-10 15:30:00,261.41,261.59,261.4,261.55,5490.0,248.7271,248.8983,248.7176,248.8603,5490.0
2021-12-10 15:35:00,261.67,261.68,261.58,261.59,4753.0,248.9745,248.984,248.8888,248.8983,4753.0
2021-12-10 15:40:00,261.65,261.71,261.64,261.7,4507.0,248.9554,249.0125,248.9459,249.003,4507.0
2021-12-10 15:45:00,261.73,261.85,261.72,261.81,7843.0,249.0315,249.1457,249.022,249.1077,7843.0
2021-12-10 15:50:00,261.84,262.01,261.84,261.87,22680.0,249.1362,249.298,249.1362,249.1648,22680.0
2021-12-10 15:55:00,261.89,262.19,261.89,262.13,28361.0,249.1838,249.4692,249.1838,249.4121,28361.0
2021-12-13 09:30:00,261.02,261.16,260.83,260.83,6890.0,249.1042,249.2379,248.9229,248.9229,6890.0
2021-12-13 09:35:00,260.73,261.09,260.47,260.61,2979.0,248.8275,249.1711,248.5794,248.713,2979.0
2021-12-13 09:40:00,260.52,261.05,260.52,260.86,6129.0,248.6271,249.1329,248.6271,248.9516,6129.0
2021-12-13 09:45:00,260.84,260.86,260.48,260.5,11514.0,248.9325,248.9516,248.5889,248.608,11514.0
2021-12-13 09:50:00,260.36,260.47,260.01,260.12,37431.0,248.4744,248.5794,248.1404,248.2453,37431.0
2021-12-13 09:55:00,260.12,260.62,260.12,260.37,2554.0,248.2453,248.7225,248.2453,248.4839,2554.0
2021-12-13 10:00:00,260.23,260.31,260.15,260.25,5339.0,248.3503,248.4267,248.274,248.3694,5339.0
2021-12-13 10:05:00,260.25,260.42,260.22,260.42,4321.0,248.3694,248.5316,248.3408,248.5316,4321.0
2021-12-13 10:10:00,260.24,260.62,260.24,260.6,1400.0,248.3599,248.7225,248.3599,248.7034,1400.0
2021-12-13 10:15:00,260.55,260.61,260.4,260.4,1641.0,248.6557,248.713,248.5126,248.5126,1641.0
2021-12-13 10:20:00,260.37,260.37,259.86,259.86,1961.0,248.4839,248.4839,247.9972,247.9972,1961.0
2021-12-13 10:25:00,259.97,259.97,259.48,259.56,2993.0,248.1022,248.1022,247.6346,247.7109,2993.0
2021-12-13 10:30:00,259.68,259.68,259.39,259.55,4225.0,247.8254,247.8254,247.5487,247.7014,4225.0
2021-12-13 10:35:00,259.62,259.92,259.62,259.64,6965.0,247.7682,248.0545,247.7682,247.7872,6965.0
2021-12-13 10:40:00,259.63,259.85,259.56,259.61,2711.0,247.7777,247.9877,247.7109,247.7586,2711.0
2021-12-13 10:45:00,259.82,260.0,259.81,259.95,11266.0,247.959,248.1308,247.9495,248.0831,11266.0
2021-12-13 10:50:00,259.97,260.04,259.78,259.78,2915.0,248.1022,248.169,247.9209,247.9209,2915.0
2021-12-13 10:55:00,259.73,259.77,259.57,259.62,1800.0,247.8731,247.9113,247.7204,247.7682,1800.0
2021-12-13 11:00:00,259.67,259.77,259.33,259.36,6924.0,247.8159,247.9113,247.4914,247.52,6924.0
2021-12-13 11:05:00,259.49,259.68,259.38,259.59,3477.0,247.6441,247.8254,247.5391,247.7395,3477.0
2021-12-13 11:10:00,259.67,259.67,259.32,259.36,4741.0,247.8159,247.8159,247.4819,247.52,4741.0
2021-12-13 11:15:00,259.36,259.5,259.2,259.2,19158.0,247.52,247.6536,247.3673,247.3673,19158.0
2021-12-13 11:20:00,259.22,259.29,259.15,259.15,15210.0,247.3864,247.4532,247.3196,247.3196,15210.0
2021-12-13 11:25:00,259.19,259.21,259.08,259.18,2500.0,247.3578,247.3769,247.2528,247.3482,2500.0
2021-12-13 11:30:00,259.23,259.33,259.08,259.22,5551.0,247.396,247.4914,247.2528,247.3864,5551.0
2021-12-13 11:35:00,259.22,259.41,259.15,259.24,2350.0,247.3864,247.5677,247.3196,247.4055,2350.0
2021-12-13 11:40:00,259.33,259.41,259.24,259.25,2779.0,247.4914,247.5677,247.4055,247.4151,2779.0
2021-12-13 11:45:00,259.3,259.34,259.14,259.14,4179.0,247.4628,247.5009,247.3101,247.3101,4179.0
2021-12-13 11:50:00,259.14,259.17,258.99,259.02,2590.0,247.3101,247.3387,247.1669,247.1956,2590.0
2021-12-13 11:55:00,259.01,259.23,258.95,259.22,2352.0,247.186,247.396,247.1287,247.3864,2352.0
2021-12-13 12:00:00,259.24,259.24,258.99,259.16,2892.0,247.4055,247.4055,247.1669,247.3292,2892.0
2021-12-13 12:05:00,259.15,259.5,259.15,259.5,3064.0,247.3196,247.6536,247.3196,247.6536,3064.0
2021-12-13 12:10:00,259.51,259.66,259.46,259.64,2086.0,247.6632,247.8063,247.6155,247.7872,2086.0
2021-12-13 12:15:00,259.6,259.6,259.47,259.47,3739.0,247.7491,247.7491,247.625,247.625,3739.0
2021-12-13 12:20:00,259.45,259.56,259.45,259.55,3600.0,247.6059,247.7109,247.6059,247.7014,3600.0
2021-12-13 12:25:00,259.58,259.65,259.56,259.62,4037.0,247.73,247.7968,247.7109,247.7682,4037.0
2021-12-13 12:30:00,259.64,259.7,259.6,259.67,9351.0,247.7872,247.8445,247.7491,247.8159,9351.0
2021-12-13 12:35:00,259.59,259.73,259.59,259.73,1927.0,247.7395,247.8731,247.7395,247.8731,1927.0
2021-12-13 12:40:00,259.73,259.73,259.62,259.7,2663.0,247.8731,247.8731,247.7682,247.8445,2663.0
2021-12-13 12:45:00,259.7,259.7,259.46,259.47,3987.0,247.8445,247.8445,247.6155,247.625,3987.0
2021-12-13 12:50:00,259.51,259.51,259.33,259.34,1100.0,247.6632,247.6632,247.4914,247.5009,1100.0
2021-12-13 12:55:00,259.35,259.46,259.34,259.44,5762.0,247.5105,247.6155,247.5009,247.5964,5762.0
2021-12-13 13:00:00,259.42,259.66,259.35,259.52,2350.0,247.5773,247.8063,247.5105,247.6727,2350.0
2021-12-13 13:05:00,259.54,259.58,259.48,259.48,2000.0,247.6918,247.73,247.6346,247.6346,2000.0
2021-12-13 13:10:00,259.48,259.52,259.42,259.5,3815.0,247.6346,247.6727,247.5773,247.6536,3815.0
2021-12-13 13:15:00,259.46,259.51,259.34,259.51,578944.0,247.6155,247.6632,247.5009,247.6632,578944.0
2021-12-13 13:20:00,259.54,259.54,259.38,259.45,1400.0,247.6918,247.6918,247.5391,247.6059,1400.0
2021-12-13 13:25:00,259.47,259.47,259.39,259.41,15674.0,247.625,247.625,247.5487,247.5677,15674.0
2021-12-13 13:30:00,259.46,259.47,259.2,259.28,9177.0,247.6155,247.625,247.3673,247.4437,9177.0
2021-12-13 13:35:00,259.28,259.35,259.19,259.24,5195.0,247.4437,247.5105,247.3578,247.4055,5195.0
2021-12-13 13:40:00,259.25,259.52,259.25,259.51,3592.0,247.4151,247.6727,247.4151,247.6632,3592.0
2021-12-13 13:45:00,259.51,259.51,259.39,259.39,2700.0,247.6632,247.6632,247.5487,247.5487,2700.0
2021-12-13 13:50:00,259.46,259.64,259.4,259.64,1864.0,247.6155,247.7872,247.5582,247.7872,1864.0
2021-12-13 13:55:00,259.61,259.65,259.58,259.62,6792.0,247.7586,247.7968,247.73,247.7682,6792.0
2021-12-13 14:00:00,259.6,259.6,259.41,259.52,2700.0,247.7491,247.7491,247.5677,247.6727,2700.0
2021-12-13 14:05:00,259.56,259.65,259.5,259.64,2776.0,247.7109,247.7968,247.6536,247.7872,2776.0
2021-12-13 14:10:00,259.67,259.75,259.67,259.69,5800.0,247.8159,247.8922,247.8159,247.835,5800.0
2021-12-13 14:15:00,259.66,259.7,259.63,259.7,4639.0,247.8063,247.8445,247.7777,247.8445,4639.0
2021-12-13 14:20:00,259.72,259.96,259.72,259.87,4451.0,247.8636,248.0926,247.8636,248.0067,4451.0
2021-12-13 14:25:00,259.88,259.91,259.66,259.71,11205.0,248.0163,248.0449,247.8063,247.8541,11205.0
2021-12-13 14:30:00,259.77,259.8,259.63,259.75,5312.0,247.9113,247.9399,247.7777,247.8922,5312.0
2021-12-13 14:35:00,259.8,259.8,259.72,259.72,2657.0,247.9399,247.9399,247.8636,247.8636,2657.0
2021-12-13 14:40:00,259.76,259.78,259.7,259.73,4537.0,247.9018,247.9209,247.8445,247.8731,4537.0
2021-12-13 14:45:00,259.72,259.73,259.64,259.67,1700.0,247.8636,247.8731,247.7872,247.8159,1700.0
2021-12-13 14:50:00,259.72,259.77,259.67,259.77,6729.0,247.8636,247.9113,247.8159,247.9113,6729.0
2021-12-13 14:55:00,259.78,259.91,259.78,259.9,8564.0,247.9209,248.0449,247.9209,248.0354,8564.0
2021-12-13 15:00:00,259.91,260.08,259.91,260.07,7692.0,248.0449,248.2072,248.0449,248.1976,7692.0
2021-12-13 15:05:00,260.07,260.13,259.81,259.84,11815.0,248.1976,248.2549,247.9495,247.9781,11815.0
2021-12-13 15:10:00,259.8,260.02,259.8,259.98,23840.0,247.9399,248.1499,247.9399,248.1117,23840.0
2021-12-13 15:15:00,260.02,260.08,259.81,259.87,7553.0,248.1499,248.2072,247.9495,248.0067,7553.0
2021-12-13 15:20:00,259.89,259.95,259.78,259.92,5825.0,248.0258,248.0831,247.9209,248.0545,5825.0
2021-12-13 15:25:00,259.97,259.97,259.75,259.76,5430.0,248.1022,248.1022,247.8922,247.9018,5430.0
2021-12-13 15:30:00,259.73,259.99,259.73,259.95,11528.0,247.8731,248.1213,247.8731,248.0831,11528.0
2021-12-13 15:35:00,259.97,260.13,259.96,259.97,9908.0,248.1022,248.2549,248.0926,248.1022,9908.0
2021-12-13 15:40:00,259.95,260.08,259.91,259.91,8025.0,248.0831,248.2072,248.0449,248.0449,8025.0
2021-12-13 15:45:00,259.94,260.03,259.69,259.7,12698.0,248.0736,248.1594,247.835,247.8445,12698.0
2021-12-13 15:50:00,259.69,259.69,259.13,259.13,25360.0,247.835,247.835,247.3005,247.3005,25360.0
2021-12-13 15:55:00,259.16,259.24,258.86,258.94,89778.0,247.3292,247.4055,247.0429,247.1192,89778.0
2021-12-14 09:30:00,256.79,257.3,256.73,257.13,8901.0,245.0674,245.5541,245.0101,245.3918,8901.0
2021-12-14 09:35:00,257.46,257.8,257.39,257.66,17688.0,245.7068,246.0312,245.64,245.8976,17688.0
2021-12-14 09:40:00,257.69,258.19,257.67,258.17,7306.0,245.9263,246.4034,245.9072,246.3844,7306.0
2021-12-14 09:45:00,258.33,258.33,257.71,257.97,3200.0,246.5371,246.5371,245.9454,246.1935,3200.0
2021-12-14 09:50:00,258.01,258.04,257.85,257.97,1700.0,246.2317,246.2603,246.079,246.1935,1700.0
2021-12-14 09:55:00,257.96,258.18,257.81,257.81,1239.0,246.1839,246.3939,246.0408,246.0408,1239.0
2021-12-14 10:00:00,257.66,257.91,257.44,257.44,4705.0,245.8976,246.1362,245.6877,245.6877,4705.0
2021-12-14 10:05:00,257.39,257.8,257.39,257.55,5102.0,245.64,246.0312,245.64,245.7927,5102.0
2021-12-14 10:10:00,257.53,257.58,257.15,257.26,19413.0,245.7736,245.8213,245.4109,245.5159,19413.0
2021-12-14 10:15:00,257.13,257.36,257.13,257.36,5138.0,245.3918,245.6113,245.3918,245.6113,5138.0
2021-12-14 10:20:00,257.22,257.72,257.22,257.72,1099.0,245.4777,245.9549,245.4777,245.9549,1099.0
2021-12-14 10:25:00,257.81,258.0,257.81,257.82,3978.0,246.0408,246.2221,246.0408,246.0503,3978.0
2021-12-14 10:30:00,257.77,257.87,257.47,257.55,3939.0,246.0026,246.098,245.7163,245.7927,3939.0
2021-12-14 10:35:00,257.47,257.6,257.28,257.28,5936.0,245.7163,245.8404,245.535,245.535,5936.0
2021-12-14 10:40:00,257.34,257.34,256.98,257.03,1323.0,245.5922,245.5922,245.2487,245.2964,1323.0
2021-12-14 10:45:00,257.14,257.18,256.53,256.63,40415.0,245.4014,245.4395,244.8192,244.9147,40415.0
2021-12-14 10:50:00,256.63,256.64,256.33,256.33,54121.0,244.9147,244.9242,244.6284,244.6284,54121.0
2021-12-14 10:55:00,256.28,256.34,256.01,256.29,8339.0,244.5806,244.6379,244.323,244.5902,8339.0
2021-12-14 11:00:00,256.19,256.28,255.93,256.25,8728.0,244.4947,244.5806,244.2466,244.552,8728.0
2021-12-14 11:05:00,256.25,256.44,256.19,256.28,11369.0,244.552,244.7333,244.4947,244.5806,11369.0
2021-12-14 11:10:00,256.22,256.27,256.03,256.05,1829.0,244.5234,244.5711,244.342,244.3611,1829.0
2021-12-14 11:15:00,256.03,256.42,256.01,256.26,4648.0,244.342,244.7142,244.323,244.5615,4648.0
2021-12-14 11:20:00,256.23,256.48,256.14,256.22,28671.0,244.5329,244.7715,244.447,244.5234,28671.0
2021-12-14 11:25:00,256.28,256.5,256.24,256.5,3457.0,244.5806,244.7906,244.5425,244.7906,3457.0
2021-12-14 11:30:00,256.45,256.45,256.09,256.2,2320.0,244.7429,244.7429,244.3993,244.5043,2320.0
2021-12-14 11:35:00,256.16,256.2,256.07,256.11,3169.0,244.4661,244.5043,244.3802,244.4184,3169.0
2021-12-14 11:40:00,256.08,256.25,256.08,256.14,6952.0,244.3898,244.552,244.3898,244.447,6952.0
2021-12-14 11:45:00,256.09,256.25,256.09,256.17,2929.0,244.3993,244.552,244.3993,244.4757,2929.0
2021-12-14 11:50:00,256.14,256.25,256.03,256.07,8220.0,244.447,244.552,244.342,244.3802,8220.0
2021-12-14 11:55:00,256.11,256.11,255.74,255.92,4020.0,244.4184,244.4184,244.0653,244.2371,4020.0
2021-12-14 12:00:00,255.87,255.94,255.65,255.68,6629.0,244.1894,244.2562,243.9794,244.008,6629.0
2021-12-14 12:05:00,255.68,255.96,255.57,255.89,16028.0,244.008,244.2752,243.903,244.2084,16028.0
2021-12-14 12:10:00,255.93,255.96,255.74,255.76,3879.0,244.2466,244.2752,244.0653,244.0844,3879.0
2021-12-14 12:15:00,255.73,255.74,255.55,255.72,13213.0,244.0557,244.0653,243.884,244.0462,13213.0
2021-12-14 12:20:00,255.65,255.86,255.63,255.73,5033.0,243.9794,244.1798,243.9603,244.0557,5033.0
2021-12-14 12:25:00,255.73,255.97,255.68,255.93,5590.0,244.0557,244.2848,244.008,244.2466,5590.0
2021-12-14 12:30:00,255.95,256.0,255.74,255.91,7895.0,244.2657,244.3134,244.0653,244.2275,7895.0
2021-12-14 12:35:00,255.95,255.95,255.67,255.67,4894.0,244.2657,244.2657,243.9985,243.9985,4894.0
2021-12-14 12:40:00,255.7,255.7,255.54,255.54,2123.0,244.0271,244.0271,243.8744,243.8744,2123.0
2021-12-14 12:45:00,255.52,255.64,255.46,255.5,2459.0,243.8553,243.9699,243.7981,243.8362,2459.0
2021-12-14 12:50:00,255.49,255.61,255.48,255.61,15244.0,243.8267,243.9412,243.8172,243.9412,15244.0
2021-12-14 12:55:00,255.65,255.65,255.52,255.57,1278.0,243.9794,243.9794,243.8553,243.903,1278.0
2021-12-14 13:00:00,255.57,255.88,255.52,255.86,3494.0,243.903,244.1989,243.8553,244.1798,3494.0
2021-12-14 13:05:00,255.87,255.99,255.87,255.94,5558.0,244.1894,244.3039,244.1894,244.2562,5558.0
2021-12-14 13:10:00,255.96,255.98,255.82,255.89,8030.0,244.2752,244.2943,244.1416,244.2084,8030.0
2021-12-14 13:15:00,255.92,255.92,255.8,255.85,7797.0,244.2371,244.2371,244.1225,244.1703,7797.0
2021-12-14 13:20:00,255.88,255.89,255.78,255.78,1261.0,244.1989,244.2084,244.1035,244.1035,1261.0
2021-12-14 13:25:00,255.83,256.05,255.77,256.02,22620.0,244.1512,244.3611,244.0939,244.3325,22620.0
2021-12-14 13:30:00,255.98,255.98,255.84,255.86,4807.0,244.2943,244.2943,244.1607,244.1798,4807.0
2021-12-14 13:35:00,255.91,255.96,255.77,255.84,4139.0,244.2275,244.2752,244.0939,244.1607,4139.0
2021-12-14 13:40:00,255.82,255.82,255.63,255.65,4161.0,244.1416,244.1416,243.9603,243.9794,4161.0
2021-12-14 13:45:00,255.7,255.74,255.63,255.65,1216.0,244.0271,244.0653,243.9603,243.9794,1216.0
2021-12-14 13:50:00,255.64,255.71,255.52,255.56,10519.0,243.9699,244.0367,243.8553,243.8935,10519.0
2021-12-14 13:55:00,255.59,255.59,255.46,255.54,13117.0,243.9221,243.9221,243.7981,243.8744,13117.0
2021-12-14 14:00:00,255.54,255.85,255.48,255.85,8722.0,243.8744,244.1703,243.8172,244.1703,8722.0
2021-12-14 14:05:00,255.8,255.93,255.77,255.93,3891.0,244.1225,244.2466,244.0939,244.2466,3891.0
2021-12-14 14:10:00,256.24,256.34,256.19,256.29,3182.0,244.5425,244.6379,244.4947,244.5902,3182.0
2021-12-14 14:15:00,256.32,256.41,256.28,256.29,3699.0,244.6188,244.7047,244.5806,244.5902,3699.0
2021-12-14 14:20:00,256.35,256.47,256.16,256.46,2787.0,244.6474,244.762,244.4661,244.7524,2787.0
2021-12-14 14:25:00,256.46,256.46,256.28,256.29,4376.0,244.7524,244.7524,244.5806,244.5902,4376.0
2021-12-14 14:30:00,256.3,256.54,256.23,256.48,20965.0,244.5997,244.8288,244.5329,244.7715,20965.0
2021-12-14 14:35:00,256.45,256.51,256.32,256.39,6342.0,244.7429,244.8001,244.6188,244.6856,6342.0
2021-12-14 14:40:00,256.52,256.61,256.39,256.61,12857.0,244.8097,244.8956,244.6856,244.8956,12857.0
2021-12-14 14:45:00,256.56,256.68,256.48,256.48,6249.0,244.8479,244.9624,244.7715,244.7715,6249.0
2021-12-14 14:50:00,256.48,256.51,256.36,256.44,5035.0,244.7715,244.8001,244.657,244.7333,5035.0
2021-12-14 14:55:00,256.48,256.63,256.4,256.6,6782.0,244.7715,244.9147,244.6952,244.886,6782.0
2021-12-14 15:00:00,256.58,256.99,256.56,256.99,14836.0,244.8669,245.2582,244.8479,245.2582,14836.0
2021-12-14 15:05:00,256.96,257.11,256.89,257.11,9428.0,245.2296,245.3727,245.1628,245.3727,9428.0
2021-12-14 15:10:00,257.13,257.24,256.94,257.02,14502.0,245.3918,245.4968,245.2105,245.2869,14502.0
2021-12-14 15:15:00,257.04,257.2,256.97,257.2,6955.0,245.3059,245.4586,245.2391,245.4586,6955.0
2021-12-14 15:20:00,257.19,257.24,257.06,257.22,8258.0,245.4491,245.4968,245.325,245.4777,8258.0
2021-12-14 15:25:00,257.26,257.46,257.14,257.45,6805.0,245.5159,245.7068,245.4014,245.6972,6805.0
2021-12-14 15:30:00,257.45,257.62,257.35,257.52,8815.0,245.6972,245.8595,245.6018,245.764,8815.0
2021-12-14 15:35:00,257.53,257.73,257.35,257.4,12756.0,245.7736,245.9644,245.6018,245.6495,12756.0
2021-12-14 15:40:00,257.37,257.43,257.03,257.05,19233.0,245.6209,245.6781,245.2964,245.3155,19233.0
2021-12-14 15:45:00,256.96,257.16,256.83,256.88,16941.0,245.2296,245.4205,245.1055,245.1532,16941.0
2021-12-14 15:50:00,256.83,257.02,256.58,256.58,37423.0,245.1055,245.2869,244.8669,244.8669,37423.0
2021-12-14 15:55:00,256.65,257.19,256.64,257.04,50145.0,244.9337,245.4491,244.9242,245.3059,50145.0
2021-12-15 09:30:00,257.14,257.15,256.75,256.92,11408.0,245.4014,245.4109,245.0292,245.1914,11408.0
2021-12-15 09:35:00,256.74,257.11,256.73,256.73,3341.0,245.0196,245.3727,245.0101,245.0101,3341.0
2021-12-15 09:40:00,256.69,256.69,256.31,256.31,1700.0,244.9719,244.9719,244.6093,244.6093,1700.0
2021-12-15 09:45:00,256.27,256.5,256.07,256.07,2103.0,244.5711,244.7906,244.3802,244.3802,2103.0
2021-12-15 09:50:00,256.09,256.12,255.9,256.08,6578.0,244.3993,244.4279,244.218,244.3898,6578.0
2021-12-15 09:55:00,256.08,256.25,255.96,255.96,2143.0,244.3898,244.552,244.2752,244.2752,2143.0
2021-12-15 10:00:00,256.03,256.22,255.79,256.22,2450.0,244.342,244.5234,244.113,244.5234,2450.0
2021-12-15 10:05:00,256.27,256.29,256.09,256.09,4040.0,244.5711,244.5902,244.3993,244.3993,4040.0
2021-12-15 10:10:00,256.19,256.24,255.96,256.15,3828.0,244.4947,244.5425,244.2752,244.4566,3828.0
2021-12-15 10:15:00,256.13,256.17,255.97,256.03,2272.0,244.4375,244.4757,244.2848,244.342,2272.0
2021-12-15 10:20:00,256.05,256.31,256.05,256.31,500.0,244.3611,244.6093,244.3611,244.6093,500.0
2021-12-15 10:25:00,256.17,256.21,256.11,256.11,12130.0,244.4757,244.5138,244.4184,244.4184,12130.0
2021-12-15 10:30:00,256.13,256.33,256.13,256.23,998.0,244.4375,244.6284,244.4375,244.5329,998.0
2021-12-15 10:35:00,256.4,256.71,256.4,256.7,1941.0,244.6952,244.991,244.6952,244.9815,1941.0
2021-12-15 10:40:00,256.73,256.76,256.64,256.64,2424.0,245.0101,245.0387,244.9242,244.9242,2424.0
2021-12-15 10:45:00,256.56,256.6,256.34,256.34,1487.0,244.8479,244.886,244.6379,244.6379,1487.0
2021-12-15 10:50:00,256.27,256.34,256.18,256.19,2621.0,244.5711,244.6379,244.4852,244.4947,2621.0
2021-12-15 10:55:00,256.18,256.19,256.09,256.13,3160.0,244.4852,244.4947,244.3993,244.4375,3160.0
2021-12-15 11:00:00,256.07,256.36,256.07,256.31,1100.0,244.3802,244.657,244.3802,244.6093,1100.0
2021-12-15 11:05:00,256.29,256.34,256.08,256.08,3795.0,244.5902,244.6379,244.3898,244.3898,3795.0
2021-12-15 11:10:00,256.07,256.11,255.92,255.98,7670.0,244.3802,244.4184,244.2371,244.2943,7670.0
2021-12-15 11:15:00,255.93,255.95,255.78,255.78,2657.0,244.2466,244.2657,244.1035,244.1035,2657.0
2021-12-15 11:20:00,255.78,256.03,255.77,256.03,2087.0,244.1035,244.342,244.0939,244.342,2087.0
2021-12-15 11:25:00,256.03,256.08,255.9,255.91,4015.0,244.342,244.3898,244.218,244.2275,4015.0
2021-12-15 11:30:00,255.91,255.92,255.58,255.67,5404.0,244.2275,244.2371,243.9126,243.9985,5404.0
2021-12-15 11:35:00,255.66,255.68,255.55,255.68,1369.0,243.9889,244.008,243.884,244.008,1369.0
2021-12-15 11:40:00,255.54,255.68,255.46,255.68,10436.0,243.8744,244.008,243.7981,244.008,10436.0
2021-12-15 11:45:00,255.66,255.77,255.66,255.77,2565.0,243.9889,244.0939,243.9889,244.0939,2565.0
2021-12-15 11:50:00,255.82,255.91,255.7,255.88,4563.0,244.1416,244.2275,244.0271,244.1989,4563.0
2021-12-15 11:55:00,255.95,255.95,255.83,255.83,400.0,244.2657,244.2657,244.1512,244.1512,400.0
2021-12-15 12:00:00,255.82,256.0,255.82,255.98,1250.0,244.1416,244.3134,244.1416,244.2943,1250.0
2021-12-15 12:05:00,256.01,256.01,255.74,255.77,2513.0,244.323,244.323,244.0653,244.0939,2513.0
2021-12-15 12:10:00,255.8,255.84,255.75,255.75,3634.0,244.1225,244.1607,244.0748,244.0748,3634.0
2021-12-15 12:15:00,255.74,255.74,255.56,255.56,9354.0,244.0653,244.0653,243.8935,243.8935,9354.0
2021-12-15 12:20:00,255.6,255.68,255.55,255.66,2678.0,243.9317,244.008,243.884,243.9889,2678.0
2021-12-15 12:25:00,255.66,256.19,255.65,256.18,11914.0,243.9889,244.4947,243.9794,244.4852,11914.0
2021-12-15 12:30:00,256.1,256.23,256.1,256.23,1252.0,244.4089,244.5329,244.4089,244.5329,1252.0
2021-12-15 12:35:00,256.28,256.28,256.14,256.14,1996.0,244.5806,244.5806,244.447,244.447,1996.0
2021-12-15 12:40:00,256.1,256.11,256.03,256.04,2507.0,244.4089,244.4184,244.342,244.3516,2507.0
2021-12-15 12:45:00,255.97,256.1,255.93,256.08,7680.0,244.2848,244.4089,244.2466,244.3898,7680.0
2021-12-15 12:50:00,256.03,256.25,256.03,256.25,957.0,244.342,244.552,244.342,244.552,957.0
2021-12-15 12:55:00,256.25,256.29,256.18,256.25,15072.0,244.552,244.5902,244.4852,244.552,15072.0
2021-12-15 13:00:00,256.26,256.27,256.16,256.16,13779.0,244.5615,244.5711,244.4661,244.4661,13779.0
2021-12-15 13:05:00,256.18,256.39,256.18,256.39,1800.0,244.4852,244.6856,244.4852,244.6856,1800.0
2021-12-15 13:10:00,256.31,256.35,256.23,256.26,8183.0,244.6093,244.6474,244.5329,244.5615,8183.0
2021-12-15 13:15:00,256.21,256.33,256.17,256.31,6988.0,244.5138,244.6284,244.4757,244.6093,6988.0
2021-12-15 13:20:00,256.31,256.31,256.21,256.28,3450.0,244.6093,244.6093,244.5138,244.5806,3450.0
2021-12-15 13:25:00,256.21,256.3,256.19,256.26,4985.0,244.5138,244.5997,244.4947,244.5615,4985.0
2021-12-15 13:30:00,256.28,256.49,256.28,256.42,13604.0,244.5806,244.781,244.5806,244.7142,13604.0
2021-12-15 13:35:00,256.4,256.45,256.34,256.37,8872.0,244.6952,244.7429,244.6379,244.6665,8872.0
2021-12-15 13:40:00,256.35,256.51,256.29,256.51,2811.0,244.6474,244.8001,244.5902,244.8001,2811.0
2021-12-15 13:45:00,256.5,256.52,256.36,256.36,3721.0,244.7906,244.8097,244.657,244.657,3721.0
2021-12-15 13:50:00,256.4,256.4,256.22,256.22,1612.0,244.6952,244.6952,244.5234,244.5234,1612.0
2021-12-15 13:55:00,256.28,256.69,256.28,256.68,3610.0,244.5806,244.9719,244.5806,244.9624,3610.0
2021-12-15 14:00:00,256.55,257.2,255.64,257.2,12324.0,244.8383,245.4586,243.9699,245.4586,12324.0
2021-12-15 14:05:00,257.62,257.87,257.48,257.6,14552.0,245.8595,246.098,245.7259,245.8404,14552.0
2021-12-15 14:10:00,257.65,258.24,257.61,258.14,2189.0,245.8881,246.4512,245.8499,246.3557,2189.0
2021-12-15 14:15:00,258.1,258.24,258.01,258.17,5822.0,246.3175,246.4512,246.2317,246.3844,5822.0
2021-12-15 14:20:00,258.15,258.15,257.55,257.55,6064.0,246.3653,246.3653,245.7927,245.7927,6064.0
2021-12-15 14:25:00,257.39,257.39,256.89,257.17,10088.0,245.64,245.64,245.1628,245.43,10088.0
2021-12-15 14:30:00,257.18,257.46,257.05,257.14,8099.0,245.4395,245.7068,245.3155,245.4014,8099.0
2021-12-15 14:35:00,257.16,257.93,257.14,257.83,8762.0,245.4205,246.1553,245.4014,246.0599,8762.0
2021-12-15 14:40:00,257.72,258.14,257.47,257.64,12728.0,245.9549,246.3557,245.7163,245.8785,12728.0
2021-12-15 14:45:00,257.53,258.06,257.53,257.75,4302.0,245.7736,246.2794,245.7736,245.9835,4302.0
2021-12-15 14:50:00,257.64,258.19,257.49,258.16,16986.0,245.8785,246.4034,245.7354,246.3748,16986.0
2021-12-15 14:55:00,258.15,258.37,257.75,257.78,7978.0,246.3653,246.5752,245.9835,246.0122,7978.0
2021-12-15 15:00:00,257.86,258.34,257.76,258.19,5975.0,246.0885,246.5466,245.9931,246.4034,5975.0
2021-12-15 15:05:00,258.19,259.16,258.15,259.15,13310.0,246.4034,247.3292,246.3653,247.3196,13310.0
2021-12-15 15:10:00,259.02,259.32,259.0,259.29,31761.0,247.1956,247.4819,247.1765,247.4532,31761.0
2021-12-15 15:15:00,259.4,260.21,259.36,260.15,9546.0,247.5582,248.3312,247.52,248.274,9546.0
2021-12-15 15:20:00,260.15,260.6,260.15,260.35,3388.0,248.274,248.7034,248.274,248.4648,3388.0
2021-12-15 15:25:00,260.34,260.51,260.15,260.5,6699.0,248.4553,248.6175,248.274,248.608,6699.0
2021-12-15 15:30:00,260.55,260.69,260.34,260.46,6497.0,248.6557,248.7893,248.4553,248.5698,6497.0
2021-12-15 15:35:00,260.59,260.89,260.59,260.85,4094.0,248.6939,248.9802,248.6939,248.942,4094.0
2021-12-15 15:40:00,260.91,260.97,260.16,260.16,15432.0,248.9993,249.0565,248.2835,248.2835,15432.0
2021-12-15 15:45:00,260.23,260.31,259.75,259.77,26787.0,248.3503,248.4267,247.8922,247.9113,26787.0
2021-12-15 15:50:00,259.92,260.88,259.89,260.8,20554.0,248.0545,248.9706,248.0258,248.8943,20554.0
2021-12-15 15:55:00,260.82,261.2,260.74,261.02,18558.0,248.9134,249.276,248.837,249.1042,18558.0
2021-12-16 09:30:00,262.05,262.26,261.99,262.0,16438.0,250.0872,250.2876,250.03,250.0395,16438.0
2021-12-16 09:35:00,261.94,262.36,261.57,261.65,5755.0,249.9823,250.3831,249.6291,249.7055,5755.0
2021-12-16 09:40:00,261.34,261.35,261.28,261.35,1605.0,249.4096,249.4192,249.3524,249.4192,1605.0
2021-12-16 09:45:00,261.63,262.0,261.6,262.0,4923.0,249.6864,250.0395,249.6578,250.0395,4923.0
2021-12-16 09:50:00,262.12,262.12,261.6,261.6,2852.0,250.154,250.154,249.6578,249.6578,2852.0
2021-12-16 09:55:00,261.91,261.91,261.39,261.44,842.0,249.9536,249.9536,249.4574,249.5051,842.0
2021-12-16 10:00:00,261.3,261.42,260.78,260.89,3708.0,249.3715,249.486,248.8752,248.9802,3708.0
2021-12-16 10:05:00,260.98,261.14,260.6,260.87,2520.0,249.0661,249.2188,248.7034,248.9611,2520.0
2021-12-16 10:10:00,260.6,261.02,260.6,260.9,4292.0,248.7034,249.1042,248.7034,248.9897,4292.0
2021-12-16 10:15:00,260.78,261.3,260.77,261.3,2327.0,248.8752,249.3715,248.8657,249.3715,2327.0
2021-12-16 10:20:00,261.24,261.47,261.19,261.47,6174.0,249.3142,249.5337,249.2665,249.5337,6174.0
2021-12-16 10:25:00,261.59,261.8,261.59,261.8,903.0,249.6482,249.8486,249.6482,249.8486,903.0
2021-12-16 10:30:00,261.8,261.96,261.68,261.76,6939.0,249.8486,250.0013,249.7341,249.8105,6939.0
2021-12-16 10:35:00,261.79,261.8,261.58,261.58,2070.0,249.8391,249.8486,249.6387,249.6387,2070.0
2021-12-16 10:40:00,261.47,261.56,261.4,261.47,1400.0,249.5337,249.6196,249.4669,249.5337,1400.0
2021-12-16 10:45:00,261.42,261.82,261.41,261.71,15883.0,249.486,249.8677,249.4764,249.7628,15883.0
2021-12-16 10:50:00,261.73,261.8,261.52,261.52,3200.0,249.7818,249.8486,249.5814,249.5814,3200.0
2021-12-16 10:55:00,261.52,261.63,261.36,261.54,2345.0,249.5814,249.6864,249.4287,249.6005,2345.0
2021-12-16 11:00:00,261.5,261.53,260.65,260.79,15603.0,249.5623,249.591,248.7511,248.8847,15603.0
2021-12-16 11:05:00,260.82,260.87,260.55,260.76,6928.0,248.9134,248.9611,248.6557,248.8561,6928.0
2021-12-16 11:10:00,260.68,260.81,260.45,260.52,5987.0,248.7798,248.9038,248.5603,248.6271,5987.0
2021-12-16 11:15:00,260.62,260.86,260.62,260.84,2345.0,248.7225,248.9516,248.7225,248.9325,2345.0
2021-12-16 11:20:00,260.92,261.03,260.85,260.93,12300.0,249.0088,249.1138,248.942,249.0184,12300.0
2021-12-16 11:25:00,260.95,261.03,260.78,260.93,8895.0,249.0374,249.1138,248.8752,249.0184,8895.0
2021-12-16 11:30:00,261.01,261.01,260.5,260.57,7298.0,249.0947,249.0947,248.608,248.6748,7298.0
2021-12-16 11:35:00,260.57,260.64,260.5,260.5,2639.0,248.6748,248.7416,248.608,248.608,2639.0
2021-12-16 11:40:00,260.63,260.73,260.54,260.64,13003.0,248.7321,248.8275,248.6462,248.7416,13003.0
2021-12-16 11:45:00,260.53,260.8,260.53,260.6,2715.0,248.6366,248.8943,248.6366,248.7034,2715.0
2021-12-16 11:50:00,260.53,260.64,260.51,260.56,908.0,248.6366,248.7416,248.6175,248.6652,908.0
2021-12-16 11:55:00,260.29,260.31,260.19,260.2,1874.0,248.4076,248.4267,248.3121,248.3217,1874.0
2021-12-16 12:00:00,260.18,260.45,260.15,260.21,3079.0,248.3026,248.5603,248.274,248.3312,3079.0
2021-12-16 12:05:00,260.12,260.16,259.86,259.86,4181.0,248.2453,248.2835,247.9972,247.9972,4181.0
2021-12-16 12:10:00,259.88,260.06,259.87,260.0,1056.0,248.0163,248.1881,248.0067,248.1308,1056.0
2021-12-16 12:15:00,259.97,259.97,259.78,259.9,2265.0,248.1022,248.1022,247.9209,248.0354,2265.0
2021-12-16 12:20:00,260.02,260.22,260.02,260.02,6130.0,248.1499,248.3408,248.1499,248.1499,6130.0
2021-12-16 12:25:00,259.95,259.95,259.72,259.95,3522.0,248.0831,248.0831,247.8636,248.0831,3522.0
2021-12-16 12:30:00,259.87,259.87,259.77,259.85,4058.0,248.0067,248.0067,247.9113,247.9877,4058.0
2021-12-16 12:35:00,259.84,260.0,259.75,259.76,2065.0,247.9781,248.1308,247.8922,247.9018,2065.0
2021-12-16 12:40:00,259.68,259.74,259.66,259.66,930.0,247.8254,247.8827,247.8063,247.8063,930.0
2021-12-16 12:45:00,259.66,259.82,259.43,259.47,13251.0,247.8063,247.959,247.5868,247.625,13251.0
2021-12-16 12:50:00,259.43,259.6,259.32,259.32,4628.0,247.5868,247.7491,247.4819,247.4819,4628.0
2021-12-16 12:55:00,259.31,259.38,259.15,259.15,2285.0,247.4723,247.5391,247.3196,247.3196,2285.0
2021-12-16 13:00:00,259.28,259.44,259.27,259.37,4299.0,247.4437,247.5964,247.4341,247.5296,4299.0
2021-12-16 13:05:00,259.34,259.44,259.22,259.44,5173.0,247.5009,247.5964,247.3864,247.5964,5173.0
2021-12-16 13:10:00,259.62,259.84,259.55,259.84,4350.0,247.7682,247.9781,247.7014,247.9781,4350.0
2021-12-16 13:15:00,259.84,259.88,259.72,259.84,1891.0,247.9781,248.0163,247.8636,247.9781,1891.0
2021-12-16 13:20:00,259.93,259.93,259.68,259.77,2588.0,248.064,248.064,247.8254,247.9113,2588.0
2021-12-16 13:25:00,259.81,259.91,259.8,259.8,700.0,247.9495,248.0449,247.9399,247.9399,700.0
2021-12-16 13:30:00,259.82,259.84,259.57,259.57,3503.0,247.959,247.9781,247.7204,247.7204,3503.0
2021-12-16 13:35:00,259.5,259.67,259.46,259.64,3429.0,247.6536,247.8159,247.6155,247.7872,3429.0
2021-12-16 13:40:00,259.61,259.71,259.55,259.71,2996.0,247.7586,247.8541,247.7014,247.8541,2996.0
2021-12-16 13:45:00,259.74,260.05,259.69,260.03,2669.0,247.8827,248.1785,247.835,248.1594,2669.0
2021-12-16 13:50:00,260.09,260.1,259.66,259.68,9972.0,248.2167,248.2262,247.8063,247.8254,9972.0
2021-12-16 13:55:00,259.71,259.71,259.54,259.54,1631.0,247.8541,247.8541,247.6918,247.6918,1631.0
2021-12-16 14:00:00,259.64,259.66,259.48,259.61,3885.0,247.7872,247.8063,247.6346,247.7586,3885.0
2021-12-16 14:05:00,259.65,259.69,259.29,259.29,3950.0,247.7968,247.835,247.4532,247.4532,3950.0
2021-12-16 14:10:00,259.26,259.26,259.12,259.14,720.0,247.4246,247.4246,247.291,247.3101,720.0
2021-12-16 14:15:00,259.14,259.14,258.88,258.93,6791.0,247.3101,247.3101,247.0619,247.1097,6791.0
2021-12-16 14:20:00,258.9,258.91,258.55,258.55,6703.0,247.081,247.0906,246.747,246.747,6703.0
2021-12-16 14:25:00,258.57,258.75,258.57,258.66,3382.0,246.7661,246.9379,246.7661,246.852,3382.0
2021-12-16 14:30:00,258.67,258.77,258.51,258.53,3704.0,246.8615,246.957,246.7088,246.7279,3704.0
2021-12-16 14:35:00,258.56,258.96,258.42,258.91,5138.0,246.7566,247.1383,246.6229,247.0906,5138.0
2021-12-16 14:40:00,259.01,259.04,258.62,258.62,6418.0,247.186,247.2146,246.8138,246.8138,6418.0
2021-12-16 14:45:00,258.5,258.5,257.73,257.73,5313.0,246.6993,246.6993,245.9644,245.9644,5313.0
2021-12-16 14:50:00,257.74,257.86,257.54,257.55,6183.0,245.974,246.0885,245.7831,245.7927,6183.0
2021-12-16 14:55:00,257.84,258.17,257.71,258.15,11726.0,246.0694,246.3844,245.9454,246.3653,11726.0
2021-12-16 15:00:00,258.08,258.22,257.76,258.22,25112.0,246.2985,246.4321,245.9931,246.4321,25112.0
2021-12-16 15:05:00,258.21,258.43,257.96,258.04,11690.0,246.4225,246.6325,246.1839,246.2603,11690.0
2021-12-16 15:10:00,257.81,257.94,257.68,257.92,9684.0,246.0408,246.1649,245.9167,246.1458,9684.0
2021-12-16 15:15:00,257.88,258.26,257.79,258.25,15040.0,246.1076,246.4702,246.0217,246.4607,15040.0
2021-12-16 15:20:00,258.24,258.53,258.24,258.5,7103.0,246.4512,246.7279,246.4512,246.6993,7103.0
2021-12-16 15:25:00,258.53,258.98,258.41,258.91,57670.0,246.7279,247.1574,246.6134,247.0906,57670.0
2021-12-16 15:30:00,259.03,259.15,258.55,259.06,13672.0,247.2051,247.3196,246.747,247.2337,13672.0
2021-12-16 15:35:00,259.06,259.38,258.91,259.36,14124.0,247.2337,247.5391,247.0906,247.52,14124.0
2021-12-16 15:40:00,259.33,259.51,258.72,258.77,30123.0,247.4914,247.6632,246.9092,246.957,30123.0
2021-12-16 15:45:00,258.81,258.89,258.33,258.36,8947.0,246.9951,247.0715,246.5371,246.5657,8947.0
2021-12-16 15:50:00,258.35,259.28,258.33,258.6,25646.0,246.5561,247.4437,246.5371,246.7947,25646.0
2021-12-16 15:55:00,258.6,258.98,258.47,258.48,43186.0,246.7947,247.1574,246.6707,246.6802,43186.0
2021-12-17 09:30:00,257.02,257.1,256.7,256.85,17862.0,245.2869,245.3632,244.9815,245.1246,17862.0
2021-12-17 09:35:00,256.93,256.93,255.67,255.82,4193.0,245.201,245.201,243.9985,244.1416,4193.0
2021-12-17 09:40:00,255.82,255.95,255.37,255.49,6911.0,244.1416,244.2657,243.7122,243.8267,6911.0
2021-12-17 09:45:00,255.42,256.38,255.42,256.38,5764.0,243.7599,244.6761,243.7599,244.6761,5764.0
2021-12-17 09:50:00,256.46,256.8,255.99,256.08,2463.0,244.7524,245.0769,244.3039,244.3898,2463.0
2021-12-17 09:55:00,255.95,256.22,255.87,256.1,2324.0,244.2657,244.5234,244.1894,244.4089,2324.0
2021-12-17 10:00:00,255.99,256.16,255.76,256.01,4215.0,244.3039,244.4661,244.0844,244.323,4215.0
2021-12-17 10:05:00,256.09,256.13,255.73,255.94,4549.0,244.3993,244.4375,244.0557,244.2562,4549.0
2021-12-17 10:10:00,255.87,255.87,255.25,255.33,42958.0,244.1894,244.1894,243.5977,243.674,42958.0
2021-12-17 10:15:00,255.19,255.2,254.95,254.99,2872.0,243.5404,243.5499,243.3113,243.3495,2872.0
2021-12-17 10:20:00,255.32,255.32,255.08,255.17,3750.0,243.6645,243.6645,243.4354,243.5213,3750.0
2021-12-17 10:25:00,255.38,255.71,255.37,255.6,780.0,243.7217,244.0367,243.7122,243.9317,780.0
2021-12-17 10:30:00,255.77,256.5,255.53,256.45,19950.0,244.0939,244.7906,243.8649,244.7429,19950.0
2021-12-17 10:35:00,256.49,257.01,256.49,256.94,11140.0,244.781,245.2773,244.781,245.2105,11140.0
2021-12-17 10:40:00,256.91,257.11,256.84,257.06,4373.0,245.1819,245.3727,245.1151,245.325,4373.0
2021-12-17 10:45:00,256.96,257.81,256.96,257.81,4824.0,245.2296,246.0408,245.2296,246.0408,4824.0
2021-12-17 10:50:00,257.62,258.32,257.62,258.28,5250.0,245.8595,246.5275,245.8595,246.4893,5250.0
2021-12-17 10:55:00,258.35,258.35,257.83,258.13,5214.0,246.5561,246.5561,246.0599,246.3462,5214.0
2021-12-17 11:00:00,257.94,258.1,257.89,257.92,7460.0,246.1649,246.3175,246.1171,246.1458,7460.0
2021-12-17 11:05:00,257.83,257.98,257.83,257.95,999.0,246.0599,246.203,246.0599,246.1744,999.0
2021-12-17 11:10:00,258.28,258.9,258.22,258.78,53243.0,246.4893,247.081,246.4321,246.9665,53243.0
2021-12-17 11:15:00,258.79,258.82,258.5,258.5,3533.0,246.9761,247.0047,246.6993,246.6993,3533.0
2021-12-17 11:20:00,258.58,258.64,258.44,258.48,6874.0,246.7756,246.8329,246.642,246.6802,6874.0
2021-12-17 11:25:00,258.46,258.56,258.31,258.53,4901.0,246.6611,246.7566,246.518,246.7279,4901.0
2021-12-17 11:30:00,258.48,258.56,257.68,257.7,8909.0,246.6802,246.7566,245.9167,245.9358,8909.0
2021-12-17 11:35:00,257.62,257.62,257.19,257.25,3454.0,245.8595,245.8595,245.4491,245.5064,3454.0
2021-12-17 11:40:00,257.37,257.37,256.78,256.78,8236.0,245.6209,245.6209,245.0578,245.0578,8236.0
2021-12-17 11:45:00,256.95,256.95,256.44,256.44,5777.0,245.22,245.22,244.7333,244.7333,5777.0
2021-12-17 11:50:00,256.52,256.86,256.51,256.68,5539.0,244.8097,245.1342,244.8001,244.9624,5539.0
2021-12-17 11:55:00,256.56,257.03,256.56,257.03,3861.0,244.8479,245.2964,244.8479,245.2964,3861.0
2021-12-17 12:00:00,256.87,256.87,256.53,256.65,1521.0,245.1437,245.1437,244.8192,244.9337,1521.0
2021-12-17 12:05:00,256.63,256.66,256.13,256.36,3925.0,244.9147,244.9433,244.4375,244.657,3925.0
2021-12-17 12:10:00,256.56,257.07,256.51,257.06,2981.0,244.8479,245.3346,244.8001,245.325,2981.0
2021-12-17 12:15:00,257.16,257.32,256.98,256.98,2450.0,245.4205,245.5732,245.2487,245.2487,2450.0
2021-12-17 12:20:00,256.99,257.24,256.95,257.05,6945.0,245.2582,245.4968,245.22,245.3155,6945.0
2021-12-17 12:25:00,256.71,256.83,256.71,256.83,3842.0,244.991,245.1055,244.991,245.1055,3842.0
2021-12-17 12:30:00,257.02,257.63,257.02,257.47,3730.0,245.2869,245.869,245.2869,245.7163,3730.0
2021-12-17 12:35:00,257.47,257.58,257.24,257.24,1062.0,245.7163,245.8213,245.4968,245.4968,1062.0
2021-12-17 12:40:00,257.3,257.3,257.14,257.16,23570.0,245.5541,245.5541,245.4014,245.4205,23570.0
2021-12-17 12:45:00,257.18,257.28,257.17,257.28,3754.0,245.4395,245.535,245.43,245.535,3754.0
2021-12-17 12:50:00,257.35,257.4,256.87,256.91,5282.0,245.6018,245.6495,245.1437,245.1819,5282.0
2021-12-17 12:55:00,257.15,257.3,257.12,257.21,2719.0,245.4109,245.5541,245.3823,245.4682,2719.0
2021-12-17 13:00:00,257.23,257.3,257.1,257.28,1001.0,245.4873,245.5541,245.3632,245.535,1001.0
2021-12-17 13:05:00,257.25,257.25,256.85,256.88,1637.0,245.5064,245.5064,245.1246,245.1532,1637.0
2021-12-17 13:10:00,256.97,257.13,256.97,257.13,1098.0,245.2391,245.3918,245.2391,245.3918,1098.0
2021-12-17 13:15:00,257.09,257.35,257.09,257.35,5149.0,245.3537,245.6018,245.3537,245.6018,5149.0
2021-12-17 13:20:00,257.46,257.48,257.46,257.48,500.0,245.7068,245.7259,245.7068,245.7259,500.0
2021-12-17 13:25:00,257.41,257.91,257.41,257.88,1612.0,245.659,246.1362,245.659,246.1076,1612.0
2021-12-17 13:30:00,257.8,258.01,257.8,257.85,3350.0,246.0312,246.2317,246.0312,246.079,3350.0
2021-12-17 13:35:00,257.97,258.0,257.7,257.7,4184.0,246.1935,246.2221,245.9358,245.9358,4184.0
2021-12-17 13:40:00,257.73,257.74,257.62,257.62,2650.0,245.9644,245.974,245.8595,245.8595,2650.0
2021-12-17 13:45:00,257.79,257.99,257.79,257.99,525.0,246.0217,246.2126,246.0217,246.2126,525.0
2021-12-17 13:50:00,258.01,258.09,257.97,258.04,4649.0,246.2317,246.308,246.1935,246.2603,4649.0
2021-12-17 13:55:00,257.98,258.33,257.96,258.32,5407.0,246.203,246.5371,246.1839,246.5275,5407.0
2021-12-17 14:00:00,258.24,258.25,258.03,258.03,1340.0,246.4512,246.4607,246.2507,246.2507,1340.0
2021-12-17 14:05:00,257.96,258.09,257.88,258.09,4029.0,246.1839,246.308,246.1076,246.308,4029.0
2021-12-17 14:10:00,258.27,258.28,258.0,258.0,5393.0,246.4798,246.4893,246.2221,246.2221,5393.0
2021-12-17 14:15:00,258.12,258.17,258.11,258.12,2559.0,246.3366,246.3844,246.3271,246.3366,2559.0
2021-12-17 14:20:00,257.97,258.17,257.97,258.09,3216.0,246.1935,246.3844,246.1935,246.308,3216.0
2021-12-17 14:25:00,257.98,258.01,257.53,257.59,11461.0,246.203,246.2317,245.7736,245.8308,11461.0
2021-12-17 14:30:00,257.67,257.8,257.67,257.69,1635.0,245.9072,246.0312,245.9072,245.9263,1635.0
2021-12-17 14:35:00,257.63,257.63,257.46,257.59,3489.0,245.869,245.869,245.7068,245.8308,3489.0
2021-12-17 14:40:00,257.67,257.76,257.61,257.62,2256.0,245.9072,245.9931,245.8499,245.8595,2256.0
2021-12-17 14:45:00,257.91,258.09,257.91,257.94,8243.0,246.1362,246.308,246.1362,246.1649,8243.0
2021-12-17 14:50:00,257.75,257.75,257.47,257.48,839.0,245.9835,245.9835,245.7163,245.7259,839.0
2021-12-17 14:55:00,257.43,257.7,257.43,257.66,9128.0,245.6781,245.9358,245.6781,245.8976,9128.0
2021-12-17 15:00:00,257.66,258.03,257.59,257.59,6291.0,245.8976,246.2507,245.8308,245.8308,6291.0
2021-12-17 15:05:00,257.78,257.81,257.73,257.79,838.0,246.0122,246.0408,245.9644,246.0217,838.0
2021-12-17 15:10:00,257.59,257.6,257.48,257.49,692.0,245.8308,245.8404,245.7259,245.7354,692.0
2021-12-17 15:15:00,257.53,257.67,257.11,257.43,14009.0,245.7736,245.9072,245.3727,245.6781,14009.0
2021-12-17 15:20:00,257.36,257.76,257.34,257.6,5201.0,245.6113,245.9931,245.5922,245.8404,5201.0
2021-12-17 15:25:00,257.63,257.63,257.18,257.31,10763.0,245.869,245.869,245.4395,245.5636,10763.0
2021-12-17 15:30:00,257.28,257.42,256.65,256.82,8696.0,245.535,245.6686,244.9337,245.096,8696.0
2021-12-17 15:35:00,256.82,257.0,256.67,256.97,8500.0,245.096,245.2678,244.9528,245.2391,8500.0
2021-12-17 15:40:00,257.01,257.35,256.89,257.07,19337.0,245.2773,245.6018,245.1628,245.3346,19337.0
2021-12-17 15:45:00,257.1,257.13,256.42,256.42,7693.0,245.3632,245.3918,244.7142,244.7142,7693.0
2021-12-17 15:50:00,256.41,256.68,256.1,256.54,25711.0,244.7047,244.9624,244.4089,244.8288,25711.0
2021-12-17 15:55:00,256.45,257.01,256.34,256.38,126549.0,244.7429,245.2773,244.6379,244.6761,126549.0
2021-12-20 09:30:00,253.29,253.29,252.77,252.77,11795.0,241.7271,241.7271,241.2309,241.2309,11795.0
2021-12-20 09:35:00,253.31,253.44,252.98,253.43,5982.0,241.7462,241.8703,241.4313,241.8607,5982.0
2021-12-20 09:40:00,253.15,253.15,252.68,253.07,5100.0,241.5935,241.5935,241.145,241.5172,5100.0
2021-12-20 09:45:00,252.97,252.97,252.57,252.82,3935.0,241.4217,241.4217,241.04,241.2786,3935.0
2021-12-20 09:50:00,252.39,252.47,252.16,252.38,7275.0,240.8682,240.9446,240.6487,240.8587,7275.0
2021-12-20 09:55:00,252.88,253.18,252.86,252.95,13671.0,241.3358,241.6222,241.3168,241.4027,13671.0
2021-12-20 10:00:00,253.03,253.24,252.83,252.9,3285.0,241.479,241.6794,241.2881,241.3549,3285.0
2021-12-20 10:05:00,252.95,252.95,252.42,252.52,4260.0,241.4027,241.4027,240.8968,240.9923,4260.0
2021-12-20 10:10:00,252.47,252.55,252.31,252.43,9379.0,240.9446,241.0209,240.7919,240.9064,9379.0
2021-12-20 10:15:00,252.46,253.04,252.31,253.04,44042.0,240.935,241.4885,240.7919,241.4885,44042.0
2021-12-20 10:20:00,252.92,252.92,252.42,252.49,4800.0,241.374,241.374,240.8968,240.9637,4800.0
2021-12-20 10:25:00,252.25,252.67,252.17,252.2,10542.0,240.7346,241.1354,240.6583,240.6869,10542.0
2021-12-20 10:30:00,252.17,252.29,252.01,252.23,34830.0,240.6583,240.7728,240.5056,240.7155,34830.0
2021-12-20 10:35:00,252.26,252.62,252.26,252.44,59340.0,240.7442,241.0877,240.7442,240.9159,59340.0
2021-12-20 10:40:00,252.28,252.57,252.28,252.57,11739.0,240.7632,241.04,240.7632,241.04,11739.0
2021-12-20 10:45:00,252.52,252.52,251.97,251.97,4625.0,240.9923,240.9923,240.4674,240.4674,4625.0
2021-12-20 10:50:00,251.88,251.88,251.76,251.82,12845.0,240.3815,240.3815,240.267,240.3242,12845.0
2021-12-20 10:55:00,251.82,251.88,251.65,251.8,1406.0,240.3242,240.3815,240.162,240.3051,1406.0
2021-12-20 11:00:00,251.77,251.86,251.53,251.53,4061.0,240.2765,240.3624,240.0475,240.0475,4061.0
2021-12-20 11:05:00,251.53,251.75,251.52,251.74,11056.0,240.0475,240.2574,240.0379,240.2479,11056.0
2021-12-20 11:10:00,251.7,251.84,251.59,251.68,1896.0,240.2097,240.3433,240.1047,240.1906,1896.0
2021-12-20 11:15:00,251.51,251.75,251.51,251.75,3794.0,240.0284,240.2574,240.0284,240.2574,3794.0
2021-12-20 11:20:00,251.76,251.98,251.59,251.98,1558.0,240.267,240.4769,240.1047,240.4769,1558.0
2021-12-20 11:25:00,251.93,251.93,251.62,251.66,4518.0,240.4292,240.4292,240.1334,240.1715,4518.0
2021-12-20 11:30:00,251.63,251.83,251.36,251.52,9068.0,240.1429,240.3338,239.8852,240.0379,9068.0
2021-12-20 11:35:00,251.34,251.56,251.32,251.52,2528.0,239.8661,240.0761,239.8471,240.0379,2528.0
2021-12-20 11:40:00,251.38,251.79,251.37,251.75,76913.0,239.9043,240.2956,239.8948,240.2574,76913.0
2021-12-20 11:45:00,251.69,251.7,251.45,251.67,159337.0,240.2002,240.2097,239.9711,240.1811,159337.0
2021-12-20 11:50:00,251.72,252.34,251.72,252.26,12613.0,240.2288,240.8205,240.2288,240.7442,12613.0
2021-12-20 11:55:00,252.29,252.31,252.12,252.29,6628.0,240.7728,240.7919,240.6105,240.7728,6628.0
2021-12-20 12:00:00,252.29,252.3,252.14,252.3,1794.0,240.7728,240.7823,240.6296,240.7823,1794.0
2021-12-20 12:05:00,252.31,252.31,252.16,252.18,2252.0,240.7919,240.7919,240.6487,240.6678,2252.0
2021-12-20 12:10:00,252.23,252.23,252.01,252.04,4592.0,240.7155,240.7155,240.5056,240.5342,4592.0
2021-12-20 12:15:00,251.98,252.56,251.97,252.52,1400.0,240.4769,241.0305,240.4674,240.9923,1400.0
2021-12-20 12:20:00,252.36,252.36,252.11,252.17,2458.0,240.8396,240.8396,240.601,240.6583,2458.0
2021-12-20 12:25:00,252.14,252.32,252.11,252.2,3293.0,240.6296,240.8014,240.601,240.6869,3293.0
2021-12-20 12:30:00,252.1,252.1,251.7,251.77,2908.0,240.5915,240.5915,240.2097,240.2765,2908.0
2021-12-20 12:35:00,251.72,251.83,251.71,251.78,2237.0,240.2288,240.3338,240.2193,240.2861,2237.0
2021-12-20 12:40:00,251.79,251.9,251.79,251.84,3011.0,240.2956,240.4006,240.2956,240.3433,3011.0
2021-12-20 12:45:00,251.81,251.91,251.77,251.91,1420.0,240.3147,240.4101,240.2765,240.4101,1420.0
2021-12-20 12:50:00,251.88,252.14,251.79,252.04,10462.0,240.3815,240.6296,240.2956,240.5342,10462.0
2021-12-20 12:55:00,251.94,251.98,251.67,251.67,2524.0,240.4388,240.4769,240.1811,240.1811,2524.0
2021-12-20 13:00:00,251.73,251.77,251.56,251.56,5530.0,240.2383,240.2765,240.0761,240.0761,5530.0
2021-12-20 13:05:00,251.66,251.9,251.6,251.9,2255.0,240.1715,240.4006,240.1143,240.4006,2255.0
2021-12-20 13:10:00,251.96,252.14,251.85,252.13,6344.0,240.4578,240.6296,240.3529,240.6201,6344.0
2021-12-20 13:15:00,252.09,252.19,252.02,252.02,1400.0,240.5819,240.6773,240.5151,240.5151,1400.0
2021-12-20 13:20:00,251.97,252.12,251.92,252.04,5813.0,240.4674,240.6105,240.4197,240.5342,5813.0
2021-12-20 13:25:00,252.02,252.12,252.0,252.04,825.0,240.5151,240.6105,240.496,240.5342,825.0
2021-12-20 13:30:00,252.16,252.16,251.82,251.82,3306.0,240.6487,240.6487,240.3242,240.3242,3306.0
2021-12-20 13:35:00,251.93,252.41,251.91,252.4,4576.0,240.4292,240.8873,240.4101,240.8778,4576.0
2021-12-20 13:40:00,252.47,252.83,252.47,252.57,11401.0,240.9446,241.2881,240.9446,241.04,11401.0
2021-12-20 13:45:00,252.54,252.67,252.52,252.61,35895.0,241.0114,241.1354,240.9923,241.0782,35895.0
2021-12-20 13:50:00,252.64,252.68,252.46,252.66,4631.0,241.1068,241.145,240.935,241.1259,4631.0
2021-12-20 13:55:00,252.9,252.9,252.53,252.59,1600.0,241.3549,241.3549,241.0018,241.0591,1600.0
2021-12-20 14:00:00,252.69,252.83,252.56,252.68,5779.0,241.1545,241.2881,241.0305,241.145,5779.0
2021-12-20 14:05:00,252.72,253.02,252.69,253.02,24749.0,241.1832,241.4695,241.1545,241.4695,24749.0
2021-12-20 14:10:00,252.97,252.97,252.87,252.9,2797.0,241.4217,241.4217,241.3263,241.3549,2797.0
2021-12-20 14:15:00,252.98,253.16,252.96,253.08,5822.0,241.4313,241.6031,241.4122,241.5267,5822.0
2021-12-20 14:20:00,253.07,253.1,252.88,252.88,2814.0,241.5172,241.5458,241.3358,241.3358,2814.0
2021-12-20 14:25:00,252.9,252.9,252.61,252.67,11958.0,241.3549,241.3549,241.0782,241.1354,11958.0
2021-12-20 14:30:00,252.69,252.69,252.42,252.45,9129.0,241.1545,241.1545,240.8968,240.9255,9129.0
2021-12-20 14:35:00,252.46,252.56,252.33,252.48,41485.0,240.935,241.0305,240.811,240.9541,41485.0
2021-12-20 14:40:00,252.52,252.65,252.47,252.61,6858.0,240.9923,241.1163,240.9446,241.0782,6858.0
2021-12-20 14:45:00,252.56,252.66,252.5,252.65,5294.0,241.0305,241.1259,240.9732,241.1163,5294.0
2021-12-20 14:50:00,252.65,252.97,252.63,252.93,17935.0,241.1163,241.4217,241.0973,241.3836,17935.0
2021-12-20 14:55:00,252.91,253.1,252.64,252.73,37023.0,241.3645,241.5458,241.1068,241.1927,37023.0
2021-12-20 15:00:00,252.75,253.07,252.75,252.97,13465.0,241.2118,241.5172,241.2118,241.4217,13465.0
2021-12-20 15:05:00,252.94,253.06,252.87,252.98,7883.0,241.3931,241.5076,241.3263,241.4313,7883.0
2021-12-20 15:10:00,253.01,253.12,252.82,252.82,16593.0,241.4599,241.5649,241.2786,241.2786,16593.0
2021-12-20 15:15:00,252.81,253.27,252.81,253.09,14152.0,241.269,241.708,241.269,241.5363,14152.0
2021-12-20 15:20:00,253.21,253.45,252.94,252.99,10997.0,241.6508,241.8798,241.3931,241.4408,10997.0
2021-12-20 15:25:00,252.99,253.23,252.98,253.23,7677.0,241.4408,241.6699,241.4313,241.6699,7677.0
2021-12-20 15:30:00,253.04,253.05,252.73,252.74,16009.0,241.4885,241.4981,241.1927,241.2022,16009.0
2021-12-20 15:35:00,252.72,252.92,252.68,252.9,10000.0,241.1832,241.374,241.145,241.3549,10000.0
2021-12-20 15:40:00,252.88,253.14,252.84,252.9,29403.0,241.3358,241.584,241.2977,241.3549,29403.0
2021-12-20 15:45:00,252.83,253.17,252.75,252.9,12865.0,241.2881,241.6126,241.2118,241.3549,12865.0
2021-12-20 15:50:00,252.98,253.53,252.98,253.28,14838.0,241.4313,241.9562,241.4313,241.7176,14838.0
2021-12-20 15:55:00,253.31,253.67,253.29,253.48,14631.0,241.7462,242.0898,241.7271,241.9085,14631.0
2021-12-21 09:30:00,255.42,256.01,255.42,255.76,17878.0,243.7599,244.323,243.7599,244.0844,17878.0
2021-12-21 09:35:00,255.55,256.1,255.55,256.1,3159.0,243.884,244.4089,243.884,244.4089,3159.0
2021-12-21 09:40:00,255.93,255.93,255.28,255.45,32725.0,244.2466,244.2466,243.6263,243.7885,32725.0
2021-12-21 09:45:00,255.3,255.36,255.04,255.1,3093.0,243.6454,243.7026,243.3972,243.4545,3093.0
2021-12-21 09:50:00,255.1,255.18,254.88,254.94,3199.0,243.4545,243.5308,243.2445,243.3018,3199.0
2021-12-21 09:55:00,255.0,255.01,254.89,254.92,1200.0,243.3591,243.3686,243.2541,243.2827,1200.0
2021-12-21 10:00:00,254.97,255.23,254.94,254.99,3769.0,243.3304,243.5786,243.3018,243.3495,3769.0
2021-12-21 10:05:00,254.96,255.24,254.95,255.17,4991.0,243.3209,243.5881,243.3113,243.5213,4991.0
2021-12-21 10:10:00,255.2,255.34,255.17,255.34,1303.0,243.5499,243.6835,243.5213,243.6835,1303.0
2021-12-21 10:15:00,255.53,255.68,255.53,255.61,700.0,243.8649,244.008,243.8649,243.9412,700.0
2021-12-21 10:20:00,255.7,255.8,255.27,255.27,1694.0,244.0271,244.1225,243.6167,243.6167,1694.0
2021-12-21 10:25:00,255.09,255.1,254.76,254.77,2994.0,243.445,243.4545,243.13,243.1396,2994.0
2021-12-21 10:30:00,254.8,254.95,254.63,254.63,5945.0,243.1682,243.3113,243.006,243.006,5945.0
2021-12-21 10:35:00,254.75,254.85,254.52,254.73,5200.0,243.1205,243.2159,242.901,243.1014,5200.0
2021-12-21 10:40:00,254.71,254.97,254.69,254.96,2357.0,243.0823,243.3304,243.0632,243.3209,2357.0
2021-12-21 10:45:00,254.92,255.03,254.66,254.92,4007.0,243.2827,243.3877,243.0346,243.2827,4007.0
2021-12-21 10:50:00,254.89,255.0,254.89,254.97,1000.0,243.2541,243.3591,243.2541,243.3304,1000.0
2021-12-21 10:55:00,255.07,255.19,255.07,255.15,800.0,243.4259,243.5404,243.4259,243.5022,800.0
2021-12-21 11:00:00,255.1,255.25,255.1,255.21,1209.0,243.4545,243.5977,243.4545,243.5595,1209.0
2021-12-21 11:05:00,255.37,255.74,255.37,255.74,3634.0,243.7122,244.0653,243.7122,244.0653,3634.0
2021-12-21 11:10:00,255.72,255.83,255.68,255.83,4212.0,244.0462,244.1512,244.008,244.1512,4212.0
2021-12-21 11:15:00,255.76,255.77,255.58,255.59,15214.0,244.0844,244.0939,243.9126,243.9221,15214.0
2021-12-21 11:20:00,255.64,255.67,255.51,255.55,1261.0,243.9699,243.9985,243.8458,243.884,1261.0
2021-12-21 11:25:00,255.55,255.65,255.53,255.62,4441.0,243.884,243.9794,243.8649,243.9508,4441.0
2021-12-21 11:30:00,255.65,255.84,255.6,255.78,1744.0,243.9794,244.1607,243.9317,244.1035,1744.0
2021-12-21 11:35:00,255.72,256.2,255.7,256.2,11005.0,244.0462,244.5043,244.0271,244.5043,11005.0
2021-12-21 11:40:00,256.21,256.61,256.21,256.61,2419.0,244.5138,244.8956,244.5138,244.8956,2419.0
2021-12-21 11:45:00,256.7,256.71,256.48,256.48,8509.0,244.9815,244.991,244.7715,244.7715,8509.0
2021-12-21 11:50:00,256.5,256.59,256.48,256.59,4677.0,244.7906,244.8765,244.7715,244.8765,4677.0
2021-12-21 11:55:00,256.65,256.65,256.33,256.41,3250.0,244.9337,244.9337,244.6284,244.7047,3250.0
2021-12-21 12:00:00,256.6,256.66,256.49,256.49,11857.0,244.886,244.9433,244.781,244.781,11857.0
2021-12-21 12:05:00,256.48,256.7,256.42,256.7,1726.0,244.7715,244.9815,244.7142,244.9815,1726.0
2021-12-21 12:10:00,256.63,257.05,256.63,257.0,3152.0,244.9147,245.3155,244.9147,245.2678,3152.0
2021-12-21 12:15:00,257.04,257.06,256.9,256.95,3566.0,245.3059,245.325,245.1723,245.22,3566.0
2021-12-21 12:20:00,256.89,256.98,256.87,256.98,2346.0,245.1628,245.2487,245.1437,245.2487,2346.0
2021-12-21 12:25:00,256.97,257.15,256.91,257.15,1588.0,245.2391,245.4109,245.1819,245.4109,1588.0
2021-12-21 12:30:00,257.17,257.32,257.15,257.28,4918.0,245.43,245.5732,245.4109,245.535,4918.0
2021-12-21 12:35:00,257.2,257.35,257.17,257.22,1743.0,245.4586,245.6018,245.43,245.4777,1743.0
2021-12-21 12:40:00,257.26,257.32,257.23,257.23,715.0,245.5159,245.5732,245.4873,245.4873,715.0
2021-12-21 12:45:00,257.24,257.34,257.24,257.34,3493.0,245.4968,245.5922,245.4968,245.5922,3493.0
2021-12-21 12:50:00,257.31,257.56,257.31,257.48,7107.0,245.5636,245.8022,245.5636,245.7259,7107.0
2021-12-21 12:55:00,257.5,257.65,257.49,257.65,42826.0,245.7449,245.8881,245.7354,245.8881,42826.0
2021-12-21 13:00:00,257.57,257.57,257.49,257.51,2106.0,245.8117,245.8117,245.7354,245.7545,2106.0
2021-12-21 13:05:00,257.46,257.49,257.45,257.48,743.0,245.7068,245.7354,245.6972,245.7259,743.0
2021-12-21 13:10:00,257.44,257.48,257.33,257.39,3207.0,245.6877,245.7259,245.5827,245.64,3207.0
2021-12-21 13:15:00,257.38,257.46,257.34,257.43,7508.0,245.6304,245.7068,245.5922,245.6781,7508.0
2021-12-21 13:20:00,257.42,257.65,257.42,257.61,13079.0,245.6686,245.8881,245.6686,245.8499,13079.0
2021-12-21 13:25:00,257.63,257.65,257.51,257.63,10156.0,245.869,245.8881,245.7545,245.869,10156.0
2021-12-21 13:30:00,257.65,257.75,257.64,257.75,14691.0,245.8881,245.9835,245.8785,245.9835,14691.0
2021-12-21 13:35:00,257.75,257.89,257.75,257.87,8410.0,245.9835,246.1171,245.9835,246.098,8410.0
2021-12-21 13:40:00,257.84,257.98,257.82,257.91,2500.0,246.0694,246.203,246.0503,246.1362,2500.0
2021-12-21 13:45:00,257.95,258.03,257.93,258.02,2799.0,246.1744,246.2507,246.1553,246.2412,2799.0
2021-12-21 13:50:00,258.05,258.05,257.86,257.88,6408.0,246.2698,246.2698,246.0885,246.1076,6408.0
2021-12-21 13:55:00,257.9,257.91,257.85,257.85,4753.0,246.1267,246.1362,246.079,246.079,4753.0
2021-12-21 14:00:00,257.86,258.05,257.8,258.02,9127.0,246.0885,246.2698,246.0312,246.2412,9127.0
2021-12-21 14:05:00,257.99,258.01,257.89,257.92,7159.0,246.2126,246.2317,246.1171,246.1458,7159.0
2021-12-21 14:10:00,257.93,257.99,257.89,257.9,12319.0,246.1553,246.2126,246.1171,246.1267,12319.0
2021-12-21 14:15:00,257.9,257.9,257.83,257.9,5719.0,246.1267,246.1267,246.0599,246.1267,5719.0
2021-12-21 14:20:00,257.89,257.89,257.7,257.7,16307.0,246.1171,246.1171,245.9358,245.9358,16307.0
2021-12-21 14:25:00,257.71,257.89,257.71,257.89,6397.0,245.9454,246.1171,245.9454,246.1171,6397.0
2021-12-21 14:30:00,257.95,258.0,257.9,257.98,3169.0,246.1744,246.2221,246.1267,246.203,3169.0
2021-12-21 14:35:00,257.95,257.96,257.64,257.64,4029.0,246.1744,246.1839,245.8785,245.8785,4029.0
2021-12-21 14:40:00,257.67,257.82,257.65,257.69,3448.0,245.9072,246.0503,245.8881,245.9263,3448.0
2021-12-21 14:45:00,257.7,257.98,257.69,257.92,2756.0,245.9358,246.203,245.9263,246.1458,2756.0
2021-12-21 14:50:00,258.01,258.02,257.94,258.01,7582.0,246.2317,246.2412,246.1649,246.2317,7582.0
2021-12-21 14:55:00,258.03,258.19,258.01,258.18,5962.0,246.2507,246.4034,246.2317,246.3939,5962.0
2021-12-21 15:00:00,258.16,258.27,258.13,258.24,2337.0,246.3748,246.4798,246.3462,246.4512,2337.0
2021-12-21 15:05:00,258.12,258.13,258.0,258.01,12131.0,246.3366,246.3462,246.2221,246.2317,12131.0
2021-12-21 15:10:00,257.99,258.16,257.99,258.1,21666.0,246.2126,246.3748,246.2126,246.3175,21666.0
2021-12-21 15:15:00,258.12,258.16,258.0,258.0,4281.0,246.3366,246.3748,246.2221,246.2221,4281.0
2021-12-21 15:20:00,258.02,258.04,257.91,257.91,2592.0,246.2412,246.2603,246.1362,246.1362,2592.0
2021-12-21 15:25:00,257.9,258.0,257.89,257.95,2912.0,246.1267,246.2221,246.1171,246.1744,2912.0
2021-12-21 15:30:00,257.89,258.06,257.89,257.91,6725.0,246.1171,246.2794,246.1171,246.1362,6725.0
2021-12-21 15:35:00,257.93,257.96,257.68,257.78,3265.0,246.1553,246.1839,245.9167,246.0122,3265.0
2021-12-21 15:40:00,257.75,257.75,257.49,257.55,8780.0,245.9835,245.9835,245.7354,245.7927,8780.0
2021-12-21 15:45:00,257.52,257.55,257.34,257.44,12080.0,245.764,245.7927,245.5922,245.6877,12080.0
2021-12-21 15:50:00,257.49,258.27,257.47,258.27,31452.0,245.7354,246.4798,245.7163,246.4798,31452.0
2021-12-21 15:55:00,258.26,258.45,258.1,258.37,44516.0,246.4702,246.6516,246.3175,246.5752,44516.0
2021-12-22 09:30:00,258.15,258.28,258.13,258.24,7351.0,246.3653,246.4893,246.3462,246.4512,7351.0
2021-12-22 09:35:00,258.27,258.51,258.26,258.51,2496.0,246.4798,246.7088,246.4702,246.7088,2496.0
2021-12-22 09:40:00,258.64,258.83,258.64,258.83,5802.0,246.8329,247.0142,246.8329,247.0142,5802.0
2021-12-22 09:45:00,258.78,258.84,258.64,258.64,500.0,246.9665,247.0238,246.8329,246.8329,500.0
2021-12-22 09:50:00,258.65,258.78,258.55,258.77,1890.0,246.8424,246.9665,246.747,246.957,1890.0
2021-12-22 09:55:00,258.76,258.77,258.48,258.61,5940.0,246.9474,246.957,246.6802,246.8043,5940.0
2021-12-22 10:00:00,258.66,258.86,258.55,258.57,3500.0,246.852,247.0429,246.747,246.7661,3500.0
2021-12-22 10:05:00,258.54,258.54,258.34,258.34,3162.0,246.7375,246.7375,246.5466,246.5466,3162.0
2021-12-22 10:10:00,258.51,258.7,258.47,258.67,6223.0,246.7088,246.8902,246.6707,246.8615,6223.0
2021-12-22 10:15:00,258.7,259.1,258.58,258.98,3128.0,246.8902,247.2719,246.7756,247.1574,3128.0
2021-12-22 10:20:00,259.02,259.07,258.9,259.07,1918.0,247.1956,247.2433,247.081,247.2433,1918.0
2021-12-22 10:25:00,259.07,259.17,259.04,259.11,2342.0,247.2433,247.3387,247.2146,247.2814,2342.0
2021-12-22 10:30:00,259.03,259.12,258.97,259.02,4160.0,247.2051,247.291,247.1478,247.1956,4160.0
2021-12-22 10:35:00,259.01,259.6,259.01,259.52,16198.0,247.186,247.7491,247.186,247.6727,16198.0
2021-12-22 10:40:00,259.53,259.56,259.52,259.52,722.0,247.6823,247.7109,247.6727,247.6727,722.0
2021-12-22 10:45:00,259.56,259.65,259.55,259.64,1934.0,247.7109,247.7968,247.7014,247.7872,1934.0
2021-12-22 10:50:00,259.79,260.04,259.78,259.89,12637.0,247.9304,248.169,247.9209,248.0258,12637.0
2021-12-22 10:55:00,259.87,260.0,259.85,260.0,700.0,248.0067,248.1308,247.9877,248.1308,700.0
2021-12-22 11:00:00,260.01,260.06,259.95,260.02,51468.0,248.1404,248.1881,248.0831,248.1499,51468.0
2021-12-22 11:05:00,259.96,259.98,259.81,259.95,10418.0,248.0926,248.1117,247.9495,248.0831,10418.0
2021-12-22 11:10:00,259.96,260.21,259.96,260.21,3300.0,248.0926,248.3312,248.0926,248.3312,3300.0
2021-12-22 11:15:00,260.15,260.21,260.11,260.13,1100.0,248.274,248.3312,248.2358,248.2549,1100.0
2021-12-22 11:20:00,260.17,260.2,259.97,260.0,19448.0,248.2931,248.3217,248.1022,248.1308,19448.0
2021-12-22 11:25:00,259.95,260.07,259.89,260.07,8472.0,248.0831,248.1976,248.0258,248.1976,8472.0
2021-12-22 11:30:00,260.1,260.25,260.02,260.23,4237.0,248.2262,248.3694,248.1499,248.3503,4237.0
2021-12-22 11:35:00,260.21,260.23,260.12,260.18,1892.0,248.3312,248.3503,248.2453,248.3026,1892.0
2021-12-22 11:40:00,260.2,260.24,260.12,260.18,2094.0,248.3217,248.3599,248.2453,248.3026,2094.0
2021-12-22 11:45:00,260.16,260.16,259.95,259.97,3333.0,248.2835,248.2835,248.0831,248.1022,3333.0
2021-12-22 11:50:00,260.06,260.13,260.05,260.08,15823.0,248.1881,248.2549,248.1785,248.2072,15823.0
2021-12-22 11:55:00,260.1,260.25,260.05,260.21,3425.0,248.2262,248.3694,248.1785,248.3312,3425.0
2021-12-22 12:00:00,260.25,260.3,260.11,260.29,2309.0,248.3694,248.4171,248.2358,248.4076,2309.0
2021-12-22 12:05:00,260.29,260.32,260.25,260.32,1254.0,248.4076,248.4362,248.3694,248.4362,1254.0
2021-12-22 12:10:00,260.26,260.26,260.13,260.16,1616.0,248.3789,248.3789,248.2549,248.2835,1616.0
2021-12-22 12:15:00,260.14,260.15,259.98,260.06,3969.0,248.2644,248.274,248.1117,248.1881,3969.0
2021-12-22 12:20:00,260.04,260.07,259.95,259.95,1000.0,248.169,248.1976,248.0831,248.0831,1000.0
2021-12-22 12:25:00,259.93,260.15,259.93,260.15,6827.0,248.064,248.274,248.064,248.274,6827.0
2021-12-22 12:30:00,260.18,260.24,260.17,260.21,1588.0,248.3026,248.3599,248.2931,248.3312,1588.0
2021-12-22 12:35:00,260.21,260.23,260.0,260.03,2261.0,248.3312,248.3503,248.1308,248.1594,2261.0
2021-12-22 12:40:00,260.06,260.15,260.06,260.15,486.0,248.1881,248.274,248.1881,248.274,486.0
2021-12-22 12:45:00,260.15,260.15,260.09,260.15,5512.0,248.274,248.274,248.2167,248.274,5512.0
2021-12-22 12:50:00,260.13,260.26,260.12,260.26,2149.0,248.2549,248.3789,248.2453,248.3789,2149.0
2021-12-22 12:55:00,260.29,260.37,260.27,260.34,940.0,248.4076,248.4839,248.3885,248.4553,940.0
2021-12-22 13:00:00,260.35,260.35,260.19,260.35,3803.0,248.4648,248.4648,248.3121,248.4648,3803.0
2021-12-22 13:05:00,260.36,260.36,260.22,260.29,2028.0,248.4744,248.4744,248.3408,248.4076,2028.0
2021-12-22 13:10:00,260.22,260.23,260.2,260.23,1257.0,248.3408,248.3503,248.3217,248.3503,1257.0
2021-12-22 13:15:00,260.21,260.28,260.19,260.19,2718.0,248.3312,248.398,248.3121,248.3121,2718.0
2021-12-22 13:20:00,260.12,260.16,260.11,260.16,653.0,248.2453,248.2835,248.2358,248.2835,653.0
2021-12-22 13:25:00,260.08,260.1,260.0,260.05,2300.0,248.2072,248.2262,248.1308,248.1785,2300.0
2021-12-22 13:30:00,260.05,260.18,260.05,260.16,5424.0,248.1785,248.3026,248.1785,248.2835,5424.0
2021-12-22 13:35:00,260.14,260.14,259.79,259.79,2693.0,248.2644,248.2644,247.9304,247.9304,2693.0
2021-12-22 13:40:00,259.82,259.86,259.68,259.83,7427.0,247.959,247.9972,247.8254,247.9686,7427.0
2021-12-22 13:45:00,259.82,259.91,259.82,259.89,1136.0,247.959,248.0449,247.959,248.0258,1136.0
2021-12-22 13:50:00,259.89,259.93,259.85,259.93,6172.0,248.0258,248.064,247.9877,248.064,6172.0
2021-12-22 13:55:00,259.89,259.91,259.82,259.82,2626.0,248.0258,248.0449,247.959,247.959,2626.0
2021-12-22 14:00:00,259.76,259.76,259.63,259.74,1818.0,247.9018,247.9018,247.7777,247.8827,1818.0
2021-12-22 14:05:00,259.76,259.76,259.6,259.64,2084.0,247.9018,247.9018,247.7491,247.7872,2084.0
2021-12-22 14:10:00,259.64,259.79,259.62,259.77,1425.0,247.7872,247.9304,247.7682,247.9113,1425.0
2021-12-22 14:15:00,259.77,259.84,259.76,259.8,2071.0,247.9113,247.9781,247.9018,247.9399,2071.0
2021-12-22 14:20:00,259.75,259.9,259.75,259.84,2567.0,247.8922,248.0354,247.8922,247.9781,2567.0
2021-12-22 14:25:00,259.82,259.82,259.44,259.54,3374.0,247.959,247.959,247.5964,247.6918,3374.0
2021-12-22 14:30:00,259.52,259.85,259.52,259.7,41184.0,247.6727,247.9877,247.6727,247.8445,41184.0
2021-12-22 14:35:00,259.67,259.88,259.67,259.87,2338.0,247.8159,248.0163,247.8159,248.0067,2338.0
2021-12-22 14:40:00,259.85,259.91,259.78,259.86,12997.0,247.9877,248.0449,247.9209,247.9972,12997.0
2021-12-22 14:45:00,259.84,259.93,259.83,259.9,12387.0,247.9781,248.064,247.9686,248.0354,12387.0
2021-12-22 14:50:00,259.94,259.99,259.93,259.98,800.0,248.0736,248.1213,248.064,248.1117,800.0
2021-12-22 14:55:00,260.03,260.1,260.0,260.06,3241.0,248.1594,248.2262,248.1308,248.1881,3241.0
2021-12-22 15:00:00,260.06,260.11,260.0,260.06,8324.0,248.1881,248.2358,248.1308,248.1881,8324.0
2021-12-22 15:05:00,260.09,260.18,260.03,260.18,2085.0,248.2167,248.3026,248.1594,248.3026,2085.0
2021-12-22 15:10:00,260.12,260.27,260.12,260.27,7481.0,248.2453,248.3885,248.2453,248.3885,7481.0
2021-12-22 15:15:00,260.26,260.31,260.03,260.07,8048.0,248.3789,248.4267,248.1594,248.1976,8048.0
2021-12-22 15:20:00,260.04,260.14,259.94,260.12,3101.0,248.169,248.2644,248.0736,248.2453,3101.0
2021-12-22 15:25:00,260.12,260.23,260.11,260.21,3488.0,248.2453,248.3503,248.2358,248.3312,3488.0
2021-12-22 15:30:00,260.17,260.23,260.1,260.11,2630.0,248.2931,248.3503,248.2262,248.2358,2630.0
2021-12-22 15:35:00,260.11,260.25,260.11,260.25,2157.0,248.2358,248.3694,248.2358,248.3694,2157.0
2021-12-22 15:40:00,260.32,260.35,260.24,260.34,3836.0,248.4362,248.4648,248.3599,248.4553,3836.0
2021-12-22 15:45:00,260.33,260.47,260.25,260.41,25090.0,248.4457,248.5794,248.3694,248.5221,25090.0
2021-12-22 15:50:00,260.39,260.8,260.39,260.8,8703.0,248.503,248.8943,248.503,248.8943,8703.0
2021-12-22 15:55:00,260.77,260.89,260.76,260.82,12148.0,248.8657,248.9802,248.8561,248.9134,12148.0
2021-12-23 09:30:00,261.43,261.88,261.21,261.88,11908.0,249.4955,249.925,249.2856,249.925,11908.0
2021-12-23 09:35:00,261.84,262.37,261.84,262.35,3226.0,249.8868,250.3926,249.8868,250.3735,3226.0
2021-12-23 09:40:00,262.11,262.14,261.96,262.13,3766.0,250.1445,250.1731,250.0013,250.1636,3766.0
2021-12-23 09:45:00,262.15,262.16,262.01,262.01,1060.0,250.1827,250.1922,250.0491,250.0491,1060.0
2021-12-23 09:50:00,261.99,262.19,261.99,262.04,2189.0,250.03,250.2208,250.03,250.0777,2189.0
2021-12-23 09:55:00,262.15,262.15,262.15,262.15,100.0,250.1827,250.1827,250.1827,250.1827,100.0
2021-12-23 10:00:00,262.13,262.14,262.0,262.0,1077.0,250.1636,250.1731,250.0395,250.0395,1077.0
2021-12-23 10:05:00,262.04,262.11,262.04,262.05,850.0,250.0777,250.1445,250.0777,250.0872,850.0
2021-12-23 10:10:00,262.14,262.41,262.11,262.41,1211.0,250.1731,250.4308,250.1445,250.4308,1211.0
2021-12-23 10:15:00,262.36,262.41,262.28,262.33,3900.0,250.3831,250.4308,250.3067,250.3544,3900.0
2021-12-23 10:20:00,262.36,262.4,262.29,262.4,27880.0,250.3831,250.4213,250.3163,250.4213,27880.0
2021-12-23 10:25:00,262.35,262.36,262.23,262.28,5422.0,250.3735,250.3831,250.259,250.3067,5422.0
2021-12-23 10:30:00,262.32,262.45,262.15,262.24,43867.0,250.3449,250.469,250.1827,250.2686,43867.0
2021-12-23 10:35:00,262.24,262.34,262.22,262.29,9347.0,250.2686,250.364,250.2495,250.3163,9347.0
2021-12-23 10:40:00,262.29,262.39,262.27,262.39,3495.0,250.3163,250.4117,250.2972,250.4117,3495.0
2021-12-23 10:45:00,262.35,262.49,262.35,262.46,31199.0,250.3735,250.5071,250.3735,250.4785,31199.0
2021-12-23 10:50:00,262.46,262.54,262.41,262.51,22908.0,250.4785,250.5549,250.4308,250.5262,22908.0
2021-12-23 10:55:00,262.53,262.6,262.48,262.6,16086.0,250.5453,250.6121,250.4976,250.6121,16086.0
2021-12-23 11:00:00,262.6,262.65,262.5,262.56,22522.0,250.6121,250.6598,250.5167,250.5739,22522.0
2021-12-23 11:05:00,262.58,262.73,262.58,262.7,4681.0,250.593,250.7362,250.593,250.7076,4681.0
2021-12-23 11:10:00,262.74,262.76,262.66,262.67,7339.0,250.7457,250.7648,250.6694,250.6789,7339.0
2021-12-23 11:15:00,262.7,262.76,262.7,262.72,7336.0,250.7076,250.7648,250.7076,250.7266,7336.0
2021-12-23 11:20:00,262.72,262.72,262.58,262.63,3410.0,250.7266,250.7266,250.593,250.6408,3410.0
2021-12-23 11:25:00,262.66,262.69,262.5,262.54,3286.0,250.6694,250.698,250.5167,250.5549,3286.0
2021-12-23 11:30:00,262.6,262.67,262.6,262.67,1388.0,250.6121,250.6789,250.6121,250.6789,1388.0
2021-12-23 11:35:00,262.71,262.71,262.68,262.69,803.0,250.7171,250.7171,250.6885,250.698,803.0
2021-12-23 11:40:00,262.68,262.68,262.65,262.65,1836.0,250.6885,250.6885,250.6598,250.6598,1836.0
2021-12-23 11:45:00,262.71,262.74,262.67,262.7,7244.0,250.7171,250.7457,250.6789,250.7076,7244.0
2021-12-23 11:50:00,262.68,262.69,262.66,262.69,1023.0,250.6885,250.698,250.6694,250.698,1023.0
2021-12-23 11:55:00,262.7,262.74,262.66,262.74,2198.0,250.7076,250.7457,250.6694,250.7457,2198.0
2021-12-23 12:00:00,262.71,262.72,262.67,262.7,299579.0,250.7171,250.7266,250.6789,250.7076,299579.0
2021-12-23 12:05:00,262.7,262.72,262.64,262.66,8651.0,250.7076,250.7266,250.6503,250.6694,8651.0
2021-12-23 12:10:00,262.66,262.68,262.64,262.64,694.0,250.6694,250.6885,250.6503,250.6503,694.0
2021-12-23 12:15:00,262.65,262.65,262.56,262.57,1400.0,250.6598,250.6598,250.5739,250.5835,1400.0
2021-12-23 12:20:00,262.59,262.59,262.57,262.57,200.0,250.6026,250.6026,250.5835,250.5835,200.0
2021-12-23 12:25:00,262.59,262.62,262.57,262.61,1301.0,250.6026,250.6312,250.5835,250.6217,1301.0
2021-12-23 12:30:00,262.61,262.66,262.6,262.6,668.0,250.6217,250.6694,250.6121,250.6121,668.0
2021-12-23 12:35:00,262.61,262.64,262.61,262.63,510.0,250.6217,250.6503,250.6217,250.6408,510.0
2021-12-23 12:40:00,262.65,262.73,262.65,262.67,2487.0,250.6598,250.7362,250.6598,250.6789,2487.0
2021-12-23 12:45:00,262.68,262.68,262.62,262.62,450.0,250.6885,250.6885,250.6312,250.6312,450.0
2021-12-23 12:50:00,262.63,262.68,262.6,262.6,2461.0,250.6408,250.6885,250.6121,250.6121,2461.0
2021-12-23 12:55:00,262.63,262.68,262.63,262.65,8464.0,250.6408,250.6885,250.6408,250.6598,8464.0
2021-12-23 13:00:00,262.7,262.74,262.68,262.69,6135.0,250.7076,250.7457,250.6885,250.698,6135.0
2021-12-23 13:05:00,262.66,262.67,262.65,262.67,910.0,250.6694,250.6789,250.6598,250.6789,910.0
2021-12-23 13:10:00,262.7,262.7,262.53,262.54,2852.0,250.7076,250.7076,250.5453,250.5549,2852.0
2021-12-23 13:15:00,262.62,262.64,262.59,262.6,13277.0,250.6312,250.6503,250.6026,250.6121,13277.0
2021-12-23 13:20:00,262.59,262.63,262.58,262.63,1840.0,250.6026,250.6408,250.593,250.6408,1840.0
2021-12-23 13:25:00,262.62,262.82,262.62,262.8,4908.0,250.6312,250.8221,250.6312,250.803,4908.0
2021-12-23 13:30:00,262.78,262.79,262.76,262.79,3081.0,250.7839,250.7934,250.7648,250.7934,3081.0
2021-12-23 13:35:00,262.75,262.77,262.72,262.73,22986.0,250.7553,250.7744,250.7266,250.7362,22986.0
2021-12-23 13:40:00,262.75,262.76,262.74,262.75,790.0,250.7553,250.7648,250.7457,250.7553,790.0
2021-12-23 13:45:00,262.77,262.82,262.77,262.82,2063.0,250.7744,250.8221,250.7744,250.8221,2063.0
2021-12-23 13:50:00,262.83,262.85,262.83,262.84,500.0,250.8316,250.8507,250.8316,250.8412,500.0
2021-12-23 13:55:00,262.92,262.92,262.84,262.88,3661.0,250.9175,250.9175,250.8412,250.8793,3661.0
2021-12-23 14:00:00,262.87,262.99,262.87,262.94,4992.0,250.8698,250.9843,250.8698,250.9366,4992.0
2021-12-23 14:05:00,262.94,262.99,262.93,262.94,8100.0,250.9366,250.9843,250.9271,250.9366,8100.0
2021-12-23 14:10:00,262.9,262.93,262.88,262.88,2658.0,250.8984,250.9271,250.8793,250.8793,2658.0
2021-12-23 14:15:00,262.88,262.93,262.8,262.9,20107.0,250.8793,250.9271,250.803,250.8984,20107.0
2021-12-23 14:20:00,262.89,262.98,262.89,262.98,8734.0,250.8889,250.9748,250.8889,250.9748,8734.0
2021-12-23 14:25:00,263.01,263.01,262.93,262.96,12171.0,251.0034,251.0034,250.9271,250.9557,12171.0
2021-12-23 14:30:00,262.95,262.98,262.87,262.93,15413.0,250.9461,250.9748,250.8698,250.9271,15413.0
2021-12-23 14:35:00,262.91,262.93,262.86,262.9,9386.0,250.908,250.9271,250.8603,250.8984,9386.0
2021-12-23 14:40:00,262.88,262.95,262.88,262.93,4109.0,250.8793,250.9461,250.8793,250.9271,4109.0
2021-12-23 14:45:00,262.97,263.0,262.92,262.97,2941.0,250.9652,250.9939,250.9175,250.9652,2941.0
2021-12-23 14:50:00,262.99,263.09,262.98,263.05,7989.0,250.9843,251.0798,250.9748,251.0416,7989.0
2021-12-23 14:55:00,263.07,263.1,263.03,263.04,1807.0,251.0607,251.0893,251.0225,251.032,1807.0
2021-12-23 15:00:00,263.05,263.06,262.77,262.77,2767.0,251.0416,251.0511,250.7744,250.7744,2767.0
2021-12-23 15:05:00,262.83,262.92,262.82,262.88,5739.0,250.8316,250.9175,250.8221,250.8793,5739.0
2021-12-23 15:10:00,262.88,262.98,262.88,262.98,1988.0,250.8793,250.9748,250.8793,250.9748,1988.0
2021-12-23 15:15:00,263.03,263.06,262.93,262.96,9813.0,251.0225,251.0511,250.9271,250.9557,9813.0
2021-12-23 15:20:00,262.95,262.98,262.88,262.88,4264.0,250.9461,250.9748,250.8793,250.8793,4264.0
2021-12-23 15:25:00,262.89,262.93,262.84,262.87,6320.0,250.8889,250.9271,250.8412,250.8698,6320.0
2021-12-23 15:30:00,262.88,262.88,262.66,262.69,11485.0,250.8793,250.8793,250.6694,250.698,11485.0
2021-12-23 15:35:00,262.68,262.9,262.67,262.87,10951.0,250.6885,250.8984,250.6789,250.8698,10951.0
2021-12-23 15:40:00,262.88,263.03,262.85,263.02,10100.0,250.8793,251.0225,250.8507,251.0129,10100.0
2021-12-23 15:45:00,263.02,263.23,263.02,263.16,19197.0,251.0129,251.2134,251.0129,251.1466,19197.0
2021-12-23 15:50:00,263.18,263.3,263.12,263.13,46779.0,251.1656,251.2802,251.1084,251.1179,46779.0
2021-12-23 15:55:00,263.12,263.12,262.42,262.45,59905.0,251.1084,251.1084,250.4403,250.469,59905.0
2021-12-27 09:30:00,263.0,263.9,263.0,263.87,10701.0,250.9939,251.8528,250.9939,251.8241,10701.0
2021-12-27 09:35:00,263.61,263.75,263.6,263.68,7175.0,251.576,251.7096,251.5665,251.6428,7175.0
2021-12-27 09:40:00,263.64,263.77,263.61,263.61,10912.0,251.6046,251.7287,251.576,251.576,10912.0
2021-12-27 09:45:00,263.64,263.79,263.57,263.79,4164.0,251.6046,251.7478,251.5378,251.7478,4164.0
2021-12-27 09:50:00,263.84,263.96,263.68,263.68,1252.0,251.7955,251.91,251.6428,251.6428,1252.0
2021-12-27 09:55:00,263.61,263.73,263.61,263.73,2796.0,251.576,251.6905,251.576,251.6905,2796.0
2021-12-27 10:00:00,263.7,263.92,263.61,263.87,2190.0,251.6619,251.8719,251.576,251.8241,2190.0
2021-12-27 10:05:00,264.07,264.14,263.99,264.13,1875.0,252.015,252.0818,251.9387,252.0723,1875.0
2021-12-27 10:10:00,264.2,264.22,264.12,264.19,2366.0,252.1391,252.1582,252.0627,252.1295,2366.0
2021-12-27 10:15:00,264.2,264.2,264.12,264.19,11335.0,252.1391,252.1391,252.0627,252.1295,11335.0
2021-12-27 10:20:00,264.24,264.42,264.23,264.42,545.0,252.1773,252.349,252.1677,252.349,545.0
2021-12-27 10:25:00,264.35,264.59,264.34,264.59,18898.0,252.2822,252.5113,252.2727,252.5113,18898.0
2021-12-27 10:30:00,264.64,264.67,264.48,264.64,3200.0,252.559,252.5876,252.4063,252.559,3200.0
2021-12-27 10:35:00,264.64,264.65,264.56,264.62,7135.0,252.559,252.5685,252.4826,252.5399,7135.0
2021-12-27 10:40:00,264.55,264.66,264.53,264.66,6233.0,252.4731,252.5781,252.454,252.5781,6233.0
2021-12-27 10:45:00,264.64,264.67,264.5,264.57,17767.0,252.559,252.5876,252.4254,252.4922,17767.0
2021-12-27 10:50:00,264.61,264.69,264.61,264.65,3043.0,252.5304,252.6067,252.5304,252.5685,3043.0
2021-12-27 10:55:00,264.64,264.77,264.63,264.77,1827.0,252.559,252.6831,252.5495,252.6831,1827.0
2021-12-27 11:00:00,264.8,264.87,264.75,264.85,3239.0,252.7117,252.7785,252.664,252.7594,3239.0
2021-12-27 11:05:00,264.8,264.86,264.75,264.82,10716.0,252.7117,252.769,252.664,252.7308,10716.0
2021-12-27 11:10:00,264.84,264.96,264.82,264.94,9003.0,252.7499,252.8644,252.7308,252.8453,9003.0
2021-12-27 11:15:00,264.92,264.95,264.65,264.68,11493.0,252.8262,252.8548,252.5685,252.5972,11493.0
2021-12-27 11:20:00,264.68,264.74,264.56,264.65,47145.0,252.5972,252.6544,252.4826,252.5685,47145.0
2021-12-27 11:25:00,264.67,264.86,264.66,264.85,8194.0,252.5876,252.769,252.5781,252.7594,8194.0
2021-12-27 11:30:00,264.84,264.84,264.71,264.72,10347.0,252.7499,252.7499,252.6258,252.6353,10347.0
2021-12-27 11:35:00,264.72,264.87,264.65,264.85,23034.0,252.6353,252.7785,252.5685,252.7594,23034.0
2021-12-27 11:40:00,264.83,264.89,264.81,264.89,4308.0,252.7403,252.7976,252.7212,252.7976,4308.0
2021-12-27 11:45:00,264.81,264.82,264.78,264.79,400.0,252.7212,252.7308,252.6926,252.7021,400.0
2021-12-27 11:50:00,264.75,264.84,264.75,264.82,514.0,252.664,252.7499,252.664,252.7308,514.0
2021-12-27 11:55:00,264.87,264.9,264.83,264.88,700.0,252.7785,252.8071,252.7403,252.788,700.0
2021-12-27 12:00:00,264.88,265.0,264.88,264.98,2619.0,252.788,252.9026,252.788,252.8835,2619.0
2021-12-27 12:05:00,264.99,265.03,264.97,265.01,56781.0,252.893,252.9312,252.8739,252.9121,56781.0
2021-12-27 12:10:00,265.0,265.06,264.94,265.03,22427.0,252.9026,252.9598,252.8453,252.9312,22427.0
2021-12-27 12:15:00,265.03,265.05,265.02,265.05,1000.0,252.9312,252.9503,252.9216,252.9503,1000.0
2021-12-27 12:20:00,265.06,265.06,265.03,265.03,421.0,252.9598,252.9598,252.9312,252.9312,421.0
2021-12-27 12:25:00,265.08,265.11,265.06,265.1,1674.0,252.9789,253.0075,252.9598,252.998,1674.0
2021-12-27 12:30:00,265.12,265.14,265.03,265.06,2732.0,253.0171,253.0362,252.9312,252.9598,2732.0
2021-12-27 12:35:00,265.03,265.06,265.01,265.06,2706.0,252.9312,252.9598,252.9121,252.9598,2706.0
2021-12-27 12:40:00,265.05,265.07,265.02,265.07,510.0,252.9503,252.9694,252.9216,252.9694,510.0
2021-12-27 12:45:00,265.1,265.14,265.08,265.13,1515.0,252.998,253.0362,252.9789,253.0266,1515.0
2021-12-27 12:50:00,265.12,265.17,265.11,265.13,6078.0,253.0171,253.0648,253.0075,253.0266,6078.0
2021-12-27 12:55:00,265.14,265.19,265.13,265.18,1133.0,253.0362,253.0839,253.0266,253.0743,1133.0
2021-12-27 13:00:00,265.17,265.17,265.1,265.13,1515.0,253.0648,253.0648,252.998,253.0266,1515.0
2021-12-27 13:05:00,265.13,265.18,265.13,265.17,3400.0,253.0266,253.0743,253.0266,253.0648,3400.0
2021-12-27 13:10:00,265.16,265.21,265.13,265.2,3400.0,253.0553,253.103,253.0266,253.0934,3400.0
2021-12-27 13:15:00,265.22,265.22,265.17,265.18,2301.0,253.1125,253.1125,253.0648,253.0743,2301.0
2021-12-27 13:20:00,265.18,265.26,265.17,265.26,3381.0,253.0743,253.1507,253.0648,253.1507,3381.0
2021-12-27 13:25:00,265.25,265.33,265.24,265.24,34790.0,253.1411,253.2175,253.1316,253.1316,34790.0
2021-12-27 13:30:00,265.24,265.25,265.18,265.2,8336.0,253.1316,253.1411,253.0743,253.0934,8336.0
2021-12-27 13:35:00,265.21,265.28,265.2,265.25,5690.0,253.103,253.1698,253.0934,253.1411,5690.0
2021-12-27 13:40:00,265.22,265.25,265.2,265.24,4071.0,253.1125,253.1411,253.0934,253.1316,4071.0
2021-12-27 13:45:00,265.22,265.26,265.19,265.25,14408.0,253.1125,253.1507,253.0839,253.1411,14408.0
2021-12-27 13:50:00,265.25,265.33,265.24,265.31,7303.0,253.1411,253.2175,253.1316,253.1984,7303.0
2021-12-27 13:55:00,265.3,265.38,265.3,265.38,14114.0,253.1889,253.2652,253.1889,253.2652,14114.0
2021-12-27 14:00:00,265.34,265.37,265.25,265.37,5028.0,253.227,253.2557,253.1411,253.2557,5028.0
2021-12-27 14:05:00,265.35,265.37,265.32,265.36,4012.0,253.2366,253.2557,253.208,253.2461,4012.0
2021-12-27 14:10:00,265.37,265.4,265.35,265.37,8113.0,253.2557,253.2843,253.2366,253.2557,8113.0
2021-12-27 14:15:00,265.35,265.41,265.34,265.38,7236.0,253.2366,253.2938,253.227,253.2652,7236.0
2021-12-27 14:20:00,265.41,265.46,265.38,265.43,13398.0,253.2938,253.3416,253.2652,253.3129,13398.0
2021-12-27 14:25:00,265.43,265.53,265.43,265.52,5688.0,253.3129,253.4084,253.3129,253.3988,5688.0
2021-12-27 14:30:00,265.52,265.54,265.49,265.5,8960.0,253.3988,253.4179,253.3702,253.3797,8960.0
2021-12-27 14:35:00,265.52,265.55,265.45,265.45,2409.0,253.3988,253.4275,253.332,253.332,2409.0
2021-12-27 14:40:00,265.48,265.51,265.38,265.38,6559.0,253.3606,253.3893,253.2652,253.2652,6559.0
2021-12-27 14:45:00,265.26,265.38,265.25,265.36,4297.0,253.1507,253.2652,253.1411,253.2461,4297.0
2021-12-27 14:50:00,265.31,265.31,265.23,265.25,3573.0,253.1984,253.1984,253.1221,253.1411,3573.0
2021-12-27 14:55:00,265.25,265.35,265.19,265.32,5238.0,253.1411,253.2366,253.0839,253.208,5238.0
2021-12-27 15:00:00,265.28,265.29,265.19,265.24,18529.0,253.1698,253.1793,253.0839,253.1316,18529.0
2021-12-27 15:05:00,265.24,265.26,265.14,265.26,30902.0,253.1316,253.1507,253.0362,253.1507,30902.0
2021-12-27 15:10:00,265.24,265.24,265.15,265.22,24839.0,253.1316,253.1316,253.0457,253.1125,24839.0
2021-12-27 15:15:00,265.22,265.23,265.1,265.21,20952.0,253.1125,253.1221,252.998,253.103,20952.0
2021-12-27 15:20:00,265.2,265.27,265.14,265.23,20125.0,253.0934,253.1602,253.0362,253.1221,20125.0
2021-12-27 15:25:00,265.23,265.42,265.23,265.42,4096.0,253.1221,253.3034,253.1221,253.3034,4096.0
2021-12-27 15:30:00,265.4,265.49,265.4,265.43,51281.0,253.2843,253.3702,253.2843,253.3129,51281.0
2021-12-27 15:35:00,265.41,265.42,265.3,265.32,11305.0,253.2938,253.3034,253.1889,253.208,11305.0
2021-12-27 15:40:00,265.33,265.57,265.3,265.56,13133.0,253.2175,253.4465,253.1889,253.437,13133.0
2021-12-27 15:45:00,265.56,265.67,265.56,265.63,13850.0,253.437,253.542,253.437,253.5038,13850.0
2021-12-27 15:50:00,265.64,265.87,265.6,265.85,22868.0,253.5133,253.7328,253.4752,253.7138,22868.0
2021-12-27 15:55:00,265.83,265.94,265.77,265.93,31204.0,253.6947,253.7996,253.6374,253.7901,31204.0
2021-12-28 09:30:00,266.11,266.35,266.02,266.25,7978.0,253.9619,254.1909,253.876,254.0955,7978.0
2021-12-28 09:35:00,266.32,266.32,265.98,265.99,1553.0,254.1623,254.1623,253.8378,253.8474,1553.0
2021-12-28 09:40:00,266.21,266.41,266.18,266.41,3605.0,254.0573,254.2482,254.0287,254.2482,3605.0
2021-12-28 09:45:00,266.38,266.45,266.29,266.3,893.0,254.2196,254.2864,254.1337,254.1432,893.0
2021-12-28 09:50:00,266.26,266.43,266.25,266.43,61435.0,254.105,254.2673,254.0955,254.2673,61435.0
2021-12-28 09:55:00,266.71,266.89,266.7,266.71,4300.0,254.5345,254.7063,254.525,254.5345,4300.0
2021-12-28 10:00:00,266.67,266.87,266.61,266.84,2130.0,254.4963,254.6872,254.4391,254.6586,2130.0
2021-12-28 10:05:00,266.84,266.84,266.25,266.25,2000.0,254.6586,254.6586,254.0955,254.0955,2000.0
2021-12-28 10:10:00,266.11,266.4,266.11,266.23,2033.0,253.9619,254.2386,253.9619,254.0764,2033.0
2021-12-28 10:15:00,266.32,266.32,265.94,265.94,3147.0,254.1623,254.1623,253.7996,253.7996,3147.0
2021-12-28 10:20:00,266.08,266.36,266.08,266.27,2750.0,253.9333,254.2005,253.9333,254.1146,2750.0
2021-12-28 10:25:00,266.31,266.42,266.29,266.41,2371.0,254.1528,254.2577,254.1337,254.2482,2371.0
2021-12-28 10:30:00,266.32,266.5,266.32,266.44,1270.0,254.1623,254.3341,254.1623,254.2768,1270.0
2021-12-28 10:35:00,266.58,266.63,266.42,266.42,1010.0,254.4104,254.4581,254.2577,254.2577,1010.0
2021-12-28 10:40:00,266.42,266.42,266.18,266.25,1803.0,254.2577,254.2577,254.0287,254.0955,1803.0
2021-12-28 10:45:00,266.22,266.37,266.21,266.3,19009.0,254.0669,254.21,254.0573,254.1432,19009.0
2021-12-28 10:50:00,266.35,266.42,266.16,266.16,3588.0,254.1909,254.2577,254.0096,254.0096,3588.0
2021-12-28 10:55:00,266.18,266.23,266.12,266.12,1654.0,254.0287,254.0764,253.9714,253.9714,1654.0
2021-12-28 11:00:00,266.14,266.32,266.14,266.25,15463.0,253.9905,254.1623,253.9905,254.0955,15463.0
2021-12-28 11:05:00,266.27,266.27,266.13,266.14,700.0,254.1146,254.1146,253.981,253.9905,700.0
2021-12-28 11:10:00,266.15,266.19,266.09,266.09,5089.0,254.0001,254.0382,253.9428,253.9428,5089.0
2021-12-28 11:15:00,266.07,266.07,265.95,265.95,2146.0,253.9237,253.9237,253.8092,253.8092,2146.0
2021-12-28 11:20:00,265.99,266.11,265.91,265.91,900.0,253.8474,253.9619,253.771,253.771,900.0
2021-12-28 11:25:00,265.89,265.94,265.76,265.94,755.0,253.7519,253.7996,253.6279,253.7996,755.0
2021-12-28 11:30:00,265.99,265.99,265.84,265.97,2213.0,253.8474,253.8474,253.7042,253.8283,2213.0
2021-12-28 11:35:00,265.87,265.92,265.84,265.92,1180.0,253.7328,253.7806,253.7042,253.7806,1180.0
2021-12-28 11:40:00,265.98,265.98,265.91,265.91,732.0,253.8378,253.8378,253.771,253.771,732.0
2021-12-28 11:45:00,265.88,266.01,265.88,266.01,1226.0,253.7424,253.8665,253.7424,253.8665,1226.0
2021-12-28 11:50:00,266.06,266.3,266.05,266.27,8681.0,253.9142,254.1432,253.9046,254.1146,8681.0
2021-12-28 11:55:00,266.26,266.34,266.23,266.24,15551.0,254.105,254.1814,254.0764,254.086,15551.0
2021-12-28 12:00:00,266.26,266.27,266.11,266.24,4017.0,254.105,254.1146,253.9619,254.086,4017.0
2021-12-28 12:05:00,266.17,266.17,266.05,266.07,800.0,254.0191,254.0191,253.9046,253.9237,800.0
2021-12-28 12:10:00,266.03,266.03,265.98,266.0,650.0,253.8855,253.8855,253.8378,253.8569,650.0
2021-12-28 12:15:00,265.99,265.99,265.91,265.97,1988.0,253.8474,253.8474,253.771,253.8283,1988.0
2021-12-28 12:20:00,265.96,265.99,265.9,265.99,2085.0,253.8187,253.8474,253.7615,253.8474,2085.0
2021-12-28 12:25:00,265.98,265.99,265.6,265.61,10511.0,253.8378,253.8474,253.4752,253.4847,10511.0
2021-12-28 12:30:00,265.61,265.69,265.17,265.17,2848.0,253.4847,253.5611,253.0648,253.0648,2848.0
2021-12-28 12:35:00,265.23,265.35,265.23,265.34,1484.0,253.1221,253.2366,253.1221,253.227,1484.0
2021-12-28 12:40:00,265.29,265.31,265.28,265.31,800.0,253.1793,253.1984,253.1698,253.1984,800.0
2021-12-28 12:45:00,265.33,265.33,265.23,265.23,784.0,253.2175,253.2175,253.1221,253.1221,784.0
2021-12-28 12:50:00,265.44,265.49,265.44,265.47,1025.0,253.3225,253.3702,253.3225,253.3511,1025.0
2021-12-28 12:55:00,265.49,265.63,265.48,265.58,26287.0,253.3702,253.5038,253.3606,253.4561,26287.0
2021-12-28 13:00:00,265.57,265.71,265.45,265.71,21434.0,253.4465,253.5801,253.332,253.5801,21434.0
2021-12-28 13:05:00,265.71,265.72,265.6,265.68,12223.0,253.5801,253.5897,253.4752,253.5515,12223.0
2021-12-28 13:10:00,265.66,265.72,265.59,265.62,9950.0,253.5324,253.5897,253.4656,253.4943,9950.0
2021-12-28 13:15:00,265.6,265.68,265.52,265.53,6594.0,253.4752,253.5515,253.3988,253.4084,6594.0
2021-12-28 13:20:00,265.59,265.59,265.43,265.49,4036.0,253.4656,253.4656,253.3129,253.3702,4036.0
2021-12-28 13:25:00,265.5,265.65,265.41,265.65,7825.0,253.3797,253.5229,253.2938,253.5229,7825.0
2021-12-28 13:30:00,265.63,265.67,265.55,265.55,5352.0,253.5038,253.542,253.4275,253.4275,5352.0
2021-12-28 13:35:00,265.55,265.59,265.47,265.48,6360.0,253.4275,253.4656,253.3511,253.3606,6360.0
2021-12-28 13:40:00,265.48,265.63,265.46,265.49,3679.0,253.3606,253.5038,253.3416,253.3702,3679.0
2021-12-28 13:45:00,265.46,265.56,265.44,265.54,4413.0,253.3416,253.437,253.3225,253.4179,4413.0
2021-12-28 13:50:00,265.57,265.64,265.55,265.59,12010.0,253.4465,253.5133,253.4275,253.4656,12010.0
2021-12-28 13:55:00,265.61,265.75,265.56,265.73,10345.0,253.4847,253.6183,253.437,253.5992,10345.0
2021-12-28 14:00:00,265.74,265.75,265.28,265.29,4064.0,253.6088,253.6183,253.1698,253.1793,4064.0
2021-12-28 14:05:00,265.39,265.39,265.25,265.26,2723.0,253.2748,253.2748,253.1411,253.1507,2723.0
2021-12-28 14:10:00,265.26,265.32,265.26,265.32,3534.0,253.1507,253.208,253.1507,253.208,3534.0
2021-12-28 14:15:00,265.38,265.53,265.37,265.44,3250.0,253.2652,253.4084,253.2557,253.3225,3250.0
2021-12-28 14:20:00,265.48,265.56,265.47,265.52,3369.0,253.3606,253.437,253.3511,253.3988,3369.0
2021-12-28 14:25:00,265.51,265.56,265.43,265.5,3680.0,253.3893,253.437,253.3129,253.3797,3680.0
2021-12-28 14:30:00,265.49,265.58,265.45,265.51,12620.0,253.3702,253.4561,253.332,253.3893,12620.0
2021-12-28 14:35:00,265.52,265.56,265.47,265.56,1669.0,253.3988,253.437,253.3511,253.437,1669.0
2021-12-28 14:40:00,265.54,265.61,265.52,265.6,15216.0,253.4179,253.4847,253.3988,253.4752,15216.0
2021-12-28 14:45:00,265.58,265.59,265.39,265.57,6375.0,253.4561,253.4656,253.2748,253.4465,6375.0
2021-12-28 14:50:00,265.55,265.71,265.49,265.64,2000.0,253.4275,253.5801,253.3702,253.5133,2000.0
2021-12-28 14:55:00,265.65,265.65,265.53,265.62,3254.0,253.5229,253.5229,253.4084,253.4943,3254.0
2021-12-28 15:00:00,265.65,265.65,265.5,265.5,5494.0,253.5229,253.5229,253.3797,253.3797,5494.0
2021-12-28 15:05:00,265.53,265.68,265.45,265.68,8328.0,253.4084,253.5515,253.332,253.5515,8328.0
2021-12-28 15:10:00,265.64,265.76,265.64,265.75,3800.0,253.5133,253.6279,253.5133,253.6183,3800.0
2021-12-28 15:15:00,265.74,265.76,265.63,265.67,3630.0,253.6088,253.6279,253.5038,253.542,3630.0
2021-12-28 15:20:00,265.74,265.76,265.67,265.72,3839.0,253.6088,253.6279,253.542,253.5897,3839.0
2021-12-28 15:25:00,265.72,265.75,265.7,265.71,1312.0,253.5897,253.6183,253.5706,253.5801,1312.0
2021-12-28 15:30:00,265.76,265.81,265.43,265.57,4378.0,253.6279,253.6756,253.3129,253.4465,4378.0
2021-12-28 15:35:00,265.63,265.78,265.63,265.74,5017.0,253.5038,253.647,253.5038,253.6088,5017.0
2021-12-28 15:40:00,265.75,266.0,265.74,265.89,8728.0,253.6183,253.8569,253.6088,253.7519,8728.0
2021-12-28 15:45:00,266.0,266.06,265.88,265.88,3846.0,253.8569,253.9142,253.7424,253.7424,3846.0
2021-12-28 15:50:00,265.91,265.91,265.43,265.44,6076.0,253.771,253.771,253.3129,253.3225,6076.0
2021-12-28 15:55:00,265.46,265.61,265.34,265.61,34963.0,253.3416,253.4847,253.227,253.4847,34963.0
2021-12-29 09:30:00,265.5,266.05,265.47,265.93,32090.0,253.3797,253.9046,253.3511,253.7901,32090.0
2021-12-29 09:35:00,265.93,266.08,265.74,265.96,13909.0,253.7901,253.9333,253.6088,253.8187,13909.0
2021-12-29 09:40:00,266.05,266.29,265.74,265.74,7380.0,253.9046,254.1337,253.6088,253.6088,7380.0
2021-12-29 09:45:00,265.88,265.96,265.55,265.84,12037.0,253.7424,253.8187,253.4275,253.7042,12037.0
2021-12-29 09:50:00,265.86,266.02,265.77,265.99,2279.0,253.7233,253.876,253.6374,253.8474,2279.0
2021-12-29 09:55:00,265.91,265.97,265.73,265.81,2322.0,253.771,253.8283,253.5992,253.6756,2322.0
2021-12-29 10:00:00,265.91,265.91,265.71,265.72,6815.0,253.771,253.771,253.5801,253.5897,6815.0
2021-12-29 10:05:00,265.7,265.8,265.65,265.8,4647.0,253.5706,253.666,253.5229,253.666,4647.0
2021-12-29 10:10:00,265.81,265.86,265.14,265.27,21052.0,253.6756,253.7233,253.0362,253.1602,21052.0
2021-12-29 10:15:00,265.22,265.37,264.92,265.37,6371.0,253.1125,253.2557,252.8262,253.2557,6371.0
2021-12-29 10:20:00,265.37,265.54,265.37,265.54,1538.0,253.2557,253.4179,253.2557,253.4179,1538.0
2021-12-29 10:25:00,265.5,265.56,265.36,265.4,7458.0,253.3797,253.437,253.2461,253.2843,7458.0
2021-12-29 10:30:00,265.27,265.52,265.27,265.51,5272.0,253.1602,253.3988,253.1602,253.3893,5272.0
2021-12-29 10:35:00,265.49,265.51,265.42,265.47,10125.0,253.3702,253.3893,253.3034,253.3511,10125.0
2021-12-29 10:40:00,265.42,265.82,265.39,265.78,20230.0,253.3034,253.6851,253.2748,253.647,20230.0
2021-12-29 10:45:00,265.69,265.81,265.69,265.79,20007.0,253.5611,253.6756,253.5611,253.6565,20007.0
2021-12-29 10:50:00,265.71,265.71,265.62,265.71,10850.0,253.5801,253.5801,253.4943,253.5801,10850.0
2021-12-29 10:55:00,265.79,265.79,265.69,265.73,12846.0,253.6565,253.6565,253.5611,253.5992,12846.0
2021-12-29 11:00:00,265.76,265.87,265.68,265.83,32736.0,253.6279,253.7328,253.5515,253.6947,32736.0
2021-12-29 11:05:00,265.84,265.86,265.76,265.78,2878.0,253.7042,253.7233,253.6279,253.647,2878.0
2021-12-29 11:10:00,265.77,265.77,265.59,265.59,18237.0,253.6374,253.6374,253.4656,253.4656,18237.0
2021-12-29 11:15:00,265.6,265.68,265.6,265.68,4747.0,253.4752,253.5515,253.4752,253.5515,4747.0
2021-12-29 11:20:00,265.7,265.76,265.67,265.67,22813.0,253.5706,253.6279,253.542,253.542,22813.0
2021-12-29 11:25:00,265.61,265.67,265.47,265.47,5275.0,253.4847,253.542,253.3511,253.3511,5275.0
2021-12-29 11:30:00,265.44,265.51,265.35,265.51,2038.0,253.3225,253.3893,253.2366,253.3893,2038.0
2021-12-29 11:35:00,265.46,265.52,265.42,265.44,3077.0,253.3416,253.3988,253.3034,253.3225,3077.0
2021-12-29 11:40:00,265.45,265.57,265.41,265.5,59538.0,253.332,253.4465,253.2938,253.3797,59538.0
2021-12-29 11:45:00,265.52,265.62,265.45,265.6,30912.0,253.3988,253.4943,253.332,253.4752,30912.0
2021-12-29 11:50:00,265.58,265.63,265.43,265.43,28126.0,253.4561,253.5038,253.3129,253.3129,28126.0
2021-12-29 11:55:00,265.43,265.51,265.38,265.39,8018.0,253.3129,253.3893,253.2652,253.2748,8018.0
2021-12-29 12:00:00,265.42,265.44,265.3,265.43,5340.0,253.3034,253.3225,253.1889,253.3129,5340.0
2021-12-29 12:05:00,265.43,265.5,265.32,265.33,7750.0,253.3129,253.3797,253.208,253.2175,7750.0
2021-12-29 12:10:00,265.34,265.36,265.28,265.3,3692.0,253.227,253.2461,253.1698,253.1889,3692.0
2021-12-29 12:15:00,265.3,265.35,265.26,265.28,5430.0,253.1889,253.2366,253.1507,253.1698,5430.0
2021-12-29 12:20:00,265.32,265.35,265.27,265.27,5232.0,253.208,253.2366,253.1602,253.1602,5232.0
2021-12-29 12:25:00,265.27,265.29,265.21,265.22,4505.0,253.1602,253.1793,253.103,253.1125,4505.0
2021-12-29 12:30:00,265.23,265.24,265.17,265.21,5735.0,253.1221,253.1316,253.0648,253.103,5735.0
2021-12-29 12:35:00,265.27,265.44,265.27,265.43,14242.0,253.1602,253.3225,253.1602,253.3129,14242.0
2021-12-29 12:40:00,265.4,265.43,265.38,265.39,2494.0,253.2843,253.3129,253.2652,253.2748,2494.0
2021-12-29 12:45:00,265.37,265.38,265.32,265.35,2494.0,253.2557,253.2652,253.208,253.2366,2494.0
2021-12-29 12:50:00,265.41,265.41,265.34,265.39,2835.0,253.2938,253.2938,253.227,253.2748,2835.0
2021-12-29 12:55:00,265.42,265.48,265.42,265.48,2739.0,253.3034,253.3606,253.3034,253.3606,2739.0
2021-12-29 13:00:00,265.5,265.63,265.47,265.63,21022.0,253.3797,253.5038,253.3511,253.5038,21022.0
2021-12-29 13:05:00,265.62,265.68,265.6,265.68,56846.0,253.4943,253.5515,253.4752,253.5515,56846.0
2021-12-29 13:10:00,265.66,265.66,265.59,265.66,70696.0,253.5324,253.5324,253.4656,253.5324,70696.0
2021-12-29 13:15:00,265.65,265.65,265.6,265.64,4686.0,253.5229,253.5229,253.4752,253.5133,4686.0
2021-12-29 13:20:00,265.6,265.6,265.51,265.52,8122.0,253.4752,253.4752,253.3893,253.3988,8122.0
2021-12-29 13:25:00,265.53,265.57,265.48,265.51,8823.0,253.4084,253.4465,253.3606,253.3893,8823.0
2021-12-29 13:30:00,265.52,265.62,265.52,265.57,4148.0,253.3988,253.4943,253.3988,253.4465,4148.0
2021-12-29 13:35:00,265.57,265.59,265.45,265.45,14126.0,253.4465,253.4656,253.332,253.332,14126.0
2021-12-29 13:40:00,265.49,265.55,265.49,265.55,7203.0,253.3702,253.4275,253.3702,253.4275,7203.0
2021-12-29 13:45:00,265.55,265.59,265.53,265.56,8013.0,253.4275,253.4656,253.4084,253.437,8013.0
2021-12-29 13:50:00,265.55,265.62,265.52,265.62,15485.0,253.4275,253.4943,253.3988,253.4943,15485.0
2021-12-29 13:55:00,265.66,265.8,265.66,265.75,8690.0,253.5324,253.666,253.5324,253.6183,8690.0
2021-12-29 14:00:00,265.75,265.75,265.67,265.7,6249.0,253.6183,253.6183,253.542,253.5706,6249.0
2021-12-29 14:05:00,265.72,265.75,265.71,265.75,6558.0,253.5897,253.6183,253.5801,253.6183,6558.0
2021-12-29 14:10:00,265.74,265.84,265.73,265.84,5441.0,253.6088,253.7042,253.5992,253.7042,5441.0
2021-12-29 14:15:00,265.85,265.86,265.81,265.83,7826.0,253.7138,253.7233,253.6756,253.6947,7826.0
2021-12-29 14:20:00,265.84,265.87,265.79,265.79,15755.0,253.7042,253.7328,253.6565,253.6565,15755.0
2021-12-29 14:25:00,265.8,265.85,265.78,265.83,6487.0,253.666,253.7138,253.647,253.6947,6487.0
2021-12-29 14:30:00,265.83,265.89,265.83,265.89,2216.0,253.6947,253.7519,253.6947,253.7519,2216.0
2021-12-29 14:35:00,265.89,265.92,265.87,265.88,13425.0,253.7519,253.7806,253.7328,253.7424,13425.0
2021-12-29 14:40:00,265.87,265.87,265.77,265.82,14037.0,253.7328,253.7328,253.6374,253.6851,14037.0
2021-12-29 14:45:00,265.82,265.84,265.8,265.83,6498.0,253.6851,253.7042,253.666,253.6947,6498.0
2021-12-29 14:50:00,265.83,265.92,265.82,265.92,6221.0,253.6947,253.7806,253.6851,253.7806,6221.0
2021-12-29 14:55:00,265.92,265.96,265.89,265.95,13353.0,253.7806,253.8187,253.7519,253.8092,13353.0
2021-12-29 15:00:00,265.96,265.96,265.83,265.86,7266.0,253.8187,253.8187,253.6947,253.7233,7266.0
2021-12-29 15:05:00,265.87,265.97,265.87,265.96,7687.0,253.7328,253.8283,253.7328,253.8187,7687.0
2021-12-29 15:10:00,265.97,265.98,265.93,265.93,7442.0,253.8283,253.8378,253.7901,253.7901,7442.0
2021-12-29 15:15:00,265.92,266.07,265.91,266.06,13266.0,253.7806,253.9237,253.771,253.9142,13266.0
2021-12-29 15:20:00,266.03,266.03,265.94,266.01,5996.0,253.8855,253.8855,253.7996,253.8665,5996.0
2021-12-29 15:25:00,266.0,266.07,265.98,266.05,5439.0,253.8569,253.9237,253.8378,253.9046,5439.0
2021-12-29 15:30:00,266.06,266.31,266.06,266.28,18682.0,253.9142,254.1528,253.9142,254.1241,18682.0
2021-12-29 15:35:00,266.29,266.3,266.15,266.18,7402.0,254.1337,254.1432,254.0001,254.0287,7402.0
2021-12-29 15:40:00,266.2,266.28,266.12,266.17,13357.0,254.0478,254.1241,253.9714,254.0191,13357.0
2021-12-29 15:45:00,266.2,266.4,266.18,266.33,16900.0,254.0478,254.2386,254.0287,254.1718,16900.0
2021-12-29 15:50:00,266.35,266.46,266.17,266.19,19765.0,254.1909,254.2959,254.0191,254.0382,19765.0
2021-12-29 15:55:00,266.18,266.18,265.8,265.8,18611.0,254.0287,254.0287,253.666,253.666,18611.0
2021-12-30 09:30:00,265.98,266.55,265.98,266.55,9094.0,253.8378,254.3818,253.8378,254.3818,9094.0
2021-12-30 09:35:00,266.73,266.77,266.68,266.7,2693.0,254.5536,254.5918,254.5059,254.525,2693.0
2021-12-30 09:40:00,266.71,266.71,266.24,266.25,2820.0,254.5345,254.5345,254.086,254.0955,2820.0
2021-12-30 09:45:00,266.33,266.53,266.33,266.47,2922.0,254.1718,254.3627,254.1718,254.3055,2922.0
2021-12-30 09:50:00,266.43,266.51,266.3,266.38,5872.0,254.2673,254.3436,254.1432,254.2196,5872.0
2021-12-30 09:55:00,266.36,266.55,266.36,266.5,3200.0,254.2005,254.3818,254.2005,254.3341,3200.0
2021-12-30 10:00:00,266.46,266.52,266.4,266.43,2978.0,254.2959,254.3532,254.2386,254.2673,2978.0
2021-12-30 10:05:00,266.5,266.71,266.43,266.71,2197.0,254.3341,254.5345,254.2673,254.5345,2197.0
2021-12-30 10:10:00,266.7,266.82,266.65,266.82,3812.0,254.525,254.6395,254.4772,254.6395,3812.0
2021-12-30 10:15:00,266.83,266.83,266.78,266.81,1316.0,254.649,254.649,254.6013,254.6299,1316.0
2021-12-30 10:20:00,266.76,266.81,266.68,266.75,2332.0,254.5822,254.6299,254.5059,254.5727,2332.0
2021-12-30 10:25:00,266.83,266.87,266.77,266.78,2906.0,254.649,254.6872,254.5918,254.6013,2906.0
2021-12-30 10:30:00,266.72,266.74,266.64,266.74,2200.0,254.544,254.5631,254.4677,254.5631,2200.0
2021-12-30 10:35:00,266.75,266.76,266.63,266.63,15922.0,254.5727,254.5822,254.4581,254.4581,15922.0
2021-12-30 10:40:00,266.65,266.74,266.65,266.71,8884.0,254.4772,254.5631,254.4772,254.5345,8884.0
2021-12-30 10:45:00,266.71,266.73,266.64,266.66,3376.0,254.5345,254.5536,254.4677,254.4868,3376.0
2021-12-30 10:50:00,266.64,266.72,266.61,266.65,15826.0,254.4677,254.544,254.4391,254.4772,15826.0
2021-12-30 10:55:00,266.63,266.65,266.46,266.5,5131.0,254.4581,254.4772,254.2959,254.3341,5131.0
2021-12-30 11:00:00,266.48,266.5,266.38,266.48,7085.0,254.315,254.3341,254.2196,254.315,7085.0
2021-12-30 11:05:00,266.5,266.53,266.43,266.43,3120.0,254.3341,254.3627,254.2673,254.2673,3120.0
2021-12-30 11:10:00,266.44,266.55,266.44,266.55,1750.0,254.2768,254.3818,254.2768,254.3818,1750.0
2021-12-30 11:15:00,266.53,266.57,266.49,266.49,1812.0,254.3627,254.4009,254.3245,254.3245,1812.0
2021-12-30 11:20:00,266.44,266.48,266.42,266.48,2512.0,254.2768,254.315,254.2577,254.315,2512.0
2021-12-30 11:25:00,266.5,266.6,266.5,266.56,1100.0,254.3341,254.4295,254.3341,254.3913,1100.0
2021-12-30 11:30:00,266.54,266.6,266.47,266.52,16277.0,254.3723,254.4295,254.3055,254.3532,16277.0
2021-12-30 11:35:00,266.53,266.56,266.5,266.56,3728.0,254.3627,254.3913,254.3341,254.3913,3728.0
2021-12-30 11:40:00,266.55,266.58,266.43,266.48,8215.0,254.3818,254.4104,254.2673,254.315,8215.0
2021-12-30 11:45:00,266.46,266.5,266.44,266.46,876.0,254.2959,254.3341,254.2768,254.2959,876.0
2021-12-30 11:50:00,266.49,266.56,266.49,266.5,950.0,254.3245,254.3913,254.3245,254.3341,950.0
2021-12-30 11:55:00,266.5,266.56,266.49,266.56,1965.0,254.3341,254.3913,254.3245,254.3913,1965.0
2021-12-30 12:00:00,266.57,266.67,266.57,266.65,2940.0,254.4009,254.4963,254.4009,254.4772,2940.0
2021-12-30 12:05:00,266.64,266.67,266.54,266.54,5550.0,254.4677,254.4963,254.3723,254.3723,5550.0
2021-12-30 12:10:00,266.55,266.56,266.47,266.47,1975.0,254.3818,254.3913,254.3055,254.3055,1975.0
2021-12-30 12:15:00,266.48,266.5,266.4,266.41,1898.0,254.315,254.3341,254.2386,254.2482,1898.0
2021-12-30 12:20:00,266.36,266.38,266.34,266.37,700.0,254.2005,254.2196,254.1814,254.21,700.0
2021-12-30 12:25:00,266.36,266.45,266.33,266.44,2359.0,254.2005,254.2864,254.1718,254.2768,2359.0
2021-12-30 12:30:00,266.45,266.45,266.37,266.37,1400.0,254.2864,254.2864,254.21,254.21,1400.0
2021-12-30 12:35:00,266.39,266.48,266.39,266.47,1906.0,254.2291,254.315,254.2291,254.3055,1906.0
2021-12-30 12:40:00,266.47,266.53,266.45,266.53,2050.0,254.3055,254.3627,254.2864,254.3627,2050.0
2021-12-30 12:45:00,266.53,266.59,266.53,266.58,1107.0,254.3627,254.42,254.3627,254.4104,1107.0
2021-12-30 12:50:00,266.56,266.59,266.55,266.59,800.0,254.3913,254.42,254.3818,254.42,800.0
2021-12-30 12:55:00,266.59,266.64,266.58,266.64,5176.0,254.42,254.4677,254.4104,254.4677,5176.0
2021-12-30 13:00:00,266.62,266.63,266.58,266.58,1300.0,254.4486,254.4581,254.4104,254.4104,1300.0
2021-12-30 13:05:00,266.58,266.6,266.56,266.6,1400.0,254.4104,254.4295,254.3913,254.4295,1400.0
2021-12-30 13:10:00,266.6,266.6,266.53,266.54,1100.0,254.4295,254.4295,254.3627,254.3723,1100.0
2021-12-30 13:15:00,266.53,266.56,266.48,266.48,1748.0,254.3627,254.3913,254.315,254.315,1748.0
2021-12-30 13:20:00,266.49,266.55,266.49,266.55,891.0,254.3245,254.3818,254.3245,254.3818,891.0
2021-12-30 13:25:00,266.53,266.54,266.52,266.53,1075.0,254.3627,254.3723,254.3532,254.3627,1075.0
2021-12-30 13:30:00,266.53,266.6,266.52,266.6,4206.0,254.3627,254.4295,254.3532,254.4295,4206.0
2021-12-30 13:35:00,266.6,266.6,266.53,266.56,4468.0,254.4295,254.4295,254.3627,254.3913,4468.0
2021-12-30 13:40:00,266.56,266.6,266.53,266.58,2821.0,254.3913,254.4295,254.3627,254.4104,2821.0
2021-12-30 13:45:00,266.58,266.65,266.58,266.61,7187.0,254.4104,254.4772,254.4104,254.4391,7187.0
2021-12-30 13:50:00,266.62,266.68,266.61,266.67,2975.0,254.4486,254.5059,254.4391,254.4963,2975.0
2021-12-30 13:55:00,266.66,266.66,266.6,266.62,2400.0,254.4868,254.4868,254.4295,254.4486,2400.0
2021-12-30 14:00:00,266.59,266.59,266.36,266.4,6237.0,254.42,254.42,254.2005,254.2386,6237.0
2021-12-30 14:05:00,266.38,266.47,266.34,266.46,8112.0,254.2196,254.3055,254.1814,254.2959,8112.0
2021-12-30 14:10:00,266.46,266.46,266.38,266.39,900.0,254.2959,254.2959,254.2196,254.2291,900.0
2021-12-30 14:15:00,266.47,266.51,266.46,266.49,4585.0,254.3055,254.3436,254.2959,254.3245,4585.0
2021-12-30 14:20:00,266.45,266.52,266.42,266.42,25371.0,254.2864,254.3532,254.2577,254.2577,25371.0
2021-12-30 14:25:00,266.45,266.56,266.45,266.56,9348.0,254.2864,254.3913,254.2864,254.3913,9348.0
2021-12-30 14:30:00,266.52,266.54,266.48,266.5,2835.0,254.3532,254.3723,254.315,254.3341,2835.0
2021-12-30 14:35:00,266.51,266.57,266.51,266.55,3472.0,254.3436,254.4009,254.3436,254.3818,3472.0
2021-12-30 14:40:00,266.56,266.62,266.56,266.62,2291.0,254.3913,254.4486,254.3913,254.4486,2291.0
2021-12-30 14:45:00,266.62,266.62,266.53,266.53,5798.0,254.4486,254.4486,254.3627,254.3627,5798.0
2021-12-30 14:50:00,266.52,266.53,266.46,266.48,6729.0,254.3532,254.3627,254.2959,254.315,6729.0
2021-12-30 14:55:00,266.47,266.53,266.47,266.52,5481.0,254.3055,254.3627,254.3055,254.3532,5481.0
2021-12-30 15:00:00,266.52,266.52,266.33,266.4,12700.0,254.3532,254.3532,254.1718,254.2386,12700.0
2021-12-30 15:05:00,266.4,266.4,266.28,266.28,2884.0,254.2386,254.2386,254.1241,254.1241,2884.0
2021-12-30 15:10:00,266.29,266.29,266.14,266.2,13295.0,254.1337,254.1337,253.9905,254.0478,13295.0
2021-12-30 15:15:00,266.21,266.31,266.19,266.27,5550.0,254.0573,254.1528,254.0382,254.1146,5550.0
2021-12-30 15:20:00,266.29,266.31,266.18,266.2,4673.0,254.1337,254.1528,254.0287,254.0478,4673.0
2021-12-30 15:25:00,266.21,266.29,266.18,266.19,12690.0,254.0573,254.1337,254.0287,254.0382,12690.0
2021-12-30 15:30:00,266.19,266.28,266.1,266.1,21878.0,254.0382,254.1241,253.9523,253.9523,21878.0
2021-12-30 15:35:00,266.1,266.14,265.98,266.02,17730.0,253.9523,253.9905,253.8378,253.876,17730.0
2021-12-30 15:40:00,266.03,266.03,265.76,265.83,9788.0,253.8855,253.8855,253.6279,253.6947,9788.0
2021-12-30 15:45:00,265.82,265.87,265.57,265.71,7722.0,253.6851,253.7328,253.4465,253.5801,7722.0
2021-12-30 15:50:00,265.69,265.71,265.27,265.46,18653.0,253.5611,253.5801,253.1602,253.3416,18653.0
2021-12-30 15:55:00,265.55,265.55,265.09,265.3,25619.0,253.4275,253.4275,252.9885,253.1889,25619.0
2021-12-31 09:30:00,265.11,265.55,265.11,265.55,10937.0,253.0075,253.4275,253.0075,253.4275,10937.0
2021-12-31 09:35:00,265.73,265.73,265.6,265.67,3542.0,253.5992,253.5992,253.4752,253.542,3542.0
2021-12-31 09:40:00,265.69,265.69,265.19,265.19,6507.0,253.5611,253.5611,253.0839,253.0839,6507.0
2021-12-31 09:45:00,265.29,265.37,265.09,265.16,2312.0,253.1793,253.2557,252.9885,253.0553,2312.0
2021-12-31 09:50:00,265.15,265.45,265.15,265.44,1995.0,253.0457,253.332,253.0457,253.3225,1995.0
2021-12-31 09:55:00,265.56,265.56,265.1,265.1,934.0,253.437,253.437,252.998,252.998,934.0
2021-12-31 10:00:00,265.13,265.19,264.7,264.97,2693.0,253.0266,253.0839,252.6163,252.8739,2693.0
2021-12-31 10:05:00,265.17,265.41,265.17,265.29,73555.0,253.0648,253.2938,253.0648,253.1793,73555.0
2021-12-31 10:10:00,265.38,265.41,265.14,265.2,3100.0,253.2652,253.2938,253.0362,253.0934,3100.0
2021-12-31 10:15:00,265.23,265.48,265.16,265.39,36886.0,253.1221,253.3606,253.0553,253.2748,36886.0
2021-12-31 10:20:00,265.37,265.38,265.19,265.21,43190.0,253.2557,253.2652,253.0839,253.103,43190.0
2021-12-31 10:25:00,265.15,265.3,265.15,265.25,3439.0,253.0457,253.1889,253.0457,253.1411,3439.0
2021-12-31 10:30:00,265.29,265.29,264.97,265.01,5665.0,253.1793,253.1793,252.8739,252.9121,5665.0
2021-12-31 10:35:00,265.01,265.01,264.85,264.98,2212.0,252.9121,252.9121,252.7594,252.8835,2212.0
2021-12-31 10:40:00,264.95,264.99,264.79,264.98,4065.0,252.8548,252.893,252.7021,252.8835,4065.0
2021-12-31 10:45:00,264.98,265.03,264.87,264.93,4177.0,252.8835,252.9312,252.7785,252.8358,4177.0
2021-12-31 10:50:00,264.98,265.11,264.83,265.11,17881.0,252.8835,253.0075,252.7403,253.0075,17881.0
2021-12-31 10:55:00,265.1,265.16,265.08,265.16,5400.0,252.998,253.0553,252.9789,253.0553,5400.0
2021-12-31 11:00:00,265.21,265.25,264.96,265.05,6722.0,253.103,253.1411,252.8644,252.9503,6722.0
2021-12-31 11:05:00,264.99,265.05,264.94,265.02,2400.0,252.893,252.9503,252.8453,252.9216,2400.0
2021-12-31 11:10:00,264.94,265.15,264.94,265.12,49802.0,252.8453,253.0457,252.8453,253.0171,49802.0
2021-12-31 11:15:00,265.08,265.24,265.04,265.22,2600.0,252.9789,253.1316,252.9407,253.1125,2600.0
2021-12-31 11:20:00,265.17,265.23,265.17,265.2,1982.0,253.0648,253.1221,253.0648,253.0934,1982.0
2021-12-31 11:25:00,265.2,265.28,265.2,265.21,1500.0,253.0934,253.1698,253.0934,253.103,1500.0
2021-12-31 11:30:00,265.21,265.23,265.11,265.13,1950.0,253.103,253.1221,253.0075,253.0266,1950.0
2021-12-31 11:35:00,265.13,265.14,265.01,265.1,4810.0,253.0266,253.0362,252.9121,252.998,4810.0
2021-12-31 11:40:00,265.1,265.18,265.08,265.16,2403.0,252.998,253.0743,252.9789,253.0553,2403.0
2021-12-31 11:45:00,265.18,265.22,265.07,265.07,1527.0,253.0743,253.1125,252.9694,252.9694,1527.0
2021-12-31 11:50:00,265.07,265.08,264.89,264.96,4282.0,252.9694,252.9789,252.7976,252.8644,4282.0
2021-12-31 11:55:00,264.98,265.04,264.91,264.92,3453.0,252.8835,252.9407,252.8167,252.8262,3453.0
2021-12-31 12:00:00,264.85,265.06,264.8,265.06,2000.0,252.7594,252.9598,252.7117,252.9598,2000.0
2021-12-31 12:05:00,265.04,265.09,265.02,265.05,20866.0,252.9407,252.9885,252.9216,252.9503,20866.0
2021-12-31 12:10:00,265.02,265.07,264.9,264.96,21935.0,252.9216,252.9694,252.8071,252.8644,21935.0
2021-12-31 12:15:00,264.95,264.95,264.76,264.77,8389.0,252.8548,252.8548,252.6735,252.6831,8389.0
2021-12-31 12:20:00,264.77,264.88,264.72,264.88,3584.0,252.6831,252.788,252.6353,252.788,3584.0
2021-12-31 12:25:00,264.93,264.93,264.82,264.83,2612.0,252.8358,252.8358,252.7308,252.7403,2612.0
2021-12-31 12:30:00,264.83,264.85,264.78,264.81,15156.0,252.7403,252.7594,252.6926,252.7212,15156.0
2021-12-31 12:35:00,264.82,265.07,264.82,265.07,6752.0,252.7308,252.9694,252.7308,252.9694,6752.0
2021-12-31 12:40:00,265.07,265.11,265.07,265.08,15574.0,252.9694,253.0075,252.9694,252.9789,15574.0
2021-12-31 12:45:00,265.09,265.09,264.96,264.98,3082.0,252.9885,252.9885,252.8644,252.8835,3082.0
2021-12-31 12:50:00,264.99,265.09,264.99,265.09,3531.0,252.893,252.9885,252.893,252.9885,3531.0
2021-12-31 12:55:00,265.08,265.33,265.08,265.3,4800.0,252.9789,253.2175,252.9789,253.1889,4800.0
2021-12-31 13:00:00,265.36,265.39,265.3,265.39,2675.0,253.2461,253.2748,253.1889,253.2748,2675.0
2021-12-31 13:05:00,265.42,265.43,265.35,265.36,1000.0,253.3034,253.3129,253.2366,253.2461,1000.0
2021-12-31 13:10:00,265.38,265.39,265.35,265.38,4639.0,253.2652,253.2748,253.2366,253.2652,4639.0
2021-12-31 13:15:00,265.3,265.41,265.26,265.29,3407.0,253.1889,253.2938,253.1507,253.1793,3407.0
2021-12-31 13:20:00,265.29,265.39,265.29,265.34,4813.0,253.1793,253.2748,253.1793,253.227,4813.0
2021-12-31 13:25:00,265.31,265.4,265.3,265.4,3100.0,253.1984,253.2843,253.1889,253.2843,3100.0
2021-12-31 13:30:00,265.39,265.48,265.26,265.47,10227.0,253.2748,253.3606,253.1507,253.3511,10227.0
2021-12-31 13:35:00,265.43,265.47,265.31,265.34,5921.0,253.3129,253.3511,253.1984,253.227,5921.0
2021-12-31 13:40:00,265.34,265.34,265.2,265.22,3499.0,253.227,253.227,253.0934,253.1125,3499.0
2021-12-31 13:45:00,265.23,265.27,265.2,265.24,2192.0,253.1221,253.1602,253.0934,253.1316,2192.0
2021-12-31 13:50:00,265.21,265.3,265.21,265.3,2060.0,253.103,253.1889,253.103,253.1889,2060.0
2021-12-31 13:55:00,265.3,265.44,265.3,265.4,7987.0,253.1889,253.3225,253.1889,253.2843,7987.0
2021-12-31 14:00:00,265.42,265.46,265.39,265.45,2900.0,253.3034,253.3416,253.2748,253.332,2900.0
2021-12-31 14:05:00,265.47,265.54,265.43,265.46,6941.0,253.3511,253.4179,253.3129,253.3416,6941.0
2021-12-31 14:10:00,265.43,265.45,265.36,265.38,1300.0,253.3129,253.332,253.2461,253.2652,1300.0
2021-12-31 14:15:00,265.34,265.34,265.19,265.19,2981.0,253.227,253.227,253.0839,253.0839,2981.0
2021-12-31 14:20:00,265.16,265.25,265.16,265.19,1776.0,253.0553,253.1411,253.0553,253.0839,1776.0
2021-12-31 14:25:00,265.18,265.32,265.16,265.3,9738.0,253.0743,253.208,253.0553,253.1889,9738.0
2021-12-31 14:30:00,265.28,265.43,265.28,265.35,9440.0,253.1698,253.3129,253.1698,253.2366,9440.0
2021-12-31 14:35:00,265.33,265.41,265.31,265.38,1200.0,253.2175,253.2938,253.1984,253.2652,1200.0
2021-12-31 14:40:00,265.36,265.4,265.34,265.36,3178.0,253.2461,253.2843,253.227,253.2461,3178.0
2021-12-31 14:45:00,265.36,265.36,265.25,265.27,6900.0,253.2461,253.2461,253.1411,253.1602,6900.0
2021-12-31 14:50:00,265.29,265.33,265.23,265.25,3500.0,253.1793,253.2175,253.1221,253.1411,3500.0
2021-12-31 14:55:00,265.24,265.24,265.15,265.18,3984.0,253.1316,253.1316,253.0457,253.0743,3984.0
2021-12-31 15:00:00,265.4,265.45,265.36,265.41,8800.0,253.2843,253.332,253.2461,253.2938,8800.0
2021-12-31 15:05:00,265.38,265.38,265.31,265.36,4113.0,253.2652,253.2652,253.1984,253.2461,4113.0
2021-12-31 15:10:00,265.34,265.4,265.22,265.23,6300.0,253.227,253.2843,253.1125,253.1221,6300.0
2021-12-31 15:15:00,265.2,265.35,265.2,265.35,4812.0,253.0934,253.2366,253.0934,253.2366,4812.0
2021-12-31 15:20:00,265.34,265.34,265.2,265.31,5209.0,253.227,253.227,253.0934,253.1984,5209.0
2021-12-31 15:25:00,265.29,265.51,265.29,265.46,5125.0,253.1793,253.3893,253.1793,253.3416,5125.0
2021-12-31 15:30:00,265.48,265.53,265.22,265.23,7538.0,253.3606,253.4084,253.1125,253.1221,7538.0
2021-12-31 15:35:00,265.24,265.3,265.2,265.26,6185.0,253.1316,253.1889,253.0934,253.1507,6185.0
2021-12-31 15:40:00,265.31,265.44,265.28,265.37,5398.0,253.1984,253.3225,253.1698,253.2557,5398.0
2021-12-31 15:45:00,265.46,265.61,265.34,265.36,11914.0,253.3416,253.4847,253.227,253.2461,11914.0
2021-12-31 15:50:00,265.22,265.25,264.59,264.62,35035.0,253.1125,253.1411,252.5113,252.5399,35035.0
2021-12-31 15:55:00,264.59,264.71,264.47,264.47,95624.0,252.5113,252.6258,252.3968,252.3968,95624.0
2022-01-03 09:30:00,265.28,265.63,265.28,265.53,5975.0,253.1698,253.5038,253.1698,253.4084,5975.0
2022-01-03 09:35:00,265.78,265.92,265.56,265.71,3055.0,253.647,253.7806,253.437,253.5801,3055.0
2022-01-03 09:40:00,265.78,265.78,265.56,265.6,4922.0,253.647,253.647,253.437,253.4752,4922.0
2022-01-03 09:45:00,265.6,265.61,264.23,264.28,5255.0,253.4752,253.4847,252.1677,252.2154,5255.0
2022-01-03 09:50:00,264.31,264.6,263.79,264.36,6841.0,252.2441,252.5208,251.7478,252.2918,6841.0
2022-01-03 09:55:00,264.48,264.65,264.31,264.32,2057.0,252.4063,252.5685,252.2441,252.2536,2057.0
2022-01-03 10:00:00,264.83,264.87,264.63,264.71,2000.0,252.7403,252.7785,252.5495,252.6258,2000.0
2022-01-03 10:05:00,264.65,264.75,264.54,264.62,4788.0,252.5685,252.664,252.4636,252.5399,4788.0
2022-01-03 10:10:00,264.73,264.86,264.73,264.86,2616.0,252.6449,252.769,252.6449,252.769,2616.0
2022-01-03 10:15:00,265.08,265.24,265.04,265.14,52733.0,252.9789,253.1316,252.9407,253.0362,52733.0
2022-01-03 10:20:00,265.03,265.16,264.87,265.16,2939.0,252.9312,253.0553,252.7785,253.0553,2939.0
2022-01-03 10:25:00,265.16,265.45,265.15,265.4,6961.0,253.0553,253.332,253.0457,253.2843,6961.0
2022-01-03 10:30:00,265.52,265.52,264.92,265.15,5989.0,253.3988,253.3988,252.8262,253.0457,5989.0
2022-01-03 10:35:00,265.17,265.2,265.01,265.01,3304.0,253.0648,253.0934,252.9121,252.9121,3304.0
2022-01-03 10:40:00,265.09,265.22,265.01,265.03,2261.0,252.9885,253.1125,252.9121,252.9312,2261.0
2022-01-03 10:45:00,265.05,265.27,264.96,265.18,81723.0,252.9503,253.1602,252.8644,253.0743,81723.0
2022-01-03 10:50:00,265.15,265.16,265.0,265.11,37550.0,253.0457,253.0553,252.9026,253.0075,37550.0
2022-01-03 10:55:00,265.11,265.19,264.99,265.1,6177.0,253.0075,253.0839,252.893,252.998,6177.0
2022-01-03 11:00:00,265.1,265.11,264.98,265.0,14804.0,252.998,253.0075,252.8835,252.9026,14804.0
2022-01-03 11:05:00,264.97,265.12,264.85,264.85,1300.0,252.8739,253.0171,252.7594,252.7594,1300.0
2022-01-03 11:10:00,264.83,264.83,264.55,264.55,2237.0,252.7403,252.7403,252.4731,252.4731,2237.0
2022-01-03 11:15:00,264.54,264.63,264.46,264.53,3024.0,252.4636,252.5495,252.3872,252.454,3024.0
2022-01-03 11:20:00,264.44,264.73,264.43,264.73,4064.0,252.3681,252.6449,252.3586,252.6449,4064.0
2022-01-03 11:25:00,264.63,264.69,264.53,264.69,2931.0,252.5495,252.6067,252.454,252.6067,2931.0
2022-01-03 11:30:00,264.62,264.64,264.53,264.55,4369.0,252.5399,252.559,252.454,252.4731,4369.0
2022-01-03 11:35:00,264.56,264.57,264.1,264.16,5723.0,252.4826,252.4922,252.0436,252.1009,5723.0
2022-01-03 11:40:00,264.23,264.57,264.23,264.57,2898.0,252.1677,252.4922,252.1677,252.4922,2898.0
2022-01-03 11:45:00,264.52,264.86,264.52,264.81,1410.0,252.4445,252.769,252.4445,252.7212,1410.0
2022-01-03 11:50:00,264.64,264.64,264.46,264.54,4257.0,252.559,252.559,252.3872,252.4636,4257.0
2022-01-03 11:55:00,264.57,264.6,264.52,264.56,600.0,252.4922,252.5208,252.4445,252.4826,600.0
2022-01-03 12:00:00,264.55,264.61,264.45,264.6,1178.0,252.4731,252.5304,252.3777,252.5208,1178.0
2022-01-03 12:05:00,264.52,264.69,264.52,264.69,806.0,252.4445,252.6067,252.4445,252.6067,806.0
2022-01-03 12:10:00,264.66,264.69,264.5,264.6,1157.0,252.5781,252.6067,252.4254,252.5208,1157.0
2022-01-03 12:15:00,264.67,264.69,264.66,264.66,47133.0,252.5876,252.6067,252.5781,252.5781,47133.0
2022-01-03 12:20:00,264.81,264.87,264.8,264.87,777.0,252.7212,252.7785,252.7117,252.7785,777.0
2022-01-03 12:25:00,264.8,264.89,264.8,264.89,573.0,252.7117,252.7976,252.7117,252.7976,573.0
2022-01-03 12:30:00,264.88,264.88,264.78,264.81,1100.0,252.788,252.788,252.6926,252.7212,1100.0
2022-01-03 12:35:00,264.8,264.82,264.74,264.77,1175.0,252.7117,252.7308,252.6544,252.6831,1175.0
2022-01-03 12:40:00,264.71,264.74,264.66,264.73,500.0,252.6258,252.6544,252.5781,252.6449,500.0
2022-01-03 12:45:00,264.81,264.84,264.78,264.8,2270.0,252.7212,252.7499,252.6926,252.7117,2270.0
2022-01-03 12:50:00,264.9,264.9,264.72,264.72,1325.0,252.8071,252.8071,252.6353,252.6353,1325.0
2022-01-03 12:55:00,264.75,264.75,264.71,264.71,792.0,252.664,252.664,252.6258,252.6258,792.0
2022-01-03 13:00:00,264.75,264.75,264.62,264.64,2021.0,252.664,252.664,252.5399,252.559,2021.0
2022-01-03 13:05:00,264.69,264.72,264.62,264.62,5134.0,252.6067,252.6353,252.5399,252.5399,5134.0
2022-01-03 13:10:00,264.6,264.95,264.6,264.89,6402.0,252.5208,252.8548,252.5208,252.7976,6402.0
2022-01-03 13:15:00,264.82,264.95,264.82,264.95,2104.0,252.7308,252.8548,252.7308,252.8548,2104.0
2022-01-03 13:20:00,264.9,264.99,264.88,264.93,5755.0,252.8071,252.893,252.788,252.8358,5755.0
2022-01-03 13:25:00,264.95,264.99,264.91,264.95,2600.0,252.8548,252.893,252.8167,252.8548,2600.0
2022-01-03 13:30:00,264.99,264.99,264.82,264.88,8947.0,252.893,252.893,252.7308,252.788,8947.0
2022-01-03 13:35:00,264.89,264.95,264.87,264.91,4878.0,252.7976,252.8548,252.7785,252.8167,4878.0
2022-01-03 13:40:00,264.91,265.13,264.89,265.13,2145.0,252.8167,253.0266,252.7976,253.0266,2145.0
2022-01-03 13:45:00,265.12,265.15,265.09,265.12,800.0,253.0171,253.0457,252.9885,253.0171,800.0
2022-01-03 13:50:00,265.17,265.3,265.17,265.3,1553.0,253.0648,253.1889,253.0648,253.1889,1553.0
2022-01-03 13:55:00,265.34,265.36,265.26,265.35,4047.0,253.227,253.2461,253.1507,253.2366,4047.0
2022-01-03 14:00:00,265.37,265.4,265.3,265.3,2912.0,253.2557,253.2843,253.1889,253.1889,2912.0
2022-01-03 14:05:00,265.27,265.53,265.27,265.47,25059.0,253.1602,253.4084,253.1602,253.3511,25059.0
2022-01-03 14:10:00,265.47,265.5,265.42,265.45,3389.0,253.3511,253.3797,253.3034,253.332,3389.0
2022-01-03 14:15:00,265.42,265.52,265.37,265.45,6772.0,253.3034,253.3988,253.2557,253.332,6772.0
2022-01-03 14:20:00,265.46,265.47,265.35,265.35,6964.0,253.3416,253.3511,253.2366,253.2366,6964.0
2022-01-03 14:25:00,265.37,265.49,265.34,265.49,2979.0,253.2557,253.3702,253.227,253.3702,2979.0
2022-01-03 14:30:00,265.46,265.51,265.38,265.38,4160.0,253.3416,253.3893,253.2652,253.2652,4160.0
2022-01-03 14:35:00,265.41,265.51,265.36,265.51,6199.0,253.2938,253.3893,253.2461,253.3893,6199.0
2022-01-03 14:40:00,265.57,265.83,265.57,265.81,16877.0,253.4465,253.6947,253.4465,253.6756,16877.0
2022-01-03 14:45:00,265.81,265.84,265.71,265.74,10454.0,253.6756,253.7042,253.5801,253.6088,10454.0
2022-01-03 14:50:00,265.75,265.8,265.68,265.69,13998.0,253.6183,253.666,253.5515,253.5611,13998.0
2022-01-03 14:55:00,265.68,265.68,265.59,265.59,2235.0,253.5515,253.5515,253.4656,253.4656,2235.0
2022-01-03 15:00:00,265.6,265.66,265.52,265.59,7780.0,253.4752,253.5324,253.3988,253.4656,7780.0
2022-01-03 15:05:00,265.66,265.71,265.61,265.71,1846.0,253.5324,253.5801,253.4847,253.5801,1846.0
2022-01-03 15:10:00,265.69,265.82,265.67,265.76,19031.0,253.5611,253.6851,253.542,253.6279,19031.0
2022-01-03 15:15:00,265.76,265.79,265.68,265.76,6201.0,253.6279,253.6565,253.5515,253.6279,6201.0
2022-01-03 15:20:00,265.78,265.84,265.71,265.72,5548.0,253.647,253.7042,253.5801,253.5897,5548.0
2022-01-03 15:25:00,265.73,265.82,265.73,265.76,4561.0,253.5992,253.6851,253.5992,253.6279,4561.0
2022-01-03 15:30:00,265.81,265.84,265.7,265.83,21185.0,253.6756,253.7042,253.5706,253.6947,21185.0
2022-01-03 15:35:00,265.84,265.95,265.73,265.78,9150.0,253.7042,253.8092,253.5992,253.647,9150.0
2022-01-03 15:40:00,265.75,265.77,265.37,265.48,9420.0,253.6183,253.6374,253.2557,253.3606,9420.0
2022-01-03 15:45:00,265.5,265.92,265.49,265.91,8763.0,253.3797,253.7806,253.3702,253.771,8763.0
2022-01-03 15:50:00,265.93,265.97,265.62,265.87,24984.0,253.7901,253.8283,253.4943,253.7328,24984.0
2022-01-03 15:55:00,265.86,266.05,265.63,266.04,66307.0,253.7233,253.9046,253.5038,253.8951,66307.0
2022-01-04 09:30:00,266.65,267.05,266.65,266.94,18236.0,254.4772,254.859,254.4772,254.754,18236.0
2022-01-04 09:35:00,266.92,267.13,266.79,267.05,13089.0,254.7349,254.9353,254.6108,254.859,13089.0
2022-01-04 09:40:00,267.02,267.12,266.91,266.98,12079.0,254.8303,254.9258,254.7254,254.7922,12079.0
2022-01-04 09:45:00,266.96,267.06,266.87,266.95,14108.0,254.7731,254.8685,254.6872,254.7635,14108.0
2022-01-04 09:50:00,266.8,267.01,266.72,266.97,26832.0,254.6204,254.8208,254.544,254.7826,26832.0
2022-01-04 09:55:00,266.99,266.99,266.73,266.83,8073.0,254.8017,254.8017,254.5536,254.649,8073.0
2022-01-04 10:00:00,266.79,266.79,266.42,266.51,1636.0,254.6108,254.6108,254.2577,254.3436,1636.0
2022-01-04 10:05:00,266.5,266.52,266.41,266.5,2196.0,254.3341,254.3532,254.2482,254.3341,2196.0
2022-01-04 10:10:00,266.48,266.51,266.35,266.38,7524.0,254.315,254.3436,254.1909,254.2196,7524.0
2022-01-04 10:15:00,266.47,266.48,266.24,266.28,800.0,254.3055,254.315,254.086,254.1241,800.0
2022-01-04 10:20:00,266.33,266.51,266.22,266.34,1700.0,254.1718,254.3436,254.0669,254.1814,1700.0
2022-01-04 10:25:00,266.25,266.57,266.16,266.57,2600.0,254.0955,254.4009,254.0096,254.4009,2600.0
2022-01-04 10:30:00,266.61,266.68,266.29,266.3,4843.0,254.4391,254.5059,254.1337,254.1432,4843.0
2022-01-04 10:35:00,266.31,266.34,266.01,266.01,36460.0,254.1528,254.1814,253.8665,253.8665,36460.0
2022-01-04 10:40:00,266.02,266.14,265.77,265.84,43548.0,253.876,253.9905,253.6374,253.7042,43548.0
2022-01-04 10:45:00,265.82,266.03,265.8,265.94,3204.0,253.6851,253.8855,253.666,253.7996,3204.0
2022-01-04 10:50:00,265.97,265.97,265.71,265.72,2052.0,253.8283,253.8283,253.5801,253.5897,2052.0
2022-01-04 10:55:00,265.69,265.7,265.39,265.46,4466.0,253.5611,253.5706,253.2748,253.3416,4466.0
2022-01-04 11:00:00,265.37,265.37,264.9,264.9,4916.0,253.2557,253.2557,252.8071,252.8071,4916.0
2022-01-04 11:05:00,265.04,265.18,265.04,265.16,900.0,252.9407,253.0743,252.9407,253.0553,900.0
2022-01-04 11:10:00,265.19,265.25,265.01,265.21,16252.0,253.0839,253.1411,252.9121,253.103,16252.0
2022-01-04 11:15:00,265.21,265.24,265.1,265.21,6020.0,253.103,253.1316,252.998,253.103,6020.0
2022-01-04 11:20:00,265.2,265.2,264.9,265.05,5931.0,253.0934,253.0934,252.8071,252.9503,5931.0
2022-01-04 11:25:00,264.96,265.15,264.85,265.15,5979.0,252.8644,253.0457,252.7594,253.0457,5979.0
2022-01-04 11:30:00,265.14,265.22,265.07,265.21,22543.0,253.0362,253.1125,252.9694,253.103,22543.0
2022-01-04 11:35:00,265.3,265.42,265.3,265.42,3290.0,253.1889,253.3034,253.1889,253.3034,3290.0
2022-01-04 11:40:00,265.38,265.4,265.3,265.4,1015.0,253.2652,253.2843,253.1889,253.2843,1015.0
2022-01-04 11:45:00,265.48,265.68,265.48,265.66,1971.0,253.3606,253.5515,253.3606,253.5324,1971.0
2022-01-04 11:50:00,265.67,265.69,265.59,265.61,1427.0,253.542,253.5611,253.4656,253.4847,1427.0
2022-01-04 11:55:00,265.62,265.64,265.51,265.52,5672.0,253.4943,253.5133,253.3893,253.3988,5672.0
2022-01-04 12:00:00,265.41,265.48,265.29,265.29,1113.0,253.2938,253.3606,253.1793,253.1793,1113.0
2022-01-04 12:05:00,265.32,265.36,265.25,265.36,400.0,253.208,253.2461,253.1411,253.2461,400.0
2022-01-04 12:10:00,265.34,265.52,265.34,265.48,1188.0,253.227,253.3988,253.227,253.3606,1188.0
2022-01-04 12:15:00,265.48,265.48,265.48,265.48,0.0,253.3606,253.3606,253.3606,253.3606,0.0
2022-01-04 12:20:00,265.55,265.59,265.52,265.53,1309.0,253.4275,253.4656,253.3988,253.4084,1309.0
2022-01-04 12:25:00,265.51,265.54,265.45,265.49,1378.0,253.3893,253.4179,253.332,253.3702,1378.0
2022-01-04 12:30:00,265.41,265.43,265.31,265.4,9365.0,253.2938,253.3129,253.1984,253.2843,9365.0
2022-01-04 12:35:00,265.42,265.49,265.41,265.42,2768.0,253.3034,253.3702,253.2938,253.3034,2768.0
2022-01-04 12:40:00,265.37,265.4,265.32,265.32,1525.0,253.2557,253.2843,253.208,253.208,1525.0
2022-01-04 12:45:00,265.37,265.45,265.19,265.24,3847.0,253.2557,253.332,253.0839,253.1316,3847.0
2022-01-04 12:50:00,265.25,265.33,265.15,265.15,1984.0,253.1411,253.2175,253.0457,253.0457,1984.0
2022-01-04 12:55:00,265.2,265.2,265.06,265.09,3278.0,253.0934,253.0934,252.9598,252.9885,3278.0
2022-01-04 13:00:00,265.04,265.16,265.02,265.15,700.0,252.9407,253.0553,252.9216,253.0457,700.0
2022-01-04 13:05:00,265.17,265.33,265.17,265.31,2720.0,253.0648,253.2175,253.0648,253.1984,2720.0
2022-01-04 13:10:00,265.18,265.18,265.16,265.18,721.0,253.0743,253.0743,253.0553,253.0743,721.0
2022-01-04 13:15:00,265.17,265.17,264.98,264.98,2188.0,253.0648,253.0648,252.8835,252.8835,2188.0
2022-01-04 13:20:00,264.98,265.06,264.91,264.96,11255.0,252.8835,252.9598,252.8167,252.8644,11255.0
2022-01-04 13:25:00,265.01,265.18,265.01,265.07,1618.0,252.9121,253.0743,252.9121,252.9694,1618.0
2022-01-04 13:30:00,265.01,265.01,264.61,264.71,5201.0,252.9121,252.9121,252.5304,252.6258,5201.0
2022-01-04 13:35:00,264.65,264.86,264.62,264.86,7322.0,252.5685,252.769,252.5399,252.769,7322.0
2022-01-04 13:40:00,264.76,264.81,264.75,264.81,764.0,252.6735,252.7212,252.664,252.7212,764.0
2022-01-04 13:45:00,264.76,264.83,264.75,264.75,1081.0,252.6735,252.7403,252.664,252.664,1081.0
2022-01-04 13:50:00,264.7,264.7,264.6,264.6,800.0,252.6163,252.6163,252.5208,252.5208,800.0
2022-01-04 13:55:00,264.55,264.55,264.34,264.34,700.0,252.4731,252.4731,252.2727,252.2727,700.0
2022-01-04 14:00:00,264.63,264.67,264.57,264.63,1489.0,252.5495,252.5876,252.4922,252.5495,1489.0
2022-01-04 14:05:00,264.65,264.65,264.56,264.56,454.0,252.5685,252.5685,252.4826,252.4826,454.0
2022-01-04 14:10:00,264.52,264.78,264.52,264.78,3092.0,252.4445,252.6926,252.4445,252.6926,3092.0
2022-01-04 14:15:00,264.76,264.9,264.76,264.88,1100.0,252.6735,252.8071,252.6735,252.788,1100.0
2022-01-04 14:20:00,264.88,264.93,264.76,264.76,7396.0,252.788,252.8358,252.6735,252.6735,7396.0
2022-01-04 14:25:00,264.85,264.85,264.75,264.79,405.0,252.7594,252.7594,252.664,252.7021,405.0
2022-01-04 14:30:00,264.99,265.19,264.99,265.06,5952.0,252.893,253.0839,252.893,252.9598,5952.0
2022-01-04 14:35:00,265.08,265.08,265.02,265.04,953.0,252.9789,252.9789,252.9216,252.9407,953.0
2022-01-04 14:40:00,265.05,265.24,265.05,265.24,1269.0,252.9503,253.1316,252.9503,253.1316,1269.0
2022-01-04 14:45:00,265.25,265.37,265.23,265.23,5747.0,253.1411,253.2557,253.1221,253.1221,5747.0
2022-01-04 14:50:00,265.34,265.41,265.34,265.39,1169.0,253.227,253.2938,253.227,253.2748,1169.0
2022-01-04 14:55:00,265.38,265.39,265.34,265.35,781.0,253.2652,253.2748,253.227,253.2366,781.0
2022-01-04 15:00:00,265.4,265.57,265.39,265.54,1400.0,253.2843,253.4465,253.2748,253.4179,1400.0
2022-01-04 15:05:00,265.54,265.59,265.52,265.57,4036.0,253.4179,253.4656,253.3988,253.4465,4036.0
2022-01-04 15:10:00,265.6,265.71,265.6,265.69,2990.0,253.4752,253.5801,253.4752,253.5611,2990.0
2022-01-04 15:15:00,265.7,265.73,265.63,265.72,6260.0,253.5706,253.5992,253.5038,253.5897,6260.0
2022-01-04 15:20:00,265.75,265.94,265.74,265.83,6666.0,253.6183,253.7996,253.6088,253.6947,6666.0
2022-01-04 15:25:00,265.86,265.95,265.78,265.92,12481.0,253.7233,253.8092,253.647,253.7806,12481.0
2022-01-04 15:30:00,265.92,265.92,265.77,265.8,9501.0,253.7806,253.7806,253.6374,253.666,9501.0
2022-01-04 15:35:00,265.79,265.89,265.78,265.84,8777.0,253.6565,253.7519,253.647,253.7042,8777.0
2022-01-04 15:40:00,265.85,266.05,265.81,266.01,9564.0,253.7138,253.9046,253.6756,253.8665,9564.0
2022-01-04 15:45:00,265.99,266.14,265.97,266.14,20225.0,253.8474,253.9905,253.8283,253.9905,20225.0
2022-01-04 15:50:00,266.1,266.35,265.87,265.89,35732.0,253.9523,254.1909,253.7328,253.7519,35732.0
2022-01-04 15:55:00,265.89,265.91,265.51,265.51,148767.0,253.7519,253.771,253.3893,253.3893,148767.0
2022-01-05 09:30:00,265.33,265.49,264.81,264.87,6689.0,253.2175,253.3702,252.7212,252.7785,6689.0
2022-01-05 09:35:00,264.8,265.3,264.64,265.1,3503.0,252.7117,253.1889,252.559,252.998,3503.0
2022-01-05 09:40:00,265.32,265.52,265.07,265.07,14429.0,253.208,253.3988,252.9694,252.9694,14429.0
2022-01-05 09:45:00,265.17,265.17,264.95,265.07,2415.0,253.0648,253.0648,252.8548,252.9694,2415.0
2022-01-05 09:50:00,265.14,265.47,265.14,265.39,1700.0,253.0362,253.3511,253.0362,253.2748,1700.0
2022-01-05 09:55:00,265.24,265.34,265.21,265.31,4150.0,253.1316,253.227,253.103,253.1984,4150.0
2022-01-05 10:00:00,265.41,265.46,265.17,265.17,46978.0,253.2938,253.3416,253.0648,253.0648,46978.0
2022-01-05 10:05:00,265.17,265.34,265.17,265.21,2100.0,253.0648,253.227,253.0648,253.103,2100.0
2022-01-05 10:10:00,265.3,265.31,265.23,265.23,1500.0,253.1889,253.1984,253.1221,253.1221,1500.0
2022-01-05 10:15:00,265.22,265.26,265.16,265.18,2150.0,253.1125,253.1507,253.0553,253.0743,2150.0
2022-01-05 10:20:00,265.28,265.43,265.28,265.4,12230.0,253.1698,253.3129,253.1698,253.2843,12230.0
2022-01-05 10:25:00,265.45,265.69,265.44,265.57,24667.0,253.332,253.5611,253.3225,253.4465,24667.0
2022-01-05 10:30:00,265.55,265.55,265.2,265.2,4125.0,253.4275,253.4275,253.0934,253.0934,4125.0
2022-01-05 10:35:00,265.22,265.31,265.15,265.17,3000.0,253.1125,253.1984,253.0457,253.0648,3000.0
2022-01-05 10:40:00,265.19,265.32,265.19,265.3,6319.0,253.0839,253.208,253.0839,253.1889,6319.0
2022-01-05 10:45:00,265.31,265.31,265.13,265.23,2781.0,253.1984,253.1984,253.0266,253.1221,2781.0
2022-01-05 10:50:00,265.23,265.33,265.15,265.33,5419.0,253.1221,253.2175,253.0457,253.2175,5419.0
2022-01-05 10:55:00,265.3,265.35,265.23,265.32,4111.0,253.1889,253.2366,253.1221,253.208,4111.0
2022-01-05 11:00:00,265.33,265.35,265.17,265.17,1681.0,253.2175,253.2366,253.0648,253.0648,1681.0
2022-01-05 11:05:00,265.21,265.21,264.97,264.99,4362.0,253.103,253.103,252.8739,252.893,4362.0
2022-01-05 11:10:00,265.01,265.04,264.88,265.04,2872.0,252.9121,252.9407,252.788,252.9407,2872.0
2022-01-05 11:15:00,265.14,265.15,265.07,265.07,3425.0,253.0362,253.0457,252.9694,252.9694,3425.0
2022-01-05 11:20:00,265.17,265.17,265.08,265.08,2596.0,253.0648,253.0648,252.9789,252.9789,2596.0
2022-01-05 11:25:00,265.13,265.22,265.12,265.19,1985.0,253.0266,253.1125,253.0171,253.0839,1985.0
2022-01-05 11:30:00,265.23,265.25,264.96,264.96,4287.0,253.1221,253.1411,252.8644,252.8644,4287.0
2022-01-05 11:35:00,265.01,265.07,264.94,265.07,6432.0,252.9121,252.9694,252.8453,252.9694,6432.0
2022-01-05 11:40:00,265.05,265.08,264.78,264.84,6427.0,252.9503,252.9789,252.6926,252.7499,6427.0
2022-01-05 11:45:00,264.77,264.91,264.77,264.8,3280.0,252.6831,252.8167,252.6831,252.7117,3280.0
2022-01-05 11:50:00,264.84,264.84,264.77,264.8,2339.0,252.7499,252.7499,252.6831,252.7117,2339.0
2022-01-05 11:55:00,264.82,264.91,264.82,264.88,2927.0,252.7308,252.8167,252.7308,252.788,2927.0
2022-01-05 12:00:00,264.84,264.97,264.76,264.96,2867.0,252.7499,252.8739,252.6735,252.8644,2867.0
2022-01-05 12:05:00,264.95,265.02,264.89,264.97,3343.0,252.8548,252.9216,252.7976,252.8739,3343.0
2022-01-05 12:10:00,264.97,265.0,264.93,264.96,2817.0,252.8739,252.9026,252.8358,252.8644,2817.0
2022-01-05 12:15:00,265.01,265.11,264.98,265.1,4119.0,252.9121,253.0075,252.8835,252.998,4119.0
2022-01-05 12:20:00,265.09,265.14,265.02,265.13,2418.0,252.9885,253.0362,252.9216,253.0266,2418.0
2022-01-05 12:25:00,265.12,265.21,265.1,265.14,14624.0,253.0171,253.103,252.998,253.0362,14624.0
2022-01-05 12:30:00,265.14,265.14,264.92,264.97,8485.0,253.0362,253.0362,252.8262,252.8739,8485.0
2022-01-05 12:35:00,264.93,264.96,264.61,264.66,6487.0,252.8358,252.8644,252.5304,252.5781,6487.0
2022-01-05 12:40:00,264.66,264.7,264.54,264.58,4779.0,252.5781,252.6163,252.4636,252.5017,4779.0
2022-01-05 12:45:00,264.6,264.6,264.44,264.45,3252.0,252.5208,252.5208,252.3681,252.3777,3252.0
2022-01-05 12:50:00,264.5,264.56,264.41,264.55,3124.0,252.4254,252.4826,252.3395,252.4731,3124.0
2022-01-05 12:55:00,264.54,264.55,264.43,264.43,3683.0,252.4636,252.4731,252.3586,252.3586,3683.0
2022-01-05 13:00:00,264.4,264.46,264.32,264.39,4101.0,252.33,252.3872,252.2536,252.3204,4101.0
2022-01-05 13:05:00,264.43,264.43,264.17,264.17,2978.0,252.3586,252.3586,252.1105,252.1105,2978.0
2022-01-05 13:10:00,264.16,264.16,264.06,264.09,3572.0,252.1009,252.1009,252.0055,252.0341,3572.0
2022-01-05 13:15:00,264.2,264.33,264.2,264.26,5833.0,252.1391,252.2631,252.1391,252.1963,5833.0
2022-01-05 13:20:00,264.26,264.46,264.26,264.4,3468.0,252.1963,252.3872,252.1963,252.33,3468.0
2022-01-05 13:25:00,264.41,264.41,264.37,264.38,2535.0,252.3395,252.3395,252.3013,252.3109,2535.0
2022-01-05 13:30:00,264.37,264.49,264.36,264.39,3551.0,252.3013,252.4158,252.2918,252.3204,3551.0
2022-01-05 13:35:00,264.4,264.44,264.29,264.4,6642.0,252.33,252.3681,252.225,252.33,6642.0
2022-01-05 13:40:00,264.38,264.45,264.35,264.35,1953.0,252.3109,252.3777,252.2822,252.2822,1953.0
2022-01-05 13:45:00,264.37,264.4,264.22,264.22,21013.0,252.3013,252.33,252.1582,252.1582,21013.0
2022-01-05 13:50:00,264.25,264.33,264.21,264.31,2836.0,252.1868,252.2631,252.1486,252.2441,2836.0
2022-01-05 13:55:00,264.3,264.39,264.27,264.38,14533.0,252.2345,252.3204,252.2059,252.3109,14533.0
2022-01-05 14:00:00,264.3,264.95,264.03,264.08,30187.0,252.2345,252.8548,251.9768,252.0246,30187.0
2022-01-05 14:05:00,264.07,264.14,263.65,263.71,15346.0,252.015,252.0818,251.6142,251.6714,15346.0
2022-01-05 14:10:00,263.71,263.71,263.06,263.14,9592.0,251.6714,251.6714,251.0511,251.1275,9592.0
2022-01-05 14:15:00,263.17,263.39,262.94,262.97,10176.0,251.1561,251.3661,250.9366,250.9652,10176.0
2022-01-05 14:20:00,262.99,263.21,262.86,262.96,6836.0,250.9843,251.1943,250.8603,250.9557,6836.0
2022-01-05 14:25:00,262.96,263.25,262.85,262.91,19972.0,250.9557,251.2324,250.8507,250.908,19972.0
2022-01-05 14:30:00,262.92,263.16,262.52,262.52,13365.0,250.9175,251.1466,250.5358,250.5358,13365.0
2022-01-05 14:35:00,262.47,262.6,262.19,262.19,16546.0,250.4881,250.6121,250.2208,250.2208,16546.0
2022-01-05 14:40:00,262.3,262.3,261.73,261.73,6921.0,250.3258,250.3258,249.7818,249.7818,6921.0
2022-01-05 14:45:00,261.8,262.03,261.61,262.03,17638.0,249.8486,250.0681,249.6673,250.0681,17638.0
2022-01-05 14:50:00,262.01,262.18,261.9,262.07,5503.0,250.0491,250.2113,249.9441,250.1063,5503.0
2022-01-05 14:55:00,262.04,262.04,261.83,261.85,15997.0,250.0777,250.0777,249.8773,249.8964,15997.0
2022-01-05 15:00:00,261.88,261.88,261.39,261.39,4564.0,249.925,249.925,249.4574,249.4574,4564.0
2022-01-05 15:05:00,261.44,261.44,260.88,261.13,9208.0,249.5051,249.5051,248.9706,249.2092,9208.0
2022-01-05 15:10:00,261.17,261.49,261.06,261.31,11288.0,249.2474,249.5528,249.1424,249.381,11288.0
2022-01-05 15:15:00,261.39,261.39,261.16,261.26,9744.0,249.4574,249.4574,249.2379,249.3333,9744.0
2022-01-05 15:20:00,261.38,261.38,261.01,261.19,15113.0,249.4478,249.4478,249.0947,249.2665,15113.0
2022-01-05 15:25:00,261.14,261.33,261.0,261.04,14024.0,249.2188,249.4001,249.0852,249.1233,14024.0
2022-01-05 15:30:00,261.03,261.24,260.92,260.96,12749.0,249.1138,249.3142,249.0088,249.047,12749.0
2022-01-05 15:35:00,261.03,261.53,260.88,261.24,10721.0,249.1138,249.591,248.9706,249.3142,10721.0
2022-01-05 15:40:00,261.26,261.43,261.06,261.06,15114.0,249.3333,249.4955,249.1424,249.1424,15114.0
2022-01-05 15:45:00,261.03,261.04,260.64,260.64,38094.0,249.1138,249.1233,248.7416,248.7416,38094.0
2022-01-05 15:50:00,260.63,260.92,260.52,260.7,16592.0,248.7321,249.0088,248.6271,248.7989,16592.0
2022-01-05 15:55:00,260.71,260.73,259.93,259.93,34909.0,248.8084,248.8275,248.064,248.064,34909.0
2022-01-06 09:30:00,259.77,260.37,259.72,260.37,8611.0,247.9113,248.4839,247.8636,248.4839,8611.0
2022-01-06 09:35:00,260.37,260.99,260.36,260.99,2757.0,248.4839,249.0756,248.4744,249.0756,2757.0
2022-01-06 09:40:00,260.94,261.13,260.79,260.95,5890.0,249.0279,249.2092,248.8847,249.0374,5890.0
2022-01-06 09:45:00,260.82,260.82,260.01,260.04,4809.0,248.9134,248.9134,248.1404,248.169,4809.0
2022-01-06 09:50:00,260.11,260.21,259.63,259.63,10551.0,248.2358,248.3312,247.7777,247.7777,10551.0
2022-01-06 09:55:00,259.7,259.82,259.12,259.16,5242.0,247.8445,247.959,247.291,247.3292,5242.0
2022-01-06 10:00:00,259.28,259.53,258.72,258.75,12620.0,247.4437,247.6823,246.9092,246.9379,12620.0
2022-01-06 10:05:00,258.7,258.79,258.49,258.79,5318.0,246.8902,246.9761,246.6897,246.9761,5318.0
2022-01-06 10:10:00,258.44,258.78,258.26,258.77,17072.0,246.642,246.9665,246.4702,246.957,17072.0
2022-01-06 10:15:00,258.8,259.25,258.78,258.89,6687.0,246.9856,247.4151,246.9665,247.0715,6687.0
2022-01-06 10:20:00,258.84,259.22,258.84,259.22,2063.0,247.0238,247.3864,247.0238,247.3864,2063.0
2022-01-06 10:25:00,259.41,260.1,259.41,259.77,39136.0,247.5677,248.2262,247.5677,247.9113,39136.0
2022-01-06 10:30:00,260.08,260.48,260.08,260.36,2908.0,248.2072,248.5889,248.2072,248.4744,2908.0
2022-01-06 10:35:00,260.26,260.42,260.1,260.35,8402.0,248.3789,248.5316,248.2262,248.4648,8402.0
2022-01-06 10:40:00,260.38,260.38,260.0,260.1,8563.0,248.4935,248.4935,248.1308,248.2262,8563.0
2022-01-06 10:45:00,260.4,260.74,260.13,260.74,30305.0,248.5126,248.837,248.2549,248.837,30305.0
2022-01-06 10:50:00,260.68,260.68,260.29,260.32,8006.0,248.7798,248.7798,248.4076,248.4362,8006.0
2022-01-06 10:55:00,260.35,260.82,260.28,260.38,10515.0,248.4648,248.9134,248.398,248.4935,10515.0
2022-01-06 11:00:00,260.47,260.48,260.04,260.09,3943.0,248.5794,248.5889,248.169,248.2167,3943.0
2022-01-06 11:05:00,260.11,260.49,260.04,260.49,1618.0,248.2358,248.5984,248.169,248.5984,1618.0
2022-01-06 11:10:00,260.46,260.76,260.46,260.7,500.0,248.5698,248.8561,248.5698,248.7989,500.0
2022-01-06 11:15:00,260.88,261.11,260.63,260.7,11599.0,248.9706,249.1901,248.7321,248.7989,11599.0
2022-01-06 11:20:00,260.5,260.64,260.41,260.62,148609.0,248.608,248.7416,248.5221,248.7225,148609.0
2022-01-06 11:25:00,260.47,260.47,260.29,260.4,6660.0,248.5794,248.5794,248.4076,248.5126,6660.0
2022-01-06 11:30:00,260.36,260.36,260.0,260.01,7489.0,248.4744,248.4744,248.1308,248.1404,7489.0
2022-01-06 11:35:00,260.18,260.43,260.12,260.43,1367.0,248.3026,248.5412,248.2453,248.5412,1367.0
2022-01-06 11:40:00,260.13,260.41,260.13,260.29,2592.0,248.2549,248.5221,248.2549,248.4076,2592.0
2022-01-06 11:45:00,260.35,260.53,260.15,260.53,10357.0,248.4648,248.6366,248.274,248.6366,10357.0
2022-01-06 11:50:00,260.5,260.64,260.4,260.63,1000.0,248.608,248.7416,248.5126,248.7321,1000.0
2022-01-06 11:55:00,260.66,260.85,260.66,260.73,4650.0,248.7607,248.942,248.7607,248.8275,4650.0
2022-01-06 12:00:00,260.72,260.77,260.59,260.69,3378.0,248.8179,248.8657,248.6939,248.7893,3378.0
2022-01-06 12:05:00,260.67,261.05,260.67,261.04,3464.0,248.7702,249.1329,248.7702,249.1233,3464.0
2022-01-06 12:10:00,260.98,260.98,260.76,260.76,2524.0,249.0661,249.0661,248.8561,248.8561,2524.0
2022-01-06 12:15:00,260.64,260.83,260.64,260.69,1152.0,248.7416,248.9229,248.7416,248.7893,1152.0
2022-01-06 12:20:00,260.67,261.03,260.64,260.74,3150.0,248.7702,249.1138,248.7416,248.837,3150.0
2022-01-06 12:25:00,260.78,261.01,260.75,260.99,2839.0,248.8752,249.0947,248.8466,249.0756,2839.0
2022-01-06 12:30:00,261.07,261.07,260.8,260.95,2280.0,249.152,249.152,248.8943,249.0374,2280.0
2022-01-06 12:35:00,260.86,261.23,260.85,261.09,8796.0,248.9516,249.3047,248.942,249.1711,8796.0
2022-01-06 12:40:00,261.16,261.57,261.14,261.57,3049.0,249.2379,249.6291,249.2188,249.6291,3049.0
2022-01-06 12:45:00,261.58,261.65,261.3,261.3,1912.0,249.6387,249.7055,249.3715,249.3715,1912.0
2022-01-06 12:50:00,261.23,261.25,261.12,261.13,1725.0,249.3047,249.3238,249.1997,249.2092,1725.0
2022-01-06 12:55:00,261.12,261.12,260.95,260.95,1522.0,249.1997,249.1997,249.0374,249.0374,1522.0
2022-01-06 13:00:00,260.89,260.99,260.74,260.99,5486.0,248.9802,249.0756,248.837,249.0756,5486.0
2022-01-06 13:05:00,261.01,261.01,260.93,261.0,2586.0,249.0947,249.0947,249.0184,249.0852,2586.0
2022-01-06 13:10:00,261.05,261.05,260.99,261.02,974.0,249.1329,249.1329,249.0756,249.1042,974.0
2022-01-06 13:15:00,260.98,260.98,260.67,260.9,1105.0,249.0661,249.0661,248.7702,248.9897,1105.0
2022-01-06 13:20:00,260.95,260.95,260.52,260.52,3343.0,249.0374,249.0374,248.6271,248.6271,3343.0
2022-01-06 13:25:00,260.38,260.48,260.35,260.42,622.0,248.4935,248.5889,248.4648,248.5316,622.0
2022-01-06 13:30:00,260.42,260.44,260.23,260.3,741.0,248.5316,248.5507,248.3503,248.4171,741.0
2022-01-06 13:35:00,260.49,260.49,260.26,260.26,2756.0,248.5984,248.5984,248.3789,248.3789,2756.0
2022-01-06 13:40:00,260.37,260.37,260.37,260.37,100.0,248.4839,248.4839,248.4839,248.4839,100.0
2022-01-06 13:45:00,260.42,260.59,260.38,260.5,1326.0,248.5316,248.6939,248.4935,248.608,1326.0
2022-01-06 13:50:00,260.4,260.5,260.32,260.5,4229.0,248.5126,248.608,248.4362,248.608,4229.0
2022-01-06 13:55:00,260.57,260.64,260.48,260.6,2000.0,248.6748,248.7416,248.5889,248.7034,2000.0
2022-01-06 14:00:00,260.62,260.63,260.4,260.41,6415.0,248.7225,248.7321,248.5126,248.5221,6415.0
2022-01-06 14:05:00,260.26,260.6,260.22,260.6,652.0,248.3789,248.7034,248.3408,248.7034,652.0
2022-01-06 14:10:00,260.83,260.89,260.37,260.38,13051.0,248.9229,248.9802,248.4839,248.4935,13051.0
2022-01-06 14:15:00,260.34,260.59,260.34,260.38,13779.0,248.4553,248.6939,248.4553,248.4935,13779.0
2022-01-06 14:20:00,260.42,260.48,260.29,260.41,5925.0,248.5316,248.5889,248.4076,248.5221,5925.0
2022-01-06 14:25:00,260.4,260.53,260.4,260.44,2648.0,248.5126,248.6366,248.5126,248.5507,2648.0
2022-01-06 14:30:00,260.45,260.67,260.4,260.53,4753.0,248.5603,248.7702,248.5126,248.6366,4753.0
2022-01-06 14:35:00,260.57,260.67,260.51,260.65,1495.0,248.6748,248.7702,248.6175,248.7511,1495.0
2022-01-06 14:40:00,260.61,260.67,260.49,260.56,5455.0,248.713,248.7702,248.5984,248.6652,5455.0
2022-01-06 14:45:00,260.61,260.86,260.61,260.82,7050.0,248.713,248.9516,248.713,248.9134,7050.0
2022-01-06 14:50:00,260.78,260.83,260.67,260.83,16138.0,248.8752,248.9229,248.7702,248.9229,16138.0
2022-01-06 14:55:00,260.85,260.95,260.79,260.82,3158.0,248.942,249.0374,248.8847,248.9134,3158.0
2022-01-06 15:00:00,260.92,261.15,260.89,261.15,2279.0,249.0088,249.2283,248.9802,249.2283,2279.0
2022-01-06 15:05:00,261.14,261.2,260.93,260.96,10785.0,249.2188,249.276,249.0184,249.047,10785.0
2022-01-06 15:10:00,260.88,261.06,260.74,260.75,9805.0,248.9706,249.1424,248.837,248.8466,9805.0
2022-01-06 15:15:00,260.77,260.77,260.38,260.42,5206.0,248.8657,248.8657,248.4935,248.5316,5206.0
2022-01-06 15:20:00,260.45,260.53,260.25,260.34,3312.0,248.5603,248.6366,248.3694,248.4553,3312.0
2022-01-06 15:25:00,260.4,260.57,260.39,260.57,9874.0,248.5126,248.6748,248.503,248.6748,9874.0
2022-01-06 15:30:00,260.55,260.62,260.18,260.2,7898.0,248.6557,248.7225,248.3026,248.3217,7898.0
2022-01-06 15:35:00,260.19,260.3,259.96,260.04,10055.0,248.3121,248.4171,248.0926,248.169,10055.0
2022-01-06 15:40:00,260.07,260.21,259.9,260.16,5428.0,248.1976,248.3312,248.0354,248.2835,5428.0
2022-01-06 15:45:00,260.11,260.11,259.89,259.89,3154.0,248.2358,248.2358,248.0258,248.0258,3154.0
2022-01-06 15:50:00,259.9,260.03,259.8,259.84,12982.0,248.0354,248.1594,247.9399,247.9781,12982.0
2022-01-06 15:55:00,259.78,259.99,259.47,259.96,20477.0,247.9209,248.1213,247.625,248.0926,20477.0
2022-01-07 09:30:00,260.02,260.08,259.58,259.72,12845.0,248.1499,248.2072,247.73,247.8636,12845.0
2022-01-07 09:35:00,259.51,259.63,259.39,259.39,4400.0,247.6632,247.7777,247.5487,247.5487,4400.0
2022-01-07 09:40:00,259.87,260.47,259.87,260.47,4837.0,248.0067,248.5794,248.0067,248.5794,4837.0
2022-01-07 09:45:00,260.52,260.78,260.43,260.43,3243.0,248.6271,248.8752,248.5412,248.5412,3243.0
2022-01-07 09:50:00,260.4,260.6,260.26,260.51,2100.0,248.5126,248.7034,248.3789,248.6175,2100.0
2022-01-07 09:55:00,260.63,260.81,260.53,260.53,15349.0,248.7321,248.9038,248.6366,248.6366,15349.0
2022-01-07 10:00:00,260.57,260.57,260.26,260.33,14130.0,248.6748,248.6748,248.3789,248.4457,14130.0
2022-01-07 10:05:00,260.19,260.19,259.87,259.93,2647.0,248.3121,248.3121,248.0067,248.064,2647.0
2022-01-07 10:10:00,259.7,260.08,259.7,259.84,3805.0,247.8445,248.2072,247.8445,247.9781,3805.0
2022-01-07 10:15:00,259.73,259.74,259.54,259.54,37647.0,247.8731,247.8827,247.6918,247.6918,37647.0
2022-01-07 10:20:00,259.47,259.65,259.32,259.32,2266.0,247.625,247.7968,247.4819,247.4819,2266.0
2022-01-07 10:25:00,259.35,259.6,259.35,259.49,500.0,247.5105,247.7491,247.5105,247.6441,500.0
2022-01-07 10:30:00,259.36,259.55,259.3,259.36,3200.0,247.52,247.7014,247.4628,247.52,3200.0
2022-01-07 10:35:00,259.4,259.4,259.0,259.02,8617.0,247.5582,247.5582,247.1765,247.1956,8617.0
2022-01-07 10:40:00,259.0,259.3,258.76,258.79,13980.0,247.1765,247.4628,246.9474,246.9761,13980.0
2022-01-07 10:45:00,258.78,258.79,258.54,258.54,5542.0,246.9665,246.9761,246.7375,246.7375,5542.0
2022-01-07 10:50:00,258.47,258.48,257.99,258.23,23254.0,246.6707,246.6802,246.2126,246.4416,23254.0
2022-01-07 10:55:00,258.2,258.6,258.2,258.35,3948.0,246.413,246.7947,246.413,246.5561,3948.0
2022-01-07 11:00:00,258.3,258.64,258.19,258.32,11274.0,246.5084,246.8329,246.4034,246.5275,11274.0
2022-01-07 11:05:00,258.31,258.67,258.31,258.5,1777.0,246.518,246.8615,246.518,246.6993,1777.0
2022-01-07 11:10:00,258.34,258.49,258.33,258.41,5037.0,246.5466,246.6897,246.5371,246.6134,5037.0
2022-01-07 11:15:00,258.45,258.45,258.02,258.18,12070.0,246.6516,246.6516,246.2412,246.3939,12070.0
2022-01-07 11:20:00,258.31,258.73,258.27,258.73,16481.0,246.518,246.9188,246.4798,246.9188,16481.0
2022-01-07 11:25:00,258.69,259.07,258.63,259.06,8289.0,246.8806,247.2433,246.8234,247.2337,8289.0
2022-01-07 11:30:00,259.02,259.13,258.89,259.06,51009.0,247.1956,247.3005,247.0715,247.2337,51009.0
2022-01-07 11:35:00,259.06,259.19,258.93,259.06,20740.0,247.2337,247.3578,247.1097,247.2337,20740.0
2022-01-07 11:40:00,259.04,259.24,259.01,259.11,16546.0,247.2146,247.4055,247.186,247.2814,16546.0
2022-01-07 11:45:00,259.1,259.66,259.05,259.66,21439.0,247.2719,247.8063,247.2242,247.8063,21439.0
2022-01-07 11:50:00,259.67,259.92,259.59,259.92,3970.0,247.8159,248.0545,247.7395,248.0545,3970.0
2022-01-07 11:55:00,259.94,259.99,259.74,259.74,13915.0,248.0736,248.1213,247.8827,247.8827,13915.0
2022-01-07 12:00:00,259.76,259.77,259.53,259.53,3765.0,247.9018,247.9113,247.6823,247.6823,3765.0
2022-01-07 12:05:00,259.56,259.67,259.51,259.57,1868.0,247.7109,247.8159,247.6632,247.7204,1868.0
2022-01-07 12:10:00,259.78,259.82,259.57,259.68,3414.0,247.9209,247.959,247.7204,247.8254,3414.0
2022-01-07 12:15:00,259.73,259.82,259.56,259.56,2818.0,247.8731,247.959,247.7109,247.7109,2818.0
2022-01-07 12:20:00,259.48,259.48,259.35,259.35,6979.0,247.6346,247.6346,247.5105,247.5105,6979.0
2022-01-07 12:25:00,259.32,259.43,259.32,259.42,600.0,247.4819,247.5868,247.4819,247.5773,600.0
2022-01-07 12:30:00,259.32,259.35,259.28,259.34,10505.0,247.4819,247.5105,247.4437,247.5009,10505.0
2022-01-07 12:35:00,259.3,259.31,259.05,259.23,8502.0,247.4628,247.4723,247.2242,247.396,8502.0
2022-01-07 12:40:00,259.2,259.38,259.2,259.31,1561.0,247.3673,247.5391,247.3673,247.4723,1561.0
2022-01-07 12:45:00,259.27,259.56,259.27,259.36,914.0,247.4341,247.7109,247.4341,247.52,914.0
2022-01-07 12:50:00,259.42,259.48,259.4,259.4,400.0,247.5773,247.6346,247.5582,247.5582,400.0
2022-01-07 12:55:00,259.4,259.5,259.36,259.43,1871.0,247.5582,247.6536,247.52,247.5868,1871.0
2022-01-07 13:00:00,259.49,259.57,259.28,259.35,1806.0,247.6441,247.7204,247.4437,247.5105,1806.0
2022-01-07 13:05:00,259.49,259.63,259.48,259.53,1158.0,247.6441,247.7777,247.6346,247.6823,1158.0
2022-01-07 13:10:00,259.65,259.67,259.64,259.67,2008.0,247.7968,247.8159,247.7872,247.8159,2008.0
2022-01-07 13:15:00,259.58,259.67,259.56,259.56,823.0,247.73,247.8159,247.7109,247.7109,823.0
2022-01-07 13:20:00,259.57,259.58,259.43,259.43,1158.0,247.7204,247.73,247.5868,247.5868,1158.0
2022-01-07 13:25:00,259.36,259.39,259.36,259.38,557.0,247.52,247.5487,247.52,247.5391,557.0
2022-01-07 13:30:00,259.29,259.52,259.28,259.52,4642.0,247.4532,247.6727,247.4437,247.6727,4642.0
2022-01-07 13:35:00,259.57,259.6,259.39,259.39,1953.0,247.7204,247.7491,247.5487,247.5487,1953.0
2022-01-07 13:40:00,259.38,259.5,259.35,259.47,1078.0,247.5391,247.6536,247.5105,247.625,1078.0
2022-01-07 13:45:00,259.42,259.42,259.29,259.29,3237.0,247.5773,247.5773,247.4532,247.4532,3237.0
2022-01-07 13:50:00,259.29,259.37,259.12,259.33,1829.0,247.4532,247.5296,247.291,247.4914,1829.0
2022-01-07 13:55:00,259.27,259.4,259.26,259.26,6506.0,247.4341,247.5582,247.4246,247.4246,6506.0
2022-01-07 14:00:00,259.28,259.38,259.21,259.24,8768.0,247.4437,247.5391,247.3769,247.4055,8768.0
2022-01-07 14:05:00,259.24,259.32,259.07,259.23,4350.0,247.4055,247.4819,247.2433,247.396,4350.0
2022-01-07 14:10:00,259.21,259.3,259.19,259.22,2941.0,247.3769,247.4628,247.3578,247.3864,2941.0
2022-01-07 14:15:00,259.23,259.29,259.18,259.22,5844.0,247.396,247.4532,247.3482,247.3864,5844.0
2022-01-07 14:20:00,259.19,259.19,258.9,258.91,4735.0,247.3578,247.3578,247.081,247.0906,4735.0
2022-01-07 14:25:00,258.85,259.04,258.75,259.03,3192.0,247.0333,247.2146,246.9379,247.2051,3192.0
2022-01-07 14:30:00,258.95,259.06,258.95,258.99,3142.0,247.1287,247.2337,247.1287,247.1669,3142.0
2022-01-07 14:35:00,258.96,259.32,258.95,259.32,6353.0,247.1383,247.4819,247.1287,247.4819,6353.0
2022-01-07 14:40:00,259.28,259.48,259.24,259.36,10729.0,247.4437,247.6346,247.4055,247.52,10729.0
2022-01-07 14:45:00,259.36,259.59,259.33,259.45,7056.0,247.52,247.7395,247.4914,247.6059,7056.0
2022-01-07 14:50:00,259.39,259.64,259.38,259.59,9713.0,247.5487,247.7872,247.5391,247.7395,9713.0
2022-01-07 14:55:00,259.57,259.61,259.48,259.49,6752.0,247.7204,247.7586,247.6346,247.6441,6752.0
2022-01-07 15:00:00,259.53,259.65,259.51,259.6,8855.0,247.6823,247.7968,247.6632,247.7491,8855.0
2022-01-07 15:05:00,259.63,259.78,259.6,259.61,4635.0,247.7777,247.9209,247.7491,247.7586,4635.0
2022-01-07 15:10:00,259.58,259.58,259.31,259.33,4694.0,247.73,247.73,247.4723,247.4914,4694.0
2022-01-07 15:15:00,259.39,259.45,259.33,259.42,2555.0,247.5487,247.6059,247.4914,247.5773,2555.0
2022-01-07 15:20:00,259.42,259.51,259.28,259.28,14578.0,247.5773,247.6632,247.4437,247.4437,14578.0
2022-01-07 15:25:00,259.2,259.2,259.06,259.2,6026.0,247.3673,247.3673,247.2337,247.3673,6026.0
2022-01-07 15:30:00,259.24,259.5,259.11,259.23,18467.0,247.4055,247.6536,247.2814,247.396,18467.0
2022-01-07 15:35:00,259.22,259.41,259.15,259.31,9750.0,247.3864,247.5677,247.3196,247.4723,9750.0
2022-01-07 15:40:00,259.36,259.44,259.11,259.15,10551.0,247.52,247.5964,247.2814,247.3196,10551.0
2022-01-07 15:45:00,259.14,259.4,259.04,259.24,23853.0,247.3101,247.5582,247.2146,247.4055,23853.0
2022-01-07 15:50:00,259.2,259.34,258.92,258.95,24892.0,247.3673,247.5009,247.1001,247.1287,24892.0
2022-01-07 15:55:00,258.95,259.09,258.71,258.83,48329.0,247.1287,247.2624,246.8997,247.0142,48329.0
2022-01-10 09:30:00,256.99,256.99,256.08,256.16,12625.0,245.2582,245.2582,244.3898,244.4661,12625.0
2022-01-10 09:35:00,256.15,256.15,255.76,255.96,15447.0,244.4566,244.4566,244.0844,244.2752,15447.0
2022-01-10 09:40:00,256.1,256.17,255.69,255.86,20977.0,244.4089,244.4757,244.0176,244.1798,20977.0
2022-01-10 09:45:00,255.85,255.85,255.28,255.38,11554.0,244.1703,244.1703,243.6263,243.7217,11554.0
2022-01-10 09:50:00,255.44,255.54,254.98,255.02,11846.0,243.779,243.8744,243.34,243.3782,11846.0
2022-01-10 09:55:00,255.06,255.14,254.7,254.84,7394.0,243.4163,243.4927,243.0728,243.2064,7394.0
2022-01-10 10:00:00,254.81,254.81,254.41,254.44,2150.0,243.1777,243.1777,242.796,242.8246,2150.0
2022-01-10 10:05:00,254.4,254.97,254.4,254.94,2812.0,242.7865,243.3304,242.7865,243.3018,2812.0
2022-01-10 10:10:00,254.82,254.82,253.94,253.94,6846.0,243.1873,243.1873,242.3475,242.3475,6846.0
2022-01-10 10:15:00,253.91,254.24,253.81,253.85,6285.0,242.3188,242.6338,242.2234,242.2616,6285.0
2022-01-10 10:20:00,253.94,254.11,253.93,254.07,1633.0,242.3475,242.5097,242.3379,242.4715,1633.0
2022-01-10 10:25:00,254.03,254.3,254.03,254.15,1615.0,242.4333,242.691,242.4333,242.5479,1615.0
2022-01-10 10:30:00,254.3,254.45,254.14,254.18,1567.0,242.691,242.8342,242.5383,242.5765,1567.0
2022-01-10 10:35:00,254.21,254.21,253.85,253.85,7112.0,242.6051,242.6051,242.2616,242.2616,7112.0
2022-01-10 10:40:00,253.87,253.98,253.48,253.55,5255.0,242.2807,242.3856,241.9085,241.9753,5255.0
2022-01-10 10:45:00,253.67,253.74,253.32,253.42,2499.0,242.0898,242.1566,241.7558,241.8512,2499.0
2022-01-10 10:50:00,253.38,253.91,253.31,253.8,5728.0,241.813,242.3188,241.7462,242.2138,5728.0
2022-01-10 10:55:00,253.76,254.0,253.52,253.98,3427.0,242.1757,242.4047,241.9466,242.3856,3427.0
2022-01-10 11:00:00,253.81,253.98,253.57,253.9,16235.0,242.2234,242.3856,241.9943,242.3093,16235.0
2022-01-10 11:05:00,253.88,254.3,253.86,254.29,2900.0,242.2902,242.691,242.2711,242.6815,2900.0
2022-01-10 11:10:00,254.27,254.68,254.24,254.6,5499.0,242.6624,243.0537,242.6338,242.9773,5499.0
2022-01-10 11:15:00,254.62,254.96,254.45,254.9,8843.0,242.9964,243.3209,242.8342,243.2636,8843.0
2022-01-10 11:20:00,254.8,255.19,254.8,255.09,4000.0,243.1682,243.5404,243.1682,243.445,4000.0
2022-01-10 11:25:00,255.23,255.3,255.09,255.26,3057.0,243.5786,243.6454,243.445,243.6072,3057.0
2022-01-10 11:30:00,255.23,255.24,254.91,254.94,1625.0,243.5786,243.5881,243.2732,243.3018,1625.0
2022-01-10 11:35:00,254.9,254.9,254.54,254.6,32914.0,243.2636,243.2636,242.9201,242.9773,32914.0
2022-01-10 11:40:00,254.59,254.6,254.37,254.6,4986.0,242.9678,242.9773,242.7578,242.9773,4986.0
2022-01-10 11:45:00,254.67,254.79,254.49,254.66,68451.0,243.0441,243.1587,242.8723,243.0346,68451.0
2022-01-10 11:50:00,254.62,254.69,254.41,254.55,139662.0,242.9964,243.0632,242.796,242.9296,139662.0
2022-01-10 11:55:00,254.46,254.99,254.45,254.99,11488.0,242.8437,243.3495,242.8342,243.3495,11488.0
2022-01-10 12:00:00,254.92,254.95,254.49,254.49,7856.0,243.2827,243.3113,242.8723,242.8723,7856.0
2022-01-10 12:05:00,254.39,254.58,254.19,254.19,6081.0,242.7769,242.9582,242.586,242.586,6081.0
2022-01-10 12:10:00,254.22,254.54,254.22,254.5,4000.0,242.6147,242.9201,242.6147,242.8819,4000.0
2022-01-10 12:15:00,254.49,254.51,254.22,254.27,2724.0,242.8723,242.8914,242.6147,242.6624,2724.0
2022-01-10 12:20:00,254.26,254.29,254.19,254.25,2200.0,242.6528,242.6815,242.586,242.6433,2200.0
2022-01-10 12:25:00,254.22,254.4,254.22,254.26,3132.0,242.6147,242.7865,242.6147,242.6528,3132.0
2022-01-10 12:30:00,254.23,254.28,254.06,254.16,3700.0,242.6242,242.6719,242.462,242.5574,3700.0
2022-01-10 12:35:00,254.18,254.28,254.1,254.13,2000.0,242.5765,242.6719,242.5002,242.5288,2000.0
2022-01-10 12:40:00,254.08,254.6,254.04,254.21,3000.0,242.4811,242.9773,242.4429,242.6051,3000.0
2022-01-10 12:45:00,254.24,254.6,254.24,254.34,7966.0,242.6338,242.9773,242.6338,242.7292,7966.0
2022-01-10 12:50:00,254.23,255.21,254.23,255.04,16652.0,242.6242,243.5595,242.6242,243.3972,16652.0
2022-01-10 12:55:00,255.01,255.02,254.7,254.79,67393.0,243.3686,243.3782,243.0728,243.1587,67393.0
2022-01-10 13:00:00,254.81,255.09,254.75,254.93,23414.0,243.1777,243.445,243.1205,243.2923,23414.0
2022-01-10 13:05:00,254.88,255.14,254.86,255.05,5680.0,243.2445,243.4927,243.2255,243.4068,5680.0
2022-01-10 13:10:00,255.05,255.25,255.0,255.24,19822.0,243.4068,243.5977,243.3591,243.5881,19822.0
2022-01-10 13:15:00,255.26,255.37,255.14,255.37,13273.0,243.6072,243.7122,243.4927,243.7122,13273.0
2022-01-10 13:20:00,255.35,255.66,255.12,255.61,14769.0,243.6931,243.9889,243.4736,243.9412,14769.0
2022-01-10 13:25:00,255.53,255.71,255.52,255.6,9859.0,243.8649,244.0367,243.8553,243.9317,9859.0
2022-01-10 13:30:00,255.54,255.75,255.36,255.44,21099.0,243.8744,244.0748,243.7026,243.779,21099.0
2022-01-10 13:35:00,255.48,255.6,255.34,255.38,10602.0,243.8172,243.9317,243.6835,243.7217,10602.0
2022-01-10 13:40:00,255.37,255.94,255.35,255.94,6402.0,243.7122,244.2562,243.6931,244.2562,6402.0
2022-01-10 13:45:00,255.88,256.07,255.78,256.03,5815.0,244.1989,244.3802,244.1035,244.342,5815.0
2022-01-10 13:50:00,256.03,256.42,256.03,256.39,15190.0,244.342,244.7142,244.342,244.6856,15190.0
2022-01-10 13:55:00,256.39,256.44,255.97,256.33,27914.0,244.6856,244.7333,244.2848,244.6284,27914.0
2022-01-10 14:00:00,256.33,256.73,256.22,256.73,20159.0,244.6284,245.0101,244.5234,245.0101,20159.0
2022-01-10 14:05:00,256.7,256.99,256.58,256.99,16806.0,244.9815,245.2582,244.8669,245.2582,16806.0
2022-01-10 14:10:00,256.98,256.98,256.56,256.78,37182.0,245.2487,245.2487,244.8479,245.0578,37182.0
2022-01-10 14:15:00,256.76,257.17,256.74,256.99,8615.0,245.0387,245.43,245.0196,245.2582,8615.0
2022-01-10 14:20:00,256.93,257.08,256.88,256.96,5018.0,245.201,245.3441,245.1532,245.2296,5018.0
2022-01-10 14:25:00,256.96,257.14,256.86,257.12,5272.0,245.2296,245.4014,245.1342,245.3823,5272.0
2022-01-10 14:30:00,257.06,257.19,256.94,257.19,6634.0,245.325,245.4491,245.2105,245.4491,6634.0
2022-01-10 14:35:00,257.24,257.4,257.12,257.15,10053.0,245.4968,245.6495,245.3823,245.4109,10053.0
2022-01-10 14:40:00,257.18,257.47,256.98,256.98,7208.0,245.4395,245.7163,245.2487,245.2487,7208.0
2022-01-10 14:45:00,257.03,257.15,256.98,257.08,8629.0,245.2964,245.4109,245.2487,245.3441,8629.0
2022-01-10 14:50:00,257.1,257.11,256.53,256.55,13575.0,245.3632,245.3727,244.8192,244.8383,13575.0
2022-01-10 14:55:00,256.59,257.07,256.52,256.94,11106.0,244.8765,245.3346,244.8097,245.2105,11106.0
2022-01-10 15:00:00,257.06,257.24,256.8,256.83,15902.0,245.325,245.4968,245.0769,245.1055,15902.0
2022-01-10 15:05:00,256.88,256.88,256.22,256.48,21333.0,245.1532,245.1532,244.5234,244.7715,21333.0
2022-01-10 15:10:00,256.48,256.88,256.42,256.43,18390.0,244.7715,245.1532,244.7142,244.7238,18390.0
2022-01-10 15:15:00,256.5,256.93,256.31,256.71,21681.0,244.7906,245.201,244.6093,244.991,21681.0
2022-01-10 15:20:00,256.65,256.85,256.55,256.79,11400.0,244.9337,245.1246,244.8383,245.0674,11400.0
2022-01-10 15:25:00,256.8,256.97,256.76,256.94,5955.0,245.0769,245.2391,245.0387,245.2105,5955.0
2022-01-10 15:30:00,256.81,257.15,256.63,257.11,4608.0,245.0864,245.4109,244.9147,245.3727,4608.0
2022-01-10 15:35:00,257.16,257.32,256.96,257.1,6194.0,245.4205,245.5732,245.2296,245.3632,6194.0
2022-01-10 15:40:00,257.22,257.56,256.96,257.21,22016.0,245.4777,245.8022,245.2296,245.4682,22016.0
2022-01-10 15:45:00,257.2,257.67,257.19,257.53,19798.0,245.4586,245.9072,245.4491,245.7736,19798.0
2022-01-10 15:50:00,257.59,257.97,257.43,257.97,29769.0,245.8308,246.1935,245.6781,246.1935,29769.0
2022-01-10 15:55:00,257.86,258.56,257.86,258.38,84377.0,246.0885,246.7566,246.0885,246.5848,84377.0
2022-01-11 09:30:00,258.42,258.5,257.76,257.76,17393.0,246.6229,246.6993,245.9931,245.9931,17393.0
2022-01-11 09:35:00,257.8,258.06,257.63,257.63,5000.0,246.0312,246.2794,245.869,245.869,5000.0
2022-01-11 09:40:00,257.59,257.6,256.83,257.1,17730.0,245.8308,245.8404,245.1055,245.3632,17730.0
2022-01-11 09:45:00,257.1,257.17,256.83,256.98,4374.0,245.3632,245.43,245.1055,245.2487,4374.0
2022-01-11 09:50:00,256.94,257.66,256.78,257.29,6274.0,245.2105,245.8976,245.0578,245.5445,6274.0
2022-01-11 09:55:00,256.93,257.4,256.78,257.11,4134.0,245.201,245.6495,245.0578,245.3727,4134.0
2022-01-11 10:00:00,257.09,257.9,257.07,257.89,3000.0,245.3537,246.1267,245.3346,246.1171,3000.0
2022-01-11 10:05:00,258.15,258.15,257.88,257.95,9902.0,246.3653,246.3653,246.1076,246.1744,9902.0
2022-01-11 10:10:00,257.91,258.12,257.9,258.0,3634.0,246.1362,246.3366,246.1267,246.2221,3634.0
2022-01-11 10:15:00,257.72,258.11,257.58,257.95,3774.0,245.9549,246.3271,245.8213,246.1744,3774.0
2022-01-11 10:20:00,258.04,258.16,257.91,257.91,6883.0,246.2603,246.3748,246.1362,246.1362,6883.0
2022-01-11 10:25:00,257.93,258.02,257.68,258.01,600.0,246.1553,246.2412,245.9167,246.2317,600.0
2022-01-11 10:30:00,258.04,258.29,257.56,257.56,15597.0,246.2603,246.4989,245.8022,245.8022,15597.0
2022-01-11 10:35:00,257.45,257.64,257.37,257.55,3310.0,245.6972,245.8785,245.6209,245.7927,3310.0
2022-01-11 10:40:00,257.48,257.48,256.88,256.98,4281.0,245.7259,245.7259,245.1532,245.2487,4281.0
2022-01-11 10:45:00,256.89,257.36,256.89,257.15,5465.0,245.1628,245.6113,245.1628,245.4109,5465.0
2022-01-11 10:50:00,257.02,257.21,256.92,257.14,3740.0,245.2869,245.4682,245.1914,245.4014,3740.0
2022-01-11 10:55:00,257.34,257.5,257.12,257.44,10610.0,245.5922,245.7449,245.3823,245.6877,10610.0
2022-01-11 11:00:00,257.49,258.16,257.49,258.03,12747.0,245.7354,246.3748,245.7354,246.2507,12747.0
2022-01-11 11:05:00,258.02,258.3,257.95,257.95,19275.0,246.2412,246.5084,246.1744,246.1744,19275.0
2022-01-11 11:10:00,258.11,258.69,258.11,258.69,20086.0,246.3271,246.8806,246.3271,246.8806,20086.0
2022-01-11 11:15:00,258.64,259.24,258.64,259.1,11236.0,246.8329,247.4055,246.8329,247.2719,11236.0
2022-01-11 11:20:00,259.1,259.33,258.9,259.03,9436.0,247.2719,247.4914,247.081,247.2051,9436.0
2022-01-11 11:25:00,259.14,259.26,259.05,259.25,5556.0,247.3101,247.4246,247.2242,247.4151,5556.0
2022-01-11 11:30:00,259.23,259.23,259.09,259.14,2261.0,247.396,247.396,247.2624,247.3101,2261.0
2022-01-11 11:35:00,259.44,259.62,259.44,259.59,4874.0,247.5964,247.7682,247.5964,247.7395,4874.0
2022-01-11 11:40:00,259.62,260.1,259.62,259.95,17258.0,247.7682,248.2262,247.7682,248.0831,17258.0
2022-01-11 11:45:00,259.89,259.89,259.46,259.54,11345.0,248.0258,248.0258,247.6155,247.6918,11345.0
2022-01-11 11:50:00,259.59,259.86,259.58,259.76,20247.0,247.7395,247.9972,247.73,247.9018,20247.0
2022-01-11 11:55:00,259.71,259.83,259.68,259.83,2999.0,247.8541,247.9686,247.8254,247.9686,2999.0
2022-01-11 12:00:00,259.89,259.96,259.77,259.91,5626.0,248.0258,248.0926,247.9113,248.0449,5626.0
2022-01-11 12:05:00,259.99,259.99,259.86,259.92,2310.0,248.1213,248.1213,247.9972,248.0545,2310.0
2022-01-11 12:10:00,259.94,259.98,259.89,259.98,1870.0,248.0736,248.1117,248.0258,248.1117,1870.0
2022-01-11 12:15:00,260.05,260.05,259.83,259.91,2206.0,248.1785,248.1785,247.9686,248.0449,2206.0
2022-01-11 12:20:00,259.93,259.93,259.82,259.91,2673.0,248.064,248.064,247.959,248.0449,2673.0
2022-01-11 12:25:00,259.85,259.85,259.38,259.38,2794.0,247.9877,247.9877,247.5391,247.5391,2794.0
2022-01-11 12:30:00,259.4,259.62,259.38,259.56,1712.0,247.5582,247.7682,247.5391,247.7109,1712.0
2022-01-11 12:35:00,259.53,259.76,259.49,259.58,2256.0,247.6823,247.9018,247.6441,247.73,2256.0
2022-01-11 12:40:00,259.57,259.75,259.57,259.75,901.0,247.7204,247.8922,247.7204,247.8922,901.0
2022-01-11 12:45:00,259.79,259.79,259.7,259.71,1900.0,247.9304,247.9304,247.8445,247.8541,1900.0
2022-01-11 12:50:00,259.71,259.92,259.69,259.92,1649.0,247.8541,248.0545,247.835,248.0545,1649.0
2022-01-11 12:55:00,259.92,259.94,259.82,259.94,2158.0,248.0545,248.0736,247.959,248.0736,2158.0
2022-01-11 13:00:00,259.92,259.92,259.61,259.79,3070.0,248.0545,248.0545,247.7586,247.9304,3070.0
2022-01-11 13:05:00,259.68,259.71,259.51,259.64,4521.0,247.8254,247.8541,247.6632,247.7872,4521.0
2022-01-11 13:10:00,259.63,259.86,259.63,259.86,1917.0,247.7777,247.9972,247.7777,247.9972,1917.0
2022-01-11 13:15:00,259.85,260.04,259.85,259.99,1304.0,247.9877,248.169,247.9877,248.1213,1304.0
2022-01-11 13:20:00,260.2,260.29,260.15,260.26,4467.0,248.3217,248.4076,248.274,248.3789,4467.0
2022-01-11 13:25:00,260.23,260.23,260.13,260.17,1520.0,248.3503,248.3503,248.2549,248.2931,1520.0
2022-01-11 13:30:00,260.14,260.2,260.1,260.15,1930.0,248.2644,248.3217,248.2262,248.274,1930.0
2022-01-11 13:35:00,260.23,260.24,260.16,260.21,6841.0,248.3503,248.3599,248.2835,248.3312,6841.0
2022-01-11 13:40:00,260.19,260.25,260.16,260.24,3842.0,248.3121,248.3694,248.2835,248.3599,3842.0
2022-01-11 13:45:00,260.27,260.4,260.16,260.19,18437.0,248.3885,248.5126,248.2835,248.3121,18437.0
2022-01-11 13:50:00,260.23,260.31,260.22,260.27,4700.0,248.3503,248.4267,248.3408,248.3885,4700.0
2022-01-11 13:55:00,260.3,260.42,260.3,260.36,1300.0,248.4171,248.5316,248.4171,248.4744,1300.0
2022-01-11 14:00:00,260.37,260.38,260.2,260.24,5727.0,248.4839,248.4935,248.3217,248.3599,5727.0
2022-01-11 14:05:00,260.27,260.29,259.96,260.03,6633.0,248.3885,248.4076,248.0926,248.1594,6633.0
2022-01-11 14:10:00,260.03,260.17,260.03,260.16,1038.0,248.1594,248.2931,248.1594,248.2835,1038.0
2022-01-11 14:15:00,260.16,260.26,260.12,260.23,8964.0,248.2835,248.3789,248.2453,248.3503,8964.0
2022-01-11 14:20:00,260.22,260.25,260.08,260.24,13603.0,248.3408,248.3694,248.2072,248.3599,13603.0
2022-01-11 14:25:00,260.24,260.35,260.15,260.35,25440.0,248.3599,248.4648,248.274,248.4648,25440.0
2022-01-11 14:30:00,260.33,260.33,260.11,260.19,12355.0,248.4457,248.4457,248.2358,248.3121,12355.0
2022-01-11 14:35:00,260.19,260.41,260.17,260.41,2545.0,248.3121,248.5221,248.2931,248.5221,2545.0
2022-01-11 14:40:00,260.39,260.49,260.38,260.47,4631.0,248.503,248.5984,248.4935,248.5794,4631.0
2022-01-11 14:45:00,260.5,260.64,260.46,260.59,16686.0,248.608,248.7416,248.5698,248.6939,16686.0
2022-01-11 14:50:00,260.58,260.68,260.53,260.63,6810.0,248.6843,248.7798,248.6366,248.7321,6810.0
2022-01-11 14:55:00,260.62,260.83,260.61,260.63,4620.0,248.7225,248.9229,248.713,248.7321,4620.0
2022-01-11 15:00:00,260.61,260.77,260.61,260.67,6929.0,248.713,248.8657,248.713,248.7702,6929.0
2022-01-11 15:05:00,260.8,260.99,260.79,260.84,6127.0,248.8943,249.0756,248.8847,248.9325,6127.0
2022-01-11 15:10:00,260.87,260.87,260.71,260.73,5053.0,248.9611,248.9611,248.8084,248.8275,5053.0
2022-01-11 15:15:00,260.84,260.95,260.78,260.82,6705.0,248.9325,249.0374,248.8752,248.9134,6705.0
2022-01-11 15:20:00,260.81,260.98,260.81,260.82,5526.0,248.9038,249.0661,248.9038,248.9134,5526.0
2022-01-11 15:25:00,260.87,260.91,260.78,260.88,3044.0,248.9611,248.9993,248.8752,248.9706,3044.0
2022-01-11 15:30:00,260.89,261.03,260.81,260.81,8725.0,248.9802,249.1138,248.9038,248.9038,8725.0
2022-01-11 15:35:00,260.85,260.85,260.69,260.69,1500.0,248.942,248.942,248.7893,248.7893,1500.0
2022-01-11 15:40:00,260.63,260.75,260.57,260.74,11366.0,248.7321,248.8466,248.6748,248.837,11366.0
2022-01-11 15:45:00,260.75,260.81,260.68,260.72,12451.0,248.8466,248.9038,248.7798,248.8179,12451.0
2022-01-11 15:50:00,260.76,260.77,260.41,260.61,15951.0,248.8561,248.8657,248.5221,248.713,15951.0
2022-01-11 15:55:00,260.67,261.08,260.67,260.96,12210.0,248.7702,249.1615,248.7702,249.047,12210.0
2022-01-12 09:30:00,262.01,262.66,262.01,262.65,23934.0,250.0491,250.6694,250.0491,250.6598,23934.0
2022-01-12 09:35:00,262.0,262.41,261.92,262.39,14750.0,250.0395,250.4308,249.9632,250.4117,14750.0
2022-01-12 09:40:00,262.45,262.49,261.96,262.03,2750.0,250.469,250.5071,250.0013,250.0681,2750.0
2022-01-12 09:45:00,261.99,262.2,261.9,262.2,700.0,250.03,250.2304,249.9441,250.2304,700.0
2022-01-12 09:50:00,262.2,262.57,262.11,262.54,1353.0,250.2304,250.5835,250.1445,250.5549,1353.0
2022-01-12 09:55:00,262.52,262.72,262.39,262.72,1820.0,250.5358,250.7266,250.4117,250.7266,1820.0
2022-01-12 10:00:00,262.77,262.83,262.5,262.5,1129.0,250.7744,250.8316,250.5167,250.5167,1129.0
2022-01-12 10:05:00,262.43,262.44,262.35,262.35,869.0,250.4499,250.4594,250.3735,250.3735,869.0
2022-01-12 10:10:00,262.78,262.96,262.76,262.87,704.0,250.7839,250.9557,250.7648,250.8698,704.0
2022-01-12 10:15:00,262.79,262.8,262.59,262.72,6662.0,250.7934,250.803,250.6026,250.7266,6662.0
2022-01-12 10:20:00,262.8,262.8,262.53,262.58,14819.0,250.803,250.803,250.5453,250.593,14819.0
2022-01-12 10:25:00,262.61,262.61,262.47,262.48,1300.0,250.6217,250.6217,250.4881,250.4976,1300.0
2022-01-12 10:30:00,262.17,262.17,261.91,262.16,2271.0,250.2018,250.2018,249.9536,250.1922,2271.0
2022-01-12 10:35:00,262.14,262.27,261.78,261.81,6489.0,250.1731,250.2972,249.8296,249.8582,6489.0
2022-01-12 10:40:00,261.69,261.8,261.18,261.31,11409.0,249.7437,249.8486,249.2569,249.381,11409.0
2022-01-12 10:45:00,261.49,261.66,261.34,261.35,2200.0,249.5528,249.715,249.4096,249.4192,2200.0
2022-01-12 10:50:00,261.34,261.4,261.1,261.25,12889.0,249.4096,249.4669,249.1806,249.3238,12889.0
2022-01-12 10:55:00,261.2,261.5,261.12,261.38,3398.0,249.276,249.5623,249.1997,249.4478,3398.0
2022-01-12 11:00:00,261.34,261.6,261.25,261.26,6545.0,249.4096,249.6578,249.3238,249.3333,6545.0
2022-01-12 11:05:00,261.25,261.25,260.54,260.81,10921.0,249.3238,249.3238,248.6462,248.9038,10921.0
2022-01-12 11:10:00,260.88,261.0,260.73,260.74,2371.0,248.9706,249.0852,248.8275,248.837,2371.0
2022-01-12 11:15:00,260.65,260.85,260.37,260.85,3600.0,248.7511,248.942,248.4839,248.942,3600.0
2022-01-12 11:20:00,260.76,260.89,260.61,260.8,2998.0,248.8561,248.9802,248.713,248.8943,2998.0
2022-01-12 11:25:00,260.89,261.27,260.89,261.18,4780.0,248.9802,249.3428,248.9802,249.2569,4780.0
2022-01-12 11:30:00,261.22,261.53,261.22,261.52,2806.0,249.2951,249.591,249.2951,249.5814,2806.0
2022-01-12 11:35:00,261.46,261.56,261.46,261.49,1413.0,249.5242,249.6196,249.5242,249.5528,1413.0
2022-01-12 11:40:00,261.57,261.78,261.4,261.42,8416.0,249.6291,249.8296,249.4669,249.486,8416.0
2022-01-12 11:45:00,261.5,261.61,261.5,261.61,600.0,249.5623,249.6673,249.5623,249.6673,600.0
2022-01-12 11:50:00,261.47,261.64,261.47,261.64,468.0,249.5337,249.6959,249.5337,249.6959,468.0
2022-01-12 11:55:00,261.51,261.51,261.37,261.37,540.0,249.5719,249.5719,249.4383,249.4383,540.0
2022-01-12 12:00:00,261.47,261.67,261.46,261.57,3009.0,249.5337,249.7246,249.5242,249.6291,3009.0
2022-01-12 12:05:00,261.46,261.46,261.16,261.24,1855.0,249.5242,249.5242,249.2379,249.3142,1855.0
2022-01-12 12:10:00,261.39,261.42,261.24,261.24,1016.0,249.4574,249.486,249.3142,249.3142,1016.0
2022-01-12 12:15:00,261.28,261.45,261.23,261.4,1525.0,249.3524,249.5146,249.3047,249.4669,1525.0
2022-01-12 12:20:00,261.5,261.52,261.5,261.52,227.0,249.5623,249.5814,249.5623,249.5814,227.0
2022-01-12 12:25:00,261.66,261.73,261.55,261.55,2229.0,249.715,249.7818,249.6101,249.6101,2229.0
2022-01-12 12:30:00,261.54,261.64,261.53,261.62,3255.0,249.6005,249.6959,249.591,249.6769,3255.0
2022-01-12 12:35:00,261.66,261.9,261.66,261.67,5951.0,249.715,249.9441,249.715,249.7246,5951.0
2022-01-12 12:40:00,261.66,261.81,261.64,261.69,1010.0,249.715,249.8582,249.6959,249.7437,1010.0
2022-01-12 12:45:00,261.77,261.77,261.62,261.63,806.0,249.82,249.82,249.6769,249.6864,806.0
2022-01-12 12:50:00,261.79,262.0,261.79,262.0,2930.0,249.8391,250.0395,249.8391,250.0395,2930.0
2022-01-12 12:55:00,261.99,262.06,261.97,262.01,1256.0,250.03,250.0968,250.0109,250.0491,1256.0
2022-01-12 13:00:00,262.01,262.01,261.83,261.93,6030.0,250.0491,250.0491,249.8773,249.9727,6030.0
2022-01-12 13:05:00,261.92,261.95,261.86,261.91,3105.0,249.9632,249.9918,249.9059,249.9536,3105.0
2022-01-12 13:10:00,262.0,262.0,261.75,261.75,1121.0,250.0395,250.0395,249.8009,249.8009,1121.0
2022-01-12 13:15:00,261.66,261.66,261.54,261.64,17446.0,249.715,249.715,249.6005,249.6959,17446.0
2022-01-12 13:20:00,261.61,261.61,261.52,261.53,552.0,249.6673,249.6673,249.5814,249.591,552.0
2022-01-12 13:25:00,261.52,261.69,261.46,261.46,1530.0,249.5814,249.7437,249.5242,249.5242,1530.0
2022-01-12 13:30:00,261.5,261.65,261.38,261.62,4034.0,249.5623,249.7055,249.4478,249.6769,4034.0
2022-01-12 13:35:00,261.61,261.61,261.4,261.46,1727.0,249.6673,249.6673,249.4669,249.5242,1727.0
2022-01-12 13:40:00,261.49,261.59,261.49,261.52,1730.0,249.5528,249.6482,249.5528,249.5814,1730.0
2022-01-12 13:45:00,261.52,261.64,261.48,261.62,1512.0,249.5814,249.6959,249.5433,249.6769,1512.0
2022-01-12 13:50:00,261.52,261.52,261.21,261.25,2111.0,249.5814,249.5814,249.2856,249.3238,2111.0
2022-01-12 13:55:00,261.26,261.37,261.26,261.28,2282.0,249.3333,249.4383,249.3333,249.3524,2282.0
2022-01-12 14:00:00,261.23,261.23,261.0,261.04,14545.0,249.3047,249.3047,249.0852,249.1233,14545.0
2022-01-12 14:05:00,261.03,261.23,261.01,261.14,4408.0,249.1138,249.3047,249.0947,249.2188,4408.0
2022-01-12 14:10:00,261.08,261.29,261.08,261.26,3807.0,249.1615,249.3619,249.1615,249.3333,3807.0
2022-01-12 14:15:00,261.32,261.37,261.26,261.33,2009.0,249.3906,249.4383,249.3333,249.4001,2009.0
2022-01-12 14:20:00,261.48,261.53,261.43,261.53,558.0,249.5433,249.591,249.4955,249.591,558.0
2022-01-12 14:25:00,261.55,261.69,261.55,261.68,1939.0,249.6101,249.7437,249.6101,249.7341,1939.0
2022-01-12 14:30:00,261.66,261.66,261.33,261.39,1918.0,249.715,249.715,249.4001,249.4574,1918.0
2022-01-12 14:35:00,261.4,261.54,261.39,261.52,4771.0,249.4669,249.6005,249.4574,249.5814,4771.0
2022-01-12 14:40:00,261.5,261.5,261.26,261.32,2351.0,249.5623,249.5623,249.3333,249.3906,2351.0
2022-01-12 14:45:00,261.3,261.42,261.23,261.41,1900.0,249.3715,249.486,249.3047,249.4764,1900.0
2022-01-12 14:50:00,261.44,261.54,261.44,261.51,2619.0,249.5051,249.6005,249.5051,249.5719,2619.0
2022-01-12 14:55:00,261.58,261.62,261.52,261.56,1719.0,249.6387,249.6769,249.5814,249.6196,1719.0
2022-01-12 15:00:00,261.48,261.48,261.15,261.28,4636.0,249.5433,249.5433,249.2283,249.3524,4636.0
2022-01-12 15:05:00,261.25,261.26,261.12,261.12,1851.0,249.3238,249.3333,249.1997,249.1997,1851.0
2022-01-12 15:10:00,261.14,261.34,261.14,261.34,3502.0,249.2188,249.4096,249.2188,249.4096,3502.0
2022-01-12 15:15:00,261.38,261.44,261.3,261.33,4215.0,249.4478,249.5051,249.3715,249.4001,4215.0
2022-01-12 15:20:00,261.34,261.43,261.28,261.3,5862.0,249.4096,249.4955,249.3524,249.3715,5862.0
2022-01-12 15:25:00,261.26,261.3,261.11,261.28,5502.0,249.3333,249.3715,249.1901,249.3524,5502.0
2022-01-12 15:30:00,261.26,261.43,261.21,261.21,9749.0,249.3333,249.4955,249.2856,249.2856,9749.0
2022-01-12 15:35:00,261.17,261.3,261.12,261.13,8048.0,249.2474,249.3715,249.1997,249.2092,8048.0
2022-01-12 15:40:00,261.2,261.4,261.11,261.4,4610.0,249.276,249.4669,249.1901,249.4669,4610.0
2022-01-12 15:45:00,261.48,261.73,261.4,261.51,22433.0,249.5433,249.7818,249.4669,249.5719,22433.0
2022-01-12 15:50:00,261.52,261.86,261.5,261.76,18243.0,249.5814,249.9059,249.5623,249.8105,18243.0
2022-01-12 15:55:00,261.79,261.86,261.36,261.54,20555.0,249.8391,249.9059,249.4287,249.6005,20555.0
2022-01-13 09:30:00,262.19,262.44,262.08,262.15,5508.0,250.2208,250.4594,250.1159,250.1827,5508.0
2022-01-13 09:35:00,262.1,262.26,261.95,262.26,2296.0,250.1349,250.2876,249.9918,250.2876,2296.0
2022-01-13 09:40:00,262.28,262.3,262.01,262.29,114754.0,250.3067,250.3258,250.0491,250.3163,114754.0
2022-01-13 09:45:00,262.3,262.36,262.04,262.29,26171.0,250.3258,250.3831,250.0777,250.3163,26171.0
2022-01-13 09:50:00,262.29,262.38,262.07,262.21,27792.0,250.3163,250.4022,250.1063,250.2399,27792.0
2022-01-13 09:55:00,262.21,262.53,262.2,262.22,17999.0,250.2399,250.5453,250.2304,250.2495,17999.0
2022-01-13 10:00:00,262.29,262.34,261.98,262.0,8719.0,250.3163,250.364,250.0204,250.0395,8719.0
2022-01-13 10:05:00,261.84,261.87,261.83,261.87,528.0,249.8868,249.9154,249.8773,249.9154,528.0
2022-01-13 10:10:00,261.64,261.7,261.5,261.58,2000.0,249.6959,249.7532,249.5623,249.6387,2000.0
2022-01-13 10:15:00,261.47,261.6,261.12,261.27,9763.0,249.5337,249.6578,249.1997,249.3428,9763.0
2022-01-13 10:20:00,261.25,261.43,261.23,261.31,6347.0,249.3238,249.4955,249.3047,249.381,6347.0
2022-01-13 10:25:00,261.35,261.5,261.14,261.47,9863.0,249.4192,249.5623,249.2188,249.5337,9863.0
2022-01-13 10:30:00,261.38,261.57,260.98,261.08,33596.0,249.4478,249.6291,249.0661,249.1615,33596.0
2022-01-13 10:35:00,261.1,261.21,260.91,261.04,17140.0,249.1806,249.2856,248.9993,249.1233,17140.0
2022-01-13 10:40:00,261.04,261.16,260.91,260.93,25882.0,249.1233,249.2379,248.9993,249.0184,25882.0
2022-01-13 10:45:00,260.97,261.2,260.84,260.99,11312.0,249.0565,249.276,248.9325,249.0756,11312.0
2022-01-13 10:50:00,260.95,260.95,260.3,260.45,8696.0,249.0374,249.0374,248.4171,248.5603,8696.0
2022-01-13 10:55:00,260.51,260.78,260.51,260.69,5594.0,248.6175,248.8752,248.6175,248.7893,5594.0
2022-01-13 11:00:00,260.7,260.93,260.47,260.47,3584.0,248.7989,249.0184,248.5794,248.5794,3584.0
2022-01-13 11:05:00,260.62,260.96,260.62,260.82,9158.0,248.7225,249.047,248.7225,248.9134,9158.0
2022-01-13 11:10:00,260.68,260.68,260.51,260.56,5490.0,248.7798,248.7798,248.6175,248.6652,5490.0
2022-01-13 11:15:00,260.59,260.76,260.55,260.7,2048.0,248.6939,248.8561,248.6557,248.7989,2048.0
2022-01-13 11:20:00,260.66,261.03,260.65,261.02,9488.0,248.7607,249.1138,248.7511,249.1042,9488.0
2022-01-13 11:25:00,261.18,261.45,261.15,261.45,2640.0,249.2569,249.5146,249.2283,249.5146,2640.0
2022-01-13 11:30:00,261.48,261.48,261.28,261.32,2331.0,249.5433,249.5433,249.3524,249.3906,2331.0
2022-01-13 11:35:00,261.41,261.58,261.38,261.57,6320.0,249.4764,249.6387,249.4478,249.6291,6320.0
2022-01-13 11:40:00,261.6,261.6,261.52,261.54,6097.0,249.6578,249.6578,249.5814,249.6005,6097.0
2022-01-13 11:45:00,261.56,261.58,261.45,261.47,2000.0,249.6196,249.6387,249.5146,249.5337,2000.0
2022-01-13 11:50:00,261.4,261.5,261.32,261.49,2401.0,249.4669,249.5623,249.3906,249.5528,2401.0
2022-01-13 11:55:00,261.54,261.54,261.39,261.39,1772.0,249.6005,249.6005,249.4574,249.4574,1772.0
2022-01-13 12:00:00,261.31,261.31,260.85,260.85,1200.0,249.381,249.381,248.942,248.942,1200.0
2022-01-13 12:05:00,260.78,261.0,260.78,260.94,3370.0,248.8752,249.0852,248.8752,249.0279,3370.0
2022-01-13 12:10:00,260.85,260.85,260.6,260.6,980.0,248.942,248.942,248.7034,248.7034,980.0
2022-01-13 12:15:00,260.5,260.5,259.71,259.79,11911.0,248.608,248.608,247.8541,247.9304,11911.0
2022-01-13 12:20:00,259.64,259.67,259.33,259.63,1907.0,247.7872,247.8159,247.4914,247.7777,1907.0
2022-01-13 12:25:00,259.75,259.75,259.52,259.56,5698.0,247.8922,247.8922,247.6727,247.7109,5698.0
2022-01-13 12:30:00,259.36,259.78,259.27,259.74,14606.0,247.52,247.9209,247.4341,247.8827,14606.0
2022-01-13 12:35:00,259.8,260.0,259.66,259.86,15895.0,247.9399,248.1308,247.8063,247.9972,15895.0
2022-01-13 12:40:00,259.79,259.79,259.62,259.62,4777.0,247.9304,247.9304,247.7682,247.7682,4777.0
2022-01-13 12:45:00,259.6,259.66,259.1,259.24,6634.0,247.7491,247.8063,247.2719,247.4055,6634.0
2022-01-13 12:50:00,259.36,259.45,259.2,259.28,1009.0,247.52,247.6059,247.3673,247.4437,1009.0
2022-01-13 12:55:00,259.3,259.54,259.29,259.49,3294.0,247.4628,247.6918,247.4532,247.6441,3294.0
2022-01-13 13:00:00,259.32,259.7,259.24,259.69,9706.0,247.4819,247.8445,247.4055,247.835,9706.0
2022-01-13 13:05:00,259.62,260.03,259.62,259.96,12509.0,247.7682,248.1594,247.7682,248.0926,12509.0
2022-01-13 13:10:00,259.84,259.88,259.69,259.74,2705.0,247.9781,248.0163,247.835,247.8827,2705.0
2022-01-13 13:15:00,259.89,259.97,259.75,259.8,6683.0,248.0258,248.1022,247.8922,247.9399,6683.0
2022-01-13 13:20:00,259.85,260.2,259.78,260.01,6800.0,247.9877,248.3217,247.9209,248.1404,6800.0
2022-01-13 13:25:00,260.08,260.16,259.8,260.1,6868.0,248.2072,248.2835,247.9399,248.2262,6868.0
2022-01-13 13:30:00,260.0,260.02,259.81,259.83,3712.0,248.1308,248.1499,247.9495,247.9686,3712.0
2022-01-13 13:35:00,259.7,259.93,259.66,259.84,5605.0,247.8445,248.064,247.8063,247.9781,5605.0
2022-01-13 13:40:00,259.77,259.82,259.68,259.75,5806.0,247.9113,247.959,247.8254,247.8922,5806.0
2022-01-13 13:45:00,259.79,259.98,259.76,259.86,1344.0,247.9304,248.1117,247.9018,247.9972,1344.0
2022-01-13 13:50:00,259.82,259.89,259.82,259.88,3784.0,247.959,248.0258,247.959,248.0163,3784.0
2022-01-13 13:55:00,259.92,260.01,259.92,260.01,1605.0,248.0545,248.1404,248.0545,248.1404,1605.0
2022-01-13 14:00:00,260.04,260.43,260.04,260.25,1725.0,248.169,248.5412,248.169,248.3694,1725.0
2022-01-13 14:05:00,260.26,260.31,260.17,260.25,1598.0,248.3789,248.4267,248.2931,248.3694,1598.0
2022-01-13 14:10:00,260.16,260.16,260.05,260.05,935.0,248.2835,248.2835,248.1785,248.1785,935.0
2022-01-13 14:15:00,260.04,260.05,259.51,259.62,3200.0,248.169,248.1785,247.6632,247.7682,3200.0
2022-01-13 14:20:00,259.65,259.74,259.58,259.68,13388.0,247.7968,247.8827,247.73,247.8254,13388.0
2022-01-13 14:25:00,259.66,259.66,259.44,259.44,4134.0,247.8063,247.8063,247.5964,247.5964,4134.0
2022-01-13 14:30:00,259.39,259.51,259.24,259.47,6997.0,247.5487,247.6632,247.4055,247.625,6997.0
2022-01-13 14:35:00,259.42,259.42,259.12,259.12,2484.0,247.5773,247.5773,247.291,247.291,2484.0
2022-01-13 14:40:00,259.21,259.35,259.08,259.29,6822.0,247.3769,247.5105,247.2528,247.4532,6822.0
2022-01-13 14:45:00,259.26,259.26,259.09,259.12,3488.0,247.4246,247.4246,247.2624,247.291,3488.0
2022-01-13 14:50:00,259.1,259.34,259.1,259.32,4400.0,247.2719,247.5009,247.2719,247.4819,4400.0
2022-01-13 14:55:00,259.44,259.49,259.37,259.4,3893.0,247.5964,247.6441,247.5296,247.5582,3893.0
2022-01-13 15:00:00,259.42,259.43,258.67,258.79,13667.0,247.5773,247.5868,246.8615,246.9761,13667.0
2022-01-13 15:05:00,258.87,258.99,258.67,258.67,15942.0,247.0524,247.1669,246.8615,246.8615,15942.0
2022-01-13 15:10:00,258.64,258.72,258.39,258.55,19337.0,246.8329,246.9092,246.5943,246.747,19337.0
2022-01-13 15:15:00,258.5,258.81,258.44,258.71,8174.0,246.6993,246.9951,246.642,246.8997,8174.0
2022-01-13 15:20:00,258.77,258.79,258.38,258.46,3249.0,246.957,246.9761,246.5848,246.6611,3249.0
2022-01-13 15:25:00,258.46,258.75,258.46,258.75,14554.0,246.6611,246.9379,246.6611,246.9379,14554.0
2022-01-13 15:30:00,258.74,258.89,258.64,258.72,10922.0,246.9283,247.0715,246.8329,246.9092,10922.0
2022-01-13 15:35:00,258.66,258.66,258.11,258.14,13138.0,246.852,246.852,246.3271,246.3557,13138.0
2022-01-13 15:40:00,258.21,258.31,258.11,258.12,16686.0,246.4225,246.518,246.3271,246.3366,16686.0
2022-01-13 15:45:00,258.14,258.17,257.68,257.73,15003.0,246.3557,246.3844,245.9167,245.9644,15003.0
2022-01-13 15:50:00,257.61,257.75,257.3,257.43,37793.0,245.8499,245.9835,245.5541,245.6781,37793.0
2022-01-13 15:55:00,257.44,257.82,257.18,257.77,45648.0,245.6877,246.0503,245.4395,246.0026,45648.0
2022-01-14 09:30:00,256.04,256.15,255.79,255.85,19616.0,244.3516,244.4566,244.113,244.1703,19616.0
2022-01-14 09:35:00,255.9,257.06,255.9,257.06,2900.0,244.218,245.325,244.218,245.325,2900.0
2022-01-14 09:40:00,256.85,256.85,256.54,256.65,7780.0,245.1246,245.1246,244.8288,244.9337,7780.0
2022-01-14 09:45:00,256.83,257.32,256.73,256.73,6186.0,245.1055,245.5732,245.0101,245.0101,6186.0
2022-01-14 09:50:00,256.75,257.16,256.75,257.13,1827.0,245.0292,245.4205,245.0292,245.3918,1827.0
2022-01-14 09:55:00,257.56,257.73,257.51,257.6,1100.0,245.8022,245.9644,245.7545,245.8404,1100.0
2022-01-14 10:00:00,257.75,257.76,256.99,256.99,980.0,245.9835,245.9931,245.2582,245.2582,980.0
2022-01-14 10:05:00,257.29,257.52,257.17,257.35,6100.0,245.5445,245.764,245.43,245.6018,6100.0
2022-01-14 10:10:00,257.26,257.59,257.01,257.05,4026.0,245.5159,245.8308,245.2773,245.3155,4026.0
2022-01-14 10:15:00,257.06,257.87,257.06,257.87,3128.0,245.325,246.098,245.325,246.098,3128.0
2022-01-14 10:20:00,257.79,257.83,256.95,256.97,5138.0,246.0217,246.0599,245.22,245.2391,5138.0
2022-01-14 10:25:00,257.0,257.06,256.7,256.87,1100.0,245.2678,245.325,244.9815,245.1437,1100.0
2022-01-14 10:30:00,256.83,256.87,256.49,256.87,5407.0,245.1055,245.1437,244.781,245.1437,5407.0
2022-01-14 10:35:00,256.88,256.91,256.3,256.7,3866.0,245.1532,245.1819,244.5997,244.9815,3866.0
2022-01-14 10:40:00,256.35,256.38,256.23,256.28,1762.0,244.6474,244.6761,244.5329,244.5806,1762.0
2022-01-14 10:45:00,256.28,256.71,256.22,256.58,8486.0,244.5806,244.991,244.5234,244.8669,8486.0
2022-01-14 10:50:00,256.51,256.53,256.15,256.29,3300.0,244.8001,244.8192,244.4566,244.5902,3300.0
2022-01-14 10:55:00,256.21,256.54,256.21,256.46,6598.0,244.5138,244.8288,244.5138,244.7524,6598.0
2022-01-14 11:00:00,256.38,256.82,256.09,256.27,6018.0,244.6761,245.096,244.3993,244.5711,6018.0
2022-01-14 11:05:00,256.22,256.22,255.8,255.81,2857.0,244.5234,244.5234,244.1225,244.1321,2857.0
2022-01-14 11:10:00,255.91,255.92,255.64,255.74,48487.0,244.2275,244.2371,243.9699,244.0653,48487.0
2022-01-14 11:15:00,255.66,255.68,255.45,255.56,4175.0,243.9889,244.008,243.7885,243.8935,4175.0
2022-01-14 11:20:00,255.57,255.82,255.49,255.77,4387.0,243.903,244.1416,243.8267,244.0939,4387.0
2022-01-14 11:25:00,255.82,256.17,255.78,255.91,3048.0,244.1416,244.4757,244.1035,244.2275,3048.0
2022-01-14 11:30:00,255.63,256.15,255.63,256.02,4072.0,243.9603,244.4566,243.9603,244.3325,4072.0
2022-01-14 11:35:00,256.06,256.36,256.02,256.32,2107.0,244.3707,244.657,244.3325,244.6188,2107.0
2022-01-14 11:40:00,256.28,256.6,256.21,256.51,3779.0,244.5806,244.886,244.5138,244.8001,3779.0
2022-01-14 11:45:00,256.54,256.86,256.54,256.72,2600.0,244.8288,245.1342,244.8288,245.0005,2600.0
2022-01-14 11:50:00,256.83,256.83,256.64,256.69,1400.0,245.1055,245.1055,244.9242,244.9719,1400.0
2022-01-14 11:55:00,256.74,256.75,256.65,256.67,1660.0,245.0196,245.0292,244.9337,244.9528,1660.0
2022-01-14 12:00:00,256.53,256.72,256.37,256.37,2994.0,244.8192,245.0005,244.6665,244.6665,2994.0
2022-01-14 12:05:00,256.37,256.64,256.36,256.64,4263.0,244.6665,244.9242,244.657,244.9242,4263.0
2022-01-14 12:10:00,256.64,256.64,256.48,256.54,600.0,244.9242,244.9242,244.7715,244.8288,600.0
2022-01-14 12:15:00,256.39,256.53,256.35,256.41,2961.0,244.6856,244.8192,244.6474,244.7047,2961.0
2022-01-14 12:20:00,256.34,256.4,256.09,256.14,518143.0,244.6379,244.6952,244.3993,244.447,518143.0
2022-01-14 12:25:00,256.08,256.35,256.03,256.35,4477.0,244.3898,244.6474,244.342,244.6474,4477.0
2022-01-14 12:30:00,256.39,256.41,256.2,256.37,5346.0,244.6856,244.7047,244.5043,244.6665,5346.0
2022-01-14 12:35:00,256.4,256.59,256.33,256.36,14400.0,244.6952,244.8765,244.6284,244.657,14400.0
2022-01-14 12:40:00,256.35,256.35,256.05,256.1,14525.0,244.6474,244.6474,244.3611,244.4089,14525.0
2022-01-14 12:45:00,256.1,256.14,255.59,255.65,4100.0,244.4089,244.447,243.9221,243.9794,4100.0
2022-01-14 12:50:00,255.75,255.78,255.49,255.58,18725.0,244.0748,244.1035,243.8267,243.9126,18725.0
2022-01-14 12:55:00,255.55,255.58,255.36,255.4,11511.0,243.884,243.9126,243.7026,243.7408,11511.0
2022-01-14 13:00:00,255.36,255.65,255.28,255.55,9642.0,243.7026,243.9794,243.6263,243.884,9642.0
2022-01-14 13:05:00,255.57,255.62,255.31,255.34,14971.0,243.903,243.9508,243.6549,243.6835,14971.0
2022-01-14 13:10:00,255.29,255.55,255.14,255.51,18749.0,243.6358,243.884,243.4927,243.8458,18749.0
2022-01-14 13:15:00,255.5,255.61,255.39,255.5,19850.0,243.8362,243.9412,243.7313,243.8362,19850.0
2022-01-14 13:20:00,255.31,255.42,254.97,255.01,53526.0,243.6549,243.7599,243.3304,243.3686,53526.0
2022-01-14 13:25:00,255.02,255.25,255.02,255.24,41945.0,243.3782,243.5977,243.3782,243.5881,41945.0
2022-01-14 13:30:00,255.2,255.45,255.02,255.07,11739.0,243.5499,243.7885,243.3782,243.4259,11739.0
2022-01-14 13:35:00,255.08,255.29,255.05,255.22,6036.0,243.4354,243.6358,243.4068,243.569,6036.0
2022-01-14 13:40:00,255.19,255.7,255.17,255.65,22190.0,243.5404,244.0271,243.5213,243.9794,22190.0
2022-01-14 13:45:00,255.62,255.65,255.43,255.57,8753.0,243.9508,243.9794,243.7694,243.903,8753.0
2022-01-14 13:50:00,255.55,255.89,255.55,255.85,13077.0,243.884,244.2084,243.884,244.1703,13077.0
2022-01-14 13:55:00,255.85,256.23,255.8,256.15,7347.0,244.1703,244.5329,244.1225,244.4566,7347.0
2022-01-14 14:00:00,256.14,256.45,256.13,256.24,16750.0,244.447,244.7429,244.4375,244.5425,16750.0
2022-01-14 14:05:00,256.28,256.29,256.04,256.17,11450.0,244.5806,244.5902,244.3516,244.4757,11450.0
2022-01-14 14:10:00,256.13,256.2,255.91,256.2,9035.0,244.4375,244.5043,244.2275,244.5043,9035.0
2022-01-14 14:15:00,256.21,256.34,256.08,256.22,17325.0,244.5138,244.6379,244.3898,244.5234,17325.0
2022-01-14 14:20:00,256.22,256.41,256.16,256.39,6424.0,244.5234,244.7047,244.4661,244.6856,6424.0
2022-01-14 14:25:00,256.37,256.44,255.89,255.89,9197.0,244.6665,244.7333,244.2084,244.2084,9197.0
2022-01-14 14:30:00,255.85,256.49,255.85,256.46,10933.0,244.1703,244.781,244.1703,244.7524,10933.0
2022-01-14 14:35:00,256.46,256.74,256.45,256.64,5950.0,244.7524,245.0196,244.7429,244.9242,5950.0
2022-01-14 14:40:00,256.58,256.62,256.26,256.26,10101.0,244.8669,244.9051,244.5615,244.5615,10101.0
2022-01-14 14:45:00,256.3,256.61,256.24,256.53,6000.0,244.5997,244.8956,244.5425,244.8192,6000.0
2022-01-14 14:50:00,256.52,256.71,256.49,256.49,12295.0,244.8097,244.991,244.781,244.781,12295.0
2022-01-14 14:55:00,256.57,256.66,256.4,256.4,8702.0,244.8574,244.9433,244.6952,244.6952,8702.0
2022-01-14 15:00:00,256.39,256.91,256.39,256.82,12576.0,244.6856,245.1819,244.6856,245.096,12576.0
2022-01-14 15:05:00,256.88,256.91,256.48,256.52,7361.0,245.1532,245.1819,244.7715,244.8097,7361.0
2022-01-14 15:10:00,256.56,256.8,256.46,256.69,14372.0,244.8479,245.0769,244.7524,244.9719,14372.0
2022-01-14 15:15:00,256.66,257.22,256.57,257.16,12792.0,244.9433,245.4777,244.8574,245.4205,12792.0
2022-01-14 15:20:00,257.21,257.45,257.14,257.42,7761.0,245.4682,245.6972,245.4014,245.6686,7761.0
2022-01-14 15:25:00,257.42,257.42,257.16,257.16,7100.0,245.6686,245.6686,245.4205,245.4205,7100.0
2022-01-14 15:30:00,257.18,257.55,257.18,257.46,20261.0,245.4395,245.7927,245.4395,245.7068,20261.0
2022-01-14 15:35:00,257.48,257.67,257.38,257.57,9604.0,245.7259,245.9072,245.6304,245.8117,9604.0
2022-01-14 15:40:00,257.54,257.69,257.43,257.65,18306.0,245.7831,245.9263,245.6781,245.8881,18306.0
2022-01-14 15:45:00,257.69,257.85,257.31,257.54,25226.0,245.9263,246.079,245.5636,245.7831,25226.0
2022-01-14 15:50:00,257.59,257.96,257.53,257.82,21670.0,245.8308,246.1839,245.7736,246.0503,21670.0
2022-01-14 15:55:00,257.81,257.93,257.54,257.77,79049.0,246.0408,246.1553,245.7831,246.0026,79049.0
2022-01-18 09:30:00,254.95,255.3,254.4,254.4,11401.0,243.3113,243.6454,242.7865,242.7865,11401.0
2022-01-18 09:35:00,254.25,254.29,253.91,254.19,3864.0,242.6433,242.6815,242.3188,242.586,3864.0
2022-01-18 09:40:00,254.08,254.74,253.89,254.48,7875.0,242.4811,243.1109,242.2997,242.8628,7875.0
2022-01-18 09:45:00,254.42,254.45,253.91,253.92,4219.0,242.8055,242.8342,242.3188,242.3284,4219.0
2022-01-18 09:50:00,254.1,254.1,253.84,254.01,1100.0,242.5002,242.5002,242.252,242.4143,1100.0
2022-01-18 09:55:00,253.96,253.98,253.68,253.97,1400.0,242.3665,242.3856,242.0993,242.3761,1400.0
2022-01-18 10:00:00,253.95,254.04,253.86,254.04,2944.0,242.357,242.4429,242.2711,242.4429,2944.0
2022-01-18 10:05:00,254.06,254.74,254.06,254.74,1500.0,242.462,243.1109,242.462,243.1109,1500.0
2022-01-18 10:10:00,254.79,254.97,254.56,254.56,6197.0,243.1587,243.3304,242.9392,242.9392,6197.0
2022-01-18 10:15:00,254.45,254.84,254.35,254.35,4200.0,242.8342,243.2064,242.7387,242.7387,4200.0
2022-01-18 10:20:00,254.35,254.58,254.18,254.58,9860.0,242.7387,242.9582,242.5765,242.9582,9860.0
2022-01-18 10:25:00,254.62,254.75,254.38,254.73,9586.0,242.9964,243.1205,242.7674,243.1014,9586.0
2022-01-18 10:30:00,254.74,254.75,254.25,254.33,2490.0,243.1109,243.1205,242.6433,242.7197,2490.0
2022-01-18 10:35:00,254.3,254.38,253.96,254.05,8148.0,242.691,242.7674,242.3665,242.4524,8148.0
2022-01-18 10:40:00,254.0,254.44,253.97,254.43,6592.0,242.4047,242.8246,242.3761,242.8151,6592.0
2022-01-18 10:45:00,254.5,254.5,254.11,254.11,1523.0,242.8819,242.8819,242.5097,242.5097,1523.0
2022-01-18 10:50:00,254.16,254.16,253.9,253.98,2080.0,242.5574,242.5574,242.3093,242.3856,2080.0
2022-01-18 10:55:00,253.8,253.92,253.67,253.79,6210.0,242.2138,242.3284,242.0898,242.2043,6210.0
2022-01-18 11:00:00,253.83,253.83,253.78,253.79,265.0,242.2425,242.2425,242.1948,242.2043,265.0
2022-01-18 11:05:00,253.93,253.93,253.43,253.66,3096.0,242.3379,242.3379,241.8607,242.0802,3096.0
2022-01-18 11:10:00,253.63,253.69,253.56,253.56,1813.0,242.0516,242.1089,241.9848,241.9848,1813.0
2022-01-18 11:15:00,253.81,254.02,253.8,253.8,694.0,242.2234,242.4238,242.2138,242.2138,694.0
2022-01-18 11:20:00,253.87,253.92,253.85,253.85,4476.0,242.2807,242.3284,242.2616,242.2616,4476.0
2022-01-18 11:25:00,253.77,253.77,253.7,253.7,320.0,242.1852,242.1852,242.1184,242.1184,320.0
2022-01-18 11:30:00,253.65,253.65,253.29,253.29,700.0,242.0707,242.0707,241.7271,241.7271,700.0
2022-01-18 11:35:00,253.28,253.9,253.28,253.9,8195.0,241.7176,242.3093,241.7176,242.3093,8195.0
2022-01-18 11:40:00,253.92,254.1,253.87,254.01,4507.0,242.3284,242.5002,242.2807,242.4143,4507.0
2022-01-18 11:45:00,253.96,254.11,253.96,254.11,1110.0,242.3665,242.5097,242.3665,242.5097,1110.0
2022-01-18 11:50:00,254.35,254.42,254.23,254.23,1068.0,242.7387,242.8055,242.6242,242.6242,1068.0
2022-01-18 11:55:00,254.15,254.18,254.08,254.08,18261.0,242.5479,242.5765,242.4811,242.4811,18261.0
2022-01-18 12:00:00,254.15,254.15,253.52,253.52,1700.0,242.5479,242.5479,241.9466,241.9466,1700.0
2022-01-18 12:05:00,253.39,253.52,253.35,253.52,24855.0,241.8226,241.9466,241.7844,241.9466,24855.0
2022-01-18 12:10:00,253.56,253.72,253.43,253.67,21169.0,241.9848,242.1375,241.8607,242.0898,21169.0
2022-01-18 12:15:00,253.67,253.87,253.49,253.78,6900.0,242.0898,242.2807,241.918,242.1948,6900.0
2022-01-18 12:20:00,253.72,253.8,253.36,253.36,8249.0,242.1375,242.2138,241.7939,241.7939,8249.0
2022-01-18 12:25:00,253.4,253.46,253.28,253.42,3892.0,241.8321,241.8894,241.7176,241.8512,3892.0
2022-01-18 12:30:00,253.33,253.44,253.14,253.44,102194.0,241.7653,241.8703,241.584,241.8703,102194.0
2022-01-18 12:35:00,253.45,253.45,253.2,253.29,12129.0,241.8798,241.8798,241.6412,241.7271,12129.0
2022-01-18 12:40:00,253.38,253.42,253.29,253.29,945.0,241.813,241.8512,241.7271,241.7271,945.0
2022-01-18 12:45:00,253.29,253.33,252.91,252.99,10308.0,241.7271,241.7653,241.3645,241.4408,10308.0
2022-01-18 12:50:00,252.97,253.13,252.88,252.88,2888.0,241.4217,241.5744,241.3358,241.3358,2888.0
2022-01-18 12:55:00,252.88,253.01,252.77,252.77,6667.0,241.3358,241.4599,241.2309,241.2309,6667.0
2022-01-18 13:00:00,252.77,252.84,252.59,252.84,4259.0,241.2309,241.2977,241.0591,241.2977,4259.0
2022-01-18 13:05:00,252.71,252.89,252.57,252.89,11488.0,241.1736,241.3454,241.04,241.3454,11488.0
2022-01-18 13:10:00,252.85,253.1,252.8,253.04,19097.0,241.3072,241.5458,241.2595,241.4885,19097.0
2022-01-18 13:15:00,253.03,253.22,252.96,253.12,6388.0,241.479,241.6603,241.4122,241.5649,6388.0
2022-01-18 13:20:00,253.08,253.08,252.69,252.78,15356.0,241.5267,241.5267,241.1545,241.2404,15356.0
2022-01-18 13:25:00,252.78,252.87,252.64,252.87,117815.0,241.2404,241.3263,241.1068,241.3263,117815.0
2022-01-18 13:30:00,252.86,252.93,252.73,252.91,3483.0,241.3168,241.3836,241.1927,241.3645,3483.0
2022-01-18 13:35:00,252.94,253.17,252.92,253.16,9125.0,241.3931,241.6126,241.374,241.6031,9125.0
2022-01-18 13:40:00,253.25,253.38,253.08,253.37,5718.0,241.689,241.813,241.5267,241.8035,5718.0
2022-01-18 13:45:00,253.37,253.52,253.16,253.17,9898.0,241.8035,241.9466,241.6031,241.6126,9898.0
2022-01-18 13:50:00,253.22,253.4,253.17,253.21,5250.0,241.6603,241.8321,241.6126,241.6508,5250.0
2022-01-18 13:55:00,253.19,253.55,253.16,253.43,5335.0,241.6317,241.9753,241.6031,241.8607,5335.0
2022-01-18 14:00:00,253.48,253.68,253.48,253.56,9520.0,241.9085,242.0993,241.9085,241.9848,9520.0
2022-01-18 14:05:00,253.57,253.7,253.56,253.56,3427.0,241.9943,242.1184,241.9848,241.9848,3427.0
2022-01-18 14:10:00,253.64,253.68,253.49,253.5,10850.0,242.0612,242.0993,241.918,241.9275,10850.0
2022-01-18 14:15:00,253.52,253.7,253.49,253.69,5774.0,241.9466,242.1184,241.918,242.1089,5774.0
2022-01-18 14:20:00,253.67,253.7,253.39,253.44,5298.0,242.0898,242.1184,241.8226,241.8703,5298.0
2022-01-18 14:25:00,253.4,253.55,253.24,253.49,4832.0,241.8321,241.9753,241.6794,241.918,4832.0
2022-01-18 14:30:00,253.5,254.01,253.49,253.81,11028.0,241.9275,242.4143,241.918,242.2234,11028.0
2022-01-18 14:35:00,253.84,254.05,253.82,254.03,6478.0,242.252,242.4524,242.2329,242.4333,6478.0
2022-01-18 14:40:00,253.96,254.03,253.93,253.96,10544.0,242.3665,242.4333,242.3379,242.3665,10544.0
2022-01-18 14:45:00,253.83,254.2,253.83,254.16,7421.0,242.2425,242.5956,242.2425,242.5574,7421.0
2022-01-18 14:50:00,254.2,254.46,254.18,254.43,6911.0,242.5956,242.8437,242.5765,242.8151,6911.0
2022-01-18 14:55:00,254.43,254.43,254.23,254.24,11857.0,242.8151,242.8151,242.6242,242.6338,11857.0
2022-01-18 15:00:00,254.23,254.31,253.83,253.88,17460.0,242.6242,242.7006,242.2425,242.2902,17460.0
2022-01-18 15:05:00,253.95,253.99,253.77,253.85,11239.0,242.357,242.3952,242.1852,242.2616,11239.0
2022-01-18 15:10:00,253.81,253.98,253.76,253.81,10943.0,242.2234,242.3856,242.1757,242.2234,10943.0
2022-01-18 15:15:00,253.64,253.64,253.08,253.29,19837.0,242.0612,242.0612,241.5267,241.7271,19837.0
2022-01-18 15:20:00,253.16,253.49,253.15,253.49,11545.0,241.6031,241.918,241.5935,241.918,11545.0
2022-01-18 15:25:00,253.41,253.49,253.27,253.42,14257.0,241.8417,241.918,241.708,241.8512,14257.0
2022-01-18 15:30:00,253.38,253.48,253.25,253.27,49393.0,241.813,241.9085,241.689,241.708,49393.0
2022-01-18 15:35:00,253.23,253.23,253.04,253.12,10773.0,241.6699,241.6699,241.4885,241.5649,10773.0
2022-01-18 15:40:00,253.09,253.1,252.67,252.67,26661.0,241.5363,241.5458,241.1354,241.1354,26661.0
2022-01-18 15:45:00,252.62,253.03,252.62,252.99,9645.0,241.0877,241.479,241.0877,241.4408,9645.0
2022-01-18 15:50:00,253.06,253.35,252.61,252.63,23270.0,241.5076,241.7844,241.0782,241.0973,23270.0
2022-01-18 15:55:00,252.45,253.09,252.4,253.09,97585.0,240.9255,241.5363,240.8778,241.5363,97585.0
2022-01-19 09:30:00,254.05,254.37,253.78,253.85,18828.0,242.4524,242.7578,242.1948,242.2616,18828.0
2022-01-19 09:35:00,253.95,254.77,253.91,254.67,6691.0,242.357,243.1396,242.3188,243.0441,6691.0
2022-01-19 09:40:00,254.54,254.54,254.05,254.33,16811.0,242.9201,242.9201,242.4524,242.7197,16811.0
2022-01-19 09:45:00,254.32,254.72,254.12,254.26,16357.0,242.7101,243.0918,242.5192,242.6528,16357.0
2022-01-19 09:50:00,254.22,254.7,254.03,254.59,8500.0,242.6147,243.0728,242.4333,242.9678,8500.0
2022-01-19 09:55:00,254.64,254.83,254.52,254.68,16964.0,243.0155,243.1968,242.901,243.0537,16964.0
2022-01-19 10:00:00,254.47,254.76,254.21,254.55,5947.0,242.8533,243.13,242.6051,242.9296,5947.0
2022-01-19 10:05:00,254.5,254.5,253.86,254.01,6310.0,242.8819,242.8819,242.2711,242.4143,6310.0
2022-01-19 10:10:00,254.02,254.17,253.9,254.07,4011.0,242.4238,242.567,242.3093,242.4715,4011.0
2022-01-19 10:15:00,254.08,254.17,253.75,253.76,8247.0,242.4811,242.567,242.1661,242.1757,8247.0
2022-01-19 10:20:00,253.84,253.84,253.39,253.53,3400.0,242.252,242.252,241.8226,241.9562,3400.0
2022-01-19 10:25:00,253.39,253.39,253.03,253.03,9036.0,241.8226,241.8226,241.479,241.479,9036.0
2022-01-19 10:30:00,253.03,253.03,252.79,252.84,41347.0,241.479,241.479,241.25,241.2977,41347.0
2022-01-19 10:35:00,252.8,252.94,252.63,252.65,8101.0,241.2595,241.3931,241.0973,241.1163,8101.0
2022-01-19 10:40:00,252.59,252.71,252.53,252.63,17930.0,241.0591,241.1736,241.0018,241.0973,17930.0
2022-01-19 10:45:00,252.61,252.78,252.37,252.46,114864.0,241.0782,241.2404,240.8491,240.935,114864.0
2022-01-19 10:50:00,252.61,252.92,252.6,252.72,2817.0,241.0782,241.374,241.0686,241.1832,2817.0
2022-01-19 10:55:00,252.82,252.95,252.59,252.86,8061.0,241.2786,241.4027,241.0591,241.3168,8061.0
2022-01-19 11:00:00,252.81,253.04,252.7,252.83,11380.0,241.269,241.4885,241.1641,241.2881,11380.0
2022-01-19 11:05:00,252.72,252.8,252.63,252.73,2023.0,241.1832,241.2595,241.0973,241.1927,2023.0
2022-01-19 11:10:00,252.66,252.67,252.18,252.22,10454.0,241.1259,241.1354,240.6678,240.706,10454.0
2022-01-19 11:15:00,252.25,252.46,252.09,252.27,7587.0,240.7346,240.935,240.5819,240.7537,7587.0
2022-01-19 11:20:00,252.21,252.35,251.97,252.04,6045.0,240.6964,240.83,240.4674,240.5342,6045.0
2022-01-19 11:25:00,252.03,252.55,251.93,252.35,7166.0,240.5246,241.0209,240.4292,240.83,7166.0
2022-01-19 11:30:00,252.52,252.77,252.18,252.18,4088.0,240.9923,241.2309,240.6678,240.6678,4088.0
2022-01-19 11:35:00,252.22,252.26,252.05,252.17,2216.0,240.706,240.7442,240.5437,240.6583,2216.0
2022-01-19 11:40:00,252.15,252.49,252.15,252.41,7379.0,240.6392,240.9637,240.6392,240.8873,7379.0
2022-01-19 11:45:00,252.29,252.74,252.29,252.74,3492.0,240.7728,241.2022,240.7728,241.2022,3492.0
2022-01-19 11:50:00,252.61,253.08,252.61,253.07,3167.0,241.0782,241.5267,241.0782,241.5172,3167.0
2022-01-19 11:55:00,253.0,253.13,252.99,253.08,2083.0,241.4504,241.5744,241.4408,241.5267,2083.0
2022-01-19 12:00:00,253.21,253.3,253.2,253.2,862.0,241.6508,241.7367,241.6412,241.6412,862.0
2022-01-19 12:05:00,253.29,253.57,253.29,253.57,1200.0,241.7271,241.9943,241.7271,241.9943,1200.0
2022-01-19 12:10:00,253.57,253.88,253.57,253.8,2214.0,241.9943,242.2902,241.9943,242.2138,2214.0
2022-01-19 12:15:00,253.84,253.84,253.63,253.63,2972.0,242.252,242.252,242.0516,242.0516,2972.0
2022-01-19 12:20:00,253.69,253.92,253.59,253.84,6900.0,242.1089,242.3284,242.0134,242.252,6900.0
2022-01-19 12:25:00,253.8,253.97,253.74,253.93,4927.0,242.2138,242.3761,242.1566,242.3379,4927.0
2022-01-19 12:30:00,253.98,253.98,253.78,253.8,3985.0,242.3856,242.3856,242.1948,242.2138,3985.0
2022-01-19 12:35:00,253.76,253.87,253.55,253.55,6270.0,242.1757,242.2807,241.9753,241.9753,6270.0
2022-01-19 12:40:00,253.64,253.67,253.37,253.51,4902.0,242.0612,242.0898,241.8035,241.9371,4902.0
2022-01-19 12:45:00,253.47,253.92,253.47,253.77,277534.0,241.8989,242.3284,241.8989,242.1852,277534.0
2022-01-19 12:50:00,253.79,253.85,253.54,253.54,1771.0,242.2043,242.2616,241.9657,241.9657,1771.0
2022-01-19 12:55:00,253.74,254.01,253.74,253.98,2868.0,242.1566,242.4143,242.1566,242.3856,2868.0
2022-01-19 13:00:00,253.9,253.9,253.62,253.9,4363.0,242.3093,242.3093,242.0421,242.3093,4363.0
2022-01-19 13:05:00,253.68,253.81,253.68,253.81,1200.0,242.0993,242.2234,242.0993,242.2234,1200.0
2022-01-19 13:10:00,253.85,253.86,253.75,253.81,2080.0,242.2616,242.2711,242.1661,242.2234,2080.0
2022-01-19 13:15:00,253.92,253.92,253.73,253.82,4291.0,242.3284,242.3284,242.147,242.2329,4291.0
2022-01-19 13:20:00,253.69,253.71,253.57,253.71,844.0,242.1089,242.128,241.9943,242.128,844.0
2022-01-19 13:25:00,253.6,253.7,253.48,253.51,9824.0,242.023,242.1184,241.9085,241.9371,9824.0
2022-01-19 13:30:00,253.33,253.41,253.18,253.41,6821.0,241.7653,241.8417,241.6222,241.8417,6821.0
2022-01-19 13:35:00,253.22,253.23,253.06,253.18,4396.0,241.6603,241.6699,241.5076,241.6222,4396.0
2022-01-19 13:40:00,253.07,253.11,253.03,253.03,2500.0,241.5172,241.5553,241.479,241.479,2500.0
2022-01-19 13:45:00,253.14,253.2,253.08,253.08,1682.0,241.584,241.6412,241.5267,241.5267,1682.0
2022-01-19 13:50:00,253.04,253.19,252.89,253.16,7392.0,241.4885,241.6317,241.3454,241.6031,7392.0
2022-01-19 13:55:00,253.07,253.28,253.04,253.08,15682.0,241.5172,241.7176,241.4885,241.5267,15682.0
2022-01-19 14:00:00,253.04,253.19,252.94,252.94,4810.0,241.4885,241.6317,241.3931,241.3931,4810.0
2022-01-19 14:05:00,252.96,252.96,252.35,252.4,11402.0,241.4122,241.4122,240.83,240.8778,11402.0
2022-01-19 14:10:00,252.45,252.49,252.23,252.27,2900.0,240.9255,240.9637,240.7155,240.7537,2900.0
2022-01-19 14:15:00,252.33,252.38,252.2,252.34,6585.0,240.811,240.8587,240.6869,240.8205,6585.0
2022-01-19 14:20:00,252.35,252.35,252.04,252.13,8198.0,240.83,240.83,240.5342,240.6201,8198.0
2022-01-19 14:25:00,252.15,252.15,251.96,251.96,822.0,240.6392,240.6392,240.4578,240.4578,822.0
2022-01-19 14:30:00,251.93,252.03,251.82,251.99,4613.0,240.4292,240.5246,240.3242,240.4865,4613.0
2022-01-19 14:35:00,252.1,252.21,252.02,252.07,7064.0,240.5915,240.6964,240.5151,240.5628,7064.0
2022-01-19 14:40:00,252.08,252.54,252.08,252.53,4195.0,240.5724,241.0114,240.5724,241.0018,4195.0
2022-01-19 14:45:00,252.5,252.52,252.12,252.21,5714.0,240.9732,240.9923,240.6105,240.6964,5714.0
2022-01-19 14:50:00,252.24,252.39,252.18,252.39,1480.0,240.7251,240.8682,240.6678,240.8682,1480.0
2022-01-19 14:55:00,252.37,252.64,252.35,252.53,1765.0,240.8491,241.1068,240.83,241.0018,1765.0
2022-01-19 15:00:00,252.46,252.46,252.19,252.22,900.0,240.935,240.935,240.6773,240.706,900.0
2022-01-19 15:05:00,252.24,252.49,252.23,252.33,1056.0,240.7251,240.9637,240.7155,240.811,1056.0
2022-01-19 15:10:00,252.31,252.84,252.31,252.83,1939.0,240.7919,241.2977,240.7919,241.2881,1939.0
2022-01-19 15:15:00,252.77,252.79,252.34,252.34,4594.0,241.2309,241.25,240.8205,240.8205,4594.0
2022-01-19 15:20:00,252.48,252.59,252.38,252.38,4683.0,240.9541,241.0591,240.8587,240.8587,4683.0
2022-01-19 15:25:00,252.39,252.39,251.93,251.95,5493.0,240.8682,240.8682,240.4292,240.4483,5493.0
2022-01-19 15:30:00,251.86,251.94,251.56,251.6,6162.0,240.3624,240.4388,240.0761,240.1143,6162.0
2022-01-19 15:35:00,251.52,251.66,251.44,251.44,3128.0,240.0379,240.1715,239.9616,239.9616,3128.0
2022-01-19 15:40:00,251.42,251.76,251.41,251.62,3396.0,239.9425,240.267,239.933,240.1334,3396.0
2022-01-19 15:45:00,251.61,251.69,251.5,251.51,11310.0,240.1238,240.2002,240.0188,240.0284,11310.0
2022-01-19 15:50:00,251.41,251.41,250.79,250.85,17504.0,239.933,239.933,239.3413,239.3985,17504.0
2022-01-19 15:55:00,250.87,250.88,250.26,250.45,25415.0,239.4176,239.4271,238.8355,239.0168,25415.0
2022-01-20 09:30:00,251.78,252.33,251.32,252.27,46605.0,240.2861,240.811,239.8471,240.7537,46605.0
2022-01-20 09:35:00,252.07,252.13,251.73,251.85,11198.0,240.5628,240.6201,240.2383,240.3529,11198.0
2022-01-20 09:40:00,251.79,252.46,251.74,252.43,8120.0,240.2956,240.935,240.2479,240.9064,8120.0
2022-01-20 09:45:00,252.48,252.68,252.39,252.58,1619.0,240.9541,241.145,240.8682,241.0495,1619.0
2022-01-20 09:50:00,252.58,253.05,252.5,252.88,6575.0,241.0495,241.4981,240.9732,241.3358,6575.0
2022-01-20 09:55:00,252.9,253.43,252.87,253.37,2900.0,241.3549,241.8607,241.3263,241.8035,2900.0
2022-01-20 10:00:00,253.31,253.37,253.11,253.25,5800.0,241.7462,241.8035,241.5553,241.689,5800.0
2022-01-20 10:05:00,253.19,253.39,253.0,253.2,12716.0,241.6317,241.8226,241.4504,241.6412,12716.0
2022-01-20 10:10:00,253.2,253.37,252.99,253.14,12022.0,241.6412,241.8035,241.4408,241.584,12022.0
2022-01-20 10:15:00,253.17,253.17,252.69,252.69,1500.0,241.6126,241.6126,241.1545,241.1545,1500.0
2022-01-20 10:20:00,252.88,253.16,252.88,253.16,11300.0,241.3358,241.6031,241.3358,241.6031,11300.0
2022-01-20 10:25:00,252.93,253.29,252.9,253.17,26809.0,241.3836,241.7271,241.3549,241.6126,26809.0
2022-01-20 10:30:00,253.44,253.85,253.44,253.66,20324.0,241.8703,242.2616,241.8703,242.0802,20324.0
2022-01-20 10:35:00,253.7,253.77,253.59,253.73,20341.0,242.1184,242.1852,242.0134,242.147,20341.0
2022-01-20 10:40:00,253.75,253.94,253.75,253.75,5074.0,242.1661,242.3475,242.1661,242.1661,5074.0
2022-01-20 10:45:00,253.78,254.13,253.78,254.08,7119.0,242.1948,242.5288,242.1948,242.4811,7119.0
2022-01-20 10:50:00,254.09,254.31,254.08,254.24,6089.0,242.4906,242.7006,242.4811,242.6338,6089.0
2022-01-20 10:55:00,254.17,254.22,254.04,254.22,4464.0,242.567,242.6147,242.4429,242.6147,4464.0
2022-01-20 11:00:00,254.21,254.52,254.21,254.4,20307.0,242.6051,242.901,242.6051,242.7865,20307.0
2022-01-20 11:05:00,254.38,254.42,254.26,254.28,44472.0,242.7674,242.8055,242.6528,242.6719,44472.0
2022-01-20 11:10:00,254.2,254.2,253.88,254.0,3925.0,242.5956,242.5956,242.2902,242.4047,3925.0
2022-01-20 11:15:00,253.95,254.09,253.87,253.99,5654.0,242.357,242.4906,242.2807,242.3952,5654.0
2022-01-20 11:20:00,253.9,253.93,253.66,253.81,4384.0,242.3093,242.3379,242.0802,242.2234,4384.0
2022-01-20 11:25:00,253.81,254.07,253.81,254.07,2638.0,242.2234,242.4715,242.2234,242.4715,2638.0
2022-01-20 11:30:00,254.06,254.16,254.04,254.1,5556.0,242.462,242.5574,242.4429,242.5002,5556.0
2022-01-20 11:35:00,254.15,254.15,253.99,254.11,4625.0,242.5479,242.5479,242.3952,242.5097,4625.0
2022-01-20 11:40:00,254.08,254.08,253.49,253.55,4811.0,242.4811,242.4811,241.918,241.9753,4811.0
2022-01-20 11:45:00,253.58,253.81,253.57,253.71,5620.0,242.0039,242.2234,241.9943,242.128,5620.0
2022-01-20 11:50:00,253.78,253.96,253.76,253.76,3798.0,242.1948,242.3665,242.1757,242.1757,3798.0
2022-01-20 11:55:00,253.78,253.99,253.77,253.78,2421.0,242.1948,242.3952,242.1852,242.1948,2421.0
2022-01-20 12:00:00,253.82,253.97,253.77,253.8,3892.0,242.2329,242.3761,242.1852,242.2138,3892.0
2022-01-20 12:05:00,253.76,253.76,253.57,253.61,2736.0,242.1757,242.1757,241.9943,242.0325,2736.0
2022-01-20 12:10:00,253.56,253.72,253.51,253.72,982.0,241.9848,242.1375,241.9371,242.1375,982.0
2022-01-20 12:15:00,253.63,253.66,253.4,253.4,2527.0,242.0516,242.0802,241.8321,241.8321,2527.0
2022-01-20 12:20:00,253.41,253.55,253.35,253.55,2897.0,241.8417,241.9753,241.7844,241.9753,2897.0
2022-01-20 12:25:00,253.53,253.64,253.43,253.64,2351.0,241.9562,242.0612,241.8607,242.0612,2351.0
2022-01-20 12:30:00,253.81,253.9,253.76,253.9,1574.0,242.2234,242.3093,242.1757,242.3093,1574.0
2022-01-20 12:35:00,253.95,253.95,253.7,253.77,160197.0,242.357,242.357,242.1184,242.1852,160197.0
2022-01-20 12:40:00,253.78,253.9,253.78,253.86,3165.0,242.1948,242.3093,242.1948,242.2711,3165.0
2022-01-20 12:45:00,253.87,253.87,253.64,253.66,5540.0,242.2807,242.2807,242.0612,242.0802,5540.0
2022-01-20 12:50:00,253.67,253.67,253.41,253.41,2923.0,242.0898,242.0898,241.8417,241.8417,2923.0
2022-01-20 12:55:00,253.28,253.36,253.23,253.33,3811.0,241.7176,241.7939,241.6699,241.7653,3811.0
2022-01-20 13:00:00,253.24,253.24,252.86,252.86,7061.0,241.6794,241.6794,241.3168,241.3168,7061.0
2022-01-20 13:05:00,252.8,252.84,252.64,252.71,2064.0,241.2595,241.2977,241.1068,241.1736,2064.0
2022-01-20 13:10:00,252.73,252.99,252.66,252.91,2084.0,241.1927,241.4408,241.1259,241.3645,2084.0
2022-01-20 13:15:00,252.89,252.89,252.55,252.78,3074.0,241.3454,241.3454,241.0209,241.2404,3074.0
2022-01-20 13:20:00,252.84,252.84,252.69,252.72,1200.0,241.2977,241.2977,241.1545,241.1832,1200.0
2022-01-20 13:25:00,252.7,252.97,252.7,252.75,2580.0,241.1641,241.4217,241.1641,241.2118,2580.0
2022-01-20 13:30:00,252.73,252.76,252.57,252.62,15619.0,241.1927,241.2213,241.04,241.0877,15619.0
2022-01-20 13:35:00,252.66,252.81,252.53,252.81,3434.0,241.1259,241.269,241.0018,241.269,3434.0
2022-01-20 13:40:00,252.78,252.94,252.77,252.77,3484.0,241.2404,241.3931,241.2309,241.2309,3484.0
2022-01-20 13:45:00,252.72,252.88,252.56,252.73,2909.0,241.1832,241.3358,241.0305,241.1927,2909.0
2022-01-20 13:50:00,252.72,252.89,252.7,252.82,3446.0,241.1832,241.3454,241.1641,241.2786,3446.0
2022-01-20 13:55:00,252.78,252.82,252.44,252.5,14410.0,241.2404,241.2786,240.9159,240.9732,14410.0
2022-01-20 14:00:00,252.51,253.22,252.51,253.22,19885.0,240.9827,241.6603,240.9827,241.6603,19885.0
2022-01-20 14:05:00,253.16,253.22,253.07,253.12,13728.0,241.6031,241.6603,241.5172,241.5649,13728.0
2022-01-20 14:10:00,253.15,253.15,252.22,252.22,5800.0,241.5935,241.5935,240.706,240.706,5800.0
2022-01-20 14:15:00,252.22,252.37,252.01,252.26,9496.0,240.706,240.8491,240.5056,240.7442,9496.0
2022-01-20 14:20:00,252.4,252.41,252.07,252.28,4310.0,240.8778,240.8873,240.5628,240.7632,4310.0
2022-01-20 14:25:00,252.24,252.3,251.94,251.96,8848.0,240.7251,240.7823,240.4388,240.4578,8848.0
2022-01-20 14:30:00,251.92,251.94,251.64,251.72,13236.0,240.4197,240.4388,240.1525,240.2288,13236.0
2022-01-20 14:35:00,251.78,251.82,251.52,251.66,5215.0,240.2861,240.3242,240.0379,240.1715,5215.0
2022-01-20 14:40:00,251.59,251.59,251.36,251.48,6548.0,240.1047,240.1047,239.8852,239.9998,6548.0
2022-01-20 14:45:00,251.53,251.61,251.23,251.56,5912.0,240.0475,240.1238,239.7612,240.0761,5912.0
2022-01-20 14:50:00,251.48,251.68,251.36,251.49,7873.0,239.9998,240.1906,239.8852,240.0093,7873.0
2022-01-20 14:55:00,251.52,251.58,251.24,251.37,4699.0,240.0379,240.0952,239.7707,239.8948,4699.0
2022-01-20 15:00:00,251.4,251.63,250.96,251.0,10020.0,239.9234,240.1429,239.5035,239.5417,10020.0
2022-01-20 15:05:00,251.07,251.1,250.46,250.51,8294.0,239.6085,239.6371,239.0263,239.074,8294.0
2022-01-20 15:10:00,250.6,250.72,250.29,250.34,12179.0,239.1599,239.2745,238.8641,238.9118,12179.0
2022-01-20 15:15:00,250.35,250.65,250.25,250.65,7513.0,238.9213,239.2076,238.8259,239.2076,7513.0
2022-01-20 15:20:00,250.57,250.57,250.0,250.01,9784.0,239.1313,239.1313,238.5873,238.5969,9784.0
2022-01-20 15:25:00,249.96,250.08,249.57,249.78,16680.0,238.5491,238.6637,238.177,238.3774,16680.0
2022-01-20 15:30:00,249.64,249.8,249.46,249.58,22820.0,238.2438,238.3965,238.072,238.1865,22820.0
2022-01-20 15:35:00,249.53,249.58,248.78,249.06,18526.0,238.1388,238.1865,237.423,237.6902,18526.0
2022-01-20 15:40:00,249.15,249.29,248.83,248.84,17842.0,237.7761,237.9097,237.4707,237.4803,17842.0
2022-01-20 15:45:00,248.8,248.95,248.27,248.27,21317.0,237.4421,237.5853,236.9363,236.9363,21317.0
2022-01-20 15:50:00,248.26,248.63,247.65,247.68,26058.0,236.9268,237.2799,236.3446,236.3732,26058.0
2022-01-20 15:55:00,247.69,247.89,247.35,247.55,133166.0,236.3828,236.5736,236.0583,236.2492,133166.0
2022-01-21 09:30:00,246.67,247.4,246.51,247.4,15617.0,235.4093,236.106,235.2566,236.106,15617.0
2022-01-21 09:35:00,247.38,247.39,246.62,246.76,16516.0,236.0869,236.0965,235.3616,235.4952,16516.0
2022-01-21 09:40:00,246.64,246.72,245.82,245.82,5152.0,235.3807,235.4571,234.5981,234.5981,5152.0
2022-01-21 09:45:00,246.01,246.87,245.99,246.56,9769.0,234.7795,235.6002,234.7604,235.3044,9769.0
2022-01-21 09:50:00,246.77,246.77,245.78,245.78,1895.0,235.5048,235.5048,234.56,234.56,1895.0
2022-01-21 09:55:00,245.83,246.02,245.5,245.7,8857.0,234.6077,234.789,234.2927,234.4836,8857.0
2022-01-21 10:00:00,246.01,246.09,245.22,245.34,8481.0,234.7795,234.8558,234.0255,234.1401,8481.0
2022-01-21 10:05:00,245.25,245.88,245.25,245.46,10068.0,234.0542,234.6554,234.0542,234.2546,10068.0
2022-01-21 10:10:00,245.21,245.22,244.6,244.75,46448.0,234.016,234.0255,233.4338,233.577,46448.0
2022-01-21 10:15:00,244.79,245.05,244.62,244.62,17193.0,233.6152,233.8633,233.4529,233.4529,17193.0
2022-01-21 10:20:00,244.71,244.71,243.96,244.64,13094.0,233.5388,233.5388,232.8231,233.472,13094.0
2022-01-21 10:25:00,244.9,245.57,244.9,245.3,9810.0,233.7201,234.3596,233.7201,234.1019,9810.0
2022-01-21 10:30:00,245.09,246.66,245.08,246.66,4358.0,233.9015,235.3998,233.8919,235.3998,4358.0
2022-01-21 10:35:00,246.85,247.08,246.2,246.2,4183.0,235.5811,235.8006,234.9608,234.9608,4183.0
2022-01-21 10:40:00,246.0,246.34,245.8,246.28,25432.0,234.7699,235.0944,234.5791,235.0371,25432.0
2022-01-21 10:45:00,246.31,246.86,246.0,246.86,8164.0,235.0658,235.5907,234.7699,235.5907,8164.0
2022-01-21 10:50:00,246.96,247.71,246.93,247.54,55687.0,235.6861,236.4019,235.6575,236.2396,55687.0
2022-01-21 10:55:00,247.26,247.54,246.8,246.96,3370.0,235.9724,236.2396,235.5334,235.6861,3370.0
2022-01-21 11:00:00,247.12,247.13,246.74,246.96,2356.0,235.8388,235.8483,235.4761,235.6861,2356.0
2022-01-21 11:05:00,246.92,247.79,246.92,247.64,10405.0,235.6479,236.4782,235.6479,236.3351,10405.0
2022-01-21 11:10:00,247.67,247.67,247.06,247.07,5297.0,236.3637,236.3637,235.7815,235.7911,5297.0
2022-01-21 11:15:00,247.22,247.49,247.13,247.49,16245.0,235.9342,236.1919,235.8483,236.1919,16245.0
2022-01-21 11:20:00,247.46,248.25,247.37,248.11,3762.0,236.1633,236.9172,236.0774,236.7836,3762.0
2022-01-21 11:25:00,247.92,247.96,247.73,247.95,1996.0,236.6023,236.6404,236.4209,236.6309,1996.0
2022-01-21 11:30:00,247.86,247.86,247.26,247.62,4150.0,236.545,236.545,235.9724,236.316,4150.0
2022-01-21 11:35:00,247.72,247.77,246.62,246.62,7878.0,236.4114,236.4591,235.3616,235.3616,7878.0
2022-01-21 11:40:00,246.7,246.72,246.42,246.58,6385.0,235.438,235.4571,235.1708,235.3234,6385.0
2022-01-21 11:45:00,246.7,246.72,245.97,246.26,40831.0,235.438,235.4571,234.7413,235.0181,40831.0
2022-01-21 11:50:00,246.26,246.36,245.75,245.75,39232.0,235.0181,235.1135,234.5313,234.5313,39232.0
2022-01-21 11:55:00,245.84,246.34,245.84,246.29,4576.0,234.6172,235.0944,234.6172,235.0467,4576.0
2022-01-21 12:00:00,246.29,246.54,245.93,246.34,5700.0,235.0467,235.2853,234.7031,235.0944,5700.0
2022-01-21 12:05:00,246.15,246.6,246.12,246.16,18932.0,234.9131,235.3425,234.8844,234.9226,18932.0
2022-01-21 12:10:00,246.06,246.15,245.61,245.9,18437.0,234.8272,234.9131,234.3977,234.6745,18437.0
2022-01-21 12:15:00,245.92,246.0,245.45,245.6,17568.0,234.6936,234.7699,234.245,234.3882,17568.0
2022-01-21 12:20:00,245.57,245.87,245.38,245.86,18456.0,234.3596,234.6459,234.1782,234.6363,18456.0
2022-01-21 12:25:00,245.95,246.1,245.81,245.87,3139.0,234.7222,234.8654,234.5886,234.6459,3139.0
2022-01-21 12:30:00,245.69,245.84,245.56,245.7,10827.0,234.4741,234.6172,234.35,234.4836,10827.0
2022-01-21 12:35:00,246.16,246.19,245.33,245.46,7160.0,234.9226,234.9512,234.1305,234.2546,7160.0
2022-01-21 12:40:00,245.61,245.83,245.51,245.52,9380.0,234.3977,234.6077,234.3023,234.3118,9380.0
2022-01-21 12:45:00,245.49,245.57,245.08,245.13,2430.0,234.2832,234.3596,233.8919,233.9396,2430.0
2022-01-21 12:50:00,245.09,245.29,245.03,245.17,2540.0,233.9015,234.0923,233.8442,233.9778,2540.0
2022-01-21 12:55:00,245.12,245.56,245.11,245.32,7961.0,233.9301,234.35,233.9206,234.121,7961.0
2022-01-21 13:00:00,245.49,245.49,245.12,245.28,805.0,234.2832,234.2832,233.9301,234.0828,805.0
2022-01-21 13:05:00,245.33,245.39,245.21,245.32,2200.0,234.1305,234.1878,234.016,234.121,2200.0
2022-01-21 13:10:00,245.5,246.04,245.5,245.85,6539.0,234.2927,234.8081,234.2927,234.6268,6539.0
2022-01-21 13:15:00,245.94,245.95,245.26,245.26,5037.0,234.7127,234.7222,234.0637,234.0637,5037.0
2022-01-21 13:20:00,245.15,245.15,244.68,244.73,3241.0,233.9587,233.9587,233.5102,233.5579,3241.0
2022-01-21 13:25:00,244.59,245.04,244.59,244.8,4222.0,233.4243,233.8537,233.4243,233.6247,4222.0
2022-01-21 13:30:00,244.83,245.14,244.83,245.09,5228.0,233.6533,233.9492,233.6533,233.9015,5228.0
2022-01-21 13:35:00,244.98,245.55,244.94,245.35,5732.0,233.7965,234.3405,233.7583,234.1496,5732.0
2022-01-21 13:40:00,245.38,245.79,245.38,245.62,3277.0,234.1782,234.5695,234.1782,234.4073,3277.0
2022-01-21 13:45:00,245.48,245.53,245.17,245.36,3265.0,234.2737,234.3214,233.9778,234.1591,3265.0
2022-01-21 13:50:00,245.72,245.91,245.37,245.62,1609.0,234.5027,234.684,234.1687,234.4073,1609.0
2022-01-21 13:55:00,245.52,245.53,244.78,244.97,3680.0,234.3118,234.3214,233.6056,233.7869,3680.0
2022-01-21 14:00:00,245.09,245.28,244.93,245.2,7094.0,233.9015,234.0828,233.7488,234.0064,7094.0
2022-01-21 14:05:00,245.3,245.49,245.14,245.14,16037.0,234.1019,234.2832,233.9492,233.9492,16037.0
2022-01-21 14:10:00,245.18,245.35,245.0,245.13,7775.0,233.9874,234.1496,233.8156,233.9396,7775.0
2022-01-21 14:15:00,245.41,245.42,245.08,245.12,1500.0,234.2069,234.2164,233.8919,233.9301,1500.0
2022-01-21 14:20:00,245.08,245.41,244.94,245.36,25989.0,233.8919,234.2069,233.7583,234.1591,25989.0
2022-01-21 14:25:00,245.33,245.33,244.36,244.39,28705.0,234.1305,234.1305,233.2048,233.2334,28705.0
2022-01-21 14:30:00,244.4,244.57,244.35,244.42,4052.0,233.243,233.4052,233.1952,233.2621,4052.0
2022-01-21 14:35:00,244.37,244.8,244.23,244.78,4373.0,233.2143,233.6247,233.0807,233.6056,4373.0
2022-01-21 14:40:00,244.99,244.99,244.56,244.56,3144.0,233.806,233.806,233.3957,233.3957,3144.0
2022-01-21 14:45:00,244.58,244.78,244.58,244.68,5945.0,233.4147,233.6056,233.4147,233.5102,5945.0
2022-01-21 14:50:00,244.64,244.64,244.26,244.26,3942.0,233.472,233.472,233.1094,233.1094,3942.0
2022-01-21 14:55:00,244.27,244.39,243.68,243.68,6720.0,233.1189,233.2334,232.5558,232.5558,6720.0
2022-01-21 15:00:00,243.65,243.91,243.52,243.54,5140.0,232.5272,232.7753,232.4031,232.4222,5140.0
2022-01-21 15:05:00,243.56,243.56,243.04,243.24,13771.0,232.4413,232.4413,231.945,232.1359,13771.0
2022-01-21 15:10:00,242.97,243.25,242.89,243.16,4020.0,231.8782,232.1455,231.8019,232.0596,4020.0
2022-01-21 15:15:00,243.09,243.88,242.97,243.56,15310.0,231.9928,232.7467,231.8782,232.4413,15310.0
2022-01-21 15:20:00,243.51,243.51,242.92,243.25,24371.0,232.3936,232.3936,231.8305,232.1455,24371.0
2022-01-21 15:25:00,243.21,243.21,242.62,242.85,32457.0,232.1073,232.1073,231.5442,231.7637,32457.0
2022-01-21 15:30:00,242.97,243.57,242.95,243.2,28437.0,231.8782,232.4509,231.8592,232.0977,28437.0
2022-01-21 15:35:00,243.23,243.55,243.2,243.55,10643.0,232.1264,232.4318,232.0977,232.4318,10643.0
2022-01-21 15:40:00,243.73,244.42,243.71,243.71,27224.0,232.6036,233.2621,232.5845,232.5845,27224.0
2022-01-21 15:45:00,243.71,243.95,243.47,243.86,32323.0,232.5845,232.8135,232.3554,232.7276,32323.0
2022-01-21 15:50:00,243.8,243.8,242.96,242.96,12121.0,232.6704,232.6704,231.8687,231.8687,12121.0
2022-01-21 15:55:00,242.87,243.57,242.63,242.67,102675.0,231.7828,232.4509,231.5538,231.5919,102675.0
2022-01-24 09:30:00,239.08,239.26,238.33,239.09,33151.0,228.1658,228.3376,227.4501,228.1754,33151.0
2022-01-24 09:35:00,238.92,239.64,238.83,239.64,9075.0,228.0131,228.7003,227.9272,228.7003,9075.0
2022-01-24 09:40:00,239.52,239.83,238.21,238.27,24785.0,228.5857,228.8816,227.3355,227.3928,24785.0
2022-01-24 09:45:00,238.11,238.64,237.96,238.08,16168.0,227.2401,227.7459,227.097,227.2115,16168.0
2022-01-24 09:50:00,238.0,238.22,237.22,237.95,19377.0,227.1351,227.3451,226.3907,227.0874,19377.0
2022-01-24 09:55:00,237.75,238.66,237.43,237.43,5700.0,226.8965,227.765,226.5912,226.5912,5700.0
2022-01-24 10:00:00,237.43,238.24,236.92,236.92,9223.0,226.5912,227.3642,226.1044,226.1044,9223.0
2022-01-24 10:05:00,237.07,237.23,236.24,236.39,12740.0,226.2476,226.4003,225.4555,225.5986,12740.0
2022-01-24 10:10:00,236.02,236.56,235.63,236.56,13567.0,225.2455,225.7609,224.8733,225.7609,13567.0
2022-01-24 10:15:00,236.72,236.72,235.68,235.68,29348.0,225.9136,225.9136,224.921,224.921,29348.0
2022-01-24 10:20:00,236.14,236.77,235.95,236.73,6744.0,225.36,225.9613,225.1787,225.9231,6744.0
2022-01-24 10:25:00,237.32,237.7,237.18,237.29,10956.0,226.4862,226.8488,226.3526,226.4575,10956.0
2022-01-24 10:30:00,237.52,237.97,237.49,237.7,3352.0,226.677,227.1065,226.6484,226.8488,3352.0
2022-01-24 10:35:00,237.75,238.43,237.34,238.05,16004.0,226.8965,227.5455,226.5053,227.1828,16004.0
2022-01-24 10:40:00,237.93,238.44,237.6,238.43,7711.0,227.0683,227.555,226.7534,227.5455,7711.0
2022-01-24 10:45:00,238.4,238.4,236.77,237.08,10189.0,227.5169,227.5169,225.9613,226.2571,10189.0
2022-01-24 10:50:00,237.04,238.01,236.99,238.01,6309.0,226.219,227.1447,226.1712,227.1447,6309.0
2022-01-24 10:55:00,237.83,238.14,237.17,237.29,5301.0,226.9729,227.2687,226.343,226.4575,5301.0
2022-01-24 11:00:00,237.14,237.23,236.86,236.94,6612.0,226.3144,226.4003,226.0472,226.1235,6612.0
2022-01-24 11:05:00,236.7,236.82,236.57,236.58,11555.0,225.8945,226.009,225.7704,225.78,11555.0
2022-01-24 11:10:00,236.61,236.66,236.21,236.31,12467.0,225.8086,225.8563,225.4268,225.5223,12467.0
2022-01-24 11:15:00,236.34,236.59,236.19,236.41,9633.0,225.5509,225.7895,225.4078,225.6177,9633.0
2022-01-24 11:20:00,236.45,236.88,236.35,236.49,6521.0,225.6559,226.0663,225.5605,225.6941,6521.0
2022-01-24 11:25:00,236.18,236.72,236.18,236.72,39000.0,225.3982,225.9136,225.3982,225.9136,39000.0
2022-01-24 11:30:00,236.75,236.88,236.28,236.43,6617.0,225.9422,226.0663,225.4936,225.6368,6617.0
2022-01-24 11:35:00,236.59,236.65,235.62,235.89,6159.0,225.7895,225.8468,224.8638,225.1215,6159.0
2022-01-24 11:40:00,235.89,235.89,234.97,235.15,31998.0,225.1215,225.1215,224.2435,224.4152,31998.0
2022-01-24 11:45:00,235.45,235.47,234.22,234.28,14970.0,224.7015,224.7206,223.5277,223.5849,14970.0
2022-01-24 11:50:00,234.11,235.44,234.08,235.38,17013.0,223.4227,224.692,223.3941,224.6347,17013.0
2022-01-24 11:55:00,235.54,235.75,235.24,235.66,10935.0,224.7874,224.9878,224.5011,224.902,10935.0
2022-01-24 12:00:00,235.53,235.7,234.88,234.88,12125.0,224.7779,224.9401,224.1576,224.1576,12125.0
2022-01-24 12:05:00,234.99,235.13,234.32,234.41,7975.0,224.2625,224.3961,223.6231,223.709,7975.0
2022-01-24 12:10:00,234.67,234.67,233.59,233.81,10203.0,223.9571,223.9571,222.9264,223.1364,10203.0
2022-01-24 12:15:00,233.72,233.73,233.11,233.41,15808.0,223.0505,223.0601,222.4684,222.7547,15808.0
2022-01-24 12:20:00,233.28,234.18,233.28,233.5,9100.0,222.6306,223.4895,222.6306,222.8406,9100.0
2022-01-24 12:25:00,233.63,234.29,232.98,233.84,11681.0,222.9646,223.5945,222.3443,223.165,11681.0
2022-01-24 12:30:00,234.04,234.17,233.59,233.84,3629.0,223.3559,223.48,222.9264,223.165,3629.0
2022-01-24 12:35:00,233.94,233.94,233.3,233.77,4514.0,223.2605,223.2605,222.6497,223.0982,4514.0
2022-01-24 12:40:00,233.62,234.72,233.61,234.53,9983.0,222.9551,224.0049,222.9455,223.8235,9983.0
2022-01-24 12:45:00,234.62,234.89,234.61,234.77,5980.0,223.9094,224.1671,223.8999,224.0526,5980.0
2022-01-24 12:50:00,234.71,235.79,234.48,235.79,7230.0,223.9953,225.026,223.7758,225.026,7230.0
2022-01-24 12:55:00,235.65,236.15,235.58,235.66,131475.0,224.8924,225.3696,224.8256,224.902,131475.0
2022-01-24 13:00:00,235.66,235.95,235.33,235.95,17922.0,224.902,225.1787,224.587,225.1787,17922.0
2022-01-24 13:05:00,235.87,236.98,235.63,236.67,11211.0,225.1024,226.1617,224.8733,225.8658,11211.0
2022-01-24 13:10:00,236.82,237.11,236.55,237.11,9166.0,226.009,226.2858,225.7513,226.2858,9166.0
2022-01-24 13:15:00,237.19,237.83,237.1,237.83,11891.0,226.3621,226.9729,226.2762,226.9729,11891.0
2022-01-24 13:20:00,237.77,237.77,236.59,236.59,5447.0,226.9156,226.9156,225.7895,225.7895,5447.0
2022-01-24 13:25:00,236.69,236.98,236.18,236.38,9430.0,225.8849,226.1617,225.3982,225.5891,9430.0
2022-01-24 13:30:00,236.26,237.58,236.22,237.58,10302.0,225.4746,226.7343,225.4364,226.7343,10302.0
2022-01-24 13:35:00,237.44,237.55,236.7,237.51,28294.0,226.6007,226.7057,225.8945,226.6675,28294.0
2022-01-24 13:40:00,237.55,237.55,236.89,237.05,2080.0,226.7057,226.7057,226.0758,226.2285,2080.0
2022-01-24 13:45:00,237.14,238.12,237.14,238.12,12311.0,226.3144,227.2497,226.3144,227.2497,12311.0
2022-01-24 13:50:00,238.42,238.66,238.16,238.55,13568.0,227.536,227.765,227.2878,227.66,13568.0
2022-01-24 13:55:00,238.81,239.19,238.4,239.19,8163.0,227.9082,228.2708,227.5169,228.2708,8163.0
2022-01-24 14:00:00,239.19,240.11,239.16,239.45,11485.0,228.2708,229.1488,228.2422,228.5189,11485.0
2022-01-24 14:05:00,239.55,239.95,239.37,239.95,9175.0,228.6144,228.9961,228.4426,228.9961,9175.0
2022-01-24 14:10:00,239.85,239.85,238.5,238.7,28714.0,228.9007,228.9007,227.6123,227.8032,28714.0
2022-01-24 14:15:00,238.8,239.05,238.18,238.32,12137.0,227.8986,228.1372,227.3069,227.4405,12137.0
2022-01-24 14:20:00,238.46,238.93,237.58,237.9,5591.0,227.5741,228.0227,226.7343,227.0397,5591.0
2022-01-24 14:25:00,237.33,237.85,237.33,237.7,12837.0,226.4957,226.992,226.4957,226.8488,12837.0
2022-01-24 14:30:00,237.83,238.39,237.72,237.76,12700.0,226.9729,227.5073,226.8679,226.9061,12700.0
2022-01-24 14:35:00,237.73,237.8,236.74,236.95,12918.0,226.8775,226.9443,225.9326,226.1331,12918.0
2022-01-24 14:40:00,236.97,237.2,236.75,237.0,15136.0,226.1521,226.3716,225.9422,226.1808,15136.0
2022-01-24 14:45:00,236.91,237.59,236.45,237.59,18758.0,226.0949,226.7438,225.6559,226.7438,18758.0
2022-01-24 14:50:00,237.8,237.99,237.31,237.99,10811.0,226.9443,227.1256,226.4766,227.1256,10811.0
2022-01-24 14:55:00,237.86,238.76,237.72,238.76,5304.0,227.0015,227.8604,226.8679,227.8604,5304.0
2022-01-24 15:00:00,238.81,239.33,238.7,238.93,9844.0,227.9082,228.4044,227.8032,228.0227,9844.0
2022-01-24 15:05:00,238.84,239.12,238.5,239.12,15936.0,227.9368,228.204,227.6123,228.204,15936.0
2022-01-24 15:10:00,239.05,239.89,239.04,239.83,7571.0,228.1372,228.9388,228.1277,228.8816,7571.0
2022-01-24 15:15:00,239.96,240.56,239.31,239.32,25132.0,229.0057,229.5783,228.3853,228.3949,25132.0
2022-01-24 15:20:00,239.49,240.43,239.49,240.13,5598.0,228.5571,229.4542,228.5571,229.1679,5598.0
2022-01-24 15:25:00,240.28,240.73,239.77,240.26,9850.0,229.311,229.7405,228.8243,229.292,9850.0
2022-01-24 15:30:00,240.15,242.04,239.87,241.91,14630.0,229.187,230.9907,228.9198,230.8666,14630.0
2022-01-24 15:35:00,242.14,242.32,241.51,242.27,13524.0,231.0861,231.2579,230.4849,231.2102,13524.0
2022-01-24 15:40:00,242.27,242.33,241.12,241.34,34238.0,231.2102,231.2675,230.1127,230.3227,34238.0
2022-01-24 15:45:00,241.66,242.92,241.66,242.92,30462.0,230.628,231.8305,230.628,231.8305,30462.0
2022-01-24 15:50:00,243.06,244.1,242.94,243.54,39666.0,231.9641,232.9567,231.8496,232.4222,39666.0
2022-01-24 15:55:00,243.57,244.24,242.99,244.01,69597.0,232.4509,233.0903,231.8973,232.8708,69597.0
2022-01-25 09:30:00,240.15,240.54,239.84,240.07,13861.0,229.187,229.5592,228.8911,229.1106,13861.0
2022-01-25 09:35:00,240.15,241.07,240.13,240.29,17254.0,229.187,230.065,229.1679,229.3206,17254.0
2022-01-25 09:40:00,240.37,240.76,239.65,239.83,10175.0,229.3969,229.7691,228.7098,228.8816,10175.0
2022-01-25 09:45:00,239.38,239.38,238.24,238.3,6991.0,228.4521,228.4521,227.3642,227.4214,6991.0
2022-01-25 09:50:00,238.2,238.65,237.46,237.46,4275.0,227.326,227.7555,226.6198,226.6198,4275.0
2022-01-25 09:55:00,237.6,238.15,237.6,237.77,4524.0,226.7534,227.2783,226.7534,226.9156,4524.0
2022-01-25 10:00:00,237.97,238.36,237.13,237.16,4587.0,227.1065,227.4787,226.3048,226.3335,4587.0
2022-01-25 10:05:00,237.1,237.65,236.82,237.65,4074.0,226.2762,226.8011,226.009,226.8011,4074.0
2022-01-25 10:10:00,237.28,238.16,237.02,238.16,7450.0,226.448,227.2878,226.1999,227.2878,7450.0
2022-01-25 10:15:00,238.13,238.58,238.03,238.47,9007.0,227.2592,227.6887,227.1638,227.5837,9007.0
2022-01-25 10:20:00,238.19,238.21,237.9,238.08,1643.0,227.3165,227.3355,227.0397,227.2115,1643.0
2022-01-25 10:25:00,238.24,239.4,238.14,239.36,2645.0,227.3642,228.4712,227.2687,228.433,2645.0
2022-01-25 10:30:00,239.51,239.7,239.41,239.43,5458.0,228.5762,228.7575,228.4808,228.4998,5458.0
2022-01-25 10:35:00,239.44,239.91,238.79,239.05,14850.0,228.5094,228.9579,227.8891,228.1372,14850.0
2022-01-25 10:40:00,239.09,239.95,238.93,239.94,11795.0,228.1754,228.9961,228.0227,228.9866,11795.0
2022-01-25 10:45:00,239.87,240.33,239.58,240.3,1850.0,228.9198,229.3588,228.643,229.3301,1850.0
2022-01-25 10:50:00,240.18,240.25,239.45,239.48,6389.0,229.2156,229.2824,228.5189,228.5476,6389.0
2022-01-25 10:55:00,239.51,239.57,238.7,238.76,3400.0,228.5762,228.6335,227.8032,227.8604,3400.0
2022-01-25 11:00:00,238.77,238.96,238.72,238.95,2583.0,227.87,228.0513,227.8223,228.0418,2583.0
2022-01-25 11:05:00,239.24,239.24,238.39,238.63,4297.0,228.3185,228.3185,227.5073,227.7364,4297.0
2022-01-25 11:10:00,238.69,238.94,238.29,238.41,17448.0,227.7936,228.0322,227.4119,227.5264,17448.0
2022-01-25 11:15:00,238.3,239.39,238.24,239.39,3049.0,227.4214,228.4617,227.3642,228.4617,3049.0
2022-01-25 11:20:00,239.42,239.73,239.4,239.46,11134.0,228.4903,228.7862,228.4712,228.5285,11134.0
2022-01-25 11:25:00,239.63,239.85,239.13,239.28,1823.0,228.6907,228.9007,228.2135,228.3567,1823.0
2022-01-25 11:30:00,239.48,239.49,238.9,238.9,54681.0,228.5476,228.5571,227.994,227.994,54681.0
2022-01-25 11:35:00,238.84,238.84,237.78,237.78,4180.0,227.9368,227.9368,226.9252,226.9252,4180.0
2022-01-25 11:40:00,237.94,238.35,237.94,238.35,894.0,227.0779,227.4692,227.0779,227.4692,894.0
2022-01-25 11:45:00,238.65,238.81,238.51,238.74,5054.0,227.7555,227.9082,227.6218,227.8413,5054.0
2022-01-25 11:50:00,238.72,239.23,238.72,239.18,430755.0,227.8223,228.309,227.8223,228.2613,430755.0
2022-01-25 11:55:00,238.98,239.05,238.08,238.11,2599.0,228.0704,228.1372,227.2115,227.2401,2599.0
2022-01-25 12:00:00,237.93,238.67,237.93,238.67,4327.0,227.0683,227.7745,227.0683,227.7745,4327.0
2022-01-25 12:05:00,238.84,239.31,238.84,239.31,3413.0,227.9368,228.3853,227.9368,228.3853,3413.0
2022-01-25 12:10:00,239.05,239.09,238.77,239.09,3514.0,228.1372,228.1754,227.87,228.1754,3514.0
2022-01-25 12:15:00,239.5,239.5,238.45,238.91,3650.0,228.5667,228.5667,227.5646,228.0036,3650.0
2022-01-25 12:20:00,238.8,239.64,238.8,239.53,15867.0,227.8986,228.7003,227.8986,228.5953,15867.0
2022-01-25 12:25:00,239.63,239.72,239.29,239.37,1400.0,228.6907,228.7766,228.3662,228.4426,1400.0
2022-01-25 12:30:00,239.42,239.42,238.77,238.77,1304.0,228.4903,228.4903,227.87,227.87,1304.0
2022-01-25 12:35:00,238.88,239.13,238.88,239.07,1445.0,227.975,228.2135,227.975,228.1563,1445.0
2022-01-25 12:40:00,239.0,239.03,238.74,238.9,1850.0,228.0895,228.1181,227.8413,227.994,1850.0
2022-01-25 12:45:00,239.08,239.19,238.43,238.43,2407.0,228.1658,228.2708,227.5455,227.5455,2407.0
2022-01-25 12:50:00,238.58,238.76,238.43,238.64,1802.0,227.6887,227.8604,227.5455,227.7459,1802.0
2022-01-25 12:55:00,238.31,238.97,238.29,238.97,2984.0,227.431,228.0608,227.4119,228.0608,2984.0
2022-01-25 13:00:00,238.96,238.99,238.38,238.61,7816.0,228.0513,228.0799,227.4978,227.7173,7816.0
2022-01-25 13:05:00,238.51,238.8,238.41,238.75,2210.0,227.6218,227.8986,227.5264,227.8509,2210.0
2022-01-25 13:10:00,238.65,239.13,238.63,239.13,3267.0,227.7555,228.2135,227.7364,228.2135,3267.0
2022-01-25 13:15:00,238.94,239.35,238.93,239.32,2790.0,228.0322,228.4235,228.0227,228.3949,2790.0
2022-01-25 13:20:00,239.21,239.32,239.04,239.24,4528.0,228.2899,228.3949,228.1277,228.3185,4528.0
2022-01-25 13:25:00,239.41,240.18,239.41,240.15,6094.0,228.4808,229.2156,228.4808,229.187,6094.0
2022-01-25 13:30:00,240.07,240.63,240.07,240.51,1800.0,229.1106,229.6451,229.1106,229.5305,1800.0
2022-01-25 13:35:00,240.69,240.69,240.13,240.44,6027.0,229.7023,229.7023,229.1679,229.4637,6027.0
2022-01-25 13:40:00,240.59,240.61,240.37,240.61,1341.0,229.6069,229.626,229.3969,229.626,1341.0
2022-01-25 13:45:00,240.54,240.92,240.37,240.92,2869.0,229.5592,229.9218,229.3969,229.9218,2869.0
2022-01-25 13:50:00,241.14,241.49,241.01,241.48,3516.0,230.1318,230.4658,230.0077,230.4563,3516.0
2022-01-25 13:55:00,241.46,241.69,241.3,241.69,7701.0,230.4372,230.6567,230.2845,230.6567,7701.0
2022-01-25 14:00:00,241.59,241.72,241.12,241.4,5820.0,230.5612,230.6853,230.1127,230.3799,5820.0
2022-01-25 14:05:00,241.22,241.34,240.97,241.12,9382.0,230.2081,230.3227,229.9695,230.1127,9382.0
2022-01-25 14:10:00,241.24,241.99,241.22,241.99,15305.0,230.2272,230.943,230.2081,230.943,15305.0
2022-01-25 14:15:00,242.04,242.09,241.93,242.0,7790.0,230.9907,231.0384,230.8857,230.9525,7790.0
2022-01-25 14:20:00,242.16,242.48,242.11,242.23,7946.0,231.1052,231.4106,231.0575,231.172,7946.0
2022-01-25 14:25:00,242.34,242.35,242.14,242.16,1891.0,231.277,231.2865,231.0861,231.1052,1891.0
2022-01-25 14:30:00,242.36,242.36,241.95,241.96,1645.0,231.2961,231.2961,230.9048,230.9144,1645.0
2022-01-25 14:35:00,241.8,242.14,241.8,242.08,1406.0,230.7617,231.0861,230.7617,231.0289,1406.0
2022-01-25 14:40:00,242.3,242.93,242.28,242.84,7401.0,231.2388,231.8401,231.2197,231.7542,7401.0
2022-01-25 14:45:00,242.89,243.12,242.83,242.84,7521.0,231.8019,232.0214,231.7446,231.7542,7521.0
2022-01-25 14:50:00,242.92,243.23,242.92,243.23,5657.0,231.8305,232.1264,231.8305,232.1264,5657.0
2022-01-25 14:55:00,243.18,243.66,243.13,243.55,11786.0,232.0787,232.5367,232.0309,232.4318,11786.0
2022-01-25 15:00:00,243.51,243.51,242.87,243.04,12957.0,232.3936,232.3936,231.7828,231.945,12957.0
2022-01-25 15:05:00,242.92,242.99,242.35,242.37,15635.0,231.8305,231.8973,231.2865,231.3056,15635.0
2022-01-25 15:10:00,242.36,242.43,242.12,242.16,6126.0,231.2961,231.3629,231.067,231.1052,6126.0
2022-01-25 15:15:00,242.38,242.91,242.24,242.85,13079.0,231.3152,231.821,231.1816,231.7637,13079.0
2022-01-25 15:20:00,242.83,242.88,242.04,242.04,14923.0,231.7446,231.7924,230.9907,230.9907,14923.0
2022-01-25 15:25:00,241.84,241.85,241.14,241.14,24627.0,230.7998,230.8094,230.1318,230.1318,24627.0
2022-01-25 15:30:00,241.14,241.32,240.79,241.0,15162.0,230.1318,230.3036,229.7978,229.9982,15162.0
2022-01-25 15:35:00,241.08,241.56,240.69,241.52,9484.0,230.0745,230.5326,229.7023,230.4944,9484.0
2022-01-25 15:40:00,241.71,241.93,241.39,241.39,4453.0,230.6758,230.8857,230.3704,230.3704,4453.0
2022-01-25 15:45:00,241.45,241.84,241.12,241.27,9597.0,230.4276,230.7998,230.1127,230.2559,9597.0
2022-01-25 15:50:00,241.08,241.08,240.14,240.14,18966.0,230.0745,230.0745,229.1774,229.1774,18966.0
2022-01-25 15:55:00,240.32,240.82,240.28,240.66,17753.0,229.3492,229.8264,229.311,229.6737,17753.0
2022-01-26 09:30:00,244.4,244.4,243.58,243.64,6439.0,233.243,233.243,232.4604,232.5177,6439.0
2022-01-26 09:35:00,243.28,243.64,243.22,243.62,3225.0,232.1741,232.5177,232.1168,232.4986,3225.0
2022-01-26 09:40:00,243.69,243.69,243.25,243.25,6253.0,232.5654,232.5654,232.1455,232.1455,6253.0
2022-01-26 09:45:00,243.45,244.43,243.44,244.39,5137.0,232.3363,233.2716,232.3268,233.2334,5137.0
2022-01-26 09:50:00,244.25,245.03,244.23,245.03,1400.0,233.0998,233.8442,233.0807,233.8442,1400.0
2022-01-26 09:55:00,244.95,245.01,244.54,244.77,1379.0,233.7679,233.8251,233.3766,233.5961,1379.0
2022-01-26 10:00:00,244.7,245.55,244.7,245.4,8550.0,233.5293,234.3405,233.5293,234.1973,8550.0
2022-01-26 10:05:00,245.35,245.35,245.07,245.1,1600.0,234.1496,234.1496,233.8824,233.911,1600.0
2022-01-26 10:10:00,245.05,245.05,244.4,244.4,3192.0,233.8633,233.8633,233.243,233.243,3192.0
2022-01-26 10:15:00,244.23,244.59,244.18,244.59,3881.0,233.0807,233.4243,233.033,233.4243,3881.0
2022-01-26 10:20:00,244.69,244.7,243.88,243.92,3749.0,233.5197,233.5293,232.7467,232.7849,3749.0
2022-01-26 10:25:00,243.76,243.76,243.13,243.13,12671.0,232.6322,232.6322,232.0309,232.0309,12671.0
2022-01-26 10:30:00,243.22,243.38,242.93,243.33,2165.0,232.1168,232.2695,231.8401,232.2218,2165.0
2022-01-26 10:35:00,243.3,243.48,242.97,242.98,3459.0,232.1932,232.365,231.8782,231.8878,3459.0
2022-01-26 10:40:00,243.32,243.32,242.69,242.69,1400.0,232.2123,232.2123,231.611,231.611,1400.0
2022-01-26 10:45:00,242.7,242.84,242.57,242.8,84267.0,231.6206,231.7542,231.4965,231.716,84267.0
2022-01-26 10:50:00,242.86,243.01,242.73,242.82,8458.0,231.7733,231.9164,231.6492,231.7351,8458.0
2022-01-26 10:55:00,242.72,243.42,242.71,243.31,8899.0,231.6397,232.3077,231.6301,232.2027,8899.0
2022-01-26 11:00:00,243.21,243.21,242.89,243.1,13382.0,232.1073,232.1073,231.8019,232.0023,13382.0
2022-01-26 11:05:00,243.2,243.9,243.2,243.79,10000.0,232.0977,232.7658,232.0977,232.6608,10000.0
2022-01-26 11:10:00,243.83,244.08,243.83,244.07,9162.0,232.699,232.9376,232.699,232.928,9162.0
2022-01-26 11:15:00,244.13,244.32,243.84,244.02,13600.0,232.9853,233.1666,232.7085,232.8803,13600.0
2022-01-26 11:20:00,244.06,244.44,243.88,244.25,13355.0,232.9185,233.2811,232.7467,233.0998,13355.0
2022-01-26 11:25:00,244.27,244.39,244.17,244.18,7163.0,233.1189,233.2334,233.0235,233.033,7163.0
2022-01-26 11:30:00,244.2,244.45,243.97,244.25,12840.0,233.0521,233.2907,232.8326,233.0998,12840.0
2022-01-26 11:35:00,244.21,244.26,243.9,244.13,8415.0,233.0616,233.1094,232.7658,232.9853,8415.0
2022-01-26 11:40:00,244.2,244.53,244.18,244.46,4898.0,233.0521,233.367,233.033,233.3002,4898.0
2022-01-26 11:45:00,244.58,244.58,244.24,244.24,4700.0,233.4147,233.4147,233.0903,233.0903,4700.0
2022-01-26 11:50:00,244.03,244.26,243.66,244.17,4393.0,232.8899,233.1094,232.5367,233.0235,4393.0
2022-01-26 11:55:00,244.26,244.37,244.03,244.34,2190.0,233.1094,233.2143,232.8899,233.1857,2190.0
2022-01-26 12:00:00,244.24,244.51,244.24,244.32,5359.0,233.0903,233.3479,233.0903,233.1666,5359.0
2022-01-26 12:05:00,244.32,244.32,244.24,244.29,2020.0,233.1666,233.1666,233.0903,233.138,2020.0
2022-01-26 12:10:00,244.4,244.74,244.3,244.62,7874.0,233.243,233.5674,233.1475,233.4529,7874.0
2022-01-26 12:15:00,244.59,244.74,244.46,244.46,3598.0,233.4243,233.5674,233.3002,233.3002,3598.0
2022-01-26 12:20:00,244.53,244.61,244.37,244.42,10219.0,233.367,233.4434,233.2143,233.2621,10219.0
2022-01-26 12:25:00,244.45,244.59,244.36,244.59,1974.0,233.2907,233.4243,233.2048,233.4243,1974.0
2022-01-26 12:30:00,244.62,244.62,244.43,244.52,1127.0,233.4529,233.4529,233.2716,233.3575,1127.0
2022-01-26 12:35:00,244.55,244.75,244.55,244.6,3400.0,233.3861,233.577,233.3861,233.4338,3400.0
2022-01-26 12:40:00,244.63,245.02,244.62,244.98,2680.0,233.4625,233.8347,233.4529,233.7965,2680.0
2022-01-26 12:45:00,244.96,244.96,244.73,244.88,1773.0,233.7774,233.7774,233.5579,233.7011,1773.0
2022-01-26 12:50:00,244.82,244.92,244.73,244.92,3298.0,233.6438,233.7392,233.5579,233.7392,3298.0
2022-01-26 12:55:00,244.99,244.99,244.93,244.93,600.0,233.806,233.806,233.7488,233.7488,600.0
2022-01-26 13:00:00,244.8,244.8,244.03,244.13,18136.0,233.6247,233.6247,232.8899,232.9853,18136.0
2022-01-26 13:05:00,244.14,244.35,243.99,244.3,6449.0,232.9948,233.1952,232.8517,233.1475,6449.0
2022-01-26 13:10:00,244.38,244.6,244.32,244.59,3500.0,233.2239,233.4338,233.1666,233.4243,3500.0
2022-01-26 13:15:00,244.52,244.61,244.26,244.38,4922.0,233.3575,233.4434,233.1094,233.2239,4922.0
2022-01-26 13:20:00,244.25,244.25,243.96,244.02,5282.0,233.0998,233.0998,232.8231,232.8803,5282.0
2022-01-26 13:25:00,244.14,244.39,244.12,244.29,2328.0,232.9948,233.2334,232.9757,233.138,2328.0
2022-01-26 13:30:00,244.15,244.41,244.12,244.16,2781.0,233.0044,233.2525,232.9757,233.0139,2781.0
2022-01-26 13:35:00,244.25,244.27,244.07,244.14,8224.0,233.0998,233.1189,232.928,232.9948,8224.0
2022-01-26 13:40:00,244.13,244.32,244.1,244.28,3524.0,232.9853,233.1666,232.9567,233.1284,3524.0
2022-01-26 13:45:00,244.17,244.24,244.1,244.22,1425.0,233.0235,233.0903,232.9567,233.0712,1425.0
2022-01-26 13:50:00,244.16,244.45,244.06,244.45,2181.0,233.0139,233.2907,232.9185,233.2907,2181.0
2022-01-26 13:55:00,244.43,244.6,244.2,244.22,9530.0,233.2716,233.4338,233.0521,233.0712,9530.0
2022-01-26 14:00:00,244.23,246.07,244.22,245.34,23873.0,233.0807,234.8367,233.0712,234.1401,23873.0
2022-01-26 14:05:00,245.26,246.08,245.12,245.12,12229.0,234.0637,234.8463,233.9301,233.9301,12229.0
2022-01-26 14:10:00,245.43,245.43,243.21,243.46,11944.0,234.2259,234.2259,232.1073,232.3459,11944.0
2022-01-26 14:15:00,243.48,243.89,243.24,243.71,11900.0,232.365,232.7562,232.1359,232.5845,11900.0
2022-01-26 14:20:00,243.79,243.93,243.37,243.75,6941.0,232.6608,232.7944,232.26,232.6226,6941.0
2022-01-26 14:25:00,244.03,244.9,244.03,244.66,13473.0,232.8899,233.7201,232.8899,233.4911,13473.0
2022-01-26 14:30:00,244.47,244.74,242.99,243.22,16654.0,233.3098,233.5674,231.8973,232.1168,16654.0
2022-01-26 14:35:00,243.26,244.8,242.92,244.37,14092.0,232.155,233.6247,231.8305,233.2143,14092.0
2022-01-26 14:40:00,244.42,244.42,242.72,242.72,7780.0,233.2621,233.2621,231.6397,231.6397,7780.0
2022-01-26 14:45:00,242.41,242.46,240.61,240.83,9367.0,231.3438,231.3915,229.626,229.8359,9367.0
2022-01-26 14:50:00,240.92,242.14,240.9,241.52,10174.0,229.9218,231.0861,229.9027,230.4944,10174.0
2022-01-26 14:55:00,241.39,241.69,241.15,241.59,11982.0,230.3704,230.6567,230.1413,230.5612,11982.0
2022-01-26 15:00:00,241.32,241.32,239.22,239.64,25970.0,230.3036,230.3036,228.2994,228.7003,25970.0
2022-01-26 15:05:00,239.61,239.67,238.34,238.35,20119.0,228.6716,228.7289,227.4596,227.4692,20119.0
2022-01-26 15:10:00,238.58,239.56,238.51,238.92,12174.0,227.6887,228.6239,227.6218,228.0131,12174.0
2022-01-26 15:15:00,238.86,239.35,238.21,238.5,14570.0,227.9559,228.4235,227.3355,227.6123,14570.0
2022-01-26 15:20:00,238.46,238.47,237.47,238.13,21032.0,227.5741,227.5837,226.6293,227.2592,21032.0
2022-01-26 15:25:00,238.22,239.74,237.89,239.63,7281.0,227.3451,228.7957,227.0302,228.6907,7281.0
2022-01-26 15:30:00,239.69,240.1,239.03,239.07,16116.0,228.748,229.1393,228.1181,228.1563,16116.0
2022-01-26 15:35:00,238.96,239.6,238.48,239.2,8829.0,228.0513,228.6621,227.5932,228.2803,8829.0
2022-01-26 15:40:00,239.1,240.13,238.83,239.52,22610.0,228.1849,229.1679,227.9272,228.5857,22610.0
2022-01-26 15:45:00,239.52,240.23,238.88,239.46,40145.0,228.5857,229.2633,227.975,228.5285,40145.0
2022-01-26 15:50:00,239.41,240.28,238.92,240.13,27895.0,228.4808,229.311,228.0131,229.1679,27895.0
2022-01-26 15:55:00,240.19,240.47,239.39,239.81,56806.0,229.2252,229.4924,228.4617,228.8625,56806.0
2022-01-27 09:30:00,242.4,242.9,242.33,242.33,54769.0,231.3343,231.8114,231.2675,231.2675,54769.0
2022-01-27 09:35:00,242.09,242.32,242.06,242.32,1900.0,231.0384,231.2579,231.0098,231.2579,1900.0
2022-01-27 09:40:00,242.26,243.53,242.26,243.46,19839.0,231.2007,232.4127,231.2007,232.3459,19839.0
2022-01-27 09:45:00,243.44,244.13,243.11,243.94,16318.0,232.3268,232.9853,232.0119,232.804,16318.0
2022-01-27 09:50:00,243.98,244.22,243.92,244.08,4108.0,232.8421,233.0712,232.7849,232.9376,4108.0
2022-01-27 09:55:00,244.05,244.07,243.15,243.58,6134.0,232.9089,232.928,232.05,232.4604,6134.0
2022-01-27 10:00:00,243.12,243.79,242.82,243.74,15323.0,232.0214,232.6608,231.7351,232.6131,15323.0
2022-01-27 10:05:00,244.01,244.28,243.72,244.1,3100.0,232.8708,233.1284,232.594,232.9567,3100.0
2022-01-27 10:10:00,244.19,244.45,243.82,244.35,7012.0,233.0426,233.2907,232.6894,233.1952,7012.0
2022-01-27 10:15:00,244.33,244.33,243.75,243.75,4495.0,233.1762,233.1762,232.6226,232.6226,4495.0
2022-01-27 10:20:00,243.67,243.81,243.44,243.44,1948.0,232.5463,232.6799,232.3268,232.3268,1948.0
2022-01-27 10:25:00,243.04,243.21,242.23,242.23,14003.0,231.945,232.1073,231.172,231.172,14003.0
2022-01-27 10:30:00,242.28,242.28,241.6,241.9,18836.0,231.2197,231.2197,230.5708,230.8571,18836.0
2022-01-27 10:35:00,241.82,242.07,241.22,241.42,14042.0,230.7807,231.0193,230.2081,230.399,14042.0
2022-01-27 10:40:00,241.45,242.31,241.39,242.31,10366.0,230.4276,231.2484,230.3704,231.2484,10366.0
2022-01-27 10:45:00,242.33,242.4,241.84,242.15,11163.0,231.2675,231.3343,230.7998,231.0957,11163.0
2022-01-27 10:50:00,242.17,242.37,241.96,242.22,11069.0,231.1148,231.3056,230.9144,231.1625,11069.0
2022-01-27 10:55:00,242.39,243.04,242.2,242.96,8678.0,231.3247,231.945,231.1434,231.8687,8678.0
2022-01-27 11:00:00,243.23,243.63,243.23,243.49,5084.0,232.1264,232.5081,232.1264,232.3745,5084.0
2022-01-27 11:05:00,243.47,243.55,242.77,242.82,24298.0,232.3554,232.4318,231.6874,231.7351,24298.0
2022-01-27 11:10:00,242.92,243.56,242.85,243.32,5847.0,231.8305,232.4413,231.7637,232.2123,5847.0
2022-01-27 11:15:00,243.22,243.29,242.31,242.74,19137.0,232.1168,232.1836,231.2484,231.6587,19137.0
2022-01-27 11:20:00,242.58,242.9,242.38,242.5,8115.0,231.506,231.8114,231.3152,231.4297,8115.0
2022-01-27 11:25:00,242.29,242.29,241.91,242.22,1728.0,231.2293,231.2293,230.8666,231.1625,1728.0
2022-01-27 11:30:00,242.41,242.94,242.31,242.93,6418.0,231.3438,231.8496,231.2484,231.8401,6418.0
2022-01-27 11:35:00,243.05,243.28,242.83,242.83,4709.0,231.9546,232.1741,231.7446,231.7446,4709.0
2022-01-27 11:40:00,242.9,243.38,242.85,242.93,2890.0,231.8114,232.2695,231.7637,231.8401,2890.0
2022-01-27 11:45:00,243.12,243.19,242.83,242.87,4877.0,232.0214,232.0882,231.7446,231.7828,4877.0
2022-01-27 11:50:00,242.76,242.9,242.55,242.9,4419.0,231.6778,231.8114,231.4774,231.8114,4419.0
2022-01-27 11:55:00,242.84,242.94,242.78,242.79,2351.0,231.7542,231.8496,231.6969,231.7065,2351.0
2022-01-27 12:00:00,242.81,242.81,242.42,242.74,7674.0,231.7255,231.7255,231.3534,231.6587,7674.0
2022-01-27 12:05:00,242.58,242.6,241.81,241.81,3509.0,231.506,231.5251,230.7712,230.7712,3509.0
2022-01-27 12:10:00,241.85,241.86,241.47,241.47,4298.0,230.8094,230.8189,230.4467,230.4467,4298.0
2022-01-27 12:15:00,241.5,241.5,240.88,241.08,3200.0,230.4754,230.4754,229.8837,230.0745,3200.0
2022-01-27 12:20:00,240.94,240.94,240.89,240.93,1800.0,229.9409,229.9409,229.8932,229.9314,1800.0
2022-01-27 12:25:00,240.96,241.08,240.63,240.77,7450.0,229.96,230.0745,229.6451,229.7787,7450.0
2022-01-27 12:30:00,240.79,240.79,240.3,240.3,7561.0,229.7978,229.7978,229.3301,229.3301,7561.0
2022-01-27 12:35:00,240.34,240.4,239.84,240.09,7335.0,229.3683,229.4256,228.8911,229.1297,7335.0
2022-01-27 12:40:00,240.07,240.28,239.92,240.04,8508.0,229.1106,229.311,228.9675,229.082,8508.0
2022-01-27 12:45:00,239.99,239.99,239.37,239.44,16105.0,229.0343,229.0343,228.4426,228.5094,16105.0
2022-01-27 12:50:00,239.57,239.94,239.56,239.91,17305.0,228.6335,228.9866,228.6239,228.9579,17305.0
2022-01-27 12:55:00,240.09,240.43,239.99,240.12,17355.0,229.1297,229.4542,229.0343,229.1583,17355.0
2022-01-27 13:00:00,240.05,240.38,239.41,239.41,20458.0,229.0915,229.4065,228.4808,228.4808,20458.0
2022-01-27 13:05:00,239.44,239.44,238.88,239.22,8140.0,228.5094,228.5094,227.975,228.2994,8140.0
2022-01-27 13:10:00,239.06,239.17,238.83,239.13,9707.0,228.1467,228.2517,227.9272,228.2135,9707.0
2022-01-27 13:15:00,239.07,239.54,238.69,238.76,36741.0,228.1563,228.6048,227.7936,227.8604,36741.0
2022-01-27 13:20:00,238.64,238.67,238.05,238.14,13875.0,227.7459,227.7745,227.1828,227.2687,13875.0
2022-01-27 13:25:00,238.15,238.49,237.98,238.01,30797.0,227.2783,227.6028,227.116,227.1447,30797.0
2022-01-27 13:30:00,237.97,238.6,237.97,238.56,26297.0,227.1065,227.7077,227.1065,227.6696,26297.0
2022-01-27 13:35:00,238.44,238.98,238.09,238.09,26595.0,227.555,228.0704,227.221,227.221,26595.0
2022-01-27 13:40:00,238.08,238.64,238.03,238.48,14824.0,227.2115,227.7459,227.1638,227.5932,14824.0
2022-01-27 13:45:00,238.51,238.79,238.21,238.75,13475.0,227.6218,227.8891,227.3355,227.8509,13475.0
2022-01-27 13:50:00,238.58,238.81,238.19,238.32,16650.0,227.6887,227.9082,227.3165,227.4405,16650.0
2022-01-27 13:55:00,238.37,239.26,238.24,239.06,22352.0,227.4882,228.3376,227.3642,228.1467,22352.0
2022-01-27 14:00:00,239.05,240.02,238.94,239.83,11213.0,228.1372,229.0629,228.0322,228.8816,11213.0
2022-01-27 14:05:00,239.75,240.24,239.42,239.75,13486.0,228.8052,229.2729,228.4903,228.8052,13486.0
2022-01-27 14:10:00,239.68,239.9,239.5,239.55,7018.0,228.7384,228.9484,228.5667,228.6144,7018.0
2022-01-27 14:15:00,239.47,239.47,238.9,239.21,12512.0,228.538,228.538,227.994,228.2899,12512.0
2022-01-27 14:20:00,238.94,239.12,238.36,238.4,4927.0,228.0322,228.204,227.4787,227.5169,4927.0
2022-01-27 14:25:00,238.3,238.59,238.28,238.34,17158.0,227.4214,227.6982,227.4023,227.4596,17158.0
2022-01-27 14:30:00,238.34,238.69,237.82,237.96,16392.0,227.4596,227.7936,226.9633,227.097,16392.0
2022-01-27 14:35:00,238.11,238.62,238.11,238.45,19001.0,227.2401,227.7268,227.2401,227.5646,19001.0
2022-01-27 14:40:00,238.59,239.26,238.59,239.06,22553.0,227.6982,228.3376,227.6982,228.1467,22553.0
2022-01-27 14:45:00,239.13,239.47,239.06,239.24,4580.0,228.2135,228.538,228.1467,228.3185,4580.0
2022-01-27 14:50:00,238.9,238.98,238.37,238.43,3800.0,227.994,228.0704,227.4882,227.5455,3800.0
2022-01-27 14:55:00,238.24,238.69,238.03,238.41,11838.0,227.3642,227.7936,227.1638,227.5264,11838.0
2022-01-27 15:00:00,238.78,239.24,238.74,238.8,16676.0,227.8795,228.3185,227.8413,227.8986,16676.0
2022-01-27 15:05:00,238.91,239.36,238.6,238.63,9359.0,228.0036,228.433,227.7077,227.7364,9359.0
2022-01-27 15:10:00,238.66,238.68,237.95,238.0,14687.0,227.765,227.7841,227.0874,227.1351,14687.0
2022-01-27 15:15:00,238.03,238.29,237.56,238.17,21368.0,227.1638,227.4119,226.7152,227.2974,21368.0
2022-01-27 15:20:00,238.36,238.45,237.77,238.18,41168.0,227.4787,227.5646,226.9156,227.3069,41168.0
2022-01-27 15:25:00,238.25,238.88,238.22,238.68,17196.0,227.3737,227.975,227.3451,227.7841,17196.0
2022-01-27 15:30:00,238.7,239.16,238.56,238.61,19766.0,227.8032,228.2422,227.6696,227.7173,19766.0
2022-01-27 15:35:00,238.71,238.78,238.21,238.37,24114.0,227.8127,227.8795,227.3355,227.4882,24114.0
2022-01-27 15:40:00,238.36,239.58,238.27,239.33,18358.0,227.4787,228.643,227.3928,228.4044,18358.0
2022-01-27 15:45:00,239.44,239.99,238.82,239.08,42619.0,228.5094,229.0343,227.9177,228.1658,42619.0
2022-01-27 15:50:00,238.92,239.0,238.74,238.85,38909.0,228.0131,228.0895,227.8413,227.9463,38909.0
2022-01-27 15:55:00,238.86,239.03,238.43,238.45,31397.0,227.9559,228.1181,227.5455,227.5646,31397.0
2022-01-28 09:30:00,239.29,239.48,237.79,237.84,29043.0,228.3662,228.5476,226.9347,226.9824,29043.0
2022-01-28 09:35:00,237.78,237.78,237.17,237.18,3100.0,226.9252,226.9252,226.343,226.3526,3100.0
2022-01-28 09:40:00,237.3,237.42,237.05,237.05,7725.0,226.4671,226.5816,226.2285,226.2285,7725.0
2022-01-28 09:45:00,237.07,237.41,236.64,237.01,12464.0,226.2476,226.5721,225.8372,226.1903,12464.0
2022-01-28 09:50:00,236.99,237.69,236.83,237.09,31477.0,226.1712,226.8393,226.0185,226.2667,31477.0
2022-01-28 09:55:00,237.2,237.21,236.72,236.72,9576.0,226.3716,226.3812,225.9136,225.9136,9576.0
2022-01-28 10:00:00,237.12,237.17,236.59,237.01,19216.0,226.2953,226.343,225.7895,226.1903,19216.0
2022-01-28 10:05:00,237.04,237.48,236.9,237.37,13642.0,226.219,226.6389,226.0853,226.5339,13642.0
2022-01-28 10:10:00,237.46,238.17,237.46,237.82,14819.0,226.6198,227.2974,226.6198,226.9633,14819.0
2022-01-28 10:15:00,237.77,238.91,237.76,238.89,26057.0,226.9156,228.0036,226.9061,227.9845,26057.0
2022-01-28 10:20:00,238.89,238.95,238.14,238.14,49143.0,227.9845,228.0418,227.2687,227.2687,49143.0
2022-01-28 10:25:00,238.29,238.31,237.72,237.99,9742.0,227.4119,227.431,226.8679,227.1256,9742.0
2022-01-28 10:30:00,238.06,238.17,237.37,237.43,6482.0,227.1924,227.2974,226.5339,226.5912,6482.0
2022-01-28 10:35:00,237.6,238.44,237.44,238.08,23864.0,226.7534,227.555,226.6007,227.2115,23864.0
2022-01-28 10:40:00,237.93,238.04,237.25,237.38,24063.0,227.0683,227.1733,226.4194,226.5434,24063.0
2022-01-28 10:45:00,237.43,238.88,237.34,238.77,35300.0,226.5912,227.975,226.5053,227.87,35300.0
2022-01-28 10:50:00,238.94,239.38,238.69,239.38,17067.0,228.0322,228.4521,227.7936,228.4521,17067.0
2022-01-28 10:55:00,239.38,239.71,238.87,239.65,24832.0,228.4521,228.7671,227.9654,228.7098,24832.0
2022-01-28 11:00:00,239.71,239.78,238.98,239.08,10936.0,228.7671,228.8339,228.0704,228.1658,10936.0
2022-01-28 11:05:00,239.07,239.61,239.07,239.5,9325.0,228.1563,228.6716,228.1563,228.5667,9325.0
2022-01-28 11:10:00,239.5,240.21,239.49,240.08,7678.0,228.5667,229.2442,228.5571,229.1202,7678.0
2022-01-28 11:15:00,240.39,240.82,240.37,240.74,18104.0,229.416,229.8264,229.3969,229.75,18104.0
2022-01-28 11:20:00,240.74,240.82,240.41,240.64,7597.0,229.75,229.8264,229.4351,229.6546,7597.0
2022-01-28 11:25:00,240.57,241.01,240.49,240.49,12879.0,229.5878,230.0077,229.5115,229.5115,12879.0
2022-01-28 11:30:00,240.69,240.74,240.2,240.34,15930.0,229.7023,229.75,229.2347,229.3683,15930.0
2022-01-28 11:35:00,240.6,241.1,240.6,240.85,8693.0,229.6164,230.0936,229.6164,229.855,8693.0
2022-01-28 11:40:00,240.77,241.0,240.65,240.76,3964.0,229.7787,229.9982,229.6642,229.7691,3964.0
2022-01-28 11:45:00,240.74,240.86,240.68,240.7,700.0,229.75,229.8646,229.6928,229.7119,700.0
2022-01-28 11:50:00,240.73,241.01,240.64,240.99,7343.0,229.7405,230.0077,229.6546,229.9886,7343.0
2022-01-28 11:55:00,241.17,241.8,241.16,241.76,2537.0,230.1604,230.7617,230.1509,230.7235,2537.0
2022-01-28 12:00:00,241.73,241.75,241.5,241.74,2791.0,230.6949,230.7139,230.4754,230.7044,2791.0
2022-01-28 12:05:00,242.04,242.06,241.77,241.78,5747.0,230.9907,231.0098,230.733,230.7426,5747.0
2022-01-28 12:10:00,241.96,241.96,241.4,241.46,19362.0,230.9144,230.9144,230.3799,230.4372,19362.0
2022-01-28 12:15:00,241.54,242.09,241.45,241.94,103987.0,230.5135,231.0384,230.4276,230.8953,103987.0
2022-01-28 12:20:00,241.94,241.94,241.1,241.25,10663.0,230.8953,230.8953,230.0936,230.2368,10663.0
2022-01-28 12:25:00,241.18,241.19,240.83,241.02,10708.0,230.17,230.1795,229.8359,230.0173,10708.0
2022-01-28 12:30:00,240.9,241.15,240.86,240.9,7982.0,229.9027,230.1413,229.8646,229.9027,7982.0
2022-01-28 12:35:00,240.82,241.23,240.67,240.73,16586.0,229.8264,230.2177,229.6832,229.7405,16586.0
2022-01-28 12:40:00,240.92,241.04,240.77,240.97,6245.0,229.9218,230.0364,229.7787,229.9695,6245.0
2022-01-28 12:45:00,241.16,241.2,240.69,240.79,4507.0,230.1509,230.189,229.7023,229.7978,4507.0
2022-01-28 12:50:00,240.66,240.66,240.18,240.38,6376.0,229.6737,229.6737,229.2156,229.4065,6376.0
2022-01-28 12:55:00,240.29,240.58,240.29,240.41,3969.0,229.3206,229.5974,229.3206,229.4351,3969.0
2022-01-28 13:00:00,240.4,240.98,240.36,240.79,2240.0,229.4256,229.9791,229.3874,229.7978,2240.0
2022-01-28 13:05:00,240.71,241.4,240.71,241.4,4550.0,229.7214,230.3799,229.7214,230.3799,4550.0
2022-01-28 13:10:00,241.23,241.35,241.19,241.27,2857.0,230.2177,230.3322,230.1795,230.2559,2857.0
2022-01-28 13:15:00,241.27,241.37,241.12,241.26,2125.0,230.2559,230.3513,230.1127,230.2463,2125.0
2022-01-28 13:20:00,240.93,240.93,240.61,240.73,1412.0,229.9314,229.9314,229.626,229.7405,1412.0
2022-01-28 13:25:00,240.85,240.92,240.44,240.92,6500.0,229.855,229.9218,229.4637,229.9218,6500.0
2022-01-28 13:30:00,241.17,241.5,241.16,241.37,4040.0,230.1604,230.4754,230.1509,230.3513,4040.0
2022-01-28 13:35:00,241.25,241.59,241.1,241.25,9643.0,230.2368,230.5612,230.0936,230.2368,9643.0
2022-01-28 13:40:00,241.24,241.38,241.07,241.23,2955.0,230.2272,230.3608,230.065,230.2177,2955.0
2022-01-28 13:45:00,241.24,241.38,241.02,241.11,1240.0,230.2272,230.3608,230.0173,230.1032,1240.0
2022-01-28 13:50:00,241.18,241.56,241.18,241.41,2564.0,230.17,230.5326,230.17,230.3895,2564.0
2022-01-28 13:55:00,241.38,241.65,241.28,241.29,22780.0,230.3608,230.6185,230.2654,230.2749,22780.0
2022-01-28 14:00:00,241.27,241.71,241.0,241.0,19653.0,230.2559,230.6758,229.9982,229.9982,19653.0
2022-01-28 14:05:00,240.9,240.9,240.44,240.56,12907.0,229.9027,229.9027,229.4637,229.5783,12907.0
2022-01-28 14:10:00,240.54,240.58,240.01,240.02,4573.0,229.5592,229.5974,229.0534,229.0629,4573.0
2022-01-28 14:15:00,239.95,239.95,239.69,239.75,7143.0,228.9961,228.9961,228.748,228.8052,7143.0
2022-01-28 14:20:00,239.68,239.73,239.35,239.41,10590.0,228.7384,228.7862,228.4235,228.4808,10590.0
2022-01-28 14:25:00,239.23,239.49,239.14,239.21,21609.0,228.309,228.5571,228.2231,228.2899,21609.0
2022-01-28 14:30:00,239.06,239.51,238.89,239.31,7006.0,228.1467,228.5762,227.9845,228.3853,7006.0
2022-01-28 14:35:00,239.36,239.44,239.17,239.37,13242.0,228.433,228.5094,228.2517,228.4426,13242.0
2022-01-28 14:40:00,239.83,240.24,239.74,240.23,5100.0,228.8816,229.2729,228.7957,229.2633,5100.0
2022-01-28 14:45:00,240.4,240.67,240.07,240.6,5813.0,229.4256,229.6832,229.1106,229.6164,5813.0
2022-01-28 14:50:00,240.59,240.86,240.36,240.38,5899.0,229.6069,229.8646,229.3874,229.4065,5899.0
2022-01-28 14:55:00,241.14,241.31,241.08,241.31,3461.0,230.1318,230.294,230.0745,230.294,3461.0
2022-01-28 15:00:00,241.33,241.44,241.04,241.42,18827.0,230.3131,230.4181,230.0364,230.399,18827.0
2022-01-28 15:05:00,241.41,241.48,241.36,241.48,1459.0,230.3895,230.4563,230.3417,230.4563,1459.0
2022-01-28 15:10:00,241.39,241.4,240.92,241.09,9210.0,230.3704,230.3799,229.9218,230.0841,9210.0
2022-01-28 15:15:00,241.39,241.59,241.18,241.46,7367.0,230.3704,230.5612,230.17,230.4372,7367.0
2022-01-28 15:20:00,241.47,242.07,241.32,241.98,14320.0,230.4467,231.0193,230.3036,230.9334,14320.0
2022-01-28 15:25:00,241.92,241.92,241.74,241.84,14855.0,230.8762,230.8762,230.7044,230.7998,14855.0
2022-01-28 15:30:00,241.73,242.33,241.16,242.2,7844.0,230.6949,231.2675,230.1509,231.1434,7844.0
2022-01-28 15:35:00,242.22,242.37,242.14,242.34,3855.0,231.1625,231.3056,231.0861,231.277,3855.0
2022-01-28 15:40:00,242.43,242.81,242.36,242.75,11373.0,231.3629,231.7255,231.2961,231.6683,11373.0
2022-01-28 15:45:00,242.65,243.37,242.58,243.28,16846.0,231.5729,232.26,231.506,232.1741,16846.0
2022-01-28 15:50:00,243.38,243.86,243.38,243.83,31753.0,232.2695,232.7276,232.2695,232.699,31753.0
2022-01-28 15:55:00,243.79,244.5,243.69,244.39,50674.0,232.6608,233.3384,232.5654,233.2334,50674.0
2022-01-31 09:30:00,244.2,244.57,243.55,244.56,53917.0,233.0521,233.4052,232.4318,233.3957,53917.0
2022-01-31 09:35:00,244.6,244.68,244.5,244.52,2947.0,233.4338,233.5102,233.3384,233.3575,2947.0
2022-01-31 09:40:00,244.88,245.0,244.78,244.85,11890.0,233.7011,233.8156,233.6056,233.6724,11890.0
2022-01-31 09:45:00,244.87,245.02,244.57,244.59,14683.0,233.6915,233.8347,233.4052,233.4243,14683.0
2022-01-31 09:50:00,244.57,245.31,244.54,245.18,2495.0,233.4052,234.1114,233.3766,233.9874,2495.0
2022-01-31 09:55:00,245.22,245.63,245.19,245.63,28386.0,234.0255,234.4168,233.9969,234.4168,28386.0
2022-01-31 10:00:00,245.63,246.05,245.58,245.91,10077.0,234.4168,234.8176,234.3691,234.684,10077.0
2022-01-31 10:05:00,245.8,246.46,245.8,246.46,1145.0,234.5791,235.2089,234.5791,235.2089,1145.0
2022-01-31 10:10:00,246.55,246.59,246.21,246.36,7973.0,235.2948,235.333,234.9703,235.1135,7973.0
2022-01-31 10:15:00,246.41,246.67,246.31,246.33,4247.0,235.1612,235.4093,235.0658,235.0849,4247.0
2022-01-31 10:20:00,246.39,246.97,246.38,246.74,6260.0,235.1421,235.6956,235.1326,235.4761,6260.0
2022-01-31 10:25:00,246.78,246.78,246.16,246.18,5150.0,235.5143,235.5143,234.9226,234.9417,5150.0
2022-01-31 10:30:00,246.17,246.47,246.03,246.45,13225.0,234.9322,235.2185,234.7986,235.1994,13225.0
2022-01-31 10:35:00,246.39,246.57,246.14,246.25,3854.0,235.1421,235.3139,234.9035,235.0085,3854.0
2022-01-31 10:40:00,246.22,246.33,245.99,246.33,4763.0,234.9799,235.0849,234.7604,235.0849,4763.0
2022-01-31 10:45:00,246.36,246.36,245.9,246.15,5348.0,235.1135,235.1135,234.6745,234.9131,5348.0
2022-01-31 10:50:00,246.21,246.66,246.21,246.66,3143.0,234.9703,235.3998,234.9703,235.3998,3143.0
2022-01-31 10:55:00,246.7,246.7,246.33,246.35,2058.0,235.438,235.438,235.0849,235.1039,2058.0
2022-01-31 11:00:00,246.77,246.89,246.72,246.83,22125.0,235.5048,235.6193,235.4571,235.562,22125.0
2022-01-31 11:05:00,246.75,246.78,246.47,246.47,8380.0,235.4857,235.5143,235.2185,235.2185,8380.0
2022-01-31 11:10:00,246.45,246.57,246.2,246.57,3455.0,235.1994,235.3139,234.9608,235.3139,3455.0
2022-01-31 11:15:00,246.4,246.4,246.19,246.22,1157.0,235.1517,235.1517,234.9512,234.9799,1157.0
2022-01-31 11:20:00,246.35,246.35,246.07,246.07,5490.0,235.1039,235.1039,234.8367,234.8367,5490.0
2022-01-31 11:25:00,246.28,246.45,246.08,246.18,6569.0,235.0371,235.1994,234.8463,234.9417,6569.0
2022-01-31 11:30:00,246.3,246.83,246.06,246.74,2050.0,235.0562,235.562,234.8272,235.4761,2050.0
2022-01-31 11:35:00,246.63,246.64,246.56,246.56,2739.0,235.3712,235.3807,235.3044,235.3044,2739.0
2022-01-31 11:40:00,246.61,246.76,246.53,246.76,2648.0,235.3521,235.4952,235.2757,235.4952,2648.0
2022-01-31 11:45:00,246.79,247.04,246.79,247.04,1696.0,235.5239,235.7624,235.5239,235.7624,1696.0
2022-01-31 11:50:00,247.0,247.55,247.0,247.55,10263.0,235.7243,236.2492,235.7243,236.2492,10263.0
2022-01-31 11:55:00,247.57,247.62,247.56,247.59,1325.0,236.2683,236.316,236.2587,236.2873,1325.0
2022-01-31 12:00:00,247.61,247.61,247.35,247.38,1072.0,236.3064,236.3064,236.0583,236.0869,1072.0
2022-01-31 12:05:00,247.52,247.58,247.23,247.23,5970.0,236.2205,236.2778,235.9438,235.9438,5970.0
2022-01-31 12:10:00,247.33,247.39,247.27,247.28,2816.0,236.0392,236.0965,235.9819,235.9915,2816.0
2022-01-31 12:15:00,247.21,247.63,247.21,247.63,3737.0,235.9247,236.3255,235.9247,236.3255,3737.0
2022-01-31 12:20:00,247.64,247.64,247.22,247.22,2165.0,236.3351,236.3351,235.9342,235.9342,2165.0
2022-01-31 12:25:00,247.2,247.38,247.03,247.37,1296.0,235.9151,236.0869,235.7529,236.0774,1296.0
2022-01-31 12:30:00,247.42,247.51,247.14,247.14,1353.0,236.1251,236.211,235.8579,235.8579,1353.0
2022-01-31 12:35:00,247.25,247.42,247.18,247.42,1383.0,235.9629,236.1251,235.8961,236.1251,1383.0
2022-01-31 12:40:00,247.41,247.52,247.41,247.43,1149.0,236.1156,236.2205,236.1156,236.1346,1149.0
2022-01-31 12:45:00,247.55,247.88,247.55,247.87,12541.0,236.2492,236.5641,236.2492,236.5546,12541.0
2022-01-31 12:50:00,247.84,247.88,247.73,247.88,1400.0,236.5259,236.5641,236.4209,236.5641,1400.0
2022-01-31 12:55:00,247.91,247.99,247.87,247.87,1200.0,236.5927,236.6691,236.5546,236.5546,1200.0
2022-01-31 13:00:00,247.81,247.81,247.69,247.69,2025.0,236.4973,236.4973,236.3828,236.3828,2025.0
2022-01-31 13:05:00,247.68,247.8,247.67,247.77,981.0,236.3732,236.4878,236.3637,236.4591,981.0
2022-01-31 13:10:00,247.76,247.86,247.58,247.86,14686.0,236.4496,236.545,236.2778,236.545,14686.0
2022-01-31 13:15:00,247.8,247.93,247.66,247.89,3175.0,236.4878,236.6118,236.3541,236.5736,3175.0
2022-01-31 13:20:00,247.94,248.02,247.92,248.0,2564.0,236.6214,236.6977,236.6023,236.6786,2564.0
2022-01-31 13:25:00,247.81,247.81,247.63,247.65,6716.0,236.4973,236.4973,236.3255,236.3446,6716.0
2022-01-31 13:30:00,247.69,247.71,247.48,247.55,4142.0,236.3828,236.4019,236.1824,236.2492,4142.0
2022-01-31 13:35:00,247.52,247.92,247.48,247.81,5890.0,236.2205,236.6023,236.1824,236.4973,5890.0
2022-01-31 13:40:00,247.71,248.01,247.71,247.77,3193.0,236.4019,236.6882,236.4019,236.4591,3193.0
2022-01-31 13:45:00,247.82,247.82,247.7,247.81,2934.0,236.5068,236.5068,236.3923,236.4973,2934.0
2022-01-31 13:50:00,247.84,247.84,247.79,247.79,758.0,236.5259,236.5259,236.4782,236.4782,758.0
2022-01-31 13:55:00,247.8,247.91,247.79,247.88,7848.0,236.4878,236.5927,236.4782,236.5641,7848.0
2022-01-31 14:00:00,247.86,247.98,247.83,247.93,3995.0,236.545,236.6595,236.5164,236.6118,3995.0
2022-01-31 14:05:00,247.89,248.35,247.89,248.22,4661.0,236.5736,237.0126,236.5736,236.8886,4661.0
2022-01-31 14:10:00,248.24,248.31,248.13,248.18,6307.0,236.9077,236.9745,236.8027,236.8504,6307.0
2022-01-31 14:15:00,248.14,248.28,248.12,248.26,3838.0,236.8122,236.9458,236.7931,236.9268,3838.0
2022-01-31 14:20:00,248.21,248.42,248.13,248.39,3409.0,236.879,237.0794,236.8027,237.0508,3409.0
2022-01-31 14:25:00,248.31,248.47,248.31,248.47,3015.0,236.9745,237.1272,236.9745,237.1272,3015.0
2022-01-31 14:30:00,248.48,248.49,248.31,248.44,8958.0,237.1367,237.1463,236.9745,237.0985,8958.0
2022-01-31 14:35:00,248.45,248.45,248.35,248.37,4821.0,237.1081,237.1081,237.0126,237.0317,4821.0
2022-01-31 14:40:00,248.4,248.46,248.33,248.44,4308.0,237.0604,237.1176,236.9936,237.0985,4308.0
2022-01-31 14:45:00,248.44,248.48,248.21,248.29,6233.0,237.0985,237.1367,236.879,236.9554,6233.0
2022-01-31 14:50:00,248.31,248.34,248.18,248.21,4961.0,236.9745,237.0031,236.8504,236.879,4961.0
2022-01-31 14:55:00,248.24,248.43,248.24,248.35,10975.0,236.9077,237.089,236.9077,237.0126,10975.0
2022-01-31 15:00:00,248.33,248.47,248.29,248.4,5623.0,236.9936,237.1272,236.9554,237.0604,5623.0
2022-01-31 15:05:00,248.41,248.43,247.85,247.87,12612.0,237.0699,237.089,236.5355,236.5546,12612.0
2022-01-31 15:10:00,247.88,247.93,247.15,247.22,8386.0,236.5641,236.6118,235.8674,235.9342,8386.0
2022-01-31 15:15:00,247.22,247.5,247.0,247.13,10325.0,235.9342,236.2014,235.7243,235.8483,10325.0
2022-01-31 15:20:00,247.14,247.94,247.14,247.85,8556.0,235.8579,236.6214,235.8579,236.5355,8556.0
2022-01-31 15:25:00,247.86,248.03,247.73,247.81,20730.0,236.545,236.7073,236.4209,236.4973,20730.0
2022-01-31 15:30:00,247.81,248.53,247.57,248.51,8707.0,236.4973,237.1844,236.2683,237.1653,8707.0
2022-01-31 15:35:00,248.52,248.57,248.14,248.32,15711.0,237.1749,237.2226,236.8122,236.984,15711.0
2022-01-31 15:40:00,248.3,248.47,248.17,248.3,16100.0,236.9649,237.1272,236.8409,236.9649,16100.0
2022-01-31 15:45:00,248.33,248.87,248.3,248.86,19342.0,236.9936,237.5089,236.9649,237.4994,19342.0
2022-01-31 15:50:00,249.06,249.49,249.06,249.49,24358.0,237.6902,238.1006,237.6902,238.1006,24358.0
2022-01-31 15:55:00,249.52,249.64,249.23,249.44,256576.0,238.1292,238.2438,237.8525,238.0529,256576.0
2022-02-01 09:30:00,250.0,250.08,249.33,249.88,18292.0,238.5873,238.6637,237.9479,238.4728,18292.0
2022-02-01 09:35:00,249.83,250.23,249.71,250.03,5777.0,238.4251,238.8068,238.3106,238.616,5777.0
2022-02-01 09:40:00,249.92,249.97,249.01,249.07,10326.0,238.511,238.5587,237.6425,237.6998,10326.0
2022-02-01 09:45:00,249.14,249.38,248.8,249.38,4700.0,237.7666,237.9956,237.4421,237.9956,4700.0
2022-02-01 09:50:00,249.31,249.54,249.3,249.49,2988.0,237.9288,238.1483,237.9193,238.1006,2988.0
2022-02-01 09:55:00,249.23,249.38,249.0,249.32,1638.0,237.8525,237.9956,237.633,237.9384,1638.0
2022-02-01 10:00:00,249.4,249.4,248.09,248.14,8915.0,238.0147,238.0147,236.7645,236.8122,8915.0
2022-02-01 10:05:00,248.18,248.37,247.77,248.21,12624.0,236.8504,237.0317,236.4591,236.879,12624.0
2022-02-01 10:10:00,248.31,248.81,248.18,248.71,9225.0,236.9745,237.4516,236.8504,237.3562,9225.0
2022-02-01 10:15:00,248.85,248.98,248.53,248.56,6613.0,237.4898,237.6139,237.1844,237.2131,6613.0
2022-02-01 10:20:00,248.5,249.39,248.5,249.33,16478.0,237.1558,238.0052,237.1558,237.9479,16478.0
2022-02-01 10:25:00,249.46,249.53,248.95,248.95,12348.0,238.072,238.1388,237.5853,237.5853,12348.0
2022-02-01 10:30:00,248.91,249.35,248.75,248.86,9531.0,237.5471,237.967,237.3944,237.4994,9531.0
2022-02-01 10:35:00,248.9,249.19,248.7,248.98,62349.0,237.5375,237.8143,237.3467,237.6139,62349.0
2022-02-01 10:40:00,249.06,249.23,248.52,248.61,14747.0,237.6902,237.8525,237.1749,237.2608,14747.0
2022-02-01 10:45:00,248.53,248.67,248.4,248.58,8213.0,237.1844,237.318,237.0604,237.2321,8213.0
2022-02-01 10:50:00,248.64,249.18,248.64,249.08,12020.0,237.2894,237.8048,237.2894,237.7093,12020.0
2022-02-01 10:55:00,249.24,249.63,249.24,249.63,8970.0,237.862,238.2342,237.862,238.2342,8970.0
2022-02-01 11:00:00,249.6,249.78,249.38,249.45,10336.0,238.2056,238.3774,237.9956,238.0624,10336.0
2022-02-01 11:05:00,249.49,249.81,249.35,249.81,5582.0,238.1006,238.406,237.967,238.406,5582.0
2022-02-01 11:10:00,249.77,250.09,249.71,250.09,6101.0,238.3678,238.6732,238.3106,238.6732,6101.0
2022-02-01 11:15:00,250.06,250.06,249.85,249.93,14386.0,238.6446,238.6446,238.4442,238.5205,14386.0
2022-02-01 11:20:00,249.93,249.93,249.36,249.46,11475.0,238.5205,238.5205,237.9765,238.072,11475.0
2022-02-01 11:25:00,249.51,249.71,249.33,249.6,9906.0,238.1197,238.3106,237.9479,238.2056,9906.0
2022-02-01 11:30:00,249.6,249.83,249.17,249.83,8202.0,238.2056,238.4251,237.7952,238.4251,8202.0
2022-02-01 11:35:00,249.86,249.86,249.49,249.6,15799.0,238.4537,238.4537,238.1006,238.2056,15799.0
2022-02-01 11:40:00,249.69,249.92,249.56,249.74,21484.0,238.2915,238.511,238.1674,238.3392,21484.0
2022-02-01 11:45:00,249.8,250.12,249.76,249.86,13933.0,238.3965,238.7018,238.3583,238.4537,13933.0
2022-02-01 11:50:00,249.85,249.97,249.71,249.92,4785.0,238.4442,238.5587,238.3106,238.511,4785.0
2022-02-01 11:55:00,249.98,250.23,249.92,250.04,13889.0,238.5682,238.8068,238.511,238.6255,13889.0
2022-02-01 12:00:00,250.04,250.15,249.91,249.91,13127.0,238.6255,238.7305,238.5014,238.5014,13127.0
2022-02-01 12:05:00,249.93,250.02,249.76,249.83,3845.0,238.5205,238.6064,238.3583,238.4251,3845.0
2022-02-01 12:10:00,249.84,249.84,249.44,249.57,7583.0,238.4346,238.4346,238.0529,238.177,7583.0
2022-02-01 12:15:00,249.6,249.87,249.59,249.81,21548.0,238.2056,238.4633,238.196,238.406,21548.0
2022-02-01 12:20:00,249.82,249.94,249.62,249.74,5198.0,238.4155,238.5301,238.2247,238.3392,5198.0
2022-02-01 12:25:00,249.77,249.77,249.42,249.62,6600.0,238.3678,238.3678,238.0338,238.2247,6600.0
2022-02-01 12:30:00,249.68,249.7,249.03,249.09,41214.0,238.2819,238.301,237.6616,237.7189,41214.0
2022-02-01 12:35:00,249.12,249.49,249.1,249.36,18522.0,237.7475,238.1006,237.7284,237.9765,18522.0
2022-02-01 12:40:00,249.4,249.52,249.29,249.37,14790.0,238.0147,238.1292,237.9097,237.9861,14790.0
2022-02-01 12:45:00,249.4,249.47,249.17,249.33,63789.0,238.0147,238.0815,237.7952,237.9479,63789.0
2022-02-01 12:50:00,249.31,249.49,249.3,249.46,17713.0,237.9288,238.1006,237.9193,238.072,17713.0
2022-02-01 12:55:00,249.5,249.88,249.49,249.88,7104.0,238.1101,238.4728,238.1006,238.4728,7104.0
2022-02-01 13:00:00,249.85,249.94,249.59,249.65,19082.0,238.4442,238.5301,238.196,238.2533,19082.0
2022-02-01 13:05:00,249.56,249.59,249.45,249.48,3758.0,238.1674,238.196,238.0624,238.0911,3758.0
2022-02-01 13:10:00,249.52,249.67,249.52,249.52,1985.0,238.1292,238.2724,238.1292,238.1292,1985.0
2022-02-01 13:15:00,249.47,249.7,249.46,249.59,6975.0,238.0815,238.301,238.072,238.196,6975.0
2022-02-01 13:20:00,249.63,249.65,249.57,249.65,2314.0,238.2342,238.2533,238.177,238.2533,2314.0
2022-02-01 13:25:00,249.72,249.88,249.72,249.88,7418.0,238.3201,238.4728,238.3201,238.4728,7418.0
2022-02-01 13:30:00,249.86,249.86,249.67,249.68,3651.0,238.4537,238.4537,238.2724,238.2819,3651.0
2022-02-01 13:35:00,249.68,249.86,249.45,249.84,3627.0,238.2819,238.4537,238.0624,238.4346,3627.0
2022-02-01 13:40:00,249.83,249.99,249.82,249.92,8553.0,238.4251,238.5778,238.4155,238.511,8553.0
2022-02-01 13:45:00,249.92,250.01,249.81,249.86,6903.0,238.511,238.5969,238.406,238.4537,6903.0
2022-02-01 13:50:00,249.93,249.93,249.75,249.86,7700.0,238.5205,238.5205,238.3487,238.4537,7700.0
2022-02-01 13:55:00,249.68,249.81,249.52,249.81,3908.0,238.2819,238.406,238.1292,238.406,3908.0
2022-02-01 14:00:00,249.81,250.03,249.79,249.91,8226.0,238.406,238.616,238.3869,238.5014,8226.0
2022-02-01 14:05:00,249.89,249.93,249.8,249.89,6965.0,238.4823,238.5205,238.3965,238.4823,6965.0
2022-02-01 14:10:00,249.94,250.07,249.6,249.7,9891.0,238.5301,238.6541,238.2056,238.301,9891.0
2022-02-01 14:15:00,249.86,249.92,249.65,249.76,5051.0,238.4537,238.511,238.2533,238.3583,5051.0
2022-02-01 14:20:00,249.58,249.59,249.32,249.53,3312.0,238.1865,238.196,237.9384,238.1388,3312.0
2022-02-01 14:25:00,249.55,249.66,249.41,249.65,5633.0,238.1579,238.2628,238.0243,238.2533,5633.0
2022-02-01 14:30:00,249.78,249.82,249.72,249.8,3706.0,238.3774,238.4155,238.3201,238.3965,3706.0
2022-02-01 14:35:00,249.78,249.85,249.54,249.63,13646.0,238.3774,238.4442,238.1483,238.2342,13646.0
2022-02-01 14:40:00,249.75,249.81,249.57,249.79,14588.0,238.3487,238.406,238.177,238.3869,14588.0
2022-02-01 14:45:00,249.78,249.88,249.69,249.76,14169.0,238.3774,238.4728,238.2915,238.3583,14169.0
2022-02-01 14:50:00,249.73,249.8,249.61,249.76,6755.0,238.3296,238.3965,238.2151,238.3583,6755.0
2022-02-01 14:55:00,249.78,249.86,249.67,249.81,10055.0,238.3774,238.4537,238.2724,238.406,10055.0
2022-02-01 15:00:00,249.79,250.39,249.78,250.33,10072.0,238.3869,238.9595,238.3774,238.9023,10072.0
2022-02-01 15:05:00,250.43,250.55,250.27,250.54,24107.0,238.9977,239.1122,238.845,239.1027,24107.0
2022-02-01 15:10:00,250.52,250.54,250.4,250.48,3715.0,239.0836,239.1027,238.9691,239.0454,3715.0
2022-02-01 15:15:00,250.5,250.56,250.33,250.52,10769.0,239.0645,239.1218,238.9023,239.0836,10769.0
2022-02-01 15:20:00,250.52,250.7,250.5,250.7,8000.0,239.0836,239.2554,239.0645,239.2554,8000.0
2022-02-01 15:25:00,250.76,250.93,250.54,250.89,24341.0,239.3126,239.4749,239.1027,239.4367,24341.0
2022-02-01 15:30:00,250.92,251.14,250.92,250.98,7322.0,239.4653,239.6753,239.4653,239.5226,7322.0
2022-02-01 15:35:00,251.06,251.13,250.6,250.6,11084.0,239.5989,239.6657,239.1599,239.1599,11084.0
2022-02-01 15:40:00,250.66,251.11,250.61,251.05,13617.0,239.2172,239.6466,239.1695,239.5894,13617.0
2022-02-01 15:45:00,251.06,251.39,251.01,251.37,24257.0,239.5989,239.9139,239.5512,239.8948,24257.0
2022-02-01 15:50:00,251.43,251.6,251.28,251.54,34522.0,239.952,240.1143,239.8089,240.057,34522.0
2022-02-01 15:55:00,251.54,251.6,251.2,251.22,56637.0,240.057,240.1143,239.7325,239.7516,56637.0
2022-02-02 09:30:00,252.77,252.79,252.18,252.45,12916.0,241.2309,241.25,240.6678,240.9255,12916.0
2022-02-02 09:35:00,252.68,252.98,252.61,252.87,1303.0,241.145,241.4313,241.0782,241.3263,1303.0
2022-02-02 09:40:00,252.81,252.86,252.02,252.02,17537.0,241.269,241.3168,240.5151,240.5151,17537.0
2022-02-02 09:45:00,252.25,252.25,251.51,251.51,3228.0,240.7346,240.7346,240.0284,240.0284,3228.0
2022-02-02 09:50:00,251.65,252.05,251.65,251.9,1729.0,240.162,240.5437,240.162,240.4006,1729.0
2022-02-02 09:55:00,251.83,251.85,251.55,251.85,603.0,240.3338,240.3529,240.0666,240.3529,603.0
2022-02-02 10:00:00,252.26,252.56,252.26,252.4,1847.0,240.7442,241.0305,240.7442,240.8778,1847.0
2022-02-02 10:05:00,252.36,252.66,252.33,252.66,6631.0,240.8396,241.1259,240.811,241.1259,6631.0
2022-02-02 10:10:00,252.49,252.74,251.94,251.97,6458.0,240.9637,241.2022,240.4388,240.4674,6458.0
2022-02-02 10:15:00,252.03,252.18,251.66,252.11,7159.0,240.5246,240.6678,240.1715,240.601,7159.0
2022-02-02 10:20:00,252.15,252.2,251.68,251.7,5300.0,240.6392,240.6869,240.1906,240.2097,5300.0
2022-02-02 10:25:00,251.73,251.82,251.45,251.7,8038.0,240.2383,240.3242,239.9711,240.2097,8038.0
2022-02-02 10:30:00,251.71,251.83,251.39,251.43,6000.0,240.2193,240.3338,239.9139,239.952,6000.0
2022-02-02 10:35:00,251.43,251.99,251.18,251.97,14437.0,239.952,240.4865,239.7135,240.4674,14437.0
2022-02-02 10:40:00,251.97,252.28,251.66,252.28,7500.0,240.4674,240.7632,240.1715,240.7632,7500.0
2022-02-02 10:45:00,252.42,252.51,252.13,252.29,1700.0,240.8968,240.9827,240.6201,240.7728,1700.0
2022-02-02 10:50:00,252.29,252.33,251.73,251.84,9959.0,240.7728,240.811,240.2383,240.3433,9959.0
2022-02-02 10:55:00,251.92,252.1,251.88,251.89,6980.0,240.4197,240.5915,240.3815,240.391,6980.0
2022-02-02 11:00:00,251.96,252.0,251.59,251.67,9364.0,240.4578,240.496,240.1047,240.1811,9364.0
2022-02-02 11:05:00,251.74,251.74,251.37,251.37,13040.0,240.2479,240.2479,239.8948,239.8948,13040.0
2022-02-02 11:10:00,251.45,251.52,251.01,251.09,12784.0,239.9711,240.0379,239.5512,239.6276,12784.0
2022-02-02 11:15:00,251.12,251.34,250.9,251.24,3689.0,239.6562,239.8661,239.4462,239.7707,3689.0
2022-02-02 11:20:00,251.37,251.62,251.35,251.55,4943.0,239.8948,240.1334,239.8757,240.0666,4943.0
2022-02-02 11:25:00,251.58,251.75,251.52,251.59,3767.0,240.0952,240.2574,240.0379,240.1047,3767.0
2022-02-02 11:30:00,251.51,251.51,251.22,251.37,7475.0,240.0284,240.0284,239.7516,239.8948,7475.0
2022-02-02 11:35:00,251.31,251.42,251.03,251.06,2729.0,239.8375,239.9425,239.5703,239.5989,2729.0
2022-02-02 11:40:00,251.01,251.34,251.0,251.34,3190.0,239.5512,239.8661,239.5417,239.8661,3190.0
2022-02-02 11:45:00,251.23,251.69,251.21,251.55,760.0,239.7612,240.2002,239.7421,240.0666,760.0
2022-02-02 11:50:00,251.41,251.75,251.41,251.75,1696.0,239.933,240.2574,239.933,240.2574,1696.0
2022-02-02 11:55:00,251.64,251.86,251.54,251.85,13417.0,240.1525,240.3624,240.057,240.3529,13417.0
2022-02-02 12:00:00,251.78,251.85,251.56,251.73,7550.0,240.2861,240.3529,240.0761,240.2383,7550.0
2022-02-02 12:05:00,251.93,252.38,251.83,252.38,4816.0,240.4292,240.8587,240.3338,240.8587,4816.0
2022-02-02 12:10:00,252.35,252.39,252.18,252.33,6200.0,240.83,240.8682,240.6678,240.811,6200.0
2022-02-02 12:15:00,252.34,252.52,252.0,252.0,4661.0,240.8205,240.9923,240.496,240.496,4661.0
2022-02-02 12:20:00,252.13,252.14,252.06,252.06,3582.0,240.6201,240.6296,240.5533,240.5533,3582.0
2022-02-02 12:25:00,252.01,252.17,252.0,252.06,1209.0,240.5056,240.6583,240.496,240.5533,1209.0
2022-02-02 12:30:00,251.97,252.12,251.83,252.12,3400.0,240.4674,240.6105,240.3338,240.6105,3400.0
2022-02-02 12:35:00,252.23,252.34,252.09,252.34,3900.0,240.7155,240.8205,240.5819,240.8205,3900.0
2022-02-02 12:40:00,252.36,252.4,252.29,252.4,2236.0,240.8396,240.8778,240.7728,240.8778,2236.0
2022-02-02 12:45:00,252.45,252.88,252.45,252.69,10942.0,240.9255,241.3358,240.9255,241.1545,10942.0
2022-02-02 12:50:00,252.69,252.75,252.59,252.75,4900.0,241.1545,241.2118,241.0591,241.2118,4900.0
2022-02-02 12:55:00,252.73,253.01,252.67,253.01,8217.0,241.1927,241.4599,241.1354,241.4599,8217.0
2022-02-02 13:00:00,253.01,253.03,252.78,252.78,10916.0,241.4599,241.479,241.2404,241.2404,10916.0
2022-02-02 13:05:00,252.67,252.86,252.66,252.66,8500.0,241.1354,241.3168,241.1259,241.1259,8500.0
2022-02-02 13:10:00,252.66,252.7,252.46,252.66,110801.0,241.1259,241.1641,240.935,241.1259,110801.0
2022-02-02 13:15:00,252.67,252.82,252.56,252.62,13295.0,241.1354,241.2786,241.0305,241.0877,13295.0
2022-02-02 13:20:00,252.65,252.7,252.39,252.44,11948.0,241.1163,241.1641,240.8682,240.9159,11948.0
2022-02-02 13:25:00,252.45,252.53,252.17,252.32,7708.0,240.9255,241.0018,240.6583,240.8014,7708.0
2022-02-02 13:30:00,252.33,252.56,252.3,252.54,4010.0,240.811,241.0305,240.7823,241.0114,4010.0
2022-02-02 13:35:00,252.6,252.77,252.56,252.77,15384.0,241.0686,241.2309,241.0305,241.2309,15384.0
2022-02-02 13:40:00,252.74,252.86,252.6,252.7,6100.0,241.2022,241.3168,241.0686,241.1641,6100.0
2022-02-02 13:45:00,252.75,252.82,252.5,252.54,6623.0,241.2118,241.2786,240.9732,241.0114,6623.0
2022-02-02 13:50:00,252.48,252.6,252.43,252.57,7131.0,240.9541,241.0686,240.9064,241.04,7131.0
2022-02-02 13:55:00,252.6,252.74,252.53,252.69,4935.0,241.0686,241.2022,241.0018,241.1545,4935.0
2022-02-02 14:00:00,252.66,253.01,252.63,252.94,9380.0,241.1259,241.4599,241.0973,241.3931,9380.0
2022-02-02 14:05:00,253.01,253.01,252.69,252.79,6523.0,241.4599,241.4599,241.1545,241.25,6523.0
2022-02-02 14:10:00,252.81,252.94,252.59,252.63,13018.0,241.269,241.3931,241.0591,241.0973,13018.0
2022-02-02 14:15:00,252.59,252.69,252.33,252.69,7471.0,241.0591,241.1545,240.811,241.1545,7471.0
2022-02-02 14:20:00,252.68,252.7,252.43,252.44,5730.0,241.145,241.1641,240.9064,240.9159,5730.0
2022-02-02 14:25:00,252.38,252.72,252.2,252.67,10351.0,240.8587,241.1832,240.6869,241.1354,10351.0
2022-02-02 14:30:00,252.68,253.14,252.66,253.14,7251.0,241.145,241.584,241.1259,241.584,7251.0
2022-02-02 14:35:00,253.11,253.14,252.82,252.94,6325.0,241.5553,241.584,241.2786,241.3931,6325.0
2022-02-02 14:40:00,252.96,253.29,252.96,253.2,13472.0,241.4122,241.7271,241.4122,241.6412,13472.0
2022-02-02 14:45:00,253.25,253.4,253.06,253.35,9522.0,241.689,241.8321,241.5076,241.7844,9522.0
2022-02-02 14:50:00,253.37,253.44,253.24,253.37,10436.0,241.8035,241.8703,241.6794,241.8035,10436.0
2022-02-02 14:55:00,253.25,253.29,253.07,253.07,8375.0,241.689,241.7271,241.5172,241.5172,8375.0
2022-02-02 15:00:00,253.07,253.4,252.9,253.4,2100.0,241.5172,241.8321,241.3549,241.8321,2100.0
2022-02-02 15:05:00,253.22,253.23,253.02,253.02,2300.0,241.6603,241.6699,241.4695,241.4695,2300.0
2022-02-02 15:10:00,253.06,253.12,253.01,253.09,1500.0,241.5076,241.5649,241.4599,241.5363,1500.0
2022-02-02 15:15:00,253.12,253.52,253.12,253.52,5667.0,241.5649,241.9466,241.5649,241.9466,5667.0
2022-02-02 15:20:00,253.56,253.59,253.36,253.4,6134.0,241.9848,242.0134,241.7939,241.8321,6134.0
2022-02-02 15:25:00,253.5,253.56,253.08,253.18,3457.0,241.9275,241.9848,241.5267,241.6222,3457.0
2022-02-02 15:30:00,253.23,253.37,253.18,253.37,5980.0,241.6699,241.8035,241.6222,241.8035,5980.0
2022-02-02 15:35:00,253.46,253.48,253.2,253.22,3504.0,241.8894,241.9085,241.6412,241.6603,3504.0
2022-02-02 15:40:00,253.3,253.41,253.23,253.38,3883.0,241.7367,241.8417,241.6699,241.813,3883.0
2022-02-02 15:45:00,253.43,253.58,253.34,253.48,10049.0,241.8607,242.0039,241.7748,241.9085,10049.0
2022-02-02 15:50:00,253.41,253.46,253.0,253.23,11639.0,241.8417,241.8894,241.4504,241.6699,11639.0
2022-02-02 15:55:00,253.36,253.63,253.14,253.24,41011.0,241.7939,242.0516,241.584,241.6794,41011.0
2022-02-03 09:30:00,249.34,249.82,249.15,249.15,24076.0,237.9575,238.4155,237.7761,237.7761,24076.0
2022-02-03 09:35:00,249.26,250.29,249.26,250.29,11053.0,237.8811,238.8641,237.8811,238.8641,11053.0
2022-02-03 09:40:00,250.36,250.39,250.06,250.07,3820.0,238.9309,238.9595,238.6446,238.6541,3820.0
2022-02-03 09:45:00,249.83,249.83,249.35,249.48,3421.0,238.4251,238.4251,237.967,238.0911,3421.0
2022-02-03 09:50:00,249.45,249.61,249.16,249.16,2179.0,238.0624,238.2151,237.7857,237.7857,2179.0
2022-02-03 09:55:00,249.31,249.52,249.21,249.21,1597.0,237.9288,238.1292,237.8334,237.8334,1597.0
2022-02-03 10:00:00,249.13,249.66,249.13,249.56,3447.0,237.757,238.2628,237.757,238.1674,3447.0
2022-02-03 10:05:00,249.45,249.86,249.25,249.68,3941.0,238.0624,238.4537,237.8716,238.2819,3941.0
2022-02-03 10:10:00,249.56,250.03,249.43,249.96,9404.0,238.1674,238.616,238.0433,238.5491,9404.0
2022-02-03 10:15:00,250.08,250.34,250.08,250.26,1514.0,238.6637,238.9118,238.6637,238.8355,1514.0
2022-02-03 10:20:00,250.65,250.65,250.09,250.14,4126.0,239.2076,239.2076,238.6732,238.7209,4126.0
2022-02-03 10:25:00,250.18,250.5,250.18,250.49,3833.0,238.7591,239.0645,238.7591,239.055,3833.0
2022-02-03 10:30:00,250.44,250.71,250.24,250.35,3412.0,239.0072,239.2649,238.8164,238.9213,3412.0
2022-02-03 10:35:00,250.23,250.46,250.17,250.38,5440.0,238.8068,239.0263,238.7496,238.95,5440.0
2022-02-03 10:40:00,250.4,250.63,250.34,250.34,2900.0,238.9691,239.1886,238.9118,238.9118,2900.0
2022-02-03 10:45:00,250.46,250.46,249.87,250.0,4578.0,239.0263,239.0263,238.4633,238.5873,4578.0
2022-02-03 10:50:00,250.01,250.28,250.01,250.28,1504.0,238.5969,238.8545,238.5969,238.8545,1504.0
2022-02-03 10:55:00,250.26,250.32,250.13,250.13,440.0,238.8355,238.8927,238.7114,238.7114,440.0
2022-02-03 11:00:00,250.19,250.19,249.83,249.95,2099.0,238.7686,238.7686,238.4251,238.5396,2099.0
2022-02-03 11:05:00,250.13,250.47,250.12,250.34,4109.0,238.7114,239.0359,238.7018,238.9118,4109.0
2022-02-03 11:10:00,250.31,250.57,250.24,250.57,2100.0,238.8832,239.1313,238.8164,239.1313,2100.0
2022-02-03 11:15:00,250.57,250.57,250.49,250.56,1400.0,239.1313,239.1313,239.055,239.1218,1400.0
2022-02-03 11:20:00,250.35,250.35,250.03,250.03,865.0,238.9213,238.9213,238.616,238.616,865.0
2022-02-03 11:25:00,250.15,250.16,249.76,249.89,1910.0,238.7305,238.74,238.3583,238.4823,1910.0
2022-02-03 11:30:00,249.91,250.03,249.69,249.7,600.0,238.5014,238.616,238.2915,238.301,600.0
2022-02-03 11:35:00,249.82,249.82,249.7,249.71,943.0,238.4155,238.4155,238.301,238.3106,943.0
2022-02-03 11:40:00,249.71,249.81,249.51,249.6,9347.0,238.3106,238.406,238.1197,238.2056,9347.0
2022-02-03 11:45:00,249.73,249.84,249.6,249.61,14251.0,238.3296,238.4346,238.2056,238.2151,14251.0
2022-02-03 11:50:00,249.65,249.82,249.47,249.51,53903.0,238.2533,238.4155,238.0815,238.1197,53903.0
2022-02-03 11:55:00,249.62,249.71,249.24,249.3,35120.0,238.2247,238.3106,237.862,237.9193,35120.0
2022-02-03 12:00:00,249.29,249.31,248.79,248.85,17987.0,237.9097,237.9288,237.4326,237.4898,17987.0
2022-02-03 12:05:00,248.86,249.08,248.86,249.08,4117.0,237.4994,237.7093,237.4994,237.7093,4117.0
2022-02-03 12:10:00,248.96,249.19,248.94,249.18,2828.0,237.5948,237.8143,237.5757,237.8048,2828.0
2022-02-03 12:15:00,249.23,249.25,248.62,248.7,7622.0,237.8525,237.8716,237.2703,237.3467,7622.0
2022-02-03 12:20:00,248.66,249.16,248.66,249.13,8826.0,237.3085,237.7857,237.3085,237.757,8826.0
2022-02-03 12:25:00,249.23,249.23,249.05,249.07,2200.0,237.8525,237.8525,237.6807,237.6998,2200.0
2022-02-03 12:30:00,249.12,249.19,248.87,249.02,2653.0,237.7475,237.8143,237.5089,237.6521,2653.0
2022-02-03 12:35:00,249.06,249.38,249.06,249.24,2401.0,237.6902,237.9956,237.6902,237.862,2401.0
2022-02-03 12:40:00,249.28,249.28,249.13,249.13,630.0,237.9002,237.9002,237.757,237.757,630.0
2022-02-03 12:45:00,249.02,249.02,248.67,248.73,2330.0,237.6521,237.6521,237.318,237.3753,2330.0
2022-02-03 12:50:00,248.84,248.91,248.76,248.76,4954.0,237.4803,237.5471,237.4039,237.4039,4954.0
2022-02-03 12:55:00,248.84,248.84,248.73,248.73,400.0,237.4803,237.4803,237.3753,237.3753,400.0
2022-02-03 13:00:00,248.93,248.95,248.93,248.93,429.0,237.5662,237.5853,237.5662,237.5662,429.0
2022-02-03 13:05:00,248.72,248.89,248.72,248.89,2310.0,237.3658,237.528,237.3658,237.528,2310.0
2022-02-03 13:10:00,248.57,248.83,248.48,248.7,2347.0,237.2226,237.4707,237.1367,237.3467,2347.0
2022-02-03 13:15:00,248.93,248.93,248.93,248.93,200.0,237.5662,237.5662,237.5662,237.5662,200.0
2022-02-03 13:20:00,249.0,249.24,249.0,249.22,1900.0,237.633,237.862,237.633,237.8429,1900.0
2022-02-03 13:25:00,249.07,249.08,249.07,249.07,180.0,237.6998,237.7093,237.6998,237.6998,180.0
2022-02-03 13:30:00,249.29,249.42,249.29,249.37,1966.0,237.9097,238.0338,237.9097,237.9861,1966.0
2022-02-03 13:35:00,249.21,249.21,248.99,248.99,410.0,237.8334,237.8334,237.6234,237.6234,410.0
2022-02-03 13:40:00,249.1,249.1,249.06,249.06,330.0,237.7284,237.7284,237.6902,237.6902,330.0
2022-02-03 13:45:00,249.07,249.27,249.06,249.18,2503.0,237.6998,237.8906,237.6902,237.8048,2503.0
2022-02-03 13:50:00,249.06,249.09,248.95,249.07,1237.0,237.6902,237.7189,237.5853,237.6998,1237.0
2022-02-03 13:55:00,249.04,249.06,248.96,249.06,869.0,237.6711,237.6902,237.5948,237.6902,869.0
2022-02-03 14:00:00,249.06,249.32,248.94,249.32,635.0,237.6902,237.9384,237.5757,237.9384,635.0
2022-02-03 14:05:00,249.27,249.35,249.18,249.3,17420.0,237.8906,237.967,237.8048,237.9193,17420.0
2022-02-03 14:10:00,249.29,249.29,249.01,249.01,2111.0,237.9097,237.9097,237.6425,237.6425,2111.0
2022-02-03 14:15:00,249.17,249.21,249.08,249.16,2670.0,237.7952,237.8334,237.7093,237.7857,2670.0
2022-02-03 14:20:00,249.14,249.14,249.07,249.07,5214.0,237.7666,237.7666,237.6998,237.6998,5214.0
2022-02-03 14:25:00,249.03,249.05,248.68,248.68,1903.0,237.6616,237.6807,237.3276,237.3276,1903.0
2022-02-03 14:30:00,248.75,248.75,248.53,248.58,2631.0,237.3944,237.3944,237.1844,237.2321,2631.0
2022-02-03 14:35:00,248.54,248.54,248.29,248.48,5160.0,237.194,237.194,236.9554,237.1367,5160.0
2022-02-03 14:40:00,248.21,248.21,247.88,247.88,2121.0,236.879,236.879,236.5641,236.5641,2121.0
2022-02-03 14:45:00,247.77,247.98,247.74,247.92,4976.0,236.4591,236.6595,236.4305,236.6023,4976.0
2022-02-03 14:50:00,247.9,247.92,247.87,247.92,1353.0,236.5832,236.6023,236.5546,236.6023,1353.0
2022-02-03 14:55:00,248.16,248.19,248.0,248.09,1898.0,236.8313,236.8599,236.6786,236.7645,1898.0
2022-02-03 15:00:00,248.16,248.17,247.63,247.78,22122.0,236.8313,236.8409,236.3255,236.4687,22122.0
2022-02-03 15:05:00,247.82,248.05,247.77,247.82,8852.0,236.5068,236.7263,236.4591,236.5068,8852.0
2022-02-03 15:10:00,247.82,248.14,247.8,248.13,8148.0,236.5068,236.8122,236.4878,236.8027,8148.0
2022-02-03 15:15:00,248.16,248.41,248.15,248.41,36921.0,236.8313,237.0699,236.8218,237.0699,36921.0
2022-02-03 15:20:00,248.48,248.68,248.42,248.42,18948.0,237.1367,237.3276,237.0794,237.0794,18948.0
2022-02-03 15:25:00,248.39,248.41,248.12,248.27,7782.0,237.0508,237.0699,236.7931,236.9363,7782.0
2022-02-03 15:30:00,248.14,248.21,247.62,247.62,8254.0,236.8122,236.879,236.316,236.316,8254.0
2022-02-03 15:35:00,247.61,247.75,247.42,247.6,6259.0,236.3064,236.44,236.1251,236.2969,6259.0
2022-02-03 15:40:00,247.55,247.84,247.49,247.67,24264.0,236.2492,236.5259,236.1919,236.3637,24264.0
2022-02-03 15:45:00,247.65,247.65,247.19,247.31,14412.0,236.3446,236.3446,235.9056,236.0201,14412.0
2022-02-03 15:50:00,247.15,247.16,246.67,246.8,28451.0,235.8674,235.877,235.4093,235.5334,28451.0
2022-02-03 15:55:00,246.84,247.59,246.83,247.16,82366.0,235.5716,236.2873,235.562,235.877,82366.0
2022-02-04 09:30:00,247.16,247.28,246.82,246.82,4709.0,235.877,235.9915,235.5525,235.5525,4709.0
2022-02-04 09:35:00,246.6,246.83,246.57,246.65,7100.0,235.3425,235.562,235.3139,235.3903,7100.0
2022-02-04 09:40:00,247.32,247.86,247.32,247.86,6120.0,236.0297,236.545,236.0297,236.545,6120.0
2022-02-04 09:45:00,248.08,248.08,247.77,247.77,490.0,236.755,236.755,236.4591,236.4591,490.0
2022-02-04 09:50:00,247.67,247.67,247.11,247.28,550.0,236.3637,236.3637,235.8293,235.9915,550.0
2022-02-04 09:55:00,247.55,247.55,247.48,247.48,900.0,236.2492,236.2492,236.1824,236.1824,900.0
2022-02-04 10:00:00,247.92,247.92,247.39,247.67,1655.0,236.6023,236.6023,236.0965,236.3637,1655.0
2022-02-04 10:05:00,247.76,247.86,247.65,247.7,4968.0,236.4496,236.545,236.3446,236.3923,4968.0
2022-02-04 10:10:00,247.59,247.8,247.31,247.8,1414.0,236.2873,236.4878,236.0201,236.4878,1414.0
2022-02-04 10:15:00,248.16,248.41,248.16,248.41,1740.0,236.8313,237.0699,236.8313,237.0699,1740.0
2022-02-04 10:20:00,248.23,248.34,247.93,247.93,1200.0,236.8981,237.0031,236.6118,236.6118,1200.0
2022-02-04 10:25:00,248.05,248.22,247.09,247.09,7074.0,236.7263,236.8886,235.8102,235.8102,7074.0
2022-02-04 10:30:00,247.16,247.55,247.16,247.51,2402.0,235.877,236.2492,235.877,236.211,2402.0
2022-02-04 10:35:00,246.87,246.87,246.71,246.74,1030.0,235.6002,235.6002,235.4475,235.4761,1030.0
2022-02-04 10:40:00,246.77,246.79,246.5,246.5,2321.0,235.5048,235.5239,235.2471,235.2471,2321.0
2022-02-04 10:45:00,246.48,246.49,246.09,246.2,4857.0,235.228,235.2376,234.8558,234.9608,4857.0
2022-02-04 10:50:00,246.32,246.48,246.13,246.46,2258.0,235.0753,235.228,234.894,235.2089,2258.0
2022-02-04 10:55:00,246.43,246.57,246.24,246.26,5700.0,235.1803,235.3139,234.999,235.0181,5700.0
2022-02-04 11:00:00,246.19,246.55,246.16,246.55,4245.0,234.9512,235.2948,234.9226,235.2948,4245.0
2022-02-04 11:05:00,246.44,246.44,246.28,246.43,2238.0,235.1898,235.1898,235.0371,235.1803,2238.0
2022-02-04 11:10:00,246.2,246.2,245.91,245.92,3861.0,234.9608,234.9608,234.684,234.6936,3861.0
2022-02-04 11:15:00,245.88,246.29,245.77,246.29,3862.0,234.6554,235.0467,234.5504,235.0467,3862.0
2022-02-04 11:20:00,246.27,246.41,246.08,246.28,6251.0,235.0276,235.1612,234.8463,235.0371,6251.0
2022-02-04 11:25:00,246.35,247.01,246.35,246.9,2538.0,235.1039,235.7338,235.1039,235.6288,2538.0
2022-02-04 11:30:00,246.98,247.36,246.98,247.33,4300.0,235.7052,236.0678,235.7052,236.0392,4300.0
2022-02-04 11:35:00,247.5,247.63,247.35,247.44,3963.0,236.2014,236.3255,236.0583,236.1442,3963.0
2022-02-04 11:40:00,247.59,247.6,247.44,247.55,600.0,236.2873,236.2969,236.1442,236.2492,600.0
2022-02-04 11:45:00,247.54,247.93,247.54,247.65,1200.0,236.2396,236.6118,236.2396,236.3446,1200.0
2022-02-04 11:50:00,247.6,247.67,247.45,247.57,1000.0,236.2969,236.3637,236.1537,236.2683,1000.0
2022-02-04 11:55:00,247.88,248.04,247.67,247.67,2000.0,236.5641,236.7168,236.3637,236.3637,2000.0
2022-02-04 12:00:00,247.52,247.58,247.27,247.44,4014.0,236.2205,236.2778,235.9819,236.1442,4014.0
2022-02-04 12:05:00,247.42,247.43,247.29,247.43,2000.0,236.1251,236.1346,236.001,236.1346,2000.0
2022-02-04 12:10:00,247.38,247.83,247.35,247.8,1900.0,236.0869,236.5164,236.0583,236.4878,1900.0
2022-02-04 12:15:00,247.84,247.85,247.62,247.73,51938.0,236.5259,236.5355,236.316,236.4209,51938.0
2022-02-04 12:20:00,247.76,247.82,247.6,247.7,266346.0,236.4496,236.5068,236.2969,236.3923,266346.0
2022-02-04 12:25:00,247.75,247.84,247.75,247.84,360.0,236.44,236.5259,236.44,236.5259,360.0
2022-02-04 12:30:00,247.94,248.03,247.46,247.54,152392.0,236.6214,236.7073,236.1633,236.2396,152392.0
2022-02-04 12:35:00,247.79,248.0,247.59,248.0,3576.0,236.4782,236.6786,236.2873,236.6786,3576.0
2022-02-04 12:40:00,248.12,248.19,247.89,248.15,5370.0,236.7931,236.8599,236.5736,236.8218,5370.0
2022-02-04 12:45:00,248.1,248.2,248.01,248.18,1602.0,236.7741,236.8695,236.6882,236.8504,1602.0
2022-02-04 12:50:00,248.28,248.28,248.1,248.15,7096.0,236.9458,236.9458,236.7741,236.8218,7096.0
2022-02-04 12:55:00,248.23,248.42,248.23,248.4,4204.0,236.8981,237.0794,236.8981,237.0604,4204.0
2022-02-04 13:00:00,248.45,249.01,248.45,249.01,14226.0,237.1081,237.6425,237.1081,237.6425,14226.0
2022-02-04 13:05:00,249.1,249.25,248.99,249.12,5683.0,237.7284,237.8716,237.6234,237.7475,5683.0
2022-02-04 13:10:00,249.16,249.29,249.0,249.11,20299.0,237.7857,237.9097,237.633,237.7379,20299.0
2022-02-04 13:15:00,249.12,249.15,248.89,248.89,705.0,237.7475,237.7761,237.528,237.528,705.0
2022-02-04 13:20:00,249.19,249.32,249.19,249.32,880.0,237.8143,237.9384,237.8143,237.9384,880.0
2022-02-04 13:25:00,249.35,249.36,249.0,249.05,1600.0,237.967,237.9765,237.633,237.6807,1600.0
2022-02-04 13:30:00,249.15,249.34,249.05,249.32,18193.0,237.7761,237.9575,237.6807,237.9384,18193.0
2022-02-04 13:35:00,249.31,249.33,249.13,249.13,911.0,237.9288,237.9479,237.757,237.757,911.0
2022-02-04 13:40:00,249.19,249.62,249.19,249.57,10978.0,237.8143,238.2247,237.8143,238.177,10978.0
2022-02-04 13:45:00,249.48,249.49,249.21,249.42,13349.0,238.0911,238.1006,237.8334,238.0338,13349.0
2022-02-04 13:50:00,249.54,249.58,249.54,249.58,1060.0,238.1483,238.1865,238.1483,238.1865,1060.0
2022-02-04 13:55:00,249.52,249.65,249.46,249.55,2864.0,238.1292,238.2533,238.072,238.1579,2864.0
2022-02-04 14:00:00,249.55,249.6,249.5,249.53,2758.0,238.1579,238.2056,238.1101,238.1388,2758.0
2022-02-04 14:05:00,249.41,249.55,249.41,249.51,3050.0,238.0243,238.1579,238.0243,238.1197,3050.0
2022-02-04 14:10:00,249.41,249.41,249.15,249.17,1174.0,238.0243,238.0243,237.7761,237.7952,1174.0
2022-02-04 14:15:00,249.28,249.28,249.02,249.02,545.0,237.9002,237.9002,237.6521,237.6521,545.0
2022-02-04 14:20:00,248.93,249.3,248.93,249.28,6677.0,237.5662,237.9193,237.5662,237.9002,6677.0
2022-02-04 14:25:00,249.22,249.41,249.18,249.23,1312.0,237.8429,238.0243,237.8048,237.8525,1312.0
2022-02-04 14:30:00,249.34,249.7,249.34,249.63,2503.0,237.9575,238.301,237.9575,238.2342,2503.0
2022-02-04 14:35:00,249.56,249.95,249.56,249.76,23669.0,238.1674,238.5396,238.1674,238.3583,23669.0
2022-02-04 14:40:00,249.8,249.89,249.45,249.49,12305.0,238.3965,238.4823,238.0624,238.1006,12305.0
2022-02-04 14:45:00,249.57,249.57,249.41,249.42,2150.0,238.177,238.177,238.0243,238.0338,2150.0
2022-02-04 14:50:00,249.58,249.71,249.54,249.71,1874.0,238.1865,238.3106,238.1483,238.3106,1874.0
2022-02-04 14:55:00,249.75,249.86,249.73,249.81,2255.0,238.3487,238.4537,238.3296,238.406,2255.0
2022-02-04 15:00:00,250.11,250.27,249.99,250.27,1117.0,238.6923,238.845,238.5778,238.845,1117.0
2022-02-04 15:05:00,250.25,250.44,250.17,250.38,4253.0,238.8259,239.0072,238.7496,238.95,4253.0
2022-02-04 15:10:00,250.33,250.85,250.33,250.71,10800.0,238.9023,239.3985,238.9023,239.2649,10800.0
2022-02-04 15:15:00,250.74,250.75,250.35,250.36,2923.0,239.2935,239.3031,238.9213,238.9309,2923.0
2022-02-04 15:20:00,250.52,250.52,250.42,250.42,400.0,239.0836,239.0836,238.9881,238.9881,400.0
2022-02-04 15:25:00,250.62,250.64,250.27,250.36,1990.0,239.179,239.1981,238.845,238.9309,1990.0
2022-02-04 15:30:00,250.47,250.73,250.33,250.68,2640.0,239.0359,239.284,238.9023,239.2363,2640.0
2022-02-04 15:35:00,250.58,250.62,250.38,250.38,4223.0,239.1408,239.179,238.95,238.95,4223.0
2022-02-04 15:40:00,250.32,250.32,249.76,249.76,1351.0,238.8927,238.8927,238.3583,238.3583,1351.0
2022-02-04 15:45:00,249.57,249.76,249.38,249.39,2500.0,238.177,238.3583,237.9956,238.0052,2500.0
2022-02-04 15:50:00,249.52,249.73,249.09,249.17,3996.0,238.1292,238.3296,237.7189,237.7952,3996.0
2022-02-04 15:55:00,249.14,249.23,248.54,248.65,20246.0,237.7666,237.8525,237.194,237.2989,20246.0
2022-02-07 09:30:00,249.04,249.22,248.52,248.64,9741.0,237.6711,237.8429,237.1749,237.2894,9741.0
2022-02-07 09:35:00,248.58,249.33,248.58,249.28,5553.0,237.2321,237.9479,237.2321,237.9002,5553.0
2022-02-07 09:40:00,249.12,249.41,249.06,249.18,4226.0,237.7475,238.0243,237.6902,237.8048,4226.0
2022-02-07 09:45:00,249.29,249.3,248.93,248.95,1007.0,237.9097,237.9193,237.5662,237.5853,1007.0
2022-02-07 09:50:00,248.98,249.73,248.98,249.67,2288.0,237.6139,238.3296,237.6139,238.2724,2288.0
2022-02-07 09:55:00,249.74,249.8,249.28,249.48,6809.0,238.3392,238.3965,237.9002,238.0911,6809.0
2022-02-07 10:00:00,249.62,249.63,249.31,249.35,2241.0,238.2247,238.2342,237.9288,237.967,2241.0
2022-02-07 10:05:00,249.64,249.76,249.4,249.49,4023.0,238.2438,238.3583,238.0147,238.1006,4023.0
2022-02-07 10:10:00,249.55,249.55,248.81,248.81,2550.0,238.1579,238.1579,237.4516,237.4516,2550.0
2022-02-07 10:15:00,248.83,249.05,248.75,248.89,2035.0,237.4707,237.6807,237.3944,237.528,2035.0
2022-02-07 10:20:00,248.84,249.41,248.77,249.31,4842.0,237.4803,238.0243,237.4135,237.9288,4842.0
2022-02-07 10:25:00,249.32,249.55,249.2,249.47,10740.0,237.9384,238.1579,237.8238,238.0815,10740.0
2022-02-07 10:30:00,249.44,249.74,249.21,249.74,10645.0,238.0529,238.3392,237.8334,238.3392,10645.0
2022-02-07 10:35:00,249.91,249.95,249.67,249.67,6784.0,238.5014,238.5396,238.2724,238.2724,6784.0
2022-02-07 10:40:00,249.7,249.72,249.09,249.16,2090.0,238.301,238.3201,237.7189,237.7857,2090.0
2022-02-07 10:45:00,249.3,249.47,249.2,249.26,3025.0,237.9193,238.0815,237.8238,237.8811,3025.0
2022-02-07 10:50:00,249.18,249.47,249.1,249.42,1735.0,237.8048,238.0815,237.7284,238.0338,1735.0
2022-02-07 10:55:00,249.29,249.45,249.29,249.43,1929.0,237.9097,238.0624,237.9097,238.0433,1929.0
2022-02-07 11:00:00,249.48,249.53,249.05,249.06,1653.0,238.0911,238.1388,237.6807,237.6902,1653.0
2022-02-07 11:05:00,249.22,249.23,248.78,248.81,2186.0,237.8429,237.8525,237.423,237.4516,2186.0
2022-02-07 11:10:00,249.03,249.13,249.03,249.11,2156.0,237.6616,237.757,237.6616,237.7379,2156.0
2022-02-07 11:15:00,249.06,249.06,248.88,248.98,1725.0,237.6902,237.6902,237.5184,237.6139,1725.0
2022-02-07 11:20:00,249.06,249.06,248.85,248.98,1634.0,237.6902,237.6902,237.4898,237.6139,1634.0
2022-02-07 11:25:00,249.08,249.28,249.0,249.0,19515.0,237.7093,237.9002,237.633,237.633,19515.0
2022-02-07 11:30:00,248.99,249.0,248.61,248.69,11200.0,237.6234,237.633,237.2608,237.3371,11200.0
2022-02-07 11:35:00,248.7,248.76,248.09,248.15,9200.0,237.3467,237.4039,236.7645,236.8218,9200.0
2022-02-07 11:40:00,248.14,248.22,247.81,247.82,7943.0,236.8122,236.8886,236.4973,236.5068,7943.0
2022-02-07 11:45:00,247.83,248.07,247.83,248.07,2100.0,236.5164,236.7454,236.5164,236.7454,2100.0
2022-02-07 11:50:00,248.14,248.17,247.97,248.01,1800.0,236.8122,236.8409,236.65,236.6882,1800.0
2022-02-07 11:55:00,248.04,248.46,248.04,248.41,5150.0,236.7168,237.1176,236.7168,237.0699,5150.0
2022-02-07 12:00:00,248.37,248.4,248.06,248.13,2395.0,237.0317,237.0604,236.7359,236.8027,2395.0
2022-02-07 12:05:00,248.25,248.28,247.95,247.95,14733.0,236.9172,236.9458,236.6309,236.6309,14733.0
2022-02-07 12:10:00,248.0,248.15,247.95,248.09,13252.0,236.6786,236.8218,236.6309,236.7645,13252.0
2022-02-07 12:15:00,248.0,248.3,248.0,248.18,4830.0,236.6786,236.9649,236.6786,236.8504,4830.0
2022-02-07 12:20:00,248.36,248.39,248.29,248.38,1829.0,237.0222,237.0508,236.9554,237.0413,1829.0
2022-02-07 12:25:00,248.32,248.36,247.94,247.94,11265.0,236.984,237.0222,236.6214,236.6214,11265.0
2022-02-07 12:30:00,247.76,248.18,247.74,248.17,1948.0,236.4496,236.8504,236.4305,236.8409,1948.0
2022-02-07 12:35:00,248.18,248.18,247.69,247.81,2200.0,236.8504,236.8504,236.3828,236.4973,2200.0
2022-02-07 12:40:00,248.07,248.12,248.07,248.12,500.0,236.7454,236.7931,236.7454,236.7931,500.0
2022-02-07 12:45:00,248.17,248.38,248.11,248.29,1600.0,236.8409,237.0413,236.7836,236.9554,1600.0
2022-02-07 12:50:00,248.31,248.33,248.18,248.18,2300.0,236.9745,236.9936,236.8504,236.8504,2300.0
2022-02-07 12:55:00,248.29,248.29,248.11,248.17,1018.0,236.9554,236.9554,236.7836,236.8409,1018.0
2022-02-07 13:00:00,248.1,248.6,248.09,248.45,4765.0,236.7741,237.2512,236.7645,237.1081,4765.0
2022-02-07 13:05:00,248.45,248.72,248.45,248.7,1736.0,237.1081,237.3658,237.1081,237.3467,1736.0
2022-02-07 13:10:00,248.7,248.89,248.7,248.89,1485.0,237.3467,237.528,237.3467,237.528,1485.0
2022-02-07 13:15:00,248.82,248.86,248.67,248.67,800.0,237.4612,237.4994,237.318,237.318,800.0
2022-02-07 13:20:00,248.76,248.92,248.71,248.76,2560.0,237.4039,237.5566,237.3562,237.4039,2560.0
2022-02-07 13:25:00,248.8,248.98,248.76,248.94,1911.0,237.4421,237.6139,237.4039,237.5757,1911.0
2022-02-07 13:30:00,249.0,249.13,248.98,248.98,1734.0,237.633,237.757,237.6139,237.6139,1734.0
2022-02-07 13:35:00,248.98,249.12,248.97,249.08,5258.0,237.6139,237.7475,237.6043,237.7093,5258.0
2022-02-07 13:40:00,249.07,249.16,249.02,249.1,2459.0,237.6998,237.7857,237.6521,237.7284,2459.0
2022-02-07 13:45:00,249.04,249.06,248.78,248.79,4533.0,237.6711,237.6902,237.423,237.4326,4533.0
2022-02-07 13:50:00,248.78,248.87,248.77,248.84,5346.0,237.423,237.5089,237.4135,237.4803,5346.0
2022-02-07 13:55:00,248.95,249.29,248.94,249.18,1000.0,237.5853,237.9097,237.5757,237.8048,1000.0
2022-02-07 14:00:00,249.16,249.18,249.07,249.16,3503.0,237.7857,237.8048,237.6998,237.7857,3503.0
2022-02-07 14:05:00,249.09,249.09,248.86,248.87,1323.0,237.7189,237.7189,237.4994,237.5089,1323.0
2022-02-07 14:10:00,248.93,249.02,248.93,248.98,5076.0,237.5662,237.6521,237.5662,237.6139,5076.0
2022-02-07 14:15:00,249.18,249.21,249.07,249.11,1166.0,237.8048,237.8334,237.6998,237.7379,1166.0
2022-02-07 14:20:00,249.07,249.19,248.97,249.05,3751.0,237.6998,237.8143,237.6043,237.6807,3751.0
2022-02-07 14:25:00,249.05,249.51,249.01,249.51,3732.0,237.6807,238.1197,237.6425,238.1197,3732.0
2022-02-07 14:30:00,249.55,249.59,249.41,249.52,1793.0,238.1579,238.196,238.0243,238.1292,1793.0
2022-02-07 14:35:00,249.59,249.66,249.38,249.46,2493.0,238.196,238.2628,237.9956,238.072,2493.0
2022-02-07 14:40:00,249.44,249.71,249.39,249.66,6078.0,238.0529,238.3106,238.0052,238.2628,6078.0
2022-02-07 14:45:00,249.67,249.7,249.47,249.52,5916.0,238.2724,238.301,238.0815,238.1292,5916.0
2022-02-07 14:50:00,249.42,249.49,249.42,249.49,2400.0,238.0338,238.1006,238.0338,238.1006,2400.0
2022-02-07 14:55:00,249.49,249.58,249.42,249.58,2468.0,238.1006,238.1865,238.0338,238.1865,2468.0
2022-02-07 15:00:00,249.37,249.64,249.23,249.64,5209.0,237.9861,238.2438,237.8525,238.2438,5209.0
2022-02-07 15:05:00,249.65,249.68,249.4,249.54,1621.0,238.2533,238.2819,238.0147,238.1483,1621.0
2022-02-07 15:10:00,249.51,250.03,249.51,250.03,4716.0,238.1197,238.616,238.1197,238.616,4716.0
2022-02-07 15:15:00,250.02,250.02,249.81,249.83,4280.0,238.6064,238.6064,238.406,238.4251,4280.0
2022-02-07 15:20:00,249.73,249.75,249.49,249.49,4800.0,238.3296,238.3487,238.1006,238.1006,4800.0
2022-02-07 15:25:00,249.43,249.51,248.88,248.97,10913.0,238.0433,238.1197,237.5184,237.6043,10913.0
2022-02-07 15:30:00,249.01,249.19,248.85,248.92,10902.0,237.6425,237.8143,237.4898,237.5566,10902.0
2022-02-07 15:35:00,248.98,249.05,248.33,248.33,10861.0,237.6139,237.6807,236.9936,236.9936,10861.0
2022-02-07 15:40:00,248.29,248.42,248.15,248.17,6935.0,236.9554,237.0794,236.8218,236.8409,6935.0
2022-02-07 15:45:00,248.16,248.16,247.81,247.88,15352.0,236.8313,236.8313,236.4973,236.5641,15352.0
2022-02-07 15:50:00,247.88,248.36,247.29,247.33,33236.0,236.5641,237.0222,236.001,236.0392,33236.0
2022-02-07 15:55:00,247.37,247.94,247.22,247.9,54822.0,236.0774,236.6214,235.9342,236.5832,54822.0
2022-02-08 09:30:00,247.56,247.91,247.52,247.52,7549.0,236.2587,236.5927,236.2205,236.2205,7549.0
2022-02-08 09:35:00,247.75,248.0,247.58,247.9,2053.0,236.44,236.6786,236.2778,236.5832,2053.0
2022-02-08 09:40:00,247.9,247.9,247.55,247.57,7819.0,236.5832,236.5832,236.2492,236.2683,7819.0
2022-02-08 09:45:00,247.72,247.86,247.6,247.6,922.0,236.4114,236.545,236.2969,236.2969,922.0
2022-02-08 09:50:00,247.52,247.78,247.35,247.66,2850.0,236.2205,236.4687,236.0583,236.3541,2850.0
2022-02-08 09:55:00,247.6,247.6,247.47,247.55,1175.0,236.2969,236.2969,236.1728,236.2492,1175.0
2022-02-08 10:00:00,247.33,247.33,246.92,246.94,1692.0,236.0392,236.0392,235.6479,235.667,1692.0
2022-02-08 10:05:00,246.91,247.35,246.91,247.31,1210.0,235.6384,236.0583,235.6384,236.0201,1210.0
2022-02-08 10:10:00,247.38,247.56,247.34,247.34,1000.0,236.0869,236.2587,236.0488,236.0488,1000.0
2022-02-08 10:15:00,247.61,247.85,247.58,247.85,616.0,236.3064,236.5355,236.2778,236.5355,616.0
2022-02-08 10:20:00,247.84,247.88,247.73,247.84,686.0,236.5259,236.5641,236.4209,236.5259,686.0
2022-02-08 10:25:00,247.74,247.74,247.38,247.38,512.0,236.4305,236.4305,236.0869,236.0869,512.0
2022-02-08 10:30:00,247.48,247.61,247.46,247.46,500.0,236.1824,236.3064,236.1633,236.1633,500.0
2022-02-08 10:35:00,247.26,247.87,247.26,247.8,2967.0,235.9724,236.5546,235.9724,236.4878,2967.0
2022-02-08 10:40:00,247.73,247.75,247.64,247.74,2630.0,236.4209,236.44,236.3351,236.4305,2630.0
2022-02-08 10:45:00,247.97,248.51,247.97,248.38,3620.0,236.65,237.1653,236.65,237.0413,3620.0
2022-02-08 10:50:00,248.35,248.62,248.29,248.62,1457.0,237.0126,237.2703,236.9554,237.2703,1457.0
2022-02-08 10:55:00,248.42,248.57,248.42,248.51,800.0,237.0794,237.2226,237.0794,237.1653,800.0
2022-02-08 11:00:00,248.59,248.73,248.59,248.71,1509.0,237.2417,237.3753,237.2417,237.3562,1509.0
2022-02-08 11:05:00,248.98,248.98,248.71,248.89,3167.0,237.6139,237.6139,237.3562,237.528,3167.0
2022-02-08 11:10:00,248.85,249.09,248.83,249.09,4893.0,237.4898,237.7189,237.4707,237.7189,4893.0
2022-02-08 11:15:00,249.15,249.17,249.02,249.17,2239.0,237.7761,237.7952,237.6521,237.7952,2239.0
2022-02-08 11:20:00,249.15,249.16,248.9,248.94,2319.0,237.7761,237.7857,237.5375,237.5757,2319.0
2022-02-08 11:25:00,248.98,249.07,248.94,249.0,1547.0,237.6139,237.6998,237.5757,237.633,1547.0
2022-02-08 11:30:00,249.24,249.52,249.24,249.41,37362.0,237.862,238.1292,237.862,238.0243,37362.0
2022-02-08 11:35:00,249.43,249.53,249.27,249.4,68525.0,238.0433,238.1388,237.8906,238.0147,68525.0
2022-02-08 11:40:00,249.48,249.57,249.43,249.5,2945.0,238.0911,238.177,238.0433,238.1101,2945.0
2022-02-08 11:45:00,249.58,249.66,249.54,249.54,710.0,238.1865,238.2628,238.1483,238.1483,710.0
2022-02-08 11:50:00,249.52,249.66,249.5,249.51,5600.0,238.1292,238.2628,238.1101,238.1197,5600.0
2022-02-08 11:55:00,249.61,249.66,249.57,249.61,3460.0,238.2151,238.2628,238.177,238.2151,3460.0
2022-02-08 12:00:00,249.71,249.73,249.71,249.72,400.0,238.3106,238.3296,238.3106,238.3201,400.0
2022-02-08 12:05:00,249.56,249.58,249.41,249.41,800.0,238.1674,238.1865,238.0243,238.0243,800.0
2022-02-08 12:10:00,249.41,249.54,249.38,249.39,2209.0,238.0243,238.1483,237.9956,238.0052,2209.0
2022-02-08 12:15:00,249.29,249.51,249.28,249.44,6678.0,237.9097,238.1197,237.9002,238.0529,6678.0
2022-02-08 12:20:00,249.42,249.67,249.41,249.61,3928.0,238.0338,238.2724,238.0243,238.2151,3928.0
2022-02-08 12:25:00,249.61,249.66,249.54,249.66,5222.0,238.2151,238.2628,238.1483,238.2628,5222.0
2022-02-08 12:30:00,249.76,249.95,249.75,249.93,1936.0,238.3583,238.5396,238.3487,238.5205,1936.0
2022-02-08 12:35:00,249.99,250.18,249.92,250.18,1124.0,238.5778,238.7591,238.511,238.7591,1124.0
2022-02-08 12:40:00,250.15,250.25,250.14,250.14,600.0,238.7305,238.8259,238.7209,238.7209,600.0
2022-02-08 12:45:00,250.17,250.2,250.01,250.01,2531.0,238.7496,238.7782,238.5969,238.5969,2531.0
2022-02-08 12:50:00,250.11,250.12,250.1,250.1,990.0,238.6923,238.7018,238.6828,238.6828,990.0
2022-02-08 12:55:00,250.01,250.04,249.89,249.9,1205.0,238.5969,238.6255,238.4823,238.4919,1205.0
2022-02-08 13:00:00,249.92,249.92,249.78,249.89,2778.0,238.511,238.511,238.3774,238.4823,2778.0
2022-02-08 13:05:00,249.86,249.86,249.75,249.8,1241.0,238.4537,238.4537,238.3487,238.3965,1241.0
2022-02-08 13:10:00,249.69,249.9,249.68,249.9,2065.0,238.2915,238.4919,238.2819,238.4919,2065.0
2022-02-08 13:15:00,249.87,249.87,249.52,249.75,3100.0,238.4633,238.4633,238.1292,238.3487,3100.0
2022-02-08 13:20:00,249.59,249.71,249.54,249.56,1900.0,238.196,238.3106,238.1483,238.1674,1900.0
2022-02-08 13:25:00,249.51,249.54,249.36,249.48,3500.0,238.1197,238.1483,237.9765,238.0911,3500.0
2022-02-08 13:30:00,249.6,249.73,249.58,249.69,11940.0,238.2056,238.3296,238.1865,238.2915,11940.0
2022-02-08 13:35:00,249.8,249.86,249.51,249.51,6690.0,238.3965,238.4537,238.1197,238.1197,6690.0
2022-02-08 13:40:00,249.59,249.63,249.4,249.45,3291.0,238.196,238.2342,238.0147,238.0624,3291.0
2022-02-08 13:45:00,249.42,249.6,249.4,249.59,4394.0,238.0338,238.2056,238.0147,238.196,4394.0
2022-02-08 13:50:00,249.55,249.55,249.37,249.48,1700.0,238.1579,238.1579,237.9861,238.0911,1700.0
2022-02-08 13:55:00,249.59,249.77,249.58,249.75,3520.0,238.196,238.3678,238.1865,238.3487,3520.0
2022-02-08 14:00:00,249.78,249.93,249.71,249.93,7787.0,238.3774,238.5205,238.3106,238.5205,7787.0
2022-02-08 14:05:00,249.92,249.98,249.87,249.87,6810.0,238.511,238.5682,238.4633,238.4633,6810.0
2022-02-08 14:10:00,249.83,249.84,249.74,249.8,5435.0,238.4251,238.4346,238.3392,238.3965,5435.0
2022-02-08 14:15:00,249.79,249.79,249.51,249.66,3129.0,238.3869,238.3869,238.1197,238.2628,3129.0
2022-02-08 14:20:00,249.59,249.59,249.07,249.14,7102.0,238.196,238.196,237.6998,237.7666,7102.0
2022-02-08 14:25:00,249.1,249.11,249.0,249.04,1677.0,237.7284,237.7379,237.633,237.6711,1677.0
2022-02-08 14:30:00,248.89,249.19,248.84,249.19,5214.0,237.528,237.8143,237.4803,237.8143,5214.0
2022-02-08 14:35:00,249.22,249.22,248.71,248.78,14340.0,237.8429,237.8429,237.3562,237.423,14340.0
2022-02-08 14:40:00,248.77,248.89,248.69,248.83,6772.0,237.4135,237.528,237.3371,237.4707,6772.0
2022-02-08 14:45:00,248.81,248.89,248.58,248.8,10154.0,237.4516,237.528,237.2321,237.4421,10154.0
2022-02-08 14:50:00,248.82,249.07,248.82,249.05,3149.0,237.4612,237.6998,237.4612,237.6807,3149.0
2022-02-08 14:55:00,249.05,249.05,248.74,248.84,7758.0,237.6807,237.6807,237.3848,237.4803,7758.0
2022-02-08 15:00:00,248.73,248.97,248.54,248.97,3241.0,237.3753,237.6043,237.194,237.6043,3241.0
2022-02-08 15:05:00,248.99,249.14,248.74,249.06,5811.0,237.6234,237.7666,237.3848,237.6902,5811.0
2022-02-08 15:10:00,249.16,249.82,249.16,249.82,7809.0,237.7857,238.4155,237.7857,238.4155,7809.0
2022-02-08 15:15:00,249.79,250.0,249.76,249.94,5965.0,238.3869,238.5873,238.3583,238.5301,5965.0
2022-02-08 15:20:00,249.95,249.95,249.64,249.73,4644.0,238.5396,238.5396,238.2438,238.3296,4644.0
2022-02-08 15:25:00,249.77,249.77,249.48,249.51,3956.0,238.3678,238.3678,238.0911,238.1197,3956.0
2022-02-08 15:30:00,249.75,250.17,249.67,250.02,4812.0,238.3487,238.7496,238.2724,238.6064,4812.0
2022-02-08 15:35:00,249.98,250.05,249.76,249.93,10065.0,238.5682,238.635,238.3583,238.5205,10065.0
2022-02-08 15:40:00,250.0,250.21,249.9,249.92,13371.0,238.5873,238.7877,238.4919,238.511,13371.0
2022-02-08 15:45:00,249.91,250.11,249.71,249.92,7546.0,238.5014,238.6923,238.3106,238.511,7546.0
2022-02-08 15:50:00,250.01,250.43,249.81,250.43,12336.0,238.5969,238.9977,238.406,238.9977,12336.0
2022-02-08 15:55:00,250.43,250.62,249.99,250.06,16237.0,238.9977,239.179,238.5778,238.6446,16237.0
2022-02-09 09:30:00,252.41,253.0,252.41,252.97,18117.0,240.8873,241.4504,240.8873,241.4217,18117.0
2022-02-09 09:35:00,252.77,253.07,252.76,252.99,5697.0,241.2309,241.5172,241.2213,241.4408,5697.0
2022-02-09 09:40:00,252.89,253.15,252.84,253.05,8970.0,241.3454,241.5935,241.2977,241.4981,8970.0
2022-02-09 09:45:00,253.11,253.21,252.86,253.01,3500.0,241.5553,241.6508,241.3168,241.4599,3500.0
2022-02-09 09:50:00,252.92,252.92,252.66,252.75,2434.0,241.374,241.374,241.1259,241.2118,2434.0
2022-02-09 09:55:00,252.78,252.84,252.6,252.67,4941.0,241.2404,241.2977,241.0686,241.1354,4941.0
2022-02-09 10:00:00,252.75,253.0,252.74,253.0,1900.0,241.2118,241.4504,241.2022,241.4504,1900.0
2022-02-09 10:05:00,252.93,253.21,252.89,253.21,3766.0,241.3836,241.6508,241.3454,241.6508,3766.0
2022-02-09 10:10:00,253.04,253.04,252.78,252.81,4106.0,241.4885,241.4885,241.2404,241.269,4106.0
2022-02-09 10:15:00,252.83,253.03,252.54,252.56,9724.0,241.2881,241.479,241.0114,241.0305,9724.0
2022-02-09 10:20:00,252.76,252.89,252.69,252.69,8129.0,241.2213,241.3454,241.1545,241.1545,8129.0
2022-02-09 10:25:00,252.68,253.12,252.68,252.97,13593.0,241.145,241.5649,241.145,241.4217,13593.0
2022-02-09 10:30:00,253.13,253.42,253.13,253.42,1548.0,241.5744,241.8512,241.5744,241.8512,1548.0
2022-02-09 10:35:00,253.41,253.42,253.28,253.28,1903.0,241.8417,241.8512,241.7176,241.7176,1903.0
2022-02-09 10:40:00,253.21,253.34,253.04,253.04,12894.0,241.6508,241.7748,241.4885,241.4885,12894.0
2022-02-09 10:45:00,253.09,253.17,252.98,253.17,2957.0,241.5363,241.6126,241.4313,241.6126,2957.0
2022-02-09 10:50:00,253.21,253.24,253.16,253.17,1874.0,241.6508,241.6794,241.6031,241.6126,1874.0
2022-02-09 10:55:00,253.29,253.49,253.28,253.49,3416.0,241.7271,241.918,241.7176,241.918,3416.0
2022-02-09 11:00:00,253.57,253.58,253.46,253.58,2516.0,241.9943,242.0039,241.8894,242.0039,2516.0
2022-02-09 11:05:00,253.47,253.48,253.21,253.21,4957.0,241.8989,241.9085,241.6508,241.6508,4957.0
2022-02-09 11:10:00,253.36,253.38,253.04,253.09,15166.0,241.7939,241.813,241.4885,241.5363,15166.0
2022-02-09 11:15:00,253.07,253.23,253.04,253.2,4363.0,241.5172,241.6699,241.4885,241.6412,4363.0
2022-02-09 11:20:00,253.22,253.34,253.19,253.33,1250.0,241.6603,241.7748,241.6317,241.7653,1250.0
2022-02-09 11:25:00,253.31,253.34,253.23,253.28,1248.0,241.7462,241.7748,241.6699,241.7176,1248.0
2022-02-09 11:30:00,253.23,253.28,253.09,253.28,27157.0,241.6699,241.7176,241.5363,241.7176,27157.0
2022-02-09 11:35:00,253.34,253.41,253.23,253.24,72417.0,241.7748,241.8417,241.6699,241.6794,72417.0
2022-02-09 11:40:00,253.32,253.32,253.16,253.16,667.0,241.7558,241.7558,241.6031,241.6031,667.0
2022-02-09 11:45:00,253.18,253.33,253.18,253.3,2329.0,241.6222,241.7653,241.6222,241.7367,2329.0
2022-02-09 11:50:00,253.19,253.39,252.97,252.97,4820.0,241.6317,241.8226,241.4217,241.4217,4820.0
2022-02-09 11:55:00,253.0,253.17,253.0,253.05,2900.0,241.4504,241.6126,241.4504,241.4981,2900.0
2022-02-09 12:00:00,252.99,253.11,252.99,253.06,1350.0,241.4408,241.5553,241.4408,241.5076,1350.0
2022-02-09 12:05:00,253.03,253.03,252.82,252.85,2941.0,241.479,241.479,241.2786,241.3072,2941.0
2022-02-09 12:10:00,252.91,253.03,252.74,253.02,9461.0,241.3645,241.479,241.2022,241.4695,9461.0
2022-02-09 12:15:00,253.04,253.16,252.96,253.13,8979.0,241.4885,241.6031,241.4122,241.5744,8979.0
2022-02-09 12:20:00,253.16,253.18,253.07,253.14,2100.0,241.6031,241.6222,241.5172,241.584,2100.0
2022-02-09 12:25:00,253.19,253.26,253.14,253.16,2630.0,241.6317,241.6985,241.584,241.6031,2630.0
2022-02-09 12:30:00,253.18,253.24,253.01,253.05,5002.0,241.6222,241.6794,241.4599,241.4981,5002.0
2022-02-09 12:35:00,253.1,253.42,253.03,253.42,3385.0,241.5458,241.8512,241.479,241.8512,3385.0
2022-02-09 12:40:00,253.46,253.47,253.34,253.43,1201.0,241.8894,241.8989,241.7748,241.8607,1201.0
2022-02-09 12:45:00,253.44,253.45,253.38,253.38,1422.0,241.8703,241.8798,241.813,241.813,1422.0
2022-02-09 12:50:00,253.35,253.43,253.34,253.41,762.0,241.7844,241.8607,241.7748,241.8417,762.0
2022-02-09 12:55:00,253.43,253.52,253.41,253.5,818.0,241.8607,241.9466,241.8417,241.9275,818.0
2022-02-09 13:00:00,253.56,253.63,253.47,253.48,1852.0,241.9848,242.0516,241.8989,241.9085,1852.0
2022-02-09 13:05:00,253.43,253.49,253.37,253.38,911.0,241.8607,241.918,241.8035,241.813,911.0
2022-02-09 13:10:00,253.46,253.47,253.23,253.25,2490.0,241.8894,241.8989,241.6699,241.689,2490.0
2022-02-09 13:15:00,253.27,253.44,253.27,253.37,2715.0,241.708,241.8703,241.708,241.8035,2715.0
2022-02-09 13:20:00,253.37,253.47,253.36,253.37,542.0,241.8035,241.8989,241.7939,241.8035,542.0
2022-02-09 13:25:00,253.44,253.48,253.44,253.44,657.0,241.8703,241.9085,241.8703,241.8703,657.0
2022-02-09 13:30:00,253.5,253.54,253.48,253.48,1249.0,241.9275,241.9657,241.9085,241.9085,1249.0
2022-02-09 13:35:00,253.47,253.49,253.37,253.37,1722.0,241.8989,241.918,241.8035,241.8035,1722.0
2022-02-09 13:40:00,253.33,253.54,253.32,253.52,17130.0,241.7653,241.9657,241.7558,241.9466,17130.0
2022-02-09 13:45:00,253.47,253.56,253.47,253.49,884.0,241.8989,241.9848,241.8989,241.918,884.0
2022-02-09 13:50:00,253.44,253.53,253.43,253.5,620.0,241.8703,241.9562,241.8607,241.9275,620.0
2022-02-09 13:55:00,253.49,253.56,253.47,253.56,1098.0,241.918,241.9848,241.8989,241.9848,1098.0
2022-02-09 14:00:00,253.66,253.72,253.66,253.68,1080.0,242.0802,242.1375,242.0802,242.0993,1080.0
2022-02-09 14:05:00,253.72,253.87,253.72,253.87,1352.0,242.1375,242.2807,242.1375,242.2807,1352.0
2022-02-09 14:10:00,253.84,253.92,253.8,253.87,5916.0,242.252,242.3284,242.2138,242.2807,5916.0
2022-02-09 14:15:00,253.84,253.93,253.83,253.93,1240.0,242.252,242.3379,242.2425,242.3379,1240.0
2022-02-09 14:20:00,253.86,253.87,253.81,253.85,1067.0,242.2711,242.2807,242.2234,242.2616,1067.0
2022-02-09 14:25:00,253.88,253.91,253.88,253.91,200.0,242.2902,242.3188,242.2902,242.3188,200.0
2022-02-09 14:30:00,253.9,253.92,253.86,253.91,535.0,242.3093,242.3284,242.2711,242.3188,535.0
2022-02-09 14:35:00,253.93,254.0,253.93,253.98,2079.0,242.3379,242.4047,242.3379,242.3856,2079.0
2022-02-09 14:40:00,254.0,254.0,253.86,253.97,7236.0,242.4047,242.4047,242.2711,242.3761,7236.0
2022-02-09 14:45:00,253.97,253.97,253.8,253.8,1400.0,242.3761,242.3761,242.2138,242.2138,1400.0
2022-02-09 14:50:00,253.82,253.89,253.69,253.77,11313.0,242.2329,242.2997,242.1089,242.1852,11313.0
2022-02-09 14:55:00,253.74,253.74,253.53,253.53,9757.0,242.1566,242.1566,241.9562,241.9562,9757.0
2022-02-09 15:00:00,253.44,253.51,253.28,253.48,8238.0,241.8703,241.9371,241.7176,241.9085,8238.0
2022-02-09 15:05:00,253.48,253.48,253.14,253.16,6868.0,241.9085,241.9085,241.584,241.6031,6868.0
2022-02-09 15:10:00,253.23,253.3,253.22,253.24,4047.0,241.6699,241.7367,241.6603,241.6794,4047.0
2022-02-09 15:15:00,253.15,253.31,253.05,253.31,4123.0,241.5935,241.7462,241.4981,241.7462,4123.0
2022-02-09 15:20:00,253.28,253.44,253.27,253.44,9776.0,241.7176,241.8703,241.708,241.8703,9776.0
2022-02-09 15:25:00,253.24,253.71,253.24,253.7,2501.0,241.6794,242.128,241.6794,242.1184,2501.0
2022-02-09 15:30:00,253.77,253.96,253.75,253.94,25777.0,242.1852,242.3665,242.1661,242.3475,25777.0
2022-02-09 15:35:00,253.93,254.08,253.89,253.92,3165.0,242.3379,242.4811,242.2997,242.3284,3165.0
2022-02-09 15:40:00,253.87,253.89,253.41,253.62,15150.0,242.2807,242.2997,241.8417,242.0421,15150.0
2022-02-09 15:45:00,253.67,253.9,253.53,253.86,8406.0,242.0898,242.3093,241.9562,242.2711,8406.0
2022-02-09 15:50:00,253.93,254.14,253.76,254.05,14434.0,242.3379,242.5383,242.1757,242.4524,14434.0
2022-02-09 15:55:00,253.79,254.04,253.73,253.96,7548.0,242.2043,242.4429,242.147,242.3665,7548.0
2022-02-10 09:30:00,250.67,251.31,250.66,251.21,14294.0,239.2267,239.8375,239.2172,239.7421,14294.0
2022-02-10 09:35:00,251.16,251.76,251.14,251.7,3487.0,239.6944,240.267,239.6753,240.2097,3487.0
2022-02-10 09:40:00,252.04,252.22,252.0,252.13,2934.0,240.5342,240.706,240.496,240.6201,2934.0
2022-02-10 09:45:00,252.25,252.27,251.95,252.11,1985.0,240.7346,240.7537,240.4483,240.601,1985.0
2022-02-10 09:50:00,252.12,252.99,252.12,252.91,2300.0,240.6105,241.4408,240.6105,241.3645,2300.0
2022-02-10 09:55:00,252.91,253.06,252.86,252.94,1217.0,241.3645,241.5076,241.3168,241.3931,1217.0
2022-02-10 10:00:00,253.0,253.61,253.0,253.61,650.0,241.4504,242.0325,241.4504,242.0325,650.0
2022-02-10 10:05:00,253.56,253.89,253.48,253.89,5935.0,241.9848,242.2997,241.9085,242.2997,5935.0
2022-02-10 10:10:00,253.87,253.89,253.48,253.49,6260.0,242.2807,242.2997,241.9085,241.918,6260.0
2022-02-10 10:15:00,253.43,253.43,253.08,253.25,800.0,241.8607,241.8607,241.5267,241.689,800.0
2022-02-10 10:20:00,253.2,253.38,253.05,253.29,1973.0,241.6412,241.813,241.4981,241.7271,1973.0
2022-02-10 10:25:00,253.29,253.54,253.29,253.49,1172.0,241.7271,241.9657,241.7271,241.918,1172.0
2022-02-10 10:30:00,253.58,253.82,253.51,253.67,3532.0,242.0039,242.2329,241.9371,242.0898,3532.0
2022-02-10 10:35:00,253.61,254.27,253.49,254.27,2652.0,242.0325,242.6624,241.918,242.6624,2652.0
2022-02-10 10:40:00,254.28,254.5,254.12,254.29,4567.0,242.6719,242.8819,242.5192,242.6815,4567.0
2022-02-10 10:45:00,254.17,254.26,254.01,254.26,1869.0,242.567,242.6528,242.4143,242.6528,1869.0
2022-02-10 10:50:00,254.15,254.15,253.25,253.29,6969.0,242.5479,242.5479,241.689,241.7271,6969.0
2022-02-10 10:55:00,253.32,253.39,253.04,253.2,6749.0,241.7558,241.8226,241.4885,241.6412,6749.0
2022-02-10 11:00:00,253.04,253.52,252.85,253.36,12385.0,241.4885,241.9466,241.3072,241.7939,12385.0
2022-02-10 11:05:00,253.33,253.66,253.25,253.52,3126.0,241.7653,242.0802,241.689,241.9466,3126.0
2022-02-10 11:10:00,253.43,253.44,253.01,253.01,6128.0,241.8607,241.8703,241.4599,241.4599,6128.0
2022-02-10 11:15:00,253.01,253.24,252.9,252.96,1170.0,241.4599,241.6794,241.3549,241.4122,1170.0
2022-02-10 11:20:00,253.02,253.12,252.79,253.12,4901.0,241.4695,241.5649,241.25,241.5649,4901.0
2022-02-10 11:25:00,253.09,253.15,252.94,252.95,2776.0,241.5363,241.5935,241.3931,241.4027,2776.0
2022-02-10 11:30:00,252.96,252.96,252.56,252.56,6249.0,241.4122,241.4122,241.0305,241.0305,6249.0
2022-02-10 11:35:00,252.59,252.74,252.58,252.74,2655.0,241.0591,241.2022,241.0495,241.2022,2655.0
2022-02-10 11:40:00,252.76,253.07,252.76,253.07,2489.0,241.2213,241.5172,241.2213,241.5172,2489.0
2022-02-10 11:45:00,253.12,253.61,253.11,253.57,4920.0,241.5649,242.0325,241.5553,241.9943,4920.0
2022-02-10 11:50:00,253.44,253.55,253.39,253.4,3498.0,241.8703,241.9753,241.8226,241.8321,3498.0
2022-02-10 11:55:00,253.57,253.65,253.51,253.6,4705.0,241.9943,242.0707,241.9371,242.023,4705.0
2022-02-10 12:00:00,253.58,253.58,253.3,253.35,600.0,242.0039,242.0039,241.7367,241.7844,600.0
2022-02-10 12:05:00,253.3,253.47,253.24,253.37,6801.0,241.7367,241.8989,241.6794,241.8035,6801.0
2022-02-10 12:10:00,253.45,253.57,253.42,253.52,800.0,241.8798,241.9943,241.8512,241.9466,800.0
2022-02-10 12:15:00,253.43,253.68,253.37,253.68,791.0,241.8607,242.0993,241.8035,242.0993,791.0
2022-02-10 12:20:00,253.6,253.76,253.59,253.76,1008.0,242.023,242.1757,242.0134,242.1757,1008.0
2022-02-10 12:25:00,253.67,253.67,253.67,253.67,200.0,242.0898,242.0898,242.0898,242.0898,200.0
2022-02-10 12:30:00,253.85,253.85,253.3,253.3,1403.0,242.2616,242.2616,241.7367,241.7367,1403.0
2022-02-10 12:35:00,253.38,253.63,253.38,253.63,1679.0,241.813,242.0516,241.813,242.0516,1679.0
2022-02-10 12:40:00,253.57,253.69,253.45,253.54,4417.0,241.9943,242.1089,241.8798,241.9657,4417.0
2022-02-10 12:45:00,253.58,253.58,251.72,252.25,42993.0,242.0039,242.0039,240.2288,240.7346,42993.0
2022-02-10 12:50:00,252.17,252.31,251.68,252.2,9824.0,240.6583,240.7919,240.1906,240.6869,9824.0
2022-02-10 12:55:00,252.15,252.51,252.0,252.3,4850.0,240.6392,240.9827,240.496,240.7823,4850.0
2022-02-10 13:00:00,252.24,252.54,252.06,252.35,5244.0,240.7251,241.0114,240.5533,240.83,5244.0
2022-02-10 13:05:00,252.4,252.65,252.22,252.39,7962.0,240.8778,241.1163,240.706,240.8682,7962.0
2022-02-10 13:10:00,252.5,252.5,252.15,252.22,5691.0,240.9732,240.9732,240.6392,240.706,5691.0
2022-02-10 13:15:00,252.24,252.24,251.26,251.31,11807.0,240.7251,240.7251,239.7898,239.8375,11807.0
2022-02-10 13:20:00,251.3,251.46,251.22,251.42,3919.0,239.828,239.9807,239.7516,239.9425,3919.0
2022-02-10 13:25:00,251.56,251.57,250.97,250.97,3700.0,240.0761,240.0856,239.513,239.513,3700.0
2022-02-10 13:30:00,250.93,251.17,250.66,250.7,4123.0,239.4749,239.7039,239.2172,239.2554,4123.0
2022-02-10 13:35:00,250.63,250.65,250.23,250.58,8559.0,239.1886,239.2076,238.8068,239.1408,8559.0
2022-02-10 13:40:00,250.78,251.0,250.7,250.94,10587.0,239.3317,239.5417,239.2554,239.4844,10587.0
2022-02-10 13:45:00,250.91,251.09,250.74,250.75,67890.0,239.4558,239.6276,239.2935,239.3031,67890.0
2022-02-10 13:50:00,250.93,250.99,250.73,250.86,3341.0,239.4749,239.5321,239.284,239.4081,3341.0
2022-02-10 13:55:00,250.87,251.26,250.65,251.26,3820.0,239.4176,239.7898,239.2076,239.7898,3820.0
2022-02-10 14:00:00,251.24,251.31,250.64,250.68,5796.0,239.7707,239.8375,239.1981,239.2363,5796.0
2022-02-10 14:05:00,250.68,250.79,250.36,250.67,8811.0,239.2363,239.3413,238.9309,239.2267,8811.0
2022-02-10 14:10:00,250.72,250.72,250.31,250.32,7274.0,239.2745,239.2745,238.8832,238.8927,7274.0
2022-02-10 14:15:00,250.31,250.32,249.8,249.86,15076.0,238.8832,238.8927,238.3965,238.4537,15076.0
2022-02-10 14:20:00,249.9,250.26,249.78,250.26,3910.0,238.4919,238.8355,238.3774,238.8355,3910.0
2022-02-10 14:25:00,250.23,250.64,250.23,250.48,2955.0,238.8068,239.1981,238.8068,239.0454,2955.0
2022-02-10 14:30:00,250.63,250.63,250.4,250.56,2305.0,239.1886,239.1886,238.9691,239.1218,2305.0
2022-02-10 14:35:00,250.6,250.91,250.47,250.68,3095.0,239.1599,239.4558,239.0359,239.2363,3095.0
2022-02-10 14:40:00,250.74,250.86,250.5,250.5,2000.0,239.2935,239.4081,239.0645,239.0645,2000.0
2022-02-10 14:45:00,250.65,250.89,250.25,250.25,2450.0,239.2076,239.4367,238.8259,238.8259,2450.0
2022-02-10 14:50:00,250.38,250.42,249.83,249.93,2675.0,238.95,238.9881,238.4251,238.5205,2675.0
2022-02-10 14:55:00,249.99,250.03,249.69,249.85,5996.0,238.5778,238.616,238.2915,238.4442,5996.0
2022-02-10 15:00:00,249.94,250.05,249.56,250.05,6120.0,238.5301,238.635,238.1674,238.635,6120.0
2022-02-10 15:05:00,249.93,250.33,249.93,250.31,5107.0,238.5205,238.9023,238.5205,238.8832,5107.0
2022-02-10 15:10:00,250.36,250.53,250.24,250.37,2041.0,238.9309,239.0931,238.8164,238.9404,2041.0
2022-02-10 15:15:00,250.33,250.6,249.99,250.05,4818.0,238.9023,239.1599,238.5778,238.635,4818.0
2022-02-10 15:20:00,250.18,250.18,249.78,249.88,2900.0,238.7591,238.7591,238.3774,238.4728,2900.0
2022-02-10 15:25:00,250.11,250.23,249.89,250.16,3124.0,238.6923,238.8068,238.4823,238.74,3124.0
2022-02-10 15:30:00,249.84,249.84,249.15,249.16,10771.0,238.4346,238.4346,237.7761,237.7857,10771.0
2022-02-10 15:35:00,249.18,249.53,249.0,249.39,8039.0,237.8048,238.1388,237.633,238.0052,8039.0
2022-02-10 15:40:00,249.39,249.56,248.98,249.03,2600.0,238.0052,238.1674,237.6139,237.6616,2600.0
2022-02-10 15:45:00,249.0,249.0,248.48,248.79,51732.0,237.633,237.633,237.1367,237.4326,51732.0
2022-02-10 15:50:00,248.66,249.28,248.47,248.95,5566.0,237.3085,237.9002,237.1272,237.5853,5566.0
2022-02-10 15:55:00,249.23,249.92,249.23,249.58,22340.0,237.8525,238.511,237.8525,238.1865,22340.0
2022-02-11 09:30:00,249.59,250.26,249.59,250.26,7979.0,238.196,238.8355,238.196,238.8355,7979.0
2022-02-11 09:35:00,249.68,249.81,249.48,249.81,7030.0,238.2819,238.406,238.0911,238.406,7030.0
2022-02-11 09:40:00,249.65,249.66,249.6,249.6,1118.0,238.2533,238.2628,238.2056,238.2056,1118.0
2022-02-11 09:45:00,250.2,250.94,250.14,250.67,6415.0,238.7782,239.4844,238.7209,239.2267,6415.0
2022-02-11 09:50:00,250.81,250.83,250.42,250.5,1600.0,239.3603,239.3794,238.9881,239.0645,1600.0
2022-02-11 09:55:00,250.45,250.45,249.44,249.51,2400.0,239.0168,239.0168,238.0529,238.1197,2400.0
2022-02-11 10:00:00,249.59,250.17,249.59,250.06,7418.0,238.196,238.7496,238.196,238.6446,7418.0
2022-02-11 10:05:00,250.16,250.44,250.03,250.04,1408.0,238.74,239.0072,238.616,238.6255,1408.0
2022-02-11 10:10:00,250.12,250.15,249.33,249.46,2740.0,238.7018,238.7305,237.9479,238.072,2740.0
2022-02-11 10:15:00,249.52,249.68,249.28,249.28,2216.0,238.1292,238.2819,237.9002,237.9002,2216.0
2022-02-11 10:20:00,249.82,250.01,249.66,250.0,1479.0,238.4155,238.5969,238.2628,238.5873,1479.0
2022-02-11 10:25:00,249.92,250.02,249.87,249.87,814.0,238.511,238.6064,238.4633,238.4633,814.0
2022-02-11 10:30:00,250.43,250.43,249.9,249.9,5117.0,238.9977,238.9977,238.4919,238.4919,5117.0
2022-02-11 10:35:00,249.81,250.27,249.67,250.27,12171.0,238.406,238.845,238.2724,238.845,12171.0
2022-02-11 10:40:00,250.28,250.28,250.19,250.28,721.0,238.8545,238.8545,238.7686,238.8545,721.0
2022-02-11 10:45:00,249.99,250.26,249.99,250.26,2155.0,238.5778,238.8355,238.5778,238.8355,2155.0
2022-02-11 10:50:00,250.02,250.02,249.62,249.75,2951.0,238.6064,238.6064,238.2247,238.3487,2951.0
2022-02-11 10:55:00,249.81,249.82,249.5,249.61,5416.0,238.406,238.4155,238.1101,238.2151,5416.0
2022-02-11 11:00:00,249.57,250.01,249.51,250.01,2807.0,238.177,238.5969,238.1197,238.5969,2807.0
2022-02-11 11:05:00,250.12,250.12,249.53,249.53,1200.0,238.7018,238.7018,238.1388,238.1388,1200.0
2022-02-11 11:10:00,249.24,249.45,249.15,249.22,6260.0,237.862,238.0624,237.7761,237.8429,6260.0
2022-02-11 11:15:00,249.17,249.27,248.82,249.07,9559.0,237.7952,237.8906,237.4612,237.6998,9559.0
2022-02-11 11:20:00,249.24,249.41,249.21,249.41,4494.0,237.862,238.0243,237.8334,238.0243,4494.0
2022-02-11 11:25:00,249.26,249.38,248.92,248.92,1400.0,237.8811,237.9956,237.5566,237.5566,1400.0
2022-02-11 11:30:00,249.02,249.27,248.78,248.78,1905.0,237.6521,237.8906,237.423,237.423,1905.0
2022-02-11 11:35:00,248.83,248.84,248.4,248.49,24424.0,237.4707,237.4803,237.0604,237.1463,24424.0
2022-02-11 11:40:00,248.48,248.48,248.27,248.4,4716.0,237.1367,237.1367,236.9363,237.0604,4716.0
2022-02-11 11:45:00,248.45,248.77,248.33,248.64,59009.0,237.1081,237.4135,236.9936,237.2894,59009.0
2022-02-11 11:50:00,248.62,248.73,248.39,248.6,6230.0,237.2703,237.3753,237.0508,237.2512,6230.0
2022-02-11 11:55:00,248.63,249.05,248.61,248.85,3414.0,237.2799,237.6807,237.2608,237.4898,3414.0
2022-02-11 12:00:00,248.8,248.97,248.6,248.96,11265.0,237.4421,237.6043,237.2512,237.5948,11265.0
2022-02-11 12:05:00,248.85,248.96,248.77,248.89,2200.0,237.4898,237.5948,237.4135,237.528,2200.0
2022-02-11 12:10:00,248.87,249.29,248.85,249.09,6201.0,237.5089,237.9097,237.4898,237.7189,6201.0
2022-02-11 12:15:00,249.11,249.11,248.58,248.66,2572.0,237.7379,237.7379,237.2321,237.3085,2572.0
2022-02-11 12:20:00,248.62,248.66,248.53,248.66,748.0,237.2703,237.3085,237.1844,237.3085,748.0
2022-02-11 12:25:00,248.65,248.95,248.61,248.89,3026.0,237.2989,237.5853,237.2608,237.528,3026.0
2022-02-11 12:30:00,248.8,249.06,248.8,248.97,800.0,237.4421,237.6902,237.4421,237.6043,800.0
2022-02-11 12:35:00,248.91,248.97,248.83,248.92,1188.0,237.5471,237.6043,237.4707,237.5566,1188.0
2022-02-11 12:40:00,248.86,248.89,248.73,248.73,3353.0,237.4994,237.528,237.3753,237.3753,3353.0
2022-02-11 12:45:00,248.69,248.7,248.49,248.5,2845.0,237.3371,237.3467,237.1463,237.1558,2845.0
2022-02-11 12:50:00,248.5,248.52,248.04,248.04,4352.0,237.1558,237.1749,236.7168,236.7168,4352.0
2022-02-11 12:55:00,248.14,248.2,248.06,248.16,18325.0,236.8122,236.8695,236.7359,236.8313,18325.0
2022-02-11 13:00:00,248.18,248.18,247.98,248.14,2268.0,236.8504,236.8504,236.6595,236.8122,2268.0
2022-02-11 13:05:00,248.06,248.66,248.06,248.65,10355.0,236.7359,237.3085,236.7359,237.2989,10355.0
2022-02-11 13:10:00,248.59,248.59,248.25,248.33,3318.0,237.2417,237.2417,236.9172,236.9936,3318.0
2022-02-11 13:15:00,248.28,248.28,248.03,248.18,2009.0,236.9458,236.9458,236.7073,236.8504,2009.0
2022-02-11 13:20:00,248.34,248.34,248.15,248.23,2064.0,237.0031,237.0031,236.8218,236.8981,2064.0
2022-02-11 13:25:00,248.17,248.17,247.62,247.62,10444.0,236.8409,236.8409,236.316,236.316,10444.0
2022-02-11 13:30:00,247.56,247.56,247.02,247.05,6891.0,236.2587,236.2587,235.7434,235.772,6891.0
2022-02-11 13:35:00,246.99,246.99,245.94,245.94,17283.0,235.7147,235.7147,234.7127,234.7127,17283.0
2022-02-11 13:40:00,245.94,246.35,245.7,245.84,28069.0,234.7127,235.1039,234.4836,234.6172,28069.0
2022-02-11 13:45:00,245.69,245.69,245.0,245.5,36121.0,234.4741,234.4741,233.8156,234.2927,36121.0
2022-02-11 13:50:00,245.63,246.01,245.2,246.01,11547.0,234.4168,234.7795,234.0064,234.7795,11547.0
2022-02-11 13:55:00,245.94,245.94,245.3,245.31,26107.0,234.7127,234.7127,234.1019,234.1114,26107.0
2022-02-11 14:00:00,245.23,245.65,244.65,245.32,20560.0,234.0351,234.4359,233.4816,234.121,20560.0
2022-02-11 14:05:00,245.08,245.67,244.75,245.21,17443.0,233.8919,234.455,233.577,234.016,17443.0
2022-02-11 14:10:00,245.39,245.62,245.08,245.61,16341.0,234.1878,234.4073,233.8919,234.3977,16341.0
2022-02-11 14:15:00,245.58,246.42,245.54,246.3,25961.0,234.3691,235.1708,234.3309,235.0562,25961.0
2022-02-11 14:20:00,246.2,246.36,245.72,245.72,950.0,234.9608,235.1135,234.5027,234.5027,950.0
2022-02-11 14:25:00,245.65,245.68,244.82,244.92,10571.0,234.4359,234.4645,233.6438,233.7392,10571.0
2022-02-11 14:30:00,244.93,245.97,244.87,245.78,20765.0,233.7488,234.7413,233.6915,234.56,20765.0
2022-02-11 14:35:00,245.76,245.76,245.42,245.56,10912.0,234.5409,234.5409,234.2164,234.35,10912.0
2022-02-11 14:40:00,245.5,245.51,244.91,244.91,2977.0,234.2927,234.3023,233.7297,233.7297,2977.0
2022-02-11 14:45:00,245.06,245.06,244.5,244.67,11560.0,233.8728,233.8728,233.3384,233.5006,11560.0
2022-02-11 14:50:00,244.58,244.58,243.99,244.17,6421.0,233.4147,233.4147,232.8517,233.0235,6421.0
2022-02-11 14:55:00,244.33,244.89,244.31,244.89,7622.0,233.1762,233.7106,233.1571,233.7106,7622.0
2022-02-11 15:00:00,244.82,245.86,244.81,245.69,16484.0,233.6438,234.6363,233.6342,234.4741,16484.0
2022-02-11 15:05:00,245.66,245.79,244.98,244.98,3141.0,234.4454,234.5695,233.7965,233.7965,3141.0
2022-02-11 15:10:00,245.04,245.06,244.79,244.91,6143.0,233.8537,233.8728,233.6152,233.7297,6143.0
2022-02-11 15:15:00,244.94,245.45,244.67,244.7,16263.0,233.7583,234.245,233.5006,233.5293,16263.0
2022-02-11 15:20:00,244.47,244.85,244.39,244.58,3912.0,233.3098,233.6724,233.2334,233.4147,3912.0
2022-02-11 15:25:00,244.63,245.08,244.51,244.96,12531.0,233.4625,233.8919,233.3479,233.7774,12531.0
2022-02-11 15:30:00,244.78,245.06,244.29,244.94,15717.0,233.6056,233.8728,233.138,233.7583,15717.0
2022-02-11 15:35:00,244.86,244.96,244.39,244.44,5373.0,233.682,233.7774,233.2334,233.2811,5373.0
2022-02-11 15:40:00,244.48,244.52,243.82,244.32,8381.0,233.3193,233.3575,232.6894,233.1666,8381.0
2022-02-11 15:45:00,244.41,245.4,244.38,245.36,11900.0,233.2525,234.1973,233.2239,234.1591,11900.0
2022-02-11 15:50:00,245.43,245.59,244.86,244.86,10892.0,234.2259,234.3786,233.682,233.682,10892.0
2022-02-11 15:55:00,245.45,245.64,244.63,244.68,19269.0,234.245,234.4264,233.4625,233.5102,19269.0
2022-02-14 09:30:00,244.41,244.86,244.11,244.25,11060.0,233.2525,233.682,232.9662,233.0998,11060.0
2022-02-14 09:35:00,244.5,244.87,244.46,244.71,792.0,233.3384,233.6915,233.3002,233.5388,792.0
2022-02-14 09:40:00,244.71,245.15,244.57,244.57,3774.0,233.5388,233.9587,233.4052,233.4052,3774.0
2022-02-14 09:45:00,244.39,244.82,244.03,244.81,24392.0,233.2334,233.6438,232.8899,233.6342,24392.0
2022-02-14 09:50:00,244.72,245.25,244.61,245.19,17500.0,233.5484,234.0542,233.4434,233.9969,17500.0
2022-02-14 09:55:00,245.23,245.23,244.46,244.54,7890.0,234.0351,234.0351,233.3002,233.3766,7890.0
2022-02-14 10:00:00,244.55,244.55,243.48,243.53,7909.0,233.3861,233.3861,232.365,232.4127,7909.0
2022-02-14 10:05:00,243.5,243.8,243.48,243.8,2426.0,232.3841,232.6704,232.365,232.6704,2426.0
2022-02-14 10:10:00,243.92,244.72,243.92,244.31,4234.0,232.7849,233.5484,232.7849,233.1571,4234.0
2022-02-14 10:15:00,244.01,244.01,243.35,243.7,11841.0,232.8708,232.8708,232.2409,232.5749,11841.0
2022-02-14 10:20:00,243.78,244.2,243.53,244.06,6757.0,232.6513,233.0521,232.4127,232.9185,6757.0
2022-02-14 10:25:00,244.14,244.17,243.75,243.75,1400.0,232.9948,233.0235,232.6226,232.6226,1400.0
2022-02-14 10:30:00,244.07,244.07,243.13,243.33,8630.0,232.928,232.928,232.0309,232.2218,8630.0
2022-02-14 10:35:00,243.31,243.31,243.11,243.29,1600.0,232.2027,232.2027,232.0119,232.1836,1600.0
2022-02-14 10:40:00,243.37,243.8,243.25,243.8,2208.0,232.26,232.6704,232.1455,232.6704,2208.0
2022-02-14 10:45:00,243.52,243.97,243.52,243.8,5208.0,232.4031,232.8326,232.4031,232.6704,5208.0
2022-02-14 10:50:00,244.09,244.09,243.41,243.41,7050.0,232.9471,232.9471,232.2982,232.2982,7050.0
2022-02-14 10:55:00,243.76,243.8,243.32,243.33,3525.0,232.6322,232.6704,232.2123,232.2218,3525.0
2022-02-14 11:00:00,243.32,243.81,243.29,243.8,5592.0,232.2123,232.6799,232.1836,232.6704,5592.0
2022-02-14 11:05:00,243.54,243.55,243.53,243.55,600.0,232.4222,232.4318,232.4127,232.4318,600.0
2022-02-14 11:10:00,243.59,243.59,243.39,243.43,882.0,232.4699,232.4699,232.2791,232.3172,882.0
2022-02-14 11:15:00,243.47,244.14,243.45,244.14,9393.0,232.3554,232.9948,232.3363,232.9948,9393.0
2022-02-14 11:20:00,244.11,244.36,244.05,244.21,2679.0,232.9662,233.2048,232.9089,233.0616,2679.0
2022-02-14 11:25:00,244.28,244.68,244.26,244.44,7173.0,233.1284,233.5102,233.1094,233.2811,7173.0
2022-02-14 11:30:00,244.54,244.54,244.13,244.2,9268.0,233.3766,233.3766,232.9853,233.0521,9268.0
2022-02-14 11:35:00,244.61,244.65,244.12,244.12,1346.0,233.4434,233.4816,232.9757,232.9757,1346.0
2022-02-14 11:40:00,244.39,244.48,244.37,244.37,5300.0,233.2334,233.3193,233.2143,233.2143,5300.0
2022-02-14 11:45:00,244.44,244.82,244.44,244.82,46978.0,233.2811,233.6438,233.2811,233.6438,46978.0
2022-02-14 11:50:00,244.72,244.72,244.31,244.31,1000.0,233.5484,233.5484,233.1571,233.1571,1000.0
2022-02-14 11:55:00,244.33,244.61,244.26,244.54,1258.0,233.1762,233.4434,233.1094,233.3766,1258.0
2022-02-14 12:00:00,244.56,244.87,244.38,244.55,1497.0,233.3957,233.6915,233.2239,233.3861,1497.0
2022-02-14 12:05:00,244.52,244.58,244.29,244.29,1200.0,233.3575,233.4147,233.138,233.138,1200.0
2022-02-14 12:10:00,244.48,244.51,244.41,244.41,1550.0,233.3193,233.3479,233.2525,233.2525,1550.0
2022-02-14 12:15:00,244.43,244.43,244.43,244.43,300.0,233.2716,233.2716,233.2716,233.2716,300.0
2022-02-14 12:20:00,244.6,244.67,244.56,244.63,60530.0,233.4338,233.5006,233.3957,233.4625,60530.0
2022-02-14 12:25:00,244.61,244.87,244.59,244.87,2611.0,233.4434,233.6915,233.4243,233.6915,2611.0
2022-02-14 12:30:00,245.05,245.25,244.95,245.01,13074.0,233.8633,234.0542,233.7679,233.8251,13074.0
2022-02-14 12:35:00,245.06,245.06,244.77,244.79,4062.0,233.8728,233.8728,233.5961,233.6152,4062.0
2022-02-14 12:40:00,244.89,245.13,244.86,245.07,1464.0,233.7106,233.9396,233.682,233.8824,1464.0
2022-02-14 12:45:00,244.99,245.26,244.92,245.24,2025.0,233.806,234.0637,233.7392,234.0446,2025.0
2022-02-14 12:50:00,245.22,245.22,245.06,245.12,846.0,234.0255,234.0255,233.8728,233.9301,846.0
2022-02-14 12:55:00,245.1,245.1,244.85,244.85,1018.0,233.911,233.911,233.6724,233.6724,1018.0
2022-02-14 13:00:00,244.94,244.95,244.94,244.94,102.0,233.7583,233.7679,233.7583,233.7583,102.0
2022-02-14 13:05:00,245.29,245.29,245.08,245.09,762.0,234.0923,234.0923,233.8919,233.9015,762.0
2022-02-14 13:10:00,244.98,244.98,244.83,244.83,900.0,233.7965,233.7965,233.6533,233.6533,900.0
2022-02-14 13:15:00,244.89,244.97,244.78,244.93,3200.0,233.7106,233.7869,233.6056,233.7488,3200.0
2022-02-14 13:20:00,244.86,244.9,244.42,244.44,2275.0,233.682,233.7201,233.2621,233.2811,2275.0
2022-02-14 13:25:00,244.28,244.4,244.28,244.4,780.0,233.1284,233.243,233.1284,233.243,780.0
2022-02-14 13:30:00,244.16,244.21,243.86,244.03,4205.0,233.0139,233.0616,232.7276,232.8899,4205.0
2022-02-14 13:35:00,244.13,244.24,244.13,244.21,500.0,232.9853,233.0903,232.9853,233.0616,500.0
2022-02-14 13:40:00,243.96,244.15,243.89,243.98,6185.0,232.8231,233.0044,232.7562,232.8421,6185.0
2022-02-14 13:45:00,243.95,244.08,243.46,243.54,3860.0,232.8135,232.9376,232.3459,232.4222,3860.0
2022-02-14 13:50:00,243.34,243.34,242.48,242.48,20525.0,232.2314,232.2314,231.4106,231.4106,20525.0
2022-02-14 13:55:00,242.37,242.83,242.36,242.43,4096.0,231.3056,231.7446,231.2961,231.3629,4096.0
2022-02-14 14:00:00,242.2,242.56,242.17,242.32,9409.0,231.1434,231.487,231.1148,231.2579,9409.0
2022-02-14 14:05:00,242.13,242.28,241.91,242.2,5044.0,231.0766,231.2197,230.8666,231.1434,5044.0
2022-02-14 14:10:00,242.0,242.49,241.94,242.31,11554.0,230.9525,231.4202,230.8953,231.2484,11554.0
2022-02-14 14:15:00,242.21,242.37,242.21,242.29,1375.0,231.1529,231.3056,231.1529,231.2293,1375.0
2022-02-14 14:20:00,242.31,242.59,242.26,242.34,1700.0,231.2484,231.5156,231.2007,231.277,1700.0
2022-02-14 14:25:00,242.22,243.73,242.19,243.16,13805.0,231.1625,232.6036,231.1339,232.0596,13805.0
2022-02-14 14:30:00,243.06,243.29,242.65,243.29,6852.0,231.9641,232.1836,231.5729,232.1836,6852.0
2022-02-14 14:35:00,243.26,243.32,242.99,243.14,8342.0,232.155,232.2123,231.8973,232.0405,8342.0
2022-02-14 14:40:00,243.09,243.53,243.01,243.17,4244.0,231.9928,232.4127,231.9164,232.0691,4244.0
2022-02-14 14:45:00,243.1,243.32,242.8,242.85,3659.0,232.0023,232.2123,231.716,231.7637,3659.0
2022-02-14 14:50:00,243.11,243.8,243.11,243.33,5642.0,232.0119,232.6704,232.0119,232.2218,5642.0
2022-02-14 14:55:00,243.33,243.49,243.22,243.36,1295.0,232.2218,232.3745,232.1168,232.2504,1295.0
2022-02-14 15:00:00,243.42,243.51,243.34,243.48,1457.0,232.3077,232.3936,232.2314,232.365,1457.0
2022-02-14 15:05:00,243.19,243.43,242.73,243.31,7814.0,232.0882,232.3172,231.6492,232.2027,7814.0
2022-02-14 15:10:00,243.28,243.49,243.04,243.49,1929.0,232.1741,232.3745,231.945,232.3745,1929.0
2022-02-14 15:15:00,243.67,243.67,243.14,243.29,3025.0,232.5463,232.5463,232.0405,232.1836,3025.0
2022-02-14 15:20:00,243.17,244.03,243.0,243.83,6046.0,232.0691,232.8899,231.9069,232.699,6046.0
2022-02-14 15:25:00,243.71,243.87,243.52,243.75,6244.0,232.5845,232.7372,232.4031,232.6226,6244.0
2022-02-14 15:30:00,243.55,244.35,243.51,244.26,10499.0,232.4318,233.1952,232.3936,233.1094,10499.0
2022-02-14 15:35:00,244.28,244.3,243.96,243.98,9189.0,233.1284,233.1475,232.8231,232.8421,9189.0
2022-02-14 15:40:00,244.08,244.19,243.75,244.17,13973.0,232.9376,233.0426,232.6226,233.0235,13973.0
2022-02-14 15:45:00,244.21,244.45,243.49,244.26,22261.0,233.0616,233.2907,232.3745,233.1094,22261.0
2022-02-14 15:50:00,244.13,244.13,243.55,243.88,35347.0,232.9853,232.9853,232.4318,232.7467,35347.0
2022-02-14 15:55:00,243.91,244.22,243.73,243.87,24945.0,232.7753,233.0712,232.6036,232.7372,24945.0
2022-02-15 09:30:00,246.55,247.3,246.33,247.3,7260.0,235.2948,236.0106,235.0849,236.0106,7260.0
2022-02-15 09:35:00,247.28,247.52,247.27,247.39,1654.0,235.9915,236.2205,235.9819,236.0965,1654.0
2022-02-15 09:40:00,247.2,247.38,247.09,247.26,10355.0,235.9151,236.0869,235.8102,235.9724,10355.0
2022-02-15 09:45:00,247.39,247.48,246.9,246.9,1200.0,236.0965,236.1824,235.6288,235.6288,1200.0
2022-02-15 09:50:00,246.72,246.86,246.65,246.85,1941.0,235.4571,235.5907,235.3903,235.5811,1941.0
2022-02-15 09:55:00,246.79,246.86,246.67,246.67,902.0,235.5239,235.5907,235.4093,235.4093,902.0
2022-02-15 10:00:00,246.81,246.86,246.49,246.54,833.0,235.5429,235.5907,235.2376,235.2853,833.0
2022-02-15 10:05:00,246.66,246.9,246.66,246.9,1650.0,235.3998,235.6288,235.3998,235.6288,1650.0
2022-02-15 10:10:00,246.75,246.77,246.45,246.77,1723.0,235.4857,235.5048,235.1994,235.5048,1723.0
2022-02-15 10:15:00,246.79,246.93,246.79,246.82,732.0,235.5239,235.6575,235.5239,235.5525,732.0
2022-02-15 10:20:00,246.6,246.86,246.6,246.86,2109.0,235.3425,235.5907,235.3425,235.5907,2109.0
2022-02-15 10:25:00,246.7,247.13,246.6,247.13,8555.0,235.438,235.8483,235.3425,235.8483,8555.0
2022-02-15 10:30:00,247.14,247.15,247.06,247.09,1065.0,235.8579,235.8674,235.7815,235.8102,1065.0
2022-02-15 10:35:00,247.08,247.28,247.02,247.22,2179.0,235.8006,235.9915,235.7434,235.9342,2179.0
2022-02-15 10:40:00,247.22,247.54,247.18,247.54,5147.0,235.9342,236.2396,235.8961,236.2396,5147.0
2022-02-15 10:45:00,247.52,247.69,247.46,247.69,8057.0,236.2205,236.3828,236.1633,236.3828,8057.0
2022-02-15 10:50:00,247.64,247.7,247.54,247.6,2265.0,236.3351,236.3923,236.2396,236.2969,2265.0
2022-02-15 10:55:00,247.57,247.69,247.36,247.44,8009.0,236.2683,236.3828,236.0678,236.1442,8009.0
2022-02-15 11:00:00,247.42,247.61,247.42,247.61,3141.0,236.1251,236.3064,236.1251,236.3064,3141.0
2022-02-15 11:05:00,247.57,247.74,247.36,247.74,6629.0,236.2683,236.4305,236.0678,236.4305,6629.0
2022-02-15 11:10:00,247.66,247.66,247.55,247.59,620.0,236.3541,236.3541,236.2492,236.2873,620.0
2022-02-15 11:15:00,247.52,247.52,247.43,247.44,204.0,236.2205,236.2205,236.1346,236.1442,204.0
2022-02-15 11:20:00,247.53,247.57,247.43,247.43,3780.0,236.2301,236.2683,236.1346,236.1346,3780.0
2022-02-15 11:25:00,247.31,247.31,247.19,247.22,500.0,236.0201,236.0201,235.9056,235.9342,500.0
2022-02-15 11:30:00,247.26,247.27,247.26,247.27,500.0,235.9724,235.9819,235.9724,235.9819,500.0
2022-02-15 11:35:00,247.55,247.71,247.55,247.71,2135.0,236.2492,236.4019,236.2492,236.4019,2135.0
2022-02-15 11:40:00,247.54,247.62,247.45,247.45,3100.0,236.2396,236.316,236.1537,236.1537,3100.0
2022-02-15 11:45:00,247.42,247.58,247.41,247.49,1965.0,236.1251,236.2778,236.1156,236.1919,1965.0
2022-02-15 11:50:00,247.52,247.52,247.37,247.42,1935.0,236.2205,236.2205,236.0774,236.1251,1935.0
2022-02-15 11:55:00,247.44,247.6,247.44,247.59,1348.0,236.1442,236.2969,236.1442,236.2873,1348.0
2022-02-15 12:00:00,247.68,247.77,247.44,247.44,1153.0,236.3732,236.4591,236.1442,236.1442,1153.0
2022-02-15 12:05:00,247.43,247.45,247.3,247.33,2899.0,236.1346,236.1537,236.0106,236.0392,2899.0
2022-02-15 12:10:00,247.36,247.43,247.2,247.2,1560.0,236.0678,236.1346,235.9151,235.9151,1560.0
2022-02-15 12:15:00,247.18,247.24,246.83,246.88,4659.0,235.8961,235.9533,235.562,235.6098,4659.0
2022-02-15 12:20:00,246.92,246.92,246.88,246.89,920.0,235.6479,235.6479,235.6098,235.6193,920.0
2022-02-15 12:25:00,246.91,246.91,246.91,246.91,100.0,235.6384,235.6384,235.6384,235.6384,100.0
2022-02-15 12:30:00,246.85,247.04,246.72,246.73,4330.0,235.5811,235.7624,235.4571,235.4666,4330.0
2022-02-15 12:35:00,246.91,246.91,246.79,246.83,1205.0,235.6384,235.6384,235.5239,235.562,1205.0
2022-02-15 12:40:00,246.78,246.78,246.71,246.78,500.0,235.5143,235.5143,235.4475,235.5143,500.0
2022-02-15 12:45:00,246.79,246.79,246.27,246.27,3661.0,235.5239,235.5239,235.0276,235.0276,3661.0
2022-02-15 12:50:00,246.41,246.48,246.41,246.43,500.0,235.1612,235.228,235.1612,235.1803,500.0
2022-02-15 12:55:00,246.56,246.68,246.56,246.63,9706.0,235.3044,235.4189,235.3044,235.3712,9706.0
2022-02-15 13:00:00,246.71,246.89,246.7,246.82,4900.0,235.4475,235.6193,235.438,235.5525,4900.0
2022-02-15 13:05:00,246.88,247.02,246.88,247.02,1802.0,235.6098,235.7434,235.6098,235.7434,1802.0
2022-02-15 13:10:00,246.98,247.03,246.97,246.97,3014.0,235.7052,235.7529,235.6956,235.6956,3014.0
2022-02-15 13:15:00,247.01,247.01,247.0,247.01,319.0,235.7338,235.7338,235.7243,235.7338,319.0
2022-02-15 13:20:00,246.96,247.37,246.96,247.36,3750.0,235.6861,236.0774,235.6861,236.0678,3750.0
2022-02-15 13:25:00,247.47,247.56,247.46,247.53,1470.0,236.1728,236.2587,236.1633,236.2301,1470.0
2022-02-15 13:30:00,247.52,247.59,247.5,247.5,773.0,236.2205,236.2873,236.2014,236.2014,773.0
2022-02-15 13:35:00,247.53,247.53,247.42,247.48,2777.0,236.2301,236.2301,236.1251,236.1824,2777.0
2022-02-15 13:40:00,247.5,247.54,247.45,247.52,866.0,236.2014,236.2396,236.1537,236.2205,866.0
2022-02-15 13:45:00,247.49,247.64,247.47,247.64,2105.0,236.1919,236.3351,236.1728,236.3351,2105.0
2022-02-15 13:50:00,247.64,247.65,247.55,247.55,411.0,236.3351,236.3446,236.2492,236.2492,411.0
2022-02-15 13:55:00,247.54,247.64,247.54,247.61,1591.0,236.2396,236.3351,236.2396,236.3064,1591.0
2022-02-15 14:00:00,247.59,247.62,247.45,247.51,8583.0,236.2873,236.316,236.1537,236.211,8583.0
2022-02-15 14:05:00,247.33,247.33,247.05,247.23,1851.0,236.0392,236.0392,235.772,235.9438,1851.0
2022-02-15 14:10:00,247.3,247.35,247.3,247.35,667.0,236.0106,236.0583,236.0106,236.0583,667.0
2022-02-15 14:15:00,247.27,247.6,247.21,247.6,1851.0,235.9819,236.2969,235.9247,236.2969,1851.0
2022-02-15 14:20:00,247.5,247.64,247.48,247.48,2059.0,236.2014,236.3351,236.1824,236.1824,2059.0
2022-02-15 14:25:00,247.47,247.54,247.44,247.54,1940.0,236.1728,236.2396,236.1442,236.2396,1940.0
2022-02-15 14:30:00,247.51,247.57,247.34,247.36,3843.0,236.211,236.2683,236.0488,236.0678,3843.0
2022-02-15 14:35:00,247.4,247.49,247.39,247.49,900.0,236.106,236.1919,236.0965,236.1919,900.0
2022-02-15 14:40:00,247.42,247.66,247.15,247.66,2484.0,236.1251,236.3541,235.8674,236.3541,2484.0
2022-02-15 14:45:00,247.67,247.72,247.44,247.46,4599.0,236.3637,236.4114,236.1442,236.1633,4599.0
2022-02-15 14:50:00,247.52,247.53,247.29,247.47,4258.0,236.2205,236.2301,236.001,236.1728,4258.0
2022-02-15 14:55:00,247.48,247.58,247.41,247.56,7900.0,236.1824,236.2778,236.1156,236.2587,7900.0
2022-02-15 15:00:00,247.56,247.8,247.51,247.8,6179.0,236.2587,236.4878,236.211,236.4878,6179.0
2022-02-15 15:05:00,247.83,247.88,247.77,247.8,6439.0,236.5164,236.5641,236.4591,236.4878,6439.0
2022-02-15 15:10:00,247.79,247.83,247.7,247.77,4752.0,236.4782,236.5164,236.3923,236.4591,4752.0
2022-02-15 15:15:00,247.79,247.79,247.6,247.79,6492.0,236.4782,236.4782,236.2969,236.4782,6492.0
2022-02-15 15:20:00,247.82,247.82,247.56,247.64,5508.0,236.5068,236.5068,236.2587,236.3351,5508.0
2022-02-15 15:25:00,247.64,247.68,247.56,247.68,4700.0,236.3351,236.3732,236.2587,236.3732,4700.0
2022-02-15 15:30:00,247.68,247.69,247.08,247.14,32836.0,236.3732,236.3828,235.8006,235.8579,32836.0
2022-02-15 15:35:00,247.13,247.34,246.88,246.98,42987.0,235.8483,236.0488,235.6098,235.7052,42987.0
2022-02-15 15:40:00,246.9,247.41,246.79,247.37,24159.0,235.6288,236.1156,235.5239,236.0774,24159.0
2022-02-15 15:45:00,247.37,247.52,247.02,247.35,13500.0,236.0774,236.2205,235.7434,236.0583,13500.0
2022-02-15 15:50:00,247.4,248.12,247.4,247.74,30702.0,236.106,236.7931,236.106,236.4305,30702.0
2022-02-15 15:55:00,247.69,248.06,247.55,247.99,52121.0,236.3828,236.7359,236.2492,236.6691,52121.0
2022-02-16 09:30:00,246.86,247.12,246.7,247.12,20102.0,235.5907,235.8388,235.438,235.8388,20102.0
2022-02-16 09:35:00,246.98,247.0,246.75,246.85,2777.0,235.7052,235.7243,235.4857,235.5811,2777.0
2022-02-16 09:40:00,246.8,246.9,246.65,246.74,5369.0,235.5334,235.6288,235.3903,235.4761,5369.0
2022-02-16 09:45:00,246.83,246.83,246.83,246.83,100.0,235.562,235.562,235.562,235.562,100.0
2022-02-16 09:50:00,246.58,246.58,245.86,245.88,7243.0,235.3234,235.3234,234.6363,234.6554,7243.0
2022-02-16 09:55:00,246.04,246.07,245.98,246.05,945.0,234.8081,234.8367,234.7508,234.8176,945.0
2022-02-16 10:00:00,245.8,246.32,245.79,246.07,3767.0,234.5791,235.0753,234.5695,234.8367,3767.0
2022-02-16 10:05:00,246.17,246.28,246.1,246.2,3351.0,234.9322,235.0371,234.8654,234.9608,3351.0
2022-02-16 10:10:00,246.23,246.39,246.09,246.14,3925.0,234.9894,235.1421,234.8558,234.9035,3925.0
2022-02-16 10:15:00,245.98,246.04,245.8,245.8,695.0,234.7508,234.8081,234.5791,234.5791,695.0
2022-02-16 10:20:00,245.93,246.16,245.93,246.15,608.0,234.7031,234.9226,234.7031,234.9131,608.0
2022-02-16 10:25:00,246.27,246.31,246.1,246.3,4503.0,235.0276,235.0658,234.8654,235.0562,4503.0
2022-02-16 10:30:00,246.32,246.4,246.19,246.38,4879.0,235.0753,235.1517,234.9512,235.1326,4879.0
2022-02-16 10:35:00,246.44,246.51,246.31,246.41,5947.0,235.1898,235.2566,235.0658,235.1612,5947.0
2022-02-16 10:40:00,246.37,246.46,246.22,246.42,5349.0,235.123,235.2089,234.9799,235.1708,5349.0
2022-02-16 10:45:00,246.48,246.49,246.34,246.34,626.0,235.228,235.2376,235.0944,235.0944,626.0
2022-02-16 10:50:00,246.42,246.51,246.4,246.51,6731.0,235.1708,235.2566,235.1517,235.2566,6731.0
2022-02-16 10:55:00,246.42,246.46,246.2,246.2,4034.0,235.1708,235.2089,234.9608,234.9608,4034.0
2022-02-16 11:00:00,246.3,246.43,246.25,246.41,2126.0,235.0562,235.1803,235.0085,235.1612,2126.0
2022-02-16 11:05:00,246.39,246.61,246.18,246.6,1600.0,235.1421,235.3521,234.9417,235.3425,1600.0
2022-02-16 11:10:00,246.48,246.52,246.41,246.42,1429.0,235.228,235.2662,235.1612,235.1708,1429.0
2022-02-16 11:15:00,246.4,246.58,246.17,246.17,10627.0,235.1517,235.3234,234.9322,234.9322,10627.0
2022-02-16 11:20:00,246.23,246.35,246.1,246.35,2327.0,234.9894,235.1039,234.8654,235.1039,2327.0
2022-02-16 11:25:00,246.35,246.56,246.35,246.56,2305.0,235.1039,235.3044,235.1039,235.3044,2305.0
2022-02-16 11:30:00,246.54,246.54,246.42,246.51,986.0,235.2853,235.2853,235.1708,235.2566,986.0
2022-02-16 11:35:00,246.36,246.52,246.31,246.38,73697.0,235.1135,235.2662,235.0658,235.1326,73697.0
2022-02-16 11:40:00,246.38,246.45,246.23,246.23,31183.0,235.1326,235.1994,234.9894,234.9894,31183.0
2022-02-16 11:45:00,246.31,246.35,246.27,246.28,2632.0,235.0658,235.1039,235.0276,235.0371,2632.0
2022-02-16 11:50:00,246.45,246.46,246.36,246.36,4079.0,235.1994,235.2089,235.1135,235.1135,4079.0
2022-02-16 11:55:00,246.4,246.53,246.38,246.42,850.0,235.1517,235.2757,235.1326,235.1708,850.0
2022-02-16 12:00:00,246.58,246.68,246.54,246.54,425.0,235.3234,235.4189,235.2853,235.2853,425.0
2022-02-16 12:05:00,246.57,246.62,246.52,246.59,264627.0,235.3139,235.3616,235.2662,235.333,264627.0
2022-02-16 12:10:00,246.53,246.57,246.44,246.46,21399.0,235.2757,235.3139,235.1898,235.2089,21399.0
2022-02-16 12:15:00,246.48,246.49,246.36,246.36,2667.0,235.228,235.2376,235.1135,235.1135,2667.0
2022-02-16 12:20:00,246.4,246.48,246.38,246.38,1160.0,235.1517,235.228,235.1326,235.1326,1160.0
2022-02-16 12:25:00,246.36,246.5,246.36,246.36,1783.0,235.1135,235.2471,235.1135,235.1135,1783.0
2022-02-16 12:30:00,246.31,246.31,245.59,245.59,4469.0,235.0658,235.0658,234.3786,234.3786,4469.0
2022-02-16 12:35:00,245.7,245.92,245.59,245.92,8504.0,234.4836,234.6936,234.3786,234.6936,8504.0
2022-02-16 12:40:00,245.95,246.1,245.95,246.06,1501.0,234.7222,234.8654,234.7222,234.8272,1501.0
2022-02-16 12:45:00,246.08,246.18,246.04,246.17,1075.0,234.8463,234.9417,234.8081,234.9322,1075.0
2022-02-16 12:50:00,246.18,246.22,246.1,246.19,962.0,234.9417,234.9799,234.8654,234.9512,962.0
2022-02-16 12:55:00,246.17,246.19,246.06,246.08,600.0,234.9322,234.9512,234.8272,234.8463,600.0
2022-02-16 13:00:00,246.07,246.13,245.96,245.98,2826.0,234.8367,234.894,234.7317,234.7508,2826.0
2022-02-16 13:05:00,245.96,246.13,245.96,246.07,4700.0,234.7317,234.894,234.7317,234.8367,4700.0
2022-02-16 13:10:00,246.08,246.13,246.02,246.13,700.0,234.8463,234.894,234.789,234.894,700.0
2022-02-16 13:15:00,246.15,246.18,246.11,246.18,3391.0,234.9131,234.9417,234.8749,234.9417,3391.0
2022-02-16 13:20:00,246.1,246.33,246.1,246.24,1600.0,234.8654,235.0849,234.8654,234.999,1600.0
2022-02-16 13:25:00,246.22,246.24,246.14,246.19,1947.0,234.9799,234.999,234.9035,234.9512,1947.0
2022-02-16 13:30:00,246.14,246.15,246.04,246.04,9090.0,234.9035,234.9131,234.8081,234.8081,9090.0
2022-02-16 13:35:00,246.08,246.16,246.08,246.11,16444.0,234.8463,234.9226,234.8463,234.8749,16444.0
2022-02-16 13:40:00,246.07,246.07,245.89,245.97,2400.0,234.8367,234.8367,234.6649,234.7413,2400.0
2022-02-16 13:45:00,245.95,246.03,245.95,246.02,3863.0,234.7222,234.7986,234.7222,234.789,3863.0
2022-02-16 13:50:00,246.1,246.24,246.1,246.15,2021.0,234.8654,234.999,234.8654,234.9131,2021.0
2022-02-16 13:55:00,246.09,246.2,245.93,246.12,6556.0,234.8558,234.9608,234.7031,234.8844,6556.0
2022-02-16 14:00:00,246.16,247.06,245.64,246.55,18033.0,234.9226,235.7815,234.4264,235.2948,18033.0
2022-02-16 14:05:00,246.72,247.21,246.43,246.92,14594.0,235.4571,235.9247,235.1803,235.6479,14594.0
2022-02-16 14:10:00,246.73,246.94,246.47,246.63,12254.0,235.4666,235.667,235.2185,235.3712,12254.0
2022-02-16 14:15:00,246.62,247.14,246.62,247.14,5927.0,235.3616,235.8579,235.3616,235.8579,5927.0
2022-02-16 14:20:00,246.99,247.83,246.98,247.82,14817.0,235.7147,236.5164,235.7052,236.5068,14817.0
2022-02-16 14:25:00,247.88,247.97,247.78,247.94,4553.0,236.5641,236.65,236.4687,236.6214,4553.0
2022-02-16 14:30:00,248.05,248.49,248.05,248.14,10206.0,236.7263,237.1463,236.7263,236.8122,10206.0
2022-02-16 14:35:00,247.87,247.95,247.72,247.87,13687.0,236.5546,236.6309,236.4114,236.5546,13687.0
2022-02-16 14:40:00,247.88,247.9,247.52,247.7,3960.0,236.5641,236.5832,236.2205,236.3923,3960.0
2022-02-16 14:45:00,247.71,247.82,247.46,247.51,3976.0,236.4019,236.5068,236.1633,236.211,3976.0
2022-02-16 14:50:00,247.49,247.75,247.47,247.65,700.0,236.1919,236.44,236.1728,236.3446,700.0
2022-02-16 14:55:00,247.7,248.1,247.7,248.1,2579.0,236.3923,236.7741,236.3923,236.7741,2579.0
2022-02-16 15:00:00,248.18,248.72,248.07,248.67,15633.0,236.8504,237.3658,236.7454,237.318,15633.0
2022-02-16 15:05:00,248.68,248.68,248.49,248.52,6031.0,237.3276,237.3276,237.1463,237.1749,6031.0
2022-02-16 15:10:00,248.53,248.53,248.25,248.3,5023.0,237.1844,237.1844,236.9172,236.9649,5023.0
2022-02-16 15:15:00,248.34,248.45,248.22,248.4,4587.0,237.0031,237.1081,236.8886,237.0604,4587.0
2022-02-16 15:20:00,248.47,248.47,248.15,248.31,4464.0,237.1272,237.1272,236.8218,236.9745,4464.0
2022-02-16 15:25:00,248.34,248.58,248.33,248.58,6336.0,237.0031,237.2321,236.9936,237.2321,6336.0
2022-02-16 15:30:00,248.56,248.56,248.07,248.23,8418.0,237.2131,237.2131,236.7454,236.8981,8418.0
2022-02-16 15:35:00,248.25,248.56,248.16,248.56,4954.0,236.9172,237.2131,236.8313,237.2131,4954.0
2022-02-16 15:40:00,248.55,248.59,248.42,248.43,4079.0,237.2035,237.2417,237.0794,237.089,4079.0
2022-02-16 15:45:00,248.43,248.64,248.25,248.64,15649.0,237.089,237.2894,236.9172,237.2894,15649.0
2022-02-16 15:50:00,248.69,248.91,248.24,248.27,17194.0,237.3371,237.5471,236.9077,236.9363,17194.0
2022-02-16 15:55:00,248.26,248.34,247.91,248.07,48652.0,236.9268,237.0031,236.5927,236.7454,48652.0
2022-02-17 09:30:00,246.22,246.37,245.98,246.1,7085.0,234.9799,235.123,234.7508,234.8654,7085.0
2022-02-17 09:35:00,246.28,246.33,246.06,246.33,20352.0,235.0371,235.0849,234.8272,235.0849,20352.0
2022-02-17 09:40:00,246.45,246.45,245.85,246.12,30283.0,235.1994,235.1994,234.6268,234.8844,30283.0
2022-02-17 09:45:00,245.79,245.79,245.43,245.61,2425.0,234.5695,234.5695,234.2259,234.3977,2425.0
2022-02-17 09:50:00,245.61,245.61,244.72,244.72,7580.0,234.3977,234.3977,233.5484,233.5484,7580.0
2022-02-17 09:55:00,244.86,244.87,244.8,244.82,1487.0,233.682,233.6915,233.6247,233.6438,1487.0
2022-02-17 10:00:00,244.81,245.15,244.68,245.09,3400.0,233.6342,233.9587,233.5102,233.9015,3400.0
2022-02-17 10:05:00,244.98,245.31,244.97,244.97,15193.0,233.7965,234.1114,233.7869,233.7869,15193.0
2022-02-17 10:10:00,244.95,245.26,244.95,245.26,1996.0,233.7679,234.0637,233.7679,234.0637,1996.0
2022-02-17 10:15:00,245.17,245.17,244.88,244.88,2860.0,233.9778,233.9778,233.7011,233.7011,2860.0
2022-02-17 10:20:00,244.77,244.84,244.57,244.57,1100.0,233.5961,233.6629,233.4052,233.4052,1100.0
2022-02-17 10:25:00,244.55,244.55,244.34,244.34,3660.0,233.3861,233.3861,233.1857,233.1857,3660.0
2022-02-17 10:30:00,244.33,244.66,244.27,244.63,6994.0,233.1762,233.4911,233.1189,233.4625,6994.0
2022-02-17 10:35:00,244.55,244.59,244.45,244.59,700.0,233.3861,233.4243,233.2907,233.4243,700.0
2022-02-17 10:40:00,244.59,244.65,244.46,244.65,900.0,233.4243,233.4816,233.3002,233.4816,900.0
2022-02-17 10:45:00,244.57,244.83,244.35,244.48,6813.0,233.4052,233.6533,233.1952,233.3193,6813.0
2022-02-17 10:50:00,244.43,244.52,244.38,244.52,815.0,233.2716,233.3575,233.2239,233.3575,815.0
2022-02-17 10:55:00,244.8,244.84,244.7,244.84,4735.0,233.6247,233.6629,233.5293,233.6629,4735.0
2022-02-17 11:00:00,244.83,244.97,244.71,244.74,3808.0,233.6533,233.7869,233.5388,233.5674,3808.0
2022-02-17 11:05:00,244.88,244.98,244.76,244.76,3360.0,233.7011,233.7965,233.5865,233.5865,3360.0
2022-02-17 11:10:00,244.87,245.21,244.87,245.13,3068.0,233.6915,234.016,233.6915,233.9396,3068.0
2022-02-17 11:15:00,245.12,245.36,245.07,245.34,2500.0,233.9301,234.1591,233.8824,234.1401,2500.0
2022-02-17 11:20:00,245.2,245.2,244.95,244.95,731.0,234.0064,234.0064,233.7679,233.7679,731.0
2022-02-17 11:25:00,244.99,245.2,244.99,245.19,1002.0,233.806,234.0064,233.806,233.9969,1002.0
2022-02-17 11:30:00,245.13,245.14,245.01,245.08,896.0,233.9396,233.9492,233.8251,233.8919,896.0
2022-02-17 11:35:00,245.15,245.18,244.91,244.92,2100.0,233.9587,233.9874,233.7297,233.7392,2100.0
2022-02-17 11:40:00,244.93,245.07,244.92,245.07,1148.0,233.7488,233.8824,233.7392,233.8824,1148.0
2022-02-17 11:45:00,245.0,245.46,244.98,245.46,3373.0,233.8156,234.2546,233.7965,234.2546,3373.0
2022-02-17 11:50:00,245.45,245.47,245.21,245.25,1322.0,234.245,234.2641,234.016,234.0542,1322.0
2022-02-17 11:55:00,245.21,245.24,244.94,244.94,1500.0,234.016,234.0446,233.7583,233.7583,1500.0
2022-02-17 12:00:00,245.0,245.16,244.87,245.06,33262.0,233.8156,233.9683,233.6915,233.8728,33262.0
2022-02-17 12:05:00,245.2,245.2,244.83,244.86,2169.0,234.0064,234.0064,233.6533,233.682,2169.0
2022-02-17 12:10:00,244.86,244.89,244.71,244.89,5100.0,233.682,233.7106,233.5388,233.7106,5100.0
2022-02-17 12:15:00,244.85,244.97,244.85,244.9,2900.0,233.6724,233.7869,233.6724,233.7201,2900.0
2022-02-17 12:20:00,244.94,245.16,244.91,245.09,4968.0,233.7583,233.9683,233.7297,233.9015,4968.0
2022-02-17 12:25:00,245.1,245.19,245.04,245.06,6491.0,233.911,233.9969,233.8537,233.8728,6491.0
2022-02-17 12:30:00,245.04,245.29,244.98,245.12,6538.0,233.8537,234.0923,233.7965,233.9301,6538.0
2022-02-17 12:35:00,245.17,245.19,245.06,245.08,3471.0,233.9778,233.9969,233.8728,233.8919,3471.0
2022-02-17 12:40:00,245.07,245.08,244.97,245.07,1721.0,233.8824,233.8919,233.7869,233.8824,1721.0
2022-02-17 12:45:00,245.07,245.1,244.71,244.86,4985.0,233.8824,233.911,233.5388,233.682,4985.0
2022-02-17 12:50:00,244.81,244.99,244.79,244.99,12100.0,233.6342,233.806,233.6152,233.806,12100.0
2022-02-17 12:55:00,244.93,244.99,244.87,244.91,3552.0,233.7488,233.806,233.6915,233.7297,3552.0
2022-02-17 13:00:00,244.93,244.98,244.78,244.78,2016.0,233.7488,233.7965,233.6056,233.6056,2016.0
2022-02-17 13:05:00,244.72,244.88,244.72,244.77,2878.0,233.5484,233.7011,233.5484,233.5961,2878.0
2022-02-17 13:10:00,244.77,244.79,244.5,244.58,23807.0,233.5961,233.6152,233.3384,233.4147,23807.0
2022-02-17 13:15:00,244.6,244.75,244.53,244.58,12900.0,233.4338,233.577,233.367,233.4147,12900.0
2022-02-17 13:20:00,244.58,244.66,244.4,244.41,10889.0,233.4147,233.4911,233.243,233.2525,10889.0
2022-02-17 13:25:00,244.44,244.48,244.34,244.47,6299.0,233.2811,233.3193,233.1857,233.3098,6299.0
2022-02-17 13:30:00,244.49,244.72,244.43,244.63,8759.0,233.3289,233.5484,233.2716,233.4625,8759.0
2022-02-17 13:35:00,244.61,244.66,244.42,244.42,4266.0,233.4434,233.4911,233.2621,233.2621,4266.0
2022-02-17 13:40:00,244.37,244.39,244.27,244.37,4403.0,233.2143,233.2334,233.1189,233.2143,4403.0
2022-02-17 13:45:00,244.35,244.35,244.22,244.26,1418.0,233.1952,233.1952,233.0712,233.1094,1418.0
2022-02-17 13:50:00,244.24,244.44,244.24,244.41,2364.0,233.0903,233.2811,233.0903,233.2525,2364.0
2022-02-17 13:55:00,244.38,244.47,244.36,244.41,2407.0,233.2239,233.3098,233.2048,233.2525,2407.0
2022-02-17 14:00:00,244.32,244.32,244.19,244.2,1500.0,233.1666,233.1666,233.0426,233.0521,1500.0
2022-02-17 14:05:00,244.18,244.22,243.96,243.98,5090.0,233.033,233.0712,232.8231,232.8421,5090.0
2022-02-17 14:10:00,243.96,244.09,243.87,244.09,7630.0,232.8231,232.9471,232.7372,232.9471,7630.0
2022-02-17 14:15:00,244.05,244.17,244.05,244.09,5356.0,232.9089,233.0235,232.9089,232.9471,5356.0
2022-02-17 14:20:00,244.04,244.09,243.72,243.72,2353.0,232.8994,232.9471,232.594,232.594,2353.0
2022-02-17 14:25:00,243.67,243.71,243.67,243.71,1563.0,232.5463,232.5845,232.5463,232.5845,1563.0
2022-02-17 14:30:00,243.72,243.77,243.49,243.52,5715.0,232.594,232.6417,232.3745,232.4031,5715.0
2022-02-17 14:35:00,243.57,243.63,243.42,243.48,5775.0,232.4509,232.5081,232.3077,232.365,5775.0
2022-02-17 14:40:00,243.46,243.53,243.37,243.4,1365.0,232.3459,232.4127,232.26,232.2886,1365.0
2022-02-17 14:45:00,243.4,243.66,243.37,243.66,3500.0,232.2886,232.5367,232.26,232.5367,3500.0
2022-02-17 14:50:00,243.49,243.49,243.32,243.4,2558.0,232.3745,232.3745,232.2123,232.2886,2558.0
2022-02-17 14:55:00,243.52,243.54,243.26,243.26,3931.0,232.4031,232.4222,232.155,232.155,3931.0
2022-02-17 15:00:00,243.25,243.26,243.08,243.08,1159.0,232.1455,232.155,231.9832,231.9832,1159.0
2022-02-17 15:05:00,243.07,243.08,242.79,242.8,4109.0,231.9737,231.9832,231.7065,231.716,4109.0
2022-02-17 15:10:00,242.81,242.88,242.59,242.59,7799.0,231.7255,231.7924,231.5156,231.5156,7799.0
2022-02-17 15:15:00,242.65,242.81,242.53,242.81,4858.0,231.5729,231.7255,231.4583,231.7255,4858.0
2022-02-17 15:20:00,242.85,243.06,242.81,242.88,2904.0,231.7637,231.9641,231.7255,231.7924,2904.0
2022-02-17 15:25:00,243.0,243.0,242.75,242.81,2910.0,231.9069,231.9069,231.6683,231.7255,2910.0
2022-02-17 15:30:00,242.94,243.11,242.56,242.66,10596.0,231.8496,232.0119,231.487,231.5824,10596.0
2022-02-17 15:35:00,242.78,243.27,242.77,243.24,3745.0,231.6969,232.1646,231.6874,232.1359,3745.0
2022-02-17 15:40:00,243.21,243.21,242.99,243.08,3447.0,232.1073,232.1073,231.8973,231.9832,3447.0
2022-02-17 15:45:00,243.23,243.39,242.93,242.99,5675.0,232.1264,232.2791,231.8401,231.8973,5675.0
2022-02-17 15:50:00,243.01,243.02,242.25,242.47,33255.0,231.9164,231.926,231.1911,231.4011,33255.0
2022-02-17 15:55:00,242.57,242.84,242.48,242.58,35692.0,231.4965,231.7542,231.4106,231.506,35692.0
2022-02-18 09:30:00,242.73,243.01,242.73,242.77,6140.0,231.6492,231.9164,231.6492,231.6874,6140.0
2022-02-18 09:35:00,242.36,242.9,242.32,242.61,1793.0,231.2961,231.8114,231.2579,231.5347,1793.0
2022-02-18 09:40:00,242.61,242.61,242.07,242.08,10258.0,231.5347,231.5347,231.0193,231.0289,10258.0
2022-02-18 09:45:00,242.22,242.61,242.22,242.59,500.0,231.1625,231.5347,231.1625,231.5156,500.0
2022-02-18 09:50:00,242.82,243.38,242.69,243.38,9000.0,231.7351,232.2695,231.611,232.2695,9000.0
2022-02-18 09:55:00,243.39,243.42,243.32,243.38,3282.0,232.2791,232.3077,232.2123,232.2695,3282.0
2022-02-18 10:00:00,243.33,243.36,243.05,243.06,3732.0,232.2218,232.2504,231.9546,231.9641,3732.0
2022-02-18 10:05:00,243.16,243.17,242.86,242.94,1100.0,232.0596,232.0691,231.7733,231.8496,1100.0
2022-02-18 10:10:00,243.08,243.12,242.76,242.76,1295.0,231.9832,232.0214,231.6778,231.6778,1295.0
2022-02-18 10:15:00,243.08,243.23,242.73,242.81,4244.0,231.9832,232.1264,231.6492,231.7255,4244.0
2022-02-18 10:20:00,242.86,242.97,242.44,242.45,5709.0,231.7733,231.8782,231.3724,231.382,5709.0
2022-02-18 10:25:00,242.52,242.66,242.37,242.38,4990.0,231.4488,231.5824,231.3056,231.3152,4990.0
2022-02-18 10:30:00,242.23,242.23,241.9,242.03,3709.0,231.172,231.172,230.8571,230.9812,3709.0
2022-02-18 10:35:00,241.99,242.09,241.87,241.87,6223.0,230.943,231.0384,230.8285,230.8285,6223.0
2022-02-18 10:40:00,241.92,241.97,241.63,241.9,5231.0,230.8762,230.9239,230.5994,230.8571,5231.0
2022-02-18 10:45:00,241.86,242.0,241.58,241.58,1772.0,230.8189,230.9525,230.5517,230.5517,1772.0
2022-02-18 10:50:00,241.74,241.84,241.65,241.75,10366.0,230.7044,230.7998,230.6185,230.7139,10366.0
2022-02-18 10:55:00,241.67,241.76,241.47,241.63,2259.0,230.6376,230.7235,230.4467,230.5994,2259.0
2022-02-18 11:00:00,241.35,241.51,240.59,240.69,22336.0,230.3322,230.4849,229.6069,229.7023,22336.0
2022-02-18 11:05:00,240.6,240.94,240.6,240.69,2481.0,229.6164,229.9409,229.6164,229.7023,2481.0
2022-02-18 11:10:00,240.73,240.99,240.51,240.98,9338.0,229.7405,229.9886,229.5305,229.9791,9338.0
2022-02-18 11:15:00,240.79,241.23,240.79,241.2,2676.0,229.7978,230.2177,229.7978,230.189,2676.0
2022-02-18 11:20:00,241.36,241.44,241.32,241.34,2097.0,230.3417,230.4181,230.3036,230.3227,2097.0
2022-02-18 11:25:00,241.56,241.56,241.44,241.46,400.0,230.5326,230.5326,230.4181,230.4372,400.0
2022-02-18 11:30:00,241.21,241.33,241.1,241.1,2000.0,230.1986,230.3131,230.0936,230.0936,2000.0
2022-02-18 11:35:00,241.17,241.52,241.17,241.52,3062.0,230.1604,230.4944,230.1604,230.4944,3062.0
2022-02-18 11:40:00,241.44,241.44,241.44,241.44,100.0,230.4181,230.4181,230.4181,230.4181,100.0
2022-02-18 11:45:00,241.26,241.33,241.08,241.08,1049.0,230.2463,230.3131,230.0745,230.0745,1049.0
2022-02-18 11:50:00,240.8,240.8,240.59,240.66,4792.0,229.8073,229.8073,229.6069,229.6737,4792.0
2022-02-18 11:55:00,240.63,240.65,240.12,240.27,58548.0,229.6451,229.6642,229.1583,229.3015,58548.0
2022-02-18 12:00:00,240.24,240.4,240.12,240.21,5850.0,229.2729,229.4256,229.1583,229.2442,5850.0
2022-02-18 12:05:00,240.33,240.72,240.27,240.72,5161.0,229.3588,229.731,229.3015,229.731,5161.0
2022-02-18 12:10:00,240.75,240.92,240.71,240.72,5769.0,229.7596,229.9218,229.7214,229.731,5769.0
2022-02-18 12:15:00,240.7,241.33,240.62,241.05,6600.0,229.7119,230.3131,229.6355,230.0459,6600.0
2022-02-18 12:20:00,241.04,241.04,240.7,240.78,2569.0,230.0364,230.0364,229.7119,229.7882,2569.0
2022-02-18 12:25:00,240.82,241.01,240.74,240.8,700.0,229.8264,230.0077,229.75,229.8073,700.0
2022-02-18 12:30:00,240.72,240.99,240.31,240.6,19518.0,229.731,229.9886,229.3397,229.6164,19518.0
2022-02-18 12:35:00,240.65,240.65,239.92,240.13,14340.0,229.6642,229.6642,228.9675,229.1679,14340.0
2022-02-18 12:40:00,240.21,240.32,240.16,240.16,1027.0,229.2442,229.3492,229.1965,229.1965,1027.0
2022-02-18 12:45:00,240.12,240.19,239.95,240.13,4200.0,229.1583,229.2252,228.9961,229.1679,4200.0
2022-02-18 12:50:00,240.05,240.28,240.05,240.07,6545.0,229.0915,229.311,229.0915,229.1106,6545.0
2022-02-18 12:55:00,240.07,240.16,239.87,239.87,1350.0,229.1106,229.1965,228.9198,228.9198,1350.0
2022-02-18 13:00:00,240.03,240.03,239.85,239.94,2906.0,229.0725,229.0725,228.9007,228.9866,2906.0
2022-02-18 13:05:00,239.78,240.06,239.78,240.03,3649.0,228.8339,229.1011,228.8339,229.0725,3649.0
2022-02-18 13:10:00,239.93,239.96,239.76,239.78,4505.0,228.977,229.0057,228.8148,228.8339,4505.0
2022-02-18 13:15:00,239.77,239.94,239.54,239.65,6426.0,228.8243,228.9866,228.6048,228.7098,6426.0
2022-02-18 13:20:00,239.62,240.3,239.62,240.3,7738.0,228.6812,229.3301,228.6812,229.3301,7738.0
2022-02-18 13:25:00,240.2,240.2,239.88,239.94,2698.0,229.2347,229.2347,228.9293,228.9866,2698.0
2022-02-18 13:30:00,239.93,240.08,239.86,240.06,5026.0,228.977,229.1202,228.9102,229.1011,5026.0
2022-02-18 13:35:00,239.93,240.4,239.9,240.39,12242.0,228.977,229.4256,228.9484,229.416,12242.0
2022-02-18 13:40:00,240.47,240.47,240.17,240.27,3100.0,229.4924,229.4924,229.2061,229.3015,3100.0
2022-02-18 13:45:00,240.4,240.75,240.4,240.64,4536.0,229.4256,229.7596,229.4256,229.6546,4536.0
2022-02-18 13:50:00,240.62,240.89,240.61,240.89,928.0,229.6355,229.8932,229.626,229.8932,928.0
2022-02-18 13:55:00,240.92,240.93,240.78,240.79,4101.0,229.9218,229.9314,229.7882,229.7978,4101.0
2022-02-18 14:00:00,240.8,240.98,240.75,240.95,2200.0,229.8073,229.9791,229.7596,229.9505,2200.0
2022-02-18 14:05:00,240.96,240.97,240.6,240.68,28751.0,229.96,229.9695,229.6164,229.6928,28751.0
2022-02-18 14:10:00,240.65,240.83,240.65,240.81,3985.0,229.6642,229.8359,229.6642,229.8169,3985.0
2022-02-18 14:15:00,240.73,241.31,240.73,241.25,6362.0,229.7405,230.294,229.7405,230.2368,6362.0
2022-02-18 14:20:00,241.25,241.73,241.25,241.73,1927.0,230.2368,230.6949,230.2368,230.6949,1927.0
2022-02-18 14:25:00,241.74,242.01,241.61,242.0,3500.0,230.7044,230.9621,230.5803,230.9525,3500.0
2022-02-18 14:30:00,242.06,242.51,242.06,242.13,9339.0,231.0098,231.4392,231.0098,231.0766,9339.0
2022-02-18 14:35:00,242.1,242.1,241.62,241.68,9300.0,231.048,231.048,230.5899,230.6471,9300.0
2022-02-18 14:40:00,241.58,241.73,241.47,241.56,6756.0,230.5517,230.6949,230.4467,230.5326,6756.0
2022-02-18 14:45:00,241.58,241.62,241.24,241.24,4326.0,230.5517,230.5899,230.2272,230.2272,4326.0
2022-02-18 14:50:00,241.22,242.05,241.21,242.03,17457.0,230.2081,231.0002,230.1986,230.9812,17457.0
2022-02-18 14:55:00,242.11,242.31,241.89,242.23,4635.0,231.0575,231.2484,230.8475,231.172,4635.0
2022-02-18 15:00:00,242.21,242.59,241.96,242.05,5011.0,231.1529,231.5156,230.9144,231.0002,5011.0
2022-02-18 15:05:00,242.05,242.17,241.62,241.78,4356.0,231.0002,231.1148,230.5899,230.7426,4356.0
2022-02-18 15:10:00,241.78,242.12,241.51,241.56,11800.0,230.7426,231.067,230.4849,230.5326,11800.0
2022-02-18 15:15:00,241.63,241.64,241.03,241.04,3952.0,230.5994,230.609,230.0268,230.0364,3952.0
2022-02-18 15:20:00,241.02,241.25,240.91,241.09,3000.0,230.0173,230.2368,229.9123,230.0841,3000.0
2022-02-18 15:25:00,240.96,241.2,240.88,240.88,7305.0,229.96,230.189,229.8837,229.8837,7305.0
2022-02-18 15:30:00,240.75,240.75,240.09,240.18,11461.0,229.7596,229.7596,229.1297,229.2156,11461.0
2022-02-18 15:35:00,240.41,240.61,240.24,240.48,8280.0,229.4351,229.626,229.2729,229.5019,8280.0
2022-02-18 15:40:00,240.52,241.27,240.5,241.23,22771.0,229.5401,230.2559,229.521,230.2177,22771.0
2022-02-18 15:45:00,241.28,241.53,240.81,241.22,22436.0,230.2654,230.504,229.8169,230.2081,22436.0
2022-02-18 15:50:00,241.12,241.18,240.58,240.71,20395.0,230.1127,230.17,229.5974,229.7214,20395.0
2022-02-18 15:55:00,240.82,240.91,240.53,240.82,37007.0,229.8264,229.9123,229.5496,229.8264,37007.0
2022-02-22 09:30:00,239.59,239.85,239.04,239.1,22864.0,228.6525,228.9007,228.1277,228.1849,22864.0
2022-02-22 09:35:00,239.09,239.41,238.81,239.09,2317.0,228.1754,228.4808,227.9082,228.1754,2317.0
2022-02-22 09:40:00,238.95,240.0,238.94,239.89,4812.0,228.0418,229.0438,228.0322,228.9388,4812.0
2022-02-22 09:45:00,240.12,240.9,240.01,240.89,4475.0,229.1583,229.9027,229.0534,229.8932,4475.0
2022-02-22 09:50:00,240.87,241.49,240.69,241.37,20269.0,229.8741,230.4658,229.7023,230.3513,20269.0
2022-02-22 09:55:00,241.34,241.38,240.78,240.84,15616.0,230.3227,230.3608,229.7882,229.8455,15616.0
2022-02-22 10:00:00,240.87,240.88,240.38,240.72,41154.0,229.8741,229.8837,229.4065,229.731,41154.0
2022-02-22 10:05:00,240.74,240.75,240.09,240.61,45527.0,229.75,229.7596,229.1297,229.626,45527.0
2022-02-22 10:10:00,240.41,240.95,240.12,240.77,7959.0,229.4351,229.9505,229.1583,229.7787,7959.0
2022-02-22 10:15:00,240.77,241.11,240.77,240.98,2322.0,229.7787,230.1032,229.7787,229.9791,2322.0
2022-02-22 10:20:00,241.08,241.4,240.8,240.8,11915.0,230.0745,230.3799,229.8073,229.8073,11915.0
2022-02-22 10:25:00,240.95,241.57,240.95,241.57,8050.0,229.9505,230.5422,229.9505,230.5422,8050.0
2022-02-22 10:30:00,241.6,241.61,240.76,240.9,9593.0,230.5708,230.5803,229.7691,229.9027,9593.0
2022-02-22 10:35:00,240.83,240.88,240.47,240.47,7841.0,229.8359,229.8837,229.4924,229.4924,7841.0
2022-02-22 10:40:00,240.65,240.65,240.04,240.41,43282.0,229.6642,229.6642,229.082,229.4351,43282.0
2022-02-22 10:45:00,240.35,240.43,240.11,240.23,8112.0,229.3779,229.4542,229.1488,229.2633,8112.0
2022-02-22 10:50:00,240.2,240.21,239.72,239.96,4920.0,229.2347,229.2442,228.7766,229.0057,4920.0
2022-02-22 10:55:00,239.83,239.89,239.41,239.49,58463.0,228.8816,228.9388,228.4808,228.5571,58463.0
2022-02-22 11:00:00,239.54,239.73,239.49,239.6,3200.0,228.6048,228.7862,228.5571,228.6621,3200.0
2022-02-22 11:05:00,239.54,239.74,239.29,239.36,70763.0,228.6048,228.7957,228.3662,228.433,70763.0
2022-02-22 11:10:00,239.24,239.53,239.23,239.38,3571.0,228.3185,228.5953,228.309,228.4521,3571.0
2022-02-22 11:15:00,239.28,239.36,239.05,239.06,2754.0,228.3567,228.433,228.1372,228.1467,2754.0
2022-02-22 11:20:00,239.11,239.29,239.0,239.24,3415.0,228.1945,228.3662,228.0895,228.3185,3415.0
2022-02-22 11:25:00,239.19,239.75,239.16,239.17,20822.0,228.2708,228.8052,228.2422,228.2517,20822.0
2022-02-22 11:30:00,239.19,239.58,239.14,239.47,12590.0,228.2708,228.643,228.2231,228.538,12590.0
2022-02-22 11:35:00,239.5,239.5,238.97,239.04,7705.0,228.5667,228.5667,228.0608,228.1277,7705.0
2022-02-22 11:40:00,239.14,239.42,239.14,239.42,12605.0,228.2231,228.4903,228.2231,228.4903,12605.0
2022-02-22 11:45:00,239.29,239.5,239.25,239.5,2577.0,228.3662,228.5667,228.3281,228.5667,2577.0
2022-02-22 11:50:00,239.71,239.74,239.04,239.04,2700.0,228.7671,228.7957,228.1277,228.1277,2700.0
2022-02-22 11:55:00,238.73,239.08,238.73,239.04,2909.0,227.8318,228.1658,227.8318,228.1277,2909.0
2022-02-22 12:00:00,239.08,239.49,239.08,239.27,2097.0,228.1658,228.5571,228.1658,228.3472,2097.0
2022-02-22 12:05:00,239.33,239.38,239.21,239.24,2768.0,228.4044,228.4521,228.2899,228.3185,2768.0
2022-02-22 12:10:00,239.33,239.34,238.91,238.91,2754.0,228.4044,228.414,228.0036,228.0036,2754.0
2022-02-22 12:15:00,238.88,238.9,238.67,238.67,10311.0,227.975,227.994,227.7745,227.7745,10311.0
2022-02-22 12:20:00,238.64,238.95,238.64,238.7,4216.0,227.7459,228.0418,227.7459,227.8032,4216.0
2022-02-22 12:25:00,238.57,238.91,238.57,238.71,5698.0,227.6791,228.0036,227.6791,227.8127,5698.0
2022-02-22 12:30:00,238.68,238.78,238.41,238.42,19559.0,227.7841,227.8795,227.5264,227.536,19559.0
2022-02-22 12:35:00,238.48,238.82,238.47,238.55,21737.0,227.5932,227.9177,227.5837,227.66,21737.0
2022-02-22 12:40:00,238.5,238.62,238.39,238.55,8155.0,227.6123,227.7268,227.5073,227.66,8155.0
2022-02-22 12:45:00,238.48,238.49,238.07,238.07,8919.0,227.5932,227.6028,227.2019,227.2019,8919.0
2022-02-22 12:50:00,238.16,238.4,238.16,238.17,19651.0,227.2878,227.5169,227.2878,227.2974,19651.0
2022-02-22 12:55:00,238.29,238.31,238.06,238.09,15392.0,227.4119,227.431,227.1924,227.221,15392.0
2022-02-22 13:00:00,238.19,238.25,237.86,238.04,16084.0,227.3165,227.3737,227.0015,227.1733,16084.0
2022-02-22 13:05:00,238.12,238.31,238.06,238.21,8483.0,227.2497,227.431,227.1924,227.3355,8483.0
2022-02-22 13:10:00,238.29,238.52,238.27,238.33,6585.0,227.4119,227.6314,227.3928,227.4501,6585.0
2022-02-22 13:15:00,238.11,238.16,237.49,237.65,8981.0,227.2401,227.2878,226.6484,226.8011,8981.0
2022-02-22 13:20:00,237.69,237.84,237.69,237.81,1235.0,226.8393,226.9824,226.8393,226.9538,1235.0
2022-02-22 13:25:00,237.79,237.85,237.75,237.85,2049.0,226.9347,226.992,226.8965,226.992,2049.0
2022-02-22 13:30:00,237.8,238.0,237.73,237.98,4623.0,226.9443,227.1351,226.8775,227.116,4623.0
2022-02-22 13:35:00,237.95,237.95,237.55,237.55,3690.0,227.0874,227.0874,226.7057,226.7057,3690.0
2022-02-22 13:40:00,237.78,237.82,237.31,237.31,3428.0,226.9252,226.9633,226.4766,226.4766,3428.0
2022-02-22 13:45:00,237.19,237.38,237.06,237.07,2865.0,226.3621,226.5434,226.238,226.2476,2865.0
2022-02-22 13:50:00,237.09,237.13,236.79,236.79,7776.0,226.2667,226.3048,225.9804,225.9804,7776.0
2022-02-22 13:55:00,236.71,237.01,236.71,237.01,12456.0,225.904,226.1903,225.904,226.1903,12456.0
2022-02-22 14:00:00,236.97,236.97,236.69,236.7,3718.0,226.1521,226.1521,225.8849,225.8945,3718.0
2022-02-22 14:05:00,236.74,236.8,236.36,236.37,11519.0,225.9326,225.9899,225.57,225.5795,11519.0
2022-02-22 14:10:00,236.39,236.85,236.19,236.84,5579.0,225.5986,226.0376,225.4078,226.0281,5579.0
2022-02-22 14:15:00,236.78,237.04,236.75,236.99,3300.0,225.9708,226.219,225.9422,226.1712,3300.0
2022-02-22 14:20:00,237.03,237.26,236.4,236.7,8596.0,226.2094,226.4289,225.6082,225.8945,8596.0
2022-02-22 14:25:00,236.83,237.8,236.83,237.49,22795.0,226.0185,226.9443,226.0185,226.6484,22795.0
2022-02-22 14:30:00,237.26,238.16,237.15,237.41,24783.0,226.4289,227.2878,226.3239,226.5721,24783.0
2022-02-22 14:35:00,237.57,238.06,237.55,237.59,10803.0,226.7248,227.1924,226.7057,226.7438,10803.0
2022-02-22 14:40:00,237.76,237.8,237.2,237.28,5043.0,226.9061,226.9443,226.3716,226.448,5043.0
2022-02-22 14:45:00,237.18,238.4,237.06,238.31,4655.0,226.3526,227.5169,226.238,227.431,4655.0
2022-02-22 14:50:00,238.45,239.2,238.44,238.95,18024.0,227.5646,228.2803,227.555,228.0418,18024.0
2022-02-22 14:55:00,239.04,239.46,239.03,239.03,11413.0,228.1277,228.5285,228.1181,228.1181,11413.0
2022-02-22 15:00:00,239.17,239.95,239.11,239.88,6897.0,228.2517,228.9961,228.1945,228.9293,6897.0
2022-02-22 15:05:00,239.9,239.9,239.44,239.44,8610.0,228.9484,228.9484,228.5094,228.5094,8610.0
2022-02-22 15:10:00,239.62,240.06,239.57,239.7,7636.0,228.6812,229.1011,228.6335,228.7575,7636.0
2022-02-22 15:15:00,239.8,240.12,239.4,239.41,17941.0,228.853,229.1583,228.4712,228.4808,17941.0
2022-02-22 15:20:00,239.43,239.67,238.98,239.1,6099.0,228.4998,228.7289,228.0704,228.1849,6099.0
2022-02-22 15:25:00,239.14,239.8,239.09,239.51,9011.0,228.2231,228.853,228.1754,228.5762,9011.0
2022-02-22 15:30:00,239.23,239.31,238.89,239.23,9936.0,228.309,228.3853,227.9845,228.309,9936.0
2022-02-22 15:35:00,239.23,239.41,238.96,239.35,15975.0,228.309,228.4808,228.0513,228.4235,15975.0
2022-02-22 15:40:00,239.4,239.41,238.55,238.66,15604.0,228.4712,228.4808,227.66,227.765,15604.0
2022-02-22 15:45:00,238.65,238.65,238.18,238.3,12262.0,227.7555,227.7555,227.3069,227.4214,12262.0
2022-02-22 15:50:00,238.19,238.23,237.42,237.47,21503.0,227.3165,227.3546,226.5816,226.6293,21503.0
2022-02-22 15:55:00,237.77,238.3,237.76,238.17,28020.0,226.9156,227.4214,226.9061,227.2974,28020.0
2022-02-23 09:30:00,239.72,240.12,239.72,240.1,7567.0,228.7766,229.1583,228.7766,229.1393,7567.0
2022-02-23 09:35:00,240.08,240.12,239.51,240.12,4926.0,229.1202,229.1583,228.5762,229.1583,4926.0
2022-02-23 09:40:00,240.11,240.12,239.6,239.6,10284.0,229.1488,229.1583,228.6621,228.6621,10284.0
2022-02-23 09:45:00,239.89,240.18,239.76,239.79,5345.0,228.9388,229.2156,228.8148,228.8434,5345.0
2022-02-23 09:50:00,239.74,239.74,239.07,239.07,5539.0,228.7957,228.7957,228.1563,228.1563,5539.0
2022-02-23 09:55:00,239.03,239.38,239.02,239.35,2342.0,228.1181,228.4521,228.1086,228.4235,2342.0
2022-02-23 10:00:00,238.81,238.81,238.45,238.75,4339.0,227.9082,227.9082,227.5646,227.8509,4339.0
2022-02-23 10:05:00,238.71,238.71,238.06,238.24,4045.0,227.8127,227.8127,227.1924,227.3642,4045.0
2022-02-23 10:10:00,238.26,238.6,238.16,238.6,26641.0,227.3833,227.7077,227.2878,227.7077,26641.0
2022-02-23 10:15:00,238.44,238.44,237.96,238.02,7190.0,227.555,227.555,227.097,227.1542,7190.0
2022-02-23 10:20:00,238.03,238.38,237.76,237.82,17965.0,227.1638,227.4978,226.9061,226.9633,17965.0
2022-02-23 10:25:00,237.84,237.89,237.29,237.53,13181.0,226.9824,227.0302,226.4575,226.6866,13181.0
2022-02-23 10:30:00,237.22,237.62,237.21,237.52,4122.0,226.3907,226.7725,226.3812,226.677,4122.0
2022-02-23 10:35:00,237.55,238.01,237.55,237.74,7561.0,226.7057,227.1447,226.7057,226.887,7561.0
2022-02-23 10:40:00,237.81,237.82,237.22,237.22,9507.0,226.9538,226.9633,226.3907,226.3907,9507.0
2022-02-23 10:45:00,237.21,237.53,237.2,237.24,9458.0,226.3812,226.6866,226.3716,226.4098,9458.0
2022-02-23 10:50:00,237.21,237.53,237.2,237.28,7484.0,226.3812,226.6866,226.3716,226.448,7484.0
2022-02-23 10:55:00,237.38,237.55,237.05,237.27,9714.0,226.5434,226.7057,226.2285,226.4385,9714.0
2022-02-23 11:00:00,237.18,237.44,236.81,236.97,10482.0,226.3526,226.6007,225.9995,226.1521,10482.0
2022-02-23 11:05:00,236.85,236.85,236.57,236.68,9770.0,226.0376,226.0376,225.7704,225.8754,9770.0
2022-02-23 11:10:00,236.8,236.88,236.7,236.82,1959.0,225.9899,226.0663,225.8945,226.009,1959.0
2022-02-23 11:15:00,236.73,236.76,236.4,236.66,3698.0,225.9231,225.9517,225.6082,225.8563,3698.0
2022-02-23 11:20:00,236.69,236.8,236.6,236.6,6875.0,225.8849,225.9899,225.799,225.799,6875.0
2022-02-23 11:25:00,236.66,236.92,236.66,236.73,2264.0,225.8563,226.1044,225.8563,225.9231,2264.0
2022-02-23 11:30:00,236.69,237.2,236.5,237.0,12203.0,225.8849,226.3716,225.7036,226.1808,12203.0
2022-02-23 11:35:00,236.83,237.4,236.83,237.31,3826.0,226.0185,226.5625,226.0185,226.4766,3826.0
2022-02-23 11:40:00,237.24,237.24,236.86,236.89,6316.0,226.4098,226.4098,226.0472,226.0758,6316.0
2022-02-23 11:45:00,236.75,237.26,236.75,237.25,4356.0,225.9422,226.4289,225.9422,226.4194,4356.0
2022-02-23 11:50:00,237.3,237.68,237.1,237.57,2099.0,226.4671,226.8297,226.2762,226.7248,2099.0
2022-02-23 11:55:00,237.62,237.78,237.58,237.75,7877.0,226.7725,226.9252,226.7343,226.8965,7877.0
2022-02-23 12:00:00,237.71,237.72,237.51,237.51,455.0,226.8584,226.8679,226.6675,226.6675,455.0
2022-02-23 12:05:00,237.56,237.77,237.53,237.73,3740.0,226.7152,226.9156,226.6866,226.8775,3740.0
2022-02-23 12:10:00,237.58,237.82,237.58,237.64,6072.0,226.7343,226.9633,226.7343,226.7916,6072.0
2022-02-23 12:15:00,237.65,238.26,237.65,238.26,1923.0,226.8011,227.3833,226.8011,227.3833,1923.0
2022-02-23 12:20:00,238.18,238.38,238.14,238.38,2495.0,227.3069,227.4978,227.2687,227.4978,2495.0
2022-02-23 12:25:00,238.42,238.46,238.34,238.44,1100.0,227.536,227.5741,227.4596,227.555,1100.0
2022-02-23 12:30:00,238.4,238.45,238.06,238.06,49070.0,227.5169,227.5646,227.1924,227.1924,49070.0
2022-02-23 12:35:00,238.06,238.06,237.77,237.77,9815.0,227.1924,227.1924,226.9156,226.9156,9815.0
2022-02-23 12:40:00,237.83,237.98,237.73,237.98,936.0,226.9729,227.116,226.8775,227.116,936.0
2022-02-23 12:45:00,237.93,238.04,237.72,237.72,1897.0,227.0683,227.1733,226.8679,226.8679,1897.0
2022-02-23 12:50:00,237.76,237.76,237.18,237.21,6659.0,226.9061,226.9061,226.3526,226.3812,6659.0
2022-02-23 12:55:00,237.2,237.33,237.13,237.24,4742.0,226.3716,226.4957,226.3048,226.4098,4742.0
2022-02-23 13:00:00,237.2,237.21,236.93,236.99,2331.0,226.3716,226.3812,226.114,226.1712,2331.0
2022-02-23 13:05:00,237.06,237.06,236.77,236.87,1514.0,226.238,226.238,225.9613,226.0567,1514.0
2022-02-23 13:10:00,236.61,236.61,236.15,236.18,14193.0,225.8086,225.8086,225.3696,225.3982,14193.0
2022-02-23 13:15:00,236.09,236.43,236.01,236.43,4841.0,225.3123,225.6368,225.236,225.6368,4841.0
2022-02-23 13:20:00,236.33,236.46,236.1,236.22,4643.0,225.5414,225.6654,225.3219,225.4364,4643.0
2022-02-23 13:25:00,236.28,236.41,235.88,235.9,12068.0,225.4936,225.6177,225.1119,225.131,12068.0
2022-02-23 13:30:00,235.86,235.87,235.68,235.7,2092.0,225.0928,225.1024,224.921,224.9401,2092.0
2022-02-23 13:35:00,235.67,236.26,235.65,236.22,7302.0,224.9115,225.4746,224.8924,225.4364,7302.0
2022-02-23 13:40:00,236.19,236.33,236.11,236.27,2629.0,225.4078,225.5414,225.3314,225.4841,2629.0
2022-02-23 13:45:00,236.32,236.81,236.23,236.65,3490.0,225.5318,225.9995,225.4459,225.8468,3490.0
2022-02-23 13:50:00,236.58,236.58,235.91,235.97,3090.0,225.78,225.78,225.1405,225.1978,3090.0
2022-02-23 13:55:00,236.01,236.23,236.01,236.21,1993.0,225.236,225.4459,225.236,225.4268,1993.0
2022-02-23 14:00:00,236.19,236.45,235.71,235.81,12690.0,225.4078,225.6559,224.9497,225.0451,12690.0
2022-02-23 14:05:00,235.87,236.21,235.87,236.05,3141.0,225.1024,225.4268,225.1024,225.2741,3141.0
2022-02-23 14:10:00,236.28,236.29,235.94,235.99,1463.0,225.4936,225.5032,225.1692,225.2169,1463.0
2022-02-23 14:15:00,235.64,236.23,235.64,236.23,1063.0,224.8829,225.4459,224.8829,225.4459,1063.0
2022-02-23 14:20:00,236.0,236.1,235.27,235.29,21947.0,225.2264,225.3219,224.5298,224.5488,21947.0
2022-02-23 14:25:00,235.36,235.4,235.09,235.11,4965.0,224.6156,224.6538,224.358,224.3771,4965.0
2022-02-23 14:30:00,235.24,235.25,235.0,235.09,6344.0,224.5011,224.5107,224.2721,224.358,6344.0
2022-02-23 14:35:00,235.05,235.27,235.05,235.14,4622.0,224.3198,224.5298,224.3198,224.4057,4622.0
2022-02-23 14:40:00,234.9,234.9,234.43,234.55,3772.0,224.1766,224.1766,223.7281,223.8426,3772.0
2022-02-23 14:45:00,234.61,235.1,234.61,234.84,3418.0,223.8999,224.3675,223.8999,224.1194,3418.0
2022-02-23 14:50:00,234.74,235.01,234.68,234.68,7229.0,224.024,224.2816,223.9667,223.9667,7229.0
2022-02-23 14:55:00,234.69,234.78,234.59,234.78,776.0,223.9762,224.0621,223.8808,224.0621,776.0
2022-02-23 15:00:00,234.75,234.75,234.28,234.33,5141.0,224.0335,224.0335,223.5849,223.6327,5141.0
2022-02-23 15:05:00,234.35,234.55,234.07,234.18,82620.0,223.6518,223.8426,223.3845,223.4895,82620.0
2022-02-23 15:10:00,234.21,234.24,233.96,234.24,2681.0,223.5181,223.5468,223.2796,223.5468,2681.0
2022-02-23 15:15:00,234.24,234.66,234.21,234.22,9519.0,223.5468,223.9476,223.5181,223.5277,9519.0
2022-02-23 15:20:00,234.31,234.41,234.16,234.41,13226.0,223.6136,223.709,223.4704,223.709,13226.0
2022-02-23 15:25:00,234.37,234.86,234.28,234.86,2717.0,223.6708,224.1385,223.5849,224.1385,2717.0
2022-02-23 15:30:00,234.62,234.87,234.32,234.58,17212.0,223.9094,224.148,223.6231,223.8713,17212.0
2022-02-23 15:35:00,234.7,234.71,234.11,234.13,22820.0,223.9858,223.9953,223.4227,223.4418,22820.0
2022-02-23 15:40:00,234.13,234.29,234.0,234.02,28153.0,223.4418,223.5945,223.3177,223.3368,28153.0
2022-02-23 15:45:00,234.0,234.22,233.69,233.69,43649.0,223.3177,223.5277,223.0219,223.0219,43649.0
2022-02-23 15:50:00,233.68,234.07,233.53,233.65,31329.0,223.0123,223.3845,222.8692,222.9837,31329.0
2022-02-23 15:55:00,233.65,233.89,233.51,233.82,36471.0,222.9837,223.2128,222.8501,223.1459,36471.0
2022-02-24 09:30:00,227.61,228.61,227.48,228.5,10141.0,217.2194,218.1738,217.0954,218.0688,10141.0
2022-02-24 09:35:00,228.41,229.47,228.07,229.41,26419.0,217.9829,218.9945,217.6584,218.9373,26419.0
2022-02-24 09:40:00,229.36,229.39,228.58,228.8,28275.0,218.8896,218.9182,218.1452,218.3551,28275.0
2022-02-24 09:45:00,228.75,230.05,228.61,230.04,28145.0,218.3074,219.5481,218.1738,219.5385,28145.0
2022-02-24 09:50:00,230.09,230.58,229.91,230.02,25221.0,219.5862,220.0539,219.4144,219.5194,25221.0
2022-02-24 09:55:00,229.76,230.58,229.72,230.58,23200.0,219.2713,220.0539,219.2331,220.0539,23200.0
2022-02-24 10:00:00,230.5,230.5,229.31,229.38,29714.0,219.9775,219.9775,218.8418,218.9086,29714.0
2022-02-24 10:05:00,229.1,229.85,229.06,229.66,18826.0,218.6414,219.3572,218.6032,219.1759,18826.0
2022-02-24 10:10:00,229.99,231.02,229.87,230.91,39358.0,219.4908,220.4738,219.3763,220.3688,39358.0
2022-02-24 10:15:00,230.84,231.52,230.71,231.48,29605.0,220.302,220.9509,220.1779,220.9128,29605.0
2022-02-24 10:20:00,231.55,231.93,230.83,230.94,18947.0,220.9796,221.3422,220.2924,220.3974,18947.0
2022-02-24 10:25:00,231.03,231.14,230.29,230.56,21956.0,220.4833,220.5883,219.7771,220.0348,21956.0
2022-02-24 10:30:00,230.37,231.24,230.07,231.0,26717.0,219.8534,220.6837,219.5671,220.4547,26717.0
2022-02-24 10:35:00,231.01,231.11,230.12,230.36,10327.0,220.4642,220.5597,219.6149,219.8439,10327.0
2022-02-24 10:40:00,230.5,230.57,229.93,230.55,17128.0,219.9775,220.0443,219.4335,220.0252,17128.0
2022-02-24 10:45:00,230.66,231.49,230.65,231.33,5126.0,220.1302,220.9223,220.1207,220.7696,5126.0
2022-02-24 10:50:00,231.24,231.51,230.82,231.51,12397.0,220.6837,220.9414,220.2829,220.9414,12397.0
2022-02-24 10:55:00,231.65,231.86,231.24,231.39,8747.0,221.075,221.2754,220.6837,220.8269,8747.0
2022-02-24 11:00:00,231.17,231.9,230.94,231.09,10488.0,220.6169,221.3136,220.3974,220.5406,10488.0
2022-02-24 11:05:00,231.06,232.2,231.06,232.2,3674.0,220.5119,221.5999,220.5119,221.5999,3674.0
2022-02-24 11:10:00,231.95,232.5,231.63,232.38,2953.0,221.3613,221.8862,221.0559,221.7717,2953.0
2022-02-24 11:15:00,232.29,232.67,232.1,232.54,6404.0,221.6858,222.0484,221.5045,221.9244,6404.0
2022-02-24 11:20:00,232.68,232.79,232.04,232.09,10011.0,222.058,222.163,221.4472,221.4949,10011.0
2022-02-24 11:25:00,232.03,232.23,231.72,231.92,7079.0,221.4377,221.6285,221.1418,221.3327,7079.0
2022-02-24 11:30:00,231.96,232.06,231.41,231.68,15734.0,221.3709,221.4663,220.846,221.1036,15734.0
2022-02-24 11:35:00,231.82,231.82,231.42,231.42,4477.0,221.2373,221.2373,220.8555,220.8555,4477.0
2022-02-24 11:40:00,231.92,231.92,231.05,231.06,9627.0,221.3327,221.3327,220.5024,220.5119,9627.0
2022-02-24 11:45:00,231.28,231.28,230.88,231.14,3376.0,220.7219,220.7219,220.3402,220.5883,3376.0
2022-02-24 11:50:00,231.54,231.99,231.51,231.96,9078.0,220.97,221.3995,220.9414,221.3709,9078.0
2022-02-24 11:55:00,231.81,232.37,231.8,232.36,29732.0,221.2277,221.7621,221.2182,221.7526,29732.0
2022-02-24 12:00:00,232.22,232.32,232.2,232.29,3824.0,221.619,221.7144,221.5999,221.6858,3824.0
2022-02-24 12:05:00,232.04,232.06,231.66,231.66,2106.0,221.4472,221.4663,221.0846,221.0846,2106.0
2022-02-24 12:10:00,231.69,231.88,230.93,230.97,4555.0,221.1132,221.2945,220.3879,220.4261,4555.0
2022-02-24 12:15:00,230.92,231.21,230.78,231.04,29123.0,220.3783,220.6551,220.2447,220.4929,29123.0
2022-02-24 12:20:00,231.16,231.16,230.46,230.56,5231.0,220.6074,220.6074,219.9393,220.0348,5231.0
2022-02-24 12:25:00,230.58,231.01,230.58,230.95,18742.0,220.0539,220.4642,220.0539,220.407,18742.0
2022-02-24 12:30:00,231.08,231.37,230.46,230.76,11935.0,220.531,220.8078,219.9393,220.2256,11935.0
2022-02-24 12:35:00,230.73,231.63,230.73,231.62,11894.0,220.197,221.0559,220.197,221.0464,11894.0
2022-02-24 12:40:00,231.63,231.89,231.6,231.6,21546.0,221.0559,221.3041,221.0273,221.0273,21546.0
2022-02-24 12:45:00,231.75,231.75,231.25,231.32,2415.0,221.1704,221.1704,220.6933,220.7601,2415.0
2022-02-24 12:50:00,231.46,231.46,231.15,231.36,1000.0,220.8937,220.8937,220.5978,220.7983,1000.0
2022-02-24 12:55:00,231.23,231.69,231.02,231.02,24151.0,220.6742,221.1132,220.4738,220.4738,24151.0
2022-02-24 13:00:00,231.06,231.07,230.71,230.85,41070.0,220.5119,220.5215,220.1779,220.3115,41070.0
2022-02-24 13:05:00,230.96,231.59,230.96,231.55,51173.0,220.4165,221.0178,220.4165,220.9796,51173.0
2022-02-24 13:10:00,231.51,231.88,231.28,231.77,31300.0,220.9414,221.2945,220.7219,221.1895,31300.0
2022-02-24 13:15:00,231.84,231.99,231.54,231.92,8064.0,221.2563,221.3995,220.97,221.3327,8064.0
2022-02-24 13:20:00,231.83,231.96,231.37,231.37,12046.0,221.2468,221.3709,220.8078,220.8078,12046.0
2022-02-24 13:25:00,231.47,231.63,231.1,231.12,8147.0,220.9032,221.0559,220.5501,220.5692,8147.0
2022-02-24 13:30:00,231.25,231.59,231.25,231.54,7630.0,220.6933,221.0178,220.6933,220.97,7630.0
2022-02-24 13:35:00,231.42,232.37,231.42,232.37,10984.0,220.8555,221.7621,220.8555,221.7621,10984.0
2022-02-24 13:40:00,232.37,232.53,232.08,232.08,13169.0,221.7621,221.9148,221.4854,221.4854,13169.0
2022-02-24 13:45:00,231.95,233.65,231.81,233.62,27486.0,221.3613,222.9837,221.2277,222.9551,27486.0
2022-02-24 13:50:00,233.6,233.83,233.24,233.28,21326.0,222.936,223.1555,222.5924,222.6306,21326.0
2022-02-24 13:55:00,233.12,233.12,232.29,232.44,13274.0,222.4779,222.4779,221.6858,221.8289,13274.0
2022-02-24 14:00:00,232.52,232.61,232.08,232.51,28094.0,221.9053,221.9912,221.4854,221.8958,28094.0
2022-02-24 14:05:00,232.55,232.88,231.87,231.87,33234.0,221.9339,222.2489,221.285,221.285,33234.0
2022-02-24 14:10:00,232.09,233.0,232.09,232.97,13239.0,221.4949,222.3634,221.4949,222.3348,13239.0
2022-02-24 14:15:00,232.9,233.4,232.84,233.35,11264.0,222.2679,222.7451,222.2107,222.6974,11264.0
2022-02-24 14:20:00,233.44,233.48,233.11,233.11,6421.0,222.7833,222.8215,222.4684,222.4684,6421.0
2022-02-24 14:25:00,233.32,233.47,233.11,233.16,4550.0,222.6688,222.8119,222.4684,222.5161,4550.0
2022-02-24 14:30:00,233.49,234.46,233.49,234.45,25448.0,222.831,223.7567,222.831,223.7472,25448.0
2022-02-24 14:35:00,234.46,235.0,234.42,235.0,6405.0,223.7567,224.2721,223.7186,224.2721,6405.0
2022-02-24 14:40:00,235.04,235.05,234.45,234.55,13052.0,224.3103,224.3198,223.7472,223.8426,13052.0
2022-02-24 14:45:00,234.49,235.0,234.49,235.0,3730.0,223.7854,224.2721,223.7854,224.2721,3730.0
2022-02-24 14:50:00,234.81,235.24,234.67,235.18,13026.0,224.0908,224.5011,223.9571,224.4439,13026.0
2022-02-24 14:55:00,235.23,235.24,234.66,235.04,16691.0,224.4916,224.5011,223.9476,224.3103,16691.0
2022-02-24 15:00:00,235.08,235.67,234.83,235.6,11063.0,224.3484,224.9115,224.1098,224.8447,11063.0
2022-02-24 15:05:00,235.66,235.8,235.51,235.52,26824.0,224.902,225.0356,224.7588,224.7683,26824.0
2022-02-24 15:10:00,235.52,235.74,235.44,235.73,4020.0,224.7683,224.9783,224.692,224.9688,4020.0
2022-02-24 15:15:00,235.73,235.84,235.47,235.8,19754.0,224.9688,225.0737,224.7206,225.0356,19754.0
2022-02-24 15:20:00,235.81,235.83,235.37,235.76,13929.0,225.0451,225.0642,224.6252,224.9974,13929.0
2022-02-24 15:25:00,235.79,235.97,235.27,235.3,3882.0,225.026,225.1978,224.5298,224.5584,3882.0
2022-02-24 15:30:00,235.31,236.87,235.31,236.87,14118.0,224.5679,226.0567,224.5679,226.0567,14118.0
2022-02-24 15:35:00,236.84,237.13,236.7,237.08,12237.0,226.0281,226.3048,225.8945,226.2571,12237.0
2022-02-24 15:40:00,237.04,237.17,236.61,236.61,13164.0,226.219,226.343,225.8086,225.8086,13164.0
2022-02-24 15:45:00,236.65,237.04,236.51,236.69,12680.0,225.8468,226.219,225.7131,225.8849,12680.0
2022-02-24 15:50:00,236.71,238.03,236.68,237.88,39629.0,225.904,227.1638,225.8754,227.0206,39629.0
2022-02-24 15:55:00,237.81,237.93,237.25,237.7,61662.0,226.9538,227.0683,226.4194,226.8488,61662.0
2022-02-25 09:30:00,238.16,239.31,237.91,239.31,12107.0,227.2878,228.3853,227.0492,228.3853,12107.0
2022-02-25 09:35:00,239.23,239.27,238.93,239.1,6770.0,228.309,228.3472,228.0227,228.1849,6770.0
2022-02-25 09:40:00,239.27,239.27,238.26,238.27,6072.0,228.3472,228.3472,227.3833,227.3928,6072.0
2022-02-25 09:45:00,238.52,239.01,238.52,238.95,7650.0,227.6314,228.099,227.6314,228.0418,7650.0
2022-02-25 09:50:00,238.98,239.01,238.43,238.51,4630.0,228.0704,228.099,227.5455,227.6218,4630.0
2022-02-25 09:55:00,238.38,238.42,237.8,237.99,1284.0,227.4978,227.536,226.9443,227.1256,1284.0
2022-02-25 10:00:00,237.58,237.71,237.43,237.63,9505.0,226.7343,226.8584,226.5912,226.782,9505.0
2022-02-25 10:05:00,237.75,238.68,237.75,238.53,1700.0,226.8965,227.7841,226.8965,227.6409,1700.0
2022-02-25 10:10:00,238.58,238.83,238.15,238.57,7600.0,227.6887,227.9272,227.2783,227.6791,7600.0
2022-02-25 10:15:00,238.32,238.91,238.01,238.91,25400.0,227.4405,228.0036,227.1447,228.0036,25400.0
2022-02-25 10:20:00,238.88,239.3,238.67,239.22,26106.0,227.975,228.3758,227.7745,228.2994,26106.0
2022-02-25 10:25:00,239.21,239.58,239.21,239.56,5290.0,228.2899,228.643,228.2899,228.6239,5290.0
2022-02-25 10:30:00,239.67,239.76,239.4,239.49,26627.0,228.7289,228.8148,228.4712,228.5571,26627.0
2022-02-25 10:35:00,239.47,239.54,238.94,239.21,27553.0,228.538,228.6048,228.0322,228.2899,27553.0
2022-02-25 10:40:00,239.35,240.02,239.35,240.0,16781.0,228.4235,229.0629,228.4235,229.0438,16781.0
2022-02-25 10:45:00,240.04,240.54,239.99,240.53,25160.0,229.082,229.5592,229.0343,229.5496,25160.0
2022-02-25 10:50:00,240.55,240.67,240.34,240.53,18418.0,229.5687,229.6832,229.3683,229.5496,18418.0
2022-02-25 10:55:00,240.55,240.7,240.14,240.38,47007.0,229.5687,229.7119,229.1774,229.4065,47007.0
2022-02-25 11:00:00,240.4,240.85,239.98,240.83,49112.0,229.4256,229.855,229.0247,229.8359,49112.0
2022-02-25 11:05:00,240.77,240.81,240.46,240.68,4999.0,229.7787,229.8169,229.4828,229.6928,4999.0
2022-02-25 11:10:00,240.68,241.33,240.63,241.28,9219.0,229.6928,230.3131,229.6451,230.2654,9219.0
2022-02-25 11:15:00,241.2,241.51,241.04,241.51,6037.0,230.189,230.4849,230.0364,230.4849,6037.0
2022-02-25 11:20:00,241.49,241.69,241.37,241.62,6923.0,230.4658,230.6567,230.3513,230.5899,6923.0
2022-02-25 11:25:00,241.61,241.69,241.32,241.45,19035.0,230.5803,230.6567,230.3036,230.4276,19035.0
2022-02-25 11:30:00,241.42,241.54,241.2,241.54,4146.0,230.399,230.5135,230.189,230.5135,4146.0
2022-02-25 11:35:00,241.57,241.57,241.14,241.35,11242.0,230.5422,230.5422,230.1318,230.3322,11242.0
2022-02-25 11:40:00,241.42,241.52,241.18,241.28,5233.0,230.399,230.4944,230.17,230.2654,5233.0
2022-02-25 11:45:00,241.39,241.71,241.39,241.71,10694.0,230.3704,230.6758,230.3704,230.6758,10694.0
2022-02-25 11:50:00,241.74,241.98,241.64,241.98,21349.0,230.7044,230.9334,230.609,230.9334,21349.0
2022-02-25 11:55:00,241.97,242.38,241.97,242.38,3516.0,230.9239,231.3152,230.9239,231.3152,3516.0
2022-02-25 12:00:00,242.3,242.36,242.12,242.12,5305.0,231.2388,231.2961,231.067,231.067,5305.0
2022-02-25 12:05:00,242.18,242.18,241.9,241.92,8827.0,231.1243,231.1243,230.8571,230.8762,8827.0
2022-02-25 12:10:00,241.92,242.12,241.76,241.76,7298.0,230.8762,231.067,230.7235,230.7235,7298.0
2022-02-25 12:15:00,241.76,242.13,241.71,242.13,13053.0,230.7235,231.0766,230.6758,231.0766,13053.0
2022-02-25 12:20:00,241.94,242.03,241.86,241.94,4800.0,230.8953,230.9812,230.8189,230.8953,4800.0
2022-02-25 12:25:00,241.93,242.34,241.89,242.34,4200.0,230.8857,231.277,230.8475,231.277,4200.0
2022-02-25 12:30:00,242.38,242.61,242.34,242.58,4545.0,231.3152,231.5347,231.277,231.506,4545.0
2022-02-25 12:35:00,242.6,242.62,242.36,242.37,3932.0,231.5251,231.5442,231.2961,231.3056,3932.0
2022-02-25 12:40:00,242.47,242.6,242.45,242.58,5852.0,231.4011,231.5251,231.382,231.506,5852.0
2022-02-25 12:45:00,242.64,242.64,242.32,242.32,6094.0,231.5633,231.5633,231.2579,231.2579,6094.0
2022-02-25 12:50:00,242.22,242.25,241.95,241.99,22008.0,231.1625,231.1911,230.9048,230.943,22008.0
2022-02-25 12:55:00,241.67,241.94,241.6,241.8,21054.0,230.6376,230.8953,230.5708,230.7617,21054.0
2022-02-25 13:00:00,241.99,242.15,241.73,241.96,6000.0,230.943,231.0957,230.6949,230.9144,6000.0
2022-02-25 13:05:00,241.91,241.91,241.62,241.69,5553.0,230.8666,230.8666,230.5899,230.6567,5553.0
2022-02-25 13:10:00,241.57,241.71,241.33,241.69,7296.0,230.5422,230.6758,230.3131,230.6567,7296.0
2022-02-25 13:15:00,241.67,242.06,241.51,241.99,5121.0,230.6376,231.0098,230.4849,230.943,5121.0
2022-02-25 13:20:00,242.0,242.03,241.86,241.97,1970.0,230.9525,230.9812,230.8189,230.9239,1970.0
2022-02-25 13:25:00,242.03,242.33,242.03,242.26,3954.0,230.9812,231.2675,230.9812,231.2007,3954.0
2022-02-25 13:30:00,242.27,242.54,242.27,242.47,1023.0,231.2102,231.4679,231.2102,231.4011,1023.0
2022-02-25 13:35:00,242.43,242.43,242.07,242.3,6887.0,231.3629,231.3629,231.0193,231.2388,6887.0
2022-02-25 13:40:00,242.49,242.84,242.47,242.8,4313.0,231.4202,231.7542,231.4011,231.716,4313.0
2022-02-25 13:45:00,242.8,242.88,242.6,242.7,6810.0,231.716,231.7924,231.5251,231.6206,6810.0
2022-02-25 13:50:00,242.76,242.88,242.72,242.73,4626.0,231.6778,231.7924,231.6397,231.6492,4626.0
2022-02-25 13:55:00,242.42,242.42,242.06,242.33,7626.0,231.3534,231.3534,231.0098,231.2675,7626.0
2022-02-25 14:00:00,242.08,242.7,241.96,242.57,5999.0,231.0289,231.6206,230.9144,231.4965,5999.0
2022-02-25 14:05:00,242.53,242.54,242.09,242.12,4921.0,231.4583,231.4679,231.0384,231.067,4921.0
2022-02-25 14:10:00,241.99,242.22,241.83,242.04,41788.0,230.943,231.1625,230.7903,230.9907,41788.0
2022-02-25 14:15:00,242.09,242.25,242.09,242.17,4060.0,231.0384,231.1911,231.0384,231.1148,4060.0
2022-02-25 14:20:00,242.15,242.69,242.15,242.69,4628.0,231.0957,231.611,231.0957,231.611,4628.0
2022-02-25 14:25:00,242.72,242.74,242.46,242.54,3023.0,231.6397,231.6587,231.3915,231.4679,3023.0
2022-02-25 14:30:00,242.63,242.81,241.9,242.03,10752.0,231.5538,231.7255,230.8571,230.9812,10752.0
2022-02-25 14:35:00,242.17,242.35,242.03,242.2,12282.0,231.1148,231.2865,230.9812,231.1434,12282.0
2022-02-25 14:40:00,242.26,242.3,241.97,242.13,2194.0,231.2007,231.2388,230.9239,231.0766,2194.0
2022-02-25 14:45:00,242.16,242.34,242.09,242.1,9528.0,231.1052,231.277,231.0384,231.048,9528.0
2022-02-25 14:50:00,241.85,241.96,241.49,241.74,4029.0,230.8094,230.9144,230.4658,230.7044,4029.0
2022-02-25 14:55:00,241.68,242.31,241.68,242.0,12082.0,230.6471,231.2484,230.6471,230.9525,12082.0
2022-02-25 15:00:00,241.95,241.95,241.62,241.71,4407.0,230.9048,230.9048,230.5899,230.6758,4407.0
2022-02-25 15:05:00,241.73,241.91,241.62,241.84,8960.0,230.6949,230.8666,230.5899,230.7998,8960.0
2022-02-25 15:10:00,241.9,241.93,241.66,241.93,3732.0,230.8571,230.8857,230.628,230.8857,3732.0
2022-02-25 15:15:00,242.01,242.33,242.01,242.33,1808.0,230.9621,231.2675,230.9621,231.2675,1808.0
2022-02-25 15:20:00,242.37,242.79,242.24,242.69,7596.0,231.3056,231.7065,231.1816,231.611,7596.0
2022-02-25 15:25:00,242.67,242.67,242.37,242.37,10336.0,231.5919,231.5919,231.3056,231.3056,10336.0
2022-02-25 15:30:00,242.4,242.71,242.39,242.51,12095.0,231.3343,231.6301,231.3247,231.4392,12095.0
2022-02-25 15:35:00,242.25,242.51,242.05,242.45,11755.0,231.1911,231.4392,231.0002,231.382,11755.0
2022-02-25 15:40:00,242.44,242.76,242.29,242.56,22576.0,231.3724,231.6778,231.2293,231.487,22576.0
2022-02-25 15:45:00,242.52,242.82,242.46,242.54,9939.0,231.4488,231.7351,231.3915,231.4679,9939.0
2022-02-25 15:50:00,242.61,243.1,242.47,242.85,22034.0,231.5347,232.0023,231.4011,231.7637,22034.0
2022-02-25 15:55:00,242.75,243.1,242.74,242.98,18419.0,231.6683,232.0023,231.6587,231.8878,18419.0
2022-02-28 09:30:00,240.09,240.61,240.09,240.32,7424.0,229.1297,229.626,229.1297,229.3492,7424.0
2022-02-28 09:35:00,240.52,241.09,240.52,240.9,12230.0,229.5401,230.0841,229.5401,229.9027,12230.0
2022-02-28 09:40:00,240.66,240.76,240.28,240.74,4480.0,229.6737,229.7691,229.311,229.75,4480.0
2022-02-28 09:45:00,240.78,240.93,240.39,240.85,2979.0,229.7882,229.9314,229.416,229.855,2979.0
2022-02-28 09:50:00,240.79,241.33,240.78,240.98,3189.0,229.7978,230.3131,229.7882,229.9791,3189.0
2022-02-28 09:55:00,241.02,241.44,240.9,241.2,10625.0,230.0173,230.4181,229.9027,230.189,10625.0
2022-02-28 10:00:00,241.32,241.33,240.67,240.8,3061.0,230.3036,230.3131,229.6832,229.8073,3061.0
2022-02-28 10:05:00,240.87,240.87,240.4,240.45,4400.0,229.8741,229.8741,229.4256,229.4733,4400.0
2022-02-28 10:10:00,240.62,240.73,240.21,240.3,9355.0,229.6355,229.7405,229.2442,229.3301,9355.0
2022-02-28 10:15:00,240.29,240.43,239.98,240.07,11445.0,229.3206,229.4542,229.0247,229.1106,11445.0
2022-02-28 10:20:00,240.19,240.71,240.16,240.6,68778.0,229.2252,229.7214,229.1965,229.6164,68778.0
2022-02-28 10:25:00,240.57,240.95,240.57,240.77,2489.0,229.5878,229.9505,229.5878,229.7787,2489.0
2022-02-28 10:30:00,240.69,241.37,240.69,241.04,13279.0,229.7023,230.3513,229.7023,230.0364,13279.0
2022-02-28 10:35:00,240.92,241.81,240.92,241.7,19812.0,229.9218,230.7712,229.9218,230.6662,19812.0
2022-02-28 10:40:00,241.81,242.25,241.73,242.14,17402.0,230.7712,231.1911,230.6949,231.0861,17402.0
2022-02-28 10:45:00,242.21,242.23,241.89,241.91,4024.0,231.1529,231.172,230.8475,230.8666,4024.0
2022-02-28 10:50:00,242.04,242.24,241.98,242.01,23241.0,230.9907,231.1816,230.9334,230.9621,23241.0
2022-02-28 10:55:00,242.11,242.51,242.11,242.31,19762.0,231.0575,231.4392,231.0575,231.2484,19762.0
2022-02-28 11:00:00,242.37,242.67,242.26,242.6,3534.0,231.3056,231.5919,231.2007,231.5251,3534.0
2022-02-28 11:05:00,242.39,242.48,242.23,242.37,5668.0,231.3247,231.4106,231.172,231.3056,5668.0
2022-02-28 11:10:00,242.37,242.49,242.17,242.38,4839.0,231.3056,231.4202,231.1148,231.3152,4839.0
2022-02-28 11:15:00,242.36,242.85,242.27,242.68,13135.0,231.2961,231.7637,231.2102,231.6015,13135.0
2022-02-28 11:20:00,242.67,243.14,242.67,243.14,7283.0,231.5919,232.0405,231.5919,232.0405,7283.0
2022-02-28 11:25:00,243.11,243.36,243.01,243.27,11127.0,232.0119,232.2504,231.9164,232.1646,11127.0
2022-02-28 11:30:00,243.31,243.59,243.23,243.23,3506.0,232.2027,232.4699,232.1264,232.1264,3506.0
2022-02-28 11:35:00,243.3,243.41,242.98,243.05,13609.0,232.1932,232.2982,231.8878,231.9546,13609.0
2022-02-28 11:40:00,243.0,243.15,242.82,243.12,4850.0,231.9069,232.05,231.7351,232.0214,4850.0
2022-02-28 11:45:00,243.09,243.1,242.5,242.69,7594.0,231.9928,232.0023,231.4297,231.611,7594.0
2022-02-28 11:50:00,242.73,242.76,242.62,242.76,3457.0,231.6492,231.6778,231.5442,231.6778,3457.0
2022-02-28 11:55:00,242.83,243.15,242.82,243.13,2045.0,231.7446,232.05,231.7351,232.0309,2045.0
2022-02-28 12:00:00,243.23,243.29,242.99,242.99,8444.0,232.1264,232.1836,231.8973,231.8973,8444.0
2022-02-28 12:05:00,243.03,243.03,242.01,242.08,8059.0,231.9355,231.9355,230.9621,231.0289,8059.0
2022-02-28 12:10:00,242.05,242.09,241.65,241.67,3359.0,231.0002,231.0384,230.6185,230.6376,3359.0
2022-02-28 12:15:00,241.73,241.79,241.48,241.79,8763.0,230.6949,230.7521,230.4563,230.7521,8763.0
2022-02-28 12:20:00,241.78,241.91,241.32,241.38,18466.0,230.7426,230.8666,230.3036,230.3608,18466.0
2022-02-28 12:25:00,241.64,241.66,241.54,241.59,10736.0,230.609,230.628,230.5135,230.5612,10736.0
2022-02-28 12:30:00,241.52,241.7,241.21,241.35,11556.0,230.4944,230.6662,230.1986,230.3322,11556.0
2022-02-28 12:35:00,241.39,241.43,241.02,241.07,114157.0,230.3704,230.4085,230.0173,230.065,114157.0
2022-02-28 12:40:00,241.07,241.14,240.76,240.82,14068.0,230.065,230.1318,229.7691,229.8264,14068.0
2022-02-28 12:45:00,240.77,240.81,240.48,240.81,12610.0,229.7787,229.8169,229.5019,229.8169,12610.0
2022-02-28 12:50:00,240.85,240.9,240.39,240.66,25950.0,229.855,229.9027,229.416,229.6737,25950.0
2022-02-28 12:55:00,240.63,240.95,240.49,240.95,8686.0,229.6451,229.9505,229.5115,229.9505,8686.0
2022-02-28 13:00:00,240.95,241.46,240.91,241.35,3916.0,229.9505,230.4372,229.9123,230.3322,3916.0
2022-02-28 13:05:00,241.41,241.82,241.29,241.8,7902.0,230.3895,230.7807,230.2749,230.7617,7902.0
2022-02-28 13:10:00,241.75,241.96,241.64,241.75,5695.0,230.7139,230.9144,230.609,230.7139,5695.0
2022-02-28 13:15:00,241.79,241.81,240.9,241.0,19622.0,230.7521,230.7712,229.9027,229.9982,19622.0
2022-02-28 13:20:00,240.99,240.99,240.57,240.71,17116.0,229.9886,229.9886,229.5878,229.7214,17116.0
2022-02-28 13:25:00,240.71,241.3,240.71,241.09,20973.0,229.7214,230.2845,229.7214,230.0841,20973.0
2022-02-28 13:30:00,241.08,241.28,240.79,240.95,17885.0,230.0745,230.2654,229.7978,229.9505,17885.0
2022-02-28 13:35:00,240.96,241.23,240.81,241.19,11379.0,229.96,230.2177,229.8169,230.1795,11379.0
2022-02-28 13:40:00,241.2,241.49,241.06,241.06,7748.0,230.189,230.4658,230.0554,230.0554,7748.0
2022-02-28 13:45:00,241.14,241.27,240.8,241.27,8953.0,230.1318,230.2559,229.8073,230.2559,8953.0
2022-02-28 13:50:00,241.37,241.78,241.37,241.66,11582.0,230.3513,230.7426,230.3513,230.628,11582.0
2022-02-28 13:55:00,241.63,241.68,241.32,241.56,10605.0,230.5994,230.6471,230.3036,230.5326,10605.0
2022-02-28 14:00:00,241.49,241.49,240.27,240.28,15713.0,230.4658,230.4658,229.3015,229.311,15713.0
2022-02-28 14:05:00,240.28,240.34,239.6,239.63,21772.0,229.311,229.3683,228.6621,228.6907,21772.0
2022-02-28 14:10:00,239.59,239.9,239.44,239.85,12566.0,228.6525,228.9484,228.5094,228.9007,12566.0
2022-02-28 14:15:00,239.8,240.12,239.58,240.01,15101.0,228.853,229.1583,228.643,229.0534,15101.0
2022-02-28 14:20:00,240.13,240.13,239.52,239.56,15130.0,229.1679,229.1679,228.5857,228.6239,15130.0
2022-02-28 14:25:00,239.59,239.87,239.5,239.61,15947.0,228.6525,228.9198,228.5667,228.6716,15947.0
2022-02-28 14:30:00,239.7,239.82,239.42,239.6,10092.0,228.7575,228.872,228.4903,228.6621,10092.0
2022-02-28 14:35:00,239.6,240.14,239.57,239.65,10925.0,228.6621,229.1774,228.6335,228.7098,10925.0
2022-02-28 14:40:00,239.84,240.66,239.73,240.66,2621.0,228.8911,229.6737,228.7862,229.6737,2621.0
2022-02-28 14:45:00,240.54,240.55,240.11,240.19,3676.0,229.5592,229.5687,229.1488,229.2252,3676.0
2022-02-28 14:50:00,240.28,240.47,240.28,240.42,1880.0,229.311,229.4924,229.311,229.4447,1880.0
2022-02-28 14:55:00,240.48,240.93,240.48,240.71,3226.0,229.5019,229.9314,229.5019,229.7214,3226.0
2022-02-28 15:00:00,240.64,240.73,240.52,240.54,7296.0,229.6546,229.7405,229.5401,229.5592,7296.0
2022-02-28 15:05:00,240.57,240.6,239.93,240.41,25700.0,229.5878,229.6164,228.977,229.4351,25700.0
2022-02-28 15:10:00,240.56,240.56,240.1,240.22,14453.0,229.5783,229.5783,229.1393,229.2538,14453.0
2022-02-28 15:15:00,240.25,240.74,240.17,240.63,20525.0,229.2824,229.75,229.2061,229.6451,20525.0
2022-02-28 15:20:00,240.7,241.3,240.7,241.14,52233.0,229.7119,230.2845,229.7119,230.1318,52233.0
2022-02-28 15:25:00,241.12,241.34,240.96,241.11,22075.0,230.1127,230.3227,229.96,230.1032,22075.0
2022-02-28 15:30:00,240.85,240.89,240.34,240.37,23597.0,229.855,229.8932,229.3683,229.3969,23597.0
2022-02-28 15:35:00,240.34,240.37,239.92,240.03,43527.0,229.3683,229.3969,228.9675,229.0725,43527.0
2022-02-28 15:40:00,240.09,241.14,240.09,241.04,45492.0,229.1297,230.1318,229.1297,230.0364,45492.0
2022-02-28 15:45:00,241.08,241.8,241.08,241.74,33044.0,230.0745,230.7617,230.0745,230.7044,33044.0
2022-02-28 15:50:00,241.71,242.29,241.64,242.22,36051.0,230.6758,231.2293,230.609,231.1625,36051.0
2022-02-28 15:55:00,242.35,242.84,242.21,242.7,213405.0,231.2865,231.7542,231.1529,231.6206,213405.0
2022-03-01 09:30:00,242.06,242.42,241.89,242.41,24219.0,231.0098,231.3534,230.8475,231.3438,24219.0
2022-03-01 09:35:00,242.68,243.0,242.51,242.82,18112.0,231.6015,231.9069,231.4392,231.7351,18112.0
2022-03-01 09:40:00,242.81,242.83,242.11,242.22,13856.0,231.7255,231.7446,231.0575,231.1625,13856.0
2022-03-01 09:45:00,242.27,242.54,241.91,242.54,15673.0,231.2102,231.4679,230.8666,231.4679,15673.0
2022-03-01 09:50:00,242.61,242.62,241.44,241.78,21824.0,231.5347,231.5442,230.4181,230.7426,21824.0
2022-03-01 09:55:00,241.85,242.02,241.57,241.72,6600.0,230.8094,230.9716,230.5422,230.6853,6600.0
2022-03-01 10:00:00,241.76,242.42,241.35,241.63,31265.0,230.7235,231.3534,230.3322,230.5994,31265.0
2022-03-01 10:05:00,241.68,241.9,241.32,241.54,25472.0,230.6471,230.8571,230.3036,230.5135,25472.0
2022-03-01 10:10:00,241.32,241.32,241.02,241.14,16571.0,230.3036,230.3036,230.0173,230.1318,16571.0
2022-03-01 10:15:00,241.11,241.78,241.11,241.62,14651.0,230.1032,230.7426,230.1032,230.5899,14651.0
2022-03-01 10:20:00,241.8,242.15,241.56,241.56,20583.0,230.7617,231.0957,230.5326,230.5326,20583.0
2022-03-01 10:25:00,241.88,241.88,241.46,241.73,8059.0,230.838,230.838,230.4372,230.6949,8059.0
2022-03-01 10:30:00,241.74,241.94,241.32,241.32,36253.0,230.7044,230.8953,230.3036,230.3036,36253.0
2022-03-01 10:35:00,241.56,241.57,241.26,241.37,9022.0,230.5326,230.5422,230.2463,230.3513,9022.0
2022-03-01 10:40:00,241.09,241.09,240.48,240.54,21461.0,230.0841,230.0841,229.5019,229.5592,21461.0
2022-03-01 10:45:00,240.52,240.71,240.3,240.63,14626.0,229.5401,229.7214,229.3301,229.6451,14626.0
2022-03-01 10:50:00,240.7,241.01,240.56,240.86,8383.0,229.7119,230.0077,229.5783,229.8646,8383.0
2022-03-01 10:55:00,240.79,240.79,240.38,240.51,9988.0,229.7978,229.7978,229.4065,229.5305,9988.0
2022-03-01 11:00:00,240.52,241.17,240.52,241.17,2972.0,229.5401,230.1604,229.5401,230.1604,2972.0
2022-03-01 11:05:00,241.09,241.09,240.77,240.83,8676.0,230.0841,230.0841,229.7787,229.8359,8676.0
2022-03-01 11:10:00,240.82,241.26,240.79,241.25,5625.0,229.8264,230.2463,229.7978,230.2368,5625.0
2022-03-01 11:15:00,240.95,241.08,240.74,240.74,886.0,229.9505,230.0745,229.75,229.75,886.0
2022-03-01 11:20:00,240.72,241.19,240.72,241.15,2915.0,229.731,230.1795,229.731,230.1413,2915.0
2022-03-01 11:25:00,240.99,240.99,240.65,240.65,5337.0,229.9886,229.9886,229.6642,229.6642,5337.0
2022-03-01 11:30:00,240.51,240.51,239.74,239.74,5547.0,229.5305,229.5305,228.7957,228.7957,5547.0
2022-03-01 11:35:00,239.8,239.82,239.59,239.65,3011.0,228.853,228.872,228.6525,228.7098,3011.0
2022-03-01 11:40:00,239.79,239.79,239.62,239.62,1000.0,228.8434,228.8434,228.6812,228.6812,1000.0
2022-03-01 11:45:00,239.53,239.53,238.9,239.05,22607.0,228.5953,228.5953,227.994,228.1372,22607.0
2022-03-01 11:50:00,239.25,239.25,238.94,238.94,6708.0,228.3281,228.3281,228.0322,228.0322,6708.0
2022-03-01 11:55:00,238.92,238.96,238.56,238.87,14240.0,228.0131,228.0513,227.6696,227.9654,14240.0
2022-03-01 12:00:00,238.94,238.94,238.61,238.61,5630.0,228.0322,228.0322,227.7173,227.7173,5630.0
2022-03-01 12:05:00,238.73,238.8,238.41,238.48,11179.0,227.8318,227.8986,227.5264,227.5932,11179.0
2022-03-01 12:10:00,238.44,238.9,238.25,238.9,6005.0,227.555,227.994,227.3737,227.994,6005.0
2022-03-01 12:15:00,238.83,239.34,238.66,239.25,4304.0,227.9272,228.414,227.765,228.3281,4304.0
2022-03-01 12:20:00,239.23,239.27,238.93,238.94,3799.0,228.309,228.3472,228.0227,228.0322,3799.0
2022-03-01 12:25:00,239.1,239.34,238.94,239.27,15936.0,228.1849,228.414,228.0322,228.3472,15936.0
2022-03-01 12:30:00,239.23,239.4,239.07,239.33,3252.0,228.309,228.4712,228.1563,228.4044,3252.0
2022-03-01 12:35:00,239.27,239.34,239.08,239.18,2587.0,228.3472,228.414,228.1658,228.2613,2587.0
2022-03-01 12:40:00,239.25,239.54,239.25,239.52,1555.0,228.3281,228.6048,228.3281,228.5857,1555.0
2022-03-01 12:45:00,239.6,239.84,239.38,239.84,1760.0,228.6621,228.8911,228.4521,228.8911,1760.0
2022-03-01 12:50:00,239.83,239.94,239.63,239.65,1800.0,228.8816,228.9866,228.6907,228.7098,1800.0
2022-03-01 12:55:00,239.65,239.9,239.65,239.8,725.0,228.7098,228.9484,228.7098,228.853,725.0
2022-03-01 13:00:00,239.78,240.21,239.78,239.96,4642.0,228.8339,229.2442,228.8339,229.0057,4642.0
2022-03-01 13:05:00,239.82,239.82,239.36,239.53,2800.0,228.872,228.872,228.433,228.5953,2800.0
2022-03-01 13:10:00,239.52,239.52,238.92,239.03,6925.0,228.5857,228.5857,228.0131,228.1181,6925.0
2022-03-01 13:15:00,239.02,239.02,238.83,238.89,4405.0,228.1086,228.1086,227.9272,227.9845,4405.0
2022-03-01 13:20:00,239.03,239.03,238.8,238.82,3667.0,228.1181,228.1181,227.8986,227.9177,3667.0
2022-03-01 13:25:00,238.58,238.58,238.17,238.17,1700.0,227.6887,227.6887,227.2974,227.2974,1700.0
2022-03-01 13:30:00,238.16,238.46,238.06,238.23,3715.0,227.2878,227.5741,227.1924,227.3546,3715.0
2022-03-01 13:35:00,238.11,238.64,238.11,238.58,7176.0,227.2401,227.7459,227.2401,227.6887,7176.0
2022-03-01 13:40:00,238.5,238.61,238.31,238.4,5806.0,227.6123,227.7173,227.431,227.5169,5806.0
2022-03-01 13:45:00,238.5,238.65,238.25,238.3,3643.0,227.6123,227.7555,227.3737,227.4214,3643.0
2022-03-01 13:50:00,238.3,238.45,238.25,238.41,2490.0,227.4214,227.5646,227.3737,227.5264,2490.0
2022-03-01 13:55:00,238.52,238.7,238.42,238.59,4439.0,227.6314,227.8032,227.536,227.6982,4439.0
2022-03-01 14:00:00,238.61,238.61,238.16,238.51,10683.0,227.7173,227.7173,227.2878,227.6218,10683.0
2022-03-01 14:05:00,238.51,238.63,238.43,238.46,4180.0,227.6218,227.7364,227.5455,227.5741,4180.0
2022-03-01 14:10:00,238.4,238.42,238.11,238.22,8277.0,227.5169,227.536,227.2401,227.3451,8277.0
2022-03-01 14:15:00,238.33,238.72,237.94,238.72,15328.0,227.4501,227.8223,227.0779,227.8223,15328.0
2022-03-01 14:20:00,238.81,239.32,238.67,239.28,7386.0,227.9082,228.3949,227.7745,228.3567,7386.0
2022-03-01 14:25:00,239.27,239.48,239.2,239.36,9054.0,228.3472,228.5476,228.2803,228.433,9054.0
2022-03-01 14:30:00,239.36,239.36,239.12,239.18,4671.0,228.433,228.433,228.204,228.2613,4671.0
2022-03-01 14:35:00,239.3,239.5,239.23,239.49,1709.0,228.3758,228.5667,228.309,228.5571,1709.0
2022-03-01 14:40:00,239.73,239.83,239.6,239.6,8887.0,228.7862,228.8816,228.6621,228.6621,8887.0
2022-03-01 14:45:00,239.78,239.84,239.29,239.4,12875.0,228.8339,228.8911,228.3662,228.4712,12875.0
2022-03-01 14:50:00,239.37,239.37,238.88,238.89,10137.0,228.4426,228.4426,227.975,227.9845,10137.0
2022-03-01 14:55:00,238.9,239.12,238.71,238.92,7651.0,227.994,228.204,227.8127,228.0131,7651.0
2022-03-01 15:00:00,238.81,239.76,238.8,239.76,4914.0,227.9082,228.8148,227.8986,228.8148,4914.0
2022-03-01 15:05:00,239.99,240.35,239.98,240.05,15306.0,229.0343,229.3779,229.0247,229.0915,15306.0
2022-03-01 15:10:00,240.1,240.1,239.54,239.7,5946.0,229.1393,229.1393,228.6048,228.7575,5946.0
2022-03-01 15:15:00,239.78,239.78,239.16,239.16,10656.0,228.8339,228.8339,228.2422,228.2422,10656.0
2022-03-01 15:20:00,239.22,239.29,238.94,239.21,22788.0,228.2994,228.3662,228.0322,228.2899,22788.0
2022-03-01 15:25:00,239.08,239.18,238.69,238.69,9936.0,228.1658,228.2613,227.7936,227.7936,9936.0
2022-03-01 15:30:00,238.73,238.86,238.29,238.81,10204.0,227.8318,227.9559,227.4119,227.9082,10204.0
2022-03-01 15:35:00,238.72,239.01,238.61,238.8,27487.0,227.8223,228.099,227.7173,227.8986,27487.0
2022-03-01 15:40:00,238.77,239.01,238.27,238.28,12022.0,227.87,228.099,227.3928,227.4023,12022.0
2022-03-01 15:45:00,238.28,238.28,237.66,237.69,11261.0,227.4023,227.4023,226.8107,226.8393,11261.0
2022-03-01 15:50:00,237.64,238.68,237.43,238.57,21350.0,226.7916,227.7841,226.5912,227.6791,21350.0
2022-03-01 15:55:00,238.53,239.13,238.33,239.0,37772.0,227.6409,228.2135,227.4501,228.0895,37772.0
2022-03-02 09:30:00,240.23,240.56,240.05,240.19,14306.0,229.2633,229.5783,229.0915,229.2252,14306.0
2022-03-02 09:35:00,240.09,240.31,240.04,240.21,10737.0,229.1297,229.3397,229.082,229.2442,10737.0
2022-03-02 09:40:00,240.12,241.16,240.12,241.12,11017.0,229.1583,230.1509,229.1583,230.1127,11017.0
2022-03-02 09:45:00,241.16,241.56,241.0,241.3,8200.0,230.1509,230.5326,229.9982,230.2845,8200.0
2022-03-02 09:50:00,241.46,241.46,241.07,241.14,8552.0,230.4372,230.4372,230.065,230.1318,8552.0
2022-03-02 09:55:00,241.23,241.36,240.65,240.89,31518.0,230.2177,230.3417,229.6642,229.8932,31518.0
2022-03-02 10:00:00,240.97,241.33,240.94,241.33,7706.0,229.9695,230.3131,229.9409,230.3131,7706.0
2022-03-02 10:05:00,241.31,241.4,239.78,239.95,5110.0,230.294,230.3799,228.8339,228.9961,5110.0
2022-03-02 10:10:00,239.87,240.22,239.71,239.88,18049.0,228.9198,229.2538,228.7671,228.9293,18049.0
2022-03-02 10:15:00,239.82,240.08,239.75,240.08,15512.0,228.872,229.1202,228.8052,229.1202,15512.0
2022-03-02 10:20:00,240.18,240.49,240.04,240.06,13843.0,229.2156,229.5115,229.082,229.1011,13843.0
2022-03-02 10:25:00,240.12,241.61,239.74,241.32,26108.0,229.1583,230.5803,228.7957,230.3036,26108.0
2022-03-02 10:30:00,241.34,241.61,240.72,241.05,24226.0,230.3227,230.5803,229.731,230.0459,24226.0
2022-03-02 10:35:00,240.89,241.82,240.89,241.57,11205.0,229.8932,230.7807,229.8932,230.5422,11205.0
2022-03-02 10:40:00,241.71,241.71,241.32,241.32,5488.0,230.6758,230.6758,230.3036,230.3036,5488.0
2022-03-02 10:45:00,241.46,241.5,240.99,241.5,26802.0,230.4372,230.4754,229.9886,230.4754,26802.0
2022-03-02 10:50:00,241.52,241.52,240.71,240.72,16701.0,230.4944,230.4944,229.7214,229.731,16701.0
2022-03-02 10:55:00,240.74,241.39,240.74,241.27,11091.0,229.75,230.3704,229.75,230.2559,11091.0
2022-03-02 11:00:00,241.29,242.32,240.81,242.18,16695.0,230.2749,231.2579,229.8169,231.1243,16695.0
2022-03-02 11:05:00,242.35,242.7,241.84,242.57,25865.0,231.2865,231.6206,230.7998,231.4965,25865.0
2022-03-02 11:10:00,242.55,242.71,242.34,242.71,6285.0,231.4774,231.6301,231.277,231.6301,6285.0
2022-03-02 11:15:00,242.7,242.87,242.44,242.51,31945.0,231.6206,231.7828,231.3724,231.4392,31945.0
2022-03-02 11:20:00,242.5,242.61,242.16,242.4,2401.0,231.4297,231.5347,231.1052,231.3343,2401.0
2022-03-02 11:25:00,242.48,242.92,242.48,242.61,4317.0,231.4106,231.8305,231.4106,231.5347,4317.0
2022-03-02 11:30:00,242.68,243.41,242.68,243.17,7249.0,231.6015,232.2982,231.6015,232.0691,7249.0
2022-03-02 11:35:00,243.08,243.08,242.59,242.97,8824.0,231.9832,231.9832,231.5156,231.8782,8824.0
2022-03-02 11:40:00,242.89,242.97,242.37,242.37,6862.0,231.8019,231.8782,231.3056,231.3056,6862.0
2022-03-02 11:45:00,242.63,242.73,242.45,242.49,1331.0,231.5538,231.6492,231.382,231.4202,1331.0
2022-03-02 11:50:00,242.56,242.63,242.48,242.48,2686.0,231.487,231.5538,231.4106,231.4106,2686.0
2022-03-02 11:55:00,242.62,242.79,242.49,242.67,4938.0,231.5442,231.7065,231.4202,231.5919,4938.0
2022-03-02 12:00:00,242.75,242.95,242.63,242.94,4371.0,231.6683,231.8592,231.5538,231.8496,4371.0
2022-03-02 12:05:00,242.77,242.77,242.54,242.77,4400.0,231.6874,231.6874,231.4679,231.6874,4400.0
2022-03-02 12:10:00,242.96,243.26,242.91,243.09,18163.0,231.8687,232.155,231.821,231.9928,18163.0
2022-03-02 12:15:00,243.15,243.24,242.97,243.1,4800.0,232.05,232.1359,231.8782,232.0023,4800.0
2022-03-02 12:20:00,243.08,243.16,242.83,242.83,3700.0,231.9832,232.0596,231.7446,231.7446,3700.0
2022-03-02 12:25:00,242.82,243.04,242.65,242.99,2218.0,231.7351,231.945,231.5729,231.8973,2218.0
2022-03-02 12:30:00,242.95,243.22,242.95,243.22,3720.0,231.8592,232.1168,231.8592,232.1168,3720.0
2022-03-02 12:35:00,243.11,243.32,243.01,243.31,7199.0,232.0119,232.2123,231.9164,232.2027,7199.0
2022-03-02 12:40:00,243.29,243.29,243.01,243.26,1939.0,232.1836,232.1836,231.9164,232.155,1939.0
2022-03-02 12:45:00,243.14,243.31,243.05,243.26,6901.0,232.0405,232.2027,231.9546,232.155,6901.0
2022-03-02 12:50:00,243.1,243.21,242.82,243.19,5300.0,232.0023,232.1073,231.7351,232.0882,5300.0
2022-03-02 12:55:00,243.02,243.19,242.97,243.19,2025.0,231.926,232.0882,231.8782,232.0882,2025.0
2022-03-02 13:00:00,243.39,243.67,243.26,243.67,5729.0,232.2791,232.5463,232.155,232.5463,5729.0
2022-03-02 13:05:00,243.67,243.78,243.67,243.77,931.0,232.5463,232.6513,232.5463,232.6417,931.0
2022-03-02 13:10:00,243.85,243.96,243.72,243.83,1329.0,232.7181,232.8231,232.594,232.699,1329.0
2022-03-02 13:15:00,243.89,243.9,243.63,243.63,1571.0,232.7562,232.7658,232.5081,232.5081,1571.0
2022-03-02 13:20:00,243.77,243.78,243.68,243.7,875.0,232.6417,232.6513,232.5558,232.5749,875.0
2022-03-02 13:25:00,243.63,243.69,243.61,243.68,8948.0,232.5081,232.5654,232.489,232.5558,8948.0
2022-03-02 13:30:00,243.72,244.03,243.72,243.95,1880.0,232.594,232.8899,232.594,232.8135,1880.0
2022-03-02 13:35:00,243.93,244.04,243.87,244.04,6314.0,232.7944,232.8994,232.7372,232.8994,6314.0
2022-03-02 13:40:00,244.0,244.01,243.67,243.84,3456.0,232.8612,232.8708,232.5463,232.7085,3456.0
2022-03-02 13:45:00,243.83,243.83,243.51,243.51,1929.0,232.699,232.699,232.3936,232.3936,1929.0
2022-03-02 13:50:00,243.63,243.81,243.63,243.81,673.0,232.5081,232.6799,232.5081,232.6799,673.0
2022-03-02 13:55:00,243.77,243.94,243.76,243.79,2125.0,232.6417,232.804,232.6322,232.6608,2125.0
2022-03-02 14:00:00,243.64,243.98,243.64,243.95,4697.0,232.5177,232.8421,232.5177,232.8135,4697.0
2022-03-02 14:05:00,244.01,244.15,243.93,244.1,2037.0,232.8708,233.0044,232.7944,232.9567,2037.0
2022-03-02 14:10:00,243.99,244.13,243.96,243.96,2024.0,232.8517,232.9853,232.8231,232.8231,2024.0
2022-03-02 14:15:00,243.99,244.01,243.91,243.95,2109.0,232.8517,232.8708,232.7753,232.8135,2109.0
2022-03-02 14:20:00,244.12,244.13,243.67,243.67,4826.0,232.9757,232.9853,232.5463,232.5463,4826.0
2022-03-02 14:25:00,243.68,243.68,243.31,243.57,1714.0,232.5558,232.5558,232.2027,232.4509,1714.0
2022-03-02 14:30:00,243.47,243.57,243.47,243.47,937.0,232.3554,232.4509,232.3554,232.3554,937.0
2022-03-02 14:35:00,243.64,243.76,243.6,243.72,2292.0,232.5177,232.6322,232.4795,232.594,2292.0
2022-03-02 14:40:00,243.85,244.01,243.82,244.0,2746.0,232.7181,232.8708,232.6894,232.8612,2746.0
2022-03-02 14:45:00,243.99,243.99,243.65,243.86,3683.0,232.8517,232.8517,232.5272,232.7276,3683.0
2022-03-02 14:50:00,243.86,244.02,243.42,243.42,6862.0,232.7276,232.8803,232.3077,232.3077,6862.0
2022-03-02 14:55:00,243.59,243.59,243.22,243.27,1924.0,232.4699,232.4699,232.1168,232.1646,1924.0
2022-03-02 15:00:00,243.32,243.87,243.32,243.84,7324.0,232.2123,232.7372,232.2123,232.7085,7324.0
2022-03-02 15:05:00,243.81,243.91,243.64,243.67,5498.0,232.6799,232.7753,232.5177,232.5463,5498.0
2022-03-02 15:10:00,243.61,243.77,243.33,243.33,5610.0,232.489,232.6417,232.2218,232.2218,5610.0
2022-03-02 15:15:00,243.43,243.55,243.26,243.55,2079.0,232.3172,232.4318,232.155,232.4318,2079.0
2022-03-02 15:20:00,243.34,243.69,243.28,243.55,3269.0,232.2314,232.5654,232.1741,232.4318,3269.0
2022-03-02 15:25:00,243.7,243.81,243.52,243.79,2432.0,232.5749,232.6799,232.4031,232.6608,2432.0
2022-03-02 15:30:00,243.81,244.1,243.76,243.9,5140.0,232.6799,232.9567,232.6322,232.7658,5140.0
2022-03-02 15:35:00,243.98,244.08,243.84,243.84,12166.0,232.8421,232.9376,232.7085,232.7085,12166.0
2022-03-02 15:40:00,243.79,243.93,243.71,243.82,5991.0,232.6608,232.7944,232.5845,232.6894,5991.0
2022-03-02 15:45:00,243.84,244.11,243.8,244.04,13414.0,232.7085,232.9662,232.6704,232.8994,13414.0
2022-03-02 15:50:00,244.07,244.27,243.79,243.93,19053.0,232.928,233.1189,232.6608,232.7944,19053.0
2022-03-02 15:55:00,243.79,243.79,243.23,243.37,29699.0,232.6608,232.6608,232.1264,232.26,29699.0
2022-03-03 09:30:00,244.31,244.87,244.31,244.42,10804.0,233.1571,233.6915,233.1571,233.2621,10804.0
2022-03-03 09:35:00,244.07,244.14,244.0,244.09,12458.0,232.928,232.9948,232.8612,232.9471,12458.0
2022-03-03 09:40:00,244.48,244.49,244.2,244.42,10921.0,233.3193,233.3289,233.0521,233.2621,10921.0
2022-03-03 09:45:00,244.49,244.77,243.8,243.88,8169.0,233.3289,233.5961,232.6704,232.7467,8169.0
2022-03-03 09:50:00,243.9,244.0,243.63,243.75,5697.0,232.7658,232.8612,232.5081,232.6226,5697.0
2022-03-03 09:55:00,243.84,244.13,243.84,244.02,997.0,232.7085,232.9853,232.7085,232.8803,997.0
2022-03-03 10:00:00,244.02,244.29,243.9,244.27,7025.0,232.8803,233.138,232.7658,233.1189,7025.0
2022-03-03 10:05:00,243.86,243.91,243.51,243.61,7415.0,232.7276,232.7753,232.3936,232.489,7415.0
2022-03-03 10:10:00,243.61,243.79,243.35,243.48,8536.0,232.489,232.6608,232.2409,232.365,8536.0
2022-03-03 10:15:00,243.52,243.52,243.07,243.21,3369.0,232.4031,232.4031,231.9737,232.1073,3369.0
2022-03-03 10:20:00,243.12,243.12,242.63,242.81,5400.0,232.0214,232.0214,231.5538,231.7255,5400.0
2022-03-03 10:25:00,242.73,242.87,242.56,242.83,3190.0,231.6492,231.7828,231.487,231.7446,3190.0
2022-03-03 10:30:00,242.8,243.04,242.69,242.71,1602.0,231.716,231.945,231.611,231.6301,1602.0
2022-03-03 10:35:00,242.75,242.77,242.09,242.13,7568.0,231.6683,231.6874,231.0384,231.0766,7568.0
2022-03-03 10:40:00,242.17,242.25,241.78,241.84,10955.0,231.1148,231.1911,230.7426,230.7998,10955.0
2022-03-03 10:45:00,241.97,241.99,241.75,241.99,4200.0,230.9239,230.943,230.7139,230.943,4200.0
2022-03-03 10:50:00,241.83,241.9,241.53,241.55,6014.0,230.7903,230.8571,230.504,230.5231,6014.0
2022-03-03 10:55:00,241.54,241.59,241.3,241.34,4180.0,230.5135,230.5612,230.2845,230.3227,4180.0
2022-03-03 11:00:00,241.31,241.49,241.2,241.42,6219.0,230.294,230.4658,230.189,230.399,6219.0
2022-03-03 11:05:00,241.42,241.53,241.11,241.41,5941.0,230.399,230.504,230.1032,230.3895,5941.0
2022-03-03 11:10:00,241.37,241.38,240.95,240.96,5278.0,230.3513,230.3608,229.9505,229.96,5278.0
2022-03-03 11:15:00,240.88,241.17,240.68,241.13,7253.0,229.8837,230.1604,229.6928,230.1222,7253.0
2022-03-03 11:20:00,241.25,241.68,241.25,241.68,5643.0,230.2368,230.6471,230.2368,230.6471,5643.0
2022-03-03 11:25:00,241.61,241.97,241.61,241.8,3000.0,230.5803,230.9239,230.5803,230.7617,3000.0
2022-03-03 11:30:00,241.83,241.92,241.68,241.81,7094.0,230.7903,230.8762,230.6471,230.7712,7094.0
2022-03-03 11:35:00,241.71,241.74,241.43,241.49,4198.0,230.6758,230.7044,230.4085,230.4658,4198.0
2022-03-03 11:40:00,241.65,242.21,241.63,242.17,5254.0,230.6185,231.1529,230.5994,231.1148,5254.0
2022-03-03 11:45:00,241.96,242.09,241.81,241.81,3427.0,230.9144,231.0384,230.7712,230.7712,3427.0
2022-03-03 11:50:00,241.9,242.11,241.73,241.99,6300.0,230.8571,231.0575,230.6949,230.943,6300.0
2022-03-03 11:55:00,241.9,242.35,241.47,242.32,15387.0,230.8571,231.2865,230.4467,231.2579,15387.0
2022-03-03 12:00:00,242.05,242.25,241.97,242.2,3147.0,231.0002,231.1911,230.9239,231.1434,3147.0
2022-03-03 12:05:00,242.19,242.44,242.01,242.43,1900.0,231.1339,231.3724,230.9621,231.3629,1900.0
2022-03-03 12:10:00,242.37,242.63,242.36,242.42,3389.0,231.3056,231.5538,231.2961,231.3534,3389.0
2022-03-03 12:15:00,242.45,242.54,242.36,242.54,1327.0,231.382,231.4679,231.2961,231.4679,1327.0
2022-03-03 12:20:00,242.3,242.33,242.02,242.05,7686.0,231.2388,231.2675,230.9716,231.0002,7686.0
2022-03-03 12:25:00,242.04,242.06,241.56,241.56,4864.0,230.9907,231.0098,230.5326,230.5326,4864.0
2022-03-03 12:30:00,241.65,243.51,241.6,243.14,23110.0,230.6185,232.3936,230.5708,232.0405,23110.0
2022-03-03 12:35:00,243.15,243.6,242.75,242.75,8904.0,232.05,232.4795,231.6683,231.6683,8904.0
2022-03-03 12:40:00,242.75,242.8,242.43,242.8,3715.0,231.6683,231.716,231.3629,231.716,3715.0
2022-03-03 12:45:00,242.62,242.94,242.58,242.78,3046.0,231.5442,231.8496,231.506,231.6969,3046.0
2022-03-03 12:50:00,242.78,242.78,242.5,242.61,3116.0,231.6969,231.6969,231.4297,231.5347,3116.0
2022-03-03 12:55:00,242.67,242.93,242.59,242.84,2033.0,231.5919,231.8401,231.5156,231.7542,2033.0
2022-03-03 13:00:00,242.78,243.06,242.66,243.06,2682.0,231.6969,231.9641,231.5824,231.9641,2682.0
2022-03-03 13:05:00,242.93,243.27,242.87,242.88,1815.0,231.8401,232.1646,231.7828,231.7924,1815.0
2022-03-03 13:10:00,242.88,243.17,242.88,243.17,1800.0,231.7924,232.0691,231.7924,232.0691,1800.0
2022-03-03 13:15:00,243.3,243.49,243.21,243.49,10942.0,232.1932,232.3745,232.1073,232.3745,10942.0
2022-03-03 13:20:00,243.39,243.5,243.27,243.28,3068.0,232.2791,232.3841,232.1646,232.1741,3068.0
2022-03-03 13:25:00,243.41,243.46,243.28,243.46,2821.0,232.2982,232.3459,232.1741,232.3459,2821.0
2022-03-03 13:30:00,243.45,243.45,242.7,242.75,7732.0,232.3363,232.3363,231.6206,231.6683,7732.0
2022-03-03 13:35:00,242.87,243.07,242.86,242.9,3812.0,231.7828,231.9737,231.7733,231.8114,3812.0
2022-03-03 13:40:00,242.85,242.86,242.62,242.84,2842.0,231.7637,231.7733,231.5442,231.7542,2842.0
2022-03-03 13:45:00,242.73,242.88,242.61,242.88,1712.0,231.6492,231.7924,231.5347,231.7924,1712.0
2022-03-03 13:50:00,242.97,243.17,242.97,243.02,2785.0,231.8782,232.0691,231.8782,231.926,2785.0
2022-03-03 13:55:00,243.06,243.15,242.89,242.97,2621.0,231.9641,232.05,231.8019,231.8782,2621.0
2022-03-03 14:00:00,242.95,243.14,242.95,242.96,2712.0,231.8592,232.0405,231.8592,231.8687,2712.0
2022-03-03 14:05:00,242.93,243.07,242.82,242.88,5965.0,231.8401,231.9737,231.7351,231.7924,5965.0
2022-03-03 14:10:00,242.8,243.55,242.78,243.55,7012.0,231.716,232.4318,231.6969,232.4318,7012.0
2022-03-03 14:15:00,243.47,243.57,243.36,243.39,3300.0,232.3554,232.4509,232.2504,232.2791,3300.0
2022-03-03 14:20:00,243.34,243.34,243.09,243.12,1500.0,232.2314,232.2314,231.9928,232.0214,1500.0
2022-03-03 14:25:00,243.14,243.37,243.14,243.25,2913.0,232.0405,232.26,232.0405,232.1455,2913.0
2022-03-03 14:30:00,243.18,243.2,243.02,243.1,1300.0,232.0787,232.0977,231.926,232.0023,1300.0
2022-03-03 14:35:00,243.09,243.09,242.93,243.01,1581.0,231.9928,231.9928,231.8401,231.9164,1581.0
2022-03-03 14:40:00,242.89,242.97,242.43,242.49,5123.0,231.8019,231.8782,231.3629,231.4202,5123.0
2022-03-03 14:45:00,242.4,242.4,242.06,242.06,2527.0,231.3343,231.3343,231.0098,231.0098,2527.0
2022-03-03 14:50:00,242.14,242.14,241.77,241.86,4865.0,231.0861,231.0861,230.733,230.8189,4865.0
2022-03-03 14:55:00,241.95,241.98,241.8,241.94,2656.0,230.9048,230.9334,230.7617,230.8953,2656.0
2022-03-03 15:00:00,241.78,241.78,241.28,241.32,6211.0,230.7426,230.7426,230.2654,230.3036,6211.0
2022-03-03 15:05:00,241.37,241.63,241.14,241.26,4653.0,230.3513,230.5994,230.1318,230.2463,4653.0
2022-03-03 15:10:00,241.23,241.43,241.22,241.39,3948.0,230.2177,230.4085,230.2081,230.3704,3948.0
2022-03-03 15:15:00,241.37,241.79,241.33,241.68,12065.0,230.3513,230.7521,230.3131,230.6471,12065.0
2022-03-03 15:20:00,241.64,241.76,241.35,241.56,4103.0,230.609,230.7235,230.3322,230.5326,4103.0
2022-03-03 15:25:00,241.59,242.06,241.59,242.05,2317.0,230.5612,231.0098,230.5612,231.0002,2317.0
2022-03-03 15:30:00,242.01,242.01,241.25,241.3,5026.0,230.9621,230.9621,230.2368,230.2845,5026.0
2022-03-03 15:35:00,241.3,241.54,241.0,241.41,8921.0,230.2845,230.5135,229.9982,230.3895,8921.0
2022-03-03 15:40:00,241.34,241.44,240.93,240.99,11923.0,230.3227,230.4181,229.9314,229.9886,11923.0
2022-03-03 15:45:00,240.93,241.05,240.7,240.9,9274.0,229.9314,230.0459,229.7119,229.9027,9274.0
2022-03-03 15:50:00,241.08,241.55,240.73,241.41,11607.0,230.0745,230.5231,229.7405,230.3895,11607.0
2022-03-03 15:55:00,241.25,241.76,241.25,241.76,83868.0,230.2368,230.7235,230.2368,230.7235,83868.0
2022-03-04 09:30:00,239.88,239.98,239.34,239.54,15341.0,228.9293,229.0247,228.414,228.6048,15341.0
2022-03-04 09:35:00,239.67,239.93,239.41,239.48,11790.0,228.7289,228.977,228.4808,228.5476,11790.0
2022-03-04 09:40:00,239.41,239.41,238.98,239.09,19240.0,228.4808,228.4808,228.0704,228.1754,19240.0
2022-03-04 09:45:00,239.15,239.15,238.21,238.21,8530.0,228.2326,228.2326,227.3355,227.3355,8530.0
2022-03-04 09:50:00,238.2,238.72,238.2,238.52,6273.0,227.326,227.8223,227.326,227.6314,6273.0
2022-03-04 09:55:00,238.56,239.54,238.43,239.48,5654.0,227.6696,228.6048,227.5455,228.5476,5654.0
2022-03-04 10:00:00,239.63,239.63,239.08,239.21,2303.0,228.6907,228.6907,228.1658,228.2899,2303.0
2022-03-04 10:05:00,238.98,238.98,238.42,238.46,1914.0,228.0704,228.0704,227.536,227.5741,1914.0
2022-03-04 10:10:00,238.52,238.52,237.88,237.88,3162.0,227.6314,227.6314,227.0206,227.0206,3162.0
2022-03-04 10:15:00,237.93,238.14,237.83,237.88,3426.0,227.0683,227.2687,226.9729,227.0206,3426.0
2022-03-04 10:20:00,237.93,238.31,237.87,238.07,5555.0,227.0683,227.431,227.0111,227.2019,5555.0
2022-03-04 10:25:00,238.01,238.34,237.94,238.18,3440.0,227.1447,227.4596,227.0779,227.3069,3440.0
2022-03-04 10:30:00,238.15,238.19,237.73,238.0,11492.0,227.2783,227.3165,226.8775,227.1351,11492.0
2022-03-04 10:35:00,238.18,238.63,238.18,238.4,1500.0,227.3069,227.7364,227.3069,227.5169,1500.0
2022-03-04 10:40:00,238.32,238.32,237.81,237.84,4920.0,227.4405,227.4405,226.9538,226.9824,4920.0
2022-03-04 10:45:00,237.87,237.9,237.53,237.7,30036.0,227.0111,227.0397,226.6866,226.8488,30036.0
2022-03-04 10:50:00,237.61,237.9,237.6,237.76,16099.0,226.7629,227.0397,226.7534,226.9061,16099.0
2022-03-04 10:55:00,237.76,237.76,237.42,237.47,6485.0,226.9061,226.9061,226.5816,226.6293,6485.0
2022-03-04 11:00:00,237.38,237.63,237.3,237.31,11662.0,226.5434,226.782,226.4671,226.4766,11662.0
2022-03-04 11:05:00,237.34,237.39,237.18,237.34,4044.0,226.5053,226.553,226.3526,226.5053,4044.0
2022-03-04 11:10:00,237.29,237.3,237.09,237.27,3909.0,226.4575,226.4671,226.2667,226.4385,3909.0
2022-03-04 11:15:00,237.31,237.85,237.17,237.62,17237.0,226.4766,226.992,226.343,226.7725,17237.0
2022-03-04 11:20:00,237.61,237.66,237.35,237.64,16633.0,226.7629,226.8107,226.5148,226.7916,16633.0
2022-03-04 11:25:00,237.49,237.81,237.43,237.66,2206.0,226.6484,226.9538,226.5912,226.8107,2206.0
2022-03-04 11:30:00,237.73,237.74,237.4,237.49,2898.0,226.8775,226.887,226.5625,226.6484,2898.0
2022-03-04 11:35:00,237.21,238.06,237.15,238.06,4547.0,226.3812,227.1924,226.3239,227.1924,4547.0
2022-03-04 11:40:00,237.89,238.21,237.81,237.81,4300.0,227.0302,227.3355,226.9538,226.9538,4300.0
2022-03-04 11:45:00,238.07,238.2,237.96,238.19,2900.0,227.2019,227.326,227.097,227.3165,2900.0
2022-03-04 11:50:00,238.12,238.16,237.85,237.9,135200.0,227.2497,227.2878,226.992,227.0397,135200.0
2022-03-04 11:55:00,237.9,238.01,237.68,237.78,39495.0,227.0397,227.1447,226.8297,226.9252,39495.0
2022-03-04 12:00:00,237.64,237.76,237.51,237.75,6100.0,226.7916,226.9061,226.6675,226.8965,6100.0
2022-03-04 12:05:00,237.73,237.95,237.53,237.95,2332.0,226.8775,227.0874,226.6866,227.0874,2332.0
2022-03-04 12:10:00,238.3,238.92,238.3,238.85,8770.0,227.4214,228.0131,227.4214,227.9463,8770.0
2022-03-04 12:15:00,238.78,239.26,238.78,239.13,5647.0,227.8795,228.3376,227.8795,228.2135,5647.0
2022-03-04 12:20:00,238.93,238.99,238.56,238.63,37366.0,228.0227,228.0799,227.6696,227.7364,37366.0
2022-03-04 12:25:00,238.49,239.0,238.48,238.98,3249.0,227.6028,228.0895,227.5932,228.0704,3249.0
2022-03-04 12:30:00,238.96,239.02,238.87,238.88,1450.0,228.0513,228.1086,227.9654,227.975,1450.0
2022-03-04 12:35:00,238.85,239.07,238.83,238.95,6031.0,227.9463,228.1563,227.9272,228.0418,6031.0
2022-03-04 12:40:00,238.99,238.99,238.56,238.56,3000.0,228.0799,228.0799,227.6696,227.6696,3000.0
2022-03-04 12:45:00,238.54,238.79,238.51,238.79,5007.0,227.6505,227.8891,227.6218,227.8891,5007.0
2022-03-04 12:50:00,238.78,239.21,238.77,239.0,3765.0,227.8795,228.2899,227.87,228.0895,3765.0
2022-03-04 12:55:00,239.14,239.47,239.14,239.22,8374.0,228.2231,228.538,228.2231,228.2994,8374.0
2022-03-04 13:00:00,239.49,239.8,239.49,239.77,5130.0,228.5571,228.853,228.5571,228.8243,5130.0
2022-03-04 13:05:00,239.97,240.04,239.79,240.02,2100.0,229.0152,229.082,228.8434,229.0629,2100.0
2022-03-04 13:10:00,239.84,239.86,239.68,239.68,1675.0,228.8911,228.9102,228.7384,228.7384,1675.0
2022-03-04 13:15:00,239.62,239.81,239.22,239.29,8319.0,228.6812,228.8625,228.2994,228.3662,8319.0
2022-03-04 13:20:00,239.38,239.57,239.25,239.25,13155.0,228.4521,228.6335,228.3281,228.3281,13155.0
2022-03-04 13:25:00,239.36,239.36,239.21,239.21,525.0,228.433,228.433,228.2899,228.2899,525.0
2022-03-04 13:30:00,239.28,239.47,239.28,239.36,2203.0,228.3567,228.538,228.3567,228.433,2203.0
2022-03-04 13:35:00,239.51,239.75,239.36,239.75,4460.0,228.5762,228.8052,228.433,228.8052,4460.0
2022-03-04 13:40:00,239.76,239.76,238.83,238.83,3226.0,228.8148,228.8148,227.9272,227.9272,3226.0
2022-03-04 13:45:00,238.8,238.8,238.72,238.78,970.0,227.8986,227.8986,227.8223,227.8795,970.0
2022-03-04 13:50:00,238.91,239.04,238.87,238.97,7256.0,228.0036,228.1277,227.9654,228.0608,7256.0
2022-03-04 13:55:00,239.01,239.04,238.4,238.44,5235.0,228.099,228.1277,227.5169,227.555,5235.0
2022-03-04 14:00:00,238.51,238.61,238.24,238.38,8453.0,227.6218,227.7173,227.3642,227.4978,8453.0
2022-03-04 14:05:00,238.45,238.6,238.29,238.45,22955.0,227.5646,227.7077,227.4119,227.5646,22955.0
2022-03-04 14:10:00,238.41,238.41,238.16,238.21,3914.0,227.5264,227.5264,227.2878,227.3355,3914.0
2022-03-04 14:15:00,238.3,238.38,238.06,238.31,13837.0,227.4214,227.4978,227.1924,227.431,13837.0
2022-03-04 14:20:00,238.26,238.99,238.26,238.92,12290.0,227.3833,228.0799,227.3833,228.0131,12290.0
2022-03-04 14:25:00,238.96,239.14,238.67,238.87,7157.0,228.0513,228.2231,227.7745,227.9654,7157.0
2022-03-04 14:30:00,238.83,239.06,238.81,238.97,7816.0,227.9272,228.1467,227.9082,228.0608,7816.0
2022-03-04 14:35:00,239.0,239.0,238.73,238.85,4662.0,228.0895,228.0895,227.8318,227.9463,4662.0
2022-03-04 14:40:00,238.85,238.85,238.37,238.37,3000.0,227.9463,227.9463,227.4882,227.4882,3000.0
2022-03-04 14:45:00,238.38,238.5,238.22,238.25,7871.0,227.4978,227.6123,227.3451,227.3737,7871.0
2022-03-04 14:50:00,238.26,238.56,238.16,238.3,17386.0,227.3833,227.6696,227.2878,227.4214,17386.0
2022-03-04 14:55:00,238.32,238.41,237.76,237.82,10388.0,227.4405,227.5264,226.9061,226.9633,10388.0
2022-03-04 15:00:00,237.85,238.52,237.8,238.33,7785.0,226.992,227.6314,226.9443,227.4501,7785.0
2022-03-04 15:05:00,238.46,238.6,238.3,238.32,3498.0,227.5741,227.7077,227.4214,227.4405,3498.0
2022-03-04 15:10:00,238.4,238.61,238.09,238.09,9436.0,227.5169,227.7173,227.221,227.221,9436.0
2022-03-04 15:15:00,238.21,238.49,238.16,238.16,15919.0,227.3355,227.6028,227.2878,227.2878,15919.0
2022-03-04 15:20:00,238.13,238.35,238.01,238.35,4713.0,227.2592,227.4692,227.1447,227.4692,4713.0
2022-03-04 15:25:00,238.28,238.89,238.28,238.58,5532.0,227.4023,227.9845,227.4023,227.6887,5532.0
2022-03-04 15:30:00,238.58,238.75,238.31,238.43,3824.0,227.6887,227.8509,227.431,227.5455,3824.0
2022-03-04 15:35:00,238.52,238.66,237.98,238.23,18316.0,227.6314,227.765,227.116,227.3546,18316.0
2022-03-04 15:40:00,238.17,238.66,238.17,238.47,8920.0,227.2974,227.765,227.2974,227.5837,8920.0
2022-03-04 15:45:00,238.43,238.74,238.23,238.23,7037.0,227.5455,227.8413,227.3546,227.3546,7037.0
2022-03-04 15:50:00,238.3,239.25,238.18,239.25,21223.0,227.4214,228.3281,227.3069,228.3281,21223.0
2022-03-04 15:55:00,239.39,239.57,239.22,239.38,27167.0,228.4617,228.6335,228.2994,228.4521,27167.0
2022-03-07 09:30:00,238.92,239.25,238.44,238.49,9531.0,228.0131,228.3281,227.555,227.6028,9531.0
2022-03-07 09:35:00,238.4,238.64,238.19,238.35,8763.0,227.5169,227.7459,227.3165,227.4692,8763.0
2022-03-07 09:40:00,237.9,237.9,237.48,237.49,3020.0,227.0397,227.0397,226.6389,226.6484,3020.0
2022-03-07 09:45:00,237.57,237.57,237.24,237.24,4000.0,226.7248,226.7248,226.4098,226.4098,4000.0
2022-03-07 09:50:00,237.39,237.64,237.37,237.64,3637.0,226.553,226.7916,226.5339,226.7916,3637.0
2022-03-07 09:55:00,237.67,238.02,236.95,237.0,2800.0,226.8202,227.1542,226.1331,226.1808,2800.0
2022-03-07 10:00:00,236.96,237.14,236.78,237.11,3857.0,226.1426,226.3144,225.9708,226.2858,3857.0
2022-03-07 10:05:00,236.88,237.34,236.88,237.08,3950.0,226.0663,226.5053,226.0663,226.2571,3950.0
2022-03-07 10:10:00,236.98,236.98,236.42,236.42,1300.0,226.1617,226.1617,225.6273,225.6273,1300.0
2022-03-07 10:15:00,236.46,236.59,236.42,236.42,3815.0,225.6654,225.7895,225.6273,225.6273,3815.0
2022-03-07 10:20:00,236.45,236.59,236.0,236.0,3120.0,225.6559,225.7895,225.2264,225.2264,3120.0
2022-03-07 10:25:00,236.02,236.12,235.85,236.01,7755.0,225.2455,225.341,225.0833,225.236,7755.0
2022-03-07 10:30:00,235.81,236.23,235.72,236.01,15789.0,225.0451,225.4459,224.9592,225.236,15789.0
2022-03-07 10:35:00,236.25,236.25,236.06,236.13,2200.0,225.465,225.465,225.2837,225.3505,2200.0
2022-03-07 10:40:00,236.0,236.17,235.64,235.74,4749.0,225.2264,225.3887,224.8829,224.9783,4749.0
2022-03-07 10:45:00,235.85,236.0,235.49,235.71,10445.0,225.0833,225.2264,224.7397,224.9497,10445.0
2022-03-07 10:50:00,235.58,235.87,235.5,235.5,6722.0,224.8256,225.1024,224.7493,224.7493,6722.0
2022-03-07 10:55:00,235.34,235.61,235.21,235.5,2020.0,224.5966,224.8542,224.4725,224.7493,2020.0
2022-03-07 11:00:00,235.47,235.6,235.35,235.6,1200.0,224.7206,224.8447,224.6061,224.8447,1200.0
2022-03-07 11:05:00,235.78,236.05,235.78,236.04,1705.0,225.0165,225.2741,225.0165,225.2646,1705.0
2022-03-07 11:10:00,236.11,236.35,235.86,235.87,2182.0,225.3314,225.5605,225.0928,225.1024,2182.0
2022-03-07 11:15:00,236.0,236.45,235.96,236.3,4378.0,225.2264,225.6559,225.1883,225.5127,4378.0
2022-03-07 11:20:00,236.25,236.28,236.11,236.11,700.0,225.465,225.4936,225.3314,225.3314,700.0
2022-03-07 11:25:00,236.02,236.08,235.93,235.99,3326.0,225.2455,225.3028,225.1596,225.2169,3326.0
2022-03-07 11:30:00,235.89,235.89,235.45,235.47,2800.0,225.1215,225.1215,224.7015,224.7206,2800.0
2022-03-07 11:35:00,235.27,235.27,235.03,235.09,3625.0,224.5298,224.5298,224.3007,224.358,3625.0
2022-03-07 11:40:00,235.0,235.19,234.91,235.18,8942.0,224.2721,224.4534,224.1862,224.4439,8942.0
2022-03-07 11:45:00,235.46,235.78,235.44,235.46,2725.0,224.7111,225.0165,224.692,224.7111,2725.0
2022-03-07 11:50:00,235.39,235.46,235.11,235.11,6196.0,224.6443,224.7111,224.3771,224.3771,6196.0
2022-03-07 11:55:00,235.04,235.04,234.65,234.67,3845.0,224.3103,224.3103,223.9381,223.9571,3845.0
2022-03-07 12:00:00,234.67,234.67,234.24,234.41,5841.0,223.9571,223.9571,223.5468,223.709,5841.0
2022-03-07 12:05:00,234.5,234.51,234.29,234.37,6149.0,223.7949,223.8045,223.5945,223.6708,6149.0
2022-03-07 12:10:00,234.49,234.57,234.43,234.43,1400.0,223.7854,223.8617,223.7281,223.7281,1400.0
2022-03-07 12:15:00,234.55,234.68,234.06,234.06,1390.0,223.8426,223.9667,223.375,223.375,1390.0
2022-03-07 12:20:00,234.2,234.31,233.76,233.77,3702.0,223.5086,223.6136,223.0887,223.0982,3702.0
2022-03-07 12:25:00,233.68,234.12,233.67,234.08,7332.0,223.0123,223.4323,223.0028,223.3941,7332.0
2022-03-07 12:30:00,233.92,234.08,233.75,233.96,73802.0,223.2414,223.3941,223.0791,223.2796,73802.0
2022-03-07 12:35:00,233.99,234.15,233.67,233.93,17795.0,223.3082,223.4609,223.0028,223.2509,17795.0
2022-03-07 12:40:00,233.93,234.26,233.92,234.13,4382.0,223.2509,223.5659,223.2414,223.4418,4382.0
2022-03-07 12:45:00,234.06,234.55,234.06,234.44,9219.0,223.375,223.8426,223.375,223.7376,9219.0
2022-03-07 12:50:00,234.3,234.9,234.12,234.18,20812.0,223.604,224.1766,223.4323,223.4895,20812.0
2022-03-07 12:55:00,234.17,234.21,233.99,234.1,12120.0,223.48,223.5181,223.3082,223.4132,12120.0
2022-03-07 13:00:00,234.16,234.78,234.16,234.5,5387.0,223.4704,224.0621,223.4704,223.7949,5387.0
2022-03-07 13:05:00,234.62,234.7,234.37,234.42,7866.0,223.9094,223.9858,223.6708,223.7186,7866.0
2022-03-07 13:10:00,234.41,234.42,233.89,233.99,8500.0,223.709,223.7186,223.2128,223.3082,8500.0
2022-03-07 13:15:00,233.89,233.92,233.68,233.69,13842.0,223.2128,223.2414,223.0123,223.0219,13842.0
2022-03-07 13:20:00,233.65,233.97,233.54,233.84,18745.0,222.9837,223.2891,222.8787,223.165,18745.0
2022-03-07 13:25:00,233.87,234.18,233.87,234.06,7395.0,223.1937,223.4895,223.1937,223.375,7395.0
2022-03-07 13:30:00,234.01,234.29,233.8,233.84,7382.0,223.3273,223.5945,223.1269,223.165,7382.0
2022-03-07 13:35:00,233.89,234.41,233.85,234.4,18338.0,223.2128,223.709,223.1746,223.6995,18338.0
2022-03-07 13:40:00,234.27,234.6,234.18,234.26,9370.0,223.5754,223.8903,223.4895,223.5659,9370.0
2022-03-07 13:45:00,234.1,234.38,233.98,233.98,10056.0,223.4132,223.6804,223.2986,223.2986,10056.0
2022-03-07 13:50:00,234.04,234.18,233.83,233.91,7707.0,223.3559,223.4895,223.1555,223.2318,7707.0
2022-03-07 13:55:00,233.9,233.94,233.77,233.83,7178.0,223.2223,223.2605,223.0982,223.1555,7178.0
2022-03-07 14:00:00,233.85,234.09,233.63,233.63,3109.0,223.1746,223.4036,222.9646,222.9646,3109.0
2022-03-07 14:05:00,233.65,233.96,233.47,233.94,16871.0,222.9837,223.2796,222.8119,223.2605,16871.0
2022-03-07 14:10:00,233.93,234.37,233.93,234.19,11128.0,223.2509,223.6708,223.2509,223.4991,11128.0
2022-03-07 14:15:00,234.3,234.5,234.07,234.5,10419.0,223.604,223.7949,223.3845,223.7949,10419.0
2022-03-07 14:20:00,234.34,234.34,233.79,233.93,11192.0,223.6422,223.6422,223.1173,223.2509,11192.0
2022-03-07 14:25:00,233.94,234.11,233.85,234.11,2400.0,223.2605,223.4227,223.1746,223.4227,2400.0
2022-03-07 14:30:00,233.8,233.97,233.63,233.68,3555.0,223.1269,223.2891,222.9646,223.0123,3555.0
2022-03-07 14:35:00,233.68,233.88,233.62,233.88,5262.0,223.0123,223.2032,222.9551,223.2032,5262.0
2022-03-07 14:40:00,233.86,233.87,233.19,233.34,16537.0,223.1841,223.1937,222.5447,222.6879,16537.0
2022-03-07 14:45:00,233.27,233.58,233.23,233.52,9240.0,222.6211,222.9169,222.5829,222.8596,9240.0
2022-03-07 14:50:00,233.43,233.5,233.04,233.04,3990.0,222.7738,222.8406,222.4016,222.4016,3990.0
2022-03-07 14:55:00,233.15,233.52,233.08,233.23,9929.0,222.5065,222.8596,222.4397,222.5829,9929.0
2022-03-07 15:00:00,233.28,233.4,232.99,233.13,7786.0,222.6306,222.7451,222.3538,222.4874,7786.0
2022-03-07 15:05:00,233.14,233.16,232.85,232.99,9875.0,222.497,222.5161,222.2202,222.3538,9875.0
2022-03-07 15:10:00,233.04,233.04,232.6,232.68,15413.0,222.4016,222.4016,221.9816,222.058,15413.0
2022-03-07 15:15:00,232.62,232.86,232.46,232.7,15130.0,222.0007,222.2298,221.848,222.0771,15130.0
2022-03-07 15:20:00,232.72,232.99,232.7,232.83,4300.0,222.0962,222.3538,222.0771,222.2011,4300.0
2022-03-07 15:25:00,232.93,233.38,232.93,233.15,25654.0,222.2966,222.726,222.2966,222.5065,25654.0
2022-03-07 15:30:00,233.16,233.16,232.68,232.79,16590.0,222.5161,222.5161,222.058,222.163,16590.0
2022-03-07 15:35:00,232.79,232.8,232.52,232.55,17046.0,222.163,222.1725,221.9053,221.9339,17046.0
2022-03-07 15:40:00,232.55,233.11,232.5,233.1,21404.0,221.9339,222.4684,221.8862,222.4588,21404.0
2022-03-07 15:45:00,232.97,232.97,232.31,232.42,23150.0,222.3348,222.3348,221.7049,221.8099,23150.0
2022-03-07 15:50:00,232.42,232.69,232.0,232.01,28784.0,221.8099,222.0675,221.409,221.4186,28784.0
2022-03-07 15:55:00,232.08,232.61,231.93,232.05,42066.0,221.4854,221.9912,221.3422,221.4568,42066.0
2022-03-08 09:30:00,231.89,232.32,231.57,231.66,10764.0,221.3041,221.7144,220.9987,221.0846,10764.0
2022-03-08 09:35:00,232.29,232.82,231.86,231.97,20628.0,221.6858,222.1916,221.2754,221.3804,20628.0
2022-03-08 09:40:00,231.36,232.81,231.09,232.25,5356.0,220.7983,222.1821,220.5406,221.6476,5356.0
2022-03-08 09:45:00,232.33,232.82,232.05,232.06,6110.0,221.724,222.1916,221.4568,221.4663,6110.0
2022-03-08 09:50:00,232.05,232.35,231.51,231.57,11369.0,221.4568,221.7431,220.9414,220.9987,11369.0
2022-03-08 09:55:00,231.37,231.6,231.23,231.59,3401.0,220.8078,221.0273,220.6742,221.0178,3401.0
2022-03-08 10:00:00,231.11,231.11,230.46,230.52,4317.0,220.5597,220.5597,219.9393,219.9966,4317.0
2022-03-08 10:05:00,230.58,230.58,229.93,229.94,4208.0,220.0539,220.0539,219.4335,219.4431,4208.0
2022-03-08 10:10:00,230.07,230.37,230.07,230.35,3500.0,219.5671,219.8534,219.5671,219.8344,3500.0
2022-03-08 10:15:00,230.5,231.62,230.5,231.62,13241.0,219.9775,221.0464,219.9775,221.0464,13241.0
2022-03-08 10:20:00,231.72,231.78,230.96,230.96,1617.0,221.1418,221.1991,220.4165,220.4165,1617.0
2022-03-08 10:25:00,230.88,230.88,230.33,230.33,7726.0,220.3402,220.3402,219.8153,219.8153,7726.0
2022-03-08 10:30:00,230.52,230.8,229.78,229.85,10718.0,219.9966,220.2638,219.2904,219.3572,10718.0
2022-03-08 10:35:00,229.86,230.25,229.8,230.01,11256.0,219.3667,219.7389,219.3095,219.5099,11256.0
2022-03-08 10:40:00,230.17,230.68,230.1,230.61,15829.0,219.6626,220.1493,219.5958,220.0825,15829.0
2022-03-08 10:45:00,230.45,230.95,230.41,230.92,13159.0,219.9298,220.407,219.8916,220.3783,13159.0
2022-03-08 10:50:00,230.92,231.77,230.47,231.69,22919.0,220.3783,221.1895,219.9489,221.1132,22919.0
2022-03-08 10:55:00,231.72,232.04,231.36,231.96,14412.0,221.1418,221.4472,220.7983,221.3709,14412.0
2022-03-08 11:00:00,231.99,232.28,231.58,232.18,14280.0,221.3995,221.6763,221.0082,221.5808,14280.0
2022-03-08 11:05:00,232.1,232.1,231.12,231.28,15349.0,221.5045,221.5045,220.5692,220.7219,15349.0
2022-03-08 11:10:00,231.48,231.63,231.09,231.39,9834.0,220.9128,221.0559,220.5406,220.8269,9834.0
2022-03-08 11:15:00,231.43,231.47,230.97,231.29,13419.0,220.8651,220.9032,220.4261,220.7314,13419.0
2022-03-08 11:20:00,231.24,231.26,230.74,230.75,9401.0,220.6837,220.7028,220.2066,220.2161,9401.0
2022-03-08 11:25:00,230.73,230.89,230.37,230.58,14837.0,220.197,220.3497,219.8534,220.0539,14837.0
2022-03-08 11:30:00,230.54,230.59,229.68,230.16,30786.0,220.0157,220.0634,219.1949,219.653,30786.0
2022-03-08 11:35:00,230.11,230.33,229.97,230.07,13561.0,219.6053,219.8153,219.4717,219.5671,13561.0
2022-03-08 11:40:00,230.16,230.42,229.85,230.12,4434.0,219.653,219.9012,219.3572,219.6149,4434.0
2022-03-08 11:45:00,230.18,231.25,230.17,231.05,13067.0,219.6721,220.6933,219.6626,220.5024,13067.0
2022-03-08 11:50:00,231.13,231.42,230.96,231.37,5122.0,220.5787,220.8555,220.4165,220.8078,5122.0
2022-03-08 11:55:00,231.44,231.62,231.03,231.23,9083.0,220.8746,221.0464,220.4833,220.6742,9083.0
2022-03-08 12:00:00,231.26,232.35,231.17,232.35,4577.0,220.7028,221.7431,220.6169,221.7431,4577.0
2022-03-08 12:05:00,232.35,232.91,232.35,232.71,7049.0,221.7431,222.2775,221.7431,222.0866,7049.0
2022-03-08 12:10:00,232.73,234.04,232.73,234.04,16195.0,222.1057,223.3559,222.1057,223.3559,16195.0
2022-03-08 12:15:00,234.15,234.96,233.87,234.78,18670.0,223.4609,224.2339,223.1937,224.0621,18670.0
2022-03-08 12:20:00,234.79,234.9,233.92,234.0,17319.0,224.0717,224.1766,223.2414,223.3177,17319.0
2022-03-08 12:25:00,233.88,234.7,233.53,234.7,14635.0,223.2032,223.9858,222.8692,223.9858,14635.0
2022-03-08 12:30:00,234.51,235.0,234.09,235.0,14316.0,223.8045,224.2721,223.4036,224.2721,14316.0
2022-03-08 12:35:00,234.95,235.14,234.53,235.14,4376.0,224.2244,224.4057,223.8235,224.4057,4376.0
2022-03-08 12:40:00,235.09,235.32,234.62,235.18,12352.0,224.358,224.5775,223.9094,224.4439,12352.0
2022-03-08 12:45:00,235.04,235.34,234.81,235.15,11119.0,224.3103,224.5966,224.0908,224.4152,11119.0
2022-03-08 12:50:00,235.05,235.48,234.56,235.48,13221.0,224.3198,224.7302,223.8522,224.7302,13221.0
2022-03-08 12:55:00,235.37,235.37,235.13,235.31,15816.0,224.6252,224.6252,224.3961,224.5679,15816.0
2022-03-08 13:00:00,235.34,236.1,235.34,236.08,72381.0,224.5966,225.3219,224.5966,225.3028,72381.0
2022-03-08 13:05:00,236.09,236.4,235.9,236.32,235343.0,225.3123,225.6082,225.131,225.5318,235343.0
2022-03-08 13:10:00,236.36,236.48,235.94,235.97,367371.0,225.57,225.6845,225.1692,225.1978,367371.0
2022-03-08 13:15:00,235.99,236.24,235.84,236.07,15354.0,225.2169,225.4555,225.0737,225.2932,15354.0
2022-03-08 13:20:00,236.07,236.07,235.26,235.26,65628.0,225.2932,225.2932,224.5202,224.5202,65628.0
2022-03-08 13:25:00,235.23,235.23,234.43,234.5,20155.0,224.4916,224.4916,223.7281,223.7949,20155.0
2022-03-08 13:30:00,234.53,234.53,233.52,233.87,29045.0,223.8235,223.8235,222.8596,223.1937,29045.0
2022-03-08 13:35:00,233.88,233.98,233.53,233.53,6733.0,223.2032,223.2986,222.8692,222.8692,6733.0
2022-03-08 13:40:00,233.64,233.64,233.05,233.4,7650.0,222.9742,222.9742,222.4111,222.7451,7650.0
2022-03-08 13:45:00,233.45,233.6,232.82,233.09,12681.0,222.7928,222.936,222.1916,222.4493,12681.0
2022-03-08 13:50:00,232.89,233.07,232.53,232.62,14056.0,222.2584,222.4302,221.9148,222.0007,14056.0
2022-03-08 13:55:00,232.52,232.62,232.15,232.24,12317.0,221.9053,222.0007,221.5522,221.6381,12317.0
2022-03-08 14:00:00,232.06,232.21,231.33,231.69,23808.0,221.4663,221.6094,220.7696,221.1132,23808.0
2022-03-08 14:05:00,231.6,232.45,231.57,232.27,10676.0,221.0273,221.8385,220.9987,221.6667,10676.0
2022-03-08 14:10:00,232.13,232.16,231.53,232.06,2908.0,221.5331,221.5617,220.9605,221.4663,2908.0
2022-03-08 14:15:00,231.96,232.19,231.66,232.03,9427.0,221.3709,221.5904,221.0846,221.4377,9427.0
2022-03-08 14:20:00,232.02,232.41,231.36,232.34,10176.0,221.4281,221.8003,220.7983,221.7335,10176.0
2022-03-08 14:25:00,232.17,232.92,232.17,232.92,16077.0,221.5713,222.287,221.5713,222.287,16077.0
2022-03-08 14:30:00,232.8,233.04,232.26,232.42,8450.0,222.1725,222.4016,221.6572,221.8099,8450.0
2022-03-08 14:35:00,232.48,233.26,232.48,233.06,6636.0,221.8671,222.6115,221.8671,222.4206,6636.0
2022-03-08 14:40:00,233.17,233.2,232.73,233.13,3809.0,222.5256,222.5543,222.1057,222.4874,3809.0
2022-03-08 14:45:00,233.33,233.87,233.33,233.86,11795.0,222.6783,223.1937,222.6783,223.1841,11795.0
2022-03-08 14:50:00,233.83,233.97,233.25,233.25,15801.0,223.1555,223.2891,222.602,222.602,15801.0
2022-03-08 14:55:00,233.35,233.61,232.97,233.31,8107.0,222.6974,222.9455,222.3348,222.6592,8107.0
2022-03-08 15:00:00,233.23,234.4,233.2,234.29,7735.0,222.5829,223.6995,222.5543,223.5945,7735.0
2022-03-08 15:05:00,234.16,234.25,233.93,234.04,4867.0,223.4704,223.5563,223.2509,223.3559,4867.0
2022-03-08 15:10:00,234.06,234.06,233.15,233.65,15609.0,223.375,223.375,222.5065,222.9837,15609.0
2022-03-08 15:15:00,233.71,233.8,233.21,233.37,7223.0,223.041,223.1269,222.5638,222.7165,7223.0
2022-03-08 15:20:00,233.39,233.39,232.77,233.1,64478.0,222.7356,222.7356,222.1439,222.4588,64478.0
2022-03-08 15:25:00,232.97,233.08,231.93,231.96,9825.0,222.3348,222.4397,221.3422,221.3709,9825.0
2022-03-08 15:30:00,231.98,232.04,231.1,231.21,20410.0,221.3899,221.4472,220.5501,220.6551,20410.0
2022-03-08 15:35:00,231.19,231.8,231.07,231.8,14037.0,220.636,221.2182,220.5215,221.2182,14037.0
2022-03-08 15:40:00,231.9,232.02,231.15,231.15,22206.0,221.3136,221.4281,220.5978,220.5978,22206.0
2022-03-08 15:45:00,231.26,231.5,230.88,231.04,28299.0,220.7028,220.9319,220.3402,220.4929,28299.0
2022-03-08 15:50:00,230.91,232.0,230.87,231.2,36050.0,220.3688,221.409,220.3306,220.6456,36050.0
2022-03-08 15:55:00,231.19,231.21,230.45,230.52,21630.0,220.636,220.6551,219.9298,219.9966,21630.0
2022-03-09 09:30:00,235.28,235.43,235.12,235.26,7169.0,224.5393,224.6825,224.3866,224.5202,7169.0
2022-03-09 09:35:00,235.35,235.47,234.83,235.47,3300.0,224.6061,224.7206,224.1098,224.7206,3300.0
2022-03-09 09:40:00,235.31,235.58,235.08,235.08,3269.0,224.5679,224.8256,224.3484,224.3484,3269.0
2022-03-09 09:45:00,235.17,235.38,234.98,235.28,8515.0,224.4343,224.6347,224.253,224.5393,8515.0
2022-03-09 09:50:00,235.25,235.3,234.43,234.49,2500.0,224.5107,224.5584,223.7281,223.7854,2500.0
2022-03-09 09:55:00,234.98,235.07,234.75,234.94,4385.0,224.253,224.3389,224.0335,224.2148,4385.0
2022-03-09 10:00:00,235.06,236.04,234.89,235.78,15403.0,224.3293,225.2646,224.1671,225.0165,15403.0
2022-03-09 10:05:00,235.68,235.83,235.65,235.83,8107.0,224.921,225.0642,224.8924,225.0642,8107.0
2022-03-09 10:10:00,235.81,235.89,235.69,235.84,4397.0,225.0451,225.1215,224.9306,225.0737,4397.0
2022-03-09 10:15:00,236.16,236.24,235.44,235.75,12231.0,225.3791,225.4555,224.692,224.9878,12231.0
2022-03-09 10:20:00,235.7,236.11,235.7,236.11,6425.0,224.9401,225.3314,224.9401,225.3314,6425.0
2022-03-09 10:25:00,235.93,235.98,235.56,235.9,9113.0,225.1596,225.2073,224.8065,225.131,9113.0
2022-03-09 10:30:00,236.06,236.07,235.6,235.99,6430.0,225.2837,225.2932,224.8447,225.2169,6430.0
2022-03-09 10:35:00,236.0,236.22,235.95,236.22,4261.0,225.2264,225.4364,225.1787,225.4364,4261.0
2022-03-09 10:40:00,236.11,236.25,235.98,235.98,2687.0,225.3314,225.465,225.2073,225.2073,2687.0
2022-03-09 10:45:00,235.94,236.12,235.89,236.12,2164.0,225.1692,225.341,225.1215,225.341,2164.0
2022-03-09 10:50:00,236.17,236.21,235.94,236.02,965.0,225.3887,225.4268,225.1692,225.2455,965.0
2022-03-09 10:55:00,236.16,236.62,236.16,236.4,7688.0,225.3791,225.8181,225.3791,225.6082,7688.0
2022-03-09 11:00:00,236.36,236.36,235.91,235.96,3134.0,225.57,225.57,225.1405,225.1883,3134.0
2022-03-09 11:05:00,235.98,236.24,235.98,236.09,6853.0,225.2073,225.4555,225.2073,225.3123,6853.0
2022-03-09 11:10:00,235.7,235.7,235.6,235.64,4079.0,224.9401,224.9401,224.8447,224.8829,4079.0
2022-03-09 11:15:00,235.4,235.9,235.4,235.82,3407.0,224.6538,225.131,224.6538,225.0546,3407.0
2022-03-09 11:20:00,235.97,236.19,235.9,236.01,26907.0,225.1978,225.4078,225.131,225.236,26907.0
2022-03-09 11:25:00,235.92,235.94,235.69,235.69,25919.0,225.1501,225.1692,224.9306,224.9306,25919.0
2022-03-09 11:30:00,235.69,236.37,235.69,236.35,2300.0,224.9306,225.5795,224.9306,225.5605,2300.0
2022-03-09 11:35:00,236.46,236.57,236.1,236.27,10716.0,225.6654,225.7704,225.3219,225.4841,10716.0
2022-03-09 11:40:00,236.27,236.52,236.27,236.47,1646.0,225.4841,225.7227,225.4841,225.675,1646.0
2022-03-09 11:45:00,236.45,236.59,236.36,236.53,1835.0,225.6559,225.7895,225.57,225.7322,1835.0
2022-03-09 11:50:00,236.52,236.52,236.33,236.51,8608.0,225.7227,225.7227,225.5414,225.7131,8608.0
2022-03-09 11:55:00,236.53,236.85,236.53,236.8,2700.0,225.7322,226.0376,225.7322,225.9899,2700.0
2022-03-09 12:00:00,236.8,237.01,236.69,236.79,5459.0,225.9899,226.1903,225.8849,225.9804,5459.0
2022-03-09 12:05:00,236.81,236.86,236.66,236.68,6173.0,225.9995,226.0472,225.8563,225.8754,6173.0
2022-03-09 12:10:00,236.74,236.87,236.58,236.84,2700.0,225.9326,226.0567,225.78,226.0281,2700.0
2022-03-09 12:15:00,236.8,236.88,236.72,236.82,5572.0,225.9899,226.0663,225.9136,226.009,5572.0
2022-03-09 12:20:00,236.68,237.09,236.62,236.74,9933.0,225.8754,226.2667,225.8181,225.9326,9933.0
2022-03-09 12:25:00,236.56,236.98,236.56,236.95,2360.0,225.7609,226.1617,225.7609,226.1331,2360.0
2022-03-09 12:30:00,237.0,237.1,236.88,237.1,4504.0,226.1808,226.2762,226.0663,226.2762,4504.0
2022-03-09 12:35:00,237.14,237.55,237.14,237.45,6115.0,226.3144,226.7057,226.3144,226.6102,6115.0
2022-03-09 12:40:00,237.39,237.39,237.16,237.16,1100.0,226.553,226.553,226.3335,226.3335,1100.0
2022-03-09 12:45:00,237.19,237.44,237.1,237.44,974.0,226.3621,226.6007,226.2762,226.6007,974.0
2022-03-09 12:50:00,237.45,237.45,237.25,237.28,11611.0,226.6102,226.6102,226.4194,226.448,11611.0
2022-03-09 12:55:00,237.33,237.37,237.2,237.37,2827.0,226.4957,226.5339,226.3716,226.5339,2827.0
2022-03-09 13:00:00,237.32,237.33,236.8,236.81,8909.0,226.4862,226.4957,225.9899,225.9995,8909.0
2022-03-09 13:05:00,236.76,236.97,236.72,236.9,11062.0,225.9517,226.1521,225.9136,226.0853,11062.0
2022-03-09 13:10:00,236.86,237.22,236.84,237.13,6686.0,226.0472,226.3907,226.0281,226.3048,6686.0
2022-03-09 13:15:00,237.18,237.32,237.05,237.06,6338.0,226.3526,226.4862,226.2285,226.238,6338.0
2022-03-09 13:20:00,237.23,237.29,237.09,237.27,7094.0,226.4003,226.4575,226.2667,226.4385,7094.0
2022-03-09 13:25:00,237.29,237.36,237.22,237.36,1410.0,226.4575,226.5243,226.3907,226.5243,1410.0
2022-03-09 13:30:00,237.28,237.32,236.98,236.98,2700.0,226.448,226.4862,226.1617,226.1617,2700.0
2022-03-09 13:35:00,237.08,237.12,236.82,236.91,15450.0,226.2571,226.2953,226.009,226.0949,15450.0
2022-03-09 13:40:00,236.96,237.07,236.6,236.6,4046.0,226.1426,226.2476,225.799,225.799,4046.0
2022-03-09 13:45:00,236.62,236.65,236.28,236.34,7487.0,225.8181,225.8468,225.4936,225.5509,7487.0
2022-03-09 13:50:00,236.26,236.68,236.26,236.52,2039.0,225.4746,225.8754,225.4746,225.7227,2039.0
2022-03-09 13:55:00,236.51,236.51,236.42,236.42,300.0,225.7131,225.7131,225.6273,225.6273,300.0
2022-03-09 14:00:00,236.57,236.95,236.5,236.95,2475.0,225.7704,226.1331,225.7036,226.1331,2475.0
2022-03-09 14:05:00,236.95,236.98,236.75,236.78,3061.0,226.1331,226.1617,225.9422,225.9708,3061.0
2022-03-09 14:10:00,236.85,236.85,236.52,236.61,3302.0,226.0376,226.0376,225.7227,225.8086,3302.0
2022-03-09 14:15:00,236.76,236.76,236.35,236.49,1458.0,225.9517,225.9517,225.5605,225.6941,1458.0
2022-03-09 14:20:00,236.51,236.84,236.51,236.64,2200.0,225.7131,226.0281,225.7131,225.8372,2200.0
2022-03-09 14:25:00,236.62,236.7,236.59,236.7,906.0,225.8181,225.8945,225.7895,225.8945,906.0
2022-03-09 14:30:00,236.76,236.99,236.73,236.99,7520.0,225.9517,226.1712,225.9231,226.1712,7520.0
2022-03-09 14:35:00,236.89,237.11,236.89,237.04,1891.0,226.0758,226.2858,226.0758,226.219,1891.0
2022-03-09 14:40:00,236.94,237.1,236.88,237.0,9878.0,226.1235,226.2762,226.0663,226.1808,9878.0
2022-03-09 14:45:00,237.05,237.08,236.71,236.73,18750.0,226.2285,226.2571,225.904,225.9231,18750.0
2022-03-09 14:50:00,236.87,237.18,236.73,236.74,3207.0,226.0567,226.3526,225.9231,225.9326,3207.0
2022-03-09 14:55:00,236.63,236.97,236.63,236.86,5572.0,225.8277,226.1521,225.8277,226.0472,5572.0
2022-03-09 15:00:00,236.88,236.94,236.74,236.94,8309.0,226.0663,226.1235,225.9326,226.1235,8309.0
2022-03-09 15:05:00,236.94,237.44,236.91,237.38,8400.0,226.1235,226.6007,226.0949,226.5434,8400.0
2022-03-09 15:10:00,237.58,237.67,237.36,237.54,25343.0,226.7343,226.8202,226.5243,226.6961,25343.0
2022-03-09 15:15:00,237.62,237.65,237.25,237.49,10856.0,226.7725,226.8011,226.4194,226.6484,10856.0
2022-03-09 15:20:00,237.45,237.71,237.43,237.56,23638.0,226.6102,226.8584,226.5912,226.7152,23638.0
2022-03-09 15:25:00,237.54,237.59,237.38,237.54,20591.0,226.6961,226.7438,226.5434,226.6961,20591.0
2022-03-09 15:30:00,237.6,237.92,237.6,237.7,20599.0,226.7534,227.0588,226.7534,226.8488,20599.0
2022-03-09 15:35:00,237.7,237.76,237.34,237.34,18089.0,226.8488,226.9061,226.5053,226.5053,18089.0
2022-03-09 15:40:00,237.31,237.61,237.3,237.51,26887.0,226.4766,226.7629,226.4671,226.6675,26887.0
2022-03-09 15:45:00,237.47,237.66,237.01,237.11,45173.0,226.6293,226.8107,226.1903,226.2858,45173.0
2022-03-09 15:50:00,237.15,237.43,236.57,236.88,112015.0,226.3239,226.5912,225.7704,226.0663,112015.0
2022-03-09 15:55:00,236.82,236.83,236.4,236.79,91402.0,226.009,226.0185,225.6082,225.9804,91402.0
2022-03-10 09:30:00,234.26,234.45,233.88,234.34,12357.0,223.5659,223.7472,223.2032,223.6422,12357.0
2022-03-10 09:35:00,234.16,234.22,233.85,233.92,8837.0,223.4704,223.5277,223.1746,223.2414,8837.0
2022-03-10 09:40:00,234.25,234.33,234.24,234.28,904.0,223.5563,223.6327,223.5468,223.5849,904.0
2022-03-10 09:45:00,234.42,234.42,234.03,234.04,3650.0,223.7186,223.7186,223.3464,223.3559,3650.0
2022-03-10 09:50:00,234.09,234.34,233.94,234.04,4505.0,223.4036,223.6422,223.2605,223.3559,4505.0
2022-03-10 09:55:00,234.66,235.19,234.66,235.17,1390.0,223.9476,224.4534,223.9476,224.4343,1390.0
2022-03-10 10:00:00,235.19,235.21,234.54,234.61,4400.0,224.4534,224.4725,223.8331,223.8999,4400.0
2022-03-10 10:05:00,234.65,234.72,234.61,234.61,2400.0,223.9381,224.0049,223.8999,223.8999,2400.0
2022-03-10 10:10:00,234.84,235.09,234.72,235.09,1753.0,224.1194,224.358,224.0049,224.358,1753.0
2022-03-10 10:15:00,234.99,235.69,234.94,235.59,9185.0,224.2625,224.9306,224.2148,224.8351,9185.0
2022-03-10 10:20:00,235.55,235.55,234.82,234.92,8457.0,224.797,224.797,224.1003,224.1957,8457.0
2022-03-10 10:25:00,235.03,235.22,234.75,234.75,4800.0,224.3007,224.482,224.0335,224.0335,4800.0
2022-03-10 10:30:00,234.51,234.61,233.92,233.92,1714.0,223.8045,223.8999,223.2414,223.2414,1714.0
2022-03-10 10:35:00,233.85,234.09,233.85,234.08,4447.0,223.1746,223.4036,223.1746,223.3941,4447.0
2022-03-10 10:40:00,234.12,234.31,234.09,234.26,2967.0,223.4323,223.6136,223.4036,223.5659,2967.0
2022-03-10 10:45:00,234.16,234.54,234.04,234.54,3600.0,223.4704,223.8331,223.3559,223.8331,3600.0
2022-03-10 10:50:00,234.36,234.38,233.74,233.74,2800.0,223.6613,223.6804,223.0696,223.0696,2800.0
2022-03-10 10:55:00,233.72,233.76,233.46,233.58,5153.0,223.0505,223.0887,222.8024,222.9169,5153.0
2022-03-10 11:00:00,233.33,233.44,233.3,233.39,2253.0,222.6783,222.7833,222.6497,222.7356,2253.0
2022-03-10 11:05:00,233.37,233.37,233.14,233.33,15632.0,222.7165,222.7165,222.497,222.6783,15632.0
2022-03-10 11:10:00,233.28,233.55,233.28,233.5,3299.0,222.6306,222.8883,222.6306,222.8406,3299.0
2022-03-10 11:15:00,233.46,233.47,233.25,233.38,752.0,222.8024,222.8119,222.602,222.726,752.0
2022-03-10 11:20:00,233.35,233.61,233.13,233.27,8883.0,222.6974,222.9455,222.4874,222.6211,8883.0
2022-03-10 11:25:00,233.22,233.27,232.91,233.01,6784.0,222.5733,222.6211,222.2775,222.3729,6784.0
2022-03-10 11:30:00,233.13,233.17,233.0,233.05,4855.0,222.4874,222.5256,222.3634,222.4111,4855.0
2022-03-10 11:35:00,233.09,233.14,232.94,233.06,3120.0,222.4493,222.497,222.3061,222.4206,3120.0
2022-03-10 11:40:00,233.01,233.24,232.97,233.24,4270.0,222.3729,222.5924,222.3348,222.5924,4270.0
2022-03-10 11:45:00,233.31,233.34,233.07,233.28,8257.0,222.6592,222.6879,222.4302,222.6306,8257.0
2022-03-10 11:50:00,233.24,233.66,233.22,233.57,4050.0,222.5924,222.9933,222.5733,222.9074,4050.0
2022-03-10 11:55:00,233.53,233.76,233.47,233.71,26482.0,222.8692,223.0887,222.8119,223.041,26482.0
2022-03-10 12:00:00,233.68,233.9,233.64,233.78,3849.0,223.0123,223.2223,222.9742,223.1078,3849.0
2022-03-10 12:05:00,233.83,233.91,233.59,233.64,31513.0,223.1555,223.2318,222.9264,222.9742,31513.0
2022-03-10 12:10:00,233.67,233.8,233.6,233.8,7165.0,223.0028,223.1269,222.936,223.1269,7165.0
2022-03-10 12:15:00,233.85,233.87,233.7,233.82,6111.0,223.1746,223.1937,223.0314,223.1459,6111.0
2022-03-10 12:20:00,233.88,234.39,233.81,234.39,3879.0,223.2032,223.6899,223.1364,223.6899,3879.0
2022-03-10 12:25:00,234.4,234.42,234.19,234.22,1373.0,223.6995,223.7186,223.4991,223.5277,1373.0
2022-03-10 12:30:00,234.17,234.17,233.93,233.93,3092.0,223.48,223.48,223.2509,223.2509,3092.0
2022-03-10 12:35:00,233.92,233.92,233.62,233.64,6031.0,223.2414,223.2414,222.9551,222.9742,6031.0
2022-03-10 12:40:00,233.64,233.65,233.46,233.49,3878.0,222.9742,222.9837,222.8024,222.831,3878.0
2022-03-10 12:45:00,233.63,233.71,233.62,233.71,700.0,222.9646,223.041,222.9551,223.041,700.0
2022-03-10 12:50:00,233.62,233.62,233.33,233.41,2797.0,222.9551,222.9551,222.6783,222.7547,2797.0
2022-03-10 12:55:00,233.42,233.55,233.42,233.46,1928.0,222.7642,222.8883,222.7642,222.8024,1928.0
2022-03-10 13:00:00,233.47,233.78,233.32,233.33,6307.0,222.8119,223.1078,222.6688,222.6783,6307.0
2022-03-10 13:05:00,233.3,233.54,233.3,233.48,3475.0,222.6497,222.8787,222.6497,222.8215,3475.0
2022-03-10 13:10:00,233.5,233.86,233.46,233.6,3033.0,222.8406,223.1841,222.8024,222.936,3033.0
2022-03-10 13:15:00,233.53,234.08,233.53,234.04,15455.0,222.8692,223.3941,222.8692,223.3559,15455.0
2022-03-10 13:20:00,234.08,234.12,233.79,233.93,8786.0,223.3941,223.4323,223.1173,223.2509,8786.0
2022-03-10 13:25:00,233.93,234.07,233.75,233.97,6200.0,223.2509,223.3845,223.0791,223.2891,6200.0
2022-03-10 13:30:00,233.95,234.22,233.83,234.18,7218.0,223.27,223.5277,223.1555,223.4895,7218.0
2022-03-10 13:35:00,234.12,234.3,233.95,234.03,5713.0,223.4323,223.604,223.27,223.3464,5713.0
2022-03-10 13:40:00,234.12,234.14,233.84,233.97,2035.0,223.4323,223.4513,223.165,223.2891,2035.0
2022-03-10 13:45:00,234.08,234.65,234.08,234.65,2748.0,223.3941,223.9381,223.3941,223.9381,2748.0
2022-03-10 13:50:00,234.73,234.73,234.58,234.58,1500.0,224.0144,224.0144,223.8713,223.8713,1500.0
2022-03-10 13:55:00,234.5,234.63,234.48,234.63,2682.0,223.7949,223.919,223.7758,223.919,2682.0
2022-03-10 14:00:00,234.61,235.37,234.54,235.36,13820.0,223.8999,224.6252,223.8331,224.6156,13820.0
2022-03-10 14:05:00,235.48,235.58,234.96,234.97,8671.0,224.7302,224.8256,224.2339,224.2435,8671.0
2022-03-10 14:10:00,234.97,235.04,234.91,234.94,4728.0,224.2435,224.3103,224.1862,224.2148,4728.0
2022-03-10 14:15:00,234.97,235.37,234.96,235.17,20261.0,224.2435,224.6252,224.2339,224.4343,20261.0
2022-03-10 14:20:00,235.22,235.28,234.95,234.95,7301.0,224.482,224.5393,224.2244,224.2244,7301.0
2022-03-10 14:25:00,235.05,235.43,235.0,235.3,3689.0,224.3198,224.6825,224.2721,224.5584,3689.0
2022-03-10 14:30:00,235.61,235.66,235.38,235.38,8226.0,224.8542,224.902,224.6347,224.6347,8226.0
2022-03-10 14:35:00,235.33,235.46,235.27,235.46,2703.0,224.587,224.7111,224.5298,224.7111,2703.0
2022-03-10 14:40:00,235.42,235.51,235.15,235.15,5027.0,224.6729,224.7588,224.4152,224.4152,5027.0
2022-03-10 14:45:00,235.18,235.87,235.17,235.84,5375.0,224.4439,225.1024,224.4343,225.0737,5375.0
2022-03-10 14:50:00,235.93,236.0,235.76,235.76,36842.0,225.1596,225.2264,224.9974,224.9974,36842.0
2022-03-10 14:55:00,235.76,235.93,235.69,235.79,5565.0,224.9974,225.1596,224.9306,225.026,5565.0
2022-03-10 15:00:00,235.82,235.83,235.26,235.28,9366.0,225.0546,225.0642,224.5202,224.5393,9366.0
2022-03-10 15:05:00,235.33,235.42,235.0,235.12,9890.0,224.587,224.6729,224.2721,224.3866,9890.0
2022-03-10 15:10:00,235.2,235.57,235.13,235.57,11050.0,224.463,224.8161,224.3961,224.8161,11050.0
2022-03-10 15:15:00,235.52,235.69,235.36,235.43,9480.0,224.7683,224.9306,224.6156,224.6825,9480.0
2022-03-10 15:20:00,235.43,235.6,234.94,235.04,21588.0,224.6825,224.8447,224.2148,224.3103,21588.0
2022-03-10 15:25:00,235.05,235.42,234.98,235.36,7965.0,224.3198,224.6729,224.253,224.6156,7965.0
2022-03-10 15:30:00,235.45,235.51,235.26,235.4,6906.0,224.7015,224.7588,224.5202,224.6538,6906.0
2022-03-10 15:35:00,235.38,235.47,235.0,235.19,7647.0,224.6347,224.7206,224.2721,224.4534,7647.0
2022-03-10 15:40:00,235.23,235.67,235.23,235.39,5312.0,224.4916,224.9115,224.4916,224.6443,5312.0
2022-03-10 15:45:00,235.33,235.58,235.16,235.49,8136.0,224.587,224.8256,224.4248,224.7397,8136.0
2022-03-10 15:50:00,235.44,236.22,235.44,235.95,18993.0,224.692,225.4364,224.692,225.1787,18993.0
2022-03-10 15:55:00,235.98,236.03,235.6,235.76,44561.0,225.2073,225.2551,224.8447,224.9974,44561.0
2022-03-11 09:30:00,236.86,237.52,236.86,237.28,17382.0,226.0472,226.677,226.0472,226.448,17382.0
2022-03-11 09:35:00,237.24,237.42,237.07,237.07,3767.0,226.4098,226.5816,226.2476,226.2476,3767.0
2022-03-11 09:40:00,236.67,237.06,236.58,236.97,6257.0,225.8658,226.238,225.78,226.1521,6257.0
2022-03-11 09:45:00,237.05,237.23,237.0,237.08,2981.0,226.2285,226.4003,226.1808,226.2571,2981.0
2022-03-11 09:50:00,237.03,237.3,236.63,236.63,7089.0,226.2094,226.4671,225.8277,225.8277,7089.0
2022-03-11 09:55:00,236.48,236.48,236.28,236.38,444.0,225.6845,225.6845,225.4936,225.5891,444.0
2022-03-11 10:00:00,236.52,236.52,235.51,235.68,9456.0,225.7227,225.7227,224.7588,224.921,9456.0
2022-03-11 10:05:00,235.67,235.94,235.37,235.37,7103.0,224.9115,225.1692,224.6252,224.6252,7103.0
2022-03-11 10:10:00,235.5,235.88,235.5,235.81,4177.0,224.7493,225.1119,224.7493,225.0451,4177.0
2022-03-11 10:15:00,235.6,235.66,235.53,235.53,1046.0,224.8447,224.902,224.7779,224.7779,1046.0
2022-03-11 10:20:00,235.39,235.53,235.27,235.28,461.0,224.6443,224.7779,224.5298,224.5393,461.0
2022-03-11 10:25:00,235.81,235.96,235.68,235.68,1498.0,225.0451,225.1883,224.921,224.921,1498.0
2022-03-11 10:30:00,235.72,235.72,235.22,235.27,8751.0,224.9592,224.9592,224.482,224.5298,8751.0
2022-03-11 10:35:00,235.33,235.46,235.32,235.46,631.0,224.587,224.7111,224.5775,224.7111,631.0
2022-03-11 10:40:00,235.79,236.08,235.75,235.79,5667.0,225.026,225.3028,224.9878,225.026,5667.0
2022-03-11 10:45:00,235.73,235.99,235.72,235.95,2098.0,224.9688,225.2169,224.9592,225.1787,2098.0
2022-03-11 10:50:00,236.15,236.27,235.99,236.04,24184.0,225.3696,225.4841,225.2169,225.2646,24184.0
2022-03-11 10:55:00,236.14,236.33,235.98,236.32,7547.0,225.36,225.5414,225.2073,225.5318,7547.0
2022-03-11 11:00:00,236.23,236.23,235.95,235.96,5091.0,225.4459,225.4459,225.1787,225.1883,5091.0
2022-03-11 11:05:00,235.99,236.01,235.58,235.75,6229.0,225.2169,225.236,224.8256,224.9878,6229.0
2022-03-11 11:10:00,235.78,235.78,235.37,235.4,8834.0,225.0165,225.0165,224.6252,224.6538,8834.0
2022-03-11 11:15:00,235.44,235.7,235.37,235.59,8714.0,224.692,224.9401,224.6252,224.8351,8714.0
2022-03-11 11:20:00,235.79,235.86,235.54,235.55,5348.0,225.026,225.0928,224.7874,224.797,5348.0
2022-03-11 11:25:00,235.59,235.63,235.33,235.33,2000.0,224.8351,224.8733,224.587,224.587,2000.0
2022-03-11 11:30:00,235.31,235.31,234.77,234.77,5028.0,224.5679,224.5679,224.0526,224.0526,5028.0
2022-03-11 11:35:00,234.95,235.09,234.95,235.09,2369.0,224.2244,224.358,224.2244,224.358,2369.0
2022-03-11 11:40:00,235.11,235.14,234.57,235.05,10463.0,224.3771,224.4057,223.8617,224.3198,10463.0
2022-03-11 11:45:00,235.02,235.15,234.9,235.12,3494.0,224.2912,224.4152,224.1766,224.3866,3494.0
2022-03-11 11:50:00,234.97,235.07,234.79,234.93,13375.0,224.2435,224.3389,224.0717,224.2053,13375.0
2022-03-11 11:55:00,234.98,235.05,234.79,234.9,2900.0,224.253,224.3198,224.0717,224.1766,2900.0
2022-03-11 12:00:00,234.92,234.92,234.55,234.87,14147.0,224.1957,224.1957,223.8426,224.148,14147.0
2022-03-11 12:05:00,234.93,235.05,234.43,234.48,4555.0,224.2053,224.3198,223.7281,223.7758,4555.0
2022-03-11 12:10:00,234.51,234.8,234.51,234.61,3102.0,223.8045,224.0812,223.8045,223.8999,3102.0
2022-03-11 12:15:00,234.6,235.04,234.6,235.04,5225.0,223.8903,224.3103,223.8903,224.3103,5225.0
2022-03-11 12:20:00,235.15,235.15,234.76,234.78,8165.0,224.4152,224.4152,224.043,224.0621,8165.0
2022-03-11 12:25:00,234.73,234.73,234.49,234.49,2550.0,224.0144,224.0144,223.7854,223.7854,2550.0
2022-03-11 12:30:00,234.42,234.55,234.4,234.48,2794.0,223.7186,223.8426,223.6995,223.7758,2794.0
2022-03-11 12:35:00,234.32,234.36,234.15,234.18,5358.0,223.6231,223.6613,223.4609,223.4895,5358.0
2022-03-11 12:40:00,234.23,234.44,234.23,234.44,1735.0,223.5372,223.7376,223.5372,223.7376,1735.0
2022-03-11 12:45:00,234.53,234.62,234.44,234.44,1800.0,223.8235,223.9094,223.7376,223.7376,1800.0
2022-03-11 12:50:00,234.49,234.62,234.49,234.62,1525.0,223.7854,223.9094,223.7854,223.9094,1525.0
2022-03-11 12:55:00,234.69,234.74,234.63,234.68,2400.0,223.9762,224.024,223.919,223.9667,2400.0
2022-03-11 13:00:00,234.55,234.93,234.55,234.84,2663.0,223.8426,224.2053,223.8426,224.1194,2663.0
2022-03-11 13:05:00,234.91,235.09,234.73,234.76,28734.0,224.1862,224.358,224.0144,224.043,28734.0
2022-03-11 13:10:00,234.8,234.9,234.68,234.68,2251.0,224.0812,224.1766,223.9667,223.9667,2251.0
2022-03-11 13:15:00,234.73,235.0,234.73,234.95,2346.0,224.0144,224.2721,224.0144,224.2244,2346.0
2022-03-11 13:20:00,235.11,235.22,235.07,235.22,1036.0,224.3771,224.482,224.3389,224.482,1036.0
2022-03-11 13:25:00,235.27,235.31,235.17,235.26,9135.0,224.5298,224.5679,224.4343,224.5202,9135.0
2022-03-11 13:30:00,235.22,235.24,235.15,235.17,11345.0,224.482,224.5011,224.4152,224.4343,11345.0
2022-03-11 13:35:00,235.16,235.27,234.96,235.03,3641.0,224.4248,224.5298,224.2339,224.3007,3641.0
2022-03-11 13:40:00,235.02,235.16,235.02,235.14,985.0,224.2912,224.4248,224.2912,224.4057,985.0
2022-03-11 13:45:00,235.22,235.31,235.15,235.27,2715.0,224.482,224.5679,224.4152,224.5298,2715.0
2022-03-11 13:50:00,235.42,235.46,234.77,234.77,14110.0,224.6729,224.7111,224.0526,224.0526,14110.0
2022-03-11 13:55:00,234.72,234.83,234.49,234.54,5476.0,224.0049,224.1098,223.7854,223.8331,5476.0
2022-03-11 14:00:00,234.44,234.66,234.37,234.64,12500.0,223.7376,223.9476,223.6708,223.9285,12500.0
2022-03-11 14:05:00,234.67,234.7,234.51,234.51,6190.0,223.9571,223.9858,223.8045,223.8045,6190.0
2022-03-11 14:10:00,234.43,234.65,234.43,234.59,6996.0,223.7281,223.9381,223.7281,223.8808,6996.0
2022-03-11 14:15:00,234.68,234.76,234.51,234.51,7152.0,223.9667,224.043,223.8045,223.8045,7152.0
2022-03-11 14:20:00,234.37,234.57,234.35,234.54,2949.0,223.6708,223.8617,223.6518,223.8331,2949.0
2022-03-11 14:25:00,234.59,235.12,234.52,235.08,18165.0,223.8808,224.3866,223.814,224.3484,18165.0
2022-03-11 14:30:00,234.98,235.04,234.91,234.92,3551.0,224.253,224.3103,224.1862,224.1957,3551.0
2022-03-11 14:35:00,234.77,234.88,234.71,234.82,4012.0,224.0526,224.1576,223.9953,224.1003,4012.0
2022-03-11 14:40:00,234.7,234.71,234.41,234.43,6585.0,223.9858,223.9953,223.709,223.7281,6585.0
2022-03-11 14:45:00,234.34,234.47,234.28,234.47,1749.0,223.6422,223.7663,223.5849,223.7663,1749.0
2022-03-11 14:50:00,234.27,234.31,233.93,234.09,9263.0,223.5754,223.6136,223.2509,223.4036,9263.0
2022-03-11 14:55:00,234.15,234.25,234.02,234.06,3600.0,223.4609,223.5563,223.3368,223.375,3600.0
2022-03-11 15:00:00,234.13,234.17,233.96,234.03,6085.0,223.4418,223.48,223.2796,223.3464,6085.0
2022-03-11 15:05:00,234.03,234.13,233.84,233.88,3826.0,223.3464,223.4418,223.165,223.2032,3826.0
2022-03-11 15:10:00,233.85,234.01,233.74,233.77,5033.0,223.1746,223.3273,223.0696,223.0982,5033.0
2022-03-11 15:15:00,233.79,233.97,233.75,233.93,6071.0,223.1173,223.2891,223.0791,223.2509,6071.0
2022-03-11 15:20:00,233.89,233.97,233.82,233.88,5334.0,223.2128,223.2891,223.1459,223.2032,5334.0
2022-03-11 15:25:00,233.76,233.78,233.53,233.54,4828.0,223.0887,223.1078,222.8692,222.8787,4828.0
2022-03-11 15:30:00,233.5,233.5,233.1,233.1,15847.0,222.8406,222.8406,222.4588,222.4588,15847.0
2022-03-11 15:35:00,233.11,233.42,233.1,233.24,10755.0,222.4684,222.7642,222.4588,222.5924,10755.0
2022-03-11 15:40:00,233.19,233.34,232.99,233.03,18108.0,222.5447,222.6879,222.3538,222.392,18108.0
2022-03-11 15:45:00,233.13,233.18,232.85,232.95,27324.0,222.4874,222.5352,222.2202,222.3157,27324.0
2022-03-11 15:50:00,232.88,233.11,232.6,232.63,66763.0,222.2489,222.4684,221.9816,222.0103,66763.0
2022-03-11 15:55:00,232.81,232.9,232.26,232.31,46706.0,222.1821,222.2679,221.6572,221.7049,46706.0
2022-03-14 09:30:00,232.74,233.32,232.52,232.52,6176.0,222.1153,222.6688,221.9053,221.9053,6176.0
2022-03-14 09:35:00,232.47,232.71,231.98,232.18,7359.0,221.8576,222.0866,221.3899,221.5808,7359.0
2022-03-14 09:40:00,232.07,232.9,231.83,232.88,12058.0,221.4758,222.2679,221.2468,222.2489,12058.0
2022-03-14 09:45:00,233.02,233.31,232.96,232.96,14273.0,222.3825,222.6592,222.3252,222.3252,14273.0
2022-03-14 09:50:00,233.05,233.27,232.94,233.1,4668.0,222.4111,222.6211,222.3061,222.4588,4668.0
2022-03-14 09:55:00,233.0,233.19,232.69,233.05,6726.0,222.3634,222.5447,222.0675,222.4111,6726.0
2022-03-14 10:00:00,233.02,233.43,232.67,232.94,12596.0,222.3825,222.7738,222.0484,222.3061,12596.0
2022-03-14 10:05:00,232.94,233.66,232.87,233.63,8885.0,222.3061,222.9933,222.2393,222.9646,8885.0
2022-03-14 10:10:00,233.62,234.1,233.58,234.06,11120.0,222.9551,223.4132,222.9169,223.375,11120.0
2022-03-14 10:15:00,234.0,234.11,233.8,233.82,10289.0,223.3177,223.4227,223.1269,223.1459,10289.0
2022-03-14 10:20:00,233.9,234.15,233.76,234.09,14675.0,223.2223,223.4609,223.0887,223.4036,14675.0
2022-03-14 10:25:00,234.18,234.3,233.88,233.9,9386.0,223.4895,223.604,223.2032,223.2223,9386.0
2022-03-14 10:30:00,233.91,233.91,233.49,233.7,6370.0,223.2318,223.2318,222.831,223.0314,6370.0
2022-03-14 10:35:00,233.73,234.11,233.72,233.92,15565.0,223.0601,223.4227,223.0505,223.2414,15565.0
2022-03-14 10:40:00,233.94,234.16,233.83,233.84,15425.0,223.2605,223.4704,223.1555,223.165,15425.0
2022-03-14 10:45:00,233.82,234.11,233.77,233.97,5584.0,223.1459,223.4227,223.0982,223.2891,5584.0
2022-03-14 10:50:00,233.92,234.59,233.86,234.41,16440.0,223.2414,223.8808,223.1841,223.709,16440.0
2022-03-14 10:55:00,234.41,234.63,234.27,234.62,8900.0,223.709,223.919,223.5754,223.9094,8900.0
2022-03-14 11:00:00,234.7,234.73,234.3,234.39,4798.0,223.9858,224.0144,223.604,223.6899,4798.0
2022-03-14 11:05:00,234.57,234.57,234.19,234.2,14199.0,223.8617,223.8617,223.4991,223.5086,14199.0
2022-03-14 11:10:00,234.25,234.28,233.84,233.89,6416.0,223.5563,223.5849,223.165,223.2128,6416.0
2022-03-14 11:15:00,233.88,234.05,233.88,233.9,3742.0,223.2032,223.3654,223.2032,223.2223,3742.0
2022-03-14 11:20:00,233.91,233.91,233.53,233.58,7121.0,223.2318,223.2318,222.8692,222.9169,7121.0
2022-03-14 11:25:00,233.59,233.64,233.34,233.44,18414.0,222.9264,222.9742,222.6879,222.7833,18414.0
2022-03-14 11:30:00,233.36,233.51,233.28,233.47,5966.0,222.7069,222.8501,222.6306,222.8119,5966.0
2022-03-14 11:35:00,233.44,233.44,233.03,233.11,4625.0,222.7833,222.7833,222.392,222.4684,4625.0
2022-03-14 11:40:00,233.1,233.1,232.46,232.58,11739.0,222.4588,222.4588,221.848,221.9626,11739.0
2022-03-14 11:45:00,232.6,232.6,232.22,232.22,16187.0,221.9816,221.9816,221.619,221.619,16187.0
2022-03-14 11:50:00,232.2,232.49,232.15,232.45,5297.0,221.5999,221.8767,221.5522,221.8385,5297.0
2022-03-14 11:55:00,232.42,232.42,232.23,232.29,3075.0,221.8099,221.8099,221.6285,221.6858,3075.0
2022-03-14 12:00:00,232.38,232.38,231.91,231.91,37113.0,221.7717,221.7717,221.3231,221.3231,37113.0
2022-03-14 12:05:00,231.95,232.12,231.7,231.75,6845.0,221.3613,221.5236,221.1227,221.1704,6845.0
2022-03-14 12:10:00,231.72,231.89,231.49,231.53,54803.0,221.1418,221.3041,220.9223,220.9605,54803.0
2022-03-14 12:15:00,231.64,231.97,231.58,231.97,11880.0,221.0655,221.3804,221.0082,221.3804,11880.0
2022-03-14 12:20:00,231.97,232.04,231.72,232.01,8485.0,221.3804,221.4472,221.1418,221.4186,8485.0
2022-03-14 12:25:00,231.98,232.05,231.81,232.05,25109.0,221.3899,221.4568,221.2277,221.4568,25109.0
2022-03-14 12:30:00,232.01,232.2,231.91,232.05,13284.0,221.4186,221.5999,221.3231,221.4568,13284.0
2022-03-14 12:35:00,231.91,232.14,231.74,231.97,6192.0,221.3231,221.5426,221.1609,221.3804,6192.0
2022-03-14 12:40:00,231.95,232.21,231.79,231.85,16759.0,221.3613,221.6094,221.2086,221.2659,16759.0
2022-03-14 12:45:00,231.84,231.84,231.42,231.56,5958.0,221.2563,221.2563,220.8555,220.9891,5958.0
2022-03-14 12:50:00,231.62,231.62,231.01,231.01,12427.0,221.0464,221.0464,220.4642,220.4642,12427.0
2022-03-14 12:55:00,231.02,231.21,230.93,230.93,5450.0,220.4738,220.6551,220.3879,220.3879,5450.0
2022-03-14 13:00:00,230.93,231.01,230.7,230.7,5483.0,220.3879,220.4642,220.1684,220.1684,5483.0
2022-03-14 13:05:00,230.71,230.98,230.66,230.66,10143.0,220.1779,220.4356,220.1302,220.1302,10143.0
2022-03-14 13:10:00,230.69,230.85,230.68,230.83,36364.0,220.1588,220.3115,220.1493,220.2924,36364.0
2022-03-14 13:15:00,230.81,231.01,230.77,231.0,3340.0,220.2734,220.4642,220.2352,220.4547,3340.0
2022-03-14 13:20:00,230.97,231.01,230.71,230.71,7749.0,220.4261,220.4642,220.1779,220.1779,7749.0
2022-03-14 13:25:00,230.94,230.94,230.59,230.62,47551.0,220.3974,220.3974,220.0634,220.092,47551.0
2022-03-14 13:30:00,230.67,230.71,230.16,230.49,30636.0,220.1397,220.1779,219.653,219.968,30636.0
2022-03-14 13:35:00,230.43,230.43,230.02,230.03,13151.0,219.9107,219.9107,219.5194,219.529,13151.0
2022-03-14 13:40:00,230.14,230.3,229.99,230.2,7416.0,219.6339,219.7866,219.4908,219.6912,7416.0
2022-03-14 13:45:00,230.17,230.42,229.95,229.96,10346.0,219.6626,219.9012,219.4526,219.4622,10346.0
2022-03-14 13:50:00,230.14,230.61,230.14,230.48,8364.0,219.6339,220.0825,219.6339,219.9584,8364.0
2022-03-14 13:55:00,230.46,230.66,230.18,230.27,6306.0,219.9393,220.1302,219.6721,219.758,6306.0
2022-03-14 14:00:00,230.2,230.28,230.13,230.18,5385.0,219.6912,219.7676,219.6244,219.6721,5385.0
2022-03-14 14:05:00,230.29,230.53,230.28,230.42,4162.0,219.7771,220.0061,219.7676,219.9012,4162.0
2022-03-14 14:10:00,230.39,230.47,230.3,230.41,4643.0,219.8725,219.9489,219.7866,219.8916,4643.0
2022-03-14 14:15:00,230.4,230.4,230.04,230.05,4701.0,219.8821,219.8821,219.5385,219.5481,4701.0
2022-03-14 14:20:00,230.16,230.24,229.82,229.88,8597.0,219.653,219.7294,219.3286,219.3858,8597.0
2022-03-14 14:25:00,229.83,230.01,229.83,229.84,3799.0,219.3381,219.5099,219.3381,219.3476,3799.0
2022-03-14 14:30:00,229.83,230.09,229.82,229.95,4308.0,219.3381,219.5862,219.3286,219.4526,4308.0
2022-03-14 14:35:00,230.23,230.5,230.21,230.32,6456.0,219.7198,219.9775,219.7007,219.8057,6456.0
2022-03-14 14:40:00,230.29,230.29,230.05,230.14,3119.0,219.7771,219.7771,219.5481,219.6339,3119.0
2022-03-14 14:45:00,230.14,230.14,229.97,230.01,2950.0,219.6339,219.6339,219.4717,219.5099,2950.0
2022-03-14 14:50:00,229.99,230.37,229.92,230.37,11236.0,219.4908,219.8534,219.424,219.8534,11236.0
2022-03-14 14:55:00,230.6,230.61,230.36,230.51,9722.0,220.0729,220.0825,219.8439,219.9871,9722.0
2022-03-14 15:00:00,230.51,230.92,230.39,230.8,8318.0,219.9871,220.3783,219.8725,220.2638,8318.0
2022-03-14 15:05:00,230.74,230.75,230.26,230.32,7362.0,220.2066,220.2161,219.7485,219.8057,7362.0
2022-03-14 15:10:00,230.34,230.81,230.33,230.8,8756.0,219.8248,220.2734,219.8153,220.2638,8756.0
2022-03-14 15:15:00,230.81,231.11,230.6,230.61,27264.0,220.2734,220.5597,220.0729,220.0825,27264.0
2022-03-14 15:20:00,230.57,230.9,230.55,230.9,20598.0,220.0443,220.3592,220.0252,220.3592,20598.0
2022-03-14 15:25:00,230.85,230.86,230.56,230.56,14601.0,220.3115,220.3211,220.0348,220.0348,14601.0
2022-03-14 15:30:00,230.53,230.54,229.9,230.03,16679.0,220.0061,220.0157,219.4049,219.529,16679.0
2022-03-14 15:35:00,230.06,230.3,229.88,230.28,20213.0,219.5576,219.7866,219.3858,219.7676,20213.0
2022-03-14 15:40:00,230.21,230.44,230.1,230.44,21361.0,219.7007,219.9202,219.5958,219.9202,21361.0
2022-03-14 15:45:00,230.59,230.8,230.29,230.38,27074.0,220.0634,220.2638,219.7771,219.863,27074.0
2022-03-14 15:50:00,230.37,230.43,230.03,230.17,45508.0,219.8534,219.9107,219.529,219.6626,45508.0
2022-03-14 15:55:00,230.26,230.64,230.24,230.51,79606.0,219.7485,220.1111,219.7294,219.9871,79606.0
2022-03-15 09:30:00,231.74,232.77,231.74,232.52,11129.0,221.1609,222.1439,221.1609,221.9053,11129.0
2022-03-15 09:35:00,232.55,232.6,232.22,232.24,3700.0,221.9339,221.9816,221.619,221.6381,3700.0
2022-03-15 09:40:00,232.37,232.37,231.4,231.4,9059.0,221.7621,221.7621,220.8364,220.8364,9059.0
2022-03-15 09:45:00,231.37,231.58,231.32,231.57,4299.0,220.8078,221.0082,220.7601,220.9987,4299.0
2022-03-15 09:50:00,231.65,231.86,231.54,231.75,2300.0,221.075,221.2754,220.97,221.1704,2300.0
2022-03-15 09:55:00,231.75,232.4,231.75,232.4,3216.0,221.1704,221.7908,221.1704,221.7908,3216.0
2022-03-15 10:00:00,232.23,232.53,232.14,232.53,2490.0,221.6285,221.9148,221.5426,221.9148,2490.0
2022-03-15 10:05:00,232.56,232.56,232.04,232.04,3532.0,221.9435,221.9435,221.4472,221.4472,3532.0
2022-03-15 10:10:00,232.13,232.13,231.69,231.81,368466.0,221.5331,221.5331,221.1132,221.2277,368466.0
2022-03-15 10:15:00,231.81,232.25,231.73,232.24,6655.0,221.2277,221.6476,221.1514,221.6381,6655.0
2022-03-15 10:20:00,232.34,232.58,232.32,232.58,3154.0,221.7335,221.9626,221.7144,221.9626,3154.0
2022-03-15 10:25:00,232.72,233.14,232.52,233.11,11780.0,222.0962,222.497,221.9053,222.4684,11780.0
2022-03-15 10:30:00,233.18,233.52,233.11,233.2,9182.0,222.5352,222.8596,222.4684,222.5543,9182.0
2022-03-15 10:35:00,233.26,233.55,233.26,233.45,18796.0,222.6115,222.8883,222.6115,222.7928,18796.0
2022-03-15 10:40:00,233.45,233.62,233.32,233.48,44933.0,222.7928,222.9551,222.6688,222.8215,44933.0
2022-03-15 10:45:00,233.53,233.71,233.48,233.58,53723.0,222.8692,223.041,222.8215,222.9169,53723.0
2022-03-15 10:50:00,233.62,233.62,233.29,233.34,4148.0,222.9551,222.9551,222.6401,222.6879,4148.0
2022-03-15 10:55:00,233.28,233.36,233.02,233.08,12648.0,222.6306,222.7069,222.3825,222.4397,12648.0
2022-03-15 11:00:00,233.18,233.42,233.11,233.42,9761.0,222.5352,222.7642,222.4684,222.7642,9761.0
2022-03-15 11:05:00,233.47,233.49,233.39,233.41,2762.0,222.8119,222.831,222.7356,222.7547,2762.0
2022-03-15 11:10:00,233.44,233.44,233.3,233.41,562.0,222.7833,222.7833,222.6497,222.7547,562.0
2022-03-15 11:15:00,233.33,233.46,233.16,233.45,2832.0,222.6783,222.8024,222.5161,222.7928,2832.0
2022-03-15 11:20:00,233.42,233.42,233.12,233.28,1442.0,222.7642,222.7642,222.4779,222.6306,1442.0
2022-03-15 11:25:00,233.26,233.75,233.26,233.75,10687.0,222.6115,223.0791,222.6115,223.0791,10687.0
2022-03-15 11:30:00,233.86,234.05,233.75,234.02,3817.0,223.1841,223.3654,223.0791,223.3368,3817.0
2022-03-15 11:35:00,234.08,234.15,234.07,234.11,7285.0,223.3941,223.4609,223.3845,223.4227,7285.0
2022-03-15 11:40:00,233.99,234.04,233.97,234.02,1400.0,223.3082,223.3559,223.2891,223.3368,1400.0
2022-03-15 11:45:00,234.01,234.23,233.99,234.2,16852.0,223.3273,223.5372,223.3082,223.5086,16852.0
2022-03-15 11:50:00,234.23,234.31,233.69,233.69,9039.0,223.5372,223.6136,223.0219,223.0219,9039.0
2022-03-15 11:55:00,233.64,233.64,233.07,233.44,12932.0,222.9742,222.9742,222.4302,222.7833,12932.0
2022-03-15 12:00:00,233.39,233.39,232.88,233.11,5618.0,222.7356,222.7356,222.2489,222.4684,5618.0
2022-03-15 12:05:00,233.04,233.77,233.04,233.7,6214.0,222.4016,223.0982,222.4016,223.0314,6214.0
2022-03-15 12:10:00,233.61,233.75,233.61,233.75,400.0,222.9455,223.0791,222.9455,223.0791,400.0
2022-03-15 12:15:00,233.77,233.93,233.68,233.83,2005.0,223.0982,223.2509,223.0123,223.1555,2005.0
2022-03-15 12:20:00,233.82,234.04,233.72,234.01,36970.0,223.1459,223.3559,223.0505,223.3273,36970.0
2022-03-15 12:25:00,234.12,234.32,234.07,234.26,89596.0,223.4323,223.6231,223.3845,223.5659,89596.0
2022-03-15 12:30:00,234.22,234.3,234.11,234.17,87060.0,223.5277,223.604,223.4227,223.48,87060.0
2022-03-15 12:35:00,234.34,234.42,234.2,234.31,33217.0,223.6422,223.7186,223.5086,223.6136,33217.0
2022-03-15 12:40:00,234.3,234.3,233.97,233.97,3720.0,223.604,223.604,223.2891,223.2891,3720.0
2022-03-15 12:45:00,233.94,234.07,233.74,233.77,4873.0,223.2605,223.3845,223.0696,223.0982,4873.0
2022-03-15 12:50:00,233.77,233.78,233.39,233.55,4991.0,223.0982,223.1078,222.7356,222.8883,4991.0
2022-03-15 12:55:00,233.52,233.92,233.52,233.9,3635.0,222.8596,223.2414,222.8596,223.2223,3635.0
2022-03-15 13:00:00,233.95,234.21,233.94,234.18,8990.0,223.27,223.5181,223.2605,223.4895,8990.0
2022-03-15 13:05:00,234.15,234.15,233.79,233.88,1300.0,223.4609,223.4609,223.1173,223.2032,1300.0
2022-03-15 13:10:00,233.7,233.72,233.63,233.63,8461.0,223.0314,223.0505,222.9646,222.9646,8461.0
2022-03-15 13:15:00,233.39,233.44,233.26,233.33,3903.0,222.7356,222.7833,222.6115,222.6783,3903.0
2022-03-15 13:20:00,233.3,233.62,233.29,233.59,4042.0,222.6497,222.9551,222.6401,222.9264,4042.0
2022-03-15 13:25:00,233.64,233.82,233.25,233.25,5824.0,222.9742,223.1459,222.602,222.602,5824.0
2022-03-15 13:30:00,233.15,233.36,233.04,233.35,7716.0,222.5065,222.7069,222.4016,222.6974,7716.0
2022-03-15 13:35:00,233.37,233.49,233.18,233.18,4336.0,222.7165,222.831,222.5352,222.5352,4336.0
2022-03-15 13:40:00,233.24,233.62,233.19,233.48,7607.0,222.5924,222.9551,222.5447,222.8215,7607.0
2022-03-15 13:45:00,233.34,233.53,233.23,233.39,4068.0,222.6879,222.8692,222.5829,222.7356,4068.0
2022-03-15 13:50:00,233.56,233.56,233.47,233.53,1674.0,222.8978,222.8978,222.8119,222.8692,1674.0
2022-03-15 13:55:00,233.58,233.84,233.58,233.79,6139.0,222.9169,223.165,222.9169,223.1173,6139.0
2022-03-15 14:00:00,233.67,233.89,233.25,233.25,6570.0,223.0028,223.2128,222.602,222.602,6570.0
2022-03-15 14:05:00,233.31,233.67,233.31,233.6,6546.0,222.6592,223.0028,222.6592,222.936,6546.0
2022-03-15 14:10:00,233.58,233.67,233.28,233.36,253014.0,222.9169,223.0028,222.6306,222.7069,253014.0
2022-03-15 14:15:00,233.33,233.38,232.81,232.93,11761.0,222.6783,222.726,222.1821,222.2966,11761.0
2022-03-15 14:20:00,232.87,233.08,232.78,232.98,22981.0,222.2393,222.4397,222.1534,222.3443,22981.0
2022-03-15 14:25:00,233.04,233.23,232.98,233.14,9909.0,222.4016,222.5829,222.3443,222.497,9909.0
2022-03-15 14:30:00,233.08,233.61,232.94,233.59,13367.0,222.4397,222.9455,222.3061,222.9264,13367.0
2022-03-15 14:35:00,233.48,233.51,233.29,233.43,5590.0,222.8215,222.8501,222.6401,222.7738,5590.0
2022-03-15 14:40:00,233.47,233.75,233.46,233.71,9523.0,222.8119,223.0791,222.8024,223.041,9523.0
2022-03-15 14:45:00,233.7,234.15,233.7,234.15,26976.0,223.0314,223.4609,223.0314,223.4609,26976.0
2022-03-15 14:50:00,234.16,234.38,234.15,234.28,15901.0,223.4704,223.6804,223.4609,223.5849,15901.0
2022-03-15 14:55:00,234.32,234.64,234.21,234.58,8609.0,223.6231,223.9285,223.5181,223.8713,8609.0
2022-03-15 15:00:00,234.45,234.71,234.42,234.54,6237.0,223.7472,223.9953,223.7186,223.8331,6237.0
2022-03-15 15:05:00,234.53,234.7,234.53,234.57,4252.0,223.8235,223.9858,223.8235,223.8617,4252.0
2022-03-15 15:10:00,234.68,234.78,234.54,234.63,4338.0,223.9667,224.0621,223.8331,223.919,4338.0
2022-03-15 15:15:00,234.73,235.12,234.64,235.11,9539.0,224.0144,224.3866,223.9285,224.3771,9539.0
2022-03-15 15:20:00,235.08,235.32,234.99,235.32,13777.0,224.3484,224.5775,224.2625,224.5775,13777.0
2022-03-15 15:25:00,235.27,235.35,235.2,235.23,8344.0,224.5298,224.6061,224.463,224.4916,8344.0
2022-03-15 15:30:00,235.28,235.64,235.28,235.33,20116.0,224.5393,224.8829,224.5393,224.587,20116.0
2022-03-15 15:35:00,235.3,235.37,235.17,235.3,10692.0,224.5584,224.6252,224.4343,224.5584,10692.0
2022-03-15 15:40:00,235.37,235.45,235.07,235.31,18107.0,224.6252,224.7015,224.3389,224.5679,18107.0
2022-03-15 15:45:00,235.34,235.46,235.01,235.45,17773.0,224.5966,224.7111,224.2816,224.7015,17773.0
2022-03-15 15:50:00,235.44,235.79,235.41,235.57,15074.0,224.692,225.026,224.6634,224.8161,15074.0
2022-03-15 15:55:00,235.46,235.53,235.11,235.41,19931.0,224.7111,224.7779,224.3771,224.6634,19931.0
2022-03-16 09:30:00,237.6,238.0,237.6,238.0,23772.0,226.7534,227.1351,226.7534,227.1351,23772.0
2022-03-16 09:35:00,238.2,238.7,238.16,238.7,14941.0,227.326,227.8032,227.2878,227.8032,14941.0
2022-03-16 09:40:00,238.95,239.12,238.91,239.07,10868.0,228.0418,228.204,228.0036,228.1563,10868.0
2022-03-16 09:45:00,239.13,239.32,239.06,239.29,10395.0,228.2135,228.3949,228.1467,228.3662,10395.0
2022-03-16 09:50:00,239.06,239.16,238.88,238.92,8985.0,228.1467,228.2422,227.975,228.0131,8985.0
2022-03-16 09:55:00,238.93,239.1,238.79,238.96,42254.0,228.0227,228.1849,227.8891,228.0513,42254.0
2022-03-16 10:00:00,238.98,239.14,238.58,238.58,4332.0,228.0704,228.2231,227.6887,227.6887,4332.0
2022-03-16 10:05:00,238.7,238.71,238.33,238.33,2600.0,227.8032,227.8127,227.4501,227.4501,2600.0
2022-03-16 10:10:00,238.47,239.1,238.47,239.05,7258.0,227.5837,228.1849,227.5837,228.1372,7258.0
2022-03-16 10:15:00,239.34,240.41,239.31,240.19,13809.0,228.414,229.4351,228.3853,229.2252,13809.0
2022-03-16 10:20:00,240.15,240.24,240.03,240.14,9227.0,229.187,229.2729,229.0725,229.1774,9227.0
2022-03-16 10:25:00,240.2,240.22,239.92,240.16,2570.0,229.2347,229.2538,228.9675,229.1965,2570.0
2022-03-16 10:30:00,240.13,240.13,240.13,240.13,2300.0,229.1679,229.1679,229.1679,229.1679,2300.0
2022-03-16 10:35:00,240.23,240.25,239.81,240.02,4716.0,229.2633,229.2824,228.8625,229.0629,4716.0
2022-03-16 10:40:00,239.98,239.99,239.26,239.31,8804.0,229.0247,229.0343,228.3376,228.3853,8804.0
2022-03-16 10:45:00,239.32,239.56,239.32,239.54,1631.0,228.3949,228.6239,228.3949,228.6048,1631.0
2022-03-16 10:50:00,239.59,239.59,239.42,239.48,500.0,228.6525,228.6525,228.4903,228.5476,500.0
2022-03-16 10:55:00,239.54,239.72,239.24,239.72,1207.0,228.6048,228.7766,228.3185,228.7766,1207.0
2022-03-16 11:00:00,239.82,239.82,239.32,239.74,8344.0,228.872,228.872,228.3949,228.7957,8344.0
2022-03-16 11:05:00,239.8,239.8,239.55,239.71,2729.0,228.853,228.853,228.6144,228.7671,2729.0
2022-03-16 11:10:00,239.64,239.64,239.64,239.64,100.0,228.7003,228.7003,228.7003,228.7003,100.0
2022-03-16 11:15:00,239.59,239.62,239.35,239.51,1403.0,228.6525,228.6812,228.4235,228.5762,1403.0
2022-03-16 11:20:00,239.58,239.66,239.47,239.47,4417.0,228.643,228.7193,228.538,228.538,4417.0
2022-03-16 11:25:00,239.59,239.64,239.52,239.59,4656.0,228.6525,228.7003,228.5857,228.6525,4656.0
2022-03-16 11:30:00,239.65,239.71,239.59,239.71,1229.0,228.7098,228.7671,228.6525,228.7671,1229.0
2022-03-16 11:35:00,239.57,239.63,239.26,239.46,2921.0,228.6335,228.6907,228.3376,228.5285,2921.0
2022-03-16 11:40:00,239.36,239.46,239.31,239.38,8888.0,228.433,228.5285,228.3853,228.4521,8888.0
2022-03-16 11:45:00,239.36,239.4,239.3,239.4,1468.0,228.433,228.4712,228.3758,228.4712,1468.0
2022-03-16 11:50:00,239.47,239.57,239.47,239.57,402.0,228.538,228.6335,228.538,228.6335,402.0
2022-03-16 11:55:00,239.5,239.59,239.5,239.59,801.0,228.5667,228.6525,228.5667,228.6525,801.0
2022-03-16 12:00:00,239.57,239.9,239.57,239.9,1985.0,228.6335,228.9484,228.6335,228.9484,1985.0
2022-03-16 12:05:00,239.8,239.86,239.7,239.7,1009.0,228.853,228.9102,228.7575,228.7575,1009.0
2022-03-16 12:10:00,239.6,239.69,239.6,239.62,945.0,228.6621,228.748,228.6621,228.6812,945.0
2022-03-16 12:15:00,239.67,239.74,239.61,239.74,1689.0,228.7289,228.7957,228.6716,228.7957,1689.0
2022-03-16 12:20:00,239.74,239.79,239.66,239.66,600.0,228.7957,228.8434,228.7193,228.7193,600.0
2022-03-16 12:25:00,239.5,239.57,239.44,239.57,105665.0,228.5667,228.6335,228.5094,228.6335,105665.0
2022-03-16 12:30:00,239.54,239.62,239.53,239.53,3280.0,228.6048,228.6812,228.5953,228.5953,3280.0
2022-03-16 12:35:00,239.5,239.57,239.35,239.35,686.0,228.5667,228.6335,228.4235,228.4235,686.0
2022-03-16 12:40:00,239.25,239.55,239.24,239.55,4398.0,228.3281,228.6144,228.3185,228.6144,4398.0
2022-03-16 12:45:00,239.46,239.46,238.58,238.63,57563.0,228.5285,228.5285,227.6887,227.7364,57563.0
2022-03-16 12:50:00,238.72,238.83,238.72,238.83,300.0,227.8223,227.9272,227.8223,227.9272,300.0
2022-03-16 12:55:00,238.71,238.85,238.71,238.85,2913.0,227.8127,227.9463,227.8127,227.9463,2913.0
2022-03-16 13:00:00,238.86,238.96,238.63,238.63,7766.0,227.9559,228.0513,227.7364,227.7364,7766.0
2022-03-16 13:05:00,238.61,238.71,238.14,238.21,39623.0,227.7173,227.8127,227.2687,227.3355,39623.0
2022-03-16 13:10:00,238.08,238.16,237.9,238.13,87824.0,227.2115,227.2878,227.0397,227.2592,87824.0
2022-03-16 13:15:00,238.18,238.21,238.12,238.13,1842.0,227.3069,227.3355,227.2497,227.2592,1842.0
2022-03-16 13:20:00,238.18,238.23,237.95,238.23,4577.0,227.3069,227.3546,227.0874,227.3546,4577.0
2022-03-16 13:25:00,238.26,238.26,238.08,238.24,7600.0,227.3833,227.3833,227.2115,227.3642,7600.0
2022-03-16 13:30:00,238.37,238.62,238.37,238.45,1320.0,227.4882,227.7268,227.4882,227.5646,1320.0
2022-03-16 13:35:00,238.46,238.62,238.43,238.46,4403.0,227.5741,227.7268,227.5455,227.5741,4403.0
2022-03-16 13:40:00,238.45,238.45,238.17,238.36,3909.0,227.5646,227.5646,227.2974,227.4787,3909.0
2022-03-16 13:45:00,238.35,238.45,238.35,238.42,1870.0,227.4692,227.5646,227.4692,227.536,1870.0
2022-03-16 13:50:00,238.42,238.55,238.3,238.55,13907.0,227.536,227.66,227.4214,227.66,13907.0
2022-03-16 13:55:00,238.53,238.7,238.49,238.55,1625.0,227.6409,227.8032,227.6028,227.66,1625.0
2022-03-16 14:00:00,238.55,238.55,237.3,237.34,16579.0,227.66,227.66,226.4671,226.5053,16579.0
2022-03-16 14:05:00,237.12,237.58,236.61,236.61,4169.0,226.2953,226.7343,225.8086,225.8086,4169.0
2022-03-16 14:10:00,236.61,236.71,235.92,236.06,7101.0,225.8086,225.904,225.1501,225.2837,7101.0
2022-03-16 14:15:00,235.87,236.81,235.87,236.81,1626.0,225.1024,225.9995,225.1024,225.9995,1626.0
2022-03-16 14:20:00,236.68,236.68,236.25,236.25,2088.0,225.8754,225.8754,225.465,225.465,2088.0
2022-03-16 14:25:00,236.12,236.4,235.83,235.83,5504.0,225.341,225.6082,225.0642,225.0642,5504.0
2022-03-16 14:30:00,235.66,235.76,235.0,235.14,8372.0,224.902,224.9974,224.2721,224.4057,8372.0
2022-03-16 14:35:00,235.34,236.53,235.02,236.47,5267.0,224.5966,225.7322,224.2912,225.675,5267.0
2022-03-16 14:40:00,236.66,237.61,236.43,237.42,5231.0,225.8563,226.7629,225.6368,226.5816,5231.0
2022-03-16 14:45:00,237.2,237.95,237.2,237.46,6511.0,226.3716,227.0874,226.3716,226.6198,6511.0
2022-03-16 14:50:00,237.66,238.17,237.34,238.03,6429.0,226.8107,227.2974,226.5053,227.1638,6429.0
2022-03-16 14:55:00,238.15,238.61,238.15,238.2,10689.0,227.2783,227.7173,227.2783,227.326,10689.0
2022-03-16 15:00:00,237.92,238.49,237.69,238.49,2457.0,227.0588,227.6028,226.8393,227.6028,2457.0
2022-03-16 15:05:00,238.41,238.61,238.01,238.05,10130.0,227.5264,227.7173,227.1447,227.1828,10130.0
2022-03-16 15:10:00,238.14,238.54,238.09,238.32,6930.0,227.2687,227.6505,227.221,227.4405,6930.0
2022-03-16 15:15:00,238.54,239.12,238.28,239.05,15410.0,227.6505,228.204,227.4023,228.1372,15410.0
2022-03-16 15:20:00,239.18,239.61,239.16,239.51,15092.0,228.2613,228.6716,228.2422,228.5762,15092.0
2022-03-16 15:25:00,239.65,239.75,239.43,239.55,1992.0,228.7098,228.8052,228.4998,228.6144,1992.0
2022-03-16 15:30:00,239.65,239.66,239.03,239.31,11202.0,228.7098,228.7193,228.1181,228.3853,11202.0
2022-03-16 15:35:00,239.24,239.45,239.07,239.45,7032.0,228.3185,228.5189,228.1563,228.5189,7032.0
2022-03-16 15:40:00,239.4,239.54,239.24,239.34,8293.0,228.4712,228.6048,228.3185,228.414,8293.0
2022-03-16 15:45:00,239.33,240.15,239.29,240.1,17872.0,228.4044,229.187,228.3662,229.1393,17872.0
2022-03-16 15:50:00,240.16,240.43,240.01,240.3,24108.0,229.1965,229.4542,229.0534,229.3301,24108.0
2022-03-16 15:55:00,240.29,241.09,240.2,241.09,20288.0,229.3206,230.0841,229.2347,230.0841,20288.0
2022-03-17 09:30:00,240.04,240.31,239.77,240.31,5564.0,229.082,229.3397,228.8243,229.3397,5564.0
2022-03-17 09:35:00,240.29,240.45,239.84,240.45,13478.0,229.3206,229.4733,228.8911,229.4733,13478.0
2022-03-17 09:40:00,240.44,240.6,240.22,240.57,7733.0,229.4637,229.6164,229.2538,229.5878,7733.0
2022-03-17 09:45:00,240.59,241.05,240.54,240.71,10962.0,229.6069,230.0459,229.5592,229.7214,10962.0
2022-03-17 09:50:00,240.66,240.96,240.66,240.81,2600.0,229.6737,229.96,229.6737,229.8169,2600.0
2022-03-17 09:55:00,240.89,241.59,240.89,241.59,11352.0,229.8932,230.5612,229.8932,230.5612,11352.0
2022-03-17 10:00:00,241.55,241.75,241.48,241.7,5164.0,230.5231,230.7139,230.4563,230.6662,5164.0
2022-03-17 10:05:00,241.75,241.93,241.71,241.9,12557.0,230.7139,230.8857,230.6758,230.8571,12557.0
2022-03-17 10:10:00,241.86,241.97,241.48,241.56,83534.0,230.8189,230.9239,230.4563,230.5326,83534.0
2022-03-17 10:15:00,241.55,241.66,241.36,241.37,4393.0,230.5231,230.628,230.3417,230.3513,4393.0
2022-03-17 10:20:00,241.42,241.8,241.42,241.79,3431.0,230.399,230.7617,230.399,230.7521,3431.0
2022-03-17 10:25:00,241.81,241.81,241.61,241.69,3019.0,230.7712,230.7712,230.5803,230.6567,3019.0
2022-03-17 10:30:00,241.71,241.71,241.22,241.52,3000.0,230.6758,230.6758,230.2081,230.4944,3000.0
2022-03-17 10:35:00,241.28,241.35,241.11,241.35,3406.0,230.2654,230.3322,230.1032,230.3322,3406.0
2022-03-17 10:40:00,241.42,241.43,240.92,241.19,4976.0,230.399,230.4085,229.9218,230.1795,4976.0
2022-03-17 10:45:00,241.17,241.26,240.48,240.67,15059.0,230.1604,230.2463,229.5019,229.6832,15059.0
2022-03-17 10:50:00,240.79,240.84,240.35,240.42,3199.0,229.7978,229.8455,229.3779,229.4447,3199.0
2022-03-17 10:55:00,240.4,240.79,240.4,240.78,3035.0,229.4256,229.7978,229.4256,229.7882,3035.0
2022-03-17 11:00:00,240.67,240.69,240.58,240.58,778.0,229.6832,229.7023,229.5974,229.5974,778.0
2022-03-17 11:05:00,240.73,241.05,240.73,241.05,1105.0,229.7405,230.0459,229.7405,230.0459,1105.0
2022-03-17 11:10:00,241.04,241.04,240.77,240.78,445.0,230.0364,230.0364,229.7787,229.7882,445.0
2022-03-17 11:15:00,240.93,241.05,240.87,240.96,5124.0,229.9314,230.0459,229.8741,229.96,5124.0
2022-03-17 11:20:00,241.03,241.3,241.03,241.3,2617.0,230.0268,230.2845,230.0268,230.2845,2617.0
2022-03-17 11:25:00,241.24,241.32,241.1,241.14,4467.0,230.2272,230.3036,230.0936,230.1318,4467.0
2022-03-17 11:30:00,241.11,241.42,241.06,241.28,5903.0,230.1032,230.399,230.0554,230.2654,5903.0
2022-03-17 11:35:00,241.3,241.49,241.26,241.49,3685.0,230.2845,230.4658,230.2463,230.4658,3685.0
2022-03-17 11:40:00,241.6,241.7,241.6,241.62,1000.0,230.5708,230.6662,230.5708,230.5899,1000.0
2022-03-17 11:45:00,241.47,241.5,241.08,241.13,5812.0,230.4467,230.4754,230.0745,230.1222,5812.0
2022-03-17 11:50:00,241.02,241.54,240.98,241.54,5307.0,230.0173,230.5135,229.9791,230.5135,5307.0
2022-03-17 11:55:00,241.61,241.69,241.48,241.52,2405.0,230.5803,230.6567,230.4563,230.4944,2405.0
2022-03-17 12:00:00,241.54,241.58,241.35,241.48,3283.0,230.5135,230.5517,230.3322,230.4563,3283.0
2022-03-17 12:05:00,241.63,241.79,241.6,241.76,7203.0,230.5994,230.7521,230.5708,230.7235,7203.0
2022-03-17 12:10:00,241.77,241.78,241.61,241.61,1300.0,230.733,230.7426,230.5803,230.5803,1300.0
2022-03-17 12:15:00,241.68,241.75,241.49,241.75,1375.0,230.6471,230.7139,230.4658,230.7139,1375.0
2022-03-17 12:20:00,241.8,242.25,241.79,242.21,5162.0,230.7617,231.1911,230.7521,231.1529,5162.0
2022-03-17 12:25:00,242.29,242.31,242.14,242.27,2296.0,231.2293,231.2484,231.0861,231.2102,2296.0
2022-03-17 12:30:00,242.25,242.38,242.18,242.38,11000.0,231.1911,231.3152,231.1243,231.3152,11000.0
2022-03-17 12:35:00,242.3,242.33,242.26,242.3,1800.0,231.2388,231.2675,231.2007,231.2388,1800.0
2022-03-17 12:40:00,242.28,242.32,242.15,242.3,1100.0,231.2197,231.2579,231.0957,231.2388,1100.0
2022-03-17 12:45:00,242.33,242.35,242.16,242.21,4227.0,231.2675,231.2865,231.1052,231.1529,4227.0
2022-03-17 12:50:00,242.22,242.37,242.22,242.32,7772.0,231.1625,231.3056,231.1625,231.2579,7772.0
2022-03-17 12:55:00,242.35,242.51,242.31,242.43,3255.0,231.2865,231.4392,231.2484,231.3629,3255.0
2022-03-17 13:00:00,242.4,242.46,242.19,242.35,2902.0,231.3343,231.3915,231.1339,231.2865,2902.0
2022-03-17 13:05:00,242.4,242.47,242.29,242.3,5826.0,231.3343,231.4011,231.2293,231.2388,5826.0
2022-03-17 13:10:00,242.29,242.43,242.07,242.07,2402.0,231.2293,231.3629,231.0193,231.0193,2402.0
2022-03-17 13:15:00,242.14,242.35,242.05,242.35,1372.0,231.0861,231.2865,231.0002,231.2865,1372.0
2022-03-17 13:20:00,242.34,242.61,242.34,242.59,32833.0,231.277,231.5347,231.277,231.5156,32833.0
2022-03-17 13:25:00,242.61,242.94,242.61,242.93,38989.0,231.5347,231.8496,231.5347,231.8401,38989.0
2022-03-17 13:30:00,243.0,243.08,242.91,243.0,45780.0,231.9069,231.9832,231.821,231.9069,45780.0
2022-03-17 13:35:00,242.97,243.02,242.93,243.0,3978.0,231.8782,231.926,231.8401,231.9069,3978.0
2022-03-17 13:40:00,243.02,243.4,243.02,243.36,3216.0,231.926,232.2886,231.926,232.2504,3216.0
2022-03-17 13:45:00,243.33,243.43,243.33,243.43,1885.0,232.2218,232.3172,232.2218,232.3172,1885.0
2022-03-17 13:50:00,243.46,243.64,243.43,243.52,5518.0,232.3459,232.5177,232.3172,232.4031,5518.0
2022-03-17 13:55:00,243.53,243.6,243.43,243.44,3485.0,232.4127,232.4795,232.3172,232.3268,3485.0
2022-03-17 14:00:00,243.44,243.45,243.24,243.32,3287.0,232.3268,232.3363,232.1359,232.2123,3287.0
2022-03-17 14:05:00,243.39,243.55,243.34,243.4,5225.0,232.2791,232.4318,232.2314,232.2886,5225.0
2022-03-17 14:10:00,243.44,243.45,243.04,243.2,2801.0,232.3268,232.3363,231.945,232.0977,2801.0
2022-03-17 14:15:00,243.18,243.21,243.13,243.21,3431.0,232.0787,232.1073,232.0309,232.1073,3431.0
2022-03-17 14:20:00,243.2,243.3,243.01,243.01,4800.0,232.0977,232.1932,231.9164,231.9164,4800.0
2022-03-17 14:25:00,243.03,243.08,242.82,242.82,5026.0,231.9355,231.9832,231.7351,231.7351,5026.0
2022-03-17 14:30:00,242.83,243.16,242.83,243.15,2026.0,231.7446,232.0596,231.7446,232.05,2026.0
2022-03-17 14:35:00,243.19,243.19,243.06,243.06,1975.0,232.0882,232.0882,231.9641,231.9641,1975.0
2022-03-17 14:40:00,243.03,243.25,243.02,243.25,1924.0,231.9355,232.1455,231.926,232.1455,1924.0
2022-03-17 14:45:00,243.26,243.37,243.12,243.37,4240.0,232.155,232.26,232.0214,232.26,4240.0
2022-03-17 14:50:00,243.39,243.42,243.24,243.25,3800.0,232.2791,232.3077,232.1359,232.1455,3800.0
2022-03-17 14:55:00,243.29,243.45,243.13,243.42,3200.0,232.1836,232.3363,232.0309,232.3077,3200.0
2022-03-17 15:00:00,243.33,243.61,243.33,243.61,5366.0,232.2218,232.489,232.2218,232.489,5366.0
2022-03-17 15:05:00,243.59,243.59,243.19,243.23,4784.0,232.4699,232.4699,232.0882,232.1264,4784.0
2022-03-17 15:10:00,243.25,243.3,242.76,242.83,3000.0,232.1455,232.1932,231.6778,231.7446,3000.0
2022-03-17 15:15:00,242.91,243.23,242.82,243.18,2768.0,231.821,232.1264,231.7351,232.0787,2768.0
2022-03-17 15:20:00,243.19,243.19,242.92,242.98,3215.0,232.0882,232.0882,231.8305,231.8878,3215.0
2022-03-17 15:25:00,243.0,243.27,243.0,243.27,5215.0,231.9069,232.1646,231.9069,232.1646,5215.0
2022-03-17 15:30:00,243.26,243.33,243.13,243.23,9001.0,232.155,232.2218,232.0309,232.1264,9001.0
2022-03-17 15:35:00,243.28,243.36,243.22,243.33,6745.0,232.1741,232.2504,232.1168,232.2218,6745.0
2022-03-17 15:40:00,243.4,243.9,243.39,243.87,15166.0,232.2886,232.7658,232.2791,232.7372,15166.0
2022-03-17 15:45:00,243.87,244.04,243.81,243.94,10925.0,232.7372,232.8994,232.6799,232.804,10925.0
2022-03-17 15:50:00,243.91,243.91,243.47,243.72,12298.0,232.7753,232.7753,232.3554,232.594,12298.0
2022-03-17 15:55:00,243.76,244.29,243.62,244.29,35527.0,232.6322,233.138,232.4986,233.138,35527.0
2022-03-18 09:30:00,243.48,243.48,243.03,243.08,11136.0,232.365,232.365,231.9355,231.9832,11136.0
2022-03-18 09:35:00,243.11,243.61,243.11,243.41,830.0,232.0119,232.489,232.0119,232.2982,830.0
2022-03-18 09:40:00,243.42,243.59,243.34,243.59,10452.0,232.3077,232.4699,232.2314,232.4699,10452.0
2022-03-18 09:45:00,243.46,243.76,243.46,243.67,5112.0,232.3459,232.6322,232.3459,232.5463,5112.0
2022-03-18 09:50:00,244.04,244.04,243.82,243.82,412.0,232.8994,232.8994,232.6894,232.6894,412.0
2022-03-18 09:55:00,243.79,243.96,243.67,243.96,4989.0,232.6608,232.8231,232.5463,232.8231,4989.0
2022-03-18 10:00:00,244.07,244.53,243.92,244.45,10333.0,232.928,233.367,232.7849,233.2907,10333.0
2022-03-18 10:05:00,244.48,244.71,244.47,244.71,5422.0,233.3193,233.5388,233.3098,233.5388,5422.0
2022-03-18 10:10:00,244.69,245.09,244.69,244.72,6376.0,233.5197,233.9015,233.5197,233.5484,6376.0
2022-03-18 10:15:00,244.79,244.79,244.29,244.31,4781.0,233.6152,233.6152,233.138,233.1571,4781.0
2022-03-18 10:20:00,244.35,244.62,244.22,244.48,5909.0,233.1952,233.4529,233.0712,233.3193,5909.0
2022-03-18 10:25:00,244.49,244.66,244.49,244.54,10089.0,233.3289,233.4911,233.3289,233.3766,10089.0
2022-03-18 10:30:00,244.5,244.73,244.34,244.35,5570.0,233.3384,233.5579,233.1857,233.1952,5570.0
2022-03-18 10:35:00,244.36,244.41,243.88,243.92,4554.0,233.2048,233.2525,232.7467,232.7849,4554.0
2022-03-18 10:40:00,243.94,244.22,243.77,244.09,4900.0,232.804,233.0712,232.6417,232.9471,4900.0
2022-03-18 10:45:00,244.18,244.3,243.96,243.96,5187.0,233.033,233.1475,232.8231,232.8231,5187.0
2022-03-18 10:50:00,243.93,244.08,243.73,244.08,5066.0,232.7944,232.9376,232.6036,232.9376,5066.0
2022-03-18 10:55:00,244.13,244.37,244.03,244.21,3181.0,232.9853,233.2143,232.8899,233.0616,3181.0
2022-03-18 11:00:00,244.45,244.63,244.42,244.59,6947.0,233.2907,233.4625,233.2621,233.4243,6947.0
2022-03-18 11:05:00,244.59,244.85,244.52,244.71,4852.0,233.4243,233.6724,233.3575,233.5388,4852.0
2022-03-18 11:10:00,244.72,244.92,244.6,244.63,4950.0,233.5484,233.7392,233.4338,233.4625,4950.0
2022-03-18 11:15:00,244.58,244.71,244.4,244.71,11624.0,233.4147,233.5388,233.243,233.5388,11624.0
2022-03-18 11:20:00,244.71,244.71,244.37,244.43,15297.0,233.5388,233.5388,233.2143,233.2716,15297.0
2022-03-18 11:25:00,244.42,244.48,244.24,244.43,2776.0,233.2621,233.3193,233.0903,233.2716,2776.0
2022-03-18 11:30:00,244.53,244.72,244.51,244.69,3828.0,233.367,233.5484,233.3479,233.5197,3828.0
2022-03-18 11:35:00,244.65,245.1,244.56,244.89,32639.0,233.4816,233.911,233.3957,233.7106,32639.0
2022-03-18 11:40:00,244.75,244.75,244.56,244.57,3474.0,233.577,233.577,233.3957,233.4052,3474.0
2022-03-18 11:45:00,244.61,244.68,244.45,244.5,3858.0,233.4434,233.5102,233.2907,233.3384,3858.0
2022-03-18 11:50:00,244.58,244.7,244.13,244.18,11210.0,233.4147,233.5293,232.9853,233.033,11210.0
2022-03-18 11:55:00,244.23,244.59,244.21,244.55,6745.0,233.0807,233.4243,233.0616,233.3861,6745.0
2022-03-18 12:00:00,244.55,244.61,244.45,244.61,3460.0,233.3861,233.4434,233.2907,233.4434,3460.0
2022-03-18 12:05:00,244.73,244.73,244.59,244.65,3024.0,233.5579,233.5579,233.4243,233.4816,3024.0
2022-03-18 12:10:00,244.65,244.81,244.64,244.81,3095.0,233.4816,233.6342,233.472,233.6342,3095.0
2022-03-18 12:15:00,244.9,245.04,244.83,244.93,1758.0,233.7201,233.8537,233.6533,233.7488,1758.0
2022-03-18 12:20:00,244.87,245.07,244.82,245.07,1600.0,233.6915,233.8824,233.6438,233.8824,1600.0
2022-03-18 12:25:00,245.07,245.19,245.06,245.19,2000.0,233.8824,233.9969,233.8728,233.9969,2000.0
2022-03-18 12:30:00,245.25,245.28,245.16,245.27,1474.0,234.0542,234.0828,233.9683,234.0732,1474.0
2022-03-18 12:35:00,245.32,245.44,245.32,245.43,1726.0,234.121,234.2355,234.121,234.2259,1726.0
2022-03-18 12:40:00,245.54,245.58,245.5,245.51,5429.0,234.3309,234.3691,234.2927,234.3023,5429.0
2022-03-18 12:45:00,245.42,245.42,245.28,245.33,1100.0,234.2164,234.2164,234.0828,234.1305,1100.0
2022-03-18 12:50:00,245.35,245.51,245.35,245.48,5014.0,234.1496,234.3023,234.1496,234.2737,5014.0
2022-03-18 12:55:00,245.48,245.58,245.47,245.51,700.0,234.2737,234.3691,234.2641,234.3023,700.0
2022-03-18 13:00:00,245.53,245.58,245.46,245.46,818.0,234.3214,234.3691,234.2546,234.2546,818.0
2022-03-18 13:05:00,245.43,245.82,245.4,245.66,3895.0,234.2259,234.5981,234.1973,234.4454,3895.0
2022-03-18 13:10:00,245.66,245.75,245.65,245.71,8199.0,234.4454,234.5313,234.4359,234.4932,8199.0
2022-03-18 13:15:00,245.72,245.72,245.61,245.62,3540.0,234.5027,234.5027,234.3977,234.4073,3540.0
2022-03-18 13:20:00,245.6,245.74,245.6,245.74,1100.0,234.3882,234.5218,234.3882,234.5218,1100.0
2022-03-18 13:25:00,245.78,245.96,245.78,245.95,1723.0,234.56,234.7317,234.56,234.7222,1723.0
2022-03-18 13:30:00,245.91,245.98,245.84,245.98,2487.0,234.684,234.7508,234.6172,234.7508,2487.0
2022-03-18 13:35:00,246.0,246.0,245.88,245.88,5468.0,234.7699,234.7699,234.6554,234.6554,5468.0
2022-03-18 13:40:00,245.84,245.84,245.77,245.8,5442.0,234.6172,234.6172,234.5504,234.5791,5442.0
2022-03-18 13:45:00,245.78,245.91,245.77,245.89,5456.0,234.56,234.684,234.5504,234.6649,5456.0
2022-03-18 13:50:00,245.88,245.88,245.82,245.86,3308.0,234.6554,234.6554,234.5981,234.6363,3308.0
2022-03-18 13:55:00,245.85,246.07,245.74,245.74,8330.0,234.6268,234.8367,234.5218,234.5218,8330.0
2022-03-18 14:00:00,245.86,245.91,245.83,245.87,1185.0,234.6363,234.684,234.6077,234.6459,1185.0
2022-03-18 14:05:00,245.79,245.79,245.55,245.58,5515.0,234.5695,234.5695,234.3405,234.3691,5515.0
2022-03-18 14:10:00,245.56,245.68,245.54,245.65,3300.0,234.35,234.4645,234.3309,234.4359,3300.0
2022-03-18 14:15:00,245.82,246.0,245.82,245.91,1300.0,234.5981,234.7699,234.5981,234.684,1300.0
2022-03-18 14:20:00,245.82,245.93,245.81,245.93,853.0,234.5981,234.7031,234.5886,234.7031,853.0
2022-03-18 14:25:00,245.94,245.94,245.71,245.84,3231.0,234.7127,234.7127,234.4932,234.6172,3231.0
2022-03-18 14:30:00,245.85,245.86,245.67,245.86,2971.0,234.6268,234.6363,234.455,234.6363,2971.0
2022-03-18 14:35:00,245.91,246.13,245.91,246.08,4866.0,234.684,234.894,234.684,234.8463,4866.0
2022-03-18 14:40:00,246.06,246.16,245.75,245.84,5230.0,234.8272,234.9226,234.5313,234.6172,5230.0
2022-03-18 14:45:00,245.85,245.96,245.85,245.96,5052.0,234.6268,234.7317,234.6268,234.7317,5052.0
2022-03-18 14:50:00,246.01,246.08,245.98,246.05,1800.0,234.7795,234.8463,234.7508,234.8176,1800.0
2022-03-18 14:55:00,245.98,246.08,245.94,246.08,34302.0,234.7508,234.8463,234.7127,234.8463,34302.0
2022-03-18 15:00:00,246.06,246.31,245.97,246.29,5400.0,234.8272,235.0658,234.7413,235.0467,5400.0
2022-03-18 15:05:00,246.31,246.43,246.24,246.43,4461.0,235.0658,235.1803,234.999,235.1803,4461.0
2022-03-18 15:10:00,246.43,246.56,246.42,246.49,3504.0,235.1803,235.3044,235.1708,235.2376,3504.0
2022-03-18 15:15:00,246.52,246.7,246.52,246.68,5625.0,235.2662,235.438,235.2662,235.4189,5625.0
2022-03-18 15:20:00,246.7,246.79,246.64,246.77,9628.0,235.438,235.5239,235.3807,235.5048,9628.0
2022-03-18 15:25:00,246.89,246.97,246.86,246.89,4029.0,235.6193,235.6956,235.5907,235.6193,4029.0
2022-03-18 15:30:00,246.91,247.27,246.87,247.27,11191.0,235.6384,235.9819,235.6002,235.9819,11191.0
2022-03-18 15:35:00,247.28,247.3,246.71,246.71,13274.0,235.9915,236.0106,235.4475,235.4475,13274.0
2022-03-18 15:40:00,246.74,247.13,246.7,247.11,5040.0,235.4761,235.8483,235.438,235.8293,5040.0
2022-03-18 15:45:00,247.12,247.23,246.94,247.09,21532.0,235.8388,235.9438,235.667,235.8102,21532.0
2022-03-18 15:50:00,247.08,247.17,246.83,247.08,16492.0,235.8006,235.8865,235.562,235.8006,16492.0
2022-03-18 15:55:00,247.07,247.34,246.98,247.04,61088.0,235.7911,236.0488,235.7052,235.7624,61088.0
2022-03-21 09:30:00,247.05,247.72,247.05,247.72,7722.0,235.772,236.4114,235.772,236.4114,7722.0
2022-03-21 09:35:00,247.99,248.12,247.97,248.12,3271.0,236.6691,236.7931,236.65,236.7931,3271.0
2022-03-21 09:40:00,248.17,248.21,247.97,247.98,8092.0,236.8409,236.879,236.65,236.6595,8092.0
2022-03-21 09:45:00,247.97,247.97,247.58,247.63,1483.0,236.65,236.65,236.2778,236.3255,1483.0
2022-03-21 09:50:00,247.36,247.49,246.94,246.94,6438.0,236.0678,236.1919,235.667,235.667,6438.0
2022-03-21 09:55:00,246.71,246.97,246.62,246.8,4672.0,235.4475,235.6956,235.3616,235.5334,4672.0
2022-03-21 10:00:00,246.56,246.87,246.48,246.5,2643.0,235.3044,235.6002,235.228,235.2471,2643.0
2022-03-21 10:05:00,246.58,246.6,246.19,246.38,7142.0,235.3234,235.3425,234.9512,235.1326,7142.0
2022-03-21 10:10:00,246.54,246.54,246.28,246.44,1117.0,235.2853,235.2853,235.0371,235.1898,1117.0
2022-03-21 10:15:00,246.48,246.48,246.41,246.42,600.0,235.228,235.228,235.1612,235.1708,600.0
2022-03-21 10:20:00,246.43,246.43,246.15,246.39,7560.0,235.1803,235.1803,234.9131,235.1421,7560.0
2022-03-21 10:25:00,246.03,246.03,246.03,246.03,100.0,234.7986,234.7986,234.7986,234.7986,100.0
2022-03-21 10:30:00,246.11,246.22,246.02,246.02,2148.0,234.8749,234.9799,234.789,234.789,2148.0
2022-03-21 10:35:00,246.02,246.34,246.02,246.34,518.0,234.789,235.0944,234.789,235.0944,518.0
2022-03-21 10:40:00,246.54,246.54,246.42,246.42,674.0,235.2853,235.2853,235.1708,235.1708,674.0
2022-03-21 10:45:00,246.77,246.77,246.76,246.77,106.0,235.5048,235.5048,235.4952,235.5048,106.0
2022-03-21 10:50:00,246.83,246.95,246.77,246.95,2606.0,235.562,235.6766,235.5048,235.6766,2606.0
2022-03-21 10:55:00,246.99,247.25,246.9,247.19,1535.0,235.7147,235.9629,235.6288,235.9056,1535.0
2022-03-21 11:00:00,247.29,247.3,247.21,247.21,769.0,236.001,236.0106,235.9247,235.9247,769.0
2022-03-21 11:05:00,247.24,247.26,246.92,246.92,21133.0,235.9533,235.9724,235.6479,235.6479,21133.0
2022-03-21 11:10:00,246.96,247.25,246.96,247.25,752.0,235.6861,235.9629,235.6861,235.9629,752.0
2022-03-21 11:15:00,247.22,247.45,247.18,247.34,2561.0,235.9342,236.1537,235.8961,236.0488,2561.0
2022-03-21 11:20:00,247.18,247.56,247.18,247.54,2651.0,235.8961,236.2587,235.8961,236.2396,2651.0
2022-03-21 11:25:00,247.51,247.69,247.51,247.64,1048.0,236.211,236.3828,236.211,236.3351,1048.0
2022-03-21 11:30:00,247.49,247.59,247.31,247.46,2717.0,236.1919,236.2873,236.0201,236.1633,2717.0
2022-03-21 11:35:00,247.51,247.61,247.21,247.38,4065.0,236.211,236.3064,235.9247,236.0869,4065.0
2022-03-21 11:40:00,247.51,247.61,247.37,247.39,6074.0,236.211,236.3064,236.0774,236.0965,6074.0
2022-03-21 11:45:00,247.25,247.38,247.2,247.25,500.0,235.9629,236.0869,235.9151,235.9629,500.0
2022-03-21 11:50:00,247.31,247.47,247.18,247.47,3417.0,236.0201,236.1728,235.8961,236.1728,3417.0
2022-03-21 11:55:00,247.48,247.63,247.36,247.63,3224.0,236.1824,236.3255,236.0678,236.3255,3224.0
2022-03-21 12:00:00,247.41,247.41,247.31,247.31,711.0,236.1156,236.1156,236.0201,236.0201,711.0
2022-03-21 12:05:00,247.28,247.54,247.22,247.53,919.0,235.9915,236.2396,235.9342,236.2301,919.0
2022-03-21 12:10:00,247.55,247.63,247.42,247.6,2531.0,236.2492,236.3255,236.1251,236.2969,2531.0
2022-03-21 12:15:00,247.62,247.62,247.5,247.5,482.0,236.316,236.316,236.2014,236.2014,482.0
2022-03-21 12:20:00,247.77,247.78,247.71,247.72,507.0,236.4591,236.4687,236.4019,236.4114,507.0
2022-03-21 12:25:00,247.79,247.79,247.63,247.7,597.0,236.4782,236.4782,236.3255,236.3923,597.0
2022-03-21 12:30:00,247.43,247.43,246.57,246.65,1829.0,236.1346,236.1346,235.3139,235.3903,1829.0
2022-03-21 12:35:00,246.31,246.32,246.08,246.08,2788.0,235.0658,235.0753,234.8463,234.8463,2788.0
2022-03-21 12:40:00,246.49,246.92,246.45,246.92,39514.0,235.2376,235.6479,235.1994,235.6479,39514.0
2022-03-21 12:45:00,246.87,246.99,246.73,246.89,12998.0,235.6002,235.7147,235.4666,235.6193,12998.0
2022-03-21 12:50:00,246.73,246.73,246.03,246.03,105150.0,235.4666,235.4666,234.7986,234.7986,105150.0
2022-03-21 12:55:00,246.04,246.29,245.8,245.82,5348.0,234.8081,235.0467,234.5791,234.5981,5348.0
2022-03-21 13:00:00,245.83,245.89,245.51,245.51,3500.0,234.6077,234.6649,234.3023,234.3023,3500.0
2022-03-21 13:05:00,245.47,245.91,245.47,245.83,8380.0,234.2641,234.684,234.2641,234.6077,8380.0
2022-03-21 13:10:00,245.74,245.74,245.43,245.57,4653.0,234.5218,234.5218,234.2259,234.3596,4653.0
2022-03-21 13:15:00,245.48,245.49,245.1,245.1,800.0,234.2737,234.2832,233.911,233.911,800.0
2022-03-21 13:20:00,245.08,245.23,244.88,245.21,30035.0,233.8919,234.0351,233.7011,234.016,30035.0
2022-03-21 13:25:00,245.21,245.45,245.14,245.18,4335.0,234.016,234.245,233.9492,233.9874,4335.0
2022-03-21 13:30:00,245.27,245.64,245.27,245.64,4452.0,234.0732,234.4264,234.0732,234.4264,4452.0
2022-03-21 13:35:00,245.52,245.9,245.46,245.82,11999.0,234.3118,234.6745,234.2546,234.5981,11999.0
2022-03-21 13:40:00,245.75,245.75,245.25,245.43,8639.0,234.5313,234.5313,234.0542,234.2259,8639.0
2022-03-21 13:45:00,245.37,245.73,245.37,245.66,2661.0,234.1687,234.5122,234.1687,234.4454,2661.0
2022-03-21 13:50:00,245.69,245.79,245.59,245.71,3912.0,234.4741,234.5695,234.3786,234.4932,3912.0
2022-03-21 13:55:00,245.56,245.85,245.56,245.85,1519.0,234.35,234.6268,234.35,234.6268,1519.0
2022-03-21 14:00:00,245.93,245.93,245.61,245.71,4015.0,234.7031,234.7031,234.3977,234.4932,4015.0
2022-03-21 14:05:00,245.58,245.9,245.48,245.83,2984.0,234.3691,234.6745,234.2737,234.6077,2984.0
2022-03-21 14:10:00,245.66,245.74,245.52,245.55,1025.0,234.4454,234.5218,234.3118,234.3405,1025.0
2022-03-21 14:15:00,245.64,245.64,245.44,245.64,2159.0,234.4264,234.4264,234.2355,234.4264,2159.0
2022-03-21 14:20:00,245.8,246.36,245.8,246.26,8004.0,234.5791,235.1135,234.5791,235.0181,8004.0
2022-03-21 14:25:00,246.2,246.51,246.2,246.44,4653.0,234.9608,235.2566,234.9608,235.1898,4653.0
2022-03-21 14:30:00,246.47,246.53,246.28,246.28,9935.0,235.2185,235.2757,235.0371,235.0371,9935.0
2022-03-21 14:35:00,246.17,246.42,246.16,246.34,2004.0,234.9322,235.1708,234.9226,235.0944,2004.0
2022-03-21 14:40:00,246.3,246.45,246.26,246.44,914.0,235.0562,235.1994,235.0181,235.1898,914.0
2022-03-21 14:45:00,246.59,246.66,246.22,246.22,3102.0,235.333,235.3998,234.9799,234.9799,3102.0
2022-03-21 14:50:00,246.15,246.38,246.15,246.31,3018.0,234.9131,235.1326,234.9131,235.0658,3018.0
2022-03-21 14:55:00,245.91,245.91,245.64,245.64,300.0,234.684,234.684,234.4264,234.4264,300.0
2022-03-21 15:00:00,245.51,245.57,245.39,245.39,3670.0,234.3023,234.3596,234.1878,234.1878,3670.0
2022-03-21 15:05:00,245.57,245.69,245.51,245.66,3119.0,234.3596,234.4741,234.3023,234.4454,3119.0
2022-03-21 15:10:00,245.9,245.98,245.9,245.96,431.0,234.6745,234.7508,234.6745,234.7317,431.0
2022-03-21 15:15:00,246.18,246.31,246.06,246.06,1143.0,234.9417,235.0658,234.8272,234.8272,1143.0
2022-03-21 15:20:00,245.93,246.21,245.88,246.21,1257.0,234.7031,234.9703,234.6554,234.9703,1257.0
2022-03-21 15:25:00,246.24,246.44,246.24,246.38,2694.0,234.999,235.1898,234.999,235.1326,2694.0
2022-03-21 15:30:00,246.49,246.58,246.25,246.25,8853.0,235.2376,235.3234,235.0085,235.0085,8853.0
2022-03-21 15:35:00,246.28,246.41,246.21,246.21,2881.0,235.0371,235.1612,234.9703,234.9703,2881.0
2022-03-21 15:40:00,246.12,246.31,246.03,246.05,1902.0,234.8844,235.0658,234.7986,234.8176,1902.0
2022-03-21 15:45:00,245.99,246.12,245.76,245.76,6594.0,234.7604,234.8844,234.5409,234.5409,6594.0
2022-03-21 15:50:00,245.83,246.57,245.83,246.48,14934.0,234.6077,235.3139,234.6077,235.228,14934.0
2022-03-21 15:55:00,246.53,247.01,246.53,246.98,9307.0,235.2757,235.7338,235.2757,235.7052,9307.0
2022-03-22 09:30:00,247.75,248.19,247.69,247.94,10686.0,236.44,236.8599,236.3828,236.6214,10686.0
2022-03-22 09:35:00,248.03,248.74,248.02,248.69,22686.0,236.7073,237.3848,236.6977,237.3371,22686.0
2022-03-22 09:40:00,248.73,248.74,248.43,248.66,16266.0,237.3753,237.3848,237.089,237.3085,16266.0
2022-03-22 09:45:00,248.68,248.68,248.26,248.52,15995.0,237.3276,237.3276,236.9268,237.1749,15995.0
2022-03-22 09:50:00,248.63,248.63,248.31,248.55,3600.0,237.2799,237.2799,236.9745,237.2035,3600.0
2022-03-22 09:55:00,248.59,248.74,248.59,248.66,4107.0,237.2417,237.3848,237.2417,237.3085,4107.0
2022-03-22 10:00:00,248.72,249.22,248.72,249.22,4059.0,237.3658,237.8429,237.3658,237.8429,4059.0
2022-03-22 10:05:00,249.14,249.24,249.04,249.19,2650.0,237.7666,237.862,237.6711,237.8143,2650.0
2022-03-22 10:10:00,249.21,249.23,249.12,249.13,1502.0,237.8334,237.8525,237.7475,237.757,1502.0
2022-03-22 10:15:00,248.97,249.05,248.97,249.03,2401.0,237.6043,237.6807,237.6043,237.6616,2401.0
2022-03-22 10:20:00,249.43,249.46,249.29,249.45,1704.0,238.0433,238.072,237.9097,238.0624,1704.0
2022-03-22 10:25:00,249.38,249.56,249.37,249.5,706.0,237.9956,238.1674,237.9861,238.1101,706.0
2022-03-22 10:30:00,249.61,249.74,249.55,249.72,2219.0,238.2151,238.3392,238.1579,238.3201,2219.0
2022-03-22 10:35:00,249.75,249.85,249.68,249.68,1644.0,238.3487,238.4442,238.2819,238.2819,1644.0
2022-03-22 10:40:00,249.71,249.71,249.6,249.66,1300.0,238.3106,238.3106,238.2056,238.2628,1300.0
2022-03-22 10:45:00,249.6,249.8,249.6,249.74,1047.0,238.2056,238.3965,238.2056,238.3392,1047.0
2022-03-22 10:50:00,249.72,249.74,249.71,249.74,209.0,238.3201,238.3392,238.3106,238.3392,209.0
2022-03-22 10:55:00,249.76,249.76,249.63,249.64,2018.0,238.3583,238.3583,238.2342,238.2438,2018.0
2022-03-22 11:00:00,249.57,249.57,249.33,249.56,1198.0,238.177,238.177,237.9479,238.1674,1198.0
2022-03-22 11:05:00,249.53,249.72,249.53,249.72,500.0,238.1388,238.3201,238.1388,238.3201,500.0
2022-03-22 11:10:00,249.7,249.77,249.67,249.69,1699.0,238.301,238.3678,238.2724,238.2915,1699.0
2022-03-22 11:15:00,249.81,249.9,249.81,249.9,3458.0,238.406,238.4919,238.406,238.4919,3458.0
2022-03-22 11:20:00,249.96,250.05,249.85,249.97,2350.0,238.5491,238.635,238.4442,238.5587,2350.0
2022-03-22 11:25:00,250.06,250.06,249.93,249.93,779.0,238.6446,238.6446,238.5205,238.5205,779.0
2022-03-22 11:30:00,249.84,249.85,249.64,249.64,407.0,238.4346,238.4442,238.2438,238.2438,407.0
2022-03-22 11:35:00,249.6,249.79,249.6,249.79,295.0,238.2056,238.3869,238.2056,238.3869,295.0
2022-03-22 11:40:00,249.85,249.85,249.58,249.69,904.0,238.4442,238.4442,238.1865,238.2915,904.0
2022-03-22 11:45:00,249.46,249.7,249.46,249.7,6279.0,238.072,238.301,238.072,238.301,6279.0
2022-03-22 11:50:00,249.69,249.69,249.69,249.69,135.0,238.2915,238.2915,238.2915,238.2915,135.0
2022-03-22 11:55:00,249.69,249.7,249.61,249.61,464.0,238.2915,238.301,238.2151,238.2151,464.0
2022-03-22 12:00:00,249.56,249.56,249.46,249.46,2800.0,238.1674,238.1674,238.072,238.072,2800.0
2022-03-22 12:05:00,249.6,249.61,249.59,249.59,2050.0,238.2056,238.2151,238.196,238.196,2050.0
2022-03-22 12:10:00,249.67,249.67,249.61,249.61,253.0,238.2724,238.2724,238.2151,238.2151,253.0
2022-03-22 12:15:00,249.59,249.59,249.4,249.44,839.0,238.196,238.196,238.0147,238.0529,839.0
2022-03-22 12:20:00,249.46,249.51,249.28,249.29,915.0,238.072,238.1197,237.9002,237.9097,915.0
2022-03-22 12:25:00,249.19,249.22,249.15,249.22,1600.0,237.8143,237.8429,237.7761,237.8429,1600.0
2022-03-22 12:30:00,249.15,249.22,248.99,249.22,7169.0,237.7761,237.8429,237.6234,237.8429,7169.0
2022-03-22 12:35:00,249.26,249.38,249.23,249.26,10245.0,237.8811,237.9956,237.8525,237.8811,10245.0
2022-03-22 12:40:00,249.33,249.43,249.11,249.23,6618.0,237.9479,238.0433,237.7379,237.8525,6618.0
2022-03-22 12:45:00,249.21,249.41,249.18,249.41,3900.0,237.8334,238.0243,237.8048,238.0243,3900.0
2022-03-22 12:50:00,249.47,249.58,249.47,249.51,5603.0,238.0815,238.1865,238.0815,238.1197,5603.0
2022-03-22 12:55:00,249.6,249.65,249.6,249.65,300.0,238.2056,238.2533,238.2056,238.2533,300.0
2022-03-22 13:00:00,249.57,249.81,249.57,249.71,2100.0,238.177,238.406,238.177,238.3106,2100.0
2022-03-22 13:05:00,249.88,249.91,249.82,249.87,11010.0,238.4728,238.5014,238.4155,238.4633,11010.0
2022-03-22 13:10:00,249.75,249.88,249.71,249.87,1271.0,238.3487,238.4728,238.3106,238.4633,1271.0
2022-03-22 13:15:00,249.93,249.93,249.81,249.81,500.0,238.5205,238.5205,238.406,238.406,500.0
2022-03-22 13:20:00,249.73,249.73,249.47,249.47,1140.0,238.3296,238.3296,238.0815,238.0815,1140.0
2022-03-22 13:25:00,249.55,249.69,249.54,249.69,500.0,238.1579,238.2915,238.1483,238.2915,500.0
2022-03-22 13:30:00,249.75,249.89,249.75,249.89,705.0,238.3487,238.4823,238.3487,238.4823,705.0
2022-03-22 13:35:00,249.85,249.87,249.74,249.84,9778.0,238.4442,238.4633,238.3392,238.4346,9778.0
2022-03-22 13:40:00,249.66,249.79,249.65,249.79,2795.0,238.2628,238.3869,238.2533,238.3869,2795.0
2022-03-22 13:45:00,249.79,249.79,249.74,249.74,612.0,238.3869,238.3869,238.3392,238.3392,612.0
2022-03-22 13:50:00,249.76,249.84,249.75,249.84,2746.0,238.3583,238.4346,238.3487,238.4346,2746.0
2022-03-22 13:55:00,249.88,249.98,249.88,249.97,422.0,238.4728,238.5682,238.4728,238.5587,422.0
2022-03-22 14:00:00,249.67,249.67,249.66,249.66,200.0,238.2724,238.2724,238.2628,238.2628,200.0
2022-03-22 14:05:00,249.68,249.74,249.61,249.7,940.0,238.2819,238.3392,238.2151,238.301,940.0
2022-03-22 14:10:00,249.74,249.89,249.74,249.78,6437.0,238.3392,238.4823,238.3392,238.3774,6437.0
2022-03-22 14:15:00,249.76,249.86,249.69,249.86,900.0,238.3583,238.4537,238.2915,238.4537,900.0
2022-03-22 14:20:00,249.79,249.82,249.59,249.62,1585.0,238.3869,238.4155,238.196,238.2247,1585.0
2022-03-22 14:25:00,249.58,249.58,249.3,249.49,899.0,238.1865,238.1865,237.9193,238.1006,899.0
2022-03-22 14:30:00,249.5,249.68,249.47,249.67,1497.0,238.1101,238.2819,238.0815,238.2724,1497.0
2022-03-22 14:35:00,249.67,249.69,249.67,249.69,203.0,238.2724,238.2915,238.2724,238.2915,203.0
2022-03-22 14:40:00,249.69,249.69,249.69,249.69,0.0,238.2915,238.2915,238.2915,238.2915,0.0
2022-03-22 14:45:00,249.56,249.62,249.43,249.47,1893.0,238.1674,238.2247,238.0433,238.0815,1893.0
2022-03-22 14:50:00,249.46,249.69,249.46,249.69,637.0,238.072,238.2915,238.072,238.2915,637.0
2022-03-22 14:55:00,249.68,249.89,249.67,249.82,1313.0,238.2819,238.4823,238.2724,238.4155,1313.0
2022-03-22 15:00:00,249.8,249.98,249.79,249.89,3566.0,238.3965,238.5682,238.3869,238.4823,3566.0
2022-03-22 15:05:00,249.94,249.95,249.84,249.88,1208.0,238.5301,238.5396,238.4346,238.4728,1208.0
2022-03-22 15:10:00,249.91,249.98,249.74,249.98,2005.0,238.5014,238.5682,238.3392,238.5682,2005.0
2022-03-22 15:15:00,249.98,250.18,249.9,249.93,6688.0,238.5682,238.7591,238.4919,238.5205,6688.0
2022-03-22 15:20:00,249.96,249.96,249.67,249.84,3324.0,238.5491,238.5491,238.2724,238.4346,3324.0
2022-03-22 15:25:00,249.81,249.88,249.67,249.67,1538.0,238.406,238.4728,238.2724,238.2724,1538.0
2022-03-22 15:30:00,249.65,249.85,249.64,249.84,2142.0,238.2533,238.4442,238.2438,238.4346,2142.0
2022-03-22 15:35:00,249.88,249.97,249.81,249.93,6093.0,238.4728,238.5587,238.406,238.5205,6093.0
2022-03-22 15:40:00,249.94,250.15,249.83,250.09,4354.0,238.5301,238.7305,238.4251,238.6732,4354.0
2022-03-22 15:45:00,250.08,250.41,250.04,250.32,17553.0,238.6637,238.9786,238.6255,238.8927,17553.0
2022-03-22 15:50:00,250.47,250.47,249.86,249.86,19994.0,239.0359,239.0359,238.4537,238.4537,19994.0
2022-03-22 15:55:00,249.79,250.01,249.6,250.01,10356.0,238.3869,238.5969,238.2056,238.5969,10356.0
2022-03-23 09:30:00,248.48,248.62,248.11,248.3,6766.0,237.1367,237.2703,236.7836,236.9649,6766.0
2022-03-23 09:35:00,248.28,248.45,247.99,248.18,9296.0,236.9458,237.1081,236.6691,236.8504,9296.0
2022-03-23 09:40:00,248.16,248.27,248.03,248.26,6739.0,236.8313,236.9363,236.7073,236.9268,6739.0
2022-03-23 09:45:00,248.14,248.14,247.89,247.89,200.0,236.8122,236.8122,236.5736,236.5736,200.0
2022-03-23 09:50:00,247.7,248.06,247.66,248.06,3308.0,236.3923,236.7359,236.3541,236.7359,3308.0
2022-03-23 09:55:00,247.9,248.19,247.9,248.0,808.0,236.5832,236.8599,236.5832,236.6786,808.0
2022-03-23 10:00:00,247.83,247.92,247.7,247.84,4795.0,236.5164,236.6023,236.3923,236.5259,4795.0
2022-03-23 10:05:00,247.85,248.38,247.85,248.38,902.0,236.5355,237.0413,236.5355,237.0413,902.0
2022-03-23 10:10:00,248.2,248.22,248.18,248.18,2752.0,236.8695,236.8886,236.8504,236.8504,2752.0
2022-03-23 10:15:00,248.77,248.86,248.7,248.73,5385.0,237.4135,237.4994,237.3467,237.3753,5385.0
2022-03-23 10:20:00,248.73,248.73,248.73,248.73,100.0,237.3753,237.3753,237.3753,237.3753,100.0
2022-03-23 10:25:00,248.59,248.59,248.58,248.59,448.0,237.2417,237.2417,237.2321,237.2417,448.0
2022-03-23 10:30:00,248.69,248.91,248.69,248.88,3022.0,237.3371,237.5471,237.3371,237.5184,3022.0
2022-03-23 10:35:00,248.79,248.82,248.78,248.78,1275.0,237.4326,237.4612,237.423,237.423,1275.0
2022-03-23 10:40:00,248.75,248.75,248.55,248.55,1873.0,237.3944,237.3944,237.2035,237.2035,1873.0
2022-03-23 10:45:00,248.28,248.28,248.28,248.28,100.0,236.9458,236.9458,236.9458,236.9458,100.0
2022-03-23 10:50:00,248.53,248.63,248.36,248.63,900.0,237.1844,237.2799,237.0222,237.2799,900.0
2022-03-23 10:55:00,248.66,248.66,248.63,248.64,206.0,237.3085,237.3085,237.2799,237.2894,206.0
2022-03-23 11:00:00,248.67,248.94,248.67,248.84,548.0,237.318,237.5757,237.318,237.4803,548.0
2022-03-23 11:05:00,248.69,248.78,248.69,248.78,712.0,237.3371,237.423,237.3371,237.423,712.0
2022-03-23 11:10:00,248.86,248.89,248.85,248.88,1912.0,237.4994,237.528,237.4898,237.5184,1912.0
2022-03-23 11:15:00,248.91,248.94,248.81,248.81,4269.0,237.5471,237.5757,237.4516,237.4516,4269.0
2022-03-23 11:20:00,248.86,249.14,248.82,248.99,3136.0,237.4994,237.7666,237.4612,237.6234,3136.0
2022-03-23 11:25:00,248.99,248.99,248.99,248.99,0.0,237.6234,237.6234,237.6234,237.6234,0.0
2022-03-23 11:30:00,249.11,249.11,248.96,248.99,9081.0,237.7379,237.7379,237.5948,237.6234,9081.0
2022-03-23 11:35:00,248.98,249.15,248.98,249.08,1416.0,237.6139,237.7761,237.6139,237.7093,1416.0
2022-03-23 11:40:00,249.11,249.12,248.82,248.92,2500.0,237.7379,237.7475,237.4612,237.5566,2500.0
2022-03-23 11:45:00,249.04,249.05,248.93,248.96,724.0,237.6711,237.6807,237.5662,237.5948,724.0
2022-03-23 11:50:00,248.97,249.03,248.94,249.03,1710.0,237.6043,237.6616,237.5757,237.6616,1710.0
2022-03-23 11:55:00,249.08,249.08,249.02,249.07,823.0,237.7093,237.7093,237.6521,237.6998,823.0
2022-03-23 12:00:00,249.31,249.42,249.12,249.12,8391.0,237.9288,238.0338,237.7475,237.7475,8391.0
2022-03-23 12:05:00,249.1,249.16,248.86,248.86,2305.0,237.7284,237.7857,237.4994,237.4994,2305.0
2022-03-23 12:10:00,248.56,248.56,248.28,248.44,2001.0,237.2131,237.2131,236.9458,237.0985,2001.0
2022-03-23 12:15:00,248.77,248.77,248.74,248.76,500.0,237.4135,237.4135,237.3848,237.4039,500.0
2022-03-23 12:20:00,248.81,248.86,248.81,248.86,400.0,237.4516,237.4994,237.4516,237.4994,400.0
2022-03-23 12:25:00,248.73,248.73,248.72,248.72,213.0,237.3753,237.3753,237.3658,237.3658,213.0
2022-03-23 12:30:00,248.94,248.94,248.76,248.76,501.0,237.5757,237.5757,237.4039,237.4039,501.0
2022-03-23 12:35:00,248.51,248.72,248.51,248.66,2720.0,237.1653,237.3658,237.1653,237.3085,2720.0
2022-03-23 12:40:00,248.61,248.61,248.25,248.25,3400.0,237.2608,237.2608,236.9172,236.9172,3400.0
2022-03-23 12:45:00,248.22,248.36,248.14,248.36,1900.0,236.8886,237.0222,236.8122,237.0222,1900.0
2022-03-23 12:50:00,248.24,248.35,248.24,248.35,435.0,236.9077,237.0126,236.9077,237.0126,435.0
2022-03-23 12:55:00,248.42,248.49,248.42,248.49,3242.0,237.0794,237.1463,237.0794,237.1463,3242.0
2022-03-23 13:00:00,248.48,248.52,248.39,248.42,1194.0,237.1367,237.1749,237.0508,237.0794,1194.0
2022-03-23 13:05:00,248.22,248.33,248.22,248.32,337.0,236.8886,236.9936,236.8886,236.984,337.0
2022-03-23 13:10:00,248.25,248.3,248.25,248.3,559.0,236.9172,236.9649,236.9172,236.9649,559.0
2022-03-23 13:15:00,248.14,248.15,248.01,248.03,13534.0,236.8122,236.8218,236.6882,236.7073,13534.0
2022-03-23 13:20:00,248.04,248.08,247.7,247.74,2054.0,236.7168,236.755,236.3923,236.4305,2054.0
2022-03-23 13:25:00,247.7,247.7,247.35,247.38,12125.0,236.3923,236.3923,236.0583,236.0869,12125.0
2022-03-23 13:30:00,247.36,247.67,247.3,247.62,17584.0,236.0678,236.3637,236.0106,236.316,17584.0
2022-03-23 13:35:00,247.6,247.7,247.58,247.69,14949.0,236.2969,236.3923,236.2778,236.3828,14949.0
2022-03-23 13:40:00,247.57,247.57,247.45,247.46,1377.0,236.2683,236.2683,236.1537,236.1633,1377.0
2022-03-23 13:45:00,247.38,247.4,247.35,247.35,3740.0,236.0869,236.106,236.0583,236.0583,3740.0
2022-03-23 13:50:00,247.33,247.61,247.33,247.59,3649.0,236.0392,236.3064,236.0392,236.2873,3649.0
2022-03-23 13:55:00,247.83,247.83,247.73,247.79,1262.0,236.5164,236.5164,236.4209,236.4782,1262.0
2022-03-23 14:00:00,247.68,247.83,247.68,247.83,703.0,236.3732,236.5164,236.3732,236.5164,703.0
2022-03-23 14:05:00,247.71,247.71,247.46,247.46,262.0,236.4019,236.4019,236.1633,236.1633,262.0
2022-03-23 14:10:00,247.26,247.36,247.26,247.36,1478.0,235.9724,236.0678,235.9724,236.0678,1478.0
2022-03-23 14:15:00,247.52,247.59,247.51,247.59,480.0,236.2205,236.2873,236.211,236.2873,480.0
2022-03-23 14:20:00,247.6,247.61,247.43,247.44,2777.0,236.2969,236.3064,236.1346,236.1442,2777.0
2022-03-23 14:25:00,247.47,247.74,247.47,247.74,2119.0,236.1728,236.4305,236.1728,236.4305,2119.0
2022-03-23 14:30:00,247.81,247.85,247.58,247.58,1235.0,236.4973,236.5355,236.2778,236.2778,1235.0
2022-03-23 14:35:00,247.55,247.77,247.52,247.77,2248.0,236.2492,236.4591,236.2205,236.4591,2248.0
2022-03-23 14:40:00,247.82,247.82,247.7,247.77,1058.0,236.5068,236.5068,236.3923,236.4591,1058.0
2022-03-23 14:45:00,247.93,248.0,247.92,248.0,500.0,236.6118,236.6786,236.6023,236.6786,500.0
2022-03-23 14:50:00,247.88,247.88,247.86,247.86,523.0,236.5641,236.5641,236.545,236.545,523.0
2022-03-23 14:55:00,247.86,247.87,247.48,247.48,4803.0,236.545,236.5546,236.1824,236.1824,4803.0
2022-03-23 15:00:00,247.58,247.73,247.58,247.69,600.0,236.2778,236.4209,236.2778,236.3828,600.0
2022-03-23 15:05:00,247.6,247.6,247.5,247.5,811.0,236.2969,236.2969,236.2014,236.2014,811.0
2022-03-23 15:10:00,247.38,247.47,247.38,247.47,300.0,236.0869,236.1728,236.0869,236.1728,300.0
2022-03-23 15:15:00,247.38,247.53,247.38,247.53,861.0,236.0869,236.2301,236.0869,236.2301,861.0
2022-03-23 15:20:00,247.32,247.66,247.27,247.66,2706.0,236.0297,236.3541,235.9819,236.3541,2706.0
2022-03-23 15:25:00,247.69,247.73,247.67,247.71,820.0,236.3828,236.4209,236.3637,236.4019,820.0
2022-03-23 15:30:00,247.63,247.78,247.6,247.6,1307.0,236.3255,236.4687,236.2969,236.2969,1307.0
2022-03-23 15:35:00,247.56,247.56,247.48,247.48,550.0,236.2587,236.2587,236.1824,236.1824,550.0
2022-03-23 15:40:00,247.17,247.59,247.15,247.59,2159.0,235.8865,236.2873,235.8674,236.2873,2159.0
2022-03-23 15:45:00,247.64,247.83,247.41,247.45,7309.0,236.3351,236.5164,236.1156,236.1537,7309.0
2022-03-23 15:50:00,247.4,247.4,246.96,247.03,3270.0,236.106,236.106,235.6861,235.7529,3270.0
2022-03-23 15:55:00,247.13,247.13,246.7,246.7,19360.0,235.8483,235.8483,235.438,235.438,19360.0
2022-03-24 09:30:00,247.17,247.17,246.74,246.74,4648.0,236.6134,236.6134,236.2018,236.2018,4648.0
2022-03-24 09:35:00,246.71,246.71,246.5,246.55,700.0,236.1731,236.1731,235.972,236.0199,700.0
2022-03-24 09:40:00,246.84,247.06,246.68,247.06,4364.0,236.2975,236.5081,236.1443,236.5081,4364.0
2022-03-24 09:45:00,246.83,246.98,246.8,246.98,900.0,236.2879,236.4315,236.2592,236.4315,900.0
2022-03-24 09:50:00,246.65,246.98,246.65,246.96,4477.0,236.1156,236.4315,236.1156,236.4124,4477.0
2022-03-24 09:55:00,247.08,247.17,246.94,246.94,327.0,236.5273,236.6134,236.3932,236.3932,327.0
2022-03-24 10:00:00,246.93,247.48,246.93,247.48,1387.0,236.3837,236.9102,236.3837,236.9102,1387.0
2022-03-24 10:05:00,247.6,247.6,247.36,247.36,2073.0,237.0251,237.0251,236.7953,236.7953,2073.0
2022-03-24 10:10:00,247.36,247.36,247.36,247.36,0.0,236.7953,236.7953,236.7953,236.7953,0.0
2022-03-24 10:15:00,247.07,247.07,246.86,246.9,2260.0,236.5177,236.5177,236.3167,236.3549,2260.0
2022-03-24 10:20:00,246.69,246.87,246.69,246.87,248.0,236.1539,236.3262,236.1539,236.3262,248.0
2022-03-24 10:25:00,246.87,246.87,246.87,246.87,0.0,236.3262,236.3262,236.3262,236.3262,0.0
2022-03-24 10:30:00,246.56,247.17,246.55,247.17,1970.0,236.0295,236.6134,236.0199,236.6134,1970.0
2022-03-24 10:35:00,247.27,247.33,247.01,247.01,2388.0,236.7091,236.7666,236.4602,236.4602,2388.0
2022-03-24 10:40:00,247.14,247.16,247.14,247.16,852.0,236.5847,236.6038,236.5847,236.6038,852.0
2022-03-24 10:45:00,247.38,247.38,247.37,247.38,150.0,236.8144,236.8144,236.8049,236.8144,150.0
2022-03-24 10:50:00,247.35,247.37,247.21,247.37,546.0,236.7857,236.8049,236.6517,236.8049,546.0
2022-03-24 10:55:00,247.21,247.22,247.21,247.21,487.0,236.6517,236.6613,236.6517,236.6517,487.0
2022-03-24 11:00:00,247.19,247.64,247.15,247.44,18054.0,236.6326,237.0633,236.5943,236.8719,18054.0
2022-03-24 11:05:00,247.65,247.72,247.37,247.38,5618.0,237.0729,237.1399,236.8049,236.8144,5618.0
2022-03-24 11:10:00,247.38,247.71,247.37,247.63,1206.0,236.8144,237.1304,236.8049,237.0538,1206.0
2022-03-24 11:15:00,247.68,247.71,247.58,247.6,2280.0,237.1016,237.1304,237.0059,237.0251,2280.0
2022-03-24 11:20:00,247.72,247.85,247.6,247.84,1424.0,237.1399,237.2644,237.0251,237.2548,1424.0
2022-03-24 11:25:00,247.85,248.26,247.85,248.19,4045.0,237.2644,237.6569,237.2644,237.5899,4045.0
2022-03-24 11:30:00,248.3,248.34,248.28,248.28,700.0,237.6952,237.7334,237.676,237.676,700.0
2022-03-24 11:35:00,248.24,248.24,248.21,248.24,1100.0,237.6377,237.6377,237.609,237.6377,1100.0
2022-03-24 11:40:00,248.42,248.65,248.4,248.56,3570.0,237.81,238.0302,237.7909,237.944,3570.0
2022-03-24 11:45:00,248.48,248.59,248.39,248.45,1700.0,237.8675,237.9728,237.7813,237.8387,1700.0
2022-03-24 11:50:00,248.36,248.37,248.25,248.3,6056.0,237.7526,237.7622,237.6473,237.6952,6056.0
2022-03-24 11:55:00,248.3,248.43,248.3,248.36,1752.0,237.6952,237.8196,237.6952,237.7526,1752.0
2022-03-24 12:00:00,248.37,248.39,248.02,248.02,4430.0,237.7622,237.7813,237.4271,237.4271,4430.0
2022-03-24 12:05:00,247.95,248.06,247.94,248.01,1902.0,237.3601,237.4654,237.3505,237.4175,1902.0
2022-03-24 12:10:00,247.95,248.06,247.91,248.06,14764.0,237.3601,237.4654,237.3218,237.4654,14764.0
2022-03-24 12:15:00,248.02,248.04,247.91,247.91,12100.0,237.4271,237.4463,237.3218,237.3218,12100.0
2022-03-24 12:20:00,248.03,248.11,248.0,248.0,6200.0,237.4367,237.5133,237.408,237.408,6200.0
2022-03-24 12:25:00,247.95,247.95,247.75,247.75,8448.0,237.3601,237.3601,237.1686,237.1686,8448.0
2022-03-24 12:30:00,247.75,247.79,247.56,247.56,520.0,237.1686,237.2069,236.9868,236.9868,520.0
2022-03-24 12:35:00,247.56,247.56,247.56,247.56,0.0,236.9868,236.9868,236.9868,236.9868,0.0
2022-03-24 12:40:00,247.86,247.94,247.85,247.89,1050.0,237.2739,237.3505,237.2644,237.3027,1050.0
2022-03-24 12:45:00,247.8,247.84,247.79,247.81,469.0,237.2165,237.2548,237.2069,237.2261,469.0
2022-03-24 12:50:00,247.94,247.99,247.87,247.99,795.0,237.3505,237.3984,237.2835,237.3984,795.0
2022-03-24 12:55:00,247.99,248.05,247.99,248.01,5147.0,237.3984,237.4558,237.3984,237.4175,5147.0
2022-03-24 13:00:00,248.07,248.25,248.02,248.02,7900.0,237.475,237.6473,237.4271,237.4271,7900.0
2022-03-24 13:05:00,248.01,248.05,247.97,247.97,626.0,237.4175,237.4558,237.3792,237.3792,626.0
2022-03-24 13:10:00,248.01,248.07,248.01,248.07,507.0,237.4175,237.475,237.4175,237.475,507.0
2022-03-24 13:15:00,248.05,248.25,248.05,248.25,472.0,237.4558,237.6473,237.4558,237.6473,472.0
2022-03-24 13:20:00,248.16,248.21,248.08,248.13,883.0,237.5611,237.609,237.4846,237.5324,883.0
2022-03-24 13:25:00,248.3,248.37,248.26,248.26,548.0,237.6952,237.7622,237.6569,237.6569,548.0
2022-03-24 13:30:00,248.35,248.35,248.12,248.17,3498.0,237.743,237.743,237.5228,237.5707,3498.0
2022-03-24 13:35:00,248.17,248.17,248.17,248.17,0.0,237.5707,237.5707,237.5707,237.5707,0.0
2022-03-24 13:40:00,248.24,248.35,248.24,248.34,816.0,237.6377,237.743,237.6377,237.7334,816.0
2022-03-24 13:45:00,248.3,248.4,248.3,248.4,1913.0,237.6952,237.7909,237.6952,237.7909,1913.0
2022-03-24 13:50:00,248.32,248.41,248.31,248.31,621.0,237.7143,237.8005,237.7047,237.7047,621.0
2022-03-24 13:55:00,248.28,248.29,248.27,248.29,400.0,237.676,237.6856,237.6664,237.6856,400.0
2022-03-24 14:00:00,248.35,248.65,248.35,248.62,2314.0,237.743,238.0302,237.743,238.0015,2314.0
2022-03-24 14:05:00,248.56,248.59,248.41,248.41,1418.0,237.944,237.9728,237.8005,237.8005,1418.0
2022-03-24 14:10:00,248.25,248.38,248.12,248.38,6776.0,237.6473,237.7717,237.5228,237.7717,6776.0
2022-03-24 14:15:00,248.36,248.43,248.36,248.38,600.0,237.7526,237.8196,237.7526,237.7717,600.0
2022-03-24 14:20:00,248.29,248.29,248.15,248.16,620.0,237.6856,237.6856,237.5516,237.5611,620.0
2022-03-24 14:25:00,248.21,248.23,248.15,248.23,700.0,237.609,237.6281,237.5516,237.6281,700.0
2022-03-24 14:30:00,248.29,248.32,248.1,248.13,1973.0,237.6856,237.7143,237.5037,237.5324,1973.0
2022-03-24 14:35:00,248.06,248.07,248.04,248.04,1389.0,237.4654,237.475,237.4463,237.4463,1389.0
2022-03-24 14:40:00,248.21,248.23,248.18,248.18,888.0,237.609,237.6281,237.5803,237.5803,888.0
2022-03-24 14:45:00,248.0,248.03,247.91,247.91,1088.0,237.408,237.4367,237.3218,237.3218,1088.0
2022-03-24 14:50:00,248.02,248.34,248.02,248.24,1654.0,237.4271,237.7334,237.4271,237.6377,1654.0
2022-03-24 14:55:00,248.24,248.36,248.22,248.34,3353.0,237.6377,237.7526,237.6186,237.7334,3353.0
2022-03-24 15:00:00,248.32,248.34,248.07,248.2,3997.0,237.7143,237.7334,237.475,237.5994,3997.0
2022-03-24 15:05:00,248.25,248.66,248.2,248.66,8983.0,237.6473,238.0398,237.5994,238.0398,8983.0
2022-03-24 15:10:00,248.59,248.61,248.58,248.6,5472.0,237.9728,237.9919,237.9632,237.9823,5472.0
2022-03-24 15:15:00,248.61,248.75,248.56,248.58,2421.0,237.9919,238.1259,237.944,237.9632,2421.0
2022-03-24 15:20:00,248.76,248.96,248.76,248.96,5351.0,238.1355,238.327,238.1355,238.327,5351.0
2022-03-24 15:25:00,249.03,249.17,249.02,249.05,5835.0,238.394,238.528,238.3844,238.4131,5835.0
2022-03-24 15:30:00,249.15,249.15,248.86,248.86,673.0,238.5089,238.5089,238.2312,238.2312,673.0
2022-03-24 15:35:00,248.96,248.98,248.77,248.81,3937.0,238.327,238.3461,238.1451,238.1834,3937.0
2022-03-24 15:40:00,248.85,248.91,248.67,248.91,2306.0,238.2217,238.2791,238.0494,238.2791,2306.0
2022-03-24 15:45:00,248.9,249.0,248.9,248.93,3577.0,238.2695,238.3653,238.2695,238.2982,3577.0
2022-03-24 15:50:00,249.08,249.32,249.06,249.21,4406.0,238.4418,238.6716,238.4227,238.5663,4406.0
2022-03-24 15:55:00,249.23,249.55,249.14,249.54,19466.0,238.5854,238.8918,238.4993,238.8822,19466.0
2022-03-25 09:30:00,249.7,250.05,249.7,249.88,8097.0,239.0354,239.3704,239.0354,239.2077,8097.0
2022-03-25 09:35:00,249.78,249.81,249.53,249.53,18089.0,239.1119,239.1407,238.8726,238.8726,18089.0
2022-03-25 09:40:00,249.45,249.71,249.44,249.67,1294.0,238.796,239.0449,238.7865,239.0066,1294.0
2022-03-25 09:45:00,249.65,249.98,249.61,249.9,12680.0,238.9875,239.3034,238.9492,239.2268,12680.0
2022-03-25 09:50:00,249.76,249.98,249.76,249.98,1478.0,239.0928,239.3034,239.0928,239.3034,1478.0
2022-03-25 09:55:00,249.89,249.89,249.51,249.56,3151.0,239.2172,239.2172,238.8535,238.9013,3151.0
2022-03-25 10:00:00,249.53,249.53,249.45,249.5,1217.0,238.8726,238.8726,238.796,238.8439,1217.0
2022-03-25 10:05:00,249.52,249.72,249.52,249.72,400.0,238.863,239.0545,238.863,239.0545,400.0
2022-03-25 10:10:00,249.87,249.87,249.74,249.79,2396.0,239.1981,239.1981,239.0737,239.1215,2396.0
2022-03-25 10:15:00,249.63,249.91,249.57,249.9,12060.0,238.9683,239.2364,238.9109,239.2268,12060.0
2022-03-25 10:20:00,249.94,250.09,249.94,250.08,3832.0,239.2651,239.4087,239.2651,239.3991,3832.0
2022-03-25 10:25:00,250.26,250.26,250.13,250.13,533.0,239.5714,239.5714,239.447,239.447,533.0
2022-03-25 10:30:00,250.16,250.42,250.15,250.42,1464.0,239.4757,239.7246,239.4661,239.7246,1464.0
2022-03-25 10:35:00,250.53,250.59,250.49,250.49,3100.0,239.8299,239.8873,239.7916,239.7916,3100.0
2022-03-25 10:40:00,250.36,250.7,250.35,250.62,7426.0,239.6672,239.9927,239.6576,239.9161,7426.0
2022-03-25 10:45:00,250.62,250.65,250.57,250.57,2600.0,239.9161,239.9448,239.8682,239.8682,2600.0
2022-03-25 10:50:00,250.56,250.57,250.43,250.43,3624.0,239.8586,239.8682,239.7342,239.7342,3624.0
2022-03-25 10:55:00,250.42,250.42,250.34,250.41,626.0,239.7246,239.7246,239.648,239.715,626.0
2022-03-25 11:00:00,250.44,250.44,250.09,250.09,700.0,239.7438,239.7438,239.4087,239.4087,700.0
2022-03-25 11:05:00,250.1,250.1,249.43,249.43,2123.0,239.4183,239.4183,238.7769,238.7769,2123.0
2022-03-25 11:10:00,249.04,249.09,248.98,249.09,700.0,238.4035,238.4514,238.3461,238.4514,700.0
2022-03-25 11:15:00,249.19,249.26,249.19,249.24,1373.0,238.5471,238.6142,238.5471,238.595,1373.0
2022-03-25 11:20:00,249.0,249.01,248.88,248.91,854.0,238.3653,238.3748,238.2504,238.2791,854.0
2022-03-25 11:25:00,248.77,248.78,248.31,248.46,700.0,238.1451,238.1547,237.7047,237.8483,700.0
2022-03-25 11:30:00,248.61,248.69,248.37,248.57,3683.0,237.9919,238.0685,237.7622,237.9536,3683.0
2022-03-25 11:35:00,248.64,248.74,248.57,248.74,950.0,238.0206,238.1164,237.9536,238.1164,950.0
2022-03-25 11:40:00,248.7,249.08,248.68,248.97,2800.0,238.0781,238.4418,238.0589,238.3365,2800.0
2022-03-25 11:45:00,248.9,248.9,248.76,248.77,1125.0,238.2695,238.2695,238.1355,238.1451,1125.0
2022-03-25 11:50:00,248.72,249.04,248.72,248.8,11674.0,238.0972,238.4035,238.0972,238.1738,11674.0
2022-03-25 11:55:00,248.75,248.78,248.43,248.65,4672.0,238.1259,238.1547,237.8196,238.0302,4672.0
2022-03-25 12:00:00,248.66,248.66,248.54,248.57,1100.0,238.0398,238.0398,237.9249,237.9536,1100.0
2022-03-25 12:05:00,248.82,249.09,248.82,248.95,2200.0,238.1929,238.4514,238.1929,238.3174,2200.0
2022-03-25 12:10:00,248.92,249.18,248.92,249.1,3321.0,238.2887,238.5376,238.2887,238.461,3321.0
2022-03-25 12:15:00,249.21,249.26,248.95,249.24,6547.0,238.5663,238.6142,238.3174,238.595,6547.0
2022-03-25 12:20:00,249.19,249.26,249.07,249.12,38620.0,238.5471,238.6142,238.4323,238.4801,38620.0
2022-03-25 12:25:00,249.2,249.23,248.89,249.2,3325.0,238.5567,238.5854,238.26,238.5567,3325.0
2022-03-25 12:30:00,249.11,249.14,248.99,249.14,4257.0,238.4706,238.4993,238.3557,238.4993,4257.0
2022-03-25 12:35:00,249.14,249.14,248.65,248.65,1530.0,238.4993,238.4993,238.0302,238.0302,1530.0
2022-03-25 12:40:00,248.79,248.86,248.75,248.86,900.0,238.1642,238.2312,238.1259,238.2312,900.0
2022-03-25 12:45:00,248.92,249.2,248.92,249.1,3652.0,238.2887,238.5567,238.2887,238.461,3652.0
2022-03-25 12:50:00,249.24,249.24,248.86,248.86,1700.0,238.595,238.595,238.2312,238.2312,1700.0
2022-03-25 12:55:00,248.84,249.07,248.82,249.07,2267.0,238.2121,238.4323,238.1929,238.4323,2267.0
2022-03-25 13:00:00,249.0,249.15,248.93,249.09,1900.0,238.3653,238.5089,238.2982,238.4514,1900.0
2022-03-25 13:05:00,249.08,249.19,248.98,249.13,1865.0,238.4418,238.5471,238.3461,238.4897,1865.0
2022-03-25 13:10:00,249.03,249.03,248.83,248.92,1000.0,238.394,238.394,238.2025,238.2887,1000.0
2022-03-25 13:15:00,249.07,249.49,249.02,249.47,4249.0,238.4323,238.8343,238.3844,238.8152,4249.0
2022-03-25 13:20:00,249.49,249.49,248.99,248.99,5800.0,238.8343,238.8343,238.3557,238.3557,5800.0
2022-03-25 13:25:00,249.03,249.03,248.86,248.98,1973.0,238.394,238.394,238.2312,238.3461,1973.0
2022-03-25 13:30:00,249.14,249.28,249.06,249.25,3528.0,238.4993,238.6333,238.4227,238.6046,3528.0
2022-03-25 13:35:00,249.26,249.31,249.22,249.29,1300.0,238.6142,238.662,238.5759,238.6429,1300.0
2022-03-25 13:40:00,249.32,249.34,249.1,249.34,1813.0,238.6716,238.6907,238.461,238.6907,1813.0
2022-03-25 13:45:00,249.38,249.45,249.37,249.45,700.0,238.729,238.796,238.7195,238.796,700.0
2022-03-25 13:50:00,249.46,249.52,249.42,249.5,1600.0,238.8056,238.863,238.7673,238.8439,1600.0
2022-03-25 13:55:00,249.57,249.84,249.57,249.76,1000.0,238.9109,239.1694,238.9109,239.0928,1000.0
2022-03-25 14:00:00,249.74,249.99,249.69,249.96,5668.0,239.0737,239.313,239.0258,239.2843,5668.0
2022-03-25 14:05:00,249.97,250.07,249.95,249.96,2028.0,239.2938,239.3896,239.2747,239.2843,2028.0
2022-03-25 14:10:00,250.04,250.04,249.87,249.96,3494.0,239.3608,239.3608,239.1981,239.2843,3494.0
2022-03-25 14:15:00,249.96,250.05,249.87,249.87,1842.0,239.2843,239.3704,239.1981,239.1981,1842.0
2022-03-25 14:20:00,249.84,249.97,249.83,249.97,2930.0,239.1694,239.2938,239.1598,239.2938,2930.0
2022-03-25 14:25:00,249.96,250.06,249.89,250.06,2193.0,239.2843,239.38,239.2172,239.38,2193.0
2022-03-25 14:30:00,250.09,250.2,250.07,250.09,3600.0,239.4087,239.514,239.3896,239.4087,3600.0
2022-03-25 14:35:00,250.05,250.11,250.05,250.09,694.0,239.3704,239.4278,239.3704,239.4087,694.0
2022-03-25 14:40:00,250.06,250.11,249.98,250.1,2363.0,239.38,239.4278,239.3034,239.4183,2363.0
2022-03-25 14:45:00,250.15,250.15,250.04,250.05,4636.0,239.4661,239.4661,239.3608,239.3704,4636.0
2022-03-25 14:50:00,250.12,250.2,250.12,250.2,950.0,239.4374,239.514,239.4374,239.514,950.0
2022-03-25 14:55:00,250.23,250.31,250.09,250.11,6266.0,239.5427,239.6193,239.4087,239.4278,6266.0
2022-03-25 15:00:00,250.07,250.07,249.69,249.76,2631.0,239.3896,239.3896,239.0258,239.0928,2631.0
2022-03-25 15:05:00,249.79,249.8,249.5,249.59,4363.0,239.1215,239.1311,238.8439,238.9301,4363.0
2022-03-25 15:10:00,249.62,249.82,249.61,249.7,2662.0,238.9588,239.1502,238.9492,239.0354,2662.0
2022-03-25 15:15:00,249.86,249.86,249.53,249.62,19756.0,239.1885,239.1885,238.8726,238.9588,19756.0
2022-03-25 15:20:00,249.43,249.47,249.23,249.29,1154.0,238.7769,238.8152,238.5854,238.6429,1154.0
2022-03-25 15:25:00,249.38,249.38,249.16,249.17,2553.0,238.729,238.729,238.5184,238.528,2553.0
2022-03-25 15:30:00,249.07,249.2,248.95,249.11,4117.0,238.4323,238.5567,238.3174,238.4706,4117.0
2022-03-25 15:35:00,249.11,249.43,249.11,249.18,5740.0,238.4706,238.7769,238.4706,238.5376,5740.0
2022-03-25 15:40:00,249.3,249.69,249.3,249.48,9498.0,238.6524,239.0258,238.6524,238.8248,9498.0
2022-03-25 15:45:00,249.53,249.92,249.53,249.9,53925.0,238.8726,239.246,238.8726,239.2268,53925.0
2022-03-25 15:50:00,250.02,250.23,249.87,250.14,21047.0,239.3417,239.5427,239.1981,239.4566,21047.0
2022-03-25 15:55:00,250.19,250.62,250.17,250.61,31071.0,239.5044,239.9161,239.4853,239.9065,31071.0
2022-03-28 09:30:00,250.22,250.47,250.16,250.29,16637.0,239.5332,239.7725,239.4757,239.6002,16637.0
2022-03-28 09:35:00,250.27,250.5,250.27,250.48,6505.0,239.581,239.8012,239.581,239.782,6505.0
2022-03-28 09:40:00,250.52,250.76,250.5,250.58,8400.0,239.8203,240.0501,239.8012,239.8778,8400.0
2022-03-28 09:45:00,250.66,250.66,250.47,250.48,8731.0,239.9544,239.9544,239.7725,239.782,8731.0
2022-03-28 09:50:00,250.55,250.86,250.55,250.86,3590.0,239.8491,240.1458,239.8491,240.1458,3590.0
2022-03-28 09:55:00,251.08,251.09,250.96,250.98,976.0,240.3564,240.366,240.2415,240.2607,976.0
2022-03-28 10:00:00,250.86,250.87,250.48,250.67,3549.0,240.1458,240.1554,239.782,239.9639,3549.0
2022-03-28 10:05:00,250.7,250.78,250.53,250.76,1918.0,239.9927,240.0692,239.8299,240.0501,1918.0
2022-03-28 10:10:00,250.68,250.68,250.61,250.61,33646.0,239.9735,239.9735,239.9065,239.9065,33646.0
2022-03-28 10:15:00,250.44,250.56,250.44,250.45,600.0,239.7438,239.8586,239.7438,239.7533,600.0
2022-03-28 10:20:00,250.5,250.5,250.22,250.34,2200.0,239.8012,239.8012,239.5332,239.648,2200.0
2022-03-28 10:25:00,250.33,250.62,250.25,250.62,1711.0,239.6385,239.9161,239.5619,239.9161,1711.0
2022-03-28 10:30:00,250.67,250.74,250.34,250.39,8844.0,239.9639,240.0309,239.648,239.6959,8844.0
2022-03-28 10:35:00,250.52,250.53,250.16,250.38,5983.0,239.8203,239.8299,239.4757,239.6863,5983.0
2022-03-28 10:40:00,250.37,250.55,250.35,250.55,7175.0,239.6767,239.8491,239.6576,239.8491,7175.0
2022-03-28 10:45:00,250.64,250.87,250.58,250.87,5640.0,239.9352,240.1554,239.8778,240.1554,5640.0
2022-03-28 10:50:00,250.7,250.88,250.69,250.82,8153.0,239.9927,240.165,239.9831,240.1075,8153.0
2022-03-28 10:55:00,250.9,250.91,250.77,250.83,2128.0,240.1841,240.1937,240.0597,240.1171,2128.0
2022-03-28 11:00:00,250.69,250.69,250.2,250.58,17114.0,239.9831,239.9831,239.514,239.8778,17114.0
2022-03-28 11:05:00,250.39,250.4,250.21,250.35,25894.0,239.6959,239.7055,239.5236,239.6576,25894.0
2022-03-28 11:10:00,250.48,250.64,250.48,250.58,1050.0,239.782,239.9352,239.782,239.8778,1050.0
2022-03-28 11:15:00,250.59,250.59,250.46,250.46,1672.0,239.8873,239.8873,239.7629,239.7629,1672.0
2022-03-28 11:20:00,250.59,250.59,250.37,250.37,700.0,239.8873,239.8873,239.6767,239.6767,700.0
2022-03-28 11:25:00,250.34,250.37,250.11,250.29,18019.0,239.648,239.6767,239.4278,239.6002,18019.0
2022-03-28 11:30:00,250.32,250.33,249.89,250.06,2182.0,239.6289,239.6385,239.2172,239.38,2182.0
2022-03-28 11:35:00,249.89,249.92,249.71,249.72,1300.0,239.2172,239.246,239.0449,239.0545,1300.0
2022-03-28 11:40:00,249.7,249.89,249.7,249.89,5018.0,239.0354,239.2172,239.0354,239.2172,5018.0
2022-03-28 11:45:00,249.76,249.76,249.3,249.32,98041.0,239.0928,239.0928,238.6524,238.6716,98041.0
2022-03-28 11:50:00,249.43,249.51,249.28,249.39,43255.0,238.7769,238.8535,238.6333,238.7386,43255.0
2022-03-28 11:55:00,249.36,249.41,249.29,249.35,4164.0,238.7099,238.7577,238.6429,238.7003,4164.0
2022-03-28 12:00:00,249.27,249.61,249.21,249.57,10905.0,238.6237,238.9492,238.5663,238.9109,10905.0
2022-03-28 12:05:00,249.63,249.65,249.45,249.45,9054.0,238.9683,238.9875,238.796,238.796,9054.0
2022-03-28 12:10:00,249.35,249.37,249.21,249.37,775.0,238.7003,238.7195,238.5663,238.7195,775.0
2022-03-28 12:15:00,249.36,249.36,249.07,249.12,2299.0,238.7099,238.7099,238.4323,238.4801,2299.0
2022-03-28 12:20:00,249.19,249.45,249.19,249.42,2318.0,238.5471,238.796,238.5471,238.7673,2318.0
2022-03-28 12:25:00,249.48,249.51,249.32,249.35,700.0,238.8248,238.8535,238.6716,238.7003,700.0
2022-03-28 12:30:00,249.51,249.55,249.38,249.42,9049.0,238.8535,238.8918,238.729,238.7673,9049.0
2022-03-28 12:35:00,249.59,249.59,249.53,249.54,850.0,238.9301,238.9301,238.8726,238.8822,850.0
2022-03-28 12:40:00,249.66,249.72,249.66,249.72,375.0,238.9971,239.0545,238.9971,239.0545,375.0
2022-03-28 12:45:00,249.69,249.69,249.56,249.66,1597.0,239.0258,239.0258,238.9013,238.9971,1597.0
2022-03-28 12:50:00,249.77,249.92,249.75,249.92,4868.0,239.1024,239.246,239.0832,239.246,4868.0
2022-03-28 12:55:00,249.93,250.01,249.91,249.92,2628.0,239.2555,239.3321,239.2364,239.246,2628.0
2022-03-28 13:00:00,250.02,250.04,249.99,250.0,1536.0,239.3417,239.3608,239.313,239.3225,1536.0
2022-03-28 13:05:00,250.01,250.02,249.88,249.88,4130.0,239.3321,239.3417,239.2077,239.2077,4130.0
2022-03-28 13:10:00,250.0,250.01,249.94,249.96,700.0,239.3225,239.3321,239.2651,239.2843,700.0
2022-03-28 13:15:00,249.99,250.08,249.99,250.04,8521.0,239.313,239.3991,239.313,239.3608,8521.0
2022-03-28 13:20:00,250.05,250.28,250.05,250.25,3055.0,239.3704,239.5906,239.3704,239.5619,3055.0
2022-03-28 13:25:00,250.28,250.49,250.23,250.42,4728.0,239.5906,239.7916,239.5427,239.7246,4728.0
2022-03-28 13:30:00,250.38,250.5,250.34,250.37,3814.0,239.6863,239.8012,239.648,239.6767,3814.0
2022-03-28 13:35:00,250.41,250.47,250.41,250.42,6719.0,239.715,239.7725,239.715,239.7246,6719.0
2022-03-28 13:40:00,250.51,250.51,250.39,250.43,300.0,239.8108,239.8108,239.6959,239.7342,300.0
2022-03-28 13:45:00,250.46,250.52,250.4,250.42,7195.0,239.7629,239.8203,239.7055,239.7246,7195.0
2022-03-28 13:50:00,250.46,250.46,250.43,250.43,215.0,239.7629,239.7629,239.7342,239.7342,215.0
2022-03-28 13:55:00,250.35,250.49,250.33,250.49,6005.0,239.6576,239.7916,239.6385,239.7916,6005.0
2022-03-28 14:00:00,250.47,250.62,250.44,250.46,3524.0,239.7725,239.9161,239.7438,239.7629,3524.0
2022-03-28 14:05:00,250.4,250.56,250.35,250.56,2933.0,239.7055,239.8586,239.6576,239.8586,2933.0
2022-03-28 14:10:00,250.55,250.56,250.37,250.45,16447.0,239.8491,239.8586,239.6767,239.7533,16447.0
2022-03-28 14:15:00,250.46,250.51,250.45,250.48,5730.0,239.7629,239.8108,239.7533,239.782,5730.0
2022-03-28 14:20:00,250.37,250.56,250.37,250.56,601.0,239.6767,239.8586,239.6767,239.8586,601.0
2022-03-28 14:25:00,250.53,250.72,250.47,250.72,3961.0,239.8299,240.0118,239.7725,240.0118,3961.0
2022-03-28 14:30:00,250.66,250.72,250.65,250.72,300.0,239.9544,240.0118,239.9448,240.0118,300.0
2022-03-28 14:35:00,250.69,250.69,250.59,250.63,3433.0,239.9831,239.9831,239.8873,239.9256,3433.0
2022-03-28 14:40:00,250.67,251.11,250.67,250.93,17244.0,239.9639,240.3851,239.9639,240.2128,17244.0
2022-03-28 14:45:00,250.93,251.06,250.9,251.05,3419.0,240.2128,240.3373,240.1841,240.3277,3419.0
2022-03-28 14:50:00,251.12,251.28,251.1,251.26,5640.0,240.3947,240.5479,240.3756,240.5287,5640.0
2022-03-28 14:55:00,251.26,251.53,251.25,251.5,2143.0,240.5287,240.7872,240.5192,240.7585,2143.0
2022-03-28 15:00:00,251.59,251.59,251.3,251.32,4183.0,240.8446,240.8446,240.567,240.5862,4183.0
2022-03-28 15:05:00,251.29,251.36,251.29,251.36,982.0,240.5575,240.6245,240.5575,240.6245,982.0
2022-03-28 15:10:00,251.43,251.51,251.34,251.51,2947.0,240.6915,240.7681,240.6053,240.7681,2947.0
2022-03-28 15:15:00,251.47,251.52,251.45,251.45,2470.0,240.7298,240.7776,240.7106,240.7106,2470.0
2022-03-28 15:20:00,251.4,251.6,251.39,251.58,2079.0,240.6628,240.8542,240.6532,240.8351,2079.0
2022-03-28 15:25:00,251.63,251.67,251.59,251.63,1146.0,240.8829,240.9212,240.8446,240.8829,1146.0
2022-03-28 15:30:00,251.63,251.85,251.59,251.85,3248.0,240.8829,241.0935,240.8446,241.0935,3248.0
2022-03-28 15:35:00,251.86,251.86,251.62,251.62,9329.0,241.1031,241.1031,240.8734,240.8734,9329.0
2022-03-28 15:40:00,251.61,251.83,251.56,251.83,3107.0,240.8638,241.0744,240.8159,241.0744,3107.0
2022-03-28 15:45:00,251.81,252.0,251.73,252.0,7600.0,241.0552,241.2371,240.9787,241.2371,7600.0
2022-03-28 15:50:00,251.97,251.97,251.56,251.9,25495.0,241.2084,241.2084,240.8159,241.1414,25495.0
2022-03-28 15:55:00,251.82,252.37,251.81,252.34,52620.0,241.0648,241.5913,241.0552,241.5626,52620.0
2022-03-29 09:30:00,254.37,255.47,254.37,255.31,17118.0,243.5059,244.5589,243.5059,244.4058,17118.0
2022-03-29 09:35:00,255.3,255.34,254.65,254.79,2600.0,244.3962,244.4345,243.7739,243.908,2600.0
2022-03-29 09:40:00,254.63,254.84,254.54,254.84,3151.0,243.7548,243.9558,243.6686,243.9558,3151.0
2022-03-29 09:45:00,254.82,254.99,254.38,254.38,6706.0,243.9367,244.0994,243.5155,243.5155,6706.0
2022-03-29 09:50:00,254.38,254.47,254.3,254.31,1500.0,243.5155,243.6016,243.4389,243.4485,1500.0
2022-03-29 09:55:00,254.48,254.51,254.41,254.51,725.0,243.6112,243.6399,243.5442,243.6399,725.0
2022-03-29 10:00:00,254.55,254.55,254.26,254.26,2236.0,243.6782,243.6782,243.4006,243.4006,2236.0
2022-03-29 10:05:00,254.19,254.23,253.79,253.92,5718.0,243.3336,243.3719,242.9507,243.0751,5718.0
2022-03-29 10:10:00,253.97,254.03,253.28,253.38,4700.0,243.123,243.1804,242.4625,242.5582,4700.0
2022-03-29 10:15:00,253.47,253.63,253.43,253.52,2152.0,242.6443,242.7975,242.6061,242.6922,2152.0
2022-03-29 10:20:00,253.5,253.68,253.43,253.62,2500.0,242.6731,242.8454,242.6061,242.7879,2500.0
2022-03-29 10:25:00,253.58,254.14,253.51,254.12,3146.0,242.7496,243.2857,242.6826,243.2666,3146.0
2022-03-29 10:30:00,254.17,254.29,253.93,254.01,7845.0,243.3144,243.4293,243.0847,243.1613,7845.0
2022-03-29 10:35:00,254.21,254.21,253.71,253.83,2300.0,243.3527,243.3527,242.8741,242.989,2300.0
2022-03-29 10:40:00,254.0,254.11,253.71,254.04,5811.0,243.1517,243.257,242.8741,243.19,5811.0
2022-03-29 10:45:00,254.09,254.23,253.99,253.99,2800.0,243.2379,243.3719,243.1421,243.1421,2800.0
2022-03-29 10:50:00,254.27,254.43,254.27,254.36,4054.0,243.4102,243.5633,243.4102,243.4963,4054.0
2022-03-29 10:55:00,254.33,254.59,254.33,254.52,3642.0,243.4676,243.7165,243.4676,243.6495,3642.0
2022-03-29 11:00:00,254.5,254.61,254.38,254.38,3138.0,243.6304,243.7357,243.5155,243.5155,3138.0
2022-03-29 11:05:00,254.28,254.29,254.24,254.25,7821.0,243.4197,243.4293,243.3815,243.391,7821.0
2022-03-29 11:10:00,254.28,254.34,254.08,254.26,2977.0,243.4197,243.4772,243.2283,243.4006,2977.0
2022-03-29 11:15:00,254.23,254.25,254.21,254.25,1100.0,243.3719,243.391,243.3527,243.391,1100.0
2022-03-29 11:20:00,254.36,254.42,254.02,254.07,7350.0,243.4963,243.5538,243.1709,243.2187,7350.0
2022-03-29 11:25:00,254.21,254.64,254.21,254.48,2705.0,243.3527,243.7644,243.3527,243.6112,2705.0
2022-03-29 11:30:00,254.56,254.63,254.56,254.59,1400.0,243.6878,243.7548,243.6878,243.7165,1400.0
2022-03-29 11:35:00,254.63,254.63,254.47,254.52,4826.0,243.7548,243.7548,243.6016,243.6495,4826.0
2022-03-29 11:40:00,254.53,254.66,254.45,254.66,1603.0,243.6591,243.7835,243.5825,243.7835,1603.0
2022-03-29 11:45:00,254.71,254.91,254.64,254.91,1885.0,243.8314,244.0228,243.7644,244.0228,1885.0
2022-03-29 11:50:00,254.82,254.83,254.72,254.73,1555.0,243.9367,243.9463,243.841,243.8505,1555.0
2022-03-29 11:55:00,254.75,254.75,254.56,254.61,957.0,243.8697,243.8697,243.6878,243.7357,957.0
2022-03-29 12:00:00,254.55,254.55,254.34,254.46,3242.0,243.6782,243.6782,243.4772,243.5921,3242.0
2022-03-29 12:05:00,254.31,254.35,254.27,254.28,218273.0,243.4485,243.4868,243.4102,243.4197,218273.0
2022-03-29 12:10:00,254.34,254.34,254.25,254.31,700.0,243.4772,243.4772,243.391,243.4485,700.0
2022-03-29 12:15:00,254.33,254.37,254.29,254.32,2632.0,243.4676,243.5059,243.4293,243.458,2632.0
2022-03-29 12:20:00,254.35,254.35,254.11,254.23,2929.0,243.4868,243.4868,243.257,243.3719,2929.0
2022-03-29 12:25:00,254.09,254.09,254.02,254.05,831.0,243.2379,243.2379,243.1709,243.1996,831.0
2022-03-29 12:30:00,254.06,254.06,253.6,253.63,1899.0,243.2091,243.2091,242.7688,242.7975,1899.0
2022-03-29 12:35:00,253.66,253.79,253.6,253.71,1600.0,242.8262,242.9507,242.7688,242.8741,1600.0
2022-03-29 12:40:00,253.81,253.9,253.8,253.9,460.0,242.9698,243.056,242.9603,243.056,460.0
2022-03-29 12:45:00,254.13,254.29,254.12,254.23,7854.0,243.2762,243.4293,243.2666,243.3719,7854.0
2022-03-29 12:50:00,254.13,254.15,254.08,254.08,1007.0,243.2762,243.2953,243.2283,243.2283,1007.0
2022-03-29 12:55:00,253.98,254.08,253.98,254.08,700.0,243.1326,243.2283,243.1326,243.2283,700.0
2022-03-29 13:00:00,253.93,253.94,253.73,253.83,2752.0,243.0847,243.0943,242.8932,242.989,2752.0
2022-03-29 13:05:00,253.82,253.83,253.69,253.7,431.0,242.9794,242.989,242.8549,242.8645,431.0
2022-03-29 13:10:00,253.78,253.99,253.78,253.99,1240.0,242.9411,243.1421,242.9411,243.1421,1240.0
2022-03-29 13:15:00,253.96,254.11,253.95,254.06,4400.0,243.1134,243.257,243.1038,243.2091,4400.0
2022-03-29 13:20:00,253.99,253.99,253.77,253.89,1500.0,243.1421,243.1421,242.9315,243.0464,1500.0
2022-03-29 13:25:00,253.92,254.04,253.91,253.99,1100.0,243.0751,243.19,243.0656,243.1421,1100.0
2022-03-29 13:30:00,254.05,254.07,254.03,254.06,1000.0,243.1996,243.2187,243.1804,243.2091,1000.0
2022-03-29 13:35:00,254.13,254.14,254.09,254.09,323.0,243.2762,243.2857,243.2379,243.2379,323.0
2022-03-29 13:40:00,254.26,254.39,254.23,254.35,5691.0,243.4006,243.5251,243.3719,243.4868,5691.0
2022-03-29 13:45:00,254.65,254.65,254.64,254.65,112.0,243.7739,243.7739,243.7644,243.7739,112.0
2022-03-29 13:50:00,254.49,254.65,254.49,254.62,822.0,243.6208,243.7739,243.6208,243.7452,822.0
2022-03-29 13:55:00,254.63,254.7,254.63,254.7,2340.0,243.7548,243.8218,243.7548,243.8218,2340.0
2022-03-29 14:00:00,254.78,254.82,254.77,254.82,700.0,243.8984,243.9367,243.8888,243.9367,700.0
2022-03-29 14:05:00,254.68,254.78,254.66,254.78,1678.0,243.8027,243.8984,243.7835,243.8984,1678.0
2022-03-29 14:10:00,254.9,254.94,254.83,254.88,24095.0,244.0133,244.0516,243.9463,243.9941,24095.0
2022-03-29 14:15:00,254.86,254.87,254.75,254.86,9149.0,243.975,243.9846,243.8697,243.975,9149.0
2022-03-29 14:20:00,254.69,254.85,254.58,254.84,1981.0,243.8122,243.9654,243.7069,243.9558,1981.0
2022-03-29 14:25:00,254.88,254.99,254.82,254.99,2401.0,243.9941,244.0994,243.9367,244.0994,2401.0
2022-03-29 14:30:00,254.94,255.17,254.93,255.17,1150.0,244.0516,244.2717,244.042,244.2717,1150.0
2022-03-29 14:35:00,255.21,255.3,255.18,255.25,3750.0,244.31,244.3962,244.2813,244.3483,3750.0
2022-03-29 14:40:00,255.25,255.36,255.25,255.35,13902.0,244.3483,244.4536,244.3483,244.444,13902.0
2022-03-29 14:45:00,255.37,255.43,255.34,255.34,2534.0,244.4632,244.5206,244.4345,244.4345,2534.0
2022-03-29 14:50:00,255.33,255.46,255.29,255.38,1743.0,244.4249,244.5494,244.3866,244.4728,1743.0
2022-03-29 14:55:00,255.35,255.52,255.3,255.42,5996.0,244.444,244.6068,244.3962,244.5111,5996.0
2022-03-29 15:00:00,255.32,255.52,255.26,255.52,4275.0,244.4153,244.6068,244.3579,244.6068,4275.0
2022-03-29 15:05:00,255.56,255.73,255.56,255.71,12044.0,244.6451,244.8078,244.6451,244.7887,12044.0
2022-03-29 15:10:00,255.7,255.85,255.68,255.69,10684.0,244.7791,244.9227,244.76,244.7695,10684.0
2022-03-29 15:15:00,255.7,255.76,255.64,255.76,5500.0,244.7791,244.8365,244.7217,244.8365,5500.0
2022-03-29 15:20:00,255.79,255.89,255.69,255.69,7460.0,244.8653,244.961,244.7695,244.7695,7460.0
2022-03-29 15:25:00,255.7,255.9,255.65,255.9,22238.0,244.7791,244.9706,244.7312,244.9706,22238.0
2022-03-29 15:30:00,255.91,256.1,255.83,256.09,6308.0,244.9801,245.162,244.9035,245.1524,6308.0
2022-03-29 15:35:00,256.15,256.17,255.94,255.94,5503.0,245.2099,245.229,245.0089,245.0089,5503.0
2022-03-29 15:40:00,255.97,255.97,255.67,255.83,5690.0,245.0376,245.0376,244.7504,244.9035,5690.0
2022-03-29 15:45:00,255.86,256.13,255.81,255.86,4720.0,244.9323,245.1907,244.8844,244.9323,4720.0
2022-03-29 15:50:00,255.93,255.95,255.36,255.53,14908.0,244.9993,245.0184,244.4536,244.6164,14908.0
2022-03-29 15:55:00,255.51,255.94,255.45,255.94,13871.0,244.5972,245.0089,244.5398,245.0089,13871.0
2022-03-30 09:30:00,255.16,255.3,255.15,255.2,20566.0,244.2622,244.3962,244.2526,244.3005,20566.0
2022-03-30 09:35:00,255.27,255.37,254.81,254.95,2000.0,244.3675,244.4632,243.9271,244.0611,2000.0
2022-03-30 09:40:00,255.05,255.14,254.91,255.02,5590.0,244.1569,244.243,244.0228,244.1281,5590.0
2022-03-30 09:45:00,255.0,255.32,254.84,255.27,5300.0,244.109,244.4153,243.9558,244.3675,5300.0
2022-03-30 09:50:00,255.34,255.39,255.15,255.25,800.0,244.4345,244.4823,244.2526,244.3483,800.0
2022-03-30 09:55:00,255.23,255.44,255.18,255.44,1200.0,244.3292,244.5302,244.2813,244.5302,1200.0
2022-03-30 10:00:00,255.45,255.6,255.37,255.41,4564.0,244.5398,244.6834,244.4632,244.5015,4564.0
2022-03-30 10:05:00,255.38,255.38,255.11,255.13,3239.0,244.4728,244.4728,244.2143,244.2334,3239.0
2022-03-30 10:10:00,255.21,255.36,255.18,255.35,5183.0,244.31,244.4536,244.2813,244.444,5183.0
2022-03-30 10:15:00,255.37,255.4,255.12,255.12,911.0,244.4632,244.4919,244.2239,244.2239,911.0
2022-03-30 10:20:00,255.23,255.27,255.14,255.17,800.0,244.3292,244.3675,244.243,244.2717,800.0
2022-03-30 10:25:00,255.28,255.28,255.07,255.14,3300.0,244.377,244.377,244.176,244.243,3300.0
2022-03-30 10:30:00,255.15,255.15,254.93,254.95,2011.0,244.2526,244.2526,244.042,244.0611,2011.0
2022-03-30 10:35:00,255.09,255.23,254.99,255.23,28715.0,244.1952,244.3292,244.0994,244.3292,28715.0
2022-03-30 10:40:00,255.29,255.29,255.13,255.16,2503.0,244.3866,244.3866,244.2334,244.2622,2503.0
2022-03-30 10:45:00,255.13,255.36,255.1,255.27,1300.0,244.2334,244.4536,244.2047,244.3675,1300.0
2022-03-30 10:50:00,255.25,255.41,255.12,255.12,2200.0,244.3483,244.5015,244.2239,244.2239,2200.0
2022-03-30 10:55:00,255.1,255.1,254.89,254.89,1455.0,244.2047,244.2047,244.0037,244.0037,1455.0
2022-03-30 11:00:00,254.79,254.97,254.79,254.82,1350.0,243.908,244.0803,243.908,243.9367,1350.0
2022-03-30 11:05:00,254.85,254.85,254.49,254.5,2806.0,243.9654,243.9654,243.6208,243.6304,2806.0
2022-03-30 11:10:00,254.48,254.48,254.18,254.27,51236.0,243.6112,243.6112,243.324,243.4102,51236.0
2022-03-30 11:15:00,254.51,254.69,254.51,254.69,2359.0,243.6399,243.8122,243.6399,243.8122,2359.0
2022-03-30 11:20:00,254.6,254.66,254.55,254.61,1673.0,243.7261,243.7835,243.6782,243.7357,1673.0
2022-03-30 11:25:00,254.58,254.58,254.34,254.44,1700.0,243.7069,243.7069,243.4772,243.5729,1700.0
2022-03-30 11:30:00,254.38,254.54,254.38,254.54,845.0,243.5155,243.6686,243.5155,243.6686,845.0
2022-03-30 11:35:00,254.61,254.76,254.61,254.74,3600.0,243.7357,243.8792,243.7357,243.8601,3600.0
2022-03-30 11:40:00,254.71,254.71,254.57,254.69,7197.0,243.8314,243.8314,243.6974,243.8122,7197.0
2022-03-30 11:45:00,254.63,254.8,254.55,254.63,1000.0,243.7548,243.9175,243.6782,243.7548,1000.0
2022-03-30 11:50:00,254.65,254.66,254.57,254.57,1000.0,243.7739,243.7835,243.6974,243.6974,1000.0
2022-03-30 11:55:00,254.55,254.67,254.55,254.63,1385.0,243.6782,243.7931,243.6782,243.7548,1385.0
2022-03-30 12:00:00,254.72,254.95,254.72,254.89,1824.0,243.841,244.0611,243.841,244.0037,1824.0
2022-03-30 12:05:00,254.83,254.83,254.51,254.57,2791.0,243.9463,243.9463,243.6399,243.6974,2791.0
2022-03-30 12:10:00,254.54,254.61,254.43,254.61,1086.0,243.6686,243.7357,243.5633,243.7357,1086.0
2022-03-30 12:15:00,254.54,254.7,254.54,254.7,3815.0,243.6686,243.8218,243.6686,243.8218,3815.0
2022-03-30 12:20:00,254.75,254.75,254.59,254.67,6528.0,243.8697,243.8697,243.7165,243.7931,6528.0
2022-03-30 12:25:00,254.64,254.72,254.6,254.7,2976.0,243.7644,243.841,243.7261,243.8218,2976.0
2022-03-30 12:30:00,254.63,254.74,254.61,254.74,1669.0,243.7548,243.8601,243.7357,243.8601,1669.0
2022-03-30 12:35:00,254.77,254.9,254.77,254.9,2162.0,243.8888,244.0133,243.8888,244.0133,2162.0
2022-03-30 12:40:00,254.82,254.95,254.79,254.95,14686.0,243.9367,244.0611,243.908,244.0611,14686.0
2022-03-30 12:45:00,254.96,254.96,254.81,254.86,3628.0,244.0707,244.0707,243.9271,243.975,3628.0
2022-03-30 12:50:00,254.86,254.86,254.8,254.83,1994.0,243.975,243.975,243.9175,243.9463,1994.0
2022-03-30 12:55:00,254.87,254.93,254.87,254.91,1078.0,243.9846,244.042,243.9846,244.0228,1078.0
2022-03-30 13:00:00,254.88,254.88,254.75,254.81,1700.0,243.9941,243.9941,243.8697,243.9271,1700.0
2022-03-30 13:05:00,254.76,254.76,254.52,254.52,1500.0,243.8792,243.8792,243.6495,243.6495,1500.0
2022-03-30 13:10:00,254.59,254.72,254.49,254.72,2666.0,243.7165,243.841,243.6208,243.841,2666.0
2022-03-30 13:15:00,254.68,254.68,254.51,254.53,1916.0,243.8027,243.8027,243.6399,243.6591,1916.0
2022-03-30 13:20:00,254.43,254.45,254.33,254.42,1801.0,243.5633,243.5825,243.4676,243.5538,1801.0
2022-03-30 13:25:00,254.3,254.37,254.3,254.3,771.0,243.4389,243.5059,243.4389,243.4389,771.0
2022-03-30 13:30:00,254.32,254.42,254.31,254.32,1654.0,243.458,243.5538,243.4485,243.458,1654.0
2022-03-30 13:35:00,254.44,254.44,254.24,254.3,1925.0,243.5729,243.5729,243.3815,243.4389,1925.0
2022-03-30 13:40:00,254.23,254.26,254.19,254.22,3157.0,243.3719,243.4006,243.3336,243.3623,3157.0
2022-03-30 13:45:00,254.18,254.24,254.14,254.24,800.0,243.324,243.3815,243.2857,243.3815,800.0
2022-03-30 13:50:00,254.29,254.35,254.28,254.29,1391.0,243.4293,243.4868,243.4197,243.4293,1391.0
2022-03-30 13:55:00,254.34,254.34,254.12,254.12,858.0,243.4772,243.4772,243.2666,243.2666,858.0
2022-03-30 14:00:00,254.1,254.46,254.1,254.41,4394.0,243.2474,243.5921,243.2474,243.5442,4394.0
2022-03-30 14:05:00,254.27,254.44,254.27,254.44,2070.0,243.4102,243.5729,243.4102,243.5729,2070.0
2022-03-30 14:10:00,254.38,254.44,254.32,254.37,5094.0,243.5155,243.5729,243.458,243.5059,5094.0
2022-03-30 14:15:00,254.37,254.37,254.07,254.11,3334.0,243.5059,243.5059,243.2187,243.257,3334.0
2022-03-30 14:20:00,254.11,254.11,254.05,254.05,1900.0,243.257,243.257,243.1996,243.1996,1900.0
2022-03-30 14:25:00,254.08,254.15,253.99,254.05,2215.0,243.2283,243.2953,243.1421,243.1996,2215.0
2022-03-30 14:30:00,254.0,254.16,253.98,254.12,1160.0,243.1517,243.3049,243.1326,243.2666,1160.0
2022-03-30 14:35:00,254.16,254.23,254.16,254.23,795.0,243.3049,243.3719,243.3049,243.3719,795.0
2022-03-30 14:40:00,254.17,254.18,253.85,253.9,2186.0,243.3144,243.324,243.0081,243.056,2186.0
2022-03-30 14:45:00,253.9,253.9,253.75,253.88,2698.0,243.056,243.056,242.9124,243.0368,2698.0
2022-03-30 14:50:00,253.79,253.84,253.74,253.75,5220.0,242.9507,242.9985,242.9028,242.9124,5220.0
2022-03-30 14:55:00,253.76,253.89,253.58,253.64,10136.0,242.922,243.0464,242.7496,242.8071,10136.0
2022-03-30 15:00:00,253.61,253.68,253.52,253.52,8856.0,242.7784,242.8454,242.6922,242.6922,8856.0
2022-03-30 15:05:00,253.49,253.59,253.41,253.44,7659.0,242.6635,242.7592,242.5869,242.6156,7659.0
2022-03-30 15:10:00,253.43,253.48,253.28,253.46,9389.0,242.6061,242.6539,242.4625,242.6348,9389.0
2022-03-30 15:15:00,253.5,253.53,253.14,253.2,11743.0,242.6731,242.7018,242.3284,242.3859,11743.0
2022-03-30 15:20:00,253.1,253.15,252.8,252.8,14298.0,242.2901,242.338,242.003,242.003,14298.0
2022-03-30 15:25:00,252.84,253.22,252.82,253.11,9942.0,242.0413,242.405,242.0221,242.2997,9942.0
2022-03-30 15:30:00,253.16,253.48,253.1,253.47,5489.0,242.3476,242.6539,242.2901,242.6443,5489.0
2022-03-30 15:35:00,253.39,253.58,253.23,253.27,11501.0,242.5678,242.7496,242.4146,242.4529,11501.0
2022-03-30 15:40:00,253.2,253.43,253.07,253.24,6453.0,242.3859,242.6061,242.2614,242.4242,6453.0
2022-03-30 15:45:00,253.28,253.78,253.28,253.59,7374.0,242.4625,242.9411,242.4625,242.7592,7374.0
2022-03-30 15:50:00,253.55,253.55,253.16,253.23,8191.0,242.7209,242.7209,242.3476,242.4146,8191.0
2022-03-30 15:55:00,253.33,254.04,253.33,254.03,21618.0,242.5103,243.19,242.5103,243.1804,21618.0
2022-03-31 09:30:00,253.5,253.68,253.47,253.5,10225.0,242.6731,242.8454,242.6443,242.6731,10225.0
2022-03-31 09:35:00,253.33,253.52,253.33,253.52,3973.0,242.5103,242.6922,242.5103,242.6922,3973.0
2022-03-31 09:40:00,253.52,253.52,253.31,253.42,1103.0,242.6922,242.6922,242.4912,242.5965,1103.0
2022-03-31 09:45:00,253.29,253.57,253.23,253.57,1100.0,242.472,242.7401,242.4146,242.7401,1100.0
2022-03-31 09:50:00,253.51,253.78,253.51,253.65,3300.0,242.6826,242.9411,242.6826,242.8167,3300.0
2022-03-31 09:55:00,253.41,253.76,253.39,253.68,7995.0,242.5869,242.922,242.5678,242.8454,7995.0
2022-03-31 10:00:00,253.59,253.59,252.91,252.96,20173.0,242.7592,242.7592,242.1083,242.1561,20173.0
2022-03-31 10:05:00,253.0,253.32,253.0,253.29,2207.0,242.1944,242.5008,242.1944,242.472,2207.0
2022-03-31 10:10:00,253.1,253.34,252.95,253.26,3315.0,242.2901,242.5199,242.1466,242.4433,3315.0
2022-03-31 10:15:00,253.41,253.42,253.2,253.34,7383.0,242.5869,242.5965,242.3859,242.5199,7383.0
2022-03-31 10:20:00,253.31,253.39,253.02,253.02,30330.0,242.4912,242.5678,242.2136,242.2136,30330.0
2022-03-31 10:25:00,253.01,253.23,252.92,253.21,4050.0,242.204,242.4146,242.1178,242.3954,4050.0
2022-03-31 10:30:00,253.31,253.52,253.15,253.51,6745.0,242.4912,242.6922,242.338,242.6826,6745.0
2022-03-31 10:35:00,253.63,253.65,253.43,253.44,5481.0,242.7975,242.8167,242.6061,242.6156,5481.0
2022-03-31 10:40:00,253.44,253.56,253.36,253.56,2250.0,242.6156,242.7305,242.539,242.7305,2250.0
2022-03-31 10:45:00,253.49,253.94,253.49,253.89,7200.0,242.6635,243.0943,242.6635,243.0464,7200.0
2022-03-31 10:50:00,253.85,253.87,253.7,253.7,1536.0,243.0081,243.0273,242.8645,242.8645,1536.0
2022-03-31 10:55:00,253.87,254.12,253.87,254.03,1594.0,243.0273,243.2666,243.0273,243.1804,1594.0
2022-03-31 11:00:00,254.02,254.04,253.69,253.85,75792.0,243.1709,243.19,242.8549,243.0081,75792.0
2022-03-31 11:05:00,253.8,253.91,253.68,253.71,401286.0,242.9603,243.0656,242.8454,242.8741,401286.0
2022-03-31 11:10:00,253.76,253.9,253.67,253.72,7100.0,242.922,243.056,242.8358,242.8837,7100.0
2022-03-31 11:15:00,253.71,253.73,253.6,253.73,5051.0,242.8741,242.8932,242.7688,242.8932,5051.0
2022-03-31 11:20:00,253.61,253.8,253.59,253.63,6368.0,242.7784,242.9603,242.7592,242.7975,6368.0
2022-03-31 11:25:00,253.64,253.64,253.5,253.51,3579.0,242.8071,242.8071,242.6731,242.6826,3579.0
2022-03-31 11:30:00,253.55,253.55,253.4,253.4,3636.0,242.7209,242.7209,242.5773,242.5773,3636.0
2022-03-31 11:35:00,253.47,253.57,253.39,253.46,22896.0,242.6443,242.7401,242.5678,242.6348,22896.0
2022-03-31 11:40:00,253.54,253.83,253.53,253.66,8472.0,242.7114,242.989,242.7018,242.8262,8472.0
2022-03-31 11:45:00,253.58,253.63,253.56,253.59,24587.0,242.7496,242.7975,242.7305,242.7592,24587.0
2022-03-31 11:50:00,253.57,253.64,253.5,253.56,14614.0,242.7401,242.8071,242.6731,242.7305,14614.0
2022-03-31 11:55:00,253.52,253.67,253.5,253.67,3504.0,242.6922,242.8358,242.6731,242.8358,3504.0
2022-03-31 12:00:00,253.72,253.72,253.45,253.46,2829.0,242.8837,242.8837,242.6252,242.6348,2829.0
2022-03-31 12:05:00,253.46,253.53,253.41,253.53,1200.0,242.6348,242.7018,242.5869,242.7018,1200.0
2022-03-31 12:10:00,253.44,253.48,253.31,253.31,1300.0,242.6156,242.6539,242.4912,242.4912,1300.0
2022-03-31 12:15:00,253.3,253.43,253.29,253.36,1643.0,242.4816,242.6061,242.472,242.539,1643.0
2022-03-31 12:20:00,253.32,253.35,253.18,253.18,3631.0,242.5008,242.5295,242.3667,242.3667,3631.0
2022-03-31 12:25:00,253.1,253.11,253.01,253.11,1897.0,242.2901,242.2997,242.204,242.2997,1897.0
2022-03-31 12:30:00,253.25,253.25,253.1,253.1,2635.0,242.4337,242.4337,242.2901,242.2901,2635.0
2022-03-31 12:35:00,253.0,253.17,252.95,253.07,2384.0,242.1944,242.3572,242.1466,242.2614,2384.0
2022-03-31 12:40:00,253.12,253.29,253.12,253.29,2649.0,242.3093,242.472,242.3093,242.472,2649.0
2022-03-31 12:45:00,253.3,253.3,253.14,253.21,800.0,242.4816,242.4816,242.3284,242.3954,800.0
2022-03-31 12:50:00,253.2,253.2,253.03,253.04,2700.0,242.3859,242.3859,242.2231,242.2327,2700.0
2022-03-31 12:55:00,253.08,253.13,252.95,252.98,2200.0,242.271,242.3189,242.1466,242.1753,2200.0
2022-03-31 13:00:00,252.97,253.1,252.92,253.1,1500.0,242.1657,242.2901,242.1178,242.2901,1500.0
2022-03-31 13:05:00,253.09,253.09,252.92,252.93,43707.0,242.2806,242.2806,242.1178,242.1274,43707.0
2022-03-31 13:10:00,252.92,252.98,252.82,252.83,2881.0,242.1178,242.1753,242.0221,242.0317,2881.0
2022-03-31 13:15:00,252.85,252.98,252.75,252.98,4557.0,242.0508,242.1753,241.9551,242.1753,4557.0
2022-03-31 13:20:00,252.93,252.97,252.84,252.89,2200.0,242.1274,242.1657,242.0413,242.0891,2200.0
2022-03-31 13:25:00,252.85,253.09,252.84,253.09,3175.0,242.0508,242.2806,242.0413,242.2806,3175.0
2022-03-31 13:30:00,253.12,253.23,253.05,253.11,6045.0,242.3093,242.4146,242.2423,242.2997,6045.0
2022-03-31 13:35:00,253.07,253.07,252.98,252.99,2000.0,242.2614,242.2614,242.1753,242.1848,2000.0
2022-03-31 13:40:00,253.04,253.18,253.04,253.14,1740.0,242.2327,242.3667,242.2327,242.3284,1740.0
2022-03-31 13:45:00,253.16,253.21,253.11,253.14,2719.0,242.3476,242.3954,242.2997,242.3284,2719.0
2022-03-31 13:50:00,253.21,253.41,253.21,253.31,2000.0,242.3954,242.5869,242.3954,242.4912,2000.0
2022-03-31 13:55:00,253.3,253.34,253.13,253.13,3795.0,242.4816,242.5199,242.3189,242.3189,3795.0
2022-03-31 14:00:00,253.09,253.09,252.81,252.82,2357.0,242.2806,242.2806,242.0125,242.0221,2357.0
2022-03-31 14:05:00,252.77,252.86,252.66,252.75,7348.0,241.9742,242.0604,241.8689,241.9551,7348.0
2022-03-31 14:10:00,252.68,252.8,252.65,252.75,897.0,241.8881,242.003,241.8594,241.9551,897.0
2022-03-31 14:15:00,252.55,252.7,252.55,252.63,5862.0,241.7636,241.9072,241.7636,241.8402,5862.0
2022-03-31 14:20:00,252.58,252.76,252.58,252.74,1788.0,241.7924,241.9647,241.7924,241.9455,1788.0
2022-03-31 14:25:00,252.7,252.79,252.61,252.77,1900.0,241.9072,241.9934,241.8211,241.9742,1900.0
2022-03-31 14:30:00,252.77,252.77,252.6,252.62,7312.0,241.9742,241.9742,241.8115,241.8306,7312.0
2022-03-31 14:35:00,252.61,252.84,252.55,252.71,2392.0,241.8211,242.0413,241.7636,241.9168,2392.0
2022-03-31 14:40:00,252.78,252.81,252.54,252.6,2074.0,241.9838,242.0125,241.7541,241.8115,2074.0
2022-03-31 14:45:00,252.66,252.75,252.54,252.68,5850.0,241.8689,241.9551,241.7541,241.8881,5850.0
2022-03-31 14:50:00,252.63,252.74,252.62,252.66,3154.0,241.8402,241.9455,241.8306,241.8689,3154.0
2022-03-31 14:55:00,252.78,252.88,252.77,252.88,1742.0,241.9838,242.0795,241.9742,242.0795,1742.0
2022-03-31 15:00:00,252.98,253.38,252.98,253.28,3221.0,242.1753,242.5582,242.1753,242.4625,3221.0
2022-03-31 15:05:00,253.09,253.22,253.06,253.12,7480.0,242.2806,242.405,242.2519,242.3093,7480.0
2022-03-31 15:10:00,253.16,253.17,252.88,252.88,4239.0,242.3476,242.3572,242.0795,242.0795,4239.0
2022-03-31 15:15:00,252.92,252.92,252.69,252.72,3207.0,242.1178,242.1178,241.8977,241.9264,3207.0
2022-03-31 15:20:00,252.64,252.64,252.33,252.36,27660.0,241.8498,241.8498,241.553,241.5818,27660.0
2022-03-31 15:25:00,252.35,252.42,252.18,252.32,57219.0,241.5722,241.6392,241.4094,241.5435,57219.0
2022-03-31 15:30:00,252.3,252.37,251.86,251.92,25607.0,241.5243,241.5913,241.1031,241.1605,25607.0
2022-03-31 15:35:00,251.87,252.24,251.83,252.05,21776.0,241.1127,241.4669,241.0744,241.285,21776.0
2022-03-31 15:40:00,252.07,252.07,251.59,251.61,18397.0,241.3041,241.3041,240.8446,240.8638,18397.0
2022-03-31 15:45:00,251.62,251.86,251.53,251.58,21590.0,240.8734,241.1031,240.7872,240.8351,21590.0
2022-03-31 15:50:00,251.5,251.56,250.99,250.99,41938.0,240.7585,240.8159,240.2703,240.2703,41938.0
2022-03-31 15:55:00,250.96,251.09,249.92,250.22,331835.0,240.2415,240.366,239.246,239.5332,331835.0
2022-04-01 09:30:00,251.23,251.23,250.85,250.9,6644.0,240.5,240.5,240.1362,240.1841,6644.0
2022-04-01 09:35:00,250.74,251.16,250.74,250.83,2770.0,240.0309,240.433,240.0309,240.1171,2770.0
2022-04-01 09:40:00,250.74,250.87,250.7,250.7,6667.0,240.0309,240.1554,239.9927,239.9927,6667.0
2022-04-01 09:45:00,250.68,251.09,250.68,250.88,13150.0,239.9735,240.366,239.9735,240.165,13150.0
2022-04-01 09:50:00,250.84,250.91,250.31,250.42,6262.0,240.1267,240.1937,239.6193,239.7246,6262.0
2022-04-01 09:55:00,250.33,250.74,250.33,250.74,3213.0,239.6385,240.0309,239.6385,240.0309,3213.0
2022-04-01 10:00:00,250.58,250.7,250.36,250.5,2000.0,239.8778,239.9927,239.6672,239.8012,2000.0
2022-04-01 10:05:00,250.59,250.73,250.51,250.56,4847.0,239.8873,240.0214,239.8108,239.8586,4847.0
2022-04-01 10:10:00,250.65,250.96,250.65,250.96,2051.0,239.9448,240.2415,239.9448,240.2415,2051.0
2022-04-01 10:15:00,250.91,250.91,250.35,250.35,14034.0,240.1937,240.1937,239.6576,239.6576,14034.0
2022-04-01 10:20:00,250.36,250.36,249.98,249.98,3150.0,239.6672,239.6672,239.3034,239.3034,3150.0
2022-04-01 10:25:00,250.09,250.1,249.91,249.91,600.0,239.4087,239.4183,239.2364,239.2364,600.0
2022-04-01 10:30:00,250.08,250.22,250.08,250.13,2056.0,239.3991,239.5332,239.3991,239.447,2056.0
2022-04-01 10:35:00,250.32,250.44,250.16,250.18,3818.0,239.6289,239.7438,239.4757,239.4949,3818.0
2022-04-01 10:40:00,250.1,250.17,249.95,250.17,1659.0,239.4183,239.4853,239.2747,239.4853,1659.0
2022-04-01 10:45:00,250.25,250.56,250.25,250.56,1210.0,239.5619,239.8586,239.5619,239.8586,1210.0
2022-04-01 10:50:00,250.41,250.63,250.4,250.63,300.0,239.715,239.9256,239.7055,239.9256,300.0
2022-04-01 10:55:00,250.74,250.74,250.53,250.59,6123.0,240.0309,240.0309,239.8299,239.8873,6123.0
2022-04-01 11:00:00,250.58,250.65,250.51,250.51,14287.0,239.8778,239.9448,239.8108,239.8108,14287.0
2022-04-01 11:05:00,250.54,250.82,250.48,250.82,1555.0,239.8395,240.1075,239.782,240.1075,1555.0
2022-04-01 11:10:00,250.75,250.79,250.62,250.62,1000.0,240.0405,240.0788,239.9161,239.9161,1000.0
2022-04-01 11:15:00,250.51,250.63,250.51,250.54,2800.0,239.8108,239.9256,239.8108,239.8395,2800.0
2022-04-01 11:20:00,250.55,250.73,250.55,250.59,4951.0,239.8491,240.0214,239.8491,239.8873,4951.0
2022-04-01 11:25:00,250.62,250.62,250.42,250.44,800.0,239.9161,239.9161,239.7246,239.7438,800.0
2022-04-01 11:30:00,250.4,250.46,250.19,250.32,2616.0,239.7055,239.7629,239.5044,239.6289,2616.0
2022-04-01 11:35:00,250.11,250.11,249.86,249.98,2500.0,239.4278,239.4278,239.1885,239.3034,2500.0
2022-04-01 11:40:00,249.79,249.88,249.63,249.75,2193.0,239.1215,239.2077,238.9683,239.0832,2193.0
2022-04-01 11:45:00,249.65,249.86,249.62,249.78,18006.0,238.9875,239.1885,238.9588,239.1119,18006.0
2022-04-01 11:50:00,249.73,250.07,249.68,250.02,1260.0,239.0641,239.3896,239.0162,239.3417,1260.0
2022-04-01 11:55:00,249.94,249.94,249.48,249.49,174144.0,239.2651,239.2651,238.8248,238.8343,174144.0
2022-04-01 12:00:00,249.6,249.6,249.39,249.39,1708.0,238.9396,238.9396,238.7386,238.7386,1708.0
2022-04-01 12:05:00,249.33,249.4,249.27,249.4,740.0,238.6812,238.7482,238.6237,238.7482,740.0
2022-04-01 12:10:00,249.42,249.46,249.32,249.46,476.0,238.7673,238.8056,238.6716,238.8056,476.0
2022-04-01 12:15:00,249.34,249.37,249.25,249.37,2300.0,238.6907,238.7195,238.6046,238.7195,2300.0
2022-04-01 12:20:00,249.41,249.55,249.36,249.55,2268.0,238.7577,238.8918,238.7099,238.8918,2268.0
2022-04-01 12:25:00,249.52,249.55,249.52,249.55,3235.0,238.863,238.8918,238.863,238.8918,3235.0
2022-04-01 12:30:00,249.43,249.43,249.23,249.23,996.0,238.7769,238.7769,238.5854,238.5854,996.0
2022-04-01 12:35:00,249.1,249.3,249.1,249.29,1844.0,238.461,238.6524,238.461,238.6429,1844.0
2022-04-01 12:40:00,249.25,249.52,249.2,249.52,700.0,238.6046,238.863,238.5567,238.863,700.0
2022-04-01 12:45:00,249.51,249.58,249.31,249.58,1539.0,238.8535,238.9205,238.662,238.9205,1539.0
2022-04-01 12:50:00,249.56,249.56,249.38,249.42,1222.0,238.9013,238.9013,238.729,238.7673,1222.0
2022-04-01 12:55:00,249.6,249.6,249.35,249.35,5217.0,238.9396,238.9396,238.7003,238.7003,5217.0
2022-04-01 13:00:00,249.33,249.4,249.28,249.31,1910.0,238.6812,238.7482,238.6333,238.662,1910.0
2022-04-01 13:05:00,249.34,249.5,249.31,249.31,4211.0,238.6907,238.8439,238.662,238.662,4211.0
2022-04-01 13:10:00,249.27,249.27,249.08,249.08,4013.0,238.6237,238.6237,238.4418,238.4418,4013.0
2022-04-01 13:15:00,249.11,249.18,249.05,249.18,3000.0,238.4706,238.5376,238.4131,238.5376,3000.0
2022-04-01 13:20:00,249.11,249.28,248.92,249.28,8160.0,238.4706,238.6333,238.2887,238.6333,8160.0
2022-04-01 13:25:00,249.21,249.23,249.18,249.18,1029.0,238.5663,238.5854,238.5376,238.5376,1029.0
2022-04-01 13:30:00,249.15,249.34,249.15,249.24,4383.0,238.5089,238.6907,238.5089,238.595,4383.0
2022-04-01 13:35:00,249.28,249.74,249.28,249.7,3200.0,238.6333,239.0737,238.6333,239.0354,3200.0
2022-04-01 13:40:00,249.71,249.89,249.66,249.74,2502.0,239.0449,239.2172,238.9971,239.0737,2502.0
2022-04-01 13:45:00,249.73,249.73,249.61,249.61,3717.0,239.0641,239.0641,238.9492,238.9492,3717.0
2022-04-01 13:50:00,249.68,249.68,249.55,249.59,2529.0,239.0162,239.0162,238.8918,238.9301,2529.0
2022-04-01 13:55:00,249.54,249.78,249.53,249.75,1950.0,238.8822,239.1119,238.8726,239.0832,1950.0
2022-04-01 14:00:00,249.79,250.13,249.73,250.13,2800.0,239.1215,239.447,239.0641,239.447,2800.0
2022-04-01 14:05:00,250.21,250.35,250.06,250.16,3534.0,239.5236,239.6576,239.38,239.4757,3534.0
2022-04-01 14:10:00,250.1,250.23,249.97,250.19,5703.0,239.4183,239.5427,239.2938,239.5044,5703.0
2022-04-01 14:15:00,250.29,250.38,250.21,250.22,13295.0,239.6002,239.6863,239.5236,239.5332,13295.0
2022-04-01 14:20:00,250.24,250.38,250.17,250.24,8547.0,239.5523,239.6863,239.4853,239.5523,8547.0
2022-04-01 14:25:00,250.24,250.54,250.24,250.54,12231.0,239.5523,239.8395,239.5523,239.8395,12231.0
2022-04-01 14:30:00,250.64,250.84,250.64,250.75,8297.0,239.9352,240.1267,239.9352,240.0405,8297.0
2022-04-01 14:35:00,250.82,250.82,250.54,250.57,3266.0,240.1075,240.1075,239.8395,239.8682,3266.0
2022-04-01 14:40:00,250.69,250.83,250.62,250.82,21483.0,239.9831,240.1171,239.9161,240.1075,21483.0
2022-04-01 14:45:00,250.8,250.85,250.65,250.68,3398.0,240.0884,240.1362,239.9448,239.9735,3398.0
2022-04-01 14:50:00,250.68,250.68,250.52,250.53,2902.0,239.9735,239.9735,239.8203,239.8299,2902.0
2022-04-01 14:55:00,250.52,250.63,250.37,250.38,5370.0,239.8203,239.9256,239.6767,239.6863,5370.0
2022-04-01 15:00:00,250.41,250.74,250.41,250.61,68248.0,239.715,240.0309,239.715,239.9065,68248.0
2022-04-01 15:05:00,250.61,250.76,250.45,250.45,5122.0,239.9065,240.0501,239.7533,239.7533,5122.0
2022-04-01 15:10:00,250.47,250.53,250.17,250.37,4265.0,239.7725,239.8299,239.4853,239.6767,4265.0
2022-04-01 15:15:00,250.49,250.49,249.96,249.96,4655.0,239.7916,239.7916,239.2843,239.2843,4655.0
2022-04-01 15:20:00,249.85,250.01,249.75,249.91,5489.0,239.179,239.3321,239.0832,239.2364,5489.0
2022-04-01 15:25:00,250.02,250.03,249.87,250.03,3816.0,239.3417,239.3513,239.1981,239.3513,3816.0
2022-04-01 15:30:00,249.97,250.03,249.65,249.74,4635.0,239.2938,239.3513,238.9875,239.0737,4635.0
2022-04-01 15:35:00,249.78,249.83,249.6,249.77,3835.0,239.1119,239.1598,238.9396,239.1024,3835.0
2022-04-01 15:40:00,249.82,250.01,249.62,249.75,10312.0,239.1502,239.3321,238.9588,239.0832,10312.0
2022-04-01 15:45:00,249.76,249.98,249.61,249.98,3418.0,239.0928,239.3034,238.9492,239.3034,3418.0
2022-04-01 15:50:00,250.08,250.9,250.08,250.84,39874.0,239.3991,240.1841,239.3991,240.1267,39874.0
2022-04-01 15:55:00,250.79,251.18,250.74,251.01,30045.0,240.0788,240.4521,240.0309,240.2894,30045.0
2022-04-04 09:30:00,251.22,251.22,250.84,250.84,3867.0,240.4904,240.4904,240.1267,240.1267,3867.0
2022-04-04 09:35:00,250.97,251.16,250.93,250.95,47325.0,240.2511,240.433,240.2128,240.232,47325.0
2022-04-04 09:40:00,251.08,251.46,251.08,251.29,14003.0,240.3564,240.7202,240.3564,240.5575,14003.0
2022-04-04 09:45:00,251.19,251.19,251.12,251.12,8634.0,240.4617,240.4617,240.3947,240.3947,8634.0
2022-04-04 09:50:00,251.56,251.73,251.54,251.73,204259.0,240.8159,240.9787,240.7968,240.9787,204259.0
2022-04-04 09:55:00,251.85,252.1,251.84,251.9,22137.0,241.0935,241.3329,241.084,241.1414,22137.0
2022-04-04 10:00:00,251.92,252.05,251.92,251.97,1233.0,241.1605,241.285,241.1605,241.2084,1233.0
2022-04-04 10:05:00,252.0,252.0,251.99,252.0,164.0,241.2371,241.2371,241.2276,241.2371,164.0
2022-04-04 10:10:00,251.95,252.06,251.74,251.8,5191.0,241.1893,241.2946,240.9882,241.0457,5191.0
2022-04-04 10:15:00,251.65,251.69,251.43,251.69,1506.0,240.9021,240.9404,240.6915,240.9404,1506.0
2022-04-04 10:20:00,251.77,252.0,251.76,251.91,3237.0,241.017,241.2371,241.0074,241.151,3237.0
2022-04-04 10:25:00,252.1,252.1,251.98,251.98,840.0,241.3329,241.3329,241.218,241.218,840.0
2022-04-04 10:30:00,252.11,252.11,252.04,252.11,14495.0,241.3424,241.3424,241.2754,241.3424,14495.0
2022-04-04 10:35:00,252.09,252.16,252.01,252.06,3412.0,241.3233,241.3903,241.2467,241.2946,3412.0
2022-04-04 10:40:00,252.0,252.05,251.95,251.95,764.0,241.2371,241.285,241.1893,241.1893,764.0
2022-04-04 10:45:00,251.8,252.07,251.77,252.07,902.0,241.0457,241.3041,241.017,241.3041,902.0
2022-04-04 10:50:00,252.05,252.09,251.96,251.96,3616.0,241.285,241.3233,241.1988,241.1988,3616.0
2022-04-04 10:55:00,251.96,252.02,251.87,251.96,1548.0,241.1988,241.2563,241.1127,241.1988,1548.0
2022-04-04 11:00:00,251.95,252.31,251.95,252.21,2973.0,241.1893,241.5339,241.1893,241.4382,2973.0
2022-04-04 11:05:00,252.32,252.35,252.32,252.34,580.0,241.5435,241.5722,241.5435,241.5626,580.0
2022-04-04 11:10:00,252.19,252.24,252.18,252.19,7082.0,241.419,241.4669,241.4094,241.419,7082.0
2022-04-04 11:15:00,252.21,252.26,252.14,252.21,35302.0,241.4382,241.486,241.3711,241.4382,35302.0
2022-04-04 11:20:00,252.16,252.24,252.16,252.18,2052.0,241.3903,241.4669,241.3903,241.4094,2052.0
2022-04-04 11:25:00,252.32,252.38,252.22,252.35,15919.0,241.5435,241.6009,241.4477,241.5722,15919.0
2022-04-04 11:30:00,252.39,252.5,252.27,252.33,59087.0,241.6105,241.7158,241.4956,241.553,59087.0
2022-04-04 11:35:00,252.39,252.39,252.21,252.37,15906.0,241.6105,241.6105,241.4382,241.5913,15906.0
2022-04-04 11:40:00,252.35,252.43,252.32,252.39,21384.0,241.5722,241.6488,241.5435,241.6105,21384.0
2022-04-04 11:45:00,252.37,252.56,252.34,252.53,22055.0,241.5913,241.7732,241.5626,241.7445,22055.0
2022-04-04 11:50:00,252.54,252.55,252.52,252.55,700.0,241.7541,241.7636,241.7349,241.7636,700.0
2022-04-04 11:55:00,252.59,252.63,252.55,252.58,14158.0,241.8019,241.8402,241.7636,241.7924,14158.0
2022-04-04 12:00:00,252.55,252.59,252.54,252.56,6813.0,241.7636,241.8019,241.7541,241.7732,6813.0
2022-04-04 12:05:00,252.52,252.54,252.49,252.54,5528.0,241.7349,241.7541,241.7062,241.7541,5528.0
2022-04-04 12:10:00,252.53,252.61,252.5,252.61,604.0,241.7445,241.8211,241.7158,241.8211,604.0
2022-04-04 12:15:00,252.6,252.61,252.53,252.57,2211.0,241.8115,241.8211,241.7445,241.7828,2211.0
2022-04-04 12:20:00,252.58,252.58,252.58,252.58,100.0,241.7924,241.7924,241.7924,241.7924,100.0
2022-04-04 12:25:00,252.6,252.6,252.59,252.59,1006.0,241.8115,241.8115,241.8019,241.8019,1006.0
2022-04-04 12:30:00,252.64,252.64,252.59,252.64,1486.0,241.8498,241.8498,241.8019,241.8498,1486.0
2022-04-04 12:35:00,252.59,252.59,252.32,252.32,7250.0,241.8019,241.8019,241.5435,241.5435,7250.0
2022-04-04 12:40:00,252.32,252.32,252.31,252.31,3421.0,241.5435,241.5435,241.5339,241.5339,3421.0
2022-04-04 12:45:00,252.32,252.32,252.23,252.25,300.0,241.5435,241.5435,241.4573,241.4765,300.0
2022-04-04 12:50:00,252.35,252.39,252.3,252.33,1838.0,241.5722,241.6105,241.5243,241.553,1838.0
2022-04-04 12:55:00,252.31,252.33,252.25,252.25,1517.0,241.5339,241.553,241.4765,241.4765,1517.0
2022-04-04 13:00:00,252.21,252.21,252.13,252.19,2236.0,241.4382,241.4382,241.3616,241.419,2236.0
2022-04-04 13:05:00,252.15,252.28,252.15,252.27,1923.0,241.3807,241.5052,241.3807,241.4956,1923.0
2022-04-04 13:10:00,252.24,252.24,252.16,252.23,7039.0,241.4669,241.4669,241.3903,241.4573,7039.0
2022-04-04 13:15:00,252.19,252.27,252.18,252.27,6520.0,241.419,241.4956,241.4094,241.4956,6520.0
2022-04-04 13:20:00,252.39,252.39,252.28,252.37,3279.0,241.6105,241.6105,241.5052,241.5913,3279.0
2022-04-04 13:25:00,252.33,252.4,252.28,252.4,5900.0,241.553,241.62,241.5052,241.62,5900.0
2022-04-04 13:30:00,252.39,252.41,252.39,252.4,524.0,241.6105,241.6296,241.6105,241.62,524.0
2022-04-04 13:35:00,252.46,252.46,252.33,252.33,2831.0,241.6775,241.6775,241.553,241.553,2831.0
2022-04-04 13:40:00,252.33,252.44,252.33,252.44,7445.0,241.553,241.6583,241.553,241.6583,7445.0
2022-04-04 13:45:00,252.49,252.49,252.42,252.44,11276.0,241.7062,241.7062,241.6392,241.6583,11276.0
2022-04-04 13:50:00,252.43,252.53,252.43,252.46,7941.0,241.6488,241.7445,241.6488,241.6775,7941.0
2022-04-04 13:55:00,252.48,252.7,252.48,252.7,2610.0,241.6966,241.9072,241.6966,241.9072,2610.0
2022-04-04 14:00:00,252.64,252.65,252.55,252.65,4014.0,241.8498,241.8594,241.7636,241.8594,4014.0
2022-04-04 14:05:00,252.69,252.69,252.32,252.32,4590.0,241.8977,241.8977,241.5435,241.5435,4590.0
2022-04-04 14:10:00,252.25,252.39,252.24,252.38,4640.0,241.4765,241.6105,241.4669,241.6009,4640.0
2022-04-04 14:15:00,252.37,252.53,252.34,252.52,8407.0,241.5913,241.7445,241.5626,241.7349,8407.0
2022-04-04 14:20:00,252.52,252.6,252.52,252.6,1981.0,241.7349,241.8115,241.7349,241.8115,1981.0
2022-04-04 14:25:00,252.59,252.75,252.59,252.74,3002.0,241.8019,241.9551,241.8019,241.9455,3002.0
2022-04-04 14:30:00,252.7,252.8,252.63,252.78,3885.0,241.9072,242.003,241.8402,241.9838,3885.0
2022-04-04 14:35:00,252.8,252.85,252.77,252.82,3919.0,242.003,242.0508,241.9742,242.0221,3919.0
2022-04-04 14:40:00,252.78,252.81,252.74,252.81,2960.0,241.9838,242.0125,241.9455,242.0125,2960.0
2022-04-04 14:45:00,252.82,253.0,252.82,252.87,40200.0,242.0221,242.1944,242.0221,242.07,40200.0
2022-04-04 14:50:00,252.8,252.93,252.8,252.93,2636.0,242.003,242.1274,242.003,242.1274,2636.0
2022-04-04 14:55:00,252.91,252.96,252.85,252.89,3872.0,242.1083,242.1561,242.0508,242.0891,3872.0
2022-04-04 15:00:00,252.83,252.88,252.73,252.86,6904.0,242.0317,242.0795,241.9359,242.0604,6904.0
2022-04-04 15:05:00,252.88,252.96,252.83,252.89,8509.0,242.0795,242.1561,242.0317,242.0891,8509.0
2022-04-04 15:10:00,252.93,252.97,252.79,252.86,2704.0,242.1274,242.1657,241.9934,242.0604,2704.0
2022-04-04 15:15:00,252.87,252.92,252.79,252.82,1341.0,242.07,242.1178,241.9934,242.0221,1341.0
2022-04-04 15:20:00,252.94,252.99,252.91,252.99,4334.0,242.137,242.1848,242.1083,242.1848,4334.0
2022-04-04 15:25:00,253.0,253.0,252.85,252.87,5400.0,242.1944,242.1944,242.0508,242.07,5400.0
2022-04-04 15:30:00,252.87,252.97,252.82,252.9,3759.0,242.07,242.1657,242.0221,242.0987,3759.0
2022-04-04 15:35:00,252.89,252.97,252.87,252.94,3438.0,242.0891,242.1657,242.07,242.137,3438.0
2022-04-04 15:40:00,252.96,253.03,252.73,252.75,5292.0,242.1561,242.2231,241.9359,241.9551,5292.0
2022-04-04 15:45:00,252.69,253.04,252.65,252.89,11739.0,241.8977,242.2327,241.8594,242.0891,11739.0
2022-04-04 15:50:00,252.9,253.22,252.9,253.07,18194.0,242.0987,242.405,242.0987,242.2614,18194.0
2022-04-04 15:55:00,252.91,253.24,252.81,253.12,23800.0,242.1083,242.4242,242.0125,242.3093,23800.0
2022-04-05 09:30:00,252.31,253.01,252.31,252.99,128677.0,241.5339,242.204,241.5339,242.1848,128677.0
2022-04-05 09:35:00,253.23,253.27,253.18,253.25,5914.0,242.4146,242.4529,242.3667,242.4337,5914.0
2022-04-05 09:40:00,253.3,253.36,253.28,253.28,500.0,242.4816,242.539,242.4625,242.4625,500.0
2022-04-05 09:45:00,253.27,253.27,253.02,253.05,5609.0,242.4529,242.4529,242.2136,242.2423,5609.0
2022-04-05 09:50:00,253.08,253.08,252.87,252.93,195741.0,242.271,242.271,242.07,242.1274,195741.0
2022-04-05 09:55:00,253.05,253.18,252.95,253.18,22459.0,242.2423,242.3667,242.1466,242.3667,22459.0
2022-04-05 10:00:00,253.17,253.65,253.11,253.35,10895.0,242.3572,242.8167,242.2997,242.5295,10895.0
2022-04-05 10:05:00,253.02,253.04,251.89,251.89,14231.0,242.2136,242.2327,241.1318,241.1318,14231.0
2022-04-05 10:10:00,251.9,251.99,251.84,251.93,2784.0,241.1414,241.2276,241.084,241.1701,2784.0
2022-04-05 10:15:00,251.76,251.76,251.55,251.55,3100.0,241.0074,241.0074,240.8063,240.8063,3100.0
2022-04-05 10:20:00,251.47,251.69,251.35,251.57,6064.0,240.7298,240.9404,240.6149,240.8255,6064.0
2022-04-05 10:25:00,251.7,251.71,251.47,251.56,2800.0,240.9499,240.9595,240.7298,240.8159,2800.0
2022-04-05 10:30:00,251.62,251.79,251.48,251.51,5317.0,240.8734,241.0361,240.7393,240.7681,5317.0
2022-04-05 10:35:00,251.53,251.75,251.5,251.52,1065.0,240.7872,240.9978,240.7585,240.7776,1065.0
2022-04-05 10:40:00,251.42,251.5,251.42,251.5,300.0,240.6819,240.7585,240.6819,240.7585,300.0
2022-04-05 10:45:00,251.41,251.76,251.41,251.76,1970.0,240.6723,241.0074,240.6723,241.0074,1970.0
2022-04-05 10:50:00,251.87,252.19,251.78,252.17,1934.0,241.1127,241.419,241.0265,241.3999,1934.0
2022-04-05 10:55:00,252.02,252.09,251.95,251.99,19105.0,241.2563,241.3233,241.1893,241.2276,19105.0
2022-04-05 11:00:00,252.0,252.04,251.8,251.9,3700.0,241.2371,241.2754,241.0457,241.1414,3700.0
2022-04-05 11:05:00,252.05,252.05,251.87,251.88,717.0,241.285,241.285,241.1127,241.1223,717.0
2022-04-05 11:10:00,251.86,251.89,251.69,251.89,2079.0,241.1031,241.1318,240.9404,241.1318,2079.0
2022-04-05 11:15:00,251.66,251.76,251.57,251.58,3524.0,240.9116,241.0074,240.8255,240.8351,3524.0
2022-04-05 11:20:00,251.65,251.73,251.64,251.64,2342.0,240.9021,240.9787,240.8925,240.8925,2342.0
2022-04-05 11:25:00,251.66,251.67,251.52,251.67,1672.0,240.9116,240.9212,240.7776,240.9212,1672.0
2022-04-05 11:30:00,251.75,251.88,251.75,251.79,400.0,240.9978,241.1223,240.9978,241.0361,400.0
2022-04-05 11:35:00,251.63,251.63,251.28,251.28,1151.0,240.8829,240.8829,240.5479,240.5479,1151.0
2022-04-05 11:40:00,251.34,251.52,251.34,251.49,2959.0,240.6053,240.7776,240.6053,240.7489,2959.0
2022-04-05 11:45:00,251.49,251.49,251.25,251.34,2726.0,240.7489,240.7489,240.5192,240.6053,2726.0
2022-04-05 11:50:00,251.38,251.42,251.38,251.42,900.0,240.6436,240.6819,240.6436,240.6819,900.0
2022-04-05 11:55:00,251.26,251.26,251.11,251.12,1352.0,240.5287,240.5287,240.3851,240.3947,1352.0
2022-04-05 12:00:00,251.07,251.2,250.92,251.01,4793.0,240.3468,240.4713,240.2033,240.2894,4793.0
2022-04-05 12:05:00,251.15,251.28,251.15,251.19,3397.0,240.4234,240.5479,240.4234,240.4617,3397.0
2022-04-05 12:10:00,251.18,251.26,251.09,251.14,4015.0,240.4521,240.5287,240.366,240.4139,4015.0
2022-04-05 12:15:00,251.09,251.14,250.84,250.88,1850.0,240.366,240.4139,240.1267,240.165,1850.0
2022-04-05 12:20:00,250.83,250.87,250.68,250.72,885.0,240.1171,240.1554,239.9735,240.0118,885.0
2022-04-05 12:25:00,250.69,250.7,250.63,250.63,1797.0,239.9831,239.9927,239.9256,239.9256,1797.0
2022-04-05 12:30:00,250.6,250.7,250.6,250.7,727.0,239.8969,239.9927,239.8969,239.9927,727.0
2022-04-05 12:35:00,250.6,250.8,250.59,250.8,646.0,239.8969,240.0884,239.8873,240.0884,646.0
2022-04-05 12:40:00,250.78,250.84,250.65,250.66,1100.0,240.0692,240.1267,239.9448,239.9544,1100.0
2022-04-05 12:45:00,250.67,250.78,250.61,250.77,465.0,239.9639,240.0692,239.9065,240.0597,465.0
2022-04-05 12:50:00,250.92,251.06,250.91,251.04,34015.0,240.2033,240.3373,240.1937,240.3181,34015.0
2022-04-05 12:55:00,251.04,251.16,251.0,251.06,3400.0,240.3181,240.433,240.2798,240.3373,3400.0
2022-04-05 13:00:00,251.01,251.12,250.98,251.12,816.0,240.2894,240.3947,240.2607,240.3947,816.0
2022-04-05 13:05:00,251.08,251.51,251.08,251.51,18373.0,240.3564,240.7681,240.3564,240.7681,18373.0
2022-04-05 13:10:00,251.51,251.57,251.5,251.55,560.0,240.7681,240.8255,240.7585,240.8063,560.0
2022-04-05 13:15:00,251.53,251.72,251.52,251.66,12898.0,240.7872,240.9691,240.7776,240.9116,12898.0
2022-04-05 13:20:00,251.73,251.73,251.6,251.61,616.0,240.9787,240.9787,240.8542,240.8638,616.0
2022-04-05 13:25:00,251.6,251.6,251.45,251.45,800.0,240.8542,240.8542,240.7106,240.7106,800.0
2022-04-05 13:30:00,251.42,251.42,251.25,251.25,1000.0,240.6819,240.6819,240.5192,240.5192,1000.0
2022-04-05 13:35:00,251.26,251.26,251.14,251.2,4257.0,240.5287,240.5287,240.4139,240.4713,4257.0
2022-04-05 13:40:00,251.15,251.15,250.97,250.97,2259.0,240.4234,240.4234,240.2511,240.2511,2259.0
2022-04-05 13:45:00,250.96,250.96,250.75,250.75,5400.0,240.2415,240.2415,240.0405,240.0405,5400.0
2022-04-05 13:50:00,250.75,250.75,250.52,250.61,7575.0,240.0405,240.0405,239.8203,239.9065,7575.0
2022-04-05 13:55:00,250.74,250.84,250.73,250.74,1912.0,240.0309,240.1267,240.0214,240.0309,1912.0
2022-04-05 14:00:00,250.79,250.79,250.63,250.7,2900.0,240.0788,240.0788,239.9256,239.9927,2900.0
2022-04-05 14:05:00,250.63,250.72,250.57,250.6,2356.0,239.9256,240.0118,239.8682,239.8969,2356.0
2022-04-05 14:10:00,250.6,250.74,250.57,250.72,6197.0,239.8969,240.0309,239.8682,240.0118,6197.0
2022-04-05 14:15:00,250.71,250.93,250.69,250.91,885.0,240.0022,240.2128,239.9831,240.1937,885.0
2022-04-05 14:20:00,251.01,251.06,250.87,250.93,2082.0,240.2894,240.3373,240.1554,240.2128,2082.0
2022-04-05 14:25:00,250.95,251.04,250.77,250.77,6825.0,240.232,240.3181,240.0597,240.0597,6825.0
2022-04-05 14:30:00,250.71,250.79,250.71,250.72,725.0,240.0022,240.0788,240.0022,240.0118,725.0
2022-04-05 14:35:00,250.7,250.87,250.56,250.6,3459.0,239.9927,240.1554,239.8586,239.8969,3459.0
2022-04-05 14:40:00,250.76,250.9,250.76,250.9,3492.0,240.0501,240.1841,240.0501,240.1841,3492.0
2022-04-05 14:45:00,250.9,250.96,250.71,250.79,1960.0,240.1841,240.2415,240.0022,240.0788,1960.0
2022-04-05 14:50:00,250.89,250.9,250.73,250.78,2539.0,240.1745,240.1841,240.0214,240.0692,2539.0
2022-04-05 14:55:00,250.83,250.88,250.49,250.53,2975.0,240.1171,240.165,239.7916,239.8299,2975.0
2022-04-05 15:00:00,250.61,250.71,250.33,250.34,8407.0,239.9065,240.0022,239.6385,239.648,8407.0
2022-04-05 15:05:00,250.3,250.31,250.15,250.2,9423.0,239.6097,239.6193,239.4661,239.514,9423.0
2022-04-05 15:10:00,250.2,250.21,249.9,249.94,4720.0,239.514,239.5236,239.2268,239.2651,4720.0
2022-04-05 15:15:00,249.94,250.02,249.86,249.88,7916.0,239.2651,239.3417,239.1885,239.2077,7916.0
2022-04-05 15:20:00,249.82,250.16,249.81,250.16,4951.0,239.1502,239.4757,239.1407,239.4757,4951.0
2022-04-05 15:25:00,250.11,250.14,249.89,249.99,1800.0,239.4278,239.4566,239.2172,239.313,1800.0
2022-04-05 15:30:00,249.84,249.84,249.56,249.57,8005.0,239.1694,239.1694,238.9013,238.9109,8005.0
2022-04-05 15:35:00,249.57,249.68,249.47,249.52,3900.0,238.9109,239.0162,238.8152,238.863,3900.0
2022-04-05 15:40:00,249.58,249.66,249.48,249.54,7791.0,238.9205,238.9971,238.8248,238.8822,7791.0
2022-04-05 15:45:00,249.58,249.62,249.16,249.18,10758.0,238.9205,238.9588,238.5184,238.5376,10758.0
2022-04-05 15:50:00,249.19,249.87,249.19,249.68,13977.0,238.5471,239.1981,238.5471,239.0162,13977.0
2022-04-05 15:55:00,249.68,249.81,249.44,249.68,44331.0,239.0162,239.1407,238.7865,239.0162,44331.0
2022-04-06 09:30:00,247.31,247.57,246.99,247.04,5324.0,236.7474,236.9963,236.4411,236.489,5324.0
2022-04-06 09:35:00,246.96,247.03,246.82,246.95,3346.0,236.4124,236.4794,236.2784,236.4028,3346.0
2022-04-06 09:40:00,246.99,247.01,246.62,246.62,15025.0,236.4411,236.4602,236.0869,236.0869,15025.0
2022-04-06 09:45:00,246.63,246.7,246.48,246.53,6293.0,236.0965,236.1635,235.9529,236.0008,6293.0
2022-04-06 09:50:00,246.56,246.61,246.42,246.58,4037.0,236.0295,236.0773,235.8954,236.0486,4037.0
2022-04-06 09:55:00,246.45,246.68,246.45,246.46,4617.0,235.9242,236.1443,235.9242,235.9337,4617.0
2022-04-06 10:00:00,246.46,246.47,246.04,246.05,12941.0,235.9337,235.9433,235.5317,235.5413,12941.0
2022-04-06 10:05:00,246.07,246.07,245.9,245.94,5050.0,235.5604,235.5604,235.3977,235.4359,5050.0
2022-04-06 10:10:00,245.92,246.1,245.92,246.1,6032.0,235.4168,235.5891,235.4168,235.5891,6032.0
2022-04-06 10:15:00,246.13,246.49,246.13,246.44,7188.0,235.6178,235.9625,235.6178,235.9146,7188.0
2022-04-06 10:20:00,246.37,246.54,246.37,246.44,3429.0,235.8476,236.0103,235.8476,235.9146,3429.0
2022-04-06 10:25:00,246.31,246.31,246.14,246.14,600.0,235.7901,235.7901,235.6274,235.6274,600.0
2022-04-06 10:30:00,246.11,246.31,245.98,245.98,2996.0,235.5987,235.7901,235.4742,235.4742,2996.0
2022-04-06 10:35:00,246.15,246.34,246.15,246.34,400.0,235.637,235.8189,235.637,235.8189,400.0
2022-04-06 10:40:00,246.28,246.6,246.22,246.53,2406.0,235.7614,236.0678,235.704,236.0008,2406.0
2022-04-06 10:45:00,246.43,246.59,246.43,246.47,1954.0,235.905,236.0582,235.905,235.9433,1954.0
2022-04-06 10:50:00,246.61,246.61,246.25,246.3,6074.0,236.0773,236.0773,235.7327,235.7806,6074.0
2022-04-06 10:55:00,246.32,246.38,246.2,246.21,4517.0,235.7997,235.8572,235.6848,235.6944,4517.0
2022-04-06 11:00:00,246.17,246.42,246.11,246.42,6742.0,235.6561,235.8954,235.5987,235.8954,6742.0
2022-04-06 11:05:00,246.29,246.32,246.15,246.15,1251.0,235.771,235.7997,235.637,235.637,1251.0
2022-04-06 11:10:00,246.09,246.17,246.0,246.08,41578.0,235.5795,235.6561,235.4934,235.57,41578.0
2022-04-06 11:15:00,246.13,246.23,245.99,246.06,18431.0,235.6178,235.7136,235.4838,235.5508,18431.0
2022-04-06 11:20:00,246.04,246.55,246.03,246.33,5907.0,235.5317,236.0199,235.5221,235.8093,5907.0
2022-04-06 11:25:00,246.33,246.4,246.21,246.34,2995.0,235.8093,235.8763,235.6944,235.8189,2995.0
2022-04-06 11:30:00,246.38,246.42,246.11,246.23,9760.0,235.8572,235.8954,235.5987,235.7136,9760.0
2022-04-06 11:35:00,246.19,246.29,246.12,246.18,5519.0,235.6753,235.771,235.6083,235.6657,5519.0
2022-04-06 11:40:00,246.22,246.45,246.19,246.45,10141.0,235.704,235.9242,235.6753,235.9242,10141.0
2022-04-06 11:45:00,246.48,246.82,246.4,246.71,2720.0,235.9529,236.2784,235.8763,236.1731,2720.0
2022-04-06 11:50:00,246.72,246.95,246.63,246.76,6084.0,236.1826,236.4028,236.0965,236.2209,6084.0
2022-04-06 11:55:00,246.81,246.82,246.57,246.65,13960.0,236.2688,236.2784,236.039,236.1156,13960.0
2022-04-06 12:00:00,246.63,246.73,246.5,246.57,9831.0,236.0965,236.1922,235.972,236.039,9831.0
2022-04-06 12:05:00,246.55,246.7,246.52,246.52,19750.0,236.0199,236.1635,235.9912,235.9912,19750.0
2022-04-06 12:10:00,246.51,246.59,246.27,246.27,21813.0,235.9816,236.0582,235.7519,235.7519,21813.0
2022-04-06 12:15:00,246.18,246.19,246.08,246.13,10341.0,235.6657,235.6753,235.57,235.6178,10341.0
2022-04-06 12:20:00,246.09,246.11,245.9,246.06,7970.0,235.5795,235.5987,235.3977,235.5508,7970.0
2022-04-06 12:25:00,246.08,246.16,246.02,246.06,2823.0,235.57,235.6466,235.5125,235.5508,2823.0
2022-04-06 12:30:00,246.06,246.26,245.99,246.23,1951.0,235.5508,235.7423,235.4838,235.7136,1951.0
2022-04-06 12:35:00,246.22,246.22,246.09,246.11,1618.0,235.704,235.704,235.5795,235.5987,1618.0
2022-04-06 12:40:00,246.11,246.25,246.11,246.18,2415.0,235.5987,235.7327,235.5987,235.6657,2415.0
2022-04-06 12:45:00,246.24,246.25,246.0,246.21,2425.0,235.7231,235.7327,235.4934,235.6944,2425.0
2022-04-06 12:50:00,246.08,246.17,246.05,246.12,2976.0,235.57,235.6561,235.5413,235.6083,2976.0
2022-04-06 12:55:00,246.23,246.31,246.17,246.24,3138.0,235.7136,235.7901,235.6561,235.7231,3138.0
2022-04-06 13:00:00,246.23,246.25,246.11,246.14,6325.0,235.7136,235.7327,235.5987,235.6274,6325.0
2022-04-06 13:05:00,246.15,246.29,246.12,246.13,2101.0,235.637,235.771,235.6083,235.6178,2101.0
2022-04-06 13:10:00,246.2,246.26,246.13,246.26,1964.0,235.6848,235.7423,235.6178,235.7423,1964.0
2022-04-06 13:15:00,246.26,246.38,246.26,246.35,2700.0,235.7423,235.8572,235.7423,235.8284,2700.0
2022-04-06 13:20:00,246.32,246.63,246.32,246.59,4001.0,235.7997,236.0965,235.7997,236.0582,4001.0
2022-04-06 13:25:00,246.65,246.65,246.51,246.57,2500.0,236.1156,236.1156,235.9816,236.039,2500.0
2022-04-06 13:30:00,246.6,246.85,246.52,246.77,11581.0,236.0678,236.3071,235.9912,236.2305,11581.0
2022-04-06 13:35:00,246.8,246.87,246.61,246.87,2922.0,236.2592,236.3262,236.0773,236.3262,2922.0
2022-04-06 13:40:00,246.86,247.2,246.86,247.14,5245.0,236.3167,236.6421,236.3167,236.5847,5245.0
2022-04-06 13:45:00,247.14,247.14,246.86,247.1,1010.0,236.5847,236.5847,236.3167,236.5464,1010.0
2022-04-06 13:50:00,247.15,247.21,247.05,247.06,11565.0,236.5943,236.6517,236.4985,236.5081,11565.0
2022-04-06 13:55:00,247.07,247.07,246.81,246.82,2301.0,236.5177,236.5177,236.2688,236.2784,2301.0
2022-04-06 14:00:00,246.69,247.91,246.58,247.36,8906.0,236.1539,237.3218,236.0486,236.7953,8906.0
2022-04-06 14:05:00,247.38,247.38,246.15,246.15,2910.0,236.8144,236.8144,235.637,235.637,2910.0
2022-04-06 14:10:00,246.27,246.27,245.73,245.73,3325.0,235.7519,235.7519,235.2349,235.2349,3325.0
2022-04-06 14:15:00,245.68,245.7,245.37,245.41,5246.0,235.1871,235.2062,234.8903,234.9286,5246.0
2022-04-06 14:20:00,245.54,245.89,245.5,245.72,6147.0,235.053,235.3881,235.0147,235.2253,6147.0
2022-04-06 14:25:00,245.88,246.19,245.67,245.91,9024.0,235.3785,235.6753,235.1775,235.4072,9024.0
2022-04-06 14:30:00,245.99,247.25,245.85,247.09,19491.0,235.4838,236.69,235.3498,236.5368,19491.0
2022-04-06 14:35:00,247.18,247.24,246.6,246.76,7400.0,236.623,236.6804,236.0678,236.2209,7400.0
2022-04-06 14:40:00,246.68,246.94,246.54,246.92,11150.0,236.1443,236.3932,236.0103,236.3741,11150.0
2022-04-06 14:45:00,247.16,247.2,246.71,246.71,4128.0,236.6038,236.6421,236.1731,236.1731,4128.0
2022-04-06 14:50:00,246.8,247.4,246.8,247.39,6662.0,236.2592,236.8336,236.2592,236.824,6662.0
2022-04-06 14:55:00,247.56,247.79,247.56,247.79,2805.0,236.9868,237.2069,236.9868,237.2069,2805.0
2022-04-06 15:00:00,247.94,248.32,247.9,248.16,2675.0,237.3505,237.7143,237.3122,237.5611,2675.0
2022-04-06 15:05:00,248.14,248.14,247.42,247.64,97947.0,237.542,237.542,236.8527,237.0633,97947.0
2022-04-06 15:10:00,247.65,247.94,247.49,247.65,9512.0,237.0729,237.3505,236.9197,237.0729,9512.0
2022-04-06 15:15:00,247.89,247.89,247.34,247.4,12062.0,237.3027,237.3027,236.7762,236.8336,12062.0
2022-04-06 15:20:00,247.3,247.3,246.85,246.89,12283.0,236.7379,236.7379,236.3071,236.3454,12283.0
2022-04-06 15:25:00,246.81,246.83,246.51,246.56,19793.0,236.2688,236.2879,235.9816,236.0295,19793.0
2022-04-06 15:30:00,246.53,246.74,246.34,246.35,10322.0,236.0008,236.2018,235.8189,235.8284,10322.0
2022-04-06 15:35:00,246.35,247.13,246.34,247.02,12744.0,235.8284,236.5751,235.8189,236.4698,12744.0
2022-04-06 15:40:00,247.07,247.19,246.83,247.19,5646.0,236.5177,236.6326,236.2879,236.6326,5646.0
2022-04-06 15:45:00,247.03,247.76,247.02,247.58,14049.0,236.4794,237.1782,236.4698,237.0059,14049.0
2022-04-06 15:50:00,247.76,247.83,247.05,247.1,23967.0,237.1782,237.2452,236.4985,236.5464,23967.0
2022-04-06 15:55:00,247.09,247.41,246.93,247.04,28924.0,236.5368,236.8432,236.3837,236.489,28924.0
2022-04-07 09:30:00,246.7,246.82,246.49,246.81,5670.0,236.1635,236.2784,235.9625,236.2688,5670.0
2022-04-07 09:35:00,246.92,247.44,246.81,247.32,4294.0,236.3741,236.8719,236.2688,236.757,4294.0
2022-04-07 09:40:00,247.37,247.59,247.23,247.23,10635.0,236.8049,237.0155,236.6709,236.6709,10635.0
2022-04-07 09:45:00,247.08,247.11,246.59,246.59,1400.0,236.5273,236.556,236.0582,236.0582,1400.0
2022-04-07 09:50:00,246.57,247.27,246.57,247.14,1700.0,236.039,236.7091,236.039,236.5847,1700.0
2022-04-07 09:55:00,247.21,247.27,247.07,247.27,2834.0,236.6517,236.7091,236.5177,236.7091,2834.0
2022-04-07 10:00:00,247.22,247.4,247.04,247.04,900.0,236.6613,236.8336,236.489,236.489,900.0
2022-04-07 10:05:00,246.85,246.86,246.6,246.6,900.0,236.3071,236.3167,236.0678,236.0678,900.0
2022-04-07 10:10:00,246.7,246.94,246.61,246.9,1565.0,236.1635,236.3932,236.0773,236.3549,1565.0
2022-04-07 10:15:00,246.88,246.88,246.67,246.76,2508.0,236.3358,236.3358,236.1348,236.2209,2508.0
2022-04-07 10:20:00,246.51,246.57,246.39,246.56,2320.0,235.9816,236.039,235.8667,236.0295,2320.0
2022-04-07 10:25:00,246.74,246.76,246.46,246.47,8432.0,236.2018,236.2209,235.9337,235.9433,8432.0
2022-04-07 10:30:00,246.57,246.81,246.5,246.72,5895.0,236.039,236.2688,235.972,236.1826,5895.0
2022-04-07 10:35:00,246.81,246.98,246.41,246.41,1658.0,236.2688,236.4315,235.8859,235.8859,1658.0
2022-04-07 10:40:00,246.4,246.41,245.82,245.84,2170.0,235.8763,235.8859,235.3211,235.3402,2170.0
2022-04-07 10:45:00,245.97,245.97,245.72,245.83,1800.0,235.4647,235.4647,235.2253,235.3306,1800.0
2022-04-07 10:50:00,246.03,246.17,246.03,246.13,2414.0,235.5221,235.6561,235.5221,235.6178,2414.0
2022-04-07 10:55:00,246.28,246.29,246.07,246.09,1457.0,235.7614,235.771,235.5604,235.5795,1457.0
2022-04-07 11:00:00,246.37,246.56,246.27,246.27,1702.0,235.8476,236.0295,235.7519,235.7519,1702.0
2022-04-07 11:05:00,246.32,246.32,246.07,246.07,422.0,235.7997,235.7997,235.5604,235.5604,422.0
2022-04-07 11:10:00,246.08,246.11,245.95,246.03,1865.0,235.57,235.5987,235.4455,235.5221,1865.0
2022-04-07 11:15:00,245.98,245.99,245.91,245.93,1500.0,235.4742,235.4838,235.4072,235.4264,1500.0
2022-04-07 11:20:00,245.89,246.13,245.89,246.05,2179.0,235.3881,235.6178,235.3881,235.5413,2179.0
2022-04-07 11:25:00,246.03,246.03,245.54,245.69,2870.0,235.5221,235.5221,235.053,235.1966,2870.0
2022-04-07 11:30:00,245.72,245.72,245.44,245.49,6500.0,235.2253,235.2253,234.9573,235.0052,6500.0
2022-04-07 11:35:00,245.61,245.83,245.61,245.83,2718.0,235.12,235.3306,235.12,235.3306,2718.0
2022-04-07 11:40:00,245.76,245.76,245.7,245.7,2800.0,235.2636,235.2636,235.2062,235.2062,2800.0
2022-04-07 11:45:00,245.7,245.9,245.62,245.63,908.0,235.2062,235.3977,235.1296,235.1392,908.0
2022-04-07 11:50:00,245.63,245.63,245.32,245.33,795.0,235.1392,235.1392,234.8424,234.852,795.0
2022-04-07 11:55:00,245.36,245.46,245.36,245.45,1279.0,234.8807,234.9764,234.8807,234.9669,1279.0
2022-04-07 12:00:00,245.54,245.61,245.5,245.51,2240.0,235.053,235.12,235.0147,235.0243,2240.0
2022-04-07 12:05:00,245.63,245.71,245.5,245.71,2155.0,235.1392,235.2158,235.0147,235.2158,2155.0
2022-04-07 12:10:00,245.84,245.95,245.68,245.68,1150.0,235.3402,235.4455,235.1871,235.1871,1150.0
2022-04-07 12:15:00,245.68,245.68,245.68,245.68,200.0,235.1871,235.1871,235.1871,235.1871,200.0
2022-04-07 12:20:00,245.78,245.79,245.69,245.7,908.0,235.2828,235.2924,235.1966,235.2062,908.0
2022-04-07 12:25:00,245.69,245.7,245.43,245.55,2603.0,235.1966,235.2062,234.9477,235.0626,2603.0
2022-04-07 12:30:00,245.46,245.47,245.46,245.46,131.0,234.9764,234.986,234.9764,234.9764,131.0
2022-04-07 12:35:00,245.55,245.63,245.42,245.42,6668.0,235.0626,235.1392,234.9382,234.9382,6668.0
2022-04-07 12:40:00,245.41,245.5,245.34,245.34,47775.0,234.9286,235.0147,234.8616,234.8616,47775.0
2022-04-07 12:45:00,245.34,245.34,245.34,245.34,0.0,234.8616,234.8616,234.8616,234.8616,0.0
2022-04-07 12:50:00,245.13,245.32,245.13,245.32,876.0,234.6605,234.8424,234.6605,234.8424,876.0
2022-04-07 12:55:00,245.34,245.35,245.31,245.31,500.0,234.8616,234.8711,234.8329,234.8329,500.0
2022-04-07 13:00:00,245.86,245.86,245.86,245.86,500.0,235.3594,235.3594,235.3594,235.3594,500.0
2022-04-07 13:05:00,245.73,245.93,245.72,245.93,2053.0,235.2349,235.4264,235.2253,235.4264,2053.0
2022-04-07 13:10:00,246.13,246.49,246.13,246.39,2730.0,235.6178,235.9625,235.6178,235.8667,2730.0
2022-04-07 13:15:00,246.32,246.59,246.28,246.59,3175.0,235.7997,236.0582,235.7614,236.0582,3175.0
2022-04-07 13:20:00,246.67,246.71,246.57,246.57,876.0,236.1348,236.1731,236.039,236.039,876.0
2022-04-07 13:25:00,246.82,246.84,246.78,246.78,650.0,236.2784,236.2975,236.2401,236.2401,650.0
2022-04-07 13:30:00,246.86,246.92,246.76,246.84,1971.0,236.3167,236.3741,236.2209,236.2975,1971.0
2022-04-07 13:35:00,246.73,246.78,246.67,246.68,3457.0,236.1922,236.2401,236.1348,236.1443,3457.0
2022-04-07 13:40:00,246.58,246.61,246.56,246.61,865.0,236.0486,236.0773,236.0295,236.0773,865.0
2022-04-07 13:45:00,246.52,246.81,246.52,246.52,1512.0,235.9912,236.2688,235.9912,235.9912,1512.0
2022-04-07 13:50:00,246.48,246.59,246.42,246.58,4536.0,235.9529,236.0582,235.8954,236.0486,4536.0
2022-04-07 13:55:00,246.58,247.42,246.58,247.36,5001.0,236.0486,236.8527,236.0486,236.7953,5001.0
2022-04-07 14:00:00,247.38,247.56,247.32,247.32,3962.0,236.8144,236.9868,236.757,236.757,3962.0
2022-04-07 14:05:00,247.32,247.41,247.21,247.41,1181.0,236.757,236.8432,236.6517,236.8432,1181.0
2022-04-07 14:10:00,247.36,247.38,247.32,247.32,1200.0,236.7953,236.8144,236.757,236.757,1200.0
2022-04-07 14:15:00,247.29,247.29,247.02,247.02,845.0,236.7283,236.7283,236.4698,236.4698,845.0
2022-04-07 14:20:00,247.17,247.17,247.14,247.17,400.0,236.6134,236.6134,236.5847,236.6134,400.0
2022-04-07 14:25:00,247.64,247.64,247.64,247.64,100.0,237.0633,237.0633,237.0633,237.0633,100.0
2022-04-07 14:30:00,247.29,247.29,247.09,247.26,2303.0,236.7283,236.7283,236.5368,236.6996,2303.0
2022-04-07 14:35:00,247.21,247.28,247.16,247.28,696.0,236.6517,236.7187,236.6038,236.7187,696.0
2022-04-07 14:40:00,247.24,247.28,247.15,247.28,863.0,236.6804,236.7187,236.5943,236.7187,863.0
2022-04-07 14:45:00,247.42,247.75,247.3,247.75,7319.0,236.8527,237.1686,236.7379,237.1686,7319.0
2022-04-07 14:50:00,247.77,247.95,247.7,247.92,9390.0,237.1878,237.3601,237.1208,237.3314,9390.0
2022-04-07 14:55:00,248.02,248.48,248.0,248.48,32655.0,237.4271,237.8675,237.408,237.8675,32655.0
2022-04-07 15:00:00,248.26,248.76,248.26,248.56,48615.0,237.6569,238.1355,237.6569,237.944,48615.0
2022-04-07 15:05:00,248.66,248.84,248.52,248.81,15806.0,238.0398,238.2121,237.9058,238.1834,15806.0
2022-04-07 15:10:00,248.79,248.98,248.75,248.98,2651.0,238.1642,238.3461,238.1259,238.3461,2651.0
2022-04-07 15:15:00,248.95,249.04,248.7,248.72,6841.0,238.3174,238.4035,238.0781,238.0972,6841.0
2022-04-07 15:20:00,248.64,248.65,248.39,248.45,8780.0,238.0206,238.0302,237.7813,237.8387,8780.0
2022-04-07 15:25:00,248.46,248.61,248.32,248.38,9423.0,237.8483,237.9919,237.7143,237.7717,9423.0
2022-04-07 15:30:00,248.49,248.79,248.49,248.79,4057.0,237.877,238.1642,237.877,238.1642,4057.0
2022-04-07 15:35:00,248.78,248.85,248.71,248.85,9676.0,238.1547,238.2217,238.0876,238.2217,9676.0
2022-04-07 15:40:00,248.87,249.03,248.71,248.94,8415.0,238.2408,238.394,238.0876,238.3078,8415.0
2022-04-07 15:45:00,248.94,249.15,248.57,248.69,22772.0,238.3078,238.5089,237.9536,238.0685,22772.0
2022-04-07 15:50:00,248.62,248.74,248.21,248.28,11768.0,238.0015,238.1164,237.609,237.676,11768.0
2022-04-07 15:55:00,248.25,248.26,247.88,248.02,18492.0,237.6473,237.6569,237.2931,237.4271,18492.0
2022-04-08 09:30:00,247.54,247.72,247.14,247.14,16868.0,236.9676,237.1399,236.5847,236.5847,16868.0
2022-04-08 09:35:00,247.14,247.24,247.07,247.15,6132.0,236.5847,236.6804,236.5177,236.5943,6132.0
2022-04-08 09:40:00,247.16,247.16,246.82,246.83,6815.0,236.6038,236.6038,236.2784,236.2879,6815.0
2022-04-08 09:45:00,246.92,246.96,246.92,246.93,300.0,236.3741,236.4124,236.3741,236.3837,300.0
2022-04-08 09:50:00,246.88,246.92,246.6,246.6,2625.0,236.3358,236.3741,236.0678,236.0678,2625.0
2022-04-08 09:55:00,246.66,246.66,246.49,246.53,1100.0,236.1252,236.1252,235.9625,236.0008,1100.0
2022-04-08 10:00:00,246.54,246.9,246.54,246.9,778.0,236.0103,236.3549,236.0103,236.3549,778.0
2022-04-08 10:05:00,246.91,246.97,246.91,246.97,1341.0,236.3645,236.422,236.3645,236.422,1341.0
2022-04-08 10:10:00,247.09,247.11,246.85,246.85,5200.0,236.5368,236.556,236.3071,236.3071,5200.0
2022-04-08 10:15:00,246.73,246.85,246.72,246.85,312.0,236.1922,236.3071,236.1826,236.3071,312.0
2022-04-08 10:20:00,246.92,247.04,246.92,247.02,1333.0,236.3741,236.489,236.3741,236.4698,1333.0
2022-04-08 10:25:00,247.22,247.24,247.12,247.24,825.0,236.6613,236.6804,236.5656,236.6804,825.0
2022-04-08 10:30:00,247.43,247.7,247.43,247.66,974.0,236.8623,237.1208,236.8623,237.0825,974.0
2022-04-08 10:35:00,247.58,247.65,247.48,247.6,21531.0,237.0059,237.0729,236.9102,237.0251,21531.0
2022-04-08 10:40:00,247.62,247.69,247.51,247.51,6500.0,237.0442,237.1112,236.9389,236.9389,6500.0
2022-04-08 10:45:00,247.42,247.42,247.3,247.3,6600.0,236.8527,236.8527,236.7379,236.7379,6600.0
2022-04-08 10:50:00,247.43,248.26,247.43,248.22,19817.0,236.8623,237.6569,236.8623,237.6186,19817.0
2022-04-08 10:55:00,248.28,248.68,248.25,248.68,1627.0,237.676,238.0589,237.6473,238.0589,1627.0
2022-04-08 11:00:00,248.54,248.9,248.53,248.77,2120.0,237.9249,238.2695,237.9153,238.1451,2120.0
2022-04-08 11:05:00,248.58,248.65,248.55,248.65,2309.0,237.9632,238.0302,237.9345,238.0302,2309.0
2022-04-08 11:10:00,248.58,248.82,248.52,248.71,49165.0,237.9632,238.1929,237.9058,238.0876,49165.0
2022-04-08 11:15:00,248.72,248.73,248.42,248.62,2611.0,238.0972,238.1068,237.81,238.0015,2611.0
2022-04-08 11:20:00,248.43,248.43,248.18,248.21,49430.0,237.8196,237.8196,237.5803,237.609,49430.0
2022-04-08 11:25:00,248.22,248.38,248.2,248.37,8440.0,237.6186,237.7717,237.5994,237.7622,8440.0
2022-04-08 11:30:00,248.41,248.65,248.4,248.63,1119.0,237.8005,238.0302,237.7909,238.0111,1119.0
2022-04-08 11:35:00,248.5,248.5,248.13,248.26,6220.0,237.8866,237.8866,237.5324,237.6569,6220.0
2022-04-08 11:40:00,248.42,248.42,248.22,248.22,5853.0,237.81,237.81,237.6186,237.6186,5853.0
2022-04-08 11:45:00,248.29,248.58,248.25,248.38,15947.0,237.6856,237.9632,237.6473,237.7717,15947.0
2022-04-08 11:50:00,248.35,248.61,248.35,248.38,499538.0,237.743,237.9919,237.743,237.7717,499538.0
2022-04-08 11:55:00,248.38,248.59,248.3,248.51,63064.0,237.7717,237.9728,237.6952,237.8962,63064.0
2022-04-08 12:00:00,248.54,248.64,248.47,248.58,5885.0,237.9249,238.0206,237.8579,237.9632,5885.0
2022-04-08 12:05:00,248.54,248.63,248.38,248.49,9003.0,237.9249,238.0111,237.7717,237.877,9003.0
2022-04-08 12:10:00,248.49,248.56,248.27,248.36,5427.0,237.877,237.944,237.6664,237.7526,5427.0
2022-04-08 12:15:00,248.33,248.7,248.28,248.7,5004.0,237.7239,238.0781,237.676,238.0781,5004.0
2022-04-08 12:20:00,248.67,248.86,248.67,248.83,66485.0,238.0494,238.2312,238.0494,238.2025,66485.0
2022-04-08 12:25:00,248.83,249.05,248.82,249.02,60090.0,238.2025,238.4131,238.1929,238.3844,60090.0
2022-04-08 12:30:00,248.97,248.97,248.53,248.61,65925.0,238.3365,238.3365,237.9153,237.9919,65925.0
2022-04-08 12:35:00,248.66,248.77,248.55,248.77,62509.0,238.0398,238.1451,237.9345,238.1451,62509.0
2022-04-08 12:40:00,248.74,248.88,248.61,248.68,64526.0,238.1164,238.2504,237.9919,238.0589,64526.0
2022-04-08 12:45:00,248.68,248.71,248.46,248.48,75944.0,238.0589,238.0876,237.8483,237.8675,75944.0
2022-04-08 12:50:00,248.51,248.72,248.49,248.72,3838.0,237.8962,238.0972,237.877,238.0972,3838.0
2022-04-08 12:55:00,248.72,248.83,248.72,248.83,2540.0,238.0972,238.2025,238.0972,238.2025,2540.0
2022-04-08 13:00:00,248.76,248.76,248.6,248.6,1293.0,238.1355,238.1355,237.9823,237.9823,1293.0
2022-04-08 13:05:00,248.64,248.66,248.58,248.66,593.0,238.0206,238.0398,237.9632,238.0398,593.0
2022-04-08 13:10:00,248.67,248.67,248.4,248.44,12898.0,238.0494,238.0494,237.7909,237.8292,12898.0
2022-04-08 13:15:00,248.36,248.37,248.29,248.29,1536.0,237.7526,237.7622,237.6856,237.6856,1536.0
2022-04-08 13:20:00,248.47,248.47,248.43,248.43,1124.0,237.8579,237.8579,237.8196,237.8196,1124.0
2022-04-08 13:25:00,248.31,248.35,248.27,248.33,3111.0,237.7047,237.743,237.6664,237.7239,3111.0
2022-04-08 13:30:00,248.26,248.26,248.13,248.16,1399.0,237.6569,237.6569,237.5324,237.5611,1399.0
2022-04-08 13:35:00,248.12,248.21,248.11,248.14,2481.0,237.5228,237.609,237.5133,237.542,2481.0
2022-04-08 13:40:00,248.11,248.21,248.04,248.21,1250.0,237.5133,237.609,237.4463,237.609,1250.0
2022-04-08 13:45:00,248.12,248.12,247.98,248.02,898.0,237.5228,237.5228,237.3888,237.4271,898.0
2022-04-08 13:50:00,248.04,248.14,248.04,248.12,1397.0,237.4463,237.542,237.4463,237.5228,1397.0
2022-04-08 13:55:00,248.04,248.09,248.0,248.07,3050.0,237.4463,237.4941,237.408,237.475,3050.0
2022-04-08 14:00:00,248.0,248.19,247.91,248.06,1909.0,237.408,237.5899,237.3218,237.4654,1909.0
2022-04-08 14:05:00,247.97,248.12,247.9,248.12,912.0,237.3792,237.5228,237.3122,237.5228,912.0
2022-04-08 14:10:00,248.14,248.28,248.12,248.28,1189.0,237.542,237.676,237.5228,237.676,1189.0
2022-04-08 14:15:00,248.08,248.12,248.08,248.11,2100.0,237.4846,237.5228,237.4846,237.5133,2100.0
2022-04-08 14:20:00,248.14,248.34,247.99,247.99,1062.0,237.542,237.7334,237.3984,237.3984,1062.0
2022-04-08 14:25:00,247.87,247.87,247.5,247.63,3014.0,237.2835,237.2835,236.9293,237.0538,3014.0
2022-04-08 14:30:00,247.56,247.6,247.43,247.45,18120.0,236.9868,237.0251,236.8623,236.8815,18120.0
2022-04-08 14:35:00,247.5,247.54,247.49,247.54,510.0,236.9293,236.9676,236.9197,236.9676,510.0
2022-04-08 14:40:00,247.72,247.74,247.52,247.52,3099.0,237.1399,237.1591,236.9485,236.9485,3099.0
2022-04-08 14:45:00,247.59,247.81,247.59,247.79,853.0,237.0155,237.2261,237.0155,237.2069,853.0
2022-04-08 14:50:00,247.93,248.17,247.93,248.17,3240.0,237.341,237.5707,237.341,237.5707,3240.0
2022-04-08 14:55:00,248.12,248.14,247.87,247.91,11602.0,237.5228,237.542,237.2835,237.3218,11602.0
2022-04-08 15:00:00,247.9,247.97,247.87,247.88,9737.0,237.3122,237.3792,237.2835,237.2931,9737.0
2022-04-08 15:05:00,247.92,247.95,247.75,247.81,10138.0,237.3314,237.3601,237.1686,237.2261,10138.0
2022-04-08 15:10:00,247.79,248.28,247.72,248.05,13664.0,237.2069,237.676,237.1399,237.4558,13664.0
2022-04-08 15:15:00,247.96,248.36,247.93,248.07,7213.0,237.3697,237.7526,237.341,237.475,7213.0
2022-04-08 15:20:00,247.94,248.05,247.87,247.97,6910.0,237.3505,237.4558,237.2835,237.3792,6910.0
2022-04-08 15:25:00,247.97,248.11,247.97,248.05,8200.0,237.3792,237.5133,237.3792,237.4558,8200.0
2022-04-08 15:30:00,248.1,248.2,247.91,247.91,2918.0,237.5037,237.5994,237.3218,237.3218,2918.0
2022-04-08 15:35:00,247.65,247.75,247.61,247.68,7812.0,237.0729,237.1686,237.0346,237.1016,7812.0
2022-04-08 15:40:00,247.64,247.93,247.56,247.93,13645.0,237.0633,237.341,236.9868,237.341,13645.0
2022-04-08 15:45:00,247.95,248.02,247.46,247.49,20004.0,237.3601,237.4271,236.891,236.9197,20004.0
2022-04-08 15:50:00,247.38,247.6,247.06,247.14,16962.0,236.8144,237.0251,236.5081,236.5847,16962.0
2022-04-08 15:55:00,247.12,247.35,246.87,247.33,79967.0,236.5656,236.7857,236.3262,236.7666,79967.0
2022-04-11 09:30:00,245.63,245.68,245.26,245.45,23861.0,235.1392,235.1871,234.785,234.9669,23861.0
2022-04-11 09:35:00,245.44,245.62,244.94,244.94,4940.0,234.9573,235.1296,234.4787,234.4787,4940.0
2022-04-11 09:40:00,244.86,245.43,244.76,245.43,1542.0,234.4021,234.9477,234.3063,234.9477,1542.0
2022-04-11 09:45:00,245.26,245.7,245.22,245.57,11677.0,234.785,235.2062,234.7467,235.0818,11677.0
2022-04-11 09:50:00,245.47,245.62,245.38,245.58,16950.0,234.986,235.1296,234.8999,235.0913,16950.0
2022-04-11 09:55:00,245.41,245.65,245.41,245.57,11875.0,234.9286,235.1583,234.9286,235.0818,11875.0
2022-04-11 10:00:00,245.4,245.79,245.37,245.37,3540.0,234.919,235.2924,234.8903,234.8903,3540.0
2022-04-11 10:05:00,245.21,245.67,245.21,245.66,1110.0,234.7371,235.1775,234.7371,235.1679,1110.0
2022-04-11 10:10:00,245.61,245.63,245.51,245.51,1165.0,235.12,235.1392,235.0243,235.0243,1165.0
2022-04-11 10:15:00,245.75,245.75,245.23,245.3,1130.0,235.2541,235.2541,234.7563,234.8233,1130.0
2022-04-11 10:20:00,245.28,245.43,245.25,245.25,600.0,234.8041,234.9477,234.7754,234.7754,600.0
2022-04-11 10:25:00,245.03,245.09,244.71,244.87,58187.0,234.5648,234.6223,234.2585,234.4116,58187.0
2022-04-11 10:30:00,244.86,244.89,244.76,244.85,1980.0,234.4021,234.4308,234.3063,234.3925,1980.0
2022-04-11 10:35:00,244.91,244.99,244.63,244.64,13638.0,234.4499,234.5265,234.1819,234.1915,13638.0
2022-04-11 10:40:00,244.62,244.68,244.39,244.49,9528.0,234.1723,234.2298,233.9521,234.0479,9528.0
2022-04-11 10:45:00,244.52,244.56,244.43,244.43,2206.0,234.0766,234.1149,233.9904,233.9904,2206.0
2022-04-11 10:50:00,244.4,244.75,244.4,244.74,1933.0,233.9617,234.2968,233.9617,234.2872,1933.0
2022-04-11 10:55:00,244.7,244.74,244.58,244.59,419.0,234.2489,234.2872,234.134,234.1436,419.0
2022-04-11 11:00:00,244.56,244.7,244.53,244.59,1025.0,234.1149,234.2489,234.0862,234.1436,1025.0
2022-04-11 11:05:00,244.49,244.58,244.41,244.41,2696.0,234.0479,234.134,233.9713,233.9713,2696.0
2022-04-11 11:10:00,244.49,244.52,244.33,244.41,2974.0,234.0479,234.0766,233.8947,233.9713,2974.0
2022-04-11 11:15:00,244.31,244.38,244.28,244.34,2122.0,233.8756,233.9426,233.8468,233.9043,2122.0
2022-04-11 11:20:00,244.37,244.37,244.27,244.27,1940.0,233.933,233.933,233.8373,233.8373,1940.0
2022-04-11 11:25:00,244.27,244.41,244.27,244.41,1000.0,233.8373,233.9713,233.8373,233.9713,1000.0
2022-04-11 11:30:00,244.48,244.73,244.48,244.73,1372.0,234.0383,234.2776,234.0383,234.2776,1372.0
2022-04-11 11:35:00,244.73,244.83,244.67,244.68,700.0,234.2776,234.3734,234.2202,234.2298,700.0
2022-04-11 11:40:00,244.65,244.79,244.64,244.79,3418.0,234.201,234.3351,234.1915,234.3351,3418.0
2022-04-11 11:45:00,244.89,244.89,244.6,244.61,53277.0,234.4308,234.4308,234.1532,234.1628,53277.0
2022-04-11 11:50:00,244.66,244.75,244.58,244.75,22415.0,234.2106,234.2968,234.134,234.2968,22415.0
2022-04-11 11:55:00,244.69,244.69,244.52,244.57,15421.0,234.2393,234.2393,234.0766,234.1245,15421.0
2022-04-11 12:00:00,244.55,244.57,244.41,244.49,5822.0,234.1053,234.1245,233.9713,234.0479,5822.0
2022-04-11 12:05:00,244.53,244.64,244.53,244.55,2423.0,234.0862,234.1915,234.0862,234.1053,2423.0
2022-04-11 12:10:00,244.48,244.54,244.42,244.43,1900.0,234.0383,234.0957,233.9809,233.9904,1900.0
2022-04-11 12:15:00,244.4,244.52,244.39,244.52,4758.0,233.9617,234.0766,233.9521,234.0766,4758.0
2022-04-11 12:20:00,244.56,244.56,244.48,244.49,935.0,234.1149,234.1149,234.0383,234.0479,935.0
2022-04-11 12:25:00,244.32,244.4,244.32,244.33,1728.0,233.8851,233.9617,233.8851,233.8947,1728.0
2022-04-11 12:30:00,244.31,244.35,244.27,244.35,2092.0,233.8756,233.9139,233.8373,233.9139,2092.0
2022-04-11 12:35:00,244.34,244.4,244.29,244.4,702.0,233.9043,233.9617,233.8564,233.9617,702.0
2022-04-11 12:40:00,244.3,244.33,244.19,244.23,1943.0,233.866,233.8947,233.7607,233.799,1943.0
2022-04-11 12:45:00,244.27,244.46,244.27,244.36,1708.0,233.8373,234.0192,233.8373,233.9234,1708.0
2022-04-11 12:50:00,244.38,244.43,244.13,244.17,1180.0,233.9426,233.9904,233.7033,233.7415,1180.0
2022-04-11 12:55:00,244.19,244.44,244.18,244.44,4401.0,233.7607,234.0,233.7511,234.0,4401.0
2022-04-11 13:00:00,244.57,244.74,244.57,244.63,9441.0,234.1245,234.2872,234.1245,234.1819,9441.0
2022-04-11 13:05:00,244.7,244.78,244.66,244.68,2482.0,234.2489,234.3255,234.2106,234.2298,2482.0
2022-04-11 13:10:00,244.67,244.82,244.63,244.77,5889.0,234.2202,234.3638,234.1819,234.3159,5889.0
2022-04-11 13:15:00,244.57,244.57,244.45,244.45,1048.0,234.1245,234.1245,234.0096,234.0096,1048.0
2022-04-11 13:20:00,244.41,244.46,244.28,244.28,1892.0,233.9713,234.0192,233.8468,233.8468,1892.0
2022-04-11 13:25:00,244.29,244.34,244.27,244.34,400.0,233.8564,233.9043,233.8373,233.9043,400.0
2022-04-11 13:30:00,244.48,244.56,244.48,244.48,1029.0,234.0383,234.1149,234.0383,234.0383,1029.0
2022-04-11 13:35:00,244.64,244.64,244.37,244.48,2900.0,234.1915,234.1915,233.933,234.0383,2900.0
2022-04-11 13:40:00,244.46,244.64,244.46,244.57,2242.0,234.0192,234.1915,234.0192,234.1245,2242.0
2022-04-11 13:45:00,244.48,244.54,244.41,244.44,1645.0,234.0383,234.0957,233.9713,234.0,1645.0
2022-04-11 13:50:00,244.38,244.5,244.38,244.45,1426.0,233.9426,234.0575,233.9426,234.0096,1426.0
2022-04-11 13:55:00,244.39,244.61,244.38,244.61,896.0,233.9521,234.1628,233.9426,234.1628,896.0
2022-04-11 14:00:00,244.49,244.5,244.35,244.35,510.0,234.0479,234.0575,233.9139,233.9139,510.0
2022-04-11 14:05:00,244.47,244.81,244.42,244.76,15303.0,234.0287,234.3542,233.9809,234.3063,15303.0
2022-04-11 14:10:00,244.73,244.73,244.26,244.26,21549.0,234.2776,234.2776,233.8277,233.8277,21549.0
2022-04-11 14:15:00,244.19,244.24,244.12,244.12,1828.0,233.7607,233.8086,233.6937,233.6937,1828.0
2022-04-11 14:20:00,244.15,244.2,244.15,244.18,1379.0,233.7224,233.7703,233.7224,233.7511,1379.0
2022-04-11 14:25:00,244.2,244.32,244.17,244.29,7683.0,233.7703,233.8851,233.7415,233.8564,7683.0
2022-04-11 14:30:00,244.17,244.34,244.09,244.33,2884.0,233.7415,233.9043,233.665,233.8947,2884.0
2022-04-11 14:35:00,244.29,244.36,244.26,244.35,529.0,233.8564,233.9234,233.8277,233.9139,529.0
2022-04-11 14:40:00,244.4,244.43,244.33,244.33,4371.0,233.9617,233.9904,233.8947,233.8947,4371.0
2022-04-11 14:45:00,244.51,244.75,244.46,244.75,2095.0,234.067,234.2968,234.0192,234.2968,2095.0
2022-04-11 14:50:00,244.7,244.88,244.64,244.64,1812.0,234.2489,234.4212,234.1915,234.1915,1812.0
2022-04-11 14:55:00,244.83,244.83,244.73,244.76,698.0,234.3734,234.3734,234.2776,234.3063,698.0
2022-04-11 15:00:00,244.74,245.04,244.53,244.53,7082.0,234.2872,234.5744,234.0862,234.0862,7082.0
2022-04-11 15:05:00,244.5,244.61,244.46,244.59,966.0,234.0575,234.1628,234.0192,234.1436,966.0
2022-04-11 15:10:00,244.68,244.72,244.43,244.43,3342.0,234.2298,234.2681,233.9904,233.9904,3342.0
2022-04-11 15:15:00,244.46,244.47,244.27,244.34,2383.0,234.0192,234.0287,233.8373,233.9043,2383.0
2022-04-11 15:20:00,244.33,244.36,244.22,244.28,4006.0,233.8947,233.9234,233.7894,233.8468,4006.0
2022-04-11 15:25:00,244.24,244.25,243.94,243.95,6105.0,233.8086,233.8181,233.5214,233.5309,6105.0
2022-04-11 15:30:00,243.96,243.98,243.63,243.65,43615.0,233.5405,233.5597,233.2246,233.2438,43615.0
2022-04-11 15:35:00,243.62,243.68,243.55,243.6,31133.0,233.215,233.2725,233.148,233.1959,31133.0
2022-04-11 15:40:00,243.69,243.82,243.54,243.62,3437.0,233.282,233.4065,233.1385,233.215,3437.0
2022-04-11 15:45:00,243.6,243.62,243.38,243.44,10390.0,233.1959,233.215,232.9853,233.0427,10390.0
2022-04-11 15:50:00,243.42,243.66,243.12,243.15,11647.0,233.0236,233.2533,232.7364,232.7651,11647.0
2022-04-11 15:55:00,243.09,243.43,243.07,243.4,56478.0,232.7077,233.0332,232.6885,233.0044,56478.0
2022-04-12 09:30:00,245.17,245.22,244.81,244.92,10012.0,234.6988,234.7467,234.3542,234.4595,10012.0
2022-04-12 09:35:00,245.03,245.62,244.97,245.49,1132.0,234.5648,235.1296,234.5074,235.0052,1132.0
2022-04-12 09:40:00,245.41,245.73,245.4,245.73,6963.0,234.9286,235.2349,234.919,235.2349,6963.0
2022-04-12 09:45:00,245.73,246.02,245.72,246.0,8477.0,235.2349,235.5125,235.2253,235.4934,8477.0
2022-04-12 09:50:00,246.03,246.65,246.03,246.53,4618.0,235.5221,236.1156,235.5221,236.0008,4618.0
2022-04-12 09:55:00,246.4,246.51,246.34,246.49,5009.0,235.8763,235.9816,235.8189,235.9625,5009.0
2022-04-12 10:00:00,246.48,246.54,246.12,246.26,4889.0,235.9529,236.0103,235.6083,235.7423,4889.0
2022-04-12 10:05:00,246.22,246.29,246.0,246.18,2136.0,235.704,235.771,235.4934,235.6657,2136.0
2022-04-12 10:10:00,246.33,246.36,246.1,246.34,4754.0,235.8093,235.838,235.5891,235.8189,4754.0
2022-04-12 10:15:00,246.36,246.36,245.99,245.99,754.0,235.838,235.838,235.4838,235.4838,754.0
2022-04-12 10:20:00,246.05,246.14,245.89,245.9,1692.0,235.5413,235.6274,235.3881,235.3977,1692.0
2022-04-12 10:25:00,245.9,245.94,245.59,245.59,1013.0,235.3977,235.4359,235.1009,235.1009,1013.0
2022-04-12 10:30:00,245.54,245.63,245.42,245.61,3601.0,235.053,235.1392,234.9382,235.12,3601.0
2022-04-12 10:35:00,245.7,245.71,245.16,245.22,5914.0,235.2062,235.2158,234.6893,234.7467,5914.0
2022-04-12 10:40:00,245.2,245.32,245.09,245.22,2761.0,234.7276,234.8424,234.6223,234.7467,2761.0
2022-04-12 10:45:00,245.11,245.24,244.99,244.99,300.0,234.6414,234.7658,234.5265,234.5265,300.0
2022-04-12 10:50:00,244.94,245.08,244.84,244.93,3500.0,234.4787,234.6127,234.3829,234.4691,3500.0
2022-04-12 10:55:00,244.96,245.15,244.93,245.04,2110.0,234.4978,234.6797,234.4691,234.5744,2110.0
2022-04-12 11:00:00,244.99,245.27,244.84,245.22,2800.0,234.5265,234.7946,234.3829,234.7467,2800.0
2022-04-12 11:05:00,245.25,245.25,244.89,244.89,1267.0,234.7754,234.7754,234.4308,234.4308,1267.0
2022-04-12 11:10:00,244.9,245.17,244.89,245.17,2168.0,234.4404,234.6988,234.4308,234.6988,2168.0
2022-04-12 11:15:00,245.17,245.34,245.09,245.28,3272.0,234.6988,234.8616,234.6223,234.8041,3272.0
2022-04-12 11:20:00,245.44,245.65,245.44,245.54,4272.0,234.9573,235.1583,234.9573,235.053,4272.0
2022-04-12 11:25:00,245.69,245.91,245.68,245.77,2372.0,235.1966,235.4072,235.1871,235.2732,2372.0
2022-04-12 11:30:00,245.92,246.06,245.92,245.96,1738.0,235.4168,235.5508,235.4168,235.4551,1738.0
2022-04-12 11:35:00,246.05,246.05,245.68,245.77,3900.0,235.5413,235.5413,235.1871,235.2732,3900.0
2022-04-12 11:40:00,245.71,245.87,245.67,245.78,4974.0,235.2158,235.3689,235.1775,235.2828,4974.0
2022-04-12 11:45:00,245.8,245.84,245.57,245.57,1531.0,235.3019,235.3402,235.0818,235.0818,1531.0
2022-04-12 11:50:00,245.52,245.82,245.52,245.81,1963.0,235.0339,235.3211,235.0339,235.3115,1963.0
2022-04-12 11:55:00,245.81,245.81,245.53,245.53,5582.0,235.3115,235.3115,235.0435,235.0435,5582.0
2022-04-12 12:00:00,245.56,245.56,245.36,245.42,1800.0,235.0722,235.0722,234.8807,234.9382,1800.0
2022-04-12 12:05:00,245.44,245.44,245.09,245.18,3108.0,234.9573,234.9573,234.6223,234.7084,3108.0
2022-04-12 12:10:00,245.08,245.13,244.97,245.13,4103.0,234.6127,234.6605,234.5074,234.6605,4103.0
2022-04-12 12:15:00,245.07,245.53,245.05,245.3,4135.0,234.6031,235.0435,234.584,234.8233,4135.0
2022-04-12 12:20:00,245.06,245.09,244.82,244.82,1400.0,234.5935,234.6223,234.3638,234.3638,1400.0
2022-04-12 12:25:00,244.74,244.74,244.45,244.52,5801.0,234.2872,234.2872,234.0096,234.0766,5801.0
2022-04-12 12:30:00,244.52,244.68,244.5,244.55,1973.0,234.0766,234.2298,234.0575,234.1053,1973.0
2022-04-12 12:35:00,244.69,244.69,244.46,244.59,975.0,234.2393,234.2393,234.0192,234.1436,975.0
2022-04-12 12:40:00,244.56,244.65,244.32,244.39,7823.0,234.1149,234.201,233.8851,233.9521,7823.0
2022-04-12 12:45:00,244.4,244.4,244.34,244.39,400.0,233.9617,233.9617,233.9043,233.9521,400.0
2022-04-12 12:50:00,244.63,244.66,244.63,244.66,1000.0,234.1819,234.2106,234.1819,234.2106,1000.0
2022-04-12 12:55:00,244.65,244.72,244.63,244.64,2412.0,234.201,234.2681,234.1819,234.1915,2412.0
2022-04-12 13:00:00,244.66,244.66,244.3,244.3,1500.0,234.2106,234.2106,233.866,233.866,1500.0
2022-04-12 13:05:00,244.46,244.46,244.23,244.27,2433.0,234.0192,234.0192,233.799,233.8373,2433.0
2022-04-12 13:10:00,244.38,244.79,244.36,244.68,7131.0,233.9426,234.3351,233.9234,234.2298,7131.0
2022-04-12 13:15:00,244.62,244.67,244.42,244.56,2794.0,234.1723,234.2202,233.9809,234.1149,2794.0
2022-04-12 13:20:00,244.83,244.98,244.58,244.58,5238.0,234.3734,234.517,234.134,234.134,5238.0
2022-04-12 13:25:00,244.56,244.57,244.41,244.41,1300.0,234.1149,234.1245,233.9713,233.9713,1300.0
2022-04-12 13:30:00,244.36,244.47,244.22,244.46,2125.0,233.9234,234.0287,233.7894,234.0192,2125.0
2022-04-12 13:35:00,244.42,244.56,244.25,244.25,2392.0,233.9809,234.1149,233.8181,233.8181,2392.0
2022-04-12 13:40:00,244.23,244.24,243.81,243.81,6118.0,233.799,233.8086,233.3969,233.3969,6118.0
2022-04-12 13:45:00,243.85,243.85,243.62,243.73,2893.0,233.4352,233.4352,233.215,233.3203,2893.0
2022-04-12 13:50:00,243.52,243.52,243.31,243.34,3495.0,233.1193,233.1193,232.9183,232.947,3495.0
2022-04-12 13:55:00,243.23,243.28,243.13,243.19,1797.0,232.8417,232.8896,232.746,232.8034,1797.0
2022-04-12 14:00:00,243.21,243.29,243.1,243.29,4792.0,232.8225,232.8991,232.7172,232.8991,4792.0
2022-04-12 14:05:00,243.64,243.65,243.42,243.42,2635.0,233.2342,233.2438,233.0236,233.0236,2635.0
2022-04-12 14:10:00,243.36,243.36,243.16,243.16,655.0,232.9661,232.9661,232.7747,232.7747,655.0
2022-04-12 14:15:00,242.76,242.77,242.76,242.76,397.0,232.3918,232.4013,232.3918,232.3918,397.0
2022-04-12 14:20:00,242.79,242.79,242.66,242.74,901.0,232.4205,232.4205,232.296,232.3726,901.0
2022-04-12 14:25:00,242.7,242.77,242.69,242.76,1731.0,232.3343,232.4013,232.3248,232.3918,1731.0
2022-04-12 14:30:00,242.58,242.67,242.31,242.65,4780.0,232.2195,232.3056,231.961,232.2865,4780.0
2022-04-12 14:35:00,242.59,242.75,242.58,242.65,2526.0,232.229,232.3822,232.2195,232.2865,2526.0
2022-04-12 14:40:00,242.72,242.72,242.53,242.53,3420.0,232.3535,232.3535,232.1716,232.1716,3420.0
2022-04-12 14:45:00,242.78,242.87,242.75,242.87,2182.0,232.4109,232.4971,232.3822,232.4971,2182.0
2022-04-12 14:50:00,242.89,242.89,242.62,242.77,7417.0,232.5162,232.5162,232.2577,232.4013,7417.0
2022-04-12 14:55:00,242.89,242.89,242.69,242.85,23597.0,232.5162,232.5162,232.3248,232.4779,23597.0
2022-04-12 15:00:00,242.74,242.74,242.12,242.19,5629.0,232.3726,232.3726,231.7791,231.8461,5629.0
2022-04-12 15:05:00,242.19,242.26,241.81,241.83,2423.0,231.8461,231.9131,231.4823,231.5015,2423.0
2022-04-12 15:10:00,241.86,241.98,241.72,241.82,4527.0,231.5302,231.6451,231.3962,231.4919,4527.0
2022-04-12 15:15:00,241.81,241.97,241.78,241.97,4201.0,231.4823,231.6355,231.4536,231.6355,4201.0
2022-04-12 15:20:00,242.09,242.27,242.03,242.19,5353.0,231.7504,231.9227,231.6929,231.8461,5353.0
2022-04-12 15:25:00,242.02,242.02,241.6,241.79,15901.0,231.6834,231.6834,231.2813,231.4632,15901.0
2022-04-12 15:30:00,241.77,241.9,241.62,241.76,5371.0,231.444,231.5685,231.3005,231.4345,5371.0
2022-04-12 15:35:00,241.76,242.41,241.7,242.33,7753.0,231.4345,232.0567,231.377,231.9801,7753.0
2022-04-12 15:40:00,242.45,242.46,242.11,242.17,37686.0,232.095,232.1046,231.7695,231.827,37686.0
2022-04-12 15:45:00,242.14,242.75,242.03,242.47,16063.0,231.7982,232.3822,231.6929,232.1142,16063.0
2022-04-12 15:50:00,242.4,242.64,242.23,242.52,3173.0,232.0471,232.2769,231.8844,232.162,3173.0
2022-04-12 15:55:00,242.5,242.71,242.35,242.49,50058.0,232.1429,232.3439,231.9993,232.1333,50058.0
2022-04-13 09:30:00,242.47,242.82,242.35,242.82,13349.0,232.1142,232.4492,231.9993,232.4492,13349.0
2022-04-13 09:35:00,242.95,243.23,242.95,243.22,2200.0,232.5737,232.8417,232.5737,232.8321,2200.0
2022-04-13 09:40:00,242.99,243.57,242.99,243.41,3980.0,232.6119,233.1672,232.6119,233.014,3980.0
2022-04-13 09:45:00,243.34,243.67,243.34,243.56,24372.0,232.947,233.2629,232.947,233.1576,24372.0
2022-04-13 09:50:00,243.61,243.65,243.54,243.54,3786.0,233.2055,233.2438,233.1385,233.1385,3786.0
2022-04-13 09:55:00,243.61,243.65,243.09,243.2,5212.0,233.2055,233.2438,232.7077,232.813,5212.0
2022-04-13 10:00:00,242.87,242.99,242.78,242.99,3836.0,232.4971,232.6119,232.4109,232.6119,3836.0
2022-04-13 10:05:00,243.27,243.27,242.79,242.79,1816.0,232.88,232.88,232.4205,232.4205,1816.0
2022-04-13 10:10:00,242.73,242.91,242.67,242.91,1621.0,232.363,232.5354,232.3056,232.5354,1621.0
2022-04-13 10:15:00,243.39,243.39,243.29,243.29,735.0,232.9949,232.9949,232.8991,232.8991,735.0
2022-04-13 10:20:00,243.36,243.56,243.28,243.56,5361.0,232.9661,233.1576,232.8896,233.1576,5361.0
2022-04-13 10:25:00,243.52,243.53,243.2,243.3,4200.0,233.1193,233.1289,232.813,232.9087,4200.0
2022-04-13 10:30:00,243.28,243.56,243.28,243.33,1160.0,232.8896,233.1576,232.8896,232.9374,1160.0
2022-04-13 10:35:00,243.33,243.34,243.32,243.32,850.0,232.9374,232.947,232.9278,232.9278,850.0
2022-04-13 10:40:00,243.02,243.35,243.02,243.35,600.0,232.6407,232.9566,232.6407,232.9566,600.0
2022-04-13 10:45:00,243.49,243.61,243.32,243.37,2009.0,233.0906,233.2055,232.9278,232.9757,2009.0
2022-04-13 10:50:00,243.31,243.55,243.31,243.46,2812.0,232.9183,233.148,232.9183,233.0619,2812.0
2022-04-13 10:55:00,243.52,243.58,243.42,243.56,8736.0,233.1193,233.1767,233.0236,233.1576,8736.0
2022-04-13 11:00:00,243.55,244.17,243.55,244.16,3917.0,233.148,233.7415,233.148,233.732,3917.0
2022-04-13 11:05:00,244.07,244.1,243.94,243.96,4097.0,233.6458,233.6745,233.5214,233.5405,4097.0
2022-04-13 11:10:00,243.98,244.18,243.93,244.18,1300.0,233.5597,233.7511,233.5118,233.7511,1300.0
2022-04-13 11:15:00,244.24,244.33,244.19,244.25,3448.0,233.8086,233.8947,233.7607,233.8181,3448.0
2022-04-13 11:20:00,244.28,244.41,244.24,244.34,2463.0,233.8468,233.9713,233.8086,233.9043,2463.0
2022-04-13 11:25:00,244.39,244.63,244.39,244.52,1401.0,233.9521,234.1819,233.9521,234.0766,1401.0
2022-04-13 11:30:00,244.53,244.75,244.53,244.67,7669.0,234.0862,234.2968,234.0862,234.2202,7669.0
2022-04-13 11:35:00,244.63,244.64,244.38,244.45,20586.0,234.1819,234.1915,233.9426,234.0096,20586.0
2022-04-13 11:40:00,244.47,244.57,244.43,244.48,2215.0,234.0287,234.1245,233.9904,234.0383,2215.0
2022-04-13 11:45:00,244.38,244.44,244.34,244.38,5040.0,233.9426,234.0,233.9043,233.9426,5040.0
2022-04-13 11:50:00,244.26,244.32,244.19,244.25,2971.0,233.8277,233.8851,233.7607,233.8181,2971.0
2022-04-13 11:55:00,244.25,244.26,244.12,244.26,3799.0,233.8181,233.8277,233.6937,233.8277,3799.0
2022-04-13 12:00:00,244.26,244.33,244.14,244.32,1233.0,233.8277,233.8947,233.7128,233.8851,1233.0
2022-04-13 12:05:00,244.3,244.39,244.3,244.39,1200.0,233.866,233.9521,233.866,233.9521,1200.0
2022-04-13 12:10:00,244.4,244.47,244.15,244.37,17160.0,233.9617,234.0287,233.7224,233.933,17160.0
2022-04-13 12:15:00,244.4,244.44,244.32,244.44,8566.0,233.9617,234.0,233.8851,234.0,8566.0
2022-04-13 12:20:00,244.46,244.66,244.41,244.62,2750.0,234.0192,234.2106,233.9713,234.1723,2750.0
2022-04-13 12:25:00,244.74,244.8,244.5,244.53,3956.0,234.2872,234.3446,234.0575,234.0862,3956.0
2022-04-13 12:30:00,244.54,244.64,244.54,244.64,1400.0,234.0957,234.1915,234.0957,234.1915,1400.0
2022-04-13 12:35:00,244.79,244.83,244.74,244.82,1676.0,234.3351,234.3734,234.2872,234.3638,1676.0
2022-04-13 12:40:00,244.92,245.06,244.86,245.06,3980.0,234.4595,234.5935,234.4021,234.5935,3980.0
2022-04-13 12:45:00,245.07,245.08,245.0,245.02,600.0,234.6031,234.6127,234.5361,234.5552,600.0
2022-04-13 12:50:00,245.04,245.04,244.92,244.93,800.0,234.5744,234.5744,234.4595,234.4691,800.0
2022-04-13 12:55:00,244.99,245.0,244.84,244.86,9500.0,234.5265,234.5361,234.3829,234.4021,9500.0
2022-04-13 13:00:00,244.84,244.98,244.78,244.98,4460.0,234.3829,234.517,234.3255,234.517,4460.0
2022-04-13 13:05:00,244.96,245.04,244.94,245.03,7394.0,234.4978,234.5744,234.4787,234.5648,7394.0
2022-04-13 13:10:00,245.13,245.21,245.05,245.08,2566.0,234.6605,234.7371,234.584,234.6127,2566.0
2022-04-13 13:15:00,245.1,245.13,245.04,245.04,923.0,234.6318,234.6605,234.5744,234.5744,923.0
2022-04-13 13:20:00,245.09,245.25,245.09,245.25,5535.0,234.6223,234.7754,234.6223,234.7754,5535.0
2022-04-13 13:25:00,245.05,245.06,244.95,245.0,21699.0,234.584,234.5935,234.4882,234.5361,21699.0
2022-04-13 13:30:00,245.0,245.03,244.77,244.77,11118.0,234.5361,234.5648,234.3159,234.3159,11118.0
2022-04-13 13:35:00,244.8,244.8,244.59,244.67,13979.0,234.3446,234.3446,234.1436,234.2202,13979.0
2022-04-13 13:40:00,244.68,244.69,244.59,244.64,6226.0,234.2298,234.2393,234.1436,234.1915,6226.0
2022-04-13 13:45:00,244.67,244.67,244.57,244.66,2404.0,234.2202,234.2202,234.1245,234.2106,2404.0
2022-04-13 13:50:00,244.67,244.67,244.55,244.55,2846.0,234.2202,234.2202,234.1053,234.1053,2846.0
2022-04-13 13:55:00,244.56,244.7,244.51,244.68,3538.0,234.1149,234.2489,234.067,234.2298,3538.0
2022-04-13 14:00:00,244.75,244.78,244.67,244.74,3878.0,234.2968,234.3255,234.2202,234.2872,3878.0
2022-04-13 14:05:00,244.79,245.07,244.79,245.07,2299.0,234.3351,234.6031,234.3351,234.6031,2299.0
2022-04-13 14:10:00,245.0,245.0,244.68,244.69,2500.0,234.5361,234.5361,234.2298,234.2393,2500.0
2022-04-13 14:15:00,244.87,244.92,244.87,244.91,425.0,234.4116,234.4595,234.4116,234.4499,425.0
2022-04-13 14:20:00,244.97,245.06,244.85,244.86,3735.0,234.5074,234.5935,234.3925,234.4021,3735.0
2022-04-13 14:25:00,244.9,244.9,244.78,244.88,2943.0,234.4404,234.4404,234.3255,234.4212,2943.0
2022-04-13 14:30:00,244.96,244.96,244.84,244.92,1900.0,234.4978,234.4978,234.3829,234.4595,1900.0
2022-04-13 14:35:00,245.0,245.03,244.93,244.99,2427.0,234.5361,234.5648,234.4691,234.5265,2427.0
2022-04-13 14:40:00,244.98,245.16,244.98,245.14,2545.0,234.517,234.6893,234.517,234.6701,2545.0
2022-04-13 14:45:00,245.14,245.24,245.07,245.24,2830.0,234.6701,234.7658,234.6031,234.7658,2830.0
2022-04-13 14:50:00,245.31,245.32,245.2,245.32,3872.0,234.8329,234.8424,234.7276,234.8424,3872.0
2022-04-13 14:55:00,245.23,245.33,245.23,245.24,1591.0,234.7563,234.852,234.7563,234.7658,1591.0
2022-04-13 15:00:00,245.17,245.17,245.02,245.02,2618.0,234.6988,234.6988,234.5552,234.5552,2618.0
2022-04-13 15:05:00,245.15,245.47,245.15,245.44,6210.0,234.6797,234.986,234.6797,234.9573,6210.0
2022-04-13 15:10:00,245.43,245.48,245.34,245.41,1914.0,234.9477,234.9956,234.8616,234.9286,1914.0
2022-04-13 15:15:00,245.51,245.59,245.51,245.59,1428.0,235.0243,235.1009,235.0243,235.1009,1428.0
2022-04-13 15:20:00,245.53,245.6,245.52,245.57,2124.0,235.0435,235.1105,235.0339,235.0818,2124.0
2022-04-13 15:25:00,245.64,245.64,245.53,245.56,1890.0,235.1488,235.1488,235.0435,235.0722,1890.0
2022-04-13 15:30:00,245.57,245.83,245.57,245.8,1385.0,235.0818,235.3306,235.0818,235.3019,1385.0
2022-04-13 15:35:00,245.82,245.86,245.63,245.84,16286.0,235.3211,235.3594,235.1392,235.3402,16286.0
2022-04-13 15:40:00,245.84,245.84,245.68,245.79,12127.0,235.3402,235.3402,235.1871,235.2924,12127.0
2022-04-13 15:45:00,245.83,245.93,245.74,245.87,37298.0,235.3306,235.4264,235.2445,235.3689,37298.0
2022-04-13 15:50:00,245.88,245.89,245.44,245.55,5411.0,235.3785,235.3881,234.9573,235.0626,5411.0
2022-04-13 15:55:00,245.43,245.59,245.38,245.55,11808.0,234.9477,235.1009,234.8999,235.0626,11808.0
2022-04-14 09:30:00,245.65,245.99,245.65,245.99,11024.0,235.1583,235.4838,235.1583,235.4838,11024.0
2022-04-14 09:35:00,246.2,246.29,245.73,245.73,10656.0,235.6848,235.771,235.2349,235.2349,10656.0
2022-04-14 09:40:00,245.82,245.82,245.14,245.14,13470.0,235.3211,235.3211,234.6701,234.6701,13470.0
2022-04-14 09:45:00,245.18,245.31,244.9,244.94,1940.0,234.7084,234.8329,234.4404,234.4787,1940.0
2022-04-14 09:50:00,244.9,244.96,244.65,244.73,2200.0,234.4404,234.4978,234.201,234.2776,2200.0
2022-04-14 09:55:00,244.71,244.93,244.71,244.86,5070.0,234.2585,234.4691,234.2585,234.4021,5070.0
2022-04-14 10:00:00,244.88,245.3,244.88,245.15,2730.0,234.4212,234.8233,234.4212,234.6797,2730.0
2022-04-14 10:05:00,245.0,245.0,244.01,244.1,10555.0,234.5361,234.5361,233.5884,233.6745,10555.0
2022-04-14 10:10:00,244.13,244.38,244.04,244.35,3964.0,233.7033,233.9426,233.6171,233.9139,3964.0
2022-04-14 10:15:00,244.26,244.51,244.12,244.43,2230.0,233.8277,234.067,233.6937,233.9904,2230.0
2022-04-14 10:20:00,244.25,244.64,244.21,244.44,3141.0,233.8181,234.1915,233.7798,234.0,3141.0
2022-04-14 10:25:00,244.32,244.45,244.26,244.42,900.0,233.8851,234.0096,233.8277,233.9809,900.0
2022-04-14 10:30:00,244.53,244.71,244.38,244.69,3700.0,234.0862,234.2585,233.9426,234.2393,3700.0
2022-04-14 10:35:00,244.6,244.67,244.29,244.29,1350.0,234.1532,234.2202,233.8564,233.8564,1350.0
2022-04-14 10:40:00,244.32,244.51,244.19,244.38,3127.0,233.8851,234.067,233.7607,233.9426,3127.0
2022-04-14 10:45:00,244.41,244.76,244.38,244.38,7100.0,233.9713,234.3063,233.9426,233.9426,7100.0
2022-04-14 10:50:00,244.26,244.31,244.17,244.3,5124.0,233.8277,233.8756,233.7415,233.866,5124.0
2022-04-14 10:55:00,244.34,244.58,244.31,244.47,7038.0,233.9043,234.134,233.8756,234.0287,7038.0
2022-04-14 11:00:00,244.45,244.7,244.37,244.62,9637.0,234.0096,234.2489,233.933,234.1723,9637.0
2022-04-14 11:05:00,244.6,244.7,244.48,244.58,4967.0,234.1532,234.2489,234.0383,234.134,4967.0
2022-04-14 11:10:00,244.56,244.7,244.38,244.6,4957.0,234.1149,234.2489,233.9426,234.1532,4957.0
2022-04-14 11:15:00,244.58,244.65,244.35,244.4,2184.0,234.134,234.201,233.9139,233.9617,2184.0
2022-04-14 11:20:00,244.41,244.79,244.26,244.79,2029.0,233.9713,234.3351,233.8277,234.3351,2029.0
2022-04-14 11:25:00,244.83,244.83,244.71,244.79,3760.0,234.3734,234.3734,234.2585,234.3351,3760.0
2022-04-14 11:30:00,244.83,244.83,244.61,244.61,2535.0,234.3734,234.3734,234.1628,234.1628,2535.0
2022-04-14 11:35:00,244.56,244.61,244.39,244.39,2296.0,234.1149,234.1628,233.9521,233.9521,2296.0
2022-04-14 11:40:00,244.34,244.34,243.99,243.99,6515.0,233.9043,233.9043,233.5692,233.5692,6515.0
2022-04-14 11:45:00,244.02,244.14,243.98,244.1,915.0,233.598,233.7128,233.5597,233.6745,915.0
2022-04-14 11:50:00,244.1,244.12,243.98,244.06,2019.0,233.6745,233.6937,233.5597,233.6362,2019.0
2022-04-14 11:55:00,244.0,244.08,244.0,244.06,5608.0,233.5788,233.6554,233.5788,233.6362,5608.0
2022-04-14 12:00:00,243.92,244.24,243.9,243.99,3200.0,233.5022,233.8086,233.4831,233.5692,3200.0
2022-04-14 12:05:00,243.97,244.26,243.97,244.23,10011.0,233.5501,233.8277,233.5501,233.799,10011.0
2022-04-14 12:10:00,244.1,244.14,244.03,244.03,1325.0,233.6745,233.7128,233.6075,233.6075,1325.0
2022-04-14 12:15:00,244.1,244.1,243.87,243.99,2486.0,233.6745,233.6745,233.4544,233.5692,2486.0
2022-04-14 12:20:00,243.96,243.96,243.78,243.88,2417.0,233.5405,233.5405,233.3682,233.4639,2417.0
2022-04-14 12:25:00,243.89,243.93,243.63,243.68,7937.0,233.4735,233.5118,233.2246,233.2725,7937.0
2022-04-14 12:30:00,243.61,243.72,243.61,243.67,925.0,233.2055,233.3108,233.2055,233.2629,925.0
2022-04-14 12:35:00,243.66,243.73,243.6,243.73,1731.0,233.2533,233.3203,233.1959,233.3203,1731.0
2022-04-14 12:40:00,243.6,243.6,243.44,243.46,2964.0,233.1959,233.1959,233.0427,233.0619,2964.0
2022-04-14 12:45:00,243.42,243.44,243.36,243.38,1159.0,233.0236,233.0427,232.9661,232.9853,1159.0
2022-04-14 12:50:00,243.36,243.39,243.36,243.37,1857.0,232.9661,232.9949,232.9661,232.9757,1857.0
2022-04-14 12:55:00,243.44,243.67,243.44,243.67,3108.0,233.0427,233.2629,233.0427,233.2629,3108.0
2022-04-14 13:00:00,243.63,243.75,243.62,243.68,800.0,233.2246,233.3395,233.215,233.2725,800.0
2022-04-14 13:05:00,243.52,243.61,243.52,243.52,1184.0,233.1193,233.2055,233.1193,233.1193,1184.0
2022-04-14 13:10:00,243.58,243.67,243.51,243.51,1621.0,233.1767,233.2629,233.1097,233.1097,1621.0
2022-04-14 13:15:00,243.53,243.62,243.45,243.51,2179.0,233.1289,233.215,233.0523,233.1097,2179.0
2022-04-14 13:20:00,243.5,243.6,243.48,243.55,3875.0,233.1002,233.1959,233.081,233.148,3875.0
2022-04-14 13:25:00,243.59,243.59,243.55,243.58,1308.0,233.1863,233.1863,233.148,233.1767,1308.0
2022-04-14 13:30:00,243.64,243.78,243.64,243.7,1700.0,233.2342,233.3682,233.2342,233.2916,1700.0
2022-04-14 13:35:00,243.76,243.87,243.76,243.83,3905.0,233.3491,233.4544,233.3491,233.4161,3905.0
2022-04-14 13:40:00,243.77,244.06,243.77,244.05,2033.0,233.3586,233.6362,233.3586,233.6267,2033.0
2022-04-14 13:45:00,244.03,244.24,244.03,244.22,26478.0,233.6075,233.8086,233.6075,233.7894,26478.0
2022-04-14 13:50:00,244.19,244.27,244.1,244.1,2497.0,233.7607,233.8373,233.6745,233.6745,2497.0
2022-04-14 13:55:00,244.13,244.37,244.08,244.37,5205.0,233.7033,233.933,233.6554,233.933,5205.0
2022-04-14 14:00:00,244.41,244.63,244.35,244.58,18748.0,233.9713,234.1819,233.9139,234.134,18748.0
2022-04-14 14:05:00,244.58,244.58,244.35,244.35,7662.0,234.134,234.134,233.9139,233.9139,7662.0
2022-04-14 14:10:00,244.41,244.48,244.37,244.42,1422.0,233.9713,234.0383,233.933,233.9809,1422.0
2022-04-14 14:15:00,244.47,244.48,244.21,244.21,1484.0,234.0287,234.0383,233.7798,233.7798,1484.0
2022-04-14 14:20:00,244.08,244.16,243.96,243.98,2340.0,233.6554,233.732,233.5405,233.5597,2340.0
2022-04-14 14:25:00,243.99,244.22,243.92,244.22,3004.0,233.5692,233.7894,233.5022,233.7894,3004.0
2022-04-14 14:30:00,244.2,244.25,243.86,243.95,3716.0,233.7703,233.8181,233.4448,233.5309,3716.0
2022-04-14 14:35:00,243.92,243.93,243.87,243.87,1685.0,233.5022,233.5118,233.4544,233.4544,1685.0
2022-04-14 14:40:00,243.88,243.93,243.85,243.91,6579.0,233.4639,233.5118,233.4352,233.4927,6579.0
2022-04-14 14:45:00,243.92,243.98,243.84,243.89,7541.0,233.5022,233.5597,233.4256,233.4735,7541.0
2022-04-14 14:50:00,243.92,243.93,243.44,243.44,2200.0,233.5022,233.5118,233.0427,233.0427,2200.0
2022-04-14 14:55:00,243.44,243.44,243.29,243.34,1500.0,233.0427,233.0427,232.8991,232.947,1500.0
2022-04-14 15:00:00,243.22,243.45,243.18,243.4,6194.0,232.8321,233.0523,232.7938,233.0044,6194.0
2022-04-14 15:05:00,243.37,243.41,243.06,243.06,18906.0,232.9757,233.014,232.679,232.679,18906.0
2022-04-14 15:10:00,243.08,243.19,243.06,243.16,2974.0,232.6981,232.8034,232.679,232.7747,2974.0
2022-04-14 15:15:00,243.21,243.61,243.21,243.5,4444.0,232.8225,233.2055,232.8225,233.1002,4444.0
2022-04-14 15:20:00,243.56,243.58,243.39,243.39,3753.0,233.1576,233.1767,232.9949,232.9949,3753.0
2022-04-14 15:25:00,243.43,243.43,243.18,243.23,3149.0,233.0332,233.0332,232.7938,232.8417,3149.0
2022-04-14 15:30:00,243.22,243.22,242.93,242.94,5112.0,232.8321,232.8321,232.5545,232.5641,5112.0
2022-04-14 15:35:00,242.95,243.07,242.89,242.89,9166.0,232.5737,232.6885,232.5162,232.5162,9166.0
2022-04-14 15:40:00,242.89,243.18,242.84,243.18,5325.0,232.5162,232.7938,232.4683,232.7938,5325.0
2022-04-14 15:45:00,243.18,243.21,242.92,242.95,11110.0,232.7938,232.8225,232.5449,232.5737,11110.0
2022-04-14 15:50:00,242.93,242.93,242.61,242.66,11274.0,232.5545,232.5545,232.2482,232.296,11274.0
2022-04-14 15:55:00,242.72,242.85,242.38,242.49,23088.0,232.3535,232.4779,232.028,232.1333,23088.0
2022-04-18 09:30:00,241.82,242.75,241.41,242.69,15418.0,231.4919,232.3822,231.0994,232.3248,15418.0
2022-04-18 09:35:00,242.74,243.03,242.74,242.92,7910.0,232.3726,232.6502,232.3726,232.5449,7910.0
2022-04-18 09:40:00,242.65,243.11,242.58,242.84,6292.0,232.2865,232.7268,232.2195,232.4683,6292.0
2022-04-18 09:45:00,242.92,242.93,242.55,242.79,5507.0,232.5449,232.5545,232.1907,232.4205,5507.0
2022-04-18 09:50:00,242.81,242.86,242.41,242.41,1325.0,232.4396,232.4875,232.0567,232.0567,1325.0
2022-04-18 09:55:00,242.15,242.26,242.05,242.15,19985.0,231.8078,231.9131,231.7121,231.8078,19985.0
2022-04-18 10:00:00,242.11,242.47,241.91,242.41,1824.0,231.7695,232.1142,231.5781,232.0567,1824.0
2022-04-18 10:05:00,242.45,242.45,242.0,242.01,4181.0,232.095,232.095,231.6642,231.6738,4181.0
2022-04-18 10:10:00,242.04,242.5,242.02,242.5,964.0,231.7025,232.1429,231.6834,232.1429,964.0
2022-04-18 10:15:00,242.54,242.64,242.52,242.58,2800.0,232.1812,232.2769,232.162,232.2195,2800.0
2022-04-18 10:20:00,242.57,242.98,242.56,242.98,559.0,232.2099,232.6024,232.2003,232.6024,559.0
2022-04-18 10:25:00,243.13,243.13,242.69,242.69,2410.0,232.746,232.746,232.3248,232.3248,2410.0
2022-04-18 10:30:00,242.78,242.83,242.74,242.78,990.0,232.4109,232.4588,232.3726,232.4109,990.0
2022-04-18 10:35:00,242.78,242.88,242.69,242.88,8521.0,232.4109,232.5066,232.3248,232.5066,8521.0
2022-04-18 10:40:00,243.01,243.04,243.0,243.04,1409.0,232.6311,232.6598,232.6215,232.6598,1409.0
2022-04-18 10:45:00,243.06,243.07,242.82,242.9,1766.0,232.679,232.6885,232.4492,232.5258,1766.0
2022-04-18 10:50:00,242.9,242.9,242.63,242.63,1133.0,232.5258,232.5258,232.2673,232.2673,1133.0
2022-04-18 10:55:00,242.59,242.67,242.37,242.67,2530.0,232.229,232.3056,232.0184,232.3056,2530.0
2022-04-18 11:00:00,242.64,242.81,242.6,242.81,11171.0,232.2769,232.4396,232.2386,232.4396,11171.0
2022-04-18 11:05:00,242.84,242.84,242.63,242.63,2873.0,232.4683,232.4683,232.2673,232.2673,2873.0
2022-04-18 11:10:00,242.62,242.71,242.61,242.65,3397.0,232.2577,232.3439,232.2482,232.2865,3397.0
2022-04-18 11:15:00,242.46,242.46,242.26,242.34,1683.0,232.1046,232.1046,231.9131,231.9897,1683.0
2022-04-18 11:20:00,242.25,242.29,241.99,242.0,1617.0,231.9035,231.9418,231.6547,231.6642,1617.0
2022-04-18 11:25:00,241.98,242.03,241.82,241.94,6851.0,231.6451,231.6929,231.4919,231.6068,6851.0
2022-04-18 11:30:00,241.92,241.99,241.75,241.79,8186.0,231.5876,231.6547,231.4249,231.4632,8186.0
2022-04-18 11:35:00,241.77,241.78,241.57,241.57,2495.0,231.444,231.4536,231.2526,231.2526,2495.0
2022-04-18 11:40:00,241.57,241.68,241.49,241.68,2314.0,231.2526,231.3579,231.176,231.3579,2314.0
2022-04-18 11:45:00,241.63,241.65,241.4,241.41,2492.0,231.31,231.3292,231.0899,231.0994,2492.0
2022-04-18 11:50:00,241.28,241.55,241.28,241.49,1628.0,230.975,231.2334,230.975,231.176,1628.0
2022-04-18 11:55:00,241.55,241.78,241.54,241.78,2443.0,231.2334,231.4536,231.2239,231.4536,2443.0
2022-04-18 12:00:00,241.75,241.78,241.54,241.54,2573.0,231.4249,231.4536,231.2239,231.2239,2573.0
2022-04-18 12:05:00,241.64,241.72,241.52,241.52,4340.0,231.3196,231.3962,231.2047,231.2047,4340.0
2022-04-18 12:10:00,241.49,241.49,241.26,241.31,10094.0,231.176,231.176,230.9558,231.0037,10094.0
2022-04-18 12:15:00,241.26,241.26,241.12,241.12,27634.0,230.9558,230.9558,230.8218,230.8218,27634.0
2022-04-18 12:20:00,241.15,241.24,241.1,241.24,6230.0,230.8505,230.9367,230.8027,230.9367,6230.0
2022-04-18 12:25:00,241.19,241.2,241.04,241.12,913.0,230.8888,230.8984,230.7452,230.8218,913.0
2022-04-18 12:30:00,241.14,241.16,241.03,241.05,1730.0,230.841,230.8601,230.7357,230.7548,1730.0
2022-04-18 12:35:00,241.17,241.17,241.06,241.12,595.0,230.8697,230.8697,230.7644,230.8218,595.0
2022-04-18 12:40:00,241.14,241.28,240.96,241.28,2649.0,230.841,230.975,230.6686,230.975,2649.0
2022-04-18 12:45:00,241.34,241.34,241.2,241.2,3553.0,231.0324,231.0324,230.8984,230.8984,3553.0
2022-04-18 12:50:00,241.33,241.49,241.33,241.49,2191.0,231.0228,231.176,231.0228,231.176,2191.0
2022-04-18 12:55:00,241.43,241.55,241.43,241.52,300.0,231.1186,231.2334,231.1186,231.2047,300.0
2022-04-18 13:00:00,241.49,241.49,241.41,241.44,1900.0,231.176,231.176,231.0994,231.1281,1900.0
2022-04-18 13:05:00,241.66,241.78,241.66,241.77,406.0,231.3387,231.4536,231.3387,231.444,406.0
2022-04-18 13:10:00,241.8,242.0,241.8,241.82,2903.0,231.4728,231.6642,231.4728,231.4919,2903.0
2022-04-18 13:15:00,241.67,241.67,241.51,241.53,1129.0,231.3483,231.3483,231.1952,231.2143,1129.0
2022-04-18 13:20:00,241.48,241.8,241.47,241.77,1538.0,231.1664,231.4728,231.1569,231.444,1538.0
2022-04-18 13:25:00,241.72,241.88,241.72,241.87,823.0,231.3962,231.5494,231.3962,231.5398,823.0
2022-04-18 13:30:00,241.88,242.54,241.88,242.48,4068.0,231.5494,232.1812,231.5494,232.1237,4068.0
2022-04-18 13:35:00,242.62,242.82,242.62,242.81,5024.0,232.2577,232.4492,232.2577,232.4396,5024.0
2022-04-18 13:40:00,242.85,242.91,242.74,242.84,1892.0,232.4779,232.5354,232.3726,232.4683,1892.0
2022-04-18 13:45:00,242.84,242.96,242.77,242.96,3782.0,232.4683,232.5832,232.4013,232.5832,3782.0
2022-04-18 13:50:00,242.94,243.0,242.91,242.97,651.0,232.5641,232.6215,232.5354,232.5928,651.0
2022-04-18 13:55:00,243.12,243.24,242.93,242.93,7086.0,232.7364,232.8513,232.5545,232.5545,7086.0
2022-04-18 14:00:00,242.97,243.1,242.92,243.02,2956.0,232.5928,232.7172,232.5449,232.6407,2956.0
2022-04-18 14:05:00,242.96,242.96,242.79,242.85,4672.0,232.5832,232.5832,232.4205,232.4779,4672.0
2022-04-18 14:10:00,242.84,242.85,242.72,242.8,1533.0,232.4683,232.4779,232.3535,232.4301,1533.0
2022-04-18 14:15:00,242.93,243.08,242.48,242.63,5148.0,232.5545,232.6981,232.1237,232.2673,5148.0
2022-04-18 14:20:00,242.69,242.79,242.59,242.79,1853.0,232.3248,232.4205,232.229,232.4205,1853.0
2022-04-18 14:25:00,243.23,243.26,242.74,242.83,8161.0,232.8417,232.8704,232.3726,232.4588,8161.0
2022-04-18 14:30:00,242.88,243.0,242.86,242.9,4490.0,232.5066,232.6215,232.4875,232.5258,4490.0
2022-04-18 14:35:00,243.07,243.14,242.87,242.93,5879.0,232.6885,232.7555,232.4971,232.5545,5879.0
2022-04-18 14:40:00,242.91,243.01,242.75,242.77,6278.0,232.5354,232.6311,232.3822,232.4013,6278.0
2022-04-18 14:45:00,242.75,242.79,242.57,242.66,718.0,232.3822,232.4205,232.2099,232.296,718.0
2022-04-18 14:50:00,242.67,242.89,242.67,242.84,1922.0,232.3056,232.5162,232.3056,232.4683,1922.0
2022-04-18 14:55:00,242.79,242.79,242.49,242.53,4549.0,232.4205,232.4205,232.1333,232.1716,4549.0
2022-04-18 15:00:00,242.53,242.58,242.35,242.35,9262.0,232.1716,232.2195,231.9993,231.9993,9262.0
2022-04-18 15:05:00,242.54,242.54,242.28,242.28,3847.0,232.1812,232.1812,231.9323,231.9323,3847.0
2022-04-18 15:10:00,242.3,242.47,242.1,242.1,3101.0,231.9514,232.1142,231.76,231.76,3101.0
2022-04-18 15:15:00,242.16,242.22,242.04,242.05,6176.0,231.8174,231.8748,231.7025,231.7121,6176.0
2022-04-18 15:20:00,242.07,242.16,241.83,241.88,2468.0,231.7312,231.8174,231.5015,231.5494,2468.0
2022-04-18 15:25:00,241.84,241.9,241.79,241.84,3245.0,231.5111,231.5685,231.4632,231.5111,3245.0
2022-04-18 15:30:00,241.65,241.65,241.3,241.35,2726.0,231.3292,231.3292,230.9941,231.042,2726.0
2022-04-18 15:35:00,241.39,241.39,241.22,241.22,2560.0,231.0803,231.0803,230.9175,230.9175,2560.0
2022-04-18 15:40:00,241.25,241.5,241.13,241.43,7379.0,230.9463,231.1856,230.8314,231.1186,7379.0
2022-04-18 15:45:00,241.36,241.36,241.07,241.07,6670.0,231.0516,231.0516,230.7739,230.7739,6670.0
2022-04-18 15:50:00,241.02,241.51,240.98,241.49,11622.0,230.7261,231.1952,230.6878,231.176,11622.0
2022-04-18 15:55:00,241.63,242.25,241.63,242.22,46076.0,231.31,231.9035,231.31,231.8748,46076.0
2022-04-19 09:30:00,242.08,242.71,242.08,242.71,9402.0,231.7408,232.3439,231.7408,232.3439,9402.0
2022-04-19 09:35:00,242.56,242.84,242.33,242.34,7252.0,232.2003,232.4683,231.9801,231.9897,7252.0
2022-04-19 09:40:00,242.31,243.25,242.25,243.2,11590.0,231.961,232.8608,231.9035,232.813,11590.0
2022-04-19 09:45:00,243.12,243.42,242.98,243.28,3923.0,232.7364,233.0236,232.6024,232.8896,3923.0
2022-04-19 09:50:00,243.3,243.94,242.98,243.89,8200.0,232.9087,233.5214,232.6024,233.4735,8200.0
2022-04-19 09:55:00,243.84,244.31,243.84,244.3,7090.0,233.4256,233.8756,233.4256,233.866,7090.0
2022-04-19 10:00:00,244.38,244.4,244.25,244.37,6006.0,233.9426,233.9617,233.8181,233.933,6006.0
2022-04-19 10:05:00,244.34,244.45,244.34,244.45,1692.0,233.9043,234.0096,233.9043,234.0096,1692.0
2022-04-19 10:10:00,244.57,244.94,244.55,244.74,1300.0,234.1245,234.4787,234.1053,234.2872,1300.0
2022-04-19 10:15:00,244.5,244.81,244.49,244.75,1348.0,234.0575,234.3542,234.0479,234.2968,1348.0
2022-04-19 10:20:00,244.75,244.88,244.72,244.88,400.0,234.2968,234.4212,234.2681,234.4212,400.0
2022-04-19 10:25:00,244.93,245.17,244.91,245.05,86197.0,234.4691,234.6988,234.4499,234.584,86197.0
2022-04-19 10:30:00,245.1,245.2,245.04,245.18,8014.0,234.6318,234.7276,234.5744,234.7084,8014.0
2022-04-19 10:35:00,245.12,245.27,244.99,245.27,28960.0,234.651,234.7946,234.5265,234.7946,28960.0
2022-04-19 10:40:00,245.34,245.5,245.34,245.44,38830.0,234.8616,235.0147,234.8616,234.9573,38830.0
2022-04-19 10:45:00,245.51,245.72,245.49,245.6,42494.0,235.0243,235.2253,235.0052,235.1105,42494.0
2022-04-19 10:50:00,245.61,245.61,245.39,245.39,600.0,235.12,235.12,234.9094,234.9094,600.0
2022-04-19 10:55:00,245.37,245.46,245.34,245.37,1549.0,234.8903,234.9764,234.8616,234.8903,1549.0
2022-04-19 11:00:00,245.21,245.35,245.2,245.35,716.0,234.7371,234.8711,234.7276,234.8711,716.0
2022-04-19 11:05:00,245.38,245.59,245.37,245.5,731.0,234.8999,235.1009,234.8903,235.0147,731.0
2022-04-19 11:10:00,245.5,245.5,245.43,245.49,1000.0,235.0147,235.0147,234.9477,235.0052,1000.0
2022-04-19 11:15:00,245.48,245.77,245.44,245.44,1500.0,234.9956,235.2732,234.9573,234.9573,1500.0
2022-04-19 11:20:00,245.38,245.75,245.38,245.75,1100.0,234.8999,235.2541,234.8999,235.2541,1100.0
2022-04-19 11:25:00,245.73,245.75,245.63,245.75,1521.0,235.2349,235.2541,235.1392,235.2541,1521.0
2022-04-19 11:30:00,245.72,245.72,245.57,245.58,600.0,235.2253,235.2253,235.0818,235.0913,600.0
2022-04-19 11:35:00,245.55,245.81,245.54,245.81,63391.0,235.0626,235.3115,235.053,235.3115,63391.0
2022-04-19 11:40:00,245.77,245.85,245.69,245.79,2616.0,235.2732,235.3498,235.1966,235.2924,2616.0
2022-04-19 11:45:00,245.81,245.82,245.77,245.77,858.0,235.3115,235.3211,235.2732,235.2732,858.0
2022-04-19 11:50:00,245.86,246.03,245.86,246.03,2563.0,235.3594,235.5221,235.3594,235.5221,2563.0
2022-04-19 11:55:00,245.97,245.97,245.84,245.84,1687.0,235.4647,235.4647,235.3402,235.3402,1687.0
2022-04-19 12:00:00,245.77,245.79,245.62,245.72,3222.0,235.2732,235.2924,235.1296,235.2253,3222.0
2022-04-19 12:05:00,245.7,245.83,245.69,245.79,4353.0,235.2062,235.3306,235.1966,235.2924,4353.0
2022-04-19 12:10:00,245.85,245.88,245.76,245.76,23516.0,235.3498,235.3785,235.2636,235.2636,23516.0
2022-04-19 12:15:00,245.73,245.79,245.71,245.79,1892.0,235.2349,235.2924,235.2158,235.2924,1892.0
2022-04-19 12:20:00,245.79,245.91,245.79,245.89,9124.0,235.2924,235.4072,235.2924,235.3881,9124.0
2022-04-19 12:25:00,245.87,245.9,245.68,245.68,1300.0,235.3689,235.3977,235.1871,235.1871,1300.0
2022-04-19 12:30:00,245.74,245.77,245.62,245.75,1500.0,235.2445,235.2732,235.1296,235.2541,1500.0
2022-04-19 12:35:00,245.8,245.8,245.44,245.45,142289.0,235.3019,235.3019,234.9573,234.9669,142289.0
2022-04-19 12:40:00,245.49,245.61,245.44,245.61,3661.0,235.0052,235.12,234.9573,235.12,3661.0
2022-04-19 12:45:00,245.52,245.63,245.52,245.63,1800.0,235.0339,235.1392,235.0339,235.1392,1800.0
2022-04-19 12:50:00,245.6,245.75,245.6,245.73,6399.0,235.1105,235.2541,235.1105,235.2349,6399.0
2022-04-19 12:55:00,245.75,245.75,245.63,245.64,1000.0,235.2541,235.2541,235.1392,235.1488,1000.0
2022-04-19 13:00:00,245.65,245.74,245.61,245.7,989.0,235.1583,235.2445,235.12,235.2062,989.0
2022-04-19 13:05:00,245.68,245.71,245.61,245.66,1320.0,235.1871,235.2158,235.12,235.1679,1320.0
2022-04-19 13:10:00,245.58,245.6,245.53,245.6,1388.0,235.0913,235.1105,235.0435,235.1105,1388.0
2022-04-19 13:15:00,245.57,245.7,245.57,245.65,2240.0,235.0818,235.2062,235.0818,235.1583,2240.0
2022-04-19 13:20:00,245.63,245.71,245.6,245.61,2954.0,235.1392,235.2158,235.1105,235.12,2954.0
2022-04-19 13:25:00,245.55,245.55,245.23,245.23,4950.0,235.0626,235.0626,234.7563,234.7563,4950.0
2022-04-19 13:30:00,245.3,245.5,245.3,245.47,3244.0,234.8233,235.0147,234.8233,234.986,3244.0
2022-04-19 13:35:00,245.49,245.5,245.46,245.48,3563.0,235.0052,235.0147,234.9764,234.9956,3563.0
2022-04-19 13:40:00,245.5,245.52,245.37,245.37,2962.0,235.0147,235.0339,234.8903,234.8903,2962.0
2022-04-19 13:45:00,245.38,245.53,245.29,245.53,2542.0,234.8999,235.0435,234.8137,235.0435,2542.0
2022-04-19 13:50:00,245.7,245.84,245.69,245.75,1044.0,235.2062,235.3402,235.1966,235.2541,1044.0
2022-04-19 13:55:00,245.74,245.86,245.69,245.7,55404.0,235.2445,235.3594,235.1966,235.2062,55404.0
2022-04-19 14:00:00,245.67,245.75,245.6,245.6,6720.0,235.1775,235.2541,235.1105,235.1105,6720.0
2022-04-19 14:05:00,245.63,245.74,245.48,245.48,1457.0,235.1392,235.2445,234.9956,234.9956,1457.0
2022-04-19 14:10:00,245.51,245.51,245.15,245.32,2789.0,235.0243,235.0243,234.6797,234.8424,2789.0
2022-04-19 14:15:00,245.18,245.27,245.15,245.17,5007.0,234.7084,234.7946,234.6797,234.6988,5007.0
2022-04-19 14:20:00,245.11,245.36,245.11,245.36,2265.0,234.6414,234.8807,234.6414,234.8807,2265.0
2022-04-19 14:25:00,245.29,245.35,245.13,245.35,6256.0,234.8137,234.8711,234.6605,234.8711,6256.0
2022-04-19 14:30:00,245.37,245.49,245.27,245.27,1100.0,234.8903,235.0052,234.7946,234.7946,1100.0
2022-04-19 14:35:00,245.32,245.57,245.27,245.57,1870.0,234.8424,235.0818,234.7946,235.0818,1870.0
2022-04-19 14:40:00,245.56,245.65,245.56,245.64,1000.0,235.0722,235.1583,235.0722,235.1488,1000.0
2022-04-19 14:45:00,245.59,245.65,245.57,245.62,3933.0,235.1009,235.1583,235.0818,235.1296,3933.0
2022-04-19 14:50:00,245.68,245.77,245.58,245.61,7436.0,235.1871,235.2732,235.0913,235.12,7436.0
2022-04-19 14:55:00,245.65,245.79,245.64,245.77,2388.0,235.1583,235.2924,235.1488,235.2732,2388.0
2022-04-19 15:00:00,245.74,245.86,245.71,245.72,1756.0,235.2445,235.3594,235.2158,235.2253,1756.0
2022-04-19 15:05:00,245.73,245.94,245.67,245.94,2344.0,235.2349,235.4359,235.1775,235.4359,2344.0
2022-04-19 15:10:00,245.88,246.4,245.88,246.4,6038.0,235.3785,235.8763,235.3785,235.8763,6038.0
2022-04-19 15:15:00,246.41,246.54,246.39,246.5,3325.0,235.8859,236.0103,235.8667,235.972,3325.0
2022-04-19 15:20:00,246.48,246.62,246.41,246.62,7361.0,235.9529,236.0869,235.8859,236.0869,7361.0
2022-04-19 15:25:00,246.62,246.63,246.46,246.5,5159.0,236.0869,236.0965,235.9337,235.972,5159.0
2022-04-19 15:30:00,246.51,246.72,246.51,246.64,5961.0,235.9816,236.1826,235.9816,236.1061,5961.0
2022-04-19 15:35:00,246.54,246.79,246.54,246.71,8540.0,236.0103,236.2496,236.0103,236.1731,8540.0
2022-04-19 15:40:00,246.66,246.66,246.31,246.34,10513.0,236.1252,236.1252,235.7901,235.8189,10513.0
2022-04-19 15:45:00,246.37,246.4,246.13,246.32,9927.0,235.8476,235.8763,235.6178,235.7997,9927.0
2022-04-19 15:50:00,246.35,246.85,246.35,246.46,12058.0,235.8284,236.3071,235.8284,235.9337,12058.0
2022-04-19 15:55:00,246.32,246.54,246.06,246.38,46865.0,235.7997,236.0103,235.5508,235.8572,46865.0
2022-04-20 09:30:00,247.24,247.82,247.24,247.42,14370.0,236.6804,237.2357,236.6804,236.8527,14370.0
2022-04-20 09:35:00,247.51,247.57,247.27,247.48,7088.0,236.9389,236.9963,236.7091,236.9102,7088.0
2022-04-20 09:40:00,247.29,247.32,246.73,246.73,1678.0,236.7283,236.757,236.1922,236.1922,1678.0
2022-04-20 09:45:00,246.58,246.66,246.28,246.36,8032.0,236.0486,236.1252,235.7614,235.838,8032.0
2022-04-20 09:50:00,246.32,246.54,246.28,246.29,2500.0,235.7997,236.0103,235.7614,235.771,2500.0
2022-04-20 09:55:00,246.35,246.35,245.98,246.29,1404.0,235.8284,235.8284,235.4742,235.771,1404.0
2022-04-20 10:00:00,246.43,246.47,246.07,246.27,1860.0,235.905,235.9433,235.5604,235.7519,1860.0
2022-04-20 10:05:00,246.15,246.15,246.09,246.13,700.0,235.637,235.637,235.5795,235.6178,700.0
2022-04-20 10:10:00,246.29,246.49,246.21,246.46,6767.0,235.771,235.9625,235.6944,235.9337,6767.0
2022-04-20 10:15:00,246.47,246.65,246.46,246.49,31468.0,235.9433,236.1156,235.9337,235.9625,31468.0
2022-04-20 10:20:00,246.59,246.85,246.43,246.44,3100.0,236.0582,236.3071,235.905,235.9146,3100.0
2022-04-20 10:25:00,246.45,246.83,246.45,246.73,25496.0,235.9242,236.2879,235.9242,236.1922,25496.0
2022-04-20 10:30:00,246.79,247.03,246.51,247.01,5713.0,236.2496,236.4794,235.9816,236.4602,5713.0
2022-04-20 10:35:00,247.01,247.24,247.01,247.15,1311.0,236.4602,236.6804,236.4602,236.5943,1311.0
2022-04-20 10:40:00,247.19,247.37,247.19,247.24,2543.0,236.6326,236.8049,236.6326,236.6804,2543.0
2022-04-20 10:45:00,247.33,247.33,247.16,247.25,6985.0,236.7666,236.7666,236.6038,236.69,6985.0
2022-04-20 10:50:00,247.23,247.51,247.22,247.51,1925.0,236.6709,236.9389,236.6613,236.9389,1925.0
2022-04-20 10:55:00,247.55,247.55,247.35,247.44,4557.0,236.9772,236.9772,236.7857,236.8719,4557.0
2022-04-20 11:00:00,247.45,247.45,246.93,246.93,23289.0,236.8815,236.8815,236.3837,236.3837,23289.0
2022-04-20 11:05:00,246.9,247.12,246.89,246.89,5755.0,236.3549,236.5656,236.3454,236.3454,5755.0
2022-04-20 11:10:00,246.83,246.84,246.62,246.68,1675.0,236.2879,236.2975,236.0869,236.1443,1675.0
2022-04-20 11:15:00,246.59,246.6,246.44,246.46,2205.0,236.0582,236.0678,235.9146,235.9337,2205.0
2022-04-20 11:20:00,246.42,246.54,246.41,246.49,1230.0,235.8954,236.0103,235.8859,235.9625,1230.0
2022-04-20 11:25:00,246.41,246.7,246.41,246.66,2500.0,235.8859,236.1635,235.8859,236.1252,2500.0
2022-04-20 11:30:00,246.67,246.88,246.67,246.76,2700.0,236.1348,236.3358,236.1348,236.2209,2700.0
2022-04-20 11:35:00,246.76,246.99,246.76,246.99,1199.0,236.2209,236.4411,236.2209,236.4411,1199.0
2022-04-20 11:40:00,246.91,247.13,246.91,247.13,64702.0,236.3645,236.5751,236.3645,236.5751,64702.0
2022-04-20 11:45:00,247.16,247.19,246.85,246.85,3668.0,236.6038,236.6326,236.3071,236.3071,3668.0
2022-04-20 11:50:00,246.83,246.85,246.59,246.72,3930.0,236.2879,236.3071,236.0582,236.1826,3930.0
2022-04-20 11:55:00,246.81,246.93,246.81,246.9,1300.0,236.2688,236.3837,236.2688,236.3549,1300.0
2022-04-20 12:00:00,246.91,246.98,246.86,246.97,2962.0,236.3645,236.4315,236.3167,236.422,2962.0
2022-04-20 12:05:00,246.97,247.08,246.56,246.58,6225.0,236.422,236.5273,236.0295,236.0486,6225.0
2022-04-20 12:10:00,246.54,246.58,246.32,246.4,4100.0,236.0103,236.0486,235.7997,235.8763,4100.0
2022-04-20 12:15:00,246.37,246.52,246.34,246.52,1600.0,235.8476,235.9912,235.8189,235.9912,1600.0
2022-04-20 12:20:00,246.43,246.47,246.3,246.37,3400.0,235.905,235.9433,235.7806,235.8476,3400.0
2022-04-20 12:25:00,246.37,246.38,246.22,246.36,3523.0,235.8476,235.8572,235.704,235.838,3523.0
2022-04-20 12:30:00,246.35,246.76,246.35,246.74,12081.0,235.8284,236.2209,235.8284,236.2018,12081.0
2022-04-20 12:35:00,246.69,246.99,246.69,246.83,4196.0,236.1539,236.4411,236.1539,236.2879,4196.0
2022-04-20 12:40:00,246.86,246.89,246.74,246.86,6173.0,236.3167,236.3454,236.2018,236.3167,6173.0
2022-04-20 12:45:00,246.88,247.09,246.88,247.01,7621.0,236.3358,236.5368,236.3358,236.4602,7621.0
2022-04-20 12:50:00,247.05,247.25,247.03,247.12,7248.0,236.4985,236.69,236.4794,236.5656,7248.0
2022-04-20 12:55:00,247.13,247.18,246.98,247.04,5941.0,236.5751,236.623,236.4315,236.489,5941.0
2022-04-20 13:00:00,247.06,247.31,247.04,247.3,18760.0,236.5081,236.7474,236.489,236.7379,18760.0
2022-04-20 13:05:00,247.26,247.26,246.84,247.01,23717.0,236.6996,236.6996,236.2975,236.4602,23717.0
2022-04-20 13:10:00,246.96,247.36,246.96,247.29,16435.0,236.4124,236.7953,236.4124,236.7283,16435.0
2022-04-20 13:15:00,247.28,247.42,247.0,247.04,19679.0,236.7187,236.8527,236.4507,236.489,19679.0
2022-04-20 13:20:00,247.04,247.09,246.99,247.09,3550.0,236.489,236.5368,236.4411,236.5368,3550.0
2022-04-20 13:25:00,247.11,247.12,246.95,247.0,6403.0,236.556,236.5656,236.4028,236.4507,6403.0
2022-04-20 13:30:00,247.01,247.1,246.91,246.98,4920.0,236.4602,236.5464,236.3645,236.4315,4920.0
2022-04-20 13:35:00,247.16,247.16,247.06,247.1,3694.0,236.6038,236.6038,236.5081,236.5464,3694.0
2022-04-20 13:40:00,247.08,247.42,247.07,247.36,3417.0,236.5273,236.8527,236.5177,236.7953,3417.0
2022-04-20 13:45:00,247.36,247.58,247.19,247.21,10143.0,236.7953,237.0059,236.6326,236.6517,10143.0
2022-04-20 13:50:00,247.18,247.2,247.05,247.08,2782.0,236.623,236.6421,236.4985,236.5273,2782.0
2022-04-20 13:55:00,247.05,247.24,247.01,247.19,2725.0,236.4985,236.6804,236.4602,236.6326,2725.0
2022-04-20 14:00:00,247.21,247.32,247.1,247.23,6017.0,236.6517,236.757,236.5464,236.6709,6017.0
2022-04-20 14:05:00,247.28,247.28,247.1,247.18,4896.0,236.7187,236.7187,236.5464,236.623,4896.0
2022-04-20 14:10:00,247.12,247.15,246.93,246.95,2482.0,236.5656,236.5943,236.3837,236.4028,2482.0
2022-04-20 14:15:00,246.95,247.03,246.76,246.76,3527.0,236.4028,236.4794,236.2209,236.2209,3527.0
2022-04-20 14:20:00,246.61,246.73,246.61,246.66,4708.0,236.0773,236.1922,236.0773,236.1252,4708.0
2022-04-20 14:25:00,246.67,246.67,246.54,246.54,4463.0,236.1348,236.1348,236.0103,236.0103,4463.0
2022-04-20 14:30:00,246.48,246.58,246.45,246.47,2000.0,235.9529,236.0486,235.9242,235.9433,2000.0
2022-04-20 14:35:00,246.41,246.42,246.13,246.13,4807.0,235.8859,235.8954,235.6178,235.6178,4807.0
2022-04-20 14:40:00,246.18,246.18,246.08,246.12,1783.0,235.6657,235.6657,235.57,235.6083,1783.0
2022-04-20 14:45:00,246.11,246.32,246.09,246.25,1825.0,235.5987,235.7997,235.5795,235.7327,1825.0
2022-04-20 14:50:00,246.22,246.22,245.62,245.62,7954.0,235.704,235.704,235.1296,235.1296,7954.0
2022-04-20 14:55:00,245.63,245.83,245.55,245.77,6960.0,235.1392,235.3306,235.0626,235.2732,6960.0
2022-04-20 15:00:00,245.84,246.18,245.84,246.18,8093.0,235.3402,235.6657,235.3402,235.6657,8093.0
2022-04-20 15:05:00,246.11,246.18,245.94,246.17,7869.0,235.5987,235.6657,235.4359,235.6561,7869.0
2022-04-20 15:10:00,246.19,246.54,246.05,246.47,13547.0,235.6753,236.0103,235.5413,235.9433,13547.0
2022-04-20 15:15:00,246.39,246.55,246.39,246.48,1750.0,235.8667,236.0199,235.8667,235.9529,1750.0
2022-04-20 15:20:00,246.47,246.52,246.4,246.46,2327.0,235.9433,235.9912,235.8763,235.9337,2327.0
2022-04-20 15:25:00,246.56,246.76,246.49,246.53,9174.0,236.0295,236.2209,235.9625,236.0008,9174.0
2022-04-20 15:30:00,246.6,246.64,246.28,246.28,4067.0,236.0678,236.1061,235.7614,235.7614,4067.0
2022-04-20 15:35:00,246.31,246.59,246.2,246.48,5441.0,235.7901,236.0582,235.6848,235.9529,5441.0
2022-04-20 15:40:00,246.51,246.66,246.45,246.65,12541.0,235.9816,236.1252,235.9242,236.1156,12541.0
2022-04-20 15:45:00,246.66,247.08,246.64,246.88,42063.0,236.1252,236.5273,236.1061,236.3358,42063.0
2022-04-20 15:50:00,246.9,246.97,246.18,246.22,56526.0,236.3549,236.422,235.6657,235.704,56526.0
2022-04-20 15:55:00,246.24,246.31,246.0,246.09,130056.0,235.7231,235.7901,235.4934,235.5795,130056.0
2022-04-21 09:30:00,247.99,248.95,247.99,248.95,16385.0,237.3984,238.3174,237.3984,238.3174,16385.0
2022-04-21 09:35:00,248.93,248.93,248.52,248.53,1200.0,238.2982,238.2982,237.9058,237.9153,1200.0
2022-04-21 09:40:00,248.54,248.64,248.54,248.64,2367.0,237.9249,238.0206,237.9249,238.0206,2367.0
2022-04-21 09:45:00,248.6,248.67,248.53,248.53,1017.0,237.9823,238.0494,237.9153,237.9153,1017.0
2022-04-21 09:50:00,248.76,248.99,248.63,248.68,5135.0,238.1355,238.3557,238.0111,238.0589,5135.0
2022-04-21 09:55:00,248.74,248.74,248.63,248.68,985.0,238.1164,238.1164,238.0111,238.0589,985.0
2022-04-21 10:00:00,248.45,248.59,248.36,248.59,2058.0,237.8387,237.9728,237.7526,237.9728,2058.0
2022-04-21 10:05:00,248.45,248.46,248.18,248.19,1702.0,237.8387,237.8483,237.5803,237.5899,1702.0
2022-04-21 10:10:00,248.09,248.09,248.02,248.02,323.0,237.4941,237.4941,237.4271,237.4271,323.0
2022-04-21 10:15:00,248.12,248.12,247.94,247.94,1100.0,237.5228,237.5228,237.3505,237.3505,1100.0
2022-04-21 10:20:00,247.77,247.84,247.74,247.84,500.0,237.1878,237.2548,237.1591,237.2548,500.0
2022-04-21 10:25:00,247.83,248.21,247.83,248.21,2426.0,237.2452,237.609,237.2452,237.609,2426.0
2022-04-21 10:30:00,248.23,248.29,248.17,248.27,2676.0,237.6281,237.6856,237.5707,237.6664,2676.0
2022-04-21 10:35:00,248.37,248.37,247.93,247.93,1306.0,237.7622,237.7622,237.341,237.341,1306.0
2022-04-21 10:40:00,247.74,247.9,247.74,247.9,494.0,237.1591,237.3122,237.1591,237.3122,494.0
2022-04-21 10:45:00,247.72,247.73,247.4,247.4,1036.0,237.1399,237.1495,236.8336,236.8336,1036.0
2022-04-21 10:50:00,247.34,247.34,247.2,247.25,2405.0,236.7762,236.7762,236.6421,236.69,2405.0
2022-04-21 10:55:00,247.17,247.4,247.09,247.33,9426.0,236.6134,236.8336,236.5368,236.7666,9426.0
2022-04-21 11:00:00,247.37,247.46,247.31,247.46,7971.0,236.8049,236.891,236.7474,236.891,7971.0
2022-04-21 11:05:00,247.48,247.5,247.14,247.21,2486.0,236.9102,236.9293,236.5847,236.6517,2486.0
2022-04-21 11:10:00,247.27,247.51,247.26,247.39,2753.0,236.7091,236.9389,236.6996,236.824,2753.0
2022-04-21 11:15:00,247.32,247.38,247.01,247.26,4700.0,236.757,236.8144,236.4602,236.6996,4700.0
2022-04-21 11:20:00,247.23,247.3,246.82,247.11,3905.0,236.6709,236.7379,236.2784,236.556,3905.0
2022-04-21 11:25:00,247.24,247.38,246.97,247.02,19800.0,236.6804,236.8144,236.422,236.4698,19800.0
2022-04-21 11:30:00,246.96,247.0,246.56,246.74,18003.0,236.4124,236.4507,236.0295,236.2018,18003.0
2022-04-21 11:35:00,246.75,246.81,246.57,246.57,1800.0,236.2114,236.2688,236.039,236.039,1800.0
2022-04-21 11:40:00,246.55,246.56,246.25,246.38,18723.0,236.0199,236.0295,235.7327,235.8572,18723.0
2022-04-21 11:45:00,246.28,246.34,246.2,246.34,13124.0,235.7614,235.8189,235.6848,235.8189,13124.0
2022-04-21 11:50:00,246.19,246.41,246.18,246.26,1910.0,235.6753,235.8859,235.6657,235.7423,1910.0
2022-04-21 11:55:00,246.24,246.24,245.81,245.82,5093.0,235.7231,235.7231,235.3115,235.3211,5093.0
2022-04-21 12:00:00,245.85,246.0,245.59,245.6,2888.0,235.3498,235.4934,235.1009,235.1105,2888.0
2022-04-21 12:05:00,245.55,245.87,245.52,245.52,4805.0,235.0626,235.3689,235.0339,235.0339,4805.0
2022-04-21 12:10:00,245.51,245.68,245.39,245.39,1619.0,235.0243,235.1871,234.9094,234.9094,1619.0
2022-04-21 12:15:00,245.52,245.68,245.45,245.64,5365.0,235.0339,235.1871,234.9669,235.1488,5365.0
2022-04-21 12:20:00,245.64,245.71,245.36,245.39,4458.0,235.1488,235.2158,234.8807,234.9094,4458.0
2022-04-21 12:25:00,245.29,245.44,245.21,245.31,1400.0,234.8137,234.9573,234.7371,234.8329,1400.0
2022-04-21 12:30:00,245.23,245.56,245.19,245.52,6259.0,234.7563,235.0722,234.718,235.0339,6259.0
2022-04-21 12:35:00,245.46,245.65,245.32,245.32,900.0,234.9764,235.1583,234.8424,234.8424,900.0
2022-04-21 12:40:00,245.48,245.49,245.28,245.34,1470.0,234.9956,235.0052,234.8041,234.8616,1470.0
2022-04-21 12:45:00,245.3,245.5,245.06,245.09,4340.0,234.8233,235.0147,234.5935,234.6223,4340.0
2022-04-21 12:50:00,244.93,244.93,244.7,244.71,2492.0,234.4691,234.4691,234.2489,234.2585,2492.0
2022-04-21 12:55:00,244.91,244.91,244.83,244.84,372.0,234.4499,234.4499,234.3734,234.3829,372.0
2022-04-21 13:00:00,244.75,244.76,244.33,244.33,940.0,234.2968,234.3063,233.8947,233.8947,940.0
2022-04-21 13:05:00,244.4,244.43,244.4,244.43,393.0,233.9617,233.9904,233.9617,233.9904,393.0
2022-04-21 13:10:00,244.42,244.58,244.36,244.52,1658.0,233.9809,234.134,233.9234,234.0766,1658.0
2022-04-21 13:15:00,244.55,244.55,244.04,244.04,4277.0,234.1053,234.1053,233.6171,233.6171,4277.0
2022-04-21 13:20:00,244.33,244.94,244.33,244.8,3159.0,233.8947,234.4787,233.8947,234.3446,3159.0
2022-04-21 13:25:00,244.68,245.07,244.46,245.07,3500.0,234.2298,234.6031,234.0192,234.6031,3500.0
2022-04-21 13:30:00,245.05,245.19,244.84,244.9,1800.0,234.584,234.718,234.3829,234.4404,1800.0
2022-04-21 13:35:00,244.79,244.79,244.46,244.53,4875.0,234.3351,234.3351,234.0192,234.0862,4875.0
2022-04-21 13:40:00,244.5,244.71,244.36,244.36,3025.0,234.0575,234.2585,233.9234,233.9234,3025.0
2022-04-21 13:45:00,244.39,244.89,244.34,244.71,1108.0,233.9521,234.4308,233.9043,234.2585,1108.0
2022-04-21 13:50:00,244.56,244.67,244.42,244.42,20772.0,234.1149,234.2202,233.9809,233.9809,20772.0
2022-04-21 13:55:00,244.41,244.41,244.09,244.15,4197.0,233.9713,233.9713,233.665,233.7224,4197.0
2022-04-21 14:00:00,243.97,243.97,243.53,243.56,2284.0,233.5501,233.5501,233.1289,233.1576,2284.0
2022-04-21 14:05:00,243.54,243.68,243.51,243.64,2240.0,233.1385,233.2725,233.1097,233.2342,2240.0
2022-04-21 14:10:00,243.64,243.77,243.46,243.64,4079.0,233.2342,233.3586,233.0619,233.2342,4079.0
2022-04-21 14:15:00,243.47,243.67,243.36,243.52,6887.0,233.0714,233.2629,232.9661,233.1193,6887.0
2022-04-21 14:20:00,243.57,243.84,243.41,243.41,5330.0,233.1672,233.4256,233.014,233.014,5330.0
2022-04-21 14:25:00,243.43,243.65,243.43,243.54,1500.0,233.0332,233.2438,233.0332,233.1385,1500.0
2022-04-21 14:30:00,243.49,243.88,243.49,243.87,1576.0,233.0906,233.4639,233.0906,233.4544,1576.0
2022-04-21 14:35:00,243.97,244.22,243.61,243.61,2021.0,233.5501,233.7894,233.2055,233.2055,2021.0
2022-04-21 14:40:00,243.57,243.59,243.17,243.18,5569.0,233.1672,233.1863,232.7843,232.7938,5569.0
2022-04-21 14:45:00,243.25,243.25,242.9,242.9,3907.0,232.8608,232.8608,232.5258,232.5258,3907.0
2022-04-21 14:50:00,242.96,242.96,242.85,242.85,9346.0,232.5832,232.5832,232.4779,232.4779,9346.0
2022-04-21 14:55:00,242.83,242.85,242.63,242.77,8364.0,232.4588,232.4779,232.2673,232.4013,8364.0
2022-04-21 15:00:00,242.62,242.62,242.24,242.25,3299.0,232.2577,232.2577,231.894,231.9035,3299.0
2022-04-21 15:05:00,242.29,242.48,242.11,242.17,5289.0,231.9418,232.1237,231.7695,231.827,5289.0
2022-04-21 15:10:00,242.02,242.25,242.02,242.25,5124.0,231.6834,231.9035,231.6834,231.9035,5124.0
2022-04-21 15:15:00,242.22,242.45,242.04,242.26,6141.0,231.8748,232.095,231.7025,231.9131,6141.0
2022-04-21 15:20:00,242.29,242.62,242.24,242.62,1895.0,231.9418,232.2577,231.894,232.2577,1895.0
2022-04-21 15:25:00,242.59,243.03,242.27,242.93,28144.0,232.229,232.6502,231.9227,232.5545,28144.0
2022-04-21 15:30:00,242.85,242.89,242.27,242.27,11090.0,232.4779,232.5162,231.9227,231.9227,11090.0
2022-04-21 15:35:00,242.25,242.26,241.85,242.01,8993.0,231.9035,231.9131,231.5206,231.6738,8993.0
2022-04-21 15:40:00,242.15,242.49,242.05,242.4,16573.0,231.8078,232.1333,231.7121,232.0471,16573.0
2022-04-21 15:45:00,242.35,242.45,241.63,241.65,11935.0,231.9993,232.095,231.31,231.3292,11935.0
2022-04-21 15:50:00,241.71,242.67,241.71,242.48,17084.0,231.3866,232.3056,231.3866,232.1237,17084.0
2022-04-21 15:55:00,242.45,242.47,241.99,242.17,99431.0,232.095,232.1142,231.6547,231.827,99431.0
2022-04-22 09:30:00,241.6,241.6,241.27,241.5,7219.0,231.2813,231.2813,230.9654,231.1856,7219.0
2022-04-22 09:35:00,241.31,241.31,240.68,240.68,700.0,231.0037,231.0037,230.4006,230.4006,700.0
2022-04-22 09:40:00,240.54,240.54,239.94,240.1,12868.0,230.2666,230.2666,229.6922,229.8454,12868.0
2022-04-22 09:45:00,240.08,240.23,240.0,240.15,5366.0,229.8262,229.9698,229.7496,229.8932,5366.0
2022-04-22 09:50:00,240.51,240.86,240.42,240.54,2252.0,230.2379,230.5729,230.1517,230.2666,2252.0
2022-04-22 09:55:00,240.68,240.68,240.07,240.07,1430.0,230.4006,230.4006,229.8167,229.8167,1430.0
2022-04-22 10:00:00,240.04,240.7,240.04,240.21,3881.0,229.7879,230.4197,229.7879,229.9507,3881.0
2022-04-22 10:05:00,240.64,241.03,240.64,240.81,1450.0,230.3623,230.7357,230.3623,230.5251,1450.0
2022-04-22 10:10:00,240.6,240.73,240.38,240.38,1145.0,230.324,230.4485,230.1134,230.1134,1145.0
2022-04-22 10:15:00,240.33,240.33,239.9,239.96,2596.0,230.0656,230.0656,229.6539,229.7114,2596.0
2022-04-22 10:20:00,239.7,239.7,239.42,239.42,1134.0,229.4625,229.4625,229.1944,229.1944,1134.0
2022-04-22 10:25:00,239.51,239.64,239.31,239.59,2486.0,229.2806,229.405,229.0891,229.3572,2486.0
2022-04-22 10:30:00,239.35,239.69,239.28,239.69,24816.0,229.1274,229.4529,229.0604,229.4529,24816.0
2022-04-22 10:35:00,239.59,239.82,239.46,239.46,3199.0,229.3572,229.5773,229.2327,229.2327,3199.0
2022-04-22 10:40:00,239.34,239.34,239.07,239.2,2446.0,229.1178,229.1178,228.8594,228.9838,2446.0
2022-04-22 10:45:00,239.4,239.55,239.29,239.51,23509.0,229.1753,229.3189,229.07,229.2806,23509.0
2022-04-22 10:50:00,239.3,239.3,239.02,239.07,4801.0,229.0795,229.0795,228.8115,228.8594,4801.0
2022-04-22 10:55:00,239.0,239.28,238.93,239.03,3087.0,228.7924,229.0604,228.7253,228.8211,3087.0
2022-04-22 11:00:00,239.07,239.26,238.85,238.94,4830.0,228.8594,229.0413,228.6488,228.7349,4830.0
2022-04-22 11:05:00,239.01,239.6,239.01,239.56,20075.0,228.8019,229.3667,228.8019,229.3284,20075.0
2022-04-22 11:10:00,239.58,239.58,239.27,239.46,3715.0,229.3476,229.3476,229.0508,229.2327,3715.0
2022-04-22 11:15:00,239.48,239.53,239.27,239.42,1523.0,229.2519,229.2997,229.0508,229.1944,1523.0
2022-04-22 11:20:00,239.4,239.55,239.28,239.3,14694.0,229.1753,229.3189,229.0604,229.0795,14694.0
2022-04-22 11:25:00,239.29,239.29,239.18,239.27,9287.0,229.07,229.07,228.9647,229.0508,9287.0
2022-04-22 11:30:00,239.31,239.31,238.93,238.94,9466.0,229.0891,229.0891,228.7253,228.7349,9466.0
2022-04-22 11:35:00,238.9,238.92,238.67,238.72,3004.0,228.6966,228.7158,228.4764,228.5243,3004.0
2022-04-22 11:40:00,238.7,238.7,238.23,238.23,7498.0,228.5052,228.5052,228.0552,228.0552,7498.0
2022-04-22 11:45:00,238.34,238.38,238.25,238.25,1131.0,228.1605,228.1988,228.0744,228.0744,1131.0
2022-04-22 11:50:00,238.22,238.24,238.02,238.03,2837.0,228.0457,228.0648,227.8542,227.8638,2837.0
2022-04-22 11:55:00,237.96,238.06,237.91,237.91,800.0,227.7968,227.8925,227.7489,227.7489,800.0
2022-04-22 12:00:00,237.85,237.88,237.72,237.86,17204.0,227.6915,227.7202,227.567,227.701,17204.0
2022-04-22 12:05:00,237.96,237.98,237.74,237.74,1523.0,227.7968,227.8159,227.5862,227.5862,1523.0
2022-04-22 12:10:00,237.75,237.88,237.68,237.84,2435.0,227.5957,227.7202,227.5287,227.6819,2435.0
2022-04-22 12:15:00,237.89,238.01,237.82,237.85,1100.0,227.7298,227.8446,227.6628,227.6915,1100.0
2022-04-22 12:20:00,237.91,238.16,237.91,238.14,2007.0,227.7489,227.9882,227.7489,227.9691,2007.0
2022-04-22 12:25:00,238.2,238.37,238.12,238.22,894.0,228.0265,228.1893,227.9499,228.0457,894.0
2022-04-22 12:30:00,238.22,238.52,238.18,238.49,1075.0,228.0457,228.3329,228.0074,228.3041,1075.0
2022-04-22 12:35:00,238.7,238.7,238.51,238.51,500.0,228.5052,228.5052,228.3233,228.3233,500.0
2022-04-22 12:40:00,238.43,238.43,238.17,238.33,3806.0,228.2467,228.2467,227.9978,228.151,3806.0
2022-04-22 12:45:00,238.34,238.44,238.26,238.34,1509.0,228.1605,228.2563,228.084,228.1605,1509.0
2022-04-22 12:50:00,238.15,238.15,238.11,238.11,495.0,227.9787,227.9787,227.9404,227.9404,495.0
2022-04-22 12:55:00,237.96,237.96,237.89,237.91,1125.0,227.7968,227.7968,227.7298,227.7489,1125.0
2022-04-22 13:00:00,237.9,237.9,237.54,237.58,1875.0,227.7393,227.7393,227.3947,227.433,1875.0
2022-04-22 13:05:00,237.85,237.85,237.79,237.82,400.0,227.6915,227.6915,227.634,227.6628,400.0
2022-04-22 13:10:00,237.78,237.89,237.75,237.89,6169.0,227.6245,227.7298,227.5957,227.7298,6169.0
2022-04-22 13:15:00,237.91,238.04,237.84,238.04,4775.0,227.7489,227.8734,227.6819,227.8734,4775.0
2022-04-22 13:20:00,237.71,237.71,237.43,237.47,3687.0,227.5575,227.5575,227.2894,227.3277,3687.0
2022-04-22 13:25:00,237.46,237.77,237.46,237.76,2111.0,227.3181,227.6149,227.3181,227.6053,2111.0
2022-04-22 13:30:00,237.69,237.69,237.62,237.67,1646.0,227.5383,227.5383,227.4713,227.5192,1646.0
2022-04-22 13:35:00,237.5,237.53,237.39,237.41,3884.0,227.3564,227.3851,227.2511,227.2703,3884.0
2022-04-22 13:40:00,237.38,237.5,237.2,237.48,4128.0,227.2415,227.3564,227.0692,227.3373,4128.0
2022-04-22 13:45:00,237.47,237.53,237.4,237.4,2139.0,227.3277,227.3851,227.2607,227.2607,2139.0
2022-04-22 13:50:00,237.34,237.42,237.08,237.08,62909.0,227.2033,227.2798,226.9544,226.9544,62909.0
2022-04-22 13:55:00,237.11,237.17,236.97,236.97,4074.0,226.9831,227.0405,226.8491,226.8491,4074.0
2022-04-22 14:00:00,236.96,237.04,236.77,236.77,7069.0,226.8395,226.9161,226.6576,226.6576,7069.0
2022-04-22 14:05:00,236.81,237.01,236.81,236.85,6324.0,226.6959,226.8873,226.6959,226.7342,6324.0
2022-04-22 14:10:00,236.82,236.95,236.79,236.85,6075.0,226.7055,226.8299,226.6767,226.7342,6075.0
2022-04-22 14:15:00,236.89,237.55,236.81,237.48,11405.0,226.7725,227.4043,226.6959,227.3373,11405.0
2022-04-22 14:20:00,237.45,237.67,237.25,237.26,3657.0,227.3086,227.5192,227.1171,227.1267,3657.0
2022-04-22 14:25:00,237.22,237.22,237.06,237.06,4200.0,227.0884,227.0884,226.9352,226.9352,4200.0
2022-04-22 14:30:00,237.25,237.25,236.69,236.69,1388.0,227.1171,227.1171,226.581,226.581,1388.0
2022-04-22 14:35:00,236.7,236.7,236.58,236.65,1623.0,226.5906,226.5906,226.4757,226.5427,1623.0
2022-04-22 14:40:00,236.63,236.82,236.63,236.73,5823.0,226.5236,226.7055,226.5236,226.6193,5823.0
2022-04-22 14:45:00,236.77,236.77,236.51,236.55,2358.0,226.6576,226.6576,226.4087,226.447,2358.0
2022-04-22 14:50:00,236.55,236.55,236.2,236.25,3828.0,226.447,226.447,226.1119,226.1598,3828.0
2022-04-22 14:55:00,236.2,236.25,235.97,236.25,1454.0,226.1119,226.1598,225.8918,226.1598,1454.0
2022-04-22 15:00:00,236.33,236.33,236.04,236.07,10870.0,226.2364,226.2364,225.9588,225.9875,10870.0
2022-04-22 15:05:00,236.1,236.38,236.1,236.11,6939.0,226.0162,226.2843,226.0162,226.0258,6939.0
2022-04-22 15:10:00,236.03,237.1,235.92,237.06,14634.0,225.9492,226.9735,225.8439,226.9352,14634.0
2022-04-22 15:15:00,236.98,237.39,236.81,237.22,6419.0,226.8586,227.2511,226.6959,227.0884,6419.0
2022-04-22 15:20:00,237.34,237.34,236.73,236.73,6934.0,227.2033,227.2033,226.6193,226.6193,6934.0
2022-04-22 15:25:00,236.84,237.05,236.83,236.87,5793.0,226.7246,226.9256,226.715,226.7533,5793.0
2022-04-22 15:30:00,237.18,237.83,237.1,237.76,18734.0,227.0501,227.6723,226.9735,227.6053,18734.0
2022-04-22 15:35:00,237.94,237.94,237.46,237.58,3792.0,227.7776,227.7776,227.3181,227.433,3792.0
2022-04-22 15:40:00,237.77,237.81,237.02,237.16,25739.0,227.6149,227.6532,226.8969,227.0309,25739.0
2022-04-22 15:45:00,237.08,237.11,236.35,236.35,18922.0,226.9544,226.9831,226.2555,226.2555,18922.0
2022-04-22 15:50:00,236.26,236.26,235.65,235.81,30314.0,226.1694,226.1694,225.5854,225.7386,30314.0
2022-04-22 15:55:00,235.78,235.93,235.28,235.6,66970.0,225.7099,225.8535,225.2312,225.5376,66970.0
2022-04-25 09:30:00,234.05,234.15,233.27,233.3,14223.0,224.0538,224.1495,223.3071,223.3358,14223.0
2022-04-25 09:35:00,233.73,234.24,233.7,233.94,8900.0,223.7474,224.2357,223.7187,223.9485,8900.0
2022-04-25 09:40:00,233.7,234.05,233.52,233.52,10716.0,223.7187,224.0538,223.5464,223.5464,10716.0
2022-04-25 09:45:00,233.34,233.49,233.05,233.49,2848.0,223.3741,223.5177,223.0965,223.5177,2848.0
2022-04-25 09:50:00,233.82,233.82,233.33,233.33,961.0,223.8336,223.8336,223.3645,223.3645,961.0
2022-04-25 09:55:00,232.97,233.28,232.42,232.43,4275.0,223.0199,223.3167,222.4934,222.503,4275.0
2022-04-25 10:00:00,232.59,232.74,232.35,232.5,11632.0,222.6561,222.7997,222.4264,222.57,11632.0
2022-04-25 10:05:00,232.32,232.83,232.31,232.81,6715.0,222.3977,222.8859,222.3881,222.8667,6715.0
2022-04-25 10:10:00,232.86,233.22,232.58,232.74,26212.0,222.9146,223.2592,222.6466,222.7997,26212.0
2022-04-25 10:15:00,232.78,232.97,232.6,232.97,3459.0,222.838,223.0199,222.6657,223.0199,3459.0
2022-04-25 10:20:00,232.43,233.47,232.42,233.47,1375.0,222.503,223.4985,222.4934,223.4985,1375.0
2022-04-25 10:25:00,233.7,233.91,233.67,233.91,1373.0,223.7187,223.9197,223.69,223.9197,1373.0
2022-04-25 10:30:00,233.83,234.55,233.83,234.49,8011.0,223.8432,224.5324,223.8432,224.475,8011.0
2022-04-25 10:35:00,234.61,234.67,234.09,234.09,4178.0,224.5899,224.6473,224.0921,224.0921,4178.0
2022-04-25 10:40:00,233.73,233.84,233.44,233.67,15832.0,223.7474,223.8527,223.4698,223.69,15832.0
2022-04-25 10:45:00,233.64,233.99,233.64,233.99,4052.0,223.6613,223.9963,223.6613,223.9963,4052.0
2022-04-25 10:50:00,233.83,233.83,233.17,233.18,1261.0,223.8432,223.8432,223.2114,223.2209,1261.0
2022-04-25 10:55:00,233.22,233.23,232.65,232.75,8148.0,223.2592,223.2688,222.7136,222.8093,8148.0
2022-04-25 11:00:00,232.75,232.92,232.63,232.8,3646.0,222.8093,222.972,222.6944,222.8572,3646.0
2022-04-25 11:05:00,232.61,232.78,232.61,232.68,46874.0,222.6753,222.838,222.6753,222.7423,46874.0
2022-04-25 11:10:00,232.54,233.27,232.54,232.93,6288.0,222.6083,223.3071,222.6083,222.9816,6288.0
2022-04-25 11:15:00,232.67,232.75,232.31,232.75,8629.0,222.7327,222.8093,222.3881,222.8093,8629.0
2022-04-25 11:20:00,232.71,233.14,232.71,233.14,6108.0,222.771,223.1826,222.771,223.1826,6108.0
2022-04-25 11:25:00,233.27,233.53,232.72,232.72,9030.0,223.3071,223.556,222.7806,222.7806,9030.0
2022-04-25 11:30:00,232.77,232.84,232.27,232.69,28223.0,222.8284,222.8954,222.3498,222.7519,28223.0
2022-04-25 11:35:00,232.77,233.18,232.5,232.56,9674.0,222.8284,223.2209,222.57,222.6274,9674.0
2022-04-25 11:40:00,232.62,232.62,232.36,232.36,1349.0,222.6848,222.6848,222.4359,222.4359,1349.0
2022-04-25 11:45:00,232.26,232.27,231.92,232.02,10928.0,222.3402,222.3498,222.0147,222.1105,10928.0
2022-04-25 11:50:00,231.79,232.07,231.75,231.96,34228.0,221.8903,222.1583,221.852,222.053,34228.0
2022-04-25 11:55:00,231.91,232.34,231.87,232.3,13181.0,222.0052,222.4168,221.9669,222.3785,13181.0
2022-04-25 12:00:00,232.28,232.28,231.95,232.26,4776.0,222.3594,222.3594,222.0435,222.3402,4776.0
2022-04-25 12:05:00,232.31,233.25,232.31,233.1,10057.0,222.3881,223.2879,222.3881,223.1443,10057.0
2022-04-25 12:10:00,233.06,233.37,232.95,233.11,9307.0,223.1061,223.4028,223.0007,223.1539,9307.0
2022-04-25 12:15:00,233.2,233.38,232.81,232.83,5048.0,223.2401,223.4124,222.8667,222.8859,5048.0
2022-04-25 12:20:00,233.05,233.65,233.04,233.45,2703.0,223.0965,223.6709,223.0869,223.4794,2703.0
2022-04-25 12:25:00,233.82,233.82,233.49,233.49,1341.0,223.8336,223.8336,223.5177,223.5177,1341.0
2022-04-25 12:30:00,233.23,233.77,233.23,233.6,3255.0,223.2688,223.7857,223.2688,223.623,3255.0
2022-04-25 12:35:00,233.63,234.03,233.63,233.77,12341.0,223.6517,224.0346,223.6517,223.7857,12341.0
2022-04-25 12:40:00,233.68,233.72,233.4,233.44,2437.0,223.6996,223.7379,223.4315,223.4698,2437.0
2022-04-25 12:45:00,233.35,234.13,233.35,234.13,1883.0,223.3837,224.1304,223.3837,224.1304,1883.0
2022-04-25 12:50:00,234.27,234.27,233.58,233.58,5499.0,224.2644,224.2644,223.6038,223.6038,5499.0
2022-04-25 12:55:00,233.49,233.6,233.37,233.6,3215.0,223.5177,223.623,223.4028,223.623,3215.0
2022-04-25 13:00:00,233.69,233.71,233.01,233.01,3421.0,223.7091,223.7283,223.0582,223.0582,3421.0
2022-04-25 13:05:00,233.06,233.78,233.06,233.78,1538.0,223.1061,223.7953,223.1061,223.7953,1538.0
2022-04-25 13:10:00,233.86,234.26,233.85,234.1,6752.0,223.8719,224.2548,223.8623,224.1016,6752.0
2022-04-25 13:15:00,234.26,234.51,234.16,234.16,5489.0,224.2548,224.4941,224.1591,224.1591,5489.0
2022-04-25 13:20:00,234.17,234.22,234.07,234.16,2250.0,224.1686,224.2165,224.0729,224.1591,2250.0
2022-04-25 13:25:00,234.2,234.2,233.8,234.03,1560.0,224.1974,224.1974,223.8144,224.0346,1560.0
2022-04-25 13:30:00,233.96,234.45,233.71,233.72,7015.0,223.9676,224.4367,223.7283,223.7379,7015.0
2022-04-25 13:35:00,233.74,233.74,233.55,233.67,3140.0,223.757,223.757,223.5751,223.69,3140.0
2022-04-25 13:40:00,234.14,234.15,233.93,233.95,1283.0,224.1399,224.1495,223.9389,223.958,1283.0
2022-04-25 13:45:00,233.96,234.09,233.9,234.09,2007.0,223.9676,224.0921,223.9102,224.0921,2007.0
2022-04-25 13:50:00,233.99,233.99,233.6,233.83,4399.0,223.9963,223.9963,223.623,223.8432,4399.0
2022-04-25 13:55:00,233.92,233.94,233.61,233.77,28870.0,223.9293,223.9485,223.6326,223.7857,28870.0
2022-04-25 14:00:00,233.82,233.88,233.39,233.49,4580.0,223.8336,223.891,223.422,223.5177,4580.0
2022-04-25 14:05:00,233.54,234.28,233.54,234.28,3100.0,223.5656,224.2739,223.5656,224.2739,3100.0
2022-04-25 14:10:00,234.29,234.45,233.96,234.3,6978.0,224.2835,224.4367,223.9676,224.2931,6978.0
2022-04-25 14:15:00,234.34,234.81,234.3,234.71,10731.0,224.3314,224.7813,224.2931,224.6856,10731.0
2022-04-25 14:20:00,234.72,235.16,234.72,235.12,10689.0,224.6952,225.1164,224.6952,225.0781,10689.0
2022-04-25 14:25:00,235.16,235.52,235.06,235.39,30140.0,225.1164,225.461,225.0206,225.3365,30140.0
2022-04-25 14:30:00,235.52,235.61,235.4,235.53,9637.0,225.461,225.5471,225.3461,225.4706,9637.0
2022-04-25 14:35:00,235.54,235.6,235.21,235.21,15286.0,225.4801,225.5376,225.1642,225.1642,15286.0
2022-04-25 14:40:00,235.21,235.43,235.09,235.09,9832.0,225.1642,225.3748,225.0494,225.0494,9832.0
2022-04-25 14:45:00,235.05,235.8,235.03,235.76,4647.0,225.0111,225.729,224.9919,225.6907,4647.0
2022-04-25 14:50:00,235.84,236.09,235.73,236.07,14872.0,225.7673,226.0066,225.662,225.9875,14872.0
2022-04-25 14:55:00,236.08,236.1,235.43,235.45,31534.0,225.9971,226.0162,225.3748,225.394,31534.0
2022-04-25 15:00:00,235.4,235.55,234.59,234.77,24786.0,225.3461,225.4897,224.5707,224.743,24786.0
2022-04-25 15:05:00,234.8,234.83,234.53,234.68,6112.0,224.7717,224.8005,224.5133,224.6569,6112.0
2022-04-25 15:10:00,234.78,235.03,234.77,235.02,9765.0,224.7526,224.9919,224.743,224.9823,9765.0
2022-04-25 15:15:00,235.16,235.72,235.14,235.64,9030.0,225.1164,225.6524,225.0972,225.5759,9030.0
2022-04-25 15:20:00,235.95,236.22,235.93,236.21,1471.0,225.8726,226.1311,225.8535,226.1215,1471.0
2022-04-25 15:25:00,236.43,236.45,235.74,236.41,9044.0,226.3321,226.3513,225.6716,226.313,9044.0
2022-04-25 15:30:00,236.31,236.56,236.27,236.44,53651.0,226.2172,226.4566,226.179,226.3417,53651.0
2022-04-25 15:35:00,236.38,236.86,236.38,236.8,12139.0,226.2843,226.7438,226.2843,226.6863,12139.0
2022-04-25 15:40:00,236.85,237.03,236.29,236.94,52037.0,226.7342,226.9065,226.1981,226.8203,52037.0
2022-04-25 15:45:00,236.93,237.05,236.5,236.55,16403.0,226.8108,226.9256,226.3991,226.447,16403.0
2022-04-25 15:50:00,236.65,237.15,236.33,237.14,35431.0,226.5427,227.0214,226.2364,227.0118,35431.0
2022-04-25 15:55:00,236.98,237.17,236.77,237.06,37379.0,226.8586,227.0405,226.6576,226.9352,37379.0
2022-04-26 09:30:00,235.61,235.7,235.16,235.16,15189.0,225.5471,225.6333,225.1164,225.1164,15189.0
2022-04-26 09:35:00,235.21,235.23,235.14,235.18,575.0,225.1642,225.1834,225.0972,225.1355,575.0
2022-04-26 09:40:00,235.0,235.06,234.71,234.71,8610.0,224.9632,225.0206,224.6856,224.6856,8610.0
2022-04-26 09:45:00,234.62,234.98,234.58,234.66,6354.0,224.5994,224.944,224.5611,224.6377,6354.0
2022-04-26 09:50:00,234.62,234.77,234.35,234.35,7448.0,224.5994,224.743,224.341,224.341,7448.0
2022-04-26 09:55:00,234.42,234.42,234.42,234.42,100.0,224.408,224.408,224.408,224.408,100.0
2022-04-26 10:00:00,234.41,234.41,234.16,234.19,3712.0,224.3984,224.3984,224.1591,224.1878,3712.0
2022-04-26 10:05:00,234.46,234.66,234.46,234.66,1128.0,224.4463,224.6377,224.4463,224.6377,1128.0
2022-04-26 10:10:00,234.59,234.59,234.11,234.16,1200.0,224.5707,224.5707,224.1112,224.1591,1200.0
2022-04-26 10:15:00,234.04,234.04,233.33,233.5,4847.0,224.0442,224.0442,223.3645,223.5273,4847.0
2022-04-26 10:20:00,233.37,233.54,233.1,233.45,11972.0,223.4028,223.5656,223.1443,223.4794,11972.0
2022-04-26 10:25:00,233.23,233.57,233.21,233.57,2800.0,223.2688,223.5943,223.2496,223.5943,2800.0
2022-04-26 10:30:00,233.42,233.43,233.11,233.13,800.0,223.4507,223.4602,223.1539,223.1731,800.0
2022-04-26 10:35:00,233.1,233.24,232.87,233.02,4642.0,223.1443,223.2784,222.9242,223.0678,4642.0
2022-04-26 10:40:00,232.94,232.97,232.56,232.82,4170.0,222.9912,223.0199,222.6274,222.8763,4170.0
2022-04-26 10:45:00,232.94,233.16,232.89,233.11,18975.0,222.9912,223.2018,222.9433,223.1539,18975.0
2022-04-26 10:50:00,233.03,233.2,232.83,232.97,6180.0,223.0773,223.2401,222.8859,223.0199,6180.0
2022-04-26 10:55:00,232.92,232.98,232.77,232.84,18666.0,222.972,223.0295,222.8284,222.8954,18666.0
2022-04-26 11:00:00,232.82,232.82,232.51,232.57,3015.0,222.8763,222.8763,222.5795,222.637,3015.0
2022-04-26 11:05:00,232.48,232.51,232.36,232.42,4510.0,222.5508,222.5795,222.4359,222.4934,4510.0
2022-04-26 11:10:00,232.54,232.82,232.54,232.82,1000.0,222.6083,222.8763,222.6083,222.8763,1000.0
2022-04-26 11:15:00,232.67,232.67,232.41,232.42,12611.0,222.7327,222.7327,222.4838,222.4934,12611.0
2022-04-26 11:20:00,232.37,233.03,232.36,232.88,21967.0,222.4455,223.0773,222.4359,222.9337,21967.0
2022-04-26 11:25:00,232.81,232.96,232.69,232.76,16563.0,222.8667,223.0103,222.7519,222.8189,16563.0
2022-04-26 11:30:00,232.73,232.97,232.48,232.8,45785.0,222.7901,223.0199,222.5508,222.8572,45785.0
2022-04-26 11:35:00,232.64,232.68,232.19,232.49,17264.0,222.704,222.7423,222.2732,222.5604,17264.0
2022-04-26 11:40:00,232.26,232.49,232.08,232.49,36980.0,222.3402,222.5604,222.1679,222.5604,36980.0
2022-04-26 11:45:00,232.56,232.63,232.33,232.5,2956.0,222.6274,222.6944,222.4072,222.57,2956.0
2022-04-26 11:50:00,232.44,232.48,232.39,232.39,1654.0,222.5125,222.5508,222.4647,222.4647,1654.0
2022-04-26 11:55:00,232.23,232.23,231.95,231.96,3711.0,222.3115,222.3115,222.0435,222.053,3711.0
2022-04-26 12:00:00,232.01,232.17,231.96,232.16,1426.0,222.1009,222.2541,222.053,222.2445,1426.0
2022-04-26 12:05:00,232.23,232.51,232.18,232.51,1013.0,222.3115,222.5795,222.2636,222.5795,1013.0
2022-04-26 12:10:00,232.33,232.46,232.32,232.39,2082.0,222.4072,222.5317,222.3977,222.4647,2082.0
2022-04-26 12:15:00,232.64,232.79,232.63,232.77,2115.0,222.704,222.8476,222.6944,222.8284,2115.0
2022-04-26 12:20:00,232.84,233.02,232.84,233.0,700.0,222.8954,223.0678,222.8954,223.0486,700.0
2022-04-26 12:25:00,233.03,233.45,233.03,233.45,2183.0,223.0773,223.4794,223.0773,223.4794,2183.0
2022-04-26 12:30:00,233.26,233.26,233.23,233.23,200.0,223.2975,223.2975,223.2688,223.2688,200.0
2022-04-26 12:35:00,233.24,233.24,232.81,232.82,5992.0,223.2784,223.2784,222.8667,222.8763,5992.0
2022-04-26 12:40:00,232.77,233.03,232.77,232.89,807.0,222.8284,223.0773,222.8284,222.9433,807.0
2022-04-26 12:45:00,232.7,232.71,232.7,232.71,411.0,222.7614,222.771,222.7614,222.771,411.0
2022-04-26 12:50:00,232.76,233.03,232.73,232.84,3052.0,222.8189,223.0773,222.7901,222.8954,3052.0
2022-04-26 12:55:00,232.81,233.52,232.79,233.51,1839.0,222.8667,223.5464,222.8476,223.5368,1839.0
2022-04-26 13:00:00,233.48,233.48,232.5,232.51,1225.0,223.5081,223.5081,222.57,222.5795,1225.0
2022-04-26 13:05:00,232.72,232.72,232.64,232.64,1333.0,222.7806,222.7806,222.704,222.704,1333.0
2022-04-26 13:10:00,232.59,232.72,232.36,232.36,4093.0,222.6561,222.7806,222.4359,222.4359,4093.0
2022-04-26 13:15:00,232.3,232.3,232.18,232.22,702.0,222.3785,222.3785,222.2636,222.3019,702.0
2022-04-26 13:20:00,232.1,232.12,231.87,231.95,2779.0,222.1871,222.2062,221.9669,222.0435,2779.0
2022-04-26 13:25:00,231.9,231.97,231.73,231.79,7074.0,221.9956,222.0626,221.8329,221.8903,7074.0
2022-04-26 13:30:00,231.79,231.97,231.57,231.97,7785.0,221.8903,222.0626,221.6797,222.0626,7785.0
2022-04-26 13:35:00,231.8,231.94,231.62,231.94,6493.0,221.8999,222.0339,221.7276,222.0339,6493.0
2022-04-26 13:40:00,231.97,232.55,231.97,232.31,8034.0,222.0626,222.6178,222.0626,222.3881,8034.0
2022-04-26 13:45:00,232.45,232.49,232.08,232.16,2447.0,222.5221,222.5604,222.1679,222.2445,2447.0
2022-04-26 13:50:00,232.07,232.12,231.82,231.82,2748.0,222.1583,222.2062,221.919,221.919,2748.0
2022-04-26 13:55:00,231.81,232.12,231.81,231.88,7247.0,221.9094,222.2062,221.9094,221.9764,7247.0
2022-04-26 14:00:00,232.01,232.01,231.7,231.96,9168.0,222.1009,222.1009,221.8041,222.053,9168.0
2022-04-26 14:05:00,231.88,232.08,231.79,232.08,3447.0,221.9764,222.1679,221.8903,222.1679,3447.0
2022-04-26 14:10:00,231.93,232.19,231.93,232.19,4703.0,222.0243,222.2732,222.0243,222.2732,4703.0
2022-04-26 14:15:00,232.4,232.53,232.03,232.24,11226.0,222.4742,222.5987,222.12,222.3211,11226.0
2022-04-26 14:20:00,232.19,232.77,232.19,232.61,5579.0,222.2732,222.8284,222.2732,222.6753,5579.0
2022-04-26 14:25:00,232.65,232.67,232.46,232.66,1614.0,222.7136,222.7327,222.5317,222.7231,1614.0
2022-04-26 14:30:00,232.64,232.64,232.32,232.56,1912.0,222.704,222.704,222.3977,222.6274,1912.0
2022-04-26 14:35:00,232.64,232.83,232.58,232.83,400.0,222.704,222.8859,222.6466,222.8859,400.0
2022-04-26 14:40:00,232.53,232.53,232.04,232.06,3466.0,222.5987,222.5987,222.1296,222.1488,3466.0
2022-04-26 14:45:00,231.86,232.15,231.84,232.15,4880.0,221.9573,222.2349,221.9382,222.2349,4880.0
2022-04-26 14:50:00,232.2,232.36,232.16,232.35,868.0,222.2828,222.4359,222.2445,222.4264,868.0
2022-04-26 14:55:00,232.5,232.8,232.5,232.8,2780.0,222.57,222.8572,222.57,222.8572,2780.0
2022-04-26 15:00:00,232.92,232.92,232.42,232.44,3640.0,222.972,222.972,222.4934,222.5125,3640.0
2022-04-26 15:05:00,232.43,232.43,232.0,232.1,2252.0,222.503,222.503,222.0913,222.1871,2252.0
2022-04-26 15:10:00,232.12,232.21,231.53,231.58,5338.0,222.2062,222.2924,221.6414,221.6893,5338.0
2022-04-26 15:15:00,231.6,231.6,231.0,231.08,8287.0,221.7084,221.7084,221.134,221.2106,8287.0
2022-04-26 15:20:00,231.08,231.45,231.08,231.28,9092.0,221.2106,221.5648,221.2106,221.4021,9092.0
2022-04-26 15:25:00,231.4,231.41,231.1,231.28,6947.0,221.5169,221.5265,221.2298,221.4021,6947.0
2022-04-26 15:30:00,231.14,231.25,230.73,230.83,30302.0,221.2681,221.3734,220.8756,220.9713,30302.0
2022-04-26 15:35:00,230.82,231.14,230.66,231.14,5318.0,220.9617,221.2681,220.8086,221.2681,5318.0
2022-04-26 15:40:00,231.3,231.36,230.81,231.18,11004.0,221.4212,221.4787,220.9521,221.3063,11004.0
2022-04-26 15:45:00,231.34,231.37,230.76,230.87,15736.0,221.4595,221.4882,220.9043,221.0096,15736.0
2022-04-26 15:50:00,230.82,231.29,230.67,230.68,17813.0,220.9617,221.4116,220.8181,220.8277,17813.0
2022-04-26 15:55:00,230.65,230.96,230.14,230.15,164248.0,220.799,221.0957,220.3108,220.3203,164248.0
2022-04-27 09:30:00,230.59,231.37,230.48,231.26,26583.0,220.7415,221.4882,220.6362,221.3829,26583.0
2022-04-27 09:35:00,231.37,231.61,231.12,231.33,5108.0,221.4882,221.718,221.2489,221.4499,5108.0
2022-04-27 09:40:00,231.5,232.56,231.34,232.56,33582.0,221.6127,222.6274,221.4595,222.6274,33582.0
2022-04-27 09:45:00,232.75,233.18,232.61,233.01,11012.0,222.8093,223.2209,222.6753,223.0582,11012.0
2022-04-27 09:50:00,233.09,233.36,232.7,232.74,2800.0,223.1348,223.3932,222.7614,222.7997,2800.0
2022-04-27 09:55:00,232.65,232.82,232.62,232.73,2838.0,222.7136,222.8763,222.6848,222.7901,2838.0
2022-04-27 10:00:00,232.7,233.27,231.88,231.97,46860.0,222.7614,223.3071,221.9764,222.0626,46860.0
2022-04-27 10:05:00,232.03,232.08,231.61,231.72,3623.0,222.12,222.1679,221.718,221.8233,3623.0
2022-04-27 10:10:00,231.63,231.68,230.93,230.93,5717.0,221.7371,221.785,221.067,221.067,5717.0
2022-04-27 10:15:00,230.49,230.5,229.91,230.28,7419.0,220.6458,220.6554,220.0906,220.4448,7419.0
2022-04-27 10:20:00,230.23,230.82,230.16,230.66,7471.0,220.3969,220.9617,220.3299,220.8086,7471.0
2022-04-27 10:25:00,230.55,230.77,230.02,230.02,7293.0,220.7033,220.9139,220.1959,220.1959,7293.0
2022-04-27 10:30:00,229.92,229.95,229.42,229.95,7527.0,220.1002,220.1289,219.6215,220.1289,7527.0
2022-04-27 10:35:00,229.96,230.48,229.92,230.33,16496.0,220.1385,220.6362,220.1002,220.4926,16496.0
2022-04-27 10:40:00,230.87,231.09,230.74,230.94,2778.0,221.0096,221.2202,220.8851,221.0766,2778.0
2022-04-27 10:45:00,230.93,231.69,230.92,231.55,3295.0,221.067,221.7946,221.0575,221.6605,3295.0
2022-04-27 10:50:00,231.69,231.7,231.18,231.18,3544.0,221.7946,221.8041,221.3063,221.3063,3544.0
2022-04-27 10:55:00,231.33,231.44,230.97,231.08,3497.0,221.4499,221.5552,221.1053,221.2106,3497.0
2022-04-27 11:00:00,231.06,232.1,231.06,231.44,5534.0,221.1915,222.1871,221.1915,221.5552,5534.0
2022-04-27 11:05:00,231.27,231.38,231.0,231.13,3013.0,221.3925,221.4978,221.134,221.2585,3013.0
2022-04-27 11:10:00,230.97,231.65,230.87,231.13,6619.0,221.1053,221.7563,221.0096,221.2585,6619.0
2022-04-27 11:15:00,231.41,231.89,231.4,231.83,11761.0,221.5265,221.986,221.5169,221.9286,11761.0
2022-04-27 11:20:00,231.42,232.0,231.35,231.83,5368.0,221.5361,222.0913,221.4691,221.9286,5368.0
2022-04-27 11:25:00,231.92,232.13,231.67,232.1,4113.0,222.0147,222.2158,221.7754,222.1871,4113.0
2022-04-27 11:30:00,232.14,232.54,232.06,232.39,15227.0,222.2253,222.6083,222.1488,222.4647,15227.0
2022-04-27 11:35:00,232.54,232.55,232.28,232.35,6608.0,222.6083,222.6178,222.3594,222.4264,6608.0
2022-04-27 11:40:00,232.22,232.66,232.18,232.33,7465.0,222.3019,222.7231,222.2636,222.4072,7465.0
2022-04-27 11:45:00,232.2,232.35,232.06,232.22,36267.0,222.2828,222.4264,222.1488,222.3019,36267.0
2022-04-27 11:50:00,232.21,232.25,231.58,231.59,15352.0,222.2924,222.3306,221.6893,221.6988,15352.0
2022-04-27 11:55:00,231.62,231.9,231.6,231.9,1957.0,221.7276,221.9956,221.7084,221.9956,1957.0
2022-04-27 12:00:00,231.93,232.05,231.38,231.77,6700.0,222.0243,222.1392,221.4978,221.8711,6700.0
2022-04-27 12:05:00,231.93,232.35,231.93,232.32,4233.0,222.0243,222.4264,222.0243,222.3977,4233.0
2022-04-27 12:10:00,232.33,232.36,232.09,232.17,2143.0,222.4072,222.4359,222.1775,222.2541,2143.0
2022-04-27 12:15:00,232.15,232.29,232.04,232.04,1200.0,222.2349,222.3689,222.1296,222.1296,1200.0
2022-04-27 12:20:00,232.11,233.14,232.09,233.07,25117.0,222.1966,223.1826,222.1775,223.1156,25117.0
2022-04-27 12:25:00,233.07,233.3,233.06,233.24,8172.0,223.1156,223.3358,223.1061,223.2784,8172.0
2022-04-27 12:30:00,233.33,233.47,233.11,233.11,3340.0,223.3645,223.4985,223.1539,223.1539,3340.0
2022-04-27 12:35:00,233.21,233.21,232.9,233.14,2543.0,223.2496,223.2496,222.9529,223.1826,2543.0
2022-04-27 12:40:00,233.13,233.56,233.13,233.44,1775.0,223.1731,223.5847,223.1731,223.4698,1775.0
2022-04-27 12:45:00,233.5,233.54,233.17,233.33,21651.0,223.5273,223.5656,223.2114,223.3645,21651.0
2022-04-27 12:50:00,233.03,233.14,232.98,233.14,600.0,223.0773,223.1826,223.0295,223.1826,600.0
2022-04-27 12:55:00,233.19,233.27,233.12,233.25,921.0,223.2305,223.3071,223.1635,223.2879,921.0
2022-04-27 13:00:00,232.95,233.3,232.22,233.19,22379.0,223.0007,223.3358,222.3019,223.2305,22379.0
2022-04-27 13:05:00,233.02,233.02,232.63,232.63,1536.0,223.0678,223.0678,222.6944,222.6944,1536.0
2022-04-27 13:10:00,232.61,232.61,232.35,232.5,950.0,222.6753,222.6753,222.4264,222.57,950.0
2022-04-27 13:15:00,232.49,232.49,232.17,232.36,5130.0,222.5604,222.5604,222.2541,222.4359,5130.0
2022-04-27 13:20:00,232.57,232.57,232.41,232.42,400.0,222.637,222.637,222.4838,222.4934,400.0
2022-04-27 13:25:00,232.39,232.98,232.02,232.98,2600.0,222.4647,223.0295,222.1105,223.0295,2600.0
2022-04-27 13:30:00,232.91,233.13,232.75,232.85,4735.0,222.9625,223.1731,222.8093,222.905,4735.0
2022-04-27 13:35:00,233.15,233.15,232.53,232.54,600.0,223.1922,223.1922,222.5987,222.6083,600.0
2022-04-27 13:40:00,232.59,232.66,232.48,232.55,4232.0,222.6561,222.7231,222.5508,222.6178,4232.0
2022-04-27 13:45:00,232.62,233.02,232.43,232.87,4925.0,222.6848,223.0678,222.503,222.9242,4925.0
2022-04-27 13:50:00,233.05,233.25,233.01,233.2,5474.0,223.0965,223.2879,223.0582,223.2401,5474.0
2022-04-27 13:55:00,233.21,233.22,233.07,233.11,4233.0,223.2496,223.2592,223.1156,223.1539,4233.0
2022-04-27 14:00:00,233.18,233.23,232.83,232.83,2525.0,223.2209,223.2688,222.8859,222.8859,2525.0
2022-04-27 14:05:00,232.93,233.03,232.85,232.89,1899.0,222.9816,223.0773,222.905,222.9433,1899.0
2022-04-27 14:10:00,232.82,232.9,232.7,232.85,1228.0,222.8763,222.9529,222.7614,222.905,1228.0
2022-04-27 14:15:00,232.91,232.99,232.47,232.47,2136.0,222.9625,223.039,222.5413,222.5413,2136.0
2022-04-27 14:20:00,232.68,232.81,232.61,232.61,6000.0,222.7423,222.8667,222.6753,222.6753,6000.0
2022-04-27 14:25:00,232.5,232.56,232.37,232.37,1721.0,222.57,222.6274,222.4455,222.4455,1721.0
2022-04-27 14:30:00,232.6,232.72,232.6,232.72,400.0,222.6657,222.7806,222.6657,222.7806,400.0
2022-04-27 14:35:00,232.64,232.64,232.03,232.51,1320.0,222.704,222.704,222.12,222.5795,1320.0
2022-04-27 14:40:00,232.59,232.92,232.56,232.85,1475.0,222.6561,222.972,222.6274,222.905,1475.0
2022-04-27 14:45:00,232.95,232.96,232.47,232.58,8994.0,223.0007,223.0103,222.5413,222.6466,8994.0
2022-04-27 14:50:00,232.6,232.62,231.96,232.0,13664.0,222.6657,222.6848,222.053,222.0913,13664.0
2022-04-27 14:55:00,231.71,231.71,231.32,231.48,4425.0,221.8137,221.8137,221.4404,221.5935,4425.0
2022-04-27 15:00:00,231.39,231.64,231.0,231.18,36981.0,221.5074,221.7467,221.134,221.3063,36981.0
2022-04-27 15:05:00,231.15,231.46,231.04,231.16,41462.0,221.2776,221.5744,221.1723,221.2872,41462.0
2022-04-27 15:10:00,231.19,231.43,230.97,231.39,21274.0,221.3159,221.5457,221.1053,221.5074,21274.0
2022-04-27 15:15:00,231.3,231.49,230.87,231.09,18982.0,221.4212,221.6031,221.0096,221.2202,18982.0
2022-04-27 15:20:00,231.06,231.2,230.73,230.95,18924.0,221.1915,221.3255,220.8756,221.0862,18924.0
2022-04-27 15:25:00,230.95,231.36,230.95,231.18,49641.0,221.0862,221.4787,221.0862,221.3063,49641.0
2022-04-27 15:30:00,231.15,231.43,230.99,231.08,29074.0,221.2776,221.5457,221.1245,221.2106,29074.0
2022-04-27 15:35:00,231.05,231.25,230.62,230.7,30385.0,221.1819,221.3734,220.7703,220.8468,30385.0
2022-04-27 15:40:00,230.87,231.43,230.61,231.21,54930.0,221.0096,221.5457,220.7607,221.3351,54930.0
2022-04-27 15:45:00,231.28,231.49,230.75,230.79,57150.0,221.4021,221.6031,220.8947,220.933,57150.0
2022-04-27 15:50:00,230.65,230.87,230.27,230.7,89678.0,220.799,221.0096,220.4352,220.8468,89678.0
2022-04-27 15:55:00,230.75,231.02,230.46,230.47,170448.0,220.8947,221.1532,220.6171,220.6267,170448.0
2022-04-28 09:30:00,233.18,233.79,232.81,233.14,35733.0,223.2209,223.8049,222.8667,223.1826,35733.0
2022-04-28 09:35:00,232.64,233.07,232.63,232.63,2637.0,222.704,223.1156,222.6944,222.6944,2637.0
2022-04-28 09:40:00,232.54,232.84,232.24,232.24,8936.0,222.6083,222.8954,222.3211,222.3211,8936.0
2022-04-28 09:45:00,232.16,232.49,232.07,232.07,5652.0,222.2445,222.5604,222.1583,222.1583,5652.0
2022-04-28 09:50:00,232.08,232.25,231.96,232.2,5382.0,222.1679,222.3306,222.053,222.2828,5382.0
2022-04-28 09:55:00,232.16,232.32,232.16,232.21,1300.0,222.2445,222.3977,222.2445,222.2924,1300.0
2022-04-28 10:00:00,232.27,232.27,231.52,231.6,1700.0,222.3498,222.3498,221.6318,221.7084,1700.0
2022-04-28 10:05:00,231.42,231.93,231.4,231.86,2854.0,221.5361,222.0243,221.5169,221.9573,2854.0
2022-04-28 10:10:00,231.86,231.93,231.39,231.73,4596.0,221.9573,222.0243,221.5074,221.8329,4596.0
2022-04-28 10:15:00,231.57,232.25,231.49,232.25,900.0,221.6797,222.3306,221.6031,222.3306,900.0
2022-04-28 10:20:00,232.06,232.29,231.92,231.92,2000.0,222.1488,222.3689,222.0147,222.0147,2000.0
2022-04-28 10:25:00,231.66,231.67,231.12,231.13,12441.0,221.7658,221.7754,221.2489,221.2585,12441.0
2022-04-28 10:30:00,231.1,231.19,230.84,230.88,10686.0,221.2298,221.3159,220.9809,221.0192,10686.0
2022-04-28 10:35:00,230.92,231.26,230.92,231.04,2175.0,221.0575,221.3829,221.0575,221.1723,2175.0
2022-04-28 10:40:00,230.93,231.03,230.63,230.99,1716.0,221.067,221.1628,220.7798,221.1245,1716.0
2022-04-28 10:45:00,231.11,231.33,231.03,231.03,1748.0,221.2393,221.4499,221.1628,221.1628,1748.0
2022-04-28 10:50:00,231.02,231.14,230.72,231.06,4402.0,221.1532,221.2681,220.866,221.1915,4402.0
2022-04-28 10:55:00,231.26,231.68,231.26,231.58,2527.0,221.3829,221.785,221.3829,221.6893,2527.0
2022-04-28 11:00:00,231.61,231.91,231.48,231.86,42003.0,221.718,222.0052,221.5935,221.9573,42003.0
2022-04-28 11:05:00,231.77,232.37,231.7,232.35,27967.0,221.8711,222.4455,221.8041,222.4264,27967.0
2022-04-28 11:10:00,232.34,232.42,232.23,232.37,11278.0,222.4168,222.4934,222.3115,222.4455,11278.0
2022-04-28 11:15:00,232.45,232.59,232.33,232.57,15448.0,222.5221,222.6561,222.4072,222.637,15448.0
2022-04-28 11:20:00,232.65,232.67,232.29,232.41,2309.0,222.7136,222.7327,222.3689,222.4838,2309.0
2022-04-28 11:25:00,232.56,232.56,232.29,232.39,9493.0,222.6274,222.6274,222.3689,222.4647,9493.0
2022-04-28 11:30:00,232.38,232.67,232.23,232.45,2638.0,222.4551,222.7327,222.3115,222.5221,2638.0
2022-04-28 11:35:00,232.57,232.57,232.05,232.05,2100.0,222.637,222.637,222.1392,222.1392,2100.0
2022-04-28 11:40:00,232.03,232.19,232.03,232.08,2099.0,222.12,222.2732,222.12,222.1679,2099.0
2022-04-28 11:45:00,231.84,231.89,231.63,231.89,2000.0,221.9382,221.986,221.7371,221.986,2000.0
2022-04-28 11:50:00,231.83,232.37,231.83,232.25,2400.0,221.9286,222.4455,221.9286,222.3306,2400.0
2022-04-28 11:55:00,232.02,232.19,231.91,232.19,3227.0,222.1105,222.2732,222.0052,222.2732,3227.0
2022-04-28 12:00:00,232.28,232.36,232.0,232.35,2350.0,222.3594,222.4359,222.0913,222.4264,2350.0
2022-04-28 12:05:00,232.25,232.26,231.92,231.97,1806.0,222.3306,222.3402,222.0147,222.0626,1806.0
2022-04-28 12:10:00,232.17,232.42,232.16,232.41,1306.0,222.2541,222.4934,222.2445,222.4838,1306.0
2022-04-28 12:15:00,232.65,233.01,232.6,232.96,4684.0,222.7136,223.0582,222.6657,223.0103,4684.0
2022-04-28 12:20:00,232.96,233.35,232.94,233.26,10686.0,223.0103,223.3837,222.9912,223.2975,10686.0
2022-04-28 12:25:00,233.43,233.63,233.42,233.59,819.0,223.4602,223.6517,223.4507,223.6134,819.0
2022-04-28 12:30:00,233.67,233.96,233.65,233.94,3121.0,223.69,223.9676,223.6709,223.9485,3121.0
2022-04-28 12:35:00,234.08,234.19,234.02,234.1,3555.0,224.0825,224.1878,224.0251,224.1016,3555.0
2022-04-28 12:40:00,234.27,234.56,234.27,234.55,2925.0,224.2644,224.542,224.2644,224.5324,2925.0
2022-04-28 12:45:00,234.69,235.16,234.69,234.8,28540.0,224.6664,225.1164,224.6664,224.7717,28540.0
2022-04-28 12:50:00,234.86,234.95,234.57,234.91,8874.0,224.8292,224.9153,224.5516,224.877,8874.0
2022-04-28 12:55:00,234.89,234.89,234.77,234.77,600.0,224.8579,224.8579,224.743,224.743,600.0
2022-04-28 13:00:00,235.16,235.31,234.92,235.21,4800.0,225.1164,225.26,224.8866,225.1642,4800.0
2022-04-28 13:05:00,235.16,235.51,235.05,235.48,4406.0,225.1164,225.4514,225.0111,225.4227,4406.0
2022-04-28 13:10:00,235.58,235.98,235.56,235.93,6666.0,225.5184,225.9013,225.4993,225.8535,6666.0
2022-04-28 13:15:00,235.93,235.96,235.57,235.88,2444.0,225.8535,225.8822,225.5088,225.8056,2444.0
2022-04-28 13:20:00,235.76,235.8,235.48,235.59,3708.0,225.6907,225.729,225.4227,225.528,3708.0
2022-04-28 13:25:00,235.61,235.87,235.61,235.77,10295.0,225.5471,225.796,225.5471,225.7003,10295.0
2022-04-28 13:30:00,235.87,235.89,235.53,235.81,11180.0,225.796,225.8152,225.4706,225.7386,11180.0
2022-04-28 13:35:00,235.82,236.17,235.76,236.17,16460.0,225.7482,226.0832,225.6907,226.0832,16460.0
2022-04-28 13:40:00,236.24,236.25,235.69,235.69,16685.0,226.1502,226.1598,225.6237,225.6237,16685.0
2022-04-28 13:45:00,235.83,236.09,235.83,236.09,642.0,225.7577,226.0066,225.7577,226.0066,642.0
2022-04-28 13:50:00,236.12,236.12,235.77,235.87,23024.0,226.0354,226.0354,225.7003,225.796,23024.0
2022-04-28 13:55:00,235.82,236.0,235.7,236.0,3200.0,225.7482,225.9205,225.6333,225.9205,3200.0
2022-04-28 14:00:00,236.05,236.15,236.0,236.04,7627.0,225.9683,226.0641,225.9205,225.9588,7627.0
2022-04-28 14:05:00,236.15,236.15,235.83,236.02,13404.0,226.0641,226.0641,225.7577,225.9396,13404.0
2022-04-28 14:10:00,236.04,236.22,235.94,235.96,5066.0,225.9588,226.1311,225.863,225.8822,5066.0
2022-04-28 14:15:00,235.97,236.08,235.83,236.08,1604.0,225.8918,225.9971,225.7577,225.9971,1604.0
2022-04-28 14:20:00,236.2,236.22,235.98,236.22,4703.0,226.1119,226.1311,225.9013,226.1311,4703.0
2022-04-28 14:25:00,236.31,236.32,236.1,236.25,114350.0,226.2172,226.2268,226.0162,226.1598,114350.0
2022-04-28 14:30:00,236.26,236.39,236.05,236.26,48013.0,226.1694,226.2938,225.9683,226.1694,48013.0
2022-04-28 14:35:00,236.27,236.51,236.22,236.42,23576.0,226.179,226.4087,226.1311,226.3225,23576.0
2022-04-28 14:40:00,236.43,236.77,236.43,236.73,32673.0,226.3321,226.6576,226.3321,226.6193,32673.0
2022-04-28 14:45:00,236.73,236.98,236.69,236.97,25401.0,226.6193,226.8586,226.581,226.8491,25401.0
2022-04-28 14:50:00,236.98,237.18,236.73,236.74,8800.0,226.8586,227.0501,226.6193,226.6289,8800.0
2022-04-28 14:55:00,236.66,236.94,236.64,236.86,4390.0,226.5523,226.8203,226.5332,226.7438,4390.0
2022-04-28 15:00:00,236.86,237.12,236.72,236.95,29313.0,226.7438,226.9926,226.6097,226.8299,29313.0
2022-04-28 15:05:00,236.95,237.19,236.95,237.11,39146.0,226.8299,227.0597,226.8299,226.9831,39146.0
2022-04-28 15:10:00,237.12,237.12,236.81,236.92,25736.0,226.9926,226.9926,226.6959,226.8012,25736.0
2022-04-28 15:15:00,236.89,237.14,236.83,237.14,16923.0,226.7725,227.0118,226.715,227.0118,16923.0
2022-04-28 15:20:00,237.17,237.44,237.08,237.41,22068.0,227.0405,227.299,226.9544,227.2703,22068.0
2022-04-28 15:25:00,237.4,237.42,237.05,237.05,16183.0,227.2607,227.2798,226.9256,226.9256,16183.0
2022-04-28 15:30:00,236.96,237.02,236.56,236.6,32951.0,226.8395,226.8969,226.4566,226.4949,32951.0
2022-04-28 15:35:00,236.63,236.74,236.37,236.54,33061.0,226.5236,226.6289,226.2747,226.4374,33061.0
2022-04-28 15:40:00,236.48,236.82,236.27,236.3,24553.0,226.38,226.7055,226.179,226.2077,24553.0
2022-04-28 15:45:00,236.33,236.61,236.13,236.27,34319.0,226.2364,226.5044,226.0449,226.179,34319.0
2022-04-28 15:50:00,236.29,236.31,235.79,236.1,65806.0,226.1981,226.2172,225.7195,226.0162,65806.0
2022-04-28 15:55:00,236.05,236.48,235.65,236.48,100631.0,225.9683,226.38,225.5854,226.38,100631.0
2022-04-29 09:30:00,234.22,234.65,233.76,234.65,3747.0,224.2165,224.6281,223.7762,224.6281,3747.0
2022-04-29 09:35:00,234.8,235.04,234.38,234.54,3900.0,224.7717,225.0015,224.3697,224.5228,3900.0
2022-04-29 09:40:00,234.49,234.55,234.02,234.02,7296.0,224.475,224.5324,224.0251,224.0251,7296.0
2022-04-29 09:45:00,233.94,234.33,233.84,234.24,3239.0,223.9485,224.3218,223.8527,224.2357,3239.0
2022-04-29 09:50:00,234.32,234.54,234.1,234.28,1761.0,224.3122,224.5228,224.1016,224.2739,1761.0
2022-04-29 09:55:00,235.12,235.58,235.05,235.46,6655.0,225.0781,225.5184,225.0111,225.4035,6655.0
2022-04-29 10:00:00,235.59,235.62,235.14,235.17,6819.0,225.528,225.5567,225.0972,225.1259,6819.0
2022-04-29 10:05:00,235.16,235.22,234.65,234.9,25670.0,225.1164,225.1738,224.6281,224.8675,25670.0
2022-04-29 10:10:00,234.92,235.07,234.6,234.68,13576.0,224.8866,225.0302,224.5803,224.6569,13576.0
2022-04-29 10:15:00,234.75,235.06,233.55,233.59,7577.0,224.7239,225.0206,223.5751,223.6134,7577.0
2022-04-29 10:20:00,233.6,233.62,233.27,233.49,6300.0,223.623,223.6421,223.3071,223.5177,6300.0
2022-04-29 10:25:00,233.42,233.42,232.89,232.96,4015.0,223.4507,223.4507,222.9433,223.0103,4015.0
2022-04-29 10:30:00,232.88,233.1,232.88,232.89,6793.0,222.9337,223.1443,222.9337,222.9433,6793.0
2022-04-29 10:35:00,232.89,233.0,232.52,232.91,8402.0,222.9433,223.0486,222.5891,222.9625,8402.0
2022-04-29 10:40:00,232.82,232.85,232.56,232.75,2593.0,222.8763,222.905,222.6274,222.8093,2593.0
2022-04-29 10:45:00,232.71,232.73,232.41,232.47,1861.0,222.771,222.7901,222.4838,222.5413,1861.0
2022-04-29 10:50:00,232.46,232.63,232.27,232.52,2422.0,222.5317,222.6944,222.3498,222.5891,2422.0
2022-04-29 10:55:00,232.56,232.73,232.52,232.72,3713.0,222.6274,222.7901,222.5891,222.7806,3713.0
2022-04-29 11:00:00,232.7,232.72,232.27,232.6,2200.0,222.7614,222.7806,222.3498,222.6657,2200.0
2022-04-29 11:05:00,232.94,232.94,232.51,232.51,3200.0,222.9912,222.9912,222.5795,222.5795,3200.0
2022-04-29 11:10:00,232.58,232.6,232.14,232.6,2361.0,222.6466,222.6657,222.2253,222.6657,2361.0
2022-04-29 11:15:00,232.38,232.65,232.32,232.47,4151.0,222.4551,222.7136,222.3977,222.5413,4151.0
2022-04-29 11:20:00,232.63,232.87,232.45,232.74,5140.0,222.6944,222.9242,222.5221,222.7997,5140.0
2022-04-29 11:25:00,232.76,232.82,232.55,232.82,2700.0,222.8189,222.8763,222.6178,222.8763,2700.0
2022-04-29 11:30:00,232.79,233.43,232.79,233.03,5100.0,222.8476,223.4602,222.8476,223.0773,5100.0
2022-04-29 11:35:00,233.07,233.13,232.94,232.94,900.0,223.1156,223.1731,222.9912,222.9912,900.0
2022-04-29 11:40:00,232.88,233.21,232.88,233.19,5246.0,222.9337,223.2496,222.9337,223.2305,5246.0
2022-04-29 11:45:00,233.41,233.48,233.03,233.12,1372.0,223.4411,223.5081,223.0773,223.1635,1372.0
2022-04-29 11:50:00,233.1,233.2,232.9,233.13,1254.0,223.1443,223.2401,222.9529,223.1731,1254.0
2022-04-29 11:55:00,233.15,233.15,232.56,232.59,4414.0,223.1922,223.1922,222.6274,222.6561,4414.0
2022-04-29 12:00:00,232.53,232.53,231.86,231.86,3858.0,222.5987,222.5987,221.9573,221.9573,3858.0
2022-04-29 12:05:00,231.83,231.86,231.7,231.77,1635.0,221.9286,221.9573,221.8041,221.8711,1635.0
2022-04-29 12:10:00,231.72,231.97,231.72,231.91,6326.0,221.8233,222.0626,221.8233,222.0052,6326.0
2022-04-29 12:15:00,231.81,231.83,231.61,231.62,3098.0,221.9094,221.9286,221.718,221.7276,3098.0
2022-04-29 12:20:00,231.74,231.87,231.59,231.87,17445.0,221.8424,221.9669,221.6988,221.9669,17445.0
2022-04-29 12:25:00,231.94,232.03,231.68,231.7,1300.0,222.0339,222.12,221.785,221.8041,1300.0
2022-04-29 12:30:00,231.62,231.62,231.43,231.57,2823.0,221.7276,221.7276,221.5457,221.6797,2823.0
2022-04-29 12:35:00,231.61,231.63,231.43,231.48,1310.0,221.718,221.7371,221.5457,221.5935,1310.0
2022-04-29 12:40:00,231.56,231.56,231.2,231.23,2660.0,221.6701,221.6701,221.3255,221.3542,2660.0
2022-04-29 12:45:00,231.21,231.39,231.18,231.23,3039.0,221.3351,221.5074,221.3063,221.3542,3039.0
2022-04-29 12:50:00,231.14,231.14,230.8,230.8,700.0,221.2681,221.2681,220.9426,220.9426,700.0
2022-04-29 12:55:00,230.93,231.03,230.93,230.99,5976.0,221.067,221.1628,221.067,221.1245,5976.0
2022-04-29 13:00:00,231.06,231.48,231.06,231.48,4339.0,221.1915,221.5935,221.1915,221.5935,4339.0
2022-04-29 13:05:00,231.35,231.35,230.94,230.98,3603.0,221.4691,221.4691,221.0766,221.1149,3603.0
2022-04-29 13:10:00,231.03,231.09,230.87,231.06,2677.0,221.1628,221.2202,221.0096,221.1915,2677.0
2022-04-29 13:15:00,231.2,231.35,231.14,231.28,2842.0,221.3255,221.4691,221.2681,221.4021,2842.0
2022-04-29 13:20:00,231.23,231.68,231.21,231.68,2340.0,221.3542,221.785,221.3351,221.785,2340.0
2022-04-29 13:25:00,231.75,231.97,231.56,231.56,8814.0,221.852,222.0626,221.6701,221.6701,8814.0
2022-04-29 13:30:00,231.69,231.81,231.65,231.74,28207.0,221.7946,221.9094,221.7563,221.8424,28207.0
2022-04-29 13:35:00,231.68,232.12,231.65,231.75,7857.0,221.785,222.2062,221.7563,221.852,7857.0
2022-04-29 13:40:00,231.74,231.78,231.28,231.31,3464.0,221.8424,221.8807,221.4021,221.4308,3464.0
2022-04-29 13:45:00,231.24,231.25,231.01,231.02,1600.0,221.3638,221.3734,221.1436,221.1532,1600.0
2022-04-29 13:50:00,231.05,231.16,230.96,230.98,2900.0,221.1819,221.2872,221.0957,221.1149,2900.0
2022-04-29 13:55:00,230.98,231.01,230.89,230.96,6347.0,221.1149,221.1436,221.0287,221.0957,6347.0
2022-04-29 14:00:00,230.9,230.9,230.61,230.68,1600.0,221.0383,221.0383,220.7607,220.8277,1600.0
2022-04-29 14:05:00,230.72,230.72,230.52,230.6,3090.0,220.866,220.866,220.6745,220.7511,3090.0
2022-04-29 14:10:00,230.52,230.78,230.46,230.6,2681.0,220.6745,220.9234,220.6171,220.7511,2681.0
2022-04-29 14:15:00,230.72,231.08,230.67,230.67,4818.0,220.866,221.2106,220.8181,220.8181,4818.0
2022-04-29 14:20:00,230.62,230.62,230.31,230.34,2391.0,220.7703,220.7703,220.4735,220.5022,2391.0
2022-04-29 14:25:00,230.44,230.53,230.34,230.4,2481.0,220.598,220.6841,220.5022,220.5597,2481.0
2022-04-29 14:30:00,230.37,230.58,230.25,230.32,2939.0,220.5309,220.732,220.4161,220.4831,2939.0
2022-04-29 14:35:00,230.33,230.44,229.96,229.96,5074.0,220.4926,220.598,220.1385,220.1385,5074.0
2022-04-29 14:40:00,229.95,230.09,229.95,230.01,2863.0,220.1289,220.2629,220.1289,220.1863,2863.0
2022-04-29 14:45:00,230.12,230.13,229.65,229.67,7636.0,220.2916,220.3012,219.8417,219.8608,7636.0
2022-04-29 14:50:00,229.62,229.69,229.48,229.49,4152.0,219.813,219.88,219.679,219.6885,4152.0
2022-04-29 14:55:00,229.37,229.9,229.37,229.79,7660.0,219.5737,220.081,219.5737,219.9757,7660.0
2022-04-29 15:00:00,229.77,229.83,229.48,229.69,3821.0,219.9566,220.014,219.679,219.88,3821.0
2022-04-29 15:05:00,229.63,229.63,229.17,229.19,29770.0,219.8225,219.8225,219.3822,219.4013,29770.0
2022-04-29 15:10:00,229.18,229.28,228.84,228.94,12539.0,219.3918,219.4875,219.0663,219.162,12539.0
2022-04-29 15:15:00,228.92,229.47,228.92,229.47,9225.0,219.1429,219.6694,219.1429,219.6694,9225.0
2022-04-29 15:20:00,229.49,229.49,229.09,229.39,3847.0,219.6885,219.6885,219.3056,219.5928,3847.0
2022-04-29 15:25:00,229.39,229.47,228.91,228.92,5464.0,219.5928,219.6694,219.1333,219.1429,5464.0
2022-04-29 15:30:00,228.89,229.37,228.8,229.21,20046.0,219.1142,219.5737,219.028,219.4205,20046.0
2022-04-29 15:35:00,229.18,229.46,228.96,229.21,36085.0,219.3918,219.6598,219.1812,219.4205,36085.0
2022-04-29 15:40:00,229.2,229.51,228.91,228.93,44675.0,219.4109,219.7077,219.1333,219.1524,44675.0
2022-04-29 15:45:00,228.9,229.02,228.22,228.22,41607.0,219.1237,219.2386,218.4728,218.4728,41607.0
2022-04-29 15:50:00,228.22,228.22,227.54,227.72,40553.0,218.4728,218.4728,217.8218,217.9941,40553.0
2022-04-29 15:55:00,227.68,228.02,227.36,227.92,215044.0,217.9558,218.2813,217.6495,218.1856,215044.0
2022-05-02 09:30:00,227.66,228.18,227.17,227.22,12076.0,217.9367,218.4345,217.4676,217.5155,12076.0
2022-05-02 09:35:00,227.18,227.21,226.34,226.91,13232.0,217.4772,217.5059,216.6731,217.2187,13232.0
2022-05-02 09:40:00,226.68,228.34,226.32,227.95,15383.0,216.9985,218.5876,216.6539,218.2143,15383.0
2022-05-02 09:45:00,227.78,228.35,227.34,227.73,4205.0,218.0516,218.5972,217.6304,218.0037,4205.0
2022-05-02 09:50:00,227.33,228.16,227.27,227.99,3921.0,217.6208,218.4153,217.5633,218.2526,3921.0
2022-05-02 09:55:00,227.9,228.56,227.79,228.17,9788.0,218.1664,218.7982,218.0611,218.4249,9788.0
2022-05-02 10:00:00,227.81,228.45,227.79,228.41,2200.0,218.0803,218.6929,218.0611,218.6547,2200.0
2022-05-02 10:05:00,228.0,228.0,227.0,227.01,1452.0,218.2622,218.2622,217.3049,217.3144,1452.0
2022-05-02 10:10:00,226.97,227.4,226.97,227.09,3420.0,217.2762,217.6878,217.2762,217.391,3420.0
2022-05-02 10:15:00,227.17,227.79,226.93,227.75,2100.0,217.4676,218.0611,217.2379,218.0228,2100.0
2022-05-02 10:20:00,227.69,228.57,227.63,228.52,6248.0,217.9654,218.8078,217.908,218.76,6248.0
2022-05-02 10:25:00,228.45,229.42,228.45,229.15,43392.0,218.6929,219.6215,218.6929,219.363,43392.0
2022-05-02 10:30:00,229.18,229.94,229.18,229.61,7535.0,219.3918,220.1193,219.3918,219.8034,7535.0
2022-05-02 10:35:00,229.43,229.43,229.02,229.31,7778.0,219.6311,219.6311,219.2386,219.5162,7778.0
2022-05-02 10:40:00,229.41,229.69,228.91,228.92,3762.0,219.6119,219.88,219.1333,219.1429,3762.0
2022-05-02 10:45:00,229.02,229.08,228.68,228.79,16702.0,219.2386,219.296,218.9131,219.0184,16702.0
2022-05-02 10:50:00,228.82,228.88,228.45,228.53,32767.0,219.0471,219.1046,218.6929,218.7695,32767.0
2022-05-02 10:55:00,228.51,228.54,228.04,228.04,4283.0,218.7504,218.7791,218.3005,218.3005,4283.0
2022-05-02 11:00:00,228.14,228.15,227.24,227.24,3788.0,218.3962,218.4058,217.5346,217.5346,3788.0
2022-05-02 11:05:00,227.16,227.79,227.16,227.59,29659.0,217.458,218.0611,217.458,217.8697,29659.0
2022-05-02 11:10:00,227.36,227.74,227.36,227.74,3055.0,217.6495,218.0133,217.6495,218.0133,3055.0
2022-05-02 11:15:00,227.86,227.86,226.78,226.92,1200.0,218.1281,218.1281,217.0943,217.2283,1200.0
2022-05-02 11:20:00,226.97,227.29,226.81,227.08,71854.0,217.2762,217.5825,217.123,217.3815,71854.0
2022-05-02 11:25:00,226.99,227.48,226.77,226.92,8771.0,217.2953,217.7644,217.0847,217.2283,8771.0
2022-05-02 11:30:00,227.06,227.48,226.7,227.24,37682.0,217.3623,217.7644,217.0177,217.5346,37682.0
2022-05-02 11:35:00,227.35,227.69,226.85,226.85,12185.0,217.6399,217.9654,217.1613,217.1613,12185.0
2022-05-02 11:40:00,226.82,227.19,226.6,226.98,2529.0,217.1326,217.4868,216.922,217.2857,2529.0
2022-05-02 11:45:00,226.9,227.46,226.9,227.04,1525.0,217.2091,217.7452,217.2091,217.3432,1525.0
2022-05-02 11:50:00,226.99,227.36,226.99,227.09,2902.0,217.2953,217.6495,217.2953,217.391,2902.0
2022-05-02 11:55:00,227.31,227.75,227.13,227.67,20087.0,217.6016,218.0228,217.4293,217.9463,20087.0
2022-05-02 12:00:00,227.65,227.93,226.64,226.83,286700.0,217.9271,218.1952,216.9602,217.1421,286700.0
2022-05-02 12:05:00,226.8,227.01,226.72,226.97,4269.0,217.1134,217.3144,217.0368,217.2762,4269.0
2022-05-02 12:10:00,226.97,227.21,226.91,227.12,67008.0,217.2762,217.5059,217.2187,217.4197,67008.0
2022-05-02 12:15:00,227.09,227.7,226.97,227.7,53610.0,217.391,217.975,217.2762,217.975,53610.0
2022-05-02 12:20:00,227.81,228.2,227.68,227.68,19820.0,218.0803,218.4536,217.9558,217.9558,19820.0
2022-05-02 12:25:00,227.6,227.61,227.37,227.58,6071.0,217.8792,217.8888,217.6591,217.8601,6071.0
2022-05-02 12:30:00,227.62,227.78,227.39,227.72,2222.0,217.8984,218.0516,217.6782,217.9941,2222.0
2022-05-02 12:35:00,227.95,227.96,227.19,227.19,6489.0,218.2143,218.2239,217.4868,217.4868,6489.0
2022-05-02 12:40:00,227.43,227.43,226.99,227.06,5566.0,217.7165,217.7165,217.2953,217.3623,5566.0
2022-05-02 12:45:00,227.03,227.11,226.84,226.96,129525.0,217.3336,217.4102,217.1517,217.2666,129525.0
2022-05-02 12:50:00,226.94,227.0,226.43,226.45,35739.0,217.2474,217.3049,216.7592,216.7784,35739.0
2022-05-02 12:55:00,226.5,226.78,226.05,226.17,18803.0,216.8262,217.0943,216.3954,216.5103,18803.0
2022-05-02 13:00:00,226.21,226.31,225.65,225.81,24779.0,216.5486,216.6443,216.0125,216.1657,24779.0
2022-05-02 13:05:00,225.82,226.55,225.79,226.4,57109.0,216.1753,216.8741,216.1466,216.7305,57109.0
2022-05-02 13:10:00,226.3,226.69,226.24,226.52,129425.0,216.6348,217.0081,216.5773,216.8454,129425.0
2022-05-02 13:15:00,226.57,226.57,226.17,226.22,11778.0,216.8932,216.8932,216.5103,216.5582,11778.0
2022-05-02 13:20:00,226.27,226.27,225.97,225.99,43443.0,216.6061,216.6061,216.3189,216.338,43443.0
2022-05-02 13:25:00,225.9,226.19,225.73,225.91,12048.0,216.2519,216.5295,216.0891,216.2614,12048.0
2022-05-02 13:30:00,225.9,226.31,225.65,225.65,2676.0,216.2519,216.6443,216.0125,216.0125,2676.0
2022-05-02 13:35:00,225.7,225.83,225.54,225.57,14367.0,216.0604,216.1848,215.9072,215.9359,14367.0
2022-05-02 13:40:00,225.75,225.85,225.4,225.4,6280.0,216.1083,216.204,215.7732,215.7732,6280.0
2022-05-02 13:45:00,225.38,225.47,225.05,225.05,13584.0,215.7541,215.8402,215.4382,215.4382,13584.0
2022-05-02 13:50:00,225.11,225.24,224.98,225.02,6028.0,215.4956,215.62,215.3711,215.4094,6028.0
2022-05-02 13:55:00,225.39,225.43,225.14,225.41,12580.0,215.7636,215.8019,215.5243,215.7828,12580.0
2022-05-02 14:00:00,225.41,225.86,225.08,225.86,13110.0,215.7828,216.2136,215.4669,216.2136,13110.0
2022-05-02 14:05:00,225.68,226.03,225.42,225.42,3211.0,216.0412,216.3763,215.7924,215.7924,3211.0
2022-05-02 14:10:00,225.35,225.35,224.58,224.58,10321.0,215.7253,215.7253,214.9882,214.9882,10321.0
2022-05-02 14:15:00,224.57,224.62,224.38,224.43,18112.0,214.9787,215.0265,214.7968,214.8446,18112.0
2022-05-02 14:20:00,224.34,224.86,224.34,224.74,15184.0,214.7585,215.2563,214.7585,215.1414,15184.0
2022-05-02 14:25:00,224.76,224.78,224.59,224.65,5819.0,215.1605,215.1797,214.9978,215.0552,5819.0
2022-05-02 14:30:00,224.66,224.99,224.54,224.88,26857.0,215.0648,215.3807,214.9499,215.2754,26857.0
2022-05-02 14:35:00,224.84,224.96,224.53,224.68,21116.0,215.2371,215.352,214.9404,215.084,21116.0
2022-05-02 14:40:00,224.68,224.84,224.01,224.29,40548.0,215.084,215.2371,214.4426,214.7106,40548.0
2022-05-02 14:45:00,224.3,225.01,224.3,224.87,26395.0,214.7202,215.3999,214.7202,215.2658,26395.0
2022-05-02 14:50:00,225.02,225.46,224.6,225.22,36388.0,215.4094,215.8306,215.0074,215.6009,36388.0
2022-05-02 14:55:00,225.26,225.28,224.6,224.8,11539.0,215.6392,215.6583,215.0074,215.1988,11539.0
2022-05-02 15:00:00,224.87,225.64,224.79,225.46,14251.0,215.2658,216.003,215.1893,215.8306,14251.0
2022-05-02 15:05:00,225.58,226.26,225.51,226.1,46861.0,215.9455,216.5965,215.8785,216.4433,46861.0
2022-05-02 15:10:00,226.29,227.04,226.22,226.94,18529.0,216.6252,217.3432,216.5582,217.2474,18529.0
2022-05-02 15:15:00,227.04,227.18,226.68,227.1,27819.0,217.3432,217.4772,216.9985,217.4006,27819.0
2022-05-02 15:20:00,227.18,227.97,227.18,227.97,22026.0,217.4772,218.2334,217.4772,218.2334,22026.0
2022-05-02 15:25:00,227.88,228.18,227.69,227.84,21692.0,218.1473,218.4345,217.9654,218.109,21692.0
2022-05-02 15:30:00,228.03,228.8,228.03,228.77,47581.0,218.2909,219.028,218.2909,218.9993,47581.0
2022-05-02 15:35:00,228.78,228.88,228.03,228.22,64612.0,219.0088,219.1046,218.2909,218.4728,64612.0
2022-05-02 15:40:00,228.23,228.67,227.73,227.75,82469.0,218.4823,218.9035,218.0037,218.0228,82469.0
2022-05-02 15:45:00,227.69,228.77,227.64,228.71,82691.0,217.9654,218.9993,217.9175,218.9418,82691.0
2022-05-02 15:50:00,228.69,229.21,228.54,229.08,148182.0,218.9227,219.4205,218.7791,219.296,148182.0
2022-05-02 15:55:00,229.1,229.34,228.86,229.31,267895.0,219.3152,219.5449,219.0854,219.5162,267895.0
2022-05-03 09:30:00,229.31,229.9,228.96,229.89,27726.0,219.5162,220.081,219.1812,220.0714,27726.0
2022-05-03 09:35:00,229.72,229.72,228.93,229.3,32020.0,219.9087,219.9087,219.1524,219.5066,32020.0
2022-05-03 09:40:00,229.11,229.51,228.96,229.48,18559.0,219.3248,219.7077,219.1812,219.679,18559.0
2022-05-03 09:45:00,229.14,229.15,228.73,229.13,2731.0,219.3535,219.363,218.961,219.3439,2731.0
2022-05-03 09:50:00,229.19,229.42,229.02,229.42,4640.0,219.4013,219.6215,219.2386,219.6215,4640.0
2022-05-03 09:55:00,229.25,229.84,229.22,229.84,2953.0,219.4588,220.0236,219.4301,220.0236,2953.0
2022-05-03 10:00:00,229.96,230.2,229.94,230.2,3098.0,220.1385,220.3682,220.1193,220.3682,3098.0
2022-05-03 10:05:00,230.24,230.24,229.15,229.15,9228.0,220.4065,220.4065,219.363,219.363,9228.0
2022-05-03 10:10:00,229.16,229.37,228.94,229.3,4938.0,219.3726,219.5737,219.162,219.5066,4938.0
2022-05-03 10:15:00,229.55,229.58,229.14,229.44,1600.0,219.746,219.7747,219.3535,219.6407,1600.0
2022-05-03 10:20:00,229.64,229.68,229.12,229.39,20428.0,219.8321,219.8704,219.3343,219.5928,20428.0
2022-05-03 10:25:00,229.48,230.05,229.37,229.91,9148.0,219.679,220.2246,219.5737,220.0906,9148.0
2022-05-03 10:30:00,230.1,230.4,229.81,230.31,12733.0,220.2725,220.5597,219.9949,220.4735,12733.0
2022-05-03 10:35:00,230.26,230.26,229.69,229.69,1953.0,220.4256,220.4256,219.88,219.88,1953.0
2022-05-03 10:40:00,229.65,229.65,229.18,229.18,26789.0,219.8417,219.8417,219.3918,219.3918,26789.0
2022-05-03 10:45:00,229.17,229.17,228.92,229.03,1883.0,219.3822,219.3822,219.1429,219.2482,1883.0
2022-05-03 10:50:00,228.95,229.59,228.93,229.38,5717.0,219.1716,219.7843,219.1524,219.5832,5717.0
2022-05-03 10:55:00,229.37,229.79,229.35,229.63,8506.0,219.5737,219.9757,219.5545,219.8225,8506.0
2022-05-03 11:00:00,229.62,230.18,229.37,230.18,3661.0,219.813,220.3491,219.5737,220.3491,3661.0
2022-05-03 11:05:00,230.3,230.96,230.12,230.92,63268.0,220.4639,221.0957,220.2916,221.0575,63268.0
2022-05-03 11:10:00,230.91,230.91,230.51,230.86,14994.0,221.0479,221.0479,220.665,221.0,14994.0
2022-05-03 11:15:00,230.89,231.14,230.51,230.8,12417.0,221.0287,221.2681,220.665,220.9426,12417.0
2022-05-03 11:20:00,231.04,231.36,231.04,231.32,10145.0,221.1723,221.4787,221.1723,221.4404,10145.0
2022-05-03 11:25:00,231.32,231.35,230.99,231.05,12782.0,221.4404,221.4691,221.1245,221.1819,12782.0
2022-05-03 11:30:00,231.09,231.58,231.09,231.57,11559.0,221.2202,221.6893,221.2202,221.6797,11559.0
2022-05-03 11:35:00,231.33,231.33,230.88,230.91,21800.0,221.4499,221.4499,221.0192,221.0479,21800.0
2022-05-03 11:40:00,231.01,231.26,230.96,230.97,11471.0,221.1436,221.3829,221.0957,221.1053,11471.0
2022-05-03 11:45:00,230.84,230.91,230.75,230.91,957.0,220.9809,221.0479,220.8947,221.0479,957.0
2022-05-03 11:50:00,230.76,231.03,230.76,230.93,4495.0,220.9043,221.1628,220.9043,221.067,4495.0
2022-05-03 11:55:00,230.96,231.08,230.84,231.06,4054.0,221.0957,221.2106,220.9809,221.1915,4054.0
2022-05-03 12:00:00,231.06,231.49,231.06,231.31,5467.0,221.1915,221.6031,221.1915,221.4308,5467.0
2022-05-03 12:05:00,231.16,231.16,229.97,230.05,13470.0,221.2872,221.2872,220.148,220.2246,13470.0
2022-05-03 12:10:00,230.12,230.44,230.07,230.44,2357.0,220.2916,220.598,220.2438,220.598,2357.0
2022-05-03 12:15:00,230.51,230.51,230.2,230.47,8772.0,220.665,220.665,220.3682,220.6267,8772.0
2022-05-03 12:20:00,230.48,230.73,230.48,230.68,7299.0,220.6362,220.8756,220.6362,220.8277,7299.0
2022-05-03 12:25:00,230.57,230.88,230.5,230.6,19310.0,220.7224,221.0192,220.6554,220.7511,19310.0
2022-05-03 12:30:00,230.28,230.42,230.04,230.26,5944.0,220.4448,220.5788,220.215,220.4256,5944.0
2022-05-03 12:35:00,230.23,230.52,230.22,230.41,1391.0,220.3969,220.6745,220.3873,220.5692,1391.0
2022-05-03 12:40:00,230.44,230.6,230.44,230.46,1219.0,220.598,220.7511,220.598,220.6171,1219.0
2022-05-03 12:45:00,230.42,230.74,230.2,230.5,6132.0,220.5788,220.8851,220.3682,220.6554,6132.0
2022-05-03 12:50:00,230.39,230.57,230.31,230.31,18593.0,220.5501,220.7224,220.4735,220.4735,18593.0
2022-05-03 12:55:00,230.15,230.54,230.06,230.49,2880.0,220.3203,220.6937,220.2342,220.6458,2880.0
2022-05-03 13:00:00,230.65,230.87,230.57,230.65,1200.0,220.799,221.0096,220.7224,220.799,1200.0
2022-05-03 13:05:00,230.62,230.96,230.49,230.89,21427.0,220.7703,221.0957,220.6458,221.0287,21427.0
2022-05-03 13:10:00,230.89,231.15,230.89,231.15,1650.0,221.0287,221.2776,221.0287,221.2776,1650.0
2022-05-03 13:15:00,231.29,231.38,231.21,231.24,4067.0,221.4116,221.4978,221.3351,221.3638,4067.0
2022-05-03 13:20:00,231.18,231.44,230.87,230.97,18671.0,221.3063,221.5552,221.0096,221.1053,18671.0
2022-05-03 13:25:00,230.95,231.06,230.75,230.9,2773.0,221.0862,221.1915,220.8947,221.0383,2773.0
2022-05-03 13:30:00,230.85,231.18,230.85,231.18,6067.0,220.9904,221.3063,220.9904,221.3063,6067.0
2022-05-03 13:35:00,231.07,231.29,231.07,231.29,1275.0,221.201,221.4116,221.201,221.4116,1275.0
2022-05-03 13:40:00,231.24,231.43,231.1,231.43,2100.0,221.3638,221.5457,221.2298,221.5457,2100.0
2022-05-03 13:45:00,231.43,231.43,231.1,231.19,16304.0,221.5457,221.5457,221.2298,221.3159,16304.0
2022-05-03 13:50:00,231.11,231.11,230.85,230.95,1920.0,221.2393,221.2393,220.9904,221.0862,1920.0
2022-05-03 13:55:00,230.97,230.98,230.77,230.84,1509.0,221.1053,221.1149,220.9139,220.9809,1509.0
2022-05-03 14:00:00,230.88,230.89,230.39,230.48,9308.0,221.0192,221.0287,220.5501,220.6362,9308.0
2022-05-03 14:05:00,230.31,230.33,230.19,230.23,6996.0,220.4735,220.4926,220.3586,220.3969,6996.0
2022-05-03 14:10:00,230.27,230.3,229.85,229.9,8513.0,220.4352,220.4639,220.0332,220.081,8513.0
2022-05-03 14:15:00,229.76,229.76,229.48,229.49,7845.0,219.947,219.947,219.679,219.6885,7845.0
2022-05-03 14:20:00,229.51,229.61,229.34,229.56,9450.0,219.7077,219.8034,219.5449,219.7555,9450.0
2022-05-03 14:25:00,229.53,229.59,229.34,229.34,6037.0,219.7268,219.7843,219.5449,219.5449,6037.0
2022-05-03 14:30:00,229.45,229.82,229.44,229.82,5188.0,219.6502,220.0044,219.6407,220.0044,5188.0
2022-05-03 14:35:00,229.89,230.2,229.51,229.51,2075.0,220.0714,220.3682,219.7077,219.7077,2075.0
2022-05-03 14:40:00,229.31,229.75,229.0,229.75,3135.0,219.5162,219.9374,219.2195,219.9374,3135.0
2022-05-03 14:45:00,229.74,229.93,229.2,229.88,3072.0,219.9278,220.1097,219.4109,220.0619,3072.0
2022-05-03 14:50:00,229.86,230.37,229.86,230.23,2528.0,220.0427,220.5309,220.0427,220.3969,2528.0
2022-05-03 14:55:00,230.09,230.77,230.09,230.72,4442.0,220.2629,220.9139,220.2629,220.866,4442.0
2022-05-03 15:00:00,230.85,230.85,230.53,230.56,52977.0,220.9904,220.9904,220.6841,220.7128,52977.0
2022-05-03 15:05:00,230.54,231.07,230.54,230.92,14182.0,220.6937,221.201,220.6937,221.0575,14182.0
2022-05-03 15:10:00,230.91,231.11,230.84,230.98,14415.0,221.0479,221.2393,220.9809,221.1149,14415.0
2022-05-03 15:15:00,231.02,231.04,230.41,230.46,27288.0,221.1532,221.1723,220.5692,220.6171,27288.0
2022-05-03 15:20:00,230.45,230.89,230.03,230.39,15701.0,220.6075,221.0287,220.2055,220.5501,15701.0
2022-05-03 15:25:00,230.36,230.53,230.14,230.38,17279.0,220.5214,220.6841,220.3108,220.5405,17279.0
2022-05-03 15:30:00,230.36,230.7,230.11,230.62,51048.0,220.5214,220.8468,220.282,220.7703,51048.0
2022-05-03 15:35:00,230.57,230.66,229.84,230.1,44199.0,220.7224,220.8086,220.0236,220.2725,44199.0
2022-05-03 15:40:00,229.93,229.93,229.39,229.63,53034.0,220.1097,220.1097,219.5928,219.8225,53034.0
2022-05-03 15:45:00,229.6,230.07,229.39,229.75,70782.0,219.7938,220.2438,219.5928,219.9374,70782.0
2022-05-03 15:50:00,229.74,230.48,229.44,230.36,76057.0,219.9278,220.6362,219.6407,220.5214,76057.0
2022-05-03 15:55:00,230.41,230.46,230.08,230.18,161031.0,220.5692,220.6171,220.2533,220.3491,161031.0
2022-05-04 09:30:00,230.57,230.57,230.09,230.09,14455.0,220.7224,220.7224,220.2629,220.2629,14455.0
2022-05-04 09:35:00,230.15,230.33,230.08,230.16,3879.0,220.3203,220.4926,220.2533,220.3299,3879.0
2022-05-04 09:40:00,230.15,230.41,230.14,230.31,10373.0,220.3203,220.5692,220.3108,220.4735,10373.0
2022-05-04 09:45:00,230.33,230.59,230.28,230.56,8332.0,220.4926,220.7415,220.4448,220.7128,8332.0
2022-05-04 09:50:00,230.41,230.44,229.99,229.99,3850.0,220.5692,220.598,220.1672,220.1672,3850.0
2022-05-04 09:55:00,229.99,230.18,229.78,229.82,3772.0,220.1672,220.3491,219.9661,220.0044,3772.0
2022-05-04 10:00:00,229.74,229.75,229.46,229.58,6496.0,219.9278,219.9374,219.6598,219.7747,6496.0
2022-05-04 10:05:00,229.48,229.51,229.18,229.25,13868.0,219.679,219.7077,219.3918,219.4588,13868.0
2022-05-04 10:10:00,229.41,229.49,229.11,229.11,1500.0,219.6119,219.6885,219.3248,219.3248,1500.0
2022-05-04 10:15:00,229.08,229.18,228.87,229.18,1978.0,219.296,219.3918,219.095,219.3918,1978.0
2022-05-04 10:20:00,229.13,229.3,228.96,229.19,3055.0,219.3439,219.5066,219.1812,219.4013,3055.0
2022-05-04 10:25:00,229.16,229.44,229.09,229.24,42250.0,219.3726,219.6407,219.3056,219.4492,42250.0
2022-05-04 10:30:00,229.2,229.34,228.74,228.75,27345.0,219.4109,219.5449,218.9706,218.9801,27345.0
2022-05-04 10:35:00,228.82,229.29,228.82,229.29,97847.0,219.0471,219.4971,219.0471,219.4971,97847.0
2022-05-04 10:40:00,229.27,229.41,229.23,229.26,7679.0,219.4779,219.6119,219.4396,219.4683,7679.0
2022-05-04 10:45:00,229.29,229.5,229.24,229.3,6229.0,219.4971,219.6981,219.4492,219.5066,6229.0
2022-05-04 10:50:00,229.18,229.18,228.97,229.11,9966.0,219.3918,219.3918,219.1907,219.3248,9966.0
2022-05-04 10:55:00,229.12,229.24,229.1,229.12,1246.0,219.3343,219.4492,219.3152,219.3343,1246.0
2022-05-04 11:00:00,229.19,229.22,228.84,228.84,2146.0,219.4013,219.4301,219.0663,219.0663,2146.0
2022-05-04 11:05:00,229.0,229.1,228.89,229.03,2125.0,219.2195,219.3152,219.1142,219.2482,2125.0
2022-05-04 11:10:00,229.12,229.12,228.7,228.73,4408.0,219.3343,219.3343,218.9323,218.961,4408.0
2022-05-04 11:15:00,228.75,228.88,228.75,228.86,10588.0,218.9801,219.1046,218.9801,219.0854,10588.0
2022-05-04 11:20:00,228.89,228.9,228.82,228.82,3151.0,219.1142,219.1237,219.0471,219.0471,3151.0
2022-05-04 11:25:00,228.93,228.95,228.63,228.78,6180.0,219.1524,219.1716,218.8653,219.0088,6180.0
2022-05-04 11:30:00,228.8,228.8,228.5,228.53,2128.0,219.028,219.028,218.7408,218.7695,2128.0
2022-05-04 11:35:00,228.63,228.76,228.44,228.76,2800.0,218.8653,218.9897,218.6834,218.9897,2800.0
2022-05-04 11:40:00,228.74,228.89,228.7,228.78,8776.0,218.9706,219.1142,218.9323,219.0088,8776.0
2022-05-04 11:45:00,228.81,229.26,228.81,229.25,9136.0,219.0376,219.4683,219.0376,219.4588,9136.0
2022-05-04 11:50:00,229.25,229.43,229.14,229.43,2095.0,219.4588,219.6311,219.3535,219.6311,2095.0
2022-05-04 11:55:00,229.52,229.52,229.22,229.24,2221.0,219.7172,219.7172,219.4301,219.4492,2221.0
2022-05-04 12:00:00,229.24,229.27,229.11,229.17,3090.0,219.4492,219.4779,219.3248,219.3822,3090.0
2022-05-04 12:05:00,229.2,229.44,229.2,229.42,2700.0,219.4109,219.6407,219.4109,219.6215,2700.0
2022-05-04 12:10:00,229.37,229.37,229.21,229.31,1286.0,219.5737,219.5737,219.4205,219.5162,1286.0
2022-05-04 12:15:00,229.48,229.67,229.29,229.67,8474.0,219.679,219.8608,219.4971,219.8608,8474.0
2022-05-04 12:20:00,229.81,230.17,229.81,230.08,2000.0,219.9949,220.3395,219.9949,220.2533,2000.0
2022-05-04 12:25:00,230.23,230.36,230.22,230.32,3261.0,220.3969,220.5214,220.3873,220.4831,3261.0
2022-05-04 12:30:00,230.32,230.42,230.27,230.34,22790.0,220.4831,220.5788,220.4352,220.5022,22790.0
2022-05-04 12:35:00,230.38,230.64,230.35,230.64,14865.0,220.5405,220.7894,220.5118,220.7894,14865.0
2022-05-04 12:40:00,230.69,230.69,230.38,230.49,9127.0,220.8373,220.8373,220.5405,220.6458,9127.0
2022-05-04 12:45:00,230.51,230.51,230.26,230.36,4731.0,220.665,220.665,220.4256,220.5214,4731.0
2022-05-04 12:50:00,230.29,230.67,230.29,230.67,5993.0,220.4544,220.8181,220.4544,220.8181,5993.0
2022-05-04 12:55:00,230.77,230.87,230.49,230.84,16672.0,220.9139,221.0096,220.6458,220.9809,16672.0
2022-05-04 13:00:00,230.93,231.13,230.88,230.97,19477.0,221.067,221.2585,221.0192,221.1053,19477.0
2022-05-04 13:05:00,230.97,230.97,230.59,230.63,18177.0,221.1053,221.1053,220.7415,220.7798,18177.0
2022-05-04 13:10:00,230.59,230.59,230.25,230.42,5772.0,220.7415,220.7415,220.4161,220.5788,5772.0
2022-05-04 13:15:00,230.57,230.57,230.5,230.52,4724.0,220.7224,220.7224,220.6554,220.6745,4724.0
2022-05-04 13:20:00,230.59,230.71,230.48,230.57,14801.0,220.7415,220.8564,220.6362,220.7224,14801.0
2022-05-04 13:25:00,230.68,230.68,230.47,230.47,13442.0,220.8277,220.8277,220.6267,220.6267,13442.0
2022-05-04 13:30:00,230.49,230.65,230.41,230.61,6462.0,220.6458,220.799,220.5692,220.7607,6462.0
2022-05-04 13:35:00,230.72,230.81,230.29,230.46,11253.0,220.866,220.9521,220.4544,220.6171,11253.0
2022-05-04 13:40:00,230.52,230.66,230.42,230.66,1870.0,220.6745,220.8086,220.5788,220.8086,1870.0
2022-05-04 13:45:00,230.61,230.64,230.51,230.64,750.0,220.7607,220.7894,220.665,220.7894,750.0
2022-05-04 13:50:00,230.42,230.57,230.41,230.57,2270.0,220.5788,220.7224,220.5692,220.7224,2270.0
2022-05-04 13:55:00,230.52,231.38,230.49,230.85,20565.0,220.6745,221.4978,220.6458,220.9904,20565.0
2022-05-04 14:00:00,231.17,232.07,230.91,231.39,15601.0,221.2968,222.1583,221.0479,221.5074,15601.0
2022-05-04 14:05:00,231.65,231.81,230.09,230.68,6612.0,221.7563,221.9094,220.2629,220.8277,6612.0
2022-05-04 14:10:00,230.68,231.07,230.44,230.69,6220.0,220.8277,221.201,220.598,220.8373,6220.0
2022-05-04 14:15:00,230.66,230.73,230.09,230.2,4059.0,220.8086,220.8756,220.2629,220.3682,4059.0
2022-05-04 14:20:00,229.96,230.42,229.56,230.28,18602.0,220.1385,220.5788,219.7555,220.4448,18602.0
2022-05-04 14:25:00,230.34,231.52,230.19,231.33,10616.0,220.5022,221.6318,220.3586,221.4499,10616.0
2022-05-04 14:30:00,230.85,230.93,228.86,229.02,30362.0,220.9904,221.067,219.0854,219.2386,30362.0
2022-05-04 14:35:00,228.91,230.25,228.64,230.05,31003.0,219.1333,220.4161,218.8748,220.2246,31003.0
2022-05-04 14:40:00,229.9,232.0,229.84,231.74,31398.0,220.081,222.0913,220.0236,221.8424,31398.0
2022-05-04 14:45:00,231.75,233.47,231.75,233.1,39072.0,221.852,223.4985,221.852,223.1443,39072.0
2022-05-04 14:50:00,233.04,234.02,232.98,234.01,12854.0,223.0869,224.0251,223.0295,224.0155,12854.0
2022-05-04 14:55:00,234.1,234.34,233.77,233.99,16921.0,224.1016,224.3314,223.7857,223.9963,16921.0
2022-05-04 15:00:00,234.26,234.57,233.89,234.26,10595.0,224.2548,224.5516,223.9006,224.2548,10595.0
2022-05-04 15:05:00,234.33,234.77,234.09,234.63,4300.0,224.3218,224.743,224.0921,224.609,4300.0
2022-05-04 15:10:00,234.85,235.37,234.73,235.23,6424.0,224.8196,225.3174,224.7047,225.1834,6424.0
2022-05-04 15:15:00,235.24,235.7,234.93,234.93,13464.0,225.1929,225.6333,224.8962,224.8962,13464.0
2022-05-04 15:20:00,235.01,235.56,235.0,235.38,8846.0,224.9728,225.4993,224.9632,225.327,8846.0
2022-05-04 15:25:00,235.58,235.98,235.54,235.97,13123.0,225.5184,225.9013,225.4801,225.8918,13123.0
2022-05-04 15:30:00,236.0,236.72,235.97,236.68,24639.0,225.9205,226.6097,225.8918,226.5714,24639.0
2022-05-04 15:35:00,236.71,236.79,236.42,236.66,23853.0,226.6002,226.6767,226.3225,226.5523,23853.0
2022-05-04 15:40:00,236.66,236.89,236.35,236.78,48008.0,226.5523,226.7725,226.2555,226.6672,48008.0
2022-05-04 15:45:00,236.72,237.12,236.45,237.1,45467.0,226.6097,226.9926,226.3513,226.9735,45467.0
2022-05-04 15:50:00,237.15,237.4,236.96,237.0,81428.0,227.0214,227.2607,226.8395,226.8778,81428.0
2022-05-04 15:55:00,236.95,237.08,236.66,237.07,83616.0,226.8299,226.9544,226.5523,226.9448,83616.0
2022-05-05 09:30:00,234.61,234.61,233.98,234.09,14567.0,224.5899,224.5899,223.9868,224.0921,14567.0
2022-05-05 09:35:00,234.31,234.35,234.13,234.16,10609.0,224.3027,224.341,224.1304,224.1591,10609.0
2022-05-05 09:40:00,234.36,234.53,234.05,234.05,8582.0,224.3505,224.5133,224.0538,224.0538,8582.0
2022-05-05 09:45:00,233.5,233.5,233.32,233.33,4058.0,223.5273,223.5273,223.3549,223.3645,4058.0
2022-05-05 09:50:00,233.08,233.28,233.06,233.07,4276.0,223.1252,223.3167,223.1061,223.1156,4276.0
2022-05-05 09:55:00,233.1,233.18,232.65,232.73,3665.0,223.1443,223.2209,222.7136,222.7901,3665.0
2022-05-05 10:00:00,232.66,232.66,232.24,232.25,1919.0,222.7231,222.7231,222.3211,222.3306,1919.0
2022-05-05 10:05:00,231.98,232.03,231.44,231.61,5441.0,222.0722,222.12,221.5552,221.718,5441.0
2022-05-05 10:10:00,231.66,231.9,230.95,231.89,17627.0,221.7658,221.9956,221.0862,221.986,17627.0
2022-05-05 10:15:00,231.86,231.91,231.48,231.68,5811.0,221.9573,222.0052,221.5935,221.785,5811.0
2022-05-05 10:20:00,231.49,231.59,230.8,230.85,5702.0,221.6031,221.6988,220.9426,220.9904,5702.0
2022-05-05 10:25:00,230.88,231.21,230.85,230.9,4325.0,221.0192,221.3351,220.9904,221.0383,4325.0
2022-05-05 10:30:00,230.9,230.95,230.45,230.63,8187.0,221.0383,221.0862,220.6075,220.7798,8187.0
2022-05-05 10:35:00,230.66,230.87,230.23,230.27,19389.0,220.8086,221.0096,220.3969,220.4352,19389.0
2022-05-05 10:40:00,230.23,230.41,229.69,230.41,6650.0,220.3969,220.5692,219.88,220.5692,6650.0
2022-05-05 10:45:00,230.44,230.54,229.53,229.58,33508.0,220.598,220.6937,219.7268,219.7747,33508.0
2022-05-05 10:50:00,229.36,229.78,229.3,229.58,12924.0,219.5641,219.9661,219.5066,219.7747,12924.0
2022-05-05 10:55:00,229.79,230.07,229.7,230.0,5995.0,219.9757,220.2438,219.8896,220.1767,5995.0
2022-05-05 11:00:00,229.98,230.26,229.34,229.46,4182.0,220.1576,220.4256,219.5449,219.6598,4182.0
2022-05-05 11:05:00,229.55,229.64,228.57,228.85,16590.0,219.746,219.8321,218.8078,219.0759,16590.0
2022-05-05 11:10:00,228.88,229.04,228.63,229.04,23937.0,219.1046,219.2577,218.8653,219.2577,23937.0
2022-05-05 11:15:00,228.97,229.24,228.51,229.1,8971.0,219.1907,219.4492,218.7504,219.3152,8971.0
2022-05-05 11:20:00,228.67,228.86,228.43,228.43,7650.0,218.9035,219.0854,218.6738,218.6738,7650.0
2022-05-05 11:25:00,228.37,228.91,228.36,228.91,13336.0,218.6164,219.1333,218.6068,219.1333,13336.0
2022-05-05 11:30:00,228.78,229.39,228.64,229.1,15360.0,219.0088,219.5928,218.8748,219.3152,15360.0
2022-05-05 11:35:00,228.99,229.78,228.99,229.56,1819.0,219.2099,219.9661,219.2099,219.7555,1819.0
2022-05-05 11:40:00,229.72,229.72,229.44,229.45,6981.0,219.9087,219.9087,219.6407,219.6502,6981.0
2022-05-05 11:45:00,229.08,229.15,228.7,228.85,9827.0,219.296,219.363,218.9323,219.0759,9827.0
2022-05-05 11:50:00,228.86,228.86,227.61,227.68,8195.0,219.0854,219.0854,217.8888,217.9558,8195.0
2022-05-05 11:55:00,227.77,227.93,227.72,227.72,3864.0,218.042,218.1952,217.9941,217.9941,3864.0
2022-05-05 12:00:00,227.39,227.47,226.93,227.47,10394.0,217.6782,217.7548,217.2379,217.7548,10394.0
2022-05-05 12:05:00,227.86,228.19,227.75,228.19,16235.0,218.1281,218.444,218.0228,218.444,16235.0
2022-05-05 12:10:00,228.04,228.67,227.91,228.46,5206.0,218.3005,218.9035,218.176,218.7025,5206.0
2022-05-05 12:15:00,228.35,228.56,228.24,228.48,981.0,218.5972,218.7982,218.4919,218.7217,981.0
2022-05-05 12:20:00,228.67,228.78,228.16,228.17,6523.0,218.9035,219.0088,218.4153,218.4249,6523.0
2022-05-05 12:25:00,228.4,228.9,228.35,228.6,4436.0,218.6451,219.1237,218.5972,218.8365,4436.0
2022-05-05 12:30:00,228.51,228.94,228.48,228.49,2455.0,218.7504,219.162,218.7217,218.7312,2455.0
2022-05-05 12:35:00,228.46,228.46,227.9,228.18,2592.0,218.7025,218.7025,218.1664,218.4345,2592.0
2022-05-05 12:40:00,227.99,228.08,227.74,227.94,2196.0,218.2526,218.3387,218.0133,218.2047,2196.0
2022-05-05 12:45:00,227.93,228.01,227.57,227.91,4332.0,218.1952,218.2717,217.8505,218.176,4332.0
2022-05-05 12:50:00,227.87,228.53,227.74,228.51,6693.0,218.1377,218.7695,218.0133,218.7504,6693.0
2022-05-05 12:55:00,228.65,228.78,228.47,228.54,7789.0,218.8844,219.0088,218.7121,218.7791,7789.0
2022-05-05 13:00:00,228.99,229.6,228.99,229.36,7000.0,219.2099,219.7938,219.2099,219.5641,7000.0
2022-05-05 13:05:00,229.4,229.85,229.36,229.83,4603.0,219.6024,220.0332,219.5641,220.014,4603.0
2022-05-05 13:10:00,229.64,229.69,228.85,228.85,6691.0,219.8321,219.88,219.0759,219.0759,6691.0
2022-05-05 13:15:00,228.93,229.14,228.54,228.97,4909.0,219.1524,219.3535,218.7791,219.1907,4909.0
2022-05-05 13:20:00,228.82,229.17,228.8,228.97,9203.0,219.0471,219.3822,219.028,219.1907,9203.0
2022-05-05 13:25:00,229.06,229.1,228.67,229.09,32711.0,219.2769,219.3152,218.9035,219.3056,32711.0
2022-05-05 13:30:00,228.79,228.86,228.49,228.77,6029.0,219.0184,219.0854,218.7312,218.9993,6029.0
2022-05-05 13:35:00,228.79,229.49,228.73,229.02,19454.0,219.0184,219.6885,218.961,219.2386,19454.0
2022-05-05 13:40:00,228.94,229.31,228.81,229.26,9852.0,219.162,219.5162,219.0376,219.4683,9852.0
2022-05-05 13:45:00,229.15,229.27,228.59,228.62,72695.0,219.363,219.4779,218.827,218.8557,72695.0
2022-05-05 13:50:00,228.61,228.62,228.07,228.21,12042.0,218.8461,218.8557,218.3292,218.4632,12042.0
2022-05-05 13:55:00,228.19,228.33,227.94,228.22,3559.0,218.444,218.5781,218.2047,218.4728,3559.0
2022-05-05 14:00:00,228.13,228.24,227.82,227.96,7002.0,218.3866,218.4919,218.0899,218.2239,7002.0
2022-05-05 14:05:00,228.05,228.41,227.94,228.27,13213.0,218.31,218.6547,218.2047,218.5206,13213.0
2022-05-05 14:10:00,228.29,228.41,227.94,228.12,6894.0,218.5398,218.6547,218.2047,218.377,6894.0
2022-05-05 14:15:00,228.39,228.95,228.29,228.95,2413.0,218.6355,219.1716,218.5398,219.1716,2413.0
2022-05-05 14:20:00,229.0,229.02,227.93,227.97,4071.0,219.2195,219.2386,218.1952,218.2334,4071.0
2022-05-05 14:25:00,227.98,228.06,227.39,227.39,6169.0,218.243,218.3196,217.6782,217.6782,6169.0
2022-05-05 14:30:00,227.43,227.56,227.25,227.36,19420.0,217.7165,217.841,217.5442,217.6495,19420.0
2022-05-05 14:35:00,227.27,227.47,227.21,227.47,3011.0,217.5633,217.7548,217.5059,217.7548,3011.0
2022-05-05 14:40:00,227.49,227.7,227.39,227.48,9088.0,217.7739,217.975,217.6782,217.7644,9088.0
2022-05-05 14:45:00,227.9,228.0,227.69,227.75,2865.0,218.1664,218.2622,217.9654,218.0228,2865.0
2022-05-05 14:50:00,227.97,228.4,227.83,227.87,4676.0,218.2334,218.6451,218.0994,218.1377,4676.0
2022-05-05 14:55:00,227.68,227.86,227.63,227.86,3662.0,217.9558,218.1281,217.908,218.1281,3662.0
2022-05-05 15:00:00,227.97,227.97,227.12,227.16,6965.0,218.2334,218.2334,217.4197,217.458,6965.0
2022-05-05 15:05:00,227.24,227.32,226.77,227.09,23090.0,217.5346,217.6112,217.0847,217.391,23090.0
2022-05-05 15:10:00,227.09,227.22,226.44,226.46,12320.0,217.391,217.5155,216.7688,216.7879,12320.0
2022-05-05 15:15:00,226.48,226.76,226.43,226.72,20081.0,216.8071,217.0751,216.7592,217.0368,20081.0
2022-05-05 15:20:00,226.72,226.72,226.3,226.5,27136.0,217.0368,217.0368,216.6348,216.8262,27136.0
2022-05-05 15:25:00,226.45,227.04,226.2,226.43,25763.0,216.7784,217.3432,216.539,216.7592,25763.0
2022-05-05 15:30:00,226.19,226.92,226.03,226.79,35450.0,216.5295,217.2283,216.3763,217.1038,35450.0
2022-05-05 15:35:00,226.99,227.5,226.75,227.24,67390.0,217.2953,217.7835,217.0656,217.5346,67390.0
2022-05-05 15:40:00,227.28,227.63,227.13,227.23,34285.0,217.5729,217.908,217.4293,217.525,34285.0
2022-05-05 15:45:00,227.26,227.59,226.32,226.45,77408.0,217.5538,217.8697,216.6539,216.7784,77408.0
2022-05-05 15:50:00,226.5,228.63,226.5,227.54,87161.0,216.8262,218.8653,216.8262,217.8218,87161.0
2022-05-05 15:55:00,227.73,228.65,227.65,228.41,105803.0,218.0037,218.8844,217.9271,218.6547,105803.0
2022-05-06 09:30:00,227.39,227.39,226.19,226.19,37520.0,217.6782,217.6782,216.5295,216.5295,37520.0
2022-05-06 09:35:00,225.88,225.89,225.11,225.44,4143.0,216.2327,216.2423,215.4956,215.8115,4143.0
2022-05-06 09:40:00,225.09,225.49,224.91,224.91,8937.0,215.4764,215.8594,215.3041,215.3041,8937.0
2022-05-06 09:45:00,224.8,224.8,223.89,224.47,3498.0,215.1988,215.1988,214.3277,214.8829,3498.0
2022-05-06 09:50:00,224.62,224.66,223.82,224.0,2136.0,215.0265,215.0648,214.2607,214.433,2136.0
2022-05-06 09:55:00,224.01,224.04,223.63,223.92,6900.0,214.4426,214.4713,214.0788,214.3564,6900.0
2022-05-06 10:00:00,223.87,224.23,223.8,224.08,24815.0,214.3086,214.6532,214.2415,214.5096,24815.0
2022-05-06 10:05:00,224.32,225.17,224.32,224.36,4854.0,214.7393,215.553,214.7393,214.7776,4854.0
2022-05-06 10:10:00,224.4,225.19,224.09,224.92,4771.0,214.8159,215.5722,214.5192,215.3137,4771.0
2022-05-06 10:15:00,224.95,226.88,224.95,226.28,7948.0,215.3424,217.19,215.3424,216.6156,7948.0
2022-05-06 10:20:00,226.27,226.52,225.91,226.35,16008.0,216.6061,216.8454,216.2614,216.6826,16008.0
2022-05-06 10:25:00,226.43,226.84,225.77,225.77,3820.0,216.7592,217.1517,216.1274,216.1274,3820.0
2022-05-06 10:30:00,225.79,226.38,225.53,225.55,4992.0,216.1466,216.7114,215.8977,215.9168,4992.0
2022-05-06 10:35:00,225.41,225.56,224.74,225.09,11817.0,215.7828,215.9264,215.1414,215.4764,11817.0
2022-05-06 10:40:00,225.06,225.77,225.03,225.77,5468.0,215.4477,216.1274,215.419,216.1274,5468.0
2022-05-06 10:45:00,225.5,227.11,225.45,227.02,11565.0,215.8689,217.4102,215.8211,217.324,11565.0
2022-05-06 10:50:00,227.2,227.47,226.59,227.47,3919.0,217.4963,217.7548,216.9124,217.7548,3919.0
2022-05-06 10:55:00,227.5,227.97,227.2,227.64,51077.0,217.7835,218.2334,217.4963,217.9175,51077.0
2022-05-06 11:00:00,227.62,227.67,227.28,227.28,4745.0,217.8984,217.9463,217.5729,217.5729,4745.0
2022-05-06 11:05:00,226.89,227.33,226.89,227.33,2038.0,217.1996,217.6208,217.1996,217.6208,2038.0
2022-05-06 11:10:00,226.82,227.57,226.73,227.56,3492.0,217.1326,217.8505,217.0464,217.841,3492.0
2022-05-06 11:15:00,227.7,228.21,227.69,227.95,12886.0,217.975,218.4632,217.9654,218.2143,12886.0
2022-05-06 11:20:00,228.15,228.73,228.15,228.59,18900.0,218.4058,218.961,218.4058,218.827,18900.0
2022-05-06 11:25:00,228.6,228.6,228.05,228.22,57339.0,218.8365,218.8365,218.31,218.4728,57339.0
2022-05-06 11:30:00,228.22,228.22,227.18,227.18,13039.0,218.4728,218.4728,217.4772,217.4772,13039.0
2022-05-06 11:35:00,227.1,227.13,226.21,226.21,2699.0,217.4006,217.4293,216.5486,216.5486,2699.0
2022-05-06 11:40:00,226.46,226.7,226.29,226.54,4359.0,216.7879,217.0177,216.6252,216.8645,4359.0
2022-05-06 11:45:00,226.24,226.57,226.24,226.53,2178.0,216.5773,216.8932,216.5773,216.8549,2178.0
2022-05-06 11:50:00,226.55,227.01,226.22,226.24,1300.0,216.8741,217.3144,216.5582,216.5773,1300.0
2022-05-06 11:55:00,226.21,226.37,225.89,225.96,21399.0,216.5486,216.7018,216.2423,216.3093,21399.0
2022-05-06 12:00:00,225.92,226.85,225.84,226.85,2873.0,216.271,217.1613,216.1944,217.1613,2873.0
2022-05-06 12:05:00,226.96,227.78,226.89,227.07,5327.0,217.2666,218.0516,217.1996,217.3719,5327.0
2022-05-06 12:10:00,226.9,227.04,226.06,226.19,14549.0,217.2091,217.3432,216.405,216.5295,14549.0
2022-05-06 12:15:00,226.2,226.59,225.93,226.42,31375.0,216.539,216.9124,216.2806,216.7496,31375.0
2022-05-06 12:20:00,225.91,227.17,225.91,227.17,4023.0,216.2614,217.4676,216.2614,217.4676,4023.0
2022-05-06 12:25:00,227.21,227.3,226.76,227.13,3000.0,217.5059,217.5921,217.0751,217.4293,3000.0
2022-05-06 12:30:00,227.06,227.46,226.79,227.4,5350.0,217.3623,217.7452,217.1038,217.6878,5350.0
2022-05-06 12:35:00,227.29,227.46,226.6,227.13,2791.0,217.5825,217.7452,216.922,217.4293,2791.0
2022-05-06 12:40:00,226.96,227.36,226.96,227.35,13505.0,217.2666,217.6495,217.2666,217.6399,13505.0
2022-05-06 12:45:00,227.47,227.53,227.2,227.3,9211.0,217.7548,217.8122,217.4963,217.5921,9211.0
2022-05-06 12:50:00,227.27,227.61,226.79,227.61,6516.0,217.5633,217.8888,217.1038,217.8888,6516.0
2022-05-06 12:55:00,227.51,228.26,227.51,228.19,12474.0,217.7931,218.5111,217.7931,218.444,12474.0
2022-05-06 13:00:00,228.11,228.48,227.92,228.46,14205.0,218.3675,218.7217,218.1856,218.7025,14205.0
2022-05-06 13:05:00,228.3,228.33,227.63,227.9,9860.0,218.5494,218.5781,217.908,218.1664,9860.0
2022-05-06 13:10:00,227.87,227.91,227.53,227.53,1649.0,218.1377,218.176,217.8122,217.8122,1649.0
2022-05-06 13:15:00,227.54,227.57,226.74,226.75,12315.0,217.8218,217.8505,217.056,217.0656,12315.0
2022-05-06 13:20:00,226.68,227.5,226.66,227.19,6969.0,216.9985,217.7835,216.9794,217.4868,6969.0
2022-05-06 13:25:00,227.0,227.44,226.83,227.27,2021.0,217.3049,217.7261,217.1421,217.5633,2021.0
2022-05-06 13:30:00,227.24,227.55,227.15,227.25,3890.0,217.5346,217.8314,217.4485,217.5442,3890.0
2022-05-06 13:35:00,227.49,227.64,226.5,226.78,7512.0,217.7739,217.9175,216.8262,217.0943,7512.0
2022-05-06 13:40:00,227.04,227.14,226.44,227.01,2300.0,217.3432,217.4389,216.7688,217.3144,2300.0
2022-05-06 13:45:00,227.05,227.05,226.64,226.81,935.0,217.3527,217.3527,216.9602,217.123,935.0
2022-05-06 13:50:00,226.77,226.77,226.01,226.01,1892.0,217.0847,217.0847,216.3572,216.3572,1892.0
2022-05-06 13:55:00,226.07,226.15,225.97,226.06,4003.0,216.4146,216.4912,216.3189,216.405,4003.0
2022-05-06 14:00:00,225.97,226.39,225.96,226.01,5462.0,216.3189,216.7209,216.3093,216.3572,5462.0
2022-05-06 14:05:00,225.89,225.89,225.28,225.29,14618.0,216.2423,216.2423,215.6583,215.6679,14618.0
2022-05-06 14:10:00,225.27,225.92,225.27,225.69,33811.0,215.6488,216.271,215.6488,216.0508,33811.0
2022-05-06 14:15:00,225.77,226.11,225.73,225.73,5762.0,216.1274,216.4529,216.0891,216.0891,5762.0
2022-05-06 14:20:00,225.56,225.86,225.43,225.76,4074.0,215.9264,216.2136,215.8019,216.1178,4074.0
2022-05-06 14:25:00,225.33,225.47,225.11,225.33,7612.0,215.7062,215.8402,215.4956,215.7062,7612.0
2022-05-06 14:30:00,225.32,225.5,224.94,225.1,2714.0,215.6966,215.8689,215.3329,215.486,2714.0
2022-05-06 14:35:00,225.15,225.24,224.92,224.98,6554.0,215.5339,215.62,215.3137,215.3711,6554.0
2022-05-06 14:40:00,225.13,225.36,224.94,224.95,3286.0,215.5147,215.7349,215.3329,215.3424,3286.0
2022-05-06 14:45:00,224.92,225.46,224.86,225.46,2578.0,215.3137,215.8306,215.2563,215.8306,2578.0
2022-05-06 14:50:00,225.76,226.14,225.73,226.14,4767.0,216.1178,216.4816,216.0891,216.4816,4767.0
2022-05-06 14:55:00,226.21,226.23,225.57,225.57,7946.0,216.5486,216.5678,215.9359,215.9359,7946.0
2022-05-06 15:00:00,225.41,225.5,225.07,225.5,13580.0,215.7828,215.8689,215.4573,215.8689,13580.0
2022-05-06 15:05:00,225.61,225.61,224.78,224.92,20211.0,215.9742,215.9742,215.1797,215.3137,20211.0
2022-05-06 15:10:00,225.14,225.34,224.91,224.96,11713.0,215.5243,215.7158,215.3041,215.352,11713.0
2022-05-06 15:15:00,225.04,225.17,224.71,225.13,34732.0,215.4286,215.553,215.1127,215.5147,34732.0
2022-05-06 15:20:00,225.12,225.12,224.57,224.62,10337.0,215.5052,215.5052,214.9787,215.0265,10337.0
2022-05-06 15:25:00,224.71,225.32,224.51,225.2,20797.0,215.1127,215.6966,214.9212,215.5818,20797.0
2022-05-06 15:30:00,225.19,225.78,225.17,225.7,21823.0,215.5722,216.137,215.553,216.0604,21823.0
2022-05-06 15:35:00,225.79,226.96,225.74,226.95,48587.0,216.1466,217.2666,216.0987,217.257,48587.0
2022-05-06 15:40:00,226.96,227.08,226.42,226.55,42934.0,217.2666,217.3815,216.7496,216.8741,42934.0
2022-05-06 15:45:00,226.59,227.34,226.33,227.01,34731.0,216.9124,217.6304,216.6635,217.3144,34731.0
2022-05-06 15:50:00,227.01,227.51,226.71,226.71,73038.0,217.3144,217.7931,217.0273,217.0273,73038.0
2022-05-06 15:55:00,226.73,226.84,226.45,226.76,55825.0,217.0464,217.1517,216.7784,217.0751,55825.0
2022-05-09 09:30:00,223.45,223.45,222.6,222.84,10357.0,213.9065,213.9065,213.0928,213.3225,10357.0
2022-05-09 09:35:00,223.33,223.7,222.98,223.45,5875.0,213.7916,214.1458,213.4566,213.9065,5875.0
2022-05-09 09:40:00,222.99,223.4,222.99,223.1,7038.0,213.4661,213.8586,213.4661,213.5714,7038.0
2022-05-09 09:45:00,223.3,223.3,222.19,222.53,6977.0,213.7629,213.7629,212.7003,213.0258,6977.0
2022-05-09 09:50:00,222.32,223.51,222.32,223.46,4438.0,212.8248,213.9639,212.8248,213.9161,4438.0
2022-05-09 09:55:00,223.5,223.5,222.91,223.04,9604.0,213.9544,213.9544,213.3896,213.514,9604.0
2022-05-09 10:00:00,222.96,223.19,222.48,222.94,47636.0,213.4374,213.6576,212.9779,213.4183,47636.0
2022-05-09 10:05:00,222.89,222.93,221.92,221.92,4377.0,213.3704,213.4087,212.4418,212.4418,4377.0
2022-05-09 10:10:00,221.93,222.8,221.93,222.62,14077.0,212.4514,213.2843,212.4514,213.1119,14077.0
2022-05-09 10:15:00,222.6,222.93,222.11,222.29,36494.0,213.0928,213.4087,212.6237,212.796,36494.0
2022-05-09 10:20:00,222.12,222.33,221.69,221.7,8752.0,212.6333,212.8343,212.2217,212.2312,8752.0
2022-05-09 10:25:00,221.75,222.01,221.49,221.56,23653.0,212.2791,212.528,212.0302,212.0972,23653.0
2022-05-09 10:30:00,221.36,221.69,221.2,221.66,22084.0,211.9058,212.2217,211.7526,212.1929,22084.0
2022-05-09 10:35:00,221.5,221.65,220.79,220.81,21522.0,212.0398,212.1834,211.3601,211.3792,21522.0
2022-05-09 10:40:00,220.79,221.48,220.79,221.43,36408.0,211.3601,212.0206,211.3601,211.9728,36408.0
2022-05-09 10:45:00,221.64,221.82,221.33,221.58,20311.0,212.1738,212.3461,211.877,212.1164,20311.0
2022-05-09 10:50:00,221.6,221.76,220.92,220.92,18581.0,212.1355,212.2887,211.4845,211.4845,18581.0
2022-05-09 10:55:00,220.79,221.08,220.51,220.78,18061.0,211.3601,211.6377,211.0921,211.3505,18061.0
2022-05-09 11:00:00,220.57,221.01,220.53,220.82,15332.0,211.1495,211.5707,211.1112,211.3888,15332.0
2022-05-09 11:05:00,220.73,220.73,220.37,220.55,15014.0,211.3027,211.3027,210.958,211.1304,15014.0
2022-05-09 11:10:00,220.73,220.91,220.4,220.6,6133.0,211.3027,211.475,210.9868,211.1782,6133.0
2022-05-09 11:15:00,220.56,221.01,220.56,220.68,14355.0,211.1399,211.5707,211.1399,211.2548,14355.0
2022-05-09 11:20:00,220.6,220.61,220.23,220.35,8500.0,211.1782,211.1878,210.824,210.9389,8500.0
2022-05-09 11:25:00,220.3,220.38,220.0,220.14,8759.0,210.891,210.9676,210.6038,210.7379,8759.0
2022-05-09 11:30:00,220.11,220.28,219.68,220.21,15772.0,210.7091,210.8719,210.2975,210.8049,15772.0
2022-05-09 11:35:00,220.24,220.87,220.16,220.82,14319.0,210.8336,211.4367,210.757,211.3888,14319.0
2022-05-09 11:40:00,220.88,221.2,220.65,220.89,11269.0,211.4463,211.7526,211.2261,211.4558,11269.0
2022-05-09 11:45:00,220.9,221.17,220.75,220.83,51358.0,211.4654,211.7239,211.3218,211.3984,51358.0
2022-05-09 11:50:00,220.8,221.34,220.8,221.31,13714.0,211.3697,211.8866,211.3697,211.8579,13714.0
2022-05-09 11:55:00,221.17,221.47,220.98,221.17,15318.0,211.7239,212.0111,211.542,211.7239,15318.0
2022-05-09 12:00:00,221.1,221.14,220.47,220.55,9795.0,211.6569,211.6952,211.0538,211.1304,9795.0
2022-05-09 12:05:00,220.71,221.81,220.69,221.49,24509.0,211.2835,212.3365,211.2644,212.0302,24509.0
2022-05-09 12:10:00,221.47,222.13,221.47,222.08,6212.0,212.0111,212.6429,212.0111,212.595,6212.0
2022-05-09 12:15:00,222.09,222.42,222.09,222.16,12234.0,212.6046,212.9205,212.6046,212.6716,12234.0
2022-05-09 12:20:00,222.11,222.34,221.83,222.34,2500.0,212.6237,212.8439,212.3557,212.8439,2500.0
2022-05-09 12:25:00,222.27,222.3,221.63,221.89,1541.0,212.7769,212.8056,212.1642,212.4131,1541.0
2022-05-09 12:30:00,221.95,222.17,221.87,222.17,7108.0,212.4706,212.6812,212.394,212.6812,7108.0
2022-05-09 12:35:00,221.79,221.93,221.13,221.13,11721.0,212.3174,212.4514,211.6856,211.6856,11721.0
2022-05-09 12:40:00,221.09,221.25,220.98,220.98,4452.0,211.6473,211.8005,211.542,211.542,4452.0
2022-05-09 12:45:00,220.93,220.96,220.72,220.8,27571.0,211.4941,211.5228,211.2931,211.3697,27571.0
2022-05-09 12:50:00,220.76,220.81,220.51,220.54,6994.0,211.3314,211.3792,211.0921,211.1208,6994.0
2022-05-09 12:55:00,220.57,220.73,220.48,220.5,4519.0,211.1495,211.3027,211.0633,211.0825,4519.0
2022-05-09 13:00:00,220.53,220.66,220.32,220.4,9909.0,211.1112,211.2357,210.9102,210.9868,9909.0
2022-05-09 13:05:00,220.3,220.49,220.3,220.44,3190.0,210.891,211.0729,210.891,211.025,3190.0
2022-05-09 13:10:00,220.25,220.35,220.19,220.21,10685.0,210.8432,210.9389,210.7857,210.8049,10685.0
2022-05-09 13:15:00,220.19,220.66,220.19,220.56,6156.0,210.7857,211.2357,210.7857,211.1399,6156.0
2022-05-09 13:20:00,220.24,220.49,220.2,220.35,12002.0,210.8336,211.0729,210.7953,210.9389,12002.0
2022-05-09 13:25:00,220.34,221.01,220.34,220.88,8543.0,210.9293,211.5707,210.9293,211.4463,8543.0
2022-05-09 13:30:00,220.89,221.09,220.2,220.24,7893.0,211.4558,211.6473,210.7953,210.8336,7893.0
2022-05-09 13:35:00,220.05,220.17,219.91,220.13,18444.0,210.6517,210.7666,210.5177,210.7283,18444.0
2022-05-09 13:40:00,220.11,220.92,220.11,220.82,25207.0,210.7091,211.4845,210.7091,211.3888,25207.0
2022-05-09 13:45:00,220.84,221.02,220.45,220.52,20437.0,211.408,211.5803,211.0346,211.1016,20437.0
2022-05-09 13:50:00,220.5,220.58,219.67,219.87,21894.0,211.0825,211.1591,210.2879,210.4794,21894.0
2022-05-09 13:55:00,219.84,220.46,219.8,220.39,8872.0,210.4507,211.0442,210.4124,210.9772,8872.0
2022-05-09 14:00:00,220.25,220.68,220.25,220.42,6878.0,210.8432,211.2548,210.8432,211.0059,6878.0
2022-05-09 14:05:00,220.46,220.47,220.04,220.2,19661.0,211.0442,211.0538,210.6421,210.7953,19661.0
2022-05-09 14:10:00,220.09,220.55,220.05,220.22,5782.0,210.69,211.1304,210.6517,210.8144,5782.0
2022-05-09 14:15:00,220.29,220.64,220.22,220.64,5699.0,210.8815,211.2165,210.8144,211.2165,5699.0
2022-05-09 14:20:00,220.74,220.74,219.96,220.02,7019.0,211.3122,211.3122,210.5656,210.623,7019.0
2022-05-09 14:25:00,220.02,220.1,219.76,219.98,36804.0,210.623,210.6996,210.3741,210.5847,36804.0
2022-05-09 14:30:00,219.94,220.06,219.47,219.91,30806.0,210.5464,210.6613,210.0965,210.5177,30806.0
2022-05-09 14:35:00,219.91,220.26,219.74,219.92,22372.0,210.5177,210.8527,210.3549,210.5273,22372.0
2022-05-09 14:40:00,219.91,220.13,219.79,219.94,28433.0,210.5177,210.7283,210.4028,210.5464,28433.0
2022-05-09 14:45:00,219.95,220.58,219.91,219.99,16537.0,210.556,211.1591,210.5177,210.5943,16537.0
2022-05-09 14:50:00,219.82,220.44,219.66,220.28,25206.0,210.4315,211.025,210.2784,210.8719,25206.0
2022-05-09 14:55:00,220.28,220.82,220.28,220.63,11113.0,210.8719,211.3888,210.8719,211.2069,11113.0
2022-05-09 15:00:00,220.79,221.18,220.46,220.59,17217.0,211.3601,211.7334,211.0442,211.1686,17217.0
2022-05-09 15:05:00,220.54,221.31,220.51,220.6,31331.0,211.1208,211.8579,211.0921,211.1782,31331.0
2022-05-09 15:10:00,220.66,221.37,220.62,221.22,24760.0,211.2357,211.9153,211.1974,211.7717,24760.0
2022-05-09 15:15:00,221.33,221.36,220.68,220.78,15682.0,211.877,211.9058,211.2548,211.3505,15682.0
2022-05-09 15:20:00,220.73,220.73,219.92,219.99,32573.0,211.3027,211.3027,210.5273,210.5943,32573.0
2022-05-09 15:25:00,219.95,220.07,219.6,219.78,47870.0,210.556,210.6709,210.2209,210.3932,47870.0
2022-05-09 15:30:00,219.76,219.79,219.26,219.54,55300.0,210.3741,210.4028,209.8954,210.1635,55300.0
2022-05-09 15:35:00,219.58,219.75,219.33,219.62,52034.0,210.2018,210.3645,209.9625,210.2401,52034.0
2022-05-09 15:40:00,219.57,219.64,219.05,219.19,66886.0,210.1922,210.2592,209.6944,209.8284,66886.0
2022-05-09 15:45:00,219.16,219.3,218.53,218.63,58912.0,209.7997,209.9337,209.1966,209.2924,58912.0
2022-05-09 15:50:00,218.58,218.76,218.07,218.42,92216.0,209.2445,209.4168,208.7563,209.0913,92216.0
2022-05-09 15:55:00,218.6,219.37,218.53,218.96,116004.0,209.2636,210.0007,209.1966,209.6083,116004.0
2022-05-10 09:30:00,222.48,223.3,222.48,222.57,25962.0,212.9779,213.7629,212.9779,213.0641,25962.0
2022-05-10 09:35:00,222.51,222.51,221.9,222.4,6376.0,213.0066,213.0066,212.4227,212.9013,6376.0
2022-05-10 09:40:00,222.31,222.31,221.77,221.79,14723.0,212.8152,212.8152,212.2982,212.3174,14723.0
2022-05-10 09:45:00,221.74,221.74,220.97,221.0,13362.0,212.2695,212.2695,211.5324,211.5611,13362.0
2022-05-10 09:50:00,220.96,221.61,220.87,221.46,10223.0,211.5228,212.1451,211.4367,212.0015,10223.0
2022-05-10 09:55:00,221.47,222.18,221.39,222.18,7888.0,212.0111,212.6907,211.9345,212.6907,7888.0
2022-05-10 10:00:00,222.09,222.48,221.73,222.36,4332.0,212.6046,212.9779,212.26,212.863,4332.0
2022-05-10 10:05:00,222.4,222.72,222.26,222.37,4010.0,212.9013,213.2077,212.7673,212.8726,4010.0
2022-05-10 10:10:00,222.47,222.47,221.6,221.87,44829.0,212.9683,212.9683,212.1355,212.394,44829.0
2022-05-10 10:15:00,222.02,222.32,221.77,222.02,7028.0,212.5376,212.8248,212.2982,212.5376,7028.0
2022-05-10 10:20:00,221.92,222.26,221.27,221.53,4290.0,212.4418,212.7673,211.8196,212.0685,4290.0
2022-05-10 10:25:00,221.59,221.65,220.99,221.32,4248.0,212.1259,212.1834,211.5516,211.8675,4248.0
2022-05-10 10:30:00,221.28,221.37,220.73,220.95,11002.0,211.8292,211.9153,211.3027,211.5133,11002.0
2022-05-10 10:35:00,220.93,220.93,220.32,220.32,2260.0,211.4941,211.4941,210.9102,210.9102,2260.0
2022-05-10 10:40:00,220.25,220.25,219.82,220.21,4969.0,210.8432,210.8432,210.4315,210.8049,4969.0
2022-05-10 10:45:00,219.77,219.77,219.25,219.33,1853.0,210.3837,210.3837,209.8859,209.9625,1853.0
2022-05-10 10:50:00,219.29,219.75,218.89,219.65,13940.0,209.9242,210.3645,209.5412,210.2688,13940.0
2022-05-10 10:55:00,219.54,219.58,219.15,219.23,15683.0,210.1635,210.2018,209.7901,209.8667,15683.0
2022-05-10 11:00:00,219.11,219.48,218.6,218.79,19406.0,209.7519,210.1061,209.2636,209.4455,19406.0
2022-05-10 11:05:00,218.85,218.85,218.2,218.23,36289.0,209.503,209.503,208.8807,208.9094,36289.0
2022-05-10 11:10:00,218.02,218.41,217.83,217.89,5364.0,208.7084,209.0818,208.5265,208.584,5364.0
2022-05-10 11:15:00,217.71,218.7,217.67,218.7,22111.0,208.4116,209.3594,208.3734,209.3594,22111.0
2022-05-10 11:20:00,218.72,218.72,218.04,218.04,11057.0,209.3785,209.3785,208.7276,208.7276,11057.0
2022-05-10 11:25:00,217.9,218.15,217.45,218.15,14774.0,208.5935,208.8329,208.1628,208.8329,14774.0
2022-05-10 11:30:00,218.17,218.45,217.46,218.15,7502.0,208.852,209.12,208.1723,208.8329,7502.0
2022-05-10 11:35:00,217.98,218.99,217.87,218.92,10339.0,208.6701,209.637,208.5648,209.57,10339.0
2022-05-10 11:40:00,218.94,219.16,218.29,218.63,11705.0,209.5891,209.7997,208.9669,209.2924,11705.0
2022-05-10 11:45:00,218.58,218.58,217.99,218.0,5494.0,209.2445,209.2445,208.6797,208.6893,5494.0
2022-05-10 11:50:00,217.99,218.07,217.52,218.07,6011.0,208.6797,208.7563,208.2298,208.7563,6011.0
2022-05-10 11:55:00,218.0,218.43,217.43,218.26,3397.0,208.6893,209.1009,208.1436,208.9382,3397.0
2022-05-10 12:00:00,218.28,218.86,218.18,218.86,3000.0,208.9573,209.5125,208.8616,209.5125,3000.0
2022-05-10 12:05:00,218.92,218.92,217.81,217.81,9605.0,209.57,209.57,208.5074,208.5074,9605.0
2022-05-10 12:10:00,217.81,218.4,217.57,218.07,13134.0,208.5074,209.0722,208.2776,208.7563,13134.0
2022-05-10 12:15:00,218.26,218.48,217.72,217.85,9561.0,208.9382,209.1488,208.4212,208.5457,9561.0
2022-05-10 12:20:00,217.68,217.97,217.52,217.65,12568.0,208.3829,208.6605,208.2298,208.3542,12568.0
2022-05-10 12:25:00,217.7,217.94,217.54,217.72,35972.0,208.4021,208.6318,208.2489,208.4212,35972.0
2022-05-10 12:30:00,217.73,217.95,216.89,217.16,28838.0,208.4308,208.6414,207.6267,207.8851,28838.0
2022-05-10 12:35:00,217.05,217.56,217.05,217.23,12796.0,207.7798,208.2681,207.7798,207.9521,12796.0
2022-05-10 12:40:00,217.2,217.8,217.2,217.66,13795.0,207.9234,208.4978,207.9234,208.3638,13795.0
2022-05-10 12:45:00,217.88,218.38,217.73,218.14,9781.0,208.5744,209.053,208.4308,208.8233,9781.0
2022-05-10 12:50:00,218.06,218.06,217.44,217.44,4892.0,208.7467,208.7467,208.1532,208.1532,4892.0
2022-05-10 12:55:00,217.44,217.71,217.43,217.54,34311.0,208.1532,208.4116,208.1436,208.2489,34311.0
2022-05-10 13:00:00,217.37,218.37,217.37,218.0,25137.0,208.0862,209.0435,208.0862,208.6893,25137.0
2022-05-10 13:05:00,218.2,218.66,218.19,218.43,16927.0,208.8807,209.3211,208.8711,209.1009,16927.0
2022-05-10 13:10:00,218.45,218.49,217.99,218.17,13148.0,209.12,209.1583,208.6797,208.852,13148.0
2022-05-10 13:15:00,217.85,218.34,217.76,217.85,73704.0,208.5457,209.0147,208.4595,208.5457,73704.0
2022-05-10 13:20:00,218.05,218.13,217.65,218.03,11527.0,208.7371,208.8137,208.3542,208.718,11527.0
2022-05-10 13:25:00,218.17,218.95,218.17,218.92,14329.0,208.852,209.5987,208.852,209.57,14329.0
2022-05-10 13:30:00,219.06,219.57,219.06,219.56,12396.0,209.704,210.1922,209.704,210.1826,12396.0
2022-05-10 13:35:00,219.57,220.26,219.57,220.19,67864.0,210.1922,210.8527,210.1922,210.7857,67864.0
2022-05-10 13:40:00,220.23,220.87,220.2,220.66,54670.0,210.824,211.4367,210.7953,211.2357,54670.0
2022-05-10 13:45:00,220.59,221.29,220.59,221.24,52304.0,211.1686,211.8387,211.1686,211.7909,52304.0
2022-05-10 13:50:00,221.28,221.32,220.86,221.15,7405.0,211.8292,211.8675,211.4271,211.7047,7405.0
2022-05-10 13:55:00,221.26,221.51,221.01,221.51,4315.0,211.81,212.0493,211.5707,212.0493,4315.0
2022-05-10 14:00:00,221.63,221.66,221.22,221.55,12394.0,212.1642,212.1929,211.7717,212.0876,12394.0
2022-05-10 14:05:00,221.57,221.61,220.92,220.99,14208.0,212.1068,212.1451,211.4845,211.5516,14208.0
2022-05-10 14:10:00,220.98,221.58,220.77,221.52,15420.0,211.542,212.1164,211.341,212.0589,15420.0
2022-05-10 14:15:00,221.42,221.45,220.26,220.94,19269.0,211.9632,211.9919,210.8527,211.5037,19269.0
2022-05-10 14:20:00,220.78,221.14,220.42,220.47,13084.0,211.3505,211.6952,211.0059,211.0538,13084.0
2022-05-10 14:25:00,220.49,220.49,219.87,220.32,28088.0,211.0729,211.0729,210.4794,210.9102,28088.0
2022-05-10 14:30:00,220.26,220.49,220.11,220.21,12117.0,210.8527,211.0729,210.7091,210.8049,12117.0
2022-05-10 14:35:00,220.32,220.71,220.25,220.28,17758.0,210.9102,211.2835,210.8432,210.8719,17758.0
2022-05-10 14:40:00,220.22,221.22,219.94,221.17,33536.0,210.8144,211.7717,210.5464,211.7239,33536.0
2022-05-10 14:45:00,221.17,221.17,220.09,220.62,18903.0,211.7239,211.7239,210.69,211.1974,18903.0
2022-05-10 14:50:00,220.76,220.94,220.41,220.71,20809.0,211.3314,211.5037,210.9963,211.2835,20809.0
2022-05-10 14:55:00,220.87,220.87,220.02,220.63,19465.0,211.4367,211.4367,210.623,211.2069,19465.0
2022-05-10 15:00:00,220.79,221.01,220.46,220.84,15268.0,211.3601,211.5707,211.0442,211.408,15268.0
2022-05-10 15:05:00,220.91,221.45,220.71,220.71,23438.0,211.475,211.9919,211.2835,211.2835,23438.0
2022-05-10 15:10:00,220.71,221.16,220.67,220.82,20511.0,211.2835,211.7143,211.2452,211.3888,20511.0
2022-05-10 15:15:00,220.89,221.18,220.47,220.84,36572.0,211.4558,211.7334,211.0538,211.408,36572.0
2022-05-10 15:20:00,220.84,220.94,219.97,220.07,39478.0,211.408,211.5037,210.5751,210.6709,39478.0
2022-05-10 15:25:00,220.14,220.17,219.61,219.79,19476.0,210.7379,210.7666,210.2305,210.4028,19476.0
2022-05-10 15:30:00,219.75,219.75,219.26,219.54,28447.0,210.3645,210.3645,209.8954,210.1635,28447.0
2022-05-10 15:35:00,219.52,219.75,219.01,219.16,33757.0,210.1443,210.3645,209.6561,209.7997,33757.0
2022-05-10 15:40:00,219.13,219.26,218.96,219.02,30845.0,209.771,209.8954,209.6083,209.6657,30845.0
2022-05-10 15:45:00,219.08,219.71,218.88,219.45,42377.0,209.7231,210.3262,209.5317,210.0773,42377.0
2022-05-10 15:50:00,219.38,219.68,218.99,219.62,61121.0,210.0103,210.2975,209.637,210.2401,61121.0
2022-05-10 15:55:00,219.58,219.68,219.19,219.5,194976.0,210.2018,210.2975,209.8284,210.1252,194976.0
2022-05-11 09:30:00,218.95,219.69,218.25,218.25,38341.0,209.5987,210.3071,208.9286,208.9286,38341.0
2022-05-11 09:35:00,218.09,218.44,217.83,218.35,4899.0,208.7754,209.1105,208.5265,209.0243,4899.0
2022-05-11 09:40:00,218.25,220.12,218.08,220.12,7949.0,208.9286,210.7187,208.7658,210.7187,7949.0
2022-05-11 09:45:00,220.17,221.41,219.98,221.18,9045.0,210.7666,211.9536,210.5847,211.7334,9045.0
2022-05-11 09:50:00,221.28,221.53,221.06,221.2,2353.0,211.8292,212.0685,211.6186,211.7526,2353.0
2022-05-11 09:55:00,221.13,221.15,220.45,221.02,2551.0,211.6856,211.7047,211.0346,211.5803,2551.0
2022-05-11 10:00:00,221.15,221.15,220.58,220.89,10447.0,211.7047,211.7047,211.1591,211.4558,10447.0
2022-05-11 10:05:00,220.82,220.94,219.96,220.02,8653.0,211.3888,211.5037,210.5656,210.623,8653.0
2022-05-11 10:10:00,220.19,220.81,219.8,220.49,18682.0,210.7857,211.3792,210.4124,211.0729,18682.0
2022-05-11 10:15:00,220.57,220.99,220.22,220.82,4990.0,211.1495,211.5516,210.8144,211.3888,4990.0
2022-05-11 10:20:00,220.93,221.88,220.65,221.61,12133.0,211.4941,212.4035,211.2261,212.1451,12133.0
2022-05-11 10:25:00,221.61,221.87,221.36,221.53,5803.0,212.1451,212.394,211.9058,212.0685,5803.0
2022-05-11 10:30:00,221.39,221.57,220.77,221.03,15036.0,211.9345,212.1068,211.341,211.5899,15036.0
2022-05-11 10:35:00,221.17,221.98,220.66,221.64,50576.0,211.7239,212.4993,211.2357,212.1738,50576.0
2022-05-11 10:40:00,221.66,222.19,221.65,222.07,2588.0,212.1929,212.7003,212.1834,212.5854,2588.0
2022-05-11 10:45:00,222.08,222.17,221.41,221.52,4315.0,212.595,212.6812,211.9536,212.0589,4315.0
2022-05-11 10:50:00,221.47,221.47,220.43,220.76,15243.0,212.0111,212.0111,211.0155,211.3314,15243.0
2022-05-11 10:55:00,220.66,220.94,220.43,220.83,11315.0,211.2357,211.5037,211.0155,211.3984,11315.0
2022-05-11 11:00:00,220.77,220.83,220.16,220.55,10791.0,211.341,211.3984,210.757,211.1304,10791.0
2022-05-11 11:05:00,220.61,220.7,220.19,220.41,5554.0,211.1878,211.2739,210.7857,210.9963,5554.0
2022-05-11 11:10:00,220.32,220.88,220.32,220.81,4013.0,210.9102,211.4463,210.9102,211.3792,4013.0
2022-05-11 11:15:00,220.78,220.78,219.71,219.9,14388.0,211.3505,211.3505,210.3262,210.5081,14388.0
2022-05-11 11:20:00,219.88,220.55,219.88,220.45,9790.0,210.489,211.1304,210.489,211.0346,9790.0
2022-05-11 11:25:00,220.45,221.02,220.29,221.01,17944.0,211.0346,211.5803,210.8815,211.5707,17944.0
2022-05-11 11:30:00,220.94,221.23,220.8,220.98,4545.0,211.5037,211.7813,211.3697,211.542,4545.0
2022-05-11 11:35:00,221.03,222.0,220.81,221.7,6356.0,211.5899,212.5184,211.3792,212.2312,6356.0
2022-05-11 11:40:00,221.64,221.94,221.63,221.63,3875.0,212.1738,212.461,212.1642,212.1642,3875.0
2022-05-11 11:45:00,221.58,221.62,221.07,221.24,14331.0,212.1164,212.1547,211.6281,211.7909,14331.0
2022-05-11 11:50:00,221.19,221.2,220.66,220.71,9190.0,211.743,211.7526,211.2357,211.2835,9190.0
2022-05-11 11:55:00,220.77,220.77,220.41,220.64,10365.0,211.341,211.341,210.9963,211.2165,10365.0
2022-05-11 12:00:00,220.61,220.67,220.22,220.4,2929.0,211.1878,211.2452,210.8144,210.9868,2929.0
2022-05-11 12:05:00,220.45,220.66,220.27,220.27,2793.0,211.0346,211.2357,210.8623,210.8623,2793.0
2022-05-11 12:10:00,220.26,220.36,219.99,220.18,4028.0,210.8527,210.9485,210.5943,210.7762,4028.0
2022-05-11 12:15:00,220.16,220.3,219.8,219.86,7767.0,210.757,210.891,210.4124,210.4698,7767.0
2022-05-11 12:20:00,219.81,220.85,219.8,220.71,24562.0,210.422,211.4175,210.4124,211.2835,24562.0
2022-05-11 12:25:00,220.7,220.76,219.22,219.25,17710.0,211.2739,211.3314,209.8572,209.8859,17710.0
2022-05-11 12:30:00,219.24,219.35,219.0,219.24,7754.0,209.8763,209.9816,209.6466,209.8763,7754.0
2022-05-11 12:35:00,219.28,219.6,219.24,219.32,20418.0,209.9146,210.2209,209.8763,209.9529,20418.0
2022-05-11 12:40:00,219.29,219.66,218.9,218.9,7685.0,209.9242,210.2784,209.5508,209.5508,7685.0
2022-05-11 12:45:00,218.93,219.27,218.81,219.19,15604.0,209.5795,209.905,209.4647,209.8284,15604.0
2022-05-11 12:50:00,219.09,219.15,218.5,218.52,13942.0,209.7327,209.7901,209.1679,209.1871,13942.0
2022-05-11 12:55:00,218.53,218.62,218.08,218.21,101122.0,209.1966,209.2828,208.7658,208.8903,101122.0
2022-05-11 13:00:00,218.16,218.25,217.81,217.87,22944.0,208.8424,208.9286,208.5074,208.5648,22944.0
2022-05-11 13:05:00,217.76,217.89,217.42,217.64,23192.0,208.4595,208.584,208.134,208.3446,23192.0
2022-05-11 13:10:00,217.62,218.0,217.62,217.74,5678.0,208.3255,208.6893,208.3255,208.4404,5678.0
2022-05-11 13:15:00,217.99,218.06,217.74,217.76,5563.0,208.6797,208.7467,208.4404,208.4595,5563.0
2022-05-11 13:20:00,217.79,218.15,217.36,218.09,17725.0,208.4882,208.8329,208.0766,208.7754,17725.0
2022-05-11 13:25:00,217.98,218.08,217.3,217.41,31647.0,208.6701,208.7658,208.0192,208.1245,31647.0
2022-05-11 13:30:00,217.33,217.71,217.18,217.71,20514.0,208.0479,208.4116,207.9043,208.4116,20514.0
2022-05-11 13:35:00,217.64,217.74,217.01,217.03,8098.0,208.3446,208.4404,207.7415,207.7607,8098.0
2022-05-11 13:40:00,216.84,217.0,216.81,216.86,6126.0,207.5788,207.732,207.5501,207.598,6126.0
2022-05-11 13:45:00,216.8,216.8,216.34,216.76,13741.0,207.5405,207.5405,207.1002,207.5022,13741.0
2022-05-11 13:50:00,216.73,216.94,216.46,216.63,14497.0,207.4735,207.6745,207.215,207.3778,14497.0
2022-05-11 13:55:00,216.65,216.81,216.05,216.17,42289.0,207.3969,207.5501,206.8225,206.9374,42289.0
2022-05-11 14:00:00,216.3,217.22,216.3,217.21,21161.0,207.0619,207.9426,207.0619,207.933,21161.0
2022-05-11 14:05:00,217.27,217.27,216.65,216.67,20848.0,207.9904,207.9904,207.3969,207.4161,20848.0
2022-05-11 14:10:00,216.57,217.0,216.44,216.85,21410.0,207.3203,207.732,207.1959,207.5884,21410.0
2022-05-11 14:15:00,217.06,217.52,216.87,217.32,11959.0,207.7894,208.2298,207.6075,208.0383,11959.0
2022-05-11 14:20:00,217.12,217.79,216.79,217.75,27357.0,207.8468,208.4882,207.5309,208.4499,27357.0
2022-05-11 14:25:00,217.86,218.3,217.46,217.54,16628.0,208.5552,208.9764,208.1723,208.2489,16628.0
2022-05-11 14:30:00,217.59,218.09,217.24,218.06,91914.0,208.2968,208.7754,207.9617,208.7467,91914.0
2022-05-11 14:35:00,218.19,218.32,217.86,218.18,20505.0,208.8711,208.9956,208.5552,208.8616,20505.0
2022-05-11 14:40:00,218.14,218.61,217.74,218.61,16250.0,208.8233,209.2732,208.4404,209.2732,16250.0
2022-05-11 14:45:00,218.64,218.79,217.83,217.87,14806.0,209.3019,209.4455,208.5265,208.5648,14806.0
2022-05-11 14:50:00,218.01,218.01,217.24,217.31,18638.0,208.6988,208.6988,207.9617,208.0287,18638.0
2022-05-11 14:55:00,217.38,217.57,217.13,217.27,8914.0,208.0957,208.2776,207.8564,207.9904,8914.0
2022-05-11 15:00:00,217.17,217.29,216.78,216.81,31142.0,207.8947,208.0096,207.5214,207.5501,31142.0
2022-05-11 15:05:00,216.8,217.15,216.59,217.14,16935.0,207.5405,207.8756,207.3395,207.866,16935.0
2022-05-11 15:10:00,217.11,217.31,216.77,216.86,19884.0,207.8373,208.0287,207.5118,207.598,19884.0
2022-05-11 15:15:00,216.89,217.22,216.42,216.99,27166.0,207.6267,207.9426,207.1767,207.7224,27166.0
2022-05-11 15:20:00,216.93,217.05,216.56,216.71,55864.0,207.665,207.7798,207.3108,207.4544,55864.0
2022-05-11 15:25:00,216.67,217.21,216.61,216.73,23369.0,207.4161,207.933,207.3586,207.4735,23369.0
2022-05-11 15:30:00,216.82,217.11,216.59,216.68,49737.0,207.5597,207.8373,207.3395,207.4256,49737.0
2022-05-11 15:35:00,216.65,216.69,216.0,216.07,55844.0,207.3969,207.4352,206.7747,206.8417,55844.0
2022-05-11 15:40:00,216.04,216.31,215.94,216.08,48816.0,206.813,207.0714,206.7172,206.8513,48816.0
2022-05-11 15:45:00,216.04,216.07,215.53,215.59,90711.0,206.813,206.8417,206.3248,206.3822,90711.0
2022-05-11 15:50:00,215.62,215.82,215.31,215.6,168029.0,206.4109,206.6024,206.1142,206.3918,168029.0
2022-05-11 15:55:00,215.59,215.78,215.37,215.67,112427.0,206.3822,206.5641,206.1716,206.4588,112427.0
2022-05-12 09:30:00,213.92,214.51,213.21,213.21,26679.0,204.7835,205.3483,204.1038,204.1038,26679.0
2022-05-12 09:35:00,213.2,213.56,212.57,212.71,26158.0,204.0943,204.4389,203.4912,203.6252,26158.0
2022-05-12 09:40:00,212.71,213.6,212.49,213.6,2847.0,203.6252,204.4772,203.4146,204.4772,2847.0
2022-05-12 09:45:00,213.53,214.37,213.52,214.37,1344.0,204.4102,205.2143,204.4006,205.2143,1344.0
2022-05-12 09:50:00,214.0,214.47,213.69,214.38,3186.0,204.8601,205.31,204.5633,205.2239,3186.0
2022-05-12 09:55:00,213.33,213.64,213.21,213.5,2010.0,204.2187,204.5155,204.1038,204.3815,2010.0
2022-05-12 10:00:00,213.09,213.51,213.02,213.51,4127.0,203.989,204.391,203.922,204.391,4127.0
2022-05-12 10:05:00,213.75,215.19,213.74,215.19,14784.0,204.6208,205.9993,204.6112,205.9993,14784.0
2022-05-12 10:10:00,214.81,215.93,214.81,215.5,8547.0,205.6355,206.7077,205.6355,206.296,8547.0
2022-05-12 10:15:00,215.53,215.69,214.93,215.35,11093.0,206.3248,206.4779,205.7504,206.1524,11093.0
2022-05-12 10:20:00,215.25,216.45,215.25,216.22,7250.0,206.0567,207.2055,206.0567,206.9853,7250.0
2022-05-12 10:25:00,216.14,216.29,215.38,215.49,4591.0,206.9087,207.0523,206.1812,206.2865,4591.0
2022-05-12 10:30:00,215.77,215.78,215.0,215.0,4471.0,206.5545,206.5641,205.8174,205.8174,4471.0
2022-05-12 10:35:00,215.17,215.58,214.89,215.58,2791.0,205.9801,206.3726,205.7121,206.3726,2791.0
2022-05-12 10:40:00,215.47,215.54,214.9,214.9,5436.0,206.2673,206.3343,205.7217,205.7217,5436.0
2022-05-12 10:45:00,215.17,215.8,214.89,215.51,2817.0,205.9801,206.5832,205.7121,206.3056,2817.0
2022-05-12 10:50:00,215.76,216.37,215.76,216.32,7835.0,206.5449,207.1289,206.5449,207.081,7835.0
2022-05-12 10:55:00,216.3,216.83,216.3,216.8,6758.0,207.0619,207.5692,207.0619,207.5405,6758.0
2022-05-12 11:00:00,216.83,216.94,216.27,216.94,7308.0,207.5692,207.6745,207.0331,207.6745,7308.0
2022-05-12 11:05:00,217.0,217.66,216.74,217.64,6826.0,207.732,208.3638,207.4831,208.3446,6826.0
2022-05-12 11:10:00,217.76,217.76,216.93,216.93,3828.0,208.4595,208.4595,207.665,207.665,3828.0
2022-05-12 11:15:00,216.83,216.92,216.52,216.52,5003.0,207.5692,207.6554,207.2725,207.2725,5003.0
2022-05-12 11:20:00,216.5,216.51,216.13,216.13,3127.0,207.2533,207.2629,206.8991,206.8991,3127.0
2022-05-12 11:25:00,216.45,216.5,216.05,216.42,3692.0,207.2055,207.2533,206.8225,207.1767,3692.0
2022-05-12 11:30:00,216.35,216.35,215.6,215.6,3129.0,207.1097,207.1097,206.3918,206.3918,3129.0
2022-05-12 11:35:00,215.67,215.98,215.45,215.98,2476.0,206.4588,206.7555,206.2482,206.7555,2476.0
2022-05-12 11:40:00,215.93,216.05,215.37,215.58,5790.0,206.7077,206.8225,206.1716,206.3726,5790.0
2022-05-12 11:45:00,215.17,215.17,214.7,214.7,4934.0,205.9801,205.9801,205.5302,205.5302,4934.0
2022-05-12 11:50:00,214.6,214.65,214.05,214.32,17018.0,205.4345,205.4823,204.908,205.1664,17018.0
2022-05-12 11:55:00,214.29,214.29,213.78,213.78,4066.0,205.1377,205.1377,204.6495,204.6495,4066.0
2022-05-12 12:00:00,213.77,213.94,213.44,213.94,12168.0,204.6399,204.8027,204.324,204.8027,12168.0
2022-05-12 12:05:00,213.63,214.15,213.63,214.08,12944.0,204.5059,205.0037,204.5059,204.9367,12944.0
2022-05-12 12:10:00,213.65,214.25,213.63,214.03,5009.0,204.525,205.0994,204.5059,204.8888,5009.0
2022-05-12 12:15:00,214.02,214.2,213.55,213.97,7657.0,204.8792,205.0516,204.4293,204.8314,7657.0
2022-05-12 12:20:00,213.96,214.47,213.75,214.36,4561.0,204.8218,205.31,204.6208,205.2047,4561.0
2022-05-12 12:25:00,214.43,214.94,214.43,214.82,6471.0,205.2717,205.76,205.2717,205.6451,6471.0
2022-05-12 12:30:00,214.92,215.52,214.83,215.43,4906.0,205.7408,206.3152,205.6547,206.229,4906.0
2022-05-12 12:35:00,215.48,215.57,215.1,215.1,8386.0,206.2769,206.363,205.9131,205.9131,8386.0
2022-05-12 12:40:00,215.07,215.65,214.45,215.65,11719.0,205.8844,206.4396,205.2909,206.4396,11719.0
2022-05-12 12:45:00,215.73,215.81,215.11,215.22,8558.0,206.5162,206.5928,205.9227,206.028,8558.0
2022-05-12 12:50:00,215.28,215.44,214.98,215.15,11178.0,206.0854,206.2386,205.7982,205.961,11178.0
2022-05-12 12:55:00,215.15,215.54,214.77,214.77,10177.0,205.961,206.3343,205.5972,205.5972,10177.0
2022-05-12 13:00:00,214.75,215.09,214.32,214.32,7946.0,205.5781,205.9035,205.1664,205.1664,7946.0
2022-05-12 13:05:00,214.31,214.47,214.15,214.37,4470.0,205.1569,205.31,205.0037,205.2143,4470.0
2022-05-12 13:10:00,214.31,214.8,214.2,214.28,3200.0,205.1569,205.6259,205.0516,205.1281,3200.0
2022-05-12 13:15:00,214.32,214.71,213.92,214.07,4350.0,205.1664,205.5398,204.7835,204.9271,4350.0
2022-05-12 13:20:00,214.1,214.39,213.96,214.14,3198.0,204.9558,205.2334,204.8218,204.9941,3198.0
2022-05-12 13:25:00,214.07,214.29,213.83,214.18,4775.0,204.9271,205.1377,204.6974,205.0324,4775.0
2022-05-12 13:30:00,213.97,214.33,213.68,213.87,14142.0,204.8314,205.176,204.5538,204.7357,14142.0
2022-05-12 13:35:00,213.83,213.97,213.3,213.41,4262.0,204.6974,204.8314,204.19,204.2953,4262.0
2022-05-12 13:40:00,213.32,213.39,213.17,213.29,4428.0,204.2091,204.2762,204.0655,204.1804,4428.0
2022-05-12 13:45:00,213.26,213.29,212.6,212.6,3339.0,204.1517,204.1804,203.5199,203.5199,3339.0
2022-05-12 13:50:00,212.66,212.83,212.59,212.63,24313.0,203.5773,203.7401,203.5103,203.5486,24313.0
2022-05-12 13:55:00,212.69,213.16,212.48,212.86,20415.0,203.6061,204.056,203.405,203.7688,20415.0
2022-05-12 14:00:00,212.89,213.32,212.87,213.21,5989.0,203.7975,204.2091,203.7784,204.1038,5989.0
2022-05-12 14:05:00,213.0,213.0,212.34,212.34,13324.0,203.9028,203.9028,203.271,203.271,13324.0
2022-05-12 14:10:00,212.38,212.69,212.36,212.68,14614.0,203.3093,203.6061,203.2901,203.5965,14614.0
2022-05-12 14:15:00,212.61,212.94,212.55,212.94,12317.0,203.5295,203.8454,203.472,203.8454,12317.0
2022-05-12 14:20:00,213.03,213.21,212.56,212.63,12567.0,203.9315,204.1038,203.4816,203.5486,12567.0
2022-05-12 14:25:00,212.6,213.0,212.45,212.85,22752.0,203.5199,203.9028,203.3763,203.7592,22752.0
2022-05-12 14:30:00,212.76,212.83,212.09,212.32,15531.0,203.6731,203.7401,203.0317,203.2519,15531.0
2022-05-12 14:35:00,212.31,212.31,211.98,212.01,10004.0,203.2423,203.2423,202.9264,202.9551,10004.0
2022-05-12 14:40:00,212.01,212.2,211.84,212.08,10236.0,202.9551,203.137,202.7924,203.0221,10236.0
2022-05-12 14:45:00,212.07,212.45,212.01,212.2,4790.0,203.0125,203.3763,202.9551,203.137,4790.0
2022-05-12 14:50:00,211.92,212.52,211.84,212.5,5700.0,202.8689,203.4433,202.7924,203.4242,5700.0
2022-05-12 14:55:00,212.24,212.3,211.99,212.11,12866.0,203.1753,203.2327,202.9359,203.0508,12866.0
2022-05-12 15:00:00,212.11,212.84,212.05,212.84,22662.0,203.0508,203.7496,202.9934,203.7496,22662.0
2022-05-12 15:05:00,212.86,212.87,212.24,212.43,29473.0,203.7688,203.7784,203.1753,203.3572,29473.0
2022-05-12 15:10:00,212.4,212.46,211.96,212.46,13215.0,203.3284,203.3859,202.9072,203.3859,13215.0
2022-05-12 15:15:00,212.47,213.49,212.47,213.38,29193.0,203.3954,204.3719,203.3954,204.2666,29193.0
2022-05-12 15:20:00,213.35,214.47,213.34,214.21,28552.0,204.2379,205.31,204.2283,205.0611,28552.0
2022-05-12 15:25:00,214.2,214.68,213.49,213.49,50970.0,205.0516,205.5111,204.3719,204.3719,50970.0
2022-05-12 15:30:00,213.53,214.51,213.53,214.04,52716.0,204.4102,205.3483,204.4102,204.8984,52716.0
2022-05-12 15:35:00,214.0,214.45,213.79,214.38,42678.0,204.8601,205.2909,204.6591,205.2239,42678.0
2022-05-12 15:40:00,214.47,214.9,214.02,214.19,65135.0,205.31,205.7217,204.8792,205.042,65135.0
2022-05-12 15:45:00,214.19,214.73,214.14,214.29,31778.0,205.042,205.5589,204.9941,205.1377,31778.0
2022-05-12 15:50:00,214.35,215.36,214.35,214.77,45121.0,205.1952,206.162,205.1952,205.5972,45121.0
2022-05-12 15:55:00,214.77,215.92,214.61,215.85,101635.0,205.5972,206.6981,205.444,206.6311,101635.0
2022-05-13 09:30:00,218.13,218.61,218.13,218.34,11588.0,208.8137,209.2732,208.8137,209.0147,11588.0
2022-05-13 09:35:00,218.03,218.82,217.95,218.66,5376.0,208.718,209.4742,208.6414,209.3211,5376.0
2022-05-13 09:40:00,218.45,219.03,218.32,218.98,11288.0,209.12,209.6753,208.9956,209.6274,11288.0
2022-05-13 09:45:00,219.11,219.24,218.73,218.92,6915.0,209.7519,209.8763,209.3881,209.57,6915.0
2022-05-13 09:50:00,219.16,219.82,219.13,219.76,8757.0,209.7997,210.4315,209.771,210.3741,8757.0
2022-05-13 09:55:00,219.79,219.81,219.44,219.65,7538.0,210.4028,210.422,210.0678,210.2688,7538.0
2022-05-13 10:00:00,219.6,220.35,219.6,220.17,3585.0,210.2209,210.9389,210.2209,210.7666,3585.0
2022-05-13 10:05:00,220.27,220.27,219.93,220.18,2340.0,210.8623,210.8623,210.5368,210.7762,2340.0
2022-05-13 10:10:00,220.25,220.45,220.05,220.3,8343.0,210.8432,211.0346,210.6517,210.891,8343.0
2022-05-13 10:15:00,220.2,220.34,220.01,220.27,4300.0,210.7953,210.9293,210.6134,210.8623,4300.0
2022-05-13 10:20:00,220.34,221.02,220.34,220.96,2379.0,210.9293,211.5803,210.9293,211.5228,2379.0
2022-05-13 10:25:00,221.03,221.24,220.96,220.99,2200.0,211.5899,211.7909,211.5228,211.5516,2200.0
2022-05-13 10:30:00,220.96,221.14,220.88,221.12,10871.0,211.5228,211.6952,211.4463,211.676,10871.0
2022-05-13 10:35:00,221.13,221.2,220.93,220.99,10810.0,211.6856,211.7526,211.4941,211.5516,10810.0
2022-05-13 10:40:00,221.06,221.06,220.38,220.38,45338.0,211.6186,211.6186,210.9676,210.9676,45338.0
2022-05-13 10:45:00,220.33,220.59,220.05,220.48,9467.0,210.9197,211.1686,210.6517,211.0633,9467.0
2022-05-13 10:50:00,220.43,221.0,220.42,221.0,4233.0,211.0155,211.5611,211.0059,211.5611,4233.0
2022-05-13 10:55:00,221.02,221.09,220.84,220.89,6901.0,211.5803,211.6473,211.408,211.4558,6901.0
2022-05-13 11:00:00,220.81,220.9,220.53,220.7,5750.0,211.3792,211.4654,211.1112,211.2739,5750.0
2022-05-13 11:05:00,220.72,221.0,220.72,220.95,6129.0,211.2931,211.5611,211.2931,211.5133,6129.0
2022-05-13 11:10:00,220.98,221.0,220.79,220.89,1667.0,211.542,211.5611,211.3601,211.4558,1667.0
2022-05-13 11:15:00,220.74,220.83,220.51,220.51,2600.0,211.3122,211.3984,211.0921,211.0921,2600.0
2022-05-13 11:20:00,220.67,221.14,220.66,220.99,7614.0,211.2452,211.6952,211.2357,211.5516,7614.0
2022-05-13 11:25:00,221.02,221.26,220.93,221.21,2431.0,211.5803,211.81,211.4941,211.7622,2431.0
2022-05-13 11:30:00,221.24,221.3,220.98,221.13,10079.0,211.7909,211.8483,211.542,211.6856,10079.0
2022-05-13 11:35:00,221.13,221.36,221.13,221.3,18476.0,211.6856,211.9058,211.6856,211.8483,18476.0
2022-05-13 11:40:00,221.25,221.25,220.84,221.01,13480.0,211.8005,211.8005,211.408,211.5707,13480.0
2022-05-13 11:45:00,221.01,221.03,220.86,220.99,9829.0,211.5707,211.5899,211.4271,211.5516,9829.0
2022-05-13 11:50:00,221.02,221.29,220.94,221.27,8564.0,211.5803,211.8387,211.5037,211.8196,8564.0
2022-05-13 11:55:00,221.32,221.34,221.19,221.3,6140.0,211.8675,211.8866,211.743,211.8483,6140.0
2022-05-13 12:00:00,221.32,221.54,221.24,221.54,1953.0,211.8675,212.0781,211.7909,212.0781,1953.0
2022-05-13 12:05:00,221.57,221.94,221.53,221.94,17895.0,212.1068,212.461,212.0685,212.461,17895.0
2022-05-13 12:10:00,221.97,222.2,221.84,222.07,23455.0,212.4897,212.7099,212.3653,212.5854,23455.0
2022-05-13 12:15:00,222.06,222.11,221.88,221.89,2114.0,212.5759,212.6237,212.4035,212.4131,2114.0
2022-05-13 12:20:00,221.84,221.91,221.62,221.66,4040.0,212.3653,212.4323,212.1547,212.1929,4040.0
2022-05-13 12:25:00,221.48,221.7,221.43,221.7,7168.0,212.0206,212.2312,211.9728,212.2312,7168.0
2022-05-13 12:30:00,221.81,221.89,221.81,221.86,3739.0,212.3365,212.4131,212.3365,212.3844,3739.0
2022-05-13 12:35:00,221.83,221.93,221.82,221.89,9099.0,212.3557,212.4514,212.3461,212.4131,9099.0
2022-05-13 12:40:00,221.87,222.02,221.76,221.76,12118.0,212.394,212.5376,212.2887,212.2887,12118.0
2022-05-13 12:45:00,221.77,221.78,221.43,221.45,6796.0,212.2982,212.3078,211.9728,211.9919,6796.0
2022-05-13 12:50:00,221.38,221.38,220.79,221.14,26940.0,211.9249,211.9249,211.3601,211.6952,26940.0
2022-05-13 12:55:00,221.16,221.4,221.12,221.36,7865.0,211.7143,211.944,211.676,211.9058,7865.0
2022-05-13 13:00:00,221.47,221.65,221.37,221.54,14339.0,212.0111,212.1834,211.9153,212.0781,14339.0
2022-05-13 13:05:00,221.49,221.49,221.18,221.27,5862.0,212.0302,212.0302,211.7334,211.8196,5862.0
2022-05-13 13:10:00,221.22,221.37,221.09,221.29,14651.0,211.7717,211.9153,211.6473,211.8387,14651.0
2022-05-13 13:15:00,221.29,221.29,220.94,221.0,9915.0,211.8387,211.8387,211.5037,211.5611,9915.0
2022-05-13 13:20:00,221.06,221.18,220.76,221.18,21333.0,211.6186,211.7334,211.3314,211.7334,21333.0
2022-05-13 13:25:00,221.18,221.32,220.95,220.95,29044.0,211.7334,211.8675,211.5133,211.5133,29044.0
2022-05-13 13:30:00,221.0,221.13,220.89,221.11,13227.0,211.5611,211.6856,211.4558,211.6664,13227.0
2022-05-13 13:35:00,221.11,221.11,220.76,220.76,6016.0,211.6664,211.6664,211.3314,211.3314,6016.0
2022-05-13 13:40:00,220.77,220.77,220.39,220.58,9025.0,211.341,211.341,210.9772,211.1591,9025.0
2022-05-13 13:45:00,220.43,220.62,220.3,220.62,2788.0,211.0155,211.1974,210.891,211.1974,2788.0
2022-05-13 13:50:00,220.6,220.61,220.31,220.42,9509.0,211.1782,211.1878,210.9006,211.0059,9509.0
2022-05-13 13:55:00,220.35,220.35,219.98,220.08,5588.0,210.9389,210.9389,210.5847,210.6804,5588.0
2022-05-13 14:00:00,220.04,220.04,219.07,219.08,49990.0,210.6421,210.6421,209.7136,209.7231,49990.0
2022-05-13 14:05:00,219.12,219.58,218.87,219.54,14672.0,209.7614,210.2018,209.5221,210.1635,14672.0
2022-05-13 14:10:00,219.55,219.73,219.3,219.3,7930.0,210.1731,210.3454,209.9337,209.9337,7930.0
2022-05-13 14:15:00,219.32,219.62,219.22,219.62,11931.0,209.9529,210.2401,209.8572,210.2401,11931.0
2022-05-13 14:20:00,219.66,219.68,219.21,219.3,11676.0,210.2784,210.2975,209.8476,209.9337,11676.0
2022-05-13 14:25:00,219.33,219.43,219.08,219.37,8687.0,209.9625,210.0582,209.7231,210.0007,8687.0
2022-05-13 14:30:00,219.44,220.28,219.43,219.81,19885.0,210.0678,210.8719,210.0582,210.422,19885.0
2022-05-13 14:35:00,219.83,219.86,219.51,219.61,3993.0,210.4411,210.4698,210.1348,210.2305,3993.0
2022-05-13 14:40:00,219.81,220.03,219.56,219.98,3730.0,210.422,210.6326,210.1826,210.5847,3730.0
2022-05-13 14:45:00,220.0,220.0,219.58,219.74,4483.0,210.6038,210.6038,210.2018,210.3549,4483.0
2022-05-13 14:50:00,219.74,220.7,219.74,220.7,7561.0,210.3549,211.2739,210.3549,211.2739,7561.0
2022-05-13 14:55:00,220.78,220.78,220.57,220.77,8085.0,211.3505,211.3505,211.1495,211.341,8085.0
2022-05-13 15:00:00,220.83,220.99,220.63,220.63,8667.0,211.3984,211.5516,211.2069,211.2069,8667.0
2022-05-13 15:05:00,220.86,221.09,220.85,221.05,4013.0,211.4271,211.6473,211.4175,211.609,4013.0
2022-05-13 15:10:00,221.14,221.41,221.08,221.41,14638.0,211.6952,211.9536,211.6377,211.9536,14638.0
2022-05-13 15:15:00,221.38,221.62,221.24,221.52,13834.0,211.9249,212.1547,211.7909,212.0589,13834.0
2022-05-13 15:20:00,221.47,221.57,221.25,221.55,3092.0,212.0111,212.1068,211.8005,212.0876,3092.0
2022-05-13 15:25:00,221.52,221.79,221.41,221.78,21491.0,212.0589,212.3174,211.9536,212.3078,21491.0
2022-05-13 15:30:00,221.74,221.85,220.82,220.9,29049.0,212.2695,212.3748,211.3888,211.4654,29049.0
2022-05-13 15:35:00,220.91,221.28,220.65,221.01,58429.0,211.475,211.8292,211.2261,211.5707,58429.0
2022-05-13 15:40:00,221.0,221.4,220.96,221.29,31847.0,211.5611,211.944,211.5228,211.8387,31847.0
2022-05-13 15:45:00,221.34,221.5,220.79,221.1,34662.0,211.8866,212.0398,211.3601,211.6569,34662.0
2022-05-13 15:50:00,221.21,221.34,220.42,221.02,43217.0,211.7622,211.8866,211.0059,211.5803,43217.0
2022-05-13 15:55:00,220.96,221.41,220.78,221.26,75483.0,211.5228,211.9536,211.3505,211.81,75483.0
2022-05-16 09:30:00,220.3,220.92,220.11,220.11,33365.0,210.891,211.4845,210.7091,210.7091,33365.0
2022-05-16 09:35:00,220.19,221.01,220.01,221.01,7850.0,210.7857,211.5707,210.6134,211.5707,7850.0
2022-05-16 09:40:00,221.15,221.15,220.24,220.24,2878.0,211.7047,211.7047,210.8336,210.8336,2878.0
2022-05-16 09:45:00,219.94,219.94,219.26,219.27,2305.0,210.5464,210.5464,209.8954,209.905,2305.0
2022-05-16 09:50:00,219.28,219.96,219.11,219.83,5646.0,209.9146,210.5656,209.7519,210.4411,5646.0
2022-05-16 09:55:00,219.98,219.98,219.66,219.77,2438.0,210.5847,210.5847,210.2784,210.3837,2438.0
2022-05-16 10:00:00,219.34,219.58,219.23,219.49,1004.0,209.972,210.2018,209.8667,210.1156,1004.0
2022-05-16 10:05:00,219.74,220.46,219.68,220.46,11455.0,210.3549,211.0442,210.2975,211.0442,11455.0
2022-05-16 10:10:00,220.4,220.9,220.4,220.63,14491.0,210.9868,211.4654,210.9868,211.2069,14491.0
2022-05-16 10:15:00,220.62,220.93,220.5,220.8,1217.0,211.1974,211.4941,211.0825,211.3697,1217.0
2022-05-16 10:20:00,221.03,221.15,220.9,221.05,1900.0,211.5899,211.7047,211.4654,211.609,1900.0
2022-05-16 10:25:00,221.18,221.36,220.65,221.36,5489.0,211.7334,211.9058,211.2261,211.9058,5489.0
2022-05-16 10:30:00,221.18,221.21,220.33,220.34,3170.0,211.7334,211.7622,210.9197,210.9293,3170.0
2022-05-16 10:35:00,220.54,220.58,220.39,220.39,2272.0,211.1208,211.1591,210.9772,210.9772,2272.0
2022-05-16 10:40:00,220.31,220.52,220.23,220.5,1976.0,210.9006,211.1016,210.824,211.0825,1976.0
2022-05-16 10:45:00,220.37,220.37,219.83,219.83,3691.0,210.958,210.958,210.4411,210.4411,3691.0
2022-05-16 10:50:00,219.76,219.91,219.59,219.59,2628.0,210.3741,210.5177,210.2114,210.2114,2628.0
2022-05-16 10:55:00,219.66,219.72,219.45,219.45,3034.0,210.2784,210.3358,210.0773,210.0773,3034.0
2022-05-16 11:00:00,219.36,219.61,219.32,219.49,2644.0,209.9912,210.2305,209.9529,210.1156,2644.0
2022-05-16 11:05:00,219.57,219.66,219.25,219.65,5070.0,210.1922,210.2784,209.8859,210.2688,5070.0
2022-05-16 11:10:00,219.67,219.88,219.66,219.67,3616.0,210.2879,210.489,210.2784,210.2879,3616.0
2022-05-16 11:15:00,219.91,220.13,219.91,220.02,8849.0,210.5177,210.7283,210.5177,210.623,8849.0
2022-05-16 11:20:00,219.78,219.86,219.64,219.86,1838.0,210.3932,210.4698,210.2592,210.4698,1838.0
2022-05-16 11:25:00,219.75,219.78,219.67,219.78,1700.0,210.3645,210.3932,210.2879,210.3932,1700.0
2022-05-16 11:30:00,219.82,219.89,219.67,219.78,2659.0,210.4315,210.4985,210.2879,210.3932,2659.0
2022-05-16 11:35:00,219.89,220.11,219.46,220.11,2975.0,210.4985,210.7091,210.0869,210.7091,2975.0
2022-05-16 11:40:00,219.99,220.61,219.8,220.61,11149.0,210.5943,211.1878,210.4124,211.1878,11149.0
2022-05-16 11:45:00,220.52,220.79,220.51,220.79,4139.0,211.1016,211.3601,211.0921,211.3601,4139.0
2022-05-16 11:50:00,220.77,221.06,220.77,221.0,3303.0,211.341,211.6186,211.341,211.5611,3303.0
2022-05-16 11:55:00,221.16,221.16,220.94,221.0,1527.0,211.7143,211.7143,211.5037,211.5611,1527.0
2022-05-16 12:00:00,221.17,221.35,221.17,221.34,3448.0,211.7239,211.8962,211.7239,211.8866,3448.0
2022-05-16 12:05:00,221.01,221.01,220.65,220.85,3186.0,211.5707,211.5707,211.2261,211.4175,3186.0
2022-05-16 12:10:00,220.76,220.81,220.57,220.59,3162.0,211.3314,211.3792,211.1495,211.1686,3162.0
2022-05-16 12:15:00,220.51,220.55,220.34,220.49,24693.0,211.0921,211.1304,210.9293,211.0729,24693.0
2022-05-16 12:20:00,220.49,220.53,220.39,220.39,8275.0,211.0729,211.1112,210.9772,210.9772,8275.0
2022-05-16 12:25:00,220.45,220.46,220.45,220.46,396.0,211.0346,211.0442,211.0346,211.0442,396.0
2022-05-16 12:30:00,220.47,220.63,220.37,220.48,3684.0,211.0538,211.2069,210.958,211.0633,3684.0
2022-05-16 12:35:00,220.56,220.81,220.15,220.15,4703.0,211.1399,211.3792,210.7474,210.7474,4703.0
2022-05-16 12:40:00,220.06,220.22,220.04,220.08,3384.0,210.6613,210.8144,210.6421,210.6804,3384.0
2022-05-16 12:45:00,219.94,220.47,219.94,220.47,14860.0,210.5464,211.0538,210.5464,211.0538,14860.0
2022-05-16 12:50:00,220.53,220.53,220.05,220.05,3940.0,211.1112,211.1112,210.6517,210.6517,3940.0
2022-05-16 12:55:00,220.03,220.19,219.95,220.13,4182.0,210.6326,210.7857,210.556,210.7283,4182.0
2022-05-16 13:00:00,219.89,220.29,219.89,220.29,11300.0,210.4985,210.8815,210.4985,210.8815,11300.0
2022-05-16 13:05:00,220.23,220.59,220.23,220.55,3127.0,210.824,211.1686,210.824,211.1304,3127.0
2022-05-16 13:10:00,220.61,221.04,220.52,220.95,4592.0,211.1878,211.5994,211.1016,211.5133,4592.0
2022-05-16 13:15:00,220.98,220.99,220.42,220.43,7878.0,211.542,211.5516,211.0059,211.0155,7878.0
2022-05-16 13:20:00,220.46,221.26,220.46,221.1,21198.0,211.0442,211.81,211.0442,211.6569,21198.0
2022-05-16 13:25:00,221.11,221.51,221.02,221.38,4024.0,211.6664,212.0493,211.5803,211.9249,4024.0
2022-05-16 13:30:00,221.5,221.66,221.46,221.55,9723.0,212.0398,212.1929,212.0015,212.0876,9723.0
2022-05-16 13:35:00,221.56,221.66,221.39,221.48,7778.0,212.0972,212.1929,211.9345,212.0206,7778.0
2022-05-16 13:40:00,221.51,221.76,221.21,221.62,7547.0,212.0493,212.2887,211.7622,212.1547,7547.0
2022-05-16 13:45:00,221.56,221.56,221.23,221.29,3738.0,212.0972,212.0972,211.7813,211.8387,3738.0
2022-05-16 13:50:00,221.33,221.44,221.2,221.36,3708.0,211.877,211.9823,211.7526,211.9058,3708.0
2022-05-16 13:55:00,221.35,221.48,221.22,221.27,4673.0,211.8962,212.0206,211.7717,211.8196,4673.0
2022-05-16 14:00:00,221.29,221.49,221.02,221.48,6330.0,211.8387,212.0302,211.5803,212.0206,6330.0
2022-05-16 14:05:00,221.53,221.86,221.53,221.77,8643.0,212.0685,212.3844,212.0685,212.2982,8643.0
2022-05-16 14:10:00,221.75,221.75,221.42,221.55,4565.0,212.2791,212.2791,211.9632,212.0876,4565.0
2022-05-16 14:15:00,221.54,221.73,221.4,221.56,16091.0,212.0781,212.26,211.944,212.0972,16091.0
2022-05-16 14:20:00,221.59,221.81,221.54,221.8,13963.0,212.1259,212.3365,212.0781,212.327,13963.0
2022-05-16 14:25:00,221.78,222.15,221.69,222.11,9071.0,212.3078,212.662,212.2217,212.6237,9071.0
2022-05-16 14:30:00,222.17,222.35,222.16,222.23,14565.0,212.6812,212.8535,212.6716,212.7386,14565.0
2022-05-16 14:35:00,222.2,222.2,221.96,222.12,9256.0,212.7099,212.7099,212.4801,212.6333,9256.0
2022-05-16 14:40:00,222.15,222.32,221.97,221.98,7775.0,212.662,212.8248,212.4897,212.4993,7775.0
2022-05-16 14:45:00,221.93,222.06,221.63,221.67,7240.0,212.4514,212.5759,212.1642,212.2025,7240.0
2022-05-16 14:50:00,221.66,221.89,221.5,221.74,5439.0,212.1929,212.4131,212.0398,212.2695,5439.0
2022-05-16 14:55:00,221.67,221.92,221.62,221.83,18155.0,212.2025,212.4418,212.1547,212.3557,18155.0
2022-05-16 15:00:00,221.84,221.91,221.63,221.83,4961.0,212.3653,212.4323,212.1642,212.3557,4961.0
2022-05-16 15:05:00,221.87,222.0,221.65,221.65,18608.0,212.394,212.5184,212.1834,212.1834,18608.0
2022-05-16 15:10:00,221.56,221.56,220.94,221.01,14508.0,212.0972,212.0972,211.5037,211.5707,14508.0
2022-05-16 15:15:00,220.95,221.18,220.75,220.9,12828.0,211.5133,211.7334,211.3218,211.4654,12828.0
2022-05-16 15:20:00,220.85,220.88,220.57,220.77,11754.0,211.4175,211.4463,211.1495,211.341,11754.0
2022-05-16 15:25:00,220.74,220.85,220.61,220.78,8854.0,211.3122,211.4175,211.1878,211.3505,8854.0
2022-05-16 15:30:00,220.71,220.84,220.37,220.42,16461.0,211.2835,211.408,210.958,211.0059,16461.0
2022-05-16 15:35:00,220.39,220.53,220.17,220.46,23174.0,210.9772,211.1112,210.7666,211.0442,23174.0
2022-05-16 15:40:00,220.46,220.56,220.1,220.14,19678.0,211.0442,211.1399,210.6996,210.7379,19678.0
2022-05-16 15:45:00,220.13,220.19,219.93,220.09,17710.0,210.7283,210.7857,210.5368,210.69,17710.0
2022-05-16 15:50:00,220.17,220.66,220.17,220.29,36673.0,210.7666,211.2357,210.7666,210.8815,36673.0
2022-05-16 15:55:00,220.33,220.4,219.81,220.23,119614.0,210.9197,210.9868,210.422,210.824,119614.0
2022-05-17 09:30:00,223.57,223.88,223.4,223.68,8250.0,214.0214,214.3181,213.8586,214.1267,8250.0
2022-05-17 09:35:00,223.64,223.64,223.17,223.42,6306.0,214.0884,214.0884,213.6385,213.8778,6306.0
2022-05-17 09:40:00,223.5,223.68,223.4,223.47,9140.0,213.9544,214.1267,213.8586,213.9256,9140.0
2022-05-17 09:45:00,223.32,223.32,223.09,223.2,874.0,213.782,213.782,213.5619,213.6672,874.0
2022-05-17 09:50:00,223.02,223.24,222.84,222.84,1207.0,213.4949,213.7055,213.3225,213.3225,1207.0
2022-05-17 09:55:00,222.77,223.14,222.69,222.98,6837.0,213.2555,213.6097,213.179,213.4566,6837.0
2022-05-17 10:00:00,223.17,223.35,223.17,223.35,2723.0,213.6385,213.8108,213.6385,213.8108,2723.0
2022-05-17 10:05:00,223.22,223.23,222.85,222.85,1829.0,213.6863,213.6959,213.3321,213.3321,1829.0
2022-05-17 10:10:00,222.72,222.96,222.65,222.96,2800.0,213.2077,213.4374,213.1407,213.4374,2800.0
2022-05-17 10:15:00,222.96,223.21,222.96,223.12,388.0,213.4374,213.6767,213.4374,213.5906,388.0
2022-05-17 10:20:00,223.33,223.33,223.02,223.02,628.0,213.7916,213.7916,213.4949,213.4949,628.0
2022-05-17 10:25:00,223.15,223.15,222.43,222.43,4069.0,213.6193,213.6193,212.9301,212.9301,4069.0
2022-05-17 10:30:00,222.44,222.66,222.43,222.6,6529.0,212.9396,213.1502,212.9301,213.0928,6529.0
2022-05-17 10:35:00,222.45,222.45,222.23,222.23,1784.0,212.9492,212.9492,212.7386,212.7386,1784.0
2022-05-17 10:40:00,222.05,222.06,221.82,221.82,4837.0,212.5663,212.5759,212.3461,212.3461,4837.0
2022-05-17 10:45:00,221.76,221.77,221.53,221.76,15314.0,212.2887,212.2982,212.0685,212.2887,15314.0
2022-05-17 10:50:00,221.65,221.96,221.65,221.89,8986.0,212.1834,212.4801,212.1834,212.4131,8986.0
2022-05-17 10:55:00,222.01,222.17,221.91,222.17,2843.0,212.528,212.6812,212.4323,212.6812,2843.0
2022-05-17 11:00:00,222.19,222.39,222.17,222.39,1100.0,212.7003,212.8918,212.6812,212.8918,1100.0
2022-05-17 11:05:00,222.48,222.58,222.38,222.45,4484.0,212.9779,213.0737,212.8822,212.9492,4484.0
2022-05-17 11:10:00,222.45,222.55,222.42,222.53,6522.0,212.9492,213.0449,212.9205,213.0258,6522.0
2022-05-17 11:15:00,222.47,222.65,222.27,222.65,1323.0,212.9683,213.1407,212.7769,213.1407,1323.0
2022-05-17 11:20:00,222.71,222.85,222.67,222.79,1500.0,213.1981,213.3321,213.1598,213.2747,1500.0
2022-05-17 11:25:00,222.86,223.12,222.75,223.12,6925.0,213.3417,213.5906,213.2364,213.5906,6925.0
2022-05-17 11:30:00,223.24,223.42,223.24,223.41,2292.0,213.7055,213.8778,213.7055,213.8682,2292.0
2022-05-17 11:35:00,223.43,223.53,223.4,223.47,1529.0,213.8873,213.9831,213.8586,213.9256,1529.0
2022-05-17 11:40:00,223.3,223.48,223.21,223.22,2239.0,213.7629,213.9352,213.6767,213.6863,2239.0
2022-05-17 11:45:00,223.18,223.29,223.11,223.25,4459.0,213.648,213.7533,213.581,213.715,4459.0
2022-05-17 11:50:00,223.14,223.36,223.14,223.36,2932.0,213.6097,213.8203,213.6097,213.8203,2932.0
2022-05-17 11:55:00,223.24,223.24,223.17,223.17,418.0,213.7055,213.7055,213.6385,213.6385,418.0
2022-05-17 12:00:00,223.2,223.27,223.15,223.25,1106.0,213.6672,213.7342,213.6193,213.715,1106.0
2022-05-17 12:05:00,223.23,223.23,222.83,223.12,6324.0,213.6959,213.6959,213.313,213.5906,6324.0
2022-05-17 12:10:00,222.91,223.06,222.9,223.04,6639.0,213.3896,213.5331,213.38,213.514,6639.0
2022-05-17 12:15:00,223.05,223.39,223.05,223.25,7915.0,213.5236,213.8491,213.5236,213.715,7915.0
2022-05-17 12:20:00,223.29,223.29,223.29,223.29,628.0,213.7533,213.7533,213.7533,213.7533,628.0
2022-05-17 12:25:00,223.34,223.62,223.34,223.6,4183.0,213.8012,214.0692,213.8012,214.0501,4183.0
2022-05-17 12:30:00,223.41,223.52,223.39,223.52,1667.0,213.8682,213.9735,213.8491,213.9735,1667.0
2022-05-17 12:35:00,223.58,223.73,223.58,223.59,1475.0,214.0309,214.1745,214.0309,214.0405,1475.0
2022-05-17 12:40:00,223.6,223.84,223.59,223.75,1749.0,214.0501,214.2798,214.0405,214.1937,1749.0
2022-05-17 12:45:00,223.82,224.02,223.75,223.85,9752.0,214.2607,214.4521,214.1937,214.2894,9752.0
2022-05-17 12:50:00,223.71,223.75,223.66,223.67,2265.0,214.1554,214.1937,214.1075,214.1171,2265.0
2022-05-17 12:55:00,223.64,223.67,223.6,223.63,5459.0,214.0884,214.1171,214.0501,214.0788,5459.0
2022-05-17 13:00:00,223.62,223.62,223.23,223.51,28359.0,214.0692,214.0692,213.6959,213.9639,28359.0
2022-05-17 13:05:00,223.51,223.88,223.51,223.79,4829.0,213.9639,214.3181,213.9639,214.232,4829.0
2022-05-17 13:10:00,223.81,223.83,223.73,223.73,1300.0,214.2511,214.2703,214.1745,214.1745,1300.0
2022-05-17 13:15:00,224.03,224.16,224.03,224.11,4590.0,214.4617,214.5862,214.4617,214.5383,4590.0
2022-05-17 13:20:00,224.11,224.14,223.94,223.94,3332.0,214.5383,214.567,214.3756,214.3756,3332.0
2022-05-17 13:25:00,223.84,223.93,223.8,223.8,14075.0,214.2798,214.366,214.2415,214.2415,14075.0
2022-05-17 13:30:00,223.83,224.01,223.83,224.0,3734.0,214.2703,214.4426,214.2703,214.433,3734.0
2022-05-17 13:35:00,223.88,223.94,223.88,223.94,1198.0,214.3181,214.3756,214.3181,214.3756,1198.0
2022-05-17 13:40:00,224.0,224.01,223.88,223.92,9412.0,214.433,214.4426,214.3181,214.3564,9412.0
2022-05-17 13:45:00,223.87,223.94,223.84,223.94,1748.0,214.3086,214.3756,214.2798,214.3756,1748.0
2022-05-17 13:50:00,223.96,224.0,223.9,224.0,5795.0,214.3947,214.433,214.3373,214.433,5795.0
2022-05-17 13:55:00,223.9,223.94,223.66,223.68,14693.0,214.3373,214.3756,214.1075,214.1267,14693.0
2022-05-17 14:00:00,223.82,223.82,223.47,223.5,3898.0,214.2607,214.2607,213.9256,213.9544,3898.0
2022-05-17 14:05:00,223.62,224.24,223.62,224.22,7044.0,214.0692,214.6628,214.0692,214.6436,7044.0
2022-05-17 14:10:00,224.15,224.17,223.08,223.11,24795.0,214.5766,214.5957,213.5523,213.581,24795.0
2022-05-17 14:15:00,222.93,223.41,222.92,223.06,13133.0,213.4087,213.8682,213.3991,213.5331,13133.0
2022-05-17 14:20:00,223.15,223.15,222.22,222.86,6136.0,213.6193,213.6193,212.729,213.3417,6136.0
2022-05-17 14:25:00,222.67,223.17,222.63,222.91,22166.0,213.1598,213.6385,213.1215,213.3896,22166.0
2022-05-17 14:30:00,222.84,223.13,222.57,222.57,4317.0,213.3225,213.6002,213.0641,213.0641,4317.0
2022-05-17 14:35:00,222.49,223.28,222.4,223.28,4243.0,212.9875,213.7438,212.9013,213.7438,4243.0
2022-05-17 14:40:00,223.36,223.7,223.33,223.68,15941.0,213.8203,214.1458,213.7916,214.1267,15941.0
2022-05-17 14:45:00,223.69,224.5,223.69,224.5,11744.0,214.1362,214.9116,214.1362,214.9116,11744.0
2022-05-17 14:50:00,224.43,224.49,224.18,224.2,12982.0,214.8446,214.9021,214.6053,214.6245,12982.0
2022-05-17 14:55:00,223.99,224.27,223.99,224.18,6440.0,214.4234,214.6915,214.4234,214.6053,6440.0
2022-05-17 15:00:00,224.41,224.67,224.4,224.66,9321.0,214.8255,215.0744,214.8159,215.0648,9321.0
2022-05-17 15:05:00,224.55,224.87,224.4,224.59,21634.0,214.9595,215.2658,214.8159,214.9978,21634.0
2022-05-17 15:10:00,224.4,224.48,224.33,224.47,1710.0,214.8159,214.8925,214.7489,214.8829,1710.0
2022-05-17 15:15:00,224.54,224.68,224.46,224.67,5435.0,214.9499,215.084,214.8734,215.0744,5435.0
2022-05-17 15:20:00,224.67,224.8,224.61,224.67,2757.0,215.0744,215.1988,215.0169,215.0744,2757.0
2022-05-17 15:25:00,224.68,224.75,224.6,224.64,12725.0,215.084,215.151,215.0074,215.0457,12725.0
2022-05-17 15:30:00,224.73,224.85,224.49,224.76,10987.0,215.1318,215.2467,214.9021,215.1605,10987.0
2022-05-17 15:35:00,224.64,224.75,224.42,224.42,6932.0,215.0457,215.151,214.8351,214.8351,6932.0
2022-05-17 15:40:00,224.37,224.69,224.3,224.66,4700.0,214.7872,215.0935,214.7202,215.0648,4700.0
2022-05-17 15:45:00,224.5,224.5,224.02,224.1,21270.0,214.9116,214.9116,214.4521,214.5287,21270.0
2022-05-17 15:50:00,224.14,224.54,224.11,224.45,14535.0,214.567,214.9499,214.5383,214.8638,14535.0
2022-05-17 15:55:00,224.38,224.83,224.29,224.83,27453.0,214.7968,215.2276,214.7106,215.2276,27453.0
2022-05-18 09:30:00,222.1,222.23,221.92,222.09,21948.0,212.6142,212.7386,212.4418,212.6046,21948.0
2022-05-18 09:35:00,222.08,222.38,221.55,221.55,8793.0,212.595,212.8822,212.0876,212.0876,8793.0
2022-05-18 09:40:00,221.59,221.59,221.11,221.34,43994.0,212.1259,212.1259,211.6664,211.8866,43994.0
2022-05-18 09:45:00,221.42,221.65,221.35,221.48,6766.0,211.9632,212.1834,211.8962,212.0206,6766.0
2022-05-18 09:50:00,221.37,221.59,221.16,221.38,15195.0,211.9153,212.1259,211.7143,211.9249,15195.0
2022-05-18 09:55:00,221.36,221.36,220.76,220.87,37044.0,211.9058,211.9058,211.3314,211.4367,37044.0
2022-05-18 10:00:00,221.01,221.34,221.0,221.32,2511.0,211.5707,211.8866,211.5611,211.8675,2511.0
2022-05-18 10:05:00,221.52,221.52,221.07,221.1,2148.0,212.0589,212.0589,211.6281,211.6569,2148.0
2022-05-18 10:10:00,221.13,221.35,221.0,221.34,1734.0,211.6856,211.8962,211.5611,211.8866,1734.0
2022-05-18 10:15:00,221.34,221.38,221.15,221.15,1595.0,211.8866,211.9249,211.7047,211.7047,1595.0
2022-05-18 10:20:00,221.4,221.42,220.89,220.89,1193.0,211.944,211.9632,211.4558,211.4558,1193.0
2022-05-18 10:25:00,221.09,221.19,220.72,220.72,2354.0,211.6473,211.743,211.2931,211.2931,2354.0
2022-05-18 10:30:00,220.57,220.59,220.57,220.59,452.0,211.1495,211.1686,211.1495,211.1686,452.0
2022-05-18 10:35:00,220.53,220.53,220.31,220.42,2173.0,211.1112,211.1112,210.9006,211.0059,2173.0
2022-05-18 10:40:00,220.67,220.67,220.56,220.59,610.0,211.2452,211.2452,211.1399,211.1686,610.0
2022-05-18 10:45:00,220.67,220.84,220.63,220.75,945.0,211.2452,211.408,211.2069,211.3218,945.0
2022-05-18 10:50:00,220.74,220.75,220.6,220.61,897.0,211.3122,211.3218,211.1782,211.1878,897.0
2022-05-18 10:55:00,220.56,220.73,220.47,220.72,1394.0,211.1399,211.3027,211.0538,211.2931,1394.0
2022-05-18 11:00:00,220.76,220.76,220.25,220.34,2618.0,211.3314,211.3314,210.8432,210.9293,2618.0
2022-05-18 11:05:00,220.35,220.41,220.01,220.05,10748.0,210.9389,210.9963,210.6134,210.6517,10748.0
2022-05-18 11:10:00,219.94,219.94,219.74,219.82,38776.0,210.5464,210.5464,210.3549,210.4315,38776.0
2022-05-18 11:15:00,219.76,219.77,219.26,219.34,14403.0,210.3741,210.3837,209.8954,209.972,14403.0
2022-05-18 11:20:00,219.25,219.25,218.81,218.87,13367.0,209.8859,209.8859,209.4647,209.5221,13367.0
2022-05-18 11:25:00,218.87,219.03,218.59,218.66,2473.0,209.5221,209.6753,209.2541,209.3211,2473.0
2022-05-18 11:30:00,218.45,218.85,218.45,218.83,3245.0,209.12,209.503,209.12,209.4838,3245.0
2022-05-18 11:35:00,218.94,219.07,218.8,218.91,10385.0,209.5891,209.7136,209.4551,209.5604,10385.0
2022-05-18 11:40:00,218.9,219.22,218.88,219.21,28847.0,209.5508,209.8572,209.5317,209.8476,28847.0
2022-05-18 11:45:00,218.98,219.01,218.78,218.8,1313.0,209.6274,209.6561,209.4359,209.4551,1313.0
2022-05-18 11:50:00,218.94,218.97,218.35,218.36,3600.0,209.5891,209.6178,209.0243,209.0339,3600.0
2022-05-18 11:55:00,218.31,218.52,218.26,218.45,4218.0,208.986,209.1871,208.9382,209.12,4218.0
2022-05-18 12:00:00,218.35,218.48,218.22,218.27,5435.0,209.0243,209.1488,208.8999,208.9477,5435.0
2022-05-18 12:05:00,218.3,218.31,217.94,218.01,1788.0,208.9764,208.986,208.6318,208.6988,1788.0
2022-05-18 12:10:00,217.9,218.11,217.84,218.09,3408.0,208.5935,208.7946,208.5361,208.7754,3408.0
2022-05-18 12:15:00,218.21,218.46,218.2,218.29,7447.0,208.8903,209.1296,208.8807,208.9669,7447.0
2022-05-18 12:20:00,218.3,218.31,217.71,217.71,8639.0,208.9764,208.986,208.4116,208.4116,8639.0
2022-05-18 12:25:00,217.84,217.94,217.75,217.86,2112.0,208.5361,208.6318,208.4499,208.5552,2112.0
2022-05-18 12:30:00,217.87,218.09,217.76,218.09,21239.0,208.5648,208.7754,208.4595,208.7754,21239.0
2022-05-18 12:35:00,218.12,218.28,217.95,217.99,3364.0,208.8041,208.9573,208.6414,208.6797,3364.0
2022-05-18 12:40:00,218.09,218.09,217.91,217.99,1000.0,208.7754,208.7754,208.6031,208.6797,1000.0
2022-05-18 12:45:00,217.86,218.29,217.85,218.24,2550.0,208.5552,208.9669,208.5457,208.919,2550.0
2022-05-18 12:50:00,218.52,218.63,218.5,218.58,725.0,209.1871,209.2924,209.1679,209.2445,725.0
2022-05-18 12:55:00,218.57,218.68,218.39,218.68,1634.0,209.2349,209.3402,209.0626,209.3402,1634.0
2022-05-18 13:00:00,218.59,218.59,218.16,218.17,1973.0,209.2541,209.2541,208.8424,208.852,1973.0
2022-05-18 13:05:00,218.08,218.08,217.38,217.38,13089.0,208.7658,208.7658,208.0957,208.0957,13089.0
2022-05-18 13:10:00,217.48,217.48,217.17,217.27,5746.0,208.1915,208.1915,207.8947,207.9904,5746.0
2022-05-18 13:15:00,217.22,217.22,216.87,217.0,16616.0,207.9426,207.9426,207.6075,207.732,16616.0
2022-05-18 13:20:00,216.96,217.28,216.96,217.24,7148.0,207.6937,208.0,207.6937,207.9617,7148.0
2022-05-18 13:25:00,217.1,217.19,216.94,217.18,9314.0,207.8277,207.9139,207.6745,207.9043,9314.0
2022-05-18 13:30:00,217.07,217.3,216.99,217.3,8450.0,207.799,208.0192,207.7224,208.0192,8450.0
2022-05-18 13:35:00,217.3,217.41,217.2,217.36,3188.0,208.0192,208.1245,207.9234,208.0766,3188.0
2022-05-18 13:40:00,217.23,217.23,216.67,216.72,6103.0,207.9521,207.9521,207.4161,207.4639,6103.0
2022-05-18 13:45:00,216.78,216.82,216.39,216.42,11309.0,207.5214,207.5597,207.148,207.1767,11309.0
2022-05-18 13:50:00,216.42,216.48,216.2,216.31,6302.0,207.1767,207.2342,206.9661,207.0714,6302.0
2022-05-18 13:55:00,216.34,216.41,216.11,216.3,3439.0,207.1002,207.1672,206.88,207.0619,3439.0
2022-05-18 14:00:00,216.41,216.56,216.21,216.45,5831.0,207.1672,207.3108,206.9757,207.2055,5831.0
2022-05-18 14:05:00,216.4,216.49,216.15,216.46,6210.0,207.1576,207.2438,206.9183,207.215,6210.0
2022-05-18 14:10:00,216.62,216.63,216.22,216.22,7458.0,207.3682,207.3778,206.9853,206.9853,7458.0
2022-05-18 14:15:00,216.3,216.63,216.02,216.62,11636.0,207.0619,207.3778,206.7938,207.3682,11636.0
2022-05-18 14:20:00,216.69,216.73,216.41,216.5,7790.0,207.4352,207.4735,207.1672,207.2533,7790.0
2022-05-18 14:25:00,216.56,216.69,216.56,216.69,2150.0,207.3108,207.4352,207.3108,207.4352,2150.0
2022-05-18 14:30:00,216.66,216.82,216.13,216.16,7300.0,207.4065,207.5597,206.8991,206.9278,7300.0
2022-05-18 14:35:00,216.11,216.11,215.74,215.99,9485.0,206.88,206.88,206.5258,206.7651,9485.0
2022-05-18 14:40:00,216.17,216.24,215.91,215.98,4601.0,206.9374,207.0044,206.6885,206.7555,4601.0
2022-05-18 14:45:00,215.96,216.25,215.6,216.25,35672.0,206.7364,207.014,206.3918,207.014,35672.0
2022-05-18 14:50:00,216.18,216.26,215.85,215.88,3990.0,206.947,207.0236,206.6311,206.6598,3990.0
2022-05-18 14:55:00,215.9,215.99,215.58,215.71,5219.0,206.679,206.7651,206.3726,206.4971,5219.0
2022-05-18 15:00:00,215.68,216.02,215.68,215.81,9118.0,206.4683,206.7938,206.4683,206.5928,9118.0
2022-05-18 15:05:00,215.8,216.23,215.8,215.87,4759.0,206.5832,206.9949,206.5832,206.6502,4759.0
2022-05-18 15:10:00,215.93,216.05,215.69,215.74,5617.0,206.7077,206.8225,206.4779,206.5258,5617.0
2022-05-18 15:15:00,215.83,216.02,215.69,215.82,8201.0,206.6119,206.7938,206.4779,206.6024,8201.0
2022-05-18 15:20:00,215.79,215.99,215.27,215.35,15987.0,206.5736,206.7651,206.0759,206.1524,15987.0
2022-05-18 15:25:00,215.36,215.36,215.13,215.19,26740.0,206.162,206.162,205.9418,205.9993,26740.0
2022-05-18 15:30:00,215.19,215.39,215.17,215.26,38978.0,205.9993,206.1907,205.9801,206.0663,38978.0
2022-05-18 15:35:00,215.19,216.26,215.19,216.09,19916.0,205.9993,207.0236,205.9993,206.8608,19916.0
2022-05-18 15:40:00,216.11,216.21,215.43,215.62,24254.0,206.88,206.9757,206.229,206.4109,24254.0
2022-05-18 15:45:00,215.63,215.8,215.26,215.44,19004.0,206.4205,206.5832,206.0663,206.2386,19004.0
2022-05-18 15:50:00,215.38,215.84,215.12,215.22,32714.0,206.1812,206.6215,205.9323,206.028,32714.0
2022-05-18 15:55:00,215.18,215.9,215.16,215.81,199126.0,205.9897,206.679,205.9706,206.5928,199126.0
2022-05-19 09:30:00,214.01,215.12,213.91,215.06,17441.0,204.8697,205.9323,204.7739,205.8748,17441.0
2022-05-19 09:35:00,215.02,215.8,215.0,215.52,1548.0,205.8365,206.5832,205.8174,206.3152,1548.0
2022-05-19 09:40:00,215.52,215.69,214.51,214.52,7592.0,206.3152,206.4779,205.3483,205.3579,7592.0
2022-05-19 09:45:00,214.45,214.45,213.43,213.52,3994.0,205.2909,205.2909,204.3144,204.4006,3994.0
2022-05-19 09:50:00,213.64,214.01,213.32,213.9,11088.0,204.5155,204.8697,204.2091,204.7644,11088.0
2022-05-19 09:55:00,214.06,214.54,213.86,214.16,4130.0,204.9175,205.377,204.7261,205.0133,4130.0
2022-05-19 10:00:00,214.04,215.49,214.04,215.4,4287.0,204.8984,206.2865,204.8984,206.2003,4287.0
2022-05-19 10:05:00,215.12,215.29,214.6,214.6,1494.0,205.9323,206.095,205.4345,205.4345,1494.0
2022-05-19 10:10:00,214.65,215.36,214.65,214.83,5090.0,205.4823,206.162,205.4823,205.6547,5090.0
2022-05-19 10:15:00,215.09,215.43,214.85,215.24,4014.0,205.9035,206.229,205.6738,206.0471,4014.0
2022-05-19 10:20:00,215.53,215.91,215.52,215.6,4676.0,206.3248,206.6885,206.3152,206.3918,4676.0
2022-05-19 10:25:00,215.49,215.49,214.43,214.91,7741.0,206.2865,206.2865,205.2717,205.7312,7741.0
2022-05-19 10:30:00,214.77,215.16,214.27,215.14,16414.0,205.5972,205.9706,205.1186,205.9514,16414.0
2022-05-19 10:35:00,215.35,215.36,214.23,214.45,4866.0,206.1524,206.162,205.0803,205.2909,4866.0
2022-05-19 10:40:00,214.35,214.44,214.01,214.24,13186.0,205.1952,205.2813,204.8697,205.0899,13186.0
2022-05-19 10:45:00,214.23,214.48,213.99,213.99,1890.0,205.0803,205.3196,204.8505,204.8505,1890.0
2022-05-19 10:50:00,214.12,214.56,213.89,214.56,3001.0,204.975,205.3962,204.7548,205.3962,3001.0
2022-05-19 10:55:00,214.93,214.93,214.47,214.48,2848.0,205.7504,205.7504,205.31,205.3196,2848.0
2022-05-19 11:00:00,214.66,214.93,214.66,214.81,7898.0,205.4919,205.7504,205.4919,205.6355,7898.0
2022-05-19 11:05:00,214.58,214.59,214.14,214.59,2854.0,205.4153,205.4249,204.9941,205.4249,2854.0
2022-05-19 11:10:00,214.79,215.09,214.54,214.54,176686.0,205.6164,205.9035,205.377,205.377,176686.0
2022-05-19 11:15:00,214.46,214.74,214.36,214.74,1785.0,205.3005,205.5685,205.2047,205.5685,1785.0
2022-05-19 11:20:00,214.7,215.22,214.45,215.04,6013.0,205.5302,206.028,205.2909,205.8557,6013.0
2022-05-19 11:25:00,214.85,214.93,214.57,214.57,2354.0,205.6738,205.7504,205.4058,205.4058,2354.0
2022-05-19 11:30:00,214.88,215.52,214.88,215.52,1978.0,205.7025,206.3152,205.7025,206.3152,1978.0
2022-05-19 11:35:00,215.5,216.26,215.41,216.25,3575.0,206.296,207.0236,206.2099,207.014,3575.0
2022-05-19 11:40:00,216.25,216.8,216.24,216.73,4390.0,207.014,207.5405,207.0044,207.4735,4390.0
2022-05-19 11:45:00,216.65,216.91,216.54,216.7,24323.0,207.3969,207.6458,207.2916,207.4448,24323.0
2022-05-19 11:50:00,216.72,216.73,216.14,216.2,6245.0,207.4639,207.4735,206.9087,206.9661,6245.0
2022-05-19 11:55:00,215.97,216.08,215.82,216.05,2143.0,206.746,206.8513,206.6024,206.8225,2143.0
2022-05-19 12:00:00,216.22,216.3,216.0,216.29,4643.0,206.9853,207.0619,206.7747,207.0523,4643.0
2022-05-19 12:05:00,216.21,216.38,216.05,216.25,4061.0,206.9757,207.1385,206.8225,207.014,4061.0
2022-05-19 12:10:00,216.46,216.58,216.37,216.45,6483.0,207.215,207.3299,207.1289,207.2055,6483.0
2022-05-19 12:15:00,216.45,216.66,216.09,216.09,2626.0,207.2055,207.4065,206.8608,206.8608,2626.0
2022-05-19 12:20:00,215.85,215.99,215.52,215.77,9357.0,206.6311,206.7651,206.3152,206.5545,9357.0
2022-05-19 12:25:00,215.79,216.05,215.63,216.05,21947.0,206.5736,206.8225,206.4205,206.8225,21947.0
2022-05-19 12:30:00,216.01,216.01,215.55,215.79,10329.0,206.7843,206.7843,206.3439,206.5736,10329.0
2022-05-19 12:35:00,215.46,215.51,215.05,215.05,3434.0,206.2577,206.3056,205.8653,205.8653,3434.0
2022-05-19 12:40:00,215.09,215.09,214.69,214.75,17331.0,205.9035,205.9035,205.5206,205.5781,17331.0
2022-05-19 12:45:00,214.63,214.7,214.4,214.55,2931.0,205.4632,205.5302,205.243,205.3866,2931.0
2022-05-19 12:50:00,214.63,214.88,214.61,214.61,9559.0,205.4632,205.7025,205.444,205.444,9559.0
2022-05-19 12:55:00,214.47,215.11,214.43,215.04,6343.0,205.31,205.9227,205.2717,205.8557,6343.0
2022-05-19 13:00:00,215.06,215.17,214.74,214.85,11327.0,205.8748,205.9801,205.5685,205.6738,11327.0
2022-05-19 13:05:00,214.94,215.41,214.8,214.93,11449.0,205.76,206.2099,205.6259,205.7504,11449.0
2022-05-19 13:10:00,215.03,215.03,214.19,214.39,16502.0,205.8461,205.8461,205.042,205.2334,16502.0
2022-05-19 13:15:00,214.38,214.84,214.21,214.84,19189.0,205.2239,205.6642,205.0611,205.6642,19189.0
2022-05-19 13:20:00,214.9,215.25,214.77,215.11,32147.0,205.7217,206.0567,205.5972,205.9227,32147.0
2022-05-19 13:25:00,215.11,215.23,214.79,214.86,16080.0,205.9227,206.0376,205.6164,205.6834,16080.0
2022-05-19 13:30:00,214.88,215.45,214.74,215.04,29298.0,205.7025,206.2482,205.5685,205.8557,29298.0
2022-05-19 13:35:00,214.99,215.31,214.84,215.27,9543.0,205.8078,206.1142,205.6642,206.0759,9543.0
2022-05-19 13:40:00,215.24,215.45,215.02,215.3,13228.0,206.0471,206.2482,205.8365,206.1046,13228.0
2022-05-19 13:45:00,215.24,215.36,214.29,214.3,28495.0,206.0471,206.162,205.1377,205.1473,28495.0
2022-05-19 13:50:00,214.3,215.49,214.3,215.41,29728.0,205.1473,206.2865,205.1473,206.2099,29728.0
2022-05-19 13:55:00,215.59,216.38,215.59,216.18,29518.0,206.3822,207.1385,206.3822,206.947,29518.0
2022-05-19 14:00:00,216.06,216.09,215.46,215.56,9729.0,206.8321,206.8608,206.2577,206.3535,9729.0
2022-05-19 14:05:00,215.53,215.6,215.24,215.51,3883.0,206.3248,206.3918,206.0471,206.3056,3883.0
2022-05-19 14:10:00,215.57,215.89,215.36,215.59,22402.0,206.363,206.6694,206.162,206.3822,22402.0
2022-05-19 14:15:00,215.67,215.83,215.44,215.55,5853.0,206.4588,206.6119,206.2386,206.3439,5853.0
2022-05-19 14:20:00,215.46,215.74,215.46,215.63,3720.0,206.2577,206.5258,206.2577,206.4205,3720.0
2022-05-19 14:25:00,215.68,215.72,215.31,215.72,5732.0,206.4683,206.5066,206.1142,206.5066,5732.0
2022-05-19 14:30:00,215.54,215.88,215.44,215.54,4914.0,206.3343,206.6598,206.2386,206.3343,4914.0
2022-05-19 14:35:00,215.54,216.36,215.44,216.01,9905.0,206.3343,207.1193,206.2386,206.7843,9905.0
2022-05-19 14:40:00,215.94,215.99,215.35,215.95,25959.0,206.7172,206.7651,206.1524,206.7268,25959.0
2022-05-19 14:45:00,215.99,216.44,215.79,216.41,12423.0,206.7651,207.1959,206.5736,207.1672,12423.0
2022-05-19 14:50:00,216.55,216.78,216.29,216.71,22328.0,207.3012,207.5214,207.0523,207.4544,22328.0
2022-05-19 14:55:00,216.66,216.67,216.16,216.57,5504.0,207.4065,207.4161,206.9278,207.3203,5504.0
2022-05-19 15:00:00,216.68,217.26,216.48,217.04,21980.0,207.4256,207.9809,207.2342,207.7703,21980.0
2022-05-19 15:05:00,217.17,217.2,216.5,216.5,31183.0,207.8947,207.9234,207.2533,207.2533,31183.0
2022-05-19 15:10:00,216.52,216.57,215.99,216.3,25401.0,207.2725,207.3203,206.7651,207.0619,25401.0
2022-05-19 15:15:00,216.38,216.42,215.75,215.78,10978.0,207.1385,207.1767,206.5354,206.5641,10978.0
2022-05-19 15:20:00,215.81,215.86,215.31,215.31,8050.0,206.5928,206.6407,206.1142,206.1142,8050.0
2022-05-19 15:25:00,215.28,215.44,214.98,215.02,34340.0,206.0854,206.2386,205.7982,205.8365,34340.0
2022-05-19 15:30:00,214.89,215.26,214.85,214.9,16159.0,205.7121,206.0663,205.6738,205.7217,16159.0
2022-05-19 15:35:00,214.85,215.03,214.67,214.78,24217.0,205.6738,205.8461,205.5015,205.6068,24217.0
2022-05-19 15:40:00,214.8,215.45,214.58,215.37,11570.0,205.6259,206.2482,205.4153,206.1716,11570.0
2022-05-19 15:45:00,215.44,215.67,214.8,215.19,13865.0,206.2386,206.4588,205.6259,205.9993,13865.0
2022-05-19 15:50:00,215.3,215.38,214.54,214.78,58071.0,206.1046,206.1812,205.377,205.6068,58071.0
2022-05-19 15:55:00,214.86,215.17,214.7,214.73,29057.0,205.6834,205.9801,205.5302,205.5589,29057.0
2022-05-20 09:30:00,217.15,217.27,216.67,216.7,9734.0,207.8756,207.9904,207.4161,207.4448,9734.0
2022-05-20 09:35:00,216.47,216.79,216.06,216.79,10128.0,207.2246,207.5309,206.8321,207.5309,10128.0
2022-05-20 09:40:00,216.67,217.17,216.48,216.99,5490.0,207.4161,207.8947,207.2342,207.7224,5490.0
2022-05-20 09:45:00,217.19,217.2,216.32,216.53,6230.0,207.9139,207.9234,207.081,207.282,6230.0
2022-05-20 09:50:00,216.39,216.69,216.3,216.65,7186.0,207.148,207.4352,207.0619,207.3969,7186.0
2022-05-20 09:55:00,216.59,216.76,216.33,216.7,2325.0,207.3395,207.5022,207.0906,207.4448,2325.0
2022-05-20 10:00:00,216.74,216.74,216.25,216.36,11122.0,207.4831,207.4831,207.014,207.1193,11122.0
2022-05-20 10:05:00,216.46,216.47,215.65,215.71,4001.0,207.215,207.2246,206.4396,206.4971,4001.0
2022-05-20 10:10:00,215.23,215.46,215.23,215.35,3426.0,206.0376,206.2577,206.0376,206.1524,3426.0
2022-05-20 10:15:00,215.57,215.59,215.38,215.45,2419.0,206.363,206.3822,206.1812,206.2482,2419.0
2022-05-20 10:20:00,215.17,215.35,215.05,215.35,2226.0,205.9801,206.1524,205.8653,206.1524,2226.0
2022-05-20 10:25:00,215.38,215.88,215.27,215.7,3527.0,206.1812,206.6598,206.0759,206.4875,3527.0
2022-05-20 10:30:00,215.58,215.72,215.37,215.37,4834.0,206.3726,206.5066,206.1716,206.1716,4834.0
2022-05-20 10:35:00,215.24,215.31,215.1,215.13,2756.0,206.0471,206.1142,205.9131,205.9418,2756.0
2022-05-20 10:40:00,215.2,215.51,215.18,215.51,3896.0,206.0088,206.3056,205.9897,206.3056,3896.0
2022-05-20 10:45:00,215.34,215.47,214.91,214.96,8329.0,206.1429,206.2673,205.7312,205.7791,8329.0
2022-05-20 10:50:00,214.98,215.0,214.21,214.24,7167.0,205.7982,205.8174,205.0611,205.0899,7167.0
2022-05-20 10:55:00,214.24,214.27,213.65,213.65,2604.0,205.0899,205.1186,204.525,204.525,2604.0
2022-05-20 11:00:00,213.71,213.87,213.6,213.73,6235.0,204.5825,204.7357,204.4772,204.6016,6235.0
2022-05-20 11:05:00,213.51,213.57,213.24,213.33,3920.0,204.391,204.4485,204.1326,204.2187,3920.0
2022-05-20 11:10:00,213.31,213.31,212.83,213.17,7900.0,204.1996,204.1996,203.7401,204.0655,7900.0
2022-05-20 11:15:00,213.09,213.1,212.66,212.83,5210.0,203.989,203.9985,203.5773,203.7401,5210.0
2022-05-20 11:20:00,212.69,212.71,212.53,212.58,3958.0,203.6061,203.6252,203.4529,203.5007,3958.0
2022-05-20 11:25:00,212.54,213.21,212.54,213.14,1712.0,203.4625,204.1038,203.4625,204.0368,1712.0
2022-05-20 11:30:00,213.12,213.55,213.12,213.32,2529.0,204.0177,204.4293,204.0177,204.2091,2529.0
2022-05-20 11:35:00,213.4,213.42,212.92,212.98,2024.0,204.2857,204.3049,203.8262,203.8837,2024.0
2022-05-20 11:40:00,213.06,213.32,212.85,212.88,6947.0,203.9602,204.2091,203.7592,203.7879,6947.0
2022-05-20 11:45:00,212.87,213.25,212.87,213.17,14123.0,203.7784,204.1421,203.7784,204.0655,14123.0
2022-05-20 11:50:00,213.13,213.49,213.02,213.05,4946.0,204.0273,204.3719,203.922,203.9507,4946.0
2022-05-20 11:55:00,213.07,213.23,212.93,212.98,14023.0,203.9698,204.123,203.8358,203.8837,14023.0
2022-05-20 12:00:00,212.88,212.97,212.66,212.8,4282.0,203.7879,203.8741,203.5773,203.7114,4282.0
2022-05-20 12:05:00,212.76,212.86,211.87,211.87,9164.0,203.6731,203.7688,202.8211,202.8211,9164.0
2022-05-20 12:10:00,211.91,212.18,211.48,212.08,17534.0,202.8594,203.1178,202.4477,203.0221,17534.0
2022-05-20 12:15:00,212.07,212.07,211.79,211.79,12637.0,203.0125,203.0125,202.7445,202.7445,12637.0
2022-05-20 12:20:00,211.78,212.21,211.78,212.17,17242.0,202.7349,203.1466,202.7349,203.1083,17242.0
2022-05-20 12:25:00,212.16,212.16,211.79,211.91,26669.0,203.0987,203.0987,202.7445,202.8594,26669.0
2022-05-20 12:30:00,211.86,212.12,211.8,211.81,16950.0,202.8115,203.0604,202.7541,202.7636,16950.0
2022-05-20 12:35:00,211.53,211.65,211.23,211.34,21110.0,202.4956,202.6105,202.2084,202.3137,21110.0
2022-05-20 12:40:00,211.18,211.22,210.83,210.84,5158.0,202.1605,202.1988,201.8255,201.8351,5158.0
2022-05-20 12:45:00,210.79,211.35,210.51,211.32,11360.0,201.7872,202.3233,201.5192,202.2946,11360.0
2022-05-20 12:50:00,211.17,211.29,210.83,210.9,3449.0,202.151,202.2658,201.8255,201.8925,3449.0
2022-05-20 12:55:00,210.97,211.39,210.88,211.05,27680.0,201.9595,202.3616,201.8734,202.0361,27680.0
2022-05-20 13:00:00,211.01,211.02,210.5,210.8,8457.0,201.9978,202.0074,201.5096,201.7968,8457.0
2022-05-20 13:05:00,210.75,210.99,210.33,210.46,8112.0,201.7489,201.9787,201.3468,201.4713,8112.0
2022-05-20 13:10:00,210.51,210.54,210.21,210.38,30424.0,201.5192,201.5479,201.232,201.3947,30424.0
2022-05-20 13:15:00,210.46,210.48,210.17,210.19,6731.0,201.4713,201.4904,201.1937,201.2128,6731.0
2022-05-20 13:20:00,210.16,210.33,210.0,210.12,25380.0,201.1841,201.3468,201.0309,201.1458,25380.0
2022-05-20 13:25:00,210.05,210.1,209.8,209.88,26791.0,201.0788,201.1267,200.8395,200.9161,26791.0
2022-05-20 13:30:00,209.78,211.06,209.78,211.06,27183.0,200.8203,202.0457,200.8203,202.0457,27183.0
2022-05-20 13:35:00,210.95,211.28,210.68,210.93,38954.0,201.9404,202.2563,201.6819,201.9212,38954.0
2022-05-20 13:40:00,210.91,211.17,210.63,211.1,14052.0,201.9021,202.151,201.634,202.084,14052.0
2022-05-20 13:45:00,211.03,211.55,210.92,211.22,5437.0,202.0169,202.5147,201.9116,202.1988,5437.0
2022-05-20 13:50:00,211.22,211.66,210.88,211.42,15831.0,202.1988,202.62,201.8734,202.3903,15831.0
2022-05-20 13:55:00,211.58,211.62,211.22,211.35,13744.0,202.5435,202.5817,202.1988,202.3233,13744.0
2022-05-20 14:00:00,211.39,211.48,211.11,211.25,10124.0,202.3616,202.4477,202.0935,202.2276,10124.0
2022-05-20 14:05:00,211.04,211.12,210.6,210.84,6660.0,202.0265,202.1031,201.6053,201.8351,6660.0
2022-05-20 14:10:00,211.05,211.21,210.86,210.95,9942.0,202.0361,202.1893,201.8542,201.9404,9942.0
2022-05-20 14:15:00,210.9,211.1,210.41,210.63,4436.0,201.8925,202.084,201.4234,201.634,4436.0
2022-05-20 14:20:00,210.59,210.9,210.41,210.67,5047.0,201.5957,201.8925,201.4234,201.6723,5047.0
2022-05-20 14:25:00,210.68,210.88,210.49,210.88,11754.0,201.6819,201.8734,201.5,201.8734,11754.0
2022-05-20 14:30:00,210.72,210.97,210.24,210.34,45709.0,201.7202,201.9595,201.2607,201.3564,45709.0
2022-05-20 14:35:00,210.36,210.75,210.32,210.59,16958.0,201.3756,201.7489,201.3373,201.5957,16958.0
2022-05-20 14:40:00,210.53,211.24,210.53,211.24,11824.0,201.5383,202.218,201.5383,202.218,11824.0
2022-05-20 14:45:00,211.22,211.32,210.85,211.28,9820.0,202.1988,202.2946,201.8446,202.2563,9820.0
2022-05-20 14:50:00,211.28,212.13,211.11,211.82,10340.0,202.2563,203.07,202.0935,202.7732,10340.0
2022-05-20 14:55:00,211.76,211.84,211.43,211.46,7230.0,202.7158,202.7924,202.3999,202.4286,7230.0
2022-05-20 15:00:00,211.56,211.67,211.04,211.11,8448.0,202.5243,202.6296,202.0265,202.0935,8448.0
2022-05-20 15:05:00,211.1,211.23,210.86,210.91,13906.0,202.084,202.2084,201.8542,201.9021,13906.0
2022-05-20 15:10:00,210.88,211.06,210.8,210.99,17415.0,201.8734,202.0457,201.7968,201.9787,17415.0
2022-05-20 15:15:00,211.01,211.56,211.0,211.4,26173.0,201.9978,202.5243,201.9882,202.3711,26173.0
2022-05-20 15:20:00,211.45,211.86,211.3,211.51,10961.0,202.419,202.8115,202.2754,202.4764,10961.0
2022-05-20 15:25:00,211.52,212.4,211.52,212.39,8479.0,202.486,203.3284,202.486,203.3189,8479.0
2022-05-20 15:30:00,212.43,213.0,212.07,212.91,27979.0,203.3572,203.9028,203.0125,203.8167,27979.0
2022-05-20 15:35:00,212.82,213.85,212.71,213.43,101581.0,203.7305,204.7165,203.6252,204.3144,101581.0
2022-05-20 15:40:00,213.45,214.54,213.4,214.15,61534.0,204.3336,205.377,204.2857,205.0037,61534.0
2022-05-20 15:45:00,214.07,214.28,213.46,214.22,56917.0,204.9271,205.1281,204.3432,205.0707,56917.0
2022-05-20 15:50:00,214.24,214.82,214.09,214.53,57702.0,205.0899,205.6451,204.9463,205.3675,57702.0
2022-05-20 15:55:00,214.44,215.02,214.3,214.9,60686.0,205.2813,205.8365,205.1473,205.7217,60686.0
2022-05-23 09:30:00,216.55,216.63,216.18,216.18,9015.0,207.3012,207.3778,206.947,206.947,9015.0
2022-05-23 09:35:00,216.51,216.51,215.79,215.79,6382.0,207.2629,207.2629,206.5736,206.5736,6382.0
2022-05-23 09:40:00,216.34,216.76,216.33,216.64,2519.0,207.1002,207.5022,207.0906,207.3873,2519.0
2022-05-23 09:45:00,216.48,217.25,216.48,217.02,6708.0,207.2342,207.9713,207.2342,207.7511,6708.0
2022-05-23 09:50:00,217.18,217.38,216.67,216.69,12423.0,207.9043,208.0957,207.4161,207.4352,12423.0
2022-05-23 09:55:00,216.67,216.73,216.02,216.09,11504.0,207.4161,207.4735,206.7938,206.8608,11504.0
2022-05-23 10:00:00,216.09,216.09,215.13,215.43,5596.0,206.8608,206.8608,205.9418,206.229,5596.0
2022-05-23 10:05:00,215.45,215.73,215.25,215.53,1862.0,206.2482,206.5162,206.0567,206.3248,1862.0
2022-05-23 10:10:00,215.64,216.18,215.55,215.95,7941.0,206.4301,206.947,206.3439,206.7268,7941.0
2022-05-23 10:15:00,216.13,216.49,215.95,216.48,6064.0,206.8991,207.2438,206.7268,207.2342,6064.0
2022-05-23 10:20:00,216.15,216.66,216.12,216.3,6621.0,206.9183,207.4065,206.8896,207.0619,6621.0
2022-05-23 10:25:00,216.3,216.81,215.88,216.81,2800.0,207.0619,207.5501,206.6598,207.5501,2800.0
2022-05-23 10:30:00,217.1,217.38,216.75,217.12,7865.0,207.8277,208.0957,207.4926,207.8468,7865.0
2022-05-23 10:35:00,217.24,217.38,216.94,217.14,10394.0,207.9617,208.0957,207.6745,207.866,10394.0
2022-05-23 10:40:00,217.41,217.44,216.95,216.98,3671.0,208.1245,208.1532,207.6841,207.7128,3671.0
2022-05-23 10:45:00,217.13,217.62,216.87,217.27,5482.0,207.8564,208.3255,207.6075,207.9904,5482.0
2022-05-23 10:50:00,217.08,217.08,216.63,216.88,11724.0,207.8086,207.8086,207.3778,207.6171,11724.0
2022-05-23 10:55:00,216.96,217.0,216.81,216.99,1163.0,207.6937,207.732,207.5501,207.7224,1163.0
2022-05-23 11:00:00,217.02,217.83,216.86,217.72,8946.0,207.7511,208.5265,207.598,208.4212,8946.0
2022-05-23 11:05:00,217.75,217.89,217.72,217.73,5652.0,208.4499,208.584,208.4212,208.4308,5652.0
2022-05-23 11:10:00,217.7,218.07,217.49,218.06,7133.0,208.4021,208.7563,208.201,208.7467,7133.0
2022-05-23 11:15:00,218.08,218.21,217.85,217.85,27230.0,208.7658,208.8903,208.5457,208.5457,27230.0
2022-05-23 11:20:00,217.79,218.03,217.74,217.97,47388.0,208.4882,208.718,208.4404,208.6605,47388.0
2022-05-23 11:25:00,217.95,218.14,217.83,218.11,11637.0,208.6414,208.8233,208.5265,208.7946,11637.0
2022-05-23 11:30:00,218.15,218.68,218.14,218.64,58541.0,208.8329,209.3402,208.8233,209.3019,58541.0
2022-05-23 11:35:00,218.7,218.75,218.46,218.75,3822.0,209.3594,209.4072,209.1296,209.4072,3822.0
2022-05-23 11:40:00,218.74,218.74,218.52,218.54,2495.0,209.3977,209.3977,209.1871,209.2062,2495.0
2022-05-23 11:45:00,218.61,218.62,218.1,218.29,14893.0,209.2732,209.2828,208.785,208.9669,14893.0
2022-05-23 11:50:00,218.34,218.45,218.25,218.4,7648.0,209.0147,209.12,208.9286,209.0722,7648.0
2022-05-23 11:55:00,218.42,218.58,218.41,218.46,1600.0,209.0913,209.2445,209.0818,209.1296,1600.0
2022-05-23 12:00:00,218.37,218.8,218.37,218.8,7203.0,209.0435,209.4551,209.0435,209.4551,7203.0
2022-05-23 12:05:00,218.79,218.97,218.71,218.97,3038.0,209.4455,209.6178,209.3689,209.6178,3038.0
2022-05-23 12:10:00,218.93,218.98,218.73,218.73,3032.0,209.5795,209.6274,209.3881,209.3881,3032.0
2022-05-23 12:15:00,218.78,218.87,218.47,218.61,8921.0,209.4359,209.5221,209.1392,209.2732,8921.0
2022-05-23 12:20:00,218.78,218.9,218.77,218.83,2749.0,209.4359,209.5508,209.4264,209.4838,2749.0
2022-05-23 12:25:00,218.84,218.84,218.51,218.51,10736.0,209.4934,209.4934,209.1775,209.1775,10736.0
2022-05-23 12:30:00,218.42,218.46,218.14,218.4,4649.0,209.0913,209.1296,208.8233,209.0722,4649.0
2022-05-23 12:35:00,218.39,218.55,218.29,218.53,2149.0,209.0626,209.2158,208.9669,209.1966,2149.0
2022-05-23 12:40:00,218.6,218.6,218.44,218.56,4320.0,209.2636,209.2636,209.1105,209.2253,4320.0
2022-05-23 12:45:00,218.62,218.63,218.05,218.06,4978.0,209.2828,209.2924,208.7371,208.7467,4978.0
2022-05-23 12:50:00,218.13,218.13,217.9,217.9,2603.0,208.8137,208.8137,208.5935,208.5935,2603.0
2022-05-23 12:55:00,217.9,218.06,217.87,218.06,977.0,208.5935,208.7467,208.5648,208.7467,977.0
2022-05-23 13:00:00,218.18,218.19,217.98,217.98,700.0,208.8616,208.8711,208.6701,208.6701,700.0
2022-05-23 13:05:00,217.89,217.98,217.75,217.97,8749.0,208.584,208.6701,208.4499,208.6605,8749.0
2022-05-23 13:10:00,217.9,218.07,217.81,217.99,6690.0,208.5935,208.7563,208.5074,208.6797,6690.0
2022-05-23 13:15:00,217.96,217.98,217.35,217.47,18952.0,208.651,208.6701,208.067,208.1819,18952.0
2022-05-23 13:20:00,217.3,217.53,217.1,217.53,6302.0,208.0192,208.2393,207.8277,208.2393,6302.0
2022-05-23 13:25:00,217.51,217.75,217.51,217.74,5343.0,208.2202,208.4499,208.2202,208.4404,5343.0
2022-05-23 13:30:00,217.67,218.13,217.6,218.04,4431.0,208.3734,208.8137,208.3063,208.7276,4431.0
2022-05-23 13:35:00,218.06,218.15,218.02,218.11,13352.0,208.7467,208.8329,208.7084,208.7946,13352.0
2022-05-23 13:40:00,218.0,218.21,218.0,218.18,2725.0,208.6893,208.8903,208.6893,208.8616,2725.0
2022-05-23 13:45:00,218.22,218.59,218.17,218.52,6230.0,208.8999,209.2541,208.852,209.1871,6230.0
2022-05-23 13:50:00,218.48,218.52,218.3,218.31,5566.0,209.1488,209.1871,208.9764,208.986,5566.0
2022-05-23 13:55:00,218.32,218.57,218.32,218.57,11428.0,208.9956,209.2349,208.9956,209.2349,11428.0
2022-05-23 14:00:00,218.69,218.77,218.37,218.37,4788.0,209.3498,209.4264,209.0435,209.0435,4788.0
2022-05-23 14:05:00,218.45,218.61,218.35,218.53,2985.0,209.12,209.2732,209.0243,209.1966,2985.0
2022-05-23 14:10:00,218.73,218.86,218.64,218.83,14082.0,209.3881,209.5125,209.3019,209.4838,14082.0
2022-05-23 14:15:00,218.78,218.88,218.69,218.83,5548.0,209.4359,209.5317,209.3498,209.4838,5548.0
2022-05-23 14:20:00,218.86,218.9,218.86,218.89,1163.0,209.5125,209.5508,209.5125,209.5412,1163.0
2022-05-23 14:25:00,218.82,218.82,218.57,218.69,18594.0,209.4742,209.4742,209.2349,209.3498,18594.0
2022-05-23 14:30:00,218.54,218.81,218.53,218.75,14031.0,209.2062,209.4647,209.1966,209.4072,14031.0
2022-05-23 14:35:00,218.69,218.81,218.63,218.77,21237.0,209.3498,209.4647,209.2924,209.4264,21237.0
2022-05-23 14:40:00,218.73,219.09,218.6,219.08,34691.0,209.3881,209.7327,209.2636,209.7231,34691.0
2022-05-23 14:45:00,219.09,219.15,218.5,218.63,10824.0,209.7327,209.7901,209.1679,209.2924,10824.0
2022-05-23 14:50:00,218.59,218.72,218.32,218.56,3459.0,209.2541,209.3785,208.9956,209.2253,3459.0
2022-05-23 14:55:00,218.59,218.59,218.38,218.38,2926.0,209.2541,209.2541,209.053,209.053,2926.0
2022-05-23 15:00:00,218.51,218.68,218.44,218.58,9701.0,209.1775,209.3402,209.1105,209.2445,9701.0
2022-05-23 15:05:00,218.68,218.86,218.56,218.86,18510.0,209.3402,209.5125,209.2253,209.5125,18510.0
2022-05-23 15:10:00,218.89,218.89,218.17,218.29,43210.0,209.5412,209.5412,208.852,208.9669,43210.0
2022-05-23 15:15:00,218.32,218.49,218.25,218.44,12650.0,208.9956,209.1583,208.9286,209.1105,12650.0
2022-05-23 15:20:00,218.49,218.63,217.98,218.06,5495.0,209.1583,209.2924,208.6701,208.7467,5495.0
2022-05-23 15:25:00,218.19,218.38,218.07,218.19,13323.0,208.8711,209.053,208.7563,208.8711,13323.0
2022-05-23 15:30:00,218.27,218.58,218.18,218.49,19666.0,208.9477,209.2445,208.8616,209.1583,19666.0
2022-05-23 15:35:00,218.53,218.75,218.08,218.08,18393.0,209.1966,209.4072,208.7658,208.7658,18393.0
2022-05-23 15:40:00,218.08,218.23,217.83,217.97,17688.0,208.7658,208.9094,208.5265,208.6605,17688.0
2022-05-23 15:45:00,218.04,218.04,217.65,217.7,19558.0,208.7276,208.7276,208.3542,208.4021,19558.0
2022-05-23 15:50:00,217.81,218.47,217.79,218.08,32968.0,208.5074,209.1392,208.4882,208.7658,32968.0
2022-05-23 15:55:00,218.09,218.76,217.99,218.66,52618.0,208.7754,209.4168,208.6797,209.3211,52618.0
2022-05-24 09:30:00,216.26,216.67,215.87,215.87,16400.0,207.0236,207.4161,206.6502,206.6502,16400.0
2022-05-24 09:35:00,215.78,215.87,215.46,215.51,2660.0,206.5641,206.6502,206.2577,206.3056,2660.0
2022-05-24 09:40:00,215.68,215.78,215.57,215.66,8455.0,206.4683,206.5641,206.363,206.4492,8455.0
2022-05-24 09:45:00,215.54,215.96,215.34,215.47,4812.0,206.3343,206.7364,206.1429,206.2673,4812.0
2022-05-24 09:50:00,215.41,215.81,215.31,215.56,3152.0,206.2099,206.5928,206.1142,206.3535,3152.0
2022-05-24 09:55:00,215.32,215.37,214.97,215.03,2099.0,206.1237,206.1716,205.7887,205.8461,2099.0
2022-05-24 10:00:00,214.97,215.05,214.56,214.56,2400.0,205.7887,205.8653,205.3962,205.3962,2400.0
2022-05-24 10:05:00,214.75,214.75,214.12,214.13,3536.0,205.5781,205.5781,204.975,204.9845,3536.0
2022-05-24 10:10:00,214.14,214.26,213.7,213.7,3657.0,204.9941,205.109,204.5729,204.5729,3657.0
2022-05-24 10:15:00,213.65,213.65,213.22,213.29,4890.0,204.525,204.525,204.1134,204.1804,4890.0
2022-05-24 10:20:00,213.25,214.01,213.25,213.76,1612.0,204.1421,204.8697,204.1421,204.6304,1612.0
2022-05-24 10:25:00,213.58,214.09,213.41,214.09,2340.0,204.458,204.9463,204.2953,204.9463,2340.0
2022-05-24 10:30:00,213.98,213.98,213.65,213.88,3262.0,204.841,204.841,204.525,204.7452,3262.0
2022-05-24 10:35:00,213.66,213.93,213.56,213.56,5187.0,204.5346,204.7931,204.4389,204.4389,5187.0
2022-05-24 10:40:00,213.64,213.98,213.51,213.7,2155.0,204.5155,204.841,204.391,204.5729,2155.0
2022-05-24 10:45:00,213.55,213.77,213.04,213.05,1029.0,204.4293,204.6399,203.9411,203.9507,1029.0
2022-05-24 10:50:00,213.0,213.34,212.99,213.21,2658.0,203.9028,204.2283,203.8932,204.1038,2658.0
2022-05-24 10:55:00,213.1,213.52,213.1,213.46,5822.0,203.9985,204.4006,203.9985,204.3432,5822.0
2022-05-24 11:00:00,213.62,213.82,213.61,213.7,2446.0,204.4963,204.6878,204.4868,204.5729,2446.0
2022-05-24 11:05:00,213.56,213.74,213.45,213.53,4951.0,204.4389,204.6112,204.3336,204.4102,4951.0
2022-05-24 11:10:00,213.64,213.75,213.37,213.37,5241.0,204.5155,204.6208,204.257,204.257,5241.0
2022-05-24 11:15:00,213.45,213.98,213.33,213.33,2115.0,204.3336,204.841,204.2187,204.2187,2115.0
2022-05-24 11:20:00,213.31,213.71,213.12,213.71,5075.0,204.1996,204.5825,204.0177,204.5825,5075.0
2022-05-24 11:25:00,213.61,213.8,213.51,213.8,3035.0,204.4868,204.6686,204.391,204.6686,3035.0
2022-05-24 11:30:00,213.92,213.92,213.5,213.8,4680.0,204.7835,204.7835,204.3815,204.6686,4680.0
2022-05-24 11:35:00,213.73,213.87,213.55,213.55,2763.0,204.6016,204.7357,204.4293,204.4293,2763.0
2022-05-24 11:40:00,213.79,214.22,213.74,214.22,3693.0,204.6591,205.0707,204.6112,205.0707,3693.0
2022-05-24 11:45:00,214.38,214.99,214.38,214.95,37600.0,205.2239,205.8078,205.2239,205.7695,37600.0
2022-05-24 11:50:00,214.98,214.99,214.71,214.74,2381.0,205.7982,205.8078,205.5398,205.5685,2381.0
2022-05-24 11:55:00,214.72,215.14,214.64,214.81,6761.0,205.5493,205.9514,205.4728,205.6355,6761.0
2022-05-24 12:00:00,214.72,214.91,214.53,214.86,5761.0,205.5493,205.7312,205.3675,205.6834,5761.0
2022-05-24 12:05:00,214.86,215.16,214.68,215.16,7555.0,205.6834,205.9706,205.5111,205.9706,7555.0
2022-05-24 12:10:00,215.13,215.46,215.08,215.43,21550.0,205.9418,206.2577,205.894,206.229,21550.0
2022-05-24 12:15:00,215.59,216.07,215.46,215.58,28930.0,206.3822,206.8417,206.2577,206.3726,28930.0
2022-05-24 12:20:00,215.49,215.49,215.21,215.22,13257.0,206.2865,206.2865,206.0184,206.028,13257.0
2022-05-24 12:25:00,215.29,215.35,215.01,215.03,8608.0,206.095,206.1524,205.827,205.8461,8608.0
2022-05-24 12:30:00,215.07,215.19,214.62,214.62,10711.0,205.8844,205.9993,205.4536,205.4536,10711.0
2022-05-24 12:35:00,214.66,214.66,214.2,214.3,4678.0,205.4919,205.4919,205.0516,205.1473,4678.0
2022-05-24 12:40:00,214.28,214.35,214.23,214.27,8450.0,205.1281,205.1952,205.0803,205.1186,8450.0
2022-05-24 12:45:00,214.18,214.49,214.18,214.39,2636.0,205.0324,205.3292,205.0324,205.2334,2636.0
2022-05-24 12:50:00,214.53,214.53,214.35,214.45,7926.0,205.3675,205.3675,205.1952,205.2909,7926.0
2022-05-24 12:55:00,214.57,214.99,214.57,214.7,2900.0,205.4058,205.8078,205.4058,205.5302,2900.0
2022-05-24 13:00:00,214.65,214.65,213.92,213.93,8768.0,205.4823,205.4823,204.7835,204.7931,8768.0
2022-05-24 13:05:00,214.03,214.21,214.02,214.07,6829.0,204.8888,205.0611,204.8792,204.9271,6829.0
2022-05-24 13:10:00,214.07,214.28,214.01,214.21,5625.0,204.9271,205.1281,204.8697,205.0611,5625.0
2022-05-24 13:15:00,214.14,214.49,214.04,214.33,1895.0,204.9941,205.3292,204.8984,205.176,1895.0
2022-05-24 13:20:00,214.29,214.35,214.06,214.26,7242.0,205.1377,205.1952,204.9175,205.109,7242.0
2022-05-24 13:25:00,214.16,214.61,214.07,214.58,2607.0,205.0133,205.444,204.9271,205.4153,2607.0
2022-05-24 13:30:00,214.54,214.54,214.17,214.35,6725.0,205.377,205.377,205.0228,205.1952,6725.0
2022-05-24 13:35:00,214.35,214.89,214.35,214.81,7141.0,205.1952,205.7121,205.1952,205.6355,7141.0
2022-05-24 13:40:00,214.92,215.46,214.92,215.15,5195.0,205.7408,206.2577,205.7408,205.961,5195.0
2022-05-24 13:45:00,215.15,215.46,215.06,215.21,1661.0,205.961,206.2577,205.8748,206.0184,1661.0
2022-05-24 13:50:00,215.22,215.48,215.16,215.41,2849.0,206.028,206.2769,205.9706,206.2099,2849.0
2022-05-24 13:55:00,215.49,215.6,215.25,215.35,3386.0,206.2865,206.3918,206.0567,206.1524,3386.0
2022-05-24 14:00:00,215.42,215.42,215.0,215.0,4700.0,206.2195,206.2195,205.8174,205.8174,4700.0
2022-05-24 14:05:00,215.17,215.89,215.1,215.77,16359.0,205.9801,206.6694,205.9131,206.5545,16359.0
2022-05-24 14:10:00,215.74,216.25,215.72,215.76,5766.0,206.5258,207.014,206.5066,206.5449,5766.0
2022-05-24 14:15:00,215.76,215.77,215.26,215.41,9920.0,206.5449,206.5545,206.0663,206.2099,9920.0
2022-05-24 14:20:00,215.38,215.76,215.18,215.65,7518.0,206.1812,206.5449,205.9897,206.4396,7518.0
2022-05-24 14:25:00,215.84,215.91,215.67,215.67,4798.0,206.6215,206.6885,206.4588,206.4588,4798.0
2022-05-24 14:30:00,215.69,215.83,215.56,215.76,2757.0,206.4779,206.6119,206.3535,206.5449,2757.0
2022-05-24 14:35:00,215.92,216.23,215.79,216.09,5334.0,206.6981,206.9949,206.5736,206.8608,5334.0
2022-05-24 14:40:00,216.16,216.16,215.3,215.32,6224.0,206.9278,206.9278,206.1046,206.1237,6224.0
2022-05-24 14:45:00,215.29,215.32,214.78,214.9,19385.0,206.095,206.1237,205.6068,205.7217,19385.0
2022-05-24 14:50:00,214.83,214.85,214.68,214.7,4960.0,205.6547,205.6738,205.5111,205.5302,4960.0
2022-05-24 14:55:00,214.65,214.96,214.54,214.96,11571.0,205.4823,205.7791,205.377,205.7791,11571.0
2022-05-24 15:00:00,214.93,215.57,214.93,215.47,30244.0,205.7504,206.363,205.7504,206.2673,30244.0
2022-05-24 15:05:00,215.56,215.77,215.44,215.44,13507.0,206.3535,206.5545,206.2386,206.2386,13507.0
2022-05-24 15:10:00,215.81,215.81,215.54,215.63,7742.0,206.5928,206.5928,206.3343,206.4205,7742.0
2022-05-24 15:15:00,215.66,215.85,215.46,215.54,6165.0,206.4492,206.6311,206.2577,206.3343,6165.0
2022-05-24 15:20:00,215.4,215.84,215.15,215.79,16512.0,206.2003,206.6215,205.961,206.5736,16512.0
2022-05-24 15:25:00,215.75,216.04,215.67,215.91,11079.0,206.5354,206.813,206.4588,206.6885,11079.0
2022-05-24 15:30:00,215.98,216.11,215.88,216.08,13505.0,206.7555,206.88,206.6598,206.8513,13505.0
2022-05-24 15:35:00,216.13,217.33,216.13,217.04,65796.0,206.8991,208.0479,206.8991,207.7703,65796.0
2022-05-24 15:40:00,217.05,217.25,216.67,216.67,27073.0,207.7798,207.9713,207.4161,207.4161,27073.0
2022-05-24 15:45:00,216.64,217.19,216.64,216.82,15033.0,207.3873,207.9139,207.3873,207.5597,15033.0
2022-05-24 15:50:00,216.91,216.99,216.19,216.2,33137.0,207.6458,207.7224,206.9566,206.9661,33137.0
2022-05-24 15:55:00,216.15,216.72,216.08,216.68,33015.0,206.9183,207.4639,206.8513,207.4256,33015.0
2022-05-25 09:30:00,215.84,216.55,215.68,216.55,14969.0,206.6215,207.3012,206.4683,207.3012,14969.0
2022-05-25 09:35:00,216.59,217.26,216.58,216.94,8443.0,207.3395,207.9809,207.3299,207.6745,8443.0
2022-05-25 09:40:00,217.17,217.17,216.67,217.06,6600.0,207.8947,207.8947,207.4161,207.7894,6600.0
2022-05-25 09:45:00,217.24,217.42,216.47,216.47,6809.0,207.9617,208.134,207.2246,207.2246,6809.0
2022-05-25 09:50:00,216.8,216.81,216.8,216.81,300.0,207.5405,207.5501,207.5405,207.5501,300.0
2022-05-25 09:55:00,216.88,217.24,216.87,217.07,2782.0,207.6171,207.9617,207.6075,207.799,2782.0
2022-05-25 10:00:00,216.96,217.3,216.87,217.3,1579.0,207.6937,208.0192,207.6075,208.0192,1579.0
2022-05-25 10:05:00,216.98,216.98,216.89,216.9,1300.0,207.7128,207.7128,207.6267,207.6362,1300.0
2022-05-25 10:10:00,216.83,217.42,216.81,217.39,3000.0,207.5692,208.134,207.5501,208.1053,3000.0
2022-05-25 10:15:00,217.39,217.88,217.33,217.81,18967.0,208.1053,208.5744,208.0479,208.5074,18967.0
2022-05-25 10:20:00,217.62,217.91,217.59,217.86,4146.0,208.3255,208.6031,208.2968,208.5552,4146.0
2022-05-25 10:25:00,217.88,218.28,217.87,218.28,3950.0,208.5744,208.9573,208.5648,208.9573,3950.0
2022-05-25 10:30:00,218.28,218.65,218.23,218.65,4350.0,208.9573,209.3115,208.9094,209.3115,4350.0
2022-05-25 10:35:00,218.6,218.8,218.57,218.75,2678.0,209.2636,209.4551,209.2349,209.4072,2678.0
2022-05-25 10:40:00,218.68,218.71,218.2,218.29,4643.0,209.3402,209.3689,208.8807,208.9669,4643.0
2022-05-25 10:45:00,218.36,218.36,217.86,218.06,8042.0,209.0339,209.0339,208.5552,208.7467,8042.0
2022-05-25 10:50:00,218.08,218.25,218.03,218.04,4680.0,208.7658,208.9286,208.718,208.7276,4680.0
2022-05-25 10:55:00,218.1,218.35,218.07,218.24,1524.0,208.785,209.0243,208.7563,208.919,1524.0
2022-05-25 11:00:00,218.29,218.29,217.78,217.78,5479.0,208.9669,208.9669,208.4787,208.4787,5479.0
2022-05-25 11:05:00,217.82,218.21,217.82,218.15,3168.0,208.5169,208.8903,208.5169,208.8329,3168.0
2022-05-25 11:10:00,217.99,218.3,217.99,218.08,7217.0,208.6797,208.9764,208.6797,208.7658,7217.0
2022-05-25 11:15:00,218.2,218.3,218.02,218.15,13454.0,208.8807,208.9764,208.7084,208.8329,13454.0
2022-05-25 11:20:00,218.12,218.22,217.89,218.14,9710.0,208.8041,208.8999,208.584,208.8233,9710.0
2022-05-25 11:25:00,218.14,218.14,217.93,217.97,7500.0,208.8233,208.8233,208.6223,208.6605,7500.0
2022-05-25 11:30:00,217.97,217.97,217.52,217.52,23468.0,208.6605,208.6605,208.2298,208.2298,23468.0
2022-05-25 11:35:00,217.52,217.52,217.03,217.25,6723.0,208.2298,208.2298,207.7607,207.9713,6723.0
2022-05-25 11:40:00,217.37,217.73,217.31,217.59,6110.0,208.0862,208.4308,208.0287,208.2968,6110.0
2022-05-25 11:45:00,217.56,217.77,217.51,217.69,15875.0,208.2681,208.4691,208.2202,208.3925,15875.0
2022-05-25 11:50:00,217.71,217.71,217.57,217.58,1712.0,208.4116,208.4116,208.2776,208.2872,1712.0
2022-05-25 11:55:00,217.56,217.86,217.56,217.78,2168.0,208.2681,208.5552,208.2681,208.4787,2168.0
2022-05-25 12:00:00,217.58,217.87,217.58,217.7,1055.0,208.2872,208.5648,208.2872,208.4021,1055.0
2022-05-25 12:05:00,217.8,217.86,217.27,217.38,11622.0,208.4978,208.5552,207.9904,208.0957,11622.0
2022-05-25 12:10:00,217.34,217.62,217.34,217.52,35522.0,208.0574,208.3255,208.0574,208.2298,35522.0
2022-05-25 12:15:00,217.58,217.58,217.22,217.33,9075.0,208.2872,208.2872,207.9426,208.0479,9075.0
2022-05-25 12:20:00,217.3,217.31,216.92,216.95,53498.0,208.0192,208.0287,207.6554,207.6841,53498.0
2022-05-25 12:25:00,216.96,216.96,216.66,216.77,24521.0,207.6937,207.6937,207.4065,207.5118,24521.0
2022-05-25 12:30:00,216.96,217.1,216.75,216.78,3706.0,207.6937,207.8277,207.4926,207.5214,3706.0
2022-05-25 12:35:00,216.79,216.88,216.54,216.73,4180.0,207.5309,207.6171,207.2916,207.4735,4180.0
2022-05-25 12:40:00,216.77,216.95,216.77,216.95,2838.0,207.5118,207.6841,207.5118,207.6841,2838.0
2022-05-25 12:45:00,216.99,217.28,216.9,217.28,2930.0,207.7224,208.0,207.6362,208.0,2930.0
2022-05-25 12:50:00,217.13,217.13,216.93,216.96,8904.0,207.8564,207.8564,207.665,207.6937,8904.0
2022-05-25 12:55:00,216.93,217.24,216.87,217.24,1480.0,207.665,207.9617,207.6075,207.9617,1480.0
2022-05-25 13:00:00,217.21,217.21,217.07,217.08,2013.0,207.933,207.933,207.799,207.8086,2013.0
2022-05-25 13:05:00,217.06,217.1,216.99,217.05,2775.0,207.7894,207.8277,207.7224,207.7798,2775.0
2022-05-25 13:10:00,217.08,217.09,216.66,216.95,2211.0,207.8086,207.8181,207.4065,207.6841,2211.0
2022-05-25 13:15:00,216.95,217.19,216.95,217.02,1239.0,207.6841,207.9139,207.6841,207.7511,1239.0
2022-05-25 13:20:00,217.0,217.09,216.84,216.92,5489.0,207.732,207.8181,207.5788,207.6554,5489.0
2022-05-25 13:25:00,216.94,217.32,216.9,217.28,12195.0,207.6745,208.0383,207.6362,208.0,12195.0
2022-05-25 13:30:00,217.23,217.31,217.17,217.3,4861.0,207.9521,208.0287,207.8947,208.0192,4861.0
2022-05-25 13:35:00,217.3,217.63,217.3,217.41,5029.0,208.0192,208.3351,208.0192,208.1245,5029.0
2022-05-25 13:40:00,217.46,217.52,217.25,217.47,9683.0,208.1723,208.2298,207.9713,208.1819,9683.0
2022-05-25 13:45:00,217.51,217.54,217.37,217.5,4351.0,208.2202,208.2489,208.0862,208.2106,4351.0
2022-05-25 13:50:00,217.52,217.56,217.17,217.17,3150.0,208.2298,208.2681,207.8947,207.8947,3150.0
2022-05-25 13:55:00,217.22,217.41,217.12,217.31,2052.0,207.9426,208.1245,207.8468,208.0287,2052.0
2022-05-25 14:00:00,217.33,218.33,217.21,217.78,17145.0,208.0479,209.0052,207.933,208.4787,17145.0
2022-05-25 14:05:00,218.03,218.03,216.22,216.98,12762.0,208.718,208.718,206.9853,207.7128,12762.0
2022-05-25 14:10:00,217.29,217.74,216.99,217.45,12450.0,208.0096,208.4404,207.7224,208.1628,12450.0
2022-05-25 14:15:00,217.48,218.22,217.43,217.7,10161.0,208.1915,208.8999,208.1436,208.4021,10161.0
2022-05-25 14:20:00,217.73,218.24,217.65,218.09,6843.0,208.4308,208.919,208.3542,208.7754,6843.0
2022-05-25 14:25:00,218.02,218.64,218.02,218.58,5484.0,208.7084,209.3019,208.7084,209.2445,5484.0
2022-05-25 14:30:00,218.66,218.79,218.39,218.73,7494.0,209.3211,209.4455,209.0626,209.3881,7494.0
2022-05-25 14:35:00,218.7,218.78,218.34,218.4,37600.0,209.3594,209.4359,209.0147,209.0722,37600.0
2022-05-25 14:40:00,218.34,218.93,218.32,218.55,7725.0,209.0147,209.5795,208.9956,209.2158,7725.0
2022-05-25 14:45:00,218.48,218.69,218.39,218.42,7524.0,209.1488,209.3498,209.0626,209.0913,7524.0
2022-05-25 14:50:00,218.58,219.06,218.48,219.01,16896.0,209.2445,209.704,209.1488,209.6561,16896.0
2022-05-25 14:55:00,219.02,219.11,218.9,219.03,11506.0,209.6657,209.7519,209.5508,209.6753,11506.0
2022-05-25 15:00:00,219.01,219.79,218.99,219.69,15959.0,209.6561,210.4028,209.637,210.3071,15959.0
2022-05-25 15:05:00,219.75,219.89,219.51,219.77,17852.0,210.3645,210.4985,210.1348,210.3837,17852.0
2022-05-25 15:10:00,219.82,220.03,219.82,219.96,8656.0,210.4315,210.6326,210.4315,210.5656,8656.0
2022-05-25 15:15:00,219.93,219.93,219.55,219.62,30819.0,210.5368,210.5368,210.1731,210.2401,30819.0
2022-05-25 15:20:00,219.63,219.75,219.45,219.58,5169.0,210.2496,210.3645,210.0773,210.2018,5169.0
2022-05-25 15:25:00,219.61,219.71,219.48,219.54,5846.0,210.2305,210.3262,210.1061,210.1635,5846.0
2022-05-25 15:30:00,219.57,219.74,219.37,219.37,7854.0,210.1922,210.3549,210.0007,210.0007,7854.0
2022-05-25 15:35:00,219.4,219.4,219.03,219.12,15446.0,210.0295,210.0295,209.6753,209.7614,15446.0
2022-05-25 15:40:00,219.14,219.31,218.88,219.26,19132.0,209.7806,209.9433,209.5317,209.8954,19132.0
2022-05-25 15:45:00,219.24,219.24,218.87,218.91,24467.0,209.8763,209.8763,209.5221,209.5604,24467.0
2022-05-25 15:50:00,218.97,218.97,218.38,218.81,33328.0,209.6178,209.6178,209.053,209.4647,33328.0
2022-05-25 15:55:00,218.75,219.07,218.72,218.92,93611.0,209.4072,209.7136,209.3785,209.57,93611.0
2022-05-26 09:30:00,219.5,220.02,219.49,220.0,18875.0,210.1252,210.623,210.1156,210.6038,18875.0
2022-05-26 09:35:00,220.58,221.24,220.58,221.03,102679.0,211.1591,211.7909,211.1591,211.5899,102679.0
2022-05-26 09:40:00,221.0,221.42,220.93,221.1,12578.0,211.5611,211.9632,211.4941,211.6569,12578.0
2022-05-26 09:45:00,221.0,221.44,221.0,221.39,2806.0,211.5611,211.9823,211.5611,211.9345,2806.0
2022-05-26 09:50:00,221.42,221.83,221.33,221.59,7549.0,211.9632,212.3557,211.877,212.1259,7549.0
2022-05-26 09:55:00,221.64,221.93,221.64,221.83,5529.0,212.1738,212.4514,212.1738,212.3557,5529.0
2022-05-26 10:00:00,221.8,222.02,221.71,221.8,8959.0,212.327,212.5376,212.2408,212.327,8959.0
2022-05-26 10:05:00,221.72,222.08,221.72,221.96,4022.0,212.2504,212.595,212.2504,212.4801,4022.0
2022-05-26 10:10:00,221.89,222.31,221.73,222.24,4796.0,212.4131,212.8152,212.26,212.7482,4796.0
2022-05-26 10:15:00,222.32,222.39,222.26,222.39,2100.0,212.8248,212.8918,212.7673,212.8918,2100.0
2022-05-26 10:20:00,222.46,222.61,222.36,222.5,24807.0,212.9588,213.1024,212.863,212.9971,24807.0
2022-05-26 10:25:00,222.45,222.49,222.18,222.18,14666.0,212.9492,212.9875,212.6907,212.6907,14666.0
2022-05-26 10:30:00,222.26,222.28,222.02,222.03,11218.0,212.7673,212.7865,212.5376,212.5471,11218.0
2022-05-26 10:35:00,222.09,222.37,222.09,222.36,8610.0,212.6046,212.8726,212.6046,212.863,8610.0
2022-05-26 10:40:00,222.24,222.28,222.24,222.28,2248.0,212.7482,212.7865,212.7482,212.7865,2248.0
2022-05-26 10:45:00,222.28,222.34,222.21,222.34,1229.0,212.7865,212.8439,212.7195,212.8439,1229.0
2022-05-26 10:50:00,222.46,222.57,222.44,222.44,3247.0,212.9588,213.0641,212.9396,212.9396,3247.0
2022-05-26 10:55:00,222.42,222.58,222.41,222.57,7655.0,212.9205,213.0737,212.9109,213.0641,7655.0
2022-05-26 11:00:00,222.59,222.86,222.59,222.86,3690.0,213.0832,213.3417,213.0832,213.3417,3690.0
2022-05-26 11:05:00,222.92,222.92,222.82,222.87,1607.0,213.3991,213.3991,213.3034,213.3513,1607.0
2022-05-26 11:10:00,222.86,222.96,222.85,222.96,1800.0,213.3417,213.4374,213.3321,213.4374,1800.0
2022-05-26 11:15:00,223.0,223.01,222.9,222.93,2802.0,213.4757,213.4853,213.38,213.4087,2802.0
2022-05-26 11:20:00,222.89,223.11,222.81,222.96,3108.0,213.3704,213.581,213.2938,213.4374,3108.0
2022-05-26 11:25:00,222.95,222.99,222.7,222.78,4748.0,213.4278,213.4661,213.1885,213.2651,4748.0
2022-05-26 11:30:00,222.77,222.83,222.61,222.67,11746.0,213.2555,213.313,213.1024,213.1598,11746.0
2022-05-26 11:35:00,222.46,222.77,222.45,222.77,3921.0,212.9588,213.2555,212.9492,213.2555,3921.0
2022-05-26 11:40:00,222.76,222.84,222.66,222.8,7190.0,213.246,213.3225,213.1502,213.2843,7190.0
2022-05-26 11:45:00,222.83,222.83,222.44,222.6,8160.0,213.313,213.313,212.9396,213.0928,8160.0
2022-05-26 11:50:00,222.54,222.63,222.47,222.63,2708.0,213.0354,213.1215,212.9683,213.1215,2708.0
2022-05-26 11:55:00,222.7,222.91,222.7,222.86,2033.0,213.1885,213.3896,213.1885,213.3417,2033.0
2022-05-26 12:00:00,222.76,223.13,222.74,223.13,4154.0,213.246,213.6002,213.2268,213.6002,4154.0
2022-05-26 12:05:00,223.09,223.09,222.91,222.94,1905.0,213.5619,213.5619,213.3896,213.4183,1905.0
2022-05-26 12:10:00,223.01,223.29,223.01,223.26,3406.0,213.4853,213.7533,213.4853,213.7246,3406.0
2022-05-26 12:15:00,223.23,223.23,223.17,223.21,2645.0,213.6959,213.6959,213.6385,213.6767,2645.0
2022-05-26 12:20:00,223.28,223.5,223.28,223.5,24912.0,213.7438,213.9544,213.7438,213.9544,24912.0
2022-05-26 12:25:00,223.48,223.6,223.4,223.6,2599.0,213.9352,214.0501,213.8586,214.0501,2599.0
2022-05-26 12:30:00,223.62,223.64,223.52,223.54,6164.0,214.0692,214.0884,213.9735,213.9926,6164.0
2022-05-26 12:35:00,223.48,223.5,223.45,223.45,1187.0,213.9352,213.9544,213.9065,213.9065,1187.0
2022-05-26 12:40:00,223.58,223.58,223.48,223.48,2820.0,214.0309,214.0309,213.9352,213.9352,2820.0
2022-05-26 12:45:00,223.45,223.64,223.42,223.64,8170.0,213.9065,214.0884,213.8778,214.0884,8170.0
2022-05-26 12:50:00,223.63,223.74,223.63,223.74,2400.0,214.0788,214.1841,214.0788,214.1841,2400.0
2022-05-26 12:55:00,223.79,223.95,223.79,223.95,6375.0,214.232,214.3851,214.232,214.3851,6375.0
2022-05-26 13:00:00,223.93,224.08,223.92,224.07,20901.0,214.366,214.5096,214.3564,214.5,20901.0
2022-05-26 13:05:00,224.12,224.18,224.05,224.18,6145.0,214.5479,214.6053,214.4809,214.6053,6145.0
2022-05-26 13:10:00,224.3,224.3,223.88,223.98,15194.0,214.7202,214.7202,214.3181,214.4139,15194.0
2022-05-26 13:15:00,223.96,223.96,223.82,223.88,2609.0,214.3947,214.3947,214.2607,214.3181,2609.0
2022-05-26 13:20:00,223.84,223.89,223.55,223.55,2700.0,214.2798,214.3277,214.0022,214.0022,2700.0
2022-05-26 13:25:00,223.55,223.71,223.48,223.51,5580.0,214.0022,214.1554,213.9352,213.9639,5580.0
2022-05-26 13:30:00,223.57,223.79,223.56,223.76,7621.0,214.0214,214.232,214.0118,214.2033,7621.0
2022-05-26 13:35:00,223.74,223.74,223.61,223.67,4690.0,214.1841,214.1841,214.0597,214.1171,4690.0
2022-05-26 13:40:00,223.69,223.73,223.62,223.71,3442.0,214.1362,214.1745,214.0692,214.1554,3442.0
2022-05-26 13:45:00,223.73,223.77,223.67,223.71,7764.0,214.1745,214.2128,214.1171,214.1554,7764.0
2022-05-26 13:50:00,223.69,223.76,223.67,223.73,2069.0,214.1362,214.2033,214.1171,214.1745,2069.0
2022-05-26 13:55:00,223.74,223.94,223.55,223.9,8240.0,214.1841,214.3756,214.0022,214.3373,8240.0
2022-05-26 14:00:00,223.88,223.98,223.79,223.82,7171.0,214.3181,214.4139,214.232,214.2607,7171.0
2022-05-26 14:05:00,223.9,223.91,223.67,223.8,12034.0,214.3373,214.3468,214.1171,214.2415,12034.0
2022-05-26 14:10:00,223.82,223.9,223.71,223.82,2554.0,214.2607,214.3373,214.1554,214.2607,2554.0
2022-05-26 14:15:00,223.83,223.95,223.82,223.89,4596.0,214.2703,214.3851,214.2607,214.3277,4596.0
2022-05-26 14:20:00,223.86,224.09,223.8,224.08,7568.0,214.299,214.5192,214.2415,214.5096,7568.0
2022-05-26 14:25:00,224.06,224.06,223.81,223.83,33756.0,214.4904,214.4904,214.2511,214.2703,33756.0
2022-05-26 14:30:00,223.8,223.83,223.72,223.74,2713.0,214.2415,214.2703,214.165,214.1841,2713.0
2022-05-26 14:35:00,223.66,223.66,223.44,223.63,7537.0,214.1075,214.1075,213.8969,214.0788,7537.0
2022-05-26 14:40:00,223.47,223.7,223.45,223.7,2817.0,213.9256,214.1458,213.9065,214.1458,2817.0
2022-05-26 14:45:00,223.69,223.76,223.58,223.68,4117.0,214.1362,214.2033,214.0309,214.1267,4117.0
2022-05-26 14:50:00,223.67,223.79,223.63,223.71,4741.0,214.1171,214.232,214.0788,214.1554,4741.0
2022-05-26 14:55:00,223.68,223.86,223.67,223.75,5952.0,214.1267,214.299,214.1171,214.1937,5952.0
2022-05-26 15:00:00,223.71,223.76,223.27,223.39,6033.0,214.1554,214.2033,213.7342,213.8491,6033.0
2022-05-26 15:05:00,223.35,223.77,223.35,223.71,23314.0,213.8108,214.2128,213.8108,214.1554,23314.0
2022-05-26 15:10:00,223.69,223.69,223.41,223.51,7095.0,214.1362,214.1362,213.8682,213.9639,7095.0
2022-05-26 15:15:00,223.55,223.56,222.99,223.23,12621.0,214.0022,214.0118,213.4661,213.6959,12621.0
2022-05-26 15:20:00,223.23,223.23,222.94,223.13,15835.0,213.6959,213.6959,213.4183,213.6002,15835.0
2022-05-26 15:25:00,223.11,223.42,223.01,223.29,15120.0,213.581,213.8778,213.4853,213.7533,15120.0
2022-05-26 15:30:00,223.24,223.5,223.22,223.46,21320.0,213.7055,213.9544,213.6863,213.9161,21320.0
2022-05-26 15:35:00,223.47,223.61,223.3,223.6,14822.0,213.9256,214.0597,213.7629,214.0501,14822.0
2022-05-26 15:40:00,223.58,223.91,223.58,223.9,17777.0,214.0309,214.3468,214.0309,214.3373,17777.0
2022-05-26 15:45:00,223.96,224.17,223.85,224.15,15666.0,214.3947,214.5957,214.2894,214.5766,15666.0
2022-05-26 15:50:00,224.19,224.34,223.5,223.5,31832.0,214.6149,214.7585,213.9544,213.9544,31832.0
2022-05-26 15:55:00,223.51,223.64,223.22,223.35,30283.0,213.9639,214.0884,213.6863,213.8108,30283.0
2022-05-27 09:30:00,224.84,225.6,224.81,225.38,7834.0,215.2371,215.9647,215.2084,215.7541,7834.0
2022-05-27 09:35:00,225.51,225.96,225.47,225.9,4304.0,215.8785,216.3093,215.8402,216.2519,4304.0
2022-05-27 09:40:00,225.94,226.19,225.77,225.84,24450.0,216.2901,216.5295,216.1274,216.1944,24450.0
2022-05-27 09:45:00,225.69,226.42,225.68,226.34,6007.0,216.0508,216.7496,216.0412,216.6731,6007.0
2022-05-27 09:50:00,226.28,226.6,226.2,226.51,21724.0,216.6156,216.922,216.539,216.8358,21724.0
2022-05-27 09:55:00,226.55,226.87,226.49,226.6,55391.0,216.8741,217.1804,216.8167,216.922,55391.0
2022-05-27 10:00:00,226.6,226.84,226.43,226.82,5050.0,216.922,217.1517,216.7592,217.1326,5050.0
2022-05-27 10:05:00,226.81,226.81,226.48,226.67,12773.0,217.123,217.123,216.8071,216.989,12773.0
2022-05-27 10:10:00,226.73,226.92,226.68,226.89,33163.0,217.0464,217.2283,216.9985,217.1996,33163.0
2022-05-27 10:15:00,226.89,227.07,226.83,226.96,56165.0,217.1996,217.3719,217.1421,217.2666,56165.0
2022-05-27 10:20:00,227.0,227.26,227.0,227.15,6405.0,217.3049,217.5538,217.3049,217.4485,6405.0
2022-05-27 10:25:00,227.09,227.1,226.93,227.05,8571.0,217.391,217.4006,217.2379,217.3527,8571.0
2022-05-27 10:30:00,227.03,227.15,227.02,227.02,4373.0,217.3336,217.4485,217.324,217.324,4373.0
2022-05-27 10:35:00,227.03,227.16,226.99,227.0,5028.0,217.3336,217.458,217.2953,217.3049,5028.0
2022-05-27 10:40:00,226.94,226.94,226.73,226.82,44272.0,217.2474,217.2474,217.0464,217.1326,44272.0
2022-05-27 10:45:00,226.81,226.85,226.6,226.85,11296.0,217.123,217.1613,216.922,217.1613,11296.0
2022-05-27 10:50:00,226.9,226.9,226.78,226.85,2976.0,217.2091,217.2091,217.0943,217.1613,2976.0
2022-05-27 10:55:00,226.82,226.82,226.42,226.47,3766.0,217.1326,217.1326,216.7496,216.7975,3766.0
2022-05-27 11:00:00,226.49,226.59,226.25,226.5,6600.0,216.8167,216.9124,216.5869,216.8262,6600.0
2022-05-27 11:05:00,226.57,226.66,226.56,226.66,3916.0,216.8932,216.9794,216.8837,216.9794,3916.0
2022-05-27 11:10:00,226.7,226.94,226.7,226.89,3643.0,217.0177,217.2474,217.0177,217.1996,3643.0
2022-05-27 11:15:00,226.93,227.05,226.93,227.01,3734.0,217.2379,217.3527,217.2379,217.3144,3734.0
2022-05-27 11:20:00,227.02,227.13,227.02,227.04,1631.0,217.324,217.4293,217.324,217.3432,1631.0
2022-05-27 11:25:00,227.0,227.0,226.82,227.0,7612.0,217.3049,217.3049,217.1326,217.3049,7612.0
2022-05-27 11:30:00,227.03,227.13,227.03,227.04,2011.0,217.3336,217.4293,217.3336,217.3432,2011.0
2022-05-27 11:35:00,227.01,227.11,226.94,227.07,9619.0,217.3144,217.4102,217.2474,217.3719,9619.0
2022-05-27 11:40:00,226.98,227.27,226.98,227.27,1041.0,217.2857,217.5633,217.2857,217.5633,1041.0
2022-05-27 11:45:00,227.21,227.39,227.21,227.33,7301.0,217.5059,217.6782,217.5059,217.6208,7301.0
2022-05-27 11:50:00,227.41,227.45,227.34,227.34,799.0,217.6974,217.7357,217.6304,217.6304,799.0
2022-05-27 11:55:00,227.39,227.43,227.33,227.4,1111.0,217.6782,217.7165,217.6208,217.6878,1111.0
2022-05-27 12:00:00,227.42,227.61,227.42,227.59,6249.0,217.7069,217.8888,217.7069,217.8697,6249.0
2022-05-27 12:05:00,227.42,227.47,227.37,227.47,1712.0,217.7069,217.7548,217.6591,217.7548,1712.0
2022-05-27 12:10:00,227.47,227.61,227.46,227.54,3383.0,217.7548,217.8888,217.7452,217.8218,3383.0
2022-05-27 12:15:00,227.46,227.46,227.25,227.27,1558.0,217.7452,217.7452,217.5442,217.5633,1558.0
2022-05-27 12:20:00,227.29,227.32,227.14,227.14,5931.0,217.5825,217.6112,217.4389,217.4389,5931.0
2022-05-27 12:25:00,227.21,227.36,227.21,227.31,3783.0,217.5059,217.6495,217.5059,217.6016,3783.0
2022-05-27 12:30:00,227.27,227.3,227.21,227.21,900.0,217.5633,217.5921,217.5059,217.5059,900.0
2022-05-27 12:35:00,227.13,227.29,227.13,227.25,5773.0,217.4293,217.5825,217.4293,217.5442,5773.0
2022-05-27 12:40:00,227.24,227.38,227.24,227.36,13464.0,217.5346,217.6686,217.5346,217.6495,13464.0
2022-05-27 12:45:00,227.33,227.36,227.09,227.09,48096.0,217.6208,217.6495,217.391,217.391,48096.0
2022-05-27 12:50:00,227.1,227.35,227.04,227.33,1650.0,217.4006,217.6399,217.3432,217.6208,1650.0
2022-05-27 12:55:00,227.33,227.46,227.33,227.42,5149.0,217.6208,217.7452,217.6208,217.7069,5149.0
2022-05-27 13:00:00,227.36,227.47,227.35,227.44,2165.0,217.6495,217.7548,217.6399,217.7261,2165.0
2022-05-27 13:05:00,227.47,227.56,227.42,227.53,11901.0,217.7548,217.841,217.7069,217.8122,11901.0
2022-05-27 13:10:00,227.59,227.61,227.45,227.51,2666.0,217.8697,217.8888,217.7357,217.7931,2666.0
2022-05-27 13:15:00,227.45,227.53,227.44,227.53,3967.0,217.7357,217.8122,217.7261,217.8122,3967.0
2022-05-27 13:20:00,227.52,227.52,227.3,227.4,3600.0,217.8027,217.8027,217.5921,217.6878,3600.0
2022-05-27 13:25:00,227.35,227.42,227.33,227.38,3700.0,217.6399,217.7069,217.6208,217.6686,3700.0
2022-05-27 13:30:00,227.4,227.49,227.36,227.36,4701.0,217.6878,217.7739,217.6495,217.6495,4701.0
2022-05-27 13:35:00,227.32,227.37,227.24,227.24,2489.0,217.6112,217.6591,217.5346,217.5346,2489.0
2022-05-27 13:40:00,227.18,227.27,227.15,227.16,56789.0,217.4772,217.5633,217.4485,217.458,56789.0
2022-05-27 13:45:00,227.21,227.27,227.16,227.24,20734.0,217.5059,217.5633,217.458,217.5346,20734.0
2022-05-27 13:50:00,227.29,227.38,227.27,227.29,22719.0,217.5825,217.6686,217.5633,217.5825,22719.0
2022-05-27 13:55:00,227.33,227.35,227.26,227.28,8576.0,217.6208,217.6399,217.5538,217.5729,8576.0
2022-05-27 14:00:00,227.32,227.35,227.28,227.29,2938.0,217.6112,217.6399,217.5729,217.5825,2938.0
2022-05-27 14:05:00,227.23,227.45,227.22,227.45,4521.0,217.525,217.7357,217.5155,217.7357,4521.0
2022-05-27 14:10:00,227.44,227.46,227.38,227.41,8814.0,217.7261,217.7452,217.6686,217.6974,8814.0
2022-05-27 14:15:00,227.41,227.55,227.41,227.48,7046.0,217.6974,217.8314,217.6974,217.7644,7046.0
2022-05-27 14:20:00,227.58,227.59,227.54,227.58,1813.0,217.8601,217.8697,217.8218,217.8601,1813.0
2022-05-27 14:25:00,227.6,227.6,227.48,227.48,7399.0,217.8792,217.8792,217.7644,217.7644,7399.0
2022-05-27 14:30:00,227.52,227.58,227.5,227.57,8359.0,217.8027,217.8601,217.7835,217.8505,8359.0
2022-05-27 14:35:00,227.58,227.7,227.55,227.55,5571.0,217.8601,217.975,217.8314,217.8314,5571.0
2022-05-27 14:40:00,227.57,227.66,227.45,227.64,7906.0,217.8505,217.9367,217.7357,217.9175,7906.0
2022-05-27 14:45:00,227.65,227.68,227.58,227.63,2297.0,217.9271,217.9558,217.8601,217.908,2297.0
2022-05-27 14:50:00,227.65,227.78,227.61,227.7,16234.0,217.9271,218.0516,217.8888,217.975,16234.0
2022-05-27 14:55:00,227.76,227.85,227.75,227.81,5340.0,218.0324,218.1186,218.0228,218.0803,5340.0
2022-05-27 15:00:00,227.8,227.98,227.76,227.95,14124.0,218.0707,218.243,218.0324,218.2143,14124.0
2022-05-27 15:05:00,228.0,228.32,227.97,228.29,44756.0,218.2622,218.5685,218.2334,218.5398,44756.0
2022-05-27 15:10:00,228.28,228.28,228.16,228.24,4696.0,218.5302,218.5302,218.4153,218.4919,4696.0
2022-05-27 15:15:00,228.28,228.3,228.12,228.29,11787.0,218.5302,218.5494,218.377,218.5398,11787.0
2022-05-27 15:20:00,228.31,228.46,228.24,228.45,4021.0,218.5589,218.7025,218.4919,218.6929,4021.0
2022-05-27 15:25:00,228.44,228.53,228.44,228.46,7984.0,218.6834,218.7695,218.6834,218.7025,7984.0
2022-05-27 15:30:00,228.49,228.59,228.37,228.37,20901.0,218.7312,218.827,218.6164,218.6164,20901.0
2022-05-27 15:35:00,228.39,228.39,228.09,228.27,17539.0,218.6355,218.6355,218.3483,218.5206,17539.0
2022-05-27 15:40:00,228.19,228.48,228.15,228.48,16118.0,218.444,218.7217,218.4058,218.7217,16118.0
2022-05-27 15:45:00,228.49,228.5,228.11,228.28,24106.0,218.7312,218.7408,218.3675,218.5302,24106.0
2022-05-27 15:50:00,228.37,228.53,228.08,228.44,41382.0,218.6164,218.7695,218.3387,218.6834,41382.0
2022-05-27 15:55:00,228.48,229.01,228.46,229.01,37050.0,218.7217,219.229,218.7025,219.229,37050.0
2022-05-31 09:30:00,228.0,228.2,226.85,226.92,37620.0,218.2622,218.4536,217.1613,217.2283,37620.0
2022-05-31 09:35:00,226.73,227.0,226.53,226.57,15365.0,217.0464,217.3049,216.8549,216.8932,15365.0
2022-05-31 09:40:00,226.44,226.44,226.02,226.18,14406.0,216.7688,216.7688,216.3667,216.5199,14406.0
2022-05-31 09:45:00,226.42,226.74,226.26,226.27,18215.0,216.7496,217.056,216.5965,216.6061,18215.0
2022-05-31 09:50:00,226.5,226.7,226.37,226.69,7518.0,216.8262,217.0177,216.7018,217.0081,7518.0
2022-05-31 09:55:00,226.66,226.97,226.59,226.59,13258.0,216.9794,217.2762,216.9124,216.9124,13258.0
2022-05-31 10:00:00,226.66,226.77,226.2,226.2,3499.0,216.9794,217.0847,216.539,216.539,3499.0
2022-05-31 10:05:00,226.14,226.37,226.0,226.0,2100.0,216.4816,216.7018,216.3476,216.3476,2100.0
2022-05-31 10:10:00,226.01,226.29,225.87,226.29,7383.0,216.3572,216.6252,216.2231,216.6252,7383.0
2022-05-31 10:15:00,226.56,226.87,226.54,226.87,3893.0,216.8837,217.1804,216.8645,217.1804,3893.0
2022-05-31 10:20:00,227.01,227.53,227.01,227.31,11816.0,217.3144,217.8122,217.3144,217.6016,11816.0
2022-05-31 10:25:00,227.09,227.15,226.91,226.91,969.0,217.391,217.4485,217.2187,217.2187,969.0
2022-05-31 10:30:00,226.85,227.54,226.85,227.19,2642.0,217.1613,217.8218,217.1613,217.4868,2642.0
2022-05-31 10:35:00,227.13,227.24,226.98,227.11,5269.0,217.4293,217.5346,217.2857,217.4102,5269.0
2022-05-31 10:40:00,227.11,227.58,227.1,227.52,11481.0,217.4102,217.8601,217.4006,217.8027,11481.0
2022-05-31 10:45:00,227.55,227.79,227.34,227.38,36778.0,217.8314,218.0611,217.6304,217.6686,36778.0
2022-05-31 10:50:00,227.4,227.66,227.38,227.63,12348.0,217.6878,217.9367,217.6686,217.908,12348.0
2022-05-31 10:55:00,227.64,227.71,227.36,227.63,12412.0,217.9175,217.9845,217.6495,217.908,12412.0
2022-05-31 11:00:00,227.54,227.88,227.54,227.83,6146.0,217.8218,218.1473,217.8218,218.0994,6146.0
2022-05-31 11:05:00,227.82,227.82,227.04,227.16,5001.0,218.0899,218.0899,217.3432,217.458,5001.0
2022-05-31 11:10:00,227.09,227.18,226.77,226.8,4050.0,217.391,217.4772,217.0847,217.1134,4050.0
2022-05-31 11:15:00,226.73,226.94,226.73,226.79,7443.0,217.0464,217.2474,217.0464,217.1038,7443.0
2022-05-31 11:20:00,226.69,227.03,226.69,226.76,4523.0,217.0081,217.3336,217.0081,217.0751,4523.0
2022-05-31 11:25:00,226.81,227.05,226.81,226.82,4686.0,217.123,217.3527,217.123,217.1326,4686.0
2022-05-31 11:30:00,226.75,226.86,226.65,226.75,3815.0,217.0656,217.1709,216.9698,217.0656,3815.0
2022-05-31 11:35:00,226.69,227.29,226.69,227.29,1490.0,217.0081,217.5825,217.0081,217.5825,1490.0
2022-05-31 11:40:00,227.16,227.37,227.16,227.37,1400.0,217.458,217.6591,217.458,217.6591,1400.0
2022-05-31 11:45:00,227.47,227.72,227.47,227.72,2265.0,217.7548,217.9941,217.7548,217.9941,2265.0
2022-05-31 11:50:00,227.83,228.24,227.83,228.22,2786.0,218.0994,218.4919,218.0994,218.4728,2786.0
2022-05-31 11:55:00,228.32,228.41,228.32,228.41,400.0,218.5685,218.6547,218.5685,218.6547,400.0
2022-05-31 12:00:00,228.48,228.73,228.48,228.72,1030.0,218.7217,218.961,218.7217,218.9514,1030.0
2022-05-31 12:05:00,228.92,228.93,228.61,228.63,4591.0,219.1429,219.1524,218.8461,218.8653,4591.0
2022-05-31 12:10:00,228.6,228.64,228.32,228.35,1577.0,218.8365,218.8748,218.5685,218.5972,1577.0
2022-05-31 12:15:00,228.2,228.2,227.89,228.07,5753.0,218.4536,218.4536,218.1569,218.3292,5753.0
2022-05-31 12:20:00,228.13,228.13,227.79,227.8,4441.0,218.3866,218.3866,218.0611,218.0707,4441.0
2022-05-31 12:25:00,227.93,228.16,227.92,228.16,3933.0,218.1952,218.4153,218.1856,218.4153,3933.0
2022-05-31 12:30:00,228.18,228.32,228.16,228.28,3564.0,218.4345,218.5685,218.4153,218.5302,3564.0
2022-05-31 12:35:00,228.42,228.74,228.37,228.74,1998.0,218.6642,218.9706,218.6164,218.9706,1998.0
2022-05-31 12:40:00,228.7,228.88,228.69,228.78,1277.0,218.9323,219.1046,218.9227,219.0088,1277.0
2022-05-31 12:45:00,228.78,228.79,228.62,228.72,1018.0,219.0088,219.0184,218.8557,218.9514,1018.0
2022-05-31 12:50:00,228.71,228.9,228.71,228.9,300.0,218.9418,219.1237,218.9418,219.1237,300.0
2022-05-31 12:55:00,228.93,229.01,228.73,228.77,3189.0,219.1524,219.229,218.961,218.9993,3189.0
2022-05-31 13:00:00,228.81,228.81,228.19,228.33,8460.0,219.0376,219.0376,218.444,218.5781,8460.0
2022-05-31 13:05:00,228.4,228.93,228.4,228.92,1068.0,218.6451,219.1524,218.6451,219.1429,1068.0
2022-05-31 13:10:00,228.78,228.78,228.66,228.67,686.0,219.0088,219.0088,218.894,218.9035,686.0
2022-05-31 13:15:00,228.39,228.39,228.04,228.11,2306.0,218.6355,218.6355,218.3005,218.3675,2306.0
2022-05-31 13:20:00,228.13,228.14,227.96,228.07,4304.0,218.3866,218.3962,218.2239,218.3292,4304.0
2022-05-31 13:25:00,228.08,228.21,227.85,228.04,7847.0,218.3387,218.4632,218.1186,218.3005,7847.0
2022-05-31 13:30:00,228.01,228.34,227.95,228.27,3388.0,218.2717,218.5876,218.2143,218.5206,3388.0
2022-05-31 13:35:00,228.58,228.6,228.29,228.37,2961.0,218.8174,218.8365,218.5398,218.6164,2961.0
2022-05-31 13:40:00,228.38,228.67,228.38,228.66,2583.0,218.6259,218.9035,218.6259,218.894,2583.0
2022-05-31 13:45:00,228.64,228.74,228.44,228.65,2228.0,218.8748,218.9706,218.6834,218.8844,2228.0
2022-05-31 13:50:00,228.57,229.12,228.53,229.12,872.0,218.8078,219.3343,218.7695,219.3343,872.0
2022-05-31 13:55:00,228.94,229.34,228.94,229.29,2198.0,219.162,219.5449,219.162,219.4971,2198.0
2022-05-31 14:00:00,229.12,229.37,229.06,229.06,1832.0,219.3343,219.5737,219.2769,219.2769,1832.0
2022-05-31 14:05:00,229.04,229.16,228.84,229.16,6138.0,219.2577,219.3726,219.0663,219.3726,6138.0
2022-05-31 14:10:00,229.11,229.19,228.93,229.11,8805.0,219.3248,219.4013,219.1524,219.3248,8805.0
2022-05-31 14:15:00,229.03,229.15,229.01,229.08,7674.0,219.2482,219.363,219.229,219.296,7674.0
2022-05-31 14:20:00,229.24,229.29,228.71,228.94,5511.0,219.4492,219.4971,218.9418,219.162,5511.0
2022-05-31 14:25:00,228.86,228.86,228.6,228.77,6731.0,219.0854,219.0854,218.8365,218.9993,6731.0
2022-05-31 14:30:00,228.79,228.89,228.61,228.7,8107.0,219.0184,219.1142,218.8461,218.9323,8107.0
2022-05-31 14:35:00,228.66,228.85,228.58,228.74,3888.0,218.894,219.0759,218.8174,218.9706,3888.0
2022-05-31 14:40:00,228.74,228.74,228.14,228.18,27659.0,218.9706,218.9706,218.3962,218.4345,27659.0
2022-05-31 14:45:00,228.12,228.12,227.48,227.68,8398.0,218.377,218.377,217.7644,217.9558,8398.0
2022-05-31 14:50:00,227.65,227.79,227.25,227.26,9662.0,217.9271,218.0611,217.5442,217.5538,9662.0
2022-05-31 14:55:00,227.18,227.53,227.01,227.45,8071.0,217.4772,217.8122,217.3144,217.7357,8071.0
2022-05-31 15:00:00,227.41,227.49,226.93,227.2,8166.0,217.6974,217.7739,217.2379,217.4963,8166.0
2022-05-31 15:05:00,227.28,227.73,227.04,227.72,5048.0,217.5729,218.0037,217.3432,217.9941,5048.0
2022-05-31 15:10:00,227.6,227.72,227.36,227.66,7733.0,217.8792,217.9941,217.6495,217.9367,7733.0
2022-05-31 15:15:00,227.73,228.22,227.71,227.76,7068.0,218.0037,218.4728,217.9845,218.0324,7068.0
2022-05-31 15:20:00,227.78,228.26,227.73,228.12,7279.0,218.0516,218.5111,218.0037,218.377,7279.0
2022-05-31 15:25:00,228.13,228.26,227.97,228.18,19454.0,218.3866,218.5111,218.2334,218.4345,19454.0
2022-05-31 15:30:00,228.17,228.64,228.16,228.57,32677.0,218.4249,218.8748,218.4153,218.8078,32677.0
2022-05-31 15:35:00,228.58,228.59,228.28,228.43,17062.0,218.8174,218.827,218.5302,218.6738,17062.0
2022-05-31 15:40:00,228.42,228.57,227.96,227.97,18939.0,218.6642,218.8078,218.2239,218.2334,18939.0
2022-05-31 15:45:00,227.94,228.23,227.75,227.84,17818.0,218.2047,218.4823,218.0228,218.109,17818.0
2022-05-31 15:50:00,227.97,228.57,227.74,227.74,68208.0,218.2334,218.8078,218.0133,218.0133,68208.0
2022-05-31 15:55:00,227.81,227.81,227.23,227.45,232513.0,218.0803,218.0803,217.525,217.7357,232513.0
2022-06-01 09:30:00,228.58,229.29,228.58,229.03,7571.0,218.8174,219.4971,218.8174,219.2482,7571.0
2022-06-01 09:35:00,228.96,229.19,228.49,228.49,9625.0,219.1812,219.4013,218.7312,218.7312,9625.0
2022-06-01 09:40:00,228.42,228.72,228.34,228.45,48373.0,218.6642,218.9514,218.5876,218.6929,48373.0
2022-06-01 09:45:00,228.69,228.69,228.14,228.31,6900.0,218.9227,218.9227,218.3962,218.5589,6900.0
2022-06-01 09:50:00,228.26,228.7,228.23,228.66,12771.0,218.5111,218.9323,218.4823,218.894,12771.0
2022-06-01 09:55:00,228.7,228.8,228.33,228.54,16140.0,218.9323,219.028,218.5781,218.7791,16140.0
2022-06-01 10:00:00,228.58,228.58,227.76,228.09,21000.0,218.8174,218.8174,218.0324,218.3483,21000.0
2022-06-01 10:05:00,228.07,228.07,227.41,227.41,6080.0,218.3292,218.3292,217.6974,217.6974,6080.0
2022-06-01 10:10:00,227.4,227.4,226.83,226.88,18501.0,217.6878,217.6878,217.1421,217.19,18501.0
2022-06-01 10:15:00,226.88,226.88,226.21,226.26,6113.0,217.19,217.19,216.5486,216.5965,6113.0
2022-06-01 10:20:00,226.28,226.41,226.23,226.25,1600.0,216.6156,216.7401,216.5678,216.5869,1600.0
2022-06-01 10:25:00,226.19,226.19,225.92,225.95,2648.0,216.5295,216.5295,216.271,216.2997,2648.0
2022-06-01 10:30:00,225.89,226.27,225.62,225.63,11653.0,216.2423,216.6061,215.9838,215.9934,11653.0
2022-06-01 10:35:00,225.58,225.74,225.3,225.74,3084.0,215.9455,216.0987,215.6775,216.0987,3084.0
2022-06-01 10:40:00,225.81,225.94,225.7,225.87,1404.0,216.1657,216.2901,216.0604,216.2231,1404.0
2022-06-01 10:45:00,225.87,225.91,225.58,225.58,4112.0,216.2231,216.2614,215.9455,215.9455,4112.0
2022-06-01 10:50:00,225.57,226.2,225.5,226.17,3960.0,215.9359,216.539,215.8689,216.5103,3960.0
2022-06-01 10:55:00,226.1,226.39,226.1,226.2,4100.0,216.4433,216.7209,216.4433,216.539,4100.0
2022-06-01 11:00:00,226.13,226.13,225.59,225.79,4207.0,216.472,216.472,215.9551,216.1466,4207.0
2022-06-01 11:05:00,225.82,225.92,225.51,225.51,13990.0,216.1753,216.271,215.8785,215.8785,13990.0
2022-06-01 11:10:00,225.55,225.85,225.51,225.67,3468.0,215.9168,216.204,215.8785,216.0317,3468.0
2022-06-01 11:15:00,225.68,225.68,225.22,225.43,7290.0,216.0412,216.0412,215.6009,215.8019,7290.0
2022-06-01 11:20:00,225.31,225.31,224.86,224.93,2890.0,215.6871,215.6871,215.2563,215.3233,2890.0
2022-06-01 11:25:00,224.9,224.95,224.67,224.95,8274.0,215.2946,215.3424,215.0744,215.3424,8274.0
2022-06-01 11:30:00,224.99,225.08,224.87,224.93,2178.0,215.3807,215.4669,215.2658,215.3233,2178.0
2022-06-01 11:35:00,224.96,224.96,224.7,224.84,36389.0,215.352,215.352,215.1031,215.2371,36389.0
2022-06-01 11:40:00,224.82,224.82,224.49,224.5,7251.0,215.218,215.218,214.9021,214.9116,7251.0
2022-06-01 11:45:00,224.64,224.65,224.38,224.39,1000.0,215.0457,215.0552,214.7968,214.8063,1000.0
2022-06-01 11:50:00,224.47,224.54,224.29,224.54,7331.0,214.8829,214.9499,214.7106,214.9499,7331.0
2022-06-01 11:55:00,224.56,224.64,224.38,224.39,1691.0,214.9691,215.0457,214.7968,214.8063,1691.0
2022-06-01 12:00:00,224.39,224.39,224.18,224.18,1059.0,214.8063,214.8063,214.6053,214.6053,1059.0
2022-06-01 12:05:00,224.51,224.54,224.37,224.4,5012.0,214.9212,214.9499,214.7872,214.8159,5012.0
2022-06-01 12:10:00,224.17,224.41,224.11,224.41,5497.0,214.5957,214.8255,214.5383,214.8255,5497.0
2022-06-01 12:15:00,224.41,224.77,224.41,224.73,12560.0,214.8255,215.1701,214.8255,215.1318,12560.0
2022-06-01 12:20:00,224.66,224.84,224.66,224.76,15774.0,215.0648,215.2371,215.0648,215.1605,15774.0
2022-06-01 12:25:00,224.76,224.79,224.36,224.36,6900.0,215.1605,215.1893,214.7776,214.7776,6900.0
2022-06-01 12:30:00,224.34,224.92,224.34,224.61,37343.0,214.7585,215.3137,214.7585,215.0169,37343.0
2022-06-01 12:35:00,224.72,224.84,224.5,224.65,17126.0,215.1223,215.2371,214.9116,215.0552,17126.0
2022-06-01 12:40:00,224.65,224.83,224.42,224.44,8172.0,215.0552,215.2276,214.8351,214.8542,8172.0
2022-06-01 12:45:00,224.38,224.45,224.12,224.2,8464.0,214.7968,214.8638,214.5479,214.6245,8464.0
2022-06-01 12:50:00,224.27,224.54,224.05,224.54,3778.0,214.6915,214.9499,214.4809,214.9499,3778.0
2022-06-01 12:55:00,224.52,224.71,224.47,224.52,7400.0,214.9308,215.1127,214.8829,214.9308,7400.0
2022-06-01 13:00:00,224.63,224.88,224.56,224.66,4864.0,215.0361,215.2754,214.9691,215.0648,4864.0
2022-06-01 13:05:00,224.64,225.17,224.64,225.17,7090.0,215.0457,215.553,215.0457,215.553,7090.0
2022-06-01 13:10:00,225.2,225.33,224.97,225.0,2926.0,215.5818,215.7062,215.3616,215.3903,2926.0
2022-06-01 13:15:00,225.04,225.35,225.03,225.31,6985.0,215.4286,215.7253,215.419,215.6871,6985.0
2022-06-01 13:20:00,225.35,225.53,225.1,225.1,6726.0,215.7253,215.8977,215.486,215.486,6726.0
2022-06-01 13:25:00,225.23,225.52,225.23,225.4,13775.0,215.6105,215.8881,215.6105,215.7732,13775.0
2022-06-01 13:30:00,225.36,225.52,225.13,225.52,2570.0,215.7349,215.8881,215.5147,215.8881,2570.0
2022-06-01 13:35:00,225.53,225.89,225.47,225.81,6622.0,215.8977,216.2423,215.8402,216.1657,6622.0
2022-06-01 13:40:00,225.79,225.94,225.71,225.79,4269.0,216.1466,216.2901,216.07,216.1466,4269.0
2022-06-01 13:45:00,225.91,226.01,225.71,225.76,4990.0,216.2614,216.3572,216.07,216.1178,4990.0
2022-06-01 13:50:00,225.74,225.88,225.48,225.48,3397.0,216.0987,216.2327,215.8498,215.8498,3397.0
2022-06-01 13:55:00,225.61,225.99,225.59,225.74,5351.0,215.9742,216.338,215.9551,216.0987,5351.0
2022-06-01 14:00:00,225.68,226.0,225.68,226.0,5514.0,216.0412,216.3476,216.0412,216.3476,5514.0
2022-06-01 14:05:00,226.03,226.14,225.77,225.95,8200.0,216.3763,216.4816,216.1274,216.2997,8200.0
2022-06-01 14:10:00,226.01,226.03,225.74,225.95,3037.0,216.3572,216.3763,216.0987,216.2997,3037.0
2022-06-01 14:15:00,225.97,226.12,225.74,225.83,3120.0,216.3189,216.4625,216.0987,216.1848,3120.0
2022-06-01 14:20:00,225.87,226.6,225.79,226.48,7442.0,216.2231,216.922,216.1466,216.8071,7442.0
2022-06-01 14:25:00,226.54,226.96,226.54,226.78,4506.0,216.8645,217.2666,216.8645,217.0943,4506.0
2022-06-01 14:30:00,226.77,226.84,226.69,226.83,4430.0,217.0847,217.1517,217.0081,217.1421,4430.0
2022-06-01 14:35:00,226.8,226.92,226.72,226.75,3365.0,217.1134,217.2283,217.0368,217.0656,3365.0
2022-06-01 14:40:00,226.6,227.03,226.56,227.01,6189.0,216.922,217.3336,216.8837,217.3144,6189.0
2022-06-01 14:45:00,226.9,226.9,226.64,226.87,2724.0,217.2091,217.2091,216.9602,217.1804,2724.0
2022-06-01 14:50:00,226.76,226.76,226.45,226.45,3200.0,217.0751,217.0751,216.7784,216.7784,3200.0
2022-06-01 14:55:00,226.46,226.64,226.3,226.41,14121.0,216.7879,216.9602,216.6348,216.7401,14121.0
2022-06-01 15:00:00,226.45,226.62,226.12,226.32,7126.0,216.7784,216.9411,216.4625,216.6539,7126.0
2022-06-01 15:05:00,226.31,226.68,226.31,226.59,4927.0,216.6443,216.9985,216.6443,216.9124,4927.0
2022-06-01 15:10:00,226.61,227.03,226.6,227.01,14504.0,216.9315,217.3336,216.922,217.3144,14504.0
2022-06-01 15:15:00,226.87,227.21,226.78,226.93,7660.0,217.1804,217.5059,217.0943,217.2379,7660.0
2022-06-01 15:20:00,226.92,227.07,226.87,226.95,5776.0,217.2283,217.3719,217.1804,217.257,5776.0
2022-06-01 15:25:00,226.86,226.9,226.63,226.82,14090.0,217.1709,217.2091,216.9507,217.1326,14090.0
2022-06-01 15:30:00,226.7,226.7,226.48,226.51,17695.0,217.0177,217.0177,216.8071,216.8358,17695.0
2022-06-01 15:35:00,226.45,226.9,226.34,226.9,24490.0,216.7784,217.2091,216.6731,217.2091,24490.0
2022-06-01 15:40:00,226.94,227.09,226.74,226.74,25990.0,217.2474,217.391,217.056,217.056,25990.0
2022-06-01 15:45:00,226.71,226.9,226.56,226.85,47633.0,217.0273,217.2091,216.8837,217.1613,47633.0
2022-06-01 15:50:00,226.84,227.02,226.04,226.08,53890.0,217.1517,217.324,216.3859,216.4242,53890.0
2022-06-01 15:55:00,226.07,226.11,225.56,225.65,170051.0,216.4146,216.4529,215.9264,216.0125,170051.0
2022-06-02 09:30:00,225.5,225.5,224.81,225.45,15271.0,215.8689,215.8689,215.2084,215.8211,15271.0
2022-06-02 09:35:00,225.39,225.39,224.68,225.29,5724.0,215.7636,215.7636,215.084,215.6679,5724.0
2022-06-02 09:40:00,225.18,225.43,224.9,225.43,10970.0,215.5626,215.8019,215.2946,215.8019,10970.0
2022-06-02 09:45:00,225.41,225.47,225.09,225.46,3173.0,215.7828,215.8402,215.4764,215.8306,3173.0
2022-06-02 09:50:00,225.6,225.6,225.1,225.3,3762.0,215.9647,215.9647,215.486,215.6775,3762.0
2022-06-02 09:55:00,225.1,225.1,224.58,224.79,917.0,215.486,215.486,214.9882,215.1893,917.0
2022-06-02 10:00:00,224.97,225.48,224.84,225.31,9624.0,215.3616,215.8498,215.2371,215.6871,9624.0
2022-06-02 10:05:00,225.36,225.39,224.96,225.09,1753.0,215.7349,215.7636,215.352,215.4764,1753.0
2022-06-02 10:10:00,225.22,226.35,225.22,226.25,33790.0,215.6009,216.6826,215.6009,216.5869,33790.0
2022-06-02 10:15:00,226.17,226.21,225.62,225.62,8995.0,216.5103,216.5486,215.9838,215.9838,8995.0
2022-06-02 10:20:00,225.63,225.63,224.57,224.79,7304.0,215.9934,215.9934,214.9787,215.1893,7304.0
2022-06-02 10:25:00,224.63,224.87,224.47,224.86,6065.0,215.0361,215.2658,214.8829,215.2563,6065.0
2022-06-02 10:30:00,224.95,225.46,224.95,225.41,6525.0,215.3424,215.8306,215.3424,215.7828,6525.0
2022-06-02 10:35:00,225.18,225.48,225.1,225.45,1693.0,215.5626,215.8498,215.486,215.8211,1693.0
2022-06-02 10:40:00,225.52,225.66,225.5,225.66,993.0,215.8881,216.0221,215.8689,216.0221,993.0
2022-06-02 10:45:00,225.52,225.77,225.41,225.58,9326.0,215.8881,216.1274,215.7828,215.9455,9326.0
2022-06-02 10:50:00,225.66,225.76,225.48,225.76,2785.0,216.0221,216.1178,215.8498,216.1178,2785.0
2022-06-02 10:55:00,225.69,225.89,225.66,225.86,952.0,216.0508,216.2423,216.0221,216.2136,952.0
2022-06-02 11:00:00,226.33,226.59,226.3,226.54,4296.0,216.6635,216.9124,216.6348,216.8645,4296.0
2022-06-02 11:05:00,226.47,226.66,226.43,226.65,3729.0,216.7975,216.9794,216.7592,216.9698,3729.0
2022-06-02 11:10:00,226.72,227.14,226.72,227.12,9672.0,217.0368,217.4389,217.0368,217.4197,9672.0
2022-06-02 11:15:00,227.14,227.14,226.81,227.01,2740.0,217.4389,217.4389,217.123,217.3144,2740.0
2022-06-02 11:20:00,226.89,226.98,226.89,226.93,1928.0,217.1996,217.2857,217.1996,217.2379,1928.0
2022-06-02 11:25:00,226.95,227.16,226.78,226.94,10035.0,217.257,217.458,217.0943,217.2474,10035.0
2022-06-02 11:30:00,226.86,227.01,226.74,226.94,4291.0,217.1709,217.3144,217.056,217.2474,4291.0
2022-06-02 11:35:00,226.87,226.87,226.62,226.77,9131.0,217.1804,217.1804,216.9411,217.0847,9131.0
2022-06-02 11:40:00,226.81,227.44,226.79,227.38,1557.0,217.123,217.7261,217.1038,217.6686,1557.0
2022-06-02 11:45:00,227.52,227.85,227.52,227.85,1037.0,217.8027,218.1186,217.8027,218.1186,1037.0
2022-06-02 11:50:00,227.8,227.93,227.61,227.7,20556.0,218.0707,218.1952,217.8888,217.975,20556.0
2022-06-02 11:55:00,227.63,227.64,227.34,227.34,31885.0,217.908,217.9175,217.6304,217.6304,31885.0
2022-06-02 12:00:00,227.44,227.52,227.28,227.52,5346.0,217.7261,217.8027,217.5729,217.8027,5346.0
2022-06-02 12:05:00,227.53,227.56,227.44,227.5,27983.0,217.8122,217.841,217.7261,217.7835,27983.0
2022-06-02 12:10:00,227.48,227.58,227.4,227.55,7159.0,217.7644,217.8601,217.6878,217.8314,7159.0
2022-06-02 12:15:00,227.62,227.78,227.61,227.78,795.0,217.8984,218.0516,217.8888,218.0516,795.0
2022-06-02 12:20:00,227.87,228.13,227.82,228.13,3815.0,218.1377,218.3866,218.0899,218.3866,3815.0
2022-06-02 12:25:00,228.18,228.27,228.11,228.22,6036.0,218.4345,218.5206,218.3675,218.4728,6036.0
2022-06-02 12:30:00,228.35,228.44,228.32,228.44,463.0,218.5972,218.6834,218.5685,218.6834,463.0
2022-06-02 12:35:00,228.46,228.49,228.46,228.49,200.0,218.7025,218.7312,218.7025,218.7312,200.0
2022-06-02 12:40:00,228.62,228.68,228.25,228.25,8869.0,218.8557,218.9131,218.5015,218.5015,8869.0
2022-06-02 12:45:00,228.43,228.43,228.35,228.36,2342.0,218.6738,218.6738,218.5972,218.6068,2342.0
2022-06-02 12:50:00,228.4,228.66,228.39,228.66,1210.0,218.6451,218.894,218.6355,218.894,1210.0
2022-06-02 12:55:00,228.59,228.6,228.47,228.49,710.0,218.827,218.8365,218.7121,218.7312,710.0
2022-06-02 13:00:00,228.56,228.69,228.53,228.69,1082.0,218.7982,218.9227,218.7695,218.9227,1082.0
2022-06-02 13:05:00,228.63,228.63,228.55,228.56,1664.0,218.8653,218.8653,218.7887,218.7982,1664.0
2022-06-02 13:10:00,228.54,228.64,228.17,228.32,7513.0,218.7791,218.8748,218.4249,218.5685,7513.0
2022-06-02 13:15:00,228.24,228.37,228.24,228.37,300.0,218.4919,218.6164,218.4919,218.6164,300.0
2022-06-02 13:20:00,228.51,228.66,228.51,228.65,613.0,218.7504,218.894,218.7504,218.8844,613.0
2022-06-02 13:25:00,228.54,228.54,228.29,228.48,1524.0,218.7791,218.7791,218.5398,218.7217,1524.0
2022-06-02 13:30:00,228.56,228.79,228.56,228.66,2382.0,218.7982,219.0184,218.7982,218.894,2382.0
2022-06-02 13:35:00,228.78,228.78,228.65,228.76,1056.0,219.0088,219.0088,218.8844,218.9897,1056.0
2022-06-02 13:40:00,228.78,228.83,228.66,228.83,1993.0,219.0088,219.0567,218.894,219.0567,1993.0
2022-06-02 13:45:00,228.83,228.95,228.83,228.94,1060.0,219.0567,219.1716,219.0567,219.162,1060.0
2022-06-02 13:50:00,229.03,229.03,228.88,228.89,919.0,219.2482,219.2482,219.1046,219.1142,919.0
2022-06-02 13:55:00,228.75,228.93,228.75,228.93,1411.0,218.9801,219.1524,218.9801,219.1524,1411.0
2022-06-02 14:00:00,228.99,229.16,228.81,229.16,10481.0,219.2099,219.3726,219.0376,219.3726,10481.0
2022-06-02 14:05:00,229.11,229.23,229.08,229.13,12935.0,219.3248,219.4396,219.296,219.3439,12935.0
2022-06-02 14:10:00,229.1,229.21,229.03,229.03,2674.0,219.3152,219.4205,219.2482,219.2482,2674.0
2022-06-02 14:15:00,229.2,229.2,229.15,229.15,2522.0,219.4109,219.4109,219.363,219.363,2522.0
2022-06-02 14:20:00,229.18,229.22,229.15,229.17,2132.0,219.3918,219.4301,219.363,219.3822,2132.0
2022-06-02 14:25:00,229.12,229.17,228.98,228.98,23376.0,219.3343,219.3822,219.2003,219.2003,23376.0
2022-06-02 14:30:00,229.07,229.3,229.07,229.27,1742.0,219.2865,219.5066,219.2865,219.4779,1742.0
2022-06-02 14:35:00,229.29,229.32,229.28,229.32,357.0,219.4971,219.5258,219.4875,219.5258,357.0
2022-06-02 14:40:00,229.32,229.32,229.17,229.21,4638.0,219.5258,219.5258,219.3822,219.4205,4638.0
2022-06-02 14:45:00,229.22,229.33,229.2,229.28,1600.0,219.4301,219.5354,219.4109,219.4875,1600.0
2022-06-02 14:50:00,229.1,229.32,229.1,229.24,5670.0,219.3152,219.5258,219.3152,219.4492,5670.0
2022-06-02 14:55:00,229.09,229.1,228.72,228.72,3985.0,219.3056,219.3152,218.9514,218.9514,3985.0
2022-06-02 15:00:00,228.73,229.14,228.73,229.03,19390.0,218.961,219.3535,218.961,219.2482,19390.0
2022-06-02 15:05:00,229.06,229.15,228.98,229.06,15212.0,219.2769,219.363,219.2003,219.2769,15212.0
2022-06-02 15:10:00,229.03,229.27,229.0,229.27,8453.0,219.2482,219.4779,219.2195,219.4779,8453.0
2022-06-02 15:15:00,229.23,229.35,229.2,229.21,5714.0,219.4396,219.5545,219.4109,219.4205,5714.0
2022-06-02 15:20:00,229.24,229.32,229.16,229.31,6015.0,219.4492,219.5258,219.3726,219.5162,6015.0
2022-06-02 15:25:00,229.3,229.4,228.89,229.0,21441.0,219.5066,219.6024,219.1142,219.2195,21441.0
2022-06-02 15:30:00,229.07,229.2,229.07,229.15,1225.0,219.2865,219.4109,219.2865,219.363,1225.0
2022-06-02 15:35:00,229.23,229.37,229.16,229.19,13120.0,219.4396,219.5737,219.3726,219.4013,13120.0
2022-06-02 15:40:00,229.21,229.46,229.21,229.44,12260.0,219.4205,219.6598,219.4205,219.6407,12260.0
2022-06-02 15:45:00,229.45,229.65,229.31,229.48,22830.0,219.6502,219.8417,219.5162,219.679,22830.0
2022-06-02 15:50:00,229.53,229.96,229.48,229.89,21580.0,219.7268,220.1385,219.679,220.0714,21580.0
2022-06-02 15:55:00,229.86,230.2,229.86,230.18,18833.0,220.0427,220.3682,220.0427,220.3491,18833.0
2022-06-03 09:30:00,227.42,228.19,227.21,227.96,9950.0,217.7069,218.444,217.5059,218.2239,9950.0
2022-06-03 09:35:00,227.54,227.65,227.41,227.65,600.0,217.8218,217.9271,217.6974,217.9271,600.0
2022-06-03 09:40:00,227.66,227.66,227.0,227.0,7179.0,217.9367,217.9367,217.3049,217.3049,7179.0
2022-06-03 09:45:00,226.94,227.32,226.8,227.21,7084.0,217.2474,217.6112,217.1134,217.5059,7084.0
2022-06-03 09:50:00,227.13,227.29,226.99,227.29,723.0,217.4293,217.5825,217.2953,217.5825,723.0
2022-06-03 09:55:00,227.47,227.9,227.47,227.66,8162.0,217.7548,218.1664,217.7548,217.9367,8162.0
2022-06-03 10:00:00,227.99,228.27,227.94,228.02,2763.0,218.2526,218.5206,218.2047,218.2813,2763.0
2022-06-03 10:05:00,227.89,228.27,227.7,227.9,21713.0,218.1569,218.5206,217.975,218.1664,21713.0
2022-06-03 10:10:00,227.64,227.76,227.32,227.72,10293.0,217.9175,218.0324,217.6112,217.9941,10293.0
2022-06-03 10:15:00,227.79,228.1,227.79,227.88,7811.0,218.0611,218.3579,218.0611,218.1473,7811.0
2022-06-03 10:20:00,227.43,227.82,227.43,227.67,992.0,217.7165,218.0899,217.7165,217.9463,992.0
2022-06-03 10:25:00,227.52,227.73,227.27,227.49,15836.0,217.8027,218.0037,217.5633,217.7739,15836.0
2022-06-03 10:30:00,227.36,227.62,227.05,227.53,19109.0,217.6495,217.8984,217.3527,217.8122,19109.0
2022-06-03 10:35:00,227.57,227.57,226.72,226.75,10479.0,217.8505,217.8505,217.0368,217.0656,10479.0
2022-06-03 10:40:00,226.68,226.71,226.49,226.56,31014.0,216.9985,217.0273,216.8167,216.8837,31014.0
2022-06-03 10:45:00,226.72,227.08,226.72,227.02,6948.0,217.0368,217.3815,217.0368,217.324,6948.0
2022-06-03 10:50:00,226.97,227.03,226.78,226.79,6125.0,217.2762,217.3336,217.0943,217.1038,6125.0
2022-06-03 10:55:00,226.78,227.06,226.66,226.77,4533.0,217.0943,217.3623,216.9794,217.0847,4533.0
2022-06-03 11:00:00,226.73,226.73,226.29,226.31,3635.0,217.0464,217.0464,216.6252,216.6443,3635.0
2022-06-03 11:05:00,226.32,226.35,226.2,226.31,1869.0,216.6539,216.6826,216.539,216.6443,1869.0
2022-06-03 11:10:00,226.18,226.18,225.88,225.88,3903.0,216.5199,216.5199,216.2327,216.2327,3903.0
2022-06-03 11:15:00,225.99,226.23,225.92,226.23,70695.0,216.338,216.5678,216.271,216.5678,70695.0
2022-06-03 11:20:00,226.15,226.2,225.99,226.0,2819.0,216.4912,216.539,216.338,216.3476,2819.0
2022-06-03 11:25:00,225.94,226.07,225.82,225.98,6760.0,216.2901,216.4146,216.1753,216.3284,6760.0
2022-06-03 11:30:00,226.03,226.34,226.03,226.34,1303.0,216.3763,216.6731,216.3763,216.6731,1303.0
2022-06-03 11:35:00,226.49,226.69,226.49,226.57,3102.0,216.8167,217.0081,216.8167,216.8932,3102.0
2022-06-03 11:40:00,226.61,226.63,226.44,226.53,2959.0,216.9315,216.9507,216.7688,216.8549,2959.0
2022-06-03 11:45:00,226.47,226.5,226.11,226.18,2980.0,216.7975,216.8262,216.4529,216.5199,2980.0
2022-06-03 11:50:00,226.01,226.15,225.94,226.04,4491.0,216.3572,216.4912,216.2901,216.3859,4491.0
2022-06-03 11:55:00,226.1,226.3,226.1,226.27,3100.0,216.4433,216.6348,216.4433,216.6061,3100.0
2022-06-03 12:00:00,226.28,226.74,226.28,226.65,600.0,216.6156,217.056,216.6156,216.9698,600.0
2022-06-03 12:05:00,226.75,226.75,226.48,226.48,12846.0,217.0656,217.0656,216.8071,216.8071,12846.0
2022-06-03 12:10:00,226.26,226.42,226.24,226.32,8616.0,216.5965,216.7496,216.5773,216.6539,8616.0
2022-06-03 12:15:00,226.43,226.58,226.21,226.21,1996.0,216.7592,216.9028,216.5486,216.5486,1996.0
2022-06-03 12:20:00,225.96,226.66,225.96,226.64,3257.0,216.3093,216.9794,216.3093,216.9602,3257.0
2022-06-03 12:25:00,226.67,226.7,226.48,226.61,42151.0,216.989,217.0177,216.8071,216.9315,42151.0
2022-06-03 12:30:00,226.72,226.72,226.53,226.59,1228.0,217.0368,217.0368,216.8549,216.9124,1228.0
2022-06-03 12:35:00,226.58,226.99,226.57,226.93,43250.0,216.9028,217.2953,216.8932,217.2379,43250.0
2022-06-03 12:40:00,226.94,226.97,226.68,226.68,1700.0,217.2474,217.2762,216.9985,216.9985,1700.0
2022-06-03 12:45:00,226.72,226.99,226.72,226.99,8704.0,217.0368,217.2953,217.0368,217.2953,8704.0
2022-06-03 12:50:00,226.86,227.0,226.78,227.0,2276.0,217.1709,217.3049,217.0943,217.3049,2276.0
2022-06-03 12:55:00,227.19,227.25,227.15,227.21,36648.0,217.4868,217.5442,217.4485,217.5059,36648.0
2022-06-03 13:00:00,227.24,227.83,227.18,227.83,6403.0,217.5346,218.0994,217.4772,218.0994,6403.0
2022-06-03 13:05:00,227.76,227.85,227.47,227.51,3066.0,218.0324,218.1186,217.7548,217.7931,3066.0
2022-06-03 13:10:00,227.51,227.58,227.26,227.26,1500.0,217.7931,217.8601,217.5538,217.5538,1500.0
2022-06-03 13:15:00,227.21,227.21,226.62,226.66,3712.0,217.5059,217.5059,216.9411,216.9794,3712.0
2022-06-03 13:20:00,226.67,226.85,226.67,226.82,5093.0,216.989,217.1613,216.989,217.1326,5093.0
2022-06-03 13:25:00,226.95,227.01,226.75,226.95,4094.0,217.257,217.3144,217.0656,217.257,4094.0
2022-06-03 13:30:00,226.93,226.93,226.62,226.78,5961.0,217.2379,217.2379,216.9411,217.0943,5961.0
2022-06-03 13:35:00,226.81,227.02,226.8,226.84,1300.0,217.123,217.324,217.1134,217.1517,1300.0
2022-06-03 13:40:00,226.81,226.81,226.41,226.41,5686.0,217.123,217.123,216.7401,216.7401,5686.0
2022-06-03 13:45:00,226.44,226.64,226.36,226.64,6506.0,216.7688,216.9602,216.6922,216.9602,6506.0
2022-06-03 13:50:00,226.61,226.66,226.54,226.55,3726.0,216.9315,216.9794,216.8645,216.8741,3726.0
2022-06-03 13:55:00,226.53,226.59,226.47,226.47,11498.0,216.8549,216.9124,216.7975,216.7975,11498.0
2022-06-03 14:00:00,226.47,226.6,226.3,226.58,2286.0,216.7975,216.922,216.6348,216.9028,2286.0
2022-06-03 14:05:00,226.57,226.75,226.47,226.61,5656.0,216.8932,217.0656,216.7975,216.9315,5656.0
2022-06-03 14:10:00,226.65,226.81,226.62,226.75,1698.0,216.9698,217.123,216.9411,217.0656,1698.0
2022-06-03 14:15:00,226.79,226.92,226.64,226.92,1900.0,217.1038,217.2283,216.9602,217.2283,1900.0
2022-06-03 14:20:00,226.79,226.88,226.74,226.81,3709.0,217.1038,217.19,217.056,217.123,3709.0
2022-06-03 14:25:00,226.84,227.23,226.81,227.23,3081.0,217.1517,217.525,217.123,217.525,3081.0
2022-06-03 14:30:00,227.15,227.19,226.87,226.9,4460.0,217.4485,217.4868,217.1804,217.2091,4460.0
2022-06-03 14:35:00,226.91,226.92,226.47,226.49,2303.0,217.2187,217.2283,216.7975,216.8167,2303.0
2022-06-03 14:40:00,226.44,226.65,226.44,226.65,1806.0,216.7688,216.9698,216.7688,216.9698,1806.0
2022-06-03 14:45:00,226.68,226.8,226.6,226.77,3319.0,216.9985,217.1134,216.922,217.0847,3319.0
2022-06-03 14:50:00,226.82,226.92,226.72,226.84,3982.0,217.1326,217.2283,217.0368,217.1517,3982.0
2022-06-03 14:55:00,226.77,226.98,226.77,226.9,2887.0,217.0847,217.2857,217.0847,217.2091,2887.0
2022-06-03 15:00:00,226.93,227.01,226.66,226.92,5896.0,217.2379,217.3144,216.9794,217.2283,5896.0
2022-06-03 15:05:00,226.92,226.92,226.35,226.48,8628.0,217.2283,217.2283,216.6826,216.8071,8628.0
2022-06-03 15:10:00,226.56,226.56,226.13,226.29,3406.0,216.8837,216.8837,216.472,216.6252,3406.0
2022-06-03 15:15:00,226.09,226.21,226.04,226.18,4007.0,216.4337,216.5486,216.3859,216.5199,4007.0
2022-06-03 15:20:00,226.22,226.3,226.07,226.14,4255.0,216.5582,216.6348,216.4146,216.4816,4255.0
2022-06-03 15:25:00,226.12,226.57,226.12,226.57,2909.0,216.4625,216.8932,216.4625,216.8932,2909.0
2022-06-03 15:30:00,226.57,226.57,226.32,226.42,6751.0,216.8932,216.8932,216.6539,216.7496,6751.0
2022-06-03 15:35:00,226.41,226.73,226.28,226.5,11586.0,216.7401,217.0464,216.6156,216.8262,11586.0
2022-06-03 15:40:00,226.53,226.62,226.17,226.17,6595.0,216.8549,216.9411,216.5103,216.5103,6595.0
2022-06-03 15:45:00,226.19,226.46,225.97,226.29,18583.0,216.5295,216.7879,216.3189,216.6252,18583.0
2022-06-03 15:50:00,226.23,226.66,226.02,226.53,28998.0,216.5678,216.9794,216.3667,216.8549,28998.0
2022-06-03 15:55:00,226.69,226.72,226.32,226.36,46495.0,217.0081,217.0368,216.6539,216.6922,46495.0
2022-06-06 09:30:00,228.83,228.83,228.48,228.66,9511.0,219.0567,219.0567,218.7217,218.894,9511.0
2022-06-06 09:35:00,228.63,228.72,228.12,228.25,12209.0,218.8653,218.9514,218.377,218.5015,12209.0
2022-06-06 09:40:00,228.31,228.98,228.31,228.68,5491.0,218.5589,219.2003,218.5589,218.9131,5491.0
2022-06-06 09:45:00,228.62,228.73,228.04,228.15,22590.0,218.8557,218.961,218.3005,218.4058,22590.0
2022-06-06 09:50:00,228.15,228.39,228.13,228.35,1710.0,218.4058,218.6355,218.3866,218.5972,1710.0
2022-06-06 09:55:00,228.33,228.82,228.2,228.82,1841.0,218.5781,219.0471,218.4536,219.0471,1841.0
2022-06-06 10:00:00,228.93,229.47,228.92,229.4,20971.0,219.1524,219.6694,219.1429,219.6024,20971.0
2022-06-06 10:05:00,229.52,229.61,229.4,229.42,1023.0,219.7172,219.8034,219.6024,219.6215,1023.0
2022-06-06 10:10:00,229.4,229.53,229.39,229.49,7084.0,219.6024,219.7268,219.5928,219.6885,7084.0
2022-06-06 10:15:00,229.47,229.47,229.15,229.28,900.0,219.6694,219.6694,219.363,219.4875,900.0
2022-06-06 10:20:00,229.32,229.32,229.19,229.23,590.0,219.5258,219.5258,219.4013,219.4396,590.0
2022-06-06 10:25:00,229.09,229.46,229.09,229.41,904.0,219.3056,219.6598,219.3056,219.6119,904.0
2022-06-06 10:30:00,229.35,229.51,229.35,229.51,536.0,219.5545,219.7077,219.5545,219.7077,536.0
2022-06-06 10:35:00,229.49,229.49,229.35,229.35,662.0,219.6885,219.6885,219.5545,219.5545,662.0
2022-06-06 10:40:00,229.44,229.44,229.1,229.41,36492.0,219.6407,219.6407,219.3152,219.6119,36492.0
2022-06-06 10:45:00,229.38,229.57,229.35,229.51,2264.0,219.5832,219.7651,219.5545,219.7077,2264.0
2022-06-06 10:50:00,229.46,229.6,229.28,229.28,23792.0,219.6598,219.7938,219.4875,219.4875,23792.0
2022-06-06 10:55:00,229.31,229.44,229.23,229.38,3166.0,219.5162,219.6407,219.4396,219.5832,3166.0
2022-06-06 11:00:00,229.54,229.64,229.39,229.4,1409.0,219.7364,219.8321,219.5928,219.6024,1409.0
2022-06-06 11:05:00,229.32,229.39,229.01,229.02,2148.0,219.5258,219.5928,219.229,219.2386,2148.0
2022-06-06 11:10:00,228.81,228.81,228.38,228.45,2082.0,219.0376,219.0376,218.6259,218.6929,2082.0
2022-06-06 11:15:00,228.5,228.5,227.77,227.82,8948.0,218.7408,218.7408,218.042,218.0899,8948.0
2022-06-06 11:20:00,227.62,227.88,227.6,227.77,5234.0,217.8984,218.1473,217.8792,218.042,5234.0
2022-06-06 11:25:00,227.92,228.02,227.92,228.02,500.0,218.1856,218.2813,218.1856,218.2813,500.0
2022-06-06 11:30:00,227.82,228.07,227.79,227.8,2234.0,218.0899,218.3292,218.0611,218.0707,2234.0
2022-06-06 11:35:00,227.85,227.99,227.82,227.99,2551.0,218.1186,218.2526,218.0899,218.2526,2551.0
2022-06-06 11:40:00,227.83,228.02,227.83,227.99,800.0,218.0994,218.2813,218.0994,218.2526,800.0
2022-06-06 11:45:00,228.24,228.36,228.17,228.17,615.0,218.4919,218.6068,218.4249,218.4249,615.0
2022-06-06 11:50:00,228.08,228.23,228.03,228.16,1000.0,218.3387,218.4823,218.2909,218.4153,1000.0
2022-06-06 11:55:00,228.18,228.25,228.13,228.25,1202.0,218.4345,218.5015,218.3866,218.5015,1202.0
2022-06-06 12:00:00,228.02,228.02,227.72,227.75,1759.0,218.2813,218.2813,217.9941,218.0228,1759.0
2022-06-06 12:05:00,227.46,227.46,227.15,227.15,600.0,217.7452,217.7452,217.4485,217.4485,600.0
2022-06-06 12:10:00,227.06,227.09,226.83,226.95,1290.0,217.3623,217.391,217.1421,217.257,1290.0
2022-06-06 12:15:00,226.87,227.12,226.87,227.12,1310.0,217.1804,217.4197,217.1804,217.4197,1310.0
2022-06-06 12:20:00,227.06,227.15,226.92,226.92,7419.0,217.3623,217.4485,217.2283,217.2283,7419.0
2022-06-06 12:25:00,226.93,227.0,226.75,226.75,17600.0,217.2379,217.3049,217.0656,217.0656,17600.0
2022-06-06 12:30:00,226.61,226.98,226.55,226.98,19351.0,216.9315,217.2857,216.8741,217.2857,19351.0
2022-06-06 12:35:00,226.98,227.17,226.97,227.14,5800.0,217.2857,217.4676,217.2762,217.4389,5800.0
2022-06-06 12:40:00,227.14,227.24,227.08,227.22,3903.0,217.4389,217.5346,217.3815,217.5155,3903.0
2022-06-06 12:45:00,227.24,227.39,227.21,227.24,27665.0,217.5346,217.6782,217.5059,217.5346,27665.0
2022-06-06 12:50:00,227.21,227.29,227.02,227.27,49187.0,217.5059,217.5825,217.324,217.5633,49187.0
2022-06-06 12:55:00,227.26,227.45,227.24,227.45,4889.0,217.5538,217.7357,217.5346,217.7357,4889.0
2022-06-06 13:00:00,227.33,227.33,227.16,227.17,1400.0,217.6208,217.6208,217.458,217.4676,1400.0
2022-06-06 13:05:00,227.3,227.3,227.27,227.28,500.0,217.5921,217.5921,217.5633,217.5729,500.0
2022-06-06 13:10:00,227.34,227.36,227.0,227.11,4647.0,217.6304,217.6495,217.3049,217.4102,4647.0
2022-06-06 13:15:00,227.11,227.15,226.89,227.11,88823.0,217.4102,217.4485,217.1996,217.4102,88823.0
2022-06-06 13:20:00,227.01,227.2,226.86,227.11,2400.0,217.3144,217.4963,217.1709,217.4102,2400.0
2022-06-06 13:25:00,227.05,227.15,227.02,227.15,2725.0,217.3527,217.4485,217.324,217.4485,2725.0
2022-06-06 13:30:00,227.15,227.37,227.13,227.3,6211.0,217.4485,217.6591,217.4293,217.5921,6211.0
2022-06-06 13:35:00,227.29,227.81,227.28,227.73,2630.0,217.5825,218.0803,217.5729,218.0037,2630.0
2022-06-06 13:40:00,227.78,228.04,227.74,227.95,7199.0,218.0516,218.3005,218.0133,218.2143,7199.0
2022-06-06 13:45:00,227.97,227.97,227.73,227.92,23398.0,218.2334,218.2334,218.0037,218.1856,23398.0
2022-06-06 13:50:00,227.97,228.15,227.94,228.05,11388.0,218.2334,218.4058,218.2047,218.31,11388.0
2022-06-06 13:55:00,228.07,228.24,228.06,228.18,1340.0,218.3292,218.4919,218.3196,218.4345,1340.0
2022-06-06 14:00:00,228.26,228.26,228.07,228.15,7972.0,218.5111,218.5111,218.3292,218.4058,7972.0
2022-06-06 14:05:00,228.13,228.18,227.85,228.01,12731.0,218.3866,218.4345,218.1186,218.2717,12731.0
2022-06-06 14:10:00,227.97,228.05,227.89,227.91,2981.0,218.2334,218.31,218.1569,218.176,2981.0
2022-06-06 14:15:00,227.76,227.83,227.75,227.77,2390.0,218.0324,218.0994,218.0228,218.042,2390.0
2022-06-06 14:20:00,227.69,227.74,227.23,227.31,1124.0,217.9654,218.0133,217.525,217.6016,1124.0
2022-06-06 14:25:00,227.34,227.35,226.98,227.09,4921.0,217.6304,217.6399,217.2857,217.391,4921.0
2022-06-06 14:30:00,227.0,227.15,226.99,227.12,4800.0,217.3049,217.4485,217.2953,217.4197,4800.0
2022-06-06 14:35:00,227.13,227.21,226.9,226.93,3911.0,217.4293,217.5059,217.2091,217.2379,3911.0
2022-06-06 14:40:00,226.96,227.16,226.91,227.16,2648.0,217.2666,217.458,217.2187,217.458,2648.0
2022-06-06 14:45:00,227.21,227.33,227.12,227.16,3079.0,217.5059,217.6208,217.4197,217.458,3079.0
2022-06-06 14:50:00,227.03,227.06,226.59,227.03,5117.0,217.3336,217.3623,216.9124,217.3336,5117.0
2022-06-06 14:55:00,227.0,227.29,227.0,227.12,2659.0,217.3049,217.5825,217.3049,217.4197,2659.0
2022-06-06 15:00:00,227.07,227.28,226.97,227.08,15851.0,217.3719,217.5729,217.2762,217.3815,15851.0
2022-06-06 15:05:00,227.08,227.12,226.83,226.92,13887.0,217.3815,217.4197,217.1421,217.2283,13887.0
2022-06-06 15:10:00,226.88,227.04,226.76,226.89,15094.0,217.19,217.3432,217.0751,217.1996,15094.0
2022-06-06 15:15:00,226.91,227.11,226.63,226.64,22398.0,217.2187,217.4102,216.9507,216.9602,22398.0
2022-06-06 15:20:00,226.52,226.87,226.44,226.77,12838.0,216.8454,217.1804,216.7688,217.0847,12838.0
2022-06-06 15:25:00,226.78,226.87,226.66,226.72,10914.0,217.0943,217.1804,216.9794,217.0368,10914.0
2022-06-06 15:30:00,226.68,226.94,226.63,226.78,12776.0,216.9985,217.2474,216.9507,217.0943,12776.0
2022-06-06 15:35:00,226.75,226.79,226.44,226.62,27786.0,217.0656,217.1038,216.7688,216.9411,27786.0
2022-06-06 15:40:00,226.6,227.1,226.51,227.01,13323.0,216.922,217.4006,216.8358,217.3144,13323.0
2022-06-06 15:45:00,227.11,227.18,226.69,226.89,17020.0,217.4102,217.4772,217.0081,217.1996,17020.0
2022-06-06 15:50:00,226.82,227.3,226.82,227.27,33622.0,217.1326,217.5921,217.1326,217.5633,33622.0
2022-06-06 15:55:00,227.25,227.43,226.97,227.05,44549.0,217.5442,217.7165,217.2762,217.3527,44549.0
2022-06-07 09:30:00,225.22,225.59,224.87,225.56,7636.0,215.6009,215.9551,215.2658,215.9264,7636.0
2022-06-07 09:35:00,225.79,225.79,225.47,225.55,8014.0,216.1466,216.1466,215.8402,215.9168,8014.0
2022-06-07 09:40:00,225.58,225.85,225.58,225.71,4029.0,215.9455,216.204,215.9455,216.07,4029.0
2022-06-07 09:45:00,225.8,225.94,225.73,225.89,6145.0,216.1561,216.2901,216.0891,216.2423,6145.0
2022-06-07 09:50:00,226.04,226.4,225.87,226.37,1866.0,216.3859,216.7305,216.2231,216.7018,1866.0
2022-06-07 09:55:00,226.15,226.15,225.85,226.04,1445.0,216.4912,216.4912,216.204,216.3859,1445.0
2022-06-07 10:00:00,226.16,226.16,226.14,226.14,200.0,216.5007,216.5007,216.4816,216.4816,200.0
2022-06-07 10:05:00,226.28,226.29,225.86,225.93,908.0,216.6156,216.6252,216.2136,216.2806,908.0
2022-06-07 10:10:00,225.78,225.78,225.55,225.74,1751.0,216.137,216.137,215.9168,216.0987,1751.0
2022-06-07 10:15:00,225.82,226.0,225.62,225.82,2105.0,216.1753,216.3476,215.9838,216.1753,2105.0
2022-06-07 10:20:00,225.9,226.29,225.9,226.29,874.0,216.2519,216.6252,216.2519,216.6252,874.0
2022-06-07 10:25:00,226.2,227.0,226.2,227.0,14065.0,216.539,217.3049,216.539,217.3049,14065.0
2022-06-07 10:30:00,226.98,227.38,226.86,227.35,6548.0,217.2857,217.6686,217.1709,217.6399,6548.0
2022-06-07 10:35:00,227.27,227.82,227.27,227.82,3096.0,217.5633,218.0899,217.5633,218.0899,3096.0
2022-06-07 10:40:00,227.83,227.99,227.83,227.9,2529.0,218.0994,218.2526,218.0994,218.1664,2529.0
2022-06-07 10:45:00,228.17,228.2,228.11,228.18,1166.0,218.4249,218.4536,218.3675,218.4345,1166.0
2022-06-07 10:50:00,228.22,228.22,228.02,228.14,1645.0,218.4728,218.4728,218.2813,218.3962,1645.0
2022-06-07 10:55:00,228.08,228.12,227.86,227.93,3411.0,218.3387,218.377,218.1281,218.1952,3411.0
2022-06-07 11:00:00,227.97,228.14,227.77,227.77,8210.0,218.2334,218.3962,218.042,218.042,8210.0
2022-06-07 11:05:00,227.77,227.79,227.68,227.76,2293.0,218.042,218.0611,217.9558,218.0324,2293.0
2022-06-07 11:10:00,227.84,228.0,227.83,227.94,951.0,218.109,218.2622,218.0994,218.2047,951.0
2022-06-07 11:15:00,227.98,227.98,227.66,227.66,500.0,218.243,218.243,217.9367,217.9367,500.0
2022-06-07 11:20:00,227.69,227.72,227.37,227.46,1068.0,217.9654,217.9941,217.6591,217.7452,1068.0
2022-06-07 11:25:00,227.34,227.43,227.07,227.07,1145.0,217.6304,217.7165,217.3719,217.3719,1145.0
2022-06-07 11:30:00,227.15,227.2,227.07,227.1,2813.0,217.4485,217.4963,217.3719,217.4006,2813.0
2022-06-07 11:35:00,227.08,227.09,226.97,226.97,320.0,217.3815,217.391,217.2762,217.2762,320.0
2022-06-07 11:40:00,227.22,227.24,227.22,227.24,225.0,217.5155,217.5346,217.5155,217.5346,225.0
2022-06-07 11:45:00,227.11,227.17,226.89,226.89,2000.0,217.4102,217.4676,217.1996,217.1996,2000.0
2022-06-07 11:50:00,226.8,226.92,226.8,226.82,5301.0,217.1134,217.2283,217.1134,217.1326,5301.0
2022-06-07 11:55:00,226.87,227.09,226.82,227.08,3343.0,217.1804,217.391,217.1326,217.3815,3343.0
2022-06-07 12:00:00,227.24,227.24,227.04,227.05,3974.0,217.5346,217.5346,217.3432,217.3527,3974.0
2022-06-07 12:05:00,227.01,227.01,226.89,226.97,2205.0,217.3144,217.3144,217.1996,217.2762,2205.0
2022-06-07 12:10:00,227.05,227.05,226.89,227.0,2185.0,217.3527,217.3527,217.1996,217.3049,2185.0
2022-06-07 12:15:00,226.95,226.99,226.62,226.66,540791.0,217.257,217.2953,216.9411,216.9794,540791.0
2022-06-07 12:20:00,226.73,226.8,226.68,226.8,2621.0,217.0464,217.1134,216.9985,217.1134,2621.0
2022-06-07 12:25:00,226.87,226.9,226.87,226.89,266.0,217.1804,217.2091,217.1804,217.1996,266.0
2022-06-07 12:30:00,226.97,227.17,226.96,227.17,400.0,217.2762,217.4676,217.2666,217.4676,400.0
2022-06-07 12:35:00,227.14,227.14,227.14,227.14,100.0,217.4389,217.4389,217.4389,217.4389,100.0
2022-06-07 12:40:00,227.48,227.59,227.48,227.54,7496.0,217.7644,217.8697,217.7644,217.8218,7496.0
2022-06-07 12:45:00,227.48,227.54,227.45,227.53,1517.0,217.7644,217.8218,217.7357,217.8122,1517.0
2022-06-07 12:50:00,227.42,227.42,227.42,227.42,100.0,217.7069,217.7069,217.7069,217.7069,100.0
2022-06-07 12:55:00,227.56,227.59,227.52,227.58,6655.0,217.841,217.8697,217.8027,217.8601,6655.0
2022-06-07 13:00:00,227.56,227.73,227.47,227.73,3181.0,217.841,218.0037,217.7548,218.0037,3181.0
2022-06-07 13:05:00,227.65,227.83,227.65,227.83,380.0,217.9271,218.0994,217.9271,218.0994,380.0
2022-06-07 13:10:00,227.92,227.94,227.81,227.9,2052.0,218.1856,218.2047,218.0803,218.1664,2052.0
2022-06-07 13:15:00,227.92,228.06,227.92,228.06,983.0,218.1856,218.3196,218.1856,218.3196,983.0
2022-06-07 13:20:00,228.11,228.11,227.95,227.98,1688.0,218.3675,218.3675,218.2143,218.243,1688.0
2022-06-07 13:25:00,227.96,228.04,227.96,228.04,1180.0,218.2239,218.3005,218.2239,218.3005,1180.0
2022-06-07 13:30:00,228.08,228.09,227.98,228.09,2052.0,218.3387,218.3483,218.243,218.3483,2052.0
2022-06-07 13:35:00,228.04,228.07,227.93,227.96,3643.0,218.3005,218.3292,218.1952,218.2239,3643.0
2022-06-07 13:40:00,228.01,228.01,227.87,227.97,3148.0,218.2717,218.2717,218.1377,218.2334,3148.0
2022-06-07 13:45:00,227.96,228.06,227.87,227.87,2571.0,218.2239,218.3196,218.1377,218.1377,2571.0
2022-06-07 13:50:00,228.01,228.14,228.0,228.01,472.0,218.2717,218.3962,218.2622,218.2717,472.0
2022-06-07 13:55:00,227.97,227.98,227.93,227.94,2305.0,218.2334,218.243,218.1952,218.2047,2305.0
2022-06-07 14:00:00,227.89,228.02,227.85,227.95,2312.0,218.1569,218.2813,218.1186,218.2143,2312.0
2022-06-07 14:05:00,227.99,228.48,227.99,228.48,5727.0,218.2526,218.7217,218.2526,218.7217,5727.0
2022-06-07 14:10:00,228.61,228.61,228.5,228.57,954.0,218.8461,218.8461,218.7408,218.8078,954.0
2022-06-07 14:15:00,228.71,228.77,228.51,228.51,1592.0,218.9418,218.9993,218.7504,218.7504,1592.0
2022-06-07 14:20:00,228.5,228.59,228.5,228.54,6431.0,218.7408,218.827,218.7408,218.7791,6431.0
2022-06-07 14:25:00,228.57,228.64,228.54,228.64,600.0,218.8078,218.8748,218.7791,218.8748,600.0
2022-06-07 14:30:00,228.63,228.71,228.59,228.7,2354.0,218.8653,218.9418,218.827,218.9323,2354.0
2022-06-07 14:35:00,228.82,228.82,228.68,228.74,8285.0,219.0471,219.0471,218.9131,218.9706,8285.0
2022-06-07 14:40:00,228.72,228.72,228.25,228.28,2221.0,218.9514,218.9514,218.5015,218.5302,2221.0
2022-06-07 14:45:00,228.31,228.4,228.1,228.15,5248.0,218.5589,218.6451,218.3579,218.4058,5248.0
2022-06-07 14:50:00,228.24,228.35,228.22,228.32,4600.0,218.4919,218.5972,218.4728,218.5685,4600.0
2022-06-07 14:55:00,228.24,228.44,228.2,228.44,2185.0,218.4919,218.6834,218.4536,218.6834,2185.0
2022-06-07 15:00:00,228.52,228.71,228.52,228.71,700.0,218.76,218.9418,218.76,218.9418,700.0
2022-06-07 15:05:00,228.68,228.81,228.62,228.73,4765.0,218.9131,219.0376,218.8557,218.961,4765.0
2022-06-07 15:10:00,228.81,228.81,228.58,228.65,5485.0,219.0376,219.0376,218.8174,218.8844,5485.0
2022-06-07 15:15:00,228.73,228.84,228.69,228.78,5836.0,218.961,219.0663,218.9227,219.0088,5836.0
2022-06-07 15:20:00,228.78,228.95,228.78,228.83,2829.0,219.0088,219.1716,219.0088,219.0567,2829.0
2022-06-07 15:25:00,228.81,228.93,228.81,228.89,2775.0,219.0376,219.1524,219.0376,219.1142,2775.0
2022-06-07 15:30:00,228.81,229.02,228.8,228.96,4101.0,219.0376,219.2386,219.028,219.1812,4101.0
2022-06-07 15:35:00,229.09,229.34,229.06,229.34,10574.0,219.3056,219.5449,219.2769,219.5449,10574.0
2022-06-07 15:40:00,229.35,229.4,229.2,229.28,9536.0,219.5545,219.6024,219.4109,219.4875,9536.0
2022-06-07 15:45:00,229.27,229.51,229.27,229.46,6219.0,219.4779,219.7077,219.4779,219.6598,6219.0
2022-06-07 15:50:00,229.39,229.62,229.38,229.55,8676.0,219.5928,219.813,219.5832,219.746,8676.0
2022-06-07 15:55:00,229.56,229.61,229.33,229.39,29638.0,219.7555,219.8034,219.5354,219.5928,29638.0
2022-06-08 09:30:00,228.27,228.29,227.72,227.96,8784.0,218.5206,218.5398,217.9941,218.2239,8784.0
2022-06-08 09:35:00,228.29,228.69,228.2,228.68,27976.0,218.5398,218.9227,218.4536,218.9131,27976.0
2022-06-08 09:40:00,228.47,228.52,228.25,228.33,1179.0,218.7121,218.76,218.5015,218.5781,1179.0
2022-06-08 09:45:00,228.56,229.27,228.44,229.21,10322.0,218.7982,219.4779,218.6834,219.4205,10322.0
2022-06-08 09:50:00,229.21,229.23,229.08,229.1,2150.0,219.4205,219.4396,219.296,219.3152,2150.0
2022-06-08 09:55:00,229.38,229.4,229.22,229.22,1230.0,219.5832,219.6024,219.4301,219.4301,1230.0
2022-06-08 10:00:00,229.09,229.09,228.94,228.98,1002.0,219.3056,219.3056,219.162,219.2003,1002.0
2022-06-08 10:05:00,229.13,229.17,229.11,229.11,570.0,219.3439,219.3822,219.3248,219.3248,570.0
2022-06-08 10:10:00,228.75,228.86,228.21,228.23,1772.0,218.9801,219.0854,218.4632,218.4823,1772.0
2022-06-08 10:15:00,228.11,228.49,228.11,228.49,1826.0,218.3675,218.7312,218.3675,218.7312,1826.0
2022-06-08 10:20:00,228.91,228.92,228.91,228.91,130.0,219.1333,219.1429,219.1333,219.1333,130.0
2022-06-08 10:25:00,228.76,228.92,228.71,228.71,930.0,218.9897,219.1429,218.9418,218.9418,930.0
2022-06-08 10:30:00,228.83,228.88,228.78,228.88,633.0,219.0567,219.1046,219.0088,219.1046,633.0
2022-06-08 10:35:00,228.88,228.88,228.88,228.88,0.0,219.1046,219.1046,219.1046,219.1046,0.0
2022-06-08 10:40:00,229.1,229.1,228.64,228.66,705.0,219.3152,219.3152,218.8748,218.894,705.0
2022-06-08 10:45:00,228.92,228.92,228.87,228.87,368.0,219.1429,219.1429,219.095,219.095,368.0
2022-06-08 10:50:00,229.0,229.0,228.79,228.92,1752.0,219.2195,219.2195,219.0184,219.1429,1752.0
2022-06-08 10:55:00,228.74,228.75,228.42,228.42,802.0,218.9706,218.9801,218.6642,218.6642,802.0
2022-06-08 11:00:00,228.57,228.57,228.31,228.31,1484.0,218.8078,218.8078,218.5589,218.5589,1484.0
2022-06-08 11:05:00,228.5,228.52,228.48,228.52,428.0,218.7408,218.76,218.7217,218.76,428.0
2022-06-08 11:10:00,228.58,228.89,228.58,228.89,795.0,218.8174,219.1142,218.8174,219.1142,795.0
2022-06-08 11:15:00,228.99,229.23,228.98,229.21,2149.0,219.2099,219.4396,219.2003,219.4205,2149.0
2022-06-08 11:20:00,229.15,229.19,229.02,229.02,705.0,219.363,219.4013,219.2386,219.2386,705.0
2022-06-08 11:25:00,229.12,229.17,229.12,229.17,450.0,219.3343,219.3822,219.3343,219.3822,450.0
2022-06-08 11:30:00,229.14,229.14,229.13,229.13,216.0,219.3535,219.3535,219.3439,219.3439,216.0
2022-06-08 11:35:00,229.17,229.22,229.17,229.17,414.0,219.3822,219.4301,219.3822,219.3822,414.0
2022-06-08 11:40:00,229.21,229.22,229.1,229.1,3761.0,219.4205,219.4301,219.3152,219.3152,3761.0
2022-06-08 11:45:00,228.98,229.13,228.98,228.99,9043.0,219.2003,219.3439,219.2003,219.2099,9043.0
2022-06-08 11:50:00,228.98,229.12,228.97,229.0,16584.0,219.2003,219.3343,219.1907,219.2195,16584.0
2022-06-08 11:55:00,229.12,229.12,228.9,228.91,17262.0,219.3343,219.3343,219.1237,219.1333,17262.0
2022-06-08 12:00:00,228.89,229.2,228.81,229.2,35770.0,219.1142,219.4109,219.0376,219.4109,35770.0
2022-06-08 12:05:00,229.01,229.01,228.75,228.83,10488.0,219.229,219.229,218.9801,219.0567,10488.0
2022-06-08 12:10:00,228.91,228.99,228.87,228.99,1032.0,219.1333,219.2099,219.095,219.2099,1032.0
2022-06-08 12:15:00,228.96,228.98,228.78,228.93,12946.0,219.1812,219.2003,219.0088,219.1524,12946.0
2022-06-08 12:20:00,228.97,228.97,228.49,228.57,22268.0,219.1907,219.1907,218.7312,218.8078,22268.0
2022-06-08 12:25:00,228.54,228.54,228.14,228.38,6601.0,218.7791,218.7791,218.3962,218.6259,6601.0
2022-06-08 12:30:00,228.39,228.4,227.82,227.98,90688.0,218.6355,218.6451,218.0899,218.243,90688.0
2022-06-08 12:35:00,227.93,227.97,227.45,227.47,11056.0,218.1952,218.2334,217.7357,217.7548,11056.0
2022-06-08 12:40:00,227.44,227.54,227.21,227.23,7033.0,217.7261,217.8218,217.5059,217.525,7033.0
2022-06-08 12:45:00,227.17,227.48,227.08,227.48,8536.0,217.4676,217.7644,217.3815,217.7644,8536.0
2022-06-08 12:50:00,227.44,227.54,227.43,227.51,5528.0,217.7261,217.8218,217.7165,217.7931,5528.0
2022-06-08 12:55:00,227.45,227.66,227.44,227.66,5591.0,217.7357,217.9367,217.7261,217.9367,5591.0
2022-06-08 13:00:00,227.66,227.66,227.23,227.43,6215.0,217.9367,217.9367,217.525,217.7165,6215.0
2022-06-08 13:05:00,227.31,227.55,227.28,227.55,6399.0,217.6016,217.8314,217.5729,217.8314,6399.0
2022-06-08 13:10:00,227.5,227.56,227.28,227.44,5607.0,217.7835,217.841,217.5729,217.7261,5607.0
2022-06-08 13:15:00,227.47,227.61,227.34,227.61,7126.0,217.7548,217.8888,217.6304,217.8888,7126.0
2022-06-08 13:20:00,227.59,227.59,227.4,227.4,4826.0,217.8697,217.8697,217.6878,217.6878,4826.0
2022-06-08 13:25:00,227.31,227.4,227.21,227.21,2607.0,217.6016,217.6878,217.5059,217.5059,2607.0
2022-06-08 13:30:00,227.19,227.2,226.83,226.87,7401.0,217.4868,217.4963,217.1421,217.1804,7401.0
2022-06-08 13:35:00,226.87,226.87,226.56,226.59,4509.0,217.1804,217.1804,216.8837,216.9124,4509.0
2022-06-08 13:40:00,226.54,227.03,226.54,227.03,2860.0,216.8645,217.3336,216.8645,217.3336,2860.0
2022-06-08 13:45:00,227.01,227.22,227.01,227.12,4100.0,217.3144,217.5155,217.3144,217.4197,4100.0
2022-06-08 13:50:00,227.17,227.22,226.92,227.1,4494.0,217.4676,217.5155,217.2283,217.4006,4494.0
2022-06-08 13:55:00,227.07,227.24,227.03,227.06,3703.0,217.3719,217.5346,217.3336,217.3623,3703.0
2022-06-08 14:00:00,227.05,227.22,227.05,227.19,1701.0,217.3527,217.5155,217.3527,217.4868,1701.0
2022-06-08 14:05:00,227.14,227.27,227.1,227.11,31134.0,217.4389,217.5633,217.4006,217.4102,31134.0
2022-06-08 14:10:00,227.15,227.21,226.99,227.11,2735.0,217.4485,217.5059,217.2953,217.4102,2735.0
2022-06-08 14:15:00,227.18,227.19,226.91,226.97,2251.0,217.4772,217.4868,217.2187,217.2762,2251.0
2022-06-08 14:20:00,226.99,227.07,226.87,227.07,3333.0,217.2953,217.3719,217.1804,217.3719,3333.0
2022-06-08 14:25:00,227.04,227.04,226.53,226.71,5307.0,217.3432,217.3432,216.8549,217.0273,5307.0
2022-06-08 14:30:00,226.79,226.91,226.62,226.62,2100.0,217.1038,217.2187,216.9411,216.9411,2100.0
2022-06-08 14:35:00,226.58,226.68,226.45,226.68,2407.0,216.9028,216.9985,216.7784,216.9985,2407.0
2022-06-08 14:40:00,226.8,227.06,226.8,227.06,552.0,217.1134,217.3623,217.1134,217.3623,552.0
2022-06-08 14:45:00,227.09,227.09,227.06,227.06,200.0,217.391,217.391,217.3623,217.3623,200.0
2022-06-08 14:50:00,227.06,227.06,226.95,227.0,2019.0,217.3623,217.3623,217.257,217.3049,2019.0
2022-06-08 14:55:00,226.81,226.92,226.81,226.92,1334.0,217.123,217.2283,217.123,217.2283,1334.0
2022-06-08 15:00:00,226.87,226.9,226.65,226.86,5894.0,217.1804,217.2091,216.9698,217.1709,5894.0
2022-06-08 15:05:00,226.65,226.71,226.49,226.62,4960.0,216.9698,217.0273,216.8167,216.9411,4960.0
2022-06-08 15:10:00,226.72,227.0,226.71,226.95,1427.0,217.0368,217.3049,217.0273,217.257,1427.0
2022-06-08 15:15:00,226.98,227.03,226.89,227.01,10012.0,217.2857,217.3336,217.1996,217.3144,10012.0
2022-06-08 15:20:00,227.08,227.39,227.07,227.38,1942.0,217.3815,217.6782,217.3719,217.6686,1942.0
2022-06-08 15:25:00,227.36,227.4,227.33,227.33,2198.0,217.6495,217.6878,217.6208,217.6208,2198.0
2022-06-08 15:30:00,227.41,227.51,227.21,227.51,2139.0,217.6974,217.7931,217.5059,217.7931,2139.0
2022-06-08 15:35:00,227.5,227.55,227.41,227.42,6054.0,217.7835,217.8314,217.6974,217.7069,6054.0
2022-06-08 15:40:00,227.4,227.43,227.27,227.3,4709.0,217.6878,217.7165,217.5633,217.5921,4709.0
2022-06-08 15:45:00,227.22,227.22,226.82,226.82,7589.0,217.5155,217.5155,217.1326,217.1326,7589.0
2022-06-08 15:50:00,226.85,227.0,226.67,226.85,12565.0,217.1613,217.3049,216.989,217.1613,12565.0
2022-06-08 15:55:00,226.98,227.01,226.74,226.89,73541.0,217.2857,217.3144,217.056,217.1996,73541.0
2022-06-09 09:30:00,225.47,225.85,224.86,225.81,9545.0,216.4505,216.8153,215.8649,216.7769,9545.0
2022-06-09 09:35:00,225.7,225.76,225.15,225.15,5796.0,216.6713,216.7289,216.1433,216.1433,5796.0
2022-06-09 09:40:00,225.13,225.19,224.57,224.89,24146.0,216.1241,216.1817,215.5865,215.8937,24146.0
2022-06-09 09:45:00,224.8,225.59,224.66,225.32,4230.0,215.8073,216.5657,215.6729,216.3065,4230.0
2022-06-09 09:50:00,225.46,226.34,225.41,226.22,7530.0,216.4409,217.2857,216.3929,217.1705,7530.0
2022-06-09 09:55:00,226.12,226.28,226.0,226.28,3553.0,217.0745,217.2281,216.9593,217.2281,3553.0
2022-06-09 10:00:00,226.26,226.28,225.96,225.96,6808.0,217.2089,217.2281,216.9209,216.9209,6808.0
2022-06-09 10:05:00,225.85,225.85,225.5,225.5,1100.0,216.8153,216.8153,216.4793,216.4793,1100.0
2022-06-09 10:10:00,225.28,225.34,225.02,225.25,3037.0,216.2681,216.3257,216.0185,216.2393,3037.0
2022-06-09 10:15:00,225.3,226.0,225.3,225.6,4100.0,216.2873,216.9593,216.2873,216.5753,4100.0
2022-06-09 10:20:00,225.8,225.8,225.63,225.64,2164.0,216.7673,216.7673,216.6041,216.6137,2164.0
2022-06-09 10:25:00,225.75,225.82,225.66,225.74,4379.0,216.7193,216.7865,216.6329,216.7097,4379.0
2022-06-09 10:30:00,226.07,226.27,225.8,225.84,2581.0,217.0265,217.2185,216.7673,216.8057,2581.0
2022-06-09 10:35:00,226.16,226.16,225.88,226.1,14683.0,217.1129,217.1129,216.8441,217.0553,14683.0
2022-06-09 10:40:00,225.67,225.78,225.4,225.57,2652.0,216.6425,216.7481,216.3833,216.5465,2652.0
2022-06-09 10:45:00,225.52,225.52,225.34,225.39,7065.0,216.4985,216.4985,216.3257,216.3737,7065.0
2022-06-09 10:50:00,225.19,225.19,224.92,224.92,1431.0,216.1817,216.1817,215.9225,215.9225,1431.0
2022-06-09 10:55:00,225.09,225.2,225.09,225.2,9325.0,216.0857,216.1913,216.0857,216.1913,9325.0
2022-06-09 11:00:00,225.15,225.2,224.65,224.69,41777.0,216.1433,216.1913,215.6633,215.7017,41777.0
2022-06-09 11:05:00,224.65,224.75,224.46,224.75,8765.0,215.6633,215.7593,215.4809,215.7593,8765.0
2022-06-09 11:10:00,224.75,224.97,224.75,224.94,4370.0,215.7593,215.9705,215.7593,215.9417,4370.0
2022-06-09 11:15:00,224.97,225.0,224.81,224.81,2167.0,215.9705,215.9993,215.8169,215.8169,2167.0
2022-06-09 11:20:00,224.92,225.06,224.91,225.06,707.0,215.9225,216.0569,215.9129,216.0569,707.0
2022-06-09 11:25:00,225.12,225.12,224.82,224.87,8079.0,216.1145,216.1145,215.8265,215.8745,8079.0
2022-06-09 11:30:00,224.94,225.01,224.77,224.85,1778.0,215.9417,216.0089,215.7785,215.8553,1778.0
2022-06-09 11:35:00,224.91,225.07,224.85,225.02,1095.0,215.9129,216.0665,215.8553,216.0185,1095.0
2022-06-09 11:40:00,225.12,225.55,225.12,225.47,5564.0,216.1145,216.5273,216.1145,216.4505,5564.0
2022-06-09 11:45:00,225.34,225.48,224.98,224.98,4083.0,216.3257,216.4601,215.9801,215.9801,4083.0
2022-06-09 11:50:00,224.6,224.97,224.59,224.96,6897.0,215.6153,215.9705,215.6057,215.9609,6897.0
2022-06-09 11:55:00,225.08,225.19,225.04,225.11,2158.0,216.0761,216.1817,216.0377,216.1049,2158.0
2022-06-09 12:00:00,225.18,225.3,224.99,224.99,1234.0,216.1721,216.2873,215.9897,215.9897,1234.0
2022-06-09 12:05:00,224.94,224.96,224.83,224.96,1504.0,215.9417,215.9609,215.8361,215.9609,1504.0
2022-06-09 12:10:00,224.87,224.87,224.57,224.67,5040.0,215.8745,215.8745,215.5865,215.6825,5040.0
2022-06-09 12:15:00,224.66,224.76,224.64,224.76,1015.0,215.6729,215.7689,215.6537,215.7689,1015.0
2022-06-09 12:20:00,224.89,225.0,224.78,224.99,1711.0,215.8937,215.9993,215.7881,215.9897,1711.0
2022-06-09 12:25:00,224.86,225.22,224.85,225.2,1885.0,215.8649,216.2105,215.8553,216.1913,1885.0
2022-06-09 12:30:00,225.22,225.31,225.03,225.28,6106.0,216.2105,216.2969,216.0281,216.2681,6106.0
2022-06-09 12:35:00,225.28,225.33,225.16,225.16,934.0,216.2681,216.3161,216.1529,216.1529,934.0
2022-06-09 12:40:00,225.24,225.5,225.22,225.47,3081.0,216.2297,216.4793,216.2105,216.4505,3081.0
2022-06-09 12:45:00,225.32,225.35,225.29,225.34,3205.0,216.3065,216.3353,216.2777,216.3257,3205.0
2022-06-09 12:50:00,225.29,225.47,225.29,225.29,1601.0,216.2777,216.4505,216.2777,216.2777,1601.0
2022-06-09 12:55:00,225.23,225.72,225.06,225.72,1219.0,216.2201,216.6905,216.0569,216.6905,1219.0
2022-06-09 13:00:00,225.65,225.74,225.55,225.71,9797.0,216.6233,216.7097,216.5273,216.6809,9797.0
2022-06-09 13:05:00,225.67,225.86,225.67,225.71,1209.0,216.6425,216.8249,216.6425,216.6809,1209.0
2022-06-09 13:10:00,225.67,225.84,225.61,225.71,2557.0,216.6425,216.8057,216.5849,216.6809,2557.0
2022-06-09 13:15:00,225.66,225.73,225.55,225.63,4018.0,216.6329,216.7001,216.5273,216.6041,4018.0
2022-06-09 13:20:00,225.61,225.61,225.28,225.28,1849.0,216.5849,216.5849,216.2681,216.2681,1849.0
2022-06-09 13:25:00,225.3,225.3,224.96,225.02,913.0,216.2873,216.2873,215.9609,216.0185,913.0
2022-06-09 13:30:00,224.87,224.87,224.75,224.87,13948.0,215.8745,215.8745,215.7593,215.8745,13948.0
2022-06-09 13:35:00,224.74,224.82,224.69,224.8,1067.0,215.7497,215.8265,215.7017,215.8073,1067.0
2022-06-09 13:40:00,224.8,224.81,224.53,224.53,4277.0,215.8073,215.8169,215.5481,215.5481,4277.0
2022-06-09 13:45:00,224.52,224.79,224.52,224.75,5984.0,215.5385,215.7977,215.5385,215.7593,5984.0
2022-06-09 13:50:00,224.84,224.89,224.77,224.89,5604.0,215.8457,215.8937,215.7785,215.8937,5604.0
2022-06-09 13:55:00,224.81,225.15,224.8,225.12,3941.0,215.8169,216.1433,215.8073,216.1145,3941.0
2022-06-09 14:00:00,225.04,225.04,224.68,224.72,1818.0,216.0377,216.0377,215.6921,215.7305,1818.0
2022-06-09 14:05:00,224.75,224.84,224.62,224.77,1704.0,215.7593,215.8457,215.6345,215.7785,1704.0
2022-06-09 14:10:00,224.66,224.82,224.59,224.78,3073.0,215.6729,215.8265,215.6057,215.7881,3073.0
2022-06-09 14:15:00,224.72,224.83,224.68,224.68,1672.0,215.7305,215.8361,215.6921,215.6921,1672.0
2022-06-09 14:20:00,224.72,224.84,224.33,224.34,20179.0,215.7305,215.8457,215.3561,215.3657,20179.0
2022-06-09 14:25:00,224.42,224.65,224.42,224.65,3017.0,215.4425,215.6633,215.4425,215.6633,3017.0
2022-06-09 14:30:00,224.43,224.43,224.19,224.19,8008.0,215.4521,215.4521,215.2217,215.2217,8008.0
2022-06-09 14:35:00,224.21,224.24,224.05,224.06,15815.0,215.2409,215.2697,215.0873,215.0969,15815.0
2022-06-09 14:40:00,224.08,224.09,223.89,223.96,2974.0,215.1161,215.1257,214.9337,215.0009,2974.0
2022-06-09 14:45:00,223.96,224.18,223.93,224.05,4173.0,215.0009,215.2121,214.9721,215.0873,4173.0
2022-06-09 14:50:00,224.14,224.14,223.96,223.96,1121.0,215.1737,215.1737,215.0009,215.0009,1121.0
2022-06-09 14:55:00,223.93,224.04,223.62,223.71,5934.0,214.9721,215.0777,214.6745,214.7609,5934.0
2022-06-09 15:00:00,223.59,223.59,223.1,223.1,6892.0,214.6457,214.6457,214.1753,214.1753,6892.0
2022-06-09 15:05:00,223.11,223.11,222.92,222.99,9422.0,214.1849,214.1849,214.0025,214.0697,9422.0
2022-06-09 15:10:00,223.04,223.04,222.82,222.82,5721.0,214.1177,214.1177,213.9065,213.9065,5721.0
2022-06-09 15:15:00,222.81,223.13,222.81,223.06,7009.0,213.8969,214.2041,213.8969,214.1369,7009.0
2022-06-09 15:20:00,223.11,223.15,222.88,223.03,4085.0,214.1849,214.2233,213.9641,214.1081,4085.0
2022-06-09 15:25:00,222.89,222.89,222.5,222.51,1938.0,213.9737,213.9737,213.5993,213.6089,1938.0
2022-06-09 15:30:00,222.49,222.51,222.27,222.29,6895.0,213.5897,213.6089,213.3785,213.3977,6895.0
2022-06-09 15:35:00,222.26,222.5,222.25,222.42,4291.0,213.3689,213.5993,213.3593,213.5225,4291.0
2022-06-09 15:40:00,222.23,222.24,221.94,221.94,4715.0,213.3401,213.3497,213.0617,213.0617,4715.0
2022-06-09 15:45:00,221.88,221.95,221.4,221.56,18793.0,213.0041,213.0713,212.5433,212.6969,18793.0
2022-06-09 15:50:00,221.43,221.78,221.36,221.49,25768.0,212.5721,212.9081,212.5049,212.6297,25768.0
2022-06-09 15:55:00,221.71,221.71,220.84,220.85,44827.0,212.8409,212.8409,212.0057,212.0153,44827.0
2022-06-10 09:30:00,217.36,217.63,216.15,216.24,40828.0,208.6649,208.9241,207.5033,207.5897,40828.0
2022-06-10 09:35:00,216.23,216.79,216.21,216.71,11166.0,207.5801,208.1177,207.5609,208.0409,11166.0
2022-06-10 09:40:00,216.52,217.14,216.52,217.13,3242.0,207.8585,208.4537,207.8585,208.4441,3242.0
2022-06-10 09:45:00,217.26,217.36,216.78,216.84,6252.0,208.5689,208.6649,208.1081,208.1657,6252.0
2022-06-10 09:50:00,216.76,216.85,216.35,216.42,6012.0,208.0889,208.1753,207.6953,207.7625,6012.0
2022-06-10 09:55:00,216.32,216.49,216.13,216.38,2817.0,207.6665,207.8297,207.4841,207.7241,2817.0
2022-06-10 10:00:00,216.25,216.27,215.15,215.34,6094.0,207.5993,207.6185,206.5433,206.7257,6094.0
2022-06-10 10:05:00,215.38,215.53,215.07,215.07,4241.0,206.7641,206.9081,206.4665,206.4665,4241.0
2022-06-10 10:10:00,215.02,215.19,214.77,215.09,36875.0,206.4185,206.5817,206.1785,206.4857,36875.0
2022-06-10 10:15:00,215.03,215.09,214.85,214.93,5270.0,206.4281,206.4857,206.2553,206.3321,5270.0
2022-06-10 10:20:00,214.92,214.92,214.54,214.58,6501.0,206.3225,206.3225,205.9577,205.9961,6501.0
2022-06-10 10:25:00,214.54,215.04,214.54,214.7,5416.0,205.9577,206.4377,205.9577,206.1113,5416.0
2022-06-10 10:30:00,214.63,215.08,214.6,215.06,2839.0,206.0441,206.4761,206.0153,206.4569,2839.0
2022-06-10 10:35:00,215.25,215.44,215.08,215.42,89023.0,206.6393,206.8217,206.4761,206.8025,89023.0
2022-06-10 10:40:00,215.34,215.65,215.08,215.65,21235.0,206.7257,207.0233,206.4761,207.0233,21235.0
2022-06-10 10:45:00,215.44,215.6,215.29,215.33,42757.0,206.8217,206.9753,206.6777,206.7161,42757.0
2022-06-10 10:50:00,215.54,215.75,215.4,215.49,9134.0,206.9177,207.1193,206.7833,206.8697,9134.0
2022-06-10 10:55:00,215.48,215.48,214.86,214.86,5644.0,206.8601,206.8601,206.2649,206.2649,5644.0
2022-06-10 11:00:00,214.79,215.01,214.73,214.94,6676.0,206.1977,206.4089,206.1401,206.3417,6676.0
2022-06-10 11:05:00,214.81,214.86,214.62,214.86,9929.0,206.2169,206.2649,206.0345,206.2649,9929.0
2022-06-10 11:10:00,214.78,215.04,214.65,214.79,16540.0,206.1881,206.4377,206.0633,206.1977,16540.0
2022-06-10 11:15:00,214.76,215.05,214.62,215.04,7920.0,206.1689,206.4473,206.0345,206.4377,7920.0
2022-06-10 11:20:00,215.19,215.23,214.76,214.76,6504.0,206.5817,206.6201,206.1689,206.1689,6504.0
2022-06-10 11:25:00,214.7,214.74,214.43,214.53,4214.0,206.1113,206.1497,205.8521,205.9481,4214.0
2022-06-10 11:30:00,214.51,214.57,214.36,214.46,2859.0,205.9289,205.9865,205.7849,205.8809,2859.0
2022-06-10 11:35:00,214.43,214.54,214.29,214.29,2004.0,205.8521,205.9577,205.7177,205.7177,2004.0
2022-06-10 11:40:00,214.3,214.75,214.29,214.74,3922.0,205.7273,206.1593,205.7177,206.1497,3922.0
2022-06-10 11:45:00,214.87,214.9,214.41,214.41,17643.0,206.2745,206.3033,205.8329,205.8329,17643.0
2022-06-10 11:50:00,214.45,214.61,214.31,214.49,4794.0,205.8713,206.0249,205.7369,205.9097,4794.0
2022-06-10 11:55:00,214.49,215.02,214.41,214.93,4816.0,205.9097,206.4185,205.8329,206.3321,4816.0
2022-06-10 12:00:00,214.94,215.1,214.92,215.05,4964.0,206.3417,206.4953,206.3225,206.4473,4964.0
2022-06-10 12:05:00,215.02,215.34,215.02,215.22,3819.0,206.4185,206.7257,206.4185,206.6105,3819.0
2022-06-10 12:10:00,215.24,215.24,214.77,214.86,4725.0,206.6297,206.6297,206.1785,206.2649,4725.0
2022-06-10 12:15:00,214.75,214.79,214.55,214.62,4917.0,206.1593,206.1977,205.9673,206.0345,4917.0
2022-06-10 12:20:00,214.73,214.94,214.67,214.67,6272.0,206.1401,206.3417,206.0825,206.0825,6272.0
2022-06-10 12:25:00,214.62,214.77,214.57,214.77,2831.0,206.0345,206.1785,205.9865,206.1785,2831.0
2022-06-10 12:30:00,214.86,215.02,214.64,214.72,36280.0,206.2649,206.4185,206.0537,206.1305,36280.0
2022-06-10 12:35:00,214.78,214.95,214.7,214.87,3129.0,206.1881,206.3513,206.1113,206.2745,3129.0
2022-06-10 12:40:00,214.86,215.15,214.8,214.95,4130.0,206.2649,206.5433,206.2073,206.3513,4130.0
2022-06-10 12:45:00,215.03,215.06,214.7,214.71,6877.0,206.4281,206.4569,206.1113,206.1209,6877.0
2022-06-10 12:50:00,214.74,214.74,214.45,214.45,11117.0,206.1497,206.1497,205.8713,205.8713,11117.0
2022-06-10 12:55:00,214.45,214.67,214.38,214.66,3073.0,205.8713,206.0825,205.8041,206.0729,3073.0
2022-06-10 13:00:00,214.69,214.74,214.39,214.41,10705.0,206.1017,206.1497,205.8137,205.8329,10705.0
2022-06-10 13:05:00,214.48,214.6,214.3,214.59,3840.0,205.9001,206.0153,205.7273,206.0057,3840.0
2022-06-10 13:10:00,214.61,214.65,214.3,214.44,37414.0,206.0249,206.0633,205.7273,205.8617,37414.0
2022-06-10 13:15:00,214.39,214.83,214.37,214.79,26018.0,205.8137,206.2361,205.7945,206.1977,26018.0
2022-06-10 13:20:00,214.82,214.92,214.72,214.85,20056.0,206.2265,206.3225,206.1305,206.2553,20056.0
2022-06-10 13:25:00,214.93,215.16,214.82,215.16,18381.0,206.3321,206.5529,206.2265,206.5529,18381.0
2022-06-10 13:30:00,215.17,215.19,214.63,214.8,343472.0,206.5625,206.5817,206.0441,206.2073,343472.0
2022-06-10 13:35:00,214.87,215.32,214.87,215.32,10771.0,206.2745,206.7065,206.2745,206.7065,10771.0
2022-06-10 13:40:00,215.32,215.33,215.07,215.18,7191.0,206.7065,206.7161,206.4665,206.5721,7191.0
2022-06-10 13:45:00,215.14,215.65,215.14,215.65,5239.0,206.5337,207.0233,206.5337,207.0233,5239.0
2022-06-10 13:50:00,215.76,215.83,215.34,215.35,5939.0,207.1289,207.1961,206.7257,206.7353,5939.0
2022-06-10 13:55:00,215.33,215.33,215.06,215.19,8175.0,206.7161,206.7161,206.4569,206.5817,8175.0
2022-06-10 14:00:00,215.22,215.25,214.82,214.86,20113.0,206.6105,206.6393,206.2265,206.2649,20113.0
2022-06-10 14:05:00,214.84,215.16,214.83,215.14,5071.0,206.2457,206.5529,206.2361,206.5337,5071.0
2022-06-10 14:10:00,215.16,215.16,215.01,215.05,4302.0,206.5529,206.5529,206.4089,206.4473,4302.0
2022-06-10 14:15:00,214.97,215.51,214.97,215.51,9465.0,206.3705,206.8889,206.3705,206.8889,9465.0
2022-06-10 14:20:00,215.52,215.8,215.52,215.71,2553.0,206.8985,207.1673,206.8985,207.0809,2553.0
2022-06-10 14:25:00,215.76,215.76,215.19,215.34,4832.0,207.1289,207.1289,206.5817,206.7257,4832.0
2022-06-10 14:30:00,215.53,215.71,215.51,215.69,5255.0,206.9081,207.0809,206.8889,207.0617,5255.0
2022-06-10 14:35:00,215.59,215.6,215.36,215.4,8610.0,206.9657,206.9753,206.7449,206.7833,8610.0
2022-06-10 14:40:00,215.35,215.36,215.08,215.22,4885.0,206.7353,206.7449,206.4761,206.6105,4885.0
2022-06-10 14:45:00,215.41,215.66,215.27,215.64,6445.0,206.7929,207.0329,206.6585,207.0137,6445.0
2022-06-10 14:50:00,215.69,215.77,215.55,215.7,8165.0,207.0617,207.1385,206.9273,207.0713,8165.0
2022-06-10 14:55:00,215.81,216.2,215.75,216.06,17043.0,207.1769,207.5513,207.1193,207.4169,17043.0
2022-06-10 15:00:00,216.09,216.22,215.47,215.51,33304.0,207.4457,207.5705,206.8505,206.8889,33304.0
2022-06-10 15:05:00,215.44,215.57,215.24,215.48,9732.0,206.8217,206.9465,206.6297,206.8601,9732.0
2022-06-10 15:10:00,215.47,215.89,215.45,215.87,5927.0,206.8505,207.2537,206.8313,207.2345,5927.0
2022-06-10 15:15:00,215.9,216.16,215.9,216.16,7795.0,207.2633,207.5129,207.2633,207.5129,7795.0
2022-06-10 15:20:00,216.17,216.17,215.54,216.06,7954.0,207.5225,207.5225,206.9177,207.4169,7954.0
2022-06-10 15:25:00,216.1,216.62,216.1,216.25,15302.0,207.4553,207.9545,207.4553,207.5993,15302.0
2022-06-10 15:30:00,216.2,216.2,215.8,215.87,9439.0,207.5513,207.5513,207.1673,207.2345,9439.0
2022-06-10 15:35:00,215.83,216.31,215.72,216.09,9440.0,207.1961,207.6569,207.0905,207.4457,9440.0
2022-06-10 15:40:00,216.01,216.17,215.34,215.49,7856.0,207.3689,207.5225,206.7257,206.8697,7856.0
2022-06-10 15:45:00,215.48,215.5,214.86,214.87,23346.0,206.8601,206.8793,206.2649,206.2745,23346.0
2022-06-10 15:50:00,214.84,215.26,214.71,214.96,26059.0,206.2457,206.6489,206.1209,206.3609,26059.0
2022-06-10 15:55:00,214.98,215.09,214.26,214.26,73821.0,206.3801,206.4857,205.6889,205.6889,73821.0
2022-06-13 09:30:00,208.71,209.64,208.44,209.54,35276.0,200.3609,201.2537,200.1017,201.1577,35276.0
2022-06-13 09:35:00,209.45,209.62,208.88,208.89,26534.0,201.0713,201.2345,200.5241,200.5337,26534.0
2022-06-13 09:40:00,208.72,208.94,208.35,208.94,15261.0,200.3705,200.5817,200.0153,200.5817,15261.0
2022-06-13 09:45:00,208.91,209.37,208.5,208.58,22801.0,200.5529,200.9945,200.1593,200.2361,22801.0
2022-06-13 09:50:00,208.58,208.83,208.36,208.53,11386.0,200.2361,200.4761,200.0249,200.1881,11386.0
2022-06-13 09:55:00,208.51,208.74,208.46,208.73,7198.0,200.1689,200.3897,200.1209,200.3801,7198.0
2022-06-13 10:00:00,208.6,208.91,208.17,208.35,41433.0,200.2553,200.5529,199.8425,200.0153,41433.0
2022-06-13 10:05:00,208.23,208.82,208.23,208.37,23032.0,199.9001,200.4665,199.9001,200.0345,23032.0
2022-06-13 10:10:00,208.35,208.56,207.73,207.78,10773.0,200.0153,200.2169,199.4201,199.4681,10773.0
2022-06-13 10:15:00,207.65,207.65,207.1,207.21,4749.0,199.3433,199.3433,198.8153,198.9209,4749.0
2022-06-13 10:20:00,207.18,207.42,207.02,207.02,5730.0,198.8921,199.1225,198.7385,198.7385,5730.0
2022-06-13 10:25:00,207.02,207.07,206.9,207.06,4833.0,198.7385,198.7865,198.6233,198.7769,4833.0
2022-06-13 10:30:00,207.11,207.15,206.8,207.1,5806.0,198.8249,198.8633,198.5273,198.8153,5806.0
2022-06-13 10:35:00,207.23,207.34,207.1,207.15,3582.0,198.9401,199.0457,198.8153,198.8633,3582.0
2022-06-13 10:40:00,207.02,207.09,206.35,206.48,5895.0,198.7385,198.8057,198.0953,198.2201,5895.0
2022-06-13 10:45:00,206.4,206.45,206.15,206.21,11094.0,198.1433,198.1913,197.9033,197.9609,11094.0
2022-06-13 10:50:00,206.2,206.48,206.0,206.42,20713.0,197.9513,198.2201,197.7593,198.1625,20713.0
2022-06-13 10:55:00,206.37,206.58,206.27,206.54,25660.0,198.1145,198.3161,198.0185,198.2777,25660.0
2022-06-13 11:00:00,206.31,206.38,205.84,205.84,138949.0,198.0569,198.1241,197.6057,197.6057,138949.0
2022-06-13 11:05:00,205.89,206.0,205.8,205.93,1903.0,197.6537,197.7593,197.5673,197.6921,1903.0
2022-06-13 11:10:00,205.8,206.26,205.67,206.17,5569.0,197.5673,198.0089,197.4425,197.9225,5569.0
2022-06-13 11:15:00,206.27,206.98,206.27,206.98,14679.0,198.0185,198.7001,198.0185,198.7001,14679.0
2022-06-13 11:20:00,206.95,207.47,206.85,207.47,31965.0,198.6713,199.1705,198.5753,199.1705,31965.0
2022-06-13 11:25:00,207.49,207.5,207.04,207.04,7131.0,199.1897,199.1993,198.7577,198.7577,7131.0
2022-06-13 11:30:00,207.06,207.23,206.71,207.01,4313.0,198.7769,198.9401,198.4409,198.7289,4313.0
2022-06-13 11:35:00,207.16,207.69,207.16,207.69,4722.0,198.8729,199.3817,198.8729,199.3817,4722.0
2022-06-13 11:40:00,207.77,207.99,207.59,207.97,3558.0,199.4585,199.6697,199.2857,199.6505,3558.0
2022-06-13 11:45:00,207.95,207.95,207.37,207.64,10394.0,199.6313,199.6313,199.0745,199.3337,10394.0
2022-06-13 11:50:00,207.71,207.71,207.09,207.23,11508.0,199.4009,199.4009,198.8057,198.9401,11508.0
2022-06-13 11:55:00,207.2,207.56,207.2,207.51,9134.0,198.9113,199.2569,198.9113,199.2089,9134.0
2022-06-13 12:00:00,207.4,207.88,207.37,207.51,4290.0,199.1033,199.5641,199.0745,199.2089,4290.0
2022-06-13 12:05:00,207.48,208.05,207.26,207.73,13999.0,199.1801,199.7273,198.9689,199.4201,13999.0
2022-06-13 12:10:00,207.53,208.19,207.53,207.85,30561.0,199.2281,199.8617,199.2281,199.5353,30561.0
2022-06-13 12:15:00,207.87,208.13,207.63,207.84,17899.0,199.5545,199.8041,199.3241,199.5257,17899.0
2022-06-13 12:20:00,207.92,208.12,207.71,207.82,61765.0,199.6025,199.7945,199.4009,199.5065,61765.0
2022-06-13 12:25:00,207.87,208.2,207.81,207.99,53761.0,199.5545,199.8713,199.4969,199.6697,53761.0
2022-06-13 12:30:00,207.91,208.79,207.78,208.65,28638.0,199.5929,200.4377,199.4681,200.3033,28638.0
2022-06-13 12:35:00,208.67,209.14,208.67,209.04,3380.0,200.3225,200.7737,200.3225,200.6777,3380.0
2022-06-13 12:40:00,209.01,209.01,208.23,208.3,9257.0,200.6489,200.6489,199.9001,199.9673,9257.0
2022-06-13 12:45:00,208.26,208.41,208.1,208.15,6863.0,199.9289,200.0729,199.7753,199.8233,6863.0
2022-06-13 12:50:00,208.19,208.33,207.77,207.83,5967.0,199.8617,199.9961,199.4585,199.5161,5967.0
2022-06-13 12:55:00,207.79,207.9,207.44,207.49,21989.0,199.4777,199.5833,199.1417,199.1897,21989.0
2022-06-13 13:00:00,207.45,207.47,207.2,207.2,4081.0,199.1513,199.1705,198.9113,198.9113,4081.0
2022-06-13 13:05:00,207.17,207.3,207.12,207.29,2004.0,198.8825,199.0073,198.8345,198.9977,2004.0
2022-06-13 13:10:00,207.32,207.33,207.12,207.27,2251.0,199.0265,199.0361,198.8345,198.9785,2251.0
2022-06-13 13:15:00,207.33,207.37,207.22,207.32,20094.0,199.0361,199.0745,198.9305,199.0265,20094.0
2022-06-13 13:20:00,207.23,207.32,207.12,207.12,1009.0,198.9401,199.0265,198.8345,198.8345,1009.0
2022-06-13 13:25:00,207.25,207.25,206.92,207.13,3765.0,198.9593,198.9593,198.6425,198.8441,3765.0
2022-06-13 13:30:00,207.1,207.28,206.86,206.92,14329.0,198.8153,198.9881,198.5849,198.6425,14329.0
2022-06-13 13:35:00,206.86,207.23,206.86,207.23,1221.0,198.5849,198.9401,198.5849,198.9401,1221.0
2022-06-13 13:40:00,207.37,207.92,207.34,207.85,5156.0,199.0745,199.6025,199.0457,199.5353,5156.0
2022-06-13 13:45:00,208.04,208.36,207.95,208.36,2790.0,199.7177,200.0249,199.6313,200.0249,2790.0
2022-06-13 13:50:00,208.46,208.52,207.9,207.91,10560.0,200.1209,200.1785,199.5833,199.5929,10560.0
2022-06-13 13:55:00,208.08,208.3,208.08,208.2,2243.0,199.7561,199.9673,199.7561,199.8713,2243.0
2022-06-13 14:00:00,208.07,208.09,207.65,207.87,4502.0,199.7465,199.7657,199.3433,199.5545,4502.0
2022-06-13 14:05:00,207.58,207.6,207.33,207.33,2976.0,199.2761,199.2953,199.0361,199.0361,2976.0
2022-06-13 14:10:00,207.27,207.39,207.01,207.01,6243.0,198.9785,199.0937,198.7289,198.7289,6243.0
2022-06-13 14:15:00,207.09,207.34,207.09,207.3,4600.0,198.8057,199.0457,198.8057,199.0073,4600.0
2022-06-13 14:20:00,207.36,207.57,207.23,207.24,4520.0,199.0649,199.2665,198.9401,198.9497,4520.0
2022-06-13 14:25:00,207.25,207.4,207.25,207.35,6162.0,198.9593,199.1033,198.9593,199.0553,6162.0
2022-06-13 14:30:00,207.32,207.32,206.76,207.17,4215.0,199.0265,199.0265,198.4889,198.8825,4215.0
2022-06-13 14:35:00,207.19,207.8,207.13,207.76,22991.0,198.9017,199.4873,198.8441,199.4489,22991.0
2022-06-13 14:40:00,207.62,207.99,207.51,207.6,6295.0,199.3145,199.6697,199.2089,199.2953,6295.0
2022-06-13 14:45:00,207.69,207.84,207.44,207.57,6280.0,199.3817,199.5257,199.1417,199.2665,6280.0
2022-06-13 14:50:00,207.52,207.56,207.17,207.25,18015.0,199.2185,199.2569,198.8825,198.9593,18015.0
2022-06-13 14:55:00,207.2,207.24,206.73,206.84,30132.0,198.9113,198.9497,198.4601,198.5657,30132.0
2022-06-13 15:00:00,206.84,207.14,206.57,207.06,52996.0,198.5657,198.8537,198.3065,198.7769,52996.0
2022-06-13 15:05:00,207.04,207.15,206.57,206.66,49683.0,198.7577,198.8633,198.3065,198.3929,49683.0
2022-06-13 15:10:00,206.64,206.64,206.27,206.33,55409.0,198.3737,198.3737,198.0185,198.0761,55409.0
2022-06-13 15:15:00,206.32,207.45,206.12,206.63,74970.0,198.0665,199.1513,197.8745,198.3641,74970.0
2022-06-13 15:20:00,206.56,206.74,206.17,206.17,49582.0,198.2969,198.4697,197.9225,197.9225,49582.0
2022-06-13 15:25:00,206.18,206.31,205.81,205.81,44244.0,197.9321,198.0569,197.5769,197.5769,44244.0
2022-06-13 15:30:00,205.81,205.92,205.41,205.6,59340.0,197.5769,197.6825,197.1929,197.3753,59340.0
2022-06-13 15:35:00,205.62,206.12,205.43,205.46,92296.0,197.3945,197.8745,197.2121,197.2409,92296.0
2022-06-13 15:40:00,205.5,205.55,205.19,205.29,90610.0,197.2793,197.3273,196.9817,197.0777,90610.0
2022-06-13 15:45:00,205.23,205.75,205.22,205.38,89408.0,197.0201,197.5193,197.0105,197.1641,89408.0
2022-06-13 15:50:00,205.53,205.65,204.85,205.64,140214.0,197.3081,197.4233,196.6553,197.4137,140214.0
2022-06-13 15:55:00,205.58,206.0,205.47,205.85,104628.0,197.3561,197.7593,197.2505,197.6153,104628.0
2022-06-14 09:30:00,206.68,207.01,206.31,206.6,58086.0,198.4121,198.7289,198.0569,198.3353,58086.0
2022-06-14 09:35:00,206.68,206.86,206.49,206.63,16738.0,198.4121,198.5849,198.2297,198.3641,16738.0
2022-06-14 09:40:00,206.43,206.43,205.53,205.53,8237.0,198.1721,198.1721,197.3081,197.3081,8237.0
2022-06-14 09:45:00,205.53,206.31,205.53,206.11,5906.0,197.3081,198.0569,197.3081,197.8649,5906.0
2022-06-14 09:50:00,206.11,206.53,205.67,206.53,5867.0,197.8649,198.2681,197.4425,198.2681,5867.0
2022-06-14 09:55:00,206.74,207.23,206.7,207.23,9075.0,198.4697,198.9401,198.4313,198.9401,9075.0
2022-06-14 10:00:00,207.11,207.46,206.85,206.86,13776.0,198.8249,199.1609,198.5753,198.5849,13776.0
2022-06-14 10:05:00,206.8,206.98,206.41,206.42,10034.0,198.5273,198.7001,198.1529,198.1625,10034.0
2022-06-14 10:10:00,206.33,206.57,205.95,205.99,7083.0,198.0761,198.3065,197.7113,197.7497,7083.0
2022-06-14 10:15:00,206.04,206.09,205.81,205.95,5730.0,197.7977,197.8457,197.5769,197.7113,5730.0
2022-06-14 10:20:00,205.59,205.91,205.33,205.87,10722.0,197.3657,197.6729,197.1161,197.6345,10722.0
2022-06-14 10:25:00,205.55,205.87,205.32,205.43,7893.0,197.3273,197.6345,197.1065,197.2121,7893.0
2022-06-14 10:30:00,205.34,205.7,205.13,205.49,6157.0,197.1257,197.4713,196.9241,197.2697,6157.0
2022-06-14 10:35:00,205.51,205.68,205.27,205.28,5152.0,197.2889,197.4521,197.0585,197.0681,5152.0
2022-06-14 10:40:00,205.34,205.4,204.84,205.05,5890.0,197.1257,197.1833,196.6457,196.8473,5890.0
2022-06-14 10:45:00,205.09,206.04,205.02,206.01,11505.0,196.8857,197.7977,196.8185,197.7689,11505.0
2022-06-14 10:50:00,206.06,206.44,205.95,205.97,6328.0,197.8169,198.1817,197.7113,197.7305,6328.0
2022-06-14 10:55:00,205.9,206.21,205.83,205.9,27579.0,197.6633,197.9609,197.5961,197.6633,27579.0
2022-06-14 11:00:00,205.93,206.33,205.81,206.02,18377.0,197.6921,198.0761,197.5769,197.7785,18377.0
2022-06-14 11:05:00,205.93,205.97,205.34,205.38,19427.0,197.6921,197.7305,197.1257,197.1641,19427.0
2022-06-14 11:10:00,205.31,205.39,205.13,205.29,5092.0,197.0969,197.1737,196.9241,197.0777,5092.0
2022-06-14 11:15:00,205.26,205.34,204.93,205.19,11364.0,197.0489,197.1257,196.7321,196.9817,11364.0
2022-06-14 11:20:00,205.18,205.51,204.79,205.51,9979.0,196.9721,197.2889,196.5977,197.2889,9979.0
2022-06-14 11:25:00,205.57,205.74,205.32,205.36,4970.0,197.3465,197.5097,197.1065,197.1449,4970.0
2022-06-14 11:30:00,205.27,205.69,205.02,205.69,5656.0,197.0585,197.4617,196.8185,197.4617,5656.0
2022-06-14 11:35:00,205.79,205.95,205.48,205.52,5272.0,197.5577,197.7113,197.2601,197.2985,5272.0
2022-06-14 11:40:00,205.54,205.9,205.51,205.83,3881.0,197.3177,197.6633,197.2889,197.5961,3881.0
2022-06-14 11:45:00,205.75,205.98,205.48,205.59,3137.0,197.5193,197.7401,197.2601,197.3657,3137.0
2022-06-14 11:50:00,205.54,205.73,205.34,205.59,24475.0,197.3177,197.5001,197.1257,197.3657,24475.0
2022-06-14 11:55:00,205.68,205.99,205.64,205.96,18777.0,197.4521,197.7497,197.4137,197.7209,18777.0
2022-06-14 12:00:00,205.81,205.82,205.14,205.17,19476.0,197.5769,197.5865,196.9337,196.9625,19476.0
2022-06-14 12:05:00,205.1,205.2,205.01,205.12,2894.0,196.8953,196.9913,196.8089,196.9145,2894.0
2022-06-14 12:10:00,205.16,205.25,205.01,205.04,9781.0,196.9529,197.0393,196.8089,196.8377,9781.0
2022-06-14 12:15:00,204.77,205.43,204.77,205.35,4500.0,196.5785,197.2121,196.5785,197.1353,4500.0
2022-06-14 12:20:00,205.47,205.56,205.0,205.18,10706.0,197.2505,197.3369,196.7993,196.9721,10706.0
2022-06-14 12:25:00,205.04,205.11,204.99,205.0,6349.0,196.8377,196.9049,196.7897,196.7993,6349.0
2022-06-14 12:30:00,205.08,205.08,204.77,204.98,1790.0,196.8761,196.8761,196.5785,196.7801,1790.0
2022-06-14 12:35:00,204.92,204.94,204.53,204.71,7019.0,196.7225,196.7417,196.3481,196.5209,7019.0
2022-06-14 12:40:00,204.66,204.89,204.66,204.8,4300.0,196.4729,196.6937,196.4729,196.6073,4300.0
2022-06-14 12:45:00,204.82,204.93,204.74,204.93,3513.0,196.6265,196.7321,196.5497,196.7321,3513.0
2022-06-14 12:50:00,204.93,205.01,204.75,204.99,3750.0,196.7321,196.8089,196.5593,196.7897,3750.0
2022-06-14 12:55:00,205.02,205.25,204.96,205.25,3370.0,196.8185,197.0393,196.7609,197.0393,3370.0
2022-06-14 13:00:00,205.34,205.5,205.1,205.21,2502.0,197.1257,197.2793,196.8953,197.0009,2502.0
2022-06-14 13:05:00,205.25,205.79,205.18,205.76,5763.0,197.0393,197.5577,196.9721,197.5289,5763.0
2022-06-14 13:10:00,205.76,205.81,205.49,205.6,207180.0,197.5289,197.5769,197.2697,197.3753,207180.0
2022-06-14 13:15:00,205.62,206.39,205.62,206.33,16183.0,197.3945,198.1337,197.3945,198.0761,16183.0
2022-06-14 13:20:00,206.36,206.57,206.3,206.51,5298.0,198.1049,198.3065,198.0473,198.2489,5298.0
2022-06-14 13:25:00,206.25,206.25,205.82,205.83,4123.0,197.9993,197.9993,197.5865,197.5961,4123.0
2022-06-14 13:30:00,205.67,205.78,205.34,205.34,42653.0,197.4425,197.5481,197.1257,197.1257,42653.0
2022-06-14 13:35:00,205.33,205.44,205.07,205.07,35340.0,197.1161,197.2217,196.8665,196.8665,35340.0
2022-06-14 13:40:00,204.96,205.11,204.64,204.7,40389.0,196.7609,196.9049,196.4537,196.5113,40389.0
2022-06-14 13:45:00,204.74,204.94,204.51,204.67,34883.0,196.5497,196.7417,196.3289,196.4825,34883.0
2022-06-14 13:50:00,204.75,204.93,204.64,204.9,25350.0,196.5593,196.7321,196.4537,196.7033,25350.0
2022-06-14 13:55:00,204.86,205.05,204.76,204.85,27247.0,196.6649,196.8473,196.5689,196.6553,27247.0
2022-06-14 14:00:00,204.78,205.13,204.75,204.99,35741.0,196.5881,196.9241,196.5593,196.7897,35741.0
2022-06-14 14:05:00,204.98,205.45,204.94,205.41,37208.0,196.7801,197.2313,196.7417,197.1929,37208.0
2022-06-14 14:10:00,205.34,205.34,204.72,204.88,33552.0,197.1257,197.1257,196.5305,196.6841,33552.0
2022-06-14 14:15:00,204.88,205.05,204.82,205.04,61064.0,196.6841,196.8473,196.6265,196.8377,61064.0
2022-06-14 14:20:00,205.04,205.25,204.94,204.97,30593.0,196.8377,197.0393,196.7417,196.7705,30593.0
2022-06-14 14:25:00,205.0,205.13,204.83,205.05,32784.0,196.7993,196.9241,196.6361,196.8473,32784.0
2022-06-14 14:30:00,205.03,205.05,204.67,205.05,30784.0,196.8281,196.8473,196.4825,196.8473,30784.0
2022-06-14 14:35:00,205.0,205.18,204.89,205.11,12219.0,196.7993,196.9721,196.6937,196.9049,12219.0
2022-06-14 14:40:00,205.09,205.09,204.59,204.6,49343.0,196.8857,196.8857,196.4057,196.4153,49343.0
2022-06-14 14:45:00,204.59,204.7,204.31,204.33,47482.0,196.4057,196.5113,196.1369,196.1561,47482.0
2022-06-14 14:50:00,204.31,204.55,204.18,204.3,38315.0,196.1369,196.3673,196.0121,196.1273,38315.0
2022-06-14 14:55:00,204.28,204.4,204.22,204.29,24927.0,196.1081,196.2233,196.0505,196.1177,24927.0
2022-06-14 15:00:00,204.23,204.43,204.13,204.39,44152.0,196.0601,196.2521,195.9641,196.2137,44152.0
2022-06-14 15:05:00,204.37,204.38,203.94,203.94,78945.0,196.1945,196.2041,195.7817,195.7817,78945.0
2022-06-14 15:10:00,203.95,204.07,203.54,203.54,43348.0,195.7913,195.9065,195.3977,195.3977,43348.0
2022-06-14 15:15:00,203.59,203.63,203.38,203.45,40066.0,195.4457,195.4841,195.2441,195.3113,40066.0
2022-06-14 15:20:00,203.48,203.78,203.48,203.61,36735.0,195.3401,195.6281,195.3401,195.4649,36735.0
2022-06-14 15:25:00,203.62,204.42,203.62,204.39,34239.0,195.4745,196.2425,195.4745,196.2137,34239.0
2022-06-14 15:30:00,204.4,205.02,204.34,204.72,28777.0,196.2233,196.8185,196.1657,196.5305,28777.0
2022-06-14 15:35:00,204.86,205.54,204.75,205.38,68192.0,196.6649,197.3177,196.5593,197.1641,68192.0
2022-06-14 15:40:00,205.34,205.75,205.06,205.11,71524.0,197.1257,197.5193,196.8569,196.9049,71524.0
2022-06-14 15:45:00,205.15,205.78,205.01,205.65,73088.0,196.9433,197.5481,196.8089,197.4233,73088.0
2022-06-14 15:50:00,205.67,205.81,204.9,205.1,82994.0,197.4425,197.5769,196.7033,196.8953,82994.0
2022-06-14 15:55:00,205.05,205.21,204.91,205.13,131774.0,196.8473,197.0009,196.7129,196.9241,131774.0
2022-06-15 09:30:00,207.17,207.38,206.86,207.23,35149.0,198.8825,199.0841,198.5849,198.9401,35149.0
2022-06-15 09:35:00,207.3,207.45,206.86,207.34,4965.0,199.0073,199.1513,198.5849,199.0457,4965.0
2022-06-15 09:40:00,207.6,207.9,207.36,207.66,8044.0,199.2953,199.5833,199.0649,199.3529,8044.0
2022-06-15 09:45:00,207.84,208.0,207.7,207.92,10765.0,199.5257,199.6793,199.3913,199.6025,10765.0
2022-06-15 09:50:00,207.98,208.04,207.66,207.69,15270.0,199.6601,199.7177,199.3529,199.3817,15270.0
2022-06-15 09:55:00,207.81,208.05,207.69,207.8,7042.0,199.4969,199.7273,199.3817,199.4873,7042.0
2022-06-15 10:00:00,207.69,208.13,207.69,208.1,3504.0,199.3817,199.8041,199.3817,199.7753,3504.0
2022-06-15 10:05:00,208.18,208.36,208.13,208.13,7677.0,199.8521,200.0249,199.8041,199.8041,7677.0
2022-06-15 10:10:00,208.16,208.27,207.95,208.06,4057.0,199.8329,199.9385,199.6313,199.7369,4057.0
2022-06-15 10:15:00,207.89,208.07,207.69,207.8,4459.0,199.5737,199.7465,199.3817,199.4873,4459.0
2022-06-15 10:20:00,207.82,207.85,207.65,207.85,5788.0,199.5065,199.5353,199.3433,199.5353,5788.0
2022-06-15 10:25:00,207.83,207.85,207.64,207.77,4897.0,199.5161,199.5353,199.3337,199.4585,4897.0
2022-06-15 10:30:00,207.8,207.81,207.31,207.46,6129.0,199.4873,199.4969,199.0169,199.1609,6129.0
2022-06-15 10:35:00,207.52,207.6,207.42,207.43,4746.0,199.2185,199.2953,199.1225,199.1321,4746.0
2022-06-15 10:40:00,207.26,207.46,207.25,207.25,4691.0,198.9689,199.1609,198.9593,198.9593,4691.0
2022-06-15 10:45:00,207.23,207.23,207.06,207.14,927.0,198.9401,198.9401,198.7769,198.8537,927.0
2022-06-15 10:50:00,207.24,207.24,206.68,206.7,6493.0,198.9497,198.9497,198.4121,198.4313,6493.0
2022-06-15 10:55:00,206.79,207.13,206.67,207.13,6594.0,198.5177,198.8441,198.4025,198.8441,6594.0
2022-06-15 11:00:00,207.09,207.23,206.99,207.09,17055.0,198.8057,198.9401,198.7097,198.8057,17055.0
2022-06-15 11:05:00,206.99,207.19,206.89,206.92,9380.0,198.7097,198.9017,198.6137,198.6425,9380.0
2022-06-15 11:10:00,206.9,207.0,206.63,206.65,8394.0,198.6233,198.7193,198.3641,198.3833,8394.0
2022-06-15 11:15:00,206.66,206.77,206.64,206.65,16440.0,198.3929,198.4985,198.3737,198.3833,16440.0
2022-06-15 11:20:00,206.73,206.78,206.54,206.78,3530.0,198.4601,198.5081,198.2777,198.5081,3530.0
2022-06-15 11:25:00,206.83,206.83,206.7,206.77,6554.0,198.5561,198.5561,198.4313,198.4985,6554.0
2022-06-15 11:30:00,206.73,206.81,206.73,206.81,1965.0,198.4601,198.5369,198.4601,198.5369,1965.0
2022-06-15 11:35:00,206.84,207.13,206.84,207.03,8153.0,198.5657,198.8441,198.5657,198.7481,8153.0
2022-06-15 11:40:00,207.15,207.17,206.97,206.97,2094.0,198.8633,198.8825,198.6905,198.6905,2094.0
2022-06-15 11:45:00,207.13,207.13,207.04,207.05,627.0,198.8441,198.8441,198.7577,198.7673,627.0
2022-06-15 11:50:00,206.92,207.09,206.89,207.09,1316.0,198.6425,198.8057,198.6137,198.8057,1316.0
2022-06-15 11:55:00,207.22,207.28,207.22,207.24,300.0,198.9305,198.9881,198.9305,198.9497,300.0
2022-06-15 12:00:00,207.42,207.44,207.39,207.39,300.0,199.1225,199.1417,199.0937,199.0937,300.0
2022-06-15 12:05:00,207.33,207.33,207.15,207.22,864.0,199.0361,199.0361,198.8633,198.9305,864.0
2022-06-15 12:10:00,207.21,207.4,207.2,207.39,1116.0,198.9209,199.1033,198.9113,199.0937,1116.0
2022-06-15 12:15:00,207.47,207.56,207.4,207.4,2177.0,199.1705,199.2569,199.1033,199.1033,2177.0
2022-06-15 12:20:00,207.5,207.65,207.5,207.63,10340.0,199.1993,199.3433,199.1993,199.3241,10340.0
2022-06-15 12:25:00,207.67,207.67,207.53,207.57,12583.0,199.3625,199.3625,199.2281,199.2665,12583.0
2022-06-15 12:30:00,207.63,207.76,207.58,207.71,6156.0,199.3241,199.4489,199.2761,199.4009,6156.0
2022-06-15 12:35:00,207.55,207.59,207.41,207.45,12923.0,199.2473,199.2857,199.1129,199.1513,12923.0
2022-06-15 12:40:00,207.34,207.39,207.07,207.1,2798.0,199.0457,199.0937,198.7865,198.8153,2798.0
2022-06-15 12:45:00,207.11,207.19,207.08,207.19,300.0,198.8249,198.9017,198.7961,198.9017,300.0
2022-06-15 12:50:00,207.19,207.19,206.75,206.77,3034.0,198.9017,198.9017,198.4793,198.4985,3034.0
2022-06-15 12:55:00,206.71,206.73,206.48,206.55,8341.0,198.4409,198.4601,198.2201,198.2873,8341.0
2022-06-15 13:00:00,206.52,206.83,206.52,206.83,6749.0,198.2585,198.5561,198.2585,198.5561,6749.0
2022-06-15 13:05:00,206.82,206.87,206.57,206.67,8392.0,198.5465,198.5945,198.3065,198.4025,8392.0
2022-06-15 13:10:00,206.67,206.96,206.66,206.93,5189.0,198.4025,198.6809,198.3929,198.6521,5189.0
2022-06-15 13:15:00,206.92,206.96,206.72,206.85,6337.0,198.6425,198.6809,198.4505,198.5753,6337.0
2022-06-15 13:20:00,206.92,206.99,206.85,206.95,23170.0,198.6425,198.7097,198.5753,198.6713,23170.0
2022-06-15 13:25:00,206.95,207.24,206.91,207.24,3450.0,198.6713,198.9497,198.6329,198.9497,3450.0
2022-06-15 13:30:00,207.17,207.28,207.14,207.18,2461.0,198.8825,198.9881,198.8537,198.8921,2461.0
2022-06-15 13:35:00,207.13,207.22,207.09,207.22,5751.0,198.8441,198.9305,198.8057,198.9305,5751.0
2022-06-15 13:40:00,207.19,207.22,207.14,207.22,1827.0,198.9017,198.9305,198.8537,198.9305,1827.0
2022-06-15 13:45:00,207.07,207.12,206.81,206.81,9035.0,198.7865,198.8345,198.5369,198.5369,9035.0
2022-06-15 13:50:00,206.8,207.27,206.51,207.27,4870.0,198.5273,198.9785,198.2489,198.9785,4870.0
2022-06-15 13:55:00,207.42,207.84,207.27,207.84,35260.0,199.1225,199.5257,198.9785,199.5257,35260.0
2022-06-15 14:00:00,207.43,208.52,205.93,206.2,81799.0,199.1321,200.1785,197.6921,197.9513,81799.0
2022-06-15 14:05:00,206.32,206.56,205.27,206.28,62041.0,198.0665,198.2969,197.0585,198.0281,62041.0
2022-06-15 14:10:00,206.19,206.41,205.54,206.18,8360.0,197.9417,198.1529,197.3177,197.9321,8360.0
2022-06-15 14:15:00,206.16,207.17,206.16,206.73,17176.0,197.9129,198.8825,197.9129,198.4601,17176.0
2022-06-15 14:20:00,206.79,207.21,205.76,206.06,13065.0,198.5177,198.9209,197.5289,197.8169,13065.0
2022-06-15 14:25:00,206.08,206.38,205.84,205.94,10367.0,197.8361,198.1241,197.6057,197.7017,10367.0
2022-06-15 14:30:00,205.91,206.07,204.36,205.35,19561.0,197.6729,197.8265,196.1849,197.1353,19561.0
2022-06-15 14:35:00,205.17,207.83,204.97,207.27,36663.0,196.9625,199.5161,196.7705,198.9785,36663.0
2022-06-15 14:40:00,207.17,209.73,206.95,209.65,11530.0,198.8825,201.3401,198.6713,201.2633,11530.0
2022-06-15 14:45:00,210.0,210.21,208.85,208.87,24819.0,201.5993,201.8009,200.4953,200.5145,24819.0
2022-06-15 14:50:00,209.14,209.32,207.45,207.88,31842.0,200.7737,200.9465,199.1513,199.5641,31842.0
2022-06-15 14:55:00,208.08,208.27,207.26,207.56,11652.0,199.7561,199.9385,198.9689,199.2569,11652.0
2022-06-15 15:00:00,207.8,208.64,207.68,208.09,6658.0,199.4873,200.2937,199.3721,199.7657,6658.0
2022-06-15 15:05:00,208.18,208.61,207.83,208.26,7945.0,199.8521,200.2649,199.5161,199.9289,7945.0
2022-06-15 15:10:00,208.47,208.76,207.63,208.09,13248.0,200.1305,200.4089,199.3241,199.7657,13248.0
2022-06-15 15:15:00,207.85,208.21,207.53,208.05,43082.0,199.5353,199.8809,199.2281,199.7273,43082.0
2022-06-15 15:20:00,208.25,209.42,208.19,209.35,59560.0,199.9193,201.0425,199.8617,200.9753,59560.0
2022-06-15 15:25:00,209.38,209.92,209.11,209.92,46271.0,201.0041,201.5225,200.7449,201.5225,46271.0
2022-06-15 15:30:00,209.93,210.73,209.63,210.73,57087.0,201.5321,202.3001,201.2441,202.3001,57087.0
2022-06-15 15:35:00,210.65,210.8,209.36,209.4,65958.0,202.2233,202.3673,200.9849,201.0233,65958.0
2022-06-15 15:40:00,209.3,209.37,208.51,208.59,39367.0,200.9273,200.9945,200.1689,200.2457,39367.0
2022-06-15 15:45:00,208.52,208.93,208.3,208.93,50113.0,200.1785,200.5721,199.9673,200.5721,50113.0
2022-06-15 15:50:00,208.86,208.86,207.76,207.98,66981.0,200.5049,200.5049,199.4489,199.6601,66981.0
2022-06-15 15:55:00,208.12,208.37,207.99,208.16,55949.0,199.7945,200.0345,199.6697,199.8329,55949.0
2022-06-16 09:30:00,203.41,203.61,202.77,202.77,21846.0,195.2729,195.4649,194.6585,194.6585,21846.0
2022-06-16 09:35:00,202.72,203.08,202.15,202.43,12732.0,194.6105,194.9561,194.0633,194.3321,12732.0
2022-06-16 09:40:00,202.35,202.57,202.0,202.18,6997.0,194.2553,194.4665,193.9193,194.0921,6997.0
2022-06-16 09:45:00,202.19,202.91,202.18,202.7,12598.0,194.1017,194.7929,194.0921,194.5913,12598.0
2022-06-16 09:50:00,202.63,202.63,202.09,202.25,16083.0,194.5241,194.5241,194.0057,194.1593,16083.0
2022-06-16 09:55:00,202.31,202.62,202.19,202.41,11298.0,194.2169,194.5145,194.1017,194.3129,11298.0
2022-06-16 10:00:00,202.1,202.42,201.83,201.89,31149.0,194.0153,194.3225,193.7561,193.8137,31149.0
2022-06-16 10:05:00,201.82,201.9,201.52,201.84,10902.0,193.7465,193.8233,193.4585,193.7657,10902.0
2022-06-16 10:10:00,201.82,201.88,201.5,201.88,23144.0,193.7465,193.8041,193.4393,193.8041,23144.0
2022-06-16 10:15:00,201.59,202.06,201.52,201.67,20117.0,193.5257,193.9769,193.4585,193.6025,20117.0
2022-06-16 10:20:00,201.79,202.36,201.75,202.33,23178.0,193.7177,194.2649,193.6793,194.2361,23178.0
2022-06-16 10:25:00,202.17,202.41,202.16,202.32,4593.0,194.0825,194.3129,194.0729,194.2265,4593.0
2022-06-16 10:30:00,202.21,202.32,201.96,202.17,5190.0,194.1209,194.2265,193.8809,194.0825,5190.0
2022-06-16 10:35:00,202.11,202.13,201.62,201.62,24632.0,194.0249,194.0441,193.5545,193.5545,24632.0
2022-06-16 10:40:00,201.58,201.67,201.1,201.14,12938.0,193.5161,193.6025,193.0553,193.0937,12938.0
2022-06-16 10:45:00,201.06,201.21,200.82,200.82,12127.0,193.0169,193.1609,192.7865,192.7865,12127.0
2022-06-16 10:50:00,200.83,200.91,200.65,200.79,7178.0,192.7961,192.8729,192.6233,192.7577,7178.0
2022-06-16 10:55:00,200.95,201.02,200.65,200.65,9686.0,192.9113,192.9785,192.6233,192.6233,9686.0
2022-06-16 11:00:00,200.93,201.17,200.93,201.06,5470.0,192.8921,193.1225,192.8921,193.0169,5470.0
2022-06-16 11:05:00,201.06,201.06,200.75,200.86,2912.0,193.0169,193.0169,192.7193,192.8249,2912.0
2022-06-16 11:10:00,201.06,201.6,200.96,201.6,12050.0,193.0169,193.5353,192.9209,193.5353,12050.0
2022-06-16 11:15:00,201.51,201.78,201.41,201.41,18000.0,193.4489,193.7081,193.3529,193.3529,18000.0
2022-06-16 11:20:00,201.41,201.72,201.29,201.64,4329.0,193.3529,193.6505,193.2377,193.5737,4329.0
2022-06-16 11:25:00,201.59,202.15,201.58,201.82,6745.0,193.5257,194.0633,193.5161,193.7465,6745.0
2022-06-16 11:30:00,201.9,201.9,201.5,201.59,6854.0,193.8233,193.8233,193.4393,193.5257,6854.0
2022-06-16 11:35:00,201.52,201.76,201.44,201.76,6385.0,193.4585,193.6889,193.3817,193.6889,6385.0
2022-06-16 11:40:00,201.78,201.81,201.09,201.2,18742.0,193.7081,193.7369,193.0457,193.1513,18742.0
2022-06-16 11:45:00,201.24,201.24,201.12,201.13,3216.0,193.1897,193.1897,193.0745,193.0841,3216.0
2022-06-16 11:50:00,201.33,201.41,201.08,201.2,2413.0,193.2761,193.3529,193.0361,193.1513,2413.0
2022-06-16 11:55:00,201.14,201.47,201.14,201.46,28221.0,193.0937,193.4105,193.0937,193.4009,28221.0
2022-06-16 12:00:00,201.7,201.74,201.17,201.34,4271.0,193.6313,193.6697,193.1225,193.2857,4271.0
2022-06-16 12:05:00,201.27,201.29,200.97,200.98,3089.0,193.2185,193.2377,192.9305,192.9401,3089.0
2022-06-16 12:10:00,200.92,201.18,200.81,200.81,1871.0,192.8825,193.1321,192.7769,192.7769,1871.0
2022-06-16 12:15:00,200.91,201.12,200.91,201.03,13198.0,192.8729,193.0745,192.8729,192.9881,13198.0
2022-06-16 12:20:00,200.89,201.17,200.89,200.98,4607.0,192.8537,193.1225,192.8537,192.9401,4607.0
2022-06-16 12:25:00,201.07,201.59,201.04,201.59,10990.0,193.0265,193.5257,192.9977,193.5257,10990.0
2022-06-16 12:30:00,201.37,201.51,201.13,201.51,5830.0,193.3145,193.4489,193.0841,193.4489,5830.0
2022-06-16 12:35:00,201.22,201.32,201.02,201.22,3137.0,193.1705,193.2665,192.9785,193.1705,3137.0
2022-06-16 12:40:00,201.24,201.5,201.2,201.5,1834.0,193.1897,193.4393,193.1513,193.4393,1834.0
2022-06-16 12:45:00,201.55,201.73,201.47,201.61,2390.0,193.4873,193.6601,193.4105,193.5449,2390.0
2022-06-16 12:50:00,201.68,201.79,201.45,201.52,7023.0,193.6121,193.7177,193.3913,193.4585,7023.0
2022-06-16 12:55:00,201.51,201.56,201.23,201.56,21579.0,193.4489,193.4969,193.1801,193.4969,21579.0
2022-06-16 13:00:00,201.57,201.8,201.44,201.44,10526.0,193.5065,193.7273,193.3817,193.3817,10526.0
2022-06-16 13:05:00,201.47,202.1,201.38,201.89,12801.0,193.4105,194.0153,193.3241,193.8137,12801.0
2022-06-16 13:10:00,201.97,201.97,201.63,201.73,3967.0,193.8905,193.8905,193.5641,193.6601,3967.0
2022-06-16 13:15:00,201.82,201.83,201.59,201.59,5183.0,193.7465,193.7561,193.5257,193.5257,5183.0
2022-06-16 13:20:00,201.49,201.51,201.27,201.27,2464.0,193.4297,193.4489,193.2185,193.2185,2464.0
2022-06-16 13:25:00,201.21,202.22,201.19,201.95,9836.0,193.1609,194.1305,193.1417,193.8713,9836.0
2022-06-16 13:30:00,201.91,202.06,201.63,201.95,17305.0,193.8329,193.9769,193.5641,193.8713,17305.0
2022-06-16 13:35:00,201.79,201.84,201.6,201.84,26805.0,193.7177,193.7657,193.5353,193.7657,26805.0
2022-06-16 13:40:00,201.72,201.78,201.34,201.34,2401.0,193.6505,193.7081,193.2857,193.2857,2401.0
2022-06-16 13:45:00,201.17,201.19,201.01,201.06,13978.0,193.1225,193.1417,192.9689,193.0169,13978.0
2022-06-16 13:50:00,201.18,201.25,200.99,201.08,5381.0,193.1321,193.1993,192.9497,193.0361,5381.0
2022-06-16 13:55:00,201.14,201.14,200.61,200.61,21434.0,193.0937,193.0937,192.5849,192.5849,21434.0
2022-06-16 14:00:00,200.53,200.79,200.49,200.76,21413.0,192.5081,192.7577,192.4697,192.7289,21413.0
2022-06-16 14:05:00,200.67,200.68,200.31,200.43,5273.0,192.6425,192.6521,192.2969,192.4121,5273.0
2022-06-16 14:10:00,200.42,200.6,200.35,200.6,4973.0,192.4025,192.5753,192.3353,192.5753,4973.0
2022-06-16 14:15:00,200.45,200.57,200.38,200.57,22837.0,192.4313,192.5465,192.3641,192.5465,22837.0
2022-06-16 14:20:00,200.49,200.49,200.21,200.23,9930.0,192.4697,192.4697,192.201,192.2202,9930.0
2022-06-16 14:25:00,200.25,200.34,200.18,200.19,10014.0,192.2394,192.3257,192.1722,192.1818,10014.0
2022-06-16 14:30:00,200.43,200.43,200.11,200.17,8430.0,192.4121,192.4121,192.105,192.1626,8430.0
2022-06-16 14:35:00,200.09,200.26,200.09,200.19,4842.0,192.0858,192.249,192.0858,192.1818,4842.0
2022-06-16 14:40:00,200.61,200.77,200.33,200.33,7277.0,192.5849,192.7385,192.3161,192.3161,7277.0
2022-06-16 14:45:00,200.36,200.54,199.67,199.68,12563.0,192.3449,192.5177,191.6826,191.6922,12563.0
2022-06-16 14:50:00,199.67,199.84,199.58,199.58,20232.0,191.6826,191.8458,191.5962,191.5962,20232.0
2022-06-16 14:55:00,199.59,199.94,199.58,199.94,15583.0,191.6058,191.9418,191.5962,191.9418,15583.0
2022-06-16 15:00:00,199.95,200.76,199.91,200.59,18209.0,191.9514,192.7289,191.913,192.5657,18209.0
2022-06-16 15:05:00,200.49,201.02,200.26,201.02,33705.0,192.4697,192.9785,192.249,192.9785,33705.0
2022-06-16 15:10:00,201.02,201.29,200.58,200.79,19193.0,192.9785,193.2377,192.5561,192.7577,19193.0
2022-06-16 15:15:00,200.73,200.89,200.4,200.89,15678.0,192.7001,192.8537,192.3833,192.8537,15678.0
2022-06-16 15:20:00,200.96,201.17,200.89,200.95,20782.0,192.9209,193.1225,192.8537,192.9113,20782.0
2022-06-16 15:25:00,200.93,201.37,200.85,201.13,4024.0,192.8921,193.3145,192.8153,193.0841,4024.0
2022-06-16 15:30:00,201.06,201.19,200.36,200.4,14982.0,193.0169,193.1417,192.3449,192.3833,14982.0
2022-06-16 15:35:00,200.43,200.78,200.3,200.72,17926.0,192.4121,192.7481,192.2873,192.6905,17926.0
2022-06-16 15:40:00,200.73,201.16,200.52,200.53,33366.0,192.7001,193.1129,192.4985,192.5081,33366.0
2022-06-16 15:45:00,200.47,200.64,199.99,200.07,28657.0,192.4505,192.6137,191.9898,192.0666,28657.0
2022-06-16 15:50:00,200.13,200.58,200.12,200.46,67634.0,192.1242,192.5561,192.1146,192.4409,67634.0
2022-06-16 15:55:00,200.5,201.27,200.36,201.18,65230.0,192.4793,193.2185,192.3449,193.1321,65230.0
2022-06-17 09:30:00,201.31,202.32,201.15,202.32,42400.0,193.2569,194.2265,193.1033,194.2265,42400.0
2022-06-17 09:35:00,202.35,202.37,202.01,202.12,13507.0,194.2553,194.2745,193.9289,194.0345,13507.0
2022-06-17 09:40:00,202.29,203.08,202.29,202.96,17840.0,194.1977,194.9561,194.1977,194.8409,17840.0
2022-06-17 09:45:00,202.94,203.06,202.63,202.85,18011.0,194.8217,194.9369,194.5241,194.7353,18011.0
2022-06-17 09:50:00,202.89,203.41,202.78,203.3,25052.0,194.7737,195.2729,194.6681,195.1673,25052.0
2022-06-17 09:55:00,203.32,203.49,202.93,202.98,10605.0,195.1865,195.3497,194.8121,194.8601,10605.0
2022-06-17 10:00:00,203.08,203.08,202.25,202.49,15979.0,194.9561,194.9561,194.1593,194.3897,15979.0
2022-06-17 10:05:00,202.53,202.57,202.03,202.05,18871.0,194.4281,194.4665,193.9481,193.9673,18871.0
2022-06-17 10:10:00,202.16,202.36,202.06,202.2,8690.0,194.0729,194.2649,193.9769,194.1113,8690.0
2022-06-17 10:15:00,202.16,202.28,201.31,201.4,26549.0,194.0729,194.1881,193.2569,193.3433,26549.0
2022-06-17 10:20:00,201.43,201.43,200.68,200.88,17389.0,193.3721,193.3721,192.6521,192.8441,17389.0
2022-06-17 10:25:00,200.87,201.12,200.66,200.81,16904.0,192.8345,193.0745,192.6329,192.7769,16904.0
2022-06-17 10:30:00,200.83,201.02,200.17,200.23,10726.0,192.7961,192.9785,192.1626,192.2202,10726.0
2022-06-17 10:35:00,200.13,200.58,199.83,200.36,17185.0,192.1242,192.5561,191.8362,192.3449,17185.0
2022-06-17 10:40:00,200.33,200.49,200.05,200.49,14400.0,192.3161,192.4697,192.0474,192.4697,14400.0
2022-06-17 10:45:00,200.44,200.44,199.56,199.9,4837.0,192.4217,192.4217,191.577,191.9034,4837.0
2022-06-17 10:50:00,199.82,200.07,199.82,200.0,7388.0,191.8266,192.0666,191.8266,191.9994,7388.0
2022-06-17 10:55:00,200.15,200.44,200.09,200.39,24609.0,192.1434,192.4217,192.0858,192.3737,24609.0
2022-06-17 11:00:00,200.25,201.14,199.92,201.03,38355.0,192.2394,193.0937,191.9226,192.9881,38355.0
2022-06-17 11:05:00,200.89,201.67,200.85,201.6,12923.0,192.8537,193.6025,192.8153,193.5353,12923.0
2022-06-17 11:10:00,201.66,201.66,201.24,201.32,11222.0,193.5929,193.5929,193.1897,193.2665,11222.0
2022-06-17 11:15:00,201.27,202.08,201.27,201.95,17778.0,193.2185,193.9961,193.2185,193.8713,17778.0
2022-06-17 11:20:00,201.99,202.03,201.33,201.38,22182.0,193.9097,193.9481,193.2761,193.3241,22182.0
2022-06-17 11:25:00,201.26,202.07,201.22,201.9,21901.0,193.2089,193.9865,193.1705,193.8233,21901.0
2022-06-17 11:30:00,201.99,202.35,201.79,201.85,16311.0,193.9097,194.2553,193.7177,193.7753,16311.0
2022-06-17 11:35:00,201.81,201.81,201.42,201.74,9767.0,193.7369,193.7369,193.3625,193.6697,9767.0
2022-06-17 11:40:00,201.78,201.96,201.43,201.43,9266.0,193.7081,193.8809,193.3721,193.3721,9266.0
2022-06-17 11:45:00,201.37,201.54,201.21,201.54,10719.0,193.3145,193.4777,193.1609,193.4777,10719.0
2022-06-17 11:50:00,201.51,201.58,200.88,201.06,9840.0,193.4489,193.5161,192.8441,193.0169,9840.0
2022-06-17 11:55:00,201.04,201.35,200.92,201.07,11683.0,192.9977,193.2953,192.8825,193.0265,11683.0
2022-06-17 12:00:00,200.99,200.99,200.68,200.71,9862.0,192.9497,192.9497,192.6521,192.6809,9862.0
2022-06-17 12:05:00,200.8,201.22,200.68,200.99,7182.0,192.7673,193.1705,192.6521,192.9497,7182.0
2022-06-17 12:10:00,201.14,201.47,200.88,201.47,6293.0,193.0937,193.4105,192.8441,193.4105,6293.0
2022-06-17 12:15:00,201.55,201.68,201.13,201.16,9777.0,193.4873,193.6121,193.0841,193.1129,9777.0
2022-06-17 12:20:00,201.26,201.53,201.17,201.53,3714.0,193.2089,193.4681,193.1225,193.4681,3714.0
2022-06-17 12:25:00,201.48,201.75,201.35,201.55,12979.0,193.4201,193.6793,193.2953,193.4873,12979.0
2022-06-17 12:30:00,201.5,201.66,201.31,201.53,3583.0,193.4393,193.5929,193.2569,193.4681,3583.0
2022-06-17 12:35:00,201.43,201.74,201.25,201.74,20109.0,193.3721,193.6697,193.1993,193.6697,20109.0
2022-06-17 12:40:00,201.67,201.81,201.31,201.5,4475.0,193.6025,193.7369,193.2569,193.4393,4475.0
2022-06-17 12:45:00,201.81,201.86,201.52,201.8,9941.0,193.7369,193.7849,193.4585,193.7273,9941.0
2022-06-17 12:50:00,201.73,201.75,201.19,201.3,7767.0,193.6601,193.6793,193.1417,193.2473,7767.0
2022-06-17 12:55:00,201.33,201.69,201.27,201.59,22018.0,193.2761,193.6217,193.2185,193.5257,22018.0
2022-06-17 13:00:00,201.54,202.03,201.49,202.03,6522.0,193.4777,193.9481,193.4297,193.9481,6522.0
2022-06-17 13:05:00,202.06,202.89,202.06,202.88,21890.0,193.9769,194.7737,193.9769,194.7641,21890.0
2022-06-17 13:10:00,202.78,203.25,202.59,203.03,9594.0,194.6681,195.1193,194.4857,194.9081,9594.0
2022-06-17 13:15:00,203.05,203.05,202.71,202.87,4974.0,194.9273,194.9273,194.6009,194.7545,4974.0
2022-06-17 13:20:00,202.8,202.83,202.58,202.83,9286.0,194.6873,194.7161,194.4761,194.7161,9286.0
2022-06-17 13:25:00,202.84,202.84,202.38,202.44,5457.0,194.7257,194.7257,194.2841,194.3417,5457.0
2022-06-17 13:30:00,202.43,202.6,202.18,202.6,12789.0,194.3321,194.4953,194.0921,194.4953,12789.0
2022-06-17 13:35:00,202.59,202.71,202.3,202.4,9959.0,194.4857,194.6009,194.2073,194.3033,9959.0
2022-06-17 13:40:00,202.44,202.73,202.36,202.73,4277.0,194.3417,194.6201,194.2649,194.6201,4277.0
2022-06-17 13:45:00,202.62,202.66,201.91,202.23,53657.0,194.5145,194.5529,193.8329,194.1401,53657.0
2022-06-17 13:50:00,202.25,202.43,202.22,202.31,10896.0,194.1593,194.3321,194.1305,194.2169,10896.0
2022-06-17 13:55:00,202.29,202.63,202.25,202.38,6521.0,194.1977,194.5241,194.1593,194.2841,6521.0
2022-06-17 14:00:00,202.44,202.73,202.37,202.47,12169.0,194.3417,194.6201,194.2745,194.3705,12169.0
2022-06-17 14:05:00,202.54,202.71,202.37,202.65,9497.0,194.4377,194.6009,194.2745,194.5433,9497.0
2022-06-17 14:10:00,202.69,202.84,202.52,202.83,6354.0,194.5817,194.7257,194.4185,194.7161,6354.0
2022-06-17 14:15:00,202.84,203.09,202.71,202.96,4229.0,194.7257,194.9657,194.6009,194.8409,4229.0
2022-06-17 14:20:00,203.03,203.19,203.0,203.02,5406.0,194.9081,195.0617,194.8793,194.8985,5406.0
2022-06-17 14:25:00,202.99,203.01,202.7,202.73,6248.0,194.8697,194.8889,194.5913,194.6201,6248.0
2022-06-17 14:30:00,202.67,202.68,202.3,202.42,6754.0,194.5625,194.5721,194.2073,194.3225,6754.0
2022-06-17 14:35:00,202.62,203.11,202.62,203.11,2757.0,194.5145,194.9849,194.5145,194.9849,2757.0
2022-06-17 14:40:00,203.19,203.4,203.0,203.01,25737.0,195.0617,195.2633,194.8793,194.8889,25737.0
2022-06-17 14:45:00,202.9,203.03,202.76,202.82,6760.0,194.7833,194.9081,194.6489,194.7065,6760.0
2022-06-17 14:50:00,202.69,202.86,202.5,202.61,9604.0,194.5817,194.7449,194.3993,194.5049,9604.0
2022-06-17 14:55:00,202.73,202.78,202.4,202.55,5822.0,194.6201,194.6681,194.3033,194.4473,5822.0
2022-06-17 15:00:00,202.65,202.93,202.48,202.65,10810.0,194.5433,194.8121,194.3801,194.5433,10810.0
2022-06-17 15:05:00,202.61,202.69,202.32,202.41,16646.0,194.5049,194.5817,194.2265,194.3129,16646.0
2022-06-17 15:10:00,202.4,202.41,201.58,201.71,21034.0,194.3033,194.3129,193.5161,193.6409,21034.0
2022-06-17 15:15:00,201.68,202.13,201.6,202.05,12916.0,193.6121,194.0441,193.5353,193.9673,12916.0
2022-06-17 15:20:00,202.1,202.72,202.05,202.66,16457.0,194.0153,194.6105,193.9673,194.5529,16457.0
2022-06-17 15:25:00,202.66,202.97,202.62,202.86,14761.0,194.5529,194.8505,194.5145,194.7449,14761.0
2022-06-17 15:30:00,202.88,202.89,202.27,202.51,28358.0,194.7641,194.7737,194.1785,194.4089,28358.0
2022-06-17 15:35:00,202.51,202.73,202.4,202.72,18309.0,194.4089,194.6201,194.3033,194.6105,18309.0
2022-06-17 15:40:00,202.71,202.72,202.21,202.24,24633.0,194.6009,194.6105,194.1209,194.1497,24633.0
2022-06-17 15:45:00,202.2,202.27,201.94,202.19,22789.0,194.1113,194.1785,193.8617,194.1017,22789.0
2022-06-17 15:50:00,202.2,202.25,201.72,202.07,34904.0,194.1113,194.1593,193.6505,193.9865,34904.0
2022-06-17 15:55:00,202.03,202.31,201.65,201.65,136037.0,193.9481,194.2169,193.5833,193.5833,136037.0
2022-06-21 09:30:00,204.95,205.37,204.84,205.21,21632.0,196.7513,197.1545,196.6457,197.0009,21632.0
2022-06-21 09:35:00,205.31,205.74,205.21,205.71,70897.0,197.0969,197.5097,197.0009,197.4809,70897.0
2022-06-21 09:40:00,205.83,206.07,205.83,206.02,9468.0,197.5961,197.8265,197.5961,197.7785,9468.0
2022-06-21 09:45:00,205.96,205.96,205.65,205.74,14533.0,197.7209,197.7209,197.4233,197.5097,14533.0
2022-06-21 09:50:00,205.81,206.08,205.71,206.08,17931.0,197.5769,197.8361,197.4809,197.8361,17931.0
2022-06-21 09:55:00,206.09,206.66,206.09,206.66,19684.0,197.8457,198.3929,197.8457,198.3929,19684.0
2022-06-21 10:00:00,206.61,206.75,206.41,206.73,6404.0,198.3449,198.4793,198.1529,198.4601,6404.0
2022-06-21 10:05:00,206.79,206.79,206.48,206.56,5419.0,198.5177,198.5177,198.2201,198.2969,5419.0
2022-06-21 10:10:00,206.53,206.75,206.47,206.74,4702.0,198.2681,198.4793,198.2105,198.4697,4702.0
2022-06-21 10:15:00,206.76,206.8,206.48,206.58,12645.0,198.4889,198.5273,198.2201,198.3161,12645.0
2022-06-21 10:20:00,206.71,206.95,206.7,206.94,7111.0,198.4409,198.6713,198.4313,198.6617,7111.0
2022-06-21 10:25:00,206.93,206.93,206.61,206.74,34304.0,198.6521,198.6521,198.3449,198.4697,34304.0
2022-06-21 10:30:00,206.77,207.1,206.71,206.86,4756.0,198.4985,198.8153,198.4409,198.5849,4756.0
2022-06-21 10:35:00,206.77,206.96,206.7,206.96,5317.0,198.4985,198.6809,198.4313,198.6809,5317.0
2022-06-21 10:40:00,206.99,207.07,206.9,207.01,5053.0,198.7097,198.7865,198.6233,198.7289,5053.0
2022-06-21 10:45:00,206.99,207.19,206.92,207.17,3162.0,198.7097,198.9017,198.6425,198.8825,3162.0
2022-06-21 10:50:00,207.16,207.28,207.14,207.17,16061.0,198.8729,198.9881,198.8537,198.8825,16061.0
2022-06-21 10:55:00,207.34,207.41,207.22,207.35,5630.0,199.0457,199.1129,198.9305,199.0553,5630.0
2022-06-21 11:00:00,207.31,207.39,207.2,207.37,113096.0,199.0169,199.0937,198.9113,199.0745,113096.0
2022-06-21 11:05:00,207.29,207.3,207.14,207.21,11065.0,198.9977,199.0073,198.8537,198.9209,11065.0
2022-06-21 11:10:00,207.19,207.19,206.93,206.96,8073.0,198.9017,198.9017,198.6521,198.6809,8073.0
2022-06-21 11:15:00,206.93,207.08,206.93,207.03,2299.0,198.6521,198.7961,198.6521,198.7481,2299.0
2022-06-21 11:20:00,207.08,207.08,206.76,206.8,4837.0,198.7961,198.7961,198.4889,198.5273,4837.0
2022-06-21 11:25:00,206.82,206.88,206.77,206.8,3719.0,198.5465,198.6041,198.4985,198.5273,3719.0
2022-06-21 11:30:00,206.81,206.93,206.76,206.9,5452.0,198.5369,198.6521,198.4889,198.6233,5452.0
2022-06-21 11:35:00,206.92,206.99,206.53,206.56,4101.0,198.6425,198.7097,198.2681,198.2969,4101.0
2022-06-21 11:40:00,206.5,206.72,206.44,206.56,9460.0,198.2393,198.4505,198.1817,198.2969,9460.0
2022-06-21 11:45:00,206.48,206.57,206.43,206.57,3599.0,198.2201,198.3065,198.1721,198.3065,3599.0
2022-06-21 11:50:00,206.63,206.64,206.35,206.39,3199.0,198.3641,198.3737,198.0953,198.1337,3199.0
2022-06-21 11:55:00,206.33,206.45,206.31,206.39,4396.0,198.0761,198.1913,198.0569,198.1337,4396.0
2022-06-21 12:00:00,206.27,206.45,206.25,206.29,6367.0,198.0185,198.1913,197.9993,198.0377,6367.0
2022-06-21 12:05:00,206.27,206.37,206.14,206.15,4256.0,198.0185,198.1145,197.8937,197.9033,4256.0
2022-06-21 12:10:00,206.19,206.3,206.07,206.29,9126.0,197.9417,198.0473,197.8265,198.0377,9126.0
2022-06-21 12:15:00,206.33,206.48,206.29,206.48,2415.0,198.0761,198.2201,198.0377,198.2201,2415.0
2022-06-21 12:20:00,206.46,206.5,206.35,206.48,15502.0,198.2009,198.2393,198.0953,198.2201,15502.0
2022-06-21 12:25:00,206.47,206.61,206.46,206.5,4264.0,198.2105,198.3449,198.2009,198.2393,4264.0
2022-06-21 12:30:00,206.41,206.64,206.41,206.62,5597.0,198.1529,198.3737,198.1529,198.3545,5597.0
2022-06-21 12:35:00,206.55,206.77,206.55,206.74,7569.0,198.2873,198.4985,198.2873,198.4697,7569.0
2022-06-21 12:40:00,206.78,206.78,206.59,206.75,3344.0,198.5081,198.5081,198.3257,198.4793,3344.0
2022-06-21 12:45:00,206.76,206.8,206.65,206.67,4210.0,198.4889,198.5273,198.3833,198.4025,4210.0
2022-06-21 12:50:00,206.75,206.9,206.7,206.9,3038.0,198.4793,198.6233,198.4313,198.6233,3038.0
2022-06-21 12:55:00,206.85,206.94,206.8,206.94,3137.0,198.5753,198.6617,198.5273,198.6617,3137.0
2022-06-21 13:00:00,206.99,207.0,206.86,206.91,4041.0,198.7097,198.7193,198.5849,198.6329,4041.0
2022-06-21 13:05:00,206.89,206.94,206.75,206.9,2740.0,198.6137,198.6617,198.4793,198.6233,2740.0
2022-06-21 13:10:00,206.93,207.14,206.93,207.13,16330.0,198.6521,198.8537,198.6521,198.8441,16330.0
2022-06-21 13:15:00,207.11,207.11,206.91,206.93,3084.0,198.8249,198.8249,198.6329,198.6521,3084.0
2022-06-21 13:20:00,206.86,206.89,206.8,206.85,2330.0,198.5849,198.6137,198.5273,198.5753,2330.0
2022-06-21 13:25:00,206.84,206.93,206.76,206.76,5495.0,198.5657,198.6521,198.4889,198.4889,5495.0
2022-06-21 13:30:00,206.75,207.02,206.75,207.0,280573.0,198.4793,198.7385,198.4793,198.7193,280573.0
2022-06-21 13:35:00,206.94,206.94,206.79,206.79,2469.0,198.6617,198.6617,198.5177,198.5177,2469.0
2022-06-21 13:40:00,206.74,206.83,206.59,206.83,9707.0,198.4697,198.5561,198.3257,198.5561,9707.0
2022-06-21 13:45:00,206.77,206.8,206.65,206.78,9631.0,198.4985,198.5273,198.3833,198.5081,9631.0
2022-06-21 13:50:00,206.8,206.81,206.64,206.64,2860.0,198.5273,198.5369,198.3737,198.3737,2860.0
2022-06-21 13:55:00,206.59,206.63,206.48,206.51,6781.0,198.3257,198.3641,198.2201,198.2489,6781.0
2022-06-21 14:00:00,206.53,206.53,206.38,206.43,4549.0,198.2681,198.2681,198.1241,198.1721,4549.0
2022-06-21 14:05:00,206.49,206.66,206.46,206.66,3502.0,198.2297,198.3929,198.2009,198.3929,3502.0
2022-06-21 14:10:00,206.71,206.76,206.52,206.52,13496.0,198.4409,198.4889,198.2585,198.2585,13496.0
2022-06-21 14:15:00,206.55,206.78,206.54,206.62,25259.0,198.2873,198.5081,198.2777,198.3545,25259.0
2022-06-21 14:20:00,206.6,206.75,206.56,206.56,9318.0,198.3353,198.4793,198.2969,198.2969,9318.0
2022-06-21 14:25:00,206.58,206.72,206.57,206.7,31712.0,198.3161,198.4505,198.3065,198.4313,31712.0
2022-06-21 14:30:00,206.75,206.82,206.68,206.82,9383.0,198.4793,198.5465,198.4121,198.5465,9383.0
2022-06-21 14:35:00,206.82,206.86,206.45,206.53,2606.0,198.5465,198.5849,198.1913,198.2681,2606.0
2022-06-21 14:40:00,206.48,206.88,206.48,206.83,18377.0,198.2201,198.6041,198.2201,198.5561,18377.0
2022-06-21 14:45:00,206.84,206.84,206.65,206.67,5944.0,198.5657,198.5657,198.3833,198.4025,5944.0
2022-06-21 14:50:00,206.68,207.11,206.68,207.11,6227.0,198.4121,198.8249,198.4121,198.8249,6227.0
2022-06-21 14:55:00,207.13,207.18,207.05,207.15,5766.0,198.8441,198.8921,198.7673,198.8633,5766.0
2022-06-21 15:00:00,207.15,207.34,207.09,207.24,32623.0,198.8633,199.0457,198.8057,198.9497,32623.0
2022-06-21 15:05:00,207.23,207.3,207.15,207.27,33502.0,198.9401,199.0073,198.8633,198.9785,33502.0
2022-06-21 15:10:00,207.27,207.41,207.23,207.3,27982.0,198.9785,199.1129,198.9401,199.0073,27982.0
2022-06-21 15:15:00,207.3,207.34,207.16,207.17,50470.0,199.0073,199.0457,198.8729,198.8825,50470.0
2022-06-21 15:20:00,207.17,207.32,207.08,207.24,46830.0,198.8825,199.0265,198.7961,198.9497,46830.0
2022-06-21 15:25:00,207.18,207.18,206.99,207.12,23535.0,198.8921,198.8921,198.7097,198.8345,23535.0
2022-06-21 15:30:00,207.13,207.2,207.01,207.14,61946.0,198.8441,198.9113,198.7289,198.8537,61946.0
2022-06-21 15:35:00,207.07,207.09,206.85,206.89,87732.0,198.7865,198.8057,198.5753,198.6137,87732.0
2022-06-21 15:40:00,206.89,206.95,206.76,206.92,70279.0,198.6137,198.6713,198.4889,198.6425,70279.0
2022-06-21 15:45:00,206.87,206.94,206.83,206.88,110264.0,198.5945,198.6617,198.5561,198.6041,110264.0
2022-06-21 15:50:00,206.9,207.11,206.78,206.9,125789.0,198.6233,198.8249,198.5081,198.6233,125789.0
2022-06-21 15:55:00,206.86,206.86,206.36,206.51,216194.0,198.5849,198.5849,198.1049,198.2489,216194.0
2022-06-22 09:30:00,204.04,205.14,204.04,204.6,19815.0,195.8777,196.9337,195.8777,196.4153,19815.0
2022-06-22 09:35:00,204.49,204.99,204.49,204.81,10510.0,196.3097,196.7897,196.3097,196.6169,10510.0
2022-06-22 09:40:00,204.67,204.96,204.55,204.92,10961.0,196.4825,196.7609,196.3673,196.7225,10961.0
2022-06-22 09:45:00,205.25,205.32,204.88,205.17,9859.0,197.0393,197.1065,196.6841,196.9625,9859.0
2022-06-22 09:50:00,205.17,206.08,204.85,206.05,15079.0,196.9625,197.8361,196.6553,197.8073,15079.0
2022-06-22 09:55:00,206.09,206.26,205.76,205.76,3207.0,197.8457,198.0089,197.5289,197.5289,3207.0
2022-06-22 10:00:00,205.81,206.01,205.39,205.65,3071.0,197.5769,197.7689,197.1737,197.4233,3071.0
2022-06-22 10:05:00,205.62,205.92,205.62,205.92,652.0,197.3945,197.6825,197.3945,197.6825,652.0
2022-06-22 10:10:00,206.03,206.52,205.82,206.52,1300.0,197.7881,198.2585,197.5865,198.2585,1300.0
2022-06-22 10:15:00,206.56,207.05,206.46,207.02,8060.0,198.2969,198.7673,198.2009,198.7385,8060.0
2022-06-22 10:20:00,207.06,207.62,206.96,207.61,8769.0,198.7769,199.3145,198.6809,199.3049,8769.0
2022-06-22 10:25:00,207.48,207.61,207.48,207.61,1831.0,199.1801,199.3049,199.1801,199.3049,1831.0
2022-06-22 10:30:00,207.57,207.92,207.56,207.71,12035.0,199.2665,199.6025,199.2569,199.4009,12035.0
2022-06-22 10:35:00,207.75,208.22,207.63,208.16,7279.0,199.4393,199.8905,199.3241,199.8329,7279.0
2022-06-22 10:40:00,208.18,208.18,207.85,207.95,7266.0,199.8521,199.8521,199.5353,199.6313,7266.0
2022-06-22 10:45:00,207.97,207.97,207.37,207.55,4152.0,199.6505,199.6505,199.0745,199.2473,4152.0
2022-06-22 10:50:00,207.55,207.71,207.44,207.61,2939.0,199.2473,199.4009,199.1417,199.3049,2939.0
2022-06-22 10:55:00,207.51,207.59,207.46,207.59,2319.0,199.2089,199.2857,199.1609,199.2857,2319.0
2022-06-22 11:00:00,207.54,207.54,206.85,207.13,5810.0,199.2377,199.2377,198.5753,198.8441,5810.0
2022-06-22 11:05:00,207.12,207.21,206.89,207.18,7362.0,198.8345,198.9209,198.6137,198.8921,7362.0
2022-06-22 11:10:00,207.18,207.3,207.12,207.3,12696.0,198.8921,199.0073,198.8345,199.0073,12696.0
2022-06-22 11:15:00,207.15,207.55,207.14,207.54,11151.0,198.8633,199.2473,198.8537,199.2377,11151.0
2022-06-22 11:20:00,207.47,207.5,207.27,207.5,2685.0,199.1705,199.1993,198.9785,199.1993,2685.0
2022-06-22 11:25:00,207.38,207.59,207.37,207.59,2791.0,199.0841,199.2857,199.0745,199.2857,2791.0
2022-06-22 11:30:00,207.56,208.06,207.56,207.79,4108.0,199.2569,199.7369,199.2569,199.4777,4108.0
2022-06-22 11:35:00,207.84,207.86,207.74,207.82,1891.0,199.5257,199.5449,199.4297,199.5065,1891.0
2022-06-22 11:40:00,207.78,207.78,207.03,207.05,68904.0,199.4681,199.4681,198.7481,198.7673,68904.0
2022-06-22 11:45:00,207.08,207.13,206.77,207.13,5279.0,198.7961,198.8441,198.4985,198.8441,5279.0
2022-06-22 11:50:00,206.92,206.93,206.58,206.64,5130.0,198.6425,198.6521,198.3161,198.3737,5130.0
2022-06-22 11:55:00,206.67,206.75,206.35,206.35,4002.0,198.4025,198.4793,198.0953,198.0953,4002.0
2022-06-22 12:00:00,206.4,206.99,206.4,206.4,12729.0,198.1433,198.7097,198.1433,198.1433,12729.0
2022-06-22 12:05:00,206.43,206.43,206.09,206.2,2670.0,198.1721,198.1721,197.8457,197.9513,2670.0
2022-06-22 12:10:00,206.32,206.58,206.23,206.48,2731.0,198.0665,198.3161,197.9801,198.2201,2731.0
2022-06-22 12:15:00,206.5,206.81,206.5,206.81,5773.0,198.2393,198.5369,198.2393,198.5369,5773.0
2022-06-22 12:20:00,206.77,206.98,206.74,206.83,13606.0,198.4985,198.7001,198.4697,198.5561,13606.0
2022-06-22 12:25:00,206.78,206.99,206.75,206.86,5871.0,198.5081,198.7097,198.4793,198.5849,5871.0
2022-06-22 12:30:00,206.91,207.19,206.91,207.14,2800.0,198.6329,198.9017,198.6329,198.8537,2800.0
2022-06-22 12:35:00,207.16,207.22,206.94,206.94,5968.0,198.8729,198.9305,198.6617,198.6617,5968.0
2022-06-22 12:40:00,206.97,207.27,206.97,207.26,16650.0,198.6905,198.9785,198.6905,198.9689,16650.0
2022-06-22 12:45:00,207.29,207.32,207.09,207.12,9532.0,198.9977,199.0265,198.8057,198.8345,9532.0
2022-06-22 12:50:00,207.14,207.16,207.06,207.15,8910.0,198.8537,198.8729,198.7769,198.8633,8910.0
2022-06-22 12:55:00,207.21,207.41,207.08,207.41,2230.0,198.9209,199.1129,198.7961,199.1129,2230.0
2022-06-22 13:00:00,207.43,207.44,206.91,207.06,1817.0,199.1321,199.1417,198.6329,198.7769,1817.0
2022-06-22 13:05:00,207.02,207.19,207.02,207.16,4748.0,198.7385,198.9017,198.7385,198.8729,4748.0
2022-06-22 13:10:00,207.24,207.36,207.23,207.32,6182.0,198.9497,199.0649,198.9401,199.0265,6182.0
2022-06-22 13:15:00,207.34,207.63,207.28,207.63,2187.0,199.0457,199.3241,198.9881,199.3241,2187.0
2022-06-22 13:20:00,207.59,207.78,207.59,207.77,1844.0,199.2857,199.4681,199.2857,199.4585,1844.0
2022-06-22 13:25:00,207.76,207.85,207.66,207.71,1293.0,199.4489,199.5353,199.3529,199.4009,1293.0
2022-06-22 13:30:00,207.65,207.65,207.42,207.42,68167.0,199.3433,199.3433,199.1225,199.1225,68167.0
2022-06-22 13:35:00,207.29,207.59,207.29,207.59,3565.0,198.9977,199.2857,198.9977,199.2857,3565.0
2022-06-22 13:40:00,207.56,207.72,207.5,207.72,1954.0,199.2569,199.4105,199.1993,199.4105,1954.0
2022-06-22 13:45:00,207.74,207.92,207.69,207.89,7761.0,199.4297,199.6025,199.3817,199.5737,7761.0
2022-06-22 13:50:00,207.88,207.91,207.55,207.6,27851.0,199.5641,199.5929,199.2473,199.2953,27851.0
2022-06-22 13:55:00,207.65,207.76,207.54,207.65,1804.0,199.3433,199.4489,199.2377,199.3433,1804.0
2022-06-22 14:00:00,207.7,207.93,207.69,207.87,4163.0,199.3913,199.6121,199.3817,199.5545,4163.0
2022-06-22 14:05:00,207.92,208.46,207.92,208.44,17485.0,199.6025,200.1209,199.6025,200.1017,17485.0
2022-06-22 14:10:00,208.42,208.43,208.22,208.34,6076.0,200.0825,200.0921,199.8905,200.0057,6076.0
2022-06-22 14:15:00,208.44,208.61,208.36,208.39,13784.0,200.1017,200.2649,200.0249,200.0537,13784.0
2022-06-22 14:20:00,208.46,208.46,207.95,208.13,12259.0,200.1209,200.1209,199.6313,199.8041,12259.0
2022-06-22 14:25:00,208.13,208.13,207.79,207.94,6764.0,199.8041,199.8041,199.4777,199.6217,6764.0
2022-06-22 14:30:00,207.84,207.98,207.79,207.95,15017.0,199.5257,199.6601,199.4777,199.6313,15017.0
2022-06-22 14:35:00,207.93,207.97,207.82,207.82,35674.0,199.6121,199.6505,199.5065,199.5065,35674.0
2022-06-22 14:40:00,207.83,207.91,207.61,207.74,12787.0,199.5161,199.5929,199.3049,199.4297,12787.0
2022-06-22 14:45:00,207.67,207.84,207.48,207.48,10757.0,199.3625,199.5257,199.1801,199.1801,10757.0
2022-06-22 14:50:00,207.47,207.57,207.38,207.54,9025.0,199.1705,199.2665,199.0841,199.2377,9025.0
2022-06-22 14:55:00,207.61,207.84,207.61,207.77,8803.0,199.3049,199.5257,199.3049,199.4585,8803.0
2022-06-22 15:00:00,207.78,207.89,207.5,207.88,13342.0,199.4681,199.5737,199.1993,199.5641,13342.0
2022-06-22 15:05:00,207.88,207.94,207.57,207.6,10682.0,199.5641,199.6217,199.2665,199.2953,10682.0
2022-06-22 15:10:00,207.56,207.67,207.37,207.54,15481.0,199.2569,199.3625,199.0745,199.2377,15481.0
2022-06-22 15:15:00,207.56,207.66,207.36,207.36,27420.0,199.2569,199.3529,199.0649,199.0649,27420.0
2022-06-22 15:20:00,207.39,207.57,207.37,207.44,35953.0,199.0937,199.2665,199.0745,199.1417,35953.0
2022-06-22 15:25:00,207.4,207.42,206.86,206.94,104492.0,199.1033,199.1225,198.5849,198.6617,104492.0
2022-06-22 15:30:00,206.93,207.05,206.77,206.77,10613.0,198.6521,198.7673,198.4985,198.4985,10613.0
2022-06-22 15:35:00,206.75,206.8,206.47,206.65,17436.0,198.4793,198.5273,198.2105,198.3833,17436.0
2022-06-22 15:40:00,206.57,206.75,206.33,206.71,13190.0,198.3065,198.4793,198.0761,198.4409,13190.0
2022-06-22 15:45:00,206.65,206.66,206.18,206.37,23910.0,198.3833,198.3929,197.9321,198.1145,23910.0
2022-06-22 15:50:00,206.36,206.99,206.25,206.95,38204.0,198.1049,198.7097,197.9993,198.6713,38204.0
2022-06-22 15:55:00,206.93,206.97,206.19,206.19,17063.0,198.6521,198.6905,197.9417,197.9417,17063.0
2022-06-23 09:30:00,207.38,207.72,207.09,207.42,15277.0,199.0841,199.4105,198.8057,199.1225,15277.0
2022-06-23 09:35:00,207.3,207.3,207.09,207.23,12495.0,199.0073,199.0073,198.8057,198.9401,12495.0
2022-06-23 09:40:00,207.13,207.75,207.13,207.4,17294.0,198.8441,199.4393,198.8441,199.1033,17294.0
2022-06-23 09:45:00,207.41,207.56,206.89,207.52,12128.0,199.1129,199.2569,198.6137,199.2185,12128.0
2022-06-23 09:50:00,207.25,207.25,206.52,206.63,5908.0,198.9593,198.9593,198.2585,198.3641,5908.0
2022-06-23 09:55:00,206.59,207.75,206.58,207.75,9775.0,198.3257,199.4393,198.3161,199.4393,9775.0
2022-06-23 10:00:00,207.65,207.87,207.65,207.66,4084.0,199.3433,199.5545,199.3433,199.3529,4084.0
2022-06-23 10:05:00,207.82,207.84,207.15,207.15,3378.0,199.5065,199.5257,198.8633,198.8633,3378.0
2022-06-23 10:10:00,207.17,207.45,206.83,207.16,6944.0,198.8825,199.1513,198.5561,198.8729,6944.0
2022-06-23 10:15:00,207.14,207.43,207.1,207.28,11419.0,198.8537,199.1321,198.8153,198.9881,11419.0
2022-06-23 10:20:00,207.33,207.79,207.32,207.6,1729.0,199.0361,199.4777,199.0265,199.2953,1729.0
2022-06-23 10:25:00,207.49,207.79,207.26,207.44,3549.0,199.1897,199.4777,198.9689,199.1417,3549.0
2022-06-23 10:30:00,207.55,207.65,207.31,207.45,8373.0,199.2473,199.3433,199.0169,199.1513,8373.0
2022-06-23 10:35:00,207.25,207.81,207.16,207.81,10483.0,198.9593,199.4969,198.8729,199.4969,10483.0
2022-06-23 10:40:00,207.96,208.21,207.95,207.95,16367.0,199.6409,199.8809,199.6313,199.6313,16367.0
2022-06-23 10:45:00,207.94,208.29,207.93,207.95,6243.0,199.6217,199.9577,199.6121,199.6313,6243.0
2022-06-23 10:50:00,207.96,208.09,207.86,208.03,2745.0,199.6409,199.7657,199.5449,199.7081,2745.0
2022-06-23 10:55:00,208.2,208.42,208.18,208.28,5042.0,199.8713,200.0825,199.8521,199.9481,5042.0
2022-06-23 11:00:00,208.24,208.24,207.74,207.74,10100.0,199.9097,199.9097,199.4297,199.4297,10100.0
2022-06-23 11:05:00,207.76,207.99,207.69,207.99,2302.0,199.4489,199.6697,199.3817,199.6697,2302.0
2022-06-23 11:10:00,208.01,208.46,207.96,208.35,10413.0,199.6889,200.1209,199.6409,200.0153,10413.0
2022-06-23 11:15:00,208.26,208.31,208.18,208.26,3332.0,199.9289,199.9769,199.8521,199.9289,3332.0
2022-06-23 11:20:00,208.22,208.29,207.76,207.81,5354.0,199.8905,199.9577,199.4489,199.4969,5354.0
2022-06-23 11:25:00,207.84,207.93,207.81,207.86,3300.0,199.5257,199.6121,199.4969,199.5449,3300.0
2022-06-23 11:30:00,207.91,208.0,207.37,207.47,7970.0,199.5929,199.6793,199.0745,199.1705,7970.0
2022-06-23 11:35:00,207.37,207.37,207.09,207.14,3647.0,199.0745,199.0745,198.8057,198.8537,3647.0
2022-06-23 11:40:00,207.0,207.32,207.0,207.32,2645.0,198.7193,199.0265,198.7193,199.0265,2645.0
2022-06-23 11:45:00,207.37,207.45,207.24,207.45,3537.0,199.0745,199.1513,198.9497,199.1513,3537.0
2022-06-23 11:50:00,207.42,207.47,207.31,207.32,15070.0,199.1225,199.1705,199.0169,199.0265,15070.0
2022-06-23 11:55:00,207.23,207.23,206.85,206.85,6096.0,198.9401,198.9401,198.5753,198.5753,6096.0
2022-06-23 12:00:00,206.91,206.91,206.24,206.26,19436.0,198.6329,198.6329,197.9897,198.0089,19436.0
2022-06-23 12:05:00,206.21,206.55,206.19,206.37,9685.0,197.9609,198.2873,197.9417,198.1145,9685.0
2022-06-23 12:10:00,206.25,206.56,206.24,206.52,3000.0,197.9993,198.2969,197.9897,198.2585,3000.0
2022-06-23 12:15:00,206.45,206.84,206.39,206.73,9598.0,198.1913,198.5657,198.1337,198.4601,9598.0
2022-06-23 12:20:00,206.76,206.94,206.63,206.75,8481.0,198.4889,198.6617,198.3641,198.4793,8481.0
2022-06-23 12:25:00,206.72,206.79,206.51,206.57,15981.0,198.4505,198.5177,198.2489,198.3065,15981.0
2022-06-23 12:30:00,206.57,206.62,206.31,206.33,5139.0,198.3065,198.3545,198.0569,198.0761,5139.0
2022-06-23 12:35:00,206.34,206.39,206.0,206.06,2300.0,198.0857,198.1337,197.7593,197.8169,2300.0
2022-06-23 12:40:00,205.99,206.29,205.99,206.05,8129.0,197.7497,198.0377,197.7497,197.8073,8129.0
2022-06-23 12:45:00,205.94,206.25,205.85,206.1,31632.0,197.7017,197.9993,197.6153,197.8553,31632.0
2022-06-23 12:50:00,206.07,206.16,205.7,206.09,56315.0,197.8265,197.9129,197.4713,197.8457,56315.0
2022-06-23 12:55:00,206.02,206.13,205.88,205.92,24470.0,197.7785,197.8841,197.6441,197.6825,24470.0
2022-06-23 13:00:00,205.96,205.96,205.57,205.78,37523.0,197.7209,197.7209,197.3465,197.5481,37523.0
2022-06-23 13:05:00,205.88,206.29,205.84,206.12,14001.0,197.6441,198.0377,197.6057,197.8745,14001.0
2022-06-23 13:10:00,206.06,206.28,206.05,206.17,6913.0,197.8169,198.0281,197.8073,197.9225,6913.0
2022-06-23 13:15:00,206.18,206.39,206.18,206.33,4665.0,197.9321,198.1337,197.9321,198.0761,4665.0
2022-06-23 13:20:00,206.22,206.5,206.01,206.19,4097.0,197.9705,198.2393,197.7689,197.9417,4097.0
2022-06-23 13:25:00,206.26,206.36,206.07,206.09,13882.0,198.0089,198.1049,197.8265,197.8457,13882.0
2022-06-23 13:30:00,206.12,206.32,206.09,206.26,12700.0,197.8745,198.0665,197.8457,198.0089,12700.0
2022-06-23 13:35:00,206.29,206.37,205.95,206.06,7530.0,198.0377,198.1145,197.7113,197.8169,7530.0
2022-06-23 13:40:00,206.1,206.11,205.8,206.07,10962.0,197.8553,197.8649,197.5673,197.8265,10962.0
2022-06-23 13:45:00,205.97,206.3,205.97,206.3,7272.0,197.7305,198.0473,197.7305,198.0473,7272.0
2022-06-23 13:50:00,206.28,206.64,206.28,206.56,8108.0,198.0281,198.3737,198.0281,198.2969,8108.0
2022-06-23 13:55:00,206.65,206.7,206.5,206.5,10190.0,198.3833,198.4313,198.2393,198.2393,10190.0
2022-06-23 14:00:00,206.68,206.73,206.53,206.62,3668.0,198.4121,198.4601,198.2681,198.3545,3668.0
2022-06-23 14:05:00,206.59,206.69,206.59,206.69,2387.0,198.3257,198.4217,198.3257,198.4217,2387.0
2022-06-23 14:10:00,206.6,206.8,206.53,206.68,4095.0,198.3353,198.5273,198.2681,198.4121,4095.0
2022-06-23 14:15:00,206.61,206.75,206.52,206.53,53660.0,198.3449,198.4793,198.2585,198.2681,53660.0
2022-06-23 14:20:00,206.65,206.81,206.51,206.76,27871.0,198.3833,198.5369,198.2489,198.4889,27871.0
2022-06-23 14:25:00,206.81,207.06,206.79,207.0,5750.0,198.5369,198.7769,198.5177,198.7193,5750.0
2022-06-23 14:30:00,207.03,207.43,207.03,207.4,7406.0,198.7481,199.1321,198.7481,199.1033,7406.0
2022-06-23 14:35:00,207.37,207.54,207.27,207.45,10996.0,199.0745,199.2377,198.9785,199.1513,10996.0
2022-06-23 14:40:00,207.5,207.5,207.36,207.41,14101.0,199.1993,199.1993,199.0649,199.1129,14101.0
2022-06-23 14:45:00,207.39,207.39,207.22,207.28,3199.0,199.0937,199.0937,198.9305,198.9881,3199.0
2022-06-23 14:50:00,207.34,207.39,207.3,207.38,5545.0,199.0457,199.0937,199.0073,199.0841,5545.0
2022-06-23 14:55:00,207.26,207.42,207.24,207.42,20367.0,198.9689,199.1225,198.9497,199.1225,20367.0
2022-06-23 15:00:00,207.37,207.5,207.24,207.5,4840.0,199.0745,199.1993,198.9497,199.1993,4840.0
2022-06-23 15:05:00,207.5,207.7,207.49,207.55,8207.0,199.1993,199.3913,199.1897,199.2473,8207.0
2022-06-23 15:10:00,207.59,207.66,207.48,207.63,10243.0,199.2857,199.3529,199.1801,199.3241,10243.0
2022-06-23 15:15:00,207.63,207.67,207.34,207.53,5771.0,199.3241,199.3625,199.0457,199.2281,5771.0
2022-06-23 15:20:00,207.51,207.71,207.51,207.6,11383.0,199.2089,199.4009,199.2089,199.2953,11383.0
2022-06-23 15:25:00,207.59,207.99,207.59,207.87,8248.0,199.2857,199.6697,199.2857,199.5545,8248.0
2022-06-23 15:30:00,207.88,208.53,207.88,208.5,26829.0,199.5641,200.1881,199.5641,200.1593,26829.0
2022-06-23 15:35:00,208.52,208.53,208.17,208.19,24585.0,200.1785,200.1881,199.8425,199.8617,24585.0
2022-06-23 15:40:00,208.2,208.52,208.13,208.33,26757.0,199.8713,200.1785,199.8041,199.9961,26757.0
2022-06-23 15:45:00,208.32,208.73,208.31,208.72,60287.0,199.9865,200.3801,199.9769,200.3705,60287.0
2022-06-23 15:50:00,208.76,208.91,208.35,208.37,76205.0,200.4089,200.5529,200.0153,200.0345,76205.0
2022-06-23 15:55:00,208.38,208.71,208.28,208.55,150444.0,200.0441,200.3609,199.9481,200.2073,150444.0
2022-06-24 09:30:00,210.39,211.09,210.34,211.09,12980.0,201.9737,202.6457,201.9257,202.6457,12980.0
2022-06-24 09:35:00,211.13,211.21,210.71,210.87,14008.0,202.6841,202.7609,202.2809,202.4345,14008.0
2022-06-24 09:40:00,210.89,211.58,210.83,211.5,34604.0,202.4537,203.1161,202.3961,203.0393,34604.0
2022-06-24 09:45:00,211.5,211.88,211.41,211.85,55353.0,203.0393,203.4041,202.9529,203.3753,55353.0
2022-06-24 09:50:00,211.85,211.97,211.77,211.97,20805.0,203.3753,203.4905,203.2985,203.4905,20805.0
2022-06-24 09:55:00,211.9,211.91,211.68,211.81,11397.0,203.4233,203.4329,203.2121,203.3369,11397.0
2022-06-24 10:00:00,211.86,213.29,211.85,213.04,37221.0,203.3849,204.7577,203.3753,204.5177,37221.0
2022-06-24 10:05:00,212.98,213.56,212.98,213.48,7784.0,204.4601,205.0169,204.4601,204.9401,7784.0
2022-06-24 10:10:00,213.5,213.5,213.07,213.07,18192.0,204.9593,204.9593,204.5465,204.5465,18192.0
2022-06-24 10:15:00,213.2,213.52,213.2,213.32,2793.0,204.6713,204.9785,204.6713,204.7865,2793.0
2022-06-24 10:20:00,213.38,213.66,213.29,213.55,28789.0,204.8441,205.1129,204.7577,205.0073,28789.0
2022-06-24 10:25:00,213.51,213.51,213.19,213.29,8293.0,204.9689,204.9689,204.6617,204.7577,8293.0
2022-06-24 10:30:00,213.38,213.47,213.21,213.35,14351.0,204.8441,204.9305,204.6809,204.8153,14351.0
2022-06-24 10:35:00,213.36,213.37,213.06,213.09,10121.0,204.8249,204.8345,204.5369,204.5657,10121.0
2022-06-24 10:40:00,213.12,213.13,212.86,213.06,5717.0,204.5945,204.6041,204.3449,204.5369,5717.0
2022-06-24 10:45:00,212.93,213.32,212.92,213.32,931.0,204.4121,204.7865,204.4025,204.7865,931.0
2022-06-24 10:50:00,213.15,213.26,213.08,213.17,26181.0,204.6233,204.7289,204.5561,204.6425,26181.0
2022-06-24 10:55:00,213.21,213.45,213.13,213.32,10287.0,204.6809,204.9113,204.6041,204.7865,10287.0
2022-06-24 11:00:00,213.29,213.65,213.27,213.65,10324.0,204.7577,205.1033,204.7385,205.1033,10324.0
2022-06-24 11:05:00,213.67,213.68,213.46,213.56,5556.0,205.1225,205.1321,204.9209,205.0169,5556.0
2022-06-24 11:10:00,213.54,213.57,213.34,213.36,3451.0,204.9977,205.0265,204.8057,204.8249,3451.0
2022-06-24 11:15:00,213.24,213.26,213.0,213.06,5204.0,204.7097,204.7289,204.4793,204.5369,5204.0
2022-06-24 11:20:00,213.08,213.24,213.04,213.17,7741.0,204.5561,204.7097,204.5177,204.6425,7741.0
2022-06-24 11:25:00,213.17,213.43,213.17,213.43,3300.0,204.6425,204.8921,204.6425,204.8921,3300.0
2022-06-24 11:30:00,213.51,213.51,213.36,213.36,3867.0,204.9689,204.9689,204.8249,204.8249,3867.0
2022-06-24 11:35:00,213.34,213.53,213.3,213.53,3300.0,204.8057,204.9881,204.7673,204.9881,3300.0
2022-06-24 11:40:00,213.52,213.62,213.48,213.54,20462.0,204.9785,205.0745,204.9401,204.9977,20462.0
2022-06-24 11:45:00,213.53,213.54,213.36,213.47,19786.0,204.9881,204.9977,204.8249,204.9305,19786.0
2022-06-24 11:50:00,213.39,213.65,213.35,213.56,3627.0,204.8537,205.1033,204.8153,205.0169,3627.0
2022-06-24 11:55:00,213.57,213.57,213.4,213.57,4405.0,205.0265,205.0265,204.8633,205.0265,4405.0
2022-06-24 12:00:00,213.55,213.77,213.49,213.72,3202.0,205.0073,205.2185,204.9497,205.1705,3202.0
2022-06-24 12:05:00,213.68,213.69,213.67,213.68,1200.0,205.1321,205.1417,205.1225,205.1321,1200.0
2022-06-24 12:10:00,213.65,213.7,213.64,213.67,1670.0,205.1033,205.1513,205.0937,205.1225,1670.0
2022-06-24 12:15:00,213.68,213.78,213.64,213.77,4161.0,205.1321,205.2281,205.0937,205.2185,4161.0
2022-06-24 12:20:00,213.7,213.73,213.49,213.56,6274.0,205.1513,205.1801,204.9497,205.0169,6274.0
2022-06-24 12:25:00,213.56,213.56,213.45,213.5,1450.0,205.0169,205.0169,204.9113,204.9593,1450.0
2022-06-24 12:30:00,213.48,213.48,213.34,213.34,970.0,204.9401,204.9401,204.8057,204.8057,970.0
2022-06-24 12:35:00,213.32,213.5,213.32,213.5,600.0,204.7865,204.9593,204.7865,204.9593,600.0
2022-06-24 12:40:00,213.5,213.71,213.49,213.71,7577.0,204.9593,205.1609,204.9497,205.1609,7577.0
2022-06-24 12:45:00,213.61,213.61,213.44,213.48,3563.0,205.0649,205.0649,204.9017,204.9401,3563.0
2022-06-24 12:50:00,213.5,213.64,213.5,213.64,427.0,204.9593,205.0937,204.9593,205.0937,427.0
2022-06-24 12:55:00,213.68,213.69,213.66,213.69,988.0,205.1321,205.1417,205.1129,205.1417,988.0
2022-06-24 13:00:00,213.66,213.88,213.66,213.8,2542.0,205.1129,205.3241,205.1129,205.2473,2542.0
2022-06-24 13:05:00,213.74,213.8,213.74,213.8,1935.0,205.1897,205.2473,205.1897,205.2473,1935.0
2022-06-24 13:10:00,213.82,213.89,213.82,213.89,2552.0,205.2665,205.3337,205.2665,205.3337,2552.0
2022-06-24 13:15:00,213.85,213.85,213.73,213.74,1627.0,205.2953,205.2953,205.1801,205.1897,1627.0
2022-06-24 13:20:00,213.64,213.72,213.63,213.69,1335.0,205.0937,205.1705,205.0841,205.1417,1335.0
2022-06-24 13:25:00,213.66,213.72,213.58,213.71,4685.0,205.1129,205.1705,205.0361,205.1609,4685.0
2022-06-24 13:30:00,213.59,213.75,213.59,213.66,2500.0,205.0457,205.1993,205.0457,205.1129,2500.0
2022-06-24 13:35:00,213.7,213.7,213.57,213.63,1839.0,205.1513,205.1513,205.0265,205.0841,1839.0
2022-06-24 13:40:00,213.6,213.79,213.58,213.79,4652.0,205.0553,205.2377,205.0361,205.2377,4652.0
2022-06-24 13:45:00,213.72,213.76,213.64,213.65,2000.0,205.1705,205.2089,205.0937,205.1033,2000.0
2022-06-24 13:50:00,213.7,213.76,213.55,213.55,7865.0,205.1513,205.2089,205.0073,205.0073,7865.0
2022-06-24 13:55:00,213.55,213.73,213.47,213.48,67738.0,205.0073,205.1801,204.9305,204.9401,67738.0
2022-06-24 14:00:00,213.57,213.63,213.54,213.54,1068.0,205.0265,205.0841,204.9977,204.9977,1068.0
2022-06-24 14:05:00,213.54,213.63,213.47,213.52,13798.0,204.9977,205.0841,204.9305,204.9785,13798.0
2022-06-24 14:10:00,213.54,213.7,213.53,213.66,11496.0,204.9977,205.1513,204.9881,205.1129,11496.0
2022-06-24 14:15:00,213.65,213.76,213.58,213.67,3888.0,205.1033,205.2089,205.0361,205.1225,3888.0
2022-06-24 14:20:00,213.69,213.69,213.58,213.63,1093.0,205.1417,205.1417,205.0361,205.0841,1093.0
2022-06-24 14:25:00,213.62,213.81,213.61,213.73,7210.0,205.0745,205.2569,205.0649,205.1801,7210.0
2022-06-24 14:30:00,213.74,213.93,213.74,213.89,3709.0,205.1897,205.3721,205.1897,205.3337,3709.0
2022-06-24 14:35:00,213.9,213.94,213.77,213.77,6585.0,205.3433,205.3817,205.2185,205.2185,6585.0
2022-06-24 14:40:00,213.81,213.89,213.81,213.84,1917.0,205.2569,205.3337,205.2569,205.2857,1917.0
2022-06-24 14:45:00,213.89,213.98,213.88,213.98,2327.0,205.3337,205.4201,205.3241,205.4201,2327.0
2022-06-24 14:50:00,213.96,214.0,213.92,214.0,4730.0,205.4009,205.4393,205.3625,205.4393,4730.0
2022-06-24 14:55:00,213.94,214.05,213.91,214.05,3950.0,205.3817,205.4873,205.3529,205.4873,3950.0
2022-06-24 15:00:00,214.05,214.05,213.95,214.03,2884.0,205.4873,205.4873,205.3913,205.4681,2884.0
2022-06-24 15:05:00,214.07,214.08,213.97,214.06,2235.0,205.5065,205.5161,205.4105,205.4969,2235.0
2022-06-24 15:10:00,213.96,214.0,213.92,213.99,3396.0,205.4009,205.4393,205.3625,205.4297,3396.0
2022-06-24 15:15:00,214.06,214.16,214.05,214.13,2707.0,205.4969,205.5929,205.4873,205.5641,2707.0
2022-06-24 15:20:00,214.12,214.2,214.11,214.18,5272.0,205.5545,205.6313,205.5449,205.6121,5272.0
2022-06-24 15:25:00,214.19,214.21,214.07,214.21,3735.0,205.6217,205.6409,205.5065,205.6409,3735.0
2022-06-24 15:30:00,214.2,214.23,214.04,214.05,22488.0,205.6313,205.6601,205.4777,205.4873,22488.0
2022-06-24 15:35:00,214.03,214.27,214.02,214.27,6240.0,205.4681,205.6985,205.4585,205.6985,6240.0
2022-06-24 15:40:00,214.27,214.43,214.26,214.42,6796.0,205.6985,205.8521,205.6889,205.8425,6796.0
2022-06-24 15:45:00,214.37,214.49,214.32,214.36,25796.0,205.7945,205.9097,205.7465,205.7849,25796.0
2022-06-24 15:50:00,214.37,214.84,214.37,214.83,43901.0,205.7945,206.2457,205.7945,206.2361,43901.0
2022-06-24 15:55:00,214.84,215.13,214.59,215.13,83490.0,206.2457,206.5241,206.0057,206.5241,83490.0
2022-06-27 09:30:00,215.82,215.82,214.77,214.78,23927.0,207.1865,207.1865,206.1785,206.1881,23927.0
2022-06-27 09:35:00,214.6,214.82,214.37,214.82,10116.0,206.0153,206.2265,205.7945,206.2265,10116.0
2022-06-27 09:40:00,214.76,214.8,214.19,214.29,14864.0,206.1689,206.2073,205.6217,205.7177,14864.0
2022-06-27 09:45:00,214.2,214.34,213.76,213.82,22627.0,205.6313,205.7657,205.2089,205.2665,22627.0
2022-06-27 09:50:00,213.87,214.5,213.83,214.49,7921.0,205.3145,205.9193,205.2761,205.9097,7921.0
2022-06-27 09:55:00,214.45,214.45,214.03,214.03,7024.0,205.8713,205.8713,205.4681,205.4681,7024.0
2022-06-27 10:00:00,214.09,214.6,214.09,214.57,1200.0,205.5257,206.0153,205.5257,205.9865,1200.0
2022-06-27 10:05:00,214.95,214.95,214.28,214.43,8199.0,206.3513,206.3513,205.7081,205.8521,8199.0
2022-06-27 10:10:00,214.33,214.33,214.09,214.21,7163.0,205.7561,205.7561,205.5257,205.6409,7163.0
2022-06-27 10:15:00,214.35,214.49,213.94,214.28,9135.0,205.7753,205.9097,205.3817,205.7081,9135.0
2022-06-27 10:20:00,214.45,214.73,214.4,214.4,2858.0,205.8713,206.1401,205.8233,205.8233,2858.0
2022-06-27 10:25:00,214.25,214.34,213.96,214.1,20083.0,205.6793,205.7657,205.4009,205.5353,20083.0
2022-06-27 10:30:00,213.99,214.57,213.98,214.55,19007.0,205.4297,205.9865,205.4201,205.9673,19007.0
2022-06-27 10:35:00,214.56,214.57,214.33,214.53,3657.0,205.9769,205.9865,205.7561,205.9481,3657.0
2022-06-27 10:40:00,214.51,214.89,214.42,214.89,11461.0,205.9289,206.2937,205.8425,206.2937,11461.0
2022-06-27 10:45:00,214.77,215.09,214.64,215.03,5018.0,206.1785,206.4857,206.0537,206.4281,5018.0
2022-06-27 10:50:00,215.33,215.39,215.25,215.33,3414.0,206.7161,206.7737,206.6393,206.7161,3414.0
2022-06-27 10:55:00,215.39,215.63,215.36,215.36,6018.0,206.7737,207.0041,206.7449,206.7449,6018.0
2022-06-27 11:00:00,215.36,215.36,215.19,215.19,1603.0,206.7449,206.7449,206.5817,206.5817,1603.0
2022-06-27 11:05:00,215.22,215.48,215.11,215.14,80954.0,206.6105,206.8601,206.5049,206.5337,80954.0
2022-06-27 11:10:00,215.06,215.06,214.93,214.96,800.0,206.4569,206.4569,206.3321,206.3609,800.0
2022-06-27 11:15:00,215.01,215.27,215.01,215.18,1982.0,206.4089,206.6585,206.4089,206.5721,1982.0
2022-06-27 11:20:00,215.52,215.62,215.52,215.62,663.0,206.8985,206.9945,206.8985,206.9945,663.0
2022-06-27 11:25:00,215.68,215.76,215.68,215.74,2325.0,207.0521,207.1289,207.0521,207.1097,2325.0
2022-06-27 11:30:00,215.63,215.63,215.44,215.45,2517.0,207.0041,207.0041,206.8217,206.8313,2517.0
2022-06-27 11:35:00,215.35,215.44,215.23,215.41,8412.0,206.7353,206.8217,206.6201,206.7929,8412.0
2022-06-27 11:40:00,215.4,215.71,215.4,215.68,1882.0,206.7833,207.0809,206.7833,207.0521,1882.0
2022-06-27 11:45:00,215.72,215.75,215.49,215.58,14100.0,207.0905,207.1193,206.8697,206.9561,14100.0
2022-06-27 11:50:00,215.55,215.6,215.41,215.43,20438.0,206.9273,206.9753,206.7929,206.8121,20438.0
2022-06-27 11:55:00,215.42,215.55,215.27,215.49,3551.0,206.8025,206.9273,206.6585,206.8697,3551.0
2022-06-27 12:00:00,215.47,215.51,214.97,215.04,5945.0,206.8505,206.8889,206.3705,206.4377,5945.0
2022-06-27 12:05:00,215.01,215.11,214.97,215.03,3245.0,206.4089,206.5049,206.3705,206.4281,3245.0
2022-06-27 12:10:00,214.97,215.12,214.97,215.1,1529.0,206.3705,206.5145,206.3705,206.4953,1529.0
2022-06-27 12:15:00,215.03,215.17,214.83,215.17,2019.0,206.4281,206.5625,206.2361,206.5625,2019.0
2022-06-27 12:20:00,215.16,215.17,214.92,214.93,1915.0,206.5529,206.5625,206.3225,206.3321,1915.0
2022-06-27 12:25:00,214.9,214.9,214.59,214.65,1802.0,206.3033,206.3033,206.0057,206.0633,1802.0
2022-06-27 12:30:00,214.62,214.62,214.37,214.42,2198.0,206.0345,206.0345,205.7945,205.8425,2198.0
2022-06-27 12:35:00,214.54,214.67,214.5,214.62,1852.0,205.9577,206.0825,205.9193,206.0345,1852.0
2022-06-27 12:40:00,214.59,214.88,214.59,214.88,13757.0,206.0057,206.2841,206.0057,206.2841,13757.0
2022-06-27 12:45:00,214.93,214.93,214.87,214.92,3586.0,206.3321,206.3321,206.2745,206.3225,3586.0
2022-06-27 12:50:00,214.89,215.07,214.89,215.01,1500.0,206.2937,206.4665,206.2937,206.4089,1500.0
2022-06-27 12:55:00,214.95,214.98,214.93,214.96,2508.0,206.3513,206.3801,206.3321,206.3609,2508.0
2022-06-27 13:00:00,215.06,215.06,214.6,214.81,13285.0,206.4569,206.4569,206.0153,206.2169,13285.0
2022-06-27 13:05:00,214.53,214.7,214.46,214.7,2004.0,205.9481,206.1113,205.8809,206.1113,2004.0
2022-06-27 13:10:00,214.73,215.01,214.71,214.96,6466.0,206.1401,206.4089,206.1209,206.3609,6466.0
2022-06-27 13:15:00,214.94,215.0,214.75,214.97,2175.0,206.3417,206.3993,206.1593,206.3705,2175.0
2022-06-27 13:20:00,214.95,215.02,214.75,214.97,2459.0,206.3513,206.4185,206.1593,206.3705,2459.0
2022-06-27 13:25:00,214.89,214.9,214.75,214.75,808.0,206.2937,206.3033,206.1593,206.1593,808.0
2022-06-27 13:30:00,214.71,214.77,214.62,214.63,2281.0,206.1209,206.1785,206.0345,206.0441,2281.0
2022-06-27 13:35:00,214.56,214.72,214.49,214.72,20571.0,205.9769,206.1305,205.9097,206.1305,20571.0
2022-06-27 13:40:00,214.67,214.68,214.32,214.39,3098.0,206.0825,206.0921,205.7465,205.8137,3098.0
2022-06-27 13:45:00,214.17,214.24,214.16,214.24,4483.0,205.6025,205.6697,205.5929,205.6697,4483.0
2022-06-27 13:50:00,214.35,214.47,214.35,214.41,6311.0,205.7753,205.8905,205.7753,205.8329,6311.0
2022-06-27 13:55:00,214.42,214.44,214.33,214.33,3400.0,205.8425,205.8617,205.7561,205.7561,3400.0
2022-06-27 14:00:00,214.27,214.45,214.15,214.4,6395.0,205.6985,205.8713,205.5833,205.8233,6395.0
2022-06-27 14:05:00,214.33,214.36,214.26,214.36,2570.0,205.7561,205.7849,205.6889,205.7849,2570.0
2022-06-27 14:10:00,214.29,214.5,214.23,214.5,2412.0,205.7177,205.9193,205.6601,205.9193,2412.0
2022-06-27 14:15:00,214.5,214.75,214.5,214.73,9884.0,205.9193,206.1593,205.9193,206.1401,9884.0
2022-06-27 14:20:00,214.74,214.74,214.52,214.56,89698.0,206.1497,206.1497,205.9385,205.9769,89698.0
2022-06-27 14:25:00,214.54,214.54,214.35,214.46,4646.0,205.9577,205.9577,205.7753,205.8809,4646.0
2022-06-27 14:30:00,214.48,214.66,214.42,214.66,3135.0,205.9001,206.0729,205.8425,206.0729,3135.0
2022-06-27 14:35:00,214.62,214.8,214.61,214.8,2415.0,206.0345,206.2073,206.0249,206.2073,2415.0
2022-06-27 14:40:00,214.75,214.75,214.6,214.62,1987.0,206.1593,206.1593,206.0153,206.0345,1987.0
2022-06-27 14:45:00,214.62,214.81,214.5,214.81,2278.0,206.0345,206.2169,205.9193,206.2169,2278.0
2022-06-27 14:50:00,214.69,214.72,214.45,214.54,5059.0,206.1017,206.1305,205.8713,205.9577,5059.0
2022-06-27 14:55:00,214.57,214.65,214.45,214.45,10423.0,205.9865,206.0633,205.8713,205.8713,10423.0
2022-06-27 15:00:00,214.43,214.49,213.93,214.03,9074.0,205.8521,205.9097,205.3721,205.4681,9074.0
2022-06-27 15:05:00,213.9,214.35,213.86,214.32,7361.0,205.3433,205.7753,205.3049,205.7465,7361.0
2022-06-27 15:10:00,214.29,214.65,214.28,214.65,4036.0,205.7177,206.0633,205.7081,206.0633,4036.0
2022-06-27 15:15:00,214.62,214.77,214.54,214.77,4515.0,206.0345,206.1785,205.9577,206.1785,4515.0
2022-06-27 15:20:00,214.5,214.56,214.48,214.49,13429.0,205.9193,205.9769,205.9001,205.9097,13429.0
2022-06-27 15:25:00,214.5,214.69,214.4,214.55,50820.0,205.9193,206.1017,205.8233,205.9673,50820.0
2022-06-27 15:30:00,214.45,214.49,214.26,214.29,24383.0,205.8713,205.9097,205.6889,205.7177,24383.0
2022-06-27 15:35:00,214.25,214.28,213.93,214.04,32435.0,205.6793,205.7081,205.3721,205.4777,32435.0
2022-06-27 15:40:00,214.07,214.58,213.99,214.58,35746.0,205.5065,205.9961,205.4297,205.9961,35746.0
2022-06-27 15:45:00,214.54,214.72,214.32,214.5,32398.0,205.9577,206.1305,205.7465,205.9193,32398.0
2022-06-27 15:50:00,214.44,214.44,213.77,213.92,87487.0,205.8617,205.8617,205.2185,205.3625,87487.0
2022-06-27 15:55:00,213.94,214.41,213.93,214.4,125394.0,205.3817,205.8329,205.3721,205.8233,125394.0
2022-06-28 09:30:00,215.37,216.76,215.36,216.53,13777.0,206.7545,208.0889,206.7449,207.8681,13777.0
2022-06-28 09:35:00,216.5,216.87,216.43,216.73,13918.0,207.8393,208.1945,207.7721,208.0601,13918.0
2022-06-28 09:40:00,216.62,216.69,216.43,216.49,3187.0,207.9545,208.0217,207.7721,207.8297,3187.0
2022-06-28 09:45:00,216.69,216.69,216.24,216.65,8573.0,208.0217,208.0217,207.5897,207.9833,8573.0
2022-06-28 09:50:00,216.61,216.75,216.58,216.67,5382.0,207.9449,208.0793,207.9161,208.0025,5382.0
2022-06-28 09:55:00,216.63,216.63,216.07,216.26,2336.0,207.9641,207.9641,207.4265,207.6089,2336.0
2022-06-28 10:00:00,216.21,216.37,215.71,215.75,3802.0,207.5609,207.7145,207.0809,207.1193,3802.0
2022-06-28 10:05:00,215.72,215.72,215.07,215.24,10120.0,207.0905,207.0905,206.4665,206.6297,10120.0
2022-06-28 10:10:00,215.23,215.55,215.22,215.55,3617.0,206.6201,206.9273,206.6105,206.9273,3617.0
2022-06-28 10:15:00,215.53,215.58,215.27,215.28,3600.0,206.9081,206.9561,206.6585,206.6681,3600.0
2022-06-28 10:20:00,215.22,215.31,214.84,215.07,5648.0,206.6105,206.6969,206.2457,206.4665,5648.0
2022-06-28 10:25:00,215.06,215.18,214.94,214.95,4595.0,206.4569,206.5721,206.3417,206.3513,4595.0
2022-06-28 10:30:00,214.91,214.91,214.31,214.46,31456.0,206.3129,206.3129,205.7369,205.8809,31456.0
2022-06-28 10:35:00,214.36,214.7,214.36,214.68,2425.0,205.7849,206.1113,205.7849,206.0921,2425.0
2022-06-28 10:40:00,214.57,214.6,214.26,214.6,2322.0,205.9865,206.0153,205.6889,206.0153,2322.0
2022-06-28 10:45:00,214.36,214.36,214.01,214.16,4837.0,205.7849,205.7849,205.4489,205.5929,4837.0
2022-06-28 10:50:00,214.2,214.25,213.95,214.04,1379.0,205.6313,205.6793,205.3913,205.4777,1379.0
2022-06-28 10:55:00,214.19,214.47,214.19,214.46,9519.0,205.6217,205.8905,205.6217,205.8809,9519.0
2022-06-28 11:00:00,214.48,214.55,214.35,214.46,2893.0,205.9001,205.9673,205.7753,205.8809,2893.0
2022-06-28 11:05:00,214.42,214.48,214.34,214.34,625.0,205.8425,205.9001,205.7657,205.7657,625.0
2022-06-28 11:10:00,214.24,214.29,214.19,214.19,848.0,205.6697,205.7177,205.6217,205.6217,848.0
2022-06-28 11:15:00,214.21,214.24,213.81,213.81,1336.0,205.6409,205.6697,205.2569,205.2569,1336.0
2022-06-28 11:20:00,213.81,213.81,213.32,213.32,1500.0,205.2569,205.2569,204.7865,204.7865,1500.0
2022-06-28 11:25:00,213.26,213.26,212.83,212.88,3864.0,204.7289,204.7289,204.3161,204.3641,3864.0
2022-06-28 11:30:00,212.77,213.0,212.77,212.99,934.0,204.2585,204.4793,204.2585,204.4697,934.0
2022-06-28 11:35:00,212.96,212.99,212.44,212.48,2102.0,204.4409,204.4697,203.9417,203.9801,2102.0
2022-06-28 11:40:00,212.27,212.27,212.08,212.09,2777.0,203.7785,203.7785,203.5961,203.6057,2777.0
2022-06-28 11:45:00,212.1,212.31,212.05,212.16,6900.0,203.6153,203.8169,203.5673,203.6729,6900.0
2022-06-28 11:50:00,212.17,212.22,211.92,211.93,11252.0,203.6825,203.7305,203.4425,203.4521,11252.0
2022-06-28 11:55:00,211.91,212.05,211.8,211.88,3649.0,203.4329,203.5673,203.3273,203.4041,3649.0
2022-06-28 12:00:00,211.82,211.88,211.44,211.44,9660.0,203.3465,203.4041,202.9817,202.9817,9660.0
2022-06-28 12:05:00,211.61,211.86,211.5,211.86,5354.0,203.1449,203.3849,203.0393,203.3849,5354.0
2022-06-28 12:10:00,211.82,212.15,211.82,211.91,4482.0,203.3465,203.6633,203.3465,203.4329,4482.0
2022-06-28 12:15:00,211.88,211.96,211.48,211.72,24330.0,203.4041,203.4809,203.0201,203.2505,24330.0
2022-06-28 12:20:00,211.89,212.05,211.88,211.98,2706.0,203.4137,203.5673,203.4041,203.5001,2706.0
2022-06-28 12:25:00,212.01,212.24,212.0,212.23,4422.0,203.5289,203.7497,203.5193,203.7401,4422.0
2022-06-28 12:30:00,212.24,212.24,211.83,211.85,9922.0,203.7497,203.7497,203.3561,203.3753,9922.0
2022-06-28 12:35:00,211.88,212.19,211.88,212.12,3684.0,203.4041,203.7017,203.4041,203.6345,3684.0
2022-06-28 12:40:00,212.27,212.44,212.27,212.44,910.0,203.7785,203.9417,203.7785,203.9417,910.0
2022-06-28 12:45:00,212.47,212.55,212.24,212.34,1106.0,203.9705,204.0473,203.7497,203.8457,1106.0
2022-06-28 12:50:00,212.21,212.25,211.96,211.96,14286.0,203.7209,203.7593,203.4809,203.4809,14286.0
2022-06-28 12:55:00,212.12,212.13,211.99,212.13,212580.0,203.6345,203.6441,203.5097,203.6441,212580.0
2022-06-28 13:00:00,212.11,212.14,211.71,211.87,47170.0,203.6249,203.6537,203.2409,203.3945,47170.0
2022-06-28 13:05:00,211.85,211.85,211.31,211.32,2730.0,203.3753,203.3753,202.8569,202.8665,2730.0
2022-06-28 13:10:00,211.27,211.33,211.1,211.25,24746.0,202.8185,202.8761,202.6553,202.7993,24746.0
2022-06-28 13:15:00,211.2,211.41,211.2,211.23,9740.0,202.7513,202.9529,202.7513,202.7801,9740.0
2022-06-28 13:20:00,211.2,211.26,210.98,211.26,15048.0,202.7513,202.8089,202.5401,202.8089,15048.0
2022-06-28 13:25:00,211.24,211.58,211.16,211.56,7134.0,202.7897,203.1161,202.7129,203.0969,7134.0
2022-06-28 13:30:00,211.52,211.6,211.38,211.38,4085.0,203.0585,203.1353,202.9241,202.9241,4085.0
2022-06-28 13:35:00,211.19,211.19,211.05,211.13,4809.0,202.7417,202.7417,202.6073,202.6841,4809.0
2022-06-28 13:40:00,211.09,211.38,211.08,211.31,2230.0,202.6457,202.9241,202.6361,202.8569,2230.0
2022-06-28 13:45:00,211.26,211.37,211.23,211.37,5889.0,202.8089,202.9145,202.7801,202.9145,5889.0
2022-06-28 13:50:00,211.37,211.38,211.27,211.27,2741.0,202.9145,202.9241,202.8185,202.8185,2741.0
2022-06-28 13:55:00,211.25,211.39,211.19,211.24,17512.0,202.7993,202.9337,202.7417,202.7897,17512.0
2022-06-28 14:00:00,211.18,211.64,211.18,211.28,9723.0,202.7321,203.1737,202.7321,202.8281,9723.0
2022-06-28 14:05:00,211.21,211.21,210.91,210.92,1700.0,202.7609,202.7609,202.4729,202.4825,1700.0
2022-06-28 14:10:00,210.99,210.99,210.63,210.68,2230.0,202.5497,202.5497,202.2041,202.2521,2230.0
2022-06-28 14:15:00,210.64,210.74,210.51,210.51,1724.0,202.2137,202.3097,202.0889,202.0889,1724.0
2022-06-28 14:20:00,210.5,210.59,210.47,210.48,4605.0,202.0793,202.1657,202.0505,202.0601,4605.0
2022-06-28 14:25:00,210.41,210.6,210.41,210.6,4543.0,201.9929,202.1753,201.9929,202.1753,4543.0
2022-06-28 14:30:00,210.46,210.47,210.25,210.25,1951.0,202.0409,202.0505,201.8393,201.8393,1951.0
2022-06-28 14:35:00,210.21,210.25,210.08,210.08,3606.0,201.8009,201.8393,201.6761,201.6761,3606.0
2022-06-28 14:40:00,210.11,210.21,209.99,210.16,5530.0,201.7049,201.8009,201.5897,201.7529,5530.0
2022-06-28 14:45:00,210.19,210.64,210.19,210.64,6621.0,201.7817,202.2137,201.7817,202.2137,6621.0
2022-06-28 14:50:00,210.65,210.65,210.45,210.57,4850.0,202.2233,202.2233,202.0313,202.1465,4850.0
2022-06-28 14:55:00,210.57,210.63,210.39,210.47,3206.0,202.1465,202.2041,201.9737,202.0505,3206.0
2022-06-28 15:00:00,210.42,210.56,210.14,210.17,23621.0,202.0025,202.1369,201.7337,201.7625,23621.0
2022-06-28 15:05:00,210.19,210.19,209.98,210.14,2769.0,201.7817,201.7817,201.5801,201.7337,2769.0
2022-06-28 15:10:00,210.24,210.3,210.03,210.22,1362.0,201.8297,201.8873,201.6281,201.8105,1362.0
2022-06-28 15:15:00,210.18,210.43,210.18,210.4,4339.0,201.7721,202.0121,201.7721,201.9833,4339.0
2022-06-28 15:20:00,210.26,210.54,210.26,210.54,9649.0,201.8489,202.1177,201.8489,202.1177,9649.0
2022-06-28 15:25:00,210.68,210.68,210.27,210.47,15941.0,202.2521,202.2521,201.8585,202.0505,15941.0
2022-06-28 15:30:00,210.47,210.64,210.3,210.36,4319.0,202.0505,202.2137,201.8873,201.9449,4319.0
2022-06-28 15:35:00,210.39,210.45,210.26,210.43,5021.0,201.9737,202.0313,201.8489,202.0121,5021.0
2022-06-28 15:40:00,210.52,210.52,210.13,210.13,3793.0,202.0985,202.0985,201.7241,201.7241,3793.0
2022-06-28 15:45:00,210.21,210.32,209.97,210.13,24655.0,201.8009,201.9065,201.5705,201.7241,24655.0
2022-06-28 15:50:00,210.13,210.37,209.94,210.33,23524.0,201.7241,201.9545,201.5417,201.9161,23524.0
2022-06-28 15:55:00,210.31,210.31,209.93,210.08,63520.0,201.8969,201.8969,201.5321,201.6761,63520.0
2022-06-29 09:30:00,210.31,210.44,209.12,209.15,9693.0,201.8969,202.0217,200.7545,200.7833,9693.0
2022-06-29 09:35:00,208.95,209.25,208.92,208.94,7748.0,200.5913,200.8793,200.5625,200.5817,7748.0
2022-06-29 09:40:00,208.84,209.2,208.72,208.89,11674.0,200.4857,200.8313,200.3705,200.5337,11674.0
2022-06-29 09:45:00,208.84,209.21,208.58,209.2,5021.0,200.4857,200.8409,200.2361,200.8313,5021.0
2022-06-29 09:50:00,209.11,210.53,209.11,210.39,4899.0,200.7449,202.1081,200.7449,201.9737,4899.0
2022-06-29 09:55:00,210.3,210.3,210.01,210.02,3293.0,201.8873,201.8873,201.6089,201.6185,3293.0
2022-06-29 10:00:00,209.76,210.72,209.76,210.5,3895.0,201.3689,202.2905,201.3689,202.0793,3895.0
2022-06-29 10:05:00,210.47,210.47,210.09,210.21,3997.0,202.0505,202.0505,201.6857,201.8009,3997.0
2022-06-29 10:10:00,210.16,210.52,210.07,210.07,4590.0,201.7529,202.0985,201.6665,201.6665,4590.0
2022-06-29 10:15:00,210.13,210.13,209.24,209.3,1220.0,201.7241,201.7241,200.8697,200.9273,1220.0
2022-06-29 10:20:00,209.48,209.55,209.39,209.55,1000.0,201.1001,201.1673,201.0137,201.1673,1000.0
2022-06-29 10:25:00,209.62,210.33,209.58,209.98,6697.0,201.2345,201.9161,201.1961,201.5801,6697.0
2022-06-29 10:30:00,210.08,210.59,209.88,210.19,10556.0,201.6761,202.1657,201.4841,201.7817,10556.0
2022-06-29 10:35:00,210.07,210.13,209.58,209.98,3271.0,201.6665,201.7241,201.1961,201.5801,3271.0
2022-06-29 10:40:00,209.99,210.56,209.99,210.42,2440.0,201.5897,202.1369,201.5897,202.0025,2440.0
2022-06-29 10:45:00,210.5,210.55,210.15,210.3,5678.0,202.0793,202.1273,201.7433,201.8873,5678.0
2022-06-29 10:50:00,210.29,210.62,210.14,210.2,5232.0,201.8777,202.1945,201.7337,201.7913,5232.0
2022-06-29 10:55:00,210.19,210.25,209.9,210.01,3012.0,201.7817,201.8393,201.5033,201.6089,3012.0
2022-06-29 11:00:00,209.8,209.82,209.72,209.78,7141.0,201.4073,201.4265,201.3305,201.3881,7141.0
2022-06-29 11:05:00,209.48,209.86,209.34,209.86,7084.0,201.1001,201.4649,200.9657,201.4649,7084.0
2022-06-29 11:10:00,209.8,209.8,209.44,209.51,2756.0,201.4073,201.4073,201.0617,201.1289,2756.0
2022-06-29 11:15:00,209.57,209.72,209.41,209.42,25796.0,201.1865,201.3305,201.0329,201.0425,25796.0
2022-06-29 11:20:00,209.38,209.42,208.95,209.08,6056.0,201.0041,201.0425,200.5913,200.7161,6056.0
2022-06-29 11:25:00,209.13,209.43,209.13,209.41,2344.0,200.7641,201.0521,200.7641,201.0329,2344.0
2022-06-29 11:30:00,209.37,209.69,209.22,209.69,5600.0,200.9945,201.3017,200.8505,201.3017,5600.0
2022-06-29 11:35:00,209.65,209.95,209.65,209.87,2124.0,201.2633,201.5513,201.2633,201.4745,2124.0
2022-06-29 11:40:00,209.93,209.94,209.54,209.55,1766.0,201.5321,201.5417,201.1577,201.1673,1766.0
2022-06-29 11:45:00,209.46,209.77,209.42,209.58,8866.0,201.0809,201.3785,201.0425,201.1961,8866.0
2022-06-29 11:50:00,209.61,209.93,209.61,209.93,3867.0,201.2249,201.5321,201.2249,201.5321,3867.0
2022-06-29 11:55:00,209.81,209.93,209.59,209.73,2530.0,201.4169,201.5321,201.2057,201.3401,2530.0
2022-06-29 12:00:00,209.68,209.69,209.51,209.69,1150.0,201.2921,201.3017,201.1289,201.3017,1150.0
2022-06-29 12:05:00,209.52,209.52,209.27,209.35,27700.0,201.1385,201.1385,200.8985,200.9753,27700.0
2022-06-29 12:10:00,209.23,209.24,208.9,209.07,5032.0,200.8601,200.8697,200.5433,200.7065,5032.0
2022-06-29 12:15:00,209.12,209.22,209.08,209.15,3404.0,200.7545,200.8505,200.7161,200.7833,3404.0
2022-06-29 12:20:00,209.27,209.31,208.97,208.97,3563.0,200.8985,200.9369,200.6105,200.6105,3563.0
2022-06-29 12:25:00,208.72,208.78,208.57,208.6,7726.0,200.3705,200.4281,200.2265,200.2553,7726.0
2022-06-29 12:30:00,208.62,208.83,208.62,208.74,24881.0,200.2745,200.4761,200.2745,200.3897,24881.0
2022-06-29 12:35:00,208.75,209.3,208.75,209.2,43096.0,200.3993,200.9273,200.3993,200.8313,43096.0
2022-06-29 12:40:00,209.16,209.21,209.11,209.15,1500.0,200.7929,200.8409,200.7449,200.7833,1500.0
2022-06-29 12:45:00,209.24,209.31,208.98,209.04,1822.0,200.8697,200.9369,200.6201,200.6777,1822.0
2022-06-29 12:50:00,209.0,209.25,209.0,209.02,4769.0,200.6393,200.8793,200.6393,200.6585,4769.0
2022-06-29 12:55:00,209.01,209.25,209.01,209.25,2888.0,200.6489,200.8793,200.6489,200.8793,2888.0
2022-06-29 13:00:00,209.22,209.27,209.08,209.13,1700.0,200.8505,200.8985,200.7161,200.7641,1700.0
2022-06-29 13:05:00,209.14,209.48,209.14,209.48,7794.0,200.7737,201.1001,200.7737,201.1001,7794.0
2022-06-29 13:10:00,209.55,209.61,208.91,208.91,56436.0,201.1673,201.2249,200.5529,200.5529,56436.0
2022-06-29 13:15:00,208.91,208.92,208.85,208.86,3731.0,200.5529,200.5625,200.4953,200.5049,3731.0
2022-06-29 13:20:00,208.8,208.81,208.74,208.81,1458.0,200.4473,200.4569,200.3897,200.4569,1458.0
2022-06-29 13:25:00,208.8,209.27,208.75,209.27,8989.0,200.4473,200.8985,200.3993,200.8985,8989.0
2022-06-29 13:30:00,209.06,209.21,208.97,208.97,3821.0,200.6969,200.8409,200.6105,200.6105,3821.0
2022-06-29 13:35:00,209.07,209.33,209.07,209.33,4600.0,200.7065,200.9561,200.7065,200.9561,4600.0
2022-06-29 13:40:00,209.32,209.56,209.31,209.52,23847.0,200.9465,201.1769,200.9369,201.1385,23847.0
2022-06-29 13:45:00,209.58,209.58,209.43,209.45,800.0,201.1961,201.1961,201.0521,201.0713,800.0
2022-06-29 13:50:00,209.53,209.61,209.48,209.56,1880.0,201.1481,201.2249,201.1001,201.1769,1880.0
2022-06-29 13:55:00,209.61,209.86,209.61,209.85,3457.0,201.2249,201.4649,201.2249,201.4553,3457.0
2022-06-29 14:00:00,209.79,210.3,209.76,210.3,5318.0,201.3977,201.8873,201.3689,201.8873,5318.0
2022-06-29 14:05:00,210.31,210.31,210.12,210.15,2705.0,201.8969,201.8969,201.7145,201.7433,2705.0
2022-06-29 14:10:00,210.15,210.25,210.09,210.19,5301.0,201.7433,201.8393,201.6857,201.7817,5301.0
2022-06-29 14:15:00,210.18,210.33,210.17,210.2,13708.0,201.7721,201.9161,201.7625,201.7913,13708.0
2022-06-29 14:20:00,210.17,210.17,209.88,209.88,2000.0,201.7625,201.7625,201.4841,201.4841,2000.0
2022-06-29 14:25:00,209.9,210.12,209.86,210.12,8207.0,201.5033,201.7145,201.4649,201.7145,8207.0
2022-06-29 14:30:00,210.14,210.15,209.82,209.85,4636.0,201.7337,201.7433,201.4265,201.4553,4636.0
2022-06-29 14:35:00,209.92,209.92,209.72,209.73,4481.0,201.5225,201.5225,201.3305,201.3401,4481.0
2022-06-29 14:40:00,209.67,209.72,209.39,209.39,17581.0,201.2825,201.3305,201.0137,201.0137,17581.0
2022-06-29 14:45:00,209.36,209.44,209.31,209.39,12925.0,200.9849,201.0617,200.9369,201.0137,12925.0
2022-06-29 14:50:00,209.29,209.47,209.29,209.42,4641.0,200.9177,201.0905,200.9177,201.0425,4641.0
2022-06-29 14:55:00,209.49,209.57,209.42,209.43,9711.0,201.1097,201.1865,201.0425,201.0521,9711.0
2022-06-29 15:00:00,209.48,209.53,209.16,209.36,3211.0,201.1001,201.1481,200.7929,200.9849,3211.0
2022-06-29 15:05:00,209.35,209.7,209.32,209.7,10316.0,200.9753,201.3113,200.9465,201.3113,10316.0
2022-06-29 15:10:00,209.59,209.64,209.4,209.57,16895.0,201.2057,201.2537,201.0233,201.1865,16895.0
2022-06-29 15:15:00,209.56,209.93,209.44,209.69,20949.0,201.1769,201.5321,201.0617,201.3017,20949.0
2022-06-29 15:20:00,209.71,209.89,209.67,209.89,11985.0,201.3209,201.4937,201.2825,201.4937,11985.0
2022-06-29 15:25:00,209.86,210.24,209.86,210.24,6319.0,201.4649,201.8297,201.4649,201.8297,6319.0
2022-06-29 15:30:00,210.2,210.2,209.58,209.58,10599.0,201.7913,201.7913,201.1961,201.1961,10599.0
2022-06-29 15:35:00,209.59,209.66,209.44,209.57,14239.0,201.2057,201.2729,201.0617,201.1865,14239.0
2022-06-29 15:40:00,209.6,209.61,209.39,209.52,17667.0,201.2153,201.2249,201.0137,201.1385,17667.0
2022-06-29 15:45:00,209.57,209.64,209.32,209.47,20045.0,201.1865,201.2537,200.9465,201.0905,20045.0
2022-06-29 15:50:00,209.54,209.7,209.21,209.4,24104.0,201.1577,201.3113,200.8409,201.0233,24104.0
2022-06-29 15:55:00,209.48,209.89,209.48,209.66,14800.0,201.1001,201.4937,201.1001,201.2729,14800.0
2022-06-30 09:30:00,207.26,207.64,206.75,207.12,12963.0,198.9689,199.3337,198.4793,198.8345,12963.0
2022-06-30 09:35:00,206.83,207.0,206.18,206.28,6816.0,198.5561,198.7193,197.9321,198.0281,6816.0
2022-06-30 09:40:00,206.11,206.42,205.91,206.15,9160.0,197.8649,198.1625,197.6729,197.9033,9160.0
2022-06-30 09:45:00,206.38,206.4,205.92,206.35,37276.0,198.1241,198.1433,197.6825,198.0953,37276.0
2022-06-30 09:50:00,206.06,206.22,205.8,205.81,3600.0,197.8169,197.9705,197.5673,197.5769,3600.0
2022-06-30 09:55:00,205.74,205.85,205.46,205.65,3589.0,197.5097,197.6153,197.2409,197.4233,3589.0
2022-06-30 10:00:00,205.5,205.51,205.11,205.44,13389.0,197.2793,197.2889,196.9049,197.2217,13389.0
2022-06-30 10:05:00,205.19,205.5,205.18,205.34,8578.0,196.9817,197.2793,196.9721,197.1257,8578.0
2022-06-30 10:10:00,205.45,205.65,205.38,205.65,2058.0,197.2313,197.4233,197.1641,197.4233,2058.0
2022-06-30 10:15:00,205.7,205.92,205.65,205.72,48604.0,197.4713,197.6825,197.4233,197.4905,48604.0
2022-06-30 10:20:00,205.52,205.68,205.52,205.68,300.0,197.2985,197.4521,197.2985,197.4521,300.0
2022-06-30 10:25:00,205.7,205.71,205.64,205.64,1085.0,197.4713,197.4809,197.4137,197.4137,1085.0
2022-06-30 10:30:00,205.61,206.49,205.61,206.43,9545.0,197.3849,198.2297,197.3849,198.1721,9545.0
2022-06-30 10:35:00,206.5,206.52,206.13,206.18,5630.0,198.2393,198.2585,197.8841,197.9321,5630.0
2022-06-30 10:40:00,205.99,206.08,205.87,206.0,4529.0,197.7497,197.8361,197.6345,197.7593,4529.0
2022-06-30 10:45:00,205.84,206.1,205.81,206.04,12808.0,197.6057,197.8553,197.5769,197.7977,12808.0
2022-06-30 10:50:00,206.05,206.7,206.04,206.56,8401.0,197.8073,198.4313,197.7977,198.2969,8401.0
2022-06-30 10:55:00,206.65,207.02,206.63,206.94,12450.0,198.3833,198.7385,198.3641,198.6617,12450.0
2022-06-30 11:00:00,206.95,206.96,206.44,206.55,18410.0,198.6713,198.6809,198.1817,198.2873,18410.0
2022-06-30 11:05:00,206.58,207.26,206.58,207.22,7272.0,198.3161,198.9689,198.3161,198.9305,7272.0
2022-06-30 11:10:00,207.27,207.32,206.98,207.15,2164.0,198.9785,199.0265,198.7001,198.8633,2164.0
2022-06-30 11:15:00,207.06,207.3,207.05,207.09,7835.0,198.7769,199.0073,198.7673,198.8057,7835.0
2022-06-30 11:20:00,207.1,207.6,207.09,207.52,9286.0,198.8153,199.2953,198.8057,199.2185,9286.0
2022-06-30 11:25:00,207.58,208.1,207.58,207.99,21689.0,199.2761,199.7753,199.2761,199.6697,21689.0
2022-06-30 11:30:00,207.83,207.83,207.51,207.56,2106.0,199.5161,199.5161,199.2089,199.2569,2106.0
2022-06-30 11:35:00,207.41,207.62,207.39,207.6,3900.0,199.1129,199.3145,199.0937,199.2953,3900.0
2022-06-30 11:40:00,207.74,207.96,207.69,207.96,5147.0,199.4297,199.6409,199.3817,199.6409,5147.0
2022-06-30 11:45:00,207.86,208.29,207.86,208.26,2348.0,199.5449,199.9577,199.5449,199.9289,2348.0
2022-06-30 11:50:00,208.07,208.21,207.95,208.19,3984.0,199.7465,199.8809,199.6313,199.8617,3984.0
2022-06-30 11:55:00,208.14,208.47,208.14,208.43,11038.0,199.8137,200.1305,199.8137,200.0921,11038.0
2022-06-30 12:00:00,208.38,208.45,208.25,208.25,5334.0,200.0441,200.1113,199.9193,199.9193,5334.0
2022-06-30 12:05:00,207.94,207.94,207.74,207.74,7094.0,199.6217,199.6217,199.4297,199.4297,7094.0
2022-06-30 12:10:00,207.72,207.89,207.62,207.89,22020.0,199.4105,199.5737,199.3145,199.5737,22020.0
2022-06-30 12:15:00,208.01,208.22,207.84,208.22,7131.0,199.6889,199.8905,199.5257,199.8905,7131.0
2022-06-30 12:20:00,208.13,208.85,208.13,208.85,46570.0,199.8041,200.4953,199.8041,200.4953,46570.0
2022-06-30 12:25:00,208.86,209.26,208.86,209.21,17350.0,200.5049,200.8889,200.5049,200.8409,17350.0
2022-06-30 12:30:00,209.29,209.73,209.29,209.32,20274.0,200.9177,201.3401,200.9177,200.9465,20274.0
2022-06-30 12:35:00,209.22,209.27,208.96,209.07,10211.0,200.8505,200.8985,200.6009,200.7065,10211.0
2022-06-30 12:40:00,208.98,209.16,208.98,209.16,8181.0,200.6201,200.7929,200.6201,200.7929,8181.0
2022-06-30 12:45:00,209.24,209.3,209.04,209.04,3114.0,200.8697,200.9273,200.6777,200.6777,3114.0
2022-06-30 12:50:00,208.9,209.13,208.84,209.13,1335.0,200.5433,200.7641,200.4857,200.7641,1335.0
2022-06-30 12:55:00,209.22,209.22,209.0,209.14,1300.0,200.8505,200.8505,200.6393,200.7737,1300.0
2022-06-30 13:00:00,209.14,209.39,209.11,209.16,3968.0,200.7737,201.0137,200.7449,200.7929,3968.0
2022-06-30 13:05:00,208.99,208.99,208.85,208.9,1774.0,200.6297,200.6297,200.4953,200.5433,1774.0
2022-06-30 13:10:00,208.82,208.82,208.1,208.1,3300.0,200.4665,200.4665,199.7753,199.7753,3300.0
2022-06-30 13:15:00,208.08,208.23,208.08,208.2,2208.0,199.7561,199.9001,199.7561,199.8713,2208.0
2022-06-30 13:20:00,208.21,208.66,208.18,208.61,3757.0,199.8809,200.3129,199.8521,200.2649,3757.0
2022-06-30 13:25:00,208.64,208.81,208.64,208.76,3160.0,200.2937,200.4569,200.2937,200.4089,3160.0
2022-06-30 13:30:00,208.78,208.95,208.78,208.95,4653.0,200.4281,200.5913,200.4281,200.5913,4653.0
2022-06-30 13:35:00,208.96,209.02,208.91,208.94,1440.0,200.6009,200.6585,200.5529,200.5817,1440.0
2022-06-30 13:40:00,209.14,209.23,208.63,208.63,4722.0,200.7737,200.8601,200.2841,200.2841,4722.0
2022-06-30 13:45:00,208.74,209.22,208.73,209.22,4662.0,200.3897,200.8505,200.3801,200.8505,4662.0
2022-06-30 13:50:00,209.21,209.57,209.15,209.56,7431.0,200.8409,201.1865,200.7833,201.1769,7431.0
2022-06-30 13:55:00,209.18,209.27,209.12,209.19,7608.0,200.8121,200.8985,200.7545,200.8217,7608.0
2022-06-30 14:00:00,209.2,209.26,209.03,209.14,3838.0,200.8313,200.8889,200.6681,200.7737,3838.0
2022-06-30 14:05:00,209.19,209.25,208.83,208.9,7290.0,200.8217,200.8793,200.4761,200.5433,7290.0
2022-06-30 14:10:00,208.92,209.07,208.78,208.82,3712.0,200.5625,200.7065,200.4281,200.4665,3712.0
2022-06-30 14:15:00,208.71,208.99,208.66,208.99,2112.0,200.3609,200.6297,200.3129,200.6297,2112.0
2022-06-30 14:20:00,209.03,209.05,208.37,208.37,8106.0,200.6681,200.6873,200.0345,200.0345,8106.0
2022-06-30 14:25:00,208.38,208.73,208.12,208.59,14497.0,200.0441,200.3801,199.7945,200.2457,14497.0
2022-06-30 14:30:00,208.58,208.74,208.54,208.62,6284.0,200.2361,200.3897,200.1977,200.2745,6284.0
2022-06-30 14:35:00,208.55,208.59,208.43,208.59,6122.0,200.2073,200.2457,200.0921,200.2457,6122.0
2022-06-30 14:40:00,208.53,208.55,207.84,207.86,4171.0,200.1881,200.2073,199.5257,199.5449,4171.0
2022-06-30 14:45:00,207.94,208.08,207.94,208.05,3379.0,199.6217,199.7561,199.6217,199.7273,3379.0
2022-06-30 14:50:00,207.97,207.97,207.56,207.67,3817.0,199.6505,199.6505,199.2569,199.3625,3817.0
2022-06-30 14:55:00,207.63,207.8,207.56,207.78,2389.0,199.3241,199.4873,199.2569,199.4681,2389.0
2022-06-30 15:00:00,207.85,207.92,207.63,207.68,13546.0,199.5353,199.6025,199.3241,199.3721,13546.0
2022-06-30 15:05:00,207.66,207.66,206.94,207.0,7156.0,199.3529,199.3529,198.6617,198.7193,7156.0
2022-06-30 15:10:00,206.96,207.13,206.89,207.03,11148.0,198.6809,198.8441,198.6137,198.7481,11148.0
2022-06-30 15:15:00,206.87,206.88,206.62,206.69,16584.0,198.5945,198.6041,198.3545,198.4217,16584.0
2022-06-30 15:20:00,206.74,207.17,206.74,207.05,10965.0,198.4697,198.8825,198.4697,198.7673,10965.0
2022-06-30 15:25:00,207.13,207.88,207.13,207.88,34998.0,198.8441,199.5641,198.8441,199.5641,34998.0
2022-06-30 15:30:00,207.82,208.24,207.79,208.24,11420.0,199.5065,199.9097,199.4777,199.9097,11420.0
2022-06-30 15:35:00,208.18,208.49,208.06,208.09,9255.0,199.8521,200.1497,199.7369,199.7657,9255.0
2022-06-30 15:40:00,208.06,208.15,207.38,207.55,51244.0,199.7369,199.8233,199.0841,199.2473,51244.0
2022-06-30 15:45:00,207.49,208.27,207.44,207.74,42484.0,199.1897,199.9385,199.1417,199.4297,42484.0
2022-06-30 15:50:00,207.64,208.04,206.86,206.99,65459.0,199.3337,199.7177,198.5849,198.7097,65459.0
2022-06-30 15:55:00,206.98,208.0,206.8,207.8,86817.0,198.7001,199.6793,198.5273,199.4873,86817.0
2022-07-01 09:30:00,207.24,207.96,207.24,207.33,5205.0,198.9497,199.6409,198.9497,199.0361,5205.0
2022-07-01 09:35:00,207.42,207.42,206.99,207.36,1980.0,199.1225,199.1225,198.7097,199.0649,1980.0
2022-07-01 09:40:00,208.09,208.34,208.07,208.29,26330.0,199.7657,200.0057,199.7465,199.9577,26330.0
2022-07-01 09:45:00,208.01,209.14,208.01,208.88,21339.0,199.6889,200.7737,199.6889,200.5241,21339.0
2022-07-01 09:50:00,208.81,208.99,208.81,208.94,3098.0,200.4569,200.6297,200.4569,200.5817,3098.0
2022-07-01 09:55:00,209.03,209.27,208.81,208.81,4183.0,200.6681,200.8985,200.4569,200.4569,4183.0
2022-07-01 10:00:00,209.29,209.42,208.55,208.55,8410.0,200.9177,201.0425,200.2073,200.2073,8410.0
2022-07-01 10:05:00,208.11,208.55,207.93,208.23,20724.0,199.7849,200.2073,199.6121,199.9001,20724.0
2022-07-01 10:10:00,208.33,208.33,207.09,207.09,44525.0,199.9961,199.9961,198.8057,198.8057,44525.0
2022-07-01 10:15:00,207.31,207.43,206.77,207.2,29785.0,199.0169,199.1321,198.4985,198.9113,29785.0
2022-07-01 10:20:00,207.01,207.25,206.89,207.16,22844.0,198.7289,198.9593,198.6137,198.8729,22844.0
2022-07-01 10:25:00,206.88,207.01,206.65,206.86,19832.0,198.6041,198.7289,198.3833,198.5849,19832.0
2022-07-01 10:30:00,206.52,206.69,206.25,206.37,2018.0,198.2585,198.4217,197.9993,198.1145,2018.0
2022-07-01 10:35:00,206.45,206.45,206.09,206.2,5991.0,198.1913,198.1913,197.8457,197.9513,5991.0
2022-07-01 10:40:00,206.29,206.43,206.29,206.34,688.0,198.0377,198.1721,198.0377,198.0857,688.0
2022-07-01 10:45:00,206.47,206.94,206.47,206.75,4649.0,198.2105,198.6617,198.2105,198.4793,4649.0
2022-07-01 10:50:00,206.59,206.83,206.3,206.7,31383.0,198.3257,198.5561,198.0473,198.4313,31383.0
2022-07-01 10:55:00,206.74,207.16,206.58,206.89,6072.0,198.4697,198.8729,198.3161,198.6137,6072.0
2022-07-01 11:00:00,206.78,206.9,206.62,206.62,1990.0,198.5081,198.6233,198.3545,198.3545,1990.0
2022-07-01 11:05:00,206.65,207.59,206.65,207.56,4020.0,198.3833,199.2857,198.3833,199.2569,4020.0
2022-07-01 11:10:00,207.53,207.69,207.22,207.54,2638.0,199.2281,199.3817,198.9305,199.2377,2638.0
2022-07-01 11:15:00,207.71,208.07,207.64,208.01,2956.0,199.4009,199.7465,199.3337,199.6889,2956.0
2022-07-01 11:20:00,207.9,207.9,207.42,207.56,8489.0,199.5833,199.5833,199.1225,199.2569,8489.0
2022-07-01 11:25:00,207.58,207.59,207.32,207.32,2717.0,199.2761,199.2857,199.0265,199.0265,2717.0
2022-07-01 11:30:00,207.44,207.73,207.44,207.7,1752.0,199.1417,199.4201,199.1417,199.3913,1752.0
2022-07-01 11:35:00,207.82,207.96,207.62,207.62,4841.0,199.5065,199.6409,199.3145,199.3145,4841.0
2022-07-01 11:40:00,207.68,207.86,207.58,207.6,4174.0,199.3721,199.5449,199.2761,199.2953,4174.0
2022-07-01 11:45:00,207.53,207.82,207.53,207.68,2390.0,199.2281,199.5065,199.2281,199.3721,2390.0
2022-07-01 11:50:00,207.41,207.41,206.8,206.8,2137.0,199.1129,199.1129,198.5273,198.5273,2137.0
2022-07-01 11:55:00,206.85,206.85,206.71,206.76,829.0,198.5753,198.5753,198.4409,198.4889,829.0
2022-07-01 12:00:00,206.87,206.91,206.65,206.82,3446.0,198.5945,198.6329,198.3833,198.5465,3446.0
2022-07-01 12:05:00,206.86,207.13,206.86,207.13,705.0,198.5849,198.8441,198.5849,198.8441,705.0
2022-07-01 12:10:00,207.08,207.1,206.85,207.1,3935.0,198.7961,198.8153,198.5753,198.8153,3935.0
2022-07-01 12:15:00,206.99,207.66,206.99,207.56,1503.0,198.7097,199.3529,198.7097,199.2569,1503.0
2022-07-01 12:20:00,207.57,207.67,207.46,207.66,12200.0,199.2665,199.3625,199.1609,199.3529,12200.0
2022-07-01 12:25:00,207.61,207.7,207.51,207.67,3242.0,199.3049,199.3913,199.2089,199.3625,3242.0
2022-07-01 12:30:00,207.69,207.82,207.43,207.46,8322.0,199.3817,199.5065,199.1321,199.1609,8322.0
2022-07-01 12:35:00,207.48,207.58,207.26,207.26,7468.0,199.1801,199.2761,198.9689,198.9689,7468.0
2022-07-01 12:40:00,207.27,207.36,207.19,207.27,7549.0,198.9785,199.0649,198.9017,198.9785,7549.0
2022-07-01 12:45:00,207.2,207.33,207.12,207.31,5259.0,198.9113,199.0361,198.8345,199.0169,5259.0
2022-07-01 12:50:00,207.37,207.61,207.36,207.59,832607.0,199.0745,199.3049,199.0649,199.2857,832607.0
2022-07-01 12:55:00,207.6,207.6,207.05,207.05,8613.0,199.2953,199.2953,198.7673,198.7673,8613.0
2022-07-01 13:00:00,207.03,207.22,206.93,206.96,11148.0,198.7481,198.9305,198.6521,198.6809,11148.0
2022-07-01 13:05:00,206.99,207.13,206.89,207.13,5029.0,198.7097,198.8441,198.6137,198.8441,5029.0
2022-07-01 13:10:00,207.11,207.25,207.0,207.25,5470.0,198.8249,198.9593,198.7193,198.9593,5470.0
2022-07-01 13:15:00,207.28,207.41,207.02,207.39,6420.0,198.9881,199.1129,198.7385,199.0937,6420.0
2022-07-01 13:20:00,207.28,207.4,207.19,207.37,3116.0,198.9881,199.1033,198.9017,199.0745,3116.0
2022-07-01 13:25:00,207.38,207.67,207.33,207.62,4608.0,199.0841,199.3625,199.0361,199.3145,4608.0
2022-07-01 13:30:00,207.64,207.87,207.64,207.78,9313.0,199.3337,199.5545,199.3337,199.4681,9313.0
2022-07-01 13:35:00,207.66,208.21,207.61,207.99,31587.0,199.3529,199.8809,199.3049,199.6697,31587.0
2022-07-01 13:40:00,208.02,208.3,208.02,208.14,2335.0,199.6985,199.9673,199.6985,199.8137,2335.0
2022-07-01 13:45:00,208.17,208.39,208.14,208.26,900.0,199.8425,200.0537,199.8137,199.9289,900.0
2022-07-01 13:50:00,208.47,208.5,208.28,208.29,2522.0,200.1305,200.1593,199.9481,199.9577,2522.0
2022-07-01 13:55:00,208.3,208.39,208.3,208.39,200.0,199.9673,200.0537,199.9673,200.0537,200.0
2022-07-01 14:00:00,208.38,208.44,208.3,208.3,3285.0,200.0441,200.1017,199.9673,199.9673,3285.0
2022-07-01 14:05:00,208.25,208.35,208.14,208.14,300.0,199.9193,200.0153,199.8137,199.8137,300.0
2022-07-01 14:10:00,208.1,208.29,207.96,208.29,2291.0,199.7753,199.9577,199.6409,199.9577,2291.0
2022-07-01 14:15:00,208.25,208.63,208.25,208.62,12146.0,199.9193,200.2841,199.9193,200.2745,12146.0
2022-07-01 14:20:00,208.63,209.08,208.5,209.08,8032.0,200.2841,200.7161,200.1593,200.7161,8032.0
2022-07-01 14:25:00,209.11,209.11,208.83,208.85,6297.0,200.7449,200.7449,200.4761,200.4953,6297.0
2022-07-01 14:30:00,208.92,209.22,208.92,209.22,5115.0,200.5625,200.8505,200.5625,200.8505,5115.0
2022-07-01 14:35:00,209.23,209.26,209.07,209.22,5229.0,200.8601,200.8889,200.7065,200.8505,5229.0
2022-07-01 14:40:00,209.15,209.22,209.15,209.22,1536.0,200.7833,200.8505,200.7833,200.8505,1536.0
2022-07-01 14:45:00,209.19,209.46,209.19,209.43,7389.0,200.8217,201.0809,200.8217,201.0521,7389.0
2022-07-01 14:50:00,209.44,209.51,209.08,209.08,5692.0,201.0617,201.1289,200.7161,200.7161,5692.0
2022-07-01 14:55:00,209.06,209.42,209.05,209.4,24001.0,200.6969,201.0425,200.6873,201.0233,24001.0
2022-07-01 15:00:00,209.41,209.44,208.86,208.89,29550.0,201.0329,201.0617,200.5049,200.5337,29550.0
2022-07-01 15:05:00,209.11,209.45,209.09,209.45,22225.0,200.7449,201.0713,200.7257,201.0713,22225.0
2022-07-01 15:10:00,209.45,209.65,209.41,209.62,4440.0,201.0713,201.2633,201.0329,201.2345,4440.0
2022-07-01 15:15:00,209.65,209.76,209.52,209.53,4252.0,201.2633,201.3689,201.1385,201.1481,4252.0
2022-07-01 15:20:00,209.57,209.57,209.27,209.51,10939.0,201.1865,201.1865,200.8985,201.1289,10939.0
2022-07-01 15:25:00,209.5,209.6,209.37,209.51,9181.0,201.1193,201.2153,200.9945,201.1289,9181.0
2022-07-01 15:30:00,209.57,209.99,209.57,209.88,4655.0,201.1865,201.5897,201.1865,201.4841,4655.0
2022-07-01 15:35:00,209.92,210.16,209.91,210.11,7528.0,201.5225,201.7529,201.5129,201.7049,7528.0
2022-07-01 15:40:00,210.15,210.29,210.05,210.23,17392.0,201.7433,201.8777,201.6473,201.8201,17392.0
2022-07-01 15:45:00,210.18,210.29,210.01,210.25,8883.0,201.7721,201.8777,201.6089,201.8393,8883.0
2022-07-01 15:50:00,210.3,210.37,209.57,209.89,15115.0,201.8873,201.9545,201.1865,201.4937,15115.0
2022-07-01 15:55:00,209.84,210.14,209.77,210.1,60143.0,201.4457,201.7337,201.3785,201.6953,60143.0
2022-07-05 09:30:00,207.33,207.33,206.25,206.49,20233.0,199.0361,199.0361,197.9993,198.2297,20233.0
2022-07-05 09:35:00,206.49,206.51,206.05,206.05,15844.0,198.2297,198.2489,197.8073,197.8073,15844.0
2022-07-05 09:40:00,206.05,206.3,206.04,206.14,2200.0,197.8073,198.0473,197.7977,197.8937,2200.0
2022-07-05 09:45:00,205.97,206.79,205.97,206.41,2248.0,197.7305,198.5177,197.7305,198.1529,2248.0
2022-07-05 09:50:00,206.44,206.48,206.05,206.06,6036.0,198.1817,198.2201,197.8073,197.8169,6036.0
2022-07-05 09:55:00,206.07,206.15,205.72,206.08,4127.0,197.8265,197.9033,197.4905,197.8361,4127.0
2022-07-05 10:00:00,206.03,206.32,205.52,205.52,7496.0,197.7881,198.0665,197.2985,197.2985,7496.0
2022-07-05 10:05:00,205.58,205.84,205.53,205.84,9866.0,197.3561,197.6057,197.3081,197.6057,9866.0
2022-07-05 10:10:00,206.48,206.77,206.42,206.72,8073.0,198.2201,198.4985,198.1625,198.4505,8073.0
2022-07-05 10:15:00,206.7,206.7,206.17,206.17,4700.0,198.4313,198.4313,197.9225,197.9225,4700.0
2022-07-05 10:20:00,206.61,206.61,206.41,206.49,500.0,198.3449,198.3449,198.1529,198.2297,500.0
2022-07-05 10:25:00,206.47,206.56,206.32,206.49,14816.0,198.2105,198.2969,198.0665,198.2297,14816.0
2022-07-05 10:30:00,206.49,206.78,206.35,206.49,55046.0,198.2297,198.5081,198.0953,198.2297,55046.0
2022-07-05 10:35:00,206.46,207.5,206.46,207.39,10718.0,198.2009,199.1993,198.2009,199.0937,10718.0
2022-07-05 10:40:00,207.41,207.49,206.72,206.73,9112.0,199.1129,199.1897,198.4505,198.4601,9112.0
2022-07-05 10:45:00,206.72,206.72,206.27,206.5,21030.0,198.4505,198.4505,198.0185,198.2393,21030.0
2022-07-05 10:50:00,206.51,206.53,206.26,206.34,17444.0,198.2489,198.2681,198.0089,198.0857,17444.0
2022-07-05 10:55:00,206.33,206.47,206.25,206.4,14279.0,198.0761,198.2105,197.9993,198.1433,14279.0
2022-07-05 11:00:00,206.33,206.33,205.89,206.14,6324.0,198.0761,198.0761,197.6537,197.8937,6324.0
2022-07-05 11:05:00,206.04,206.25,205.84,206.17,6964.0,197.7977,197.9993,197.6057,197.9225,6964.0
2022-07-05 11:10:00,206.18,206.2,205.82,206.01,6259.0,197.9321,197.9513,197.5865,197.7689,6259.0
2022-07-05 11:15:00,206.12,206.36,206.03,206.2,8927.0,197.8745,198.1049,197.7881,197.9513,8927.0
2022-07-05 11:20:00,206.24,206.39,206.01,206.13,5419.0,197.9897,198.1337,197.7689,197.8841,5419.0
2022-07-05 11:25:00,206.14,206.28,206.04,206.28,1301.0,197.8937,198.0281,197.7977,198.0281,1301.0
2022-07-05 11:30:00,206.08,206.53,206.08,206.27,4983.0,197.8361,198.2681,197.8361,198.0185,4983.0
2022-07-05 11:35:00,206.22,206.3,206.0,206.05,5295.0,197.9705,198.0473,197.7593,197.8073,5295.0
2022-07-05 11:40:00,206.13,206.85,206.13,206.85,4134.0,197.8841,198.5753,197.8841,198.5753,4134.0
2022-07-05 11:45:00,206.78,207.14,206.78,207.05,3100.0,198.5081,198.8537,198.5081,198.7673,3100.0
2022-07-05 11:50:00,207.05,207.16,207.03,207.14,2956.0,198.7673,198.8729,198.7481,198.8537,2956.0
2022-07-05 11:55:00,207.24,207.27,207.01,207.01,2387.0,198.9497,198.9785,198.7289,198.7289,2387.0
2022-07-05 12:00:00,207.02,207.17,206.9,206.92,1400.0,198.7385,198.8825,198.6233,198.6425,1400.0
2022-07-05 12:05:00,206.97,207.25,206.81,207.25,3029.0,198.6905,198.9593,198.5369,198.9593,3029.0
2022-07-05 12:10:00,207.25,207.51,207.05,207.19,6245.0,198.9593,199.2089,198.7673,198.9017,6245.0
2022-07-05 12:15:00,207.2,207.36,206.97,207.36,2850.0,198.9113,199.0649,198.6905,199.0649,2850.0
2022-07-05 12:20:00,207.24,207.74,207.24,207.74,1300.0,198.9497,199.4297,198.9497,199.4297,1300.0
2022-07-05 12:25:00,207.98,208.08,207.79,207.8,3089.0,199.6601,199.7561,199.4777,199.4873,3089.0
2022-07-05 12:30:00,207.89,207.93,207.66,207.74,2166.0,199.5737,199.6121,199.3529,199.4297,2166.0
2022-07-05 12:35:00,207.81,207.9,207.79,207.89,3989.0,199.4969,199.5833,199.4777,199.5737,3989.0
2022-07-05 12:40:00,207.59,207.59,207.39,207.39,1782.0,199.2857,199.2857,199.0937,199.0937,1782.0
2022-07-05 12:45:00,207.38,207.39,207.11,207.22,4948.0,199.0841,199.0937,198.8249,198.9305,4948.0
2022-07-05 12:50:00,207.12,207.21,207.05,207.16,2700.0,198.8345,198.9209,198.7673,198.8729,2700.0
2022-07-05 12:55:00,207.22,207.22,207.03,207.16,4697.0,198.9305,198.9305,198.7481,198.8729,4697.0
2022-07-05 13:00:00,207.07,207.51,207.07,207.51,3200.0,198.7865,199.2089,198.7865,199.2089,3200.0
2022-07-05 13:05:00,207.53,207.53,207.06,207.39,4367.0,199.2281,199.2281,198.7769,199.0937,4367.0
2022-07-05 13:10:00,207.45,207.64,207.45,207.57,1490.0,199.1513,199.3337,199.1513,199.2665,1490.0
2022-07-05 13:15:00,207.61,208.03,207.61,208.03,4671.0,199.3049,199.7081,199.3049,199.7081,4671.0
2022-07-05 13:20:00,208.01,208.2,208.0,208.01,6629.0,199.6889,199.8713,199.6793,199.6889,6629.0
2022-07-05 13:25:00,208.07,208.11,207.99,208.02,2573.0,199.7465,199.7849,199.6697,199.6985,2573.0
2022-07-05 13:30:00,208.08,208.14,207.89,208.14,7766.0,199.7561,199.8137,199.5737,199.8137,7766.0
2022-07-05 13:35:00,208.2,208.46,208.2,208.42,7620.0,199.8713,200.1209,199.8713,200.0825,7620.0
2022-07-05 13:40:00,208.47,208.56,208.31,208.31,2227.0,200.1305,200.2169,199.9769,199.9769,2227.0
2022-07-05 13:45:00,208.28,208.29,207.86,208.12,13400.0,199.9481,199.9577,199.5449,199.7945,13400.0
2022-07-05 13:50:00,208.17,208.28,208.16,208.28,1400.0,199.8425,199.9481,199.8329,199.9481,1400.0
2022-07-05 13:55:00,208.22,208.28,208.15,208.22,6234.0,199.8905,199.9481,199.8233,199.8905,6234.0
2022-07-05 14:00:00,208.24,208.62,208.24,208.61,2500.0,199.9097,200.2745,199.9097,200.2649,2500.0
2022-07-05 14:05:00,208.62,208.62,208.34,208.37,6061.0,200.2745,200.2745,200.0057,200.0345,6061.0
2022-07-05 14:10:00,208.49,208.6,208.47,208.5,34428.0,200.1497,200.2553,200.1305,200.1593,34428.0
2022-07-05 14:15:00,208.44,208.63,208.24,208.63,3652.0,200.1017,200.2841,199.9097,200.2841,3652.0
2022-07-05 14:20:00,208.56,208.8,208.51,208.8,39275.0,200.2169,200.4473,200.1689,200.4473,39275.0
2022-07-05 14:25:00,208.81,209.2,208.73,208.9,316124.0,200.4569,200.8313,200.3801,200.5433,316124.0
2022-07-05 14:30:00,209.13,209.45,209.13,209.45,9325.0,200.7641,201.0713,200.7641,201.0713,9325.0
2022-07-05 14:35:00,209.4,209.89,209.37,209.89,4520.0,201.0233,201.4937,200.9945,201.4937,4520.0
2022-07-05 14:40:00,209.88,209.91,209.66,209.67,4652.0,201.4841,201.5129,201.2729,201.2825,4652.0
2022-07-05 14:45:00,209.65,209.75,209.42,209.54,9278.0,201.2633,201.3593,201.0425,201.1577,9278.0
2022-07-05 14:50:00,209.57,209.67,209.5,209.66,19029.0,201.1865,201.2825,201.1193,201.2729,19029.0
2022-07-05 14:55:00,209.65,209.78,209.51,209.64,34560.0,201.2633,201.3881,201.1289,201.2537,34560.0
2022-07-05 15:00:00,209.61,209.61,209.27,209.54,21577.0,201.2249,201.2249,200.8985,201.1577,21577.0
2022-07-05 15:05:00,209.62,210.06,209.6,209.97,30056.0,201.2345,201.6569,201.2153,201.5705,30056.0
2022-07-05 15:10:00,210.03,210.11,209.85,210.03,20773.0,201.6281,201.7049,201.4553,201.6281,20773.0
2022-07-05 15:15:00,210.05,210.07,209.49,209.57,18507.0,201.6473,201.6665,201.1097,201.1865,18507.0
2022-07-05 15:20:00,209.61,210.25,209.61,210.21,25147.0,201.2249,201.8393,201.2249,201.8009,25147.0
2022-07-05 15:25:00,210.2,210.47,210.11,210.37,26944.0,201.7913,202.0505,201.7049,201.9545,26944.0
2022-07-05 15:30:00,210.32,210.47,210.14,210.46,18618.0,201.9065,202.0505,201.7337,202.0409,18618.0
2022-07-05 15:35:00,210.49,210.49,210.06,210.24,21411.0,202.0697,202.0697,201.6569,201.8297,21411.0
2022-07-05 15:40:00,210.29,210.41,210.23,210.31,24904.0,201.8777,201.9929,201.8201,201.8969,24904.0
2022-07-05 15:45:00,210.32,210.64,210.23,210.62,34886.0,201.9065,202.2137,201.8201,202.1945,34886.0
2022-07-05 15:50:00,210.62,210.62,210.21,210.48,43191.0,202.1945,202.1945,201.8009,202.0601,43191.0
2022-07-05 15:55:00,210.51,210.8,210.33,210.8,148639.0,202.0889,202.3673,201.9161,202.3673,148639.0
2022-07-06 09:30:00,210.65,211.69,210.65,211.55,10267.0,202.2233,203.2217,202.2233,203.0873,10267.0
2022-07-06 09:35:00,211.44,211.45,210.54,210.64,7907.0,202.9817,202.9913,202.1177,202.2137,7907.0
2022-07-06 09:40:00,210.68,210.81,210.54,210.79,7300.0,202.2521,202.3769,202.1177,202.3577,7300.0
2022-07-06 09:45:00,210.87,210.87,210.26,210.28,11768.0,202.4345,202.4345,201.8489,201.8681,11768.0
2022-07-06 09:50:00,210.24,210.53,210.07,210.23,2300.0,201.8297,202.1081,201.6665,201.8201,2300.0
2022-07-06 09:55:00,210.21,210.9,210.18,210.81,8766.0,201.8009,202.4633,201.7721,202.3769,8766.0
2022-07-06 10:00:00,210.65,210.72,210.33,210.44,4490.0,202.2233,202.2905,201.9161,202.0217,4490.0
2022-07-06 10:05:00,210.78,211.5,210.78,211.35,3600.0,202.3481,203.0393,202.3481,202.8953,3600.0
2022-07-06 10:10:00,211.28,211.28,209.89,209.96,2022.0,202.8281,202.8281,201.4937,201.5609,2022.0
2022-07-06 10:15:00,210.27,210.34,210.21,210.34,800.0,201.8585,201.9257,201.8009,201.9257,800.0
2022-07-06 10:20:00,210.12,210.62,210.12,210.58,2485.0,201.7145,202.1945,201.7145,202.1561,2485.0
2022-07-06 10:25:00,210.46,210.77,210.38,210.73,4792.0,202.0409,202.3385,201.9641,202.3001,4792.0
2022-07-06 10:30:00,210.85,210.86,210.42,210.51,1541.0,202.4153,202.4249,202.0025,202.0889,1541.0
2022-07-06 10:35:00,210.51,210.52,210.26,210.4,4591.0,202.0889,202.0985,201.8489,201.9833,4591.0
2022-07-06 10:40:00,210.74,210.75,210.73,210.73,400.0,202.3097,202.3193,202.3001,202.3001,400.0
2022-07-06 10:45:00,210.65,210.73,210.49,210.49,2572.0,202.2233,202.3001,202.0697,202.0697,2572.0
2022-07-06 10:50:00,210.24,210.38,210.08,210.33,3906.0,201.8297,201.9641,201.6761,201.9161,3906.0
2022-07-06 10:55:00,210.16,210.47,210.14,210.47,3245.0,201.7529,202.0505,201.7337,202.0505,3245.0
2022-07-06 11:00:00,210.41,210.45,209.64,209.74,1010.0,201.9929,202.0313,201.2537,201.3497,1010.0
2022-07-06 11:05:00,209.81,209.94,209.76,209.94,1041.0,201.4169,201.5417,201.3689,201.5417,1041.0
2022-07-06 11:10:00,209.71,210.01,209.63,210.01,3335.0,201.3209,201.6089,201.2441,201.6089,3335.0
2022-07-06 11:15:00,210.01,210.22,210.01,210.16,7395.0,201.6089,201.8105,201.6089,201.7529,7395.0
2022-07-06 11:20:00,210.09,210.17,210.02,210.05,600.0,201.6857,201.7625,201.6185,201.6473,600.0
2022-07-06 11:25:00,209.76,209.76,209.75,209.76,116.0,201.3689,201.3689,201.3593,201.3689,116.0
2022-07-06 11:30:00,209.74,209.74,209.28,209.55,3005.0,201.3497,201.3497,200.9081,201.1673,3005.0
2022-07-06 11:35:00,209.53,209.7,209.53,209.66,3310.0,201.1481,201.3113,201.1481,201.2729,3310.0
2022-07-06 11:40:00,209.54,209.57,209.41,209.52,4684.0,201.1577,201.1865,201.0329,201.1385,4684.0
2022-07-06 11:45:00,209.49,209.75,209.46,209.74,4837.0,201.1097,201.3593,201.0809,201.3497,4837.0
2022-07-06 11:50:00,209.59,209.83,209.58,209.65,2700.0,201.2057,201.4361,201.1961,201.2633,2700.0
2022-07-06 11:55:00,209.65,209.87,209.64,209.87,6269.0,201.2633,201.4745,201.2537,201.4745,6269.0
2022-07-06 12:00:00,209.87,209.87,209.77,209.79,600.0,201.4745,201.4745,201.3785,201.3977,600.0
2022-07-06 12:05:00,209.69,209.84,209.51,209.52,3820.0,201.3017,201.4457,201.1289,201.1385,3820.0
2022-07-06 12:10:00,209.89,209.89,209.87,209.87,585.0,201.4937,201.4937,201.4745,201.4745,585.0
2022-07-06 12:15:00,209.94,209.94,209.83,209.83,523.0,201.5417,201.5417,201.4361,201.4361,523.0
2022-07-06 12:20:00,209.79,209.86,209.79,209.85,20127.0,201.3977,201.4649,201.3977,201.4553,20127.0
2022-07-06 12:25:00,209.72,209.84,209.69,209.83,2805.0,201.3305,201.4457,201.3017,201.4361,2805.0
2022-07-06 12:30:00,209.84,209.84,209.73,209.8,876.0,201.4457,201.4457,201.3401,201.4073,876.0
2022-07-06 12:35:00,209.9,209.95,209.89,209.91,1150.0,201.5033,201.5513,201.4937,201.5129,1150.0
2022-07-06 12:40:00,209.82,210.05,209.8,210.03,3306.0,201.4265,201.6473,201.4073,201.6281,3306.0
2022-07-06 12:45:00,209.96,209.98,209.93,209.93,600.0,201.5609,201.5801,201.5321,201.5321,600.0
2022-07-06 12:50:00,209.88,209.92,209.73,209.81,4165.0,201.4841,201.5225,201.3401,201.4169,4165.0
2022-07-06 12:55:00,209.88,210.07,209.8,210.07,10783.0,201.4841,201.6665,201.4073,201.6665,10783.0
2022-07-06 13:00:00,210.03,210.28,210.03,210.26,800.0,201.6281,201.8681,201.6281,201.8489,800.0
2022-07-06 13:05:00,210.24,210.57,210.24,210.57,1560.0,201.8297,202.1465,201.8297,202.1465,1560.0
2022-07-06 13:10:00,210.49,210.49,210.38,210.41,1901.0,202.0697,202.0697,201.9641,201.9929,1901.0
2022-07-06 13:15:00,210.39,210.46,210.38,210.46,1085.0,201.9737,202.0409,201.9641,202.0409,1085.0
2022-07-06 13:20:00,210.38,210.39,210.35,210.37,692.0,201.9641,201.9737,201.9353,201.9545,692.0
2022-07-06 13:25:00,210.27,210.27,210.18,210.18,200.0,201.8585,201.8585,201.7721,201.7721,200.0
2022-07-06 13:30:00,210.2,210.31,210.18,210.31,5000.0,201.7913,201.8969,201.7721,201.8969,5000.0
2022-07-06 13:35:00,210.36,210.37,210.23,210.33,2931.0,201.9449,201.9545,201.8201,201.9161,2931.0
2022-07-06 13:40:00,210.4,210.43,210.26,210.34,3518.0,201.9833,202.0121,201.8489,201.9257,3518.0
2022-07-06 13:45:00,210.37,210.43,210.37,210.43,334.0,201.9545,202.0121,201.9545,202.0121,334.0
2022-07-06 13:50:00,210.46,210.47,210.46,210.46,190.0,202.0409,202.0505,202.0409,202.0409,190.0
2022-07-06 13:55:00,210.5,210.59,210.5,210.55,567.0,202.0793,202.1657,202.0793,202.1273,567.0
2022-07-06 14:00:00,210.64,210.73,210.18,210.37,3542.0,202.2137,202.3001,201.7721,201.9545,3542.0
2022-07-06 14:05:00,210.5,211.18,210.5,210.55,2266.0,202.0793,202.7321,202.0793,202.1273,2266.0
2022-07-06 14:10:00,210.52,210.6,209.85,210.43,16848.0,202.0985,202.1753,201.4553,202.0121,16848.0
2022-07-06 14:15:00,210.47,210.47,209.99,209.99,22548.0,202.0505,202.0505,201.5897,201.5897,22548.0
2022-07-06 14:20:00,210.02,210.22,210.02,210.07,702.0,201.6185,201.8105,201.6185,201.6665,702.0
2022-07-06 14:25:00,210.26,211.04,210.05,210.99,12064.0,201.8489,202.5977,201.6473,202.5497,12064.0
2022-07-06 14:30:00,211.31,211.82,211.0,211.57,4716.0,202.8569,203.3465,202.5593,203.1065,4716.0
2022-07-06 14:35:00,211.73,211.73,211.37,211.68,6727.0,203.2601,203.2601,202.9145,203.2121,6727.0
2022-07-06 14:40:00,211.64,212.14,211.64,212.03,11667.0,203.1737,203.6537,203.1737,203.5481,11667.0
2022-07-06 14:45:00,212.14,212.21,211.71,211.71,6169.0,203.6537,203.7209,203.2409,203.2409,6169.0
2022-07-06 14:50:00,211.74,211.81,211.65,211.8,3223.0,203.2697,203.3369,203.1833,203.3273,3223.0
2022-07-06 14:55:00,211.65,211.92,211.65,211.92,10453.0,203.1833,203.4425,203.1833,203.4425,10453.0
2022-07-06 15:00:00,211.82,211.82,211.41,211.61,2224.0,203.3465,203.3465,202.9529,203.1449,2224.0
2022-07-06 15:05:00,211.56,211.72,211.5,211.72,5586.0,203.0969,203.2505,203.0393,203.2505,5586.0
2022-07-06 15:10:00,211.76,212.06,211.76,212.03,7469.0,203.2889,203.5769,203.2889,203.5481,7469.0
2022-07-06 15:15:00,212.0,212.18,211.86,212.14,3459.0,203.5193,203.6921,203.3849,203.6537,3459.0
2022-07-06 15:20:00,212.08,212.4,212.07,212.4,8909.0,203.5961,203.9033,203.5865,203.9033,8909.0
2022-07-06 15:25:00,212.27,212.36,212.22,212.33,3066.0,203.7785,203.8649,203.7305,203.8361,3066.0
2022-07-06 15:30:00,212.27,212.51,212.17,212.51,15286.0,203.7785,204.0089,203.6825,204.0089,15286.0
2022-07-06 15:35:00,212.49,212.65,212.19,212.21,15320.0,203.9897,204.1433,203.7017,203.7209,15320.0
2022-07-06 15:40:00,212.17,212.21,211.94,211.98,17877.0,203.6825,203.7209,203.4617,203.5001,17877.0
2022-07-06 15:45:00,211.9,211.98,211.58,211.7,15374.0,203.4233,203.5001,203.1161,203.2313,15374.0
2022-07-06 15:50:00,211.81,211.84,210.83,210.97,43051.0,203.3369,203.3657,202.3961,202.5305,43051.0
2022-07-06 15:55:00,210.95,211.28,210.91,211.24,36868.0,202.5113,202.8281,202.4729,202.7897,36868.0
2022-07-07 09:30:00,212.3,212.92,212.02,212.92,5485.0,203.8073,204.4025,203.5385,204.4025,5485.0
2022-07-07 09:35:00,213.13,213.43,213.08,213.41,8199.0,204.6041,204.8921,204.5561,204.8729,8199.0
2022-07-07 09:40:00,213.27,213.57,213.26,213.53,8161.0,204.7385,205.0265,204.7289,204.9881,8161.0
2022-07-07 09:45:00,213.53,213.74,213.43,213.74,6896.0,204.9881,205.1897,204.8921,205.1897,6896.0
2022-07-07 09:50:00,213.8,213.8,213.44,213.7,5862.0,205.2473,205.2473,204.9017,205.1513,5862.0
2022-07-07 09:55:00,213.68,213.7,213.57,213.63,2195.0,205.1321,205.1513,205.0265,205.0841,2195.0
2022-07-07 10:00:00,213.42,213.42,213.14,213.14,600.0,204.8825,204.8825,204.6137,204.6137,600.0
2022-07-07 10:05:00,213.1,213.21,212.97,213.2,72119.0,204.5753,204.6809,204.4505,204.6713,72119.0
2022-07-07 10:10:00,213.2,213.35,213.06,213.19,44600.0,204.6713,204.8153,204.5369,204.6617,44600.0
2022-07-07 10:15:00,213.19,213.35,212.91,212.96,9860.0,204.6617,204.8153,204.3929,204.4409,9860.0
2022-07-07 10:20:00,212.93,213.04,212.93,213.04,400.0,204.4121,204.5177,204.4121,204.5177,400.0
2022-07-07 10:25:00,213.15,213.3,213.15,213.3,1582.0,204.6233,204.7673,204.6233,204.7673,1582.0
2022-07-07 10:30:00,213.31,213.53,213.31,213.46,3467.0,204.7769,204.9881,204.7769,204.9209,3467.0
2022-07-07 10:35:00,213.49,213.49,213.34,213.39,700.0,204.9497,204.9497,204.8057,204.8537,700.0
2022-07-07 10:40:00,213.43,213.44,213.31,213.37,2535.0,204.8921,204.9017,204.7769,204.8345,2535.0
2022-07-07 10:45:00,213.39,213.64,213.39,213.64,1185.0,204.8537,205.0937,204.8537,205.0937,1185.0
2022-07-07 10:50:00,213.56,213.91,213.55,213.89,1393.0,205.0169,205.3529,205.0073,205.3337,1393.0
2022-07-07 10:55:00,213.81,213.81,213.65,213.66,898.0,205.2569,205.2569,205.1033,205.1129,898.0
2022-07-07 11:00:00,213.66,213.77,213.65,213.77,4700.0,205.1129,205.2185,205.1033,205.2185,4700.0
2022-07-07 11:05:00,214.0,214.03,213.97,213.98,581.0,205.4393,205.4681,205.4105,205.4201,581.0
2022-07-07 11:10:00,213.81,213.89,213.8,213.8,1594.0,205.2569,205.3337,205.2473,205.2473,1594.0
2022-07-07 11:15:00,213.82,213.93,213.81,213.83,5473.0,205.2665,205.3721,205.2569,205.2761,5473.0
2022-07-07 11:20:00,213.79,213.89,213.5,213.57,10286.0,205.2377,205.3337,204.9593,205.0265,10286.0
2022-07-07 11:25:00,213.69,213.81,213.58,213.58,7223.0,205.1417,205.2569,205.0361,205.0361,7223.0
2022-07-07 11:30:00,213.55,213.65,213.52,213.65,1500.0,205.0073,205.1033,204.9785,205.1033,1500.0
2022-07-07 11:35:00,213.62,213.7,213.62,213.68,29866.0,205.0745,205.1513,205.0745,205.1321,29866.0
2022-07-07 11:40:00,213.67,213.87,213.67,213.81,1219.0,205.1225,205.3145,205.1225,205.2569,1219.0
2022-07-07 11:45:00,213.81,213.85,213.81,213.84,300.0,205.2569,205.2953,205.2569,205.2857,300.0
2022-07-07 11:50:00,213.91,213.98,213.76,213.81,1620.0,205.3529,205.4201,205.2089,205.2569,1620.0
2022-07-07 11:55:00,213.93,213.95,213.84,213.95,921.0,205.3721,205.3913,205.2857,205.3913,921.0
2022-07-07 12:00:00,213.95,214.06,213.94,214.06,1517.0,205.3913,205.4969,205.3817,205.4969,1517.0
2022-07-07 12:05:00,214.01,214.01,213.89,213.96,3260.0,205.4489,205.4489,205.3337,205.4009,3260.0
2022-07-07 12:10:00,214.03,214.03,213.91,213.91,500.0,205.4681,205.4681,205.3529,205.3529,500.0
2022-07-07 12:15:00,213.92,214.07,213.9,214.07,2315.0,205.3625,205.5065,205.3433,205.5065,2315.0
2022-07-07 12:20:00,214.03,214.03,213.92,214.0,5466.0,205.4681,205.4681,205.3625,205.4393,5466.0
2022-07-07 12:25:00,214.02,214.09,213.98,214.04,2200.0,205.4585,205.5257,205.4201,205.4777,2200.0
2022-07-07 12:30:00,214.09,214.16,214.0,214.16,4307.0,205.5257,205.5929,205.4393,205.5929,4307.0
2022-07-07 12:35:00,214.21,214.28,214.07,214.09,10892.0,205.6409,205.7081,205.5065,205.5257,10892.0
2022-07-07 12:40:00,214.1,214.16,214.09,214.12,2300.0,205.5353,205.5929,205.5257,205.5545,2300.0
2022-07-07 12:45:00,214.08,214.14,214.0,214.02,8236.0,205.5161,205.5737,205.4393,205.4585,8236.0
2022-07-07 12:50:00,213.93,214.07,213.93,213.97,6561.0,205.3721,205.5065,205.3721,205.4105,6561.0
2022-07-07 12:55:00,213.92,214.09,213.91,214.05,8016.0,205.3625,205.5257,205.3529,205.4873,8016.0
2022-07-07 13:00:00,214.1,214.15,213.96,213.99,8465.0,205.5353,205.5833,205.4009,205.4297,8465.0
2022-07-07 13:05:00,213.91,214.07,213.89,214.03,4259.0,205.3529,205.5065,205.3337,205.4681,4259.0
2022-07-07 13:10:00,214.01,214.01,213.74,213.8,6638.0,205.4489,205.4489,205.1897,205.2473,6638.0
2022-07-07 13:15:00,213.85,213.89,213.76,213.87,1484.0,205.2953,205.3337,205.2089,205.3145,1484.0
2022-07-07 13:20:00,213.88,213.93,213.83,213.87,1401.0,205.3241,205.3721,205.2761,205.3145,1401.0
2022-07-07 13:25:00,213.83,213.85,213.79,213.8,1470.0,205.2761,205.2953,205.2377,205.2473,1470.0
2022-07-07 13:30:00,213.87,213.95,213.87,213.9,5504.0,205.3145,205.3913,205.3145,205.3433,5504.0
2022-07-07 13:35:00,213.97,214.04,213.97,214.04,8307.0,205.4105,205.4777,205.4105,205.4777,8307.0
2022-07-07 13:40:00,214.05,214.1,214.04,214.08,2635.0,205.4873,205.5353,205.4777,205.5161,2635.0
2022-07-07 13:45:00,214.15,214.21,214.15,214.21,200.0,205.5833,205.6409,205.5833,205.6409,200.0
2022-07-07 13:50:00,214.18,214.24,214.16,214.24,6494.0,205.6121,205.6697,205.5929,205.6697,6494.0
2022-07-07 13:55:00,214.25,214.34,214.25,214.29,20092.0,205.6793,205.7657,205.6793,205.7177,20092.0
2022-07-07 14:00:00,214.33,214.46,214.29,214.35,17905.0,205.7561,205.8809,205.7177,205.7753,17905.0
2022-07-07 14:05:00,214.43,214.48,214.41,214.47,18183.0,205.8521,205.9001,205.8329,205.8905,18183.0
2022-07-07 14:10:00,214.44,214.5,214.42,214.48,2769.0,205.8617,205.9193,205.8425,205.9001,2769.0
2022-07-07 14:15:00,214.46,214.49,214.43,214.49,1191.0,205.8809,205.9097,205.8521,205.9097,1191.0
2022-07-07 14:20:00,214.57,214.6,214.49,214.55,6928.0,205.9865,206.0153,205.9097,205.9673,6928.0
2022-07-07 14:25:00,214.54,214.61,214.54,214.6,5450.0,205.9577,206.0249,205.9577,206.0153,5450.0
2022-07-07 14:30:00,214.57,214.61,214.46,214.47,2752.0,205.9865,206.0249,205.8809,205.8905,2752.0
2022-07-07 14:35:00,214.41,214.43,214.31,214.38,6580.0,205.8329,205.8521,205.7369,205.8041,6580.0
2022-07-07 14:40:00,214.5,214.51,214.25,214.3,10242.0,205.9193,205.9289,205.6793,205.7273,10242.0
2022-07-07 14:45:00,214.39,214.4,214.39,214.39,220.0,205.8137,205.8233,205.8137,205.8137,220.0
2022-07-07 14:50:00,214.43,214.44,214.36,214.36,6488.0,205.8521,205.8617,205.7849,205.7849,6488.0
2022-07-07 14:55:00,214.42,214.49,214.41,214.49,2079.0,205.8425,205.9097,205.8329,205.9097,2079.0
2022-07-07 15:00:00,214.59,214.65,214.52,214.61,4102.0,206.0057,206.0633,205.9385,206.0249,4102.0
2022-07-07 15:05:00,214.68,214.77,214.68,214.74,45003.0,206.0921,206.1785,206.0921,206.1497,45003.0
2022-07-07 15:10:00,214.71,214.9,214.71,214.87,133197.0,206.1209,206.3033,206.1209,206.2745,133197.0
2022-07-07 15:15:00,214.91,215.04,214.91,215.0,19479.0,206.3129,206.4377,206.3129,206.3993,19479.0
2022-07-07 15:20:00,215.01,215.06,214.82,214.82,27367.0,206.4089,206.4569,206.2265,206.2265,27367.0
2022-07-07 15:25:00,214.8,214.89,214.65,214.65,44194.0,206.2073,206.2937,206.0633,206.0633,44194.0
2022-07-07 15:30:00,214.65,214.86,214.65,214.82,17799.0,206.0633,206.2649,206.0633,206.2265,17799.0
2022-07-07 15:35:00,214.8,214.91,214.47,214.52,62218.0,206.2073,206.3129,205.8905,205.9385,62218.0
2022-07-07 15:40:00,214.46,214.65,214.46,214.51,24703.0,205.8809,206.0633,205.8809,205.9289,24703.0
2022-07-07 15:45:00,214.48,214.69,214.41,214.57,39380.0,205.9001,206.1017,205.8329,205.9865,39380.0
2022-07-07 15:50:00,214.64,214.8,214.38,214.57,80956.0,206.0537,206.2073,205.8041,205.9865,80956.0
2022-07-07 15:55:00,214.58,214.8,214.5,214.58,59110.0,205.9961,206.2073,205.9193,205.9961,59110.0
2022-07-08 09:30:00,213.42,213.76,213.41,213.57,10593.0,204.8825,205.2089,204.8729,205.0265,10593.0
2022-07-08 09:35:00,214.03,214.03,213.97,213.97,400.0,205.4681,205.4681,205.4105,205.4105,400.0
2022-07-08 09:40:00,214.03,214.24,213.92,213.92,17890.0,205.4681,205.6697,205.3625,205.3625,17890.0
2022-07-08 09:45:00,214.08,214.11,213.4,213.4,700.0,205.5161,205.5449,204.8633,204.8633,700.0
2022-07-08 09:50:00,212.98,212.98,212.86,212.86,3274.0,204.4601,204.4601,204.3449,204.3449,3274.0
2022-07-08 09:55:00,212.99,213.13,212.85,213.09,7305.0,204.4697,204.6041,204.3353,204.5657,7305.0
2022-07-08 10:00:00,212.89,213.22,212.67,213.21,3399.0,204.3737,204.6905,204.1625,204.6809,3399.0
2022-07-08 10:05:00,213.14,213.14,212.89,213.1,1141.0,204.6137,204.6137,204.3737,204.5753,1141.0
2022-07-08 10:10:00,213.12,213.57,213.12,213.48,1500.0,204.5945,205.0265,204.5945,204.9401,1500.0
2022-07-08 10:15:00,213.54,213.7,213.53,213.7,1165.0,204.9977,205.1513,204.9881,205.1513,1165.0
2022-07-08 10:20:00,213.47,213.76,213.47,213.76,1600.0,204.9305,205.2089,204.9305,205.2089,1600.0
2022-07-08 10:25:00,214.0,214.75,214.0,214.51,6984.0,205.4393,206.1593,205.4393,205.9289,6984.0
2022-07-08 10:30:00,214.71,214.75,214.63,214.73,721.0,206.1209,206.1593,206.0441,206.1401,721.0
2022-07-08 10:35:00,214.76,215.05,214.75,214.95,4604.0,206.1689,206.4473,206.1593,206.3513,4604.0
2022-07-08 10:40:00,214.92,214.92,214.92,214.92,100.0,206.3225,206.3225,206.3225,206.3225,100.0
2022-07-08 10:45:00,215.07,215.1,214.96,214.96,900.0,206.4665,206.4953,206.3609,206.3609,900.0
2022-07-08 10:50:00,214.91,214.97,214.53,214.53,15388.0,206.3129,206.3705,205.9481,205.9481,15388.0
2022-07-08 10:55:00,214.62,215.01,214.62,214.97,2281.0,206.0345,206.4089,206.0345,206.3705,2281.0
2022-07-08 11:00:00,214.98,215.09,214.82,215.01,12639.0,206.3801,206.4857,206.2265,206.4089,12639.0
2022-07-08 11:05:00,214.98,215.36,214.95,215.35,9573.0,206.3801,206.7449,206.3513,206.7353,9573.0
2022-07-08 11:10:00,215.33,215.38,215.07,215.07,15688.0,206.7161,206.7641,206.4665,206.4665,15688.0
2022-07-08 11:15:00,215.07,215.12,214.94,215.01,18628.0,206.4665,206.5145,206.3417,206.4089,18628.0
2022-07-08 11:20:00,215.07,215.26,215.07,215.22,3634.0,206.4665,206.6489,206.4665,206.6105,3634.0
2022-07-08 11:25:00,215.5,215.56,215.39,215.46,22511.0,206.8793,206.9369,206.7737,206.8409,22511.0
2022-07-08 11:30:00,215.29,215.5,215.29,215.5,4408.0,206.6777,206.8793,206.6777,206.8793,4408.0
2022-07-08 11:35:00,215.37,215.37,215.11,215.15,2015.0,206.7545,206.7545,206.5049,206.5433,2015.0
2022-07-08 11:40:00,215.16,215.17,215.01,215.09,2856.0,206.5529,206.5625,206.4089,206.4857,2856.0
2022-07-08 11:45:00,215.01,215.07,214.68,214.73,10623.0,206.4089,206.4665,206.0921,206.1401,10623.0
2022-07-08 11:50:00,214.74,214.98,214.74,214.91,5661.0,206.1497,206.3801,206.1497,206.3129,5661.0
2022-07-08 11:55:00,214.91,215.11,214.88,215.11,3175.0,206.3129,206.5049,206.2841,206.5049,3175.0
2022-07-08 12:00:00,215.15,215.15,214.99,214.99,400.0,206.5433,206.5433,206.3897,206.3897,400.0
2022-07-08 12:05:00,214.81,214.82,214.53,214.53,3929.0,206.2169,206.2265,205.9481,205.9481,3929.0
2022-07-08 12:10:00,214.56,214.7,214.56,214.56,2252.0,205.9769,206.1113,205.9769,205.9769,2252.0
2022-07-08 12:15:00,214.46,214.69,214.46,214.69,2900.0,205.8809,206.1017,205.8809,206.1017,2900.0
2022-07-08 12:20:00,214.7,214.74,214.33,214.34,23243.0,206.1113,206.1497,205.7561,205.7657,23243.0
2022-07-08 12:25:00,214.37,214.38,213.96,213.98,11337.0,205.7945,205.8041,205.4009,205.4201,11337.0
2022-07-08 12:30:00,213.96,214.06,213.79,213.9,14211.0,205.4009,205.4969,205.2377,205.3433,14211.0
2022-07-08 12:35:00,213.9,214.03,213.63,213.66,10253.0,205.3433,205.4681,205.0841,205.1129,10253.0
2022-07-08 12:40:00,213.61,213.73,213.44,213.71,9034.0,205.0649,205.1801,204.9017,205.1609,9034.0
2022-07-08 12:45:00,213.7,213.84,213.46,213.84,3540.0,205.1513,205.2857,204.9209,205.2857,3540.0
2022-07-08 12:50:00,213.77,213.77,213.5,213.5,8106.0,205.2185,205.2185,204.9593,204.9593,8106.0
2022-07-08 12:55:00,213.72,213.75,213.49,213.49,8205.0,205.1705,205.1993,204.9497,204.9497,8205.0
2022-07-08 13:00:00,213.48,213.61,213.3,213.36,15949.0,204.9401,205.0649,204.7673,204.8249,15949.0
2022-07-08 13:05:00,213.41,213.8,213.41,213.8,6264.0,204.8729,205.2473,204.8729,205.2473,6264.0
2022-07-08 13:10:00,213.8,213.94,213.79,213.89,5862.0,205.2473,205.3817,205.2377,205.3337,5862.0
2022-07-08 13:15:00,213.87,213.87,213.63,213.72,19220.0,205.3145,205.3145,205.0841,205.1705,19220.0
2022-07-08 13:20:00,213.73,213.73,213.65,213.68,2600.0,205.1801,205.1801,205.1033,205.1321,2600.0
2022-07-08 13:25:00,213.79,214.16,213.75,214.11,5484.0,205.2377,205.5929,205.1993,205.5449,5484.0
2022-07-08 13:30:00,214.14,214.14,214.03,214.12,7195.0,205.5737,205.5737,205.4681,205.5545,7195.0
2022-07-08 13:35:00,214.06,214.17,213.96,214.17,2975.0,205.4969,205.6025,205.4009,205.6025,2975.0
2022-07-08 13:40:00,214.19,214.28,214.19,214.26,2252.0,205.6217,205.7081,205.6217,205.6889,2252.0
2022-07-08 13:45:00,214.17,214.41,214.11,214.38,5035.0,205.6025,205.8329,205.5449,205.8041,5035.0
2022-07-08 13:50:00,214.44,214.57,214.44,214.53,9286.0,205.8617,205.9865,205.8617,205.9481,9286.0
2022-07-08 13:55:00,214.5,214.5,214.19,214.19,6974.0,205.9193,205.9193,205.6217,205.6217,6974.0
2022-07-08 14:00:00,214.19,214.29,214.1,214.29,2736.0,205.6217,205.7177,205.5353,205.7177,2736.0
2022-07-08 14:05:00,214.28,214.57,214.28,214.57,2581.0,205.7081,205.9865,205.7081,205.9865,2581.0
2022-07-08 14:10:00,214.48,214.52,214.44,214.47,2875.0,205.9001,205.9385,205.8617,205.8905,2875.0
2022-07-08 14:15:00,214.45,214.54,214.43,214.51,11567.0,205.8713,205.9577,205.8521,205.9289,11567.0
2022-07-08 14:20:00,214.63,214.85,214.63,214.77,2422.0,206.0441,206.2553,206.0441,206.1785,2422.0
2022-07-08 14:25:00,214.67,214.79,214.66,214.78,815.0,206.0825,206.1977,206.0729,206.1881,815.0
2022-07-08 14:30:00,214.82,214.99,214.82,214.98,3941.0,206.2265,206.3897,206.2265,206.3801,3941.0
2022-07-08 14:35:00,215.03,215.12,215.02,215.11,4202.0,206.4281,206.5145,206.4185,206.5049,4202.0
2022-07-08 14:40:00,215.02,215.13,214.98,215.13,7689.0,206.4185,206.5241,206.3801,206.5241,7689.0
2022-07-08 14:45:00,215.22,215.23,214.98,214.98,1737.0,206.6105,206.6201,206.3801,206.3801,1737.0
2022-07-08 14:50:00,215.03,215.09,214.78,214.78,7383.0,206.4281,206.4857,206.1881,206.1881,7383.0
2022-07-08 14:55:00,214.94,215.07,214.94,215.07,3631.0,206.3417,206.4665,206.3417,206.4665,3631.0
2022-07-08 15:00:00,215.08,215.26,214.98,215.19,1553.0,206.4761,206.6489,206.3801,206.5817,1553.0
2022-07-08 15:05:00,215.18,215.2,214.96,214.98,5698.0,206.5721,206.5913,206.3609,206.3801,5698.0
2022-07-08 15:10:00,214.99,215.09,214.99,215.08,4336.0,206.3897,206.4857,206.3897,206.4761,4336.0
2022-07-08 15:15:00,215.04,215.04,214.97,215.01,3262.0,206.4377,206.4377,206.3705,206.4089,3262.0
2022-07-08 15:20:00,215.01,215.01,214.84,214.84,1483.0,206.4089,206.4089,206.2457,206.2457,1483.0
2022-07-08 15:25:00,214.77,214.87,214.75,214.81,1865.0,206.1785,206.2745,206.1593,206.2169,1865.0
2022-07-08 15:30:00,214.79,214.89,214.48,214.54,21560.0,206.1977,206.2937,205.9001,205.9577,21560.0
2022-07-08 15:35:00,214.63,214.77,214.48,214.56,18399.0,206.0441,206.1785,205.9001,205.9769,18399.0
2022-07-08 15:40:00,214.61,214.84,214.58,214.8,21935.0,206.0249,206.2457,205.9961,206.2073,21935.0
2022-07-08 15:45:00,214.77,214.83,214.54,214.6,15140.0,206.1785,206.2361,205.9577,206.0153,15140.0
2022-07-08 15:50:00,214.53,214.66,214.41,214.61,32049.0,205.9481,206.0729,205.8329,206.0249,32049.0
2022-07-08 15:55:00,214.58,214.74,214.24,214.33,37954.0,205.9961,206.1497,205.6697,205.7561,37954.0
2022-07-11 09:30:00,212.72,213.24,212.72,213.17,5936.0,204.2105,204.7097,204.2105,204.6425,5936.0
2022-07-11 09:35:00,212.84,212.85,212.06,212.14,10718.0,204.3257,204.3353,203.5769,203.6537,10718.0
2022-07-11 09:40:00,212.03,212.11,211.78,212.06,8583.0,203.5481,203.6249,203.3081,203.5769,8583.0
2022-07-11 09:45:00,211.81,211.93,211.61,211.68,10876.0,203.3369,203.4521,203.1449,203.2121,10876.0
2022-07-11 09:50:00,211.73,211.81,211.54,211.54,700.0,203.2601,203.3369,203.0777,203.0777,700.0
2022-07-11 09:55:00,211.77,212.07,211.76,211.98,21553.0,203.2985,203.5865,203.2889,203.5001,21553.0
2022-07-11 10:00:00,211.98,211.98,211.66,211.7,10652.0,203.5001,203.5001,203.1929,203.2313,10652.0
2022-07-11 10:05:00,211.71,211.96,211.63,211.89,9784.0,203.2409,203.4809,203.1641,203.4137,9784.0
2022-07-11 10:10:00,211.85,212.14,211.85,211.97,1700.0,203.3753,203.6537,203.3753,203.4905,1700.0
2022-07-11 10:15:00,211.95,212.21,211.95,211.96,2186.0,203.4713,203.7209,203.4713,203.4809,2186.0
2022-07-11 10:20:00,211.77,211.77,211.51,211.56,3808.0,203.2985,203.2985,203.0489,203.0969,3808.0
2022-07-11 10:25:00,211.79,211.81,211.65,211.77,2566.0,203.3177,203.3369,203.1833,203.2985,2566.0
2022-07-11 10:30:00,211.81,212.14,211.81,211.95,7424.0,203.3369,203.6537,203.3369,203.4713,7424.0
2022-07-11 10:35:00,211.95,212.22,211.89,212.19,4904.0,203.4713,203.7305,203.4137,203.7017,4904.0
2022-07-11 10:40:00,212.46,212.5,212.17,212.25,12761.0,203.9609,203.9993,203.6825,203.7593,12761.0
2022-07-11 10:45:00,212.3,212.3,212.08,212.16,5507.0,203.8073,203.8073,203.5961,203.6729,5507.0
2022-07-11 10:50:00,212.11,212.27,212.05,212.14,7080.0,203.6249,203.7785,203.5673,203.6537,7080.0
2022-07-11 10:55:00,212.11,212.11,211.74,211.74,1669.0,203.6249,203.6249,203.2697,203.2697,1669.0
2022-07-11 11:00:00,211.79,211.86,211.74,211.74,22247.0,203.3177,203.3849,203.2697,203.2697,22247.0
2022-07-11 11:05:00,211.89,212.16,211.88,212.16,3410.0,203.4137,203.6729,203.4041,203.6729,3410.0
2022-07-11 11:10:00,212.13,212.37,212.12,212.13,3470.0,203.6441,203.8745,203.6345,203.6441,3470.0
2022-07-11 11:15:00,212.33,212.34,212.1,212.1,16948.0,203.8361,203.8457,203.6153,203.6153,16948.0
2022-07-11 11:20:00,212.2,212.24,211.97,211.97,2664.0,203.7113,203.7497,203.4905,203.4905,2664.0
2022-07-11 11:25:00,212.07,212.27,212.06,212.26,4125.0,203.5865,203.7785,203.5769,203.7689,4125.0
2022-07-11 11:30:00,212.29,212.29,212.08,212.08,400.0,203.7977,203.7977,203.5961,203.5961,400.0
2022-07-11 11:35:00,212.18,212.39,211.85,212.11,10707.0,203.6921,203.8937,203.3753,203.6249,10707.0
2022-07-11 11:40:00,212.1,212.15,211.88,212.02,8948.0,203.6153,203.6633,203.4041,203.5385,8948.0
2022-07-11 11:45:00,212.03,212.05,211.82,211.84,3376.0,203.5481,203.5673,203.3465,203.3657,3376.0
2022-07-11 11:50:00,211.8,211.93,211.69,211.85,45582.0,203.3273,203.4521,203.2217,203.3753,45582.0
2022-07-11 11:55:00,211.88,211.99,211.78,211.95,12914.0,203.4041,203.5097,203.3081,203.4713,12914.0
2022-07-11 12:00:00,212.0,212.04,211.76,211.77,12248.0,203.5193,203.5577,203.2889,203.2985,12248.0
2022-07-11 12:05:00,211.86,211.98,211.81,211.96,12633.0,203.3849,203.5001,203.3369,203.4809,12633.0
2022-07-11 12:10:00,211.97,212.11,211.92,212.02,3286.0,203.4905,203.6249,203.4425,203.5385,3286.0
2022-07-11 12:15:00,212.02,212.15,211.98,212.05,3439.0,203.5385,203.6633,203.5001,203.5673,3439.0
2022-07-11 12:20:00,212.01,212.01,212.01,212.01,100.0,203.5289,203.5289,203.5289,203.5289,100.0
2022-07-11 12:25:00,211.86,212.01,211.86,212.01,1755.0,203.3849,203.5289,203.3849,203.5289,1755.0
2022-07-11 12:30:00,211.93,212.06,211.92,211.97,628.0,203.4521,203.5769,203.4425,203.4905,628.0
2022-07-11 12:35:00,212.07,212.24,212.07,212.24,2207.0,203.5865,203.7497,203.5865,203.7497,2207.0
2022-07-11 12:40:00,212.17,212.2,212.02,212.09,3429.0,203.6825,203.7113,203.5385,203.6057,3429.0
2022-07-11 12:45:00,212.14,212.14,212.1,212.1,500.0,203.6537,203.6537,203.6153,203.6153,500.0
2022-07-11 12:50:00,212.04,212.04,211.85,211.94,1302.0,203.5577,203.5577,203.3753,203.4617,1302.0
2022-07-11 12:55:00,212.03,212.13,212.02,212.12,1817.0,203.5481,203.6441,203.5385,203.6345,1817.0
2022-07-11 13:00:00,212.15,212.6,212.12,212.53,9074.0,203.6633,204.0953,203.6345,204.0281,9074.0
2022-07-11 13:05:00,212.41,212.71,212.31,212.71,4200.0,203.9129,204.2009,203.8169,204.2009,4200.0
2022-07-11 13:10:00,212.79,212.79,212.66,212.66,1179.0,204.2777,204.2777,204.1529,204.1529,1179.0
2022-07-11 13:15:00,212.59,212.67,212.59,212.64,2259.0,204.0857,204.1625,204.0857,204.1337,2259.0
2022-07-11 13:20:00,212.67,212.77,212.67,212.77,1170.0,204.1625,204.2585,204.1625,204.2585,1170.0
2022-07-11 13:25:00,212.82,212.83,212.82,212.82,650.0,204.3065,204.3161,204.3065,204.3065,650.0
2022-07-11 13:30:00,212.84,213.09,212.84,212.94,1628.0,204.3257,204.5657,204.3257,204.4217,1628.0
2022-07-11 13:35:00,212.96,213.07,212.95,212.99,6706.0,204.4409,204.5465,204.4313,204.4697,6706.0
2022-07-11 13:40:00,213.08,213.16,212.99,213.0,8098.0,204.5561,204.6329,204.4697,204.4793,8098.0
2022-07-11 13:45:00,213.04,213.04,212.93,212.95,1134.0,204.5177,204.5177,204.4121,204.4313,1134.0
2022-07-11 13:50:00,212.91,213.14,212.91,213.14,960.0,204.3929,204.6137,204.3929,204.6137,960.0
2022-07-11 13:55:00,213.06,213.06,212.99,212.99,2580.0,204.5369,204.5369,204.4697,204.4697,2580.0
2022-07-11 14:00:00,212.94,212.94,212.69,212.77,2749.0,204.4217,204.4217,204.1817,204.2585,2749.0
2022-07-11 14:05:00,212.81,212.81,212.62,212.64,14859.0,204.2969,204.2969,204.1145,204.1337,14859.0
2022-07-11 14:10:00,212.54,212.55,212.39,212.42,11375.0,204.0377,204.0473,203.8937,203.9225,11375.0
2022-07-11 14:15:00,212.44,212.52,212.31,212.52,4441.0,203.9417,204.0185,203.8169,204.0185,4441.0
2022-07-11 14:20:00,212.51,212.51,212.37,212.39,1679.0,204.0089,204.0089,203.8745,203.8937,1679.0
2022-07-11 14:25:00,212.42,212.45,212.38,212.45,1523.0,203.9225,203.9513,203.8841,203.9513,1523.0
2022-07-11 14:30:00,212.38,212.43,212.25,212.28,16833.0,203.8841,203.9321,203.7593,203.7881,16833.0
2022-07-11 14:35:00,212.31,212.38,212.25,212.31,1353.0,203.8169,203.8841,203.7593,203.8169,1353.0
2022-07-11 14:40:00,212.3,212.55,212.29,212.55,10305.0,203.8073,204.0473,203.7977,204.0473,10305.0
2022-07-11 14:45:00,212.53,212.57,212.4,212.4,3700.0,204.0281,204.0665,203.9033,203.9033,3700.0
2022-07-11 14:50:00,212.27,212.29,212.07,212.14,8699.0,203.7785,203.7977,203.5865,203.6537,8699.0
2022-07-11 14:55:00,212.12,212.24,212.02,212.03,4840.0,203.6345,203.7497,203.5385,203.5481,4840.0
2022-07-11 15:00:00,212.04,212.04,211.69,211.7,8730.0,203.5577,203.5577,203.2217,203.2313,8730.0
2022-07-11 15:05:00,211.68,211.86,211.67,211.81,13026.0,203.2121,203.3849,203.2025,203.3369,13026.0
2022-07-11 15:10:00,211.77,211.85,211.66,211.78,6713.0,203.2985,203.3753,203.1929,203.3081,6713.0
2022-07-11 15:15:00,211.74,211.81,211.58,211.69,19444.0,203.2697,203.3369,203.1161,203.2217,19444.0
2022-07-11 15:20:00,211.7,211.76,211.59,211.68,10635.0,203.2313,203.2889,203.1257,203.2121,10635.0
2022-07-11 15:25:00,211.69,211.85,211.65,211.82,11159.0,203.2217,203.3753,203.1833,203.3465,11159.0
2022-07-11 15:30:00,211.76,211.93,211.76,211.83,12513.0,203.2889,203.4521,203.2889,203.3561,12513.0
2022-07-11 15:35:00,211.84,211.86,211.66,211.75,15141.0,203.3657,203.3849,203.1929,203.2793,15141.0
2022-07-11 15:40:00,211.76,211.85,211.56,211.56,27785.0,203.2889,203.3753,203.0969,203.0969,27785.0
2022-07-11 15:45:00,211.57,211.78,211.47,211.62,24579.0,203.1065,203.3081,203.0105,203.1545,24579.0
2022-07-11 15:50:00,211.59,211.59,211.36,211.45,26896.0,203.1257,203.1257,202.9049,202.9913,26896.0
2022-07-11 15:55:00,211.47,211.81,211.46,211.78,17837.0,203.0105,203.3369,203.0009,203.3081,17837.0
2022-07-12 09:30:00,211.63,212.11,211.47,211.88,11330.0,203.1641,203.6249,203.0105,203.4041,11330.0
2022-07-12 09:35:00,212.04,212.94,212.01,212.94,4705.0,203.5577,204.4217,203.5289,204.4217,4705.0
2022-07-12 09:40:00,212.67,212.82,212.44,212.53,7542.0,204.1625,204.3065,203.9417,204.0281,7542.0
2022-07-12 09:45:00,212.43,212.43,211.92,211.92,2010.0,203.9321,203.9321,203.4425,203.4425,2010.0
2022-07-12 09:50:00,211.82,212.13,211.82,212.06,1557.0,203.3465,203.6441,203.3465,203.5769,1557.0
2022-07-12 09:55:00,212.03,212.03,211.89,211.95,1520.0,203.5481,203.5481,203.4137,203.4713,1520.0
2022-07-12 10:00:00,211.32,211.32,210.8,210.84,4464.0,202.8665,202.8665,202.3673,202.4057,4464.0
2022-07-12 10:05:00,210.97,211.16,210.86,210.96,4292.0,202.5305,202.7129,202.4249,202.5209,4292.0
2022-07-12 10:10:00,210.9,211.49,210.87,211.24,5286.0,202.4633,203.0297,202.4345,202.7897,5286.0
2022-07-12 10:15:00,211.29,211.41,211.05,211.4,3626.0,202.8377,202.9529,202.6073,202.9433,3626.0
2022-07-12 10:20:00,211.41,211.55,211.19,211.19,1200.0,202.9529,203.0873,202.7417,202.7417,1200.0
2022-07-12 10:25:00,211.28,211.29,210.92,210.98,1848.0,202.8281,202.8377,202.4825,202.5401,1848.0
2022-07-12 10:30:00,211.18,211.72,211.18,211.64,11568.0,202.7321,203.2505,202.7321,203.1737,11568.0
2022-07-12 10:35:00,211.67,211.67,211.41,211.41,2900.0,203.2025,203.2025,202.9529,202.9529,2900.0
2022-07-12 10:40:00,211.36,211.45,211.21,211.33,5725.0,202.9049,202.9913,202.7609,202.8761,5725.0
2022-07-12 10:45:00,211.6,211.61,211.3,211.43,1906.0,203.1353,203.1449,202.8473,202.9721,1906.0
2022-07-12 10:50:00,211.38,211.48,211.14,211.48,1501.0,202.9241,203.0201,202.6937,203.0201,1501.0
2022-07-12 10:55:00,211.54,211.66,211.54,211.59,900.0,203.0777,203.1929,203.0777,203.1257,900.0
2022-07-12 11:00:00,211.66,211.73,211.48,211.53,4928.0,203.1929,203.2601,203.0201,203.0681,4928.0
2022-07-12 11:05:00,211.5,211.77,211.45,211.77,3233.0,203.0393,203.2985,202.9913,203.2985,3233.0
2022-07-12 11:10:00,211.83,212.26,211.82,212.08,141948.0,203.3561,203.7689,203.3465,203.5961,141948.0
2022-07-12 11:15:00,211.98,211.98,211.64,211.79,1998.0,203.5001,203.5001,203.1737,203.3177,1998.0
2022-07-12 11:20:00,211.81,212.12,211.73,212.04,12447.0,203.3369,203.6345,203.2601,203.5577,12447.0
2022-07-12 11:25:00,211.97,212.2,211.97,212.16,3493.0,203.4905,203.7113,203.4905,203.6729,3493.0
2022-07-12 11:30:00,212.28,212.28,212.12,212.14,690.0,203.7881,203.7881,203.6345,203.6537,690.0
2022-07-12 11:35:00,212.23,212.23,211.8,211.86,8413.0,203.7401,203.7401,203.3273,203.3849,8413.0
2022-07-12 11:40:00,211.83,211.83,211.62,211.67,1034.0,203.3561,203.3561,203.1545,203.2025,1034.0
2022-07-12 11:45:00,211.75,211.81,211.64,211.81,31131.0,203.2793,203.3369,203.1737,203.3369,31131.0
2022-07-12 11:50:00,211.73,211.74,211.65,211.65,1420.0,203.2601,203.2697,203.1833,203.1833,1420.0
2022-07-12 11:55:00,211.6,211.76,211.6,211.75,2322.0,203.1353,203.2889,203.1353,203.2793,2322.0
2022-07-12 12:00:00,211.9,211.9,211.67,211.79,3370.0,203.4233,203.4233,203.2025,203.3177,3370.0
2022-07-12 12:05:00,211.76,211.97,211.65,211.65,1501.0,203.2889,203.4905,203.1833,203.1833,1501.0
2022-07-12 12:10:00,211.65,211.92,211.6,211.92,3087.0,203.1833,203.4425,203.1353,203.4425,3087.0
2022-07-12 12:15:00,211.98,211.98,211.87,211.89,3229.0,203.5001,203.5001,203.3945,203.4137,3229.0
2022-07-12 12:20:00,211.94,211.94,211.85,211.91,836.0,203.4617,203.4617,203.3753,203.4329,836.0
2022-07-12 12:25:00,212.02,212.03,211.9,212.03,1400.0,203.5385,203.5481,203.4233,203.5481,1400.0
2022-07-12 12:30:00,212.06,212.12,212.01,212.12,5909.0,203.5769,203.6345,203.5289,203.6345,5909.0
2022-07-12 12:35:00,212.14,212.29,212.14,212.29,1900.0,203.6537,203.7977,203.6537,203.7977,1900.0
2022-07-12 12:40:00,212.2,212.21,212.16,212.16,3833.0,203.7113,203.7209,203.6729,203.6729,3833.0
2022-07-12 12:45:00,212.16,212.25,212.08,212.13,10901.0,203.6729,203.7593,203.5961,203.6441,10901.0
2022-07-12 12:50:00,212.06,212.11,211.86,211.95,2985.0,203.5769,203.6249,203.3849,203.4713,2985.0
2022-07-12 12:55:00,211.96,212.1,211.96,212.1,300.0,203.4809,203.6153,203.4809,203.6153,300.0
2022-07-12 13:00:00,212.16,212.4,211.79,211.87,7550.0,203.6729,203.9033,203.3177,203.3945,7550.0
2022-07-12 13:05:00,211.93,211.93,211.69,211.74,3940.0,203.4521,203.4521,203.2217,203.2697,3940.0
2022-07-12 13:10:00,211.68,211.73,211.62,211.69,1500.0,203.2121,203.2601,203.1545,203.2217,1500.0
2022-07-12 13:15:00,211.68,211.71,211.56,211.6,7271.0,203.2121,203.2409,203.0969,203.1353,7271.0
2022-07-12 13:20:00,211.51,211.63,211.44,211.53,5115.0,203.0489,203.1641,202.9817,203.0681,5115.0
2022-07-12 13:25:00,211.48,211.68,211.47,211.68,1847.0,203.0201,203.2121,203.0105,203.2121,1847.0
2022-07-12 13:30:00,211.71,211.73,211.65,211.72,3581.0,203.2409,203.2601,203.1833,203.2505,3581.0
2022-07-12 13:35:00,211.69,211.73,211.65,211.7,1483.0,203.2217,203.2601,203.1833,203.2313,1483.0
2022-07-12 13:40:00,211.74,211.79,211.74,211.77,500.0,203.2697,203.3177,203.2697,203.2985,500.0
2022-07-12 13:45:00,211.71,211.78,211.66,211.73,3786.0,203.2409,203.3081,203.1929,203.2601,3786.0
2022-07-12 13:50:00,211.69,211.9,211.69,211.9,2386.0,203.2217,203.4233,203.2217,203.4233,2386.0
2022-07-12 13:55:00,211.96,211.96,211.88,211.88,1450.0,203.4809,203.4809,203.4041,203.4041,1450.0
2022-07-12 14:00:00,211.91,211.91,211.62,211.65,1499.0,203.4329,203.4329,203.1545,203.1833,1499.0
2022-07-12 14:05:00,211.61,211.63,211.52,211.58,4748.0,203.1449,203.1641,203.0585,203.1161,4748.0
2022-07-12 14:10:00,211.57,211.71,211.57,211.71,816.0,203.1065,203.2409,203.1065,203.2409,816.0
2022-07-12 14:15:00,211.66,211.73,211.58,211.63,5660.0,203.1929,203.2601,203.1161,203.1641,5660.0
2022-07-12 14:20:00,211.64,211.64,211.48,211.53,4503.0,203.1737,203.1737,203.0201,203.0681,4503.0
2022-07-12 14:25:00,211.53,211.58,211.47,211.55,6605.0,203.0681,203.1161,203.0105,203.0873,6605.0
2022-07-12 14:30:00,211.53,211.53,211.25,211.26,1874.0,203.0681,203.0681,202.7993,202.8089,1874.0
2022-07-12 14:35:00,211.27,211.38,211.26,211.33,3449.0,202.8185,202.9241,202.8089,202.8761,3449.0
2022-07-12 14:40:00,211.3,211.3,211.2,211.28,4544.0,202.8473,202.8473,202.7513,202.8281,4544.0
2022-07-12 14:45:00,211.27,211.35,211.21,211.35,2342.0,202.8185,202.8953,202.7609,202.8953,2342.0
2022-07-12 14:50:00,211.26,211.32,211.12,211.12,2666.0,202.8089,202.8665,202.6745,202.6745,2666.0
2022-07-12 14:55:00,211.15,211.15,210.8,210.85,1500.0,202.7033,202.7033,202.3673,202.4153,1500.0
2022-07-12 15:00:00,210.76,210.76,210.05,210.05,13346.0,202.3289,202.3289,201.6473,201.6473,13346.0
2022-07-12 15:05:00,210.12,210.19,209.84,209.85,3455.0,201.7145,201.7817,201.4457,201.4553,3455.0
2022-07-12 15:10:00,209.86,210.08,209.7,210.08,6709.0,201.4649,201.6761,201.3113,201.6761,6709.0
2022-07-12 15:15:00,210.09,210.09,209.88,210.03,18811.0,201.6857,201.6857,201.4841,201.6281,18811.0
2022-07-12 15:20:00,210.03,210.06,209.53,209.54,4574.0,201.6281,201.6569,201.1481,201.1577,4574.0
2022-07-12 15:25:00,209.51,209.78,209.51,209.61,4112.0,201.1289,201.3881,201.1289,201.2249,4112.0
2022-07-12 15:30:00,209.48,209.62,209.2,209.21,5637.0,201.1001,201.2345,200.8313,200.8409,5637.0
2022-07-12 15:35:00,209.19,209.22,208.87,209.11,14490.0,200.8217,200.8505,200.5145,200.7449,14490.0
2022-07-12 15:40:00,209.11,209.26,208.99,209.26,12185.0,200.7449,200.8889,200.6297,200.8889,12185.0
2022-07-12 15:45:00,209.26,209.6,209.22,209.42,13362.0,200.8889,201.2153,200.8505,201.0425,13362.0
2022-07-12 15:50:00,209.38,209.99,209.34,209.91,39021.0,201.0041,201.5897,200.9657,201.5129,39021.0
2022-07-12 15:55:00,209.9,209.99,209.75,209.91,33815.0,201.5033,201.5897,201.3593,201.5129,33815.0
2022-07-13 09:30:00,207.09,207.16,206.41,207.05,11632.0,198.8057,198.8729,198.1529,198.7673,11632.0
2022-07-13 09:35:00,206.68,208.07,206.68,208.07,11753.0,198.4121,199.7465,198.4121,199.7465,11753.0
2022-07-13 09:40:00,207.97,208.02,207.43,207.43,4600.0,199.6505,199.6985,199.1321,199.1321,4600.0
2022-07-13 09:45:00,207.48,208.32,207.06,208.32,14188.0,199.1801,199.9865,198.7769,199.9865,14188.0
2022-07-13 09:50:00,208.31,208.34,207.99,207.99,2400.0,199.9769,200.0057,199.6697,199.6697,2400.0
2022-07-13 09:55:00,208.08,208.21,207.74,208.18,8660.0,199.7561,199.8809,199.4297,199.8521,8660.0
2022-07-13 10:00:00,207.72,208.22,207.31,207.82,11818.0,199.4105,199.8905,199.0169,199.5065,11818.0
2022-07-13 10:05:00,207.81,207.83,207.29,207.34,1201.0,199.4969,199.5161,198.9977,199.0457,1201.0
2022-07-13 10:10:00,207.29,207.74,207.23,207.54,10731.0,198.9977,199.4297,198.9401,199.2377,10731.0
2022-07-13 10:15:00,207.49,207.62,207.09,207.13,4354.0,199.1897,199.3145,198.8057,198.8441,4354.0
2022-07-13 10:20:00,206.9,207.14,206.73,206.88,183659.0,198.6233,198.8537,198.4601,198.6041,183659.0
2022-07-13 10:25:00,206.87,207.53,206.87,207.53,5002.0,198.5945,199.2281,198.5945,199.2281,5002.0
2022-07-13 10:30:00,207.58,208.45,207.58,208.08,17396.0,199.2761,200.1113,199.2761,199.7561,17396.0
2022-07-13 10:35:00,208.38,208.52,208.08,208.27,7540.0,200.0441,200.1785,199.7561,199.9385,7540.0
2022-07-13 10:40:00,208.4,209.04,208.37,209.0,11930.0,200.0633,200.6777,200.0345,200.6393,11930.0
2022-07-13 10:45:00,209.24,209.31,209.08,209.11,8805.0,200.8697,200.9369,200.7161,200.7449,8805.0
2022-07-13 10:50:00,209.14,209.49,209.07,209.27,6626.0,200.7737,201.1097,200.7065,200.8985,6626.0
2022-07-13 10:55:00,209.38,209.42,209.15,209.26,15997.0,201.0041,201.0425,200.7833,200.8889,15997.0
2022-07-13 11:00:00,209.31,209.41,209.08,209.25,15603.0,200.9369,201.0329,200.7161,200.8793,15603.0
2022-07-13 11:05:00,209.28,210.02,209.28,209.62,23256.0,200.9081,201.6185,200.9081,201.2345,23256.0
2022-07-13 11:10:00,209.61,209.87,209.58,209.62,18466.0,201.2249,201.4745,201.1961,201.2345,18466.0
2022-07-13 11:15:00,209.8,209.8,209.3,209.39,18942.0,201.4073,201.4073,200.9273,201.0137,18942.0
2022-07-13 11:20:00,209.44,209.57,209.29,209.29,20654.0,201.0617,201.1865,200.9177,200.9177,20654.0
2022-07-13 11:25:00,209.25,209.25,208.81,208.84,22105.0,200.8793,200.8793,200.4569,200.4857,22105.0
2022-07-13 11:30:00,208.87,209.0,208.71,208.71,14360.0,200.5145,200.6393,200.3609,200.3609,14360.0
2022-07-13 11:35:00,208.75,208.79,208.61,208.69,26983.0,200.3993,200.4377,200.2649,200.3417,26983.0
2022-07-13 11:40:00,208.64,208.78,208.49,208.59,18021.0,200.2937,200.4281,200.1497,200.2457,18021.0
2022-07-13 11:45:00,208.45,208.69,208.35,208.69,16045.0,200.1113,200.3417,200.0153,200.3417,16045.0
2022-07-13 11:50:00,208.68,209.15,208.68,208.89,26538.0,200.3321,200.7833,200.3321,200.5337,26538.0
2022-07-13 11:55:00,208.84,208.93,208.77,208.77,10929.0,200.4857,200.5721,200.4185,200.4185,10929.0
2022-07-13 12:00:00,208.77,209.17,208.7,209.17,16688.0,200.4185,200.8025,200.3513,200.8025,16688.0
2022-07-13 12:05:00,209.18,209.4,209.06,209.3,4200.0,200.8121,201.0233,200.6969,200.9273,4200.0
2022-07-13 12:10:00,209.22,209.23,208.83,208.89,5297.0,200.8505,200.8601,200.4761,200.5337,5297.0
2022-07-13 12:15:00,208.85,208.93,208.77,208.9,4364.0,200.4953,200.5721,200.4185,200.5433,4364.0
2022-07-13 12:20:00,208.97,209.18,208.78,209.14,5215.0,200.6105,200.8121,200.4281,200.7737,5215.0
2022-07-13 12:25:00,209.18,209.36,209.04,209.34,3800.0,200.8121,200.9849,200.6777,200.9657,3800.0
2022-07-13 12:30:00,209.37,209.55,209.2,209.48,6425.0,200.9945,201.1673,200.8313,201.1001,6425.0
2022-07-13 12:35:00,209.42,209.63,209.29,209.63,4662.0,201.0425,201.2441,200.9177,201.2441,4662.0
2022-07-13 12:40:00,209.62,209.62,209.33,209.41,5412.0,201.2345,201.2345,200.9561,201.0329,5412.0
2022-07-13 12:45:00,209.47,209.51,209.35,209.48,3900.0,201.0905,201.1289,200.9753,201.1001,3900.0
2022-07-13 12:50:00,209.47,209.73,209.42,209.73,7203.0,201.0905,201.3401,201.0425,201.3401,7203.0
2022-07-13 12:55:00,209.76,209.88,209.62,209.87,5419.0,201.3689,201.4841,201.2345,201.4745,5419.0
2022-07-13 13:00:00,209.88,210.48,209.77,210.19,24498.0,201.4841,202.0601,201.3785,201.7817,24498.0
2022-07-13 13:05:00,210.4,210.4,209.94,210.02,2776.0,201.9833,201.9833,201.5417,201.6185,2776.0
2022-07-13 13:10:00,210.03,210.32,209.97,210.32,2208.0,201.6281,201.9065,201.5705,201.9065,2208.0
2022-07-13 13:15:00,210.11,210.12,209.62,209.64,12412.0,201.7049,201.7145,201.2345,201.2537,12412.0
2022-07-13 13:20:00,209.63,209.87,209.59,209.87,1855.0,201.2441,201.4745,201.2057,201.4745,1855.0
2022-07-13 13:25:00,209.72,209.72,209.72,209.72,100.0,201.3305,201.3305,201.3305,201.3305,100.0
2022-07-13 13:30:00,209.79,209.79,209.52,209.66,4717.0,201.3977,201.3977,201.1385,201.2729,4717.0
2022-07-13 13:35:00,209.63,209.67,209.44,209.44,5425.0,201.2441,201.2825,201.0617,201.0617,5425.0
2022-07-13 13:40:00,209.45,209.77,209.45,209.77,2909.0,201.0713,201.3785,201.0713,201.3785,2909.0
2022-07-13 13:45:00,209.76,210.02,209.74,210.02,1089.0,201.3689,201.6185,201.3497,201.6185,1089.0
2022-07-13 13:50:00,210.05,210.05,209.8,209.8,1460.0,201.6473,201.6473,201.4073,201.4073,1460.0
2022-07-13 13:55:00,209.81,209.9,209.71,209.9,2101.0,201.4169,201.5033,201.3209,201.5033,2101.0
2022-07-13 14:00:00,209.48,209.48,208.78,208.78,4300.0,201.1001,201.1001,200.4281,200.4281,4300.0
2022-07-13 14:05:00,208.88,209.09,208.86,208.87,1054.0,200.5241,200.7257,200.5049,200.5145,1054.0
2022-07-13 14:10:00,208.9,209.26,208.89,209.26,5724.0,200.5433,200.8889,200.5337,200.8889,5724.0
2022-07-13 14:15:00,209.11,209.35,208.96,209.29,92944.0,200.7449,200.9753,200.6009,200.9177,92944.0
2022-07-13 14:20:00,209.14,209.55,209.08,209.54,4364.0,200.7737,201.1673,200.7161,201.1577,4364.0
2022-07-13 14:25:00,209.52,209.68,209.3,209.67,2650.0,201.1385,201.2921,200.9273,201.2825,2650.0
2022-07-13 14:30:00,209.71,209.99,209.67,209.76,4399.0,201.3209,201.5897,201.2825,201.3689,4399.0
2022-07-13 14:35:00,210.05,210.09,209.83,210.09,3544.0,201.6473,201.6857,201.4361,201.6857,3544.0
2022-07-13 14:40:00,210.1,210.15,210.02,210.04,1787.0,201.6953,201.7433,201.6185,201.6377,1787.0
2022-07-13 14:45:00,210.06,210.09,209.84,209.84,4499.0,201.6569,201.6857,201.4457,201.4457,4499.0
2022-07-13 14:50:00,209.94,209.95,209.72,209.72,1561.0,201.5417,201.5513,201.3305,201.3305,1561.0
2022-07-13 14:55:00,209.79,210.21,209.55,210.2,6309.0,201.3977,201.8009,201.1673,201.7913,6309.0
2022-07-13 15:00:00,210.23,210.23,209.89,210.12,4821.0,201.8201,201.8201,201.4937,201.7145,4821.0
2022-07-13 15:05:00,210.13,210.13,209.48,209.59,57408.0,201.7241,201.7241,201.1001,201.2057,57408.0
2022-07-13 15:10:00,209.67,209.93,209.62,209.93,6272.0,201.2825,201.5321,201.2345,201.5321,6272.0
2022-07-13 15:15:00,209.85,209.99,209.74,209.98,6191.0,201.4553,201.5897,201.3497,201.5801,6191.0
2022-07-13 15:20:00,209.99,210.05,209.87,209.87,3163.0,201.5897,201.6473,201.4745,201.4745,3163.0
2022-07-13 15:25:00,209.84,209.84,209.57,209.58,5336.0,201.4457,201.4457,201.1865,201.1961,5336.0
2022-07-13 15:30:00,209.59,209.66,209.1,209.14,24665.0,201.2057,201.2729,200.7353,200.7737,24665.0
2022-07-13 15:35:00,209.12,209.47,209.08,209.47,16412.0,200.7545,201.0905,200.7161,201.0905,16412.0
2022-07-13 15:40:00,209.4,209.43,209.06,209.09,25008.0,201.0233,201.0521,200.6969,200.7257,25008.0
2022-07-13 15:45:00,209.09,209.14,208.95,209.09,43795.0,200.7257,200.7737,200.5913,200.7257,43795.0
2022-07-13 15:50:00,209.09,209.24,208.85,209.22,50195.0,200.7257,200.8697,200.4953,200.8505,50195.0
2022-07-13 15:55:00,209.21,209.36,208.84,208.88,48138.0,200.8409,200.9849,200.4857,200.5241,48138.0
2022-07-14 09:30:00,206.05,206.34,205.74,205.75,14226.0,197.8073,198.0857,197.5097,197.5193,14226.0
2022-07-14 09:35:00,205.74,205.77,205.03,205.04,9205.0,197.5097,197.5385,196.8281,196.8377,9205.0
2022-07-14 09:40:00,205.04,205.06,204.82,204.93,3879.0,196.8377,196.8569,196.6265,196.7321,3879.0
2022-07-14 09:45:00,205.28,205.51,205.19,205.34,3500.0,197.0681,197.2889,196.9817,197.1257,3500.0
2022-07-14 09:50:00,205.38,205.76,205.33,205.76,1916.0,197.1641,197.5289,197.1161,197.5289,1916.0
2022-07-14 09:55:00,205.32,205.44,205.24,205.24,1717.0,197.1065,197.2217,197.0297,197.0297,1717.0
2022-07-14 10:00:00,205.05,205.05,204.67,204.74,919.0,196.8473,196.8473,196.4825,196.5497,919.0
2022-07-14 10:05:00,204.65,204.65,204.55,204.55,755.0,196.4633,196.4633,196.3673,196.3673,755.0
2022-07-14 10:10:00,204.6,204.71,204.41,204.71,23674.0,196.4153,196.5209,196.2329,196.5209,23674.0
2022-07-14 10:15:00,204.7,204.79,204.5,204.5,1630.0,196.5113,196.5977,196.3193,196.3193,1630.0
2022-07-14 10:20:00,204.61,204.88,204.61,204.88,1095.0,196.4249,196.6841,196.4249,196.6841,1095.0
2022-07-14 10:25:00,204.77,204.98,204.76,204.85,945.0,196.5785,196.7801,196.5689,196.6553,945.0
2022-07-14 10:30:00,204.92,205.15,204.8,204.9,9149.0,196.7225,196.9433,196.6073,196.7033,9149.0
2022-07-14 10:35:00,204.9,204.9,204.59,204.78,1004.0,196.7033,196.7033,196.4057,196.5881,1004.0
2022-07-14 10:40:00,204.97,205.11,204.9,204.9,800.0,196.7705,196.9049,196.7033,196.7033,800.0
2022-07-14 10:45:00,204.8,205.03,204.8,205.0,2713.0,196.6073,196.8281,196.6073,196.7993,2713.0
2022-07-14 10:50:00,205.05,205.42,204.95,205.42,4097.0,196.8473,197.2025,196.7513,197.2025,4097.0
2022-07-14 10:55:00,205.29,205.29,204.98,204.99,31317.0,197.0777,197.0777,196.7801,196.7897,31317.0
2022-07-14 11:00:00,205.13,205.66,205.04,205.44,6386.0,196.9241,197.4329,196.8377,197.2217,6386.0
2022-07-14 11:05:00,205.28,205.64,205.27,205.63,2510.0,197.0681,197.4137,197.0585,197.4041,2510.0
2022-07-14 11:10:00,205.77,205.85,205.57,205.6,4432.0,197.5385,197.6153,197.3465,197.3753,4432.0
2022-07-14 11:15:00,205.49,205.9,205.37,205.84,1634.0,197.2697,197.6633,197.1545,197.6057,1634.0
2022-07-14 11:20:00,205.89,206.27,205.89,206.01,8993.0,197.6537,198.0185,197.6537,197.7689,8993.0
2022-07-14 11:25:00,205.98,206.15,205.97,206.09,884.0,197.7401,197.9033,197.7305,197.8457,884.0
2022-07-14 11:30:00,206.15,206.15,205.88,205.9,6667.0,197.9033,197.9033,197.6441,197.6633,6667.0
2022-07-14 11:35:00,205.8,206.1,205.69,206.1,7322.0,197.5673,197.8553,197.4617,197.8553,7322.0
2022-07-14 11:40:00,206.38,207.08,206.38,206.8,7655.0,198.1241,198.7961,198.1241,198.5273,7655.0
2022-07-14 11:45:00,206.76,206.88,206.69,206.76,6405.0,198.4889,198.6041,198.4217,198.4889,6405.0
2022-07-14 11:50:00,206.69,206.97,206.66,206.77,2723.0,198.4217,198.6905,198.3929,198.4985,2723.0
2022-07-14 11:55:00,206.73,207.03,206.65,206.91,40079.0,198.4601,198.7481,198.3833,198.6329,40079.0
2022-07-14 12:00:00,207.03,207.03,206.84,206.87,500.0,198.7481,198.7481,198.5657,198.5945,500.0
2022-07-14 12:05:00,206.81,206.82,206.53,206.61,5688.0,198.5369,198.5465,198.2681,198.3449,5688.0
2022-07-14 12:10:00,206.61,206.69,206.59,206.65,2875.0,198.3449,198.4217,198.3257,198.3833,2875.0
2022-07-14 12:15:00,206.8,206.8,206.54,206.74,4291.0,198.5273,198.5273,198.2777,198.4697,4291.0
2022-07-14 12:20:00,206.73,206.86,206.52,206.53,4542.0,198.4601,198.5849,198.2585,198.2681,4542.0
2022-07-14 12:25:00,206.44,206.45,206.07,206.08,5275.0,198.1817,198.1913,197.8265,197.8361,5275.0
2022-07-14 12:30:00,206.18,206.25,206.17,206.25,3330.0,197.9321,197.9993,197.9225,197.9993,3330.0
2022-07-14 12:35:00,206.24,206.25,206.08,206.12,731.0,197.9897,197.9993,197.8361,197.8745,731.0
2022-07-14 12:40:00,206.03,206.05,205.93,206.05,2408.0,197.7881,197.8073,197.6921,197.8073,2408.0
2022-07-14 12:45:00,206.11,206.11,205.53,205.53,4016.0,197.8649,197.8649,197.3081,197.3081,4016.0
2022-07-14 12:50:00,205.7,205.78,205.7,205.78,384.0,197.4713,197.5481,197.4713,197.5481,384.0
2022-07-14 12:55:00,205.83,205.9,205.82,205.87,1936.0,197.5961,197.6633,197.5865,197.6345,1936.0
2022-07-14 13:00:00,205.98,205.98,205.65,205.65,765.0,197.7401,197.7401,197.4233,197.4233,765.0
2022-07-14 13:05:00,205.61,205.91,205.61,205.91,868.0,197.3849,197.6729,197.3849,197.6729,868.0
2022-07-14 13:10:00,205.81,205.84,205.76,205.84,1438.0,197.5769,197.6057,197.5289,197.6057,1438.0
2022-07-14 13:15:00,206.02,206.39,205.99,206.28,27483.0,197.7785,198.1337,197.7497,198.0281,27483.0
2022-07-14 13:20:00,206.38,206.38,206.31,206.36,826.0,198.1241,198.1241,198.0569,198.1049,826.0
2022-07-14 13:25:00,206.45,206.59,206.45,206.59,3034.0,198.1913,198.3257,198.1913,198.3257,3034.0
2022-07-14 13:30:00,206.51,206.51,206.18,206.19,1995.0,198.2489,198.2489,197.9321,197.9417,1995.0
2022-07-14 13:35:00,206.27,206.43,206.27,206.4,600.0,198.0185,198.1721,198.0185,198.1433,600.0
2022-07-14 13:40:00,206.5,206.75,206.49,206.69,5898.0,198.2393,198.4793,198.2297,198.4217,5898.0
2022-07-14 13:45:00,206.71,206.82,206.58,206.82,1149.0,198.4409,198.5465,198.3161,198.5465,1149.0
2022-07-14 13:50:00,206.77,206.94,206.47,206.58,25201.0,198.4985,198.6617,198.2105,198.3161,25201.0
2022-07-14 13:55:00,206.8,206.81,206.78,206.78,400.0,198.5273,198.5369,198.5081,198.5081,400.0
2022-07-14 14:00:00,206.84,207.05,206.77,207.04,7335.0,198.5657,198.7673,198.4985,198.7577,7335.0
2022-07-14 14:05:00,206.99,207.2,206.94,207.1,6378.0,198.7097,198.9113,198.6617,198.8153,6378.0
2022-07-14 14:10:00,207.04,207.05,206.89,207.03,5797.0,198.7577,198.7673,198.6137,198.7481,5797.0
2022-07-14 14:15:00,207.01,207.61,207.01,207.57,6666.0,198.7289,199.3049,198.7289,199.2665,6666.0
2022-07-14 14:20:00,207.62,207.91,207.62,207.84,12090.0,199.3145,199.5929,199.3145,199.5257,12090.0
2022-07-14 14:25:00,207.82,208.01,207.72,208.01,14304.0,199.5065,199.6889,199.4105,199.6889,14304.0
2022-07-14 14:30:00,207.91,208.07,207.88,208.06,2210.0,199.5929,199.7465,199.5641,199.7369,2210.0
2022-07-14 14:35:00,208.11,208.32,208.1,208.32,1596.0,199.7849,199.9865,199.7753,199.9865,1596.0
2022-07-14 14:40:00,208.31,208.34,207.8,207.84,10260.0,199.9769,200.0057,199.4873,199.5257,10260.0
2022-07-14 14:45:00,207.75,207.88,207.75,207.88,9365.0,199.4393,199.5641,199.4393,199.5641,9365.0
2022-07-14 14:50:00,207.88,207.88,207.66,207.72,1324.0,199.5641,199.5641,199.3529,199.4105,1324.0
2022-07-14 14:55:00,207.92,208.1,207.92,208.1,1214.0,199.6025,199.7753,199.6025,199.7753,1214.0
2022-07-14 15:00:00,208.13,208.14,207.9,207.9,4247.0,199.8041,199.8137,199.5833,199.5833,4247.0
2022-07-14 15:05:00,207.94,207.94,207.62,207.68,2879.0,199.6217,199.6217,199.3145,199.3721,2879.0
2022-07-14 15:10:00,207.71,208.01,207.71,208.0,4287.0,199.4009,199.6889,199.4009,199.6793,4287.0
2022-07-14 15:15:00,207.98,208.02,207.7,207.9,9270.0,199.6601,199.6985,199.3913,199.5833,9270.0
2022-07-14 15:20:00,207.92,208.31,207.92,208.31,9148.0,199.6025,199.9769,199.6025,199.9769,9148.0
2022-07-14 15:25:00,208.32,208.34,208.15,208.33,8603.0,199.9865,200.0057,199.8233,199.9961,8603.0
2022-07-14 15:30:00,208.36,208.4,208.17,208.17,5020.0,200.0249,200.0633,199.8425,199.8425,5020.0
2022-07-14 15:35:00,208.1,208.1,207.74,207.83,9245.0,199.7753,199.7753,199.4297,199.5161,9245.0
2022-07-14 15:40:00,207.8,207.97,207.75,207.86,7371.0,199.4873,199.6505,199.4393,199.5449,7371.0
2022-07-14 15:45:00,207.92,207.97,207.61,207.82,9827.0,199.6025,199.6505,199.3049,199.5065,9827.0
2022-07-14 15:50:00,207.99,208.11,207.96,208.06,18499.0,199.6697,199.7849,199.6409,199.7369,18499.0
2022-07-14 15:55:00,207.99,208.28,207.88,208.01,14229.0,199.6697,199.9481,199.5641,199.6889,14229.0
2022-07-15 09:30:00,210.6,211.02,210.6,210.68,50461.0,202.1753,202.5785,202.1753,202.2521,50461.0
2022-07-15 09:35:00,210.67,210.87,210.48,210.48,23176.0,202.2425,202.4345,202.0601,202.0601,23176.0
2022-07-15 09:40:00,210.37,210.44,210.1,210.27,6906.0,201.9545,202.0217,201.6953,201.8585,6906.0
2022-07-15 09:45:00,210.33,210.33,209.88,209.98,2762.0,201.9161,201.9161,201.4841,201.5801,2762.0
2022-07-15 09:50:00,209.98,209.98,209.41,209.54,16465.0,201.5801,201.5801,201.0329,201.1577,16465.0
2022-07-15 09:55:00,209.42,209.98,209.42,209.8,2220.0,201.0425,201.5801,201.0425,201.4073,2220.0
2022-07-15 10:00:00,209.96,211.28,209.85,210.62,11322.0,201.5609,202.8281,201.4553,202.1945,11322.0
2022-07-15 10:05:00,210.76,210.77,210.27,210.37,1525.0,202.3289,202.3385,201.8585,201.9545,1525.0
2022-07-15 10:10:00,210.49,210.85,210.46,210.68,1894.0,202.0697,202.4153,202.0409,202.2521,1894.0
2022-07-15 10:15:00,210.53,210.82,210.53,210.73,1678.0,202.1081,202.3865,202.1081,202.3001,1678.0
2022-07-15 10:20:00,210.77,210.83,210.19,210.83,21539.0,202.3385,202.3961,201.7817,202.3961,21539.0
2022-07-15 10:25:00,211.02,211.5,210.92,211.5,3702.0,202.5785,203.0393,202.4825,203.0393,3702.0
2022-07-15 10:30:00,211.48,211.48,211.33,211.47,2027.0,203.0201,203.0201,202.8761,203.0105,2027.0
2022-07-15 10:35:00,211.34,211.45,211.14,211.14,4195.0,202.8857,202.9913,202.6937,202.6937,4195.0
2022-07-15 10:40:00,211.16,211.23,211.13,211.18,3285.0,202.7129,202.7801,202.6841,202.7321,3285.0
2022-07-15 10:45:00,210.92,211.01,210.69,210.85,10541.0,202.4825,202.5689,202.2617,202.4153,10541.0
2022-07-15 10:50:00,210.91,211.0,210.82,211.0,9558.0,202.4729,202.5593,202.3865,202.5593,9558.0
2022-07-15 10:55:00,210.87,211.21,210.86,211.21,2707.0,202.4345,202.7609,202.4249,202.7609,2707.0
2022-07-15 11:00:00,211.07,211.26,211.07,211.22,8640.0,202.6265,202.8089,202.6265,202.7705,8640.0
2022-07-15 11:05:00,211.64,211.64,211.64,211.64,26147.0,203.1737,203.1737,203.1737,203.1737,26147.0
2022-07-15 11:10:00,211.54,211.62,211.51,211.53,5681.0,203.0777,203.1545,203.0489,203.0681,5681.0
2022-07-15 11:15:00,211.6,211.68,211.58,211.58,2270.0,203.1353,203.2121,203.1161,203.1161,2270.0
2022-07-15 11:20:00,211.77,211.77,211.71,211.77,3468.0,203.2985,203.2985,203.2409,203.2985,3468.0
2022-07-15 11:25:00,211.71,211.72,211.65,211.69,3149.0,203.2409,203.2505,203.1833,203.2217,3149.0
2022-07-15 11:30:00,211.48,211.64,211.41,211.64,561.0,203.0201,203.1737,202.9529,203.1737,561.0
2022-07-15 11:35:00,211.55,211.74,211.5,211.74,1711.0,203.0873,203.2697,203.0393,203.2697,1711.0
2022-07-15 11:40:00,211.67,211.76,211.59,211.76,2498.0,203.2025,203.2889,203.1257,203.2889,2498.0
2022-07-15 11:45:00,211.71,211.85,211.7,211.84,1407.0,203.2409,203.3753,203.2313,203.3657,1407.0
2022-07-15 11:50:00,211.68,211.68,211.52,211.53,2530.0,203.2121,203.2121,203.0585,203.0681,2530.0
2022-07-15 11:55:00,211.55,211.55,211.43,211.45,5288.0,203.0873,203.0873,202.9721,202.9913,5288.0
2022-07-15 12:00:00,211.33,211.59,211.3,211.53,9923.0,202.8761,203.1257,202.8473,203.0681,9923.0
2022-07-15 12:05:00,211.5,211.52,211.2,211.25,28227.0,203.0393,203.0585,202.7513,202.7993,28227.0
2022-07-15 12:10:00,211.22,211.33,211.12,211.29,31265.0,202.7705,202.8761,202.6745,202.8377,31265.0
2022-07-15 12:15:00,211.23,211.3,211.18,211.28,4460.0,202.7801,202.8473,202.7321,202.8281,4460.0
2022-07-15 12:20:00,211.43,211.43,211.43,211.43,1400.0,202.9721,202.9721,202.9721,202.9721,1400.0
2022-07-15 12:25:00,211.35,211.41,211.3,211.33,3325.0,202.8953,202.9529,202.8473,202.8761,3325.0
2022-07-15 12:30:00,211.33,211.33,211.11,211.16,1018.0,202.8761,202.8761,202.6649,202.7129,1018.0
2022-07-15 12:35:00,211.2,211.26,211.2,211.2,9085.0,202.7513,202.8089,202.7513,202.7513,9085.0
2022-07-15 12:40:00,211.15,211.23,211.06,211.22,2027.0,202.7033,202.7801,202.6169,202.7705,2027.0
2022-07-15 12:45:00,211.29,211.44,211.29,211.44,418.0,202.8377,202.9817,202.8377,202.9817,418.0
2022-07-15 12:50:00,211.43,211.43,211.22,211.22,1854.0,202.9721,202.9721,202.7705,202.7705,1854.0
2022-07-15 12:55:00,211.34,211.38,211.29,211.33,4800.0,202.8857,202.9241,202.8377,202.8761,4800.0
2022-07-15 13:00:00,211.39,211.44,211.34,211.39,15099.0,202.9337,202.9817,202.8857,202.9337,15099.0
2022-07-15 13:05:00,211.47,211.56,211.47,211.56,4815.0,203.0105,203.0969,203.0105,203.0969,4815.0
2022-07-15 13:10:00,211.58,211.58,211.51,211.56,961.0,203.1161,203.1161,203.0489,203.0969,961.0
2022-07-15 13:15:00,211.51,211.57,211.45,211.55,2604.0,203.0489,203.1065,202.9913,203.0873,2604.0
2022-07-15 13:20:00,211.56,211.56,211.48,211.49,1251.0,203.0969,203.0969,203.0201,203.0297,1251.0
2022-07-15 13:25:00,211.65,211.77,211.65,211.77,514.0,203.1833,203.2985,203.1833,203.2985,514.0
2022-07-15 13:30:00,211.78,211.86,211.71,211.86,3294.0,203.3081,203.3849,203.2409,203.3849,3294.0
2022-07-15 13:35:00,211.78,211.8,211.77,211.8,2189.0,203.3081,203.3273,203.2985,203.3273,2189.0
2022-07-15 13:40:00,211.84,211.84,211.76,211.76,500.0,203.3657,203.3657,203.2889,203.2889,500.0
2022-07-15 13:45:00,211.75,211.75,211.71,211.71,428.0,203.2793,203.2793,203.2409,203.2409,428.0
2022-07-15 13:50:00,211.65,211.71,211.49,211.54,3855.0,203.1833,203.2409,203.0297,203.0777,3855.0
2022-07-15 13:55:00,211.57,211.61,211.52,211.61,2444.0,203.1065,203.1449,203.0585,203.1449,2444.0
2022-07-15 14:00:00,211.6,211.6,211.34,211.35,5227.0,203.1353,203.1353,202.8857,202.8953,5227.0
2022-07-15 14:05:00,211.42,211.51,211.38,211.5,2404.0,202.9625,203.0489,202.9241,203.0393,2404.0
2022-07-15 14:10:00,211.5,211.55,211.5,211.55,11467.0,203.0393,203.0873,203.0393,203.0873,11467.0
2022-07-15 14:15:00,211.56,211.68,211.56,211.68,7627.0,203.0969,203.2121,203.0969,203.2121,7627.0
2022-07-15 14:20:00,211.63,211.63,211.44,211.56,1815.0,203.1641,203.1641,202.9817,203.0969,1815.0
2022-07-15 14:25:00,211.57,211.62,211.41,211.62,13057.0,203.1065,203.1545,202.9529,203.1545,13057.0
2022-07-15 14:30:00,211.65,211.68,211.55,211.63,5348.0,203.1833,203.2121,203.0873,203.1641,5348.0
2022-07-15 14:35:00,211.63,211.63,211.56,211.6,7198.0,203.1641,203.1641,203.0969,203.1353,7198.0
2022-07-15 14:40:00,211.6,211.77,211.59,211.77,11107.0,203.1353,203.2985,203.1257,203.2985,11107.0
2022-07-15 14:45:00,211.79,211.9,211.79,211.9,5691.0,203.3177,203.4233,203.3177,203.4233,5691.0
2022-07-15 14:50:00,211.89,211.9,211.81,211.84,3814.0,203.4137,203.4233,203.3369,203.3657,3814.0
2022-07-15 14:55:00,211.79,211.82,211.63,211.71,5842.0,203.3177,203.3465,203.1641,203.2409,5842.0
2022-07-15 15:00:00,211.61,211.72,211.54,211.72,5359.0,203.1449,203.2505,203.0777,203.2505,5359.0
2022-07-15 15:05:00,211.69,211.79,211.64,211.79,3925.0,203.2217,203.3177,203.1737,203.3177,3925.0
2022-07-15 15:10:00,211.76,211.82,211.65,211.66,5745.0,203.2889,203.3465,203.1833,203.1929,5745.0
2022-07-15 15:15:00,211.68,211.78,211.62,211.62,7818.0,203.2121,203.3081,203.1545,203.1545,7818.0
2022-07-15 15:20:00,211.71,211.77,211.6,211.61,5416.0,203.2409,203.2985,203.1353,203.1449,5416.0
2022-07-15 15:25:00,211.56,211.64,211.55,211.61,45530.0,203.0969,203.1737,203.0873,203.1449,45530.0
2022-07-15 15:30:00,211.57,211.6,211.3,211.33,10116.0,203.1065,203.1353,202.8473,202.8761,10116.0
2022-07-15 15:35:00,211.41,211.56,211.31,211.42,7993.0,202.9529,203.0969,202.8569,202.9625,7993.0
2022-07-15 15:40:00,211.39,211.67,211.38,211.67,31424.0,202.9337,203.2025,202.9241,203.2025,31424.0
2022-07-15 15:45:00,211.66,211.7,211.47,211.48,8000.0,203.1929,203.2313,203.0105,203.0201,8000.0
2022-07-15 15:50:00,211.51,211.68,211.27,211.68,26549.0,203.0489,203.2121,202.8185,203.2121,26549.0
2022-07-15 15:55:00,211.67,212.17,211.67,212.05,139484.0,203.2025,203.6825,203.2025,203.5673,139484.0
2022-07-18 09:30:00,213.99,214.23,213.85,214.14,27556.0,205.4297,205.6601,205.2953,205.5737,27556.0
2022-07-18 09:35:00,214.0,214.2,213.85,214.2,13528.0,205.4393,205.6313,205.2953,205.6313,13528.0
2022-07-18 09:40:00,213.82,214.21,213.62,214.21,8293.0,205.2665,205.6409,205.0745,205.6409,8293.0
2022-07-18 09:45:00,214.24,214.41,214.06,214.31,31432.0,205.6697,205.8329,205.4969,205.7369,31432.0
2022-07-18 09:50:00,214.36,214.36,214.18,214.29,2449.0,205.7849,205.7849,205.6121,205.7177,2449.0
2022-07-18 09:55:00,214.3,214.31,214.08,214.08,2641.0,205.7273,205.7369,205.5161,205.5161,2641.0
2022-07-18 10:00:00,214.08,214.24,213.93,213.97,2264.0,205.5161,205.6697,205.3721,205.4105,2264.0
2022-07-18 10:05:00,213.85,213.95,213.74,213.94,700.0,205.2953,205.3913,205.1897,205.3817,700.0
2022-07-18 10:10:00,213.78,213.78,213.5,213.67,4391.0,205.2281,205.2281,204.9593,205.1225,4391.0
2022-07-18 10:15:00,213.77,213.77,213.65,213.75,600.0,205.2185,205.2185,205.1033,205.1993,600.0
2022-07-18 10:20:00,213.8,213.8,213.68,213.76,2219.0,205.2473,205.2473,205.1321,205.2089,2219.0
2022-07-18 10:25:00,213.73,213.73,213.67,213.68,1886.0,205.1801,205.1801,205.1225,205.1321,1886.0
2022-07-18 10:30:00,213.81,213.99,213.77,213.98,7715.0,205.2569,205.4297,205.2185,205.4201,7715.0
2022-07-18 10:35:00,213.99,213.99,213.72,213.73,1007.0,205.4297,205.4297,205.1705,205.1801,1007.0
2022-07-18 10:40:00,213.88,213.89,213.8,213.83,23596.0,205.3241,205.3337,205.2473,205.2761,23596.0
2022-07-18 10:45:00,213.75,213.77,213.51,213.51,2759.0,205.1993,205.2185,204.9689,204.9689,2759.0
2022-07-18 10:50:00,213.62,213.69,213.55,213.69,6043.0,205.0745,205.1417,205.0073,205.1417,6043.0
2022-07-18 10:55:00,213.72,213.84,213.72,213.79,71405.0,205.1705,205.2857,205.1705,205.2377,71405.0
2022-07-18 11:00:00,213.8,213.86,213.67,213.67,6227.0,205.2473,205.3049,205.1225,205.1225,6227.0
2022-07-18 11:05:00,213.78,213.84,213.62,213.65,3123.0,205.2281,205.2857,205.0745,205.1033,3123.0
2022-07-18 11:10:00,213.64,213.68,213.55,213.59,3975.0,205.0937,205.1321,205.0073,205.0457,3975.0
2022-07-18 11:15:00,213.66,213.69,213.56,213.65,3489.0,205.1129,205.1417,205.0169,205.1033,3489.0
2022-07-18 11:20:00,213.6,213.65,213.59,213.59,2010.0,205.0553,205.1033,205.0457,205.0457,2010.0
2022-07-18 11:25:00,213.71,213.76,213.68,213.7,124077.0,205.1609,205.2089,205.1321,205.1513,124077.0
2022-07-18 11:30:00,213.71,213.84,213.58,213.79,11719.0,205.1609,205.2857,205.0361,205.2377,11719.0
2022-07-18 11:35:00,213.78,213.92,213.75,213.92,8927.0,205.2281,205.3625,205.1993,205.3625,8927.0
2022-07-18 11:40:00,213.92,214.08,213.92,214.08,5777.0,205.3625,205.5161,205.3625,205.5161,5777.0
2022-07-18 11:45:00,214.05,214.05,213.94,213.95,2870.0,205.4873,205.4873,205.3817,205.3913,2870.0
2022-07-18 11:50:00,213.93,214.03,213.92,214.03,1417.0,205.3721,205.4681,205.3625,205.4681,1417.0
2022-07-18 11:55:00,214.01,214.14,214.01,214.08,8592.0,205.4489,205.5737,205.4489,205.5161,8592.0
2022-07-18 12:00:00,214.1,214.1,213.99,214.0,4094.0,205.5353,205.5353,205.4297,205.4393,4094.0
2022-07-18 12:05:00,213.98,214.06,213.86,213.92,4969.0,205.4201,205.4969,205.3049,205.3625,4969.0
2022-07-18 12:10:00,213.92,214.07,213.91,214.05,1409.0,205.3625,205.5065,205.3529,205.4873,1409.0
2022-07-18 12:15:00,214.05,214.05,213.86,213.89,5592.0,205.4873,205.4873,205.3049,205.3337,5592.0
2022-07-18 12:20:00,213.92,213.98,213.92,213.98,1306.0,205.3625,205.4201,205.3625,205.4201,1306.0
2022-07-18 12:25:00,213.89,213.9,213.83,213.85,1352.0,205.3337,205.3433,205.2761,205.2953,1352.0
2022-07-18 12:30:00,213.86,213.89,213.83,213.84,1317.0,205.3049,205.3337,205.2761,205.2857,1317.0
2022-07-18 12:35:00,213.8,213.95,213.8,213.92,3811.0,205.2473,205.3913,205.2473,205.3625,3811.0
2022-07-18 12:40:00,213.96,213.96,213.93,213.93,1000.0,205.4009,205.4009,205.3721,205.3721,1000.0
2022-07-18 12:45:00,213.92,213.92,213.79,213.79,2767.0,205.3625,205.3625,205.2377,205.2377,2767.0
2022-07-18 12:50:00,213.68,213.68,213.55,213.56,1100.0,205.1321,205.1321,205.0073,205.0169,1100.0
2022-07-18 12:55:00,213.51,213.52,213.35,213.4,4521.0,204.9689,204.9785,204.8153,204.8633,4521.0
2022-07-18 13:00:00,213.47,213.47,213.44,213.47,6655.0,204.9305,204.9305,204.9017,204.9305,6655.0
2022-07-18 13:05:00,213.54,213.54,213.5,213.5,1530.0,204.9977,204.9977,204.9593,204.9593,1530.0
2022-07-18 13:10:00,213.48,213.48,213.42,213.44,452.0,204.9401,204.9401,204.8825,204.9017,452.0
2022-07-18 13:15:00,213.39,213.39,213.19,213.19,3077.0,204.8537,204.8537,204.6617,204.6617,3077.0
2022-07-18 13:20:00,213.17,213.22,213.11,213.22,2179.0,204.6425,204.6905,204.5849,204.6905,2179.0
2022-07-18 13:25:00,213.28,213.42,213.26,213.42,13299.0,204.7481,204.8825,204.7289,204.8825,13299.0
2022-07-18 13:30:00,213.4,213.4,212.97,212.97,31567.0,204.8633,204.8633,204.4505,204.4505,31567.0
2022-07-18 13:35:00,212.93,212.98,212.7,212.82,7215.0,204.4121,204.4601,204.1913,204.3065,7215.0
2022-07-18 13:40:00,212.82,212.86,212.69,212.75,48583.0,204.3065,204.3449,204.1817,204.2393,48583.0
2022-07-18 13:45:00,212.74,212.82,212.43,212.48,9551.0,204.2297,204.3065,203.9321,203.9801,9551.0
2022-07-18 13:50:00,212.48,212.63,212.48,212.57,5326.0,203.9801,204.1241,203.9801,204.0665,5326.0
2022-07-18 13:55:00,212.5,212.5,211.92,211.99,15926.0,203.9993,203.9993,203.4425,203.5097,15926.0
2022-07-18 14:00:00,212.01,212.06,211.86,211.97,8477.0,203.5289,203.5769,203.3849,203.4905,8477.0
2022-07-18 14:05:00,211.97,212.01,211.86,211.98,8357.0,203.4905,203.5289,203.3849,203.5001,8357.0
2022-07-18 14:10:00,211.91,212.05,211.82,212.03,8659.0,203.4329,203.5673,203.3465,203.5481,8659.0
2022-07-18 14:15:00,212.12,212.25,212.12,212.22,9133.0,203.6345,203.7593,203.6345,203.7305,9133.0
2022-07-18 14:20:00,212.21,212.27,212.01,212.02,20772.0,203.7209,203.7785,203.5289,203.5385,20772.0
2022-07-18 14:25:00,212.02,212.02,211.66,211.73,27576.0,203.5385,203.5385,203.1929,203.2601,27576.0
2022-07-18 14:30:00,211.71,211.81,211.63,211.81,17899.0,203.2409,203.3369,203.1641,203.3369,17899.0
2022-07-18 14:35:00,211.79,212.05,211.79,212.0,9341.0,203.3177,203.5673,203.3177,203.5193,9341.0
2022-07-18 14:40:00,211.94,211.98,211.49,211.53,33039.0,203.4617,203.5001,203.0297,203.0681,33039.0
2022-07-18 14:45:00,211.53,211.6,211.4,211.6,9905.0,203.0681,203.1353,202.9433,203.1353,9905.0
2022-07-18 14:50:00,211.56,211.56,211.14,211.18,8523.0,203.0969,203.0969,202.6937,202.7321,8523.0
2022-07-18 14:55:00,211.17,211.27,211.09,211.25,4519.0,202.7225,202.8185,202.6457,202.7993,4519.0
2022-07-18 15:00:00,211.13,211.27,211.04,211.18,6809.0,202.6841,202.8185,202.5977,202.7321,6809.0
2022-07-18 15:05:00,211.21,211.51,211.21,211.44,4527.0,202.7609,203.0489,202.7609,202.9817,4527.0
2022-07-18 15:10:00,211.48,211.48,211.17,211.36,3417.0,203.0201,203.0201,202.7225,202.9049,3417.0
2022-07-18 15:15:00,211.39,211.56,211.35,211.53,3419.0,202.9337,203.0969,202.8953,203.0681,3419.0
2022-07-18 15:20:00,211.54,211.61,211.34,211.39,5922.0,203.0777,203.1449,202.8857,202.9337,5922.0
2022-07-18 15:25:00,211.41,211.41,210.98,211.0,5991.0,202.9529,202.9529,202.5401,202.5593,5991.0
2022-07-18 15:30:00,210.96,210.96,210.57,210.68,16429.0,202.5209,202.5209,202.1465,202.2521,16429.0
2022-07-18 15:35:00,210.68,210.77,210.24,210.29,14982.0,202.2521,202.3385,201.8297,201.8777,14982.0
2022-07-18 15:40:00,210.29,210.44,210.2,210.32,15303.0,201.8777,202.0217,201.7913,201.9065,15303.0
2022-07-18 15:45:00,210.25,210.26,209.89,209.89,25377.0,201.8393,201.8489,201.4937,201.4937,25377.0
2022-07-18 15:50:00,209.87,210.56,209.87,210.51,29904.0,201.4745,202.1369,201.4745,202.0889,29904.0
2022-07-18 15:55:00,210.52,210.7,210.39,210.5,60605.0,202.0985,202.2713,201.9737,202.0793,60605.0
2022-07-19 09:30:00,212.79,212.98,212.58,212.82,15351.0,204.2777,204.4601,204.0761,204.3065,15351.0
2022-07-19 09:35:00,212.83,213.06,212.72,212.96,8001.0,204.3161,204.5369,204.2105,204.4409,8001.0
2022-07-19 09:40:00,212.96,212.99,212.66,212.77,10117.0,204.4409,204.4697,204.1529,204.2585,10117.0
2022-07-19 09:45:00,212.79,212.85,212.48,212.64,6450.0,204.2777,204.3353,203.9801,204.1337,6450.0
2022-07-19 09:50:00,212.68,212.83,212.65,212.83,3133.0,204.1721,204.3161,204.1433,204.3161,3133.0
2022-07-19 09:55:00,212.87,213.26,212.81,213.26,7392.0,204.3545,204.7289,204.2969,204.7289,7392.0
2022-07-19 10:00:00,213.24,213.36,213.12,213.31,3081.0,204.7097,204.8249,204.5945,204.7769,3081.0
2022-07-19 10:05:00,213.28,213.28,212.9,213.13,2300.0,204.7481,204.7481,204.3833,204.6041,2300.0
2022-07-19 10:10:00,213.08,213.57,213.07,213.3,8464.0,204.5561,205.0265,204.5465,204.7673,8464.0
2022-07-19 10:15:00,213.21,213.29,213.06,213.24,4010.0,204.6809,204.7577,204.5369,204.7097,4010.0
2022-07-19 10:20:00,213.25,213.66,213.25,213.57,3421.0,204.7193,205.1129,204.7193,205.0265,3421.0
2022-07-19 10:25:00,213.57,214.0,213.57,213.95,10335.0,205.0265,205.4393,205.0265,205.3913,10335.0
2022-07-19 10:30:00,213.98,214.02,213.85,213.86,17055.0,205.4201,205.4585,205.2953,205.3049,17055.0
2022-07-19 10:35:00,213.84,213.9,213.75,213.87,4230.0,205.2857,205.3433,205.1993,205.3145,4230.0
2022-07-19 10:40:00,213.88,214.01,213.88,213.96,3112.0,205.3241,205.4489,205.3241,205.4009,3112.0
2022-07-19 10:45:00,214.02,214.25,214.0,214.25,2570.0,205.4585,205.6793,205.4393,205.6793,2570.0
2022-07-19 10:50:00,214.24,214.43,214.24,214.39,4324.0,205.6697,205.8521,205.6697,205.8137,4324.0
2022-07-19 10:55:00,214.3,214.34,214.17,214.34,3777.0,205.7273,205.7657,205.6025,205.7657,3777.0
2022-07-19 11:00:00,214.39,214.63,214.38,214.54,3509.0,205.8137,206.0441,205.8041,205.9577,3509.0
2022-07-19 11:05:00,214.53,214.69,214.53,214.69,5113.0,205.9481,206.1017,205.9481,206.1017,5113.0
2022-07-19 11:10:00,214.64,214.7,214.55,214.67,9546.0,206.0537,206.1113,205.9673,206.0825,9546.0
2022-07-19 11:15:00,214.69,214.69,214.37,214.38,23809.0,206.1017,206.1017,205.7945,205.8041,23809.0
2022-07-19 11:20:00,214.38,214.39,214.28,214.39,2351.0,205.8041,205.8137,205.7081,205.8137,2351.0
2022-07-19 11:25:00,214.42,214.62,214.41,214.62,2153.0,205.8425,206.0345,205.8329,206.0345,2153.0
2022-07-19 11:30:00,214.66,214.93,214.65,214.88,11945.0,206.0729,206.3321,206.0633,206.2841,11945.0
2022-07-19 11:35:00,214.87,214.91,214.65,214.65,4104.0,206.2745,206.3129,206.0633,206.0633,4104.0
2022-07-19 11:40:00,214.63,214.63,214.47,214.55,12690.0,206.0441,206.0441,205.8905,205.9673,12690.0
2022-07-19 11:45:00,214.6,214.6,214.49,214.51,11105.0,206.0153,206.0153,205.9097,205.9289,11105.0
2022-07-19 11:50:00,214.46,214.67,214.46,214.65,7082.0,205.8809,206.0825,205.8809,206.0633,7082.0
2022-07-19 11:55:00,214.73,214.86,214.71,214.86,2520.0,206.1401,206.2649,206.1209,206.2649,2520.0
2022-07-19 12:00:00,214.86,214.86,214.54,214.57,20994.0,206.2649,206.2649,205.9577,205.9865,20994.0
2022-07-19 12:05:00,214.54,214.54,214.38,214.53,7712.0,205.9577,205.9577,205.8041,205.9481,7712.0
2022-07-19 12:10:00,214.51,214.67,214.51,214.61,1160.0,205.9289,206.0825,205.9289,206.0249,1160.0
2022-07-19 12:15:00,214.61,214.61,214.5,214.52,7620.0,206.0249,206.0249,205.9193,205.9385,7620.0
2022-07-19 12:20:00,214.63,214.84,214.63,214.84,4010.0,206.0441,206.2457,206.0441,206.2457,4010.0
2022-07-19 12:25:00,214.85,214.91,214.84,214.89,3538.0,206.2553,206.3129,206.2457,206.2937,3538.0
2022-07-19 12:30:00,214.88,215.16,214.88,215.14,28947.0,206.2841,206.5529,206.2841,206.5337,28947.0
2022-07-19 12:35:00,215.04,215.09,215.0,215.0,2559.0,206.4377,206.4857,206.3993,206.3993,2559.0
2022-07-19 12:40:00,215.07,215.18,215.07,215.14,3204.0,206.4665,206.5721,206.4665,206.5337,3204.0
2022-07-19 12:45:00,215.2,215.25,215.14,215.25,1419.0,206.5913,206.6393,206.5337,206.6393,1419.0
2022-07-19 12:50:00,215.18,215.22,215.07,215.1,2815.0,206.5721,206.6105,206.4665,206.4953,2815.0
2022-07-19 12:55:00,215.06,215.27,215.06,215.27,1834.0,206.4569,206.6585,206.4569,206.6585,1834.0
2022-07-19 13:00:00,215.26,215.29,215.23,215.24,6710.0,206.6489,206.6777,206.6201,206.6297,6710.0
2022-07-19 13:05:00,215.2,215.2,215.12,215.12,462.0,206.5913,206.5913,206.5145,206.5145,462.0
2022-07-19 13:10:00,215.1,215.18,215.1,215.1,2116.0,206.4953,206.5721,206.4953,206.4953,2116.0
2022-07-19 13:15:00,215.07,215.13,215.01,215.01,325.0,206.4665,206.5241,206.4089,206.4089,325.0
2022-07-19 13:20:00,214.96,215.03,214.94,215.03,8100.0,206.3609,206.4281,206.3417,206.4281,8100.0
2022-07-19 13:25:00,215.07,215.11,215.04,215.07,4066.0,206.4665,206.5049,206.4377,206.4665,4066.0
2022-07-19 13:30:00,215.09,215.22,215.09,215.2,48350.0,206.4857,206.6105,206.4857,206.5913,48350.0
2022-07-19 13:35:00,215.38,215.57,215.37,215.57,1300.0,206.7641,206.9465,206.7545,206.9465,1300.0
2022-07-19 13:40:00,215.54,215.7,215.54,215.68,5302.0,206.9177,207.0713,206.9177,207.0521,5302.0
2022-07-19 13:45:00,215.68,215.73,215.65,215.69,3361.0,207.0521,207.1001,207.0233,207.0617,3361.0
2022-07-19 13:50:00,215.67,215.73,215.6,215.67,4201.0,207.0425,207.1001,206.9753,207.0425,4201.0
2022-07-19 13:55:00,215.71,215.91,215.69,215.9,5296.0,207.0809,207.2729,207.0617,207.2633,5296.0
2022-07-19 14:00:00,215.87,216.11,215.87,216.11,4187.0,207.2345,207.4649,207.2345,207.4649,4187.0
2022-07-19 14:05:00,216.08,216.24,216.08,216.22,6135.0,207.4361,207.5897,207.4361,207.5705,6135.0
2022-07-19 14:10:00,216.25,216.25,216.08,216.1,3561.0,207.5993,207.5993,207.4361,207.4553,3561.0
2022-07-19 14:15:00,216.05,216.18,215.96,216.18,8109.0,207.4073,207.5321,207.3209,207.5321,8109.0
2022-07-19 14:20:00,216.18,216.18,216.02,216.09,7989.0,207.5321,207.5321,207.3785,207.4457,7989.0
2022-07-19 14:25:00,216.05,216.05,215.76,215.76,2364.0,207.4073,207.4073,207.1289,207.1289,2364.0
2022-07-19 14:30:00,215.84,215.96,215.84,215.86,6075.0,207.2057,207.3209,207.2057,207.2249,6075.0
2022-07-19 14:35:00,215.93,215.99,215.92,215.92,3109.0,207.2921,207.3497,207.2825,207.2825,3109.0
2022-07-19 14:40:00,215.85,215.94,215.83,215.92,1510.0,207.2153,207.3017,207.1961,207.2825,1510.0
2022-07-19 14:45:00,215.91,215.91,215.62,215.71,3654.0,207.2729,207.2729,206.9945,207.0809,3654.0
2022-07-19 14:50:00,215.75,215.96,215.67,215.95,1769.0,207.1193,207.3209,207.0425,207.3113,1769.0
2022-07-19 14:55:00,215.94,215.96,215.88,215.96,6151.0,207.3017,207.3209,207.2441,207.3209,6151.0
2022-07-19 15:00:00,215.95,215.95,215.78,215.9,16081.0,207.3113,207.3113,207.1481,207.2633,16081.0
2022-07-19 15:05:00,215.87,216.19,215.87,216.19,4398.0,207.2345,207.5417,207.2345,207.5417,4398.0
2022-07-19 15:10:00,216.18,216.18,215.97,216.06,12658.0,207.5321,207.5321,207.3305,207.4169,12658.0
2022-07-19 15:15:00,216.07,216.18,215.97,216.18,9527.0,207.4265,207.5321,207.3305,207.5321,9527.0
2022-07-19 15:20:00,216.11,216.11,215.97,216.03,2348.0,207.4649,207.4649,207.3305,207.3881,2348.0
2022-07-19 15:25:00,216.03,216.19,216.03,216.09,7126.0,207.3881,207.5417,207.3881,207.4457,7126.0
2022-07-19 15:30:00,216.13,216.17,215.86,215.87,29664.0,207.4841,207.5225,207.2249,207.2345,29664.0
2022-07-19 15:35:00,215.88,216.12,215.88,216.12,13497.0,207.2441,207.4745,207.2441,207.4745,13497.0
2022-07-19 15:40:00,216.14,216.48,216.14,216.48,9824.0,207.4937,207.8201,207.4937,207.8201,9824.0
2022-07-19 15:45:00,216.48,216.55,216.29,216.29,6008.0,207.8201,207.8873,207.6377,207.6377,6008.0
2022-07-19 15:50:00,216.38,216.46,216.13,216.28,19267.0,207.7241,207.8009,207.4841,207.6281,19267.0
2022-07-19 15:55:00,216.27,216.51,216.21,216.22,51562.0,207.6185,207.8489,207.5609,207.5705,51562.0
2022-07-20 09:30:00,216.25,216.43,216.21,216.42,9603.0,207.5993,207.7721,207.5609,207.7625,9603.0
2022-07-20 09:35:00,216.44,216.72,216.44,216.63,1353.0,207.7817,208.0505,207.7817,207.9641,1353.0
2022-07-20 09:40:00,216.58,216.71,216.39,216.4,48726.0,207.9161,208.0409,207.7337,207.7433,48726.0
2022-07-20 09:45:00,216.62,216.66,216.37,216.42,17169.0,207.9545,207.9929,207.7145,207.7625,17169.0
2022-07-20 09:50:00,216.38,216.59,216.33,216.33,1883.0,207.7241,207.9257,207.6761,207.6761,1883.0
2022-07-20 09:55:00,216.21,216.25,215.92,215.92,1551.0,207.5609,207.5993,207.2825,207.2825,1551.0
2022-07-20 10:00:00,216.03,216.12,215.79,215.87,2422.0,207.3881,207.4745,207.1577,207.2345,2422.0
2022-07-20 10:05:00,215.9,215.95,215.75,215.9,3273.0,207.2633,207.3113,207.1193,207.2633,3273.0
2022-07-20 10:10:00,216.3,216.48,216.29,216.48,900.0,207.6473,207.8201,207.6377,207.8201,900.0
2022-07-20 10:15:00,216.33,216.35,216.3,216.35,309.0,207.6761,207.6953,207.6473,207.6953,309.0
2022-07-20 10:20:00,216.56,216.8,216.56,216.8,912.0,207.8969,208.1273,207.8969,208.1273,912.0
2022-07-20 10:25:00,216.95,217.14,216.95,217.14,6500.0,208.2713,208.4537,208.2713,208.4537,6500.0
2022-07-20 10:30:00,217.22,217.64,217.19,217.56,6345.0,208.5305,208.9337,208.5017,208.8569,6345.0
2022-07-20 10:35:00,217.59,217.84,217.55,217.68,4024.0,208.8857,209.1257,208.8473,208.9721,4024.0
2022-07-20 10:40:00,217.65,217.65,217.48,217.63,11449.0,208.9433,208.9433,208.7801,208.9241,11449.0
2022-07-20 10:45:00,217.67,218.12,217.67,218.1,10127.0,208.9625,209.3945,208.9625,209.3753,10127.0
2022-07-20 10:50:00,218.18,218.53,218.16,218.37,3205.0,209.4521,209.7881,209.4329,209.6345,3205.0
2022-07-20 10:55:00,218.45,218.6,218.42,218.6,1800.0,209.7113,209.8553,209.6825,209.8553,1800.0
2022-07-20 11:00:00,218.6,218.6,218.18,218.3,7118.0,209.8553,209.8553,209.4521,209.5673,7118.0
2022-07-20 11:05:00,218.33,218.33,218.19,218.27,3886.0,209.5961,209.5961,209.4617,209.5385,3886.0
2022-07-20 11:10:00,218.33,218.35,218.2,218.26,3337.0,209.5961,209.6153,209.4713,209.5289,3337.0
2022-07-20 11:15:00,218.12,218.21,218.12,218.21,826.0,209.3945,209.4809,209.3945,209.4809,826.0
2022-07-20 11:20:00,218.17,218.17,217.86,217.86,1920.0,209.4425,209.4425,209.1449,209.1449,1920.0
2022-07-20 11:25:00,217.96,218.19,217.96,218.19,3799.0,209.2409,209.4617,209.2409,209.4617,3799.0
2022-07-20 11:30:00,218.09,218.23,218.09,218.22,13875.0,209.3657,209.5001,209.3657,209.4905,13875.0
2022-07-20 11:35:00,218.2,218.2,217.94,217.98,2077.0,209.4713,209.4713,209.2217,209.2601,2077.0
2022-07-20 11:40:00,217.98,218.09,217.94,218.09,4571.0,209.2601,209.3657,209.2217,209.3657,4571.0
2022-07-20 11:45:00,218.27,218.27,218.2,218.2,527.0,209.5385,209.5385,209.4713,209.4713,527.0
2022-07-20 11:50:00,218.25,218.52,218.25,218.52,2695.0,209.5193,209.7785,209.5193,209.7785,2695.0
2022-07-20 11:55:00,218.44,218.54,218.43,218.45,2153.0,209.7017,209.7977,209.6921,209.7113,2153.0
2022-07-20 12:00:00,218.47,218.51,218.47,218.47,347.0,209.7305,209.7689,209.7305,209.7305,347.0
2022-07-20 12:05:00,218.48,218.74,218.48,218.62,4140.0,209.7401,209.9897,209.7401,209.8745,4140.0
2022-07-20 12:10:00,218.7,218.76,218.66,218.66,1835.0,209.9513,210.0089,209.9129,209.9129,1835.0
2022-07-20 12:15:00,218.73,218.73,218.46,218.62,18543.0,209.9801,209.9801,209.7209,209.8745,18543.0
2022-07-20 12:20:00,218.62,218.62,218.52,218.59,7586.0,209.8745,209.8745,209.7785,209.8457,7586.0
2022-07-20 12:25:00,218.59,218.6,218.34,218.34,7084.0,209.8457,209.8553,209.6057,209.6057,7084.0
2022-07-20 12:30:00,218.3,218.47,218.3,218.47,26255.0,209.5673,209.7305,209.5673,209.7305,26255.0
2022-07-20 12:35:00,218.5,218.58,218.45,218.45,15898.0,209.7593,209.8361,209.7113,209.7113,15898.0
2022-07-20 12:40:00,218.48,218.52,217.74,217.75,8212.0,209.7401,209.7785,209.0297,209.0393,8212.0
2022-07-20 12:45:00,217.74,217.74,217.14,217.31,1756.0,209.0297,209.0297,208.4537,208.6169,1756.0
2022-07-20 12:50:00,217.27,217.79,217.27,217.77,1760.0,208.5785,209.0777,208.5785,209.0585,1760.0
2022-07-20 12:55:00,217.71,217.96,217.69,217.88,6047.0,209.0009,209.2409,208.9817,209.1641,6047.0
2022-07-20 13:00:00,217.74,217.88,217.27,217.27,22654.0,209.0297,209.1641,208.5785,208.5785,22654.0
2022-07-20 13:05:00,217.44,217.44,216.89,217.02,6092.0,208.7417,208.7417,208.2137,208.3385,6092.0
2022-07-20 13:10:00,217.05,217.05,216.68,216.9,4500.0,208.3673,208.3673,208.0121,208.2233,4500.0
2022-07-20 13:15:00,216.87,217.14,216.86,217.14,3485.0,208.1945,208.4537,208.1849,208.4537,3485.0
2022-07-20 13:20:00,217.11,217.11,216.94,216.99,2380.0,208.4249,208.4249,208.2617,208.3097,2380.0
2022-07-20 13:25:00,216.99,217.39,216.97,217.39,2333.0,208.3097,208.6937,208.2905,208.6937,2333.0
2022-07-20 13:30:00,217.41,217.74,217.33,217.65,8533.0,208.7129,209.0297,208.6361,208.9433,8533.0
2022-07-20 13:35:00,217.55,217.58,217.39,217.53,5245.0,208.8473,208.8761,208.6937,208.8281,5245.0
2022-07-20 13:40:00,217.55,217.63,217.47,217.5,5408.0,208.8473,208.9241,208.7705,208.7993,5408.0
2022-07-20 13:45:00,217.35,217.36,217.23,217.23,815.0,208.6553,208.6649,208.5401,208.5401,815.0
2022-07-20 13:50:00,217.15,217.22,217.15,217.21,969.0,208.4633,208.5305,208.4633,208.5209,969.0
2022-07-20 13:55:00,217.1,217.1,216.64,216.77,9527.0,208.4153,208.4153,207.9737,208.0985,9527.0
2022-07-20 14:00:00,216.93,217.07,216.81,217.03,8825.0,208.2521,208.3865,208.1369,208.3481,8825.0
2022-07-20 14:05:00,217.08,217.12,217.08,217.12,325.0,208.3961,208.4345,208.3961,208.4345,325.0
2022-07-20 14:10:00,217.03,217.19,217.02,217.19,12416.0,208.3481,208.5017,208.3385,208.5017,12416.0
2022-07-20 14:15:00,217.11,217.3,217.1,217.29,3955.0,208.4249,208.6073,208.4153,208.5977,3955.0
2022-07-20 14:20:00,217.28,217.6,217.23,217.6,12824.0,208.5881,208.8953,208.5401,208.8953,12824.0
2022-07-20 14:25:00,217.58,217.86,217.58,217.85,5683.0,208.8761,209.1449,208.8761,209.1353,5683.0
2022-07-20 14:30:00,217.71,217.83,217.65,217.83,2452.0,209.0009,209.1161,208.9433,209.1161,2452.0
2022-07-20 14:35:00,217.84,217.98,217.8,217.94,4034.0,209.1257,209.2601,209.0873,209.2217,4034.0
2022-07-20 14:40:00,217.94,217.94,217.84,217.84,1727.0,209.2217,209.2217,209.1257,209.1257,1727.0
2022-07-20 14:45:00,217.96,217.97,217.91,217.97,6700.0,209.2409,209.2505,209.1929,209.2505,6700.0
2022-07-20 14:50:00,218.01,218.01,217.73,217.73,3199.0,209.2889,209.2889,209.0201,209.0201,3199.0
2022-07-20 14:55:00,217.43,217.86,217.39,217.83,3833.0,208.7321,209.1449,208.6937,209.1161,3833.0
2022-07-20 15:00:00,217.85,218.29,217.85,218.29,7376.0,209.1353,209.5577,209.1353,209.5577,7376.0
2022-07-20 15:05:00,218.28,218.41,218.13,218.17,5120.0,209.5481,209.6729,209.4041,209.4425,5120.0
2022-07-20 15:10:00,218.2,218.36,218.2,218.26,5925.0,209.4713,209.6249,209.4713,209.5289,5925.0
2022-07-20 15:15:00,218.27,218.47,218.2,218.47,3219.0,209.5385,209.7305,209.4713,209.7305,3219.0
2022-07-20 15:20:00,218.42,218.42,218.18,218.21,13258.0,209.6825,209.6825,209.4521,209.4809,13258.0
2022-07-20 15:25:00,218.25,218.5,218.25,218.49,2904.0,209.5193,209.7593,209.5193,209.7497,2904.0
2022-07-20 15:30:00,218.53,218.53,218.17,218.17,3180.0,209.7881,209.7881,209.4425,209.4425,3180.0
2022-07-20 15:35:00,218.14,218.23,217.99,218.14,7000.0,209.4137,209.5001,209.2697,209.4137,7000.0
2022-07-20 15:40:00,218.11,218.49,218.11,218.38,13767.0,209.3849,209.7497,209.3849,209.6441,13767.0
2022-07-20 15:45:00,218.35,218.43,218.13,218.35,15100.0,209.6153,209.6921,209.4041,209.6153,15100.0
2022-07-20 15:50:00,218.26,218.44,217.91,218.04,11938.0,209.5289,209.7017,209.1929,209.3177,11938.0
2022-07-20 15:55:00,218.05,218.19,217.95,217.99,12848.0,209.3273,209.4617,209.2313,209.2697,12848.0
2022-07-21 09:30:00,217.84,217.84,217.21,217.22,18670.0,209.1257,209.1257,208.5209,208.5305,18670.0
2022-07-21 09:35:00,217.21,217.25,217.03,217.03,1100.0,208.5209,208.5593,208.3481,208.3481,1100.0
2022-07-21 09:40:00,217.47,217.89,217.47,217.59,2559.0,208.7705,209.1737,208.7705,208.8857,2559.0
2022-07-21 09:45:00,217.19,217.8,217.19,217.71,3117.0,208.5017,209.0873,208.5017,209.0009,3117.0
2022-07-21 09:50:00,217.67,218.24,217.54,218.24,5102.0,208.9625,209.5097,208.8377,209.5097,5102.0
2022-07-21 09:55:00,218.29,218.29,218.06,218.06,2628.0,209.5577,209.5577,209.3369,209.3369,2628.0
2022-07-21 10:00:00,218.4,218.4,217.98,218.02,10384.0,209.6633,209.6633,209.2601,209.2985,10384.0
2022-07-21 10:05:00,217.42,217.6,217.22,217.42,26466.0,208.7225,208.8953,208.5305,208.7225,26466.0
2022-07-21 10:10:00,217.5,217.52,216.74,216.81,2536.0,208.7993,208.8185,208.0697,208.1369,2536.0
2022-07-21 10:15:00,216.76,217.49,216.76,217.49,12510.0,208.0889,208.7897,208.0889,208.7897,12510.0
2022-07-21 10:20:00,217.5,217.5,216.75,216.87,10688.0,208.7993,208.7993,208.0793,208.1945,10688.0
2022-07-21 10:25:00,216.65,216.65,216.27,216.42,2231.0,207.9833,207.9833,207.6185,207.7625,2231.0
2022-07-21 10:30:00,216.55,216.55,216.32,216.37,1717.0,207.8873,207.8873,207.6665,207.7145,1717.0
2022-07-21 10:35:00,216.49,217.04,216.49,217.04,7740.0,207.8297,208.3577,207.8297,208.3577,7740.0
2022-07-21 10:40:00,217.07,217.22,216.85,217.22,1785.0,208.3865,208.5305,208.1753,208.5305,1785.0
2022-07-21 10:45:00,217.25,217.25,217.01,217.09,1490.0,208.5593,208.5593,208.3289,208.4057,1490.0
2022-07-21 10:50:00,217.05,217.28,217.05,217.28,2937.0,208.3673,208.5881,208.3673,208.5881,2937.0
2022-07-21 10:55:00,217.34,217.67,217.34,217.67,714.0,208.6457,208.9625,208.6457,208.9625,714.0
2022-07-21 11:00:00,217.69,217.69,217.69,217.69,206.0,208.9817,208.9817,208.9817,208.9817,206.0
2022-07-21 11:05:00,217.93,217.93,217.79,217.81,1164.0,209.2121,209.2121,209.0777,209.0969,1164.0
2022-07-21 11:10:00,217.88,217.88,217.61,217.75,5354.0,209.1641,209.1641,208.9049,209.0393,5354.0
2022-07-21 11:15:00,217.74,217.87,217.67,217.84,4337.0,209.0297,209.1545,208.9625,209.1257,4337.0
2022-07-21 11:20:00,217.83,217.83,217.56,217.61,1699.0,209.1161,209.1161,208.8569,208.9049,1699.0
2022-07-21 11:25:00,217.67,217.9,217.64,217.9,525.0,208.9625,209.1833,208.9337,209.1833,525.0
2022-07-21 11:30:00,218.14,218.54,218.14,218.54,6054.0,209.4137,209.7977,209.4137,209.7977,6054.0
2022-07-21 11:35:00,218.48,218.54,218.47,218.54,1024.0,209.7401,209.7977,209.7305,209.7977,1024.0
2022-07-21 11:40:00,218.34,218.44,218.27,218.33,2856.0,209.6057,209.7017,209.5385,209.5961,2856.0
2022-07-21 11:45:00,218.42,218.45,218.42,218.43,467.0,209.6825,209.7113,209.6825,209.6921,467.0
2022-07-21 11:50:00,218.18,218.31,218.17,218.24,2480.0,209.4521,209.5769,209.4425,209.5097,2480.0
2022-07-21 11:55:00,218.32,218.4,218.32,218.4,1948.0,209.5865,209.6633,209.5865,209.6633,1948.0
2022-07-21 12:00:00,218.3,218.63,218.3,218.63,2548.0,209.5673,209.8841,209.5673,209.8841,2548.0
2022-07-21 12:05:00,218.78,219.06,218.77,219.0,2086.0,210.0281,210.2969,210.0185,210.2393,2086.0
2022-07-21 12:10:00,219.12,219.12,218.7,218.89,2145.0,210.3545,210.3545,209.9513,210.1337,2145.0
2022-07-21 12:15:00,218.82,219.02,218.82,218.88,2230.0,210.0665,210.2585,210.0665,210.1241,2230.0
2022-07-21 12:20:00,218.99,219.1,218.91,219.1,450.0,210.2297,210.3353,210.1529,210.3353,450.0
2022-07-21 12:25:00,219.13,219.41,219.13,219.41,2639.0,210.3641,210.6329,210.3641,210.6329,2639.0
2022-07-21 12:30:00,219.44,219.54,219.38,219.39,10052.0,210.6617,210.7577,210.6041,210.6137,10052.0
2022-07-21 12:35:00,219.42,219.48,219.4,219.48,1050.0,210.6425,210.7001,210.6233,210.7001,1050.0
2022-07-21 12:40:00,219.46,219.46,219.3,219.3,1610.0,210.6809,210.6809,210.5273,210.5273,1610.0
2022-07-21 12:45:00,219.15,219.16,219.15,219.15,164.0,210.3833,210.3929,210.3833,210.3833,164.0
2022-07-21 12:50:00,219.29,219.37,219.27,219.27,1816.0,210.5177,210.5945,210.4985,210.4985,1816.0
2022-07-21 12:55:00,219.24,219.34,219.24,219.33,938.0,210.4697,210.5657,210.4697,210.5561,938.0
2022-07-21 13:00:00,219.37,219.37,219.17,219.32,3875.0,210.5945,210.5945,210.4025,210.5465,3875.0
2022-07-21 13:05:00,219.37,219.38,219.26,219.38,2119.0,210.5945,210.6041,210.4889,210.6041,2119.0
2022-07-21 13:10:00,219.36,219.36,219.07,219.07,24300.0,210.5849,210.5849,210.3065,210.3065,24300.0
2022-07-21 13:15:00,219.04,219.32,219.02,219.2,89118.0,210.2777,210.5465,210.2585,210.4313,89118.0
2022-07-21 13:20:00,219.19,219.31,218.95,219.02,11233.0,210.4217,210.5369,210.1913,210.2585,11233.0
2022-07-21 13:25:00,218.76,218.99,218.76,218.95,2818.0,210.0089,210.2297,210.0089,210.1913,2818.0
2022-07-21 13:30:00,218.95,218.97,218.45,218.58,9825.0,210.1913,210.2105,209.7113,209.8361,9825.0
2022-07-21 13:35:00,218.53,218.88,218.5,218.88,1688.0,209.7881,210.1241,209.7593,210.1241,1688.0
2022-07-21 13:40:00,219.0,219.07,218.96,219.01,2958.0,210.2393,210.3065,210.2009,210.2489,2958.0
2022-07-21 13:45:00,218.99,219.03,218.85,218.86,3576.0,210.2297,210.2681,210.0953,210.1049,3576.0
2022-07-21 13:50:00,218.78,218.83,218.56,218.58,3584.0,210.0281,210.0761,209.8169,209.8361,3584.0
2022-07-21 13:55:00,218.49,218.87,218.48,218.83,2116.0,209.7497,210.1145,209.7401,210.0761,2116.0
2022-07-21 14:00:00,218.91,218.91,218.75,218.87,3126.0,210.1529,210.1529,209.9993,210.1145,3126.0
2022-07-21 14:05:00,218.92,219.17,218.91,219.09,14416.0,210.1625,210.4025,210.1529,210.3257,14416.0
2022-07-21 14:10:00,219.09,219.23,219.05,219.22,3031.0,210.3257,210.4601,210.2873,210.4505,3031.0
2022-07-21 14:15:00,219.22,219.28,219.14,219.28,2130.0,210.4505,210.5081,210.3737,210.5081,2130.0
2022-07-21 14:20:00,219.3,219.36,219.23,219.35,992.0,210.5273,210.5849,210.4601,210.5753,992.0
2022-07-21 14:25:00,219.23,219.34,219.18,219.22,678.0,210.4601,210.5657,210.4121,210.4505,678.0
2022-07-21 14:30:00,219.23,219.23,219.1,219.1,6947.0,210.4601,210.4601,210.3353,210.3353,6947.0
2022-07-21 14:35:00,219.08,219.12,218.93,219.12,2073.0,210.3161,210.3545,210.1721,210.3545,2073.0
2022-07-21 14:40:00,219.12,219.25,218.94,218.96,1211.0,210.3545,210.4793,210.1817,210.2009,1211.0
2022-07-21 14:45:00,218.92,219.02,218.85,218.98,6388.0,210.1625,210.2585,210.0953,210.2201,6388.0
2022-07-21 14:50:00,218.99,219.04,218.93,218.95,12008.0,210.2297,210.2777,210.1721,210.1913,12008.0
2022-07-21 14:55:00,219.02,219.19,219.01,219.1,12419.0,210.2585,210.4217,210.2489,210.3353,12419.0
2022-07-21 15:00:00,219.15,219.36,219.11,219.3,7576.0,210.3833,210.5849,210.3449,210.5273,7576.0
2022-07-21 15:05:00,219.35,219.62,219.35,219.59,20146.0,210.5753,210.8345,210.5753,210.8057,20146.0
2022-07-21 15:10:00,219.66,219.66,219.32,219.39,1576.0,210.8729,210.8729,210.5465,210.6137,1576.0
2022-07-21 15:15:00,219.39,219.42,219.19,219.33,7184.0,210.6137,210.6425,210.4217,210.5561,7184.0
2022-07-21 15:20:00,219.36,219.4,219.24,219.39,6557.0,210.5849,210.6233,210.4697,210.6137,6557.0
2022-07-21 15:25:00,219.35,219.54,219.35,219.47,3944.0,210.5753,210.7577,210.5753,210.6905,3944.0
2022-07-21 15:30:00,219.47,219.57,219.36,219.51,14692.0,210.6905,210.7865,210.5849,210.7289,14692.0
2022-07-21 15:35:00,219.52,219.66,219.42,219.42,6356.0,210.7385,210.8729,210.6425,210.6425,6356.0
2022-07-21 15:40:00,219.46,219.65,219.46,219.61,5176.0,210.6809,210.8633,210.6809,210.8249,5176.0
2022-07-21 15:45:00,219.59,219.65,219.49,219.59,18192.0,210.8057,210.8633,210.7097,210.8057,18192.0
2022-07-21 15:50:00,219.63,219.93,219.63,219.89,19153.0,210.8441,211.1321,210.8441,211.0937,19153.0
2022-07-21 15:55:00,219.89,220.19,219.88,220.19,180014.0,211.0937,211.3817,211.0841,211.3817,180014.0
2022-07-22 09:30:00,220.18,220.48,219.94,219.94,8163.0,211.3721,211.6601,211.1417,211.1417,8163.0
2022-07-22 09:35:00,219.91,220.61,219.81,220.59,1532.0,211.1129,211.7849,211.0169,211.7657,1532.0
2022-07-22 09:40:00,220.65,220.69,220.65,220.69,1161.0,211.8233,211.8617,211.8233,211.8617,1161.0
2022-07-22 09:45:00,220.35,220.67,220.22,220.67,9057.0,211.5353,211.8425,211.4105,211.8425,9057.0
2022-07-22 09:50:00,220.63,221.13,220.12,220.12,8306.0,211.8041,212.2841,211.3145,211.3145,8306.0
2022-07-22 09:55:00,219.96,219.98,219.82,219.86,4018.0,211.1609,211.1801,211.0265,211.0649,4018.0
2022-07-22 10:00:00,219.56,219.7,219.36,219.7,8629.0,210.7769,210.9113,210.5849,210.9113,8629.0
2022-07-22 10:05:00,219.4,219.5,219.19,219.43,9392.0,210.6233,210.7193,210.4217,210.6521,9392.0
2022-07-22 10:10:00,219.45,220.0,219.44,220.0,5902.0,210.6713,211.1993,210.6617,211.1993,5902.0
2022-07-22 10:15:00,220.02,220.21,219.97,220.16,2453.0,211.2185,211.4009,211.1705,211.3529,2453.0
2022-07-22 10:20:00,220.04,220.06,219.8,219.8,1408.0,211.2377,211.2569,211.0073,211.0073,1408.0
2022-07-22 10:25:00,219.76,219.96,219.54,219.92,1198.0,210.9689,211.1609,210.7577,211.1225,1198.0
2022-07-22 10:30:00,219.83,220.12,219.76,219.76,31774.0,211.0361,211.3145,210.9689,210.9689,31774.0
2022-07-22 10:35:00,219.81,219.85,219.72,219.83,8674.0,211.0169,211.0553,210.9305,211.0361,8674.0
2022-07-22 10:40:00,219.75,220.04,219.71,219.95,4058.0,210.9593,211.2377,210.9209,211.1513,4058.0
2022-07-22 10:45:00,219.95,219.95,219.85,219.93,1100.0,211.1513,211.1513,211.0553,211.1321,1100.0
2022-07-22 10:50:00,219.91,220.21,219.91,220.15,4201.0,211.1129,211.4009,211.1129,211.3433,4201.0
2022-07-22 10:55:00,220.31,220.31,220.01,220.02,23656.0,211.4969,211.4969,211.2089,211.2185,23656.0
2022-07-22 11:00:00,220.04,220.07,219.47,219.47,24914.0,211.2377,211.2665,210.6905,210.6905,24914.0
2022-07-22 11:05:00,219.4,219.6,219.4,219.58,12404.0,210.6233,210.8153,210.6233,210.7961,12404.0
2022-07-22 11:10:00,219.57,219.76,219.55,219.75,15180.0,210.7865,210.9689,210.7673,210.9593,15180.0
2022-07-22 11:15:00,219.74,219.74,219.47,219.48,8599.0,210.9497,210.9497,210.6905,210.7001,8599.0
2022-07-22 11:20:00,219.55,219.55,219.02,219.02,4140.0,210.7673,210.7673,210.2585,210.2585,4140.0
2022-07-22 11:25:00,218.98,219.12,218.97,219.02,4252.0,210.2201,210.3545,210.2105,210.2585,4252.0
2022-07-22 11:30:00,218.98,218.98,218.6,218.67,5727.0,210.2201,210.2201,209.8553,209.9225,5727.0
2022-07-22 11:35:00,218.55,218.66,218.19,218.47,17627.0,209.8073,209.9129,209.4617,209.7305,17627.0
2022-07-22 11:40:00,218.45,218.64,218.28,218.35,7271.0,209.7113,209.8937,209.5481,209.6153,7271.0
2022-07-22 11:45:00,218.39,218.55,218.32,218.55,4864.0,209.6537,209.8073,209.5865,209.8073,4864.0
2022-07-22 11:50:00,218.49,218.75,218.43,218.72,4211.0,209.7497,209.9993,209.6921,209.9705,4211.0
2022-07-22 11:55:00,218.67,218.67,218.49,218.54,965.0,209.9225,209.9225,209.7497,209.7977,965.0
2022-07-22 12:00:00,218.74,218.76,218.41,218.43,2710.0,209.9897,210.0089,209.6729,209.6921,2710.0
2022-07-22 12:05:00,218.46,218.56,218.37,218.37,1697.0,209.7209,209.8169,209.6345,209.6345,1697.0
2022-07-22 12:10:00,218.22,218.22,218.03,218.09,4815.0,209.4905,209.4905,209.3081,209.3657,4815.0
2022-07-22 12:15:00,218.18,218.37,218.15,218.28,1730.0,209.4521,209.6345,209.4233,209.5481,1730.0
2022-07-22 12:20:00,218.19,218.28,218.11,218.15,1238.0,209.4617,209.5481,209.3849,209.4233,1238.0
2022-07-22 12:25:00,218.07,218.31,217.94,218.21,2457.0,209.3465,209.5769,209.2217,209.4809,2457.0
2022-07-22 12:30:00,218.25,218.64,218.25,218.64,1230.0,209.5193,209.8937,209.5193,209.8937,1230.0
2022-07-22 12:35:00,218.62,218.62,218.3,218.32,1727.0,209.8745,209.8745,209.5673,209.5865,1727.0
2022-07-22 12:40:00,218.31,218.38,218.12,218.12,2379.0,209.5769,209.6441,209.3945,209.3945,2379.0
2022-07-22 12:45:00,218.1,218.34,218.1,218.29,3609.0,209.3753,209.6057,209.3753,209.5577,3609.0
2022-07-22 12:50:00,218.28,218.32,218.22,218.31,1134.0,209.5481,209.5865,209.4905,209.5769,1134.0
2022-07-22 12:55:00,218.22,218.24,218.0,218.06,1667.0,209.4905,209.5097,209.2793,209.3369,1667.0
2022-07-22 13:00:00,217.94,217.95,217.74,217.75,2333.0,209.2217,209.2313,209.0297,209.0393,2333.0
2022-07-22 13:05:00,217.87,217.98,217.85,217.98,1199.0,209.1545,209.2601,209.1353,209.2601,1199.0
2022-07-22 13:10:00,217.78,217.85,217.67,217.67,2377.0,209.0681,209.1353,208.9625,208.9625,2377.0
2022-07-22 13:15:00,217.62,217.74,217.46,217.46,3880.0,208.9145,209.0297,208.7609,208.7609,3880.0
2022-07-22 13:20:00,217.53,217.53,217.37,217.37,1228.0,208.8281,208.8281,208.6745,208.6745,1228.0
2022-07-22 13:25:00,217.41,217.45,217.3,217.45,3973.0,208.7129,208.7513,208.6073,208.7513,3973.0
2022-07-22 13:30:00,217.33,217.38,217.13,217.13,8004.0,208.6361,208.6841,208.4441,208.4441,8004.0
2022-07-22 13:35:00,217.05,217.2,216.97,217.16,9566.0,208.3673,208.5113,208.2905,208.4729,9566.0
2022-07-22 13:40:00,217.22,217.22,217.02,217.13,1130.0,208.5305,208.5305,208.3385,208.4441,1130.0
2022-07-22 13:45:00,217.32,217.43,217.16,217.36,3297.0,208.6265,208.7321,208.4729,208.6649,3297.0
2022-07-22 13:50:00,217.22,217.22,217.07,217.16,4540.0,208.5305,208.5305,208.3865,208.4729,4540.0
2022-07-22 13:55:00,217.19,217.37,217.17,217.34,15343.0,208.5017,208.6745,208.4825,208.6457,15343.0
2022-07-22 14:00:00,217.28,217.29,216.84,216.94,4431.0,208.5881,208.5977,208.1657,208.2617,4431.0
2022-07-22 14:05:00,217.01,217.01,216.82,216.82,5191.0,208.3289,208.3289,208.1465,208.1465,5191.0
2022-07-22 14:10:00,216.79,216.83,216.68,216.73,4412.0,208.1177,208.1561,208.0121,208.0601,4412.0
2022-07-22 14:15:00,216.79,217.08,216.79,217.06,12155.0,208.1177,208.3961,208.1177,208.3769,12155.0
2022-07-22 14:20:00,217.05,217.05,216.9,216.9,5202.0,208.3673,208.3673,208.2233,208.2233,5202.0
2022-07-22 14:25:00,216.85,217.02,216.8,216.97,3924.0,208.1753,208.3385,208.1273,208.2905,3924.0
2022-07-22 14:30:00,216.95,217.09,216.68,217.09,3956.0,208.2713,208.4057,208.0121,208.4057,3956.0
2022-07-22 14:35:00,217.13,217.18,216.9,217.0,2300.0,208.4441,208.4921,208.2233,208.3193,2300.0
2022-07-22 14:40:00,216.94,216.94,216.81,216.88,1100.0,208.2617,208.2617,208.1369,208.2041,1100.0
2022-07-22 14:45:00,216.8,217.04,216.8,216.96,1900.0,208.1273,208.3577,208.1273,208.2809,1900.0
2022-07-22 14:50:00,217.03,217.22,216.93,217.18,7269.0,208.3481,208.5305,208.2521,208.4921,7269.0
2022-07-22 14:55:00,217.17,217.34,217.15,217.18,4831.0,208.4825,208.6457,208.4633,208.4921,4831.0
2022-07-22 15:00:00,217.15,217.32,217.07,217.24,1702.0,208.4633,208.6265,208.3865,208.5497,1702.0
2022-07-22 15:05:00,217.26,217.26,217.07,217.14,3250.0,208.5689,208.5689,208.3865,208.4537,3250.0
2022-07-22 15:10:00,217.1,217.59,217.1,217.59,6593.0,208.4153,208.8857,208.4153,208.8857,6593.0
2022-07-22 15:15:00,217.62,217.62,217.44,217.53,4502.0,208.9145,208.9145,208.7417,208.8281,4502.0
2022-07-22 15:20:00,217.5,217.8,217.5,217.8,4936.0,208.7993,209.0873,208.7993,209.0873,4936.0
2022-07-22 15:25:00,217.74,217.79,217.56,217.79,12373.0,209.0297,209.0777,208.8569,209.0777,12373.0
2022-07-22 15:30:00,217.86,217.86,217.56,217.56,1500.0,209.1449,209.1449,208.8569,208.8569,1500.0
2022-07-22 15:35:00,217.49,217.6,217.4,217.42,4956.0,208.7897,208.8953,208.7033,208.7225,4956.0
2022-07-22 15:40:00,217.45,217.58,217.39,217.39,6777.0,208.7513,208.8761,208.6937,208.6937,6777.0
2022-07-22 15:45:00,217.42,217.55,217.21,217.4,12530.0,208.7225,208.8473,208.5209,208.7033,12530.0
2022-07-22 15:50:00,217.44,217.69,217.41,217.59,12176.0,208.7417,208.9817,208.7129,208.8857,12176.0
2022-07-22 15:55:00,217.62,217.99,217.62,217.94,64515.0,208.9145,209.2697,208.9145,209.2217,64515.0
2022-07-25 09:30:00,218.39,218.39,217.94,217.94,7887.0,209.6537,209.6537,209.2217,209.2217,7887.0
2022-07-25 09:35:00,217.67,217.67,217.2,217.2,5627.0,208.9625,208.9625,208.5113,208.5113,5627.0
2022-07-25 09:40:00,217.56,217.88,217.55,217.83,40477.0,208.8569,209.1641,208.8473,209.1161,40477.0
2022-07-25 09:45:00,218.1,218.1,217.76,217.88,10500.0,209.3753,209.3753,209.0489,209.1641,10500.0
2022-07-25 09:50:00,217.84,218.23,217.82,218.08,2624.0,209.1257,209.5001,209.1065,209.3561,2624.0
2022-07-25 09:55:00,218.26,218.34,218.15,218.16,1511.0,209.5289,209.6057,209.4233,209.4329,1511.0
2022-07-25 10:00:00,218.11,218.22,218.09,218.2,2283.0,209.3849,209.4905,209.3657,209.4713,2283.0
2022-07-25 10:05:00,218.07,218.12,217.86,218.0,4137.0,209.3465,209.3945,209.1449,209.2793,4137.0
2022-07-25 10:10:00,218.02,218.18,218.02,218.14,4472.0,209.2985,209.4521,209.2985,209.4137,4472.0
2022-07-25 10:15:00,217.86,217.86,217.65,217.68,1886.0,209.1449,209.1449,208.9433,208.9721,1886.0
2022-07-25 10:20:00,217.83,217.83,217.65,217.66,412.0,209.1161,209.1161,208.9433,208.9529,412.0
2022-07-25 10:25:00,217.77,217.85,217.2,217.54,32166.0,209.0585,209.1353,208.5113,208.8377,32166.0
2022-07-25 10:30:00,217.73,217.73,217.57,217.59,300.0,209.0201,209.0201,208.8665,208.8857,300.0
2022-07-25 10:35:00,217.42,217.61,217.35,217.61,2290.0,208.7225,208.9049,208.6553,208.9049,2290.0
2022-07-25 10:40:00,217.5,218.03,217.45,218.03,7048.0,208.7993,209.3081,208.7513,209.3081,7048.0
2022-07-25 10:45:00,218.01,218.05,217.91,217.91,2618.0,209.2889,209.3273,209.1929,209.1929,2618.0
2022-07-25 10:50:00,217.9,218.1,217.9,218.08,4881.0,209.1833,209.3753,209.1833,209.3561,4881.0
2022-07-25 10:55:00,217.95,218.02,217.92,217.96,4967.0,209.2313,209.2985,209.2025,209.2409,4967.0
2022-07-25 11:00:00,217.9,218.09,217.82,217.97,69166.0,209.1833,209.3657,209.1065,209.2505,69166.0
2022-07-25 11:05:00,217.95,218.13,217.95,218.13,2224.0,209.2313,209.4041,209.2313,209.4041,2224.0
2022-07-25 11:10:00,218.12,218.12,217.58,217.61,17491.0,209.3945,209.3945,208.8761,208.9049,17491.0
2022-07-25 11:15:00,217.55,217.65,217.47,217.65,8544.0,208.8473,208.9433,208.7705,208.9433,8544.0
2022-07-25 11:20:00,217.66,217.9,217.65,217.85,11376.0,208.9529,209.1833,208.9433,209.1353,11376.0
2022-07-25 11:25:00,217.88,218.22,217.83,218.22,3051.0,209.1641,209.4905,209.1161,209.4905,3051.0
2022-07-25 11:30:00,218.21,218.39,218.17,218.36,4437.0,209.4809,209.6537,209.4425,209.6249,4437.0
2022-07-25 11:35:00,218.44,218.44,218.34,218.34,568.0,209.7017,209.7017,209.6057,209.6057,568.0
2022-07-25 11:40:00,218.28,218.34,218.25,218.25,11404.0,209.5481,209.6057,209.5193,209.5193,11404.0
2022-07-25 11:45:00,218.38,218.56,218.38,218.49,1700.0,209.6441,209.8169,209.6441,209.7497,1700.0
2022-07-25 11:50:00,218.37,218.37,218.24,218.33,74841.0,209.6345,209.6345,209.5097,209.5961,74841.0
2022-07-25 11:55:00,218.4,218.4,218.27,218.34,6848.0,209.6633,209.6633,209.5385,209.6057,6848.0
2022-07-25 12:00:00,218.39,218.49,218.23,218.4,3136.0,209.6537,209.7497,209.5001,209.6633,3136.0
2022-07-25 12:05:00,218.38,218.41,218.31,218.34,5083.0,209.6441,209.6729,209.5769,209.6057,5083.0
2022-07-25 12:10:00,218.15,218.15,217.86,217.86,2254.0,209.4233,209.4233,209.1449,209.1449,2254.0
2022-07-25 12:15:00,217.88,217.91,217.74,217.83,6859.0,209.1641,209.1929,209.0297,209.1161,6859.0
2022-07-25 12:20:00,217.83,217.83,217.83,217.83,0.0,209.1161,209.1161,209.1161,209.1161,0.0
2022-07-25 12:25:00,217.88,217.94,217.88,217.94,470.0,209.1641,209.2217,209.1641,209.2217,470.0
2022-07-25 12:30:00,218.01,218.25,218.0,218.21,5249.0,209.2889,209.5193,209.2793,209.4809,5249.0
2022-07-25 12:35:00,218.27,218.27,218.21,218.22,1478.0,209.5385,209.5385,209.4809,209.4905,1478.0
2022-07-25 12:40:00,218.28,218.47,218.28,218.34,1440.0,209.5481,209.7305,209.5481,209.6057,1440.0
2022-07-25 12:45:00,218.42,218.64,218.42,218.59,1981.0,209.6825,209.8937,209.6825,209.8457,1981.0
2022-07-25 12:50:00,218.58,218.58,218.38,218.46,2174.0,209.8361,209.8361,209.6441,209.7209,2174.0
2022-07-25 12:55:00,218.38,218.42,218.3,218.3,1355.0,209.6441,209.6825,209.5673,209.5673,1355.0
2022-07-25 13:00:00,218.3,218.44,218.3,218.44,2335.0,209.5673,209.7017,209.5673,209.7017,2335.0
2022-07-25 13:05:00,218.42,218.5,218.29,218.5,782.0,209.6825,209.7593,209.5577,209.7593,782.0
2022-07-25 13:10:00,218.53,218.53,218.4,218.4,985.0,209.7881,209.7881,209.6633,209.6633,985.0
2022-07-25 13:15:00,218.31,218.36,218.31,218.32,1152.0,209.5769,209.6249,209.5769,209.5865,1152.0
2022-07-25 13:20:00,218.38,218.38,218.25,218.28,2111.0,209.6441,209.6441,209.5193,209.5481,2111.0
2022-07-25 13:25:00,218.25,218.26,218.15,218.15,715.0,209.5193,209.5289,209.4233,209.4233,715.0
2022-07-25 13:30:00,218.09,218.16,218.07,218.09,7185.0,209.3657,209.4329,209.3465,209.3657,7185.0
2022-07-25 13:35:00,218.06,218.06,217.9,217.91,1536.0,209.3369,209.3369,209.1833,209.1929,1536.0
2022-07-25 13:40:00,217.83,217.84,217.8,217.83,333.0,209.1161,209.1257,209.0873,209.1161,333.0
2022-07-25 13:45:00,217.9,217.92,217.81,217.81,5639.0,209.1833,209.2025,209.0969,209.0969,5639.0
2022-07-25 13:50:00,217.81,217.81,217.6,217.63,3518.0,209.0969,209.0969,208.8953,208.9241,3518.0
2022-07-25 13:55:00,217.65,217.66,217.61,217.61,905.0,208.9433,208.9529,208.9049,208.9049,905.0
2022-07-25 14:00:00,217.59,217.61,217.51,217.57,1834.0,208.8857,208.9049,208.8089,208.8665,1834.0
2022-07-25 14:05:00,217.5,217.69,217.5,217.51,29327.0,208.7993,208.9817,208.7993,208.8089,29327.0
2022-07-25 14:10:00,217.57,217.67,217.57,217.66,19604.0,208.8665,208.9625,208.8665,208.9529,19604.0
2022-07-25 14:15:00,217.62,217.64,217.43,217.44,18880.0,208.9145,208.9337,208.7321,208.7417,18880.0
2022-07-25 14:20:00,217.41,217.42,217.37,217.39,2647.0,208.7129,208.7225,208.6745,208.6937,2647.0
2022-07-25 14:25:00,217.49,217.52,217.44,217.44,3236.0,208.7897,208.8185,208.7417,208.7417,3236.0
2022-07-25 14:30:00,217.34,217.38,217.34,217.38,300.0,208.6457,208.6841,208.6457,208.6841,300.0
2022-07-25 14:35:00,217.64,217.65,217.48,217.53,3404.0,208.9337,208.9433,208.7801,208.8281,3404.0
2022-07-25 14:40:00,217.55,217.68,217.52,217.58,4023.0,208.8473,208.9721,208.8185,208.8761,4023.0
2022-07-25 14:45:00,217.63,217.64,217.22,217.34,2942.0,208.9241,208.9337,208.5305,208.6457,2942.0
2022-07-25 14:50:00,217.35,217.35,217.23,217.29,1787.0,208.6553,208.6553,208.5401,208.5977,1787.0
2022-07-25 14:55:00,217.28,217.35,217.16,217.16,3346.0,208.5881,208.6553,208.4729,208.4729,3346.0
2022-07-25 15:00:00,217.14,217.28,216.98,216.98,3489.0,208.4537,208.5881,208.3001,208.3001,3489.0
2022-07-25 15:05:00,216.9,217.07,216.89,217.07,1414.0,208.2233,208.3865,208.2137,208.3865,1414.0
2022-07-25 15:10:00,217.11,217.11,216.96,217.07,4881.0,208.4249,208.4249,208.2809,208.3865,4881.0
2022-07-25 15:15:00,217.05,217.13,216.93,217.07,6835.0,208.3673,208.4441,208.2521,208.3865,6835.0
2022-07-25 15:20:00,217.17,217.35,217.17,217.34,2537.0,208.4825,208.6553,208.4825,208.6457,2537.0
2022-07-25 15:25:00,217.3,217.3,217.15,217.15,1150.0,208.6073,208.6073,208.4633,208.4633,1150.0
2022-07-25 15:30:00,217.07,217.25,217.03,217.13,13899.0,208.3865,208.5593,208.3481,208.4441,13899.0
2022-07-25 15:35:00,217.13,217.37,217.09,217.35,2720.0,208.4441,208.6745,208.4057,208.6553,2720.0
2022-07-25 15:40:00,217.44,217.55,217.35,217.4,5173.0,208.7417,208.8473,208.6553,208.7033,5173.0
2022-07-25 15:45:00,217.5,217.62,217.43,217.61,1641.0,208.7993,208.9145,208.7321,208.9049,1641.0
2022-07-25 15:50:00,217.63,217.94,217.53,217.89,23746.0,208.9241,209.2217,208.8281,209.1737,23746.0
2022-07-25 15:55:00,217.94,218.24,217.94,218.14,29658.0,209.2217,209.5097,209.2217,209.4137,29658.0
2022-07-26 09:30:00,217.14,217.14,216.68,216.68,8420.0,208.4537,208.4537,208.0121,208.0121,8420.0
2022-07-26 09:35:00,216.6,217.0,216.6,216.91,2697.0,207.9353,208.3193,207.9353,208.2329,2697.0
2022-07-26 09:40:00,216.87,216.87,216.87,216.87,100.0,208.1945,208.1945,208.1945,208.1945,100.0
2022-07-26 09:45:00,216.64,216.68,216.51,216.55,4262.0,207.9737,208.0121,207.8489,207.8873,4262.0
2022-07-26 09:50:00,216.53,216.89,216.53,216.74,2700.0,207.8681,208.2137,207.8681,208.0697,2700.0
2022-07-26 09:55:00,216.68,216.72,216.63,216.66,1345.0,208.0121,208.0505,207.9641,207.9929,1345.0
2022-07-26 10:00:00,216.66,216.94,216.39,216.93,1502.0,207.9929,208.2617,207.7337,208.2521,1502.0
2022-07-26 10:05:00,216.78,216.89,216.77,216.77,11462.0,208.1081,208.2137,208.0985,208.0985,11462.0
2022-07-26 10:10:00,216.8,216.92,216.42,216.42,16821.0,208.1273,208.2425,207.7625,207.7625,16821.0
2022-07-26 10:15:00,216.42,216.42,216.42,216.42,0.0,207.7625,207.7625,207.7625,207.7625,0.0
2022-07-26 10:20:00,216.32,216.32,216.2,216.21,459.0,207.6665,207.6665,207.5513,207.5609,459.0
2022-07-26 10:25:00,216.24,216.28,216.24,216.28,260.0,207.5897,207.6281,207.5897,207.6281,260.0
2022-07-26 10:30:00,216.15,216.29,216.09,216.21,2989.0,207.5033,207.6377,207.4457,207.5609,2989.0
2022-07-26 10:35:00,216.16,216.27,216.15,216.25,8919.0,207.5129,207.6185,207.5033,207.5993,8919.0
2022-07-26 10:40:00,216.21,216.36,216.14,216.25,4205.0,207.5609,207.7049,207.4937,207.5993,4205.0
2022-07-26 10:45:00,216.36,216.45,216.33,216.33,2310.0,207.7049,207.7913,207.6761,207.6761,2310.0
2022-07-26 10:50:00,216.39,216.43,216.24,216.26,11546.0,207.7337,207.7721,207.5897,207.6089,11546.0
2022-07-26 10:55:00,216.22,216.51,216.22,216.51,1420.0,207.5705,207.8489,207.5705,207.8489,1420.0
2022-07-26 11:00:00,216.56,216.59,216.33,216.36,2210.0,207.8969,207.9257,207.6761,207.7049,2210.0
2022-07-26 11:05:00,216.31,216.31,216.07,216.17,800.0,207.6569,207.6569,207.4265,207.5225,800.0
2022-07-26 11:10:00,216.1,216.24,216.08,216.19,2969.0,207.4553,207.5897,207.4361,207.5417,2969.0
2022-07-26 11:15:00,216.24,216.3,216.12,216.18,4072.0,207.5897,207.6473,207.4745,207.5321,4072.0
2022-07-26 11:20:00,216.17,216.17,215.99,215.99,1210.0,207.5225,207.5225,207.3497,207.3497,1210.0
2022-07-26 11:25:00,215.93,215.96,215.69,215.74,4718.0,207.2921,207.3209,207.0617,207.1097,4718.0
2022-07-26 11:30:00,215.64,215.71,215.63,215.67,3049.0,207.0137,207.0809,207.0041,207.0425,3049.0
2022-07-26 11:35:00,215.68,215.72,215.53,215.53,1200.0,207.0521,207.0905,206.9081,206.9081,1200.0
2022-07-26 11:40:00,215.53,215.74,215.53,215.74,1408.0,206.9081,207.1097,206.9081,207.1097,1408.0
2022-07-26 11:45:00,215.67,215.67,215.48,215.5,3079.0,207.0425,207.0425,206.8601,206.8793,3079.0
2022-07-26 11:50:00,215.47,215.59,215.23,215.3,3785.0,206.8505,206.9657,206.6201,206.6873,3785.0
2022-07-26 11:55:00,215.24,215.41,215.23,215.41,2490.0,206.6297,206.7929,206.6201,206.7929,2490.0
2022-07-26 12:00:00,215.24,215.41,215.15,215.41,3455.0,206.6297,206.7929,206.5433,206.7929,3455.0
2022-07-26 12:05:00,215.42,215.46,215.24,215.35,2764.0,206.8025,206.8409,206.6297,206.7353,2764.0
2022-07-26 12:10:00,215.25,215.29,215.19,215.29,2183.0,206.6393,206.6777,206.5817,206.6777,2183.0
2022-07-26 12:15:00,215.48,215.53,215.46,215.47,2264.0,206.8601,206.9081,206.8409,206.8505,2264.0
2022-07-26 12:20:00,215.46,215.58,215.28,215.58,21791.0,206.8409,206.9561,206.6681,206.9561,21791.0
2022-07-26 12:25:00,215.56,215.64,215.47,215.61,13015.0,206.9369,207.0137,206.8505,206.9849,13015.0
2022-07-26 12:30:00,215.65,215.82,215.64,215.82,29465.0,207.0233,207.1865,207.0137,207.1865,29465.0
2022-07-26 12:35:00,215.8,215.86,215.62,215.62,1532.0,207.1673,207.2249,206.9945,206.9945,1532.0
2022-07-26 12:40:00,215.59,215.59,215.45,215.45,7497.0,206.9657,206.9657,206.8313,206.8313,7497.0
2022-07-26 12:45:00,215.41,215.66,215.4,215.63,8553.0,206.7929,207.0329,206.7833,207.0041,8553.0
2022-07-26 12:50:00,215.67,215.79,215.65,215.79,1660.0,207.0425,207.1577,207.0233,207.1577,1660.0
2022-07-26 12:55:00,215.82,215.87,215.77,215.81,2395.0,207.1865,207.2345,207.1385,207.1769,2395.0
2022-07-26 13:00:00,215.77,215.98,215.7,215.97,3882.0,207.1385,207.3401,207.0713,207.3305,3882.0
2022-07-26 13:05:00,215.96,216.06,215.9,216.06,2471.0,207.3209,207.4169,207.2633,207.4169,2471.0
2022-07-26 13:10:00,216.14,216.18,215.92,215.92,4740.0,207.4937,207.5321,207.2825,207.2825,4740.0
2022-07-26 13:15:00,215.92,215.94,215.79,215.81,27604.0,207.2825,207.3017,207.1577,207.1769,27604.0
2022-07-26 13:20:00,215.83,215.83,215.82,215.83,130.0,207.1961,207.1961,207.1865,207.1961,130.0
2022-07-26 13:25:00,215.97,216.14,215.91,216.14,1920.0,207.3305,207.4937,207.2729,207.4937,1920.0
2022-07-26 13:30:00,216.12,216.12,215.71,215.71,17939.0,207.4745,207.4745,207.0809,207.0809,17939.0
2022-07-26 13:35:00,215.72,215.82,215.7,215.71,3711.0,207.0905,207.1865,207.0713,207.0809,3711.0
2022-07-26 13:40:00,215.66,215.76,215.65,215.75,1398.0,207.0329,207.1289,207.0233,207.1193,1398.0
2022-07-26 13:45:00,215.78,215.79,215.62,215.65,2847.0,207.1481,207.1577,206.9945,207.0233,2847.0
2022-07-26 13:50:00,215.67,215.75,215.64,215.75,2369.0,207.0425,207.1193,207.0137,207.1193,2369.0
2022-07-26 13:55:00,215.64,215.65,215.62,215.62,1682.0,207.0137,207.0233,206.9945,206.9945,1682.0
2022-07-26 14:00:00,215.6,216.03,215.6,216.03,3770.0,206.9753,207.3881,206.9753,207.3881,3770.0
2022-07-26 14:05:00,216.01,216.09,215.68,215.72,8989.0,207.3689,207.4457,207.0521,207.0905,8989.0
2022-07-26 14:10:00,215.58,215.69,215.58,215.66,2973.0,206.9561,207.0617,206.9561,207.0329,2973.0
2022-07-26 14:15:00,215.67,215.67,215.4,215.47,8348.0,207.0425,207.0425,206.7833,206.8505,8348.0
2022-07-26 14:20:00,215.4,215.48,215.38,215.46,14063.0,206.7833,206.8601,206.7641,206.8409,14063.0
2022-07-26 14:25:00,215.41,215.41,215.19,215.2,2522.0,206.7929,206.7929,206.5817,206.5913,2522.0
2022-07-26 14:30:00,215.19,215.22,215.08,215.11,4862.0,206.5817,206.6105,206.4761,206.5049,4862.0
2022-07-26 14:35:00,215.09,215.21,215.02,215.02,2570.0,206.4857,206.6009,206.4185,206.4185,2570.0
2022-07-26 14:40:00,215.07,215.13,215.03,215.13,2718.0,206.4665,206.5241,206.4281,206.5241,2718.0
2022-07-26 14:45:00,215.16,215.19,215.07,215.09,5961.0,206.5529,206.5817,206.4665,206.4857,5961.0
2022-07-26 14:50:00,215.09,215.33,215.05,215.33,7047.0,206.4857,206.7161,206.4473,206.7161,7047.0
2022-07-26 14:55:00,215.25,215.32,215.21,215.31,5067.0,206.6393,206.7065,206.6009,206.6969,5067.0
2022-07-26 15:00:00,215.32,215.35,215.05,215.05,7197.0,206.7065,206.7353,206.4473,206.4473,7197.0
2022-07-26 15:05:00,215.14,215.14,214.91,214.97,8754.0,206.5337,206.5337,206.3129,206.3705,8754.0
2022-07-26 15:10:00,214.95,215.35,214.94,215.23,8192.0,206.3513,206.7353,206.3417,206.6201,8192.0
2022-07-26 15:15:00,215.34,215.4,215.26,215.3,3535.0,206.7257,206.7833,206.6489,206.6873,3535.0
2022-07-26 15:20:00,215.35,215.44,215.23,215.23,2608.0,206.7353,206.8217,206.6201,206.6201,2608.0
2022-07-26 15:25:00,215.27,215.34,215.17,215.32,40315.0,206.6585,206.7257,206.5625,206.7065,40315.0
2022-07-26 15:30:00,215.33,215.46,215.21,215.42,19084.0,206.7161,206.8409,206.6009,206.8025,19084.0
2022-07-26 15:35:00,215.4,215.51,215.27,215.5,23772.0,206.7833,206.8889,206.6585,206.8793,23772.0
2022-07-26 15:40:00,215.48,215.54,215.22,215.26,42934.0,206.8601,206.9177,206.6105,206.6489,42934.0
2022-07-26 15:45:00,215.27,215.34,215.05,215.2,89931.0,206.6585,206.7257,206.4473,206.5913,89931.0
2022-07-26 15:50:00,215.23,215.57,215.09,215.57,190484.0,206.6201,206.9465,206.4857,206.9465,190484.0
2022-07-26 15:55:00,215.57,215.69,215.25,215.37,471966.0,206.9465,207.0617,206.6393,206.7545,471966.0
2022-07-27 09:30:00,217.49,217.54,217.21,217.21,10938.0,208.7897,208.8377,208.5209,208.5209,10938.0
2022-07-27 09:35:00,217.36,217.7,217.36,217.63,2860.0,208.6649,208.9913,208.6649,208.9241,2860.0
2022-07-27 09:40:00,217.81,217.81,217.8,217.81,133.0,209.0969,209.0969,209.0873,209.0969,133.0
2022-07-27 09:45:00,217.85,218.07,217.77,217.98,3897.0,209.1353,209.3465,209.0585,209.2601,3897.0
2022-07-27 09:50:00,217.92,217.94,217.79,217.79,5264.0,209.2025,209.2217,209.0777,209.0777,5264.0
2022-07-27 09:55:00,217.96,217.96,217.88,217.88,1003.0,209.2409,209.2409,209.1641,209.1641,1003.0
2022-07-27 10:00:00,217.76,217.88,217.75,217.87,8275.0,209.0489,209.1641,209.0393,209.1545,8275.0
2022-07-27 10:05:00,217.97,218.11,217.66,217.66,7977.0,209.2505,209.3849,208.9529,208.9529,7977.0
2022-07-27 10:10:00,217.75,217.94,217.75,217.94,2289.0,209.0393,209.2217,209.0393,209.2217,2289.0
2022-07-27 10:15:00,217.95,218.11,217.95,218.08,2973.0,209.2313,209.3849,209.2313,209.3561,2973.0
2022-07-27 10:20:00,218.18,218.18,217.96,217.97,20601.0,209.4521,209.4521,209.2409,209.2505,20601.0
2022-07-27 10:25:00,217.96,218.09,217.92,218.05,2100.0,209.2409,209.3657,209.2025,209.3273,2100.0
2022-07-27 10:30:00,218.08,218.08,217.9,217.92,1900.0,209.3561,209.3561,209.1833,209.2025,1900.0
2022-07-27 10:35:00,217.93,218.11,217.93,218.04,25317.0,209.2121,209.3849,209.2121,209.3177,25317.0
2022-07-27 10:40:00,218.12,218.12,217.83,217.9,5588.0,209.3945,209.3945,209.1161,209.1833,5588.0
2022-07-27 10:45:00,217.99,218.04,217.98,217.98,4105.0,209.2697,209.3177,209.2601,209.2601,4105.0
2022-07-27 10:50:00,218.04,218.18,218.01,218.12,43592.0,209.3177,209.4521,209.2889,209.3945,43592.0
2022-07-27 10:55:00,218.12,218.3,218.12,218.27,2300.0,209.3945,209.5673,209.3945,209.5385,2300.0
2022-07-27 11:00:00,218.34,218.63,218.34,218.59,3022.0,209.6057,209.8841,209.6057,209.8457,3022.0
2022-07-27 11:05:00,218.48,218.5,218.23,218.23,6142.0,209.7401,209.7593,209.5001,209.5001,6142.0
2022-07-27 11:10:00,218.25,218.35,218.25,218.29,2338.0,209.5193,209.6153,209.5193,209.5577,2338.0
2022-07-27 11:15:00,218.33,218.42,218.3,218.4,3787.0,209.5961,209.6825,209.5673,209.6633,3787.0
2022-07-27 11:20:00,218.36,218.37,218.23,218.23,6316.0,209.6249,209.6345,209.5001,209.5001,6316.0
2022-07-27 11:25:00,218.18,218.31,218.16,218.31,24104.0,209.4521,209.5769,209.4329,209.5769,24104.0
2022-07-27 11:30:00,218.35,218.51,218.35,218.4,1493.0,209.6153,209.7689,209.6153,209.6633,1493.0
2022-07-27 11:35:00,218.41,218.48,218.34,218.4,8763.0,209.6729,209.7401,209.6057,209.6633,8763.0
2022-07-27 11:40:00,218.39,218.5,218.39,218.48,1982.0,209.6537,209.7593,209.6537,209.7401,1982.0
2022-07-27 11:45:00,218.46,218.52,218.36,218.46,6785.0,209.7209,209.7785,209.6249,209.7209,6785.0
2022-07-27 11:50:00,218.47,218.62,218.47,218.49,6300.0,209.7305,209.8745,209.7305,209.7497,6300.0
2022-07-27 11:55:00,218.5,218.67,218.5,218.6,6952.0,209.7593,209.9225,209.7593,209.8553,6952.0
2022-07-27 12:00:00,218.57,218.64,218.54,218.6,15350.0,209.8265,209.8937,209.7977,209.8553,15350.0
2022-07-27 12:05:00,218.61,218.66,218.51,218.62,6508.0,209.8649,209.9129,209.7689,209.8745,6508.0
2022-07-27 12:10:00,218.63,218.63,218.5,218.59,8584.0,209.8841,209.8841,209.7593,209.8457,8584.0
2022-07-27 12:15:00,218.6,218.66,218.56,218.66,15523.0,209.8553,209.9129,209.8169,209.9129,15523.0
2022-07-27 12:20:00,218.59,218.69,218.56,218.66,15619.0,209.8457,209.9417,209.8169,209.9129,15619.0
2022-07-27 12:25:00,218.66,218.77,218.62,218.66,32764.0,209.9129,210.0185,209.8745,209.9129,32764.0
2022-07-27 12:30:00,218.65,218.66,218.58,218.59,4010.0,209.9033,209.9129,209.8361,209.8457,4010.0
2022-07-27 12:35:00,218.58,218.61,218.43,218.43,4462.0,209.8361,209.8649,209.6921,209.6921,4462.0
2022-07-27 12:40:00,218.48,218.51,218.41,218.41,5531.0,209.7401,209.7689,209.6729,209.6729,5531.0
2022-07-27 12:45:00,218.47,218.48,218.38,218.39,6996.0,209.7305,209.7401,209.6441,209.6537,6996.0
2022-07-27 12:50:00,218.49,218.49,218.45,218.47,1037.0,209.7497,209.7497,209.7113,209.7305,1037.0
2022-07-27 12:55:00,218.4,218.4,218.2,218.22,4186.0,209.6633,209.6633,209.4713,209.4905,4186.0
2022-07-27 13:00:00,218.2,218.26,218.15,218.24,3396.0,209.4713,209.5289,209.4233,209.5097,3396.0
2022-07-27 13:05:00,218.24,218.25,218.05,218.12,6088.0,209.5097,209.5193,209.3273,209.3945,6088.0
2022-07-27 13:10:00,218.13,218.26,218.11,218.26,9409.0,209.4041,209.5289,209.3849,209.5289,9409.0
2022-07-27 13:15:00,218.27,218.27,218.2,218.21,2727.0,209.5385,209.5385,209.4713,209.4809,2727.0
2022-07-27 13:20:00,218.17,218.21,218.09,218.09,3212.0,209.4425,209.4809,209.3657,209.3657,3212.0
2022-07-27 13:25:00,218.16,218.25,218.13,218.23,1900.0,209.4329,209.5193,209.4041,209.5001,1900.0
2022-07-27 13:30:00,218.22,218.38,218.22,218.36,2363.0,209.4905,209.6441,209.4905,209.6249,2363.0
2022-07-27 13:35:00,218.33,218.35,218.27,218.28,2304.0,209.5961,209.6153,209.5385,209.5481,2304.0
2022-07-27 13:40:00,218.35,218.35,218.28,218.29,1305.0,209.6153,209.6153,209.5481,209.5577,1305.0
2022-07-27 13:45:00,218.23,218.38,218.23,218.38,700.0,209.5001,209.6441,209.5001,209.6441,700.0
2022-07-27 13:50:00,218.36,218.43,218.29,218.43,4289.0,209.6249,209.6921,209.5577,209.6921,4289.0
2022-07-27 13:55:00,218.42,218.47,218.21,218.3,12838.0,209.6825,209.7305,209.4809,209.5673,12838.0
2022-07-27 14:00:00,218.33,219.01,218.22,218.7,15897.0,209.5961,210.2489,209.4905,209.9513,15897.0
2022-07-27 14:05:00,218.56,218.59,217.88,218.22,8720.0,209.8169,209.8457,209.1641,209.4905,8720.0
2022-07-27 14:10:00,218.04,218.52,218.02,218.32,4590.0,209.3177,209.7785,209.2985,209.5865,4590.0
2022-07-27 14:15:00,218.39,218.54,218.39,218.47,6329.0,209.6537,209.7977,209.6537,209.7305,6329.0
2022-07-27 14:20:00,218.47,218.53,218.25,218.25,7832.0,209.7305,209.7881,209.5193,209.5193,7832.0
2022-07-27 14:25:00,218.19,218.61,218.19,218.5,2303.0,209.4617,209.8649,209.4617,209.7593,2303.0
2022-07-27 14:30:00,218.45,218.51,218.04,218.05,4690.0,209.7113,209.7689,209.3177,209.3273,4690.0
2022-07-27 14:35:00,218.14,219.58,218.14,219.55,21366.0,209.4137,210.7961,209.4137,210.7673,21366.0
2022-07-27 14:40:00,219.58,220.34,219.58,220.32,10422.0,210.7961,211.5257,210.7961,211.5065,10422.0
2022-07-27 14:45:00,220.35,220.41,220.12,220.19,8943.0,211.5353,211.5929,211.3145,211.3817,8943.0
2022-07-27 14:50:00,220.31,220.84,220.03,220.73,13125.0,211.4969,212.0057,211.2281,211.9001,13125.0
2022-07-27 14:55:00,220.79,220.86,220.11,220.33,9385.0,211.9577,212.0249,211.3049,211.5161,9385.0
2022-07-27 15:00:00,220.39,221.0,220.22,221.0,14543.0,211.5737,212.1593,211.4105,212.1593,14543.0
2022-07-27 15:05:00,220.92,221.12,220.71,220.97,10483.0,212.0825,212.2745,211.8809,212.1305,10483.0
2022-07-27 15:10:00,220.97,221.08,220.78,220.84,21055.0,212.1305,212.2361,211.9481,212.0057,21055.0
2022-07-27 15:15:00,220.84,221.19,220.81,220.9,10421.0,212.0057,212.3417,211.9769,212.0633,10421.0
2022-07-27 15:20:00,220.94,221.38,220.85,221.34,39635.0,212.1017,212.5241,212.0153,212.4857,39635.0
2022-07-27 15:25:00,221.34,221.9,221.34,221.89,14821.0,212.4857,213.0233,212.4857,213.0137,14821.0
2022-07-27 15:30:00,222.02,222.02,221.73,221.93,13419.0,213.1385,213.1385,212.8601,213.0521,13419.0
2022-07-27 15:35:00,221.95,221.95,221.58,221.58,10641.0,213.0713,213.0713,212.7161,212.7161,10641.0
2022-07-27 15:40:00,221.55,221.84,221.55,221.75,11198.0,212.6873,212.9657,212.6873,212.8793,11198.0
2022-07-27 15:45:00,221.75,221.79,221.54,221.56,9383.0,212.8793,212.9177,212.6777,212.6969,9383.0
2022-07-27 15:50:00,221.51,221.61,221.15,221.41,21805.0,212.6489,212.7449,212.3033,212.5529,21805.0
2022-07-27 15:55:00,221.41,221.5,221.03,221.07,19027.0,212.5529,212.6393,212.1881,212.2265,19027.0
2022-07-28 09:30:00,221.24,221.91,221.24,221.72,15122.0,212.3897,213.0329,212.3897,212.8505,15122.0
2022-07-28 09:35:00,221.85,222.03,221.85,221.95,426.0,212.9753,213.1481,212.9753,213.0713,426.0
2022-07-28 09:40:00,221.52,221.68,220.94,220.94,13197.0,212.6585,212.8121,212.1017,212.1017,13197.0
2022-07-28 09:45:00,220.65,220.65,220.1,220.36,4000.0,211.8233,211.8233,211.2953,211.5449,4000.0
2022-07-28 09:50:00,220.37,220.4,219.58,219.84,6835.0,211.5545,211.5833,210.7961,211.0457,6835.0
2022-07-28 09:55:00,219.66,220.17,219.66,220.16,7009.0,210.8729,211.3625,210.8729,211.3529,7009.0
2022-07-28 10:00:00,220.08,220.47,220.06,220.32,5800.0,211.2761,211.6505,211.2569,211.5065,5800.0
2022-07-28 10:05:00,220.33,220.36,219.63,219.77,15144.0,211.5161,211.5449,210.8441,210.9785,15144.0
2022-07-28 10:10:00,219.81,220.02,219.52,219.73,8768.0,211.0169,211.2185,210.7385,210.9401,8768.0
2022-07-28 10:15:00,219.81,220.09,219.76,219.86,6700.0,211.0169,211.2857,210.9689,211.0649,6700.0
2022-07-28 10:20:00,219.91,219.91,219.4,219.67,5625.0,211.1129,211.1129,210.6233,210.8825,5625.0
2022-07-28 10:25:00,219.64,219.77,219.36,219.7,7574.0,210.8537,210.9785,210.5849,210.9113,7574.0
2022-07-28 10:30:00,219.77,219.82,219.43,219.76,7200.0,210.9785,211.0265,210.6521,210.9689,7200.0
2022-07-28 10:35:00,219.79,220.35,219.79,220.17,9746.0,210.9977,211.5353,210.9977,211.3625,9746.0
2022-07-28 10:40:00,220.18,220.29,219.97,220.27,6607.0,211.3721,211.4777,211.1705,211.4585,6607.0
2022-07-28 10:45:00,220.24,220.94,220.21,220.94,11931.0,211.4297,212.1017,211.4009,212.1017,11931.0
2022-07-28 10:50:00,220.89,221.03,220.81,220.92,5700.0,212.0537,212.1881,211.9769,212.0825,5700.0
2022-07-28 10:55:00,220.92,221.27,220.84,221.26,10269.0,212.0825,212.4185,212.0057,212.4089,10269.0
2022-07-28 11:00:00,221.32,221.61,221.2,221.49,10121.0,212.4665,212.7449,212.3513,212.6297,10121.0
2022-07-28 11:05:00,221.46,221.73,221.45,221.57,9999.0,212.6009,212.8601,212.5913,212.7065,9999.0
2022-07-28 11:10:00,221.57,221.83,221.44,221.79,13469.0,212.7065,212.9561,212.5817,212.9177,13469.0
2022-07-28 11:15:00,221.83,221.87,221.65,221.79,4717.0,212.9561,212.9945,212.7833,212.9177,4717.0
2022-07-28 11:20:00,221.8,222.33,221.68,222.3,13809.0,212.9273,213.4361,212.8121,213.4073,13809.0
2022-07-28 11:25:00,222.31,222.58,222.26,222.58,35695.0,213.4169,213.6761,213.3689,213.6761,35695.0
2022-07-28 11:30:00,222.62,222.64,222.24,222.37,14649.0,213.7145,213.7337,213.3497,213.4745,14649.0
2022-07-28 11:35:00,222.39,222.55,222.31,222.46,5072.0,213.4937,213.6473,213.4169,213.5609,5072.0
2022-07-28 11:40:00,222.47,222.89,222.39,222.85,11599.0,213.5705,213.9737,213.4937,213.9353,11599.0
2022-07-28 11:45:00,222.9,222.96,222.62,222.81,10588.0,213.9833,214.0409,213.7145,213.8969,10588.0
2022-07-28 11:50:00,222.81,222.93,222.78,222.88,10273.0,213.8969,214.0121,213.8681,213.9641,10273.0
2022-07-28 11:55:00,222.84,222.84,222.54,222.54,6166.0,213.9257,213.9257,213.6377,213.6377,6166.0
2022-07-28 12:00:00,222.6,222.69,222.54,222.67,3690.0,213.6953,213.7817,213.6377,213.7625,3690.0
2022-07-28 12:05:00,222.69,222.75,222.48,222.51,4280.0,213.7817,213.8393,213.5801,213.6089,4280.0
2022-07-28 12:10:00,222.56,222.76,222.53,222.68,6698.0,213.6569,213.8489,213.6281,213.7721,6698.0
2022-07-28 12:15:00,222.69,222.7,222.36,222.36,9639.0,213.7817,213.7913,213.4649,213.4649,9639.0
2022-07-28 12:20:00,222.39,222.72,222.32,222.72,3688.0,213.4937,213.8105,213.4265,213.8105,3688.0
2022-07-28 12:25:00,222.75,222.84,222.62,222.81,6445.0,213.8393,213.9257,213.7145,213.8969,6445.0
2022-07-28 12:30:00,222.82,222.85,222.53,222.64,8607.0,213.9065,213.9353,213.6281,213.7337,8607.0
2022-07-28 12:35:00,222.67,222.78,222.58,222.7,9019.0,213.7625,213.8681,213.6761,213.7913,9019.0
2022-07-28 12:40:00,222.68,222.75,222.6,222.67,3208.0,213.7721,213.8393,213.6953,213.7625,3208.0
2022-07-28 12:45:00,222.73,222.83,222.68,222.7,3200.0,213.8201,213.9161,213.7721,213.7913,3200.0
2022-07-28 12:50:00,222.7,222.9,222.58,222.9,3661.0,213.7913,213.9833,213.6761,213.9833,3661.0
2022-07-28 12:55:00,222.88,222.91,222.76,222.82,4640.0,213.9641,213.9929,213.8489,213.9065,4640.0
2022-07-28 13:00:00,222.72,222.73,222.48,222.56,9907.0,213.8105,213.8201,213.5801,213.6569,9907.0
2022-07-28 13:05:00,222.6,222.74,222.51,222.73,4618.0,213.6953,213.8297,213.6089,213.8201,4618.0
2022-07-28 13:10:00,222.77,222.98,222.72,222.96,6718.0,213.8585,214.0601,213.8105,214.0409,6718.0
2022-07-28 13:15:00,222.95,222.99,222.78,222.91,82108.0,214.0313,214.0697,213.8681,213.9929,82108.0
2022-07-28 13:20:00,222.95,223.21,222.91,223.1,12317.0,214.0313,214.2809,213.9929,214.1753,12317.0
2022-07-28 13:25:00,223.13,223.25,223.07,223.24,2854.0,214.2041,214.3193,214.1465,214.3097,2854.0
2022-07-28 13:30:00,223.23,223.42,223.21,223.41,8205.0,214.3001,214.4825,214.2809,214.4729,8205.0
2022-07-28 13:35:00,223.42,223.65,223.4,223.52,6589.0,214.4825,214.7033,214.4633,214.5785,6589.0
2022-07-28 13:40:00,223.59,223.8,223.57,223.68,5320.0,214.6457,214.8473,214.6265,214.7321,5320.0
2022-07-28 13:45:00,223.66,223.84,223.6,223.78,39473.0,214.7129,214.8857,214.6553,214.8281,39473.0
2022-07-28 13:50:00,223.77,223.8,223.66,223.75,6919.0,214.8185,214.8473,214.7129,214.7993,6919.0
2022-07-28 13:55:00,223.76,223.97,223.76,223.96,8363.0,214.8089,215.0105,214.8089,215.0009,8363.0
2022-07-28 14:00:00,223.84,223.84,223.66,223.68,13819.0,214.8857,214.8857,214.7129,214.7321,13819.0
2022-07-28 14:05:00,223.67,223.67,223.44,223.53,5244.0,214.7225,214.7225,214.5017,214.5881,5244.0
2022-07-28 14:10:00,223.51,223.62,223.42,223.51,8531.0,214.5689,214.6745,214.4825,214.5689,8531.0
2022-07-28 14:15:00,223.56,223.74,223.55,223.67,4380.0,214.6169,214.7897,214.6073,214.7225,4380.0
2022-07-28 14:20:00,223.64,223.68,223.54,223.66,3775.0,214.6937,214.7321,214.5977,214.7129,3775.0
2022-07-28 14:25:00,223.66,223.71,223.61,223.66,6444.0,214.7129,214.7609,214.6649,214.7129,6444.0
2022-07-28 14:30:00,223.69,223.73,223.55,223.67,3405.0,214.7417,214.7801,214.6073,214.7225,3405.0
2022-07-28 14:35:00,223.66,223.76,223.65,223.75,4926.0,214.7129,214.8089,214.7033,214.7993,4926.0
2022-07-28 14:40:00,223.77,223.83,223.73,223.79,8929.0,214.8185,214.8761,214.7801,214.8377,8929.0
2022-07-28 14:45:00,223.77,223.82,223.75,223.81,11393.0,214.8185,214.8665,214.7993,214.8569,11393.0
2022-07-28 14:50:00,223.83,223.93,223.69,223.92,8916.0,214.8761,214.9721,214.7417,214.9625,8916.0
2022-07-28 14:55:00,223.94,223.96,223.77,223.88,5100.0,214.9817,215.0009,214.8185,214.9241,5100.0
2022-07-28 15:00:00,223.94,224.06,223.85,224.02,7716.0,214.9817,215.0969,214.8953,215.0585,7716.0
2022-07-28 15:05:00,224.05,224.18,223.79,223.96,7423.0,215.0873,215.2121,214.8377,215.0009,7423.0
2022-07-28 15:10:00,223.93,223.96,223.76,223.91,8274.0,214.9721,215.0009,214.8089,214.9529,8274.0
2022-07-28 15:15:00,223.93,223.93,223.7,223.91,6121.0,214.9721,214.9721,214.7513,214.9529,6121.0
2022-07-28 15:20:00,223.9,224.03,223.89,223.99,3194.0,214.9433,215.0681,214.9337,215.0297,3194.0
2022-07-28 15:25:00,224.01,224.05,223.9,224.05,4474.0,215.0489,215.0873,214.9433,215.0873,4474.0
2022-07-28 15:30:00,223.9,224.01,223.9,224.01,1291.0,214.9433,215.0489,214.9433,215.0489,1291.0
2022-07-28 15:35:00,223.98,223.98,223.72,223.76,1690.0,215.0201,215.0201,214.7705,214.8089,1690.0
2022-07-28 15:40:00,223.76,223.76,223.62,223.72,3162.0,214.8089,214.8089,214.6745,214.7705,3162.0
2022-07-28 15:45:00,223.69,223.9,223.56,223.88,7222.0,214.7417,214.9433,214.6169,214.9241,7222.0
2022-07-28 15:50:00,223.86,224.06,223.8,223.89,9751.0,214.9049,215.0969,214.8473,214.9337,9751.0
2022-07-28 15:55:00,223.81,223.95,223.69,223.9,30552.0,214.8569,214.9913,214.7417,214.9433,30552.0
2022-07-29 09:30:00,224.45,224.83,224.28,224.36,22555.0,215.4713,215.8361,215.3081,215.3849,22555.0
2022-07-29 09:35:00,224.32,224.52,224.16,224.51,3981.0,215.3465,215.5385,215.1929,215.5289,3981.0
2022-07-29 09:40:00,224.83,225.27,224.83,225.06,7689.0,215.8361,216.2585,215.8361,216.0569,7689.0
2022-07-29 09:45:00,225.19,225.35,225.1,225.29,3243.0,216.1817,216.3353,216.0953,216.2777,3243.0
2022-07-29 09:50:00,225.23,225.53,225.23,225.42,1131.0,216.2201,216.5081,216.2201,216.4025,1131.0
2022-07-29 09:55:00,225.35,225.48,225.28,225.38,7415.0,216.3353,216.4601,216.2681,216.3641,7415.0
2022-07-29 10:00:00,225.22,225.89,225.22,225.88,3584.0,216.2105,216.8537,216.2105,216.8441,3584.0
2022-07-29 10:05:00,226.05,226.08,225.84,225.86,1700.0,217.0073,217.0361,216.8057,216.8249,1700.0
2022-07-29 10:10:00,225.75,226.02,225.75,225.82,22436.0,216.7193,216.9785,216.7193,216.7865,22436.0
2022-07-29 10:15:00,225.73,225.8,225.73,225.8,300.0,216.7001,216.7673,216.7001,216.7673,300.0
2022-07-29 10:20:00,225.83,226.1,225.75,226.09,3713.0,216.7961,217.0553,216.7193,217.0457,3713.0
2022-07-29 10:25:00,226.14,226.44,226.14,226.42,1300.0,217.0937,217.3817,217.0937,217.3625,1300.0
2022-07-29 10:30:00,226.15,226.21,225.97,225.99,2618.0,217.1033,217.1609,216.9305,216.9497,2618.0
2022-07-29 10:35:00,225.98,226.2,225.98,226.12,3840.0,216.9401,217.1513,216.9401,217.0745,3840.0
2022-07-29 10:40:00,226.08,226.33,226.08,226.33,4752.0,217.0361,217.2761,217.0361,217.2761,4752.0
2022-07-29 10:45:00,226.34,226.46,226.32,226.32,3709.0,217.2857,217.4009,217.2665,217.2665,3709.0
2022-07-29 10:50:00,226.24,226.24,226.09,226.1,1875.0,217.1897,217.1897,217.0457,217.0553,1875.0
2022-07-29 10:55:00,226.09,226.12,225.73,225.81,2423.0,217.0457,217.0745,216.7001,216.7769,2423.0
2022-07-29 11:00:00,225.65,225.73,225.35,225.35,4315.0,216.6233,216.7001,216.3353,216.3353,4315.0
2022-07-29 11:05:00,225.42,225.6,225.42,225.46,5159.0,216.4025,216.5753,216.4025,216.4409,5159.0
2022-07-29 11:10:00,225.47,225.48,225.33,225.42,2222.0,216.4505,216.4601,216.3161,216.4025,2222.0
2022-07-29 11:15:00,225.46,225.6,225.31,225.6,5737.0,216.4409,216.5753,216.2969,216.5753,5737.0
2022-07-29 11:20:00,225.58,225.6,225.17,225.2,4708.0,216.5561,216.5753,216.1625,216.1913,4708.0
2022-07-29 11:25:00,225.17,225.22,224.9,225.1,2336.0,216.1625,216.2105,215.9033,216.0953,2336.0
2022-07-29 11:30:00,225.0,225.0,224.86,224.96,800.0,215.9993,215.9993,215.8649,215.9609,800.0
2022-07-29 11:35:00,225.06,225.39,225.06,225.39,2135.0,216.0569,216.3737,216.0569,216.3737,2135.0
2022-07-29 11:40:00,225.38,225.59,225.36,225.59,559.0,216.3641,216.5657,216.3449,216.5657,559.0
2022-07-29 11:45:00,225.67,225.73,225.58,225.64,2022.0,216.6425,216.7001,216.5561,216.6137,2022.0
2022-07-29 11:50:00,225.56,225.7,225.56,225.68,400.0,216.5369,216.6713,216.5369,216.6521,400.0
2022-07-29 11:55:00,225.65,225.73,225.64,225.65,1235.0,216.6233,216.7001,216.6137,216.6233,1235.0
2022-07-29 12:00:00,225.69,225.69,225.66,225.68,606.0,216.6617,216.6617,216.6329,216.6521,606.0
2022-07-29 12:05:00,225.28,225.28,225.28,225.28,400.0,216.2681,216.2681,216.2681,216.2681,400.0
2022-07-29 12:10:00,225.4,225.4,225.4,225.4,794.0,216.3833,216.3833,216.3833,216.3833,794.0
2022-07-29 12:15:00,225.7,225.75,225.63,225.7,1262.0,216.6713,216.7193,216.6041,216.6713,1262.0
2022-07-29 12:20:00,225.67,225.73,225.63,225.69,1620.0,216.6425,216.7001,216.6041,216.6617,1620.0
2022-07-29 12:25:00,225.68,225.73,225.67,225.7,11206.0,216.6521,216.7001,216.6425,216.6713,11206.0
2022-07-29 12:30:00,225.68,225.84,225.67,225.79,5473.0,216.6521,216.8057,216.6425,216.7577,5473.0
2022-07-29 12:35:00,225.63,225.83,225.55,225.83,2623.0,216.6041,216.7961,216.5273,216.7961,2623.0
2022-07-29 12:40:00,225.81,225.84,225.77,225.83,1504.0,216.7769,216.8057,216.7385,216.7961,1504.0
2022-07-29 12:45:00,225.84,226.06,225.84,226.03,5839.0,216.8057,217.0169,216.8057,216.9881,5839.0
2022-07-29 12:50:00,226.03,226.22,226.03,226.21,3300.0,216.9881,217.1705,216.9881,217.1609,3300.0
2022-07-29 12:55:00,226.25,226.29,226.16,226.16,5568.0,217.1993,217.2377,217.1129,217.1129,5568.0
2022-07-29 13:00:00,226.15,226.18,225.98,225.99,1866.0,217.1033,217.1321,216.9401,216.9497,1866.0
2022-07-29 13:05:00,226.01,226.08,226.0,226.07,1173.0,216.9689,217.0361,216.9593,217.0265,1173.0
2022-07-29 13:10:00,226.03,226.08,226.03,226.08,1100.0,216.9881,217.0361,216.9881,217.0361,1100.0
2022-07-29 13:15:00,226.13,226.18,226.12,226.13,598.0,217.0841,217.1321,217.0745,217.0841,598.0
2022-07-29 13:20:00,226.15,226.15,226.09,226.09,273.0,217.1033,217.1033,217.0457,217.0457,273.0
2022-07-29 13:25:00,226.08,226.11,225.95,225.95,1942.0,217.0361,217.0649,216.9113,216.9113,1942.0
2022-07-29 13:30:00,226.02,226.13,226.0,226.07,3802.0,216.9785,217.0841,216.9593,217.0265,3802.0
2022-07-29 13:35:00,226.08,226.18,226.08,226.18,837.0,217.0361,217.1321,217.0361,217.1321,837.0
2022-07-29 13:40:00,226.18,226.28,226.18,226.28,1248.0,217.1321,217.2281,217.1321,217.2281,1248.0
2022-07-29 13:45:00,226.29,226.37,226.25,226.37,1649.0,217.2377,217.3145,217.1993,217.3145,1649.0
2022-07-29 13:50:00,226.41,226.54,226.37,226.53,9004.0,217.3529,217.4777,217.3145,217.4681,9004.0
2022-07-29 13:55:00,226.5,226.53,226.36,226.47,5255.0,217.4393,217.4681,217.3049,217.4105,5255.0
2022-07-29 14:00:00,226.4,226.47,226.29,226.47,2441.0,217.3433,217.4105,217.2377,217.4105,2441.0
2022-07-29 14:05:00,226.47,226.63,226.47,226.63,1200.0,217.4105,217.5641,217.4105,217.5641,1200.0
2022-07-29 14:10:00,226.62,226.71,226.61,226.68,4231.0,217.5545,217.6409,217.5449,217.6121,4231.0
2022-07-29 14:15:00,226.65,226.77,226.58,226.77,11490.0,217.5833,217.6985,217.5161,217.6985,11490.0
2022-07-29 14:20:00,226.79,226.81,226.65,226.72,8423.0,217.7177,217.7369,217.5833,217.6505,8423.0
2022-07-29 14:25:00,226.73,226.83,226.68,226.83,2490.0,217.6601,217.7561,217.6121,217.7561,2490.0
2022-07-29 14:30:00,226.84,226.9,226.75,226.77,4783.0,217.7657,217.8233,217.6793,217.6985,4783.0
2022-07-29 14:35:00,226.94,227.03,226.94,226.94,5792.0,217.8617,217.9481,217.8617,217.8617,5792.0
2022-07-29 14:40:00,226.91,226.93,226.76,226.78,6743.0,217.8329,217.8521,217.6889,217.7081,6743.0
2022-07-29 14:45:00,226.79,226.91,226.77,226.8,3835.0,217.7177,217.8329,217.6985,217.7273,3835.0
2022-07-29 14:50:00,226.81,226.95,226.81,226.95,3719.0,217.7369,217.8713,217.7369,217.8713,3719.0
2022-07-29 14:55:00,226.94,226.98,226.87,226.93,4113.0,217.8617,217.9001,217.7945,217.8521,4113.0
2022-07-29 15:00:00,227.0,227.23,226.99,227.23,4420.0,217.9193,218.1401,217.9097,218.1401,4420.0
2022-07-29 15:05:00,227.16,227.2,227.03,227.04,2915.0,218.0729,218.1113,217.9481,217.9577,2915.0
2022-07-29 15:10:00,227.06,227.11,227.0,227.09,4708.0,217.9769,218.0249,217.9193,218.0057,4708.0
2022-07-29 15:15:00,227.17,227.17,227.02,227.13,2200.0,218.0825,218.0825,217.9385,218.0441,2200.0
2022-07-29 15:20:00,227.13,227.23,227.09,227.23,5550.0,218.0441,218.1401,218.0057,218.1401,5550.0
2022-07-29 15:25:00,227.27,227.41,227.26,227.4,5886.0,218.1785,218.3129,218.1689,218.3033,5886.0
2022-07-29 15:30:00,227.4,227.53,227.26,227.53,6510.0,218.3033,218.4281,218.1689,218.4281,6510.0
2022-07-29 15:35:00,227.49,227.56,227.44,227.44,7440.0,218.3897,218.4569,218.3417,218.3417,7440.0
2022-07-29 15:40:00,227.39,227.51,227.32,227.46,5151.0,218.2937,218.4089,218.2265,218.3609,5151.0
2022-07-29 15:45:00,227.43,227.55,227.42,227.53,4376.0,218.3321,218.4473,218.3225,218.4281,4376.0
2022-07-29 15:50:00,227.49,227.6,227.17,227.17,30961.0,218.3897,218.4953,218.0825,218.0825,30961.0
2022-07-29 15:55:00,227.19,227.19,226.96,227.08,228138.0,218.1017,218.1017,217.8809,217.9961,228138.0
2022-08-01 09:30:00,225.51,225.73,225.03,225.15,52913.0,216.4889,216.7001,216.0281,216.1433,52913.0
2022-08-01 09:35:00,225.49,225.67,225.32,225.59,39396.0,216.4697,216.6425,216.3065,216.5657,39396.0
2022-08-01 09:40:00,225.65,226.16,225.57,226.03,37110.0,216.6233,217.1129,216.5465,216.9881,37110.0
2022-08-01 09:45:00,225.98,226.1,225.94,226.06,1900.0,216.9401,217.0553,216.9017,217.0169,1900.0
2022-08-01 09:50:00,226.08,226.76,226.08,226.67,10700.0,217.0361,217.6889,217.0361,217.6025,10700.0
2022-08-01 09:55:00,226.67,226.87,226.58,226.58,3092.0,217.6025,217.7945,217.5161,217.5161,3092.0
2022-08-01 10:00:00,226.52,226.94,226.41,226.8,33958.0,217.4585,217.8617,217.3529,217.7273,33958.0
2022-08-01 10:05:00,226.87,227.43,226.87,227.11,2107.0,217.7945,218.3321,217.7945,218.0249,2107.0
2022-08-01 10:10:00,227.27,227.46,227.24,227.35,8453.0,218.1785,218.3609,218.1497,218.2553,8453.0
2022-08-01 10:15:00,227.33,227.34,226.64,226.64,2845.0,218.2361,218.2457,217.5737,217.5737,2845.0
2022-08-01 10:20:00,226.52,226.65,226.36,226.6,3845.0,217.4585,217.5833,217.3049,217.5353,3845.0
2022-08-01 10:25:00,226.47,226.47,226.0,226.0,61422.0,217.4105,217.4105,216.9593,216.9593,61422.0
2022-08-01 10:30:00,226.18,226.4,226.18,226.37,2610.0,217.1321,217.3433,217.1321,217.3145,2610.0
2022-08-01 10:35:00,226.38,226.66,226.29,226.63,11142.0,217.3241,217.5929,217.2377,217.5641,11142.0
2022-08-01 10:40:00,226.85,227.14,226.83,227.14,4273.0,217.7753,218.0537,217.7561,218.0537,4273.0
2022-08-01 10:45:00,227.16,227.58,227.1,227.47,14639.0,218.0729,218.4761,218.0153,218.3705,14639.0
2022-08-01 10:50:00,227.51,227.9,227.51,227.9,5119.0,218.4089,218.7833,218.4089,218.7833,5119.0
2022-08-01 10:55:00,227.7,227.79,227.64,227.74,18138.0,218.5913,218.6777,218.5337,218.6297,18138.0
2022-08-01 11:00:00,227.77,227.93,227.55,227.55,9402.0,218.6585,218.8121,218.4473,218.4473,9402.0
2022-08-01 11:05:00,227.56,227.56,227.38,227.42,1763.0,218.4569,218.4569,218.2841,218.3225,1763.0
2022-08-01 11:10:00,227.47,227.71,227.4,227.69,7929.0,218.3705,218.6009,218.3033,218.5817,7929.0
2022-08-01 11:15:00,227.69,227.69,227.02,227.06,2173.0,218.5817,218.5817,217.9385,217.9769,2173.0
2022-08-01 11:20:00,226.96,227.49,226.91,227.49,1787.0,217.8809,218.3897,217.8329,218.3897,1787.0
2022-08-01 11:25:00,227.5,227.73,227.44,227.67,12376.0,218.3993,218.6201,218.3417,218.5625,12376.0
2022-08-01 11:30:00,227.51,227.51,227.24,227.24,1009.0,218.4089,218.4089,218.1497,218.1497,1009.0
2022-08-01 11:35:00,227.3,227.32,227.23,227.31,7452.0,218.2073,218.2265,218.1401,218.2169,7452.0
2022-08-01 11:40:00,227.24,227.52,227.24,227.52,1937.0,218.1497,218.4185,218.1497,218.4185,1937.0
2022-08-01 11:45:00,227.52,227.81,227.45,227.78,1891.0,218.4185,218.6969,218.3513,218.6681,1891.0
2022-08-01 11:50:00,227.81,227.86,227.68,227.72,23680.0,218.6969,218.7449,218.5721,218.6105,23680.0
2022-08-01 11:55:00,227.64,227.65,227.47,227.51,9896.0,218.5337,218.5433,218.3705,218.4089,9896.0
2022-08-01 12:00:00,227.51,227.54,227.34,227.35,10012.0,218.4089,218.4377,218.2457,218.2553,10012.0
2022-08-01 12:05:00,227.4,227.4,227.21,227.23,1500.0,218.3033,218.3033,218.1209,218.1401,1500.0
2022-08-01 12:10:00,227.21,227.28,226.76,226.79,1632.0,218.1209,218.1881,217.6889,217.7177,1632.0
2022-08-01 12:15:00,226.87,227.03,226.78,226.99,12279.0,217.7945,217.9481,217.7081,217.9097,12279.0
2022-08-01 12:20:00,227.01,227.27,227.01,227.26,1400.0,217.9289,218.1785,217.9289,218.1689,1400.0
2022-08-01 12:25:00,227.2,227.31,227.17,227.22,12376.0,218.1113,218.2169,218.0825,218.1305,12376.0
2022-08-01 12:30:00,227.24,227.24,227.06,227.13,4941.0,218.1497,218.1497,217.9769,218.0441,4941.0
2022-08-01 12:35:00,227.19,227.19,227.02,227.13,1382.0,218.1017,218.1017,217.9385,218.0441,1382.0
2022-08-01 12:40:00,227.05,227.13,226.93,227.13,1812.0,217.9673,218.0441,217.8521,218.0441,1812.0
2022-08-01 12:45:00,227.15,227.38,227.13,227.15,2895.0,218.0633,218.2841,218.0441,218.0633,2895.0
2022-08-01 12:50:00,227.14,227.14,227.04,227.05,2386.0,218.0537,218.0537,217.9577,217.9673,2386.0
2022-08-01 12:55:00,227.04,227.08,226.88,227.08,4128.0,217.9577,217.9961,217.8041,217.9961,4128.0
2022-08-01 13:00:00,227.07,227.07,226.51,226.55,6564.0,217.9865,217.9865,217.4489,217.4873,6564.0
2022-08-01 13:05:00,226.54,226.88,226.46,226.85,4443.0,217.4777,217.8041,217.4009,217.7753,4443.0
2022-08-01 13:10:00,226.81,226.86,226.64,226.86,1500.0,217.7369,217.7849,217.5737,217.7849,1500.0
2022-08-01 13:15:00,226.91,227.01,226.43,226.44,2170.0,217.8329,217.9289,217.3721,217.3817,2170.0
2022-08-01 13:20:00,226.44,226.52,226.34,226.42,4576.0,217.3817,217.4585,217.2857,217.3625,4576.0
2022-08-01 13:25:00,226.38,226.45,226.15,226.15,2111.0,217.3241,217.3913,217.1033,217.1033,2111.0
2022-08-01 13:30:00,226.1,226.1,225.92,225.92,900.0,217.0553,217.0553,216.8825,216.8825,900.0
2022-08-01 13:35:00,226.03,226.13,225.95,226.09,2757.0,216.9881,217.0841,216.9113,217.0457,2757.0
2022-08-01 13:40:00,226.09,226.1,225.83,225.83,2704.0,217.0457,217.0553,216.7961,216.7961,2704.0
2022-08-01 13:45:00,225.9,225.9,225.55,225.84,13174.0,216.8633,216.8633,216.5273,216.8057,13174.0
2022-08-01 13:50:00,225.83,225.85,225.62,225.8,6497.0,216.7961,216.8153,216.5945,216.7673,6497.0
2022-08-01 13:55:00,225.76,226.02,225.71,226.02,3151.0,216.7289,216.9785,216.6809,216.9785,3151.0
2022-08-01 14:00:00,226.03,226.08,225.66,225.84,3416.0,216.9881,217.0361,216.6329,216.8057,3416.0
2022-08-01 14:05:00,225.89,226.08,225.78,226.08,5821.0,216.8537,217.0361,216.7481,217.0361,5821.0
2022-08-01 14:10:00,225.97,226.32,225.94,226.32,4521.0,216.9305,217.2665,216.9017,217.2665,4521.0
2022-08-01 14:15:00,226.31,226.45,226.06,226.17,25206.0,217.2569,217.3913,217.0169,217.1225,25206.0
2022-08-01 14:20:00,226.12,226.35,226.06,226.34,15953.0,217.0745,217.2953,217.0169,217.2857,15953.0
2022-08-01 14:25:00,226.32,226.37,226.16,226.27,19921.0,217.2665,217.3145,217.1129,217.2185,19921.0
2022-08-01 14:30:00,226.27,226.37,226.21,226.33,13791.0,217.2185,217.3145,217.1609,217.2761,13791.0
2022-08-01 14:35:00,226.41,226.48,226.37,226.48,9467.0,217.3529,217.4201,217.3145,217.4201,9467.0
2022-08-01 14:40:00,226.49,226.53,226.17,226.17,28528.0,217.4297,217.4681,217.1225,217.1225,28528.0
2022-08-01 14:45:00,226.15,226.32,226.1,226.18,37265.0,217.1033,217.2665,217.0553,217.1321,37265.0
2022-08-01 14:50:00,226.13,226.48,226.07,226.45,16540.0,217.0841,217.4201,217.0265,217.3913,16540.0
2022-08-01 14:55:00,226.49,227.01,226.48,226.9,7459.0,217.4297,217.9289,217.4201,217.8233,7459.0
2022-08-01 15:00:00,226.88,226.89,226.64,226.65,47575.0,217.8041,217.8137,217.5737,217.5833,47575.0
2022-08-01 15:05:00,226.68,226.98,226.59,226.93,21541.0,217.6121,217.9001,217.5257,217.8521,21541.0
2022-08-01 15:10:00,226.92,227.02,226.78,227.02,20389.0,217.8425,217.9385,217.7081,217.9385,20389.0
2022-08-01 15:15:00,227.01,227.1,226.89,226.9,27641.0,217.9289,218.0153,217.8137,217.8233,27641.0
2022-08-01 15:20:00,226.9,226.9,226.52,226.54,22303.0,217.8233,217.8233,217.4585,217.4777,22303.0
2022-08-01 15:25:00,226.51,226.55,226.4,226.5,25304.0,217.4489,217.4873,217.3433,217.4393,25304.0
2022-08-01 15:30:00,226.49,226.65,226.42,226.61,21517.0,217.4297,217.5833,217.3625,217.5449,21517.0
2022-08-01 15:35:00,226.59,226.64,226.48,226.59,40766.0,217.5257,217.5737,217.4201,217.5257,40766.0
2022-08-01 15:40:00,226.64,226.85,226.46,226.5,29412.0,217.5737,217.7753,217.4009,217.4393,29412.0
2022-08-01 15:45:00,226.49,226.8,226.44,226.69,43492.0,217.4297,217.7273,217.3817,217.6217,43492.0
2022-08-01 15:50:00,226.76,226.99,226.49,226.52,62733.0,217.6889,217.9097,217.4297,217.4585,62733.0
2022-08-01 15:55:00,226.48,226.67,226.37,226.49,111149.0,217.4201,217.6025,217.3145,217.4297,111149.0
2022-08-02 09:30:00,225.49,226.05,225.49,225.58,8746.0,216.4697,217.0073,216.4697,216.5561,8746.0
2022-08-02 09:35:00,225.48,225.58,225.29,225.58,5863.0,216.4601,216.5561,216.2777,216.5561,5863.0
2022-08-02 09:40:00,225.64,225.64,225.27,225.29,7003.0,216.6137,216.6137,216.2585,216.2777,7003.0
2022-08-02 09:45:00,225.47,225.88,225.46,225.46,9498.0,216.4505,216.8441,216.4409,216.4409,9498.0
2022-08-02 09:50:00,225.49,225.49,225.09,225.16,3126.0,216.4697,216.4697,216.0857,216.1529,3126.0
2022-08-02 09:55:00,224.98,225.52,224.98,225.52,400.0,215.9801,216.4985,215.9801,216.4985,400.0
2022-08-02 10:00:00,225.29,225.41,225.19,225.31,8120.0,216.2777,216.3929,216.1817,216.2969,8120.0
2022-08-02 10:05:00,225.27,225.4,224.92,224.92,2425.0,216.2585,216.3833,215.9225,215.9225,2425.0
2022-08-02 10:10:00,224.77,225.14,224.53,225.12,17224.0,215.7785,216.1337,215.5481,216.1145,17224.0
2022-08-02 10:15:00,225.25,225.29,224.99,225.29,11690.0,216.2393,216.2777,215.9897,216.2777,11690.0
2022-08-02 10:20:00,225.46,225.47,225.2,225.21,3200.0,216.4409,216.4505,216.1913,216.2009,3200.0
2022-08-02 10:25:00,225.22,225.56,225.12,225.56,12780.0,216.2105,216.5369,216.1145,216.5369,12780.0
2022-08-02 10:30:00,225.73,225.91,225.55,225.65,14915.0,216.7001,216.8729,216.5273,216.6233,14915.0
2022-08-02 10:35:00,225.7,225.84,225.5,225.83,2429.0,216.6713,216.8057,216.4793,216.7961,2429.0
2022-08-02 10:40:00,225.8,226.24,225.8,226.24,4012.0,216.7673,217.1897,216.7673,217.1897,4012.0
2022-08-02 10:45:00,226.26,226.32,225.94,226.32,1833.0,217.2089,217.2665,216.9017,217.2665,1833.0
2022-08-02 10:50:00,226.33,226.93,226.27,226.85,12997.0,217.2761,217.8521,217.2185,217.7753,12997.0
2022-08-02 10:55:00,226.43,226.43,226.4,226.4,300.0,217.3721,217.3721,217.3433,217.3433,300.0
2022-08-02 11:00:00,226.43,226.56,226.43,226.45,2321.0,217.3721,217.4969,217.3721,217.3913,2321.0
2022-08-02 11:05:00,226.25,226.25,226.17,226.24,843.0,217.1993,217.1993,217.1225,217.1897,843.0
2022-08-02 11:10:00,226.23,226.23,226.04,226.07,22326.0,217.1801,217.1801,216.9977,217.0265,22326.0
2022-08-02 11:15:00,226.06,226.24,226.02,226.18,2006.0,217.0169,217.1897,216.9785,217.1321,2006.0
2022-08-02 11:20:00,226.03,226.07,226.0,226.06,314.0,216.9881,217.0265,216.9593,217.0169,314.0
2022-08-02 11:25:00,226.33,226.46,226.33,226.46,1200.0,217.2761,217.4009,217.2761,217.4009,1200.0
2022-08-02 11:30:00,226.48,226.48,226.03,226.04,1800.0,217.4201,217.4201,216.9881,216.9977,1800.0
2022-08-02 11:35:00,226.5,226.5,226.5,226.5,200.0,217.4393,217.4393,217.4393,217.4393,200.0
2022-08-02 11:40:00,226.49,226.77,226.49,226.66,2893.0,217.4297,217.6985,217.4297,217.5929,2893.0
2022-08-02 11:45:00,226.69,226.72,226.52,226.62,9500.0,217.6217,217.6505,217.4585,217.5545,9500.0
2022-08-02 11:50:00,226.68,226.68,226.61,226.61,8613.0,217.6121,217.6121,217.5449,217.5449,8613.0
2022-08-02 11:55:00,226.62,226.73,226.57,226.59,1059.0,217.5545,217.6601,217.5065,217.5257,1059.0
2022-08-02 12:00:00,226.61,226.91,226.57,226.91,3419.0,217.5449,217.8329,217.5065,217.8329,3419.0
2022-08-02 12:05:00,226.93,226.93,226.82,226.83,418.0,217.8521,217.8521,217.7465,217.7561,418.0
2022-08-02 12:10:00,226.84,227.07,226.79,227.07,2826.0,217.7657,217.9865,217.7177,217.9865,2826.0
2022-08-02 12:15:00,227.14,227.34,227.14,227.34,9654.0,218.0537,218.2457,218.0537,218.2457,9654.0
2022-08-02 12:20:00,227.49,227.56,227.41,227.56,3539.0,218.3897,218.4569,218.3129,218.4569,3539.0
2022-08-02 12:25:00,227.61,227.63,227.47,227.62,5159.0,218.5049,218.5241,218.3705,218.5145,5159.0
2022-08-02 12:30:00,227.66,227.66,227.48,227.48,2629.0,218.5529,218.5529,218.3801,218.3801,2629.0
2022-08-02 12:35:00,227.55,227.78,227.52,227.78,2352.0,218.4473,218.6681,218.4185,218.6681,2352.0
2022-08-02 12:40:00,227.74,227.84,227.73,227.83,2390.0,218.6297,218.7257,218.6201,218.7161,2390.0
2022-08-02 12:45:00,227.87,227.87,227.75,227.78,2100.0,218.7545,218.7545,218.6393,218.6681,2100.0
2022-08-02 12:50:00,227.73,227.78,227.73,227.74,1241.0,218.6201,218.6681,218.6201,218.6297,1241.0
2022-08-02 12:55:00,227.79,227.82,227.79,227.82,368.0,218.6777,218.7065,218.6777,218.7065,368.0
2022-08-02 13:00:00,227.62,227.63,227.46,227.58,2248.0,218.5145,218.5241,218.3609,218.4761,2248.0
2022-08-02 13:05:00,227.33,227.59,227.33,227.52,8567.0,218.2361,218.4857,218.2361,218.4185,8567.0
2022-08-02 13:10:00,227.53,227.56,227.43,227.43,1520.0,218.4281,218.4569,218.3321,218.3321,1520.0
2022-08-02 13:15:00,227.55,227.56,227.53,227.54,1400.0,218.4473,218.4569,218.4281,218.4377,1400.0
2022-08-02 13:20:00,227.29,227.29,227.16,227.18,500.0,218.1977,218.1977,218.0729,218.0921,500.0
2022-08-02 13:25:00,227.07,227.07,226.61,226.71,3332.0,217.9865,217.9865,217.5449,217.6409,3332.0
2022-08-02 13:30:00,226.59,226.59,226.23,226.29,5859.0,217.5257,217.5257,217.1801,217.2377,5859.0
2022-08-02 13:35:00,226.15,226.15,225.82,225.9,3862.0,217.1033,217.1033,216.7865,216.8633,3862.0
2022-08-02 13:40:00,225.86,226.1,225.86,226.08,513.0,216.8249,217.0553,216.8249,217.0361,513.0
2022-08-02 13:45:00,226.11,226.12,225.79,225.79,2356.0,217.0649,217.0745,216.7577,216.7577,2356.0
2022-08-02 13:50:00,225.72,225.93,225.68,225.9,4613.0,216.6905,216.8921,216.6521,216.8633,4613.0
2022-08-02 13:55:00,225.98,226.03,225.93,226.0,1193.0,216.9401,216.9881,216.8921,216.9593,1193.0
2022-08-02 14:00:00,225.87,226.05,225.81,225.92,3414.0,216.8345,217.0073,216.7769,216.8825,3414.0
2022-08-02 14:05:00,225.97,226.02,225.97,226.02,300.0,216.9305,216.9785,216.9305,216.9785,300.0
2022-08-02 14:10:00,226.46,226.49,226.26,226.3,3527.0,217.4009,217.4297,217.2089,217.2473,3527.0
2022-08-02 14:15:00,226.24,226.24,226.12,226.13,3244.0,217.1897,217.1897,217.0745,217.0841,3244.0
2022-08-02 14:20:00,226.13,226.5,226.13,226.36,1677.0,217.0841,217.4393,217.0841,217.3049,1677.0
2022-08-02 14:25:00,226.46,226.51,226.36,226.5,5306.0,217.4009,217.4489,217.3049,217.4393,5306.0
2022-08-02 14:30:00,226.46,226.71,226.46,226.71,1000.0,217.4009,217.6409,217.4009,217.6409,1000.0
2022-08-02 14:35:00,226.62,226.62,226.38,226.4,3499.0,217.5545,217.5545,217.3241,217.3433,3499.0
2022-08-02 14:40:00,226.4,226.55,226.4,226.55,4729.0,217.3433,217.4873,217.3433,217.4873,4729.0
2022-08-02 14:45:00,226.41,226.45,226.08,226.42,7664.0,217.3529,217.3913,217.0361,217.3625,7664.0
2022-08-02 14:50:00,226.5,226.51,226.18,226.18,2205.0,217.4393,217.4489,217.1321,217.1321,2205.0
2022-08-02 14:55:00,226.18,226.19,225.89,225.92,1220.0,217.1321,217.1417,216.8537,216.8825,1220.0
2022-08-02 15:00:00,226.08,226.2,226.04,226.04,2100.0,217.0361,217.1513,216.9977,216.9977,2100.0
2022-08-02 15:05:00,226.07,226.13,226.0,226.0,857.0,217.0265,217.0841,216.9593,216.9593,857.0
2022-08-02 15:10:00,225.95,225.95,225.84,225.91,2940.0,216.9113,216.9113,216.8057,216.8729,2940.0
2022-08-02 15:15:00,226.01,226.01,225.49,225.56,4140.0,216.9689,216.9689,216.4697,216.5369,4140.0
2022-08-02 15:20:00,225.56,225.73,225.54,225.64,2613.0,216.5369,216.7001,216.5177,216.6137,2613.0
2022-08-02 15:25:00,225.58,225.93,225.57,225.93,2856.0,216.5561,216.8921,216.5465,216.8921,2856.0
2022-08-02 15:30:00,225.85,225.95,225.75,225.94,3687.0,216.8153,216.9113,216.7193,216.9017,3687.0
2022-08-02 15:35:00,226.02,226.26,225.94,225.94,11727.0,216.9785,217.2089,216.9017,216.9017,11727.0
2022-08-02 15:40:00,225.98,225.99,225.77,225.94,4461.0,216.9401,216.9497,216.7385,216.9017,4461.0
2022-08-02 15:45:00,225.98,225.98,225.59,225.61,2000.0,216.9401,216.9401,216.5657,216.5849,2000.0
2022-08-02 15:50:00,225.66,225.81,225.37,225.41,6906.0,216.6329,216.7769,216.3545,216.3929,6906.0
2022-08-02 15:55:00,225.44,225.44,225.16,225.25,20450.0,216.4217,216.4217,216.1529,216.2393,20450.0
2022-08-03 09:30:00,226.6,226.9,226.25,226.59,10401.0,217.5353,217.8233,217.1993,217.5257,10401.0
2022-08-03 09:35:00,226.69,227.28,226.67,227.18,18152.0,217.6217,218.1881,217.6025,218.0921,18152.0
2022-08-03 09:40:00,227.18,227.18,226.85,226.85,1200.0,218.0921,218.0921,217.7753,217.7753,1200.0
2022-08-03 09:45:00,226.91,227.08,226.69,227.08,1700.0,217.8329,217.9961,217.6217,217.9961,1700.0
2022-08-03 09:50:00,227.11,227.2,226.95,227.2,2626.0,218.0249,218.1113,217.8713,218.1113,2626.0
2022-08-03 09:55:00,227.19,227.27,227.15,227.27,700.0,218.1017,218.1785,218.0633,218.1785,700.0
2022-08-03 10:00:00,227.17,227.3,226.87,227.3,2534.0,218.0825,218.2073,217.7945,218.2073,2534.0
2022-08-03 10:05:00,227.48,227.68,227.48,227.5,2000.0,218.3801,218.5721,218.3801,218.3993,2000.0
2022-08-03 10:10:00,227.67,227.71,227.6,227.63,7407.0,218.5625,218.6009,218.4953,218.5241,7407.0
2022-08-03 10:15:00,227.69,227.69,226.83,226.86,1816.0,218.5817,218.5817,217.7561,217.7849,1816.0
2022-08-03 10:20:00,226.97,226.99,226.91,226.95,2000.0,217.8905,217.9097,217.8329,217.8713,2000.0
2022-08-03 10:25:00,227.14,227.38,227.14,227.34,2200.0,218.0537,218.2841,218.0537,218.2457,2200.0
2022-08-03 10:30:00,227.32,227.33,226.95,226.95,5612.0,218.2265,218.2361,217.8713,217.8713,5612.0
2022-08-03 10:35:00,226.79,226.88,226.47,226.76,10846.0,217.7177,217.8041,217.4105,217.6889,10846.0
2022-08-03 10:40:00,226.71,226.88,226.71,226.88,523.0,217.6409,217.8041,217.6409,217.8041,523.0
2022-08-03 10:45:00,226.9,227.32,226.9,227.31,1010.0,217.8233,218.2265,217.8233,218.2169,1010.0
2022-08-03 10:50:00,227.24,227.29,227.19,227.28,1632.0,218.1497,218.1977,218.1017,218.1881,1632.0
2022-08-03 10:55:00,227.22,227.26,227.17,227.25,1706.0,218.1305,218.1689,218.0825,218.1593,1706.0
2022-08-03 11:00:00,227.41,227.43,227.2,227.24,19203.0,218.3129,218.3321,218.1113,218.1497,19203.0
2022-08-03 11:05:00,227.25,227.5,227.25,227.5,25095.0,218.1593,218.3993,218.1593,218.3993,25095.0
2022-08-03 11:10:00,227.5,227.84,227.46,227.71,13200.0,218.3993,218.7257,218.3609,218.6009,13200.0
2022-08-03 11:15:00,227.68,227.76,227.44,227.44,2600.0,218.5721,218.6489,218.3417,218.3417,2600.0
2022-08-03 11:20:00,227.51,227.65,227.5,227.65,9119.0,218.4089,218.5433,218.3993,218.5433,9119.0
2022-08-03 11:25:00,227.68,227.9,227.67,227.71,2793.0,218.5721,218.7833,218.5625,218.6009,2793.0
2022-08-03 11:30:00,227.75,227.79,227.66,227.66,6100.0,218.6393,218.6777,218.5529,218.5529,6100.0
2022-08-03 11:35:00,227.82,228.04,227.82,228.0,12707.0,218.7065,218.9177,218.7065,218.8793,12707.0
2022-08-03 11:40:00,228.12,228.12,228.06,228.1,1700.0,218.9945,218.9945,218.9369,218.9753,1700.0
2022-08-03 11:45:00,228.1,228.27,228.09,228.21,3827.0,218.9753,219.1385,218.9657,219.0809,3827.0
2022-08-03 11:50:00,227.95,227.95,227.92,227.93,900.0,218.8313,218.8313,218.8025,218.8121,900.0
2022-08-03 11:55:00,228.09,228.29,228.09,228.26,1000.0,218.9657,219.1577,218.9657,219.1289,1000.0
2022-08-03 12:00:00,228.21,228.25,228.15,228.15,842.0,219.0809,219.1193,219.0233,219.0233,842.0
2022-08-03 12:05:00,228.22,228.32,228.15,228.15,1233.0,219.0905,219.1865,219.0233,219.0233,1233.0
2022-08-03 12:10:00,228.14,228.14,227.94,228.1,2308.0,219.0137,219.0137,218.8217,218.9753,2308.0
2022-08-03 12:15:00,228.07,228.08,227.89,228.04,9756.0,218.9465,218.9561,218.7737,218.9177,9756.0
2022-08-03 12:20:00,228.15,228.32,228.15,228.29,4569.0,219.0233,219.1865,219.0233,219.1577,4569.0
2022-08-03 12:25:00,228.24,228.3,228.23,228.3,856.0,219.1097,219.1673,219.1001,219.1673,856.0
2022-08-03 12:30:00,228.25,228.57,228.25,228.47,18943.0,219.1193,219.4265,219.1193,219.3305,18943.0
2022-08-03 12:35:00,228.48,228.66,228.48,228.56,6459.0,219.3401,219.5129,219.3401,219.4169,6459.0
2022-08-03 12:40:00,228.56,228.72,228.51,228.66,3747.0,219.4169,219.5705,219.3689,219.5129,3747.0
2022-08-03 12:45:00,228.63,228.9,228.61,228.9,20598.0,219.4841,219.7433,219.4649,219.7433,20598.0
2022-08-03 12:50:00,228.9,228.92,228.81,228.82,11555.0,219.7433,219.7625,219.6569,219.6665,11555.0
2022-08-03 12:55:00,228.86,228.86,228.78,228.8,6630.0,219.7049,219.7049,219.6281,219.6473,6630.0
2022-08-03 13:00:00,228.93,229.01,228.92,229.01,700.0,219.7721,219.8489,219.7625,219.8489,700.0
2022-08-03 13:05:00,228.91,229.0,228.88,228.92,5602.0,219.7529,219.8393,219.7241,219.7625,5602.0
2022-08-03 13:10:00,228.98,228.98,228.83,228.9,7227.0,219.8201,219.8201,219.6761,219.7433,7227.0
2022-08-03 13:15:00,228.87,228.91,228.81,228.87,5693.0,219.7145,219.7529,219.6569,219.7145,5693.0
2022-08-03 13:20:00,228.73,228.77,228.65,228.77,2395.0,219.5801,219.6185,219.5033,219.6185,2395.0
2022-08-03 13:25:00,228.79,228.97,228.79,228.97,1415.0,219.6377,219.8105,219.6377,219.8105,1415.0
2022-08-03 13:30:00,228.99,229.04,228.94,229.04,3904.0,219.8297,219.8777,219.7817,219.8777,3904.0
2022-08-03 13:35:00,228.99,229.0,228.78,228.82,19317.0,219.8297,219.8393,219.6281,219.6665,19317.0
2022-08-03 13:40:00,228.8,228.9,228.69,228.88,9208.0,219.6473,219.7433,219.5417,219.7241,9208.0
2022-08-03 13:45:00,228.88,228.91,228.71,228.91,5776.0,219.7241,219.7529,219.5609,219.7529,5776.0
2022-08-03 13:50:00,228.92,229.05,228.91,229.04,2600.0,219.7625,219.8873,219.7529,219.8777,2600.0
2022-08-03 13:55:00,229.03,229.05,228.83,228.94,6309.0,219.8681,219.8873,219.6761,219.7817,6309.0
2022-08-03 14:00:00,228.91,228.97,228.79,228.97,600.0,219.7529,219.8105,219.6377,219.8105,600.0
2022-08-03 14:05:00,229.0,229.03,228.91,228.98,2424.0,219.8393,219.8681,219.7529,219.8201,2424.0
2022-08-03 14:10:00,229.01,229.09,228.99,229.06,2639.0,219.8489,219.9257,219.8297,219.8969,2639.0
2022-08-03 14:15:00,229.05,229.21,229.05,229.21,1300.0,219.8873,220.0409,219.8873,220.0409,1300.0
2022-08-03 14:20:00,229.21,229.3,229.2,229.3,2183.0,220.0409,220.1273,220.0313,220.1273,2183.0
2022-08-03 14:25:00,229.27,229.27,229.14,229.14,1400.0,220.0985,220.0985,219.9737,219.9737,1400.0
2022-08-03 14:30:00,229.15,229.25,229.09,229.13,4289.0,219.9833,220.0793,219.9257,219.9641,4289.0
2022-08-03 14:35:00,229.13,229.18,229.13,229.13,1505.0,219.9641,220.0121,219.9641,219.9641,1505.0
2022-08-03 14:40:00,229.07,229.09,228.86,228.95,2270.0,219.9065,219.9257,219.7049,219.7913,2270.0
2022-08-03 14:45:00,228.9,229.11,228.9,229.11,3333.0,219.7433,219.9449,219.7433,219.9449,3333.0
2022-08-03 14:50:00,229.01,229.12,229.01,229.12,899.0,219.8489,219.9545,219.8489,219.9545,899.0
2022-08-03 14:55:00,229.12,229.21,229.07,229.07,5752.0,219.9545,220.0409,219.9065,219.9065,5752.0
2022-08-03 15:00:00,229.06,229.26,228.96,229.26,3894.0,219.8969,220.0889,219.8009,220.0889,3894.0
2022-08-03 15:05:00,229.29,229.29,229.11,229.14,2356.0,220.1177,220.1177,219.9449,219.9737,2356.0
2022-08-03 15:10:00,229.09,229.11,228.98,229.0,1936.0,219.9257,219.9449,219.8201,219.8393,1936.0
2022-08-03 15:15:00,229.11,229.11,228.93,229.08,4214.0,219.9449,219.9449,219.7721,219.9161,4214.0
2022-08-03 15:20:00,229.05,229.16,229.05,229.06,2000.0,219.8873,219.9929,219.8873,219.8969,2000.0
2022-08-03 15:25:00,229.02,229.06,228.97,229.06,5010.0,219.8585,219.8969,219.8105,219.8969,5010.0
2022-08-03 15:30:00,229.08,229.11,229.01,229.11,1627.0,219.9161,219.9449,219.8489,219.9449,1627.0
2022-08-03 15:35:00,229.14,229.28,229.14,229.18,3852.0,219.9737,220.1081,219.9737,220.0121,3852.0
2022-08-03 15:40:00,229.24,229.52,229.21,229.49,46193.0,220.0697,220.3385,220.0409,220.3097,46193.0
2022-08-03 15:45:00,229.46,229.46,229.24,229.27,4883.0,220.2809,220.2809,220.0697,220.0985,4883.0
2022-08-03 15:50:00,229.27,229.43,229.27,229.29,8311.0,220.0985,220.2521,220.0985,220.1177,8311.0
2022-08-03 15:55:00,229.17,229.19,228.74,228.78,26480.0,220.0025,220.0217,219.5897,219.6281,26480.0
2022-08-04 09:30:00,228.83,228.83,228.6,228.74,4718.0,219.6761,219.6761,219.4553,219.5897,4718.0
2022-08-04 09:35:00,228.71,228.75,228.26,228.26,1718.0,219.5609,219.5993,219.1289,219.1289,1718.0
2022-08-04 09:40:00,228.49,228.97,228.49,228.97,6630.0,219.3497,219.8105,219.3497,219.8105,6630.0
2022-08-04 09:45:00,228.93,229.14,228.93,229.05,1900.0,219.7721,219.9737,219.7721,219.8873,1900.0
2022-08-04 09:50:00,228.88,228.99,228.77,228.77,2363.0,219.7241,219.8297,219.6185,219.6185,2363.0
2022-08-04 09:55:00,228.86,228.98,228.86,228.97,600.0,219.7049,219.8201,219.7049,219.8105,600.0
2022-08-04 10:00:00,228.82,229.07,228.78,229.07,1400.0,219.6665,219.9065,219.6281,219.9065,1400.0
2022-08-04 10:05:00,228.94,228.95,228.9,228.9,400.0,219.7817,219.7913,219.7433,219.7433,400.0
2022-08-04 10:10:00,228.98,228.99,228.75,228.85,2015.0,219.8201,219.8297,219.5993,219.6953,2015.0
2022-08-04 10:15:00,228.82,228.82,228.39,228.43,1325.0,219.6665,219.6665,219.2537,219.2921,1325.0
2022-08-04 10:20:00,228.3,228.59,228.3,228.54,1400.0,219.1673,219.4457,219.1673,219.3977,1400.0
2022-08-04 10:25:00,228.45,228.62,228.42,228.59,800.0,219.3113,219.4745,219.2825,219.4457,800.0
2022-08-04 10:30:00,228.27,228.43,228.04,228.04,7987.0,219.1385,219.2921,218.9177,218.9177,7987.0
2022-08-04 10:35:00,227.88,227.93,227.84,227.84,3951.0,218.7641,218.8121,218.7257,218.7257,3951.0
2022-08-04 10:40:00,227.83,227.94,227.81,227.94,2007.0,218.7161,218.8217,218.6969,218.8217,2007.0
2022-08-04 10:45:00,227.8,228.39,227.8,228.38,6221.0,218.6873,219.2537,218.6873,219.2441,6221.0
2022-08-04 10:50:00,228.32,228.49,228.27,228.45,1394.0,219.1865,219.3497,219.1385,219.3113,1394.0
2022-08-04 10:55:00,228.45,228.69,228.45,228.61,1484.0,219.3113,219.5417,219.3113,219.4649,1484.0
2022-08-04 11:00:00,228.57,228.7,228.46,228.47,30903.0,219.4265,219.5513,219.3209,219.3305,30903.0
2022-08-04 11:05:00,228.61,228.67,228.49,228.49,2425.0,219.4649,219.5225,219.3497,219.3497,2425.0
2022-08-04 11:10:00,228.54,228.58,228.16,228.16,3385.0,219.3977,219.4361,219.0329,219.0329,3385.0
2022-08-04 11:15:00,228.1,228.37,228.02,228.34,9214.0,218.9753,219.2345,218.8985,219.2057,9214.0
2022-08-04 11:20:00,228.39,228.62,228.28,228.28,2585.0,219.2537,219.4745,219.1481,219.1481,2585.0
2022-08-04 11:25:00,228.25,228.42,228.15,228.16,2640.0,219.1193,219.2825,219.0233,219.0329,2640.0
2022-08-04 11:30:00,228.25,228.39,228.22,228.36,6800.0,219.1193,219.2537,219.0905,219.2249,6800.0
2022-08-04 11:35:00,228.34,228.34,227.91,227.92,4658.0,219.2057,219.2057,218.7929,218.8025,4658.0
2022-08-04 11:40:00,227.92,228.23,227.92,228.23,8941.0,218.8025,219.1001,218.8025,219.1001,8941.0
2022-08-04 11:45:00,228.25,228.54,228.24,228.54,11335.0,219.1193,219.3977,219.1097,219.3977,11335.0
2022-08-04 11:50:00,228.57,228.79,228.54,228.78,7515.0,219.4265,219.6377,219.3977,219.6281,7515.0
2022-08-04 11:55:00,228.7,228.8,228.69,228.77,1469.0,219.5513,219.6473,219.5417,219.6185,1469.0
2022-08-04 12:00:00,228.72,228.81,228.53,228.6,3611.0,219.5705,219.6569,219.3881,219.4553,3611.0
2022-08-04 12:05:00,228.57,228.72,228.53,228.72,4947.0,219.4265,219.5705,219.3881,219.5705,4947.0
2022-08-04 12:10:00,228.8,228.94,228.76,228.91,3500.0,219.6473,219.7817,219.6089,219.7529,3500.0
2022-08-04 12:15:00,228.75,228.78,228.65,228.73,2823.0,219.5993,219.6281,219.5033,219.5801,2823.0
2022-08-04 12:20:00,228.72,228.89,228.68,228.89,5896.0,219.5705,219.7337,219.5321,219.7337,5896.0
2022-08-04 12:25:00,228.85,228.95,228.85,228.93,21657.0,219.6953,219.7913,219.6953,219.7721,21657.0
2022-08-04 12:30:00,228.91,228.92,228.72,228.87,4099.0,219.7529,219.7625,219.5705,219.7145,4099.0
2022-08-04 12:35:00,228.87,228.87,228.71,228.73,1652.0,219.7145,219.7145,219.5609,219.5801,1652.0
2022-08-04 12:40:00,228.71,228.81,228.5,228.6,4916.0,219.5609,219.6569,219.3593,219.4553,4916.0
2022-08-04 12:45:00,228.62,228.63,228.09,228.1,3000.0,219.4745,219.4841,218.9657,218.9753,3000.0
2022-08-04 12:50:00,228.1,228.22,228.1,228.22,953.0,218.9753,219.0905,218.9753,219.0905,953.0
2022-08-04 12:55:00,228.24,228.26,228.14,228.24,2103.0,219.1097,219.1289,219.0137,219.1097,2103.0
2022-08-04 13:00:00,228.19,228.43,228.19,228.28,3003.0,219.0617,219.2921,219.0617,219.1481,3003.0
2022-08-04 13:05:00,228.25,228.45,228.19,228.45,1000.0,219.1193,219.3113,219.0617,219.3113,1000.0
2022-08-04 13:10:00,228.43,228.6,228.43,228.57,3711.0,219.2921,219.4553,219.2921,219.4265,3711.0
2022-08-04 13:15:00,228.57,228.69,228.57,228.62,2122.0,219.4265,219.5417,219.4265,219.4745,2122.0
2022-08-04 13:20:00,228.6,228.76,228.51,228.68,4445.0,219.4553,219.6089,219.3689,219.5321,4445.0
2022-08-04 13:25:00,228.78,228.88,228.78,228.83,1628.0,219.6281,219.7241,219.6281,219.6761,1628.0
2022-08-04 13:30:00,228.78,228.94,228.71,228.94,2732.0,219.6281,219.7817,219.5609,219.7817,2732.0
2022-08-04 13:35:00,228.93,229.0,228.9,228.91,2252.0,219.7721,219.8393,219.7433,219.7529,2252.0
2022-08-04 13:40:00,228.91,228.96,228.72,228.74,1938.0,219.7529,219.8009,219.5705,219.5897,1938.0
2022-08-04 13:45:00,228.8,228.98,228.76,228.98,1546.0,219.6473,219.8201,219.6089,219.8201,1546.0
2022-08-04 13:50:00,228.94,228.94,228.78,228.82,1402.0,219.7817,219.7817,219.6281,219.6665,1402.0
2022-08-04 13:55:00,228.81,228.81,228.66,228.72,893.0,219.6569,219.6569,219.5129,219.5705,893.0
2022-08-04 14:00:00,228.75,228.81,228.65,228.81,2420.0,219.5993,219.6569,219.5033,219.6569,2420.0
2022-08-04 14:05:00,228.83,228.83,228.65,228.68,1082.0,219.6761,219.6761,219.5033,219.5321,1082.0
2022-08-04 14:10:00,228.47,228.64,228.47,228.51,1641.0,219.3305,219.4937,219.3305,219.3689,1641.0
2022-08-04 14:15:00,228.56,228.62,228.55,228.61,2883.0,219.4169,219.4745,219.4073,219.4649,2883.0
2022-08-04 14:20:00,228.65,228.65,228.54,228.55,724.0,219.5033,219.5033,219.3977,219.4073,724.0
2022-08-04 14:25:00,228.66,228.8,228.66,228.78,500.0,219.5129,219.6473,219.5129,219.6281,500.0
2022-08-04 14:30:00,228.77,228.82,228.75,228.77,1500.0,219.6185,219.6665,219.5993,219.6185,1500.0
2022-08-04 14:35:00,228.68,228.68,228.52,228.65,2695.0,219.5321,219.5321,219.3785,219.5033,2695.0
2022-08-04 14:40:00,228.5,228.64,228.42,228.62,1477.0,219.3593,219.4937,219.2825,219.4745,1477.0
2022-08-04 14:45:00,228.7,228.75,228.64,228.73,2774.0,219.5513,219.5993,219.4937,219.5801,2774.0
2022-08-04 14:50:00,228.73,228.9,228.73,228.87,3264.0,219.5801,219.7433,219.5801,219.7145,3264.0
2022-08-04 14:55:00,228.74,228.82,228.71,228.81,1784.0,219.5897,219.6665,219.5609,219.6569,1784.0
2022-08-04 15:00:00,228.74,228.82,228.68,228.82,2140.0,219.5897,219.6665,219.5321,219.6665,2140.0
2022-08-04 15:05:00,228.79,228.89,228.75,228.88,1950.0,219.6377,219.7337,219.5993,219.7241,1950.0
2022-08-04 15:10:00,228.86,229.05,228.86,229.02,1902.0,219.7049,219.8873,219.7049,219.8585,1902.0
2022-08-04 15:15:00,229.09,229.16,229.03,229.15,7708.0,219.9257,219.9929,219.8681,219.9833,7708.0
2022-08-04 15:20:00,229.01,229.02,228.9,228.9,4525.0,219.8489,219.8585,219.7433,219.7433,4525.0
2022-08-04 15:25:00,228.8,229.01,228.8,228.97,2815.0,219.6473,219.8489,219.6473,219.8105,2815.0
2022-08-04 15:30:00,228.87,228.91,228.72,228.76,3957.0,219.7145,219.7529,219.5705,219.6089,3957.0
2022-08-04 15:35:00,228.73,228.88,228.7,228.74,4202.0,219.5801,219.7241,219.5513,219.5897,4202.0
2022-08-04 15:40:00,228.67,228.72,228.53,228.53,3395.0,219.5225,219.5705,219.3881,219.3881,3395.0
2022-08-04 15:45:00,228.45,228.57,228.45,228.57,3209.0,219.3113,219.4265,219.3113,219.4265,3209.0
2022-08-04 15:50:00,228.6,228.67,228.56,228.6,3974.0,219.4553,219.5225,219.4169,219.4553,3974.0
2022-08-04 15:55:00,228.52,228.74,228.43,228.7,17576.0,219.3785,219.5897,219.2921,219.5513,17576.0
2022-08-05 09:30:00,226.22,227.07,226.08,227.02,11532.0,217.1705,217.9865,217.0361,217.9385,11532.0
2022-08-05 09:35:00,227.08,227.28,227.01,227.01,1100.0,217.9961,218.1881,217.9289,217.9289,1100.0
2022-08-05 09:40:00,227.33,227.46,227.02,227.23,13919.0,218.2361,218.3609,217.9385,218.1401,13919.0
2022-08-05 09:45:00,227.28,227.32,226.99,227.23,3528.0,218.1881,218.2265,217.9097,218.1401,3528.0
2022-08-05 09:50:00,227.31,227.6,227.3,227.42,6408.0,218.2169,218.4953,218.2073,218.3225,6408.0
2022-08-05 09:55:00,227.51,227.74,227.29,227.74,4917.0,218.4089,218.6297,218.1977,218.6297,4917.0
2022-08-05 10:00:00,227.69,228.21,227.57,228.2,8763.0,218.5817,219.0809,218.4665,219.0713,8763.0
2022-08-05 10:05:00,228.19,228.49,228.06,228.49,2300.0,219.0617,219.3497,218.9369,219.3497,2300.0
2022-08-05 10:10:00,228.4,228.77,228.25,228.77,3462.0,219.2633,219.6185,219.1193,219.6185,3462.0
2022-08-05 10:15:00,228.66,228.88,228.61,228.75,8507.0,219.5129,219.7241,219.4649,219.5993,8507.0
2022-08-05 10:20:00,228.79,228.89,228.75,228.85,39984.0,219.6377,219.7337,219.5993,219.6953,39984.0
2022-08-05 10:25:00,228.8,228.81,228.37,228.5,2300.0,219.6473,219.6569,219.2345,219.3593,2300.0
2022-08-05 10:30:00,228.58,228.58,228.2,228.26,3807.0,219.4361,219.4361,219.0713,219.1289,3807.0
2022-08-05 10:35:00,228.27,228.43,228.26,228.43,8036.0,219.1385,219.2921,219.1289,219.2921,8036.0
2022-08-05 10:40:00,228.42,228.43,228.36,228.4,1736.0,219.2825,219.2921,219.2249,219.2633,1736.0
2022-08-05 10:45:00,228.41,228.56,228.41,228.41,7222.0,219.2729,219.4169,219.2729,219.2729,7222.0
2022-08-05 10:50:00,228.25,228.37,228.11,228.3,4308.0,219.1193,219.2345,218.9849,219.1673,4308.0
2022-08-05 10:55:00,228.46,228.46,228.33,228.34,4002.0,219.3209,219.3209,219.1961,219.2057,4002.0
2022-08-05 11:00:00,228.36,228.37,227.92,228.03,19014.0,219.2249,219.2345,218.8025,218.9081,19014.0
2022-08-05 11:05:00,227.92,228.0,227.75,227.99,3909.0,218.8025,218.8793,218.6393,218.8697,3909.0
2022-08-05 11:10:00,228.08,228.08,227.62,227.62,6346.0,218.9561,218.9561,218.5145,218.5145,6346.0
2022-08-05 11:15:00,227.7,227.78,227.56,227.59,5244.0,218.5913,218.6681,218.4569,218.4857,5244.0
2022-08-05 11:20:00,227.59,227.59,227.11,227.11,3518.0,218.4857,218.4857,218.0249,218.0249,3518.0
2022-08-05 11:25:00,227.09,227.15,226.66,226.73,6815.0,218.0057,218.0633,217.5929,217.6601,6815.0
2022-08-05 11:30:00,226.65,227.18,226.65,227.04,5315.0,217.5833,218.0921,217.5833,217.9577,5315.0
2022-08-05 11:35:00,227.06,227.2,226.99,227.04,4301.0,217.9769,218.1113,217.9097,217.9577,4301.0
2022-08-05 11:40:00,227.12,227.13,226.89,227.05,4000.0,218.0345,218.0441,217.8137,217.9673,4000.0
2022-08-05 11:45:00,226.92,227.0,226.84,226.92,11012.0,217.8425,217.9193,217.7657,217.8425,11012.0
2022-08-05 11:50:00,226.9,227.26,226.9,227.07,3400.0,217.8233,218.1689,217.8233,217.9865,3400.0
2022-08-05 11:55:00,227.02,227.03,226.92,227.03,1231.0,217.9385,217.9481,217.8425,217.9481,1231.0
2022-08-05 12:00:00,226.99,227.39,226.99,227.39,9901.0,217.9097,218.2937,217.9097,218.2937,9901.0
2022-08-05 12:05:00,227.4,227.48,227.17,227.26,81894.0,218.3033,218.3801,218.0825,218.1689,81894.0
2022-08-05 12:10:00,227.26,227.44,227.26,227.4,10375.0,218.1689,218.3417,218.1689,218.3033,10375.0
2022-08-05 12:15:00,227.51,227.72,227.51,227.68,7740.0,218.4089,218.6105,218.4089,218.5721,7740.0
2022-08-05 12:20:00,227.6,227.66,227.36,227.36,2290.0,218.4953,218.5529,218.2649,218.2649,2290.0
2022-08-05 12:25:00,227.45,227.55,227.45,227.53,4198.0,218.3513,218.4473,218.3513,218.4281,4198.0
2022-08-05 12:30:00,227.58,227.58,227.24,227.38,7007.0,218.4761,218.4761,218.1497,218.2841,7007.0
2022-08-05 12:35:00,227.32,227.41,227.26,227.41,600.0,218.2265,218.3129,218.1689,218.3129,600.0
2022-08-05 12:40:00,227.31,227.65,227.3,227.61,3724.0,218.2169,218.5433,218.2073,218.5049,3724.0
2022-08-05 12:45:00,227.63,227.87,227.6,227.87,6435.0,218.5241,218.7545,218.4953,218.7545,6435.0
2022-08-05 12:50:00,227.98,227.98,227.97,227.98,525.0,218.8601,218.8601,218.8505,218.8601,525.0
2022-08-05 12:55:00,227.94,228.02,227.94,228.02,1102.0,218.8217,218.8985,218.8217,218.8985,1102.0
2022-08-05 13:00:00,228.05,228.12,227.91,228.12,1725.0,218.9273,218.9945,218.7929,218.9945,1725.0
2022-08-05 13:05:00,228.18,228.29,228.16,228.22,5266.0,219.0521,219.1577,219.0329,219.0905,5266.0
2022-08-05 13:10:00,228.21,228.4,228.21,228.35,2357.0,219.0809,219.2633,219.0809,219.2153,2357.0
2022-08-05 13:15:00,228.44,228.51,228.28,228.29,5109.0,219.3017,219.3689,219.1481,219.1577,5109.0
2022-08-05 13:20:00,228.2,228.2,228.14,228.18,800.0,219.0713,219.0713,219.0137,219.0521,800.0
2022-08-05 13:25:00,228.27,228.38,228.12,228.13,3547.0,219.1385,219.2441,218.9945,219.0041,3547.0
2022-08-05 13:30:00,228.18,228.42,228.18,228.42,2737.0,219.0521,219.2825,219.0521,219.2825,2737.0
2022-08-05 13:35:00,228.42,228.49,228.39,228.44,1100.0,219.2825,219.3497,219.2537,219.3017,1100.0
2022-08-05 13:40:00,228.47,228.52,228.41,228.41,1100.0,219.3305,219.3785,219.2729,219.2729,1100.0
2022-08-05 13:45:00,228.29,228.38,228.21,228.21,3000.0,219.1577,219.2441,219.0809,219.0809,3000.0
2022-08-05 13:50:00,228.18,228.21,228.13,228.14,3193.0,219.0521,219.0809,219.0041,219.0137,3193.0
2022-08-05 13:55:00,228.11,228.11,227.91,228.07,2500.0,218.9849,218.9849,218.7929,218.9465,2500.0
2022-08-05 14:00:00,228.0,228.06,227.9,228.04,4622.0,218.8793,218.9369,218.7833,218.9177,4622.0
2022-08-05 14:05:00,227.97,228.03,227.88,227.88,2700.0,218.8505,218.9081,218.7641,218.7641,2700.0
2022-08-05 14:10:00,227.88,227.94,227.8,227.82,3000.0,218.7641,218.8217,218.6873,218.7065,3000.0
2022-08-05 14:15:00,227.81,228.06,227.81,228.05,8347.0,218.6969,218.9369,218.6969,218.9273,8347.0
2022-08-05 14:20:00,228.0,228.11,228.0,228.09,28312.0,218.8793,218.9849,218.8793,218.9657,28312.0
2022-08-05 14:25:00,228.05,228.08,227.6,227.61,9545.0,218.9273,218.9561,218.4953,218.5049,9545.0
2022-08-05 14:30:00,227.51,227.77,227.45,227.74,9022.0,218.4089,218.6585,218.3513,218.6297,9022.0
2022-08-05 14:35:00,227.8,227.84,227.76,227.79,2330.0,218.6873,218.7257,218.6489,218.6777,2330.0
2022-08-05 14:40:00,227.76,227.84,227.7,227.78,2589.0,218.6489,218.7257,218.5913,218.6681,2589.0
2022-08-05 14:45:00,227.75,227.84,227.73,227.84,7482.0,218.6393,218.7257,218.6201,218.7257,7482.0
2022-08-05 14:50:00,227.74,227.87,227.67,227.8,3512.0,218.6297,218.7545,218.5625,218.6873,3512.0
2022-08-05 14:55:00,227.69,227.69,227.52,227.67,2550.0,218.5817,218.5817,218.4185,218.5625,2550.0
2022-08-05 15:00:00,227.78,227.87,227.73,227.83,5439.0,218.6681,218.7545,218.6201,218.7161,5439.0
2022-08-05 15:05:00,227.86,227.86,227.68,227.83,900.0,218.7449,218.7449,218.5721,218.7161,900.0
2022-08-05 15:10:00,227.86,228.04,227.86,228.02,20405.0,218.7449,218.9177,218.7449,218.8985,20405.0
2022-08-05 15:15:00,227.99,228.07,227.87,227.91,9932.0,218.8697,218.9465,218.7545,218.7929,9932.0
2022-08-05 15:20:00,227.9,228.0,227.79,227.89,12712.0,218.7833,218.8793,218.6777,218.7737,12712.0
2022-08-05 15:25:00,227.96,228.04,227.85,228.04,2305.0,218.8409,218.9177,218.7353,218.9177,2305.0
2022-08-05 15:30:00,228.0,228.15,227.98,228.11,3091.0,218.8793,219.0233,218.8601,218.9849,3091.0
2022-08-05 15:35:00,228.12,228.13,228.02,228.02,1866.0,218.9945,219.0041,218.8985,218.8985,1866.0
2022-08-05 15:40:00,228.04,228.19,228.04,228.17,7444.0,218.9177,219.0617,218.9177,219.0425,7444.0
2022-08-05 15:45:00,228.23,228.5,228.19,228.42,12090.0,219.1001,219.3593,219.0617,219.2825,12090.0
2022-08-05 15:50:00,228.46,228.64,228.36,228.48,8532.0,219.3209,219.4937,219.2249,219.3401,8532.0
2022-08-05 15:55:00,228.52,228.64,228.43,228.51,14348.0,219.3785,219.4937,219.2921,219.3689,14348.0
2022-08-08 09:30:00,229.34,230.29,229.34,230.08,17182.0,220.1657,221.0777,220.1657,220.8761,17182.0
2022-08-08 09:35:00,230.17,230.35,229.86,230.24,11793.0,220.9625,221.1353,220.6649,221.0297,11793.0
2022-08-08 09:40:00,230.26,230.83,230.26,230.67,10846.0,221.0489,221.5961,221.0489,221.4425,10846.0
2022-08-08 09:45:00,230.58,230.73,230.49,230.71,19871.0,221.3561,221.5001,221.2697,221.4809,19871.0
2022-08-08 09:50:00,230.71,230.98,230.6,230.92,10050.0,221.4809,221.7401,221.3753,221.6825,10050.0
2022-08-08 09:55:00,230.97,231.08,230.77,230.77,15493.0,221.7305,221.8361,221.5385,221.5385,15493.0
2022-08-08 10:00:00,230.87,231.08,230.85,231.04,24831.0,221.6345,221.8361,221.6153,221.7977,24831.0
2022-08-08 10:05:00,230.98,230.99,230.73,230.83,3698.0,221.7401,221.7497,221.5001,221.5961,3698.0
2022-08-08 10:10:00,230.87,231.0,230.71,230.71,2100.0,221.6345,221.7593,221.4809,221.4809,2100.0
2022-08-08 10:15:00,230.71,230.77,230.68,230.69,1682.0,221.4809,221.5385,221.4521,221.4617,1682.0
2022-08-08 10:20:00,230.73,230.82,230.68,230.81,15792.0,221.5001,221.5865,221.4521,221.5769,15792.0
2022-08-08 10:25:00,230.78,230.81,230.48,230.57,41206.0,221.5481,221.5769,221.2601,221.3465,41206.0
2022-08-08 10:30:00,230.61,230.73,230.61,230.69,2080.0,221.3849,221.5001,221.3849,221.4617,2080.0
2022-08-08 10:35:00,230.54,230.85,230.54,230.82,2638.0,221.3177,221.6153,221.3177,221.5865,2638.0
2022-08-08 10:40:00,230.83,230.92,230.73,230.92,2324.0,221.5961,221.6825,221.5001,221.6825,2324.0
2022-08-08 10:45:00,230.91,230.91,230.46,230.46,3231.0,221.6729,221.6729,221.2409,221.2409,3231.0
2022-08-08 10:50:00,230.63,230.63,230.57,230.57,513.0,221.4041,221.4041,221.3465,221.3465,513.0
2022-08-08 10:55:00,230.59,230.6,230.5,230.6,3030.0,221.3657,221.3753,221.2793,221.3753,3030.0
2022-08-08 11:00:00,230.7,230.88,230.69,230.8,21638.0,221.4713,221.6441,221.4617,221.5673,21638.0
2022-08-08 11:05:00,230.86,230.87,230.66,230.7,3617.0,221.6249,221.6345,221.4329,221.4713,3617.0
2022-08-08 11:10:00,230.69,230.73,230.52,230.58,11808.0,221.4617,221.5001,221.2985,221.3561,11808.0
2022-08-08 11:15:00,230.46,230.5,230.18,230.26,20817.0,221.2409,221.2793,220.9721,221.0489,20817.0
2022-08-08 11:20:00,230.2,230.34,230.19,230.28,5323.0,220.9913,221.1257,220.9817,221.0681,5323.0
2022-08-08 11:25:00,230.26,230.26,230.04,230.09,7000.0,221.0489,221.0489,220.8377,220.8857,7000.0
2022-08-08 11:30:00,230.09,230.19,229.99,230.01,8544.0,220.8857,220.9817,220.7897,220.8089,8544.0
2022-08-08 11:35:00,230.02,230.05,229.35,229.36,11900.0,220.8185,220.8473,220.1753,220.1849,11900.0
2022-08-08 11:40:00,229.42,229.49,228.88,228.91,3402.0,220.2425,220.3097,219.7241,219.7529,3402.0
2022-08-08 11:45:00,228.97,229.2,228.97,229.2,600.0,219.8105,220.0313,219.8105,220.0313,600.0
2022-08-08 11:50:00,229.21,229.61,229.21,229.61,1800.0,220.0409,220.4249,220.0409,220.4249,1800.0
2022-08-08 11:55:00,229.59,229.66,229.55,229.66,5026.0,220.4057,220.4729,220.3673,220.4729,5026.0
2022-08-08 12:00:00,229.57,229.66,229.57,229.62,2091.0,220.3865,220.4729,220.3865,220.4345,2091.0
2022-08-08 12:05:00,229.56,229.58,229.05,229.05,5032.0,220.3769,220.3961,219.8873,219.8873,5032.0
2022-08-08 12:10:00,229.18,229.18,228.77,228.9,3835.0,220.0121,220.0121,219.6185,219.7433,3835.0
2022-08-08 12:15:00,228.76,228.81,228.28,228.46,2500.0,219.6089,219.6569,219.1481,219.3209,2500.0
2022-08-08 12:20:00,228.47,228.73,228.47,228.73,8665.0,219.3305,219.5801,219.3305,219.5801,8665.0
2022-08-08 12:25:00,228.76,228.79,228.4,228.47,704.0,219.6089,219.6377,219.2633,219.3305,704.0
2022-08-08 12:30:00,228.44,228.57,228.44,228.57,7285.0,219.3017,219.4265,219.3017,219.4265,7285.0
2022-08-08 12:35:00,228.43,228.55,228.22,228.55,2914.0,219.2921,219.4073,219.0905,219.4073,2914.0
2022-08-08 12:40:00,228.74,228.74,228.74,228.74,400.0,219.5897,219.5897,219.5897,219.5897,400.0
2022-08-08 12:45:00,228.73,228.79,228.68,228.79,1000.0,219.5801,219.6377,219.5321,219.6377,1000.0
2022-08-08 12:50:00,228.9,228.91,228.86,228.86,400.0,219.7433,219.7529,219.7049,219.7049,400.0
2022-08-08 12:55:00,228.87,228.9,228.71,228.73,1405.0,219.7145,219.7433,219.5609,219.5801,1405.0
2022-08-08 13:00:00,228.73,228.75,228.61,228.66,1061.0,219.5801,219.5993,219.4649,219.5129,1061.0
2022-08-08 13:05:00,228.79,228.89,228.79,228.89,1300.0,219.6377,219.7337,219.6377,219.7337,1300.0
2022-08-08 13:10:00,228.81,228.9,228.77,228.9,10843.0,219.6569,219.7433,219.6185,219.7433,10843.0
2022-08-08 13:15:00,229.06,229.22,229.06,229.18,1720.0,219.8969,220.0505,219.8969,220.0121,1720.0
2022-08-08 13:20:00,228.95,228.98,228.84,228.91,3567.0,219.7913,219.8201,219.6857,219.7529,3567.0
2022-08-08 13:25:00,228.99,228.99,228.68,228.68,1600.0,219.8297,219.8297,219.5321,219.5321,1600.0
2022-08-08 13:30:00,228.74,228.79,228.74,228.79,4477.0,219.5897,219.6377,219.5897,219.6377,4477.0
2022-08-08 13:35:00,228.78,228.78,228.57,228.58,5515.0,219.6281,219.6281,219.4265,219.4361,5515.0
2022-08-08 13:40:00,228.6,228.8,228.6,228.8,1200.0,219.4553,219.6473,219.4553,219.6473,1200.0
2022-08-08 13:45:00,228.88,228.9,228.74,228.77,14578.0,219.7241,219.7433,219.5897,219.6185,14578.0
2022-08-08 13:50:00,228.81,229.01,228.79,228.98,4667.0,219.6569,219.8489,219.6377,219.8201,4667.0
2022-08-08 13:55:00,229.07,229.1,229.03,229.1,3050.0,219.9065,219.9353,219.8681,219.9353,3050.0
2022-08-08 14:00:00,229.08,229.08,228.49,228.49,6796.0,219.9161,219.9161,219.3497,219.3497,6796.0
2022-08-08 14:05:00,228.48,228.75,228.32,228.75,4352.0,219.3401,219.5993,219.1865,219.5993,4352.0
2022-08-08 14:10:00,228.78,228.78,228.48,228.48,9408.0,219.6281,219.6281,219.3401,219.3401,9408.0
2022-08-08 14:15:00,228.56,228.56,228.33,228.54,3483.0,219.4169,219.4169,219.1961,219.3977,3483.0
2022-08-08 14:20:00,228.52,228.52,228.44,228.45,3485.0,219.3785,219.3785,219.3017,219.3113,3485.0
2022-08-08 14:25:00,228.42,228.55,228.35,228.45,3281.0,219.2825,219.4073,219.2153,219.3113,3281.0
2022-08-08 14:30:00,228.47,228.53,228.42,228.53,11163.0,219.3305,219.3881,219.2825,219.3881,11163.0
2022-08-08 14:35:00,228.34,228.34,228.31,228.31,400.0,219.2057,219.2057,219.1769,219.1769,400.0
2022-08-08 14:40:00,228.33,228.33,228.31,228.31,800.0,219.1961,219.1961,219.1769,219.1769,800.0
2022-08-08 14:45:00,228.29,228.37,228.12,228.28,10917.0,219.1577,219.2345,218.9945,219.1481,10917.0
2022-08-08 14:50:00,228.19,228.19,227.91,227.97,6124.0,219.0617,219.0617,218.7929,218.8505,6124.0
2022-08-08 14:55:00,227.96,228.36,227.96,228.28,3677.0,218.8409,219.2249,218.8409,219.1481,3677.0
2022-08-08 15:00:00,228.32,228.43,228.32,228.43,1590.0,219.1865,219.2921,219.1865,219.2921,1590.0
2022-08-08 15:05:00,228.4,228.4,228.28,228.35,1930.0,219.2633,219.2633,219.1481,219.2153,1930.0
2022-08-08 15:10:00,228.29,228.41,228.28,228.41,7084.0,219.1577,219.2729,219.1481,219.2729,7084.0
2022-08-08 15:15:00,228.29,228.29,228.03,228.19,4967.0,219.1577,219.1577,218.9081,219.0617,4967.0
2022-08-08 15:20:00,228.27,228.48,228.21,228.44,2100.0,219.1385,219.3401,219.0809,219.3017,2100.0
2022-08-08 15:25:00,228.55,228.55,228.42,228.5,1414.0,219.4073,219.4073,219.2825,219.3593,1414.0
2022-08-08 15:30:00,228.43,228.53,228.26,228.53,900.0,219.2921,219.3881,219.1289,219.3881,900.0
2022-08-08 15:35:00,228.55,228.59,228.51,228.51,1045.0,219.4073,219.4457,219.3689,219.3689,1045.0
2022-08-08 15:40:00,228.63,228.71,228.57,228.71,4166.0,219.4841,219.5609,219.4265,219.5609,4166.0
2022-08-08 15:45:00,228.69,228.7,228.61,228.7,26733.0,219.5417,219.5513,219.4649,219.5513,26733.0
2022-08-08 15:50:00,228.62,228.66,228.45,228.6,6866.0,219.4745,219.5129,219.3113,219.4553,6866.0
2022-08-08 15:55:00,228.61,228.63,228.43,228.47,15919.0,219.4649,219.4841,219.2921,219.3305,15919.0
2022-08-09 09:30:00,228.12,228.25,227.53,227.73,12038.0,218.9945,219.1193,218.4281,218.6201,12038.0
2022-08-09 09:35:00,227.89,228.06,227.72,227.77,995.0,218.7737,218.9369,218.6105,218.6585,995.0
2022-08-09 09:40:00,227.9,228.06,227.75,228.04,4800.0,218.7833,218.9369,218.6393,218.9177,4800.0
2022-08-09 09:45:00,228.11,228.11,227.7,227.79,2527.0,218.9849,218.9849,218.5913,218.6777,2527.0
2022-08-09 09:50:00,227.76,227.93,227.31,227.32,2773.0,218.6489,218.8121,218.2169,218.2265,2773.0
2022-08-09 09:55:00,227.35,227.37,227.15,227.28,1100.0,218.2553,218.2745,218.0633,218.1881,1100.0
2022-08-09 10:00:00,227.23,227.31,227.05,227.2,2447.0,218.1401,218.2169,217.9673,218.1113,2447.0
2022-08-09 10:05:00,227.23,227.23,227.05,227.09,3560.0,218.1401,218.1401,217.9673,218.0057,3560.0
2022-08-09 10:10:00,227.02,227.37,227.01,227.35,5046.0,217.9385,218.2745,217.9289,218.2553,5046.0
2022-08-09 10:15:00,227.28,227.51,227.24,227.4,2677.0,218.1881,218.4089,218.1497,218.3033,2677.0
2022-08-09 10:20:00,227.53,227.53,227.14,227.14,2888.0,218.4281,218.4281,218.0537,218.0537,2888.0
2022-08-09 10:25:00,227.19,227.4,227.19,227.27,4793.0,218.1017,218.3033,218.1017,218.1785,4793.0
2022-08-09 10:30:00,227.5,227.63,227.37,227.63,1208.0,218.3993,218.5241,218.2745,218.5241,1208.0
2022-08-09 10:35:00,227.69,227.69,227.44,227.58,26162.0,218.5817,218.5817,218.3417,218.4761,26162.0
2022-08-09 10:40:00,227.57,227.63,227.43,227.55,1162.0,218.4665,218.5241,218.3321,218.4473,1162.0
2022-08-09 10:45:00,227.41,227.58,227.41,227.51,726.0,218.3129,218.4761,218.3129,218.4089,726.0
2022-08-09 10:50:00,227.73,227.73,227.48,227.48,354.0,218.6201,218.6201,218.3801,218.3801,354.0
2022-08-09 10:55:00,227.32,227.32,227.24,227.27,756.0,218.2265,218.2265,218.1497,218.1785,756.0
2022-08-09 11:00:00,227.03,227.03,226.83,226.9,5809.0,217.9481,217.9481,217.7561,217.8233,5809.0
2022-08-09 11:05:00,226.81,227.11,226.79,227.11,448.0,217.7369,218.0249,217.7177,218.0249,448.0
2022-08-09 11:10:00,227.05,227.4,227.04,227.4,2415.0,217.9673,218.3033,217.9577,218.3033,2415.0
2022-08-09 11:15:00,227.53,227.84,227.53,227.67,6401.0,218.4281,218.7257,218.4281,218.5625,6401.0
2022-08-09 11:20:00,227.68,227.7,227.61,227.67,6045.0,218.5721,218.5913,218.5049,218.5625,6045.0
2022-08-09 11:25:00,227.63,227.63,227.63,227.63,200.0,218.5241,218.5241,218.5241,218.5241,200.0
2022-08-09 11:30:00,227.62,227.63,227.4,227.42,1195.0,218.5145,218.5241,218.3033,218.3225,1195.0
2022-08-09 11:35:00,227.44,227.57,227.44,227.44,2100.0,218.3417,218.4665,218.3417,218.3417,2100.0
2022-08-09 11:40:00,227.45,227.51,227.45,227.46,6800.0,218.3513,218.4089,218.3513,218.3609,6800.0
2022-08-09 11:45:00,227.53,227.53,227.53,227.53,300.0,218.4281,218.4281,218.4281,218.4281,300.0
2022-08-09 11:50:00,227.34,227.47,227.21,227.47,1000.0,218.2457,218.3705,218.1209,218.3705,1000.0
2022-08-09 11:55:00,227.44,227.44,227.27,227.33,5063.0,218.3417,218.3417,218.1785,218.2361,5063.0
2022-08-09 12:00:00,227.3,227.3,227.09,227.15,4689.0,218.2073,218.2073,218.0057,218.0633,4689.0
2022-08-09 12:05:00,227.3,227.35,227.25,227.26,1645.0,218.2073,218.2553,218.1593,218.1689,1645.0
2022-08-09 12:10:00,227.23,227.24,227.1,227.21,1000.0,218.1401,218.1497,218.0153,218.1209,1000.0
2022-08-09 12:15:00,227.14,227.19,227.1,227.1,956.0,218.0537,218.1017,218.0153,218.0153,956.0
2022-08-09 12:20:00,227.12,227.12,226.93,226.93,857.0,218.0345,218.0345,217.8521,217.8521,857.0
2022-08-09 12:25:00,226.93,227.05,226.89,226.89,1520.0,217.8521,217.9673,217.8137,217.8137,1520.0
2022-08-09 12:30:00,226.87,226.95,226.85,226.94,600.0,217.7945,217.8713,217.7753,217.8617,600.0
2022-08-09 12:35:00,226.88,227.02,226.88,227.01,1079.0,217.8041,217.9385,217.8041,217.9289,1079.0
2022-08-09 12:40:00,226.88,226.96,226.88,226.96,700.0,217.8041,217.8809,217.8041,217.8809,700.0
2022-08-09 12:45:00,226.81,226.84,226.81,226.84,400.0,217.7369,217.7657,217.7369,217.7657,400.0
2022-08-09 12:50:00,226.82,226.82,226.82,226.82,340.0,217.7465,217.7465,217.7465,217.7465,340.0
2022-08-09 12:55:00,226.95,226.95,226.95,226.95,200.0,217.8713,217.8713,217.8713,217.8713,200.0
2022-08-09 13:00:00,227.1,227.1,227.09,227.09,550.0,218.0153,218.0153,218.0057,218.0057,550.0
2022-08-09 13:05:00,227.08,227.14,226.89,226.89,2313.0,217.9961,218.0537,217.8137,217.8137,2313.0
2022-08-09 13:10:00,226.96,227.05,226.96,227.05,1543.0,217.8809,217.9673,217.8809,217.9673,1543.0
2022-08-09 13:15:00,227.19,227.24,227.15,227.16,1112.0,218.1017,218.1497,218.0633,218.0729,1112.0
2022-08-09 13:20:00,227.18,227.23,227.12,227.19,1484.0,218.0921,218.1401,218.0345,218.1017,1484.0
2022-08-09 13:25:00,227.14,227.14,227.14,227.14,100.0,218.0537,218.0537,218.0537,218.0537,100.0
2022-08-09 13:30:00,227.11,227.11,227.04,227.04,403.0,218.0249,218.0249,217.9577,217.9577,403.0
2022-08-09 13:35:00,227.03,227.03,226.88,226.89,3222.0,217.9481,217.9481,217.8041,217.8137,3222.0
2022-08-09 13:40:00,226.93,226.93,226.79,226.85,943.0,217.8521,217.8521,217.7177,217.7753,943.0
2022-08-09 13:45:00,226.88,226.94,226.88,226.94,200.0,217.8041,217.8617,217.8041,217.8617,200.0
2022-08-09 13:50:00,226.89,227.04,226.89,226.98,2778.0,217.8137,217.9577,217.8137,217.9001,2778.0
2022-08-09 13:55:00,226.99,227.25,226.99,227.25,900.0,217.9097,218.1593,217.9097,218.1593,900.0
2022-08-09 14:00:00,227.28,227.33,227.28,227.32,1572.0,218.1881,218.2361,218.1881,218.2265,1572.0
2022-08-09 14:05:00,227.31,227.32,227.22,227.22,2499.0,218.2169,218.2265,218.1305,218.1305,2499.0
2022-08-09 14:10:00,227.27,227.27,227.19,227.19,4244.0,218.1785,218.1785,218.1017,218.1017,4244.0
2022-08-09 14:15:00,227.16,227.16,226.83,226.86,4549.0,218.0729,218.0729,217.7561,217.7849,4549.0
2022-08-09 14:20:00,226.83,226.83,226.68,226.69,2649.0,217.7561,217.7561,217.6121,217.6217,2649.0
2022-08-09 14:25:00,226.73,226.75,226.72,226.75,1225.0,217.6601,217.6793,217.6505,217.6793,1225.0
2022-08-09 14:30:00,226.75,226.77,226.69,226.77,3568.0,217.6793,217.6985,217.6217,217.6985,3568.0
2022-08-09 14:35:00,226.78,226.87,226.76,226.87,4994.0,217.7081,217.7945,217.6889,217.7945,4994.0
2022-08-09 14:40:00,226.86,226.9,226.78,226.8,4922.0,217.7849,217.8233,217.7081,217.7273,4922.0
2022-08-09 14:45:00,226.88,227.05,226.88,227.05,4370.0,217.8041,217.9673,217.8041,217.9673,4370.0
2022-08-09 14:50:00,227.03,227.28,227.0,227.28,5098.0,217.9481,218.1881,217.9193,218.1881,5098.0
2022-08-09 14:55:00,227.18,227.23,227.12,227.12,405.0,218.0921,218.1401,218.0345,218.0345,405.0
2022-08-09 15:00:00,227.15,227.15,227.07,227.09,925.0,218.0633,218.0633,217.9865,218.0057,925.0
2022-08-09 15:05:00,227.07,227.09,226.97,227.09,5397.0,217.9865,218.0057,217.8905,218.0057,5397.0
2022-08-09 15:10:00,227.02,227.02,226.99,226.99,200.0,217.9385,217.9385,217.9097,217.9097,200.0
2022-08-09 15:15:00,227.0,227.21,227.0,227.16,3375.0,217.9193,218.1209,217.9193,218.0729,3375.0
2022-08-09 15:20:00,227.19,227.39,227.19,227.39,4154.0,218.1017,218.2937,218.1017,218.2937,4154.0
2022-08-09 15:25:00,227.44,227.47,227.37,227.37,2664.0,218.3417,218.3705,218.2745,218.2745,2664.0
2022-08-09 15:30:00,227.29,227.42,227.27,227.29,3723.0,218.1977,218.3225,218.1785,218.1977,3723.0
2022-08-09 15:35:00,227.29,227.32,227.23,227.3,3727.0,218.1977,218.2265,218.1401,218.2073,3727.0
2022-08-09 15:40:00,227.28,227.37,227.08,227.08,15341.0,218.1881,218.2745,217.9961,217.9961,15341.0
2022-08-09 15:45:00,227.07,227.18,226.98,227.16,16141.0,217.9865,218.0921,217.9001,218.0729,16141.0
2022-08-09 15:50:00,227.22,227.39,227.13,227.21,11637.0,218.1305,218.2937,218.0441,218.1209,11637.0
2022-08-09 15:55:00,227.13,227.3,227.02,227.3,33589.0,218.0441,218.2073,217.9385,218.2073,33589.0
2022-08-10 09:30:00,231.48,231.58,231.09,231.14,14315.0,222.22,222.316,221.8456,221.8936,14315.0
2022-08-10 09:35:00,231.18,231.19,230.84,230.9,5314.0,221.932,221.9416,221.6057,221.6633,5314.0
2022-08-10 09:40:00,230.92,231.38,230.75,231.37,4496.0,221.6825,222.124,221.5193,222.1144,4496.0
2022-08-10 09:45:00,231.42,231.7,231.37,231.64,3108.0,222.1624,222.4312,222.1144,222.3736,3108.0
2022-08-10 09:50:00,231.66,231.67,231.32,231.32,3179.0,222.3928,222.4024,222.0664,222.0664,3179.0
2022-08-10 09:55:00,231.23,231.38,231.03,231.34,2700.0,221.98,222.124,221.7881,222.0856,2700.0
2022-08-10 10:00:00,231.27,231.42,231.27,231.42,528.0,222.0184,222.1624,222.0184,222.1624,528.0
2022-08-10 10:05:00,231.41,231.55,231.38,231.38,2930.0,222.1528,222.2872,222.124,222.124,2930.0
2022-08-10 10:10:00,231.41,231.46,231.15,231.15,3825.0,222.1528,222.2008,221.9032,221.9032,3825.0
2022-08-10 10:15:00,231.1,231.14,230.93,230.93,1400.0,221.8552,221.8936,221.6921,221.6921,1400.0
2022-08-10 10:20:00,230.66,230.94,230.55,230.94,1400.0,221.4329,221.7017,221.3273,221.7017,1400.0
2022-08-10 10:25:00,230.98,231.12,230.97,231.12,1195.0,221.7401,221.8744,221.7305,221.8744,1195.0
2022-08-10 10:30:00,231.04,231.35,231.02,231.35,1031.0,221.7977,222.0952,221.7785,222.0952,1031.0
2022-08-10 10:35:00,231.36,231.46,231.35,231.35,1936.0,222.1048,222.2008,222.0952,222.0952,1936.0
2022-08-10 10:40:00,231.36,231.63,231.36,231.58,2274.0,222.1048,222.364,222.1048,222.316,2274.0
2022-08-10 10:45:00,231.59,231.71,231.54,231.55,1768.0,222.3256,222.4408,222.2776,222.2872,1768.0
2022-08-10 10:50:00,231.7,231.73,231.62,231.62,12351.0,222.4312,222.46,222.3544,222.3544,12351.0
2022-08-10 10:55:00,231.65,231.77,231.62,231.73,11447.0,222.3832,222.4984,222.3544,222.46,11447.0
2022-08-10 11:00:00,231.74,232.28,231.74,232.25,19287.0,222.4696,222.988,222.4696,222.9592,19287.0
2022-08-10 11:05:00,232.33,232.43,232.15,232.18,5960.0,223.036,223.132,222.8632,222.892,5960.0
2022-08-10 11:10:00,232.19,232.19,231.83,231.97,2631.0,222.9016,222.9016,222.556,222.6904,2631.0
2022-08-10 11:15:00,231.92,231.92,231.8,231.87,2300.0,222.6424,222.6424,222.5272,222.5944,2300.0
2022-08-10 11:20:00,231.9,232.11,231.89,232.11,6242.0,222.6232,222.8248,222.6136,222.8248,6242.0
2022-08-10 11:25:00,232.09,232.1,232.01,232.02,1595.0,222.8056,222.8152,222.7288,222.7384,1595.0
2022-08-10 11:30:00,232.14,232.19,232.05,232.05,6097.0,222.8536,222.9016,222.7672,222.7672,6097.0
2022-08-10 11:35:00,232.02,232.07,231.91,231.96,1600.0,222.7384,222.7864,222.6328,222.6808,1600.0
2022-08-10 11:40:00,231.99,232.02,231.97,231.98,2100.0,222.7096,222.7384,222.6904,222.7,2100.0
2022-08-10 11:45:00,231.99,232.09,231.95,232.09,1251.0,222.7096,222.8056,222.6712,222.8056,1251.0
2022-08-10 11:50:00,232.05,232.07,231.91,232.07,1350.0,222.7672,222.7864,222.6328,222.7864,1350.0
2022-08-10 11:55:00,232.16,232.21,232.15,232.15,1297.0,222.8728,222.9208,222.8632,222.8632,1297.0
2022-08-10 12:00:00,232.24,232.24,232.15,232.15,931.0,222.9496,222.9496,222.8632,222.8632,931.0
2022-08-10 12:05:00,232.15,232.15,231.96,232.04,1436.0,222.8632,222.8632,222.6808,222.7576,1436.0
2022-08-10 12:10:00,232.02,232.06,231.98,231.98,68238.0,222.7384,222.7768,222.7,222.7,68238.0
2022-08-10 12:15:00,231.96,232.02,231.6,231.63,14827.0,222.6808,222.7384,222.3352,222.364,14827.0
2022-08-10 12:20:00,231.58,231.69,231.51,231.63,12663.0,222.316,222.4216,222.2488,222.364,12663.0
2022-08-10 12:25:00,231.65,231.8,231.57,231.79,18924.0,222.3832,222.5272,222.3064,222.5176,18924.0
2022-08-10 12:30:00,231.8,231.89,231.71,231.86,27005.0,222.5272,222.6136,222.4408,222.5848,27005.0
2022-08-10 12:35:00,231.84,231.91,231.82,231.87,941.0,222.5656,222.6328,222.5464,222.5944,941.0
2022-08-10 12:40:00,231.86,231.88,231.84,231.87,1332.0,222.5848,222.604,222.5656,222.5944,1332.0
2022-08-10 12:45:00,231.84,231.84,231.75,231.81,1429.0,222.5656,222.5656,222.4792,222.5368,1429.0
2022-08-10 12:50:00,231.81,231.83,231.76,231.83,1313.0,222.5368,222.556,222.4888,222.556,1313.0
2022-08-10 12:55:00,231.87,231.87,231.84,231.86,800.0,222.5944,222.5944,222.5656,222.5848,800.0
2022-08-10 13:00:00,231.87,231.87,231.73,231.85,1783.0,222.5944,222.5944,222.46,222.5752,1783.0
2022-08-10 13:05:00,231.83,231.91,231.82,231.91,2650.0,222.556,222.6328,222.5464,222.6328,2650.0
2022-08-10 13:10:00,231.96,232.03,231.95,232.01,1153.0,222.6808,222.748,222.6712,222.7288,1153.0
2022-08-10 13:15:00,232.03,232.13,232.02,232.09,1190.0,222.748,222.844,222.7384,222.8056,1190.0
2022-08-10 13:20:00,232.07,232.1,231.99,231.99,850.0,222.7864,222.8152,222.7096,222.7096,850.0
2022-08-10 13:25:00,232.13,232.14,231.94,231.94,5826.0,222.844,222.8536,222.6616,222.6616,5826.0
2022-08-10 13:30:00,231.93,231.99,231.75,231.89,5796.0,222.652,222.7096,222.4792,222.6136,5796.0
2022-08-10 13:35:00,231.94,231.97,231.91,231.94,2728.0,222.6616,222.6904,222.6328,222.6616,2728.0
2022-08-10 13:40:00,232.01,232.08,231.98,232.08,3199.0,222.7288,222.796,222.7,222.796,3199.0
2022-08-10 13:45:00,232.13,232.25,232.13,232.22,4405.0,222.844,222.9592,222.844,222.9304,4405.0
2022-08-10 13:50:00,232.31,232.34,232.26,232.29,1864.0,223.0168,223.0456,222.9688,222.9976,1864.0
2022-08-10 13:55:00,232.3,232.32,232.14,232.15,4459.0,223.0072,223.0264,222.8536,222.8632,4459.0
2022-08-10 14:00:00,232.15,232.15,232.08,232.11,3249.0,222.8632,222.8632,222.796,222.8248,3249.0
2022-08-10 14:05:00,232.23,232.23,232.06,232.06,932.0,222.94,222.94,222.7768,222.7768,932.0
2022-08-10 14:10:00,232.06,232.06,232.02,232.02,699.0,222.7768,222.7768,222.7384,222.7384,699.0
2022-08-10 14:15:00,231.99,231.99,231.95,231.99,430.0,222.7096,222.7096,222.6712,222.7096,430.0
2022-08-10 14:20:00,231.94,232.04,231.94,231.96,1592.0,222.6616,222.7576,222.6616,222.6808,1592.0
2022-08-10 14:25:00,231.94,232.0,231.94,231.95,1794.0,222.6616,222.7192,222.6616,222.6712,1794.0
2022-08-10 14:30:00,231.91,231.96,231.81,231.95,1326.0,222.6328,222.6808,222.5368,222.6712,1326.0
2022-08-10 14:35:00,231.96,232.01,231.94,231.94,600.0,222.6808,222.7288,222.6616,222.6616,600.0
2022-08-10 14:40:00,232.04,232.04,232.01,232.01,1486.0,222.7576,222.7576,222.7288,222.7288,1486.0
2022-08-10 14:45:00,231.98,231.98,231.76,231.76,5626.0,222.7,222.7,222.4888,222.4888,5626.0
2022-08-10 14:50:00,231.72,231.81,231.71,231.81,3415.0,222.4504,222.5368,222.4408,222.5368,3415.0
2022-08-10 14:55:00,231.71,231.76,231.63,231.63,600.0,222.4408,222.4888,222.364,222.364,600.0
2022-08-10 15:00:00,231.58,231.79,231.57,231.78,3504.0,222.316,222.5176,222.3064,222.508,3504.0
2022-08-10 15:05:00,231.78,231.79,231.63,231.64,1766.0,222.508,222.5176,222.364,222.3736,1766.0
2022-08-10 15:10:00,231.68,231.82,231.67,231.82,2740.0,222.412,222.5464,222.4024,222.5464,2740.0
2022-08-10 15:15:00,231.8,231.92,231.72,231.88,15815.0,222.5272,222.6424,222.4504,222.604,15815.0
2022-08-10 15:20:00,231.93,232.06,231.87,232.02,4803.0,222.652,222.7768,222.5944,222.7384,4803.0
2022-08-10 15:25:00,232.02,232.11,231.99,232.11,3810.0,222.7384,222.8248,222.7096,222.8248,3810.0
2022-08-10 15:30:00,232.06,232.07,232.01,232.07,2575.0,222.7768,222.7864,222.7288,222.7864,2575.0
2022-08-10 15:35:00,232.11,232.35,232.09,232.34,20541.0,222.8248,223.0552,222.8056,223.0456,20541.0
2022-08-10 15:40:00,232.31,232.52,232.26,232.49,6192.0,223.0168,223.2184,222.9688,223.1896,6192.0
2022-08-10 15:45:00,232.5,232.5,232.34,232.34,5258.0,223.1992,223.1992,223.0456,223.0456,5258.0
2022-08-10 15:50:00,232.37,232.43,232.19,232.37,10490.0,223.0744,223.132,222.9016,223.0744,10490.0
2022-08-10 15:55:00,232.37,232.46,232.23,232.35,68967.0,223.0744,223.1608,222.94,223.0552,68967.0
2022-08-11 09:30:00,233.97,234.25,233.96,233.96,9822.0,224.6104,224.8792,224.6008,224.6008,9822.0
2022-08-11 09:35:00,233.78,234.01,233.78,233.92,4791.0,224.428,224.6488,224.428,224.5624,4791.0
2022-08-11 09:40:00,233.99,234.19,233.98,233.98,5771.0,224.6296,224.8216,224.62,224.62,5771.0
2022-08-11 09:45:00,233.97,234.42,233.96,234.33,8941.0,224.6104,225.0424,224.6008,224.956,8941.0
2022-08-11 09:50:00,234.3,234.48,234.25,234.45,1769.0,224.9272,225.1,224.8792,225.0712,1769.0
2022-08-11 09:55:00,234.39,234.39,234.29,234.32,1483.0,225.0136,225.0136,224.9176,224.9464,1483.0
2022-08-11 10:00:00,234.5,234.66,234.43,234.47,19103.0,225.1192,225.2728,225.052,225.0904,19103.0
2022-08-11 10:05:00,234.76,234.79,234.76,234.78,700.0,225.3688,225.3976,225.3688,225.388,700.0
2022-08-11 10:10:00,234.79,234.97,234.79,234.92,9600.0,225.3976,225.5704,225.3976,225.5224,9600.0
2022-08-11 10:15:00,235.04,235.32,235.04,235.3,1025.0,225.6376,225.9064,225.6376,225.8872,1025.0
2022-08-11 10:20:00,235.18,235.21,234.96,234.97,17940.0,225.772,225.8008,225.5608,225.5704,17940.0
2022-08-11 10:25:00,234.97,234.97,234.78,234.78,1065.0,225.5704,225.5704,225.388,225.388,1065.0
2022-08-11 10:30:00,234.87,234.99,234.82,234.92,3242.0,225.4744,225.5896,225.4264,225.5224,3242.0
2022-08-11 10:35:00,235.07,235.23,235.03,235.03,2103.0,225.6664,225.82,225.628,225.628,2103.0
2022-08-11 10:40:00,234.81,234.81,234.63,234.7,691.0,225.4168,225.4168,225.244,225.3112,691.0
2022-08-11 10:45:00,234.6,234.6,234.43,234.5,121546.0,225.2152,225.2152,225.052,225.1192,121546.0
2022-08-11 10:50:00,234.49,234.75,234.48,234.67,102858.0,225.1096,225.3592,225.1,225.2824,102858.0
2022-08-11 10:55:00,234.69,234.69,234.47,234.57,250114.0,225.3016,225.3016,225.0904,225.1864,250114.0
2022-08-11 11:00:00,234.54,234.55,234.27,234.28,49651.0,225.1576,225.1672,224.8984,224.908,49651.0
2022-08-11 11:05:00,234.23,234.23,233.59,233.59,3008.0,224.86,224.86,224.2456,224.2456,3008.0
2022-08-11 11:10:00,233.76,233.76,233.54,233.66,1215.0,224.4088,224.4088,224.1976,224.3128,1215.0
2022-08-11 11:15:00,233.85,233.9,233.5,233.5,761.0,224.4952,224.5432,224.1592,224.1592,761.0
2022-08-11 11:20:00,233.36,233.58,233.36,233.58,1550.0,224.0248,224.236,224.0248,224.236,1550.0
2022-08-11 11:25:00,233.49,233.77,233.49,233.74,1831.0,224.1496,224.4184,224.1496,224.3896,1831.0
2022-08-11 11:30:00,233.67,233.83,233.61,233.67,2423.0,224.3224,224.476,224.2648,224.3224,2423.0
2022-08-11 11:35:00,233.68,233.68,233.4,233.44,719.0,224.332,224.332,224.0632,224.1016,719.0
2022-08-11 11:40:00,233.45,233.72,233.45,233.7,4354.0,224.1112,224.3704,224.1112,224.3512,4354.0
2022-08-11 11:45:00,233.28,233.33,233.28,233.33,200.0,223.948,223.996,223.948,223.996,200.0
2022-08-11 11:50:00,233.28,233.37,233.11,233.3,1898.0,223.948,224.0344,223.7848,223.9672,1898.0
2022-08-11 11:55:00,233.25,233.43,233.25,233.43,571.0,223.9192,224.092,223.9192,224.092,571.0
2022-08-11 12:00:00,233.3,233.42,233.3,233.42,300.0,223.9672,224.0824,223.9672,224.0824,300.0
2022-08-11 12:05:00,233.36,233.36,233.18,233.2,1140.0,224.0248,224.0248,223.852,223.8712,1140.0
2022-08-11 12:10:00,233.23,233.23,233.12,233.2,539.0,223.9,223.9,223.7944,223.8712,539.0
2022-08-11 12:15:00,233.1,233.32,233.07,233.26,5496.0,223.7752,223.9864,223.7464,223.9288,5496.0
2022-08-11 12:20:00,233.17,233.27,233.08,233.14,4015.0,223.8424,223.9384,223.756,223.8136,4015.0
2022-08-11 12:25:00,233.15,233.46,233.15,233.46,2454.0,223.8232,224.1208,223.8232,224.1208,2454.0
2022-08-11 12:30:00,233.56,233.66,233.56,233.65,1132.0,224.2168,224.3128,224.2168,224.3032,1132.0
2022-08-11 12:35:00,233.67,233.73,233.62,233.63,1776.0,224.3224,224.38,224.2744,224.284,1776.0
2022-08-11 12:40:00,233.61,233.63,233.57,233.58,1424.0,224.2648,224.284,224.2264,224.236,1424.0
2022-08-11 12:45:00,233.54,233.54,233.42,233.5,1244.0,224.1976,224.1976,224.0824,224.1592,1244.0
2022-08-11 12:50:00,233.67,233.69,233.67,233.69,400.0,224.3224,224.3416,224.3224,224.3416,400.0
2022-08-11 12:55:00,233.7,233.73,233.62,233.69,1099.0,224.3512,224.38,224.2744,224.3416,1099.0
2022-08-11 13:00:00,233.75,233.75,233.55,233.56,2113.0,224.3992,224.3992,224.2072,224.2168,2113.0
2022-08-11 13:05:00,233.65,233.66,233.53,233.55,1377.0,224.3032,224.3128,224.188,224.2072,1377.0
2022-08-11 13:10:00,233.62,233.74,233.62,233.73,1149.0,224.2744,224.3896,224.2744,224.38,1149.0
2022-08-11 13:15:00,233.92,234.03,233.9,234.03,300.0,224.5624,224.668,224.5432,224.668,300.0
2022-08-11 13:20:00,233.88,234.0,233.86,233.99,775.0,224.524,224.6392,224.5048,224.6296,775.0
2022-08-11 13:25:00,233.88,233.9,233.7,233.75,656.0,224.524,224.5432,224.3512,224.3992,656.0
2022-08-11 13:30:00,233.79,233.79,233.57,233.63,2480.0,224.4376,224.4376,224.2264,224.284,2480.0
2022-08-11 13:35:00,233.64,233.7,233.64,233.7,300.0,224.2936,224.3512,224.2936,224.3512,300.0
2022-08-11 13:40:00,233.7,233.78,233.7,233.78,300.0,224.3512,224.428,224.3512,224.428,300.0
2022-08-11 13:45:00,233.67,233.67,233.55,233.57,873.0,224.3224,224.3224,224.2072,224.2264,873.0
2022-08-11 13:50:00,233.53,233.59,233.37,233.41,2297.0,224.188,224.2456,224.0344,224.0728,2297.0
2022-08-11 13:55:00,233.43,233.43,233.42,233.43,100.0,224.092,224.092,224.0824,224.092,100.0
2022-08-11 14:00:00,233.29,233.29,233.28,233.28,1400.0,223.9576,223.9576,223.948,223.948,1400.0
2022-08-11 14:05:00,233.08,233.16,233.05,233.16,1100.0,223.756,223.8328,223.7272,223.8328,1100.0
2022-08-11 14:10:00,233.07,233.07,232.86,232.97,1774.0,223.7464,223.7464,223.5448,223.6504,1774.0
2022-08-11 14:15:00,232.88,233.1,232.86,233.1,794.0,223.564,223.7752,223.5448,223.7752,794.0
2022-08-11 14:20:00,233.0,233.0,233.0,233.0,100.0,223.6792,223.6792,223.6792,223.6792,100.0
2022-08-11 14:25:00,233.13,233.13,233.13,233.13,200.0,223.804,223.804,223.804,223.804,200.0
2022-08-11 14:30:00,233.04,233.07,232.72,232.74,2963.0,223.7176,223.7464,223.4104,223.4296,2963.0
2022-08-11 14:35:00,232.68,232.92,232.68,232.71,4679.0,223.372,223.6024,223.372,223.4008,4679.0
2022-08-11 14:40:00,232.76,232.76,232.56,232.65,1382.0,223.4488,223.4488,223.2568,223.3432,1382.0
2022-08-11 14:45:00,232.69,232.69,232.54,232.57,2019.0,223.3816,223.3816,223.2376,223.2664,2019.0
2022-08-11 14:50:00,232.54,232.54,232.14,232.16,1935.0,223.2376,223.2376,222.8536,222.8728,1935.0
2022-08-11 14:55:00,232.23,232.51,232.21,232.41,7718.0,222.94,223.2088,222.9208,223.1128,7718.0
2022-08-11 15:00:00,232.44,232.45,232.3,232.43,2203.0,223.1416,223.1512,223.0072,223.132,2203.0
2022-08-11 15:05:00,232.22,232.31,232.15,232.31,11945.0,222.9304,223.0168,222.8632,223.0168,11945.0
2022-08-11 15:10:00,232.13,232.13,231.96,232.12,2821.0,222.844,222.844,222.6808,222.8344,2821.0
2022-08-11 15:15:00,232.09,232.36,232.08,232.31,18143.0,222.8056,223.0648,222.796,223.0168,18143.0
2022-08-11 15:20:00,232.29,232.38,232.24,232.24,1463.0,222.9976,223.084,222.9496,222.9496,1463.0
2022-08-11 15:25:00,232.24,232.35,232.21,232.35,2373.0,222.9496,223.0552,222.9208,223.0552,2373.0
2022-08-11 15:30:00,232.29,232.56,232.22,232.54,6922.0,222.9976,223.2568,222.9304,223.2376,6922.0
2022-08-11 15:35:00,232.46,232.47,232.13,232.15,2195.0,223.1608,223.1704,222.844,222.8632,2195.0
2022-08-11 15:40:00,232.21,232.26,232.13,232.14,3169.0,222.9208,222.9688,222.844,222.8536,3169.0
2022-08-11 15:45:00,232.06,232.11,232.0,232.1,2256.0,222.7768,222.8248,222.7192,222.8152,2256.0
2022-08-11 15:50:00,232.08,232.43,232.02,232.43,15049.0,222.796,223.132,222.7384,223.132,15049.0
2022-08-11 15:55:00,232.41,232.41,232.13,232.37,79253.0,223.1128,223.1128,222.844,223.0744,79253.0
2022-08-12 09:30:00,233.6,233.6,233.29,233.37,11664.0,224.2552,224.2552,223.9576,224.0344,11664.0
2022-08-12 09:35:00,233.58,233.58,233.09,233.46,8500.0,224.236,224.236,223.7656,224.1208,8500.0
2022-08-12 09:40:00,233.66,233.92,233.66,233.86,18167.0,224.3128,224.5624,224.3128,224.5048,18167.0
2022-08-12 09:45:00,233.86,233.86,233.32,233.39,9539.0,224.5048,224.5048,223.9864,224.0536,9539.0
2022-08-12 09:50:00,233.43,233.75,233.43,233.63,4501.0,224.092,224.3992,224.092,224.284,4501.0
2022-08-12 09:55:00,233.68,233.72,233.58,233.72,2394.0,224.332,224.3704,224.236,224.3704,2394.0
2022-08-12 10:00:00,233.77,233.77,233.07,233.25,5369.0,224.4184,224.4184,223.7464,223.9192,5369.0
2022-08-12 10:05:00,233.15,233.59,233.12,233.48,1449.0,223.8232,224.2456,223.7944,224.14,1449.0
2022-08-12 10:10:00,233.48,233.81,233.48,233.6,2450.0,224.14,224.4568,224.14,224.2552,2450.0
2022-08-12 10:15:00,233.5,233.79,233.5,233.79,603.0,224.1592,224.4376,224.1592,224.4376,603.0
2022-08-12 10:20:00,233.88,233.93,233.79,233.79,3033.0,224.524,224.572,224.4376,224.4376,3033.0
2022-08-12 10:25:00,233.78,233.78,233.64,233.66,2413.0,224.428,224.428,224.2936,224.3128,2413.0
2022-08-12 10:30:00,233.79,233.92,233.75,233.84,1650.0,224.4376,224.5624,224.3992,224.4856,1650.0
2022-08-12 10:35:00,233.88,233.89,233.48,233.48,7091.0,224.524,224.5336,224.14,224.14,7091.0
2022-08-12 10:40:00,233.41,233.5,233.38,233.49,2410.0,224.0728,224.1592,224.044,224.1496,2410.0
2022-08-12 10:45:00,233.52,233.52,233.34,233.37,3764.0,224.1784,224.1784,224.0056,224.0344,3764.0
2022-08-12 10:50:00,233.47,233.63,233.46,233.63,700.0,224.1304,224.284,224.1208,224.284,700.0
2022-08-12 10:55:00,233.61,233.61,233.58,233.58,3594.0,224.2648,224.2648,224.236,224.236,3594.0
2022-08-12 11:00:00,233.72,234.15,233.68,233.91,10063.0,224.3704,224.7832,224.332,224.5528,10063.0
2022-08-12 11:05:00,233.98,234.07,233.85,233.85,1996.0,224.62,224.7064,224.4952,224.4952,1996.0
2022-08-12 11:10:00,233.9,234.06,233.9,234.04,4033.0,224.5432,224.6968,224.5432,224.6776,4033.0
2022-08-12 11:15:00,234.0,234.36,233.95,234.29,8950.0,224.6392,224.9848,224.5912,224.9176,8950.0
2022-08-12 11:20:00,234.39,234.42,234.33,234.33,3379.0,225.0136,225.0424,224.956,224.956,3379.0
2022-08-12 11:25:00,234.36,234.42,234.3,234.38,4583.0,224.9848,225.0424,224.9272,225.004,4583.0
2022-08-12 11:30:00,234.29,234.35,234.27,234.35,2000.0,224.9176,224.9752,224.8984,224.9752,2000.0
2022-08-12 11:35:00,234.41,234.46,234.36,234.46,6679.0,225.0328,225.0808,224.9848,225.0808,6679.0
2022-08-12 11:40:00,234.34,234.34,234.24,234.27,7301.0,224.9656,224.9656,224.8696,224.8984,7301.0
2022-08-12 11:45:00,234.34,234.36,234.31,234.31,2900.0,224.9656,224.9848,224.9368,224.9368,2900.0
2022-08-12 11:50:00,234.31,234.31,234.23,234.23,951.0,224.9368,224.9368,224.86,224.86,951.0
2022-08-12 11:55:00,234.41,234.41,234.23,234.27,3500.0,225.0328,225.0328,224.86,224.8984,3500.0
2022-08-12 12:00:00,234.28,234.41,234.26,234.41,900.0,224.908,225.0328,224.8888,225.0328,900.0
2022-08-12 12:05:00,234.45,234.55,234.43,234.55,1214.0,225.0712,225.1672,225.052,225.1672,1214.0
2022-08-12 12:10:00,234.59,234.63,234.52,234.54,3550.0,225.2056,225.244,225.1384,225.1576,3550.0
2022-08-12 12:15:00,234.57,234.59,234.57,234.57,1450.0,225.1864,225.2056,225.1864,225.1864,1450.0
2022-08-12 12:20:00,234.6,234.76,234.59,234.7,10058.0,225.2152,225.3688,225.2056,225.3112,10058.0
2022-08-12 12:25:00,234.71,234.72,234.68,234.68,1763.0,225.3208,225.3304,225.292,225.292,1763.0
2022-08-12 12:30:00,234.73,234.76,234.69,234.69,2355.0,225.34,225.3688,225.3016,225.3016,2355.0
2022-08-12 12:35:00,234.7,234.72,234.69,234.72,624.0,225.3112,225.3304,225.3016,225.3304,624.0
2022-08-12 12:40:00,234.7,234.72,234.68,234.7,2537.0,225.3112,225.3304,225.292,225.3112,2537.0
2022-08-12 12:45:00,234.78,234.78,234.75,234.76,4455.0,225.388,225.388,225.3592,225.3688,4455.0
2022-08-12 12:50:00,234.75,234.78,234.72,234.76,1652.0,225.3592,225.388,225.3304,225.3688,1652.0
2022-08-12 12:55:00,234.71,234.76,234.7,234.71,9284.0,225.3208,225.3688,225.3112,225.3208,9284.0
2022-08-12 13:00:00,234.7,234.77,234.7,234.7,1819.0,225.3112,225.3784,225.3112,225.3112,1819.0
2022-08-12 13:05:00,234.7,234.84,234.7,234.84,815.0,225.3112,225.4456,225.3112,225.4456,815.0
2022-08-12 13:10:00,234.88,234.88,234.81,234.81,2805.0,225.484,225.484,225.4168,225.4168,2805.0
2022-08-12 13:15:00,234.86,234.9,234.83,234.88,1677.0,225.4648,225.5032,225.436,225.484,1677.0
2022-08-12 13:20:00,234.92,234.92,234.88,234.88,2454.0,225.5224,225.5224,225.484,225.484,2454.0
2022-08-12 13:25:00,234.9,234.94,234.89,234.93,3316.0,225.5032,225.5416,225.4936,225.532,3316.0
2022-08-12 13:30:00,234.94,234.95,234.91,234.95,6292.0,225.5416,225.5512,225.5128,225.5512,6292.0
2022-08-12 13:35:00,234.99,234.99,234.89,234.93,1536.0,225.5896,225.5896,225.4936,225.532,1536.0
2022-08-12 13:40:00,234.97,234.99,234.93,234.95,6733.0,225.5704,225.5896,225.532,225.5512,6733.0
2022-08-12 13:45:00,234.94,234.99,234.94,234.98,981.0,225.5416,225.5896,225.5416,225.58,981.0
2022-08-12 13:50:00,234.99,235.15,234.98,235.1,5458.0,225.5896,225.7432,225.58,225.6952,5458.0
2022-08-12 13:55:00,235.1,235.1,235.03,235.04,2965.0,225.6952,225.6952,225.628,225.6376,2965.0
2022-08-12 14:00:00,235.05,235.09,235.02,235.06,4639.0,225.6472,225.6856,225.6184,225.6568,4639.0
2022-08-12 14:05:00,235.04,235.04,235.01,235.01,600.0,225.6376,225.6376,225.6088,225.6088,600.0
2022-08-12 14:10:00,235.03,235.14,235.02,235.14,2970.0,225.628,225.7336,225.6184,225.7336,2970.0
2022-08-12 14:15:00,235.13,235.23,235.1,235.12,6566.0,225.724,225.82,225.6952,225.7144,6566.0
2022-08-12 14:20:00,235.13,235.14,235.11,235.11,790.0,225.724,225.7336,225.7048,225.7048,790.0
2022-08-12 14:25:00,235.13,235.26,235.13,235.26,1790.0,225.724,225.8488,225.724,225.8488,1790.0
2022-08-12 14:30:00,235.25,235.55,235.25,235.55,9018.0,225.8392,226.1272,225.8392,226.1272,9018.0
2022-08-12 14:35:00,235.58,235.58,235.44,235.46,2624.0,226.156,226.156,226.0216,226.0408,2624.0
2022-08-12 14:40:00,235.47,235.56,235.44,235.52,168458.0,226.0504,226.1368,226.0216,226.0984,168458.0
2022-08-12 14:45:00,235.53,235.56,235.52,235.54,5465.0,226.108,226.1368,226.0984,226.1176,5465.0
2022-08-12 14:50:00,235.55,235.57,235.48,235.48,30900.0,226.1272,226.1464,226.06,226.06,30900.0
2022-08-12 14:55:00,235.48,235.58,235.45,235.57,2531.0,226.06,226.156,226.0312,226.1464,2531.0
2022-08-12 15:00:00,235.56,235.66,235.51,235.64,6497.0,226.1368,226.2328,226.0888,226.2136,6497.0
2022-08-12 15:05:00,235.65,235.76,235.65,235.74,6884.0,226.2232,226.3288,226.2232,226.3096,6884.0
2022-08-12 15:10:00,235.75,235.95,235.74,235.92,2584.0,226.3192,226.5112,226.3096,226.4824,2584.0
2022-08-12 15:15:00,235.85,235.98,235.84,235.91,2800.0,226.4152,226.54,226.4056,226.4728,2800.0
2022-08-12 15:20:00,235.88,235.88,235.7,235.7,2580.0,226.444,226.444,226.2712,226.2712,2580.0
2022-08-12 15:25:00,235.75,235.92,235.74,235.92,1597.0,226.3192,226.4824,226.3096,226.4824,1597.0
2022-08-12 15:30:00,235.88,235.95,235.79,235.82,6431.0,226.444,226.5112,226.3576,226.3864,6431.0
2022-08-12 15:35:00,235.82,235.87,235.78,235.84,4006.0,226.3864,226.4344,226.348,226.4056,4006.0
2022-08-12 15:40:00,235.86,236.05,235.85,236.03,3915.0,226.4248,226.6072,226.4152,226.588,3915.0
2022-08-12 15:45:00,236.03,236.03,235.84,236.02,7621.0,226.588,226.588,226.4056,226.5784,7621.0
2022-08-12 15:50:00,236.05,236.12,235.93,236.06,14042.0,226.6072,226.6744,226.492,226.6168,14042.0
2022-08-12 15:55:00,236.02,236.36,235.99,236.25,55868.0,226.5784,226.9048,226.5496,226.7992,55868.0
2022-08-15 09:30:00,234.78,235.48,234.78,235.48,9505.0,225.388,226.06,225.388,226.06,9505.0
2022-08-15 09:35:00,235.26,235.44,235.25,235.44,690.0,225.8488,226.0216,225.8392,226.0216,690.0
2022-08-15 09:40:00,235.15,235.35,235.14,235.33,11018.0,225.7432,225.9352,225.7336,225.916,11018.0
2022-08-15 09:45:00,235.38,235.56,235.37,235.39,2489.0,225.964,226.1368,225.9544,225.9736,2489.0
2022-08-15 09:50:00,235.43,235.98,235.41,235.98,2799.0,226.012,226.54,225.9928,226.54,2799.0
2022-08-15 09:55:00,236.11,236.29,236.11,236.25,5847.0,226.6648,226.8376,226.6648,226.7992,5847.0
2022-08-15 10:00:00,236.05,236.05,235.89,235.9,1664.0,226.6072,226.6072,226.4536,226.4632,1664.0
2022-08-15 10:05:00,235.97,235.97,235.9,235.93,861.0,226.5304,226.5304,226.4632,226.492,861.0
2022-08-15 10:10:00,235.7,235.74,235.7,235.74,300.0,226.2712,226.3096,226.2712,226.3096,300.0
2022-08-15 10:15:00,235.55,235.63,235.53,235.63,649.0,226.1272,226.204,226.108,226.204,649.0
2022-08-15 10:20:00,235.49,235.57,235.4,235.56,7832.0,226.0696,226.1464,225.9832,226.1368,7832.0
2022-08-15 10:25:00,235.38,235.55,235.38,235.55,8816.0,225.964,226.1272,225.964,226.1272,8816.0
2022-08-15 10:30:00,235.85,235.93,235.85,235.9,77507.0,226.4152,226.492,226.4152,226.4632,77507.0
2022-08-15 10:35:00,235.91,235.93,235.73,235.79,4892.0,226.4728,226.492,226.3,226.3576,4892.0
2022-08-15 10:40:00,235.81,235.97,235.77,235.8,10442.0,226.3768,226.5304,226.3384,226.3672,10442.0
2022-08-15 10:45:00,235.81,235.81,235.56,235.56,5818.0,226.3768,226.3768,226.1368,226.1368,5818.0
2022-08-15 10:50:00,235.56,235.64,235.51,235.58,4278.0,226.1368,226.2136,226.0888,226.156,4278.0
2022-08-15 10:55:00,235.58,235.6,235.46,235.51,6755.0,226.156,226.1752,226.0408,226.0888,6755.0
2022-08-15 11:00:00,235.45,235.64,235.41,235.6,2900.0,226.0312,226.2136,225.9928,226.1752,2900.0
2022-08-15 11:05:00,235.68,235.75,235.49,235.49,2000.0,226.252,226.3192,226.0696,226.0696,2000.0
2022-08-15 11:10:00,235.5,235.51,235.33,235.36,9286.0,226.0792,226.0888,225.916,225.9448,9286.0
2022-08-15 11:15:00,235.46,235.6,235.42,235.59,3905.0,226.0408,226.1752,226.0024,226.1656,3905.0
2022-08-15 11:20:00,235.56,235.74,235.55,235.68,71598.0,226.1368,226.3096,226.1272,226.252,71598.0
2022-08-15 11:25:00,235.68,235.78,235.66,235.78,6852.0,226.252,226.348,226.2328,226.348,6852.0
2022-08-15 11:30:00,235.83,235.92,235.79,235.84,2736.0,226.396,226.4824,226.3576,226.4056,2736.0
2022-08-15 11:35:00,235.95,236.07,235.93,236.07,3367.0,226.5112,226.6264,226.492,226.6264,3367.0
2022-08-15 11:40:00,236.1,236.37,236.06,236.35,2981.0,226.6552,226.9144,226.6168,226.8952,2981.0
2022-08-15 11:45:00,236.44,236.68,236.43,236.68,25632.0,226.9816,227.212,226.972,227.212,25632.0
2022-08-15 11:50:00,236.68,236.83,236.64,236.78,13640.0,227.212,227.356,227.1736,227.308,13640.0
2022-08-15 11:55:00,236.76,236.85,236.7,236.74,4776.0,227.2888,227.3752,227.2312,227.2696,4776.0
2022-08-15 12:00:00,236.71,236.71,236.63,236.7,8363.0,227.2408,227.2408,227.164,227.2312,8363.0
2022-08-15 12:05:00,236.75,236.75,236.66,236.66,1843.0,227.2792,227.2792,227.1928,227.1928,1843.0
2022-08-15 12:10:00,236.67,236.8,236.67,236.79,650.0,227.2024,227.3272,227.2024,227.3176,650.0
2022-08-15 12:15:00,236.85,236.93,236.78,236.78,1266.0,227.3752,227.452,227.308,227.308,1266.0
2022-08-15 12:20:00,236.81,236.83,236.76,236.79,8723.0,227.3368,227.356,227.2888,227.3176,8723.0
2022-08-15 12:25:00,236.84,236.88,236.79,236.88,1459.0,227.3656,227.404,227.3176,227.404,1459.0
2022-08-15 12:30:00,237.02,237.04,236.98,237.04,1383.0,227.5384,227.5576,227.5,227.5576,1383.0
2022-08-15 12:35:00,236.96,236.96,236.9,236.91,1641.0,227.4808,227.4808,227.4232,227.4328,1641.0
2022-08-15 12:40:00,236.89,237.0,236.88,237.0,1500.0,227.4136,227.5192,227.404,227.5192,1500.0
2022-08-15 12:45:00,236.9,236.98,236.9,236.93,1100.0,227.4232,227.5,227.4232,227.452,1100.0
2022-08-15 12:50:00,237.0,237.05,237.0,237.04,895.0,227.5192,227.5672,227.5192,227.5576,895.0
2022-08-15 12:55:00,237.16,237.18,237.08,237.13,2347.0,227.6728,227.692,227.596,227.644,2347.0
2022-08-15 13:00:00,237.09,237.09,236.99,236.99,1200.0,227.6056,227.6056,227.5096,227.5096,1200.0
2022-08-15 13:05:00,237.07,237.29,237.06,237.13,7670.0,227.5864,227.7976,227.5768,227.644,7670.0
2022-08-15 13:10:00,237.18,237.19,237.07,237.07,1974.0,227.692,227.7016,227.5864,227.5864,1974.0
2022-08-15 13:15:00,237.1,237.1,236.94,236.94,700.0,227.6152,227.6152,227.4616,227.4616,700.0
2022-08-15 13:20:00,236.88,237.03,236.88,237.03,920.0,227.404,227.548,227.404,227.548,920.0
2022-08-15 13:25:00,237.03,237.06,236.99,236.99,1555.0,227.548,227.5768,227.5096,227.5096,1555.0
2022-08-15 13:30:00,237.07,237.07,236.92,236.92,4322.0,227.5864,227.5864,227.4424,227.4424,4322.0
2022-08-15 13:35:00,236.92,236.92,236.8,236.8,700.0,227.4424,227.4424,227.3272,227.3272,700.0
2022-08-15 13:40:00,236.84,236.86,236.76,236.77,2963.0,227.3656,227.3848,227.2888,227.2984,2963.0
2022-08-15 13:45:00,236.77,236.92,236.77,236.9,2637.0,227.2984,227.4424,227.2984,227.4232,2637.0
2022-08-15 13:50:00,236.9,236.95,236.88,236.92,3200.0,227.4232,227.4712,227.404,227.4424,3200.0
2022-08-15 13:55:00,236.94,236.95,236.91,236.92,943.0,227.4616,227.4712,227.4328,227.4424,943.0
2022-08-15 14:00:00,236.98,236.98,236.92,236.95,1587.0,227.5,227.5,227.4424,227.4712,1587.0
2022-08-15 14:05:00,236.9,236.96,236.81,236.81,1150.0,227.4232,227.4808,227.3368,227.3368,1150.0
2022-08-15 14:10:00,236.79,236.86,236.75,236.84,2042.0,227.3176,227.3848,227.2792,227.3656,2042.0
2022-08-15 14:15:00,236.9,236.99,236.9,236.99,1926.0,227.4232,227.5096,227.4232,227.5096,1926.0
2022-08-15 14:20:00,237.04,237.04,236.87,236.92,7499.0,227.5576,227.5576,227.3944,227.4424,7499.0
2022-08-15 14:25:00,236.89,236.98,236.84,236.98,6390.0,227.4136,227.5,227.3656,227.5,6390.0
2022-08-15 14:30:00,237.03,237.19,237.01,237.11,6610.0,227.548,227.7016,227.5288,227.6248,6610.0
2022-08-15 14:35:00,237.14,237.19,237.13,237.19,1409.0,227.6536,227.7016,227.644,227.7016,1409.0
2022-08-15 14:40:00,237.19,237.19,237.11,237.13,1115.0,227.7016,227.7016,227.6248,227.644,1115.0
2022-08-15 14:45:00,237.12,237.2,237.08,237.2,2302.0,227.6344,227.7112,227.596,227.7112,2302.0
2022-08-15 14:50:00,237.19,237.22,237.14,237.14,2029.0,227.7016,227.7304,227.6536,227.6536,2029.0
2022-08-15 14:55:00,237.24,237.27,237.2,237.21,7782.0,227.7496,227.7784,227.7112,227.7208,7782.0
2022-08-15 15:00:00,237.27,237.28,237.21,237.23,3609.0,227.7784,227.788,227.7208,227.74,3609.0
2022-08-15 15:05:00,237.24,237.29,237.13,237.13,3641.0,227.7496,227.7976,227.644,227.644,3641.0
2022-08-15 15:10:00,237.09,237.28,237.09,237.23,8666.0,227.6056,227.788,227.6056,227.74,8666.0
2022-08-15 15:15:00,237.26,237.32,237.24,237.31,1928.0,227.7688,227.8264,227.7496,227.8168,1928.0
2022-08-15 15:20:00,237.33,237.43,237.33,237.37,3627.0,227.836,227.932,227.836,227.8744,3627.0
2022-08-15 15:25:00,237.41,237.42,237.31,237.35,4075.0,227.9128,227.9224,227.8168,227.8552,4075.0
2022-08-15 15:30:00,237.37,237.38,237.29,237.38,2455.0,227.8744,227.884,227.7976,227.884,2455.0
2022-08-15 15:35:00,237.38,237.38,237.31,237.35,2059.0,227.884,227.884,227.8168,227.8552,2059.0
2022-08-15 15:40:00,237.35,237.36,237.23,237.24,3036.0,227.8552,227.8648,227.74,227.7496,3036.0
2022-08-15 15:45:00,237.24,237.39,237.24,237.39,3445.0,227.7496,227.8936,227.7496,227.8936,3445.0
2022-08-15 15:50:00,237.4,237.47,237.13,237.14,10656.0,227.9032,227.9704,227.644,227.6536,10656.0
2022-08-15 15:55:00,237.13,237.21,237.06,237.2,18152.0,227.644,227.7208,227.5768,227.7112,18152.0
2022-08-16 09:30:00,236.57,237.02,236.5,236.88,14277.0,227.1064,227.5384,227.0392,227.404,14277.0
2022-08-16 09:35:00,237.02,237.08,236.91,236.91,650.0,227.5384,227.596,227.4328,227.4328,650.0
2022-08-16 09:40:00,236.79,236.98,236.75,236.75,1444.0,227.3176,227.5,227.2792,227.2792,1444.0
2022-08-16 09:45:00,236.79,236.92,236.6,236.6,3354.0,227.3176,227.4424,227.1352,227.1352,3354.0
2022-08-16 09:50:00,236.51,236.66,236.51,236.66,507.0,227.0488,227.1928,227.0488,227.1928,507.0
2022-08-16 09:55:00,236.75,236.85,236.75,236.84,1699.0,227.2792,227.3752,227.2792,227.3656,1699.0
2022-08-16 10:00:00,236.78,236.78,236.27,236.54,7301.0,227.308,227.308,226.8184,227.0776,7301.0
2022-08-16 10:05:00,236.6,236.67,236.58,236.67,1575.0,227.1352,227.2024,227.116,227.2024,1575.0
2022-08-16 10:10:00,236.65,236.8,236.65,236.7,1300.0,227.1832,227.3272,227.1832,227.2312,1300.0
2022-08-16 10:15:00,236.48,236.72,236.48,236.72,800.0,227.02,227.2504,227.02,227.2504,800.0
2022-08-16 10:20:00,236.73,236.75,236.72,236.72,752.0,227.26,227.2792,227.2504,227.2504,752.0
2022-08-16 10:25:00,236.65,236.65,236.49,236.5,645.0,227.1832,227.1832,227.0296,227.0392,645.0
2022-08-16 10:30:00,236.4,236.4,236.04,236.04,1711.0,226.9432,226.9432,226.5976,226.5976,1711.0
2022-08-16 10:35:00,236.11,236.15,236.08,236.08,458.0,226.6648,226.7032,226.636,226.636,458.0
2022-08-16 10:40:00,236.27,236.27,236.27,236.27,172.0,226.8184,226.8184,226.8184,226.8184,172.0
2022-08-16 10:45:00,236.32,236.53,236.29,236.48,810.0,226.8664,227.068,226.8376,227.02,810.0
2022-08-16 10:50:00,236.6,236.6,236.48,236.48,1000.0,227.1352,227.1352,227.02,227.02,1000.0
2022-08-16 10:55:00,236.47,236.52,236.39,236.4,1239.0,227.0104,227.0584,226.9336,226.9432,1239.0
2022-08-16 11:00:00,236.35,236.44,236.35,236.37,1792.0,226.8952,226.9816,226.8952,226.9144,1792.0
2022-08-16 11:05:00,236.37,236.54,236.37,236.54,1988.0,226.9144,227.0776,226.9144,227.0776,1988.0
2022-08-16 11:10:00,236.67,236.97,236.66,236.97,18627.0,227.2024,227.4904,227.1928,227.4904,18627.0
2022-08-16 11:15:00,236.96,237.16,236.96,237.16,1575.0,227.4808,227.6728,227.4808,227.6728,1575.0
2022-08-16 11:20:00,237.1,237.1,237.03,237.06,1521.0,227.6152,227.6152,227.548,227.5768,1521.0
2022-08-16 11:25:00,237.03,237.27,237.03,237.27,6500.0,227.548,227.7784,227.548,227.7784,6500.0
2022-08-16 11:30:00,237.22,237.49,237.22,237.34,675.0,227.7304,227.9896,227.7304,227.8456,675.0
2022-08-16 11:35:00,237.4,237.4,237.39,237.39,1693.0,227.9032,227.9032,227.8936,227.8936,1693.0
2022-08-16 11:40:00,237.41,237.46,237.35,237.46,1285.0,227.9128,227.9608,227.8552,227.9608,1285.0
2022-08-16 11:45:00,237.46,237.63,237.44,237.58,2000.0,227.9608,228.124,227.9416,228.076,2000.0
2022-08-16 11:50:00,237.57,237.81,237.57,237.79,2688.0,228.0664,228.2968,228.0664,228.2776,2688.0
2022-08-16 11:55:00,237.85,237.97,237.85,237.86,2894.0,228.3352,228.4504,228.3352,228.3448,2894.0
2022-08-16 12:00:00,237.86,237.91,237.86,237.86,300.0,228.3448,228.3928,228.3448,228.3448,300.0
2022-08-16 12:05:00,237.84,237.84,237.77,237.78,1518.0,228.3256,228.3256,228.2584,228.268,1518.0
2022-08-16 12:10:00,237.77,237.93,237.77,237.93,550.0,228.2584,228.412,228.2584,228.412,550.0
2022-08-16 12:15:00,237.89,238.05,237.89,238.05,1825.0,228.3736,228.5272,228.3736,228.5272,1825.0
2022-08-16 12:20:00,237.9,237.9,237.86,237.86,200.0,228.3832,228.3832,228.3448,228.3448,200.0
2022-08-16 12:25:00,237.88,237.88,237.78,237.79,746.0,228.364,228.364,228.268,228.2776,746.0
2022-08-16 12:30:00,237.76,237.91,237.76,237.89,1195.0,228.2488,228.3928,228.2488,228.3736,1195.0
2022-08-16 12:35:00,237.89,237.9,237.85,237.87,846.0,228.3736,228.3832,228.3352,228.3544,846.0
2022-08-16 12:40:00,237.81,237.81,237.6,237.6,800.0,228.2968,228.2968,228.0952,228.0952,800.0
2022-08-16 12:45:00,237.62,237.66,237.59,237.59,844.0,228.1144,228.1528,228.0856,228.0856,844.0
2022-08-16 12:50:00,237.6,237.68,237.6,237.66,394.0,228.0952,228.172,228.0952,228.1528,394.0
2022-08-16 12:55:00,237.65,237.65,237.62,237.63,4986.0,228.1432,228.1432,228.1144,228.124,4986.0
2022-08-16 13:00:00,237.69,237.72,237.58,237.58,1629.0,228.1816,228.2104,228.076,228.076,1629.0
2022-08-16 13:05:00,237.78,237.83,237.77,237.81,2404.0,228.268,228.316,228.2584,228.2968,2404.0
2022-08-16 13:10:00,237.89,237.94,237.87,237.94,2063.0,228.3736,228.4216,228.3544,228.4216,2063.0
2022-08-16 13:15:00,237.88,237.94,237.87,237.92,1300.0,228.364,228.4216,228.3544,228.4024,1300.0
2022-08-16 13:20:00,237.86,237.88,237.85,237.86,1481.0,228.3448,228.364,228.3352,228.3448,1481.0
2022-08-16 13:25:00,237.97,237.97,237.96,237.96,354.0,228.4504,228.4504,228.4408,228.4408,354.0
2022-08-16 13:30:00,237.93,238.04,237.92,238.04,2631.0,228.412,228.5176,228.4024,228.5176,2631.0
2022-08-16 13:35:00,238.02,238.26,238.0,238.25,7436.0,228.4984,228.7288,228.4792,228.7192,7436.0
2022-08-16 13:40:00,238.22,238.22,238.19,238.22,500.0,228.6904,228.6904,228.6616,228.6904,500.0
2022-08-16 13:45:00,238.21,238.21,238.2,238.2,773.0,228.6808,228.6808,228.6712,228.6712,773.0
2022-08-16 13:50:00,238.25,238.34,238.24,238.34,2898.0,228.7192,228.8056,228.7096,228.8056,2898.0
2022-08-16 13:55:00,238.31,238.36,238.3,238.36,1661.0,228.7768,228.8248,228.7672,228.8248,1661.0
2022-08-16 14:00:00,238.37,238.52,238.37,238.45,5024.0,228.8344,228.9784,228.8344,228.9112,5024.0
2022-08-16 14:05:00,238.44,238.65,238.44,238.65,977.0,228.9016,229.1032,228.9016,229.1032,977.0
2022-08-16 14:10:00,238.67,238.76,238.66,238.69,1100.0,229.1224,229.2088,229.1128,229.1416,1100.0
2022-08-16 14:15:00,238.65,238.74,238.65,238.71,2595.0,229.1032,229.1896,229.1032,229.1608,2595.0
2022-08-16 14:20:00,238.71,238.72,238.62,238.63,4634.0,229.1608,229.1704,229.0744,229.084,4634.0
2022-08-16 14:25:00,238.65,238.66,238.45,238.53,1117.0,229.1032,229.1128,228.9112,228.988,1117.0
2022-08-16 14:30:00,238.46,238.47,238.19,238.21,1469.0,228.9208,228.9304,228.6616,228.6808,1469.0
2022-08-16 14:35:00,238.2,238.2,237.58,237.58,1564.0,228.6712,228.6712,228.076,228.076,1564.0
2022-08-16 14:40:00,237.59,237.61,237.35,237.35,1650.0,228.0856,228.1048,227.8552,227.8552,1650.0
2022-08-16 14:45:00,237.34,237.34,236.81,236.94,6466.0,227.8456,227.8456,227.3368,227.4616,6466.0
2022-08-16 14:50:00,236.96,237.03,236.88,236.99,1690.0,227.4808,227.548,227.404,227.5096,1690.0
2022-08-16 14:55:00,237.07,237.39,237.07,237.37,800.0,227.5864,227.8936,227.5864,227.8744,800.0
2022-08-16 15:00:00,237.27,237.3,236.92,237.01,6574.0,227.7784,227.8072,227.4424,227.5288,6574.0
2022-08-16 15:05:00,237.01,237.21,237.01,237.21,495.0,227.5288,227.7208,227.5288,227.7208,495.0
2022-08-16 15:10:00,237.17,237.2,237.07,237.19,18693.0,227.6824,227.7112,227.5864,227.7016,18693.0
2022-08-16 15:15:00,237.19,237.29,237.13,237.27,500.0,227.7016,227.7976,227.644,227.7784,500.0
2022-08-16 15:20:00,237.25,237.44,237.22,237.41,5549.0,227.7592,227.9416,227.7304,227.9128,5549.0
2022-08-16 15:25:00,237.5,237.58,237.45,237.58,907.0,227.9992,228.076,227.9512,228.076,907.0
2022-08-16 15:30:00,237.7,237.75,237.64,237.73,5956.0,228.1912,228.2392,228.1336,228.22,5956.0
2022-08-16 15:35:00,237.77,237.77,237.67,237.69,2328.0,228.2584,228.2584,228.1624,228.1816,2328.0
2022-08-16 15:40:00,237.69,237.69,237.55,237.58,805.0,228.1816,228.1816,228.0472,228.076,805.0
2022-08-16 15:45:00,237.65,238.01,237.64,237.96,2427.0,228.1432,228.4888,228.1336,228.4408,2427.0
2022-08-16 15:50:00,237.98,238.0,237.76,237.79,10512.0,228.46,228.4792,228.2488,228.2776,10512.0
2022-08-16 15:55:00,237.78,237.81,237.56,237.65,22863.0,228.268,228.2968,228.0568,228.1432,22863.0
2022-08-17 09:30:00,235.41,235.85,235.41,235.78,27787.0,225.9928,226.4152,225.9928,226.348,27787.0
2022-08-17 09:35:00,235.92,236.15,235.83,235.84,1723.0,226.4824,226.7032,226.396,226.4056,1723.0
2022-08-17 09:40:00,235.84,235.84,235.42,235.55,3959.0,226.4056,226.4056,226.0024,226.1272,3959.0
2022-08-17 09:45:00,235.5,235.5,235.5,235.5,200.0,226.0792,226.0792,226.0792,226.0792,200.0
2022-08-17 09:50:00,235.69,235.71,235.51,235.7,428.0,226.2616,226.2808,226.0888,226.2712,428.0
2022-08-17 09:55:00,235.83,235.83,235.83,235.83,155.0,226.396,226.396,226.396,226.396,155.0
2022-08-17 10:00:00,235.95,235.95,235.7,235.7,540.0,226.5112,226.5112,226.2712,226.2712,540.0
2022-08-17 10:05:00,235.96,236.02,235.86,235.87,305.0,226.5208,226.5784,226.4248,226.4344,305.0
2022-08-17 10:10:00,235.56,235.6,235.54,235.54,539.0,226.1368,226.1752,226.1176,226.1176,539.0
2022-08-17 10:15:00,235.53,235.68,235.52,235.6,4072.0,226.108,226.252,226.0984,226.1752,4072.0
2022-08-17 10:20:00,235.69,235.72,235.69,235.72,536.0,226.2616,226.2904,226.2616,226.2904,536.0
2022-08-17 10:25:00,235.72,235.72,235.72,235.72,0.0,226.2904,226.2904,226.2904,226.2904,0.0
2022-08-17 10:30:00,235.59,235.66,235.55,235.66,1000.0,226.1656,226.2328,226.1272,226.2328,1000.0
2022-08-17 10:35:00,235.28,235.28,235.27,235.27,610.0,225.868,225.868,225.8584,225.8584,610.0
2022-08-17 10:40:00,235.39,235.61,235.39,235.61,3658.0,225.9736,226.1848,225.9736,226.1848,3658.0
2022-08-17 10:45:00,235.61,235.68,235.56,235.58,37988.0,226.1848,226.252,226.1368,226.156,37988.0
2022-08-17 10:50:00,235.51,235.54,235.02,235.05,4726.0,226.0888,226.1176,225.6184,225.6472,4726.0
2022-08-17 10:55:00,235.04,235.07,235.04,235.05,600.0,225.6376,225.6664,225.6376,225.6472,600.0
2022-08-17 11:00:00,235.08,235.17,235.07,235.08,1280.0,225.676,225.7624,225.6664,225.676,1280.0
2022-08-17 11:05:00,235.17,235.29,235.13,235.18,1020.0,225.7624,225.8776,225.724,225.772,1020.0
2022-08-17 11:10:00,235.19,235.27,235.11,235.11,592.0,225.7816,225.8584,225.7048,225.7048,592.0
2022-08-17 11:15:00,235.06,235.28,235.06,235.24,1196.0,225.6568,225.868,225.6568,225.8296,1196.0
2022-08-17 11:20:00,235.25,235.46,235.25,235.46,800.0,225.8392,226.0408,225.8392,226.0408,800.0
2022-08-17 11:25:00,235.32,235.33,235.26,235.26,600.0,225.9064,225.916,225.8488,225.8488,600.0
2022-08-17 11:30:00,235.44,235.57,235.19,235.27,8521.0,226.0216,226.1464,225.7816,225.8584,8521.0
2022-08-17 11:35:00,235.11,235.11,235.01,235.07,18063.0,225.7048,225.7048,225.6088,225.6664,18063.0
2022-08-17 11:40:00,235.02,235.02,234.72,234.72,12300.0,225.6184,225.6184,225.3304,225.3304,12300.0
2022-08-17 11:45:00,234.74,234.74,234.54,234.57,5177.0,225.3496,225.3496,225.1576,225.1864,5177.0
2022-08-17 11:50:00,234.67,234.71,234.56,234.71,3600.0,225.2824,225.3208,225.1768,225.3208,3600.0
2022-08-17 11:55:00,234.78,234.78,234.7,234.72,805.0,225.388,225.388,225.3112,225.3304,805.0
2022-08-17 12:00:00,234.74,234.93,234.74,234.93,1400.0,225.3496,225.532,225.3496,225.532,1400.0
2022-08-17 12:05:00,235.0,235.12,234.95,234.95,1634.0,225.5992,225.7144,225.5512,225.5512,1634.0
2022-08-17 12:10:00,234.94,234.94,234.89,234.9,1013.0,225.5416,225.5416,225.4936,225.5032,1013.0
2022-08-17 12:15:00,234.95,235.04,234.94,235.04,922.0,225.5512,225.6376,225.5416,225.6376,922.0
2022-08-17 12:20:00,235.07,235.24,235.07,235.24,2658.0,225.6664,225.8296,225.6664,225.8296,2658.0
2022-08-17 12:25:00,235.33,235.41,235.27,235.41,1109.0,225.916,225.9928,225.8584,225.9928,1109.0
2022-08-17 12:30:00,235.41,235.44,235.31,235.43,6310.0,225.9928,226.0216,225.8968,226.012,6310.0
2022-08-17 12:35:00,235.43,235.74,235.43,235.74,6687.0,226.012,226.3096,226.012,226.3096,6687.0
2022-08-17 12:40:00,235.64,235.69,235.64,235.68,400.0,226.2136,226.2616,226.2136,226.252,400.0
2022-08-17 12:45:00,235.73,235.73,235.66,235.67,5473.0,226.3,226.3,226.2328,226.2424,5473.0
2022-08-17 12:50:00,235.6,235.61,235.53,235.56,2600.0,226.1752,226.1848,226.108,226.1368,2600.0
2022-08-17 12:55:00,235.58,235.63,235.5,235.62,1170.0,226.156,226.204,226.0792,226.1944,1170.0
2022-08-17 13:00:00,235.52,235.53,235.34,235.53,5684.0,226.0984,226.108,225.9256,226.108,5684.0
2022-08-17 13:05:00,235.58,235.62,235.49,235.5,2114.0,226.156,226.1944,226.0696,226.0792,2114.0
2022-08-17 13:10:00,235.57,235.66,235.56,235.65,527.0,226.1464,226.2328,226.1368,226.2232,527.0
2022-08-17 13:15:00,235.67,235.74,235.45,235.45,3392.0,226.2424,226.3096,226.0312,226.0312,3392.0
2022-08-17 13:20:00,235.49,235.62,235.49,235.62,1273.0,226.0696,226.1944,226.0696,226.1944,1273.0
2022-08-17 13:25:00,235.54,235.82,235.54,235.82,4299.0,226.1176,226.3864,226.1176,226.3864,4299.0
2022-08-17 13:30:00,235.83,235.91,235.61,235.65,13646.0,226.396,226.4728,226.1848,226.2232,13646.0
2022-08-17 13:35:00,235.75,235.76,235.65,235.75,5850.0,226.3192,226.3288,226.2232,226.3192,5850.0
2022-08-17 13:40:00,235.72,235.88,235.72,235.74,12440.0,226.2904,226.444,226.2904,226.3096,12440.0
2022-08-17 13:45:00,235.79,235.8,235.69,235.77,14588.0,226.3576,226.3672,226.2616,226.3384,14588.0
2022-08-17 13:50:00,235.79,235.87,235.78,235.87,4162.0,226.3576,226.4344,226.348,226.4344,4162.0
2022-08-17 13:55:00,235.7,235.72,235.66,235.71,1200.0,226.2712,226.2904,226.2328,226.2808,1200.0
2022-08-17 14:00:00,235.73,236.45,235.62,236.3,11534.0,226.3,226.9912,226.1944,226.8472,11534.0
2022-08-17 14:05:00,236.27,236.63,235.81,236.63,2430.0,226.8184,227.164,226.3768,227.164,2430.0
2022-08-17 14:10:00,236.37,236.8,236.29,236.8,2867.0,226.9144,227.3272,226.8376,227.3272,2867.0
2022-08-17 14:15:00,237.05,237.05,236.51,236.71,5795.0,227.5672,227.5672,227.0488,227.2408,5795.0
2022-08-17 14:20:00,236.6,236.6,236.26,236.41,3400.0,227.1352,227.1352,226.8088,226.9528,3400.0
2022-08-17 14:25:00,236.48,236.79,236.4,236.79,900.0,227.02,227.3176,226.9432,227.3176,900.0
2022-08-17 14:30:00,236.84,237.02,236.65,236.98,4817.0,227.3656,227.5384,227.1832,227.5,4817.0
2022-08-17 14:35:00,236.99,237.25,236.99,237.25,1546.0,227.5096,227.7592,227.5096,227.7592,1546.0
2022-08-17 14:40:00,237.06,237.07,236.79,236.84,5922.0,227.5768,227.5864,227.3176,227.3656,5922.0
2022-08-17 14:45:00,236.62,236.76,236.49,236.68,2900.0,227.1544,227.2888,227.0296,227.212,2900.0
2022-08-17 14:50:00,236.61,236.74,236.4,236.45,22442.0,227.1448,227.2696,226.9432,226.9912,22442.0
2022-08-17 14:55:00,236.38,236.63,236.33,236.33,4937.0,226.924,227.164,226.876,226.876,4937.0
2022-08-17 15:00:00,236.31,236.59,236.31,236.59,977.0,226.8568,227.1256,226.8568,227.1256,977.0
2022-08-17 15:05:00,236.68,236.73,236.43,236.43,1281.0,227.212,227.26,226.972,226.972,1281.0
2022-08-17 15:10:00,236.11,236.11,235.52,235.68,1400.0,226.6648,226.6648,226.0984,226.252,1400.0
2022-08-17 15:15:00,235.88,235.88,235.73,235.77,1828.0,226.444,226.444,226.3,226.3384,1828.0
2022-08-17 15:20:00,235.61,235.88,235.54,235.88,5285.0,226.1848,226.444,226.1176,226.444,5285.0
2022-08-17 15:25:00,235.93,236.07,235.8,235.97,7736.0,226.492,226.6264,226.3672,226.5304,7736.0
2022-08-17 15:30:00,235.79,235.87,235.74,235.86,2848.0,226.3576,226.4344,226.3096,226.4248,2848.0
2022-08-17 15:35:00,235.81,236.01,235.81,235.86,4541.0,226.3768,226.5688,226.3768,226.4248,4541.0
2022-08-17 15:40:00,235.89,236.04,235.88,235.96,45813.0,226.4536,226.5976,226.444,226.5208,45813.0
2022-08-17 15:45:00,235.91,235.91,235.63,235.65,8998.0,226.4728,226.4728,226.204,226.2232,8998.0
2022-08-17 15:50:00,235.6,235.8,235.41,235.8,7889.0,226.1752,226.3672,225.9928,226.3672,7889.0
2022-08-17 15:55:00,235.73,235.79,235.59,235.66,30731.0,226.3,226.3576,226.1656,226.2328,30731.0
2022-08-18 09:30:00,235.84,235.84,235.8,235.8,3245.0,226.4056,226.4056,226.3672,226.3672,3245.0
2022-08-18 09:35:00,235.55,235.82,235.28,235.82,10112.0,226.1272,226.3864,225.868,226.3864,10112.0
2022-08-18 09:40:00,235.53,235.56,235.53,235.56,200.0,226.108,226.1368,226.108,226.1368,200.0
2022-08-18 09:45:00,235.74,235.74,235.31,235.31,1900.0,226.3096,226.3096,225.8968,225.8968,1900.0
2022-08-18 09:50:00,235.31,235.48,235.31,235.44,938.0,225.8968,226.06,225.8968,226.0216,938.0
2022-08-18 09:55:00,235.43,235.43,235.27,235.27,5971.0,226.012,226.012,225.8584,225.8584,5971.0
2022-08-18 10:00:00,235.24,235.25,235.07,235.25,9046.0,225.8296,225.8392,225.6664,225.8392,9046.0
2022-08-18 10:05:00,235.18,235.32,235.12,235.17,8483.0,225.772,225.9064,225.7144,225.7624,8483.0
2022-08-18 10:10:00,235.23,235.33,235.23,235.33,300.0,225.82,225.916,225.82,225.916,300.0
2022-08-18 10:15:00,235.3,235.45,235.3,235.43,10490.0,225.8872,226.0312,225.8872,226.012,10490.0
2022-08-18 10:20:00,235.52,235.53,235.52,235.52,800.0,226.0984,226.108,226.0984,226.0984,800.0
2022-08-18 10:25:00,235.5,235.62,235.38,235.38,2644.0,226.0792,226.1944,225.964,225.964,2644.0
2022-08-18 10:30:00,235.33,235.49,235.23,235.49,2505.0,225.916,226.0696,225.82,226.0696,2505.0
2022-08-18 10:35:00,235.46,235.57,235.41,235.57,3652.0,226.0408,226.1464,225.9928,226.1464,3652.0
2022-08-18 10:40:00,235.75,235.88,235.75,235.78,11162.0,226.3192,226.444,226.3192,226.348,11162.0
2022-08-18 10:45:00,235.77,236.05,235.76,236.04,2826.0,226.3384,226.6072,226.3288,226.5976,2826.0
2022-08-18 10:50:00,236.04,236.04,235.82,235.83,2710.0,226.5976,226.5976,226.3864,226.396,2710.0
2022-08-18 10:55:00,235.87,235.87,235.63,235.7,1035.0,226.4344,226.4344,226.204,226.2712,1035.0
2022-08-18 11:00:00,235.74,235.88,235.74,235.88,400.0,226.3096,226.444,226.3096,226.444,400.0
2022-08-18 11:05:00,235.42,235.6,235.42,235.59,1200.0,226.0024,226.1752,226.0024,226.1656,1200.0
2022-08-18 11:10:00,235.62,235.85,235.62,235.83,3041.0,226.1944,226.4152,226.1944,226.396,3041.0
2022-08-18 11:15:00,235.82,236.01,235.79,235.98,2422.0,226.3864,226.5688,226.3576,226.54,2422.0
2022-08-18 11:20:00,235.93,235.93,235.83,235.83,1843.0,226.492,226.492,226.396,226.396,1843.0
2022-08-18 11:25:00,236.12,236.21,236.07,236.07,1543.0,226.6744,226.7608,226.6264,226.6264,1543.0
2022-08-18 11:30:00,236.16,236.32,236.11,236.27,7342.0,226.7128,226.8664,226.6648,226.8184,7342.0
2022-08-18 11:35:00,236.23,236.33,236.23,236.33,3714.0,226.78,226.876,226.78,226.876,3714.0
2022-08-18 11:40:00,236.36,236.45,236.36,236.45,600.0,226.9048,226.9912,226.9048,226.9912,600.0
2022-08-18 11:45:00,236.39,236.39,236.39,236.39,1000.0,226.9336,226.9336,226.9336,226.9336,1000.0
2022-08-18 11:50:00,236.43,236.5,236.32,236.4,6990.0,226.972,227.0392,226.8664,226.9432,6990.0
2022-08-18 11:55:00,236.45,236.48,236.24,236.29,1427.0,226.9912,227.02,226.7896,226.8376,1427.0
2022-08-18 12:00:00,236.26,236.37,236.26,236.33,5300.0,226.8088,226.9144,226.8088,226.876,5300.0
2022-08-18 12:05:00,236.35,236.35,236.21,236.21,200.0,226.8952,226.8952,226.7608,226.7608,200.0
2022-08-18 12:10:00,236.28,236.28,236.17,236.17,683.0,226.828,226.828,226.7224,226.7224,683.0
2022-08-18 12:15:00,236.21,236.21,236.13,236.15,351.0,226.7608,226.7608,226.684,226.7032,351.0
2022-08-18 12:20:00,235.81,235.81,235.67,235.67,5062.0,226.3768,226.3768,226.2424,226.2424,5062.0
2022-08-18 12:25:00,235.75,235.75,235.55,235.61,1525.0,226.3192,226.3192,226.1272,226.1848,1525.0
2022-08-18 12:30:00,235.55,235.69,235.55,235.67,750.0,226.1272,226.2616,226.1272,226.2424,750.0
2022-08-18 12:35:00,235.67,235.67,235.67,235.67,0.0,226.2424,226.2424,226.2424,226.2424,0.0
2022-08-18 12:40:00,235.6,235.6,235.43,235.43,574.0,226.1752,226.1752,226.012,226.012,574.0
2022-08-18 12:45:00,235.53,235.55,235.53,235.55,255.0,226.108,226.1272,226.108,226.1272,255.0
2022-08-18 12:50:00,235.52,235.54,235.52,235.53,421.0,226.0984,226.1176,226.0984,226.108,421.0
2022-08-18 12:55:00,235.49,235.49,235.48,235.49,498.0,226.0696,226.0696,226.06,226.0696,498.0
2022-08-18 13:00:00,235.53,235.54,235.49,235.53,3563.0,226.108,226.1176,226.0696,226.108,3563.0
2022-08-18 13:05:00,235.51,235.66,235.51,235.65,747.0,226.0888,226.2328,226.0888,226.2232,747.0
2022-08-18 13:10:00,235.79,235.9,235.62,235.62,4626.0,226.3576,226.4632,226.1944,226.1944,4626.0
2022-08-18 13:15:00,235.61,235.68,235.61,235.68,2217.0,226.1848,226.252,226.1848,226.252,2217.0
2022-08-18 13:20:00,235.82,235.93,235.73,235.73,2775.0,226.3864,226.492,226.3,226.3,2775.0
2022-08-18 13:25:00,235.76,235.76,235.74,235.74,27924.0,226.3288,226.3288,226.3096,226.3096,27924.0
2022-08-18 13:30:00,235.82,235.9,235.82,235.9,3854.0,226.3864,226.4632,226.3864,226.4632,3854.0
2022-08-18 13:35:00,235.9,235.9,235.9,235.9,0.0,226.4632,226.4632,226.4632,226.4632,0.0
2022-08-18 13:40:00,236.05,236.05,236.04,236.04,200.0,226.6072,226.6072,226.5976,226.5976,200.0
2022-08-18 13:45:00,236.01,236.01,235.88,235.88,350.0,226.5688,226.5688,226.444,226.444,350.0
2022-08-18 13:50:00,235.91,235.93,235.9,235.92,434.0,226.4728,226.492,226.4632,226.4824,434.0
2022-08-18 13:55:00,235.84,235.87,235.82,235.82,622.0,226.4056,226.4344,226.3864,226.3864,622.0
2022-08-18 14:00:00,235.81,235.85,235.75,235.75,613.0,226.3768,226.4152,226.3192,226.3192,613.0
2022-08-18 14:05:00,235.83,236.05,235.83,236.05,760.0,226.396,226.6072,226.396,226.6072,760.0
2022-08-18 14:10:00,236.01,236.15,235.98,235.98,3221.0,226.5688,226.7032,226.54,226.54,3221.0
2022-08-18 14:15:00,235.98,236.13,235.98,236.11,1096.0,226.54,226.684,226.54,226.6648,1096.0
2022-08-18 14:20:00,236.12,236.12,236.0,236.08,1690.0,226.6744,226.6744,226.5592,226.636,1690.0
2022-08-18 14:25:00,236.08,236.09,236.05,236.05,1341.0,226.636,226.6456,226.6072,226.6072,1341.0
2022-08-18 14:30:00,236.03,236.03,235.89,235.91,1600.0,226.588,226.588,226.4536,226.4728,1600.0
2022-08-18 14:35:00,235.9,235.92,235.84,235.87,2235.0,226.4632,226.4824,226.4056,226.4344,2235.0
2022-08-18 14:40:00,235.87,236.06,235.87,236.06,1633.0,226.4344,226.6168,226.4344,226.6168,1633.0
2022-08-18 14:45:00,236.06,236.07,235.96,235.98,9538.0,226.6168,226.6264,226.5208,226.54,9538.0
2022-08-18 14:50:00,235.95,236.26,235.95,236.26,1846.0,226.5112,226.8088,226.5112,226.8088,1846.0
2022-08-18 14:55:00,236.27,236.32,236.23,236.24,1147.0,226.8184,226.8664,226.78,226.7896,1147.0
2022-08-18 15:00:00,236.21,236.3,236.21,236.27,700.0,226.7608,226.8472,226.7608,226.8184,700.0
2022-08-18 15:05:00,236.37,236.37,236.3,236.33,5262.0,226.9144,226.9144,226.8472,226.876,5262.0
2022-08-18 15:10:00,236.31,236.43,236.3,236.43,2373.0,226.8568,226.972,226.8472,226.972,2373.0
2022-08-18 15:15:00,236.5,236.63,236.39,236.59,6031.0,227.0392,227.164,226.9336,227.1256,6031.0
2022-08-18 15:20:00,236.63,236.68,236.45,236.66,2246.0,227.164,227.212,226.9912,227.1928,2246.0
2022-08-18 15:25:00,236.58,236.59,236.56,236.59,528.0,227.116,227.1256,227.0968,227.1256,528.0
2022-08-18 15:30:00,236.59,236.72,236.5,236.71,3799.0,227.1256,227.2504,227.0392,227.2408,3799.0
2022-08-18 15:35:00,236.65,236.74,236.65,236.7,7112.0,227.1832,227.2696,227.1832,227.2312,7112.0
2022-08-18 15:40:00,236.64,236.7,236.54,236.6,5020.0,227.1736,227.2312,227.0776,227.1352,5020.0
2022-08-18 15:45:00,236.56,236.56,236.44,236.56,1460.0,227.0968,227.0968,226.9816,227.0968,1460.0
2022-08-18 15:50:00,236.43,236.43,236.14,236.15,1300.0,226.972,226.972,226.6936,226.7032,1300.0
2022-08-18 15:55:00,236.14,236.31,236.04,236.29,5555.0,226.6936,226.8568,226.5976,226.8376,5555.0
2022-08-19 09:30:00,234.71,234.82,234.57,234.63,9378.0,225.3208,225.4264,225.1864,225.244,9378.0
2022-08-19 09:35:00,234.74,234.74,234.38,234.4,400.0,225.3496,225.3496,225.004,225.0232,400.0
2022-08-19 09:40:00,234.49,234.49,234.28,234.28,5318.0,225.1096,225.1096,224.908,224.908,5318.0
2022-08-19 09:45:00,233.87,233.9,233.74,233.86,2153.0,224.5144,224.5432,224.3896,224.5048,2153.0
2022-08-19 09:50:00,233.77,233.77,233.47,233.47,1288.0,224.4184,224.4184,224.1304,224.1304,1288.0
2022-08-19 09:55:00,233.49,233.55,233.38,233.42,4176.0,224.1496,224.2072,224.044,224.0824,4176.0
2022-08-19 10:00:00,233.45,233.68,233.42,233.55,1603.0,224.1112,224.332,224.0824,224.2072,1603.0
2022-08-19 10:05:00,233.53,233.7,233.4,233.4,4533.0,224.188,224.3512,224.0632,224.0632,4533.0
2022-08-19 10:10:00,233.47,233.47,233.39,233.4,1102.0,224.1304,224.1304,224.0536,224.0632,1102.0
2022-08-19 10:15:00,233.4,233.43,233.25,233.42,13939.0,224.0632,224.092,223.9192,224.0824,13939.0
2022-08-19 10:20:00,233.58,233.58,233.34,233.34,994.0,224.236,224.236,224.0056,224.0056,994.0
2022-08-19 10:25:00,233.32,233.5,233.27,233.5,2270.0,223.9864,224.1592,223.9384,224.1592,2270.0
2022-08-19 10:30:00,233.6,233.6,233.5,233.52,407.0,224.2552,224.2552,224.1592,224.1784,407.0
2022-08-19 10:35:00,233.47,233.54,233.44,233.45,2633.0,224.1304,224.1976,224.1016,224.1112,2633.0
2022-08-19 10:40:00,233.39,233.57,233.39,233.57,800.0,224.0536,224.2264,224.0536,224.2264,800.0
2022-08-19 10:45:00,233.6,233.68,233.56,233.64,5992.0,224.2552,224.332,224.2168,224.2936,5992.0
2022-08-19 10:50:00,233.55,233.55,233.26,233.4,1300.0,224.2072,224.2072,223.9288,224.0632,1300.0
2022-08-19 10:55:00,233.37,233.4,233.18,233.22,3100.0,224.0344,224.0632,223.852,223.8904,3100.0
2022-08-19 11:00:00,233.15,233.16,233.02,233.05,1818.0,223.8232,223.8328,223.6984,223.7272,1818.0
2022-08-19 11:05:00,233.02,233.11,232.7,232.74,7882.0,223.6984,223.7848,223.3912,223.4296,7882.0
2022-08-19 11:10:00,232.76,232.8,232.67,232.79,2942.0,223.4488,223.4872,223.3624,223.4776,2942.0
2022-08-19 11:15:00,232.88,232.88,232.86,232.86,2143.0,223.564,223.564,223.5448,223.5448,2143.0
2022-08-19 11:20:00,232.89,232.9,232.75,232.85,1351.0,223.5736,223.5832,223.4392,223.5352,1351.0
2022-08-19 11:25:00,232.81,232.96,232.77,232.96,38393.0,223.4968,223.6408,223.4584,223.6408,38393.0
2022-08-19 11:30:00,233.01,233.01,232.79,232.79,1063.0,223.6888,223.6888,223.4776,223.4776,1063.0
2022-08-19 11:35:00,232.87,233.06,232.87,233.06,328.0,223.5544,223.7368,223.5544,223.7368,328.0
2022-08-19 11:40:00,233.13,233.13,233.13,233.13,200.0,223.804,223.804,223.804,223.804,200.0
2022-08-19 11:45:00,233.11,233.45,233.11,233.27,3000.0,223.7848,224.1112,223.7848,223.9384,3000.0
2022-08-19 11:50:00,233.32,233.33,233.15,233.23,12494.0,223.9864,223.996,223.8232,223.9,12494.0
2022-08-19 11:55:00,233.13,233.16,233.1,233.15,2758.0,223.804,223.8328,223.7752,223.8232,2758.0
2022-08-19 12:00:00,233.06,233.1,232.94,233.0,2273.0,223.7368,223.7752,223.6216,223.6792,2273.0
2022-08-19 12:05:00,232.99,233.03,232.9,232.92,5385.0,223.6696,223.708,223.5832,223.6024,5385.0
2022-08-19 12:10:00,232.95,233.22,232.95,233.2,2541.0,223.6312,223.8904,223.6312,223.8712,2541.0
2022-08-19 12:15:00,233.24,233.37,233.24,233.37,6051.0,223.9096,224.0344,223.9096,224.0344,6051.0
2022-08-19 12:20:00,233.34,233.34,233.26,233.26,3961.0,224.0056,224.0056,223.9288,223.9288,3961.0
2022-08-19 12:25:00,233.26,233.26,233.1,233.14,847.0,223.9288,223.9288,223.7752,223.8136,847.0
2022-08-19 12:30:00,233.08,233.2,233.08,233.2,700.0,223.756,223.8712,223.756,223.8712,700.0
2022-08-19 12:35:00,233.3,233.56,233.3,233.56,1253.0,223.9672,224.2168,223.9672,224.2168,1253.0
2022-08-19 12:40:00,233.51,233.56,233.44,233.56,900.0,224.1688,224.2168,224.1016,224.2168,900.0
2022-08-19 12:45:00,233.57,233.63,233.44,233.45,1514.0,224.2264,224.284,224.1016,224.1112,1514.0
2022-08-19 12:50:00,233.45,233.6,233.45,233.6,990.0,224.1112,224.2552,224.1112,224.2552,990.0
2022-08-19 12:55:00,233.57,233.72,233.57,233.72,600.0,224.2264,224.3704,224.2264,224.3704,600.0
2022-08-19 13:00:00,233.55,233.69,233.54,233.69,1102.0,224.2072,224.3416,224.1976,224.3416,1102.0
2022-08-19 13:05:00,233.51,233.54,233.48,233.51,1376.0,224.1688,224.1976,224.14,224.1688,1376.0
2022-08-19 13:10:00,233.5,233.55,233.4,233.4,1034.0,224.1592,224.2072,224.0632,224.0632,1034.0
2022-08-19 13:15:00,233.45,233.5,233.4,233.4,1293.0,224.1112,224.1592,224.0632,224.0632,1293.0
2022-08-19 13:20:00,233.38,233.38,233.32,233.35,3068.0,224.044,224.044,223.9864,224.0152,3068.0
2022-08-19 13:25:00,233.33,233.33,233.25,233.27,2404.0,223.996,223.996,223.9192,223.9384,2404.0
2022-08-19 13:30:00,233.19,233.19,232.87,232.93,4843.0,223.8616,223.8616,223.5544,223.612,4843.0
2022-08-19 13:35:00,232.98,232.98,232.89,232.94,1258.0,223.66,223.66,223.5736,223.6216,1258.0
2022-08-19 13:40:00,232.95,233.05,232.94,233.05,1504.0,223.6312,223.7272,223.6216,223.7272,1504.0
2022-08-19 13:45:00,233.06,233.11,233.06,233.11,500.0,223.7368,223.7848,223.7368,223.7848,500.0
2022-08-19 13:50:00,233.12,233.26,233.11,233.26,1521.0,223.7944,223.9288,223.7848,223.9288,1521.0
2022-08-19 13:55:00,233.3,233.35,233.3,233.34,658.0,223.9672,224.0152,223.9672,224.0056,658.0
2022-08-19 14:00:00,233.21,233.28,233.21,233.28,7375.0,223.8808,223.948,223.8808,223.948,7375.0
2022-08-19 14:05:00,233.29,233.32,233.2,233.22,911.0,223.9576,223.9864,223.8712,223.8904,911.0
2022-08-19 14:10:00,233.22,233.23,232.97,232.97,1490.0,223.8904,223.9,223.6504,223.6504,1490.0
2022-08-19 14:15:00,232.94,232.94,232.87,232.89,768.0,223.6216,223.6216,223.5544,223.5736,768.0
2022-08-19 14:20:00,232.98,232.99,232.98,232.99,500.0,223.66,223.6696,223.66,223.6696,500.0
2022-08-19 14:25:00,232.94,233.06,232.94,233.05,1205.0,223.6216,223.7368,223.6216,223.7272,1205.0
2022-08-19 14:30:00,232.96,233.11,232.96,233.07,790.0,223.6408,223.7848,223.6408,223.7464,790.0
2022-08-19 14:35:00,233.07,233.08,232.94,232.94,8574.0,223.7464,223.756,223.6216,223.6216,8574.0
2022-08-19 14:40:00,232.79,233.02,232.79,232.98,13335.0,223.4776,223.6984,223.4776,223.66,13335.0
2022-08-19 14:45:00,232.95,233.0,232.89,233.0,3486.0,223.6312,223.6792,223.5736,223.6792,3486.0
2022-08-19 14:50:00,232.98,232.98,232.75,232.75,1958.0,223.66,223.66,223.4392,223.4392,1958.0
2022-08-19 14:55:00,232.78,232.81,232.66,232.69,2565.0,223.468,223.4968,223.3528,223.3816,2565.0
2022-08-19 15:00:00,232.7,232.75,232.45,232.48,1333.0,223.3912,223.4392,223.1512,223.18,1333.0
2022-08-19 15:05:00,232.49,232.55,232.42,232.44,8477.0,223.1896,223.2472,223.1224,223.1416,8477.0
2022-08-19 15:10:00,232.47,232.9,232.47,232.9,6925.0,223.1704,223.5832,223.1704,223.5832,6925.0
2022-08-19 15:15:00,232.88,233.04,232.82,232.88,1055.0,223.564,223.7176,223.5064,223.564,1055.0
2022-08-19 15:20:00,232.92,233.03,232.84,232.88,1430.0,223.6024,223.708,223.5256,223.564,1430.0
2022-08-19 15:25:00,232.95,232.98,232.88,232.98,3683.0,223.6312,223.66,223.564,223.66,3683.0
2022-08-19 15:30:00,232.99,233.11,232.95,232.97,7509.0,223.6696,223.7848,223.6312,223.6504,7509.0
2022-08-19 15:35:00,232.98,233.03,232.89,232.94,7547.0,223.66,223.708,223.5736,223.6216,7547.0
2022-08-19 15:40:00,232.91,232.99,232.82,232.99,3240.0,223.5928,223.6696,223.5064,223.6696,3240.0
2022-08-19 15:45:00,233.0,233.03,232.83,232.95,3030.0,223.6792,223.708,223.516,223.6312,3030.0
2022-08-19 15:50:00,233.0,233.18,232.94,233.02,9611.0,223.6792,223.852,223.6216,223.6984,9611.0
2022-08-19 15:55:00,233.06,233.1,232.93,232.94,15341.0,223.7368,223.7752,223.612,223.6216,15341.0
2022-08-22 09:30:00,230.05,230.35,229.65,229.65,42362.0,220.8473,221.1353,220.4633,220.4633,42362.0
2022-08-22 09:35:00,229.53,229.74,229.41,229.7,2345.0,220.3481,220.5497,220.2329,220.5113,2345.0
2022-08-22 09:40:00,229.69,230.05,229.58,230.0,5100.0,220.5017,220.8473,220.3961,220.7993,5100.0
2022-08-22 09:45:00,230.0,230.03,229.61,229.61,1400.0,220.7993,220.8281,220.4249,220.4249,1400.0
2022-08-22 09:50:00,229.46,229.63,229.39,229.63,3741.0,220.2809,220.4441,220.2137,220.4441,3741.0
2022-08-22 09:55:00,229.69,229.79,229.63,229.69,7430.0,220.5017,220.5977,220.4441,220.5017,7430.0
2022-08-22 10:00:00,229.55,229.59,229.39,229.59,2491.0,220.3673,220.4057,220.2137,220.4057,2491.0
2022-08-22 10:05:00,229.62,229.62,229.27,229.41,1084.0,220.4345,220.4345,220.0985,220.2329,1084.0
2022-08-22 10:10:00,229.31,229.31,229.29,229.3,400.0,220.1369,220.1369,220.1177,220.1273,400.0
2022-08-22 10:15:00,229.2,229.25,229.2,229.25,400.0,220.0313,220.0793,220.0313,220.0793,400.0
2022-08-22 10:20:00,228.99,228.99,228.88,228.89,1556.0,219.8297,219.8297,219.7241,219.7337,1556.0
2022-08-22 10:25:00,228.78,228.87,228.78,228.87,841.0,219.6281,219.7145,219.6281,219.7145,841.0
2022-08-22 10:30:00,228.98,228.98,228.63,228.66,19750.0,219.8201,219.8201,219.4841,219.5129,19750.0
2022-08-22 10:35:00,228.81,228.94,228.77,228.93,2590.0,219.6569,219.7817,219.6185,219.7721,2590.0
2022-08-22 10:40:00,229.14,229.14,228.95,228.95,14342.0,219.9737,219.9737,219.7913,219.7913,14342.0
2022-08-22 10:45:00,228.98,229.17,228.97,229.17,4710.0,219.8201,220.0025,219.8105,220.0025,4710.0
2022-08-22 10:50:00,228.92,228.92,228.8,228.81,457.0,219.7625,219.7625,219.6473,219.6569,457.0
2022-08-22 10:55:00,228.85,228.85,228.69,228.69,571.0,219.6953,219.6953,219.5417,219.5417,571.0
2022-08-22 11:00:00,228.61,228.89,228.6,228.83,2112.0,219.4649,219.7337,219.4553,219.6761,2112.0
2022-08-22 11:05:00,228.82,228.88,228.79,228.79,937.0,219.6665,219.7241,219.6377,219.6377,937.0
2022-08-22 11:10:00,228.84,228.95,228.66,228.95,55341.0,219.6857,219.7913,219.5129,219.7913,55341.0
2022-08-22 11:15:00,228.97,229.03,228.97,229.03,310.0,219.8105,219.8681,219.8105,219.8681,310.0
2022-08-22 11:20:00,229.16,229.16,229.07,229.07,4523.0,219.9929,219.9929,219.9065,219.9065,4523.0
2022-08-22 11:25:00,229.08,229.08,228.95,228.95,2291.0,219.9161,219.9161,219.7913,219.7913,2291.0
2022-08-22 11:30:00,228.95,229.16,228.95,229.16,7505.0,219.7913,219.9929,219.7913,219.9929,7505.0
2022-08-22 11:35:00,229.14,229.25,229.11,229.11,10910.0,219.9737,220.0793,219.9449,219.9449,10910.0
2022-08-22 11:40:00,229.3,229.32,229.18,229.18,5450.0,220.1273,220.1465,220.0121,220.0121,5450.0
2022-08-22 11:45:00,229.18,229.25,229.05,229.05,5188.0,220.0121,220.0793,219.8873,219.8873,5188.0
2022-08-22 11:50:00,229.17,229.26,229.17,229.19,2363.0,220.0025,220.0889,220.0025,220.0217,2363.0
2022-08-22 11:55:00,229.25,229.29,229.17,229.17,1943.0,220.0793,220.1177,220.0025,220.0025,1943.0
2022-08-22 12:00:00,229.25,229.39,229.25,229.38,237.0,220.0793,220.2137,220.0793,220.2041,237.0
2022-08-22 12:05:00,229.23,229.23,229.09,229.09,2503.0,220.0601,220.0601,219.9257,219.9257,2503.0
2022-08-22 12:10:00,229.02,229.07,228.91,228.91,400.0,219.8585,219.9065,219.7529,219.7529,400.0
2022-08-22 12:15:00,228.97,229.05,228.97,229.05,1875.0,219.8105,219.8873,219.8105,219.8873,1875.0
2022-08-22 12:20:00,229.16,229.32,229.15,229.32,730.0,219.9929,220.1465,219.9833,220.1465,730.0
2022-08-22 12:25:00,229.34,229.34,229.11,229.11,2400.0,220.1657,220.1657,219.9449,219.9449,2400.0
2022-08-22 12:30:00,229.1,229.12,229.1,229.12,400.0,219.9353,219.9545,219.9353,219.9545,400.0
2022-08-22 12:35:00,229.08,229.22,229.08,229.22,357.0,219.9161,220.0505,219.9161,220.0505,357.0
2022-08-22 12:40:00,229.18,229.18,229.0,229.0,2996.0,220.0121,220.0121,219.8393,219.8393,2996.0
2022-08-22 12:45:00,228.8,228.98,228.8,228.98,1573.0,219.6473,219.8201,219.6473,219.8201,1573.0
2022-08-22 12:50:00,228.96,229.02,228.95,228.96,1100.0,219.8009,219.8585,219.7913,219.8009,1100.0
2022-08-22 12:55:00,229.01,229.02,229.0,229.0,640.0,219.8489,219.8585,219.8393,219.8393,640.0
2022-08-22 13:00:00,229.02,229.03,228.79,228.8,4528.0,219.8585,219.8681,219.6377,219.6473,4528.0
2022-08-22 13:05:00,228.76,228.78,228.75,228.78,18021.0,219.6089,219.6281,219.5993,219.6281,18021.0
2022-08-22 13:10:00,228.66,228.66,228.6,228.63,2980.0,219.5129,219.5129,219.4553,219.4841,2980.0
2022-08-22 13:15:00,228.67,228.69,228.61,228.67,1000.0,219.5225,219.5417,219.4649,219.5225,1000.0
2022-08-22 13:20:00,228.66,228.66,228.5,228.5,923.0,219.5129,219.5129,219.3593,219.3593,923.0
2022-08-22 13:25:00,228.51,228.59,228.5,228.5,1989.0,219.3689,219.4457,219.3593,219.3593,1989.0
2022-08-22 13:30:00,228.44,228.47,228.22,228.22,5895.0,219.3017,219.3305,219.0905,219.0905,5895.0
2022-08-22 13:35:00,228.17,228.29,228.15,228.24,1766.0,219.0425,219.1577,219.0233,219.1097,1766.0
2022-08-22 13:40:00,228.28,228.32,228.26,228.26,1320.0,219.1481,219.1865,219.1289,219.1289,1320.0
2022-08-22 13:45:00,228.28,228.28,228.26,228.26,700.0,219.1481,219.1481,219.1289,219.1289,700.0
2022-08-22 13:50:00,228.2,228.25,228.19,228.25,1422.0,219.0713,219.1193,219.0617,219.1193,1422.0
2022-08-22 13:55:00,228.13,228.16,228.07,228.07,3720.0,219.0041,219.0329,218.9465,218.9465,3720.0
2022-08-22 14:00:00,228.12,228.12,227.99,228.0,20715.0,218.9945,218.9945,218.8697,218.8793,20715.0
2022-08-22 14:05:00,228.0,228.11,227.98,228.0,3429.0,218.8793,218.9849,218.8601,218.8793,3429.0
2022-08-22 14:10:00,227.95,228.07,227.92,228.02,12348.0,218.8313,218.9465,218.8025,218.8985,12348.0
2022-08-22 14:15:00,228.05,228.14,228.02,228.14,1643.0,218.9273,219.0137,218.8985,219.0137,1643.0
2022-08-22 14:20:00,228.14,228.2,228.07,228.07,1455.0,219.0137,219.0713,218.9465,218.9465,1455.0
2022-08-22 14:25:00,228.07,228.12,228.06,228.06,3073.0,218.9465,218.9945,218.9369,218.9369,3073.0
2022-08-22 14:30:00,228.01,228.05,227.97,227.99,1850.0,218.8889,218.9273,218.8505,218.8697,1850.0
2022-08-22 14:35:00,228.0,228.03,227.9,227.97,9653.0,218.8793,218.9081,218.7833,218.8505,9653.0
2022-08-22 14:40:00,227.9,227.91,227.77,227.79,8338.0,218.7833,218.7929,218.6585,218.6777,8338.0
2022-08-22 14:45:00,227.72,227.82,227.71,227.77,3060.0,218.6105,218.7065,218.6009,218.6585,3060.0
2022-08-22 14:50:00,227.77,227.81,227.72,227.73,2360.0,218.6585,218.6969,218.6105,218.6201,2360.0
2022-08-22 14:55:00,227.71,227.8,227.63,227.8,23538.0,218.6009,218.6873,218.5241,218.6873,23538.0
2022-08-22 15:00:00,227.87,228.07,227.85,227.93,2382.0,218.7545,218.9465,218.7353,218.8121,2382.0
2022-08-22 15:05:00,227.92,228.04,227.9,228.0,2310.0,218.8025,218.9177,218.7833,218.8793,2310.0
2022-08-22 15:10:00,228.06,228.21,228.06,228.14,8850.0,218.9369,219.0809,218.9369,219.0137,8850.0
2022-08-22 15:15:00,228.22,228.29,228.03,228.03,5997.0,219.0905,219.1577,218.9081,218.9081,5997.0
2022-08-22 15:20:00,228.0,228.13,228.0,228.13,1890.0,218.8793,219.0041,218.8793,219.0041,1890.0
2022-08-22 15:25:00,228.17,228.21,227.92,227.96,8854.0,219.0425,219.0809,218.8025,218.8409,8854.0
2022-08-22 15:30:00,227.95,228.01,227.77,227.78,5525.0,218.8313,218.8889,218.6585,218.6681,5525.0
2022-08-22 15:35:00,227.8,228.06,227.8,228.06,3044.0,218.6873,218.9369,218.6873,218.9369,3044.0
2022-08-22 15:40:00,228.03,228.04,227.6,227.6,4284.0,218.9081,218.9177,218.4953,218.4953,4284.0
2022-08-22 15:45:00,227.6,227.69,227.6,227.68,13556.0,218.4953,218.5817,218.4953,218.5721,13556.0
2022-08-22 15:50:00,227.77,228.14,227.77,227.99,11306.0,218.6585,219.0137,218.6585,218.8697,11306.0
2022-08-22 15:55:00,228.02,228.07,227.81,228.05,21369.0,218.8985,218.9465,218.6969,218.9273,21369.0
2022-08-23 09:30:00,228.16,228.29,227.89,228.29,19038.0,219.0329,219.1577,218.7737,219.1577,19038.0
2022-08-23 09:35:00,228.25,228.47,228.04,228.04,5764.0,219.1193,219.3305,218.9177,218.9177,5764.0
2022-08-23 09:40:00,228.14,228.14,227.78,227.78,1735.0,219.0137,219.0137,218.6681,218.6681,1735.0
2022-08-23 09:45:00,227.75,228.36,227.65,228.34,11248.0,218.6393,219.2249,218.5433,219.2057,11248.0
2022-08-23 09:50:00,228.36,228.84,228.36,228.63,4675.0,219.2249,219.6857,219.2249,219.4841,4675.0
2022-08-23 09:55:00,228.64,228.81,228.48,228.48,2000.0,219.4937,219.6569,219.3401,219.3401,2000.0
2022-08-23 10:00:00,228.5,228.67,228.25,228.3,5059.0,219.3593,219.5225,219.1193,219.1673,5059.0
2022-08-23 10:05:00,228.34,229.0,228.34,229.0,1100.0,219.2057,219.8393,219.2057,219.8393,1100.0
2022-08-23 10:10:00,229.08,229.34,229.06,229.26,4814.0,219.9161,220.1657,219.8969,220.0889,4814.0
2022-08-23 10:15:00,229.27,229.3,228.99,229.13,2592.0,220.0985,220.1273,219.8297,219.9641,2592.0
2022-08-23 10:20:00,229.16,229.27,229.05,229.05,8550.0,219.9929,220.0985,219.8873,219.8873,8550.0
2022-08-23 10:25:00,229.01,229.01,228.59,228.59,1500.0,219.8489,219.8489,219.4457,219.4457,1500.0
2022-08-23 10:30:00,228.67,229.07,228.58,229.02,2315.0,219.5225,219.9065,219.4361,219.8585,2315.0
2022-08-23 10:35:00,229.02,229.02,228.54,228.54,1900.0,219.8585,219.8585,219.3977,219.3977,1900.0
2022-08-23 10:40:00,228.41,228.59,228.33,228.59,6220.0,219.2729,219.4457,219.1961,219.4457,6220.0
2022-08-23 10:45:00,228.66,228.66,228.41,228.59,22300.0,219.5129,219.5129,219.2729,219.4457,22300.0
2022-08-23 10:50:00,228.59,228.77,228.17,228.19,30926.0,219.4457,219.6185,219.0425,219.0617,30926.0
2022-08-23 10:55:00,228.16,228.16,227.93,227.94,6795.0,219.0329,219.0329,218.8121,218.8217,6795.0
2022-08-23 11:00:00,227.98,227.98,227.53,227.68,6649.0,218.8601,218.8601,218.4281,218.5721,6649.0
2022-08-23 11:05:00,227.72,227.84,227.69,227.73,3063.0,218.6105,218.7257,218.5817,218.6201,3063.0
2022-08-23 11:10:00,227.79,228.08,227.73,228.03,4799.0,218.6777,218.9561,218.6201,218.9081,4799.0
2022-08-23 11:15:00,228.02,228.29,228.02,228.21,3374.0,218.8985,219.1577,218.8985,219.0809,3374.0
2022-08-23 11:20:00,228.19,228.27,228.13,228.17,2266.0,219.0617,219.1385,219.0041,219.0425,2266.0
2022-08-23 11:25:00,228.17,228.23,227.98,227.98,2504.0,219.0425,219.1001,218.8601,218.8601,2504.0
2022-08-23 11:30:00,227.91,228.08,227.91,227.96,1771.0,218.7929,218.9561,218.7929,218.8409,1771.0
2022-08-23 11:35:00,228.16,228.28,228.15,228.2,3807.0,219.0329,219.1481,219.0233,219.0713,3807.0
2022-08-23 11:40:00,228.23,228.24,227.85,227.97,1335.0,219.1001,219.1097,218.7353,218.8505,1335.0
2022-08-23 11:45:00,228.05,228.17,228.02,228.12,1400.0,218.9273,219.0425,218.8985,218.9945,1400.0
2022-08-23 11:50:00,228.24,228.24,227.97,228.02,1229.0,219.1097,219.1097,218.8505,218.8985,1229.0
2022-08-23 11:55:00,228.05,228.05,227.83,227.99,7964.0,218.9273,218.9273,218.7161,218.8697,7964.0
2022-08-23 12:00:00,227.93,227.93,227.67,227.73,1840.0,218.8121,218.8121,218.5625,218.6201,1840.0
2022-08-23 12:05:00,227.72,227.91,227.66,227.89,1839.0,218.6105,218.7929,218.5529,218.7737,1839.0
2022-08-23 12:10:00,227.91,227.91,227.8,227.82,1000.0,218.7929,218.7929,218.6873,218.7065,1000.0
2022-08-23 12:15:00,227.81,227.81,227.48,227.54,1600.0,218.6969,218.6969,218.3801,218.4377,1600.0
2022-08-23 12:20:00,227.55,227.56,227.38,227.38,2356.0,218.4473,218.4569,218.2841,218.2841,2356.0
2022-08-23 12:25:00,227.38,227.61,227.34,227.34,1403.0,218.2841,218.5049,218.2457,218.2457,1403.0
2022-08-23 12:30:00,227.37,227.59,227.34,227.58,31241.0,218.2745,218.4857,218.2457,218.4761,31241.0
2022-08-23 12:35:00,227.59,227.93,227.59,227.89,16923.0,218.4857,218.8121,218.4857,218.7737,16923.0
2022-08-23 12:40:00,227.85,227.96,227.81,227.94,6264.0,218.7353,218.8409,218.6969,218.8217,6264.0
2022-08-23 12:45:00,227.93,227.94,227.81,227.83,5756.0,218.8121,218.8217,218.6969,218.7161,5756.0
2022-08-23 12:50:00,227.79,227.94,227.79,227.92,26340.0,218.6777,218.8217,218.6777,218.8025,26340.0
2022-08-23 12:55:00,227.91,228.06,227.89,228.04,5900.0,218.7929,218.9369,218.7737,218.9177,5900.0
2022-08-23 13:00:00,228.0,228.15,227.97,228.0,21406.0,218.8793,219.0233,218.8505,218.8793,21406.0
2022-08-23 13:05:00,228.02,228.03,227.79,227.84,46730.0,218.8985,218.9081,218.6777,218.7257,46730.0
2022-08-23 13:10:00,227.86,227.9,227.67,227.85,21525.0,218.7449,218.7833,218.5625,218.7353,21525.0
2022-08-23 13:15:00,227.91,228.05,227.79,227.82,25419.0,218.7929,218.9273,218.6777,218.7065,25419.0
2022-08-23 13:20:00,227.96,227.96,227.7,227.7,7706.0,218.8409,218.8409,218.5913,218.5913,7706.0
2022-08-23 13:25:00,227.72,228.16,227.72,228.12,31436.0,218.6105,219.0329,218.6105,218.9945,31436.0
2022-08-23 13:30:00,228.16,228.26,228.12,228.23,20122.0,219.0329,219.1289,218.9945,219.1001,20122.0
2022-08-23 13:35:00,228.23,228.23,227.91,227.92,3613.0,219.1001,219.1001,218.7929,218.8025,3613.0
2022-08-23 13:40:00,227.92,227.99,227.83,227.86,1530.0,218.8025,218.8697,218.7161,218.7449,1530.0
2022-08-23 13:45:00,227.85,227.86,227.72,227.72,2467.0,218.7353,218.7449,218.6105,218.6105,2467.0
2022-08-23 13:50:00,227.73,227.73,227.45,227.58,4122.0,218.6201,218.6201,218.3513,218.4761,4122.0
2022-08-23 13:55:00,227.54,227.68,227.54,227.68,1200.0,218.4377,218.5721,218.4377,218.5721,1200.0
2022-08-23 14:00:00,227.58,227.59,227.51,227.56,3125.0,218.4761,218.4857,218.4089,218.4569,3125.0
2022-08-23 14:05:00,227.57,227.73,227.54,227.68,4385.0,218.4665,218.6201,218.4377,218.5721,4385.0
2022-08-23 14:10:00,227.69,227.72,227.56,227.68,17804.0,218.5817,218.6105,218.4569,218.5721,17804.0
2022-08-23 14:15:00,227.68,227.88,227.66,227.88,3699.0,218.5721,218.7641,218.5529,218.7641,3699.0
2022-08-23 14:20:00,227.92,228.04,227.87,228.03,5294.0,218.8025,218.9177,218.7545,218.9081,5294.0
2022-08-23 14:25:00,228.03,228.03,227.93,227.97,5800.0,218.9081,218.9081,218.8121,218.8505,5800.0
2022-08-23 14:30:00,228.05,228.05,227.82,227.82,2953.0,218.9273,218.9273,218.7065,218.7065,2953.0
2022-08-23 14:35:00,227.85,227.94,227.81,227.94,3216.0,218.7353,218.8217,218.6969,218.8217,3216.0
2022-08-23 14:40:00,227.93,228.06,227.83,227.98,9474.0,218.8121,218.9369,218.7161,218.8601,9474.0
2022-08-23 14:45:00,227.98,227.98,227.76,227.76,4464.0,218.8601,218.8601,218.6489,218.6489,4464.0
2022-08-23 14:50:00,227.78,227.79,227.66,227.75,3690.0,218.6681,218.6777,218.5529,218.6393,3690.0
2022-08-23 14:55:00,227.69,227.88,227.69,227.84,3488.0,218.5817,218.7641,218.5817,218.7257,3488.0
2022-08-23 15:00:00,227.88,228.09,227.84,227.98,2751.0,218.7641,218.9657,218.7257,218.8601,2751.0
2022-08-23 15:05:00,228.08,228.08,227.96,228.07,2330.0,218.9561,218.9561,218.8409,218.9465,2330.0
2022-08-23 15:10:00,228.09,228.14,227.92,227.92,11670.0,218.9657,219.0137,218.8025,218.8025,11670.0
2022-08-23 15:15:00,227.99,228.18,227.99,228.17,2368.0,218.8697,219.0521,218.8697,219.0425,2368.0
2022-08-23 15:20:00,228.18,228.18,227.95,227.96,2205.0,219.0521,219.0521,218.8313,218.8409,2205.0
2022-08-23 15:25:00,227.92,228.01,227.91,227.98,2606.0,218.8025,218.8889,218.7929,218.8601,2606.0
2022-08-23 15:30:00,227.99,227.99,227.83,227.92,1217.0,218.8697,218.8697,218.7161,218.8025,1217.0
2022-08-23 15:35:00,227.91,227.92,227.74,227.77,7900.0,218.7929,218.8025,218.6297,218.6585,7900.0
2022-08-23 15:40:00,227.86,228.02,227.85,227.93,2139.0,218.7449,218.8985,218.7353,218.8121,2139.0
2022-08-23 15:45:00,227.91,227.91,227.63,227.72,2428.0,218.7929,218.7929,218.5241,218.6105,2428.0
2022-08-23 15:50:00,227.7,227.73,227.47,227.67,10366.0,218.5913,218.6201,218.3705,218.5625,10366.0
2022-08-23 15:55:00,227.67,227.8,227.49,227.51,13005.0,218.5625,218.6873,218.3897,218.4089,13005.0
2022-08-24 09:30:00,227.5,227.55,227.16,227.16,15952.0,218.3993,218.4473,218.0729,218.0729,15952.0
2022-08-24 09:35:00,227.07,227.67,227.04,227.66,10903.0,217.9865,218.5625,217.9577,218.5529,10903.0
2022-08-24 09:40:00,227.64,227.88,227.5,227.8,7058.0,218.5337,218.7641,218.3993,218.6873,7058.0
2022-08-24 09:45:00,227.83,227.83,227.61,227.64,3381.0,218.7161,218.7161,218.5049,218.5337,3381.0
2022-08-24 09:50:00,227.63,227.86,227.63,227.67,2371.0,218.5241,218.7449,218.5241,218.5625,2371.0
2022-08-24 09:55:00,227.54,227.75,227.53,227.67,3341.0,218.4377,218.6393,218.4281,218.5625,3341.0
2022-08-24 10:00:00,227.74,227.97,227.56,227.56,2758.0,218.6297,218.8505,218.4569,218.4569,2758.0
2022-08-24 10:05:00,227.46,227.81,227.46,227.77,1800.0,218.3609,218.6969,218.3609,218.6585,1800.0
2022-08-24 10:10:00,227.74,227.93,227.74,227.92,3232.0,218.6297,218.8121,218.6297,218.8025,3232.0
2022-08-24 10:15:00,227.85,228.21,227.8,228.21,1145.0,218.7353,219.0809,218.6873,219.0809,1145.0
2022-08-24 10:20:00,228.3,228.33,228.15,228.24,13245.0,219.1673,219.1961,219.0233,219.1097,13245.0
2022-08-24 10:25:00,228.29,228.41,228.22,228.24,2001.0,219.1577,219.2729,219.0905,219.1097,2001.0
2022-08-24 10:30:00,228.32,228.35,228.06,228.18,3671.0,219.1865,219.2153,218.9369,219.0521,3671.0
2022-08-24 10:35:00,228.38,228.38,228.03,228.06,6858.0,219.2441,219.2441,218.9081,218.9369,6858.0
2022-08-24 10:40:00,228.06,228.06,227.82,227.95,3131.0,218.9369,218.9369,218.7065,218.8313,3131.0
2022-08-24 10:45:00,227.86,228.05,227.86,228.05,23044.0,218.7449,218.9273,218.7449,218.9273,23044.0
2022-08-24 10:50:00,228.14,228.26,228.14,228.26,1689.0,219.0137,219.1289,219.0137,219.1289,1689.0
2022-08-24 10:55:00,228.16,228.32,228.16,228.24,2900.0,219.0329,219.1865,219.0329,219.1097,2900.0
2022-08-24 11:00:00,228.24,228.31,228.19,228.19,10300.0,219.1097,219.1769,219.0617,219.0617,10300.0
2022-08-24 11:05:00,228.35,228.37,228.19,228.3,1084.0,219.2153,219.2345,219.0617,219.1673,1084.0
2022-08-24 11:10:00,228.28,228.73,228.25,228.73,4001.0,219.1481,219.5801,219.1193,219.5801,4001.0
2022-08-24 11:15:00,228.75,229.05,228.75,228.8,6289.0,219.5993,219.8873,219.5993,219.6473,6289.0
2022-08-24 11:20:00,228.84,228.9,228.8,228.9,751.0,219.6857,219.7433,219.6473,219.7433,751.0
2022-08-24 11:25:00,228.93,229.03,228.92,228.94,24990.0,219.7721,219.8681,219.7625,219.7817,24990.0
2022-08-24 11:30:00,228.96,228.96,228.86,228.87,900.0,219.8009,219.8009,219.7049,219.7145,900.0
2022-08-24 11:35:00,228.85,228.86,228.84,228.84,811.0,219.6953,219.7049,219.6857,219.6857,811.0
2022-08-24 11:40:00,228.9,228.93,228.89,228.93,500.0,219.7433,219.7721,219.7337,219.7721,500.0
2022-08-24 11:45:00,229.08,229.09,229.01,229.01,779.0,219.9161,219.9257,219.8489,219.8489,779.0
2022-08-24 11:50:00,229.14,229.26,229.07,229.26,1384.0,219.9737,220.0889,219.9065,220.0889,1384.0
2022-08-24 11:55:00,229.2,229.22,229.05,229.05,6707.0,220.0313,220.0505,219.8873,219.8873,6707.0
2022-08-24 12:00:00,229.04,229.13,229.04,229.05,2244.0,219.8777,219.9641,219.8777,219.8873,2244.0
2022-08-24 12:05:00,229.09,229.16,229.09,229.11,334.0,219.9257,219.9929,219.9257,219.9449,334.0
2022-08-24 12:10:00,229.15,229.16,229.09,229.09,6551.0,219.9833,219.9929,219.9257,219.9257,6551.0
2022-08-24 12:15:00,229.15,229.15,229.09,229.09,982.0,219.9833,219.9833,219.9257,219.9257,982.0
2022-08-24 12:20:00,229.05,229.05,228.92,229.0,8053.0,219.8873,219.8873,219.7625,219.8393,8053.0
2022-08-24 12:25:00,228.98,229.0,228.91,228.93,1368.0,219.8201,219.8393,219.7529,219.7721,1368.0
2022-08-24 12:30:00,228.83,228.84,228.83,228.84,200.0,219.6761,219.6857,219.6761,219.6857,200.0
2022-08-24 12:35:00,228.77,228.77,228.45,228.45,4435.0,219.6185,219.6185,219.3113,219.3113,4435.0
2022-08-24 12:40:00,228.47,228.48,228.01,228.11,15917.0,219.3305,219.3401,218.8889,218.9849,15917.0
2022-08-24 12:45:00,228.16,228.2,228.11,228.12,3550.0,219.0329,219.0713,218.9849,218.9945,3550.0
2022-08-24 12:50:00,228.06,228.1,227.99,228.09,2364.0,218.9369,218.9753,218.8697,218.9657,2364.0
2022-08-24 12:55:00,228.03,228.1,228.03,228.1,300.0,218.9081,218.9753,218.9081,218.9753,300.0
2022-08-24 13:00:00,228.19,228.19,228.11,228.11,1058.0,219.0617,219.0617,218.9849,218.9849,1058.0
2022-08-24 13:05:00,228.06,228.37,228.06,228.36,1834.0,218.9369,219.2345,218.9369,219.2249,1834.0
2022-08-24 13:10:00,228.4,228.4,228.25,228.25,2406.0,219.2633,219.2633,219.1193,219.1193,2406.0
2022-08-24 13:15:00,228.31,228.32,228.17,228.17,394.0,219.1769,219.1865,219.0425,219.0425,394.0
2022-08-24 13:20:00,228.14,228.14,228.05,228.05,899.0,219.0137,219.0137,218.9273,218.9273,899.0
2022-08-24 13:25:00,228.05,228.05,227.88,227.92,1750.0,218.9273,218.9273,218.7641,218.8025,1750.0
2022-08-24 13:30:00,227.99,227.99,227.85,227.92,2246.0,218.8697,218.8697,218.7353,218.8025,2246.0
2022-08-24 13:35:00,227.87,227.95,227.87,227.93,775.0,218.7545,218.8313,218.7545,218.8121,775.0
2022-08-24 13:40:00,227.93,227.98,227.91,227.98,659.0,218.8121,218.8601,218.7929,218.8601,659.0
2022-08-24 13:45:00,228.03,228.08,228.03,228.08,325.0,218.9081,218.9561,218.9081,218.9561,325.0
2022-08-24 13:50:00,228.11,228.15,228.05,228.05,5033.0,218.9849,219.0233,218.9273,218.9273,5033.0
2022-08-24 13:55:00,228.02,228.12,228.01,228.12,4683.0,218.8985,218.9945,218.8889,218.9945,4683.0
2022-08-24 14:00:00,228.17,228.23,228.08,228.18,2420.0,219.0425,219.1001,218.9561,219.0521,2420.0
2022-08-24 14:05:00,228.18,228.29,228.07,228.28,5040.0,219.0521,219.1577,218.9465,219.1481,5040.0
2022-08-24 14:10:00,228.28,228.3,228.21,228.21,19446.0,219.1481,219.1673,219.0809,219.0809,19446.0
2022-08-24 14:15:00,228.25,228.25,228.16,228.18,4635.0,219.1193,219.1193,219.0329,219.0521,4635.0
2022-08-24 14:20:00,228.2,228.3,228.13,228.3,3082.0,219.0713,219.1673,219.0041,219.1673,3082.0
2022-08-24 14:25:00,228.29,228.29,228.22,228.28,10085.0,219.1577,219.1577,219.0905,219.1481,10085.0
2022-08-24 14:30:00,228.17,228.17,228.04,228.04,1918.0,219.0425,219.0425,218.9177,218.9177,1918.0
2022-08-24 14:35:00,228.01,228.01,228.0,228.01,100.0,218.8889,218.8889,218.8793,218.8889,100.0
2022-08-24 14:40:00,228.19,228.19,228.07,228.07,6237.0,219.0617,219.0617,218.9465,218.9465,6237.0
2022-08-24 14:45:00,228.06,228.06,227.98,228.06,1900.0,218.9369,218.9369,218.8601,218.9369,1900.0
2022-08-24 14:50:00,228.05,228.17,228.04,228.17,3327.0,218.9273,219.0425,218.9177,219.0425,3327.0
2022-08-24 14:55:00,228.22,228.33,228.19,228.32,4508.0,219.0905,219.1961,219.0617,219.1865,4508.0
2022-08-24 15:00:00,228.26,228.3,228.25,228.26,3501.0,219.1289,219.1673,219.1193,219.1289,3501.0
2022-08-24 15:05:00,228.43,228.56,228.43,228.56,3576.0,219.2921,219.4169,219.2921,219.4169,3576.0
2022-08-24 15:10:00,228.52,228.64,228.52,228.61,1801.0,219.3785,219.4937,219.3785,219.4649,1801.0
2022-08-24 15:15:00,228.67,228.73,228.65,228.73,1836.0,219.5225,219.5801,219.5033,219.5801,1836.0
2022-08-24 15:20:00,228.71,228.71,228.61,228.64,2800.0,219.5609,219.5609,219.4649,219.4937,2800.0
2022-08-24 15:25:00,228.64,228.64,228.47,228.5,6404.0,219.4937,219.4937,219.3305,219.3593,6404.0
2022-08-24 15:30:00,228.55,228.6,228.53,228.58,3289.0,219.4073,219.4553,219.3881,219.4361,3289.0
2022-08-24 15:35:00,228.62,228.82,228.62,228.79,2127.0,219.4745,219.6665,219.4745,219.6377,2127.0
2022-08-24 15:40:00,228.82,228.85,228.78,228.81,2572.0,219.6665,219.6953,219.6281,219.6569,2572.0
2022-08-24 15:45:00,228.79,228.79,228.68,228.71,3872.0,219.6377,219.6377,219.5321,219.5609,3872.0
2022-08-24 15:50:00,228.74,228.75,228.62,228.68,5088.0,219.5897,219.5993,219.4745,219.5321,5088.0
2022-08-24 15:55:00,228.6,228.6,228.3,228.41,15408.0,219.4553,219.4553,219.1673,219.2729,15408.0
2022-08-25 09:30:00,229.24,229.3,228.87,228.87,13504.0,220.0697,220.1273,219.7145,219.7145,13504.0
2022-08-25 09:35:00,229.01,229.11,228.86,229.09,23694.0,219.8489,219.9449,219.7049,219.9257,23694.0
2022-08-25 09:40:00,229.12,229.12,228.91,229.06,7159.0,219.9545,219.9545,219.7529,219.8969,7159.0
2022-08-25 09:45:00,228.98,229.33,228.98,229.21,3570.0,219.8201,220.1561,219.8201,220.0409,3570.0
2022-08-25 09:50:00,229.16,229.66,229.07,229.66,2200.0,219.9929,220.4729,219.9065,220.4729,2200.0
2022-08-25 09:55:00,229.7,230.13,229.7,230.04,3867.0,220.5113,220.9241,220.5113,220.8377,3867.0
2022-08-25 10:00:00,230.09,230.36,230.09,230.28,2920.0,220.8857,221.1449,220.8857,221.0681,2920.0
2022-08-25 10:05:00,230.28,230.3,230.04,230.13,4916.0,221.0681,221.0873,220.8377,220.9241,4916.0
2022-08-25 10:10:00,230.14,230.15,229.89,230.11,2000.0,220.9337,220.9433,220.6937,220.9049,2000.0
2022-08-25 10:15:00,230.23,230.36,230.16,230.19,4550.0,221.0201,221.1449,220.9529,220.9817,4550.0
2022-08-25 10:20:00,230.18,230.6,230.18,230.6,2316.0,220.9721,221.3753,220.9721,221.3753,2316.0
2022-08-25 10:25:00,230.66,230.74,230.51,230.66,8642.0,221.4329,221.5097,221.2889,221.4329,8642.0
2022-08-25 10:30:00,230.71,230.82,230.68,230.7,6721.0,221.4809,221.5865,221.4521,221.4713,6721.0
2022-08-25 10:35:00,230.68,230.8,230.67,230.8,2974.0,221.4521,221.5673,221.4425,221.5673,2974.0
2022-08-25 10:40:00,230.82,230.89,230.75,230.77,3068.0,221.5865,221.6537,221.5193,221.5385,3068.0
2022-08-25 10:45:00,230.82,230.82,230.82,230.82,723.0,221.5865,221.5865,221.5865,221.5865,723.0
2022-08-25 10:50:00,230.65,230.65,230.5,230.5,2297.0,221.4233,221.4233,221.2793,221.2793,2297.0
2022-08-25 10:55:00,230.45,230.5,230.44,230.44,3503.0,221.2313,221.2793,221.2217,221.2217,3503.0
2022-08-25 11:00:00,230.44,230.44,230.3,230.3,2639.0,221.2217,221.2217,221.0873,221.0873,2639.0
2022-08-25 11:05:00,230.12,230.12,230.11,230.12,100.0,220.9145,220.9145,220.9049,220.9145,100.0
2022-08-25 11:10:00,230.19,230.19,230.12,230.12,200.0,220.9817,220.9817,220.9145,220.9145,200.0
2022-08-25 11:15:00,229.91,229.91,229.61,229.72,1856.0,220.7129,220.7129,220.4249,220.5305,1856.0
2022-08-25 11:20:00,229.39,229.39,229.38,229.39,100.0,220.2137,220.2137,220.2041,220.2137,100.0
2022-08-25 11:25:00,229.38,229.71,229.37,229.69,3346.0,220.2041,220.5209,220.1945,220.5017,3346.0
2022-08-25 11:30:00,229.74,229.79,229.63,229.63,693.0,220.5497,220.5977,220.4441,220.4441,693.0
2022-08-25 11:35:00,229.68,229.79,229.68,229.79,305.0,220.4921,220.5977,220.4921,220.5977,305.0
2022-08-25 11:40:00,229.78,229.78,229.77,229.78,100.0,220.5881,220.5881,220.5785,220.5881,100.0
2022-08-25 11:45:00,229.87,229.93,229.86,229.93,817.0,220.6745,220.7321,220.6649,220.7321,817.0
2022-08-25 11:50:00,229.82,229.82,229.77,229.77,2024.0,220.6265,220.6265,220.5785,220.5785,2024.0
2022-08-25 11:55:00,229.76,229.98,229.62,229.98,923.0,220.5689,220.7801,220.4345,220.7801,923.0
2022-08-25 12:00:00,229.92,229.99,229.83,229.85,1100.0,220.7225,220.7897,220.6361,220.6553,1100.0
2022-08-25 12:05:00,229.81,229.96,229.74,229.74,8374.0,220.6169,220.7609,220.5497,220.5497,8374.0
2022-08-25 12:10:00,229.75,229.81,229.39,229.41,8776.0,220.5593,220.6169,220.2137,220.2329,8776.0
2022-08-25 12:15:00,229.43,229.44,229.43,229.43,440.0,220.2521,220.2617,220.2521,220.2521,440.0
2022-08-25 12:20:00,229.55,229.55,229.48,229.49,1200.0,220.3673,220.3673,220.3001,220.3097,1200.0
2022-08-25 12:25:00,229.53,229.72,229.53,229.72,527.0,220.3481,220.5305,220.3481,220.5305,527.0
2022-08-25 12:30:00,229.72,229.72,229.57,229.67,1055.0,220.5305,220.5305,220.3865,220.4825,1055.0
2022-08-25 12:35:00,229.7,229.7,229.64,229.64,5527.0,220.5113,220.5113,220.4537,220.4537,5527.0
2022-08-25 12:40:00,229.62,229.62,229.43,229.57,800.0,220.4345,220.4345,220.2521,220.3865,800.0
2022-08-25 12:45:00,229.59,229.59,229.46,229.46,571.0,220.4057,220.4057,220.2809,220.2809,571.0
2022-08-25 12:50:00,229.34,229.53,229.34,229.52,1919.0,220.1657,220.3481,220.1657,220.3385,1919.0
2022-08-25 12:55:00,229.53,229.53,229.47,229.52,1718.0,220.3481,220.3481,220.2905,220.3385,1718.0
2022-08-25 13:00:00,229.56,229.76,229.56,229.65,8837.0,220.3769,220.5689,220.3769,220.4633,8837.0
2022-08-25 13:05:00,229.69,229.73,229.52,229.55,4433.0,220.5017,220.5401,220.3385,220.3673,4433.0
2022-08-25 13:10:00,229.59,229.63,229.48,229.63,4472.0,220.4057,220.4441,220.3001,220.4441,4472.0
2022-08-25 13:15:00,229.65,229.75,229.61,229.75,1303.0,220.4633,220.5593,220.4249,220.5593,1303.0
2022-08-25 13:20:00,229.8,229.81,229.78,229.81,1897.0,220.6073,220.6169,220.5881,220.6169,1897.0
2022-08-25 13:25:00,229.93,229.97,229.89,229.97,900.0,220.7321,220.7705,220.6937,220.7705,900.0
2022-08-25 13:30:00,230.04,230.13,229.94,230.13,6116.0,220.8377,220.9241,220.7417,220.9241,6116.0
2022-08-25 13:35:00,230.2,230.2,230.07,230.16,4490.0,220.9913,220.9913,220.8665,220.9529,4490.0
2022-08-25 13:40:00,230.21,230.28,230.2,230.26,831.0,221.0009,221.0681,220.9913,221.0489,831.0
2022-08-25 13:45:00,230.32,230.39,230.31,230.39,4671.0,221.1065,221.1737,221.0969,221.1737,4671.0
2022-08-25 13:50:00,230.28,230.32,230.28,230.3,2029.0,221.0681,221.1065,221.0681,221.0873,2029.0
2022-08-25 13:55:00,230.36,230.36,230.26,230.29,4216.0,221.1449,221.1449,221.0489,221.0777,4216.0
2022-08-25 14:00:00,230.25,230.31,230.12,230.12,1600.0,221.0393,221.0969,220.9145,220.9145,1600.0
2022-08-25 14:05:00,230.13,230.21,230.05,230.18,8404.0,220.9241,221.0009,220.8473,220.9721,8404.0
2022-08-25 14:10:00,230.13,230.32,230.12,230.32,2417.0,220.9241,221.1065,220.9145,221.1065,2417.0
2022-08-25 14:15:00,230.32,230.36,230.31,230.32,2207.0,221.1065,221.1449,221.0969,221.1065,2207.0
2022-08-25 14:20:00,230.26,230.36,230.26,230.34,795.0,221.0489,221.1449,221.0489,221.1257,795.0
2022-08-25 14:25:00,230.31,230.45,230.31,230.41,6066.0,221.0969,221.2313,221.0969,221.1929,6066.0
2022-08-25 14:30:00,230.42,230.45,230.32,230.35,9202.0,221.2025,221.2313,221.1065,221.1353,9202.0
2022-08-25 14:35:00,230.32,230.33,230.2,230.2,975.0,221.1065,221.1161,220.9913,220.9913,975.0
2022-08-25 14:40:00,230.1,230.1,230.03,230.05,2700.0,220.8953,220.8953,220.8281,220.8473,2700.0
2022-08-25 14:45:00,230.1,230.12,230.04,230.11,6225.0,220.8953,220.9145,220.8377,220.9049,6225.0
2022-08-25 14:50:00,230.08,230.08,229.94,229.97,10345.0,220.8761,220.8761,220.7417,220.7705,10345.0
2022-08-25 14:55:00,230.05,230.2,230.05,230.2,1110.0,220.8473,220.9913,220.8473,220.9913,1110.0
2022-08-25 15:00:00,230.23,230.25,230.22,230.24,651.0,221.0201,221.0393,221.0105,221.0297,651.0
2022-08-25 15:05:00,230.36,230.36,230.25,230.25,1345.0,221.1449,221.1449,221.0393,221.0393,1345.0
2022-08-25 15:10:00,230.19,230.24,230.19,230.24,1872.0,220.9817,221.0297,220.9817,221.0297,1872.0
2022-08-25 15:15:00,230.33,230.33,230.27,230.32,1710.0,221.1161,221.1161,221.0585,221.1065,1710.0
2022-08-25 15:20:00,230.5,230.61,230.5,230.61,1100.0,221.2793,221.3849,221.2793,221.3849,1100.0
2022-08-25 15:25:00,230.59,230.69,230.57,230.67,2297.0,221.3657,221.4617,221.3465,221.4425,2297.0
2022-08-25 15:30:00,230.69,230.69,230.54,230.57,1626.0,221.4617,221.4617,221.3177,221.3465,1626.0
2022-08-25 15:35:00,230.61,230.81,230.59,230.81,8251.0,221.3849,221.5769,221.3657,221.5769,8251.0
2022-08-25 15:40:00,230.8,231.21,230.8,231.21,2578.0,221.5673,221.9608,221.5673,221.9608,2578.0
2022-08-25 15:45:00,231.18,231.35,231.18,231.33,8706.0,221.932,222.0952,221.932,222.076,8706.0
2022-08-25 15:50:00,231.32,231.42,231.15,231.39,4131.0,222.0664,222.1624,221.9032,222.1336,4131.0
2022-08-25 15:55:00,231.35,231.75,231.34,231.75,9529.0,222.0952,222.4792,222.0856,222.4792,9529.0
2022-08-26 09:30:00,231.64,231.76,231.25,231.76,11883.0,222.3736,222.4888,221.9992,222.4888,11883.0
2022-08-26 09:35:00,231.74,231.77,231.43,231.47,3474.0,222.4696,222.4984,222.172,222.2104,3474.0
2022-08-26 09:40:00,231.48,231.61,231.33,231.61,2000.0,222.22,222.3448,222.076,222.3448,2000.0
2022-08-26 09:45:00,231.41,231.49,231.27,231.31,4720.0,222.1528,222.2296,222.0184,222.0568,4720.0
2022-08-26 09:50:00,231.23,231.4,230.94,231.4,4223.0,221.98,222.1432,221.7017,222.1432,4223.0
2022-08-26 09:55:00,231.43,231.43,231.43,231.43,100.0,222.172,222.172,222.172,222.172,100.0
2022-08-26 10:00:00,231.41,231.53,229.46,229.56,9612.0,222.1528,222.268,220.2809,220.3769,9612.0
2022-08-26 10:05:00,229.36,231.68,229.36,231.68,8790.0,220.1849,222.412,220.1849,222.412,8790.0
2022-08-26 10:10:00,231.93,231.93,231.02,231.2,7065.0,222.652,222.652,221.7785,221.9512,7065.0
2022-08-26 10:15:00,231.23,231.34,230.94,231.17,1400.0,221.98,222.0856,221.7017,221.9224,1400.0
2022-08-26 10:20:00,230.76,230.82,229.9,229.95,1814.0,221.5289,221.5865,220.7033,220.7513,1814.0
2022-08-26 10:25:00,229.93,229.93,228.9,229.12,6091.0,220.7321,220.7321,219.7433,219.9545,6091.0
2022-08-26 10:30:00,228.96,228.96,228.16,228.5,16825.0,219.8009,219.8009,219.0329,219.3593,16825.0
2022-08-26 10:35:00,228.4,228.48,227.69,227.69,13900.0,219.2633,219.3401,218.5817,218.5817,13900.0
2022-08-26 10:40:00,228.01,228.12,227.83,228.06,37911.0,218.8889,218.9945,218.7161,218.9369,37911.0
2022-08-26 10:45:00,227.77,228.3,227.77,228.23,5172.0,218.6585,219.1673,218.6585,219.1001,5172.0
2022-08-26 10:50:00,228.07,228.21,228.07,228.21,200.0,218.9465,219.0809,218.9465,219.0809,200.0
2022-08-26 10:55:00,228.09,228.09,227.91,228.05,1473.0,218.9657,218.9657,218.7929,218.9273,1473.0
2022-08-26 11:00:00,227.85,227.85,227.26,227.28,2223.0,218.7353,218.7353,218.1689,218.1881,2223.0
2022-08-26 11:05:00,227.29,227.29,226.92,227.15,6804.0,218.1977,218.1977,217.8425,218.0633,6804.0
2022-08-26 11:10:00,227.11,227.25,227.11,227.23,775.0,218.0249,218.1593,218.0249,218.1401,775.0
2022-08-26 11:15:00,227.13,227.19,226.74,226.87,3132.0,218.0441,218.1017,217.6697,217.7945,3132.0
2022-08-26 11:20:00,226.69,226.94,226.47,226.94,1811.0,217.6217,217.8617,217.4105,217.8617,1811.0
2022-08-26 11:25:00,226.89,227.21,226.89,227.05,3917.0,217.8137,218.1209,217.8137,217.9673,3917.0
2022-08-26 11:30:00,227.03,227.2,226.96,227.02,3357.0,217.9481,218.1113,217.8809,217.9385,3357.0
2022-08-26 11:35:00,227.02,227.2,226.99,227.19,4516.0,217.9385,218.1113,217.9097,218.1017,4516.0
2022-08-26 11:40:00,227.08,227.08,226.83,226.92,983.0,217.9961,217.9961,217.7561,217.8425,983.0
2022-08-26 11:45:00,226.98,227.09,226.98,227.08,256.0,217.9001,218.0057,217.9001,217.9961,256.0
2022-08-26 11:50:00,227.23,227.3,227.1,227.3,1217.0,218.1401,218.2073,218.0153,218.2073,1217.0
2022-08-26 11:55:00,227.31,227.31,227.03,227.03,700.0,218.2169,218.2169,217.9481,217.9481,700.0
2022-08-26 12:00:00,226.98,226.98,226.48,226.48,1871.0,217.9001,217.9001,217.4201,217.4201,1871.0
2022-08-26 12:05:00,226.67,226.67,226.45,226.51,332.0,217.6025,217.6025,217.3913,217.4489,332.0
2022-08-26 12:10:00,226.56,226.69,226.56,226.68,1742.0,217.4969,217.6217,217.4969,217.6121,1742.0
2022-08-26 12:15:00,226.36,226.37,226.27,226.35,1200.0,217.3049,217.3145,217.2185,217.2953,1200.0
2022-08-26 12:20:00,226.4,226.4,226.21,226.3,4171.0,217.3433,217.3433,217.1609,217.2473,4171.0
2022-08-26 12:25:00,226.3,226.3,226.3,226.3,0.0,217.2473,217.2473,217.2473,217.2473,0.0
2022-08-26 12:30:00,226.26,226.26,226.14,226.14,476.0,217.2089,217.2089,217.0937,217.0937,476.0
2022-08-26 12:35:00,226.24,226.24,226.22,226.22,424.0,217.1897,217.1897,217.1705,217.1705,424.0
2022-08-26 12:40:00,226.19,226.52,226.18,226.52,2892.0,217.1417,217.4585,217.1321,217.4585,2892.0
2022-08-26 12:45:00,226.4,226.4,226.36,226.36,600.0,217.3433,217.3433,217.3049,217.3049,600.0
2022-08-26 12:50:00,226.52,226.52,226.36,226.36,1555.0,217.4585,217.4585,217.3049,217.3049,1555.0
2022-08-26 12:55:00,226.36,226.36,226.36,226.36,0.0,217.3049,217.3049,217.3049,217.3049,0.0
2022-08-26 13:00:00,226.7,226.7,226.7,226.7,100.0,217.6313,217.6313,217.6313,217.6313,100.0
2022-08-26 13:05:00,226.81,226.84,226.81,226.83,603.0,217.7369,217.7657,217.7369,217.7561,603.0
2022-08-26 13:10:00,226.8,226.8,226.55,226.56,1052.0,217.7273,217.7273,217.4873,217.4969,1052.0
2022-08-26 13:15:00,226.59,226.65,226.59,226.65,458.0,217.5257,217.5833,217.5257,217.5833,458.0
2022-08-26 13:20:00,226.51,226.52,226.51,226.52,400.0,217.4489,217.4585,217.4489,217.4585,400.0
2022-08-26 13:25:00,226.69,226.69,226.54,226.54,252.0,217.6217,217.6217,217.4777,217.4777,252.0
2022-08-26 13:30:00,226.46,226.46,226.31,226.35,2216.0,217.4009,217.4009,217.2569,217.2953,2216.0
2022-08-26 13:35:00,226.4,226.4,226.39,226.39,247.0,217.3433,217.3433,217.3337,217.3337,247.0
2022-08-26 13:40:00,226.21,226.21,226.01,226.01,254.0,217.1609,217.1609,216.9689,216.9689,254.0
2022-08-26 13:45:00,226.03,226.03,226.03,226.03,100.0,216.9881,216.9881,216.9881,216.9881,100.0
2022-08-26 13:50:00,226.02,226.04,225.93,226.03,2619.0,216.9785,216.9977,216.8921,216.9881,2619.0
2022-08-26 13:55:00,225.97,226.0,225.96,226.0,463.0,216.9305,216.9593,216.9209,216.9593,463.0
2022-08-26 14:00:00,226.04,226.05,225.95,225.95,1703.0,216.9977,217.0073,216.9113,216.9113,1703.0
2022-08-26 14:05:00,226.0,226.0,225.86,225.87,4131.0,216.9593,216.9593,216.8249,216.8345,4131.0
2022-08-26 14:10:00,225.81,225.84,225.7,225.76,1438.0,216.7769,216.8057,216.6713,216.7289,1438.0
2022-08-26 14:15:00,225.71,225.71,225.47,225.47,4932.0,216.6809,216.6809,216.4505,216.4505,4932.0
2022-08-26 14:20:00,225.5,225.68,225.49,225.62,2845.0,216.4793,216.6521,216.4697,216.5945,2845.0
2022-08-26 14:25:00,225.57,225.69,225.57,225.69,650.0,216.5465,216.6617,216.5465,216.6617,650.0
2022-08-26 14:30:00,225.69,225.72,225.62,225.62,29991.0,216.6617,216.6905,216.5945,216.5945,29991.0
2022-08-26 14:35:00,225.72,225.74,225.47,225.53,7697.0,216.6905,216.7097,216.4505,216.5081,7697.0
2022-08-26 14:40:00,225.57,225.57,225.43,225.43,4200.0,216.5465,216.5465,216.4121,216.4121,4200.0
2022-08-26 14:45:00,225.5,225.57,225.33,225.38,7350.0,216.4793,216.5465,216.3161,216.3641,7350.0
2022-08-26 14:50:00,225.38,225.4,225.22,225.22,11308.0,216.3641,216.3833,216.2105,216.2105,11308.0
2022-08-26 14:55:00,225.22,225.25,225.06,225.12,10239.0,216.2105,216.2393,216.0569,216.1145,10239.0
2022-08-26 15:00:00,225.1,225.36,225.1,225.21,11078.0,216.0953,216.3449,216.0953,216.2009,11078.0
2022-08-26 15:05:00,225.18,225.21,224.93,224.93,5646.0,216.1721,216.2009,215.9321,215.9321,5646.0
2022-08-26 15:10:00,224.82,224.82,224.76,224.79,1089.0,215.8265,215.8265,215.7689,215.7977,1089.0
2022-08-26 15:15:00,224.9,225.19,224.9,225.16,1609.0,215.9033,216.1817,215.9033,216.1529,1609.0
2022-08-26 15:20:00,225.14,225.18,224.83,224.83,1466.0,216.1337,216.1721,215.8361,215.8361,1466.0
2022-08-26 15:25:00,224.82,225.05,224.78,224.9,6260.0,215.8265,216.0473,215.7881,215.9033,6260.0
2022-08-26 15:30:00,224.86,224.89,224.69,224.69,2082.0,215.8649,215.8937,215.7017,215.7017,2082.0
2022-08-26 15:35:00,224.68,224.68,224.49,224.61,3109.0,215.6921,215.6921,215.5097,215.6249,3109.0
2022-08-26 15:40:00,224.62,224.63,224.26,224.29,2666.0,215.6345,215.6441,215.2889,215.3177,2666.0
2022-08-26 15:45:00,224.32,224.53,224.2,224.33,12341.0,215.3465,215.5481,215.2313,215.3561,12341.0
2022-08-26 15:50:00,224.37,224.54,223.99,223.99,16343.0,215.3945,215.5577,215.0297,215.0297,16343.0
2022-08-26 15:55:00,223.97,224.39,223.92,223.93,48757.0,215.0105,215.4137,214.9625,214.9721,48757.0
2022-08-29 09:30:00,222.37,222.65,221.97,222.65,15233.0,213.4745,213.7433,213.0905,213.7433,15233.0
2022-08-29 09:35:00,222.63,222.85,222.61,222.75,2246.0,213.7241,213.9353,213.7049,213.8393,2246.0
2022-08-29 09:40:00,222.81,223.08,222.67,222.78,2906.0,213.8969,214.1561,213.7625,213.8681,2906.0
2022-08-29 09:45:00,222.59,222.78,222.41,222.46,4191.0,213.6857,213.8681,213.5129,213.5609,4191.0
2022-08-29 09:50:00,222.47,222.88,222.39,222.86,7899.0,213.5705,213.9641,213.4937,213.9449,7899.0
2022-08-29 09:55:00,223.1,223.17,223.1,223.17,600.0,214.1753,214.2425,214.1753,214.2425,600.0
2022-08-29 10:00:00,222.51,222.57,222.43,222.54,6915.0,213.6089,213.6665,213.5321,213.6377,6915.0
2022-08-29 10:05:00,222.38,222.7,222.38,222.69,2422.0,213.4841,213.7913,213.4841,213.7817,2422.0
2022-08-29 10:10:00,222.76,223.02,222.6,222.8,13594.0,213.8489,214.0985,213.6953,213.8873,13594.0
2022-08-29 10:15:00,222.8,223.37,222.79,223.3,760.0,213.8873,214.4345,213.8777,214.3673,760.0
2022-08-29 10:20:00,223.37,223.52,223.33,223.33,6786.0,214.4345,214.5785,214.3961,214.3961,6786.0
2022-08-29 10:25:00,223.35,223.35,222.96,222.96,1300.0,214.4153,214.4153,214.0409,214.0409,1300.0
2022-08-29 10:30:00,222.88,223.04,222.57,222.6,1300.0,213.9641,214.1177,213.6665,213.6953,1300.0
2022-08-29 10:35:00,222.64,222.64,222.25,222.25,2645.0,213.7337,213.7337,213.3593,213.3593,2645.0
2022-08-29 10:40:00,222.31,222.32,222.02,222.11,3527.0,213.4169,213.4265,213.1385,213.2249,3527.0
2022-08-29 10:45:00,222.32,222.41,222.09,222.22,30003.0,213.4265,213.5129,213.2057,213.3305,30003.0
2022-08-29 10:50:00,222.24,222.28,221.71,221.77,7724.0,213.3497,213.3881,212.8409,212.8985,7724.0
2022-08-29 10:55:00,221.72,221.85,221.72,221.85,734.0,212.8505,212.9753,212.8505,212.9753,734.0
2022-08-29 11:00:00,221.81,222.3,221.81,222.15,4499.0,212.9369,213.4073,212.9369,213.2633,4499.0
2022-08-29 11:05:00,221.95,221.95,221.72,221.76,1300.0,213.0713,213.0713,212.8505,212.8889,1300.0
2022-08-29 11:10:00,222.04,222.05,221.78,221.9,3075.0,213.1577,213.1673,212.9081,213.0233,3075.0
2022-08-29 11:15:00,222.08,222.14,221.97,222.07,4932.0,213.1961,213.2537,213.0905,213.1865,4932.0
2022-08-29 11:20:00,222.07,222.21,222.07,222.19,3689.0,213.1865,213.3209,213.1865,213.3017,3689.0
2022-08-29 11:25:00,222.37,222.45,222.18,222.18,3572.0,213.4745,213.5513,213.2921,213.2921,3572.0
2022-08-29 11:30:00,222.21,222.71,222.04,222.71,4069.0,213.3209,213.8009,213.1577,213.8009,4069.0
2022-08-29 11:35:00,222.7,222.9,222.6,222.64,2446.0,213.7913,213.9833,213.6953,213.7337,2446.0
2022-08-29 11:40:00,222.54,222.57,222.21,222.3,3465.0,213.6377,213.6665,213.3209,213.4073,3465.0
2022-08-29 11:45:00,222.19,222.48,222.17,222.48,1040.0,213.3017,213.5801,213.2825,213.5801,1040.0
2022-08-29 11:50:00,222.66,222.73,222.61,222.67,500.0,213.7529,213.8201,213.7049,213.7625,500.0
2022-08-29 11:55:00,222.82,222.88,222.81,222.88,3107.0,213.9065,213.9641,213.8969,213.9641,3107.0
2022-08-29 12:00:00,222.92,223.31,222.87,223.31,2139.0,214.0025,214.3769,213.9545,214.3769,2139.0
2022-08-29 12:05:00,223.35,223.35,223.13,223.16,1190.0,214.4153,214.4153,214.2041,214.2329,1190.0
2022-08-29 12:10:00,223.19,223.34,223.0,223.0,3745.0,214.2617,214.4057,214.0793,214.0793,3745.0
2022-08-29 12:15:00,223.13,223.33,223.13,223.26,1200.0,214.2041,214.3961,214.2041,214.3289,1200.0
2022-08-29 12:20:00,223.26,223.26,223.06,223.06,1334.0,214.3289,214.3289,214.1369,214.1369,1334.0
2022-08-29 12:25:00,223.09,223.09,223.02,223.07,2893.0,214.1657,214.1657,214.0985,214.1465,2893.0
2022-08-29 12:30:00,223.04,223.04,222.77,222.77,989.0,214.1177,214.1177,213.8585,213.8585,989.0
2022-08-29 12:35:00,222.78,222.89,222.71,222.89,2560.0,213.8681,213.9737,213.8009,213.9737,2560.0
2022-08-29 12:40:00,222.96,223.09,222.93,223.0,3800.0,214.0409,214.1657,214.0121,214.0793,3800.0
2022-08-29 12:45:00,223.06,223.55,223.06,223.55,2700.0,214.1369,214.6073,214.1369,214.6073,2700.0
2022-08-29 12:50:00,223.69,223.86,223.67,223.78,2800.0,214.7417,214.9049,214.7225,214.8281,2800.0
2022-08-29 12:55:00,223.57,223.59,223.56,223.59,344.0,214.6265,214.6457,214.6169,214.6457,344.0
2022-08-29 13:00:00,223.78,223.83,223.57,223.57,1400.0,214.8281,214.8761,214.6265,214.6265,1400.0
2022-08-29 13:05:00,223.64,223.71,223.64,223.71,1000.0,214.6937,214.7609,214.6937,214.7609,1000.0
2022-08-29 13:10:00,223.77,223.78,223.61,223.61,8644.0,214.8185,214.8281,214.6649,214.6649,8644.0
2022-08-29 13:15:00,223.57,223.57,223.15,223.25,2506.0,214.6265,214.6265,214.2233,214.3193,2506.0
2022-08-29 13:20:00,223.28,223.28,223.16,223.16,900.0,214.3481,214.3481,214.2329,214.2329,900.0
2022-08-29 13:25:00,223.29,223.43,223.26,223.42,657.0,214.3577,214.4921,214.3289,214.4825,657.0
2022-08-29 13:30:00,223.58,223.68,223.58,223.62,4967.0,214.6361,214.7321,214.6361,214.6745,4967.0
2022-08-29 13:35:00,223.69,223.8,223.64,223.8,5977.0,214.7417,214.8473,214.6937,214.8473,5977.0
2022-08-29 13:40:00,223.6,223.94,223.6,223.94,4186.0,214.6553,214.9817,214.6553,214.9817,4186.0
2022-08-29 13:45:00,224.11,224.21,223.79,223.82,3905.0,215.1449,215.2409,214.8377,214.8665,3905.0
2022-08-29 13:50:00,223.72,223.81,223.67,223.72,9008.0,214.7705,214.8569,214.7225,214.7705,9008.0
2022-08-29 13:55:00,223.76,223.84,223.76,223.84,1600.0,214.8089,214.8857,214.8089,214.8857,1600.0
2022-08-29 14:00:00,223.77,223.8,223.63,223.63,1369.0,214.8185,214.8473,214.6841,214.6841,1369.0
2022-08-29 14:05:00,223.59,223.78,223.59,223.59,2883.0,214.6457,214.8281,214.6457,214.6457,2883.0
2022-08-29 14:10:00,223.55,223.64,223.35,223.42,1648.0,214.6073,214.6937,214.4153,214.4825,1648.0
2022-08-29 14:15:00,223.31,223.31,223.13,223.13,1586.0,214.3769,214.3769,214.2041,214.2041,1586.0
2022-08-29 14:20:00,223.19,223.22,223.1,223.22,11592.0,214.2617,214.2905,214.1753,214.2905,11592.0
2022-08-29 14:25:00,223.26,223.31,223.26,223.3,3931.0,214.3289,214.3769,214.3289,214.3673,3931.0
2022-08-29 14:30:00,223.33,223.54,223.28,223.53,3339.0,214.3961,214.5977,214.3481,214.5881,3339.0
2022-08-29 14:35:00,223.56,223.75,223.53,223.6,14718.0,214.6169,214.7993,214.5881,214.6553,14718.0
2022-08-29 14:40:00,223.68,223.72,223.65,223.72,10448.0,214.7321,214.7705,214.7033,214.7705,10448.0
2022-08-29 14:45:00,223.67,223.68,223.54,223.56,2153.0,214.7225,214.7321,214.5977,214.6169,2153.0
2022-08-29 14:50:00,223.58,223.58,223.41,223.41,2264.0,214.6361,214.6361,214.4729,214.4729,2264.0
2022-08-29 14:55:00,223.15,223.56,223.07,223.56,6261.0,214.2233,214.6169,214.1465,214.6169,6261.0
2022-08-29 15:00:00,223.54,224.02,223.54,223.82,1788.0,214.5977,215.0585,214.5977,214.8665,1788.0
2022-08-29 15:05:00,223.83,223.84,223.47,223.6,18591.0,214.8761,214.8857,214.5305,214.6553,18591.0
2022-08-29 15:10:00,223.72,223.89,223.57,223.81,6832.0,214.7705,214.9337,214.6265,214.8569,6832.0
2022-08-29 15:15:00,223.79,223.95,223.57,223.61,5599.0,214.8377,214.9913,214.6265,214.6649,5599.0
2022-08-29 15:20:00,223.56,223.56,223.51,223.51,400.0,214.6169,214.6169,214.5689,214.5689,400.0
2022-08-29 15:25:00,223.37,223.42,223.27,223.31,1375.0,214.4345,214.4825,214.3385,214.3769,1375.0
2022-08-29 15:30:00,223.21,223.39,223.09,223.32,2309.0,214.2809,214.4537,214.1657,214.3865,2309.0
2022-08-29 15:35:00,223.33,223.51,223.33,223.5,2187.0,214.3961,214.5689,214.3961,214.5593,2187.0
2022-08-29 15:40:00,223.42,223.58,223.31,223.44,4040.0,214.4825,214.6361,214.3769,214.5017,4040.0
2022-08-29 15:45:00,223.3,223.33,223.04,223.1,5092.0,214.3673,214.3961,214.1177,214.1753,5092.0
2022-08-29 15:50:00,223.09,223.14,222.68,222.82,21208.0,214.1657,214.2137,213.7721,213.9065,21208.0
2022-08-29 15:55:00,222.78,222.78,222.28,222.37,9907.0,213.8681,213.8681,213.3881,213.4745,9907.0
2022-08-30 09:30:00,223.17,223.19,222.79,223.1,14439.0,214.2425,214.2617,213.8777,214.1753,14439.0
2022-08-30 09:35:00,223.01,223.1,222.83,223.02,3352.0,214.0889,214.1753,213.9161,214.0985,3352.0
2022-08-30 09:40:00,222.8,222.96,222.3,222.3,6186.0,213.8873,214.0409,213.4073,213.4073,6186.0
2022-08-30 09:45:00,222.35,222.49,222.08,222.47,10646.0,213.4553,213.5897,213.1961,213.5705,10646.0
2022-08-30 09:50:00,222.31,222.35,222.08,222.08,5637.0,213.4169,213.4553,213.1961,213.1961,5637.0
2022-08-30 09:55:00,222.04,222.19,221.81,222.03,4037.0,213.1577,213.3017,212.9369,213.1481,4037.0
2022-08-30 10:00:00,221.92,222.24,221.84,221.85,4751.0,213.0425,213.3497,212.9657,212.9753,4751.0
2022-08-30 10:05:00,221.81,221.81,221.04,221.33,2182.0,212.9369,212.9369,212.1977,212.4761,2182.0
2022-08-30 10:10:00,221.2,221.22,220.94,221.17,3513.0,212.3513,212.3705,212.1017,212.3225,3513.0
2022-08-30 10:15:00,221.24,221.24,221.0,221.23,1873.0,212.3897,212.3897,212.1593,212.3801,1873.0
2022-08-30 10:20:00,221.27,221.27,220.8,220.83,6451.0,212.4185,212.4185,211.9673,211.9961,6451.0
2022-08-30 10:25:00,220.84,221.14,220.83,220.99,2842.0,212.0057,212.2937,211.9961,212.1497,2842.0
2022-08-30 10:30:00,221.08,221.08,219.97,219.97,8947.0,212.2361,212.2361,211.1705,211.1705,8947.0
2022-08-30 10:35:00,219.98,219.98,219.78,219.96,8191.0,211.1801,211.1801,210.9881,211.1609,8191.0
2022-08-30 10:40:00,219.95,219.95,219.66,219.67,1511.0,211.1513,211.1513,210.8729,210.8825,1511.0
2022-08-30 10:45:00,219.56,219.56,218.97,219.0,2778.0,210.7769,210.7769,210.2105,210.2393,2778.0
2022-08-30 10:50:00,218.95,219.46,218.95,219.43,1848.0,210.1913,210.6809,210.1913,210.6521,1848.0
2022-08-30 10:55:00,219.58,220.08,219.58,220.08,10630.0,210.7961,211.2761,210.7961,211.2761,10630.0
2022-08-30 11:00:00,219.99,220.34,219.9,220.15,23759.0,211.1897,211.5257,211.1033,211.3433,23759.0
2022-08-30 11:05:00,220.05,220.43,220.05,220.14,2460.0,211.2473,211.6121,211.2473,211.3337,2460.0
2022-08-30 11:10:00,220.14,220.14,219.72,219.94,4683.0,211.3337,211.3337,210.9305,211.1417,4683.0
2022-08-30 11:15:00,219.87,220.42,219.86,220.42,6266.0,211.0745,211.6025,211.0649,211.6025,6266.0
2022-08-30 11:20:00,220.12,220.33,220.12,220.2,2631.0,211.3145,211.5161,211.3145,211.3913,2631.0
2022-08-30 11:25:00,220.11,220.53,219.92,220.18,2103.0,211.3049,211.7081,211.1225,211.3721,2103.0
2022-08-30 11:30:00,220.22,220.67,220.17,220.67,2258.0,211.4105,211.8425,211.3625,211.8425,2258.0
2022-08-30 11:35:00,220.47,220.47,220.19,220.19,993.0,211.6505,211.6505,211.3817,211.3817,993.0
2022-08-30 11:40:00,220.04,220.37,220.02,220.27,3296.0,211.2377,211.5545,211.2185,211.4585,3296.0
2022-08-30 11:45:00,220.15,220.15,219.89,219.9,2013.0,211.3433,211.3433,211.0937,211.1033,2013.0
2022-08-30 11:50:00,219.93,220.32,219.93,220.32,800.0,211.1321,211.5065,211.1321,211.5065,800.0
2022-08-30 11:55:00,220.3,220.45,220.2,220.25,4593.0,211.4873,211.6313,211.3913,211.4393,4593.0
2022-08-30 12:00:00,220.22,220.54,220.17,220.31,2100.0,211.4105,211.7177,211.3625,211.4969,2100.0
2022-08-30 12:05:00,220.45,220.6,220.35,220.4,6201.0,211.6313,211.7753,211.5353,211.5833,6201.0
2022-08-30 12:10:00,220.22,220.54,220.22,220.54,1280.0,211.4105,211.7177,211.4105,211.7177,1280.0
2022-08-30 12:15:00,220.67,220.79,220.58,220.59,1413.0,211.8425,211.9577,211.7561,211.7657,1413.0
2022-08-30 12:20:00,220.43,220.44,220.23,220.23,1662.0,211.6121,211.6217,211.4201,211.4201,1662.0
2022-08-30 12:25:00,220.1,220.21,220.08,220.2,600.0,211.2953,211.4009,211.2761,211.3913,600.0
2022-08-30 12:30:00,220.16,220.16,219.87,219.87,2567.0,211.3529,211.3529,211.0745,211.0745,2567.0
2022-08-30 12:35:00,219.77,220.04,219.77,220.04,2802.0,210.9785,211.2377,210.9785,211.2377,2802.0
2022-08-30 12:40:00,219.87,219.87,219.67,219.67,200.0,211.0745,211.0745,210.8825,210.8825,200.0
2022-08-30 12:45:00,219.8,219.8,219.73,219.74,536.0,211.0073,211.0073,210.9401,210.9497,536.0
2022-08-30 12:50:00,219.85,219.9,219.83,219.9,1007.0,211.0553,211.1033,211.0361,211.1033,1007.0
2022-08-30 12:55:00,219.95,219.95,219.91,219.92,248.0,211.1513,211.1513,211.1129,211.1225,248.0
2022-08-30 13:00:00,219.72,219.73,219.72,219.72,101.0,210.9305,210.9401,210.9305,210.9305,101.0
2022-08-30 13:05:00,220.03,220.03,219.82,219.82,500.0,211.2281,211.2281,211.0265,211.0265,500.0
2022-08-30 13:10:00,219.7,219.7,219.24,219.27,8876.0,210.9113,210.9113,210.4697,210.4985,8876.0
2022-08-30 13:15:00,219.29,219.45,219.19,219.19,1476.0,210.5177,210.6713,210.4217,210.4217,1476.0
2022-08-30 13:20:00,219.19,219.23,219.08,219.08,900.0,210.4217,210.4601,210.3161,210.3161,900.0
2022-08-30 13:25:00,219.12,219.3,219.1,219.26,1109.0,210.3545,210.5273,210.3353,210.4889,1109.0
2022-08-30 13:30:00,219.3,219.52,219.26,219.38,18100.0,210.5273,210.7385,210.4889,210.6041,18100.0
2022-08-30 13:35:00,219.25,219.28,219.14,219.22,1577.0,210.4793,210.5081,210.3737,210.4505,1577.0
2022-08-30 13:40:00,219.3,219.32,218.84,218.85,11415.0,210.5273,210.5465,210.0857,210.0953,11415.0
2022-08-30 13:45:00,218.79,219.25,218.75,219.21,3538.0,210.0377,210.4793,209.9993,210.4409,3538.0
2022-08-30 13:50:00,219.62,219.62,219.62,219.62,100.0,210.8345,210.8345,210.8345,210.8345,100.0
2022-08-30 13:55:00,219.66,219.66,219.53,219.53,247.0,210.8729,210.8729,210.7481,210.7481,247.0
2022-08-30 14:00:00,219.52,219.74,219.35,219.74,1965.0,210.7385,210.9497,210.5753,210.9497,1965.0
2022-08-30 14:05:00,219.67,219.8,219.67,219.75,4082.0,210.8825,211.0073,210.8825,210.9593,4082.0
2022-08-30 14:10:00,219.66,219.66,219.64,219.64,796.0,210.8729,210.8729,210.8537,210.8537,796.0
2022-08-30 14:15:00,219.75,219.85,219.63,219.63,1018.0,210.9593,211.0553,210.8441,210.8441,1018.0
2022-08-30 14:20:00,219.6,219.74,219.57,219.64,14932.0,210.8153,210.9497,210.7865,210.8537,14932.0
2022-08-30 14:25:00,219.48,219.5,219.25,219.33,7316.0,210.7001,210.7193,210.4793,210.5561,7316.0
2022-08-30 14:30:00,219.39,219.66,219.39,219.66,392.0,210.6137,210.8729,210.6137,210.8729,392.0
2022-08-30 14:35:00,219.45,219.59,219.45,219.59,1300.0,210.6713,210.8057,210.6713,210.8057,1300.0
2022-08-30 14:40:00,219.73,219.73,219.28,219.29,3300.0,210.9401,210.9401,210.5081,210.5177,3300.0
2022-08-30 14:45:00,219.33,219.41,219.33,219.38,4821.0,210.5561,210.6329,210.5561,210.6041,4821.0
2022-08-30 14:50:00,219.39,219.5,219.31,219.4,846.0,210.6137,210.7193,210.5369,210.6233,846.0
2022-08-30 14:55:00,219.38,219.64,219.25,219.54,1526.0,210.6041,210.8537,210.4793,210.7577,1526.0
2022-08-30 15:00:00,219.51,220.01,219.49,219.81,2590.0,210.7289,211.2089,210.7097,211.0169,2590.0
2022-08-30 15:05:00,219.86,220.3,219.83,220.3,2654.0,211.0649,211.4873,211.0361,211.4873,2654.0
2022-08-30 15:10:00,220.38,220.62,220.35,220.41,2495.0,211.5641,211.7945,211.5353,211.5929,2495.0
2022-08-30 15:15:00,220.35,220.35,220.16,220.3,2600.0,211.5353,211.5353,211.3529,211.4873,2600.0
2022-08-30 15:20:00,220.32,220.43,220.09,220.43,3593.0,211.5065,211.6121,211.2857,211.6121,3593.0
2022-08-30 15:25:00,220.34,220.35,220.08,220.14,5975.0,211.5257,211.5353,211.2761,211.3337,5975.0
2022-08-30 15:30:00,220.17,220.17,219.6,219.73,5200.0,211.3625,211.3625,210.8153,210.9401,5200.0
2022-08-30 15:35:00,219.87,220.0,219.8,220.0,5084.0,211.0745,211.1993,211.0073,211.1993,5084.0
2022-08-30 15:40:00,220.05,220.31,220.03,220.11,4283.0,211.2473,211.4969,211.2281,211.3049,4283.0
2022-08-30 15:45:00,220.1,220.1,219.44,219.51,229510.0,211.2953,211.2953,210.6617,210.7289,229510.0
2022-08-30 15:50:00,219.6,219.84,219.36,219.52,8636.0,210.8153,211.0457,210.5849,210.7385,8636.0
2022-08-30 15:55:00,219.62,220.16,219.57,219.99,71184.0,210.8345,211.3529,210.7865,211.1897,71184.0
2022-08-31 09:30:00,220.95,221.05,220.26,220.39,7482.0,212.1113,212.2073,211.4489,211.5737,7482.0
2022-08-31 09:35:00,220.19,220.49,220.01,220.49,2957.0,211.3817,211.6697,211.2089,211.6697,2957.0
2022-08-31 09:40:00,220.6,221.43,220.57,221.43,4726.0,211.7753,212.5721,211.7465,212.5721,4726.0
2022-08-31 09:45:00,221.23,221.67,221.09,221.28,3689.0,212.3801,212.8025,212.2457,212.4281,3689.0
2022-08-31 09:50:00,221.37,221.63,221.37,221.54,1456.0,212.5145,212.7641,212.5145,212.6777,1456.0
2022-08-31 09:55:00,221.46,221.52,220.89,220.89,5945.0,212.6009,212.6585,212.0537,212.0537,5945.0
2022-08-31 10:00:00,220.82,220.82,220.43,220.45,3127.0,211.9865,211.9865,211.6121,211.6313,3127.0
2022-08-31 10:05:00,220.45,220.61,220.39,220.46,1681.0,211.6313,211.7849,211.5737,211.6409,1681.0
2022-08-31 10:10:00,220.37,220.8,220.37,220.53,4283.0,211.5545,211.9673,211.5545,211.7081,4283.0
2022-08-31 10:15:00,220.26,220.33,219.96,220.33,16503.0,211.4489,211.5161,211.1609,211.5161,16503.0
2022-08-31 10:20:00,220.44,220.49,220.01,220.18,1804.0,211.6217,211.6697,211.2089,211.3721,1804.0
2022-08-31 10:25:00,220.24,220.38,219.84,219.96,12004.0,211.4297,211.5641,211.0457,211.1609,12004.0
2022-08-31 10:30:00,219.98,220.08,219.76,219.97,1553.0,211.1801,211.2761,210.9689,211.1705,1553.0
2022-08-31 10:35:00,220.27,220.27,219.74,219.74,1922.0,211.4585,211.4585,210.9497,210.9497,1922.0
2022-08-31 10:40:00,220.16,220.25,220.11,220.22,1728.0,211.3529,211.4393,211.3049,211.4105,1728.0
2022-08-31 10:45:00,220.57,220.57,220.28,220.52,2402.0,211.7465,211.7465,211.4681,211.6985,2402.0
2022-08-31 10:50:00,220.6,220.66,220.13,220.35,3406.0,211.7753,211.8329,211.3241,211.5353,3406.0
2022-08-31 10:55:00,220.17,220.26,220.0,220.0,2429.0,211.3625,211.4489,211.1993,211.1993,2429.0
2022-08-31 11:00:00,219.85,219.94,219.46,219.59,2260.0,211.0553,211.1417,210.6809,210.8057,2260.0
2022-08-31 11:05:00,219.35,219.43,219.18,219.43,5370.0,210.5753,210.6521,210.4121,210.6521,5370.0
2022-08-31 11:10:00,219.28,219.48,219.23,219.48,595.0,210.5081,210.7001,210.4601,210.7001,595.0
2022-08-31 11:15:00,219.25,219.55,219.25,219.51,3964.0,210.4793,210.7673,210.4793,210.7289,3964.0
2022-08-31 11:20:00,219.71,219.81,219.59,219.78,8783.0,210.9209,211.0169,210.8057,210.9881,8783.0
2022-08-31 11:25:00,219.72,219.93,219.55,219.58,11012.0,210.9305,211.1321,210.7673,210.7961,11012.0
2022-08-31 11:30:00,219.53,219.82,219.37,219.81,18791.0,210.7481,211.0265,210.5945,211.0169,18791.0
2022-08-31 11:35:00,219.77,220.2,219.76,219.98,76994.0,210.9785,211.3913,210.9689,211.1801,76994.0
2022-08-31 11:40:00,219.91,220.22,219.91,220.22,996.0,211.1129,211.4105,211.1129,211.4105,996.0
2022-08-31 11:45:00,220.26,220.27,220.04,220.04,3203.0,211.4489,211.4585,211.2377,211.2377,3203.0
2022-08-31 11:50:00,220.12,220.16,220.07,220.16,2709.0,211.3145,211.3529,211.2665,211.3529,2709.0
2022-08-31 11:55:00,220.38,220.51,220.37,220.51,533.0,211.5641,211.6889,211.5545,211.6889,533.0
2022-08-31 12:00:00,220.3,220.35,220.22,220.25,4153.0,211.4873,211.5353,211.4105,211.4393,4153.0
2022-08-31 12:05:00,220.05,220.18,220.01,220.18,586.0,211.2473,211.3721,211.2089,211.3721,586.0
2022-08-31 12:10:00,220.09,220.14,219.98,220.13,675.0,211.2857,211.3337,211.1801,211.3241,675.0
2022-08-31 12:15:00,220.14,220.29,220.14,220.29,300.0,211.3337,211.4777,211.3337,211.4777,300.0
2022-08-31 12:20:00,220.08,220.08,219.74,219.74,3778.0,211.2761,211.2761,210.9497,210.9497,3778.0
2022-08-31 12:25:00,219.85,219.85,219.81,219.81,540.0,211.0553,211.0553,211.0169,211.0169,540.0
2022-08-31 12:30:00,219.86,220.05,219.86,220.02,1600.0,211.0649,211.2473,211.0649,211.2185,1600.0
2022-08-31 12:35:00,219.99,220.04,219.74,219.79,1628.0,211.1897,211.2377,210.9497,210.9977,1628.0
2022-08-31 12:40:00,219.78,219.78,219.57,219.62,2499.0,210.9881,210.9881,210.7865,210.8345,2499.0
2022-08-31 12:45:00,219.68,219.78,219.68,219.78,200.0,210.8921,210.9881,210.8921,210.9881,200.0
2022-08-31 12:50:00,219.57,219.58,219.57,219.58,200.0,210.7865,210.7961,210.7865,210.7961,200.0
2022-08-31 12:55:00,219.54,219.56,219.45,219.53,963.0,210.7577,210.7769,210.6713,210.7481,963.0
2022-08-31 13:00:00,219.69,219.72,219.61,219.61,3660.0,210.9017,210.9305,210.8249,210.8249,3660.0
2022-08-31 13:05:00,219.61,219.88,219.61,219.8,2824.0,210.8249,211.0841,210.8249,211.0073,2824.0
2022-08-31 13:10:00,219.86,219.99,219.83,219.84,700.0,211.0649,211.1897,211.0361,211.0457,700.0
2022-08-31 13:15:00,219.76,219.76,219.53,219.56,1211.0,210.9689,210.9689,210.7481,210.7769,1211.0
2022-08-31 13:20:00,219.54,219.54,219.24,219.31,4483.0,210.7577,210.7577,210.4697,210.5369,4483.0
2022-08-31 13:25:00,219.22,219.33,219.09,219.3,6022.0,210.4505,210.5561,210.3257,210.5273,6022.0
2022-08-31 13:30:00,219.22,219.41,219.18,219.34,3156.0,210.4505,210.6329,210.4121,210.5657,3156.0
2022-08-31 13:35:00,219.32,219.37,219.02,219.07,6122.0,210.5465,210.5945,210.2585,210.3065,6122.0
2022-08-31 13:40:00,218.97,219.03,218.81,218.96,2125.0,210.2105,210.2681,210.0569,210.2009,2125.0
2022-08-31 13:45:00,218.97,219.1,218.87,218.87,5033.0,210.2105,210.3353,210.1145,210.1145,5033.0
2022-08-31 13:50:00,218.86,219.15,218.86,219.15,1404.0,210.1049,210.3833,210.1049,210.3833,1404.0
2022-08-31 13:55:00,219.12,219.22,219.04,219.15,1560.0,210.3545,210.4505,210.2777,210.3833,1560.0
2022-08-31 14:00:00,219.18,219.3,219.02,219.02,3000.0,210.4121,210.5273,210.2585,210.2585,3000.0
2022-08-31 14:05:00,219.0,219.36,218.87,219.36,4417.0,210.2393,210.5849,210.1145,210.5849,4417.0
2022-08-31 14:10:00,219.29,219.34,219.23,219.28,1881.0,210.5177,210.5657,210.4601,210.5081,1881.0
2022-08-31 14:15:00,219.35,219.41,219.14,219.14,4427.0,210.5753,210.6329,210.3737,210.3737,4427.0
2022-08-31 14:20:00,219.16,219.18,219.01,219.07,1450.0,210.3929,210.4121,210.2489,210.3065,1450.0
2022-08-31 14:25:00,219.06,219.27,219.06,219.18,3450.0,210.2969,210.4985,210.2969,210.4121,3450.0
2022-08-31 14:30:00,219.05,219.05,218.65,218.71,12459.0,210.2873,210.2873,209.9033,209.9609,12459.0
2022-08-31 14:35:00,218.74,218.75,218.61,218.63,3920.0,209.9897,209.9993,209.8649,209.8841,3920.0
2022-08-31 14:40:00,218.55,218.62,218.4,218.46,12882.0,209.8073,209.8745,209.6633,209.7209,12882.0
2022-08-31 14:45:00,218.42,218.73,218.34,218.62,5480.0,209.6825,209.9801,209.6057,209.8745,5480.0
2022-08-31 14:50:00,218.59,218.68,218.51,218.64,5817.0,209.8457,209.9321,209.7689,209.8937,5817.0
2022-08-31 14:55:00,218.63,218.72,218.47,218.72,5567.0,209.8841,209.9705,209.7305,209.9705,5567.0
2022-08-31 15:00:00,218.68,219.0,218.54,218.97,3252.0,209.9321,210.2393,209.7977,210.2105,3252.0
2022-08-31 15:05:00,218.97,219.25,218.83,219.09,3903.0,210.2105,210.4793,210.0761,210.3257,3903.0
2022-08-31 15:10:00,219.09,219.41,219.06,219.4,10111.0,210.3257,210.6329,210.2969,210.6233,10111.0
2022-08-31 15:15:00,219.51,219.85,219.49,219.54,3571.0,210.7289,211.0553,210.7097,210.7577,3571.0
2022-08-31 15:20:00,219.52,219.52,219.06,219.1,4486.0,210.7385,210.7385,210.2969,210.3353,4486.0
2022-08-31 15:25:00,219.11,219.22,219.06,219.15,1830.0,210.3449,210.4505,210.2969,210.3833,1830.0
2022-08-31 15:30:00,219.13,219.3,218.89,218.93,4884.0,210.3641,210.5273,210.1337,210.1721,4884.0
2022-08-31 15:35:00,219.02,219.23,218.99,219.23,2430.0,210.2585,210.4601,210.2297,210.4601,2430.0
2022-08-31 15:40:00,219.3,219.58,219.06,219.58,5146.0,210.5273,210.7961,210.2969,210.7961,5146.0
2022-08-31 15:45:00,219.6,219.8,219.36,219.43,23387.0,210.8153,211.0073,210.5849,210.6521,23387.0
2022-08-31 15:50:00,219.55,219.55,218.92,218.95,21939.0,210.7673,210.7673,210.1625,210.1913,21939.0
2022-08-31 15:55:00,218.94,219.02,218.25,218.28,154234.0,210.1817,210.2585,209.5193,209.5481,154234.0
2022-09-01 09:30:00,216.87,217.12,216.39,216.39,6827.0,208.1945,208.4345,207.7337,207.7337,6827.0
2022-09-01 09:35:00,216.56,216.62,216.45,216.46,1700.0,207.8969,207.9545,207.7913,207.8009,1700.0
2022-09-01 09:40:00,216.77,217.12,216.71,216.81,25650.0,208.0985,208.4345,208.0409,208.1369,25650.0
2022-09-01 09:45:00,216.83,217.01,216.58,216.64,34333.0,208.1561,208.3289,207.9161,207.9737,34333.0
2022-09-01 09:50:00,216.58,216.66,216.48,216.66,1341.0,207.9161,207.9929,207.8201,207.9929,1341.0
2022-09-01 09:55:00,216.47,216.76,216.47,216.76,14736.0,207.8105,208.0889,207.8105,208.0889,14736.0
2022-09-01 10:00:00,216.83,216.83,215.87,215.87,16995.0,208.1561,208.1561,207.2345,207.2345,16995.0
2022-09-01 10:05:00,215.92,216.01,215.92,216.01,1600.0,207.2825,207.3689,207.2825,207.3689,1600.0
2022-09-01 10:10:00,215.97,216.04,215.71,215.74,22482.0,207.3305,207.3977,207.0809,207.1097,22482.0
2022-09-01 10:15:00,215.57,215.57,215.48,215.52,300.0,206.9465,206.9465,206.8601,206.8985,300.0
2022-09-01 10:20:00,215.55,216.08,215.55,216.08,989.0,206.9273,207.4361,206.9273,207.4361,989.0
2022-09-01 10:25:00,216.4,216.58,216.3,216.57,5228.0,207.7433,207.9161,207.6473,207.9065,5228.0
2022-09-01 10:30:00,216.5,216.55,216.27,216.3,13971.0,207.8393,207.8873,207.6185,207.6473,13971.0
2022-09-01 10:35:00,216.28,216.28,215.7,215.71,13316.0,207.6281,207.6281,207.0713,207.0809,13316.0
2022-09-01 10:40:00,215.77,215.78,215.65,215.66,226.0,207.1385,207.1481,207.0233,207.0329,226.0
2022-09-01 10:45:00,215.44,215.45,215.18,215.22,20781.0,206.8217,206.8313,206.5721,206.6105,20781.0
2022-09-01 10:50:00,215.36,215.62,215.35,215.36,1976.0,206.7449,206.9945,206.7353,206.7449,1976.0
2022-09-01 10:55:00,215.41,215.43,215.3,215.4,4800.0,206.7929,206.8121,206.6873,206.7833,4800.0
2022-09-01 11:00:00,215.22,215.4,215.12,215.17,2706.0,206.6105,206.7833,206.5145,206.5625,2706.0
2022-09-01 11:05:00,215.55,215.93,215.55,215.84,3750.0,206.9273,207.2921,206.9273,207.2057,3750.0
2022-09-01 11:10:00,215.92,216.1,215.88,216.1,18554.0,207.2825,207.4553,207.2441,207.4553,18554.0
2022-09-01 11:15:00,216.0,216.15,215.94,216.02,70228.0,207.3593,207.5033,207.3017,207.3785,70228.0
2022-09-01 11:20:00,215.82,215.87,215.61,215.75,702.0,207.1865,207.2345,206.9849,207.1193,702.0
2022-09-01 11:25:00,215.69,215.76,215.47,215.47,1880.0,207.0617,207.1289,206.8505,206.8505,1880.0
2022-09-01 11:30:00,215.57,216.16,215.56,216.16,8038.0,206.9465,207.5129,206.9369,207.5129,8038.0
2022-09-01 11:35:00,216.26,216.47,216.02,216.02,3099.0,207.6089,207.8105,207.3785,207.3785,3099.0
2022-09-01 11:40:00,216.15,216.15,215.65,215.67,12679.0,207.5033,207.5033,207.0233,207.0425,12679.0
2022-09-01 11:45:00,215.71,215.71,215.57,215.66,799.0,207.0809,207.0809,206.9465,207.0329,799.0
2022-09-01 11:50:00,215.8,215.81,215.65,215.66,2807.0,207.1673,207.1769,207.0233,207.0329,2807.0
2022-09-01 11:55:00,215.47,215.61,215.47,215.61,65611.0,206.8505,206.9849,206.8505,206.9849,65611.0
2022-09-01 12:00:00,215.86,216.05,215.73,216.0,16632.0,207.2249,207.4073,207.1001,207.3593,16632.0
2022-09-01 12:05:00,216.01,216.2,215.76,216.15,31909.0,207.3689,207.5513,207.1289,207.5033,31909.0
2022-09-01 12:10:00,216.08,216.08,215.94,216.03,20056.0,207.4361,207.4361,207.3017,207.3881,20056.0
2022-09-01 12:15:00,216.17,216.32,216.11,216.11,1500.0,207.5225,207.6665,207.4649,207.4649,1500.0
2022-09-01 12:20:00,216.16,216.16,215.92,215.95,1900.0,207.5129,207.5129,207.2825,207.3113,1900.0
2022-09-01 12:25:00,216.03,216.2,216.02,216.2,1647.0,207.3881,207.5513,207.3785,207.5513,1647.0
2022-09-01 12:30:00,215.94,215.94,215.94,215.94,100.0,207.3017,207.3017,207.3017,207.3017,100.0
2022-09-01 12:35:00,215.88,215.88,215.88,215.88,100.0,207.2441,207.2441,207.2441,207.2441,100.0
2022-09-01 12:40:00,215.61,215.75,215.6,215.73,3003.0,206.9849,207.1193,206.9753,207.1001,3003.0
2022-09-01 12:45:00,215.64,215.76,215.64,215.76,607.0,207.0137,207.1289,207.0137,207.1289,607.0
2022-09-01 12:50:00,215.46,215.46,215.41,215.41,462.0,206.8409,206.8409,206.7929,206.7929,462.0
2022-09-01 12:55:00,215.46,215.5,215.29,215.5,731.0,206.8409,206.8793,206.6777,206.8793,731.0
2022-09-01 13:00:00,215.39,215.75,215.38,215.75,3030.0,206.7737,207.1193,206.7641,207.1193,3030.0
2022-09-01 13:05:00,215.75,216.0,215.66,215.98,4403.0,207.1193,207.3593,207.0329,207.3401,4403.0
2022-09-01 13:10:00,216.0,216.05,215.9,216.05,2070.0,207.3593,207.4073,207.2633,207.4073,2070.0
2022-09-01 13:15:00,216.23,216.27,216.15,216.17,4894.0,207.5801,207.6185,207.5033,207.5225,4894.0
2022-09-01 13:20:00,216.24,216.57,216.22,216.55,8981.0,207.5897,207.9065,207.5705,207.8873,8981.0
2022-09-01 13:25:00,216.45,216.76,216.44,216.76,8038.0,207.7913,208.0889,207.7817,208.0889,8038.0
2022-09-01 13:30:00,216.78,216.78,216.68,216.71,1922.0,208.1081,208.1081,208.0121,208.0409,1922.0
2022-09-01 13:35:00,216.56,216.57,216.55,216.55,2006.0,207.8969,207.9065,207.8873,207.8873,2006.0
2022-09-01 13:40:00,216.57,216.57,216.42,216.42,1977.0,207.9065,207.9065,207.7625,207.7625,1977.0
2022-09-01 13:45:00,216.4,216.4,216.22,216.23,2946.0,207.7433,207.7433,207.5705,207.5801,2946.0
2022-09-01 13:50:00,216.32,216.35,216.21,216.29,10296.0,207.6665,207.6953,207.5609,207.6377,10296.0
2022-09-01 13:55:00,216.32,216.35,216.25,216.34,500.0,207.6665,207.6953,207.5993,207.6857,500.0
2022-09-01 14:00:00,216.49,216.49,216.12,216.45,39427.0,207.8297,207.8297,207.4745,207.7913,39427.0
2022-09-01 14:05:00,216.58,216.66,216.34,216.42,1014.0,207.9161,207.9929,207.6857,207.7625,1014.0
2022-09-01 14:10:00,216.39,216.52,216.21,216.51,63547.0,207.7337,207.8585,207.5609,207.8489,63547.0
2022-09-01 14:15:00,216.48,216.68,216.48,216.67,932.0,207.8201,208.0121,207.8201,208.0025,932.0
2022-09-01 14:20:00,216.71,217.29,216.71,217.19,21554.0,208.0409,208.5977,208.0409,208.5017,21554.0
2022-09-01 14:25:00,217.24,217.52,217.21,217.4,22151.0,208.5497,208.8185,208.5209,208.7033,22151.0
2022-09-01 14:30:00,217.42,217.69,217.42,217.6,22914.0,208.7225,208.9817,208.7225,208.8953,22914.0
2022-09-01 14:35:00,217.6,217.88,217.32,217.46,21965.0,208.8953,209.1641,208.6265,208.7609,21965.0
2022-09-01 14:40:00,217.51,217.58,217.32,217.32,19352.0,208.8089,208.8761,208.6265,208.6265,19352.0
2022-09-01 14:45:00,217.24,217.52,217.12,217.17,29294.0,208.5497,208.8185,208.4345,208.4825,29294.0
2022-09-01 14:50:00,217.25,217.53,217.12,217.52,27582.0,208.5593,208.8281,208.4345,208.8185,27582.0
2022-09-01 14:55:00,217.49,217.66,217.35,217.46,30762.0,208.7897,208.9529,208.6553,208.7609,30762.0
2022-09-01 15:00:00,217.43,217.8,217.37,217.45,16695.0,208.7321,209.0873,208.6745,208.7513,16695.0
2022-09-01 15:05:00,217.49,218.05,217.48,217.97,23126.0,208.7897,209.3273,208.7801,209.2505,23126.0
2022-09-01 15:10:00,217.97,218.18,217.81,218.1,17833.0,209.2505,209.4521,209.0969,209.3753,17833.0
2022-09-01 15:15:00,218.05,218.12,217.71,217.72,18304.0,209.3273,209.3945,209.0009,209.0105,18304.0
2022-09-01 15:20:00,217.68,217.82,217.48,217.67,16711.0,208.9721,209.1065,208.7801,208.9625,16711.0
2022-09-01 15:25:00,217.6,217.6,217.36,217.43,8428.0,208.8953,208.8953,208.6649,208.7321,8428.0
2022-09-01 15:30:00,217.26,217.44,217.16,217.23,18705.0,208.5689,208.7417,208.4729,208.5401,18705.0
2022-09-01 15:35:00,217.26,217.59,217.18,217.48,34566.0,208.5689,208.8857,208.4921,208.7801,34566.0
2022-09-01 15:40:00,217.42,217.64,217.33,217.64,25014.0,208.7225,208.9337,208.6361,208.9337,25014.0
2022-09-01 15:45:00,217.61,217.73,217.39,217.47,26462.0,208.9049,209.0201,208.6937,208.7705,26462.0
2022-09-01 15:50:00,217.43,218.09,217.43,218.09,88310.0,208.7321,209.3657,208.7321,209.3657,88310.0
2022-09-01 15:55:00,218.09,218.82,218.09,218.61,125204.0,209.3657,210.0665,209.3657,209.8649,125204.0
2022-09-02 09:30:00,220.91,220.91,219.88,219.88,20856.0,212.0729,212.0729,211.0841,211.0841,20856.0
2022-09-02 09:35:00,219.79,220.1,219.71,220.1,6851.0,210.9977,211.2953,210.9209,211.2953,6851.0
2022-09-02 09:40:00,219.97,219.97,219.34,219.47,19585.0,211.1705,211.1705,210.5657,210.6905,19585.0
2022-09-02 09:45:00,219.53,219.83,219.51,219.74,3965.0,210.7481,211.0361,210.7289,210.9497,3965.0
2022-09-02 09:50:00,219.79,220.13,219.61,219.61,5895.0,210.9977,211.3241,210.8249,210.8249,5895.0
2022-09-02 09:55:00,219.86,219.91,219.53,219.53,3004.0,211.0649,211.1129,210.7481,210.7481,3004.0
2022-09-02 10:00:00,219.62,219.63,218.97,219.01,1782.0,210.8345,210.8441,210.2105,210.2489,1782.0
2022-09-02 10:05:00,218.99,219.41,218.99,219.41,1900.0,210.2297,210.6329,210.2297,210.6329,1900.0
2022-09-02 10:10:00,219.66,220.22,219.66,220.07,2500.0,210.8729,211.4105,210.8729,211.2665,2500.0
2022-09-02 10:15:00,220.22,220.53,220.2,220.37,4450.0,211.4105,211.7081,211.3913,211.5545,4450.0
2022-09-02 10:20:00,220.32,220.6,220.17,220.6,2047.0,211.5065,211.7753,211.3625,211.7753,2047.0
2022-09-02 10:25:00,220.5,220.77,220.5,220.77,2274.0,211.6793,211.9385,211.6793,211.9385,2274.0
2022-09-02 10:30:00,220.86,221.27,220.86,221.08,2058.0,212.0249,212.4185,212.0249,212.2361,2058.0
2022-09-02 10:35:00,221.16,221.46,221.16,221.46,1704.0,212.3129,212.6009,212.3129,212.6009,1704.0
2022-09-02 10:40:00,221.39,221.56,221.31,221.42,7080.0,212.5337,212.6969,212.4569,212.5625,7080.0
2022-09-02 10:45:00,221.37,221.47,221.21,221.25,39727.0,212.5145,212.6105,212.3609,212.3993,39727.0
2022-09-02 10:50:00,221.32,221.39,220.96,220.96,23389.0,212.4665,212.5337,212.1209,212.1209,23389.0
2022-09-02 10:55:00,221.04,221.04,220.65,220.97,31924.0,212.1977,212.1977,211.8233,212.1305,31924.0
2022-09-02 11:00:00,220.99,221.33,220.88,221.32,13113.0,212.1497,212.4761,212.0441,212.4665,13113.0
2022-09-02 11:05:00,221.34,221.34,220.99,221.02,6500.0,212.4857,212.4857,212.1497,212.1785,6500.0
2022-09-02 11:10:00,221.08,221.15,220.99,220.99,306.0,212.2361,212.3033,212.1497,212.1497,306.0
2022-09-02 11:15:00,221.17,221.27,220.97,221.27,3018.0,212.3225,212.4185,212.1305,212.4185,3018.0
2022-09-02 11:20:00,221.27,221.37,221.17,221.29,3590.0,212.4185,212.5145,212.3225,212.4377,3590.0
2022-09-02 11:25:00,221.17,221.2,221.07,221.12,9548.0,212.3225,212.3513,212.2265,212.2745,9548.0
2022-09-02 11:30:00,221.44,221.44,221.1,221.18,2003.0,212.5817,212.5817,212.2553,212.3321,2003.0
2022-09-02 11:35:00,221.1,221.34,221.1,221.34,1500.0,212.2553,212.4857,212.2553,212.4857,1500.0
2022-09-02 11:40:00,221.34,221.34,221.05,221.06,15124.0,212.4857,212.4857,212.2073,212.2169,15124.0
2022-09-02 11:45:00,221.03,221.35,221.03,221.32,440.0,212.1881,212.4953,212.1881,212.4665,440.0
2022-09-02 11:50:00,221.36,221.41,221.3,221.39,900.0,212.5049,212.5529,212.4473,212.5337,900.0
2022-09-02 11:55:00,221.4,221.44,221.34,221.37,3068.0,212.5433,212.5817,212.4857,212.5145,3068.0
2022-09-02 12:00:00,221.4,221.4,221.18,221.24,3061.0,212.5433,212.5433,212.3321,212.3897,3061.0
2022-09-02 12:05:00,221.13,221.13,221.13,221.13,100.0,212.2841,212.2841,212.2841,212.2841,100.0
2022-09-02 12:10:00,221.08,221.08,220.97,220.97,1881.0,212.2361,212.2361,212.1305,212.1305,1881.0
2022-09-02 12:15:00,220.96,220.96,220.66,220.67,2554.0,212.1209,212.1209,211.8329,211.8425,2554.0
2022-09-02 12:20:00,220.42,220.42,219.93,220.12,2035.0,211.6025,211.6025,211.1321,211.3145,2035.0
2022-09-02 12:25:00,220.15,220.15,219.86,219.97,2458.0,211.3433,211.3433,211.0649,211.1705,2458.0
2022-09-02 12:30:00,219.83,219.96,219.46,219.52,261132.0,211.0361,211.1609,210.6809,210.7385,261132.0
2022-09-02 12:35:00,219.57,219.57,219.28,219.42,1900.0,210.7865,210.7865,210.5081,210.6425,1900.0
2022-09-02 12:40:00,219.34,219.34,218.94,218.94,7821.0,210.5657,210.5657,210.1817,210.1817,7821.0
2022-09-02 12:45:00,218.81,219.05,218.75,218.95,3495.0,210.0569,210.2873,209.9993,210.1913,3495.0
2022-09-02 12:50:00,218.83,218.83,218.38,218.78,4171.0,210.0761,210.0761,209.6441,210.0281,4171.0
2022-09-02 12:55:00,218.89,218.96,218.61,218.61,1600.0,210.1337,210.2009,209.8649,209.8649,1600.0
2022-09-02 13:00:00,218.63,218.63,217.85,217.89,7308.0,209.8841,209.8841,209.1353,209.1737,7308.0
2022-09-02 13:05:00,218.11,218.19,217.93,217.93,2600.0,209.3849,209.4617,209.2121,209.2121,2600.0
2022-09-02 13:10:00,217.88,218.08,217.86,217.95,1912.0,209.1641,209.3561,209.1449,209.2313,1912.0
2022-09-02 13:15:00,218.11,218.33,217.85,218.22,8603.0,209.3849,209.5961,209.1353,209.4905,8603.0
2022-09-02 13:20:00,218.16,218.16,217.48,217.56,6354.0,209.4329,209.4329,208.7801,208.8569,6354.0
2022-09-02 13:25:00,217.19,217.2,217.0,217.08,5529.0,208.5017,208.5113,208.3193,208.3961,5529.0
2022-09-02 13:30:00,216.92,217.07,216.92,217.07,5254.0,208.2425,208.3865,208.2425,208.3865,5254.0
2022-09-02 13:35:00,216.92,217.31,216.92,217.12,5851.0,208.2425,208.6169,208.2425,208.4345,5851.0
2022-09-02 13:40:00,217.09,217.23,217.08,217.23,2750.0,208.4057,208.5401,208.3961,208.5401,2750.0
2022-09-02 13:45:00,217.49,217.6,216.81,216.81,1939.0,208.7897,208.8953,208.1369,208.1369,1939.0
2022-09-02 13:50:00,216.78,216.78,216.45,216.6,7766.0,208.1081,208.1081,207.7913,207.9353,7766.0
2022-09-02 13:55:00,216.57,216.57,216.5,216.5,2422.0,207.9065,207.9065,207.8393,207.8393,2422.0
2022-09-02 14:00:00,216.57,216.81,216.53,216.74,3878.0,207.9065,208.1369,207.8681,208.0697,3878.0
2022-09-02 14:05:00,216.8,216.89,216.48,216.88,2497.0,208.1273,208.2137,207.8201,208.2041,2497.0
2022-09-02 14:10:00,216.92,217.0,216.68,216.69,3852.0,208.2425,208.3193,208.0121,208.0217,3852.0
2022-09-02 14:15:00,216.67,216.83,216.67,216.68,8291.0,208.0025,208.1561,208.0025,208.0121,8291.0
2022-09-02 14:20:00,216.69,216.81,216.67,216.81,1021.0,208.0217,208.1369,208.0025,208.1369,1021.0
2022-09-02 14:25:00,217.11,217.3,217.11,217.22,3971.0,208.4249,208.6073,208.4249,208.5305,3971.0
2022-09-02 14:30:00,217.13,217.2,217.01,217.01,1000.0,208.4441,208.5113,208.3289,208.3289,1000.0
2022-09-02 14:35:00,217.23,217.34,217.23,217.34,1874.0,208.5401,208.6457,208.5401,208.6457,1874.0
2022-09-02 14:40:00,217.34,217.44,217.22,217.44,4671.0,208.6457,208.7417,208.5305,208.7417,4671.0
2022-09-02 14:45:00,217.35,217.35,217.1,217.13,9059.0,208.6553,208.6553,208.4153,208.4441,9059.0
2022-09-02 14:50:00,217.16,217.16,217.0,217.12,2134.0,208.4729,208.4729,208.3193,208.4345,2134.0
2022-09-02 14:55:00,216.96,216.96,216.58,216.68,3864.0,208.2809,208.2809,207.9161,208.0121,3864.0
2022-09-02 15:00:00,216.67,217.17,216.67,217.13,3634.0,208.0025,208.4825,208.0025,208.4441,3634.0
2022-09-02 15:05:00,217.15,217.29,217.09,217.29,1265.0,208.4633,208.5977,208.4057,208.5977,1265.0
2022-09-02 15:10:00,217.16,217.2,216.92,216.97,2790.0,208.4729,208.5113,208.2425,208.2905,2790.0
2022-09-02 15:15:00,217.25,217.26,217.02,217.02,892.0,208.5593,208.5689,208.3385,208.3385,892.0
2022-09-02 15:20:00,217.12,217.29,216.38,216.5,5917.0,208.4345,208.5977,207.7241,207.8393,5917.0
2022-09-02 15:25:00,216.37,216.71,216.37,216.71,5113.0,207.7145,208.0409,207.7145,208.0409,5113.0
2022-09-02 15:30:00,216.52,216.55,216.16,216.16,4983.0,207.8585,207.8873,207.5129,207.5129,4983.0
2022-09-02 15:35:00,216.1,216.1,215.62,215.7,5093.0,207.4553,207.4553,206.9945,207.0713,5093.0
2022-09-02 15:40:00,215.65,215.68,215.48,215.56,3448.0,207.0233,207.0521,206.8601,206.9369,3448.0
2022-09-02 15:45:00,215.45,215.88,215.45,215.88,2300.0,206.8313,207.2441,206.8313,207.2441,2300.0
2022-09-02 15:50:00,215.91,216.21,215.88,216.19,6888.0,207.2729,207.5609,207.2441,207.5417,6888.0
2022-09-02 15:55:00,216.38,216.59,216.05,216.44,13679.0,207.7241,207.9257,207.4073,207.7817,13679.0
2022-09-06 09:30:00,217.14,217.44,216.92,217.02,18876.0,208.4537,208.7417,208.2425,208.3385,18876.0
2022-09-06 09:35:00,216.99,217.12,216.66,216.66,16031.0,208.3097,208.4345,207.9929,207.9929,16031.0
2022-09-06 09:40:00,216.56,216.71,216.28,216.49,12972.0,207.8969,208.0409,207.6281,207.8297,12972.0
2022-09-06 09:45:00,216.53,216.53,216.02,216.07,4100.0,207.8681,207.8681,207.3785,207.4265,4100.0
2022-09-06 09:50:00,216.08,216.13,215.57,215.62,13441.0,207.4361,207.4841,206.9465,206.9945,13441.0
2022-09-06 09:55:00,215.49,215.88,215.48,215.87,6850.0,206.8697,207.2441,206.8601,207.2345,6850.0
2022-09-06 10:00:00,215.97,216.03,214.65,214.79,12823.0,207.3305,207.3881,206.0633,206.1977,12823.0
2022-09-06 10:05:00,214.97,214.97,214.72,214.87,5595.0,206.3705,206.3705,206.1305,206.2745,5595.0
2022-09-06 10:10:00,214.76,214.8,214.29,214.76,8029.0,206.1689,206.2073,205.7177,206.1689,8029.0
2022-09-06 10:15:00,214.68,214.85,214.47,214.82,10260.0,206.0921,206.2553,205.8905,206.2265,10260.0
2022-09-06 10:20:00,214.77,214.77,214.42,214.55,34407.0,206.1785,206.1785,205.8425,205.9673,34407.0
2022-09-06 10:25:00,214.62,215.43,214.54,215.31,21874.0,206.0345,206.8121,205.9577,206.6969,21874.0
2022-09-06 10:30:00,215.25,215.25,215.04,215.19,4227.0,206.6393,206.6393,206.4377,206.5817,4227.0
2022-09-06 10:35:00,215.32,215.81,214.96,215.79,6870.0,206.7065,207.1769,206.3609,207.1577,6870.0
2022-09-06 10:40:00,215.81,216.37,215.79,216.15,19318.0,207.1769,207.7145,207.1577,207.5033,19318.0
2022-09-06 10:45:00,216.12,216.25,215.94,216.13,4069.0,207.4745,207.5993,207.3017,207.4841,4069.0
2022-09-06 10:50:00,216.16,216.9,216.16,216.51,42126.0,207.5129,208.2233,207.5129,207.8489,42126.0
2022-09-06 10:55:00,216.54,217.18,216.52,216.87,33020.0,207.8777,208.4921,207.8585,208.1945,33020.0
2022-09-06 11:00:00,216.84,216.84,216.55,216.79,8844.0,208.1657,208.1657,207.8873,208.1177,8844.0
2022-09-06 11:05:00,216.71,217.33,216.71,217.06,9437.0,208.0409,208.6361,208.0409,208.3769,9437.0
2022-09-06 11:10:00,217.06,217.06,216.67,216.83,4906.0,208.3769,208.3769,208.0025,208.1561,4906.0
2022-09-06 11:15:00,216.86,216.86,216.5,216.57,6060.0,208.1849,208.1849,207.8393,207.9065,6060.0
2022-09-06 11:20:00,216.48,216.8,216.47,216.66,1800.0,207.8201,208.1273,207.8105,207.9929,1800.0
2022-09-06 11:25:00,216.69,216.77,216.18,216.3,3160.0,208.0217,208.0985,207.5321,207.6473,3160.0
2022-09-06 11:30:00,216.27,217.08,216.2,216.83,5954.0,207.6185,208.3961,207.5513,208.1561,5954.0
2022-09-06 11:35:00,216.86,216.9,216.4,216.64,4761.0,208.1849,208.2233,207.7433,207.9737,4761.0
2022-09-06 11:40:00,216.52,217.24,216.52,216.96,3119.0,207.8585,208.5497,207.8585,208.2809,3119.0
2022-09-06 11:45:00,217.07,217.07,216.74,216.74,2577.0,208.3865,208.3865,208.0697,208.0697,2577.0
2022-09-06 11:50:00,216.93,217.13,216.82,217.13,1400.0,208.2521,208.4441,208.1465,208.4441,1400.0
2022-09-06 11:55:00,217.05,217.22,217.05,217.11,671.0,208.3673,208.5305,208.3673,208.4249,671.0
2022-09-06 12:00:00,217.0,217.2,216.94,217.19,1958.0,208.3193,208.5113,208.2617,208.5017,1958.0
2022-09-06 12:05:00,217.17,217.17,216.35,216.35,3857.0,208.4825,208.4825,207.6953,207.6953,3857.0
2022-09-06 12:10:00,216.46,216.46,216.22,216.35,5450.0,207.8009,207.8009,207.5705,207.6953,5450.0
2022-09-06 12:15:00,216.33,216.4,215.87,215.89,14709.0,207.6761,207.7433,207.2345,207.2537,14709.0
2022-09-06 12:20:00,215.84,215.95,215.58,215.64,5118.0,207.2057,207.3113,206.9561,207.0137,5118.0
2022-09-06 12:25:00,215.63,215.84,215.52,215.84,4387.0,207.0041,207.2057,206.8985,207.2057,4387.0
2022-09-06 12:30:00,215.91,215.91,215.75,215.75,1080.0,207.2729,207.2729,207.1193,207.1193,1080.0
2022-09-06 12:35:00,215.77,215.91,215.73,215.79,9433.0,207.1385,207.2729,207.1001,207.1577,9433.0
2022-09-06 12:40:00,215.6,216.12,215.6,216.12,1874.0,206.9753,207.4745,206.9753,207.4745,1874.0
2022-09-06 12:45:00,216.18,216.23,216.03,216.1,2884.0,207.5321,207.5801,207.3881,207.4553,2884.0
2022-09-06 12:50:00,216.21,216.21,215.87,216.1,5555.0,207.5609,207.5609,207.2345,207.4553,5555.0
2022-09-06 12:55:00,216.17,216.32,216.07,216.07,2774.0,207.5225,207.6665,207.4265,207.4265,2774.0
2022-09-06 13:00:00,216.07,216.07,215.67,215.73,10983.0,207.4265,207.4265,207.0425,207.1001,10983.0
2022-09-06 13:05:00,215.66,215.66,215.11,215.11,3453.0,207.0329,207.0329,206.5049,206.5049,3453.0
2022-09-06 13:10:00,215.09,215.22,214.82,214.93,16949.0,206.4857,206.6105,206.2265,206.3321,16949.0
2022-09-06 13:15:00,214.91,215.11,214.75,215.05,6425.0,206.3129,206.5049,206.1593,206.4473,6425.0
2022-09-06 13:20:00,215.1,215.15,215.01,215.06,4853.0,206.4953,206.5433,206.4089,206.4569,4853.0
2022-09-06 13:25:00,215.0,215.03,214.93,215.0,2525.0,206.3993,206.4281,206.3321,206.3993,2525.0
2022-09-06 13:30:00,214.91,215.4,214.9,215.37,3253.0,206.3129,206.7833,206.3033,206.7545,3253.0
2022-09-06 13:35:00,215.27,215.34,215.11,215.34,1845.0,206.6585,206.7257,206.5049,206.7257,1845.0
2022-09-06 13:40:00,215.28,215.3,214.89,215.16,10505.0,206.6681,206.6873,206.2937,206.5529,10505.0
2022-09-06 13:45:00,215.2,215.29,214.9,214.91,3617.0,206.5913,206.6777,206.3033,206.3129,3617.0
2022-09-06 13:50:00,214.89,214.99,214.77,214.99,8187.0,206.2937,206.3897,206.1785,206.3897,8187.0
2022-09-06 13:55:00,215.02,215.36,215.02,215.36,3967.0,206.4185,206.7449,206.4185,206.7449,3967.0
2022-09-06 14:00:00,215.4,215.72,215.35,215.5,9310.0,206.7833,207.0905,206.7353,206.8793,9310.0
2022-09-06 14:05:00,215.48,215.55,215.38,215.54,5007.0,206.8601,206.9273,206.7641,206.9177,5007.0
2022-09-06 14:10:00,215.53,216.12,215.53,216.03,13327.0,206.9081,207.4745,206.9081,207.3881,13327.0
2022-09-06 14:15:00,215.99,216.16,215.9,215.99,5201.0,207.3497,207.5129,207.2633,207.3497,5201.0
2022-09-06 14:20:00,215.99,216.03,215.81,215.81,4199.0,207.3497,207.3881,207.1769,207.1769,4199.0
2022-09-06 14:25:00,215.93,215.97,215.75,215.75,4361.0,207.2921,207.3305,207.1193,207.1193,4361.0
2022-09-06 14:30:00,215.86,215.87,215.42,215.58,8183.0,207.2249,207.2345,206.8025,206.9561,8183.0
2022-09-06 14:35:00,215.58,215.89,215.5,215.79,4110.0,206.9561,207.2537,206.8793,207.1577,4110.0
2022-09-06 14:40:00,215.73,215.73,215.49,215.56,2320.0,207.1001,207.1001,206.8697,206.9369,2320.0
2022-09-06 14:45:00,215.51,215.62,215.41,215.61,6438.0,206.8889,206.9945,206.7929,206.9849,6438.0
2022-09-06 14:50:00,215.64,215.64,215.21,215.39,6919.0,207.0137,207.0137,206.6009,206.7737,6919.0
2022-09-06 14:55:00,215.49,215.74,215.31,215.42,6508.0,206.8697,207.1097,206.6969,206.8025,6508.0
2022-09-06 15:00:00,215.5,215.59,215.18,215.18,4824.0,206.8793,206.9657,206.5721,206.5721,4824.0
2022-09-06 15:05:00,215.42,215.86,215.4,215.86,3743.0,206.8025,207.2249,206.7833,207.2249,3743.0
2022-09-06 15:10:00,215.84,215.94,215.73,215.8,3484.0,207.2057,207.3017,207.1001,207.1673,3484.0
2022-09-06 15:15:00,215.81,216.16,215.79,215.79,4566.0,207.1769,207.5129,207.1577,207.1577,4566.0
2022-09-06 15:20:00,215.81,215.84,215.43,215.84,7303.0,207.1769,207.2057,206.8121,207.2057,7303.0
2022-09-06 15:25:00,215.89,215.92,215.71,215.71,5110.0,207.2537,207.2825,207.0809,207.0809,5110.0
2022-09-06 15:30:00,215.56,215.56,215.07,215.25,14195.0,206.9369,206.9369,206.4665,206.6393,14195.0
2022-09-06 15:35:00,215.25,215.39,215.19,215.26,4845.0,206.6393,206.7737,206.5817,206.6489,4845.0
2022-09-06 15:40:00,215.26,215.83,215.26,215.83,7517.0,206.6489,207.1961,206.6489,207.1961,7517.0
2022-09-06 15:45:00,215.71,215.88,215.43,215.71,14558.0,207.0809,207.2441,206.8121,207.0809,14558.0
2022-09-06 15:50:00,215.7,215.7,215.3,215.31,16508.0,207.0713,207.0713,206.6873,206.6969,16508.0
2022-09-06 15:55:00,215.34,215.66,215.04,215.58,43074.0,206.7257,207.0329,206.4377,206.9561,43074.0
2022-09-07 09:30:00,215.53,215.71,215.3,215.71,15836.0,206.9081,207.0809,206.6873,207.0809,15836.0
2022-09-07 09:35:00,215.8,216.47,215.76,216.34,3878.0,207.1673,207.8105,207.1289,207.6857,3878.0
2022-09-07 09:40:00,216.4,216.65,216.4,216.52,1728.0,207.7433,207.9833,207.7433,207.8585,1728.0
2022-09-07 09:45:00,216.56,216.69,216.55,216.58,9805.0,207.8969,208.0217,207.8873,207.9161,9805.0
2022-09-07 09:50:00,216.63,216.64,216.07,216.2,5018.0,207.9641,207.9737,207.4265,207.5513,5018.0
2022-09-07 09:55:00,216.43,216.43,216.09,216.18,700.0,207.7721,207.7721,207.4457,207.5321,700.0
2022-09-07 10:00:00,215.81,216.39,215.81,216.39,1958.0,207.1769,207.7337,207.1769,207.7337,1958.0
2022-09-07 10:05:00,216.4,216.4,216.16,216.23,1622.0,207.7433,207.7433,207.5129,207.5801,1622.0
2022-09-07 10:10:00,216.16,216.16,215.76,215.76,2478.0,207.5129,207.5129,207.1289,207.1289,2478.0
2022-09-07 10:15:00,215.65,216.1,215.59,216.01,1320.0,207.0233,207.4553,206.9657,207.3689,1320.0
2022-09-07 10:20:00,216.12,216.12,215.95,215.95,700.0,207.4745,207.4745,207.3113,207.3113,700.0
2022-09-07 10:25:00,215.97,216.49,215.97,216.49,600.0,207.3305,207.8297,207.3305,207.8297,600.0
2022-09-07 10:30:00,216.72,217.0,216.64,216.69,12867.0,208.0505,208.3193,207.9737,208.0217,12867.0
2022-09-07 10:35:00,216.72,216.86,216.71,216.75,6958.0,208.0505,208.1849,208.0409,208.0793,6958.0
2022-09-07 10:40:00,216.62,216.77,216.38,216.43,10422.0,207.9545,208.0985,207.7241,207.7721,10422.0
2022-09-07 10:45:00,216.56,216.61,216.43,216.51,1382.0,207.8969,207.9449,207.7721,207.8489,1382.0
2022-09-07 10:50:00,216.58,216.86,216.52,216.8,8418.0,207.9161,208.1849,207.8585,208.1273,8418.0
2022-09-07 10:55:00,216.8,216.9,216.69,216.7,5165.0,208.1273,208.2233,208.0217,208.0313,5165.0
2022-09-07 11:00:00,216.71,216.93,216.52,216.93,2039.0,208.0409,208.2521,207.8585,208.2521,2039.0
2022-09-07 11:05:00,216.94,217.28,216.94,217.19,15525.0,208.2617,208.5881,208.2617,208.5017,15525.0
2022-09-07 11:10:00,217.18,217.63,217.18,217.57,5072.0,208.4921,208.9241,208.4921,208.8665,5072.0
2022-09-07 11:15:00,217.51,217.54,217.31,217.41,3925.0,208.8089,208.8377,208.6169,208.7129,3925.0
2022-09-07 11:20:00,217.46,217.56,217.38,217.56,1970.0,208.7609,208.8569,208.6841,208.8569,1970.0
2022-09-07 11:25:00,217.53,217.53,217.35,217.35,200.0,208.8281,208.8281,208.6553,208.6553,200.0
2022-09-07 11:30:00,217.51,217.51,217.17,217.2,1839.0,208.8089,208.8089,208.4825,208.5113,1839.0
2022-09-07 11:35:00,217.25,217.42,217.25,217.36,2977.0,208.5593,208.7225,208.5593,208.6649,2977.0
2022-09-07 11:40:00,217.36,217.37,217.28,217.28,8851.0,208.6649,208.6745,208.5881,208.5881,8851.0
2022-09-07 11:45:00,217.21,217.38,217.21,217.38,492.0,208.5209,208.6841,208.5209,208.6841,492.0
2022-09-07 11:50:00,217.42,217.61,217.41,217.61,1687.0,208.7225,208.9049,208.7129,208.9049,1687.0
2022-09-07 11:55:00,217.49,217.52,217.49,217.5,327.0,208.7897,208.8185,208.7897,208.7993,327.0
2022-09-07 12:00:00,217.47,217.47,217.47,217.47,200.0,208.7705,208.7705,208.7705,208.7705,200.0
2022-09-07 12:05:00,217.47,217.49,217.21,217.49,3489.0,208.7705,208.7897,208.5209,208.7897,3489.0
2022-09-07 12:10:00,217.31,217.31,217.3,217.31,120.0,208.6169,208.6169,208.6073,208.6169,120.0
2022-09-07 12:15:00,217.15,217.15,217.05,217.09,1559.0,208.4633,208.4633,208.3673,208.4057,1559.0
2022-09-07 12:20:00,216.94,216.95,216.84,216.86,1200.0,208.2617,208.2713,208.1657,208.1849,1200.0
2022-09-07 12:25:00,216.91,217.18,216.9,217.18,518.0,208.2329,208.4921,208.2233,208.4921,518.0
2022-09-07 12:30:00,217.12,217.19,217.06,217.19,2766.0,208.4345,208.5017,208.3769,208.5017,2766.0
2022-09-07 12:35:00,217.21,217.32,217.09,217.32,955.0,208.5209,208.6265,208.4057,208.6265,955.0
2022-09-07 12:40:00,217.65,218.03,217.65,217.87,6300.0,208.9433,209.3081,208.9433,209.1545,6300.0
2022-09-07 12:45:00,217.91,217.99,217.9,217.9,500.0,209.1929,209.2697,209.1833,209.1833,500.0
2022-09-07 12:50:00,217.91,217.91,217.8,217.81,1169.0,209.1929,209.1929,209.0873,209.0969,1169.0
2022-09-07 12:55:00,217.76,217.85,217.76,217.85,300.0,209.0489,209.1353,209.0489,209.1353,300.0
2022-09-07 13:00:00,217.87,218.15,217.85,218.15,6348.0,209.1545,209.4233,209.1353,209.4233,6348.0
2022-09-07 13:05:00,218.12,218.15,218.04,218.09,4844.0,209.3945,209.4233,209.3177,209.3657,4844.0
2022-09-07 13:10:00,218.09,218.09,217.93,217.93,9278.0,209.3657,209.3657,209.2121,209.2121,9278.0
2022-09-07 13:15:00,218.04,218.08,217.9,217.9,13459.0,209.3177,209.3561,209.1833,209.1833,13459.0
2022-09-07 13:20:00,217.9,218.12,217.88,217.96,5989.0,209.1833,209.3945,209.1641,209.2409,5989.0
2022-09-07 13:25:00,217.77,217.92,217.77,217.78,1602.0,209.0585,209.2025,209.0585,209.0681,1602.0
2022-09-07 13:30:00,217.93,217.93,217.93,217.93,1224.0,209.2121,209.2121,209.2121,209.2121,1224.0
2022-09-07 13:35:00,218.12,218.34,218.1,218.3,10518.0,209.3945,209.6057,209.3753,209.5673,10518.0
2022-09-07 13:40:00,218.27,218.66,218.26,218.66,5728.0,209.5385,209.9129,209.5289,209.9129,5728.0
2022-09-07 13:45:00,218.66,218.73,218.58,218.72,12847.0,209.9129,209.9801,209.8361,209.9705,12847.0
2022-09-07 13:50:00,218.68,218.84,218.65,218.83,15836.0,209.9321,210.0857,209.9033,210.0761,15836.0
2022-09-07 13:55:00,218.83,218.83,218.68,218.72,2477.0,210.0761,210.0761,209.9321,209.9705,2477.0
2022-09-07 14:00:00,218.88,219.36,218.86,219.33,13774.0,210.1241,210.5849,210.1049,210.5561,13774.0
2022-09-07 14:05:00,219.4,219.4,219.06,219.07,8232.0,210.6233,210.6233,210.2969,210.3065,8232.0
2022-09-07 14:10:00,218.95,219.11,218.95,219.11,4772.0,210.1913,210.3449,210.1913,210.3449,4772.0
2022-09-07 14:15:00,219.11,219.15,218.82,218.82,19285.0,210.3449,210.3833,210.0665,210.0665,19285.0
2022-09-07 14:20:00,218.73,218.79,218.66,218.74,1330.0,209.9801,210.0377,209.9129,209.9897,1330.0
2022-09-07 14:25:00,218.84,219.19,218.83,219.18,7441.0,210.0857,210.4217,210.0761,210.4121,7441.0
2022-09-07 14:30:00,219.19,219.35,219.06,219.35,3386.0,210.4217,210.5753,210.2969,210.5753,3386.0
2022-09-07 14:35:00,219.32,219.41,219.27,219.36,2447.0,210.5465,210.6329,210.4985,210.5849,2447.0
2022-09-07 14:40:00,219.3,219.48,219.3,219.35,3360.0,210.5273,210.7001,210.5273,210.5753,3360.0
2022-09-07 14:45:00,219.36,219.46,219.36,219.45,1543.0,210.5849,210.6809,210.5849,210.6713,1543.0
2022-09-07 14:50:00,219.48,219.54,219.27,219.5,19841.0,210.7001,210.7577,210.4985,210.7193,19841.0
2022-09-07 14:55:00,219.49,219.63,219.49,219.59,2450.0,210.7097,210.8441,210.7097,210.8057,2450.0
2022-09-07 15:00:00,219.58,219.6,219.49,219.57,1254.0,210.7961,210.8153,210.7097,210.7865,1254.0
2022-09-07 15:05:00,219.5,219.73,219.46,219.71,9359.0,210.7193,210.9401,210.6809,210.9209,9359.0
2022-09-07 15:10:00,219.71,219.77,219.62,219.72,4066.0,210.9209,210.9785,210.8345,210.9305,4066.0
2022-09-07 15:15:00,219.78,219.86,219.56,219.63,2274.0,210.9881,211.0649,210.7769,210.8441,2274.0
2022-09-07 15:20:00,219.55,219.69,219.52,219.69,1426.0,210.7673,210.9017,210.7385,210.9017,1426.0
2022-09-07 15:25:00,219.69,219.96,219.69,219.96,1303.0,210.9017,211.1609,210.9017,211.1609,1303.0
2022-09-07 15:30:00,219.95,219.95,219.72,219.9,6171.0,211.1513,211.1513,210.9305,211.1033,6171.0
2022-09-07 15:35:00,219.88,219.89,219.59,219.68,50050.0,211.0841,211.0937,210.8057,210.8921,50050.0
2022-09-07 15:40:00,219.71,219.71,219.5,219.7,14608.0,210.9209,210.9209,210.7193,210.9113,14608.0
2022-09-07 15:45:00,219.71,220.02,219.69,219.93,17381.0,210.9209,211.2185,210.9017,211.1321,17381.0
2022-09-07 15:50:00,219.9,219.9,219.6,219.78,43540.0,211.1033,211.1033,210.8153,210.9881,43540.0
2022-09-07 15:55:00,219.75,219.75,219.4,219.6,50659.0,210.9593,210.9593,210.6233,210.8153,50659.0
2022-09-08 09:30:00,218.23,218.23,217.59,217.71,10729.0,209.5001,209.5001,208.8857,209.0009,10729.0
2022-09-08 09:35:00,217.79,218.06,217.79,218.06,645.0,209.0777,209.3369,209.0777,209.3369,645.0
2022-09-08 09:40:00,217.87,219.02,217.66,219.02,5223.0,209.1545,210.2585,208.9529,210.2585,5223.0
2022-09-08 09:45:00,219.11,219.22,218.67,219.22,2269.0,210.3449,210.4505,209.9225,210.4505,2269.0
2022-09-08 09:50:00,218.98,219.29,218.97,219.13,3000.0,210.2201,210.5177,210.2105,210.3641,3000.0
2022-09-08 09:55:00,219.4,219.56,219.18,219.28,2808.0,210.6233,210.7769,210.4121,210.5081,2808.0
2022-09-08 10:00:00,219.22,219.22,218.63,218.64,3543.0,210.4505,210.4505,209.8841,209.8937,3543.0
2022-09-08 10:05:00,218.69,219.3,218.69,219.03,2687.0,209.9417,210.5273,209.9417,210.2681,2687.0
2022-09-08 10:10:00,219.17,219.35,218.85,219.18,3186.0,210.4025,210.5753,210.0953,210.4121,3186.0
2022-09-08 10:15:00,218.97,219.85,218.97,219.85,3842.0,210.2105,211.0553,210.2105,211.0553,3842.0
2022-09-08 10:20:00,219.98,220.05,219.47,219.51,5285.0,211.1801,211.2473,210.6905,210.7289,5285.0
2022-09-08 10:25:00,219.64,219.64,219.64,219.64,100.0,210.8537,210.8537,210.8537,210.8537,100.0
2022-09-08 10:30:00,219.57,220.15,219.54,220.1,3397.0,210.7865,211.3433,210.7577,211.2953,3397.0
2022-09-08 10:35:00,220.06,220.53,220.05,220.43,8592.0,211.2569,211.7081,211.2473,211.6121,8592.0
2022-09-08 10:40:00,220.44,220.59,220.44,220.53,1695.0,211.6217,211.7657,211.6217,211.7081,1695.0
2022-09-08 10:45:00,220.62,220.62,220.4,220.54,4208.0,211.7945,211.7945,211.5833,211.7177,4208.0
2022-09-08 10:50:00,220.41,220.61,220.41,220.6,1336.0,211.5929,211.7849,211.5929,211.7753,1336.0
2022-09-08 10:55:00,220.56,220.88,220.56,220.82,1157.0,211.7369,212.0441,211.7369,211.9865,1157.0
2022-09-08 11:00:00,220.87,221.2,220.86,221.16,9443.0,212.0345,212.3513,212.0249,212.3129,9443.0
2022-09-08 11:05:00,221.06,221.32,221.06,221.16,1223.0,212.2169,212.4665,212.2169,212.3129,1223.0
2022-09-08 11:10:00,221.17,221.17,221.06,221.06,250.0,212.3225,212.3225,212.2169,212.2169,250.0
2022-09-08 11:15:00,221.17,221.17,221.17,221.17,690.0,212.3225,212.3225,212.3225,212.3225,690.0
2022-09-08 11:20:00,221.23,221.24,221.23,221.23,300.0,212.3801,212.3897,212.3801,212.3801,300.0
2022-09-08 11:25:00,221.29,221.29,221.08,221.11,618.0,212.4377,212.4377,212.2361,212.2649,618.0
2022-09-08 11:30:00,221.07,221.15,221.01,221.14,1363.0,212.2265,212.3033,212.1689,212.2937,1363.0
2022-09-08 11:35:00,221.23,221.23,220.75,220.75,3277.0,212.3801,212.3801,211.9193,211.9193,3277.0
2022-09-08 11:40:00,220.75,220.76,220.57,220.74,6386.0,211.9193,211.9289,211.7465,211.9097,6386.0
2022-09-08 11:45:00,220.73,220.85,220.59,220.61,4016.0,211.9001,212.0153,211.7657,211.7849,4016.0
2022-09-08 11:50:00,220.59,220.8,220.54,220.8,2692.0,211.7657,211.9673,211.7177,211.9673,2692.0
2022-09-08 11:55:00,220.78,220.78,220.68,220.68,2368.0,211.9481,211.9481,211.8521,211.8521,2368.0
2022-09-08 12:00:00,220.71,220.72,219.47,219.47,5700.0,211.8809,211.8905,210.6905,210.6905,5700.0
2022-09-08 12:05:00,219.5,219.5,218.68,218.96,7937.0,210.7193,210.7193,209.9321,210.2009,7937.0
2022-09-08 12:10:00,218.72,218.88,218.5,218.61,15356.0,209.9705,210.1241,209.7593,209.8649,15356.0
2022-09-08 12:15:00,218.68,218.92,218.44,218.74,3748.0,209.9321,210.1625,209.7017,209.9897,3748.0
2022-09-08 12:20:00,218.76,218.76,218.27,218.56,5278.0,210.0089,210.0089,209.5385,209.8169,5278.0
2022-09-08 12:25:00,218.53,218.93,218.47,218.8,4139.0,209.7881,210.1721,209.7305,210.0473,4139.0
2022-09-08 12:30:00,218.81,219.26,218.75,219.14,3477.0,210.0569,210.4889,209.9993,210.3737,3477.0
2022-09-08 12:35:00,219.2,219.38,219.2,219.29,2770.0,210.4313,210.6041,210.4313,210.5177,2770.0
2022-09-08 12:40:00,219.25,219.88,219.17,219.87,5200.0,210.4793,211.0841,210.4025,211.0745,5200.0
2022-09-08 12:45:00,219.82,219.82,219.66,219.77,3573.0,211.0265,211.0265,210.8729,210.9785,3573.0
2022-09-08 12:50:00,219.74,220.07,219.74,219.83,3440.0,210.9497,211.2665,210.9497,211.0361,3440.0
2022-09-08 12:55:00,219.88,219.96,219.82,219.82,3620.0,211.0841,211.1609,211.0265,211.0265,3620.0
2022-09-08 13:00:00,219.8,219.91,219.44,219.57,39203.0,211.0073,211.1129,210.6617,210.7865,39203.0
2022-09-08 13:05:00,219.54,219.71,219.41,219.6,10432.0,210.7577,210.9209,210.6329,210.8153,10432.0
2022-09-08 13:10:00,219.69,220.5,219.69,220.5,10212.0,210.9017,211.6793,210.9017,211.6793,10212.0
2022-09-08 13:15:00,220.48,220.55,220.36,220.42,3085.0,211.6601,211.7273,211.5449,211.6025,3085.0
2022-09-08 13:20:00,220.42,220.55,220.41,220.44,3668.0,211.6025,211.7273,211.5929,211.6217,3668.0
2022-09-08 13:25:00,220.51,220.68,220.44,220.6,12391.0,211.6889,211.8521,211.6217,211.7753,12391.0
2022-09-08 13:30:00,220.56,220.61,220.34,220.43,2940.0,211.7369,211.7849,211.5257,211.6121,2940.0
2022-09-08 13:35:00,220.45,220.9,220.45,220.67,10519.0,211.6313,212.0633,211.6313,211.8425,10519.0
2022-09-08 13:40:00,220.72,220.78,220.64,220.74,3100.0,211.8905,211.9481,211.8137,211.9097,3100.0
2022-09-08 13:45:00,220.7,220.77,220.65,220.77,6637.0,211.8713,211.9385,211.8233,211.9385,6637.0
2022-09-08 13:50:00,220.78,220.8,220.57,220.58,3300.0,211.9481,211.9673,211.7465,211.7561,3300.0
2022-09-08 13:55:00,220.54,220.56,219.99,220.41,10434.0,211.7177,211.7369,211.1897,211.5929,10434.0
2022-09-08 14:00:00,220.5,220.58,220.35,220.54,5274.0,211.6793,211.7561,211.5353,211.7177,5274.0
2022-09-08 14:05:00,220.61,220.74,220.44,220.44,4839.0,211.7849,211.9097,211.6217,211.6217,4839.0
2022-09-08 14:10:00,220.51,220.6,220.45,220.45,4418.0,211.6889,211.7753,211.6313,211.6313,4418.0
2022-09-08 14:15:00,220.39,220.72,220.27,220.69,4746.0,211.5737,211.8905,211.4585,211.8617,4746.0
2022-09-08 14:20:00,220.63,220.68,220.55,220.62,3826.0,211.8041,211.8521,211.7273,211.7945,3826.0
2022-09-08 14:25:00,220.61,220.71,220.54,220.67,3509.0,211.7849,211.8809,211.7177,211.8425,3509.0
2022-09-08 14:30:00,220.58,220.94,220.58,220.94,4470.0,211.7561,212.1017,211.7561,212.1017,4470.0
2022-09-08 14:35:00,220.95,221.02,220.8,220.98,7020.0,212.1113,212.1785,211.9673,212.1401,7020.0
2022-09-08 14:40:00,220.94,220.99,220.2,220.53,14272.0,212.1017,212.1497,211.3913,211.7081,14272.0
2022-09-08 14:45:00,220.55,220.55,220.2,220.2,4469.0,211.7273,211.7273,211.3913,211.3913,4469.0
2022-09-08 14:50:00,220.27,220.46,220.07,220.46,3330.0,211.4585,211.6409,211.2665,211.6409,3330.0
2022-09-08 14:55:00,220.43,220.43,220.11,220.24,4040.0,211.6121,211.6121,211.3049,211.4297,4040.0
2022-09-08 15:00:00,220.24,220.38,219.86,220.04,8040.0,211.4297,211.5641,211.0649,211.2377,8040.0
2022-09-08 15:05:00,220.06,220.27,220.05,220.14,5726.0,211.2569,211.4585,211.2473,211.3337,5726.0
2022-09-08 15:10:00,220.07,220.35,219.98,220.35,5313.0,211.2665,211.5353,211.1801,211.5353,5313.0
2022-09-08 15:15:00,220.43,220.53,220.36,220.47,5199.0,211.6121,211.7081,211.5449,211.6505,5199.0
2022-09-08 15:20:00,220.5,220.72,220.48,220.67,6922.0,211.6793,211.8905,211.6601,211.8425,6922.0
2022-09-08 15:25:00,220.69,220.69,220.5,220.53,7249.0,211.8617,211.8617,211.6793,211.7081,7249.0
2022-09-08 15:30:00,220.54,220.74,220.43,220.43,4777.0,211.7177,211.9097,211.6121,211.6121,4777.0
2022-09-08 15:35:00,220.41,220.53,220.34,220.51,6881.0,211.5929,211.7081,211.5257,211.6889,6881.0
2022-09-08 15:40:00,220.51,220.51,220.14,220.18,8155.0,211.6889,211.6889,211.3337,211.3721,8155.0
2022-09-08 15:45:00,220.14,220.53,220.14,220.33,13216.0,211.3337,211.7081,211.3337,211.5161,13216.0
2022-09-08 15:50:00,220.36,221.05,220.36,221.02,22105.0,211.5449,212.2073,211.5449,212.1785,22105.0
2022-09-08 15:55:00,221.01,221.26,220.94,221.23,100793.0,212.1689,212.4089,212.1017,212.3801,100793.0
2022-09-09 09:30:00,222.73,223.18,222.7,223.18,19640.0,213.8201,214.2521,213.7913,214.2521,19640.0
2022-09-09 09:35:00,223.28,223.29,223.05,223.05,6604.0,214.3481,214.3577,214.1273,214.1273,6604.0
2022-09-09 09:40:00,223.16,223.16,222.88,222.88,31226.0,214.2329,214.2329,213.9641,213.9641,31226.0
2022-09-09 09:45:00,222.86,223.26,222.57,223.03,15824.0,213.9449,214.3289,213.6665,214.1081,15824.0
2022-09-09 09:50:00,223.05,223.22,223.05,223.16,4060.0,214.1273,214.2905,214.1273,214.2329,4060.0
2022-09-09 09:55:00,222.94,223.53,222.87,223.53,1961.0,214.0217,214.5881,213.9545,214.5881,1961.0
2022-09-09 10:00:00,223.45,223.97,223.45,223.85,6997.0,214.5113,215.0105,214.5113,214.8953,6997.0
2022-09-09 10:05:00,223.81,224.03,223.8,224.03,1963.0,214.8569,215.0681,214.8473,215.0681,1963.0
2022-09-09 10:10:00,224.02,224.02,223.71,223.71,1956.0,215.0585,215.0585,214.7609,214.7609,1956.0
2022-09-09 10:15:00,224.19,224.24,223.7,223.83,2400.0,215.2217,215.2697,214.7513,214.8761,2400.0
2022-09-09 10:20:00,223.83,223.83,223.83,223.83,0.0,214.8761,214.8761,214.8761,214.8761,0.0
2022-09-09 10:25:00,223.6,223.99,223.6,223.99,2321.0,214.6553,215.0297,214.6553,215.0297,2321.0
2022-09-09 10:30:00,224.01,224.01,223.98,223.98,200.0,215.0489,215.0489,215.0201,215.0201,200.0
2022-09-09 10:35:00,224.14,224.21,223.99,224.14,5116.0,215.1737,215.2409,215.0297,215.1737,5116.0
2022-09-09 10:40:00,224.18,224.5,224.18,224.38,1422.0,215.2121,215.5193,215.2121,215.4041,1422.0
2022-09-09 10:45:00,224.49,224.51,224.26,224.48,3885.0,215.5097,215.5289,215.2889,215.5001,3885.0
2022-09-09 10:50:00,224.58,224.58,224.41,224.48,2267.0,215.5961,215.5961,215.4329,215.5001,2267.0
2022-09-09 10:55:00,224.43,224.46,224.33,224.45,1374.0,215.4521,215.4809,215.3561,215.4713,1374.0
2022-09-09 11:00:00,224.45,224.53,224.23,224.23,1209.0,215.4713,215.5481,215.2601,215.2601,1209.0
2022-09-09 11:05:00,224.27,224.3,224.09,224.11,5100.0,215.2985,215.3273,215.1257,215.1449,5100.0
2022-09-09 11:10:00,224.1,224.19,224.01,224.18,9923.0,215.1353,215.2217,215.0489,215.2121,9923.0
2022-09-09 11:15:00,224.34,224.34,223.96,224.11,2113.0,215.3657,215.3657,215.0009,215.1449,2113.0
2022-09-09 11:20:00,223.97,224.05,223.82,223.99,6631.0,215.0105,215.0873,214.8665,215.0297,6631.0
2022-09-09 11:25:00,224.08,224.27,224.08,224.2,500.0,215.1161,215.2985,215.1161,215.2313,500.0
2022-09-09 11:30:00,224.2,224.34,223.97,224.12,1001.0,215.2313,215.3657,215.0105,215.1545,1001.0
2022-09-09 11:35:00,224.31,224.42,224.29,224.42,4400.0,215.3369,215.4425,215.3177,215.4425,4400.0
2022-09-09 11:40:00,224.5,224.5,224.36,224.39,902.0,215.5193,215.5193,215.3849,215.4137,902.0
2022-09-09 11:45:00,224.36,224.36,224.35,224.36,226.0,215.3849,215.3849,215.3753,215.3849,226.0
2022-09-09 11:50:00,224.25,224.25,224.05,224.05,2056.0,215.2793,215.2793,215.0873,215.0873,2056.0
2022-09-09 11:55:00,224.19,224.29,224.19,224.28,1661.0,215.2217,215.3177,215.2217,215.3081,1661.0
2022-09-09 12:00:00,224.27,224.33,223.77,223.79,32474.0,215.2985,215.3561,214.8185,214.8377,32474.0
2022-09-09 12:05:00,223.78,223.99,223.78,223.98,12242.0,214.8281,215.0297,214.8281,215.0201,12242.0
2022-09-09 12:10:00,224.01,224.1,224.0,224.1,1100.0,215.0489,215.1353,215.0393,215.1353,1100.0
2022-09-09 12:15:00,223.83,224.02,223.83,224.02,411.0,214.8761,215.0585,214.8761,215.0585,411.0
2022-09-09 12:20:00,223.96,223.98,223.6,223.63,1312.0,215.0009,215.0201,214.6553,214.6841,1312.0
2022-09-09 12:25:00,223.81,223.96,223.8,223.9,35633.0,214.8569,215.0009,214.8473,214.9433,35633.0
2022-09-09 12:30:00,223.89,224.09,223.75,224.09,1389.0,214.9337,215.1257,214.7993,215.1257,1389.0
2022-09-09 12:35:00,224.1,224.21,224.1,224.21,1862.0,215.1353,215.2409,215.1353,215.2409,1862.0
2022-09-09 12:40:00,224.13,224.26,224.13,224.22,1380.0,215.1641,215.2889,215.1641,215.2505,1380.0
2022-09-09 12:45:00,224.1,224.28,224.1,224.27,929.0,215.1353,215.3081,215.1353,215.2985,929.0
2022-09-09 12:50:00,224.37,224.49,224.37,224.49,2100.0,215.3945,215.5097,215.3945,215.5097,2100.0
2022-09-09 12:55:00,224.48,224.49,224.46,224.49,768.0,215.5001,215.5097,215.4809,215.5097,768.0
2022-09-09 13:00:00,224.39,224.39,224.3,224.33,700.0,215.4137,215.4137,215.3273,215.3561,700.0
2022-09-09 13:05:00,224.47,224.62,224.47,224.62,1100.0,215.4905,215.6345,215.4905,215.6345,1100.0
2022-09-09 13:10:00,224.6,224.76,224.6,224.69,62468.0,215.6153,215.7689,215.6153,215.7017,62468.0
2022-09-09 13:15:00,224.72,224.82,224.72,224.82,500.0,215.7305,215.8265,215.7305,215.8265,500.0
2022-09-09 13:20:00,224.67,224.81,224.67,224.78,2096.0,215.6825,215.8169,215.6825,215.7881,2096.0
2022-09-09 13:25:00,224.76,224.78,224.71,224.71,1769.0,215.7689,215.7881,215.7209,215.7209,1769.0
2022-09-09 13:30:00,224.75,224.92,224.73,224.89,4133.0,215.7593,215.9225,215.7401,215.8937,4133.0
2022-09-09 13:35:00,224.89,225.01,224.88,224.96,2833.0,215.8937,216.0089,215.8841,215.9609,2833.0
2022-09-09 13:40:00,224.95,224.95,224.69,224.7,2292.0,215.9513,215.9513,215.7017,215.7113,2292.0
2022-09-09 13:45:00,224.71,224.84,224.65,224.84,2150.0,215.7209,215.8457,215.6633,215.8457,2150.0
2022-09-09 13:50:00,224.75,224.81,224.7,224.75,1575.0,215.7593,215.8169,215.7113,215.7593,1575.0
2022-09-09 13:55:00,224.84,224.84,224.77,224.77,990.0,215.8457,215.8457,215.7785,215.7785,990.0
2022-09-09 14:00:00,224.7,224.73,224.56,224.63,8785.0,215.7113,215.7401,215.5769,215.6441,8785.0
2022-09-09 14:05:00,224.6,224.78,224.59,224.78,2025.0,215.6153,215.7881,215.6057,215.7881,2025.0
2022-09-09 14:10:00,224.68,224.89,224.68,224.88,8450.0,215.6921,215.8937,215.6921,215.8841,8450.0
2022-09-09 14:15:00,224.89,224.96,224.88,224.91,1455.0,215.8937,215.9609,215.8841,215.9129,1455.0
2022-09-09 14:20:00,224.91,225.04,224.91,225.01,2918.0,215.9129,216.0377,215.9129,216.0089,2918.0
2022-09-09 14:25:00,224.94,225.02,224.94,225.02,400.0,215.9417,216.0185,215.9417,216.0185,400.0
2022-09-09 14:30:00,225.01,225.03,224.81,224.81,3552.0,216.0089,216.0281,215.8169,215.8169,3552.0
2022-09-09 14:35:00,224.83,224.98,224.82,224.98,3653.0,215.8361,215.9801,215.8265,215.9801,3653.0
2022-09-09 14:40:00,224.9,224.99,224.88,224.89,1438.0,215.9033,215.9897,215.8841,215.8937,1438.0
2022-09-09 14:45:00,224.84,224.87,224.75,224.78,3508.0,215.8457,215.8745,215.7593,215.7881,3508.0
2022-09-09 14:50:00,224.62,224.68,224.62,224.68,604.0,215.6345,215.6921,215.6345,215.6921,604.0
2022-09-09 14:55:00,224.74,224.92,224.74,224.92,2091.0,215.7497,215.9225,215.7497,215.9225,2091.0
2022-09-09 15:00:00,224.9,225.16,224.9,225.15,1870.0,215.9033,216.1529,215.9033,216.1433,1870.0
2022-09-09 15:05:00,225.08,225.13,224.93,225.0,12525.0,216.0761,216.1241,215.9321,215.9993,12525.0
2022-09-09 15:10:00,225.02,225.23,225.02,225.23,2213.0,216.0185,216.2201,216.0185,216.2201,2213.0
2022-09-09 15:15:00,225.18,225.24,225.18,225.23,1231.0,216.1721,216.2297,216.1721,216.2201,1231.0
2022-09-09 15:20:00,225.19,225.19,225.05,225.12,1748.0,216.1817,216.1817,216.0473,216.1145,1748.0
2022-09-09 15:25:00,225.14,225.15,225.1,225.14,1325.0,216.1337,216.1433,216.0953,216.1337,1325.0
2022-09-09 15:30:00,225.12,225.14,225.1,225.12,1200.0,216.1145,216.1337,216.0953,216.1145,1200.0
2022-09-09 15:35:00,225.12,225.16,224.99,225.04,2733.0,216.1145,216.1529,215.9897,216.0377,2733.0
2022-09-09 15:40:00,225.05,225.35,225.05,225.33,10184.0,216.0473,216.3353,216.0473,216.3161,10184.0
2022-09-09 15:45:00,225.29,225.29,225.08,225.17,5220.0,216.2777,216.2777,216.0761,216.1625,5220.0
2022-09-09 15:50:00,225.08,225.17,224.84,225.1,23053.0,216.0761,216.1625,215.8457,216.0953,23053.0
2022-09-09 15:55:00,225.01,225.04,224.82,224.85,49289.0,216.0089,216.0377,215.8265,215.8553,49289.0
2022-09-12 09:30:00,225.92,226.54,225.92,226.43,15777.0,216.8825,217.4777,216.8825,217.3721,15777.0
2022-09-12 09:35:00,226.44,226.44,225.95,226.16,9156.0,217.3817,217.3817,216.9113,217.1129,9156.0
2022-09-12 09:40:00,226.22,226.52,226.21,226.42,4241.0,217.1705,217.4585,217.1609,217.3625,4241.0
2022-09-12 09:45:00,226.41,226.78,226.41,226.63,2893.0,217.3529,217.7081,217.3529,217.5641,2893.0
2022-09-12 09:50:00,226.62,227.02,226.62,227.01,8604.0,217.5545,217.9385,217.5545,217.9289,8604.0
2022-09-12 09:55:00,227.09,227.4,227.09,227.4,8389.0,218.0057,218.3033,218.0057,218.3033,8389.0
2022-09-12 10:00:00,227.46,227.46,227.17,227.22,28610.0,218.3609,218.3609,218.0825,218.1305,28610.0
2022-09-12 10:05:00,227.25,227.37,227.17,227.3,6313.0,218.1593,218.2745,218.0825,218.2073,6313.0
2022-09-12 10:10:00,227.28,227.3,227.14,227.23,4679.0,218.1881,218.2073,218.0537,218.1401,4679.0
2022-09-12 10:15:00,227.27,227.64,227.27,227.63,17665.0,218.1785,218.5337,218.1785,218.5241,17665.0
2022-09-12 10:20:00,227.56,227.69,227.48,227.61,11400.0,218.4569,218.5817,218.3801,218.5049,11400.0
2022-09-12 10:25:00,227.65,227.7,227.49,227.54,6292.0,218.5433,218.5913,218.3897,218.4377,6292.0
2022-09-12 10:30:00,227.59,227.59,227.44,227.46,1765.0,218.4857,218.4857,218.3417,218.3609,1765.0
2022-09-12 10:35:00,227.45,227.51,227.23,227.36,13325.0,218.3513,218.4089,218.1401,218.2649,13325.0
2022-09-12 10:40:00,227.37,227.38,227.18,227.24,5146.0,218.2745,218.2841,218.0921,218.1497,5146.0
2022-09-12 10:45:00,227.3,227.41,227.27,227.41,3240.0,218.2073,218.3129,218.1785,218.3129,3240.0
2022-09-12 10:50:00,227.38,227.38,227.17,227.19,1170.0,218.2841,218.2841,218.0825,218.1017,1170.0
2022-09-12 10:55:00,227.15,227.17,226.89,226.98,5618.0,218.0633,218.0825,217.8137,217.9001,5618.0
2022-09-12 11:00:00,226.96,227.0,226.68,226.78,1987.0,217.8809,217.9193,217.6121,217.7081,1987.0
2022-09-12 11:05:00,226.79,226.85,226.69,226.75,5169.0,217.7177,217.7753,217.6217,217.6793,5169.0
2022-09-12 11:10:00,226.73,226.84,226.62,226.81,4700.0,217.6601,217.7657,217.5545,217.7369,4700.0
2022-09-12 11:15:00,226.8,226.92,226.65,226.92,4068.0,217.7273,217.8425,217.5833,217.8425,4068.0
2022-09-12 11:20:00,226.95,227.13,226.94,227.13,2430.0,217.8713,218.0441,217.8617,218.0441,2430.0
2022-09-12 11:25:00,227.15,227.24,227.14,227.24,2500.0,218.0633,218.1497,218.0537,218.1497,2500.0
2022-09-12 11:30:00,227.35,227.38,227.16,227.32,4713.0,218.2553,218.2841,218.0729,218.2265,4713.0
2022-09-12 11:35:00,227.27,227.27,226.89,227.04,8718.0,218.1785,218.1785,217.8137,217.9577,8718.0
2022-09-12 11:40:00,227.09,227.16,226.89,226.97,12073.0,218.0057,218.0729,217.8137,217.8905,12073.0
2022-09-12 11:45:00,226.97,227.05,226.73,226.8,9088.0,217.8905,217.9673,217.6601,217.7273,9088.0
2022-09-12 11:50:00,226.83,226.9,226.47,226.55,4900.0,217.7561,217.8233,217.4105,217.4873,4900.0
2022-09-12 11:55:00,226.48,226.53,225.97,226.27,9920.0,217.4201,217.4681,216.9305,217.2185,9920.0
2022-09-12 12:00:00,226.29,226.36,226.17,226.17,10852.0,217.2377,217.3049,217.1225,217.1225,10852.0
2022-09-12 12:05:00,226.21,226.47,226.06,226.06,18908.0,217.1609,217.4105,217.0169,217.0169,18908.0
2022-09-12 12:10:00,226.03,226.37,225.9,226.36,19219.0,216.9881,217.3145,216.8633,217.3049,19219.0
2022-09-12 12:15:00,226.37,226.39,226.07,226.22,23095.0,217.3145,217.3337,217.0265,217.1705,23095.0
2022-09-12 12:20:00,226.18,226.57,226.13,226.54,28390.0,217.1321,217.5065,217.0841,217.4777,28390.0
2022-09-12 12:25:00,226.44,226.56,226.37,226.54,3672.0,217.3817,217.4969,217.3145,217.4777,3672.0
2022-09-12 12:30:00,226.54,226.7,226.49,226.64,5070.0,217.4777,217.6313,217.4297,217.5737,5070.0
2022-09-12 12:35:00,226.55,226.73,226.35,226.7,12085.0,217.4873,217.6601,217.2953,217.6313,12085.0
2022-09-12 12:40:00,226.7,226.77,226.64,226.75,2988.0,217.6313,217.6985,217.5737,217.6793,2988.0
2022-09-12 12:45:00,226.79,226.87,226.53,226.68,26791.0,217.7177,217.7945,217.4681,217.6121,26791.0
2022-09-12 12:50:00,226.71,226.82,226.71,226.8,18230.0,217.6409,217.7465,217.6409,217.7273,18230.0
2022-09-12 12:55:00,226.79,226.88,226.77,226.88,1300.0,217.7177,217.8041,217.6985,217.8041,1300.0
2022-09-12 13:00:00,226.92,226.92,226.49,226.76,13742.0,217.8425,217.8425,217.4297,217.6889,13742.0
2022-09-12 13:05:00,226.81,227.12,226.73,227.12,1339.0,217.7369,218.0345,217.6601,218.0345,1339.0
2022-09-12 13:10:00,227.08,227.16,227.06,227.11,3122.0,217.9961,218.0729,217.9769,218.0249,3122.0
2022-09-12 13:15:00,227.14,227.14,227.03,227.1,2262.0,218.0537,218.0537,217.9481,218.0153,2262.0
2022-09-12 13:20:00,227.02,227.12,226.94,227.01,2570.0,217.9385,218.0345,217.8617,217.9289,2570.0
2022-09-12 13:25:00,227.03,227.27,226.99,227.27,1300.0,217.9481,218.1785,217.9097,218.1785,1300.0
2022-09-12 13:30:00,227.28,227.31,227.15,227.19,900.0,218.1881,218.2169,218.0633,218.1017,900.0
2022-09-12 13:35:00,227.29,227.29,227.1,227.11,68256.0,218.1977,218.1977,218.0153,218.0249,68256.0
2022-09-12 13:40:00,227.1,227.1,226.93,226.94,1002.0,218.0153,218.0153,217.8521,217.8617,1002.0
2022-09-12 13:45:00,226.95,227.09,226.95,227.07,4215.0,217.8713,218.0057,217.8713,217.9865,4215.0
2022-09-12 13:50:00,227.11,227.24,227.11,227.23,22885.0,218.0249,218.1497,218.0249,218.1401,22885.0
2022-09-12 13:55:00,227.29,227.29,227.22,227.27,2712.0,218.1977,218.1977,218.1305,218.1785,2712.0
2022-09-12 14:00:00,227.23,227.23,226.99,227.03,3248.0,218.1401,218.1401,217.9097,217.9481,3248.0
2022-09-12 14:05:00,227.05,227.05,226.94,227.01,1100.0,217.9673,217.9673,217.8617,217.9289,1100.0
2022-09-12 14:10:00,226.96,227.17,226.95,227.17,5422.0,217.8809,218.0825,217.8713,218.0825,5422.0
2022-09-12 14:15:00,227.23,227.25,226.75,226.76,6108.0,218.1401,218.1593,217.6793,217.6889,6108.0
2022-09-12 14:20:00,226.81,227.02,226.64,226.87,8267.0,217.7369,217.9385,217.5737,217.7945,8267.0
2022-09-12 14:25:00,226.93,226.93,226.63,226.68,29332.0,217.8521,217.8521,217.5641,217.6121,29332.0
2022-09-12 14:30:00,226.61,226.75,226.51,226.56,5499.0,217.5449,217.6793,217.4489,217.4969,5499.0
2022-09-12 14:35:00,226.59,226.81,226.59,226.81,3421.0,217.5257,217.7369,217.5257,217.7369,3421.0
2022-09-12 14:40:00,226.78,226.89,226.78,226.86,4206.0,217.7081,217.8137,217.7081,217.7849,4206.0
2022-09-12 14:45:00,226.86,227.03,226.82,227.03,2752.0,217.7849,217.9481,217.7465,217.9481,2752.0
2022-09-12 14:50:00,227.02,227.05,226.95,226.95,4253.0,217.9385,217.9673,217.8713,217.8713,4253.0
2022-09-12 14:55:00,226.94,227.06,226.87,226.87,5214.0,217.8617,217.9769,217.7945,217.7945,5214.0
2022-09-12 15:00:00,226.92,226.96,226.86,226.96,4906.0,217.8425,217.8809,217.7849,217.8809,4906.0
2022-09-12 15:05:00,226.97,227.21,226.95,227.21,2850.0,217.8905,218.1209,217.8713,218.1209,2850.0
2022-09-12 15:10:00,227.2,227.23,227.13,227.15,4675.0,218.1113,218.1401,218.0441,218.0633,4675.0
2022-09-12 15:15:00,227.16,227.16,226.99,227.02,4109.0,218.0729,218.0729,217.9097,217.9385,4109.0
2022-09-12 15:20:00,227.01,227.12,226.96,226.96,2951.0,217.9289,218.0345,217.8809,217.8809,2951.0
2022-09-12 15:25:00,226.91,226.92,226.82,226.92,1000.0,217.8329,217.8425,217.7465,217.8425,1000.0
2022-09-12 15:30:00,226.87,226.94,226.73,226.73,3600.0,217.7945,217.8617,217.6601,217.6601,3600.0
2022-09-12 15:35:00,226.77,226.9,226.69,226.82,4738.0,217.6985,217.8233,217.6217,217.7465,4738.0
2022-09-12 15:40:00,226.79,227.15,226.77,227.13,4250.0,217.7177,218.0633,217.6985,218.0441,4250.0
2022-09-12 15:45:00,227.1,227.17,226.9,227.12,15320.0,218.0153,218.0825,217.8233,218.0345,15320.0
2022-09-12 15:50:00,227.06,227.12,226.88,226.98,9200.0,217.9769,218.0345,217.8041,217.9001,9200.0
2022-09-12 15:55:00,226.95,227.33,226.95,227.33,22316.0,217.8713,218.2361,217.8713,218.2361,22316.0
2022-09-13 09:30:00,222.3,222.72,221.8,222.55,11542.0,213.4073,213.8105,212.9273,213.6473,11542.0
2022-09-13 09:35:00,222.34,222.35,221.59,221.61,9078.0,213.4457,213.4553,212.7257,212.7449,9078.0
2022-09-13 09:40:00,222.01,222.22,221.82,222.03,3783.0,213.1289,213.3305,212.9465,213.1481,3783.0
2022-09-13 09:45:00,221.78,222.2,221.62,222.16,2012.0,212.9081,213.3113,212.7545,213.2729,2012.0
2022-09-13 09:50:00,222.01,222.4,222.01,222.19,14194.0,213.1289,213.5033,213.1289,213.3017,14194.0
2022-09-13 09:55:00,222.04,222.04,221.75,221.93,900.0,213.1577,213.1577,212.8793,213.0521,900.0
2022-09-13 10:00:00,221.7,221.73,221.0,221.04,2700.0,212.8313,212.8601,212.1593,212.1977,2700.0
2022-09-13 10:05:00,221.05,221.36,221.05,221.36,1972.0,212.2073,212.5049,212.2073,212.5049,1972.0
2022-09-13 10:10:00,221.33,221.37,221.17,221.27,2407.0,212.4761,212.5145,212.3225,212.4185,2407.0
2022-09-13 10:15:00,221.33,221.75,221.24,221.68,2344.0,212.4761,212.8793,212.3897,212.8121,2344.0
2022-09-13 10:20:00,221.73,221.73,221.3,221.31,1183.0,212.8601,212.8601,212.4473,212.4569,1183.0
2022-09-13 10:25:00,221.28,221.44,221.1,221.32,1307.0,212.4281,212.5817,212.2553,212.4665,1307.0
2022-09-13 10:30:00,221.23,221.33,220.92,220.95,6868.0,212.3801,212.4761,212.0825,212.1113,6868.0
2022-09-13 10:35:00,220.9,220.99,220.66,220.66,4348.0,212.0633,212.1497,211.8329,211.8329,4348.0
2022-09-13 10:40:00,220.73,220.73,220.39,220.49,4725.0,211.9001,211.9001,211.5737,211.6697,4725.0
2022-09-13 10:45:00,220.48,220.48,220.23,220.23,2950.0,211.6601,211.6601,211.4201,211.4201,2950.0
2022-09-13 10:50:00,220.12,220.24,220.05,220.24,3781.0,211.3145,211.4297,211.2473,211.4297,3781.0
2022-09-13 10:55:00,220.21,220.38,220.21,220.28,2305.0,211.4009,211.5641,211.4009,211.4681,2305.0
2022-09-13 11:00:00,220.24,220.49,220.22,220.33,5840.0,211.4297,211.6697,211.4105,211.5161,5840.0
2022-09-13 11:05:00,220.39,220.42,220.14,220.33,3917.0,211.5737,211.6025,211.3337,211.5161,3917.0
2022-09-13 11:10:00,220.3,220.31,219.97,220.21,11155.0,211.4873,211.4969,211.1705,211.4009,11155.0
2022-09-13 11:15:00,220.13,220.28,220.09,220.13,1952.0,211.3241,211.4681,211.2857,211.3241,1952.0
2022-09-13 11:20:00,220.07,220.23,219.93,219.93,3264.0,211.2665,211.4201,211.1321,211.1321,3264.0
2022-09-13 11:25:00,219.92,220.08,219.92,219.98,7971.0,211.1225,211.2761,211.1225,211.1801,7971.0
2022-09-13 11:30:00,220.07,220.24,220.05,220.09,35560.0,211.2665,211.4297,211.2473,211.2857,35560.0
2022-09-13 11:35:00,220.23,220.32,220.17,220.28,2782.0,211.4201,211.5065,211.3625,211.4681,2782.0
2022-09-13 11:40:00,220.15,220.15,219.9,220.05,1436.0,211.3433,211.3433,211.1033,211.2473,1436.0
2022-09-13 11:45:00,220.11,220.14,219.97,219.98,3405.0,211.3049,211.3337,211.1705,211.1801,3405.0
2022-09-13 11:50:00,219.97,220.16,219.95,220.15,3331.0,211.1705,211.3529,211.1513,211.3433,3331.0
2022-09-13 11:55:00,220.15,220.19,219.95,220.03,7033.0,211.3433,211.3817,211.1513,211.2281,7033.0
2022-09-13 12:00:00,220.0,220.28,219.89,220.23,5016.0,211.1993,211.4681,211.0937,211.4201,5016.0
2022-09-13 12:05:00,220.28,220.5,220.16,220.48,3353.0,211.4681,211.6793,211.3529,211.6601,3353.0
2022-09-13 12:10:00,220.47,220.57,220.37,220.57,1680.0,211.6505,211.7465,211.5545,211.7465,1680.0
2022-09-13 12:15:00,220.64,220.71,220.59,220.59,1371.0,211.8137,211.8809,211.7657,211.7657,1371.0
2022-09-13 12:20:00,220.52,220.53,220.42,220.43,2319.0,211.6985,211.7081,211.6025,211.6121,2319.0
2022-09-13 12:25:00,220.39,220.39,220.11,220.15,1556.0,211.5737,211.5737,211.3049,211.3433,1556.0
2022-09-13 12:30:00,220.11,220.18,219.97,220.18,4322.0,211.3049,211.3721,211.1705,211.3721,4322.0
2022-09-13 12:35:00,220.26,220.37,220.26,220.35,2525.0,211.4489,211.5545,211.4489,211.5353,2525.0
2022-09-13 12:40:00,220.35,220.41,220.31,220.41,1225.0,211.5353,211.5929,211.4969,211.5929,1225.0
2022-09-13 12:45:00,220.3,220.35,220.22,220.34,2400.0,211.4873,211.5353,211.4105,211.5257,2400.0
2022-09-13 12:50:00,220.4,220.49,220.36,220.44,4119.0,211.5833,211.6697,211.5449,211.6217,4119.0
2022-09-13 12:55:00,220.46,220.49,220.3,220.3,1809.0,211.6409,211.6697,211.4873,211.4873,1809.0
2022-09-13 13:00:00,220.26,220.57,220.1,220.36,4359.0,211.4489,211.7465,211.2953,211.5449,4359.0
2022-09-13 13:05:00,220.37,220.62,220.37,220.44,2187.0,211.5545,211.7945,211.5545,211.6217,2187.0
2022-09-13 13:10:00,220.37,220.66,220.34,220.63,6266.0,211.5545,211.8329,211.5257,211.8041,6266.0
2022-09-13 13:15:00,220.59,220.76,220.45,220.46,6642.0,211.7657,211.9289,211.6313,211.6409,6642.0
2022-09-13 13:20:00,220.46,220.77,220.36,220.77,2475.0,211.6409,211.9385,211.5449,211.9385,2475.0
2022-09-13 13:25:00,220.71,220.81,220.7,220.81,1694.0,211.8809,211.9769,211.8713,211.9769,1694.0
2022-09-13 13:30:00,220.88,220.99,220.75,220.84,6947.0,212.0441,212.1497,211.9193,212.0057,6947.0
2022-09-13 13:35:00,220.96,220.96,220.62,220.74,8536.0,212.1209,212.1209,211.7945,211.9097,8536.0
2022-09-13 13:40:00,220.79,220.83,220.58,220.62,14055.0,211.9577,211.9961,211.7561,211.7945,14055.0
2022-09-13 13:45:00,220.61,220.62,220.55,220.62,2070.0,211.7849,211.7945,211.7273,211.7945,2070.0
2022-09-13 13:50:00,220.55,220.55,220.37,220.37,6499.0,211.7273,211.7273,211.5545,211.5545,6499.0
2022-09-13 13:55:00,220.42,220.52,220.34,220.39,3062.0,211.6025,211.6985,211.5257,211.5737,3062.0
2022-09-13 14:00:00,220.4,220.4,220.07,220.09,14877.0,211.5833,211.5833,211.2665,211.2857,14877.0
2022-09-13 14:05:00,220.2,220.25,220.04,220.06,2460.0,211.3913,211.4393,211.2377,211.2569,2460.0
2022-09-13 14:10:00,220.04,220.22,219.91,220.22,7948.0,211.2377,211.4105,211.1129,211.4105,7948.0
2022-09-13 14:15:00,220.11,220.24,220.11,220.18,1984.0,211.3049,211.4297,211.3049,211.3721,1984.0
2022-09-13 14:20:00,220.22,220.26,219.98,219.98,3604.0,211.4105,211.4489,211.1801,211.1801,3604.0
2022-09-13 14:25:00,219.96,219.96,219.67,219.71,9158.0,211.1609,211.1609,210.8825,210.9209,9158.0
2022-09-13 14:30:00,219.72,219.74,219.63,219.63,2267.0,210.9305,210.9497,210.8441,210.8441,2267.0
2022-09-13 14:35:00,219.61,219.61,219.48,219.49,1643.0,210.8249,210.8249,210.7001,210.7097,1643.0
2022-09-13 14:40:00,219.51,219.51,219.3,219.3,7714.0,210.7289,210.7289,210.5273,210.5273,7714.0
2022-09-13 14:45:00,219.3,219.31,219.2,219.2,10042.0,210.5273,210.5369,210.4313,210.4313,10042.0
2022-09-13 14:50:00,219.19,219.24,218.87,218.87,10732.0,210.4217,210.4697,210.1145,210.1145,10732.0
2022-09-13 14:55:00,219.0,219.2,218.84,218.97,12328.0,210.2393,210.4313,210.0857,210.2105,12328.0
2022-09-13 15:00:00,219.05,219.06,218.91,218.91,3029.0,210.2873,210.2969,210.1529,210.1529,3029.0
2022-09-13 15:05:00,218.89,218.89,218.65,218.65,3594.0,210.1337,210.1337,209.9033,209.9033,3594.0
2022-09-13 15:10:00,218.72,218.72,218.31,218.42,6150.0,209.9705,209.9705,209.5769,209.6825,6150.0
2022-09-13 15:15:00,218.41,218.51,218.33,218.37,11164.0,209.6729,209.7689,209.5961,209.6345,11164.0
2022-09-13 15:20:00,218.38,218.49,218.26,218.39,14329.0,209.6441,209.7497,209.5289,209.6537,14329.0
2022-09-13 15:25:00,218.38,218.38,218.05,218.05,6200.0,209.6441,209.6441,209.3273,209.3273,6200.0
2022-09-13 15:30:00,218.0,218.04,217.45,217.49,6957.0,209.2793,209.3177,208.7513,208.7897,6957.0
2022-09-13 15:35:00,217.48,217.67,217.16,217.65,14282.0,208.7801,208.9625,208.4729,208.9433,14282.0
2022-09-13 15:40:00,217.61,217.61,217.14,217.31,6679.0,208.9049,208.9049,208.4537,208.6169,6679.0
2022-09-13 15:45:00,217.3,217.35,216.85,217.2,20355.0,208.6073,208.6553,208.1753,208.5113,20355.0
2022-09-13 15:50:00,217.24,217.61,217.19,217.54,27859.0,208.5497,208.9049,208.5017,208.8377,27859.0
2022-09-13 15:55:00,217.49,217.92,217.26,217.41,20834.0,208.7897,209.2025,208.5689,208.7129,20834.0
2022-09-14 09:30:00,218.37,218.37,217.34,217.34,6795.0,209.6345,209.6345,208.6457,208.6457,6795.0
2022-09-14 09:35:00,217.32,217.86,217.32,217.82,8551.0,208.6265,209.1449,208.6265,209.1065,8551.0
2022-09-14 09:40:00,217.77,218.34,217.47,218.34,4516.0,209.0585,209.6057,208.7705,209.6057,4516.0
2022-09-14 09:45:00,218.38,218.6,218.06,218.07,6906.0,209.6441,209.8553,209.3369,209.3465,6906.0
2022-09-14 09:50:00,218.04,218.3,217.86,218.08,6053.0,209.3177,209.5673,209.1449,209.3561,6053.0
2022-09-14 09:55:00,218.03,218.37,217.92,218.37,3375.0,209.3081,209.6345,209.2025,209.6345,3375.0
2022-09-14 10:00:00,218.42,218.42,217.89,218.01,4219.0,209.6825,209.6825,209.1737,209.2889,4219.0
2022-09-14 10:05:00,217.86,218.34,217.8,218.11,2349.0,209.1449,209.6057,209.0873,209.3849,2349.0
2022-09-14 10:10:00,218.03,218.37,217.92,217.92,3250.0,209.3081,209.6345,209.2025,209.2025,3250.0
2022-09-14 10:15:00,218.11,218.35,217.75,217.76,3110.0,209.3849,209.6153,209.0393,209.0489,3110.0
2022-09-14 10:20:00,217.82,218.0,217.41,217.53,5126.0,209.1065,209.2793,208.7129,208.8281,5126.0
2022-09-14 10:25:00,217.53,217.53,216.72,216.72,6750.0,208.8281,208.8281,208.0505,208.0505,6750.0
2022-09-14 10:30:00,216.81,217.4,216.81,217.39,6697.0,208.1369,208.7033,208.1369,208.6937,6697.0
2022-09-14 10:35:00,217.39,218.07,217.39,217.98,7341.0,208.6937,209.3465,208.6937,209.2601,7341.0
2022-09-14 10:40:00,217.91,218.39,217.81,218.25,12745.0,209.1929,209.6537,209.0969,209.5193,12745.0
2022-09-14 10:45:00,218.25,218.38,218.05,218.11,34611.0,209.5193,209.6441,209.3273,209.3849,34611.0
2022-09-14 10:50:00,218.13,218.8,218.07,218.8,37915.0,209.4041,210.0473,209.3465,210.0473,37915.0
2022-09-14 10:55:00,218.78,218.78,218.45,218.7,28380.0,210.0281,210.0281,209.7113,209.9513,28380.0
2022-09-14 11:00:00,218.65,218.69,218.3,218.42,7067.0,209.9033,209.9417,209.5673,209.6825,7067.0
2022-09-14 11:05:00,218.33,218.92,218.31,218.85,5228.0,209.5961,210.1625,209.5769,210.0953,5228.0
2022-09-14 11:10:00,218.9,219.09,218.74,218.74,8953.0,210.1433,210.3257,209.9897,209.9897,8953.0
2022-09-14 11:15:00,218.76,218.81,218.49,218.53,4167.0,210.0089,210.0569,209.7497,209.7881,4167.0
2022-09-14 11:20:00,218.38,218.54,218.27,218.39,4533.0,209.6441,209.7977,209.5385,209.6537,4533.0
2022-09-14 11:25:00,218.3,218.41,218.23,218.27,6408.0,209.5673,209.6729,209.5001,209.5385,6408.0
2022-09-14 11:30:00,218.18,218.32,218.11,218.12,2321.0,209.4521,209.5865,209.3849,209.3945,2321.0
2022-09-14 11:35:00,218.11,218.42,218.1,218.36,127285.0,209.3849,209.6825,209.3753,209.6249,127285.0
2022-09-14 11:40:00,218.38,218.64,218.31,218.62,10373.0,209.6441,209.8937,209.5769,209.8745,10373.0
2022-09-14 11:45:00,218.66,218.74,218.55,218.55,8800.0,209.9129,209.9897,209.8073,209.8073,8800.0
2022-09-14 11:50:00,218.54,218.6,218.31,218.6,9900.0,209.7977,209.8553,209.5769,209.8553,9900.0
2022-09-14 11:55:00,218.64,218.64,218.27,218.32,10912.0,209.8937,209.8937,209.5385,209.5865,10912.0
2022-09-14 12:00:00,218.32,218.38,218.06,218.1,5927.0,209.5865,209.6441,209.3369,209.3753,5927.0
2022-09-14 12:05:00,218.06,218.17,217.96,218.12,17709.0,209.3369,209.4425,209.2409,209.3945,17709.0
2022-09-14 12:10:00,218.14,218.38,217.99,218.35,6650.0,209.4137,209.6441,209.2697,209.6153,6650.0
2022-09-14 12:15:00,218.37,218.43,218.24,218.37,14655.0,209.6345,209.6921,209.5097,209.6345,14655.0
2022-09-14 12:20:00,218.35,218.43,218.19,218.42,19480.0,209.6153,209.6921,209.4617,209.6825,19480.0
2022-09-14 12:25:00,218.4,218.48,218.07,218.17,22390.0,209.6633,209.7401,209.3465,209.4425,22390.0
2022-09-14 12:30:00,218.19,218.33,218.0,218.15,17887.0,209.4617,209.5961,209.2793,209.4233,17887.0
2022-09-14 12:35:00,218.14,218.54,218.06,218.47,16632.0,209.4137,209.7977,209.3369,209.7305,16632.0
2022-09-14 12:40:00,218.45,218.78,218.45,218.76,9489.0,209.7113,210.0281,209.7113,210.0089,9489.0
2022-09-14 12:45:00,218.75,218.76,218.54,218.74,9819.0,209.9993,210.0089,209.7977,209.9897,9819.0
2022-09-14 12:50:00,218.67,218.9,218.67,218.86,12640.0,209.9225,210.1433,209.9225,210.1049,12640.0
2022-09-14 12:55:00,218.86,218.86,218.54,218.66,9911.0,210.1049,210.1049,209.7977,209.9129,9911.0
2022-09-14 13:00:00,218.76,218.87,218.6,218.6,9628.0,210.0089,210.1145,209.8553,209.8553,9628.0
2022-09-14 13:05:00,218.62,218.65,218.42,218.57,15534.0,209.8745,209.9033,209.6825,209.8265,15534.0
2022-09-14 13:10:00,218.63,218.79,218.56,218.76,9000.0,209.8841,210.0377,209.8169,210.0089,9000.0
2022-09-14 13:15:00,218.76,218.91,218.6,218.61,9722.0,210.0089,210.1529,209.8553,209.8649,9722.0
2022-09-14 13:20:00,218.73,218.74,218.53,218.54,6100.0,209.9801,209.9897,209.7881,209.7977,6100.0
2022-09-14 13:25:00,218.54,218.55,218.36,218.53,7296.0,209.7977,209.8073,209.6249,209.7881,7296.0
2022-09-14 13:30:00,218.54,218.59,218.38,218.45,5669.0,209.7977,209.8457,209.6441,209.7113,5669.0
2022-09-14 13:35:00,218.42,218.46,218.19,218.19,3399.0,209.6825,209.7209,209.4617,209.4617,3399.0
2022-09-14 13:40:00,218.18,218.21,218.1,218.19,1487.0,209.4521,209.4809,209.3753,209.4617,1487.0
2022-09-14 13:45:00,218.19,218.19,217.36,217.46,15193.0,209.4617,209.4617,208.6649,208.7609,15193.0
2022-09-14 13:50:00,217.5,217.77,217.5,217.76,7040.0,208.7993,209.0585,208.7993,209.0489,7040.0
2022-09-14 13:55:00,217.63,217.63,217.39,217.54,5760.0,208.9241,208.9241,208.6937,208.8377,5760.0
2022-09-14 14:00:00,217.48,217.58,217.13,217.17,19919.0,208.7801,208.8761,208.4441,208.4825,19919.0
2022-09-14 14:05:00,217.16,217.49,217.11,217.26,18385.0,208.4729,208.7897,208.4249,208.5689,18385.0
2022-09-14 14:10:00,217.23,217.32,217.03,217.32,9446.0,208.5401,208.6265,208.3481,208.6265,9446.0
2022-09-14 14:15:00,217.27,217.41,217.21,217.41,4815.0,208.5785,208.7129,208.5209,208.7129,4815.0
2022-09-14 14:20:00,217.46,217.54,217.42,217.44,2986.0,208.7609,208.8377,208.7225,208.7417,2986.0
2022-09-14 14:25:00,217.36,217.54,217.35,217.47,7777.0,208.6649,208.8377,208.6553,208.7705,7777.0
2022-09-14 14:30:00,217.44,217.81,217.44,217.81,5858.0,208.7417,209.0969,208.7417,209.0969,5858.0
2022-09-14 14:35:00,217.74,217.85,217.69,217.84,1841.0,209.0297,209.1353,208.9817,209.1257,1841.0
2022-09-14 14:40:00,217.75,217.82,217.59,217.59,7021.0,209.0393,209.1065,208.8857,208.8857,7021.0
2022-09-14 14:45:00,217.49,217.59,217.36,217.59,8287.0,208.7897,208.8857,208.6649,208.8857,8287.0
2022-09-14 14:50:00,217.59,217.67,217.18,217.18,4567.0,208.8857,208.9625,208.4921,208.4921,4567.0
2022-09-14 14:55:00,217.4,217.4,217.12,217.23,1252.0,208.7033,208.7033,208.4345,208.5401,1252.0
2022-09-14 15:00:00,217.29,217.37,217.11,217.11,7385.0,208.5977,208.6745,208.4249,208.4249,7385.0
2022-09-14 15:05:00,217.26,217.6,217.26,217.6,5178.0,208.5689,208.8953,208.5689,208.8953,5178.0
2022-09-14 15:10:00,217.55,217.55,217.0,217.01,16774.0,208.8473,208.8473,208.3193,208.3289,16774.0
2022-09-14 15:15:00,216.98,216.98,216.52,216.66,8250.0,208.3001,208.3001,207.8585,207.9929,8250.0
2022-09-14 15:20:00,216.69,217.05,216.64,216.94,12542.0,208.0217,208.3673,207.9737,208.2617,12542.0
2022-09-14 15:25:00,216.86,216.95,216.66,216.92,6922.0,208.1849,208.2713,207.9929,208.2425,6922.0
2022-09-14 15:30:00,216.85,216.92,216.4,216.92,6865.0,208.1753,208.2425,207.7433,208.2425,6865.0
2022-09-14 15:35:00,216.9,217.01,216.73,216.91,5979.0,208.2233,208.3289,208.0601,208.2329,5979.0
2022-09-14 15:40:00,216.84,217.41,216.84,217.41,7909.0,208.1657,208.7129,208.1657,208.7129,7909.0
2022-09-14 15:45:00,217.33,217.6,217.26,217.51,20514.0,208.6361,208.8953,208.5689,208.8089,20514.0
2022-09-14 15:50:00,217.55,218.22,217.55,218.21,23879.0,208.8473,209.4905,208.8473,209.4809,23879.0
2022-09-14 15:55:00,218.21,218.49,217.96,218.35,39159.0,209.4809,209.7497,209.2409,209.6153,39159.0
2022-09-15 09:30:00,217.42,217.74,217.25,217.25,5066.0,208.7225,209.0297,208.5593,208.5593,5066.0
2022-09-15 09:35:00,217.36,217.65,217.14,217.29,7193.0,208.6649,208.9433,208.4537,208.5977,7193.0
2022-09-15 09:40:00,217.47,218.02,217.46,218.02,1025.0,208.7705,209.2985,208.7609,209.2985,1025.0
2022-09-15 09:45:00,218.07,218.52,217.79,218.52,1871.0,209.3465,209.7785,209.0777,209.7785,1871.0
2022-09-15 09:50:00,218.79,218.79,218.79,218.79,839.0,210.0377,210.0377,210.0377,210.0377,839.0
2022-09-15 09:55:00,218.65,218.77,218.56,218.77,1235.0,209.9033,210.0185,209.8169,210.0185,1235.0
2022-09-15 10:00:00,219.13,219.2,218.71,218.73,2015.0,210.3641,210.4313,209.9609,209.9801,2015.0
2022-09-15 10:05:00,218.64,218.86,218.64,218.71,968.0,209.8937,210.1049,209.8937,209.9609,968.0
2022-09-15 10:10:00,218.68,218.85,218.58,218.83,9963.0,209.9321,210.0953,209.8361,210.0761,9963.0
2022-09-15 10:15:00,218.82,219.03,218.82,219.03,12604.0,210.0665,210.2681,210.0665,210.2681,12604.0
2022-09-15 10:20:00,218.78,218.78,218.35,218.35,400.0,210.0281,210.0281,209.6153,209.6153,400.0
2022-09-15 10:25:00,218.16,218.16,217.64,217.64,900.0,209.4329,209.4329,208.9337,208.9337,900.0
2022-09-15 10:30:00,217.72,217.73,217.41,217.51,3895.0,209.0105,209.0201,208.7129,208.8089,3895.0
2022-09-15 10:35:00,217.55,217.84,217.55,217.82,2127.0,208.8473,209.1257,208.8473,209.1065,2127.0
2022-09-15 10:40:00,217.74,217.89,217.6,217.79,1959.0,209.0297,209.1737,208.8953,209.0777,1959.0
2022-09-15 10:45:00,217.85,217.86,217.58,217.58,504.0,209.1353,209.1449,208.8761,208.8761,504.0
2022-09-15 10:50:00,217.27,217.27,216.67,216.82,8638.0,208.5785,208.5785,208.0025,208.1465,8638.0
2022-09-15 10:55:00,216.64,216.72,216.58,216.72,10405.0,207.9737,208.0505,207.9161,208.0505,10405.0
2022-09-15 11:00:00,216.58,216.86,216.47,216.86,5549.0,207.9161,208.1849,207.8105,208.1849,5549.0
2022-09-15 11:05:00,216.8,216.85,216.64,216.64,1472.0,208.1273,208.1753,207.9737,207.9737,1472.0
2022-09-15 11:10:00,216.5,216.55,216.17,216.31,7598.0,207.8393,207.8873,207.5225,207.6569,7598.0
2022-09-15 11:15:00,216.28,216.69,216.24,216.66,5380.0,207.6281,208.0217,207.5897,207.9929,5380.0
2022-09-15 11:20:00,216.68,217.25,216.65,217.13,5801.0,208.0121,208.5593,207.9833,208.4441,5801.0
2022-09-15 11:25:00,217.12,217.17,217.04,217.08,1837.0,208.4345,208.4825,208.3577,208.3961,1837.0
2022-09-15 11:30:00,217.14,217.23,217.07,217.13,3707.0,208.4537,208.5401,208.3865,208.4441,3707.0
2022-09-15 11:35:00,216.99,217.24,216.9,217.0,6957.0,208.3097,208.5497,208.2233,208.3193,6957.0
2022-09-15 11:40:00,217.08,217.16,216.95,216.98,78362.0,208.3961,208.4729,208.2713,208.3001,78362.0
2022-09-15 11:45:00,216.94,216.96,216.91,216.91,952.0,208.2617,208.2809,208.2329,208.2329,952.0
2022-09-15 11:50:00,216.75,216.75,216.48,216.48,2257.0,208.0793,208.0793,207.8201,207.8201,2257.0
2022-09-15 11:55:00,216.42,216.42,216.19,216.35,6356.0,207.7625,207.7625,207.5417,207.6953,6356.0
2022-09-15 12:00:00,216.52,216.64,216.39,216.64,1017.0,207.8585,207.9737,207.7337,207.9737,1017.0
2022-09-15 12:05:00,216.45,216.47,216.4,216.4,378.0,207.7913,207.8105,207.7433,207.7433,378.0
2022-09-15 12:10:00,216.22,216.25,216.03,216.15,2952.0,207.5705,207.5993,207.3881,207.5033,2952.0
2022-09-15 12:15:00,216.12,216.46,216.12,216.46,8125.0,207.4745,207.8009,207.4745,207.8009,8125.0
2022-09-15 12:20:00,216.34,216.4,216.28,216.4,1070.0,207.6857,207.7433,207.6281,207.7433,1070.0
2022-09-15 12:25:00,216.29,216.49,216.25,216.26,4135.0,207.6377,207.8297,207.5993,207.6089,4135.0
2022-09-15 12:30:00,216.43,216.43,216.36,216.36,2712.0,207.7721,207.7721,207.7049,207.7049,2712.0
2022-09-15 12:35:00,216.67,216.75,216.64,216.71,1500.0,208.0025,208.0793,207.9737,208.0409,1500.0
2022-09-15 12:40:00,216.73,216.89,216.73,216.86,1800.0,208.0601,208.2137,208.0601,208.1849,1800.0
2022-09-15 12:45:00,216.77,216.83,216.75,216.83,4530.0,208.0985,208.1561,208.0793,208.1561,4530.0
2022-09-15 12:50:00,216.9,216.91,216.84,216.84,7593.0,208.2233,208.2329,208.1657,208.1657,7593.0
2022-09-15 12:55:00,216.85,217.0,216.79,217.0,2960.0,208.1753,208.3193,208.1177,208.3193,2960.0
2022-09-15 13:00:00,217.12,218.0,217.12,217.84,11529.0,208.4345,209.2793,208.4345,209.1257,11529.0
2022-09-15 13:05:00,217.84,218.02,217.83,217.89,1850.0,209.1257,209.2985,209.1161,209.1737,1850.0
2022-09-15 13:10:00,217.92,217.93,217.84,217.85,4820.0,209.2025,209.2121,209.1257,209.1353,4820.0
2022-09-15 13:15:00,217.94,218.15,217.91,218.12,1420.0,209.2217,209.4233,209.1929,209.3945,1420.0
2022-09-15 13:20:00,218.03,218.24,218.03,218.24,2686.0,209.3081,209.5097,209.3081,209.5097,2686.0
2022-09-15 13:25:00,218.14,218.36,218.13,218.14,2146.0,209.4137,209.6249,209.4041,209.4137,2146.0
2022-09-15 13:30:00,218.09,218.17,217.96,218.03,6671.0,209.3657,209.4425,209.2409,209.3081,6671.0
2022-09-15 13:35:00,218.01,218.05,217.8,217.82,3018.0,209.2889,209.3273,209.0873,209.1065,3018.0
2022-09-15 13:40:00,217.81,217.84,217.67,217.73,2857.0,209.0969,209.1257,208.9625,209.0201,2857.0
2022-09-15 13:45:00,217.65,217.68,217.44,217.51,7274.0,208.9433,208.9721,208.7417,208.8089,7274.0
2022-09-15 13:50:00,217.45,217.45,217.25,217.33,6944.0,208.7513,208.7513,208.5593,208.6361,6944.0
2022-09-15 13:55:00,217.4,217.47,217.39,217.45,652.0,208.7033,208.7705,208.6937,208.7513,652.0
2022-09-15 14:00:00,217.44,217.44,216.74,216.77,13352.0,208.7417,208.7417,208.0697,208.0985,13352.0
2022-09-15 14:05:00,216.86,216.89,216.66,216.72,7815.0,208.1849,208.2137,207.9929,208.0505,7815.0
2022-09-15 14:10:00,216.73,216.98,216.73,216.94,3071.0,208.0601,208.3001,208.0601,208.2617,3071.0
2022-09-15 14:15:00,216.91,217.08,216.79,217.07,4778.0,208.2329,208.3961,208.1177,208.3865,4778.0
2022-09-15 14:20:00,217.03,217.03,216.84,216.84,1400.0,208.3481,208.3481,208.1657,208.1657,1400.0
2022-09-15 14:25:00,216.94,217.1,216.89,217.1,3670.0,208.2617,208.4153,208.2137,208.4153,3670.0
2022-09-15 14:30:00,217.14,217.26,217.07,217.09,3617.0,208.4537,208.5689,208.3865,208.4057,3617.0
2022-09-15 14:35:00,216.99,217.2,216.88,217.12,1631.0,208.3097,208.5113,208.2041,208.4345,1631.0
2022-09-15 14:40:00,217.13,217.13,216.84,216.98,1635.0,208.4441,208.4441,208.1657,208.3001,1635.0
2022-09-15 14:45:00,216.97,216.97,216.42,216.42,4559.0,208.2905,208.2905,207.7625,207.7625,4559.0
2022-09-15 14:50:00,216.45,216.63,216.32,216.63,2508.0,207.7913,207.9641,207.6665,207.9641,2508.0
2022-09-15 14:55:00,216.6,216.6,216.41,216.47,1287.0,207.9353,207.9353,207.7529,207.8105,1287.0
2022-09-15 15:00:00,216.29,216.34,216.21,216.34,1533.0,207.6377,207.6857,207.5609,207.6857,1533.0
2022-09-15 15:05:00,216.31,216.31,216.13,216.23,16215.0,207.6569,207.6569,207.4841,207.5801,16215.0
2022-09-15 15:10:00,215.97,215.98,215.6,215.61,12583.0,207.3305,207.3401,206.9753,206.9849,12583.0
2022-09-15 15:15:00,215.7,215.71,215.42,215.47,8811.0,207.0713,207.0809,206.8025,206.8505,8811.0
2022-09-15 15:20:00,215.51,215.72,215.36,215.71,7405.0,206.8889,207.0905,206.7449,207.0809,7405.0
2022-09-15 15:25:00,215.73,215.73,215.18,215.32,2270.0,207.1001,207.1001,206.5721,206.7065,2270.0
2022-09-15 15:30:00,215.22,215.56,215.22,215.33,1017.0,206.6105,206.9369,206.6105,206.7161,1017.0
2022-09-15 15:35:00,215.35,215.64,215.35,215.62,8714.0,206.7353,207.0137,206.7353,206.9945,8714.0
2022-09-15 15:40:00,215.62,215.73,215.49,215.73,2615.0,206.9945,207.1001,206.8697,207.1001,2615.0
2022-09-15 15:45:00,215.99,216.05,215.68,215.81,10480.0,207.3497,207.4073,207.0521,207.1769,10480.0
2022-09-15 15:50:00,215.82,216.34,215.65,215.93,14489.0,207.1865,207.6857,207.0233,207.2921,14489.0
2022-09-15 15:55:00,216.06,216.26,215.91,215.91,52266.0,207.4169,207.6089,207.2729,207.2729,52266.0
2022-09-16 09:30:00,213.65,213.73,213.0,213.04,39346.0,205.1033,205.1801,204.4793,204.5177,39346.0
2022-09-16 09:35:00,212.96,213.22,212.74,213.17,2000.0,204.4409,204.6905,204.2297,204.6425,2000.0
2022-09-16 09:40:00,213.08,213.08,212.67,212.69,1500.0,204.5561,204.5561,204.1625,204.1817,1500.0
2022-09-16 09:45:00,212.85,212.98,212.52,212.65,5430.0,204.3353,204.4601,204.0185,204.1433,5430.0
2022-09-16 09:50:00,212.64,212.94,212.49,212.52,4766.0,204.1337,204.4217,203.9897,204.0185,4766.0
2022-09-16 09:55:00,212.63,212.63,212.22,212.32,6310.0,204.1241,204.1241,203.7305,203.8265,6310.0
2022-09-16 10:00:00,212.4,212.74,212.33,212.63,6299.0,203.9033,204.2297,203.8361,204.1241,6299.0
2022-09-16 10:05:00,212.49,213.33,212.45,212.79,8790.0,203.9897,204.7961,203.9513,204.2777,8790.0
2022-09-16 10:10:00,212.81,213.88,212.81,213.59,26485.0,204.2969,205.3241,204.2969,205.0457,26485.0
2022-09-16 10:15:00,213.43,213.61,213.43,213.47,1000.0,204.8921,205.0649,204.8921,204.9305,1000.0
2022-09-16 10:20:00,213.56,213.56,213.28,213.28,500.0,205.0169,205.0169,204.7481,204.7481,500.0
2022-09-16 10:25:00,213.44,213.62,213.35,213.37,800.0,204.9017,205.0745,204.8153,204.8345,800.0
2022-09-16 10:30:00,213.3,213.85,213.3,213.75,3339.0,204.7673,205.2953,204.7673,205.1993,3339.0
2022-09-16 10:35:00,213.97,214.2,213.76,213.88,4888.0,205.4105,205.6313,205.2089,205.3241,4888.0
2022-09-16 10:40:00,213.88,214.06,213.62,213.62,1346.0,205.3241,205.4969,205.0745,205.0745,1346.0
2022-09-16 10:45:00,213.55,213.57,213.12,213.18,7870.0,205.0073,205.0265,204.5945,204.6521,7870.0
2022-09-16 10:50:00,213.17,213.58,213.11,213.58,1487.0,204.6425,205.0361,204.5849,205.0361,1487.0
2022-09-16 10:55:00,213.35,213.35,212.93,212.97,10914.0,204.8153,204.8153,204.4121,204.4505,10914.0
2022-09-16 11:00:00,213.04,213.24,213.04,213.08,2768.0,204.5177,204.7097,204.5177,204.5561,2768.0
2022-09-16 11:05:00,213.17,213.4,213.17,213.2,1321.0,204.6425,204.8633,204.6425,204.6713,1321.0
2022-09-16 11:10:00,213.08,213.09,212.96,213.09,339.0,204.5561,204.5657,204.4409,204.5657,339.0
2022-09-16 11:15:00,213.2,213.54,213.2,213.51,1570.0,204.6713,204.9977,204.6713,204.9689,1570.0
2022-09-16 11:20:00,213.18,213.19,212.94,213.02,1956.0,204.6521,204.6617,204.4217,204.4985,1956.0
2022-09-16 11:25:00,212.99,213.04,212.85,212.88,5520.0,204.4697,204.5177,204.3353,204.3641,5520.0
2022-09-16 11:30:00,212.96,213.09,212.95,212.99,1788.0,204.4409,204.5657,204.4313,204.4697,1788.0
2022-09-16 11:35:00,212.8,212.8,212.8,212.8,100.0,204.2873,204.2873,204.2873,204.2873,100.0
2022-09-16 11:40:00,212.58,212.82,212.58,212.75,1185.0,204.0761,204.3065,204.0761,204.2393,1185.0
2022-09-16 11:45:00,212.8,212.8,212.68,212.76,1569.0,204.2873,204.2873,204.1721,204.2489,1569.0
2022-09-16 11:50:00,212.88,213.11,212.8,213.11,706.0,204.3641,204.5849,204.2873,204.5849,706.0
2022-09-16 11:55:00,213.05,213.35,213.0,213.34,2223.0,204.5273,204.8153,204.4793,204.8057,2223.0
2022-09-16 12:00:00,213.15,213.15,212.98,213.06,968.0,204.6233,204.6233,204.4601,204.5369,968.0
2022-09-16 12:05:00,213.16,213.16,212.84,212.84,1399.0,204.6329,204.6329,204.3257,204.3257,1399.0
2022-09-16 12:10:00,212.77,212.86,212.62,212.66,1200.0,204.2585,204.3449,204.1145,204.1529,1200.0
2022-09-16 12:15:00,212.7,212.71,212.4,212.53,7479.0,204.1913,204.2009,203.9033,204.0281,7479.0
2022-09-16 12:20:00,212.48,212.48,212.29,212.34,9836.0,203.9801,203.9801,203.7977,203.8457,9836.0
2022-09-16 12:25:00,212.18,212.21,212.12,212.2,3005.0,203.6921,203.7209,203.6345,203.7113,3005.0
2022-09-16 12:30:00,212.18,212.29,212.18,212.28,3112.0,203.6921,203.7977,203.6921,203.7881,3112.0
2022-09-16 12:35:00,212.33,212.42,212.27,212.27,869.0,203.8361,203.9225,203.7785,203.7785,869.0
2022-09-16 12:40:00,212.37,212.59,212.31,212.59,15449.0,203.8745,204.0857,203.8169,204.0857,15449.0
2022-09-16 12:45:00,212.55,212.7,212.51,212.65,131098.0,204.0473,204.1913,204.0089,204.1433,131098.0
2022-09-16 12:50:00,212.71,212.88,212.71,212.71,1561.0,204.2009,204.3641,204.2009,204.2009,1561.0
2022-09-16 12:55:00,212.66,212.67,212.63,212.64,779.0,204.1529,204.1625,204.1241,204.1337,779.0
2022-09-16 13:00:00,212.93,212.93,212.67,212.67,741.0,204.4121,204.4121,204.1625,204.1625,741.0
2022-09-16 13:05:00,212.61,212.61,212.46,212.49,368.0,204.1049,204.1049,203.9609,203.9897,368.0
2022-09-16 13:10:00,212.64,212.64,212.64,212.64,100.0,204.1337,204.1337,204.1337,204.1337,100.0
2022-09-16 13:15:00,212.53,212.53,212.44,212.44,1061.0,204.0281,204.0281,203.9417,203.9417,1061.0
2022-09-16 13:20:00,212.5,212.57,212.43,212.54,2289.0,203.9993,204.0665,203.9321,204.0377,2289.0
2022-09-16 13:25:00,212.58,212.58,212.45,212.48,2021.0,204.0761,204.0761,203.9513,203.9801,2021.0
2022-09-16 13:30:00,212.49,212.75,212.49,212.53,2455.0,203.9897,204.2393,203.9897,204.0281,2455.0
2022-09-16 13:35:00,212.62,212.96,212.62,212.84,2718.0,204.1145,204.4409,204.1145,204.3257,2718.0
2022-09-16 13:40:00,212.85,212.9,212.72,212.74,7474.0,204.3353,204.3833,204.2105,204.2297,7474.0
2022-09-16 13:45:00,212.59,212.59,212.39,212.46,4686.0,204.0857,204.0857,203.8937,203.9609,4686.0
2022-09-16 13:50:00,212.35,212.43,212.31,212.31,5440.0,203.8553,203.9321,203.8169,203.8169,5440.0
2022-09-16 13:55:00,212.28,212.48,212.26,212.43,4213.0,203.7881,203.9801,203.7689,203.9321,4213.0
2022-09-16 14:00:00,212.41,212.66,212.4,212.66,14982.0,203.9129,204.1529,203.9033,204.1529,14982.0
2022-09-16 14:05:00,212.62,212.68,212.46,212.58,4887.0,204.1145,204.1721,203.9609,204.0761,4887.0
2022-09-16 14:10:00,212.58,212.63,212.5,212.5,10293.0,204.0761,204.1241,203.9993,203.9993,10293.0
2022-09-16 14:15:00,212.49,212.74,212.4,212.4,3108.0,203.9897,204.2297,203.9033,203.9033,3108.0
2022-09-16 14:20:00,212.47,212.64,212.47,212.59,1126.0,203.9705,204.1337,203.9705,204.0857,1126.0
2022-09-16 14:25:00,212.66,213.36,212.66,213.24,21870.0,204.1529,204.8249,204.1529,204.7097,21870.0
2022-09-16 14:30:00,213.15,213.25,212.98,213.25,15135.0,204.6233,204.7193,204.4601,204.7193,15135.0
2022-09-16 14:35:00,213.35,213.35,213.03,213.09,4556.0,204.8153,204.8153,204.5081,204.5657,4556.0
2022-09-16 14:40:00,212.92,213.13,212.92,213.11,2822.0,204.4025,204.6041,204.4025,204.5849,2822.0
2022-09-16 14:45:00,213.16,213.59,213.16,213.52,4521.0,204.6329,205.0457,204.6329,204.9785,4521.0
2022-09-16 14:50:00,213.33,213.59,213.33,213.57,5116.0,204.7961,205.0457,204.7961,205.0265,5116.0
2022-09-16 14:55:00,213.67,213.67,213.46,213.46,16465.0,205.1225,205.1225,204.9209,204.9209,16465.0
2022-09-16 15:00:00,213.53,213.91,213.52,213.85,3720.0,204.9881,205.3529,204.9785,205.2953,3720.0
2022-09-16 15:05:00,214.01,214.21,213.94,214.16,1265.0,205.4489,205.6409,205.3817,205.5929,1265.0
2022-09-16 15:10:00,214.05,214.05,213.59,213.59,3684.0,205.4873,205.4873,205.0457,205.0457,3684.0
2022-09-16 15:15:00,213.54,213.76,213.38,213.43,8427.0,204.9977,205.2089,204.8441,204.8921,8427.0
2022-09-16 15:20:00,213.63,214.11,213.63,213.77,8020.0,205.0841,205.5449,205.0841,205.2185,8020.0
2022-09-16 15:25:00,213.74,213.82,213.39,213.54,5410.0,205.1897,205.2665,204.8537,204.9977,5410.0
2022-09-16 15:30:00,213.51,213.74,213.17,213.47,13341.0,204.9689,205.1897,204.6425,204.9305,13341.0
2022-09-16 15:35:00,213.36,213.89,213.36,213.89,7651.0,204.8249,205.3337,204.8249,205.3337,7651.0
2022-09-16 15:40:00,213.94,214.12,213.81,214.06,5935.0,205.3817,205.5545,205.2569,205.4969,5935.0
2022-09-16 15:45:00,214.09,214.09,213.58,213.92,12586.0,205.5257,205.5257,205.0361,205.3625,12586.0
2022-09-16 15:50:00,213.92,214.22,213.82,214.04,291093.0,205.3625,205.6505,205.2665,205.4777,291093.0
2022-09-16 15:55:00,214.03,214.24,213.96,213.97,939445.0,205.4681,205.6697,205.4009,205.4105,939445.0
2022-09-19 09:30:00,212.07,212.95,212.01,212.95,9292.0,203.5865,204.4313,203.5289,204.4313,9292.0
2022-09-19 09:35:00,212.67,212.91,212.67,212.88,8410.0,204.1625,204.3929,204.1625,204.3641,8410.0
2022-09-19 09:40:00,212.97,213.47,212.97,213.36,8940.0,204.4505,204.9305,204.4505,204.8249,8940.0
2022-09-19 09:45:00,213.34,213.59,213.27,213.44,9332.0,204.8057,205.0457,204.7385,204.9017,9332.0
2022-09-19 09:50:00,213.47,213.9,213.39,213.73,3534.0,204.9305,205.3433,204.8537,205.1801,3534.0
2022-09-19 09:55:00,213.68,213.8,213.46,213.57,7974.0,205.1321,205.2473,204.9209,205.0265,7974.0
2022-09-19 10:00:00,213.41,213.41,213.15,213.25,1612.0,204.8729,204.8729,204.6233,204.7193,1612.0
2022-09-19 10:05:00,213.25,213.46,213.25,213.34,672.0,204.7193,204.9209,204.7193,204.8057,672.0
2022-09-19 10:10:00,213.52,214.16,213.4,213.93,6370.0,204.9785,205.5929,204.8633,205.3721,6370.0
2022-09-19 10:15:00,213.8,213.88,213.46,213.52,5666.0,205.2473,205.3241,204.9209,204.9785,5666.0
2022-09-19 10:20:00,213.56,213.68,213.26,213.68,4461.0,205.0169,205.1321,204.7289,205.1321,4461.0
2022-09-19 10:25:00,213.76,214.0,213.72,213.89,3800.0,205.2089,205.4393,205.1705,205.3337,3800.0
2022-09-19 10:30:00,213.93,214.12,213.73,213.86,9776.0,205.3721,205.5545,205.1801,205.3049,9776.0
2022-09-19 10:35:00,214.0,214.4,214.0,214.31,4214.0,205.4393,205.8233,205.4393,205.7369,4214.0
2022-09-19 10:40:00,214.5,214.69,214.37,214.64,4586.0,205.9193,206.1017,205.7945,206.0537,4586.0
2022-09-19 10:45:00,214.85,214.85,214.51,214.51,5075.0,206.2553,206.2553,205.9289,205.9289,5075.0
2022-09-19 10:50:00,214.46,214.5,214.19,214.19,15589.0,205.8809,205.9193,205.6217,205.6217,15589.0
2022-09-19 10:55:00,214.19,214.29,214.14,214.22,3124.0,205.6217,205.7177,205.5737,205.6505,3124.0
2022-09-19 11:00:00,214.35,214.65,214.24,214.45,17221.0,205.7753,206.0633,205.6697,205.8713,17221.0
2022-09-19 11:05:00,214.44,214.55,214.4,214.4,2906.0,205.8617,205.9673,205.8233,205.8233,2906.0
2022-09-19 11:10:00,214.46,214.52,214.26,214.27,951.0,205.8809,205.9385,205.6889,205.6985,951.0
2022-09-19 11:15:00,214.3,214.74,214.3,214.37,2451.0,205.7273,206.1497,205.7273,205.7945,2451.0
2022-09-19 11:20:00,214.21,214.21,213.94,214.02,13067.0,205.6409,205.6409,205.3817,205.4585,13067.0
2022-09-19 11:25:00,214.01,214.06,213.71,213.73,7689.0,205.4489,205.4969,205.1609,205.1801,7689.0
2022-09-19 11:30:00,213.68,213.72,213.46,213.56,6275.0,205.1321,205.1705,204.9209,205.0169,6275.0
2022-09-19 11:35:00,213.49,213.49,213.2,213.3,7399.0,204.9497,204.9497,204.6713,204.7673,7399.0
2022-09-19 11:40:00,213.33,213.46,213.31,213.44,13778.0,204.7961,204.9209,204.7769,204.9017,13778.0
2022-09-19 11:45:00,213.52,213.67,213.5,213.64,16416.0,204.9785,205.1225,204.9593,205.0937,16416.0
2022-09-19 11:50:00,213.6,213.78,213.5,213.55,8188.0,205.0553,205.2281,204.9593,205.0073,8188.0
2022-09-19 11:55:00,213.66,213.68,213.36,213.41,6356.0,205.1129,205.1321,204.8249,204.8729,6356.0
2022-09-19 12:00:00,213.33,213.58,213.33,213.34,19824.0,204.7961,205.0361,204.7961,204.8057,19824.0
2022-09-19 12:05:00,213.33,213.57,213.01,213.54,20423.0,204.7961,205.0265,204.4889,204.9977,20423.0
2022-09-19 12:10:00,213.53,213.65,213.48,213.48,20415.0,204.9881,205.1033,204.9401,204.9401,20415.0
2022-09-19 12:15:00,213.47,213.69,213.36,213.54,7897.0,204.9305,205.1417,204.8249,204.9977,7897.0
2022-09-19 12:20:00,213.53,213.61,213.38,213.51,10251.0,204.9881,205.0649,204.8441,204.9689,10251.0
2022-09-19 12:25:00,213.48,213.52,213.27,213.33,4928.0,204.9401,204.9785,204.7385,204.7961,4928.0
2022-09-19 12:30:00,213.32,213.57,213.31,213.48,11695.0,204.7865,205.0265,204.7769,204.9401,11695.0
2022-09-19 12:35:00,213.74,214.05,213.74,213.94,5119.0,205.1897,205.4873,205.1897,205.3817,5119.0
2022-09-19 12:40:00,213.88,214.02,213.77,213.99,1655.0,205.3241,205.4585,205.2185,205.4297,1655.0
2022-09-19 12:45:00,213.96,213.96,213.87,213.87,312.0,205.4009,205.4009,205.3145,205.3145,312.0
2022-09-19 12:50:00,213.98,214.19,213.98,214.19,340.0,205.4201,205.6217,205.4201,205.6217,340.0
2022-09-19 12:55:00,214.2,214.23,214.2,214.22,2445.0,205.6313,205.6601,205.6313,205.6505,2445.0
2022-09-19 13:00:00,214.27,214.27,214.16,214.19,2274.0,205.6985,205.6985,205.5929,205.6217,2274.0
2022-09-19 13:05:00,214.1,214.14,214.02,214.14,520.0,205.5353,205.5737,205.4585,205.5737,520.0
2022-09-19 13:10:00,214.02,214.02,213.86,213.97,981.0,205.4585,205.4585,205.3049,205.4105,981.0
2022-09-19 13:15:00,213.81,213.89,213.78,213.89,647.0,205.2569,205.3337,205.2281,205.3337,647.0
2022-09-19 13:20:00,213.96,214.06,213.85,214.06,3013.0,205.4009,205.4969,205.2953,205.4969,3013.0
2022-09-19 13:25:00,214.13,214.21,214.11,214.21,2109.0,205.5641,205.6409,205.5449,205.6409,2109.0
2022-09-19 13:30:00,214.18,214.18,213.84,213.84,1889.0,205.6121,205.6121,205.2857,205.2857,1889.0
2022-09-19 13:35:00,213.85,213.91,213.69,213.82,1459.0,205.2953,205.3529,205.1417,205.2665,1459.0
2022-09-19 13:40:00,213.86,213.95,213.83,213.89,828.0,205.3049,205.3913,205.2761,205.3337,828.0
2022-09-19 13:45:00,214.0,214.17,213.98,213.98,1633.0,205.4393,205.6025,205.4201,205.4201,1633.0
2022-09-19 13:50:00,213.97,214.07,213.84,213.92,3935.0,205.4105,205.5065,205.2857,205.3625,3935.0
2022-09-19 13:55:00,213.95,214.04,213.81,213.86,9750.0,205.3913,205.4777,205.2569,205.3049,9750.0
2022-09-19 14:00:00,213.84,213.87,213.71,213.72,3298.0,205.2857,205.3145,205.1609,205.1705,3298.0
2022-09-19 14:05:00,213.77,213.91,213.68,213.91,5672.0,205.2185,205.3529,205.1321,205.3529,5672.0
2022-09-19 14:10:00,213.74,213.86,213.7,213.71,3026.0,205.1897,205.3049,205.1513,205.1609,3026.0
2022-09-19 14:15:00,213.74,213.99,213.74,213.83,16055.0,205.1897,205.4297,205.1897,205.2761,16055.0
2022-09-19 14:20:00,213.78,213.89,213.53,213.53,4329.0,205.2281,205.3337,204.9881,204.9881,4329.0
2022-09-19 14:25:00,213.55,213.76,213.55,213.76,1214.0,205.0073,205.2089,205.0073,205.2089,1214.0
2022-09-19 14:30:00,213.8,213.95,213.8,213.95,2556.0,205.2473,205.3913,205.2473,205.3913,2556.0
2022-09-19 14:35:00,213.9,214.1,213.9,214.05,9655.0,205.3433,205.5353,205.3433,205.4873,9655.0
2022-09-19 14:40:00,214.08,214.09,213.87,213.9,3699.0,205.5161,205.5257,205.3145,205.3433,3699.0
2022-09-19 14:45:00,213.88,213.9,213.73,213.73,1090.0,205.3241,205.3433,205.1801,205.1801,1090.0
2022-09-19 14:50:00,213.84,214.05,213.84,214.0,4374.0,205.2857,205.4873,205.2857,205.4393,4374.0
2022-09-19 14:55:00,214.12,214.13,214.07,214.13,2226.0,205.5545,205.5641,205.5065,205.5641,2226.0
2022-09-19 15:00:00,214.26,214.79,214.26,214.72,12996.0,205.6889,206.1977,205.6889,206.1305,12996.0
2022-09-19 15:05:00,214.72,214.77,214.64,214.76,7988.0,206.1305,206.1785,206.0537,206.1689,7988.0
2022-09-19 15:10:00,214.71,215.24,214.71,215.1,44680.0,206.1209,206.6297,206.1209,206.4953,44680.0
2022-09-19 15:15:00,215.11,215.2,214.99,215.01,14193.0,206.5049,206.5913,206.3897,206.4089,14193.0
2022-09-19 15:20:00,215.0,215.15,215.0,215.15,1112.0,206.3993,206.5433,206.3993,206.5433,1112.0
2022-09-19 15:25:00,215.2,215.45,215.18,215.45,1434.0,206.5913,206.8313,206.5721,206.8313,1434.0
2022-09-19 15:30:00,215.36,215.53,215.35,215.39,3970.0,206.7449,206.9081,206.7353,206.7737,3970.0
2022-09-19 15:35:00,215.38,215.61,215.32,215.46,41633.0,206.7641,206.9849,206.7065,206.8409,41633.0
2022-09-19 15:40:00,215.47,215.57,215.4,215.54,14477.0,206.8505,206.9465,206.7833,206.9177,14477.0
2022-09-19 15:45:00,215.52,215.55,215.29,215.34,24718.0,206.8985,206.9273,206.6777,206.7257,24718.0
2022-09-19 15:50:00,215.37,215.47,215.04,215.45,22233.0,206.7545,206.8505,206.4377,206.8313,22233.0
2022-09-19 15:55:00,215.48,215.6,215.27,215.59,45108.0,206.8601,206.9753,206.6585,206.9657,45108.0
2022-09-20 09:30:00,213.65,213.81,213.4,213.78,22280.0,205.1033,205.2569,204.8633,205.2281,22280.0
2022-09-20 09:35:00,213.73,213.73,213.15,213.22,8130.0,205.1801,205.1801,204.6233,204.6905,8130.0
2022-09-20 09:40:00,213.25,213.25,212.81,213.02,9096.0,204.7193,204.7193,204.2969,204.4985,9096.0
2022-09-20 09:45:00,212.99,213.34,212.94,213.09,17524.0,204.4697,204.8057,204.4217,204.5657,17524.0
2022-09-20 09:50:00,213.06,213.07,212.7,213.0,23152.0,204.5369,204.5465,204.1913,204.4793,23152.0
2022-09-20 09:55:00,212.98,213.17,212.9,212.96,16258.0,204.4601,204.6425,204.3833,204.4409,16258.0
2022-09-20 10:00:00,212.95,213.09,212.77,212.94,19280.0,204.4313,204.5657,204.2585,204.4217,19280.0
2022-09-20 10:05:00,213.07,213.24,213.06,213.21,1453.0,204.5465,204.7097,204.5369,204.6809,1453.0
2022-09-20 10:10:00,213.28,213.28,212.6,212.81,6702.0,204.7481,204.7481,204.0953,204.2969,6702.0
2022-09-20 10:15:00,212.86,212.96,212.59,212.85,14100.0,204.3449,204.4409,204.0857,204.3353,14100.0
2022-09-20 10:20:00,212.71,213.05,212.71,212.76,49860.0,204.2009,204.5273,204.2009,204.2489,49860.0
2022-09-20 10:25:00,212.77,213.18,212.67,213.05,13742.0,204.2585,204.6521,204.1625,204.5273,13742.0
2022-09-20 10:30:00,212.9,212.94,212.72,212.81,10118.0,204.3833,204.4217,204.2105,204.2969,10118.0
2022-09-20 10:35:00,212.81,212.88,212.37,212.63,21473.0,204.2969,204.3641,203.8745,204.1241,21473.0
2022-09-20 10:40:00,212.68,213.14,212.67,212.99,28508.0,204.1721,204.6137,204.1625,204.4697,28508.0
2022-09-20 10:45:00,212.95,213.16,212.84,213.16,24276.0,204.4313,204.6329,204.3257,204.6329,24276.0
2022-09-20 10:50:00,213.17,213.48,213.17,213.4,4873.0,204.6425,204.9401,204.6425,204.8633,4873.0
2022-09-20 10:55:00,213.31,213.42,213.28,213.42,7065.0,204.7769,204.8825,204.7481,204.8825,7065.0
2022-09-20 11:00:00,213.46,213.51,213.15,213.27,2168.0,204.9209,204.9689,204.6233,204.7385,2168.0
2022-09-20 11:05:00,213.31,213.68,213.29,213.67,3400.0,204.7769,205.1321,204.7577,205.1225,3400.0
2022-09-20 11:10:00,213.65,213.72,213.53,213.54,20660.0,205.1033,205.1705,204.9881,204.9977,20660.0
2022-09-20 11:15:00,213.58,213.63,213.26,213.45,14758.0,205.0361,205.0841,204.7289,204.9113,14758.0
2022-09-20 11:20:00,213.31,213.46,213.3,213.33,14943.0,204.7769,204.9209,204.7673,204.7961,14943.0
2022-09-20 11:25:00,213.31,213.49,213.31,213.47,2120.0,204.7769,204.9497,204.7769,204.9305,2120.0
2022-09-20 11:30:00,213.41,213.55,213.24,213.35,10582.0,204.8729,205.0073,204.7097,204.8153,10582.0
2022-09-20 11:35:00,213.38,213.4,213.18,213.32,16081.0,204.8441,204.8633,204.6521,204.7865,16081.0
2022-09-20 11:40:00,213.26,213.37,213.19,213.19,3087.0,204.7289,204.8345,204.6617,204.6617,3087.0
2022-09-20 11:45:00,213.35,213.52,213.35,213.44,1400.0,204.8153,204.9785,204.8153,204.9017,1400.0
2022-09-20 11:50:00,213.49,213.92,213.46,213.86,9745.0,204.9497,205.3625,204.9209,205.3049,9745.0
2022-09-20 11:55:00,213.89,214.03,213.89,213.97,6483.0,205.3337,205.4681,205.3337,205.4105,6483.0
2022-09-20 12:00:00,213.99,214.13,213.94,214.13,3288.0,205.4297,205.5641,205.3817,205.5641,3288.0
2022-09-20 12:05:00,214.18,214.18,213.98,213.99,7137.0,205.6121,205.6121,205.4201,205.4297,7137.0
2022-09-20 12:10:00,214.01,214.09,213.86,214.04,3359.0,205.4489,205.5257,205.3049,205.4777,3359.0
2022-09-20 12:15:00,213.98,214.04,213.77,213.82,1357.0,205.4201,205.4777,205.2185,205.2665,1357.0
2022-09-20 12:20:00,213.86,213.91,213.74,213.76,2431.0,205.3049,205.3529,205.1897,205.2089,2431.0
2022-09-20 12:25:00,213.73,213.73,213.36,213.36,4111.0,205.1801,205.1801,204.8249,204.8249,4111.0
2022-09-20 12:30:00,213.35,213.36,213.0,213.08,3608.0,204.8153,204.8249,204.4793,204.5561,3608.0
2022-09-20 12:35:00,213.21,213.21,212.99,213.1,2200.0,204.6809,204.6809,204.4697,204.5753,2200.0
2022-09-20 12:40:00,213.07,213.11,213.02,213.11,1626.0,204.5465,204.5849,204.4985,204.5849,1626.0
2022-09-20 12:45:00,213.0,213.11,212.96,213.05,1845.0,204.4793,204.5849,204.4409,204.5273,1845.0
2022-09-20 12:50:00,213.04,213.17,212.98,213.17,2852.0,204.5177,204.6425,204.4601,204.6425,2852.0
2022-09-20 12:55:00,213.17,213.23,213.08,213.08,7222.0,204.6425,204.7001,204.5561,204.5561,7222.0
2022-09-20 13:00:00,213.07,213.17,213.03,213.13,4866.0,204.5465,204.6425,204.5081,204.6041,4866.0
2022-09-20 13:05:00,212.92,212.95,212.73,212.8,10503.0,204.4025,204.4313,204.2201,204.2873,10503.0
2022-09-20 13:10:00,212.8,212.8,212.66,212.7,2764.0,204.2873,204.2873,204.1529,204.1913,2764.0
2022-09-20 13:15:00,212.64,212.64,212.45,212.61,5038.0,204.1337,204.1337,203.9513,204.1049,5038.0
2022-09-20 13:20:00,212.57,212.7,212.48,212.7,6867.0,204.0665,204.1913,203.9801,204.1913,6867.0
2022-09-20 13:25:00,212.65,212.68,212.24,212.24,7476.0,204.1433,204.1721,203.7497,203.7497,7476.0
2022-09-20 13:30:00,212.25,212.25,211.96,212.01,8172.0,203.7593,203.7593,203.4809,203.5289,8172.0
2022-09-20 13:35:00,211.97,212.07,211.96,212.04,9436.0,203.4905,203.5865,203.4809,203.5577,9436.0
2022-09-20 13:40:00,212.01,212.3,212.0,212.26,7754.0,203.5289,203.8073,203.5193,203.7689,7754.0
2022-09-20 13:45:00,212.24,212.31,211.93,211.94,2000.0,203.7497,203.8169,203.4521,203.4617,2000.0
2022-09-20 13:50:00,211.96,211.96,211.69,211.84,8390.0,203.4809,203.4809,203.2217,203.3657,8390.0
2022-09-20 13:55:00,211.64,211.65,211.53,211.57,1239.0,203.1737,203.1833,203.0681,203.1065,1239.0
2022-09-20 14:00:00,211.65,211.91,211.65,211.79,6641.0,203.1833,203.4329,203.1833,203.3177,6641.0
2022-09-20 14:05:00,211.81,212.01,211.81,211.98,10397.0,203.3369,203.5289,203.3369,203.5001,10397.0
2022-09-20 14:10:00,211.96,211.99,211.81,211.95,32938.0,203.4809,203.5097,203.3369,203.4713,32938.0
2022-09-20 14:15:00,211.96,212.18,211.75,212.16,19488.0,203.4809,203.6921,203.2793,203.6729,19488.0
2022-09-20 14:20:00,212.16,212.46,212.08,212.36,41510.0,203.6729,203.9609,203.5961,203.8649,41510.0
2022-09-20 14:25:00,212.37,212.41,212.19,212.27,25522.0,203.8745,203.9129,203.7017,203.7785,25522.0
2022-09-20 14:30:00,212.26,212.26,211.88,211.89,17945.0,203.7689,203.7689,203.4041,203.4137,17945.0
2022-09-20 14:35:00,211.89,212.03,211.81,211.93,22930.0,203.4137,203.5481,203.3369,203.4521,22930.0
2022-09-20 14:40:00,211.91,212.01,211.62,211.96,26013.0,203.4329,203.5289,203.1545,203.4809,26013.0
2022-09-20 14:45:00,211.95,212.78,211.9,212.56,52948.0,203.4713,204.2681,203.4233,204.0569,52948.0
2022-09-20 14:50:00,212.58,212.66,212.34,212.34,38656.0,204.0761,204.1529,203.8457,203.8457,38656.0
2022-09-20 14:55:00,212.38,212.77,212.32,212.58,24812.0,203.8841,204.2585,203.8265,204.0761,24812.0
2022-09-20 15:00:00,212.58,213.0,212.55,212.67,28206.0,204.0761,204.4793,204.0473,204.1625,28206.0
2022-09-20 15:05:00,212.71,212.72,212.38,212.4,34838.0,204.2009,204.2105,203.8841,203.9033,34838.0
2022-09-20 15:10:00,212.46,212.77,212.41,212.71,35566.0,203.9609,204.2585,203.9129,204.2009,35566.0
2022-09-20 15:15:00,212.71,212.88,212.62,212.83,36830.0,204.2009,204.3641,204.1145,204.3161,36830.0
2022-09-20 15:20:00,212.89,213.13,212.81,213.07,17749.0,204.3737,204.6041,204.2969,204.5465,17749.0
2022-09-20 15:25:00,213.08,213.24,213.04,213.08,14354.0,204.5561,204.7097,204.5177,204.5561,14354.0
2022-09-20 15:30:00,213.06,213.24,212.71,213.24,4867.0,204.5369,204.7097,204.2009,204.7097,4867.0
2022-09-20 15:35:00,213.22,213.64,213.17,213.6,38724.0,204.6905,205.0937,204.6425,205.0553,38724.0
2022-09-20 15:40:00,213.61,213.66,213.39,213.61,15154.0,205.0649,205.1129,204.8537,205.0649,15154.0
2022-09-20 15:45:00,213.65,213.81,213.43,213.48,43249.0,205.1033,205.2569,204.8921,204.9401,43249.0
2022-09-20 15:50:00,213.42,213.55,213.0,213.27,39677.0,204.8825,205.0073,204.4793,204.7385,39677.0
2022-09-20 15:55:00,213.24,213.24,212.84,213.04,73693.0,204.7097,204.7097,204.3257,204.5177,73693.0
2022-09-21 09:30:00,214.11,214.49,213.8,213.82,73566.0,205.5449,205.9097,205.2473,205.2665,73566.0
2022-09-21 09:35:00,213.8,214.0,213.76,213.99,3467.0,205.2473,205.4393,205.2089,205.4297,3467.0
2022-09-21 09:40:00,213.96,214.13,213.86,213.88,11233.0,205.4009,205.5641,205.3049,205.3241,11233.0
2022-09-21 09:45:00,213.8,214.51,213.8,214.44,8333.0,205.2473,205.9289,205.2473,205.8617,8333.0
2022-09-21 09:50:00,214.43,214.56,214.26,214.31,5971.0,205.8521,205.9769,205.6889,205.7369,5971.0
2022-09-21 09:55:00,214.37,214.4,214.02,214.17,4856.0,205.7945,205.8233,205.4585,205.6025,4856.0
2022-09-21 10:00:00,214.1,214.29,214.1,214.16,4082.0,205.5353,205.7177,205.5353,205.5929,4082.0
2022-09-21 10:05:00,214.3,214.42,213.95,214.42,76230.0,205.7273,205.8425,205.3913,205.8425,76230.0
2022-09-21 10:10:00,214.41,214.41,214.3,214.31,1447.0,205.8329,205.8329,205.7273,205.7369,1447.0
2022-09-21 10:15:00,214.29,214.31,214.27,214.27,1500.0,205.7177,205.7369,205.6985,205.6985,1500.0
2022-09-21 10:20:00,214.39,214.39,214.39,214.39,100.0,205.8137,205.8137,205.8137,205.8137,100.0
2022-09-21 10:25:00,214.43,214.77,214.39,214.76,1161.0,205.8521,206.1785,205.8137,206.1689,1161.0
2022-09-21 10:30:00,214.77,214.77,214.3,214.3,8218.0,206.1785,206.1785,205.7273,205.7273,8218.0
2022-09-21 10:35:00,214.38,214.38,214.24,214.25,4570.0,205.8041,205.8041,205.6697,205.6793,4570.0
2022-09-21 10:40:00,214.22,214.23,214.08,214.09,3653.0,205.6505,205.6601,205.5161,205.5257,3653.0
2022-09-21 10:45:00,214.17,214.17,213.97,214.06,5121.0,205.6025,205.6025,205.4105,205.4969,5121.0
2022-09-21 10:50:00,214.02,214.21,214.02,214.06,1107.0,205.4585,205.6409,205.4585,205.4969,1107.0
2022-09-21 10:55:00,214.03,214.03,214.0,214.01,1116.0,205.4681,205.4681,205.4393,205.4489,1116.0
2022-09-21 11:00:00,214.07,214.18,213.86,213.93,29084.0,205.5065,205.6121,205.3049,205.3721,29084.0
2022-09-21 11:05:00,213.92,213.99,213.8,213.8,1754.0,205.3625,205.4297,205.2473,205.2473,1754.0
2022-09-21 11:10:00,213.91,214.06,213.91,214.06,2468.0,205.3529,205.4969,205.3529,205.4969,2468.0
2022-09-21 11:15:00,214.07,214.12,213.93,214.01,2159.0,205.5065,205.5545,205.3721,205.4489,2159.0
2022-09-21 11:20:00,213.99,214.01,213.88,213.91,3842.0,205.4297,205.4489,205.3241,205.3529,3842.0
2022-09-21 11:25:00,213.93,214.03,213.91,214.02,3248.0,205.3721,205.4681,205.3529,205.4585,3248.0
2022-09-21 11:30:00,214.04,214.13,214.04,214.09,72975.0,205.4777,205.5641,205.4777,205.5257,72975.0
2022-09-21 11:35:00,214.14,214.19,214.12,214.19,1647.0,205.5737,205.6217,205.5545,205.6217,1647.0
2022-09-21 11:40:00,214.15,214.32,214.13,214.24,14198.0,205.5833,205.7465,205.5641,205.6697,14198.0
2022-09-21 11:45:00,214.26,214.32,214.07,214.07,27898.0,205.6889,205.7465,205.5065,205.5065,27898.0
2022-09-21 11:50:00,214.05,214.17,214.0,214.12,27514.0,205.4873,205.6025,205.4393,205.5545,27514.0
2022-09-21 11:55:00,214.09,214.13,214.03,214.04,10900.0,205.5257,205.5641,205.4681,205.4777,10900.0
2022-09-21 12:00:00,214.08,214.08,213.99,213.99,5080.0,205.5161,205.5161,205.4297,205.4297,5080.0
2022-09-21 12:05:00,214.06,214.28,214.06,214.22,3575.0,205.4969,205.7081,205.4969,205.6505,3575.0
2022-09-21 12:10:00,214.31,214.36,214.31,214.36,200.0,205.7369,205.7849,205.7369,205.7849,200.0
2022-09-21 12:15:00,214.27,214.34,214.22,214.33,1973.0,205.6985,205.7657,205.6505,205.7561,1973.0
2022-09-21 12:20:00,214.3,214.31,214.26,214.26,1165.0,205.7273,205.7369,205.6889,205.6889,1165.0
2022-09-21 12:25:00,214.29,214.35,214.27,214.27,900.0,205.7177,205.7753,205.6985,205.6985,900.0
2022-09-21 12:30:00,214.35,214.42,214.35,214.42,730.0,205.7753,205.8425,205.7753,205.8425,730.0
2022-09-21 12:35:00,214.53,214.55,214.39,214.39,1320.0,205.9481,205.9673,205.8137,205.8137,1320.0
2022-09-21 12:40:00,214.35,214.35,214.32,214.32,200.0,205.7753,205.7753,205.7465,205.7465,200.0
2022-09-21 12:45:00,214.33,214.35,214.29,214.29,979.0,205.7561,205.7753,205.7177,205.7177,979.0
2022-09-21 12:50:00,214.25,214.25,214.14,214.17,4321.0,205.6793,205.6793,205.5737,205.6025,4321.0
2022-09-21 12:55:00,214.09,214.1,214.07,214.09,1257.0,205.5257,205.5353,205.5065,205.5257,1257.0
2022-09-21 13:00:00,214.11,214.11,214.11,214.11,100.0,205.5449,205.5449,205.5449,205.5449,100.0
2022-09-21 13:05:00,214.08,214.12,213.99,214.03,3078.0,205.5161,205.5545,205.4297,205.4681,3078.0
2022-09-21 13:10:00,214.09,214.13,214.07,214.11,1984.0,205.5257,205.5641,205.5065,205.5449,1984.0
2022-09-21 13:15:00,213.92,213.96,213.85,213.94,2484.0,205.3625,205.4009,205.2953,205.3817,2484.0
2022-09-21 13:20:00,213.92,213.93,213.89,213.93,1881.0,205.3625,205.3721,205.3337,205.3721,1881.0
2022-09-21 13:25:00,213.91,214.06,213.87,214.06,5239.0,205.3529,205.4969,205.3145,205.4969,5239.0
2022-09-21 13:30:00,214.09,214.16,214.06,214.16,5372.0,205.5257,205.5929,205.4969,205.5929,5372.0
2022-09-21 13:35:00,214.18,214.27,214.17,214.27,369.0,205.6121,205.6985,205.6025,205.6985,369.0
2022-09-21 13:40:00,214.3,214.42,214.3,214.4,2090.0,205.7273,205.8425,205.7273,205.8233,2090.0
2022-09-21 13:45:00,214.44,214.52,214.26,214.32,3542.0,205.8617,205.9385,205.6889,205.7465,3542.0
2022-09-21 13:50:00,214.44,214.48,214.32,214.36,7759.0,205.8617,205.9001,205.7465,205.7849,7759.0
2022-09-21 13:55:00,214.37,214.62,214.35,214.5,10679.0,205.7945,206.0345,205.7753,205.9193,10679.0
2022-09-21 14:00:00,214.57,214.57,211.39,211.45,4735.0,205.9865,205.9865,202.9337,202.9913,4735.0
2022-09-21 14:05:00,211.34,212.57,210.94,212.36,5146.0,202.8857,204.0665,202.5017,203.8649,5146.0
2022-09-21 14:10:00,212.44,212.44,211.18,211.18,13206.0,203.9417,203.9417,202.7321,202.7321,13206.0
2022-09-21 14:15:00,211.33,211.58,211.04,211.3,12738.0,202.8761,203.1161,202.5977,202.8473,12738.0
2022-09-21 14:20:00,211.43,212.0,211.43,211.96,15959.0,202.9721,203.5193,202.9721,203.4809,15959.0
2022-09-21 14:25:00,212.11,212.4,211.72,211.84,16992.0,203.6249,203.9033,203.2505,203.3657,16992.0
2022-09-21 14:30:00,211.65,213.63,211.26,213.54,34528.0,203.1833,205.0841,202.8089,204.9977,34528.0
2022-09-21 14:35:00,213.46,213.85,212.77,213.14,25241.0,204.9209,205.2953,204.2585,204.6137,25241.0
2022-09-21 14:40:00,213.21,215.39,212.83,215.24,23969.0,204.6809,206.7737,204.3161,206.6297,23969.0
2022-09-21 14:45:00,215.36,216.0,214.05,214.31,11676.0,206.7449,207.3593,205.4873,205.7369,11676.0
2022-09-21 14:50:00,214.37,215.21,213.78,215.1,18997.0,205.7945,206.6009,205.2281,206.4953,18997.0
2022-09-21 14:55:00,215.23,215.23,214.48,214.77,26575.0,206.6201,206.6201,205.9001,206.1785,26575.0
2022-09-21 15:00:00,215.27,215.27,214.31,214.47,14236.0,206.6585,206.6585,205.7369,205.8905,14236.0
2022-09-21 15:05:00,214.38,214.94,213.9,213.96,14737.0,205.8041,206.3417,205.3433,205.4009,14737.0
2022-09-21 15:10:00,213.98,213.98,212.32,213.89,25196.0,205.4201,205.4201,203.8265,205.3337,25196.0
2022-09-21 15:15:00,213.86,214.07,213.4,213.44,7160.0,205.3049,205.5065,204.8633,204.9017,7160.0
2022-09-21 15:20:00,213.07,213.2,212.86,213.07,3831.0,204.5465,204.6713,204.3449,204.5465,3831.0
2022-09-21 15:25:00,212.87,212.87,211.61,211.61,9245.0,204.3545,204.3545,203.1449,203.1449,9245.0
2022-09-21 15:30:00,211.56,211.82,210.96,211.8,17717.0,203.0969,203.3465,202.5209,203.3273,17717.0
2022-09-21 15:35:00,211.47,211.54,210.47,210.59,19380.0,203.0105,203.0777,202.0505,202.1657,19380.0
2022-09-21 15:40:00,210.51,210.75,210.26,210.27,14794.0,202.0889,202.3193,201.8489,201.8585,14794.0
2022-09-21 15:45:00,210.1,210.13,209.8,209.93,8191.0,201.6953,201.7241,201.4073,201.5321,8191.0
2022-09-21 15:50:00,209.91,210.44,209.91,210.01,25848.0,201.5129,202.0217,201.5129,201.6089,25848.0
2022-09-21 15:55:00,209.94,209.94,209.32,209.35,51267.0,201.5417,201.5417,200.9465,200.9753,51267.0
2022-09-22 09:30:00,209.0,209.31,208.91,209.22,18251.0,200.6393,200.9369,200.5529,200.8505,18251.0
2022-09-22 09:35:00,208.73,208.97,208.37,208.43,7593.0,200.3801,200.6105,200.0345,200.0921,7593.0
2022-09-22 09:40:00,208.51,208.51,207.94,208.0,6303.0,200.1689,200.1689,199.6217,199.6793,6303.0
2022-09-22 09:45:00,207.99,208.13,207.86,207.87,1300.0,199.6697,199.8041,199.5449,199.5545,1300.0
2022-09-22 09:50:00,207.69,207.99,207.65,207.76,12275.0,199.3817,199.6697,199.3433,199.4489,12275.0
2022-09-22 09:55:00,207.76,207.93,207.51,207.79,4265.0,199.4489,199.6121,199.2089,199.4777,4265.0
2022-09-22 10:00:00,207.71,207.81,207.41,207.45,6996.0,199.4009,199.4969,199.1129,199.1513,6996.0
2022-09-22 10:05:00,207.68,208.08,207.68,208.08,2640.0,199.3721,199.7561,199.3721,199.7561,2640.0
2022-09-22 10:10:00,207.96,208.54,207.71,208.43,6129.0,199.6409,200.1977,199.4009,200.0921,6129.0
2022-09-22 10:15:00,208.62,208.62,208.22,208.25,1851.0,200.2745,200.2745,199.8905,199.9193,1851.0
2022-09-22 10:20:00,207.99,207.99,207.7,207.7,2005.0,199.6697,199.6697,199.3913,199.3913,2005.0
2022-09-22 10:25:00,207.87,207.97,207.86,207.91,1417.0,199.5545,199.6505,199.5449,199.5929,1417.0
2022-09-22 10:30:00,208.11,208.4,207.67,207.8,11867.0,199.7849,200.0633,199.3625,199.4873,11867.0
2022-09-22 10:35:00,207.92,208.12,207.69,208.05,11914.0,199.6025,199.7945,199.3817,199.7273,11914.0
2022-09-22 10:40:00,208.06,208.11,207.67,207.76,13072.0,199.7369,199.7849,199.3625,199.4489,13072.0
2022-09-22 10:45:00,207.65,207.84,207.58,207.84,21801.0,199.3433,199.5257,199.2761,199.5257,21801.0
2022-09-22 10:50:00,207.78,207.78,207.44,207.45,5150.0,199.4681,199.4681,199.1417,199.1513,5150.0
2022-09-22 10:55:00,207.41,207.62,207.14,207.21,5147.0,199.1129,199.3145,198.8537,198.9209,5147.0
2022-09-22 11:00:00,207.19,207.2,207.04,207.13,7141.0,198.9017,198.9113,198.7577,198.8441,7141.0
2022-09-22 11:05:00,207.13,207.56,207.13,207.55,19066.0,198.8441,199.2569,198.8441,199.2473,19066.0
2022-09-22 11:10:00,207.42,207.45,207.1,207.13,14786.0,199.1225,199.1513,198.8153,198.8441,14786.0
2022-09-22 11:15:00,207.08,207.26,206.99,207.08,13718.0,198.7961,198.9689,198.7097,198.7961,13718.0
2022-09-22 11:20:00,206.88,207.12,206.87,207.12,1907.0,198.6041,198.8345,198.5945,198.8345,1907.0
2022-09-22 11:25:00,207.08,207.4,207.05,207.28,5649.0,198.7961,199.1033,198.7673,198.9881,5649.0
2022-09-22 11:30:00,207.33,207.65,207.24,207.47,2534.0,199.0361,199.3433,198.9497,199.1705,2534.0
2022-09-22 11:35:00,207.5,207.58,207.43,207.58,2138.0,199.1993,199.2761,199.1321,199.2761,2138.0
2022-09-22 11:40:00,207.34,207.34,207.26,207.26,200.0,199.0457,199.0457,198.9689,198.9689,200.0
2022-09-22 11:45:00,207.42,207.79,207.42,207.74,3049.0,199.1225,199.4777,199.1225,199.4297,3049.0
2022-09-22 11:50:00,207.69,207.81,207.58,207.74,4456.0,199.3817,199.4969,199.2761,199.4297,4456.0
2022-09-22 11:55:00,207.72,207.75,207.39,207.39,3345.0,199.4105,199.4393,199.0937,199.0937,3345.0
2022-09-22 12:00:00,207.48,207.68,207.48,207.54,2325.0,199.1801,199.3721,199.1801,199.2377,2325.0
2022-09-22 12:05:00,207.38,207.61,207.36,207.56,18298.0,199.0841,199.3049,199.0649,199.2569,18298.0
2022-09-22 12:10:00,207.54,207.54,207.19,207.34,45034.0,199.2377,199.2377,198.9017,199.0457,45034.0
2022-09-22 12:15:00,207.31,207.57,207.23,207.52,10940.0,199.0169,199.2665,198.9401,199.2185,10940.0
2022-09-22 12:20:00,207.52,208.14,207.37,208.13,14437.0,199.2185,199.8137,199.0745,199.8041,14437.0
2022-09-22 12:25:00,208.09,208.09,207.67,207.67,6429.0,199.7657,199.7657,199.3625,199.3625,6429.0
2022-09-22 12:30:00,207.6,207.62,207.48,207.62,3900.0,199.2953,199.3145,199.1801,199.3145,3900.0
2022-09-22 12:35:00,207.54,207.7,207.5,207.7,1189.0,199.2377,199.3913,199.1993,199.3913,1189.0
2022-09-22 12:40:00,207.64,207.74,207.64,207.74,3434.0,199.3337,199.4297,199.3337,199.4297,3434.0
2022-09-22 12:45:00,207.71,207.87,207.71,207.77,1706.0,199.4009,199.5545,199.4009,199.4585,1706.0
2022-09-22 12:50:00,207.57,208.04,207.57,208.0,18877.0,199.2665,199.7177,199.2665,199.6793,18877.0
2022-09-22 12:55:00,208.01,208.05,207.71,207.71,687.0,199.6889,199.7273,199.4009,199.4009,687.0
2022-09-22 13:00:00,207.78,207.78,207.49,207.5,4515.0,199.4681,199.4681,199.1897,199.1993,4515.0
2022-09-22 13:05:00,207.51,207.67,207.34,207.37,21783.0,199.2089,199.3625,199.0457,199.0745,21783.0
2022-09-22 13:10:00,207.36,207.37,207.24,207.24,1018.0,199.0649,199.0745,198.9497,198.9497,1018.0
2022-09-22 13:15:00,207.21,207.21,207.11,207.18,1511.0,198.9209,198.9209,198.8249,198.8921,1511.0
2022-09-22 13:20:00,207.36,207.36,207.28,207.35,1000.0,199.0649,199.0649,198.9881,199.0553,1000.0
2022-09-22 13:25:00,207.29,207.55,207.29,207.54,1112.0,198.9977,199.2473,198.9977,199.2377,1112.0
2022-09-22 13:30:00,207.56,207.69,207.56,207.68,4307.0,199.2569,199.3817,199.2569,199.3721,4307.0
2022-09-22 13:35:00,207.76,207.81,207.65,207.68,3860.0,199.4489,199.4969,199.3433,199.3721,3860.0
2022-09-22 13:40:00,207.8,207.8,207.49,207.49,1293.0,199.4873,199.4873,199.1897,199.1897,1293.0
2022-09-22 13:45:00,207.41,207.72,207.4,207.61,14477.0,199.1129,199.4105,199.1033,199.3049,14477.0
2022-09-22 13:50:00,207.75,207.96,207.75,207.96,3849.0,199.4393,199.6409,199.4393,199.6409,3849.0
2022-09-22 13:55:00,207.98,208.03,207.86,207.91,8350.0,199.6601,199.7081,199.5449,199.5929,8350.0
2022-09-22 14:00:00,207.9,207.9,207.52,207.52,10205.0,199.5833,199.5833,199.2185,199.2185,10205.0
2022-09-22 14:05:00,207.54,207.66,207.46,207.53,15030.0,199.2377,199.3529,199.1609,199.2281,15030.0
2022-09-22 14:10:00,207.36,207.41,207.23,207.36,977.0,199.0649,199.1129,198.9401,199.0649,977.0
2022-09-22 14:15:00,207.26,207.4,207.23,207.31,4302.0,198.9689,199.1033,198.9401,199.0169,4302.0
2022-09-22 14:20:00,207.08,207.13,206.94,206.97,5506.0,198.7961,198.8441,198.6617,198.6905,5506.0
2022-09-22 14:25:00,206.97,207.31,206.9,207.16,9453.0,198.6905,199.0169,198.6233,198.8729,9453.0
2022-09-22 14:30:00,207.16,207.41,207.06,207.31,3717.0,198.8729,199.1129,198.7769,199.0169,3717.0
2022-09-22 14:35:00,207.36,207.47,207.36,207.47,400.0,199.0649,199.1705,199.0649,199.1705,400.0
2022-09-22 14:40:00,207.3,207.41,207.3,207.41,741.0,199.0073,199.1129,199.0073,199.1129,741.0
2022-09-22 14:45:00,207.36,207.36,207.04,207.12,13822.0,199.0649,199.0649,198.7577,198.8345,13822.0
2022-09-22 14:50:00,207.32,207.81,207.32,207.69,7007.0,199.0265,199.4969,199.0265,199.3817,7007.0
2022-09-22 14:55:00,207.65,207.91,207.65,207.73,6444.0,199.3433,199.5929,199.3433,199.4201,6444.0
2022-09-22 15:00:00,207.86,208.33,207.84,208.33,4071.0,199.5449,199.9961,199.5257,199.9961,4071.0
2022-09-22 15:05:00,208.14,208.26,208.11,208.12,24967.0,199.8137,199.9289,199.7849,199.7945,24967.0
2022-09-22 15:10:00,208.24,208.71,208.23,208.7,8400.0,199.9097,200.3609,199.9001,200.3513,8400.0
2022-09-22 15:15:00,208.6,208.65,208.28,208.36,17111.0,200.2553,200.3033,199.9481,200.0249,17111.0
2022-09-22 15:20:00,208.31,208.33,207.97,207.98,6041.0,199.9769,199.9961,199.6505,199.6601,6041.0
2022-09-22 15:25:00,207.93,208.16,207.75,208.16,4321.0,199.6121,199.8329,199.4393,199.8329,4321.0
2022-09-22 15:30:00,208.24,208.48,208.22,208.37,11273.0,199.9097,200.1401,199.8905,200.0345,11273.0
2022-09-22 15:35:00,208.39,208.63,208.28,208.32,14787.0,200.0537,200.2841,199.9481,199.9865,14787.0
2022-09-22 15:40:00,208.34,208.37,208.11,208.22,9844.0,200.0057,200.0345,199.7849,199.8905,9844.0
2022-09-22 15:45:00,208.32,208.99,208.32,208.86,28097.0,199.9865,200.6297,199.9865,200.5049,28097.0
2022-09-22 15:50:00,208.83,208.83,207.94,208.0,8029.0,200.4761,200.4761,199.6217,199.6793,8029.0
2022-09-22 15:55:00,207.96,207.98,207.17,207.2,140172.0,199.6409,199.6601,198.8825,198.9113,140172.0
2022-09-23 09:30:00,204.98,205.17,204.62,204.83,29032.0,196.7801,196.9625,196.4345,196.6361,29032.0
2022-09-23 09:35:00,204.66,204.66,204.27,204.28,5460.0,196.4729,196.4729,196.0985,196.1081,5460.0
2022-09-23 09:40:00,204.4,204.46,203.88,204.22,8024.0,196.2233,196.2809,195.7241,196.0505,8024.0
2022-09-23 09:45:00,204.15,204.53,203.9,203.91,10988.0,195.9833,196.3481,195.7433,195.7529,10988.0
2022-09-23 09:50:00,203.92,203.92,203.48,203.64,7303.0,195.7625,195.7625,195.3401,195.4937,7303.0
2022-09-23 09:55:00,203.72,203.86,203.41,203.5,9322.0,195.5705,195.7049,195.2729,195.3593,9322.0
2022-09-23 10:00:00,203.42,203.58,203.31,203.57,11671.0,195.2825,195.4361,195.1769,195.4265,11671.0
2022-09-23 10:05:00,203.55,203.73,203.45,203.62,8020.0,195.4073,195.5801,195.3113,195.4745,8020.0
2022-09-23 10:10:00,203.71,204.01,203.56,203.74,16265.0,195.5609,195.8489,195.4169,195.5897,16265.0
2022-09-23 10:15:00,203.69,203.77,203.49,203.62,28400.0,195.5417,195.6185,195.3497,195.4745,28400.0
2022-09-23 10:20:00,203.53,203.66,203.41,203.48,16499.0,195.3881,195.5129,195.2729,195.3401,16499.0
2022-09-23 10:25:00,203.41,203.9,203.41,203.86,4675.0,195.2729,195.7433,195.2729,195.7049,4675.0
2022-09-23 10:30:00,203.83,203.98,203.5,203.5,12522.0,195.6761,195.8201,195.3593,195.3593,12522.0
2022-09-23 10:35:00,203.5,203.62,203.35,203.46,11265.0,195.3593,195.4745,195.2153,195.3209,11265.0
2022-09-23 10:40:00,203.44,203.66,203.4,203.52,28085.0,195.3017,195.5129,195.2633,195.3785,28085.0
2022-09-23 10:45:00,203.54,203.7,203.46,203.46,18204.0,195.3977,195.5513,195.3209,195.3209,18204.0
2022-09-23 10:50:00,203.44,203.61,203.21,203.59,19298.0,195.3017,195.4649,195.0809,195.4457,19298.0
2022-09-23 10:55:00,203.65,203.76,203.24,203.28,8029.0,195.5033,195.6089,195.1097,195.1481,8029.0
2022-09-23 11:00:00,203.26,203.29,203.14,203.29,7300.0,195.1289,195.1577,195.0137,195.1577,7300.0
2022-09-23 11:05:00,203.33,203.65,203.33,203.61,3902.0,195.1961,195.5033,195.1961,195.4649,3902.0
2022-09-23 11:10:00,203.65,203.69,203.35,203.35,3226.0,195.5033,195.5417,195.2153,195.2153,3226.0
2022-09-23 11:15:00,203.34,203.72,203.34,203.72,2721.0,195.2057,195.5705,195.2057,195.5705,2721.0
2022-09-23 11:20:00,203.75,203.99,203.63,203.99,13645.0,195.5993,195.8297,195.4841,195.8297,13645.0
2022-09-23 11:25:00,203.9,203.9,203.42,203.46,2832.0,195.7433,195.7433,195.2825,195.3209,2832.0
2022-09-23 11:30:00,203.5,203.68,203.5,203.63,4071.0,195.3593,195.5321,195.3593,195.4841,4071.0
2022-09-23 11:35:00,203.58,203.59,203.28,203.28,3865.0,195.4361,195.4457,195.1481,195.1481,3865.0
2022-09-23 11:40:00,203.28,203.37,202.99,203.05,13059.0,195.1481,195.2345,194.8697,194.9273,13059.0
2022-09-23 11:45:00,202.95,202.97,202.66,202.77,14396.0,194.8313,194.8505,194.5529,194.6585,14396.0
2022-09-23 11:50:00,202.89,203.08,202.82,202.91,4340.0,194.7737,194.9561,194.7065,194.7929,4340.0
2022-09-23 11:55:00,202.93,202.98,202.9,202.98,7563.0,194.8121,194.8601,194.7833,194.8601,7563.0
2022-09-23 12:00:00,202.94,202.98,202.69,202.83,13722.0,194.8217,194.8601,194.5817,194.7161,13722.0
2022-09-23 12:05:00,202.82,202.86,202.41,202.49,4846.0,194.7065,194.7449,194.3129,194.3897,4846.0
2022-09-23 12:10:00,202.47,202.54,202.36,202.54,4561.0,194.3705,194.4377,194.2649,194.4377,4561.0
2022-09-23 12:15:00,202.43,202.56,202.38,202.56,4726.0,194.3321,194.4569,194.2841,194.4569,4726.0
2022-09-23 12:20:00,202.55,202.62,202.25,202.4,17446.0,194.4473,194.5145,194.1593,194.3033,17446.0
2022-09-23 12:25:00,202.42,202.43,201.95,201.96,6180.0,194.3225,194.3321,193.8713,193.8809,6180.0
2022-09-23 12:30:00,201.96,202.09,201.86,202.04,4388.0,193.8809,194.0057,193.7849,193.9577,4388.0
2022-09-23 12:35:00,201.94,202.17,201.94,202.17,3430.0,193.8617,194.0825,193.8617,194.0825,3430.0
2022-09-23 12:40:00,202.16,202.19,202.02,202.09,5731.0,194.0729,194.1017,193.9385,194.0057,5731.0
2022-09-23 12:45:00,202.03,202.42,202.0,202.4,6280.0,193.9481,194.3225,193.9193,194.3033,6280.0
2022-09-23 12:50:00,202.39,202.88,202.39,202.82,4031.0,194.2937,194.7641,194.2937,194.7065,4031.0
2022-09-23 12:55:00,202.83,202.88,202.6,202.88,7320.0,194.7161,194.7641,194.4953,194.7641,7320.0
2022-09-23 13:00:00,202.72,203.13,202.72,203.05,18124.0,194.6105,195.0041,194.6105,194.9273,18124.0
2022-09-23 13:05:00,202.91,203.0,202.79,202.83,8284.0,194.7929,194.8793,194.6777,194.7161,8284.0
2022-09-23 13:10:00,202.84,202.98,202.8,202.95,2670.0,194.7257,194.8601,194.6873,194.8313,2670.0
2022-09-23 13:15:00,202.85,203.16,202.85,203.16,3900.0,194.7353,195.0329,194.7353,195.0329,3900.0
2022-09-23 13:20:00,203.09,203.09,202.87,202.94,3521.0,194.9657,194.9657,194.7545,194.8217,3521.0
2022-09-23 13:25:00,202.81,202.87,202.36,202.39,7791.0,194.6969,194.7545,194.2649,194.2937,7791.0
2022-09-23 13:30:00,202.38,202.59,202.37,202.59,2871.0,194.2841,194.4857,194.2745,194.4857,2871.0
2022-09-23 13:35:00,202.56,202.59,202.43,202.43,2600.0,194.4569,194.4857,194.3321,194.3321,2600.0
2022-09-23 13:40:00,202.34,202.47,202.27,202.43,2732.0,194.2457,194.3705,194.1785,194.3321,2732.0
2022-09-23 13:45:00,202.43,202.68,202.43,202.57,6508.0,194.3321,194.5721,194.3321,194.4665,6508.0
2022-09-23 13:50:00,202.52,202.58,202.47,202.58,3829.0,194.4185,194.4761,194.3705,194.4761,3829.0
2022-09-23 13:55:00,202.57,202.66,202.43,202.58,25459.0,194.4665,194.5529,194.3321,194.4761,25459.0
2022-09-23 14:00:00,202.58,202.69,202.28,202.67,17100.0,194.4761,194.5817,194.1881,194.5625,17100.0
2022-09-23 14:05:00,202.68,202.87,202.22,202.23,31160.0,194.5721,194.7545,194.1305,194.1401,31160.0
2022-09-23 14:10:00,202.28,202.34,201.66,201.75,8039.0,194.1881,194.2457,193.5929,193.6793,8039.0
2022-09-23 14:15:00,201.7,201.7,201.5,201.54,6875.0,193.6313,193.6313,193.4393,193.4777,6875.0
2022-09-23 14:20:00,201.57,201.94,201.5,201.85,3561.0,193.5065,193.8617,193.4393,193.7753,3561.0
2022-09-23 14:25:00,201.84,202.03,201.84,201.89,15652.0,193.7657,193.9481,193.7657,193.8137,15652.0
2022-09-23 14:30:00,201.81,201.82,201.48,201.62,4468.0,193.7369,193.7465,193.4201,193.5545,4468.0
2022-09-23 14:35:00,201.77,201.77,201.49,201.53,12237.0,193.6985,193.6985,193.4297,193.4681,12237.0
2022-09-23 14:40:00,201.5,201.69,201.37,201.69,9809.0,193.4393,193.6217,193.3145,193.6217,9809.0
2022-09-23 14:45:00,201.61,201.77,201.52,201.62,22861.0,193.5449,193.6985,193.4585,193.5545,22861.0
2022-09-23 14:50:00,201.56,201.64,201.41,201.43,17052.0,193.4969,193.5737,193.3529,193.3721,17052.0
2022-09-23 14:55:00,201.41,201.41,201.04,201.16,23097.0,193.3529,193.3529,192.9977,193.1129,23097.0
2022-09-23 15:00:00,201.12,202.06,201.12,201.95,22887.0,193.0745,193.9769,193.0745,193.8713,22887.0
2022-09-23 15:05:00,201.94,202.58,201.78,202.41,20993.0,193.8617,194.4761,193.7081,194.3129,20993.0
2022-09-23 15:10:00,202.37,202.47,202.0,202.23,37404.0,194.2745,194.3705,193.9193,194.1401,37404.0
2022-09-23 15:15:00,202.28,202.79,202.28,202.57,13125.0,194.1881,194.6777,194.1881,194.4665,13125.0
2022-09-23 15:20:00,202.53,202.69,202.25,202.38,23503.0,194.4281,194.5817,194.1593,194.2841,23503.0
2022-09-23 15:25:00,202.42,202.72,202.25,202.68,19480.0,194.3225,194.6105,194.1593,194.5721,19480.0
2022-09-23 15:30:00,202.71,203.13,202.66,203.0,21849.0,194.6009,195.0041,194.5529,194.8793,21849.0
2022-09-23 15:35:00,203.01,203.14,202.63,203.14,24670.0,194.8889,195.0137,194.5241,195.0137,24670.0
2022-09-23 15:40:00,203.15,203.67,202.94,203.66,39066.0,195.0233,195.5225,194.8217,195.5129,39066.0
2022-09-23 15:45:00,203.62,203.68,203.23,203.29,26231.0,195.4745,195.5321,195.1001,195.1577,26231.0
2022-09-23 15:50:00,203.23,203.49,202.89,203.49,54457.0,195.1001,195.3497,194.7737,195.3497,54457.0
2022-09-23 15:55:00,203.45,203.79,203.02,203.65,94270.0,195.3113,195.6377,194.8985,195.5033,94270.0
2022-09-26 09:30:00,201.68,202.71,201.68,202.59,57624.0,194.5478,195.5414,194.5478,195.4256,57624.0
2022-09-26 09:35:00,202.66,203.01,202.48,202.82,46047.0,195.4932,195.8308,195.3195,195.6475,46047.0
2022-09-26 09:40:00,202.71,203.15,202.24,202.3,41922.0,195.5414,195.9658,195.088,195.1459,41922.0
2022-09-26 09:45:00,202.32,202.81,202.32,202.62,11152.0,195.1652,195.6379,195.1652,195.4546,11152.0
2022-09-26 09:50:00,202.71,203.05,202.69,202.86,30750.0,195.5414,195.8694,195.5221,195.6861,30750.0
2022-09-26 09:55:00,202.8,203.09,202.7,203.09,19569.0,195.6282,195.908,195.5317,195.908,19569.0
2022-09-26 10:00:00,203.21,203.24,202.68,202.98,15988.0,196.0237,196.0526,195.5125,195.8018,15988.0
2022-09-26 10:05:00,202.99,203.2,202.74,202.74,16263.0,195.8115,196.0141,195.5703,195.5703,16263.0
2022-09-26 10:10:00,202.79,203.32,202.46,203.32,3046.0,195.6186,196.1298,195.3002,196.1298,3046.0
2022-09-26 10:15:00,203.31,203.93,203.31,203.72,34863.0,196.1202,196.7182,196.1202,196.5157,34863.0
2022-09-26 10:20:00,203.76,203.97,203.7,203.92,86880.0,196.5543,196.7568,196.4964,196.7086,86880.0
2022-09-26 10:25:00,203.9,203.93,203.51,203.81,28240.0,196.6893,196.7182,196.3131,196.6025,28240.0
2022-09-26 10:30:00,203.78,203.78,203.28,203.35,37407.0,196.5735,196.5735,196.0912,196.1588,37407.0
2022-09-26 10:35:00,203.35,203.53,203.24,203.44,34660.0,196.1588,196.3324,196.0526,196.2456,34660.0
2022-09-26 10:40:00,203.44,203.48,202.99,203.38,35932.0,196.2456,196.2842,195.8115,196.1877,35932.0
2022-09-26 10:45:00,203.42,203.44,202.62,202.82,10296.0,196.2263,196.2456,195.4546,195.6475,10296.0
2022-09-26 10:50:00,202.82,202.99,202.66,202.8,9585.0,195.6475,195.8115,195.4932,195.6282,9585.0
2022-09-26 10:55:00,202.86,203.09,202.69,203.09,14167.0,195.6861,195.908,195.5221,195.908,14167.0
2022-09-26 11:00:00,202.97,203.08,202.78,203.0,3041.0,195.7922,195.8983,195.6089,195.8211,3041.0
2022-09-26 11:05:00,202.92,202.92,202.12,202.15,41543.0,195.744,195.744,194.9723,195.0012,41543.0
2022-09-26 11:10:00,202.05,202.29,201.94,202.26,46169.0,194.9047,195.1362,194.7986,195.1073,46169.0
2022-09-26 11:15:00,202.26,202.39,202.03,202.12,7716.0,195.1073,195.2327,194.8854,194.9723,7716.0
2022-09-26 11:20:00,202.11,202.24,201.79,201.97,25511.0,194.9626,195.088,194.6539,194.8276,25511.0
2022-09-26 11:25:00,201.88,201.88,201.57,201.7,3411.0,194.7407,194.7407,194.4417,194.5671,3411.0
2022-09-26 11:30:00,201.63,201.76,201.5,201.66,5626.0,194.4996,194.625,194.3742,194.5285,5626.0
2022-09-26 11:35:00,201.74,201.84,201.56,201.68,2053.0,194.6057,194.7022,194.4321,194.5478,2053.0
2022-09-26 11:40:00,201.72,202.05,201.71,201.76,2676.0,194.5864,194.9047,194.5768,194.625,2676.0
2022-09-26 11:45:00,201.25,201.58,201.25,201.57,4766.0,194.133,194.4514,194.133,194.4417,4766.0
2022-09-26 11:50:00,201.6,201.6,201.44,201.6,1226.0,194.4706,194.4706,194.3163,194.4706,1226.0
2022-09-26 11:55:00,201.63,201.87,201.63,201.82,2568.0,194.4996,194.7311,194.4996,194.6829,2568.0
2022-09-26 12:00:00,201.82,201.82,201.54,201.58,1177.0,194.6829,194.6829,194.4128,194.4514,1177.0
2022-09-26 12:05:00,201.47,201.57,201.42,201.57,2441.0,194.3452,194.4417,194.297,194.4417,2441.0
2022-09-26 12:10:00,201.66,201.66,201.53,201.58,1937.0,194.5285,194.5285,194.4031,194.4514,1937.0
2022-09-26 12:15:00,201.57,201.71,201.48,201.71,2169.0,194.4417,194.5768,194.3549,194.5768,2169.0
2022-09-26 12:20:00,201.28,201.28,201.0,201.0,13471.0,194.162,194.162,193.8919,193.8919,13471.0
2022-09-26 12:25:00,200.9,200.95,200.75,200.79,4000.0,193.7954,193.8436,193.6507,193.6893,4000.0
2022-09-26 12:30:00,200.77,200.77,200.45,200.45,3993.0,193.67,193.67,193.3613,193.3613,3993.0
2022-09-26 12:35:00,200.49,200.74,200.39,200.49,2706.0,193.3999,193.6411,193.3034,193.3999,2706.0
2022-09-26 12:40:00,200.53,200.53,200.34,200.41,2704.0,193.4385,193.4385,193.2552,193.3227,2704.0
2022-09-26 12:45:00,200.43,200.91,200.43,200.91,6449.0,193.342,193.805,193.342,193.805,6449.0
2022-09-26 12:50:00,201.01,201.11,201.0,201.05,6796.0,193.9015,193.998,193.8919,193.9401,6796.0
2022-09-26 12:55:00,201.14,201.43,201.14,201.39,6569.0,194.0269,194.3067,194.0269,194.2681,6569.0
2022-09-26 13:00:00,201.18,201.19,200.75,200.75,5342.0,194.0655,194.0751,193.6507,193.6507,5342.0
2022-09-26 13:05:00,200.76,200.76,200.5,200.59,3620.0,193.6603,193.6603,193.4095,193.4964,3620.0
2022-09-26 13:10:00,200.57,200.58,200.15,200.18,18209.0,193.4771,193.4867,193.0719,193.1009,18209.0
2022-09-26 13:15:00,200.46,200.46,200.23,200.34,5088.0,193.371,193.371,193.1491,193.2552,5088.0
2022-09-26 13:20:00,200.31,200.45,200.07,200.09,12367.0,193.2263,193.3613,192.9947,193.014,12367.0
2022-09-26 13:25:00,200.13,200.23,199.87,200.22,11320.0,193.0526,193.1491,192.8018,193.1394,11320.0
2022-09-26 13:30:00,200.21,200.59,200.19,200.28,26384.0,193.1298,193.4964,193.1105,193.1973,26384.0
2022-09-26 13:35:00,200.3,200.53,200.28,200.39,6381.0,193.2166,193.4385,193.1973,193.3034,6381.0
2022-09-26 13:40:00,200.26,200.41,200.1,200.15,7497.0,193.178,193.3227,193.0237,193.0719,7497.0
2022-09-26 13:45:00,200.19,200.56,200.19,200.43,16260.0,193.1105,193.4674,193.1105,193.342,16260.0
2022-09-26 13:50:00,200.39,200.75,200.39,200.67,9438.0,193.3034,193.6507,193.3034,193.5735,9438.0
2022-09-26 13:55:00,200.5,200.5,199.95,199.95,3714.0,193.4095,193.4095,192.879,192.879,3714.0
2022-09-26 14:00:00,200.01,200.84,199.98,200.83,12860.0,192.9369,193.7375,192.9079,193.7279,12860.0
2022-09-26 14:05:00,200.84,201.01,200.77,201.0,1000.0,193.7375,193.9015,193.67,193.8919,1000.0
2022-09-26 14:10:00,200.94,200.94,200.81,200.81,2578.0,193.834,193.834,193.7086,193.7086,2578.0
2022-09-26 14:15:00,200.86,201.01,200.78,200.97,14808.0,193.7568,193.9015,193.6796,193.8629,14808.0
2022-09-26 14:20:00,200.8,200.94,200.7,200.7,3349.0,193.6989,193.834,193.6025,193.6025,3349.0
2022-09-26 14:25:00,200.66,200.66,200.34,200.38,1784.0,193.5639,193.5639,193.2552,193.2938,1784.0
2022-09-26 14:30:00,200.44,200.6,200.35,200.49,2431.0,193.3517,193.506,193.2648,193.3999,2431.0
2022-09-26 14:35:00,200.47,200.47,200.13,200.3,1828.0,193.3806,193.3806,193.0526,193.2166,1828.0
2022-09-26 14:40:00,200.39,200.46,200.23,200.34,9214.0,193.3034,193.371,193.1491,193.2552,9214.0
2022-09-26 14:45:00,200.5,201.36,200.46,201.31,13903.0,193.4095,194.2391,193.371,194.1909,13903.0
2022-09-26 14:50:00,201.16,201.48,201.04,201.41,17899.0,194.0462,194.3549,193.9304,194.2874,17899.0
2022-09-26 14:55:00,201.37,201.46,201.21,201.21,19405.0,194.2488,194.3356,194.0944,194.0944,19405.0
2022-09-26 15:00:00,201.24,201.59,201.24,201.37,9522.0,194.1234,194.461,194.1234,194.2488,9522.0
2022-09-26 15:05:00,201.35,201.59,201.19,201.59,28193.0,194.2295,194.461,194.0751,194.461,28193.0
2022-09-26 15:10:00,201.58,201.61,201.29,201.31,7335.0,194.4514,194.4803,194.1716,194.1909,7335.0
2022-09-26 15:15:00,201.3,201.53,200.85,201.4,129483.0,194.1813,194.4031,193.7472,194.2777,129483.0
2022-09-26 15:20:00,201.36,201.48,200.96,201.08,34554.0,194.2391,194.3549,193.8533,193.969,34554.0
2022-09-26 15:25:00,201.09,201.25,200.95,201.17,32881.0,193.9787,194.133,193.8436,194.0558,32881.0
2022-09-26 15:30:00,201.17,201.17,200.78,200.95,99096.0,194.0558,194.0558,193.6796,193.8436,99096.0
2022-09-26 15:35:00,200.88,201.35,200.78,200.93,50381.0,193.7761,194.2295,193.6796,193.8243,50381.0
2022-09-26 15:40:00,200.89,201.24,200.67,201.07,80395.0,193.7858,194.1234,193.5735,193.9594,80395.0
2022-09-26 15:45:00,201.09,201.42,200.94,201.31,72992.0,193.9787,194.297,193.834,194.1909,72992.0
2022-09-26 15:50:00,201.29,201.92,200.9,201.58,128254.0,194.1716,194.7793,193.7954,194.4514,128254.0
2022-09-26 15:55:00,201.41,201.44,200.32,200.49,174020.0,194.2874,194.3163,193.2359,193.3999,174020.0
2022-09-27 09:30:00,202.87,203.37,202.43,203.37,29876.0,195.6957,196.178,195.2713,196.178,29876.0
2022-09-27 09:35:00,203.35,203.66,203.17,203.66,1967.0,196.1588,196.4578,195.9851,196.4578,1967.0
2022-09-27 09:40:00,203.72,203.99,203.59,203.59,44239.0,196.5157,196.7761,196.3903,196.3903,44239.0
2022-09-27 09:45:00,203.5,203.55,202.84,202.84,13707.0,196.3035,196.3517,195.6668,195.6668,13707.0
2022-09-27 09:50:00,202.81,203.23,202.54,203.23,12202.0,195.6379,196.043,195.3774,196.043,12202.0
2022-09-27 09:55:00,203.02,203.02,202.76,202.91,622.0,195.8404,195.8404,195.5896,195.7343,622.0
2022-09-27 10:00:00,202.94,202.95,201.77,201.99,3237.0,195.7633,195.7729,194.6346,194.8469,3237.0
2022-09-27 10:05:00,202.06,202.14,201.51,201.67,8223.0,194.9144,194.9915,194.3838,194.5382,8223.0
2022-09-27 10:10:00,201.62,202.19,201.62,202.19,2400.0,194.4899,195.0398,194.4899,195.0398,2400.0
2022-09-27 10:15:00,202.11,202.34,201.81,202.2,3836.0,194.9626,195.1845,194.6732,195.0494,3836.0
2022-09-27 10:20:00,202.17,202.65,202.05,202.54,14226.0,195.0205,195.4835,194.9047,195.3774,14226.0
2022-09-27 10:25:00,202.73,202.73,202.0,202.04,6811.0,195.5607,195.5607,194.8565,194.8951,6811.0
2022-09-27 10:30:00,202.16,202.76,202.11,202.51,3696.0,195.0108,195.5896,194.9626,195.3485,3696.0
2022-09-27 10:35:00,202.42,202.97,202.39,202.41,21276.0,195.2616,195.7922,195.2327,195.252,21276.0
2022-09-27 10:40:00,202.5,203.09,202.34,203.05,23072.0,195.3388,195.908,195.1845,195.8694,23072.0
2022-09-27 10:45:00,203.04,203.22,202.84,203.17,16997.0,195.8597,196.0334,195.6668,195.9851,16997.0
2022-09-27 10:50:00,203.02,203.11,202.8,202.81,4071.0,195.8404,195.9272,195.6282,195.6379,4071.0
2022-09-27 10:55:00,202.82,202.97,202.8,202.94,15013.0,195.6475,195.7922,195.6282,195.7633,15013.0
2022-09-27 11:00:00,202.91,202.96,202.39,202.41,13264.0,195.7343,195.7825,195.2327,195.252,13264.0
2022-09-27 11:05:00,202.42,202.93,202.31,202.93,8852.0,195.2616,195.7536,195.1555,195.7536,8852.0
2022-09-27 11:10:00,202.94,203.01,202.34,202.37,9094.0,195.7633,195.8308,195.1845,195.2134,9094.0
2022-09-27 11:15:00,202.4,202.4,202.16,202.21,10119.0,195.2424,195.2424,195.0108,195.0591,10119.0
2022-09-27 11:20:00,202.25,202.25,201.61,201.63,4472.0,195.0977,195.0977,194.4803,194.4996,4472.0
2022-09-27 11:25:00,201.71,201.71,200.95,201.01,5300.0,194.5768,194.5768,193.8436,193.9015,5300.0
2022-09-27 11:30:00,201.09,201.52,201.01,201.44,7639.0,193.9787,194.3935,193.9015,194.3163,7639.0
2022-09-27 11:35:00,201.4,201.5,201.24,201.45,4414.0,194.2777,194.3742,194.1234,194.3259,4414.0
2022-09-27 11:40:00,201.38,201.5,201.22,201.28,4596.0,194.2584,194.3742,194.1041,194.162,4596.0
2022-09-27 11:45:00,201.28,201.3,201.05,201.1,4538.0,194.162,194.1813,193.9401,193.9883,4538.0
2022-09-27 11:50:00,201.09,201.29,200.62,200.65,5809.0,193.9787,194.1716,193.5253,193.5542,5809.0
2022-09-27 11:55:00,200.71,200.82,200.56,200.56,6869.0,193.6121,193.7182,193.4674,193.4674,6869.0
2022-09-27 12:00:00,200.48,200.52,200.16,200.46,15712.0,193.3903,193.4288,193.0816,193.371,15712.0
2022-09-27 12:05:00,200.36,200.36,199.98,200.05,16386.0,193.2745,193.2745,192.9079,192.9755,16386.0
2022-09-27 12:10:00,199.99,200.0,199.32,199.62,21630.0,192.9176,192.9272,192.2713,192.5607,21630.0
2022-09-27 12:15:00,199.52,199.53,198.93,198.93,9350.0,192.4642,192.4738,191.8951,191.8951,9350.0
2022-09-27 12:20:00,198.96,199.3,198.96,199.14,11384.0,191.924,192.252,191.924,192.0976,11384.0
2022-09-27 12:25:00,199.14,199.68,199.13,199.45,4517.0,192.0976,192.6185,192.088,192.3967,4517.0
2022-09-27 12:30:00,199.4,199.75,199.4,199.69,4776.0,192.3484,192.6861,192.3484,192.6282,4776.0
2022-09-27 12:35:00,199.74,199.74,199.22,199.42,6846.0,192.6764,192.6764,192.1748,192.3677,6846.0
2022-09-27 12:40:00,199.36,199.57,199.26,199.55,7945.0,192.3099,192.5124,192.2134,192.4931,7945.0
2022-09-27 12:45:00,199.41,199.62,199.33,199.62,2326.0,192.3581,192.5607,192.2809,192.5607,2326.0
2022-09-27 12:50:00,199.55,199.87,199.18,199.77,11272.0,192.4931,192.8018,192.1362,192.7054,11272.0
2022-09-27 12:55:00,199.82,199.89,199.68,199.76,2508.0,192.7536,192.8211,192.6185,192.6957,2508.0
2022-09-27 13:00:00,199.54,199.61,199.05,199.14,17229.0,192.4835,192.551,192.0108,192.0976,17229.0
2022-09-27 13:05:00,199.15,199.64,199.13,199.31,29401.0,192.1073,192.58,192.088,192.2616,29401.0
2022-09-27 13:10:00,199.32,199.4,199.13,199.4,6991.0,192.2713,192.3484,192.088,192.3484,6991.0
2022-09-27 13:15:00,199.34,199.54,199.34,199.52,4879.0,192.2906,192.4835,192.2906,192.4642,4879.0
2022-09-27 13:20:00,199.45,199.46,199.25,199.25,1890.0,192.3967,192.4063,192.2037,192.2037,1890.0
2022-09-27 13:25:00,199.28,199.37,199.07,199.31,12447.0,192.2327,192.3195,192.0301,192.2616,12447.0
2022-09-27 13:30:00,199.21,199.53,199.19,199.5,6104.0,192.1652,192.4738,192.1459,192.4449,6104.0
2022-09-27 13:35:00,199.44,199.44,199.16,199.18,2765.0,192.387,192.387,192.1169,192.1362,2765.0
2022-09-27 13:40:00,199.14,199.16,198.79,198.97,19560.0,192.0976,192.1169,191.76,191.9336,19560.0
2022-09-27 13:45:00,199.04,199.26,199.04,199.14,9833.0,192.0012,192.2134,192.0012,192.0976,9833.0
2022-09-27 13:50:00,199.03,199.17,198.95,198.95,8756.0,191.9915,192.1266,191.9144,191.9144,8756.0
2022-09-27 13:55:00,198.94,199.19,198.84,199.19,12960.0,191.9047,192.1459,191.8082,192.1459,12960.0
2022-09-27 14:00:00,199.16,199.69,199.12,199.6,14032.0,192.1169,192.6282,192.0783,192.5414,14032.0
2022-09-27 14:05:00,199.53,199.55,199.38,199.41,6414.0,192.4738,192.4931,192.3292,192.3581,6414.0
2022-09-27 14:10:00,199.38,199.47,199.18,199.22,4250.0,192.3292,192.416,192.1362,192.1748,4250.0
2022-09-27 14:15:00,199.15,199.25,199.07,199.08,4097.0,192.1073,192.2037,192.0301,192.0398,4097.0
2022-09-27 14:20:00,199.1,199.37,198.99,199.37,3445.0,192.0591,192.3195,191.9529,192.3195,3445.0
2022-09-27 14:25:00,199.33,199.44,199.26,199.41,4241.0,192.2809,192.387,192.2134,192.3581,4241.0
2022-09-27 14:30:00,199.43,199.49,199.19,199.46,21337.0,192.3774,192.4353,192.1459,192.4063,21337.0
2022-09-27 14:35:00,199.45,200.17,199.34,200.09,29833.0,192.3967,193.0912,192.2906,193.014,29833.0
2022-09-27 14:40:00,200.11,200.48,200.11,200.17,31052.0,193.0333,193.3903,193.0333,193.0912,31052.0
2022-09-27 14:45:00,200.22,200.76,200.01,200.72,36830.0,193.1394,193.6603,192.9369,193.6218,36830.0
2022-09-27 14:50:00,200.68,200.69,200.43,200.58,27825.0,193.5832,193.5928,193.342,193.4867,27825.0
2022-09-27 14:55:00,200.44,200.6,200.36,200.47,22299.0,193.3517,193.506,193.2745,193.3806,22299.0
2022-09-27 15:00:00,200.45,200.45,199.79,200.16,24611.0,193.3613,193.3613,192.7247,193.0816,24611.0
2022-09-27 15:05:00,200.16,200.35,199.99,200.35,25940.0,193.0816,193.2648,192.9176,193.2648,25940.0
2022-09-27 15:10:00,200.29,200.36,200.14,200.3,26138.0,193.207,193.2745,193.0623,193.2166,26138.0
2022-09-27 15:15:00,200.25,200.36,199.82,200.36,29550.0,193.1684,193.2745,192.7536,193.2745,29550.0
2022-09-27 15:20:00,200.35,200.37,200.02,200.13,47395.0,193.2648,193.2841,192.9465,193.0526,47395.0
2022-09-27 15:25:00,200.18,200.22,199.81,199.93,30583.0,193.1009,193.1394,192.7439,192.8597,30583.0
2022-09-27 15:30:00,199.97,199.99,199.47,199.6,33058.0,192.8983,192.9176,192.416,192.5414,33058.0
2022-09-27 15:35:00,199.61,199.84,199.44,199.58,36397.0,192.551,192.7729,192.387,192.5221,36397.0
2022-09-27 15:40:00,199.52,200.11,199.5,200.06,38492.0,192.4642,193.0333,192.4449,192.9851,38492.0
2022-09-27 15:45:00,200.02,200.03,199.69,199.97,58025.0,192.9465,192.9562,192.6282,192.8983,58025.0
2022-09-27 15:50:00,199.91,200.41,199.91,200.35,83609.0,192.8404,193.3227,192.8404,193.2648,83609.0
2022-09-27 15:55:00,200.33,200.48,199.91,200.15,81775.0,193.2456,193.3903,192.8404,193.0719,81775.0
2022-09-28 09:30:00,200.68,200.75,199.82,200.13,132820.0,193.5832,193.6507,192.7536,193.0526,132820.0
2022-09-28 09:35:00,200.11,200.41,199.88,200.06,25982.0,193.0333,193.3227,192.8115,192.9851,25982.0
2022-09-28 09:40:00,200.18,200.93,199.99,200.93,48305.0,193.1009,193.8243,192.9176,193.8243,48305.0
2022-09-28 09:45:00,200.81,201.1,200.41,200.7,74903.0,193.7086,193.9883,193.3227,193.6025,74903.0
2022-09-28 09:50:00,200.64,201.15,200.55,200.75,91550.0,193.5446,194.0366,193.4578,193.6507,91550.0
2022-09-28 09:55:00,200.76,201.09,200.72,200.84,32687.0,193.6603,193.9787,193.6218,193.7375,32687.0
2022-09-28 10:00:00,200.96,201.65,200.64,200.79,135029.0,193.8533,194.5189,193.5446,193.6893,135029.0
2022-09-28 10:05:00,200.78,200.93,200.34,200.39,17118.0,193.6796,193.8243,193.2552,193.3034,17118.0
2022-09-28 10:10:00,200.23,200.76,200.21,200.71,11819.0,193.1491,193.6603,193.1298,193.6121,11819.0
2022-09-28 10:15:00,200.73,200.85,200.24,200.69,26330.0,193.6314,193.7472,193.1587,193.5928,26330.0
2022-09-28 10:20:00,200.79,201.53,200.79,201.48,35499.0,193.6893,194.4031,193.6893,194.3549,35499.0
2022-09-28 10:25:00,201.47,202.02,201.26,202.02,133307.0,194.3452,194.8758,194.1427,194.8758,133307.0
2022-09-28 10:30:00,202.02,202.04,201.72,201.92,46565.0,194.8758,194.8951,194.5864,194.7793,46565.0
2022-09-28 10:35:00,201.99,202.34,201.76,201.86,60244.0,194.8469,195.1845,194.625,194.7214,60244.0
2022-09-28 10:40:00,201.91,202.36,201.8,202.23,37526.0,194.7697,195.2038,194.6636,195.0784,37526.0
2022-09-28 10:45:00,202.19,202.55,202.17,202.37,38070.0,195.0398,195.387,195.0205,195.2134,38070.0
2022-09-28 10:50:00,202.31,202.38,202.1,202.31,42496.0,195.1555,195.2231,194.953,195.1555,42496.0
2022-09-28 10:55:00,202.28,202.35,201.97,201.99,19606.0,195.1266,195.1941,194.8276,194.8469,19606.0
2022-09-28 11:00:00,201.96,202.49,201.82,202.27,18357.0,194.8179,195.3292,194.6829,195.1169,18357.0
2022-09-28 11:05:00,202.17,202.24,202.02,202.04,8050.0,195.0205,195.088,194.8758,194.8951,8050.0
2022-09-28 11:10:00,202.01,202.38,201.97,202.22,14415.0,194.8661,195.2231,194.8276,195.0687,14415.0
2022-09-28 11:15:00,202.18,202.4,202.13,202.22,6398.0,195.0301,195.2424,194.9819,195.0687,6398.0
2022-09-28 11:20:00,202.43,202.93,202.43,202.75,67178.0,195.2713,195.7536,195.2713,195.58,67178.0
2022-09-28 11:25:00,202.82,203.0,202.39,202.42,45028.0,195.6475,195.8211,195.2327,195.2616,45028.0
2022-09-28 11:30:00,202.51,202.52,202.07,202.32,40494.0,195.3485,195.3581,194.924,195.1652,40494.0
2022-09-28 11:35:00,202.35,202.52,202.13,202.21,16150.0,195.1941,195.3581,194.9819,195.0591,16150.0
2022-09-28 11:40:00,202.24,202.34,202.08,202.34,39158.0,195.088,195.1845,194.9337,195.1845,39158.0
2022-09-28 11:45:00,202.31,202.75,202.18,202.6,15282.0,195.1555,195.58,195.0301,195.4353,15282.0
2022-09-28 11:50:00,202.66,202.98,202.62,202.93,17896.0,195.4932,195.8018,195.4546,195.7536,17896.0
2022-09-28 11:55:00,202.98,203.12,202.97,203.07,23836.0,195.8018,195.9369,195.7922,195.8887,23836.0
2022-09-28 12:00:00,203.08,203.19,202.99,203.17,25077.0,195.8983,196.0044,195.8115,195.9851,25077.0
2022-09-28 12:05:00,203.13,203.13,202.99,203.05,20906.0,195.9465,195.9465,195.8115,195.8694,20906.0
2022-09-28 12:10:00,203.05,203.47,203.05,203.44,29332.0,195.8694,196.2745,195.8694,196.2456,29332.0
2022-09-28 12:15:00,203.42,203.71,203.28,203.71,31156.0,196.2263,196.506,196.0912,196.506,31156.0
2022-09-28 12:20:00,203.72,203.74,203.26,203.26,54439.0,196.5157,196.535,196.0719,196.0719,54439.0
2022-09-28 12:25:00,203.26,203.29,203.01,203.06,23115.0,196.0719,196.1009,195.8308,195.879,23115.0
2022-09-28 12:30:00,203.06,203.21,202.96,203.2,17450.0,195.879,196.0237,195.7825,196.0141,17450.0
2022-09-28 12:35:00,203.17,203.2,202.93,202.95,16872.0,195.9851,196.0141,195.7536,195.7729,16872.0
2022-09-28 12:40:00,202.95,203.41,202.93,203.41,11862.0,195.7729,196.2166,195.7536,196.2166,11862.0
2022-09-28 12:45:00,203.42,203.56,203.24,203.25,28256.0,196.2263,196.3613,196.0526,196.0623,28256.0
2022-09-28 12:50:00,203.31,203.32,203.04,203.23,28551.0,196.1202,196.1298,195.8597,196.043,28551.0
2022-09-28 12:55:00,203.23,203.32,203.12,203.28,15302.0,196.043,196.1298,195.9369,196.0912,15302.0
2022-09-28 13:00:00,203.35,203.38,203.08,203.29,27858.0,196.1588,196.1877,195.8983,196.1009,27858.0
2022-09-28 13:05:00,203.34,203.85,203.34,203.81,22398.0,196.1491,196.6411,196.1491,196.6025,22398.0
2022-09-28 13:10:00,203.81,203.81,203.62,203.75,13596.0,196.6025,196.6025,196.4192,196.5446,13596.0
2022-09-28 13:15:00,203.78,203.93,203.72,203.92,43753.0,196.5735,196.7182,196.5157,196.7086,43753.0
2022-09-28 13:20:00,203.91,203.91,203.68,203.75,18665.0,196.699,196.699,196.4771,196.5446,18665.0
2022-09-28 13:25:00,203.77,203.77,203.45,203.55,28424.0,196.5639,196.5639,196.2552,196.3517,28424.0
2022-09-28 13:30:00,203.55,203.62,203.42,203.58,20726.0,196.3517,196.4192,196.2263,196.3806,20726.0
2022-09-28 13:35:00,203.58,203.6,203.32,203.46,26197.0,196.3806,196.3999,196.1298,196.2649,26197.0
2022-09-28 13:40:00,203.45,203.66,203.42,203.47,27689.0,196.2552,196.4578,196.2263,196.2745,27689.0
2022-09-28 13:45:00,203.46,203.5,203.08,203.2,31772.0,196.2649,196.3035,195.8983,196.0141,31772.0
2022-09-28 13:50:00,203.18,203.19,203.01,203.19,24804.0,195.9948,196.0044,195.8308,196.0044,24804.0
2022-09-28 13:55:00,203.19,203.36,203.12,203.25,27711.0,196.0044,196.1684,195.9369,196.0623,27711.0
2022-09-28 14:00:00,203.3,203.39,203.2,203.36,24602.0,196.1105,196.1973,196.0141,196.1684,24602.0
2022-09-28 14:05:00,203.36,203.53,203.35,203.47,29209.0,196.1684,196.3324,196.1588,196.2745,29209.0
2022-09-28 14:10:00,203.47,203.55,203.34,203.36,34120.0,196.2745,196.3517,196.1491,196.1684,34120.0
2022-09-28 14:15:00,203.37,203.44,203.19,203.34,33109.0,196.178,196.2456,196.0044,196.1491,33109.0
2022-09-28 14:20:00,203.33,203.35,203.22,203.23,29727.0,196.1395,196.1588,196.0334,196.043,29727.0
2022-09-28 14:25:00,203.24,203.39,203.1,203.37,54552.0,196.0526,196.1973,195.9176,196.178,54552.0
2022-09-28 14:30:00,203.36,203.71,203.35,203.71,28544.0,196.1684,196.506,196.1588,196.506,28544.0
2022-09-28 14:35:00,203.71,203.86,203.69,203.83,31621.0,196.506,196.6507,196.4867,196.6218,31621.0
2022-09-28 14:40:00,203.82,203.83,203.34,203.5,36012.0,196.6121,196.6218,196.1491,196.3035,36012.0
2022-09-28 14:45:00,203.55,203.64,203.41,203.64,35634.0,196.3517,196.4385,196.2166,196.4385,35634.0
2022-09-28 14:50:00,203.64,203.83,203.64,203.75,40285.0,196.4385,196.6218,196.4385,196.5446,40285.0
2022-09-28 14:55:00,203.75,203.81,203.7,203.7,42652.0,196.5446,196.6025,196.4964,196.4964,42652.0
2022-09-28 15:00:00,203.7,204.17,203.64,204.16,45582.0,196.4964,196.9498,196.4385,196.9401,45582.0
2022-09-28 15:05:00,204.15,204.56,204.06,204.39,106772.0,196.9305,197.326,196.8436,197.162,106772.0
2022-09-28 15:10:00,204.39,204.56,204.3,204.42,49960.0,197.162,197.326,197.0752,197.1909,49960.0
2022-09-28 15:15:00,204.41,204.49,204.2,204.25,61630.0,197.1813,197.2584,196.9787,197.0269,61630.0
2022-09-28 15:20:00,204.26,204.42,204.16,204.33,39782.0,197.0366,197.1909,196.9401,197.1041,39782.0
2022-09-28 15:25:00,204.31,204.59,204.31,204.48,39359.0,197.0848,197.3549,197.0848,197.2488,39359.0
2022-09-28 15:30:00,204.51,204.9,204.47,204.89,86199.0,197.2777,197.6539,197.2391,197.6443,86199.0
2022-09-28 15:35:00,204.88,204.92,204.7,204.78,55102.0,197.6346,197.6732,197.461,197.5382,55102.0
2022-09-28 15:40:00,204.76,205.1,204.76,204.99,61338.0,197.5189,197.8469,197.5189,197.7408,61338.0
2022-09-28 15:45:00,204.98,205.27,204.92,205.14,75102.0,197.7311,198.0109,197.6732,197.8855,75102.0
2022-09-28 15:50:00,205.11,205.13,204.83,204.84,98205.0,197.8565,197.8758,197.5864,197.5961,98205.0
2022-09-28 15:55:00,204.83,204.93,204.17,204.26,242094.0,197.5864,197.6829,196.9498,197.0366,242094.0
2022-09-29 09:30:00,202.23,202.37,201.63,201.79,24780.0,195.0784,195.2134,194.4996,194.6539,24780.0
2022-09-29 09:35:00,201.56,201.64,201.11,201.2,59405.0,194.4321,194.5092,193.998,194.0848,59405.0
2022-09-29 09:40:00,201.26,201.26,200.22,200.24,5083.0,194.1427,194.1427,193.1394,193.1587,5083.0
2022-09-29 09:45:00,200.04,200.27,199.91,200.03,32474.0,192.9658,193.1877,192.8404,192.9562,32474.0
2022-09-29 09:50:00,200.05,200.57,200.05,200.32,3420.0,192.9755,193.4771,192.9755,193.2359,3420.0
2022-09-29 09:55:00,200.39,200.55,200.06,200.23,4230.0,193.3034,193.4578,192.9851,193.1491,4230.0
2022-09-29 10:00:00,200.12,200.17,199.3,199.44,17120.0,193.043,193.0912,192.252,192.387,17120.0
2022-09-29 10:05:00,199.5,199.7,199.37,199.37,14665.0,192.4449,192.6378,192.3195,192.3195,14665.0
2022-09-29 10:10:00,199.26,199.48,198.94,199.02,6622.0,192.2134,192.4256,191.9047,191.9819,6622.0
2022-09-29 10:15:00,198.92,199.16,198.84,198.95,13251.0,191.8854,192.1169,191.8082,191.9144,13251.0
2022-09-29 10:20:00,198.97,199.48,198.88,199.29,5355.0,191.9336,192.4256,191.8468,192.2423,5355.0
2022-09-29 10:25:00,199.19,199.45,199.12,199.29,6099.0,192.1459,192.3967,192.0783,192.2423,6099.0
2022-09-29 10:30:00,199.42,199.42,198.87,198.99,7577.0,192.3677,192.3677,191.8372,191.9529,7577.0
2022-09-29 10:35:00,198.95,199.25,198.79,199.18,13390.0,191.9144,192.2037,191.76,192.1362,13390.0
2022-09-29 10:40:00,199.08,199.6,199.06,199.46,9259.0,192.0398,192.5414,192.0205,192.4063,9259.0
2022-09-29 10:45:00,199.35,199.63,199.31,199.42,7186.0,192.3002,192.5703,192.2616,192.3677,7186.0
2022-09-29 10:50:00,199.51,199.88,199.43,199.88,16758.0,192.4546,192.8115,192.3774,192.8115,16758.0
2022-09-29 10:55:00,199.73,200.05,199.73,199.78,9497.0,192.6668,192.9755,192.6668,192.715,9497.0
2022-09-29 11:00:00,199.75,200.08,199.75,199.84,102819.0,192.6861,193.0044,192.6861,192.7729,102819.0
2022-09-29 11:05:00,199.65,200.5,199.65,200.49,20918.0,192.5896,193.4095,192.5896,193.3999,20918.0
2022-09-29 11:10:00,200.36,200.46,199.88,199.91,7344.0,193.2745,193.371,192.8115,192.8404,7344.0
2022-09-29 11:15:00,200.08,200.17,199.81,200.04,8177.0,193.0044,193.0912,192.7439,192.9658,8177.0
2022-09-29 11:20:00,200.05,200.05,199.64,199.64,1486.0,192.9755,192.9755,192.58,192.58,1486.0
2022-09-29 11:25:00,199.72,199.95,199.57,199.94,9744.0,192.6571,192.879,192.5124,192.8693,9744.0
2022-09-29 11:30:00,199.93,200.13,199.81,200.06,1800.0,192.8597,193.0526,192.7439,192.9851,1800.0
2022-09-29 11:35:00,200.13,200.15,199.82,200.0,12376.0,193.0526,193.0719,192.7536,192.9272,12376.0
2022-09-29 11:40:00,200.01,200.31,199.84,200.24,33568.0,192.9369,193.2263,192.7729,193.1587,33568.0
2022-09-29 11:45:00,200.29,200.5,200.25,200.49,16368.0,193.207,193.4095,193.1684,193.3999,16368.0
2022-09-29 11:50:00,200.48,201.0,200.37,200.87,13256.0,193.3903,193.8919,193.2841,193.7665,13256.0
2022-09-29 11:55:00,200.91,200.99,200.64,200.69,10779.0,193.805,193.8822,193.5446,193.5928,10779.0
2022-09-29 12:00:00,200.68,200.7,200.48,200.7,2399.0,193.5832,193.6025,193.3903,193.6025,2399.0
2022-09-29 12:05:00,200.74,200.79,200.53,200.63,6905.0,193.6411,193.6893,193.4385,193.5349,6905.0
2022-09-29 12:10:00,200.61,200.65,200.41,200.59,2811.0,193.5157,193.5542,193.3227,193.4964,2811.0
2022-09-29 12:15:00,200.47,200.47,200.01,200.05,13777.0,193.3806,193.3806,192.9369,192.9755,13777.0
2022-09-29 12:20:00,200.11,200.11,199.79,200.01,9359.0,193.0333,193.0333,192.7247,192.9369,9359.0
2022-09-29 12:25:00,199.96,200.02,199.89,199.98,3798.0,192.8886,192.9465,192.8211,192.9079,3798.0
2022-09-29 12:30:00,200.06,200.32,199.98,200.32,3727.0,192.9851,193.2359,192.9079,193.2359,3727.0
2022-09-29 12:35:00,200.3,200.34,199.97,200.26,5884.0,193.2166,193.2552,192.8983,193.178,5884.0
2022-09-29 12:40:00,200.21,200.24,199.98,200.24,1100.0,193.1298,193.1587,192.9079,193.1587,1100.0
2022-09-29 12:45:00,200.24,200.26,200.1,200.1,1144.0,193.1587,193.178,193.0237,193.0237,1144.0
2022-09-29 12:50:00,199.97,200.14,199.93,200.06,2031.0,192.8983,193.0623,192.8597,192.9851,2031.0
2022-09-29 12:55:00,200.08,200.08,199.7,199.75,700.0,193.0044,193.0044,192.6378,192.6861,700.0
2022-09-29 13:00:00,199.68,199.68,199.47,199.54,1901.0,192.6185,192.6185,192.416,192.4835,1901.0
2022-09-29 13:05:00,199.56,199.57,199.35,199.35,29758.0,192.5028,192.5124,192.3002,192.3002,29758.0
2022-09-29 13:10:00,199.4,199.67,199.38,199.66,27062.0,192.3484,192.6089,192.3292,192.5992,27062.0
2022-09-29 13:15:00,199.62,199.73,199.52,199.52,2995.0,192.5607,192.6668,192.4642,192.4642,2995.0
2022-09-29 13:20:00,199.51,199.52,199.3,199.34,9219.0,192.4546,192.4642,192.252,192.2906,9219.0
2022-09-29 13:25:00,199.39,199.66,199.27,199.43,38934.0,192.3388,192.5992,192.223,192.3774,38934.0
2022-09-29 13:30:00,199.41,199.63,199.24,199.63,10790.0,192.3581,192.5703,192.1941,192.5703,10790.0
2022-09-29 13:35:00,199.68,199.76,199.57,199.65,13215.0,192.6185,192.6957,192.5124,192.5896,13215.0
2022-09-29 13:40:00,199.65,199.65,199.29,199.3,39983.0,192.5896,192.5896,192.2423,192.252,39983.0
2022-09-29 13:45:00,199.34,199.42,199.27,199.27,7858.0,192.2906,192.3677,192.223,192.223,7858.0
2022-09-29 13:50:00,199.36,199.36,198.92,198.95,24113.0,192.3099,192.3099,191.8854,191.9144,24113.0
2022-09-29 13:55:00,198.95,198.99,198.69,198.71,7005.0,191.9144,191.9529,191.6636,191.6828,7005.0
2022-09-29 14:00:00,198.72,198.72,198.48,198.54,17272.0,191.6925,191.6925,191.461,191.5189,17272.0
2022-09-29 14:05:00,198.53,198.82,198.53,198.69,18246.0,191.5092,191.789,191.5092,191.6636,18246.0
2022-09-29 14:10:00,198.78,198.78,198.67,198.69,4720.0,191.7504,191.7504,191.6443,191.6636,4720.0
2022-09-29 14:15:00,198.64,198.64,198.31,198.31,25131.0,191.6153,191.6153,191.297,191.297,25131.0
2022-09-29 14:20:00,198.34,198.56,198.28,198.4,6200.0,191.3259,191.5381,191.2681,191.3838,6200.0
2022-09-29 14:25:00,198.43,198.96,198.42,198.84,13578.0,191.4127,191.924,191.4031,191.8082,13578.0
2022-09-29 14:30:00,198.88,198.97,198.66,198.71,7177.0,191.8468,191.9336,191.6346,191.6828,7177.0
2022-09-29 14:35:00,198.68,199.29,198.68,199.11,17219.0,191.6539,192.2423,191.6539,192.0687,17219.0
2022-09-29 14:40:00,199.11,199.15,198.85,198.85,38961.0,192.0687,192.1073,191.8179,191.8179,38961.0
2022-09-29 14:45:00,198.84,199.05,198.83,198.89,15465.0,191.8082,192.0108,191.7986,191.8565,15465.0
2022-09-29 14:50:00,198.9,198.9,198.43,198.53,16425.0,191.8661,191.8661,191.4127,191.5092,16425.0
2022-09-29 14:55:00,198.55,198.68,198.4,198.42,11934.0,191.5285,191.6539,191.3838,191.4031,11934.0
2022-09-29 15:00:00,198.41,198.93,198.4,198.77,25239.0,191.3935,191.8951,191.3838,191.7407,25239.0
2022-09-29 15:05:00,198.87,198.98,198.72,198.75,7856.0,191.8372,191.9433,191.6925,191.7214,7856.0
2022-09-29 15:10:00,198.74,199.25,198.66,199.25,13868.0,191.7118,192.2037,191.6346,192.2037,13868.0
2022-09-29 15:15:00,199.26,199.49,199.16,199.46,13879.0,192.2134,192.4353,192.1169,192.4063,13879.0
2022-09-29 15:20:00,199.44,199.48,199.3,199.37,101512.0,192.387,192.4256,192.252,192.3195,101512.0
2022-09-29 15:25:00,199.35,199.35,198.98,199.14,18509.0,192.3002,192.3002,191.9433,192.0976,18509.0
2022-09-29 15:30:00,199.14,199.89,199.11,199.76,24500.0,192.0976,192.8211,192.0687,192.6957,24500.0
2022-09-29 15:35:00,199.73,200.16,199.52,199.92,62711.0,192.6668,193.0816,192.4642,192.8501,62711.0
2022-09-29 15:40:00,199.95,200.01,199.57,199.9,20784.0,192.879,192.9369,192.5124,192.8308,20784.0
2022-09-29 15:45:00,199.83,200.03,199.73,199.85,17516.0,192.7632,192.9562,192.6668,192.7825,17516.0
2022-09-29 15:50:00,199.86,200.17,199.71,199.93,22064.0,192.7922,193.0912,192.6475,192.8597,22064.0
2022-09-29 15:55:00,199.88,200.26,199.74,200.08,138050.0,192.8115,193.178,192.6764,193.0044,138050.0
2022-09-30 09:30:00,199.59,199.96,199.51,199.8,45184.0,192.5317,192.8886,192.4546,192.7343,45184.0
2022-09-30 09:35:00,199.87,199.87,198.65,198.7,6618.0,192.8018,192.8018,191.625,191.6732,6618.0
2022-09-30 09:40:00,198.87,199.76,198.64,199.3,13854.0,191.8372,192.6957,191.6153,192.252,13854.0
2022-09-30 09:45:00,199.6,199.72,199.01,199.18,3275.0,192.5414,192.6571,191.9722,192.1362,3275.0
2022-09-30 09:50:00,199.39,200.17,199.25,200.17,12127.0,192.3388,193.0912,192.2037,193.0912,12127.0
2022-09-30 09:55:00,200.15,200.58,200.13,200.27,11611.0,193.0719,193.4867,193.0526,193.1877,11611.0
2022-09-30 10:00:00,200.28,200.38,199.81,200.18,8682.0,193.1973,193.2938,192.7439,193.1009,8682.0
2022-09-30 10:05:00,200.19,200.32,199.82,200.02,15604.0,193.1105,193.2359,192.7536,192.9465,15604.0
2022-09-30 10:10:00,200.16,200.47,199.83,200.03,10466.0,193.0816,193.3806,192.7632,192.9562,10466.0
2022-09-30 10:15:00,200.08,200.08,199.48,200.03,24046.0,193.0044,193.0044,192.4256,192.9562,24046.0
2022-09-30 10:20:00,200.03,200.17,199.78,200.09,17060.0,192.9562,193.0912,192.715,193.014,17060.0
2022-09-30 10:25:00,200.1,200.5,199.88,200.28,7392.0,193.0237,193.4095,192.8115,193.1973,7392.0
2022-09-30 10:30:00,200.33,201.02,200.25,200.95,8069.0,193.2456,193.9112,193.1684,193.8436,8069.0
2022-09-30 10:35:00,200.88,201.15,200.84,200.97,25198.0,193.7761,194.0366,193.7375,193.8629,25198.0
2022-09-30 10:40:00,200.96,200.96,200.72,200.9,17643.0,193.8533,193.8533,193.6218,193.7954,17643.0
2022-09-30 10:45:00,200.88,200.88,200.47,200.73,9156.0,193.7761,193.7761,193.3806,193.6314,9156.0
2022-09-30 10:50:00,200.82,201.07,200.75,200.97,17828.0,193.7182,193.9594,193.6507,193.8629,17828.0
2022-09-30 10:55:00,200.94,201.01,200.69,200.89,6445.0,193.834,193.9015,193.5928,193.7858,6445.0
2022-09-30 11:00:00,200.95,201.28,200.63,201.23,4272.0,193.8436,194.162,193.5349,194.1137,4272.0
2022-09-30 11:05:00,201.26,201.76,201.08,201.72,26556.0,194.1427,194.625,193.969,194.5864,26556.0
2022-09-30 11:10:00,201.71,201.83,201.59,201.75,7338.0,194.5768,194.6925,194.461,194.6153,7338.0
2022-09-30 11:15:00,201.77,201.85,201.54,201.54,5333.0,194.6346,194.7118,194.4128,194.4128,5333.0
2022-09-30 11:20:00,201.69,201.75,201.57,201.72,4558.0,194.5575,194.6153,194.4417,194.5864,4558.0
2022-09-30 11:25:00,201.7,201.83,201.57,201.62,19866.0,194.5671,194.6925,194.4417,194.4899,19866.0
2022-09-30 11:30:00,201.48,201.72,201.48,201.55,20381.0,194.3549,194.5864,194.3549,194.4224,20381.0
2022-09-30 11:35:00,201.55,201.57,201.13,201.23,29136.0,194.4224,194.4417,194.0173,194.1137,29136.0
2022-09-30 11:40:00,201.21,201.23,200.62,200.62,18219.0,194.0944,194.1137,193.5253,193.5253,18219.0
2022-09-30 11:45:00,200.56,200.76,200.46,200.47,16457.0,193.4674,193.6603,193.371,193.3806,16457.0
2022-09-30 11:50:00,200.47,200.47,200.19,200.26,14637.0,193.3806,193.3806,193.1105,193.178,14637.0
2022-09-30 11:55:00,200.18,200.37,200.18,200.29,10757.0,193.1009,193.2841,193.1009,193.207,10757.0
2022-09-30 12:00:00,200.24,200.25,199.86,200.02,6636.0,193.1587,193.1684,192.7922,192.9465,6636.0
2022-09-30 12:05:00,200.03,200.14,199.85,199.85,6510.0,192.9562,193.0623,192.7825,192.7825,6510.0
2022-09-30 12:10:00,199.83,200.09,199.8,199.99,9435.0,192.7632,193.014,192.7343,192.9176,9435.0
2022-09-30 12:15:00,200.07,200.21,200.04,200.08,18042.0,192.9947,193.1298,192.9658,193.0044,18042.0
2022-09-30 12:20:00,200.06,200.13,199.66,200.04,218912.0,192.9851,193.0526,192.5992,192.9658,218912.0
2022-09-30 12:25:00,200.02,200.14,199.97,199.97,8024.0,192.9465,193.0623,192.8983,192.8983,8024.0
2022-09-30 12:30:00,199.97,200.15,199.95,200.14,6710.0,192.8983,193.0719,192.879,193.0623,6710.0
2022-09-30 12:35:00,200.11,200.44,200.07,200.37,5532.0,193.0333,193.3517,192.9947,193.2841,5532.0
2022-09-30 12:40:00,200.39,200.47,200.33,200.44,25322.0,193.3034,193.3806,193.2456,193.3517,25322.0
2022-09-30 12:45:00,200.45,200.51,200.36,200.42,7196.0,193.3613,193.4192,193.2745,193.3324,7196.0
2022-09-30 12:50:00,200.51,200.52,200.19,200.19,6393.0,193.4192,193.4288,193.1105,193.1105,6393.0
2022-09-30 12:55:00,200.22,200.25,200.1,200.14,7353.0,193.1394,193.1684,193.0237,193.0623,7353.0
2022-09-30 13:00:00,200.14,200.14,199.81,199.97,5715.0,193.0623,193.0623,192.7439,192.8983,5715.0
2022-09-30 13:05:00,199.99,200.25,199.99,200.14,4953.0,192.9176,193.1684,192.9176,193.0623,4953.0
2022-09-30 13:10:00,200.13,200.27,199.97,199.97,2501.0,193.0526,193.1877,192.8983,192.8983,2501.0
2022-09-30 13:15:00,199.98,200.1,199.81,199.88,9261.0,192.9079,193.0237,192.7439,192.8115,9261.0
2022-09-30 13:20:00,199.92,200.06,199.88,199.9,5959.0,192.8501,192.9851,192.8115,192.8308,5959.0
2022-09-30 13:25:00,199.94,200.27,199.84,200.21,3224.0,192.8693,193.1877,192.7729,193.1298,3224.0
2022-09-30 13:30:00,200.3,200.3,199.88,199.88,7988.0,193.2166,193.2166,192.8115,192.8115,7988.0
2022-09-30 13:35:00,199.88,199.88,199.46,199.48,16590.0,192.8115,192.8115,192.4063,192.4256,16590.0
2022-09-30 13:40:00,199.48,199.5,199.27,199.28,28189.0,192.4256,192.4449,192.223,192.2327,28189.0
2022-09-30 13:45:00,199.25,199.25,199.11,199.11,6332.0,192.2037,192.2037,192.0687,192.0687,6332.0
2022-09-30 13:50:00,199.08,199.44,199.08,199.29,18908.0,192.0398,192.387,192.0398,192.2423,18908.0
2022-09-30 13:55:00,199.33,199.4,199.2,199.2,9468.0,192.2809,192.3484,192.1555,192.1555,9468.0
2022-09-30 14:00:00,199.2,199.25,199.02,199.05,7819.0,192.1555,192.2037,191.9819,192.0108,7819.0
2022-09-30 14:05:00,199.15,199.31,198.98,199.2,16905.0,192.1073,192.2616,191.9433,192.1555,16905.0
2022-09-30 14:10:00,199.24,199.44,199.24,199.32,17196.0,192.1941,192.387,192.1941,192.2713,17196.0
2022-09-30 14:15:00,199.35,199.63,199.32,199.35,15263.0,192.3002,192.5703,192.2713,192.3002,15263.0
2022-09-30 14:20:00,199.33,199.46,199.17,199.24,20332.0,192.2809,192.4063,192.1266,192.1941,20332.0
2022-09-30 14:25:00,199.22,199.22,198.88,199.06,23337.0,192.1748,192.1748,191.8468,192.0205,23337.0
2022-09-30 14:30:00,199.14,199.32,198.97,199.31,57718.0,192.0976,192.2713,191.9336,192.2616,57718.0
2022-09-30 14:35:00,199.3,199.3,198.91,199.02,20566.0,192.252,192.252,191.8758,191.9819,20566.0
2022-09-30 14:40:00,199.01,199.02,198.55,198.71,27537.0,191.9722,191.9819,191.5285,191.6828,27537.0
2022-09-30 14:45:00,198.7,198.73,198.25,198.57,25302.0,191.6732,191.7021,191.2391,191.5478,25302.0
2022-09-30 14:50:00,198.6,198.68,198.45,198.5,10613.0,191.5767,191.6539,191.432,191.4803,10613.0
2022-09-30 14:55:00,198.49,198.49,198.16,198.28,21548.0,191.4706,191.4706,191.1523,191.2681,21548.0
2022-09-30 15:00:00,198.26,199.07,198.19,198.75,39036.0,191.2488,192.0301,191.1812,191.7214,39036.0
2022-09-30 15:05:00,198.75,199.01,198.56,198.62,29661.0,191.7214,191.9722,191.5381,191.596,29661.0
2022-09-30 15:10:00,198.59,198.79,198.21,198.26,50789.0,191.5671,191.76,191.2005,191.2488,50789.0
2022-09-30 15:15:00,198.25,198.6,198.13,198.46,32442.0,191.2391,191.5767,191.1234,191.4417,32442.0
2022-09-30 15:20:00,198.44,198.55,198.18,198.43,53352.0,191.4224,191.5285,191.1716,191.4127,53352.0
2022-09-30 15:25:00,198.42,198.68,198.0,198.62,61801.0,191.4031,191.6539,190.998,191.596,61801.0
2022-09-30 15:30:00,198.71,199.0,198.2,198.34,40204.0,191.6828,191.9626,191.1909,191.3259,40204.0
2022-09-30 15:35:00,198.34,198.5,198.04,198.18,80034.0,191.3259,191.4803,191.0365,191.1716,80034.0
2022-09-30 15:40:00,198.18,198.54,198.18,198.37,26998.0,191.1716,191.5189,191.1716,191.3549,26998.0
2022-09-30 15:45:00,198.42,198.59,198.23,198.38,49992.0,191.4031,191.5671,191.2198,191.3645,49992.0
2022-09-30 15:50:00,198.37,198.37,197.6,197.6,68602.0,191.3549,191.3549,190.6121,190.6121,68602.0
2022-09-30 15:55:00,197.59,197.66,197.03,197.19,466779.0,190.6025,190.67,190.0623,190.2166,466779.0
2022-10-03 09:30:00,199.04,199.52,198.68,198.98,110601.0,192.0012,192.4642,191.6539,191.9433,110601.0
2022-10-03 09:35:00,198.82,198.82,198.44,198.45,17888.0,191.789,191.789,191.4224,191.432,17888.0
2022-10-03 09:40:00,198.43,198.94,198.13,198.93,5010.0,191.4127,191.9047,191.1234,191.8951,5010.0
2022-10-03 09:45:00,198.87,199.55,198.85,199.44,81213.0,191.8372,192.4931,191.8179,192.387,81213.0
2022-10-03 09:50:00,199.41,199.44,198.93,199.16,76418.0,192.3581,192.387,191.8951,192.1169,76418.0
2022-10-03 09:55:00,199.07,199.15,198.65,198.91,11480.0,192.0301,192.1073,191.625,191.8758,11480.0
2022-10-03 10:00:00,199.02,200.29,199.02,200.04,80434.0,191.9819,193.207,191.9819,192.9658,80434.0
2022-10-03 10:05:00,200.12,200.65,200.08,200.44,60012.0,193.043,193.5542,193.0044,193.3517,60012.0
2022-10-03 10:10:00,200.49,200.56,200.36,200.41,35255.0,193.3999,193.4674,193.2745,193.3227,35255.0
2022-10-03 10:15:00,200.37,200.52,200.24,200.52,13389.0,193.2841,193.4288,193.1587,193.4288,13389.0
2022-10-03 10:20:00,200.56,200.92,200.38,200.92,27540.0,193.4674,193.8147,193.2938,193.8147,27540.0
2022-10-03 10:25:00,200.93,201.28,200.85,201.07,55062.0,193.8243,194.162,193.7472,193.9594,55062.0
2022-10-03 10:30:00,201.11,201.19,200.93,201.06,50931.0,193.998,194.0751,193.8243,193.9497,50931.0
2022-10-03 10:35:00,201.1,201.19,200.81,200.85,29450.0,193.9883,194.0751,193.7086,193.7472,29450.0
2022-10-03 10:40:00,200.88,201.04,200.74,200.94,15332.0,193.7761,193.9304,193.6411,193.834,15332.0
2022-10-03 10:45:00,201.17,201.33,201.08,201.25,17351.0,194.0558,194.2102,193.969,194.133,17351.0
2022-10-03 10:50:00,201.25,201.3,201.04,201.19,28305.0,194.133,194.1813,193.9304,194.0751,28305.0
2022-10-03 10:55:00,201.16,201.37,200.99,201.04,18974.0,194.0462,194.2488,193.8822,193.9304,18974.0
2022-10-03 11:00:00,201.03,201.12,200.89,201.07,25420.0,193.9208,194.0076,193.7858,193.9594,25420.0
2022-10-03 11:05:00,201.01,201.49,200.97,201.44,45015.0,193.9015,194.3645,193.8629,194.3163,45015.0
2022-10-03 11:10:00,201.49,201.67,201.3,201.45,29253.0,194.3645,194.5382,194.1813,194.3259,29253.0
2022-10-03 11:15:00,201.43,201.58,201.33,201.33,2701.0,194.3067,194.4514,194.2102,194.2102,2701.0
2022-10-03 11:20:00,201.33,201.4,201.24,201.4,35462.0,194.2102,194.2777,194.1234,194.2777,35462.0
2022-10-03 11:25:00,201.43,201.43,201.21,201.31,6818.0,194.3067,194.3067,194.0944,194.1909,6818.0
2022-10-03 11:30:00,201.4,201.5,201.29,201.29,6253.0,194.2777,194.3742,194.1716,194.1716,6253.0
2022-10-03 11:35:00,201.17,201.21,200.86,201.04,4243.0,194.0558,194.0944,193.7568,193.9304,4243.0
2022-10-03 11:40:00,200.87,200.87,200.7,200.81,3408.0,193.7665,193.7665,193.6025,193.7086,3408.0
2022-10-03 11:45:00,200.79,200.95,200.67,200.89,51280.0,193.6893,193.8436,193.5735,193.7858,51280.0
2022-10-03 11:50:00,200.95,200.98,200.85,200.85,5312.0,193.8436,193.8726,193.7472,193.7472,5312.0
2022-10-03 11:55:00,200.74,200.83,200.54,200.67,7073.0,193.6411,193.7279,193.4481,193.5735,7073.0
2022-10-03 12:00:00,200.8,200.98,200.78,200.96,5422.0,193.6989,193.8726,193.6796,193.8533,5422.0
2022-10-03 12:05:00,201.0,201.22,200.91,201.22,2210.0,193.8919,194.1041,193.805,194.1041,2210.0
2022-10-03 12:10:00,201.23,201.35,201.2,201.21,3707.0,194.1137,194.2295,194.0848,194.0944,3707.0
2022-10-03 12:15:00,201.2,201.2,200.95,200.97,5331.0,194.0848,194.0848,193.8436,193.8629,5331.0
2022-10-03 12:20:00,201.05,201.07,200.75,201.07,7489.0,193.9401,193.9594,193.6507,193.9594,7489.0
2022-10-03 12:25:00,201.06,201.15,200.67,200.73,3190.0,193.9497,194.0366,193.5735,193.6314,3190.0
2022-10-03 12:30:00,200.68,200.91,200.51,200.9,4636.0,193.5832,193.805,193.4192,193.7954,4636.0
2022-10-03 12:35:00,200.87,200.93,200.66,200.92,11276.0,193.7665,193.8243,193.5639,193.8147,11276.0
2022-10-03 12:40:00,200.93,200.95,200.79,200.88,3314.0,193.8243,193.8436,193.6893,193.7761,3314.0
2022-10-03 12:45:00,200.84,200.95,200.76,200.83,18366.0,193.7375,193.8436,193.6603,193.7279,18366.0
2022-10-03 12:50:00,200.85,200.85,200.52,200.73,19168.0,193.7472,193.7472,193.4288,193.6314,19168.0
2022-10-03 12:55:00,200.65,200.96,200.63,200.96,1919.0,193.5542,193.8533,193.5349,193.8533,1919.0
2022-10-03 13:00:00,201.01,201.13,200.96,201.09,3737.0,193.9015,194.0173,193.8533,193.9787,3737.0
2022-10-03 13:05:00,201.09,201.3,200.97,201.29,5885.0,193.9787,194.1813,193.8629,194.1716,5885.0
2022-10-03 13:10:00,201.31,201.31,201.13,201.29,8310.0,194.1909,194.1909,194.0173,194.1716,8310.0
2022-10-03 13:15:00,201.19,201.29,201.17,201.19,2072.0,194.0751,194.1716,194.0558,194.0751,2072.0
2022-10-03 13:20:00,201.22,201.74,201.22,201.65,25220.0,194.1041,194.6057,194.1041,194.5189,25220.0
2022-10-03 13:25:00,201.66,201.74,201.51,201.58,8301.0,194.5285,194.6057,194.3838,194.4514,8301.0
2022-10-03 13:30:00,201.61,201.99,201.59,201.99,22440.0,194.4803,194.8469,194.461,194.8469,22440.0
2022-10-03 13:35:00,201.87,201.94,201.73,201.8,27449.0,194.7311,194.7986,194.596,194.6636,27449.0
2022-10-03 13:40:00,201.83,201.89,201.77,201.85,13599.0,194.6925,194.7504,194.6346,194.7118,13599.0
2022-10-03 13:45:00,201.9,202.05,201.88,201.89,11463.0,194.76,194.9047,194.7407,194.7504,11463.0
2022-10-03 13:50:00,201.94,201.97,201.78,201.81,7945.0,194.7986,194.8276,194.6443,194.6732,7945.0
2022-10-03 13:55:00,201.73,201.81,201.69,201.81,2725.0,194.596,194.6732,194.5575,194.6732,2725.0
2022-10-03 14:00:00,201.81,202.01,201.79,202.01,8401.0,194.6732,194.8661,194.6539,194.8661,8401.0
2022-10-03 14:05:00,202.03,202.16,202.0,202.08,24908.0,194.8854,195.0108,194.8565,194.9337,24908.0
2022-10-03 14:10:00,202.08,202.34,202.08,202.34,21291.0,194.9337,195.1845,194.9337,195.1845,21291.0
2022-10-03 14:15:00,202.23,202.42,202.23,202.38,13843.0,195.0784,195.2616,195.0784,195.2231,13843.0
2022-10-03 14:20:00,202.41,202.61,202.39,202.52,23225.0,195.252,195.4449,195.2327,195.3581,23225.0
2022-10-03 14:25:00,202.54,202.84,202.44,202.79,31086.0,195.3774,195.6668,195.2809,195.6186,31086.0
2022-10-03 14:30:00,202.75,202.85,202.72,202.78,4278.0,195.58,195.6764,195.551,195.6089,4278.0
2022-10-03 14:35:00,202.79,202.87,202.79,202.86,8585.0,195.6186,195.6957,195.6186,195.6861,8585.0
2022-10-03 14:40:00,202.89,203.03,202.84,203.02,21796.0,195.715,195.8501,195.6668,195.8404,21796.0
2022-10-03 14:45:00,203.0,203.12,202.91,202.99,32625.0,195.8211,195.9369,195.7343,195.8115,32625.0
2022-10-03 14:50:00,203.0,203.2,202.96,203.16,21526.0,195.8211,196.0141,195.7825,195.9755,21526.0
2022-10-03 14:55:00,203.18,203.37,203.12,203.14,33970.0,195.9948,196.178,195.9369,195.9562,33970.0
2022-10-03 15:00:00,203.15,203.17,202.98,203.06,12760.0,195.9658,195.9851,195.8018,195.879,12760.0
2022-10-03 15:05:00,203.06,203.29,203.06,203.17,23114.0,195.879,196.1009,195.879,195.9851,23114.0
2022-10-03 15:10:00,203.08,203.14,202.97,203.04,20280.0,195.8983,195.9562,195.7922,195.8597,20280.0
2022-10-03 15:15:00,203.01,203.01,202.65,202.84,57724.0,195.8308,195.8308,195.4835,195.6668,57724.0
2022-10-03 15:20:00,202.84,203.05,202.82,203.05,67236.0,195.6668,195.8694,195.6475,195.8694,67236.0
2022-10-03 15:25:00,203.06,203.22,203.03,203.09,42888.0,195.879,196.0334,195.8501,195.908,42888.0
2022-10-03 15:30:00,203.08,203.23,202.87,202.9,40226.0,195.8983,196.043,195.6957,195.7247,40226.0
2022-10-03 15:35:00,202.9,203.05,202.84,202.89,60112.0,195.7247,195.8694,195.6668,195.715,60112.0
2022-10-03 15:40:00,202.86,202.9,202.59,202.65,96413.0,195.6861,195.7247,195.4256,195.4835,96413.0
2022-10-03 15:45:00,202.64,202.78,202.48,202.55,76174.0,195.4739,195.6089,195.3195,195.387,76174.0
2022-10-03 15:50:00,202.59,202.6,202.22,202.44,129245.0,195.4256,195.4353,195.0687,195.2809,129245.0
2022-10-03 15:55:00,202.42,202.42,202.03,202.3,252121.0,195.2616,195.2616,194.8854,195.1459,252121.0
2022-10-04 09:30:00,205.76,206.4,205.68,206.33,17955.0,198.4835,199.1009,198.4064,199.0334,17955.0
2022-10-04 09:35:00,206.5,206.8,206.31,206.8,22394.0,199.1974,199.4868,199.0141,199.4868,22394.0
2022-10-04 09:40:00,206.8,206.94,206.66,206.92,16834.0,199.4868,199.6218,199.3517,199.6025,16834.0
2022-10-04 09:45:00,206.94,207.4,206.87,207.31,40669.0,199.6218,200.0655,199.5543,199.9787,40669.0
2022-10-04 09:50:00,207.32,207.34,207.08,207.22,31383.0,199.9884,200.0077,199.7568,199.8919,31383.0
2022-10-04 09:55:00,207.2,207.67,207.12,207.65,39704.0,199.8726,200.326,199.7954,200.3067,39704.0
2022-10-04 10:00:00,207.72,208.29,207.71,208.18,146162.0,200.3742,200.9241,200.3646,200.8179,146162.0
2022-10-04 10:05:00,208.14,208.16,207.73,207.97,56078.0,200.7794,200.7987,200.3839,200.6154,56078.0
2022-10-04 10:10:00,207.97,208.17,207.89,208.1,44138.0,200.6154,200.8083,200.5382,200.7408,44138.0
2022-10-04 10:15:00,208.09,208.18,208.04,208.04,6891.0,200.7311,200.8179,200.6829,200.6829,6891.0
2022-10-04 10:20:00,207.94,207.94,207.7,207.77,18588.0,200.5864,200.5864,200.3549,200.4224,18588.0
2022-10-04 10:25:00,207.75,208.02,207.73,207.74,9735.0,200.4032,200.6636,200.3839,200.3935,9735.0
2022-10-04 10:30:00,207.68,207.9,207.68,207.82,2935.0,200.3356,200.5479,200.3356,200.4707,2935.0
2022-10-04 10:35:00,208.07,208.11,207.96,208.01,4114.0,200.7118,200.7504,200.6057,200.654,4114.0
2022-10-04 10:40:00,208.05,208.3,207.91,208.03,18500.0,200.6925,200.9337,200.5575,200.6733,18500.0
2022-10-04 10:45:00,208.01,208.17,207.84,208.03,12696.0,200.654,200.8083,200.49,200.6733,12696.0
2022-10-04 10:50:00,208.08,208.1,207.7,208.09,29531.0,200.7215,200.7408,200.3549,200.7311,29531.0
2022-10-04 10:55:00,208.05,208.48,208.04,208.44,28350.0,200.6925,201.1073,200.6829,201.0688,28350.0
2022-10-04 11:00:00,208.43,208.5,208.22,208.27,5169.0,201.0591,201.1266,200.8565,200.9048,5169.0
2022-10-04 11:05:00,208.22,208.49,208.22,208.31,11315.0,200.8565,201.117,200.8565,200.9434,11315.0
2022-10-04 11:10:00,208.29,208.3,207.97,208.28,15705.0,200.9241,200.9337,200.6154,200.9144,15705.0
2022-10-04 11:15:00,208.27,208.44,208.27,208.36,15535.0,200.9048,201.0688,200.9048,200.9916,15535.0
2022-10-04 11:20:00,208.4,208.49,208.36,208.45,12696.0,201.0302,201.117,200.9916,201.0784,12696.0
2022-10-04 11:25:00,208.45,208.5,208.4,208.45,5909.0,201.0784,201.1266,201.0302,201.0784,5909.0
2022-10-04 11:30:00,208.46,208.66,208.03,208.2,33152.0,201.088,201.281,200.6733,200.8372,33152.0
2022-10-04 11:35:00,208.3,208.39,208.26,208.37,7610.0,200.9337,201.0205,200.8951,201.0012,7610.0
2022-10-04 11:40:00,208.39,208.45,208.09,208.2,11582.0,201.0205,201.0784,200.7311,200.8372,11582.0
2022-10-04 11:45:00,208.12,208.12,207.96,208.06,4162.0,200.7601,200.7601,200.6057,200.7022,4162.0
2022-10-04 11:50:00,208.08,208.23,208.07,208.12,8846.0,200.7215,200.8662,200.7118,200.7601,8846.0
2022-10-04 11:55:00,208.03,208.33,207.99,208.33,3611.0,200.6733,200.9626,200.6347,200.9626,3611.0
2022-10-04 12:00:00,208.36,208.36,208.29,208.36,5551.0,200.9916,200.9916,200.9241,200.9916,5551.0
2022-10-04 12:05:00,208.4,208.45,208.16,208.21,26699.0,201.0302,201.0784,200.7987,200.8469,26699.0
2022-10-04 12:10:00,208.2,208.37,208.14,208.31,4783.0,200.8372,201.0012,200.7794,200.9434,4783.0
2022-10-04 12:15:00,208.35,208.39,208.24,208.24,12866.0,200.9819,201.0205,200.8758,200.8758,12866.0
2022-10-04 12:20:00,208.25,208.31,208.11,208.18,12362.0,200.8855,200.9434,200.7504,200.8179,12362.0
2022-10-04 12:25:00,208.17,208.61,208.15,208.42,20909.0,200.8083,201.2327,200.789,201.0495,20909.0
2022-10-04 12:30:00,208.46,208.61,208.46,208.57,5600.0,201.088,201.2327,201.088,201.1942,5600.0
2022-10-04 12:35:00,208.56,208.57,208.46,208.54,17700.0,201.1845,201.1942,201.088,201.1652,17700.0
2022-10-04 12:40:00,208.45,208.46,208.23,208.27,10635.0,201.0784,201.088,200.8662,200.9048,10635.0
2022-10-04 12:45:00,208.2,208.2,207.85,207.85,5062.0,200.8372,200.8372,200.4996,200.4996,5062.0
2022-10-04 12:50:00,207.86,207.9,207.76,207.76,14333.0,200.5093,200.5479,200.4128,200.4128,14333.0
2022-10-04 12:55:00,207.69,207.89,207.69,207.86,4448.0,200.3453,200.5382,200.3453,200.5093,4448.0
2022-10-04 13:00:00,207.83,207.92,207.63,207.79,11455.0,200.4803,200.5671,200.2874,200.4417,11455.0
2022-10-04 13:05:00,207.69,207.74,207.42,207.49,53224.0,200.3453,200.3935,200.0848,200.1523,53224.0
2022-10-04 13:10:00,207.47,207.64,207.24,207.24,4160.0,200.1331,200.297,199.9112,199.9112,4160.0
2022-10-04 13:15:00,207.17,207.2,206.82,206.84,23717.0,199.8437,199.8726,199.506,199.5253,23717.0
2022-10-04 13:20:00,206.76,207.06,206.69,207.03,5986.0,199.4482,199.7376,199.3806,199.7086,5986.0
2022-10-04 13:25:00,207.04,207.39,207.04,207.39,4374.0,199.7183,200.0559,199.7183,200.0559,4374.0
2022-10-04 13:30:00,207.36,207.58,207.36,207.39,7753.0,200.0269,200.2392,200.0269,200.0559,7753.0
2022-10-04 13:35:00,207.48,207.48,207.29,207.4,5972.0,200.1427,200.1427,199.9594,200.0655,5972.0
2022-10-04 13:40:00,207.39,207.53,207.34,207.43,7159.0,200.0559,200.1909,200.0077,200.0945,7159.0
2022-10-04 13:45:00,207.51,207.74,207.46,207.67,18429.0,200.1716,200.3935,200.1234,200.326,18429.0
2022-10-04 13:50:00,207.66,208.06,207.66,207.93,7440.0,200.3163,200.7022,200.3163,200.5768,7440.0
2022-10-04 13:55:00,207.94,208.17,207.92,207.97,15591.0,200.5864,200.8083,200.5671,200.6154,15591.0
2022-10-04 14:00:00,207.95,208.11,207.92,207.96,9550.0,200.5961,200.7504,200.5671,200.6057,9550.0
2022-10-04 14:05:00,207.99,208.08,207.9,208.0,4603.0,200.6347,200.7215,200.5479,200.6443,4603.0
2022-10-04 14:10:00,208.05,208.06,207.86,207.86,6427.0,200.6925,200.7022,200.5093,200.5093,6427.0
2022-10-04 14:15:00,207.78,207.97,207.78,207.96,5507.0,200.4321,200.6154,200.4321,200.6057,5507.0
2022-10-04 14:20:00,207.84,207.96,207.77,207.96,4041.0,200.49,200.6057,200.4224,200.6057,4041.0
2022-10-04 14:25:00,207.97,207.99,207.6,207.6,4790.0,200.6154,200.6347,200.2585,200.2585,4790.0
2022-10-04 14:30:00,207.56,207.97,207.56,207.88,3114.0,200.2199,200.6154,200.2199,200.5286,3114.0
2022-10-04 14:35:00,207.81,207.85,207.65,207.77,5953.0,200.461,200.4996,200.3067,200.4224,5953.0
2022-10-04 14:40:00,207.74,207.88,207.74,207.88,5672.0,200.3935,200.5286,200.3935,200.5286,5672.0
2022-10-04 14:45:00,207.87,208.28,207.87,208.25,11805.0,200.5189,200.9144,200.5189,200.8855,11805.0
2022-10-04 14:50:00,208.29,208.45,208.29,208.36,8469.0,200.9241,201.0784,200.9241,200.9916,8469.0
2022-10-04 14:55:00,208.36,208.51,208.34,208.34,15046.0,200.9916,201.1363,200.9723,200.9723,15046.0
2022-10-04 15:00:00,208.33,208.41,208.11,208.21,12246.0,200.9626,201.0398,200.7504,200.8469,12246.0
2022-10-04 15:05:00,208.12,208.16,207.92,207.95,28109.0,200.7601,200.7987,200.5671,200.5961,28109.0
2022-10-04 15:10:00,207.84,207.86,207.49,207.83,32837.0,200.49,200.5093,200.1523,200.4803,32837.0
2022-10-04 15:15:00,207.83,208.04,207.82,207.87,9621.0,200.4803,200.6829,200.4707,200.5189,9621.0
2022-10-04 15:20:00,207.88,208.01,207.71,207.99,16932.0,200.5286,200.654,200.3646,200.6347,16932.0
2022-10-04 15:25:00,207.95,208.22,207.91,208.12,16775.0,200.5961,200.8565,200.5575,200.7601,16775.0
2022-10-04 15:30:00,208.03,208.04,207.84,207.89,26227.0,200.6733,200.6829,200.49,200.5382,26227.0
2022-10-04 15:35:00,207.94,208.48,207.87,208.36,51274.0,200.5864,201.1073,200.5189,200.9916,51274.0
2022-10-04 15:40:00,208.34,208.35,208.11,208.18,27441.0,200.9723,200.9819,200.7504,200.8179,27441.0
2022-10-04 15:45:00,208.18,208.34,208.1,208.22,34859.0,200.8179,200.9723,200.7408,200.8565,34859.0
2022-10-04 15:50:00,208.24,208.65,208.24,208.65,22536.0,200.8758,201.2713,200.8758,201.2713,22536.0
2022-10-04 15:55:00,208.68,208.83,208.39,208.83,95593.0,201.3003,201.445,201.0205,201.445,95593.0
2022-10-05 09:30:00,206.37,206.91,206.0,206.91,21810.0,199.072,199.5929,198.715,199.5929,21810.0
2022-10-05 09:35:00,207.13,207.25,206.59,206.6,8259.0,199.8051,199.9208,199.2842,199.2938,8259.0
2022-10-05 09:40:00,206.71,206.78,206.33,206.42,4726.0,199.3999,199.4675,199.0334,199.1202,4726.0
2022-10-05 09:45:00,206.37,206.96,206.31,206.89,5959.0,199.072,199.6411,199.0141,199.5736,5959.0
2022-10-05 09:50:00,206.69,206.93,206.49,206.57,6898.0,199.3806,199.6122,199.1877,199.2649,6898.0
2022-10-05 09:55:00,206.87,206.87,206.71,206.76,1435.0,199.5543,199.5543,199.3999,199.4482,1435.0
2022-10-05 10:00:00,206.72,206.76,205.68,205.77,22415.0,199.4096,199.4482,198.4064,198.4932,22415.0
2022-10-05 10:05:00,205.67,205.77,205.5,205.5,2100.0,198.3967,198.4932,198.2327,198.2327,2100.0
2022-10-05 10:10:00,205.54,205.9,205.48,205.62,3326.0,198.2713,198.6186,198.2134,198.3485,3326.0
2022-10-05 10:15:00,205.52,205.52,205.24,205.24,4473.0,198.252,198.252,197.9819,197.9819,4473.0
2022-10-05 10:20:00,205.48,205.59,205.24,205.25,8341.0,198.2134,198.3195,197.9819,197.9916,8341.0
2022-10-05 10:25:00,205.15,205.38,205.15,205.18,4651.0,197.8951,198.117,197.8951,197.924,4651.0
2022-10-05 10:30:00,205.16,205.26,204.86,204.95,6499.0,197.9047,198.0012,197.6154,197.7022,6499.0
2022-10-05 10:35:00,204.95,205.36,204.94,205.34,7627.0,197.7022,198.0977,197.6925,198.0784,7627.0
2022-10-05 10:40:00,205.32,205.54,205.23,205.34,2400.0,198.0591,198.2713,197.9723,198.0784,2400.0
2022-10-05 10:45:00,205.53,205.53,205.35,205.35,858.0,198.2617,198.2617,198.088,198.088,858.0
2022-10-05 10:50:00,205.21,205.38,205.08,205.37,7166.0,197.953,198.117,197.8276,198.1073,7166.0
2022-10-05 10:55:00,205.37,205.37,205.02,205.07,2498.0,198.1073,198.1073,197.7697,197.8179,2498.0
2022-10-05 11:00:00,205.04,205.52,205.04,205.52,2925.0,197.789,198.252,197.789,198.252,2925.0
2022-10-05 11:05:00,205.33,205.34,205.25,205.29,2942.0,198.0687,198.0784,197.9916,198.0302,2942.0
2022-10-05 11:10:00,205.32,205.52,205.2,205.52,8843.0,198.0591,198.252,197.9433,198.252,8843.0
2022-10-05 11:15:00,205.44,205.74,205.39,205.72,6712.0,198.1748,198.4642,198.1266,198.4449,6712.0
2022-10-05 11:20:00,205.74,205.84,205.62,205.84,141609.0,198.4642,198.5607,198.3485,198.5607,141609.0
2022-10-05 11:25:00,205.84,205.89,205.7,205.75,2274.0,198.5607,198.6089,198.4257,198.4739,2274.0
2022-10-05 11:30:00,205.74,205.77,205.67,205.77,976.0,198.4642,198.4932,198.3967,198.4932,976.0
2022-10-05 11:35:00,205.8,206.19,205.79,206.19,3956.0,198.5221,198.8983,198.5125,198.8983,3956.0
2022-10-05 11:40:00,206.2,206.2,206.05,206.08,1443.0,198.908,198.908,198.7633,198.7922,1443.0
2022-10-05 11:45:00,206.02,206.13,205.85,205.89,13866.0,198.7343,198.8404,198.5703,198.6089,13866.0
2022-10-05 11:50:00,205.89,206.09,205.8,206.03,12200.0,198.6089,198.8019,198.5221,198.744,12200.0
2022-10-05 11:55:00,206.07,206.15,205.99,206.02,2656.0,198.7826,198.8597,198.7054,198.7343,2656.0
2022-10-05 12:00:00,205.97,205.97,205.71,205.74,54657.0,198.6861,198.6861,198.4353,198.4642,54657.0
2022-10-05 12:05:00,205.96,206.62,205.93,206.53,9469.0,198.6765,199.3131,198.6475,199.2263,9469.0
2022-10-05 12:10:00,206.53,207.0,206.53,206.86,15866.0,199.2263,199.6797,199.2263,199.5446,15866.0
2022-10-05 12:15:00,206.83,207.25,206.83,207.09,4019.0,199.5157,199.9208,199.5157,199.7665,4019.0
2022-10-05 12:20:00,207.02,207.02,206.9,207.0,1263.0,199.699,199.699,199.5832,199.6797,1263.0
2022-10-05 12:25:00,206.88,206.9,206.8,206.87,1050.0,199.5639,199.5832,199.4868,199.5543,1050.0
2022-10-05 12:30:00,206.87,206.92,206.76,206.76,1358.0,199.5543,199.6025,199.4482,199.4482,1358.0
2022-10-05 12:35:00,206.75,206.89,206.75,206.89,300.0,199.4385,199.5736,199.4385,199.5736,300.0
2022-10-05 12:40:00,206.87,207.02,206.77,207.01,32720.0,199.5543,199.699,199.4578,199.6893,32720.0
2022-10-05 12:45:00,206.97,207.53,206.97,207.53,7488.0,199.6507,200.1909,199.6507,200.1909,7488.0
2022-10-05 12:50:00,207.7,207.7,207.5,207.58,11334.0,200.3549,200.3549,200.162,200.2392,11334.0
2022-10-05 12:55:00,207.55,207.6,207.31,207.35,24082.0,200.2102,200.2585,199.9787,200.0173,24082.0
2022-10-05 13:00:00,207.29,207.47,207.24,207.46,10471.0,199.9594,200.1331,199.9112,200.1234,10471.0
2022-10-05 13:05:00,207.67,207.83,207.64,207.66,3440.0,200.326,200.4803,200.297,200.3163,3440.0
2022-10-05 13:10:00,207.68,207.84,207.68,207.84,1429.0,200.3356,200.49,200.3356,200.49,1429.0
2022-10-05 13:15:00,207.93,208.24,207.91,208.24,23051.0,200.5768,200.8758,200.5575,200.8758,23051.0
2022-10-05 13:20:00,208.27,208.56,208.2,208.2,18699.0,200.9048,201.1845,200.8372,200.8372,18699.0
2022-10-05 13:25:00,208.21,208.24,208.04,208.1,2945.0,200.8469,200.8758,200.6829,200.7408,2945.0
2022-10-05 13:30:00,208.12,208.16,207.87,207.87,13813.0,200.7601,200.7987,200.5189,200.5189,13813.0
2022-10-05 13:35:00,207.88,208.06,207.81,208.06,17469.0,200.5286,200.7022,200.461,200.7022,17469.0
2022-10-05 13:40:00,208.03,208.04,207.82,208.02,27722.0,200.6733,200.6829,200.4707,200.6636,27722.0
2022-10-05 13:45:00,208.0,208.27,207.93,208.19,7561.0,200.6443,200.9048,200.5768,200.8276,7561.0
2022-10-05 13:50:00,208.2,208.23,207.88,207.96,35446.0,200.8372,200.8662,200.5286,200.6057,35446.0
2022-10-05 13:55:00,207.95,208.04,207.64,207.69,10301.0,200.5961,200.6829,200.297,200.3453,10301.0
2022-10-05 14:00:00,207.72,207.95,207.62,207.9,10849.0,200.3742,200.5961,200.2778,200.5479,10849.0
2022-10-05 14:05:00,208.05,208.06,207.84,207.87,10411.0,200.6925,200.7022,200.49,200.5189,10411.0
2022-10-05 14:10:00,207.85,208.19,207.85,208.1,30980.0,200.4996,200.8276,200.4996,200.7408,30980.0
2022-10-05 14:15:00,208.06,208.39,207.98,208.38,30312.0,200.7022,201.0205,200.625,201.0109,30312.0
2022-10-05 14:20:00,208.16,208.32,208.16,208.3,3167.0,200.7987,200.953,200.7987,200.9337,3167.0
2022-10-05 14:25:00,208.27,208.33,207.99,208.29,4386.0,200.9048,200.9626,200.6347,200.9241,4386.0
2022-10-05 14:30:00,208.3,208.34,208.03,208.05,71944.0,200.9337,200.9723,200.6733,200.6925,71944.0
2022-10-05 14:35:00,208.06,208.45,208.06,208.36,51826.0,200.7022,201.0784,200.7022,200.9916,51826.0
2022-10-05 14:40:00,208.35,208.42,208.25,208.38,33858.0,200.9819,201.0495,200.8855,201.0109,33858.0
2022-10-05 14:45:00,208.38,208.56,208.32,208.35,11559.0,201.0109,201.1845,200.953,200.9819,11559.0
2022-10-05 14:50:00,208.36,208.61,208.28,208.46,10881.0,200.9916,201.2327,200.9144,201.088,10881.0
2022-10-05 14:55:00,208.47,208.69,208.45,208.67,7323.0,201.0977,201.3099,201.0784,201.2906,7323.0
2022-10-05 15:00:00,208.7,209.12,208.7,209.06,16564.0,201.3196,201.7247,201.3196,201.6668,16564.0
2022-10-05 15:05:00,208.95,209.02,208.83,208.99,2004.0,201.5607,201.6282,201.445,201.5993,2004.0
2022-10-05 15:10:00,208.97,209.33,208.89,209.33,5005.0,201.58,201.9273,201.5028,201.9273,5005.0
2022-10-05 15:15:00,209.3,209.64,209.3,209.47,12185.0,201.8983,202.2263,201.8983,202.0623,12185.0
2022-10-05 15:20:00,209.49,209.49,209.25,209.36,3460.0,202.0816,202.0816,201.8501,201.9562,3460.0
2022-10-05 15:25:00,209.37,209.37,209.09,209.13,4290.0,201.9659,201.9659,201.6958,201.7344,4290.0
2022-10-05 15:30:00,209.13,209.31,209.11,209.14,14310.0,201.7344,201.908,201.7151,201.744,14310.0
2022-10-05 15:35:00,209.13,209.3,208.99,209.06,9500.0,201.7344,201.8983,201.5993,201.6668,9500.0
2022-10-05 15:40:00,209.0,209.13,208.91,209.12,12898.0,201.609,201.7344,201.5221,201.7247,12898.0
2022-10-05 15:45:00,209.06,209.14,208.83,208.85,14768.0,201.6668,201.744,201.445,201.4643,14768.0
2022-10-05 15:50:00,208.8,208.8,208.1,208.17,30086.0,201.416,201.416,200.7408,200.8083,30086.0
2022-10-05 15:55:00,208.24,208.48,208.05,208.39,41741.0,200.8758,201.1073,200.6925,201.0205,41741.0
2022-10-06 09:30:00,207.6,208.34,207.46,208.34,21321.0,200.2585,200.9723,200.1234,200.9723,21321.0
2022-10-06 09:35:00,208.22,208.73,208.06,208.73,7869.0,200.8565,201.3485,200.7022,201.3485,7869.0
2022-10-06 09:40:00,208.75,209.33,208.74,209.07,9799.0,201.3678,201.9273,201.3581,201.6765,9799.0
2022-10-06 09:45:00,209.0,209.03,208.37,208.47,10139.0,201.609,201.6379,201.0012,201.0977,10139.0
2022-10-06 09:50:00,208.47,209.04,208.44,208.88,24748.0,201.0977,201.6475,201.0688,201.4932,24748.0
2022-10-06 09:55:00,208.78,208.79,207.86,207.98,8420.0,201.3967,201.4064,200.5093,200.625,8420.0
2022-10-06 10:00:00,207.77,207.8,207.12,207.39,38402.0,200.4224,200.4514,199.7954,200.0559,38402.0
2022-10-06 10:05:00,207.04,207.29,206.91,207.14,13368.0,199.7183,199.9594,199.5929,199.8147,13368.0
2022-10-06 10:10:00,207.03,207.03,206.55,206.84,14575.0,199.7086,199.7086,199.2456,199.5253,14575.0
2022-10-06 10:15:00,206.83,207.3,206.81,207.04,9310.0,199.5157,199.9691,199.4964,199.7183,9310.0
2022-10-06 10:20:00,207.07,207.09,206.75,206.98,7215.0,199.7472,199.7665,199.4385,199.6604,7215.0
2022-10-06 10:25:00,206.87,207.1,206.44,206.46,20163.0,199.5543,199.7761,199.1395,199.1588,20163.0
2022-10-06 10:30:00,206.4,206.77,206.35,206.4,13073.0,199.1009,199.4578,199.0527,199.1009,13073.0
2022-10-06 10:35:00,206.38,206.87,206.32,206.8,7794.0,199.0816,199.5543,199.0237,199.4868,7794.0
2022-10-06 10:40:00,206.76,207.18,206.76,207.12,12353.0,199.4482,199.8533,199.4482,199.7954,12353.0
2022-10-06 10:45:00,206.87,207.64,206.87,207.61,12478.0,199.5543,200.297,199.5543,200.2681,12478.0
2022-10-06 10:50:00,207.61,207.73,207.49,207.67,12945.0,200.2681,200.3839,200.1523,200.326,12945.0
2022-10-06 10:55:00,207.62,208.03,207.53,208.01,11195.0,200.2778,200.6733,200.1909,200.654,11195.0
2022-10-06 11:00:00,208.05,208.05,207.29,207.39,28221.0,200.6925,200.6925,199.9594,200.0559,28221.0
2022-10-06 11:05:00,207.46,207.77,207.41,207.53,10672.0,200.1234,200.4224,200.0752,200.1909,10672.0
2022-10-06 11:10:00,207.56,207.56,207.2,207.2,10093.0,200.2199,200.2199,199.8726,199.8726,10093.0
2022-10-06 11:15:00,207.26,208.02,207.23,207.94,20000.0,199.9305,200.6636,199.9015,200.5864,20000.0
2022-10-06 11:20:00,207.9,208.21,207.89,208.1,22900.0,200.5479,200.8469,200.5382,200.7408,22900.0
2022-10-06 11:25:00,208.12,208.12,207.84,208.0,14869.0,200.7601,200.7601,200.49,200.6443,14869.0
2022-10-06 11:30:00,207.97,207.97,207.7,207.79,14062.0,200.6154,200.6154,200.3549,200.4417,14062.0
2022-10-06 11:35:00,207.93,208.05,207.57,207.61,11673.0,200.5768,200.6925,200.2295,200.2681,11673.0
2022-10-06 11:40:00,207.55,207.79,207.49,207.59,22379.0,200.2102,200.4417,200.1523,200.2488,22379.0
2022-10-06 11:45:00,207.66,208.01,207.66,208.01,14445.0,200.3163,200.654,200.3163,200.654,14445.0
2022-10-06 11:50:00,207.89,208.3,207.84,208.0,18100.0,200.5382,200.9337,200.49,200.6443,18100.0
2022-10-06 11:55:00,208.01,208.06,207.03,207.08,33698.0,200.654,200.7022,199.7086,199.7568,33698.0
2022-10-06 12:00:00,207.0,207.17,206.83,206.83,6929.0,199.6797,199.8437,199.5157,199.5157,6929.0
2022-10-06 12:05:00,206.98,206.99,206.85,206.88,19140.0,199.6604,199.67,199.535,199.5639,19140.0
2022-10-06 12:10:00,206.97,207.01,206.74,206.77,7336.0,199.6507,199.6893,199.4289,199.4578,7336.0
2022-10-06 12:15:00,206.87,206.95,206.71,206.91,3896.0,199.5543,199.6314,199.3999,199.5929,3896.0
2022-10-06 12:20:00,207.06,207.29,206.9,207.21,7910.0,199.7376,199.9594,199.5832,199.8823,7910.0
2022-10-06 12:25:00,207.26,207.43,207.26,207.39,3537.0,199.9305,200.0945,199.9305,200.0559,3537.0
2022-10-06 12:30:00,207.3,207.42,207.16,207.42,2521.0,199.9691,200.0848,199.834,200.0848,2521.0
2022-10-06 12:35:00,207.36,207.54,207.36,207.54,2675.0,200.0269,200.2006,200.0269,200.2006,2675.0
2022-10-06 12:40:00,207.48,207.79,207.41,207.79,15925.0,200.1427,200.4417,200.0752,200.4417,15925.0
2022-10-06 12:45:00,207.74,207.96,207.65,207.77,26281.0,200.3935,200.6057,200.3067,200.4224,26281.0
2022-10-06 12:50:00,207.81,207.81,207.6,207.63,13956.0,200.461,200.461,200.2585,200.2874,13956.0
2022-10-06 12:55:00,207.64,207.7,207.5,207.51,20243.0,200.297,200.3549,200.162,200.1716,20243.0
2022-10-06 13:00:00,207.59,207.59,207.29,207.37,44011.0,200.2488,200.2488,199.9594,200.0366,44011.0
2022-10-06 13:05:00,207.45,207.47,207.14,207.2,20801.0,200.1138,200.1331,199.8147,199.8726,20801.0
2022-10-06 13:10:00,207.15,207.62,207.13,207.61,13746.0,199.8244,200.2778,199.8051,200.2681,13746.0
2022-10-06 13:15:00,207.62,207.75,207.48,207.57,9939.0,200.2778,200.4032,200.1427,200.2295,9939.0
2022-10-06 13:20:00,207.62,207.81,207.53,207.59,18092.0,200.2778,200.461,200.1909,200.2488,18092.0
2022-10-06 13:25:00,207.57,207.75,207.44,207.71,18003.0,200.2295,200.4032,200.1041,200.3646,18003.0
2022-10-06 13:30:00,207.69,207.69,207.24,207.33,9621.0,200.3453,200.3453,199.9112,199.998,9621.0
2022-10-06 13:35:00,207.36,207.37,207.16,207.2,5682.0,200.0269,200.0366,199.834,199.8726,5682.0
2022-10-06 13:40:00,207.18,207.48,207.17,207.48,4006.0,199.8533,200.1427,199.8437,200.1427,4006.0
2022-10-06 13:45:00,207.5,207.59,207.44,207.59,11932.0,200.162,200.2488,200.1041,200.2488,11932.0
2022-10-06 13:50:00,207.58,207.6,207.39,207.52,10178.0,200.2392,200.2585,200.0559,200.1813,10178.0
2022-10-06 13:55:00,207.49,207.68,207.49,207.49,9465.0,200.1523,200.3356,200.1523,200.1523,9465.0
2022-10-06 14:00:00,207.54,207.54,207.11,207.11,15442.0,200.2006,200.2006,199.7858,199.7858,15442.0
2022-10-06 14:05:00,207.13,207.13,206.92,207.03,13222.0,199.8051,199.8051,199.6025,199.7086,13222.0
2022-10-06 14:10:00,207.02,207.12,206.93,207.05,6253.0,199.699,199.7954,199.6122,199.7279,6253.0
2022-10-06 14:15:00,207.07,207.07,206.77,206.82,11820.0,199.7472,199.7472,199.4578,199.506,11820.0
2022-10-06 14:20:00,206.83,207.06,206.82,207.0,18841.0,199.5157,199.7376,199.506,199.6797,18841.0
2022-10-06 14:25:00,206.99,207.14,206.91,206.94,10292.0,199.67,199.8147,199.5929,199.6218,10292.0
2022-10-06 14:30:00,206.99,207.24,206.76,206.79,18372.0,199.67,199.9112,199.4482,199.4771,18372.0
2022-10-06 14:35:00,206.82,207.1,206.82,206.86,7851.0,199.506,199.7761,199.506,199.5446,7851.0
2022-10-06 14:40:00,206.87,207.0,206.74,206.74,93334.0,199.5543,199.6797,199.4289,199.4289,93334.0
2022-10-06 14:45:00,206.72,206.72,206.3,206.31,20672.0,199.4096,199.4096,199.0044,199.0141,20672.0
2022-10-06 14:50:00,206.29,206.37,206.06,206.37,18754.0,198.9948,199.072,198.7729,199.072,18754.0
2022-10-06 14:55:00,206.32,206.63,206.32,206.42,8867.0,199.0237,199.3228,199.0237,199.1202,8867.0
2022-10-06 15:00:00,206.4,206.47,206.17,206.43,23749.0,199.1009,199.1684,198.879,199.1298,23749.0
2022-10-06 15:05:00,206.41,206.41,206.19,206.33,9779.0,199.1105,199.1105,198.8983,199.0334,9779.0
2022-10-06 15:10:00,206.38,206.49,206.03,206.48,23069.0,199.0816,199.1877,198.744,199.1781,23069.0
2022-10-06 15:15:00,206.48,206.57,206.26,206.44,17826.0,199.1781,199.2649,198.9658,199.1395,17826.0
2022-10-06 15:20:00,206.41,206.9,206.38,206.62,23052.0,199.1105,199.5832,199.0816,199.3131,23052.0
2022-10-06 15:25:00,206.69,206.98,206.61,206.98,19947.0,199.3806,199.6604,199.3035,199.6604,19947.0
2022-10-06 15:30:00,207.02,207.05,206.71,206.77,32010.0,199.699,199.7279,199.3999,199.4578,32010.0
2022-10-06 15:35:00,206.79,206.84,206.62,206.68,18572.0,199.4771,199.5253,199.3131,199.371,18572.0
2022-10-06 15:40:00,206.64,206.79,206.53,206.7,31715.0,199.3324,199.4771,199.2263,199.3903,31715.0
2022-10-06 15:45:00,206.67,206.89,206.43,206.48,51872.0,199.3613,199.5736,199.1298,199.1781,51872.0
2022-10-06 15:50:00,206.47,206.73,206.33,206.56,28704.0,199.1684,199.4192,199.0334,199.2552,28704.0
2022-10-06 15:55:00,206.65,206.79,206.18,206.36,98855.0,199.3421,199.4771,198.8887,199.0623,98855.0
2022-10-07 09:30:00,204.1,204.1,203.22,203.66,108148.0,196.8822,196.8822,196.0334,196.4578,108148.0
2022-10-07 09:35:00,203.54,203.74,203.25,203.62,12828.0,196.342,196.535,196.0623,196.4192,12828.0
2022-10-07 09:40:00,203.76,203.84,202.7,202.7,18972.0,196.5543,196.6314,195.5317,195.5317,18972.0
2022-10-07 09:45:00,202.66,202.88,202.38,202.41,18757.0,195.4932,195.7054,195.2231,195.252,18757.0
2022-10-07 09:50:00,202.41,202.57,202.18,202.29,17641.0,195.252,195.4063,195.0301,195.1362,17641.0
2022-10-07 09:55:00,202.23,202.32,201.83,201.99,21888.0,195.0784,195.1652,194.6925,194.8469,21888.0
2022-10-07 10:00:00,201.96,202.1,201.54,201.63,28190.0,194.8179,194.953,194.4128,194.4996,28190.0
2022-10-07 10:05:00,201.63,202.04,201.58,201.99,4932.0,194.4996,194.8951,194.4514,194.8469,4932.0
2022-10-07 10:10:00,201.91,202.21,201.89,202.0,16184.0,194.7697,195.0591,194.7504,194.8565,16184.0
2022-10-07 10:15:00,202.03,202.39,201.97,202.39,13309.0,194.8854,195.2327,194.8276,195.2327,13309.0
2022-10-07 10:20:00,202.41,202.72,202.33,202.49,5212.0,195.252,195.551,195.1748,195.3292,5212.0
2022-10-07 10:25:00,202.54,202.62,202.34,202.35,6654.0,195.3774,195.4546,195.1845,195.1941,6654.0
2022-10-07 10:30:00,202.43,202.45,202.19,202.19,2212.0,195.2713,195.2906,195.0398,195.0398,2212.0
2022-10-07 10:35:00,202.21,202.23,202.02,202.05,2194.0,195.0591,195.0784,194.8758,194.9047,2194.0
2022-10-07 10:40:00,202.29,202.55,202.28,202.51,2313.0,195.1362,195.387,195.1266,195.3485,2313.0
2022-10-07 10:45:00,202.52,202.86,202.51,202.76,4856.0,195.3581,195.6861,195.3485,195.5896,4856.0
2022-10-07 10:50:00,202.72,202.72,202.32,202.66,6673.0,195.551,195.551,195.1652,195.4932,6673.0
2022-10-07 10:55:00,202.65,202.82,202.52,202.52,2296.0,195.4835,195.6475,195.3581,195.3581,2296.0
2022-10-07 11:00:00,202.52,202.84,202.51,202.82,12846.0,195.3581,195.6668,195.3485,195.6475,12846.0
2022-10-07 11:05:00,202.58,202.63,202.29,202.38,6900.0,195.416,195.4642,195.1362,195.2231,6900.0
2022-10-07 11:10:00,202.45,202.46,202.18,202.25,1721.0,195.2906,195.3002,195.0301,195.0977,1721.0
2022-10-07 11:15:00,202.21,202.31,201.9,201.9,14325.0,195.0591,195.1555,194.76,194.76,14325.0
2022-10-07 11:20:00,201.88,202.03,201.73,201.95,12642.0,194.7407,194.8854,194.596,194.8083,12642.0
2022-10-07 11:25:00,201.95,202.17,201.9,202.1,14663.0,194.8083,195.0205,194.76,194.953,14663.0
2022-10-07 11:30:00,202.27,202.27,201.91,201.92,974.0,195.1169,195.1169,194.7697,194.7793,974.0
2022-10-07 11:35:00,201.91,202.15,201.91,202.12,1726.0,194.7697,195.0012,194.7697,194.9723,1726.0
2022-10-07 11:40:00,201.97,202.08,201.69,201.86,21270.0,194.8276,194.9337,194.5575,194.7214,21270.0
2022-10-07 11:45:00,201.75,201.88,201.65,201.71,20125.0,194.6153,194.7407,194.5189,194.5768,20125.0
2022-10-07 11:50:00,201.64,201.92,201.61,201.71,4860.0,194.5092,194.7793,194.4803,194.5768,4860.0
2022-10-07 11:55:00,201.67,201.88,201.66,201.84,8133.0,194.5382,194.7407,194.5285,194.7022,8133.0
2022-10-07 12:00:00,201.82,201.92,201.71,201.92,72632.0,194.6829,194.7793,194.5768,194.7793,72632.0
2022-10-07 12:05:00,201.91,201.98,201.81,201.84,6466.0,194.7697,194.8372,194.6732,194.7022,6466.0
2022-10-07 12:10:00,201.93,202.09,201.81,201.81,6240.0,194.789,194.9433,194.6732,194.6732,6240.0
2022-10-07 12:15:00,201.8,201.89,201.74,201.74,3262.0,194.6636,194.7504,194.6057,194.6057,3262.0
2022-10-07 12:20:00,201.78,201.78,201.27,201.28,28486.0,194.6443,194.6443,194.1523,194.162,28486.0
2022-10-07 12:25:00,201.29,201.4,201.24,201.29,6889.0,194.1716,194.2777,194.1234,194.1716,6889.0
2022-10-07 12:30:00,201.25,201.25,201.06,201.11,5662.0,194.133,194.133,193.9497,193.998,5662.0
2022-10-07 12:35:00,201.13,201.2,201.06,201.18,5726.0,194.0173,194.0848,193.9497,194.0655,5726.0
2022-10-07 12:40:00,201.18,201.18,200.97,200.98,10209.0,194.0655,194.0655,193.8629,193.8726,10209.0
2022-10-07 12:45:00,200.97,200.98,200.85,200.88,4465.0,193.8629,193.8726,193.7472,193.7761,4465.0
2022-10-07 12:50:00,200.78,200.95,200.78,200.85,4823.0,193.6796,193.8436,193.6796,193.7472,4823.0
2022-10-07 12:55:00,200.92,201.03,200.9,200.96,4649.0,193.8147,193.9208,193.7954,193.8533,4649.0
2022-10-07 13:00:00,200.87,200.88,200.66,200.77,4698.0,193.7665,193.7761,193.5639,193.67,4698.0
2022-10-07 13:05:00,200.81,200.83,200.6,200.64,5717.0,193.7086,193.7279,193.506,193.5446,5717.0
2022-10-07 13:10:00,200.69,200.98,200.63,200.98,8425.0,193.5928,193.8726,193.5349,193.8726,8425.0
2022-10-07 13:15:00,200.97,201.23,200.93,201.13,4389.0,193.8629,194.1137,193.8243,194.0173,4389.0
2022-10-07 13:20:00,201.08,201.08,200.99,201.0,719.0,193.969,193.969,193.8822,193.8919,719.0
2022-10-07 13:25:00,201.03,201.2,200.96,201.15,4485.0,193.9208,194.0848,193.8533,194.0366,4485.0
2022-10-07 13:30:00,200.97,201.04,200.82,200.89,32885.0,193.8629,193.9304,193.7182,193.7858,32885.0
2022-10-07 13:35:00,200.88,201.04,200.88,200.95,11803.0,193.7761,193.9304,193.7761,193.8436,11803.0
2022-10-07 13:40:00,200.95,201.27,200.95,201.13,14195.0,193.8436,194.1523,193.8436,194.0173,14195.0
2022-10-07 13:45:00,201.15,201.22,201.0,201.0,6937.0,194.0366,194.1041,193.8919,193.8919,6937.0
2022-10-07 13:50:00,201.02,201.02,200.83,200.86,1051.0,193.9112,193.9112,193.7279,193.7568,1051.0
2022-10-07 13:55:00,200.9,200.96,200.7,200.78,6484.0,193.7954,193.8533,193.6025,193.6796,6484.0
2022-10-07 14:00:00,200.75,200.89,200.68,200.85,7418.0,193.6507,193.7858,193.5832,193.7472,7418.0
2022-10-07 14:05:00,200.84,200.96,200.8,200.81,3112.0,193.7375,193.8533,193.6989,193.7086,3112.0
2022-10-07 14:10:00,200.77,200.88,200.56,200.83,23684.0,193.67,193.7761,193.4674,193.7279,23684.0
2022-10-07 14:15:00,200.91,200.95,200.7,200.7,5658.0,193.805,193.8436,193.6025,193.6025,5658.0
2022-10-07 14:20:00,200.68,200.75,200.43,200.46,8430.0,193.5832,193.6507,193.342,193.371,8430.0
2022-10-07 14:25:00,200.46,200.57,200.36,200.37,15178.0,193.371,193.4771,193.2745,193.2841,15178.0
2022-10-07 14:30:00,200.34,200.38,200.22,200.38,3336.0,193.2552,193.2938,193.1394,193.2938,3336.0
2022-10-07 14:35:00,200.42,200.62,200.4,200.44,76490.0,193.3324,193.5253,193.3131,193.3517,76490.0
2022-10-07 14:40:00,200.52,200.58,200.29,200.29,3203.0,193.4288,193.4867,193.207,193.207,3203.0
2022-10-07 14:45:00,200.28,200.36,200.17,200.36,20407.0,193.1973,193.2745,193.0912,193.2745,20407.0
2022-10-07 14:50:00,200.4,200.45,200.33,200.39,12007.0,193.3131,193.3613,193.2456,193.3034,12007.0
2022-10-07 14:55:00,200.38,200.49,200.34,200.44,8096.0,193.2938,193.3999,193.2552,193.3517,8096.0
2022-10-07 15:00:00,200.42,200.83,200.42,200.79,7137.0,193.3324,193.7279,193.3324,193.6893,7137.0
2022-10-07 15:05:00,200.81,200.81,200.48,200.49,6639.0,193.7086,193.7086,193.3903,193.3999,6639.0
2022-10-07 15:10:00,200.5,200.64,200.26,200.28,29175.0,193.4095,193.5446,193.178,193.1973,29175.0
2022-10-07 15:15:00,200.31,200.35,200.06,200.07,12102.0,193.2263,193.2648,192.9851,192.9947,12102.0
2022-10-07 15:20:00,200.09,200.19,199.91,199.97,10525.0,193.014,193.1105,192.8404,192.8983,10525.0
2022-10-07 15:25:00,200.0,200.01,199.62,199.77,12598.0,192.9272,192.9369,192.5607,192.7054,12598.0
2022-10-07 15:30:00,199.76,199.76,199.44,199.52,15521.0,192.6957,192.6957,192.387,192.4642,15521.0
2022-10-07 15:35:00,199.52,200.04,199.45,200.04,25152.0,192.4642,192.9658,192.3967,192.9658,25152.0
2022-10-07 15:40:00,200.13,200.47,200.02,200.33,27891.0,193.0526,193.3806,192.9465,193.2456,27891.0
2022-10-07 15:45:00,200.29,200.33,200.01,200.08,34730.0,193.207,193.2456,192.9369,193.0044,34730.0
2022-10-07 15:50:00,200.12,200.68,200.12,200.38,39020.0,193.043,193.5832,193.043,193.2938,39020.0
2022-10-07 15:55:00,200.4,200.68,200.18,200.45,58250.0,193.3131,193.5832,193.1009,193.3613,58250.0
2022-10-10 09:30:00,201.11,201.22,200.7,200.7,15321.0,193.998,194.1041,193.6025,193.6025,15321.0
2022-10-10 09:35:00,200.82,200.82,200.21,200.38,5827.0,193.7182,193.7182,193.1298,193.2938,5827.0
2022-10-10 09:40:00,200.38,200.77,200.18,200.53,14827.0,193.2938,193.67,193.1009,193.4385,14827.0
2022-10-10 09:45:00,200.45,200.85,200.44,200.49,3053.0,193.3613,193.7472,193.3517,193.3999,3053.0
2022-10-10 09:50:00,200.47,200.68,199.84,199.84,5000.0,193.3806,193.5832,192.7729,192.7729,5000.0
2022-10-10 09:55:00,199.93,200.05,199.73,199.73,9828.0,192.8597,192.9755,192.6668,192.6668,9828.0
2022-10-10 10:00:00,199.74,199.9,199.49,199.49,3171.0,192.6764,192.8308,192.4353,192.4353,3171.0
2022-10-10 10:05:00,199.57,200.0,199.42,199.42,48210.0,192.5124,192.9272,192.3677,192.3677,48210.0
2022-10-10 10:10:00,199.57,199.7,199.51,199.57,2700.0,192.5124,192.6378,192.4546,192.5124,2700.0
2022-10-10 10:15:00,199.51,199.83,199.49,199.76,4250.0,192.4546,192.7632,192.4353,192.6957,4250.0
2022-10-10 10:20:00,199.77,199.93,199.77,199.83,3954.0,192.7054,192.8597,192.7054,192.7632,3954.0
2022-10-10 10:25:00,199.73,200.5,199.73,200.25,12990.0,192.6668,193.4095,192.6668,193.1684,12990.0
2022-10-10 10:30:00,200.24,200.35,199.55,199.72,34141.0,193.1587,193.2648,192.4931,192.6571,34141.0
2022-10-10 10:35:00,199.67,199.8,198.92,198.93,78097.0,192.6089,192.7343,191.8854,191.8951,78097.0
2022-10-10 10:40:00,198.92,199.05,198.85,198.99,21860.0,191.8854,192.0108,191.8179,191.9529,21860.0
2022-10-10 10:45:00,199.0,199.21,198.99,199.05,7170.0,191.9626,192.1652,191.9529,192.0108,7170.0
2022-10-10 10:50:00,199.02,199.13,198.7,198.7,6930.0,191.9819,192.088,191.6732,191.6732,6930.0
2022-10-10 10:55:00,198.64,198.94,198.61,198.93,14800.0,191.6153,191.9047,191.5864,191.8951,14800.0
2022-10-10 11:00:00,198.81,198.83,198.43,198.52,10488.0,191.7793,191.7986,191.4127,191.4996,10488.0
2022-10-10 11:05:00,198.54,198.71,198.54,198.6,3591.0,191.5189,191.6828,191.5189,191.5767,3591.0
2022-10-10 11:10:00,198.68,198.94,198.68,198.93,3950.0,191.6539,191.9047,191.6539,191.8951,3950.0
2022-10-10 11:15:00,198.88,198.99,198.78,198.82,5555.0,191.8468,191.9529,191.7504,191.789,5555.0
2022-10-10 11:20:00,198.72,199.35,198.72,199.34,4218.0,191.6925,192.3002,191.6925,192.2906,4218.0
2022-10-10 11:25:00,199.31,199.31,198.96,199.04,27078.0,192.2616,192.2616,191.924,192.0012,27078.0
2022-10-10 11:30:00,199.04,199.09,198.91,198.95,19707.0,192.0012,192.0494,191.8758,191.9144,19707.0
2022-10-10 11:35:00,199.15,199.15,198.94,198.95,400.0,192.1073,192.1073,191.9047,191.9144,400.0
2022-10-10 11:40:00,198.82,199.08,198.69,199.08,9717.0,191.789,192.0398,191.6636,192.0398,9717.0
2022-10-10 11:45:00,198.97,199.2,198.97,199.16,5744.0,191.9336,192.1555,191.9336,192.1169,5744.0
2022-10-10 11:50:00,199.51,199.63,199.41,199.49,9296.0,192.4546,192.5703,192.3581,192.4353,9296.0
2022-10-10 11:55:00,199.43,199.52,199.24,199.25,1769.0,192.3774,192.4642,192.1941,192.2037,1769.0
2022-10-10 12:00:00,199.21,199.22,199.16,199.18,1016.0,192.1652,192.1748,192.1169,192.1362,1016.0
2022-10-10 12:05:00,199.29,199.29,198.89,198.94,6197.0,192.2423,192.2423,191.8565,191.9047,6197.0
2022-10-10 12:10:00,198.91,198.98,198.83,198.85,2345.0,191.8758,191.9433,191.7986,191.8179,2345.0
2022-10-10 12:15:00,198.99,198.99,198.85,198.85,818.0,191.9529,191.9529,191.8179,191.8179,818.0
2022-10-10 12:20:00,198.78,198.78,198.39,198.39,2522.0,191.7504,191.7504,191.3742,191.3742,2522.0
2022-10-10 12:25:00,198.38,198.46,198.17,198.24,3987.0,191.3645,191.4417,191.1619,191.2295,3987.0
2022-10-10 12:30:00,198.26,198.37,198.13,198.18,2294.0,191.2488,191.3549,191.1234,191.1716,2294.0
2022-10-10 12:35:00,198.2,198.3,198.06,198.28,2553.0,191.1909,191.2873,191.0558,191.2681,2553.0
2022-10-10 12:40:00,198.36,198.36,198.22,198.22,1003.0,191.3452,191.3452,191.2102,191.2102,1003.0
2022-10-10 12:45:00,198.22,198.28,198.13,198.13,943.0,191.2102,191.2681,191.1234,191.1234,943.0
2022-10-10 12:50:00,198.14,198.14,197.91,197.96,5057.0,191.133,191.133,190.9111,190.9594,5057.0
2022-10-10 12:55:00,198.02,198.11,197.85,197.85,20553.0,191.0172,191.1041,190.8533,190.8533,20553.0
2022-10-10 13:00:00,197.83,197.83,197.6,197.61,7250.0,190.834,190.834,190.6121,190.6217,7250.0
2022-10-10 13:05:00,197.64,197.73,197.57,197.66,14135.0,190.6507,190.7375,190.5832,190.67,14135.0
2022-10-10 13:10:00,197.64,198.17,197.49,198.02,25226.0,190.6507,191.1619,190.506,191.0172,25226.0
2022-10-10 13:15:00,198.11,198.2,197.83,198.03,6416.0,191.1041,191.1909,190.834,191.0269,6416.0
2022-10-10 13:20:00,198.15,198.26,198.06,198.14,6584.0,191.1426,191.2488,191.0558,191.133,6584.0
2022-10-10 13:25:00,198.04,198.23,198.04,198.2,5466.0,191.0365,191.2198,191.0365,191.1909,5466.0
2022-10-10 13:30:00,198.25,198.66,198.25,198.47,5754.0,191.2391,191.6346,191.2391,191.4513,5754.0
2022-10-10 13:35:00,198.52,198.67,198.5,198.67,6497.0,191.4996,191.6443,191.4803,191.6443,6497.0
2022-10-10 13:40:00,198.69,198.73,198.62,198.64,6690.0,191.6636,191.7021,191.596,191.6153,6690.0
2022-10-10 13:45:00,198.49,199.84,198.49,199.68,18287.0,191.4706,192.7729,191.4706,192.6185,18287.0
2022-10-10 13:50:00,199.76,200.05,199.75,199.97,9484.0,192.6957,192.9755,192.6861,192.8983,9484.0
2022-10-10 13:55:00,199.94,199.96,199.57,199.57,11963.0,192.8693,192.8886,192.5124,192.5124,11963.0
2022-10-10 14:00:00,199.54,199.56,199.45,199.54,2802.0,192.4835,192.5028,192.3967,192.4835,2802.0
2022-10-10 14:05:00,199.45,199.45,199.21,199.24,8104.0,192.3967,192.3967,192.1652,192.1941,8104.0
2022-10-10 14:10:00,199.24,199.31,199.03,199.03,7169.0,192.1941,192.2616,191.9915,191.9915,7169.0
2022-10-10 14:15:00,199.01,199.09,198.95,198.97,3708.0,191.9722,192.0494,191.9144,191.9336,3708.0
2022-10-10 14:20:00,198.98,199.19,198.77,198.9,5094.0,191.9433,192.1459,191.7407,191.8661,5094.0
2022-10-10 14:25:00,198.85,199.17,198.85,199.13,5032.0,191.8179,192.1266,191.8179,192.088,5032.0
2022-10-10 14:30:00,198.97,199.54,198.96,199.44,10427.0,191.9336,192.4835,191.924,192.387,10427.0
2022-10-10 14:35:00,199.47,199.63,199.4,199.62,2762.0,192.416,192.5703,192.3484,192.5607,2762.0
2022-10-10 14:40:00,199.59,199.68,199.24,199.32,18792.0,192.5317,192.6185,192.1941,192.2713,18792.0
2022-10-10 14:45:00,199.21,199.27,199.03,199.1,13775.0,192.1652,192.223,191.9915,192.0591,13775.0
2022-10-10 14:50:00,199.11,199.34,199.06,199.23,7295.0,192.0687,192.2906,192.0205,192.1845,7295.0
2022-10-10 14:55:00,199.23,199.23,198.89,199.08,8188.0,192.1845,192.1845,191.8565,192.0398,8188.0
2022-10-10 15:00:00,199.07,199.33,198.86,198.92,13087.0,192.0301,192.2809,191.8275,191.8854,13087.0
2022-10-10 15:05:00,198.96,199.15,198.84,199.12,15469.0,191.924,192.1073,191.8082,192.0783,15469.0
2022-10-10 15:10:00,199.12,199.4,199.01,199.4,26972.0,192.0783,192.3484,191.9722,192.3484,26972.0
2022-10-10 15:15:00,199.38,199.76,199.32,199.7,20219.0,192.3292,192.6957,192.2713,192.6378,20219.0
2022-10-10 15:20:00,199.72,199.84,199.52,199.74,10495.0,192.6571,192.7729,192.4642,192.6764,10495.0
2022-10-10 15:25:00,199.62,199.62,199.09,199.19,26544.0,192.5607,192.5607,192.0494,192.1459,26544.0
2022-10-10 15:30:00,199.21,199.44,199.05,199.34,47392.0,192.1652,192.387,192.0108,192.2906,47392.0
2022-10-10 15:35:00,199.35,199.68,199.27,199.49,16685.0,192.3002,192.6185,192.223,192.4353,16685.0
2022-10-10 15:40:00,199.54,199.54,199.17,199.24,12097.0,192.4835,192.4835,192.1266,192.1941,12097.0
2022-10-10 15:45:00,199.25,199.62,199.16,199.48,33777.0,192.2037,192.5607,192.1169,192.4256,33777.0
2022-10-10 15:50:00,199.45,199.64,199.1,199.42,34053.0,192.3967,192.58,192.0591,192.3677,34053.0
2022-10-10 15:55:00,199.41,199.42,198.8,198.8,43446.0,192.3581,192.3677,191.7697,191.7697,43446.0
2022-10-11 09:30:00,197.98,198.07,197.49,197.51,22530.0,190.9787,191.0655,190.506,190.5253,22530.0
2022-10-11 09:35:00,197.51,197.52,197.19,197.26,5600.0,190.5253,190.5349,190.2166,190.2841,5600.0
2022-10-11 09:40:00,197.25,197.42,197.08,197.22,9400.0,190.2745,190.4385,190.1105,190.2455,9400.0
2022-10-11 09:45:00,197.24,197.6,196.86,197.09,9700.0,190.2648,190.6121,189.8983,190.1201,9700.0
2022-10-11 09:50:00,197.15,197.26,196.9,196.9,6800.0,190.178,190.2841,189.9369,189.9369,6800.0
2022-10-11 09:55:00,196.87,196.98,196.66,196.68,6777.0,189.9079,190.014,189.7053,189.7246,6777.0
2022-10-11 10:00:00,196.64,196.64,196.23,196.49,18876.0,189.686,189.686,189.2905,189.5414,18876.0
2022-10-11 10:05:00,196.47,196.64,196.33,196.51,36274.0,189.5221,189.686,189.387,189.5606,36274.0
2022-10-11 10:10:00,196.41,196.85,196.34,196.81,8082.0,189.4642,189.8886,189.3967,189.85,8082.0
2022-10-11 10:15:00,196.83,197.18,196.75,196.87,4691.0,189.8693,190.207,189.7922,189.9079,4691.0
2022-10-11 10:20:00,196.82,196.85,196.64,196.67,2900.0,189.8597,189.8886,189.686,189.715,2900.0
2022-10-11 10:25:00,196.82,197.01,196.77,196.77,7884.0,189.8597,190.043,189.8115,189.8115,7884.0
2022-10-11 10:30:00,196.75,197.26,196.52,197.16,38661.0,189.7922,190.2841,189.5703,190.1877,38661.0
2022-10-11 10:35:00,197.16,197.44,197.04,197.42,49086.0,190.1877,190.4578,190.0719,190.4385,49086.0
2022-10-11 10:40:00,197.43,197.83,197.39,197.65,99657.0,190.4481,190.834,190.4095,190.6603,99657.0
2022-10-11 10:45:00,197.67,197.76,197.43,197.47,40570.0,190.6796,190.7664,190.4481,190.4867,40570.0
2022-10-11 10:50:00,197.49,197.75,197.46,197.59,37233.0,190.506,190.7568,190.477,190.6025,37233.0
2022-10-11 10:55:00,197.58,197.9,197.28,197.28,30560.0,190.5928,190.9015,190.3034,190.3034,30560.0
2022-10-11 11:00:00,197.3,198.39,197.26,198.26,39886.0,190.3227,191.3742,190.2841,191.2488,39886.0
2022-10-11 11:05:00,198.27,198.29,197.79,197.93,40123.0,191.2584,191.2777,190.7954,190.9304,40123.0
2022-10-11 11:10:00,197.98,198.14,197.77,198.06,17609.0,190.9787,191.133,190.7761,191.0558,17609.0
2022-10-11 11:15:00,198.1,198.44,198.07,198.2,21010.0,191.0944,191.4224,191.0655,191.1909,21010.0
2022-10-11 11:20:00,198.24,198.42,198.1,198.24,19250.0,191.2295,191.4031,191.0944,191.2295,19250.0
2022-10-11 11:25:00,198.24,198.46,197.96,198.36,32691.0,191.2295,191.4417,190.9594,191.3452,32691.0
2022-10-11 11:30:00,198.41,198.66,198.27,198.61,25392.0,191.3935,191.6346,191.2584,191.5864,25392.0
2022-10-11 11:35:00,198.7,198.94,198.58,198.61,36953.0,191.6732,191.9047,191.5574,191.5864,36953.0
2022-10-11 11:40:00,198.58,199.19,198.57,199.17,25601.0,191.5574,192.1459,191.5478,192.1266,25601.0
2022-10-11 11:45:00,199.21,199.57,199.16,199.42,55021.0,192.1652,192.5124,192.1169,192.3677,55021.0
2022-10-11 11:50:00,199.42,199.57,199.14,199.14,22417.0,192.3677,192.5124,192.0976,192.0976,22417.0
2022-10-11 11:55:00,199.14,199.33,199.03,199.17,29909.0,192.0976,192.2809,191.9915,192.1266,29909.0
2022-10-11 12:00:00,199.09,199.1,198.73,198.74,55203.0,192.0494,192.0591,191.7021,191.7118,55203.0
2022-10-11 12:05:00,198.77,198.77,198.47,198.6,13820.0,191.7407,191.7407,191.4513,191.5767,13820.0
2022-10-11 12:10:00,198.64,199.0,198.56,198.99,30348.0,191.6153,191.9626,191.5381,191.9529,30348.0
2022-10-11 12:15:00,199.0,199.45,198.89,199.45,22395.0,191.9626,192.3967,191.8565,192.3967,22395.0
2022-10-11 12:20:00,199.41,199.73,199.41,199.64,35370.0,192.3581,192.6668,192.3581,192.58,35370.0
2022-10-11 12:25:00,199.52,199.53,199.41,199.41,1379.0,192.4642,192.4738,192.3581,192.3581,1379.0
2022-10-11 12:30:00,199.62,199.77,199.6,199.69,23412.0,192.5607,192.7054,192.5414,192.6282,23412.0
2022-10-11 12:35:00,199.59,199.81,199.5,199.77,1470.0,192.5317,192.7439,192.4449,192.7054,1470.0
2022-10-11 12:40:00,199.83,200.22,199.81,200.22,79563.0,192.7632,193.1394,192.7439,193.1394,79563.0
2022-10-11 12:45:00,200.24,200.45,200.19,200.28,30066.0,193.1587,193.3613,193.1105,193.1973,30066.0
2022-10-11 12:50:00,200.32,200.33,199.92,199.92,41772.0,193.2359,193.2456,192.8501,192.8501,41772.0
2022-10-11 12:55:00,199.92,200.09,199.86,199.92,3744.0,192.8501,193.014,192.7922,192.8501,3744.0
2022-10-11 13:00:00,199.96,200.03,199.89,199.89,2700.0,192.8886,192.9562,192.8211,192.8211,2700.0
2022-10-11 13:05:00,199.96,200.03,199.77,200.01,15441.0,192.8886,192.9562,192.7054,192.9369,15441.0
2022-10-11 13:10:00,199.96,200.02,199.84,199.84,6834.0,192.8886,192.9465,192.7729,192.7729,6834.0
2022-10-11 13:15:00,199.83,199.91,199.51,199.91,20725.0,192.7632,192.8404,192.4546,192.8404,20725.0
2022-10-11 13:20:00,199.7,199.94,199.7,199.94,34258.0,192.6378,192.8693,192.6378,192.8693,34258.0
2022-10-11 13:25:00,199.95,199.95,199.36,199.47,98509.0,192.879,192.879,192.3099,192.416,98509.0
2022-10-11 13:30:00,199.51,199.62,199.22,199.58,20630.0,192.4546,192.5607,192.1748,192.5221,20630.0
2022-10-11 13:35:00,199.53,199.63,199.41,199.56,27840.0,192.4738,192.5703,192.3581,192.5028,27840.0
2022-10-11 13:40:00,199.54,199.69,199.51,199.62,12879.0,192.4835,192.6282,192.4546,192.5607,12879.0
2022-10-11 13:45:00,199.71,199.88,199.58,199.62,22668.0,192.6475,192.8115,192.5221,192.5607,22668.0
2022-10-11 13:50:00,199.56,199.84,199.47,199.64,13799.0,192.5028,192.7729,192.416,192.58,13799.0
2022-10-11 13:55:00,199.54,199.77,199.53,199.77,6503.0,192.4835,192.7054,192.4738,192.7054,6503.0
2022-10-11 14:00:00,199.75,199.8,199.56,199.79,6951.0,192.6861,192.7343,192.5028,192.7247,6951.0
2022-10-11 14:05:00,199.76,199.87,199.32,199.45,20692.0,192.6957,192.8018,192.2713,192.3967,20692.0
2022-10-11 14:10:00,199.47,199.47,199.08,199.32,8586.0,192.416,192.416,192.0398,192.2713,8586.0
2022-10-11 14:15:00,199.26,199.32,199.02,199.02,28711.0,192.2134,192.2713,191.9819,191.9819,28711.0
2022-10-11 14:20:00,198.96,199.31,198.96,199.28,9859.0,191.924,192.2616,191.924,192.2327,9859.0
2022-10-11 14:25:00,199.33,199.51,199.24,199.42,41163.0,192.2809,192.4546,192.1941,192.3677,41163.0
2022-10-11 14:30:00,199.38,199.7,199.38,199.6,22866.0,192.3292,192.6378,192.3292,192.5414,22866.0
2022-10-11 14:35:00,199.59,199.6,199.3,199.48,20537.0,192.5317,192.5414,192.252,192.4256,20537.0
2022-10-11 14:40:00,199.5,199.64,199.07,199.07,36080.0,192.4449,192.58,192.0301,192.0301,36080.0
2022-10-11 14:45:00,199.0,199.03,198.09,198.3,60874.0,191.9626,191.9915,191.0848,191.2873,60874.0
2022-10-11 14:50:00,198.33,198.33,197.7,197.7,22169.0,191.3163,191.3163,190.7086,190.7086,22169.0
2022-10-11 14:55:00,197.71,197.73,197.15,197.25,23265.0,190.7182,190.7375,190.178,190.2745,23265.0
2022-10-11 15:00:00,197.16,197.32,196.87,197.02,30124.0,190.1877,190.342,189.9079,190.0526,30124.0
2022-10-11 15:05:00,196.96,197.24,196.83,196.88,46968.0,189.9947,190.2648,189.8693,189.9176,46968.0
2022-10-11 15:10:00,196.9,196.92,196.48,196.74,56270.0,189.9369,189.9561,189.5317,189.7825,56270.0
2022-10-11 15:15:00,196.68,197.01,196.35,196.93,34531.0,189.7246,190.043,189.4063,189.9658,34531.0
2022-10-11 15:20:00,196.86,197.31,196.86,197.15,44472.0,189.8983,190.3324,189.8983,190.178,44472.0
2022-10-11 15:25:00,197.2,197.25,196.73,197.09,25244.0,190.2262,190.2745,189.7729,190.1201,25244.0
2022-10-11 15:30:00,197.09,197.18,196.72,197.05,22115.0,190.1201,190.207,189.7632,190.0815,22115.0
2022-10-11 15:35:00,197.04,197.59,197.02,197.52,39543.0,190.0719,190.6025,190.0526,190.5349,39543.0
2022-10-11 15:40:00,197.55,197.55,197.12,197.46,31645.0,190.5639,190.5639,190.1491,190.477,31645.0
2022-10-11 15:45:00,197.47,197.68,197.27,197.65,72418.0,190.4867,190.6893,190.2938,190.6603,72418.0
2022-10-11 15:50:00,197.59,197.59,197.02,197.53,49291.0,190.6025,190.6025,190.0526,190.5446,49291.0
2022-10-11 15:55:00,197.56,197.74,197.07,197.48,242952.0,190.5735,190.7471,190.1008,190.4963,242952.0
2022-10-12 09:30:00,197.76,197.76,196.66,197.07,27873.0,190.7664,190.7664,189.7053,190.1008,27873.0
2022-10-12 09:35:00,197.03,198.1,197.03,197.97,7001.0,190.0623,191.0944,190.0623,190.969,7001.0
2022-10-12 09:40:00,197.91,198.27,197.76,198.27,40005.0,190.9111,191.2584,190.7664,191.2584,40005.0
2022-10-12 09:45:00,198.47,198.59,197.8,197.81,37622.0,191.4513,191.5671,190.805,190.8147,37622.0
2022-10-12 09:50:00,197.83,197.94,197.59,197.59,3400.0,190.834,190.9401,190.6025,190.6025,3400.0
2022-10-12 09:55:00,197.68,198.15,197.64,197.95,5575.0,190.6893,191.1426,190.6507,190.9497,5575.0
2022-10-12 10:00:00,198.15,198.32,197.87,198.03,17317.0,191.1426,191.3066,190.8726,191.0269,17317.0
2022-10-12 10:05:00,197.91,197.91,197.5,197.58,2500.0,190.9111,190.9111,190.5156,190.5928,2500.0
2022-10-12 10:10:00,197.54,197.57,197.34,197.42,1896.0,190.5542,190.5832,190.3613,190.4385,1896.0
2022-10-12 10:15:00,197.38,197.68,197.24,197.61,17795.0,190.3999,190.6893,190.2648,190.6217,17795.0
2022-10-12 10:20:00,197.4,197.45,196.89,197.13,6464.0,190.4192,190.4674,189.9272,190.1587,6464.0
2022-10-12 10:25:00,197.22,197.88,197.15,197.68,12861.0,190.2455,190.8822,190.178,190.6893,12861.0
2022-10-12 10:30:00,197.59,198.08,197.58,197.83,4343.0,190.6025,191.0751,190.5928,190.834,4343.0
2022-10-12 10:35:00,197.81,197.82,197.44,197.52,5534.0,190.8147,190.8243,190.4578,190.5349,5534.0
2022-10-12 10:40:00,197.28,197.34,197.11,197.12,1768.0,190.3034,190.3613,190.1394,190.1491,1768.0
2022-10-12 10:45:00,196.98,197.35,196.93,197.35,4359.0,190.014,190.3709,189.9658,190.3709,4359.0
2022-10-12 10:50:00,197.38,197.49,197.27,197.49,2339.0,190.3999,190.506,190.2938,190.506,2339.0
2022-10-12 10:55:00,197.47,197.67,197.37,197.38,6087.0,190.4867,190.6796,190.3902,190.3999,6087.0
2022-10-12 11:00:00,197.37,197.78,197.33,197.76,5573.0,190.3902,190.7857,190.3516,190.7664,5573.0
2022-10-12 11:05:00,197.63,197.84,197.63,197.76,5858.0,190.641,190.8436,190.641,190.7664,5858.0
2022-10-12 11:10:00,197.83,197.96,197.8,197.92,1980.0,190.834,190.9594,190.805,190.9208,1980.0
2022-10-12 11:15:00,197.96,198.13,197.82,198.07,26906.0,190.9594,191.1234,190.8243,191.0655,26906.0
2022-10-12 11:20:00,198.05,198.17,197.8,197.89,7842.0,191.0462,191.1619,190.805,190.8918,7842.0
2022-10-12 11:25:00,197.83,197.9,197.72,197.86,12650.0,190.834,190.9015,190.7279,190.8629,12650.0
2022-10-12 11:30:00,197.95,197.96,197.61,197.73,5171.0,190.9497,190.9594,190.6217,190.7375,5171.0
2022-10-12 11:35:00,197.65,198.04,197.64,197.73,10016.0,190.6603,191.0365,190.6507,190.7375,10016.0
2022-10-12 11:40:00,197.75,198.26,197.7,198.09,10307.0,190.7568,191.2488,190.7086,191.0848,10307.0
2022-10-12 11:45:00,198.07,198.07,197.92,198.0,249528.0,191.0655,191.0655,190.9208,190.998,249528.0
2022-10-12 11:50:00,198.01,198.27,197.95,198.27,5667.0,191.0076,191.2584,190.9497,191.2584,5667.0
2022-10-12 11:55:00,198.26,198.35,198.12,198.23,5029.0,191.2488,191.3356,191.1137,191.2198,5029.0
2022-10-12 12:00:00,198.27,198.33,198.13,198.18,7310.0,191.2584,191.3163,191.1234,191.1716,7310.0
2022-10-12 12:05:00,198.17,198.54,197.96,198.01,11751.0,191.1619,191.5189,190.9594,191.0076,11751.0
2022-10-12 12:10:00,198.04,198.04,197.72,197.86,7900.0,191.0365,191.0365,190.7279,190.8629,7900.0
2022-10-12 12:15:00,197.85,198.02,197.84,197.98,15084.0,190.8533,191.0172,190.8436,190.9787,15084.0
2022-10-12 12:20:00,198.05,198.05,197.89,197.91,3429.0,191.0462,191.0462,190.8918,190.9111,3429.0
2022-10-12 12:25:00,197.89,197.98,197.59,197.67,5438.0,190.8918,190.9787,190.6025,190.6796,5438.0
2022-10-12 12:30:00,197.66,197.71,197.53,197.71,4430.0,190.67,190.7182,190.5446,190.7182,4430.0
2022-10-12 12:35:00,197.73,197.76,197.37,197.42,14979.0,190.7375,190.7664,190.3902,190.4385,14979.0
2022-10-12 12:40:00,197.43,197.44,197.38,197.41,2129.0,190.4481,190.4578,190.3999,190.4288,2129.0
2022-10-12 12:45:00,197.44,197.73,197.44,197.67,8276.0,190.4578,190.7375,190.4578,190.6796,8276.0
2022-10-12 12:50:00,197.68,197.84,197.68,197.8,2826.0,190.6893,190.8436,190.6893,190.805,2826.0
2022-10-12 12:55:00,197.82,197.97,197.8,197.91,10428.0,190.8243,190.969,190.805,190.9111,10428.0
2022-10-12 13:00:00,197.92,198.03,197.73,197.73,6555.0,190.9208,191.0269,190.7375,190.7375,6555.0
2022-10-12 13:05:00,197.77,197.98,197.73,197.94,7266.0,190.7761,190.9787,190.7375,190.9401,7266.0
2022-10-12 13:10:00,197.92,197.98,197.88,197.88,2725.0,190.9208,190.9787,190.8822,190.8822,2725.0
2022-10-12 13:15:00,197.95,197.95,197.68,197.68,1944.0,190.9497,190.9497,190.6893,190.6893,1944.0
2022-10-12 13:20:00,197.68,197.71,197.62,197.64,5833.0,190.6893,190.7182,190.6314,190.6507,5833.0
2022-10-12 13:25:00,197.61,197.79,197.61,197.79,2977.0,190.6217,190.7954,190.6217,190.7954,2977.0
2022-10-12 13:30:00,197.79,197.79,197.41,197.45,2200.0,190.7954,190.7954,190.4288,190.4674,2200.0
2022-10-12 13:35:00,197.39,197.45,197.28,197.44,3430.0,190.4095,190.4674,190.3034,190.4578,3430.0
2022-10-12 13:40:00,197.48,197.49,197.3,197.3,5571.0,190.4963,190.506,190.3227,190.3227,5571.0
2022-10-12 13:45:00,197.42,197.56,197.35,197.56,5769.0,190.4385,190.5735,190.3709,190.5735,5769.0
2022-10-12 13:50:00,197.5,197.56,197.35,197.43,20045.0,190.5156,190.5735,190.3709,190.4481,20045.0
2022-10-12 13:55:00,197.35,197.47,197.3,197.43,4611.0,190.3709,190.4867,190.3227,190.4481,4611.0
2022-10-12 14:00:00,197.46,197.93,197.22,197.38,21811.0,190.477,190.9304,190.2455,190.3999,21811.0
2022-10-12 14:05:00,197.45,198.05,197.3,197.77,6100.0,190.4674,191.0462,190.3227,190.7761,6100.0
2022-10-12 14:10:00,197.64,198.2,197.56,198.14,21187.0,190.6507,191.1909,190.5735,191.133,21187.0
2022-10-12 14:15:00,198.14,198.14,197.74,197.91,7310.0,191.133,191.133,190.7471,190.9111,7310.0
2022-10-12 14:20:00,197.99,197.99,197.57,197.79,7482.0,190.9883,190.9883,190.5832,190.7954,7482.0
2022-10-12 14:25:00,197.79,198.31,197.72,198.25,10062.0,190.7954,191.297,190.7279,191.2391,10062.0
2022-10-12 14:30:00,198.31,198.41,197.94,198.17,9636.0,191.297,191.3935,190.9401,191.1619,9636.0
2022-10-12 14:35:00,198.24,198.32,198.07,198.15,6777.0,191.2295,191.3066,191.0655,191.1426,6777.0
2022-10-12 14:40:00,198.14,198.25,197.95,198.02,19176.0,191.133,191.2391,190.9497,191.0172,19176.0
2022-10-12 14:45:00,197.9,198.08,197.72,197.77,17152.0,190.9015,191.0751,190.7279,190.7761,17152.0
2022-10-12 14:50:00,197.69,197.76,197.48,197.59,48245.0,190.6989,190.7664,190.4963,190.6025,48245.0
2022-10-12 14:55:00,197.53,197.67,197.38,197.48,48098.0,190.5446,190.6796,190.3999,190.4963,48098.0
2022-10-12 15:00:00,197.45,197.57,197.21,197.24,9260.0,190.4674,190.5832,190.2359,190.2648,9260.0
2022-10-12 15:05:00,197.27,197.55,197.26,197.39,14697.0,190.2938,190.5639,190.2841,190.4095,14697.0
2022-10-12 15:10:00,197.48,197.58,197.43,197.51,16515.0,190.4963,190.5928,190.4481,190.5253,16515.0
2022-10-12 15:15:00,197.5,197.73,197.27,197.69,34060.0,190.5156,190.7375,190.2938,190.6989,34060.0
2022-10-12 15:20:00,197.69,197.77,197.51,197.54,37326.0,190.6989,190.7761,190.5253,190.5542,37326.0
2022-10-12 15:25:00,197.54,197.67,197.45,197.48,17290.0,190.5542,190.6796,190.4674,190.4963,17290.0
2022-10-12 15:30:00,197.46,197.73,197.43,197.66,41895.0,190.477,190.7375,190.4481,190.67,41895.0
2022-10-12 15:35:00,197.71,197.83,197.64,197.66,62629.0,190.7182,190.834,190.6507,190.67,62629.0
2022-10-12 15:40:00,197.72,197.74,197.59,197.71,27625.0,190.7279,190.7471,190.6025,190.7182,27625.0
2022-10-12 15:45:00,197.7,197.71,197.4,197.42,49596.0,190.7086,190.7182,190.4192,190.4385,49596.0
2022-10-12 15:50:00,197.42,197.48,197.24,197.33,56793.0,190.4385,190.4963,190.2648,190.3516,56793.0
2022-10-12 15:55:00,197.33,197.33,196.88,196.95,185498.0,190.3516,190.3516,189.9176,189.9851,185498.0
2022-10-13 09:30:00,193.01,193.05,192.01,192.91,54735.0,186.1844,186.223,185.2198,186.088,54735.0
2022-10-13 09:35:00,192.88,192.89,192.25,192.48,9053.0,186.059,186.0687,185.4513,185.6732,9053.0
2022-10-13 09:40:00,192.29,193.11,192.23,192.59,17222.0,185.4899,186.2809,185.432,185.7793,17222.0
2022-10-13 09:45:00,192.51,193.62,192.45,193.58,20843.0,185.7021,186.7728,185.6442,186.7343,20843.0
2022-10-13 09:50:00,193.56,194.47,193.55,194.23,8820.0,186.715,187.5928,186.7053,187.3613,8820.0
2022-10-13 09:55:00,194.1,194.28,193.75,194.15,17232.0,187.2359,187.4095,186.8982,187.2841,17232.0
2022-10-13 10:00:00,194.15,194.49,193.91,194.49,10065.0,187.2841,187.6121,187.0526,187.6121,10065.0
2022-10-13 10:05:00,194.52,195.0,194.3,194.82,31293.0,187.641,188.104,187.4288,187.9304,31293.0
2022-10-13 10:10:00,194.79,195.21,194.43,195.19,22837.0,187.9015,188.3066,187.5542,188.2873,22837.0
2022-10-13 10:15:00,195.12,195.36,194.84,194.84,14234.0,188.2198,188.4513,187.9497,187.9497,14234.0
2022-10-13 10:20:00,194.85,194.95,194.54,194.54,17635.0,187.9593,188.0558,187.6603,187.6603,17635.0
2022-10-13 10:25:00,194.53,194.6,194.0,194.14,11852.0,187.6507,187.7182,187.1394,187.2745,11852.0
2022-10-13 10:30:00,194.21,194.81,194.11,194.31,13053.0,187.342,187.9208,187.2455,187.4384,13053.0
2022-10-13 10:35:00,194.3,194.7,194.1,194.63,17311.0,187.4288,187.8147,187.2359,187.7471,17311.0
2022-10-13 10:40:00,194.7,195.05,194.52,194.74,6919.0,187.8147,188.1523,187.641,187.8532,6919.0
2022-10-13 10:45:00,194.94,195.41,194.92,195.23,16835.0,188.0462,188.4995,188.0269,188.3259,16835.0
2022-10-13 10:50:00,195.31,195.31,194.82,195.22,10259.0,188.4031,188.4031,187.9304,188.3163,10259.0
2022-10-13 10:55:00,195.29,195.68,195.13,195.24,16321.0,188.3838,188.76,188.2294,188.3356,16321.0
2022-10-13 11:00:00,195.1,195.54,194.98,195.54,14654.0,188.2005,188.6249,188.0848,188.6249,14654.0
2022-10-13 11:05:00,195.58,196.89,195.58,196.74,23554.0,188.6635,189.9272,188.6635,189.7825,23554.0
2022-10-13 11:10:00,196.64,197.04,196.45,197.02,13926.0,189.686,190.0719,189.5028,190.0526,13926.0
2022-10-13 11:15:00,197.03,198.8,196.83,198.16,60441.0,190.0623,191.7697,189.8693,191.1523,60441.0
2022-10-13 11:20:00,198.29,199.97,198.28,198.63,31891.0,191.2777,192.8983,191.2681,191.6057,31891.0
2022-10-13 11:25:00,198.63,198.86,198.23,198.77,11442.0,191.6057,191.8275,191.2198,191.7407,11442.0
2022-10-13 11:30:00,198.93,199.0,198.53,198.88,13420.0,191.8951,191.9626,191.5092,191.8468,13420.0
2022-10-13 11:35:00,199.02,201.22,198.95,200.64,35053.0,191.9819,194.1041,191.9144,193.5446,35053.0
2022-10-13 11:40:00,200.83,201.53,200.22,200.22,21284.0,193.7279,194.4031,193.1394,193.1394,21284.0
2022-10-13 11:45:00,200.36,200.36,199.79,199.84,40437.0,193.2745,193.2745,192.7247,192.7729,40437.0
2022-10-13 11:50:00,199.8,200.37,199.56,200.18,28399.0,192.7343,193.2841,192.5028,193.1009,28399.0
2022-10-13 11:55:00,200.21,200.32,199.78,200.13,10264.0,193.1298,193.2359,192.715,193.0526,10264.0
2022-10-13 12:00:00,200.34,200.82,200.16,200.71,18462.0,193.2552,193.7182,193.0816,193.6121,18462.0
2022-10-13 12:05:00,200.77,200.77,200.18,200.24,7580.0,193.67,193.67,193.1009,193.1587,7580.0
2022-10-13 12:10:00,200.22,200.28,199.51,199.69,6400.0,193.1394,193.1973,192.4546,192.6282,6400.0
2022-10-13 12:15:00,199.74,199.87,199.26,199.36,14600.0,192.6764,192.8018,192.2134,192.3099,14600.0
2022-10-13 12:20:00,199.3,199.74,199.1,199.47,16588.0,192.252,192.6764,192.0591,192.416,16588.0
2022-10-13 12:25:00,199.48,199.54,199.18,199.32,6730.0,192.4256,192.4835,192.1362,192.2713,6730.0
2022-10-13 12:30:00,199.32,199.59,199.32,199.49,6918.0,192.2713,192.5317,192.2713,192.4353,6918.0
2022-10-13 12:35:00,199.55,199.69,199.4,199.44,9476.0,192.4931,192.6282,192.3484,192.387,9476.0
2022-10-13 12:40:00,199.43,200.3,199.42,200.22,47116.0,192.3774,193.2166,192.3677,193.1394,47116.0
2022-10-13 12:45:00,200.22,200.4,199.94,200.4,14388.0,193.1394,193.3131,192.8693,193.3131,14388.0
2022-10-13 12:50:00,200.36,200.63,200.12,200.15,22624.0,193.2745,193.5349,193.043,193.0719,22624.0
2022-10-13 12:55:00,200.14,200.32,200.02,200.23,8323.0,193.0623,193.2359,192.9465,193.1491,8323.0
2022-10-13 13:00:00,200.26,200.72,200.19,200.72,8043.0,193.178,193.6218,193.1105,193.6218,8043.0
2022-10-13 13:05:00,200.75,200.76,200.47,200.48,4947.0,193.6507,193.6603,193.3806,193.3903,4947.0
2022-10-13 13:10:00,200.51,200.57,200.23,200.36,12223.0,193.4192,193.4771,193.1491,193.2745,12223.0
2022-10-13 13:15:00,200.51,200.78,200.44,200.69,35760.0,193.4192,193.6796,193.3517,193.5928,35760.0
2022-10-13 13:20:00,200.74,201.27,200.74,201.25,11801.0,193.6411,194.1523,193.6411,194.133,11801.0
2022-10-13 13:25:00,201.19,201.77,201.15,201.55,15810.0,194.0751,194.6346,194.0366,194.4224,15810.0
2022-10-13 13:30:00,201.68,202.22,201.62,202.22,12900.0,194.5478,195.0687,194.4899,195.0687,12900.0
2022-10-13 13:35:00,202.1,202.14,201.69,201.83,9580.0,194.953,194.9915,194.5575,194.6925,9580.0
2022-10-13 13:40:00,201.78,201.86,201.39,201.48,8028.0,194.6443,194.7214,194.2681,194.3549,8028.0
2022-10-13 13:45:00,201.48,201.61,201.31,201.58,10925.0,194.3549,194.4803,194.1909,194.4514,10925.0
2022-10-13 13:50:00,201.6,201.81,201.5,201.61,13474.0,194.4706,194.6732,194.3742,194.4803,13474.0
2022-10-13 13:55:00,201.5,201.7,201.47,201.68,3233.0,194.3742,194.5671,194.3452,194.5478,3233.0
2022-10-13 14:00:00,201.51,201.63,201.37,201.59,5565.0,194.3838,194.4996,194.2488,194.461,5565.0
2022-10-13 14:05:00,201.62,201.73,201.34,201.46,8019.0,194.4899,194.596,194.2198,194.3356,8019.0
2022-10-13 14:10:00,201.4,201.57,201.16,201.43,6509.0,194.2777,194.4417,194.0462,194.3067,6509.0
2022-10-13 14:15:00,201.63,201.65,201.42,201.54,6376.0,194.4996,194.5189,194.297,194.4128,6376.0
2022-10-13 14:20:00,201.53,201.53,201.36,201.4,7108.0,194.4031,194.4031,194.2391,194.2777,7108.0
2022-10-13 14:25:00,201.39,201.39,200.81,200.88,7234.0,194.2681,194.2681,193.7086,193.7761,7234.0
2022-10-13 14:30:00,200.92,201.15,200.92,201.07,5571.0,193.8147,194.0366,193.8147,193.9594,5571.0
2022-10-13 14:35:00,201.08,201.55,201.08,201.54,12162.0,193.969,194.4224,193.969,194.4128,12162.0
2022-10-13 14:40:00,201.47,201.65,201.36,201.65,7558.0,194.3452,194.5189,194.2391,194.5189,7558.0
2022-10-13 14:45:00,201.67,201.95,201.62,201.8,5141.0,194.5382,194.8083,194.4899,194.6636,5141.0
2022-10-13 14:50:00,201.8,202.2,201.8,202.08,27747.0,194.6636,195.0494,194.6636,194.9337,27747.0
2022-10-13 14:55:00,202.11,202.48,202.02,202.3,11478.0,194.9626,195.3195,194.8758,195.1459,11478.0
2022-10-13 15:00:00,202.3,202.34,201.98,202.1,11066.0,195.1459,195.1845,194.8372,194.953,11066.0
2022-10-13 15:05:00,202.19,202.66,202.17,202.66,13558.0,195.0398,195.4932,195.0205,195.4932,13558.0
2022-10-13 15:10:00,202.7,202.7,202.34,202.34,10234.0,195.5317,195.5317,195.1845,195.1845,10234.0
2022-10-13 15:15:00,202.34,202.59,202.28,202.39,47874.0,195.1845,195.4256,195.1266,195.2327,47874.0
2022-10-13 15:20:00,202.37,202.38,202.05,202.12,26442.0,195.2134,195.2231,194.9047,194.9723,26442.0
2022-10-13 15:25:00,202.17,202.22,201.87,201.92,33886.0,195.0205,195.0687,194.7311,194.7793,33886.0
2022-10-13 15:30:00,201.91,202.22,201.45,201.61,35049.0,194.7697,195.0687,194.3259,194.4803,35049.0
2022-10-13 15:35:00,201.57,201.72,201.35,201.68,32884.0,194.4417,194.5864,194.2295,194.5478,32884.0
2022-10-13 15:40:00,201.71,201.99,201.46,201.94,28235.0,194.5768,194.8469,194.3356,194.7986,28235.0
2022-10-13 15:45:00,201.92,202.18,201.76,202.02,31497.0,194.7793,195.0301,194.625,194.8758,31497.0
2022-10-13 15:50:00,201.96,202.48,201.65,202.23,42720.0,194.8179,195.3195,194.5189,195.0784,42720.0
2022-10-13 15:55:00,202.24,202.25,201.73,201.79,63758.0,195.088,195.0977,194.596,194.6539,63758.0
2022-10-14 09:30:00,203.16,203.68,202.76,202.86,21319.0,195.9755,196.4771,195.5896,195.6861,21319.0
2022-10-14 09:35:00,202.95,204.22,202.95,204.22,5700.0,195.7729,196.998,195.7729,196.998,5700.0
2022-10-14 09:40:00,204.04,204.04,202.67,202.71,9053.0,196.8244,196.8244,195.5028,195.5414,9053.0
2022-10-14 09:45:00,202.56,202.56,201.98,202.18,20599.0,195.3967,195.3967,194.8372,195.0301,20599.0
2022-10-14 09:50:00,202.49,202.71,201.93,202.02,7578.0,195.3292,195.5414,194.789,194.8758,7578.0
2022-10-14 09:55:00,202.27,202.61,202.23,202.23,2722.0,195.1169,195.4449,195.0784,195.0784,2722.0
2022-10-14 10:00:00,202.16,202.24,200.5,201.44,14607.0,195.0108,195.088,193.4095,194.3163,14607.0
2022-10-14 10:05:00,201.51,201.77,200.8,200.9,7431.0,194.3838,194.6346,193.6989,193.7954,7431.0
2022-10-14 10:10:00,200.8,200.86,199.57,199.65,10962.0,193.6989,193.7568,192.5124,192.5896,10962.0
2022-10-14 10:15:00,199.69,199.99,199.63,199.77,8810.0,192.6282,192.9176,192.5703,192.7054,8810.0
2022-10-14 10:20:00,199.7,199.7,199.0,199.13,40173.0,192.6378,192.6378,191.9626,192.088,40173.0
2022-10-14 10:25:00,199.17,199.91,198.94,199.67,11959.0,192.1266,192.8404,191.9047,192.6089,11959.0
2022-10-14 10:30:00,199.65,200.09,199.51,199.65,19503.0,192.5896,193.014,192.4546,192.5896,19503.0
2022-10-14 10:35:00,199.72,199.96,199.48,199.48,2751.0,192.6571,192.8886,192.4256,192.4256,2751.0
2022-10-14 10:40:00,199.81,200.08,198.81,198.81,35778.0,192.7439,193.0044,191.7793,191.7793,35778.0
2022-10-14 10:45:00,198.89,199.25,198.79,198.82,4902.0,191.8565,192.2037,191.76,191.789,4902.0
2022-10-14 10:50:00,198.81,199.63,198.81,199.55,7633.0,191.7793,192.5703,191.7793,192.4931,7633.0
2022-10-14 10:55:00,199.42,199.8,199.34,199.76,3245.0,192.3677,192.7343,192.2906,192.6957,3245.0
2022-10-14 11:00:00,199.72,200.46,199.72,200.46,10734.0,192.6571,193.371,192.6571,193.371,10734.0
2022-10-14 11:05:00,200.24,200.29,199.74,199.74,3839.0,193.1587,193.207,192.6764,192.6764,3839.0
2022-10-14 11:10:00,199.81,199.81,199.28,199.28,2809.0,192.7439,192.7439,192.2327,192.2327,2809.0
2022-10-14 11:15:00,199.41,199.42,198.88,199.06,15506.0,192.3581,192.3677,191.8468,192.0205,15506.0
2022-10-14 11:20:00,199.01,199.65,199.0,199.47,15925.0,191.9722,192.5896,191.9626,192.416,15925.0
2022-10-14 11:25:00,199.66,199.8,199.52,199.8,3502.0,192.5992,192.7343,192.4642,192.7343,3502.0
2022-10-14 11:30:00,199.63,199.63,199.18,199.18,11722.0,192.5703,192.5703,192.1362,192.1362,11722.0
2022-10-14 11:35:00,199.13,199.31,198.87,199.26,15627.0,192.088,192.2616,191.8372,192.2134,15627.0
2022-10-14 11:40:00,199.29,199.43,198.74,199.0,14590.0,192.2423,192.3774,191.7118,191.9626,14590.0
2022-10-14 11:45:00,198.87,198.87,198.41,198.54,14995.0,191.8372,191.8372,191.3935,191.5189,14995.0
2022-10-14 11:50:00,198.63,198.75,198.33,198.51,10179.0,191.6057,191.7214,191.3163,191.4899,10179.0
2022-10-14 11:55:00,198.46,198.64,198.36,198.36,4865.0,191.4417,191.6153,191.3452,191.3452,4865.0
2022-10-14 12:00:00,198.28,199.06,198.28,198.9,7502.0,191.2681,192.0205,191.2681,191.8661,7502.0
2022-10-14 12:05:00,198.78,198.78,197.88,197.88,17375.0,191.7504,191.7504,190.8822,190.8822,17375.0
2022-10-14 12:10:00,197.86,198.09,197.76,197.84,11341.0,190.8629,191.0848,190.7664,190.8436,11341.0
2022-10-14 12:15:00,197.84,198.1,197.67,198.07,9127.0,190.8436,191.0944,190.6796,191.0655,9127.0
2022-10-14 12:20:00,197.92,198.25,197.92,198.13,5700.0,190.9208,191.2391,190.9208,191.1234,5700.0
2022-10-14 12:25:00,198.16,198.32,198.08,198.31,9438.0,191.1523,191.3066,191.0751,191.297,9438.0
2022-10-14 12:30:00,198.32,198.56,198.14,198.16,110191.0,191.3066,191.5381,191.133,191.1523,110191.0
2022-10-14 12:35:00,198.12,198.67,198.12,198.61,33664.0,191.1137,191.6443,191.1137,191.5864,33664.0
2022-10-14 12:40:00,198.47,198.94,198.47,198.82,7110.0,191.4513,191.9047,191.4513,191.789,7110.0
2022-10-14 12:45:00,198.75,198.83,198.41,198.41,8422.0,191.7214,191.7986,191.3935,191.3935,8422.0
2022-10-14 12:50:00,198.29,198.29,198.05,198.22,9900.0,191.2777,191.2777,191.0462,191.2102,9900.0
2022-10-14 12:55:00,198.12,198.21,198.05,198.15,6300.0,191.1137,191.2005,191.0462,191.1426,6300.0
2022-10-14 13:00:00,198.15,198.62,198.12,198.41,10492.0,191.1426,191.596,191.1137,191.3935,10492.0
2022-10-14 13:05:00,198.38,198.38,197.86,197.98,20106.0,191.3645,191.3645,190.8629,190.9787,20106.0
2022-10-14 13:10:00,198.0,198.21,197.86,197.86,10673.0,190.998,191.2005,190.8629,190.8629,10673.0
2022-10-14 13:15:00,197.91,198.1,197.84,197.97,13903.0,190.9111,191.0944,190.8436,190.969,13903.0
2022-10-14 13:20:00,197.95,198.12,197.7,198.05,7119.0,190.9497,191.1137,190.7086,191.0462,7119.0
2022-10-14 13:25:00,198.04,198.21,197.86,198.18,11730.0,191.0365,191.2005,190.8629,191.1716,11730.0
2022-10-14 13:30:00,198.18,198.44,198.09,198.32,11876.0,191.1716,191.4224,191.0848,191.3066,11876.0
2022-10-14 13:35:00,198.35,198.44,198.06,198.32,10625.0,191.3356,191.4224,191.0558,191.3066,10625.0
2022-10-14 13:40:00,198.32,198.5,198.11,198.15,15502.0,191.3066,191.4803,191.1041,191.1426,15502.0
2022-10-14 13:45:00,198.15,198.44,198.14,198.34,9266.0,191.1426,191.4224,191.133,191.3259,9266.0
2022-10-14 13:50:00,198.32,198.32,198.08,198.27,10361.0,191.3066,191.3066,191.0751,191.2584,10361.0
2022-10-14 13:55:00,198.29,198.57,198.2,198.56,12806.0,191.2777,191.5478,191.1909,191.5381,12806.0
2022-10-14 14:00:00,198.56,198.56,198.2,198.32,13980.0,191.5381,191.5381,191.1909,191.3066,13980.0
2022-10-14 14:05:00,198.29,198.34,197.99,198.07,9610.0,191.2777,191.3259,190.9883,191.0655,9610.0
2022-10-14 14:10:00,198.1,198.1,197.81,197.84,8703.0,191.0944,191.0944,190.8147,190.8436,8703.0
2022-10-14 14:15:00,197.81,197.85,197.44,197.47,8997.0,190.8147,190.8533,190.4578,190.4867,8997.0
2022-10-14 14:20:00,197.51,197.64,197.47,197.53,19078.0,190.5253,190.6507,190.4867,190.5446,19078.0
2022-10-14 14:25:00,197.52,197.63,197.27,197.59,26332.0,190.5349,190.641,190.2938,190.6025,26332.0
2022-10-14 14:30:00,197.57,197.65,197.44,197.47,11109.0,190.5832,190.6603,190.4578,190.4867,11109.0
2022-10-14 14:35:00,197.52,197.58,197.39,197.45,14401.0,190.5349,190.5928,190.4095,190.4674,14401.0
2022-10-14 14:40:00,197.44,197.52,197.17,197.43,15684.0,190.4578,190.5349,190.1973,190.4481,15684.0
2022-10-14 14:45:00,197.42,197.53,197.25,197.53,7046.0,190.4385,190.5446,190.2745,190.5446,7046.0
2022-10-14 14:50:00,197.52,197.56,197.41,197.43,23197.0,190.5349,190.5735,190.4288,190.4481,23197.0
2022-10-14 14:55:00,197.42,197.63,197.34,197.63,15430.0,190.4385,190.641,190.3613,190.641,15430.0
2022-10-14 15:00:00,197.62,198.1,197.6,197.92,22024.0,190.6314,191.0944,190.6121,190.9208,22024.0
2022-10-14 15:05:00,197.92,197.92,197.46,197.56,16985.0,190.9208,190.9208,190.477,190.5735,16985.0
2022-10-14 15:10:00,197.55,197.63,197.26,197.33,14206.0,190.5639,190.641,190.2841,190.3516,14206.0
2022-10-14 15:15:00,197.31,197.33,197.04,197.25,130147.0,190.3324,190.3516,190.0719,190.2745,130147.0
2022-10-14 15:20:00,197.27,197.61,197.19,197.53,23375.0,190.2938,190.6217,190.2166,190.5446,23375.0
2022-10-14 15:25:00,197.52,197.81,197.44,197.74,23643.0,190.5349,190.8147,190.4578,190.7471,23643.0
2022-10-14 15:30:00,197.73,198.01,197.52,198.01,24563.0,190.7375,191.0076,190.5349,191.0076,24563.0
2022-10-14 15:35:00,198.01,198.12,197.57,197.67,26905.0,191.0076,191.1137,190.5832,190.6796,26905.0
2022-10-14 15:40:00,197.69,197.7,197.45,197.69,23198.0,190.6989,190.7086,190.4674,190.6989,23198.0
2022-10-14 15:45:00,197.66,197.66,197.29,197.56,31204.0,190.67,190.67,190.3131,190.5735,31204.0
2022-10-14 15:50:00,197.6,197.73,197.36,197.47,44844.0,190.6121,190.7375,190.3806,190.4867,44844.0
2022-10-14 15:55:00,197.51,197.51,196.81,197.18,143124.0,190.5253,190.5253,189.85,190.207,143124.0
2022-10-17 09:30:00,200.74,201.52,200.74,201.41,22464.0,193.6411,194.3935,193.6411,194.2874,22464.0
2022-10-17 09:35:00,201.42,202.1,201.42,202.1,6616.0,194.297,194.953,194.297,194.953,6616.0
2022-10-17 09:40:00,202.2,202.59,202.15,202.31,9100.0,195.0494,195.4256,195.0012,195.1555,9100.0
2022-10-17 09:45:00,202.16,202.3,201.91,202.3,19341.0,195.0108,195.1459,194.7697,195.1459,19341.0
2022-10-17 09:50:00,202.33,202.52,202.04,202.15,19426.0,195.1748,195.3581,194.8951,195.0012,19426.0
2022-10-17 09:55:00,202.15,202.15,201.67,201.79,16221.0,195.0012,195.0012,194.5382,194.6539,16221.0
2022-10-17 10:00:00,201.83,202.1,201.66,202.05,23600.0,194.6925,194.953,194.5285,194.9047,23600.0
2022-10-17 10:05:00,202.07,202.34,201.89,202.08,24182.0,194.924,195.1845,194.7504,194.9337,24182.0
2022-10-17 10:10:00,202.1,202.95,202.1,202.92,33550.0,194.953,195.7729,194.953,195.744,33550.0
2022-10-17 10:15:00,202.95,202.97,202.73,202.75,19828.0,195.7729,195.7922,195.5607,195.58,19828.0
2022-10-17 10:20:00,202.85,203.01,202.45,202.46,12399.0,195.6764,195.8308,195.2906,195.3002,12399.0
2022-10-17 10:25:00,202.44,202.44,202.24,202.29,8049.0,195.2809,195.2809,195.088,195.1362,8049.0
2022-10-17 10:30:00,202.36,202.54,202.07,202.09,13742.0,195.2038,195.3774,194.924,194.9433,13742.0
2022-10-17 10:35:00,202.14,202.55,202.14,202.45,6044.0,194.9915,195.387,194.9915,195.2906,6044.0
2022-10-17 10:40:00,202.4,202.5,202.33,202.34,9882.0,195.2424,195.3388,195.1748,195.1845,9882.0
2022-10-17 10:45:00,202.32,202.43,202.08,202.2,108278.0,195.1652,195.2713,194.9337,195.0494,108278.0
2022-10-17 10:50:00,202.14,202.14,201.46,201.46,26206.0,194.9915,194.9915,194.3356,194.3356,26206.0
2022-10-17 10:55:00,201.58,201.65,201.37,201.65,5381.0,194.4514,194.5189,194.2488,194.5189,5381.0
2022-10-17 11:00:00,201.65,201.94,201.65,201.88,5849.0,194.5189,194.7986,194.5189,194.7407,5849.0
2022-10-17 11:05:00,201.86,201.86,201.4,201.4,11332.0,194.7214,194.7214,194.2777,194.2777,11332.0
2022-10-17 11:10:00,201.5,201.75,201.41,201.47,16483.0,194.3742,194.6153,194.2874,194.3452,16483.0
2022-10-17 11:15:00,201.51,201.51,201.21,201.31,19204.0,194.3838,194.3838,194.0944,194.1909,19204.0
2022-10-17 11:20:00,201.3,201.88,201.28,201.87,9613.0,194.1813,194.7407,194.162,194.7311,9613.0
2022-10-17 11:25:00,201.83,202.22,201.78,202.22,13594.0,194.6925,195.0687,194.6443,195.0687,13594.0
2022-10-17 11:30:00,202.21,202.29,202.06,202.21,18573.0,195.0591,195.1362,194.9144,195.0591,18573.0
2022-10-17 11:35:00,202.18,202.32,202.09,202.32,96428.0,195.0301,195.1652,194.9433,195.1652,96428.0
2022-10-17 11:40:00,202.35,202.61,202.33,202.44,7400.0,195.1941,195.4449,195.1748,195.2809,7400.0
2022-10-17 11:45:00,202.42,202.52,202.34,202.51,15227.0,195.2616,195.3581,195.1845,195.3485,15227.0
2022-10-17 11:50:00,202.49,202.79,202.39,202.74,19293.0,195.3292,195.6186,195.2327,195.5703,19293.0
2022-10-17 11:55:00,202.7,202.71,202.44,202.48,38678.0,195.5317,195.5414,195.2809,195.3195,38678.0
2022-10-17 12:00:00,202.54,202.64,202.36,202.4,34975.0,195.3774,195.4739,195.2038,195.2424,34975.0
2022-10-17 12:05:00,202.41,202.86,202.4,202.86,15643.0,195.252,195.6861,195.2424,195.6861,15643.0
2022-10-17 12:10:00,202.75,202.75,202.22,202.41,33443.0,195.58,195.58,195.0687,195.252,33443.0
2022-10-17 12:15:00,202.49,202.49,202.23,202.28,1325.0,195.3292,195.3292,195.0784,195.1266,1325.0
2022-10-17 12:20:00,202.17,202.32,202.14,202.23,7741.0,195.0205,195.1652,194.9915,195.0784,7741.0
2022-10-17 12:25:00,202.36,202.55,202.35,202.46,10705.0,195.2038,195.387,195.1941,195.3002,10705.0
2022-10-17 12:30:00,202.51,202.72,202.46,202.68,10014.0,195.3485,195.551,195.3002,195.5125,10014.0
2022-10-17 12:35:00,202.71,202.75,202.4,202.5,3127.0,195.5414,195.58,195.2424,195.3388,3127.0
2022-10-17 12:40:00,202.46,202.46,201.95,202.08,26965.0,195.3002,195.3002,194.8083,194.9337,26965.0
2022-10-17 12:45:00,202.16,202.35,201.96,202.3,16155.0,195.0108,195.1941,194.8179,195.1459,16155.0
2022-10-17 12:50:00,202.23,202.41,202.2,202.41,3424.0,195.0784,195.252,195.0494,195.252,3424.0
2022-10-17 12:55:00,202.45,202.45,202.17,202.24,3840.0,195.2906,195.2906,195.0205,195.088,3840.0
2022-10-17 13:00:00,202.23,202.29,201.94,202.06,9117.0,195.0784,195.1362,194.7986,194.9144,9117.0
2022-10-17 13:05:00,202.15,202.39,202.15,202.33,7032.0,195.0012,195.2327,195.0012,195.1748,7032.0
2022-10-17 13:10:00,202.27,202.38,202.22,202.36,3123.0,195.1169,195.2231,195.0687,195.2038,3123.0
2022-10-17 13:15:00,202.32,202.5,202.14,202.16,12645.0,195.1652,195.3388,194.9915,195.0108,12645.0
2022-10-17 13:20:00,202.23,202.62,202.21,202.61,7391.0,195.0784,195.4546,195.0591,195.4449,7391.0
2022-10-17 13:25:00,202.55,202.59,202.39,202.46,6204.0,195.387,195.4256,195.2327,195.3002,6204.0
2022-10-17 13:30:00,202.51,202.56,202.45,202.49,8431.0,195.3485,195.3967,195.2906,195.3292,8431.0
2022-10-17 13:35:00,202.53,202.61,202.48,202.58,33133.0,195.3678,195.4449,195.3195,195.416,33133.0
2022-10-17 13:40:00,202.61,202.62,202.42,202.46,43369.0,195.4449,195.4546,195.2616,195.3002,43369.0
2022-10-17 13:45:00,202.45,202.83,202.45,202.78,8091.0,195.2906,195.6571,195.2906,195.6089,8091.0
2022-10-17 13:50:00,202.74,202.85,202.69,202.76,7635.0,195.5703,195.6764,195.5221,195.5896,7635.0
2022-10-17 13:55:00,202.67,202.76,202.59,202.68,10438.0,195.5028,195.5896,195.4256,195.5125,10438.0
2022-10-17 14:00:00,202.71,202.95,202.55,202.62,20583.0,195.5414,195.7729,195.387,195.4546,20583.0
2022-10-17 14:05:00,202.58,202.61,202.44,202.6,11181.0,195.416,195.4449,195.2809,195.4353,11181.0
2022-10-17 14:10:00,202.53,202.65,202.37,202.47,21409.0,195.3678,195.4835,195.2134,195.3099,21409.0
2022-10-17 14:15:00,202.42,202.47,202.29,202.47,33341.0,195.2616,195.3099,195.1362,195.3099,33341.0
2022-10-17 14:20:00,202.47,202.47,202.19,202.26,15872.0,195.3099,195.3099,195.0398,195.1073,15872.0
2022-10-17 14:25:00,202.22,202.35,202.07,202.3,8564.0,195.0687,195.1941,194.924,195.1459,8564.0
2022-10-17 14:30:00,202.33,202.33,202.15,202.19,14661.0,195.1748,195.1748,195.0012,195.0398,14661.0
2022-10-17 14:35:00,202.18,202.5,202.17,202.48,7727.0,195.0301,195.3388,195.0205,195.3195,7727.0
2022-10-17 14:40:00,202.52,202.65,202.47,202.58,6922.0,195.3581,195.4835,195.3099,195.416,6922.0
2022-10-17 14:45:00,202.58,202.63,202.45,202.55,13049.0,195.416,195.4642,195.2906,195.387,13049.0
2022-10-17 14:50:00,202.5,202.51,202.35,202.41,6535.0,195.3388,195.3485,195.1941,195.252,6535.0
2022-10-17 14:55:00,202.34,202.52,202.3,202.35,16411.0,195.1845,195.3581,195.1459,195.1941,16411.0
2022-10-17 15:00:00,202.31,202.47,202.12,202.23,13119.0,195.1555,195.3099,194.9723,195.0784,13119.0
2022-10-17 15:05:00,202.24,202.38,202.06,202.14,25516.0,195.088,195.2231,194.9144,194.9915,25516.0
2022-10-17 15:10:00,202.12,202.26,202.03,202.21,14891.0,194.9723,195.1073,194.8854,195.0591,14891.0
2022-10-17 15:15:00,202.22,202.29,202.03,202.23,45935.0,195.0687,195.1362,194.8854,195.0784,45935.0
2022-10-17 15:20:00,202.24,202.43,202.08,202.43,43092.0,195.088,195.2713,194.9337,195.2713,43092.0
2022-10-17 15:25:00,202.42,202.46,202.3,202.43,39401.0,195.2616,195.3002,195.1459,195.2713,39401.0
2022-10-17 15:30:00,202.42,202.61,202.32,202.52,38015.0,195.2616,195.4449,195.1652,195.3581,38015.0
2022-10-17 15:35:00,202.53,202.53,202.39,202.45,49550.0,195.3678,195.3678,195.2327,195.2906,49550.0
2022-10-17 15:40:00,202.42,202.78,202.36,202.72,46096.0,195.2616,195.6089,195.2038,195.551,46096.0
2022-10-17 15:45:00,202.71,202.75,202.5,202.53,61595.0,195.5414,195.58,195.3388,195.3678,61595.0
2022-10-17 15:50:00,202.55,202.78,202.55,202.68,76069.0,195.387,195.6089,195.387,195.5125,76069.0
2022-10-17 15:55:00,202.67,202.68,202.13,202.36,123075.0,195.5028,195.5125,194.9819,195.2038,123075.0
2022-10-18 09:30:00,206.58,207.16,206.58,206.7,21125.0,199.2745,199.834,199.2745,199.3903,21125.0
2022-10-18 09:35:00,206.87,207.02,206.65,206.74,6278.0,199.5543,199.699,199.3421,199.4289,6278.0
2022-10-18 09:40:00,206.71,206.88,206.46,206.54,13714.0,199.3999,199.5639,199.1588,199.2359,13714.0
2022-10-18 09:45:00,206.46,206.48,206.13,206.48,7865.0,199.1588,199.1781,198.8404,199.1781,7865.0
2022-10-18 09:50:00,206.53,206.65,205.69,205.73,22982.0,199.2263,199.3421,198.416,198.4546,22982.0
2022-10-18 09:55:00,205.74,206.13,205.74,205.88,3900.0,198.4642,198.8404,198.4642,198.5993,3900.0
2022-10-18 10:00:00,205.98,206.37,205.98,206.29,4891.0,198.6957,199.072,198.6957,198.9948,4891.0
2022-10-18 10:05:00,206.42,206.68,206.2,206.6,5065.0,199.1202,199.371,198.908,199.2938,5065.0
2022-10-18 10:10:00,206.68,206.68,206.39,206.39,5204.0,199.371,199.371,199.0913,199.0913,5204.0
2022-10-18 10:15:00,206.38,206.55,206.0,206.12,3954.0,199.0816,199.2456,198.715,198.8308,3954.0
2022-10-18 10:20:00,206.14,206.18,205.59,205.65,11272.0,198.8501,198.8887,198.3195,198.3774,11272.0
2022-10-18 10:25:00,205.64,205.75,205.34,205.38,8424.0,198.3678,198.4739,198.0784,198.117,8424.0
2022-10-18 10:30:00,205.4,205.41,205.14,205.16,7988.0,198.1363,198.1459,197.8855,197.9047,7988.0
2022-10-18 10:35:00,205.3,205.3,204.74,204.78,14957.0,198.0398,198.0398,197.4996,197.5382,14957.0
2022-10-18 10:40:00,204.88,205.3,204.86,205.3,9284.0,197.6346,198.0398,197.6154,198.0398,9284.0
2022-10-18 10:45:00,205.26,205.63,205.16,205.52,12750.0,198.0012,198.3581,197.9047,198.252,12750.0
2022-10-18 10:50:00,205.44,205.47,205.23,205.32,5250.0,198.1748,198.2038,197.9723,198.0591,5250.0
2022-10-18 10:55:00,205.33,205.33,205.08,205.08,2802.0,198.0687,198.0687,197.8276,197.8276,2802.0
2022-10-18 11:00:00,205.08,205.22,204.85,205.09,3800.0,197.8276,197.9626,197.6057,197.8372,3800.0
2022-10-18 11:05:00,205.17,205.28,204.51,204.63,11398.0,197.9144,198.0205,197.2777,197.3935,11398.0
2022-10-18 11:10:00,204.6,204.68,203.89,203.99,28726.0,197.3646,197.4417,196.6797,196.7761,28726.0
2022-10-18 11:15:00,203.94,204.11,203.83,203.85,9376.0,196.7279,196.8919,196.6218,196.6411,9376.0
2022-10-18 11:20:00,203.86,203.95,203.28,203.28,6671.0,196.6507,196.7375,196.0912,196.0912,6671.0
2022-10-18 11:25:00,203.31,203.64,203.2,203.47,24405.0,196.1202,196.4385,196.0141,196.2745,24405.0
2022-10-18 11:30:00,203.51,203.53,203.34,203.44,3013.0,196.3131,196.3324,196.1491,196.2456,3013.0
2022-10-18 11:35:00,203.48,203.48,202.86,203.13,3414.0,196.2842,196.2842,195.6861,195.9465,3414.0
2022-10-18 11:40:00,203.23,203.3,202.92,203.25,11464.0,196.043,196.1105,195.744,196.0623,11464.0
2022-10-18 11:45:00,203.29,203.69,203.28,203.69,5247.0,196.1009,196.4867,196.0912,196.4867,5247.0
2022-10-18 11:50:00,203.66,203.87,203.61,203.85,4166.0,196.4578,196.6604,196.4096,196.6411,4166.0
2022-10-18 11:55:00,203.75,203.84,203.62,203.84,1146.0,196.5446,196.6314,196.4192,196.6314,1146.0
2022-10-18 12:00:00,203.8,203.85,203.7,203.81,2065.0,196.5928,196.6411,196.4964,196.6025,2065.0
2022-10-18 12:05:00,203.83,204.3,203.57,204.29,10631.0,196.6218,197.0752,196.371,197.0655,10631.0
2022-10-18 12:10:00,204.25,204.63,204.25,204.44,7893.0,197.0269,197.3935,197.0269,197.2102,7893.0
2022-10-18 12:15:00,204.45,204.68,204.22,204.56,4996.0,197.2199,197.4417,196.998,197.326,4996.0
2022-10-18 12:20:00,204.48,204.52,204.16,204.16,4500.0,197.2488,197.2874,196.9401,196.9401,4500.0
2022-10-18 12:25:00,204.05,204.23,203.99,204.23,4510.0,196.834,197.0076,196.7761,197.0076,4510.0
2022-10-18 12:30:00,204.23,204.43,204.04,204.43,2000.0,197.0076,197.2006,196.8244,197.2006,2000.0
2022-10-18 12:35:00,204.46,204.93,204.46,204.77,39740.0,197.2295,197.6829,197.2295,197.5285,39740.0
2022-10-18 12:40:00,204.8,205.02,204.8,204.91,3021.0,197.5575,197.7697,197.5575,197.6636,3021.0
2022-10-18 12:45:00,204.73,204.75,204.53,204.68,7697.0,197.49,197.5092,197.297,197.4417,7697.0
2022-10-18 12:50:00,204.79,205.0,204.74,204.96,1539.0,197.5478,197.7504,197.4996,197.7118,1539.0
2022-10-18 12:55:00,204.95,204.96,204.49,204.49,3879.0,197.7022,197.7118,197.2584,197.2584,3879.0
2022-10-18 13:00:00,204.5,204.56,203.8,203.8,27817.0,197.2681,197.326,196.5928,196.5928,27817.0
2022-10-18 13:05:00,204.02,204.39,203.96,204.25,10324.0,196.8051,197.162,196.7472,197.0269,10324.0
2022-10-18 13:10:00,204.2,204.68,204.2,204.62,8317.0,196.9787,197.4417,196.9787,197.3838,8317.0
2022-10-18 13:15:00,204.55,204.63,204.48,204.63,38382.0,197.3163,197.3935,197.2488,197.3935,38382.0
2022-10-18 13:20:00,204.57,204.78,204.35,204.57,16748.0,197.3356,197.5382,197.1234,197.3356,16748.0
2022-10-18 13:25:00,204.57,204.85,204.57,204.73,4503.0,197.3356,197.6057,197.3356,197.49,4503.0
2022-10-18 13:30:00,204.8,205.29,204.79,205.29,3287.0,197.5575,198.0302,197.5478,198.0302,3287.0
2022-10-18 13:35:00,205.38,205.38,205.16,205.17,4862.0,198.117,198.117,197.9047,197.9144,4862.0
2022-10-18 13:40:00,205.28,205.28,205.12,205.13,3934.0,198.0205,198.0205,197.8662,197.8758,3934.0
2022-10-18 13:45:00,205.18,205.18,204.92,205.18,4273.0,197.924,197.924,197.6732,197.924,4273.0
2022-10-18 13:50:00,205.22,205.3,205.16,205.3,1186.0,197.9626,198.0398,197.9047,198.0398,1186.0
2022-10-18 13:55:00,205.42,205.52,205.18,205.36,21042.0,198.1556,198.252,197.924,198.0977,21042.0
2022-10-18 14:00:00,205.34,205.45,205.09,205.09,3600.0,198.0784,198.1845,197.8372,197.8372,3600.0
2022-10-18 14:05:00,204.99,205.19,204.93,205.02,20155.0,197.7408,197.9337,197.6829,197.7697,20155.0
2022-10-18 14:10:00,205.09,205.19,205.07,205.14,4580.0,197.8372,197.9337,197.8179,197.8855,4580.0
2022-10-18 14:15:00,205.03,205.06,204.89,204.89,3655.0,197.7793,197.8083,197.6443,197.6443,3655.0
2022-10-18 14:20:00,204.92,205.17,204.9,205.17,7199.0,197.6732,197.9144,197.6539,197.9144,7199.0
2022-10-18 14:25:00,205.1,205.3,204.97,205.3,1767.0,197.8469,198.0398,197.7215,198.0398,1767.0
2022-10-18 14:30:00,205.23,205.26,205.01,205.14,9035.0,197.9723,198.0012,197.7601,197.8855,9035.0
2022-10-18 14:35:00,205.11,205.18,204.29,204.38,12996.0,197.8565,197.924,197.0655,197.1523,12996.0
2022-10-18 14:40:00,204.32,204.32,203.64,203.64,4900.0,197.0945,197.0945,196.4385,196.4385,4900.0
2022-10-18 14:45:00,203.72,203.78,203.23,203.61,7089.0,196.5157,196.5735,196.043,196.4096,7089.0
2022-10-18 14:50:00,203.51,203.79,203.37,203.79,23197.0,196.3131,196.5832,196.178,196.5832,23197.0
2022-10-18 14:55:00,203.8,204.02,203.65,203.91,13069.0,196.5928,196.8051,196.4481,196.699,13069.0
2022-10-18 15:00:00,203.93,203.93,203.43,203.6,24123.0,196.7182,196.7182,196.2359,196.3999,24123.0
2022-10-18 15:05:00,203.56,203.87,203.56,203.63,4948.0,196.3613,196.6604,196.3613,196.4289,4948.0
2022-10-18 15:10:00,203.79,203.79,203.46,203.51,6604.0,196.5832,196.5832,196.2649,196.3131,6604.0
2022-10-18 15:15:00,203.57,203.75,203.37,203.67,4584.0,196.371,196.5446,196.178,196.4674,4584.0
2022-10-18 15:20:00,203.69,204.0,203.53,203.98,6045.0,196.4867,196.7858,196.3324,196.7665,6045.0
2022-10-18 15:25:00,203.95,204.06,203.82,204.06,9797.0,196.7375,196.8436,196.6121,196.8436,9797.0
2022-10-18 15:30:00,204.02,204.72,203.95,204.64,16296.0,196.8051,197.4803,196.7375,197.4031,16296.0
2022-10-18 15:35:00,204.67,204.67,204.29,204.46,3106.0,197.4321,197.4321,197.0655,197.2295,3106.0
2022-10-18 15:40:00,204.48,204.74,204.47,204.65,4874.0,197.2488,197.4996,197.2391,197.4128,4874.0
2022-10-18 15:45:00,204.67,204.67,204.44,204.63,20664.0,197.4321,197.4321,197.2102,197.3935,20664.0
2022-10-18 15:50:00,204.58,204.93,204.45,204.52,15346.0,197.3453,197.6829,197.2199,197.2874,15346.0
2022-10-18 15:55:00,204.53,204.86,204.31,204.84,120389.0,197.297,197.6154,197.0848,197.5961,120389.0
2022-10-19 09:30:00,203.52,204.42,203.45,204.42,19332.0,196.3227,197.1909,196.2552,197.1909,19332.0
2022-10-19 09:35:00,204.5,204.62,204.12,204.12,5250.0,197.2681,197.3838,196.9015,196.9015,5250.0
2022-10-19 09:40:00,204.19,204.19,203.34,203.6,7179.0,196.9691,196.9691,196.1491,196.3999,7179.0
2022-10-19 09:45:00,203.56,203.58,202.92,202.92,7743.0,196.3613,196.3806,195.744,195.744,7743.0
2022-10-19 09:50:00,203.04,203.61,203.04,203.46,32271.0,195.8597,196.4096,195.8597,196.2649,32271.0
2022-10-19 09:55:00,203.54,203.73,203.2,203.26,267757.0,196.342,196.5253,196.0141,196.0719,267757.0
2022-10-19 10:00:00,203.17,203.55,203.1,203.55,5403.0,195.9851,196.3517,195.9176,196.3517,5403.0
2022-10-19 10:05:00,203.57,203.88,203.57,203.66,6246.0,196.371,196.67,196.371,196.4578,6246.0
2022-10-19 10:10:00,203.83,204.1,203.43,204.09,20439.0,196.6218,196.8822,196.2359,196.8726,20439.0
2022-10-19 10:15:00,204.15,204.45,204.11,204.16,6989.0,196.9305,197.2199,196.8919,196.9401,6989.0
2022-10-19 10:20:00,204.29,204.96,204.29,204.87,18354.0,197.0655,197.7118,197.0655,197.625,18354.0
2022-10-19 10:25:00,204.89,205.02,204.71,204.94,22861.0,197.6443,197.7697,197.4707,197.6925,22861.0
2022-10-19 10:30:00,204.99,205.14,204.59,204.61,49822.0,197.7408,197.8855,197.3549,197.3742,49822.0
2022-10-19 10:35:00,204.61,204.74,204.48,204.73,67616.0,197.3742,197.4996,197.2488,197.49,67616.0
2022-10-19 10:40:00,204.74,204.76,204.2,204.35,29117.0,197.4996,197.5189,196.9787,197.1234,29117.0
2022-10-19 10:45:00,204.37,204.48,204.15,204.17,9812.0,197.1427,197.2488,196.9305,196.9498,9812.0
2022-10-19 10:50:00,204.2,204.26,203.81,203.9,14058.0,196.9787,197.0366,196.6025,196.6893,14058.0
2022-10-19 10:55:00,203.89,203.9,203.64,203.82,34021.0,196.6797,196.6893,196.4385,196.6121,34021.0
2022-10-19 11:00:00,203.8,203.98,203.62,203.67,66169.0,196.5928,196.7665,196.4192,196.4674,66169.0
2022-10-19 11:05:00,203.69,204.06,203.69,203.96,16561.0,196.4867,196.8436,196.4867,196.7472,16561.0
2022-10-19 11:10:00,203.96,204.34,203.92,204.16,14800.0,196.7472,197.1137,196.7086,196.9401,14800.0
2022-10-19 11:15:00,204.16,204.42,204.09,204.33,19207.0,196.9401,197.1909,196.8726,197.1041,19207.0
2022-10-19 11:20:00,204.34,204.39,203.99,203.99,35322.0,197.1137,197.162,196.7761,196.7761,35322.0
2022-10-19 11:25:00,203.9,203.91,203.65,203.77,17299.0,196.6893,196.699,196.4481,196.5639,17299.0
2022-10-19 11:30:00,203.7,203.83,203.57,203.73,9564.0,196.4964,196.6218,196.371,196.5253,9564.0
2022-10-19 11:35:00,203.57,203.83,203.36,203.76,11417.0,196.371,196.6218,196.1684,196.5543,11417.0
2022-10-19 11:40:00,203.85,203.87,203.62,203.67,6054.0,196.6411,196.6604,196.4192,196.4674,6054.0
2022-10-19 11:45:00,203.69,203.95,203.69,203.93,1167.0,196.4867,196.7375,196.4867,196.7182,1167.0
2022-10-19 11:50:00,203.94,204.17,203.86,204.11,3217.0,196.7279,196.9498,196.6507,196.8919,3217.0
2022-10-19 11:55:00,204.14,204.14,203.87,203.91,1914.0,196.9208,196.9208,196.6604,196.699,1914.0
2022-10-19 12:00:00,203.9,203.9,203.55,203.62,1300.0,196.6893,196.6893,196.3517,196.4192,1300.0
2022-10-19 12:05:00,203.52,203.57,203.19,203.32,5692.0,196.3227,196.371,196.0044,196.1298,5692.0
2022-10-19 12:10:00,203.26,203.41,203.13,203.3,19978.0,196.0719,196.2166,195.9465,196.1105,19978.0
2022-10-19 12:15:00,203.25,203.42,203.16,203.42,3750.0,196.0623,196.2263,195.9755,196.2263,3750.0
2022-10-19 12:20:00,203.37,203.37,203.23,203.23,1313.0,196.178,196.178,196.043,196.043,1313.0
2022-10-19 12:25:00,203.21,203.21,202.92,203.0,2342.0,196.0237,196.0237,195.744,195.8211,2342.0
2022-10-19 12:30:00,202.95,203.25,202.95,203.22,6500.0,195.7729,196.0623,195.7729,196.0334,6500.0
2022-10-19 12:35:00,203.22,203.37,203.08,203.12,16337.0,196.0334,196.178,195.8983,195.9369,16337.0
2022-10-19 12:40:00,203.12,203.14,202.62,202.65,29736.0,195.9369,195.9562,195.4546,195.4835,29736.0
2022-10-19 12:45:00,202.66,202.66,202.26,202.34,117293.0,195.4932,195.4932,195.1073,195.1845,117293.0
2022-10-19 12:50:00,202.3,202.59,202.3,202.49,46428.0,195.1459,195.4256,195.1459,195.3292,46428.0
2022-10-19 12:55:00,202.51,202.51,202.33,202.4,22195.0,195.3485,195.3485,195.1748,195.2424,22195.0
2022-10-19 13:00:00,202.4,202.55,201.73,201.73,5757.0,195.2424,195.387,194.596,194.596,5757.0
2022-10-19 13:05:00,201.61,201.88,201.51,201.82,3329.0,194.4803,194.7407,194.3838,194.6829,3329.0
2022-10-19 13:10:00,201.74,201.94,201.73,201.84,2266.0,194.6057,194.7986,194.596,194.7022,2266.0
2022-10-19 13:15:00,201.93,201.96,201.78,201.84,4452.0,194.789,194.8179,194.6443,194.7022,4452.0
2022-10-19 13:20:00,201.96,202.06,201.96,202.03,645.0,194.8179,194.9144,194.8179,194.8854,645.0
2022-10-19 13:25:00,202.06,202.32,202.05,202.14,6211.0,194.9144,195.1652,194.9047,194.9915,6211.0
2022-10-19 13:30:00,201.99,202.16,201.99,202.08,2250.0,194.8469,195.0108,194.8469,194.9337,2250.0
2022-10-19 13:35:00,202.1,202.11,201.9,202.05,1639.0,194.953,194.9626,194.76,194.9047,1639.0
2022-10-19 13:40:00,201.92,202.18,201.91,202.14,4663.0,194.7793,195.0301,194.7697,194.9915,4663.0
2022-10-19 13:45:00,202.19,202.19,201.89,201.89,1816.0,195.0398,195.0398,194.7504,194.7504,1816.0
2022-10-19 13:50:00,201.93,202.1,201.82,202.1,1443.0,194.789,194.953,194.6829,194.953,1443.0
2022-10-19 13:55:00,202.2,202.23,201.97,202.22,2257.0,195.0494,195.0784,194.8276,195.0687,2257.0
2022-10-19 14:00:00,202.13,202.67,202.11,202.56,5971.0,194.9819,195.5028,194.9626,195.3967,5971.0
2022-10-19 14:05:00,202.6,202.87,202.5,202.77,18326.0,195.4353,195.6957,195.3388,195.5993,18326.0
2022-10-19 14:10:00,202.71,202.85,202.65,202.85,6798.0,195.5414,195.6764,195.4835,195.6764,6798.0
2022-10-19 14:15:00,202.81,203.11,202.79,202.8,31331.0,195.6379,195.9272,195.6186,195.6282,31331.0
2022-10-19 14:20:00,202.84,202.84,202.66,202.74,4968.0,195.6668,195.6668,195.4932,195.5703,4968.0
2022-10-19 14:25:00,202.82,202.96,202.73,202.82,4726.0,195.6475,195.7825,195.5607,195.6475,4726.0
2022-10-19 14:30:00,202.83,202.99,202.74,202.99,2371.0,195.6571,195.8115,195.5703,195.8115,2371.0
2022-10-19 14:35:00,202.96,202.96,202.73,202.81,6275.0,195.7825,195.7825,195.5607,195.6379,6275.0
2022-10-19 14:40:00,202.74,202.82,202.54,202.61,29716.0,195.5703,195.6475,195.3774,195.4449,29716.0
2022-10-19 14:45:00,202.57,202.67,202.42,202.46,9340.0,195.4063,195.5028,195.2616,195.3002,9340.0
2022-10-19 14:50:00,202.45,202.5,202.43,202.48,2469.0,195.2906,195.3388,195.2713,195.3195,2469.0
2022-10-19 14:55:00,202.4,202.52,202.37,202.43,8527.0,195.2424,195.3581,195.2134,195.2713,8527.0
2022-10-19 15:00:00,202.43,202.71,202.34,202.4,13173.0,195.2713,195.5414,195.1845,195.2424,13173.0
2022-10-19 15:05:00,202.46,202.67,202.26,202.61,18271.0,195.3002,195.5028,195.1073,195.4449,18271.0
2022-10-19 15:10:00,202.69,202.89,202.64,202.75,15963.0,195.5221,195.715,195.4739,195.58,15963.0
2022-10-19 15:15:00,202.75,203.18,202.72,203.13,17037.0,195.58,195.9948,195.551,195.9465,17037.0
2022-10-19 15:20:00,203.12,203.18,202.82,202.82,32097.0,195.9369,195.9948,195.6475,195.6475,32097.0
2022-10-19 15:25:00,202.83,202.94,202.54,202.67,29005.0,195.6571,195.7633,195.3774,195.5028,29005.0
2022-10-19 15:30:00,202.68,202.77,202.54,202.77,12624.0,195.5125,195.5993,195.3774,195.5993,12624.0
2022-10-19 15:35:00,202.74,202.87,202.63,202.63,17992.0,195.5703,195.6957,195.4642,195.4642,17992.0
2022-10-19 15:40:00,202.67,202.88,202.63,202.78,15460.0,195.5028,195.7054,195.4642,195.6089,15460.0
2022-10-19 15:45:00,202.8,202.84,202.55,202.69,20778.0,195.6282,195.6668,195.387,195.5221,20778.0
2022-10-19 15:50:00,202.63,202.98,202.52,202.98,27630.0,195.4642,195.8018,195.3581,195.8018,27630.0
2022-10-19 15:55:00,202.92,203.2,202.85,203.12,61797.0,195.744,196.0141,195.6764,195.9369,61797.0
2022-10-20 09:30:00,202.91,203.19,202.61,203.14,10459.0,195.7343,196.0044,195.4449,195.9562,10459.0
2022-10-20 09:35:00,202.81,202.89,202.44,202.54,26905.0,195.6379,195.715,195.2809,195.3774,26905.0
2022-10-20 09:40:00,202.67,202.96,202.31,202.96,29512.0,195.5028,195.7825,195.1555,195.7825,29512.0
2022-10-20 09:45:00,203.03,203.45,203.03,203.26,21414.0,195.8501,196.2552,195.8501,196.0719,21414.0
2022-10-20 09:50:00,203.44,203.83,203.38,203.55,33888.0,196.2456,196.6218,196.1877,196.3517,33888.0
2022-10-20 09:55:00,203.62,203.84,203.4,203.4,37269.0,196.4192,196.6314,196.207,196.207,37269.0
2022-10-20 10:00:00,203.38,204.27,203.38,204.26,35080.0,196.1877,197.0462,196.1877,197.0366,35080.0
2022-10-20 10:05:00,204.25,204.9,204.25,204.77,62411.0,197.0269,197.6539,197.0269,197.5285,62411.0
2022-10-20 10:10:00,204.82,205.0,204.55,204.55,63327.0,197.5768,197.7504,197.3163,197.3163,63327.0
2022-10-20 10:15:00,204.67,205.34,204.63,205.28,62867.0,197.4321,198.0784,197.3935,198.0205,62867.0
2022-10-20 10:20:00,205.3,205.48,205.15,205.3,23175.0,198.0398,198.2134,197.8951,198.0398,23175.0
2022-10-20 10:25:00,205.23,205.26,204.96,205.22,28550.0,197.9723,198.0012,197.7118,197.9626,28550.0
2022-10-20 10:30:00,205.3,205.39,204.62,204.72,53261.0,198.0398,198.1266,197.3838,197.4803,53261.0
2022-10-20 10:35:00,204.77,204.84,204.67,204.82,4935.0,197.5285,197.5961,197.4321,197.5768,4935.0
2022-10-20 10:40:00,204.69,204.69,204.44,204.68,17579.0,197.4514,197.4514,197.2102,197.4417,17579.0
2022-10-20 10:45:00,204.7,204.89,204.64,204.82,6845.0,197.461,197.6443,197.4031,197.5768,6845.0
2022-10-20 10:50:00,204.85,204.93,204.64,204.64,5978.0,197.6057,197.6829,197.4031,197.4031,5978.0
2022-10-20 10:55:00,204.71,205.14,204.68,205.12,9191.0,197.4707,197.8855,197.4417,197.8662,9191.0
2022-10-20 11:00:00,205.17,205.23,204.76,204.93,12120.0,197.9144,197.9723,197.5189,197.6829,12120.0
2022-10-20 11:05:00,204.81,205.0,204.81,204.93,8913.0,197.5671,197.7504,197.5671,197.6829,8913.0
2022-10-20 11:10:00,204.94,205.11,204.93,205.05,2570.0,197.6925,197.8565,197.6829,197.7986,2570.0
2022-10-20 11:15:00,204.79,204.79,204.54,204.55,7378.0,197.5478,197.5478,197.3067,197.3163,7378.0
2022-10-20 11:20:00,204.57,204.71,204.47,204.63,4139.0,197.3356,197.4707,197.2391,197.3935,4139.0
2022-10-20 11:25:00,204.69,204.69,204.02,204.22,14058.0,197.4514,197.4514,196.8051,196.998,14058.0
2022-10-20 11:30:00,204.28,204.56,204.25,204.47,3254.0,197.0559,197.326,197.0269,197.2391,3254.0
2022-10-20 11:35:00,204.53,204.79,204.53,204.79,1641.0,197.297,197.5478,197.297,197.5478,1641.0
2022-10-20 11:40:00,204.86,204.87,204.76,204.76,1700.0,197.6154,197.625,197.5189,197.5189,1700.0
2022-10-20 11:45:00,204.6,204.65,204.48,204.65,3943.0,197.3646,197.4128,197.2488,197.4128,3943.0
2022-10-20 11:50:00,204.62,204.71,204.57,204.71,700.0,197.3838,197.4707,197.3356,197.4707,700.0
2022-10-20 11:55:00,204.47,204.57,204.2,204.27,2522.0,197.2391,197.3356,196.9787,197.0462,2522.0
2022-10-20 12:00:00,203.92,203.93,203.71,203.82,4255.0,196.7086,196.7182,196.506,196.6121,4255.0
2022-10-20 12:05:00,203.75,203.86,203.26,203.35,10687.0,196.5446,196.6507,196.0719,196.1588,10687.0
2022-10-20 12:10:00,203.35,203.41,203.21,203.3,2215.0,196.1588,196.2166,196.0237,196.1105,2215.0
2022-10-20 12:15:00,203.3,203.59,203.3,203.57,27531.0,196.1105,196.3903,196.1105,196.371,27531.0
2022-10-20 12:20:00,203.47,203.47,203.06,203.21,3677.0,196.2745,196.2745,195.879,196.0237,3677.0
2022-10-20 12:25:00,203.11,203.11,202.83,202.98,5163.0,195.9272,195.9272,195.6571,195.8018,5163.0
2022-10-20 12:30:00,202.94,203.13,202.92,203.0,4354.0,195.7633,195.9465,195.744,195.8211,4354.0
2022-10-20 12:35:00,202.96,202.97,202.71,202.73,6715.0,195.7825,195.7922,195.5414,195.5607,6715.0
2022-10-20 12:40:00,202.84,202.94,202.7,202.7,3480.0,195.6668,195.7633,195.5317,195.5317,3480.0
2022-10-20 12:45:00,202.64,202.67,202.42,202.67,4635.0,195.4739,195.5028,195.2616,195.5028,4635.0
2022-10-20 12:50:00,202.65,202.73,202.47,202.53,1580.0,195.4835,195.5607,195.3099,195.3678,1580.0
2022-10-20 12:55:00,202.58,202.81,202.46,202.81,13899.0,195.416,195.6379,195.3002,195.6379,13899.0
2022-10-20 13:00:00,202.64,202.86,202.63,202.79,5735.0,195.4739,195.6861,195.4642,195.6186,5735.0
2022-10-20 13:05:00,202.83,202.83,201.96,202.09,14545.0,195.6571,195.6571,194.8179,194.9433,14545.0
2022-10-20 13:10:00,202.04,202.44,202.04,202.31,1400.0,194.8951,195.2809,194.8951,195.1555,1400.0
2022-10-20 13:15:00,202.28,202.3,202.05,202.14,49989.0,195.1266,195.1459,194.9047,194.9915,49989.0
2022-10-20 13:20:00,202.11,202.48,202.03,202.22,46111.0,194.9626,195.3195,194.8854,195.0687,46111.0
2022-10-20 13:25:00,202.24,202.44,202.24,202.38,10091.0,195.088,195.2809,195.088,195.2231,10091.0
2022-10-20 13:30:00,202.3,202.32,202.12,202.15,75270.0,195.1459,195.1652,194.9723,195.0012,75270.0
2022-10-20 13:35:00,202.16,202.36,202.15,202.21,5141.0,195.0108,195.2038,195.0012,195.0591,5141.0
2022-10-20 13:40:00,202.1,202.29,201.9,202.09,31462.0,194.953,195.1362,194.76,194.9433,31462.0
2022-10-20 13:45:00,202.04,202.12,201.55,201.58,112526.0,194.8951,194.9723,194.4224,194.4514,112526.0
2022-10-20 13:50:00,201.52,201.66,201.42,201.56,34029.0,194.3935,194.5285,194.297,194.4321,34029.0
2022-10-20 13:55:00,201.61,201.79,201.49,201.79,11123.0,194.4803,194.6539,194.3645,194.6539,11123.0
2022-10-20 14:00:00,201.77,201.83,201.65,201.67,15299.0,194.6346,194.6925,194.5189,194.5382,15299.0
2022-10-20 14:05:00,201.51,201.64,201.24,201.36,26989.0,194.3838,194.5092,194.1234,194.2391,26989.0
2022-10-20 14:10:00,201.4,201.42,201.13,201.18,16064.0,194.2777,194.297,194.0173,194.0655,16064.0
2022-10-20 14:15:00,201.18,201.39,201.1,201.27,13095.0,194.0655,194.2681,193.9883,194.1523,13095.0
2022-10-20 14:20:00,201.29,201.34,201.08,201.12,6658.0,194.1716,194.2198,193.969,194.0076,6658.0
2022-10-20 14:25:00,201.15,201.19,201.0,201.17,23551.0,194.0366,194.0751,193.8919,194.0558,23551.0
2022-10-20 14:30:00,201.03,201.51,200.98,201.51,13749.0,193.9208,194.3838,193.8726,194.3838,13749.0
2022-10-20 14:35:00,201.4,201.55,201.35,201.37,13895.0,194.2777,194.4224,194.2295,194.2488,13895.0
2022-10-20 14:40:00,201.41,201.41,201.03,201.03,25667.0,194.2874,194.2874,193.9208,193.9208,25667.0
2022-10-20 14:45:00,201.0,201.32,201.0,201.24,6256.0,193.8919,194.2005,193.8919,194.1234,6256.0
2022-10-20 14:50:00,201.22,201.57,201.15,201.52,10215.0,194.1041,194.4417,194.0366,194.3935,10215.0
2022-10-20 14:55:00,201.5,201.83,201.49,201.53,28398.0,194.3742,194.6925,194.3645,194.4031,28398.0
2022-10-20 15:00:00,201.63,201.73,201.53,201.56,11420.0,194.4996,194.596,194.4031,194.4321,11420.0
2022-10-20 15:05:00,201.57,202.05,201.57,201.97,30522.0,194.4417,194.9047,194.4417,194.8276,30522.0
2022-10-20 15:10:00,201.97,201.98,201.68,201.85,28434.0,194.8276,194.8372,194.5478,194.7118,28434.0
2022-10-20 15:15:00,201.87,201.87,201.51,201.51,53644.0,194.7311,194.7311,194.3838,194.3838,53644.0
2022-10-20 15:20:00,201.53,201.54,201.23,201.23,13084.0,194.4031,194.4128,194.1137,194.1137,13084.0
2022-10-20 15:25:00,201.38,201.43,201.17,201.39,3750.0,194.2584,194.3067,194.0558,194.2681,3750.0
2022-10-20 15:30:00,201.35,201.35,201.06,201.09,8555.0,194.2295,194.2295,193.9497,193.9787,8555.0
2022-10-20 15:35:00,201.04,201.4,201.02,201.17,10186.0,193.9304,194.2777,193.9112,194.0558,10186.0
2022-10-20 15:40:00,201.1,201.55,201.1,201.53,7663.0,193.9883,194.4224,193.9883,194.4031,7663.0
2022-10-20 15:45:00,201.46,201.67,201.29,201.58,14970.0,194.3356,194.5382,194.1716,194.4514,14970.0
2022-10-20 15:50:00,201.54,202.03,201.53,201.92,16174.0,194.4128,194.8854,194.4031,194.7793,16174.0
2022-10-20 15:55:00,201.92,201.94,201.47,201.51,51642.0,194.7793,194.7986,194.3452,194.3838,51642.0
2022-10-21 09:30:00,201.02,201.59,200.4,200.76,45092.0,193.9112,194.461,193.3131,193.6603,45092.0
2022-10-21 09:35:00,200.88,201.44,200.63,201.24,32762.0,193.7761,194.3163,193.5349,194.1234,32762.0
2022-10-21 09:40:00,201.09,201.83,200.61,201.77,18945.0,193.9787,194.6925,193.5157,194.6346,18945.0
2022-10-21 09:45:00,201.69,202.57,201.6,202.23,90070.0,194.5575,195.4063,194.4706,195.0784,90070.0
2022-10-21 09:50:00,201.98,202.9,201.91,202.71,61280.0,194.8372,195.7247,194.7697,195.5414,61280.0
2022-10-21 09:55:00,202.77,203.24,202.47,203.24,46573.0,195.5993,196.0526,195.3099,196.0526,46573.0
2022-10-21 10:00:00,203.46,203.53,203.16,203.41,34923.0,196.2649,196.3324,195.9755,196.2166,34923.0
2022-10-21 10:05:00,203.42,204.12,203.3,203.87,55426.0,196.2263,196.9015,196.1105,196.6604,55426.0
2022-10-21 10:10:00,203.87,203.96,203.56,203.76,85459.0,196.6604,196.7472,196.3613,196.5543,85459.0
2022-10-21 10:15:00,203.84,203.84,203.44,203.52,1700.0,196.6314,196.6314,196.2456,196.3227,1700.0
2022-10-21 10:20:00,203.64,203.64,202.75,202.75,69560.0,196.4385,196.4385,195.58,195.58,69560.0
2022-10-21 10:25:00,202.69,202.69,202.31,202.33,2100.0,195.5221,195.5221,195.1555,195.1748,2100.0
2022-10-21 10:30:00,202.44,202.72,202.11,202.17,5842.0,195.2809,195.551,194.9626,195.0205,5842.0
2022-10-21 10:35:00,202.24,202.24,201.72,202.03,3912.0,195.088,195.088,194.5864,194.8854,3912.0
2022-10-21 10:40:00,202.08,202.37,201.95,202.27,2501.0,194.9337,195.2134,194.8083,195.1169,2501.0
2022-10-21 10:45:00,202.14,202.66,202.13,202.6,10510.0,194.9915,195.4932,194.9819,195.4353,10510.0
2022-10-21 10:50:00,202.72,202.79,202.66,202.69,3881.0,195.551,195.6186,195.4932,195.5221,3881.0
2022-10-21 10:55:00,202.54,202.54,201.83,202.04,1386.0,195.3774,195.3774,194.6925,194.8951,1386.0
2022-10-21 11:00:00,201.92,201.93,201.44,201.73,7783.0,194.7793,194.789,194.3163,194.596,7783.0
2022-10-21 11:05:00,201.68,201.85,201.53,201.85,4886.0,194.5478,194.7118,194.4031,194.7118,4886.0
2022-10-21 11:10:00,202.1,202.29,201.91,202.11,19961.0,194.953,195.1362,194.7697,194.9626,19961.0
2022-10-21 11:15:00,202.09,202.33,201.98,202.03,1752.0,194.9433,195.1748,194.8372,194.8854,1752.0
2022-10-21 11:20:00,201.75,202.48,201.75,202.23,13267.0,194.6153,195.3195,194.6153,195.0784,13267.0
2022-10-21 11:25:00,202.29,202.62,202.29,202.54,4784.0,195.1362,195.4546,195.1362,195.3774,4784.0
2022-10-21 11:30:00,202.52,203.23,202.52,203.14,2629.0,195.3581,196.043,195.3581,195.9562,2629.0
2022-10-21 11:35:00,203.09,203.09,202.49,202.56,1710.0,195.908,195.908,195.3292,195.3967,1710.0
2022-10-21 11:40:00,202.54,203.43,202.53,203.29,2557.0,195.3774,196.2359,195.3678,196.1009,2557.0
2022-10-21 11:45:00,203.34,203.53,203.18,203.39,12317.0,196.1491,196.3324,195.9948,196.1973,12317.0
2022-10-21 11:50:00,203.45,203.66,203.3,203.46,5724.0,196.2552,196.4578,196.1105,196.2649,5724.0
2022-10-21 11:55:00,203.4,203.73,203.4,203.73,1869.0,196.207,196.5253,196.207,196.5253,1869.0
2022-10-21 12:00:00,203.88,204.37,203.88,204.31,17577.0,196.67,197.1427,196.67,197.0848,17577.0
2022-10-21 12:05:00,204.1,204.14,203.89,204.07,9595.0,196.8822,196.9208,196.6797,196.8533,9595.0
2022-10-21 12:10:00,203.95,203.99,203.57,203.99,10459.0,196.7375,196.7761,196.371,196.7761,10459.0
2022-10-21 12:15:00,203.95,203.95,203.59,203.62,2016.0,196.7375,196.7375,196.3903,196.4192,2016.0
2022-10-21 12:20:00,203.6,204.0,203.45,203.98,8944.0,196.3999,196.7858,196.2552,196.7665,8944.0
2022-10-21 12:25:00,204.01,204.12,203.49,203.58,65034.0,196.7954,196.9015,196.2938,196.3806,65034.0
2022-10-21 12:30:00,203.44,203.97,203.44,203.85,11126.0,196.2456,196.7568,196.2456,196.6411,11126.0
2022-10-21 12:35:00,203.91,204.32,203.67,203.75,13300.0,196.699,197.0945,196.4674,196.5446,13300.0
2022-10-21 12:40:00,203.76,204.29,203.76,204.16,29609.0,196.5543,197.0655,196.5543,196.9401,29609.0
2022-10-21 12:45:00,204.31,204.71,204.3,204.62,23672.0,197.0848,197.4707,197.0752,197.3838,23672.0
2022-10-21 12:50:00,204.74,204.86,204.74,204.76,12900.0,197.4996,197.6154,197.4996,197.5189,12900.0
2022-10-21 12:55:00,204.86,204.88,204.43,204.57,10180.0,197.6154,197.6346,197.2006,197.3356,10180.0
2022-10-21 13:00:00,204.64,204.91,204.64,204.91,1622.0,197.4031,197.6636,197.4031,197.6636,1622.0
2022-10-21 13:05:00,204.79,204.79,204.62,204.62,935.0,197.5478,197.5478,197.3838,197.3838,935.0
2022-10-21 13:10:00,204.55,204.58,204.46,204.49,2322.0,197.3163,197.3453,197.2295,197.2584,2322.0
2022-10-21 13:15:00,204.52,204.58,204.27,204.55,13203.0,197.2874,197.3453,197.0462,197.3163,13203.0
2022-10-21 13:20:00,204.57,204.73,204.3,204.3,7943.0,197.3356,197.49,197.0752,197.0752,7943.0
2022-10-21 13:25:00,204.42,204.68,204.42,204.57,4400.0,197.1909,197.4417,197.1909,197.3356,4400.0
2022-10-21 13:30:00,204.59,204.9,204.57,204.77,3940.0,197.3549,197.6539,197.3356,197.5285,3940.0
2022-10-21 13:35:00,204.62,204.72,204.54,204.66,1600.0,197.3838,197.4803,197.3067,197.4224,1600.0
2022-10-21 13:40:00,204.75,204.97,204.75,204.77,13690.0,197.5092,197.7215,197.5092,197.5285,13690.0
2022-10-21 13:45:00,204.78,205.11,204.77,205.08,7633.0,197.5382,197.8565,197.5285,197.8276,7633.0
2022-10-21 13:50:00,205.13,205.29,205.12,205.19,14816.0,197.8758,198.0302,197.8662,197.9337,14816.0
2022-10-21 13:55:00,205.16,205.23,205.07,205.22,1280.0,197.9047,197.9723,197.8179,197.9626,1280.0
2022-10-21 14:00:00,205.32,205.47,205.29,205.41,7885.0,198.0591,198.2038,198.0302,198.1459,7885.0
2022-10-21 14:05:00,205.43,205.6,205.39,205.59,11392.0,198.1652,198.3292,198.1266,198.3195,11392.0
2022-10-21 14:10:00,205.62,205.63,205.34,205.34,6178.0,198.3485,198.3581,198.0784,198.0784,6178.0
2022-10-21 14:15:00,205.33,205.36,204.99,205.2,16549.0,198.0687,198.0977,197.7408,197.9433,16549.0
2022-10-21 14:20:00,205.13,205.23,205.01,205.01,23830.0,197.8758,197.9723,197.7601,197.7601,23830.0
2022-10-21 14:25:00,205.04,205.26,204.95,205.23,9576.0,197.789,198.0012,197.7022,197.9723,9576.0
2022-10-21 14:30:00,205.27,205.49,205.27,205.31,9838.0,198.0109,198.2231,198.0109,198.0494,9838.0
2022-10-21 14:35:00,205.24,205.33,205.17,205.31,6084.0,197.9819,198.0687,197.9144,198.0494,6084.0
2022-10-21 14:40:00,205.29,205.35,205.09,205.09,2444.0,198.0302,198.088,197.8372,197.8372,2444.0
2022-10-21 14:45:00,205.07,205.23,205.02,205.23,13698.0,197.8179,197.9723,197.7697,197.9723,13698.0
2022-10-21 14:50:00,205.28,205.28,205.01,205.01,2806.0,198.0205,198.0205,197.7601,197.7601,2806.0
2022-10-21 14:55:00,205.02,205.43,205.02,205.41,10653.0,197.7697,198.1652,197.7697,198.1459,10653.0
2022-10-21 15:00:00,205.45,205.67,205.33,205.59,3283.0,198.1845,198.3967,198.0687,198.3195,3283.0
2022-10-21 15:05:00,205.6,205.69,205.53,205.63,9366.0,198.3292,198.416,198.2617,198.3581,9366.0
2022-10-21 15:10:00,205.57,205.86,205.56,205.84,11674.0,198.3002,198.58,198.2906,198.5607,11674.0
2022-10-21 15:15:00,205.85,206.05,205.78,206.01,15957.0,198.5703,198.7633,198.5028,198.7247,15957.0
2022-10-21 15:20:00,206.01,206.2,205.98,206.18,11138.0,198.7247,198.908,198.6957,198.8887,11138.0
2022-10-21 15:25:00,206.24,206.38,206.24,206.32,14927.0,198.9466,199.0816,198.9466,199.0237,14927.0
2022-10-21 15:30:00,206.35,206.41,206.16,206.19,9564.0,199.0527,199.1105,198.8694,198.8983,9564.0
2022-10-21 15:35:00,206.17,206.32,206.15,206.31,11970.0,198.879,199.0237,198.8597,199.0141,11970.0
2022-10-21 15:40:00,206.37,206.45,206.23,206.36,16136.0,199.072,199.1491,198.9369,199.0623,16136.0
2022-10-21 15:45:00,206.33,206.36,206.21,206.28,27423.0,199.0334,199.0623,198.9176,198.9851,27423.0
2022-10-21 15:50:00,206.3,206.36,206.09,206.29,15494.0,199.0044,199.0623,198.8019,198.9948,15494.0
2022-10-21 15:55:00,206.19,206.27,206.0,206.21,18684.0,198.8983,198.9755,198.715,198.9176,18684.0
2022-10-24 09:30:00,207.05,207.13,206.57,206.91,32698.0,199.7279,199.8051,199.2649,199.5929,32698.0
2022-10-24 09:35:00,207.0,207.95,207.0,207.57,23401.0,199.6797,200.5961,199.6797,200.2295,23401.0
2022-10-24 09:40:00,207.21,207.31,206.68,206.97,28735.0,199.8823,199.9787,199.371,199.6507,28735.0
2022-10-24 09:45:00,207.05,208.38,207.03,207.42,30868.0,199.7279,201.0109,199.7086,200.0848,30868.0
2022-10-24 09:50:00,207.55,207.95,207.29,207.89,9725.0,200.2102,200.5961,199.9594,200.5382,9725.0
2022-10-24 09:55:00,208.01,208.16,207.57,207.83,4790.0,200.654,200.7987,200.2295,200.4803,4790.0
2022-10-24 10:00:00,207.47,207.47,206.32,206.32,9561.0,200.1331,200.1331,199.0237,199.0237,9561.0
2022-10-24 10:05:00,206.43,206.69,205.95,205.95,4455.0,199.1298,199.3806,198.6668,198.6668,4455.0
2022-10-24 10:10:00,206.06,206.63,206.05,206.59,13799.0,198.7729,199.3228,198.7633,199.2842,13799.0
2022-10-24 10:15:00,206.6,206.6,205.97,206.33,4734.0,199.2938,199.2938,198.6861,199.0334,4734.0
2022-10-24 10:20:00,206.29,206.29,205.39,205.55,7994.0,198.9948,198.9948,198.1266,198.281,7994.0
2022-10-24 10:25:00,205.57,206.11,205.43,206.11,6778.0,198.3002,198.8212,198.1652,198.8212,6778.0
2022-10-24 10:30:00,206.08,206.52,205.86,206.49,12343.0,198.7922,199.2167,198.58,199.1877,12343.0
2022-10-24 10:35:00,206.55,207.04,206.55,206.86,84699.0,199.2456,199.7183,199.2456,199.5446,84699.0
2022-10-24 10:40:00,206.95,207.0,206.35,206.57,5709.0,199.6314,199.6797,199.0527,199.2649,5709.0
2022-10-24 10:45:00,206.28,206.56,206.13,206.13,3733.0,198.9851,199.2552,198.8404,198.8404,3733.0
2022-10-24 10:50:00,206.51,207.17,206.5,206.79,16622.0,199.207,199.8437,199.1974,199.4771,16622.0
2022-10-24 10:55:00,207.01,207.36,206.72,207.31,8583.0,199.6893,200.0269,199.4096,199.9787,8583.0
2022-10-24 11:00:00,207.32,207.48,207.02,207.13,13298.0,199.9884,200.1427,199.699,199.8051,13298.0
2022-10-24 11:05:00,207.16,207.41,206.9,206.9,11444.0,199.834,200.0752,199.5832,199.5832,11444.0
2022-10-24 11:10:00,206.82,207.28,206.82,207.23,4326.0,199.506,199.9498,199.506,199.9015,4326.0
2022-10-24 11:15:00,207.21,207.43,206.67,206.71,6589.0,199.8823,200.0945,199.3613,199.3999,6589.0
2022-10-24 11:20:00,206.97,207.4,206.97,207.37,9998.0,199.6507,200.0655,199.6507,200.0366,9998.0
2022-10-24 11:25:00,207.35,207.45,207.08,207.36,22464.0,200.0173,200.1138,199.7568,200.0269,22464.0
2022-10-24 11:30:00,207.37,207.39,207.13,207.24,41761.0,200.0366,200.0559,199.8051,199.9112,41761.0
2022-10-24 11:35:00,207.24,207.67,207.17,207.56,16584.0,199.9112,200.326,199.8437,200.2199,16584.0
2022-10-24 11:40:00,207.55,207.62,207.36,207.42,10224.0,200.2102,200.2778,200.0269,200.0848,10224.0
2022-10-24 11:45:00,207.37,207.47,207.15,207.47,5316.0,200.0366,200.1331,199.8244,200.1331,5316.0
2022-10-24 11:50:00,207.48,208.12,207.41,207.99,31245.0,200.1427,200.7601,200.0752,200.6347,31245.0
2022-10-24 11:55:00,208.03,208.18,207.98,208.1,9023.0,200.6733,200.8179,200.625,200.7408,9023.0
2022-10-24 12:00:00,208.09,208.25,207.81,207.87,9527.0,200.7311,200.8855,200.461,200.5189,9527.0
2022-10-24 12:05:00,207.87,208.04,207.86,207.98,5667.0,200.5189,200.6829,200.5093,200.625,5667.0
2022-10-24 12:10:00,207.97,208.04,207.96,208.02,1925.0,200.6154,200.6829,200.6057,200.6636,1925.0
2022-10-24 12:15:00,208.08,208.3,207.97,208.3,2269.0,200.7215,200.9337,200.6154,200.9337,2269.0
2022-10-24 12:20:00,208.25,208.47,208.06,208.47,4645.0,200.8855,201.0977,200.7022,201.0977,4645.0
2022-10-24 12:25:00,208.44,208.44,208.18,208.18,1344.0,201.0688,201.0688,200.8179,200.8179,1344.0
2022-10-24 12:30:00,208.13,208.13,207.94,208.06,3025.0,200.7697,200.7697,200.5864,200.7022,3025.0
2022-10-24 12:35:00,208.04,208.2,207.93,207.99,4109.0,200.6829,200.8372,200.5768,200.6347,4109.0
2022-10-24 12:40:00,207.95,208.06,207.79,208.06,2895.0,200.5961,200.7022,200.4417,200.7022,2895.0
2022-10-24 12:45:00,208.11,208.16,208.06,208.16,42243.0,200.7504,200.7987,200.7022,200.7987,42243.0
2022-10-24 12:50:00,208.15,208.29,208.15,208.26,4209.0,200.789,200.9241,200.789,200.8951,4209.0
2022-10-24 12:55:00,208.23,208.23,207.93,207.93,3170.0,200.8662,200.8662,200.5768,200.5768,3170.0
2022-10-24 13:00:00,207.88,207.88,207.71,207.76,954.0,200.5286,200.5286,200.3646,200.4128,954.0
2022-10-24 13:05:00,207.92,207.93,207.74,207.89,6744.0,200.5671,200.5768,200.3935,200.5382,6744.0
2022-10-24 13:10:00,207.69,207.73,207.63,207.71,2236.0,200.3453,200.3839,200.2874,200.3646,2236.0
2022-10-24 13:15:00,207.75,207.75,207.63,207.63,1895.0,200.4032,200.4032,200.2874,200.2874,1895.0
2022-10-24 13:20:00,207.62,207.62,207.35,207.35,9511.0,200.2778,200.2778,200.0173,200.0173,9511.0
2022-10-24 13:25:00,207.61,207.66,207.37,207.52,4591.0,200.2681,200.3163,200.0366,200.1813,4591.0
2022-10-24 13:30:00,207.5,207.56,207.29,207.43,5961.0,200.162,200.2199,199.9594,200.0945,5961.0
2022-10-24 13:35:00,207.42,207.48,207.29,207.48,2337.0,200.0848,200.1427,199.9594,200.1427,2337.0
2022-10-24 13:40:00,207.48,207.63,207.48,207.63,2600.0,200.1427,200.2874,200.1427,200.2874,2600.0
2022-10-24 13:45:00,207.66,207.79,207.56,207.66,5166.0,200.3163,200.4417,200.2199,200.3163,5166.0
2022-10-24 13:50:00,207.65,207.75,207.55,207.7,3305.0,200.3067,200.4032,200.2102,200.3549,3305.0
2022-10-24 13:55:00,207.65,207.76,207.5,207.55,2595.0,200.3067,200.4128,200.162,200.2102,2595.0
2022-10-24 14:00:00,207.54,207.92,207.54,207.92,9819.0,200.2006,200.5671,200.2006,200.5671,9819.0
2022-10-24 14:05:00,207.91,208.01,207.9,207.9,18489.0,200.5575,200.654,200.5479,200.5479,18489.0
2022-10-24 14:10:00,207.96,207.97,207.82,207.92,17273.0,200.6057,200.6154,200.4707,200.5671,17273.0
2022-10-24 14:15:00,207.92,208.02,207.89,207.94,13792.0,200.5671,200.6636,200.5382,200.5864,13792.0
2022-10-24 14:20:00,207.94,207.97,207.84,207.94,8003.0,200.5864,200.6154,200.49,200.5864,8003.0
2022-10-24 14:25:00,207.96,208.14,207.92,208.09,3046.0,200.6057,200.7794,200.5671,200.7311,3046.0
2022-10-24 14:30:00,208.03,208.17,208.03,208.17,13050.0,200.6733,200.8083,200.6733,200.8083,13050.0
2022-10-24 14:35:00,208.09,208.24,208.05,208.23,11643.0,200.7311,200.8758,200.6925,200.8662,11643.0
2022-10-24 14:40:00,208.21,208.64,208.19,208.49,4253.0,200.8469,201.2617,200.8276,201.117,4253.0
2022-10-24 14:45:00,208.53,208.67,208.47,208.67,11619.0,201.1556,201.2906,201.0977,201.2906,11619.0
2022-10-24 14:50:00,208.61,208.63,208.5,208.62,7497.0,201.2327,201.252,201.1266,201.2424,7497.0
2022-10-24 14:55:00,208.62,208.82,208.56,208.72,3970.0,201.2424,201.4353,201.1845,201.3389,3970.0
2022-10-24 15:00:00,208.74,208.9,208.74,208.87,5830.0,201.3581,201.5125,201.3581,201.4835,5830.0
2022-10-24 15:05:00,208.89,208.93,208.8,208.83,6869.0,201.5028,201.5414,201.416,201.445,6869.0
2022-10-24 15:10:00,208.93,208.96,208.88,208.93,14551.0,201.5414,201.5704,201.4932,201.5414,14551.0
2022-10-24 15:15:00,209.0,209.14,208.99,209.11,10531.0,201.609,201.744,201.5993,201.7151,10531.0
2022-10-24 15:20:00,209.1,209.11,208.85,208.93,10963.0,201.7054,201.7151,201.4643,201.5414,10963.0
2022-10-24 15:25:00,208.93,209.11,208.89,208.89,14122.0,201.5414,201.7151,201.5028,201.5028,14122.0
2022-10-24 15:30:00,208.95,208.99,208.8,208.85,21940.0,201.5607,201.5993,201.416,201.4643,21940.0
2022-10-24 15:35:00,208.86,208.88,208.72,208.75,18657.0,201.4739,201.4932,201.3389,201.3678,18657.0
2022-10-24 15:40:00,208.74,208.75,208.6,208.62,18827.0,201.3581,201.3678,201.2231,201.2424,18827.0
2022-10-24 15:45:00,208.56,208.69,208.46,208.46,27598.0,201.1845,201.3099,201.088,201.088,27598.0
2022-10-24 15:50:00,208.47,208.55,208.16,208.16,27880.0,201.0977,201.1749,200.7987,200.7987,27880.0
2022-10-24 15:55:00,208.14,208.57,208.13,208.51,84702.0,200.7794,201.1942,200.7697,201.1363,84702.0
2022-10-25 09:30:00,208.38,209.36,208.38,209.2,41467.0,201.0109,201.9562,201.0109,201.8019,41467.0
2022-10-25 09:35:00,209.13,209.14,208.85,209.1,3248.0,201.7344,201.744,201.4643,201.7054,3248.0
2022-10-25 09:40:00,208.86,209.3,208.84,209.17,12918.0,201.4739,201.8983,201.4546,201.7729,12918.0
2022-10-25 09:45:00,209.55,210.32,209.54,210.3,19919.0,202.1395,202.8823,202.1299,202.863,19919.0
2022-10-25 09:50:00,210.32,210.6,210.03,210.57,22429.0,202.8823,203.1524,202.6025,203.1234,22429.0
2022-10-25 09:55:00,210.6,210.79,210.52,210.55,1141.0,203.1524,203.3356,203.0752,203.1041,1141.0
2022-10-25 10:00:00,210.73,210.73,210.44,210.49,15832.0,203.2778,203.2778,202.998,203.0463,15832.0
2022-10-25 10:05:00,210.42,210.42,210.19,210.29,11071.0,202.9787,202.9787,202.7569,202.8533,11071.0
2022-10-25 10:10:00,210.39,210.42,210.13,210.42,1836.0,202.9498,202.9787,202.699,202.9787,1836.0
2022-10-25 10:15:00,210.54,210.68,210.42,210.48,5930.0,203.0945,203.2295,202.9787,203.0366,5930.0
2022-10-25 10:20:00,210.47,210.64,210.36,210.42,15686.0,203.027,203.191,202.9209,202.9787,15686.0
2022-10-25 10:25:00,210.63,210.81,210.6,210.81,3692.0,203.1813,203.3549,203.1524,203.3549,3692.0
2022-10-25 10:30:00,210.81,210.83,210.59,210.7,4479.0,203.3549,203.3742,203.1427,203.2488,4479.0
2022-10-25 10:35:00,210.72,210.72,210.39,210.4,10161.0,203.2681,203.2681,202.9498,202.9594,10161.0
2022-10-25 10:40:00,210.4,210.58,210.4,210.46,4189.0,202.9594,203.1331,202.9594,203.0173,4189.0
2022-10-25 10:45:00,210.59,210.79,210.58,210.69,3181.0,203.1427,203.3356,203.1331,203.2392,3181.0
2022-10-25 10:50:00,210.91,210.98,210.78,210.88,8960.0,203.4514,203.5189,203.326,203.4225,8960.0
2022-10-25 10:55:00,210.88,210.88,210.57,210.57,2800.0,203.4225,203.4225,203.1234,203.1234,2800.0
2022-10-25 11:00:00,210.59,210.77,210.53,210.71,6510.0,203.1427,203.3164,203.0848,203.2585,6510.0
2022-10-25 11:05:00,210.74,211.22,210.74,211.16,19287.0,203.2874,203.7504,203.2874,203.6926,19287.0
2022-10-25 11:10:00,211.11,211.15,210.91,210.99,21321.0,203.6443,203.6829,203.4514,203.5286,21321.0
2022-10-25 11:15:00,211.13,211.17,210.99,210.99,4247.0,203.6636,203.7022,203.5286,203.5286,4247.0
2022-10-25 11:20:00,211.18,211.23,211.09,211.21,13443.0,203.7119,203.7601,203.625,203.7408,13443.0
2022-10-25 11:25:00,211.26,211.26,211.16,211.21,4081.0,203.789,203.789,203.6926,203.7408,4081.0
2022-10-25 11:30:00,211.28,211.3,211.1,211.3,12772.0,203.8083,203.8276,203.6347,203.8276,12772.0
2022-10-25 11:35:00,211.3,211.56,211.29,211.53,12288.0,203.8276,204.0784,203.818,204.0495,12288.0
2022-10-25 11:40:00,211.48,211.51,211.37,211.51,14615.0,204.0012,204.0302,203.8951,204.0302,14615.0
2022-10-25 11:45:00,211.41,211.5,211.41,211.5,1600.0,203.9337,204.0205,203.9337,204.0205,1600.0
2022-10-25 11:50:00,211.52,211.56,211.48,211.53,4718.0,204.0398,204.0784,204.0012,204.0495,4718.0
2022-10-25 11:55:00,211.53,211.57,211.33,211.37,15791.0,204.0495,204.0881,203.8566,203.8951,15791.0
2022-10-25 12:00:00,211.32,211.4,211.26,211.28,13343.0,203.8469,203.9241,203.789,203.8083,13343.0
2022-10-25 12:05:00,211.3,211.61,211.3,211.48,8900.0,203.8276,204.1267,203.8276,204.0012,8900.0
2022-10-25 12:10:00,211.45,211.55,211.44,211.55,3300.0,203.9723,204.0688,203.9627,204.0688,3300.0
2022-10-25 12:15:00,211.55,211.69,211.51,211.69,4303.0,204.0688,204.2038,204.0302,204.2038,4303.0
2022-10-25 12:20:00,211.75,211.75,211.59,211.64,4093.0,204.2617,204.2617,204.1074,204.1556,4093.0
2022-10-25 12:25:00,211.6,211.61,211.44,211.45,3861.0,204.117,204.1267,203.9627,203.9723,3861.0
2022-10-25 12:30:00,211.49,211.56,211.42,211.43,8440.0,204.0109,204.0784,203.9434,203.953,8440.0
2022-10-25 12:35:00,211.45,211.49,211.34,211.35,10093.0,203.9723,204.0109,203.8662,203.8758,10093.0
2022-10-25 12:40:00,211.4,211.4,211.33,211.36,4908.0,203.9241,203.9241,203.8566,203.8855,4908.0
2022-10-25 12:45:00,211.45,211.45,211.16,211.16,5233.0,203.9723,203.9723,203.6926,203.6926,5233.0
2022-10-25 12:50:00,211.16,211.24,211.11,211.11,9260.0,203.6926,203.7697,203.6443,203.6443,9260.0
2022-10-25 12:55:00,211.11,211.15,211.03,211.08,14709.0,203.6443,203.6829,203.5672,203.6154,14709.0
2022-10-25 13:00:00,211.19,211.33,210.85,210.89,11994.0,203.7215,203.8566,203.3935,203.4321,11994.0
2022-10-25 13:05:00,210.86,211.18,210.86,211.14,4497.0,203.4032,203.7119,203.4032,203.6733,4497.0
2022-10-25 13:10:00,211.1,211.14,210.9,210.9,7747.0,203.6347,203.6733,203.4418,203.4418,7747.0
2022-10-25 13:15:00,210.94,210.97,210.72,210.89,5604.0,203.4803,203.5093,203.2681,203.4321,5604.0
2022-10-25 13:20:00,210.87,210.87,210.77,210.84,14634.0,203.4128,203.4128,203.3164,203.3839,14634.0
2022-10-25 13:25:00,210.92,211.08,210.92,210.98,13112.0,203.4611,203.6154,203.4611,203.5189,13112.0
2022-10-25 13:30:00,211.07,211.35,211.07,211.29,6791.0,203.6057,203.8758,203.6057,203.818,6791.0
2022-10-25 13:35:00,211.18,211.18,210.91,210.92,3293.0,203.7119,203.7119,203.4514,203.4611,3293.0
2022-10-25 13:40:00,210.98,210.98,210.83,210.91,5324.0,203.5189,203.5189,203.3742,203.4514,5324.0
2022-10-25 13:45:00,210.9,211.0,210.81,211.0,3203.0,203.4418,203.5382,203.3549,203.5382,3203.0
2022-10-25 13:50:00,210.88,211.04,210.88,211.02,2279.0,203.4225,203.5768,203.4225,203.5575,2279.0
2022-10-25 13:55:00,210.98,211.1,210.91,211.1,4511.0,203.5189,203.6347,203.4514,203.6347,4511.0
2022-10-25 14:00:00,211.04,211.33,211.04,211.32,2617.0,203.5768,203.8566,203.5768,203.8469,2617.0
2022-10-25 14:05:00,211.32,211.48,211.3,211.43,12573.0,203.8469,204.0012,203.8276,203.953,12573.0
2022-10-25 14:10:00,211.43,211.45,211.34,211.36,3134.0,203.953,203.9723,203.8662,203.8855,3134.0
2022-10-25 14:15:00,211.32,211.6,211.32,211.59,10444.0,203.8469,204.117,203.8469,204.1074,10444.0
2022-10-25 14:20:00,211.58,211.62,211.55,211.62,5192.0,204.0977,204.1363,204.0688,204.1363,5192.0
2022-10-25 14:25:00,211.63,211.63,211.53,211.63,1837.0,204.1459,204.1459,204.0495,204.1459,1837.0
2022-10-25 14:30:00,211.62,211.77,211.57,211.77,4491.0,204.1363,204.281,204.0881,204.281,4491.0
2022-10-25 14:35:00,211.83,211.84,211.74,211.75,4474.0,204.3389,204.3485,204.2521,204.2617,4474.0
2022-10-25 14:40:00,211.83,211.85,211.51,211.53,2599.0,204.3389,204.3582,204.0302,204.0495,2599.0
2022-10-25 14:45:00,211.49,211.49,211.39,211.43,10514.0,204.0109,204.0109,203.9144,203.953,10514.0
2022-10-25 14:50:00,211.45,211.59,211.45,211.58,6010.0,203.9723,204.1074,203.9723,204.0977,6010.0
2022-10-25 14:55:00,211.54,211.62,211.4,211.41,13460.0,204.0591,204.1363,203.9241,203.9337,13460.0
2022-10-25 15:00:00,211.48,211.61,211.38,211.61,3375.0,204.0012,204.1267,203.9048,204.1267,3375.0
2022-10-25 15:05:00,211.58,211.79,211.58,211.79,8289.0,204.0977,204.3003,204.0977,204.3003,8289.0
2022-10-25 15:10:00,211.74,211.87,211.72,211.87,7321.0,204.2521,204.3775,204.2328,204.3775,7321.0
2022-10-25 15:15:00,211.88,211.88,211.73,211.8,8465.0,204.3871,204.3871,204.2424,204.3099,8465.0
2022-10-25 15:20:00,211.82,211.91,211.76,211.91,220738.0,204.3292,204.416,204.2713,204.416,220738.0
2022-10-25 15:25:00,211.91,212.11,211.91,212.07,16791.0,204.416,204.609,204.416,204.5704,16791.0
2022-10-25 15:30:00,212.11,212.35,212.05,212.27,18884.0,204.609,204.8405,204.5511,204.7633,18884.0
2022-10-25 15:35:00,212.2,212.25,212.09,212.24,4002.0,204.6958,204.744,204.5897,204.7344,4002.0
2022-10-25 15:40:00,212.21,212.28,212.09,212.22,4587.0,204.7054,204.773,204.5897,204.7151,4587.0
2022-10-25 15:45:00,212.2,212.28,212.13,212.28,9650.0,204.6958,204.773,204.6283,204.773,9650.0
2022-10-25 15:50:00,212.23,212.26,211.99,212.0,12370.0,204.7247,204.7537,204.4932,204.5029,12370.0
2022-10-25 15:55:00,211.98,212.2,211.97,212.17,22903.0,204.4836,204.6958,204.4739,204.6668,22903.0
2022-10-26 09:30:00,210.25,211.04,210.22,210.97,21993.0,202.8147,203.5768,202.7858,203.5093,21993.0
2022-10-26 09:35:00,210.85,211.3,210.85,211.23,6849.0,203.3935,203.8276,203.3935,203.7601,6849.0
2022-10-26 09:40:00,211.15,211.26,210.59,210.59,11132.0,203.6829,203.789,203.1427,203.1427,11132.0
2022-10-26 09:45:00,210.84,211.25,210.78,211.25,16926.0,203.3839,203.7794,203.326,203.7794,16926.0
2022-10-26 09:50:00,210.96,211.14,210.68,210.69,16984.0,203.4996,203.6733,203.2295,203.2392,16984.0
2022-10-26 09:55:00,210.67,210.92,210.44,210.44,5945.0,203.2199,203.4611,202.998,202.998,5945.0
2022-10-26 10:00:00,210.53,211.64,210.53,211.18,18500.0,203.0848,204.1556,203.0848,203.7119,18500.0
2022-10-26 10:05:00,211.15,211.67,211.0,211.64,10791.0,203.6829,204.1845,203.5382,204.1556,10791.0
2022-10-26 10:10:00,211.69,211.77,211.4,211.65,3727.0,204.2038,204.281,203.9241,204.1652,3727.0
2022-10-26 10:15:00,211.77,211.95,211.46,211.95,4921.0,204.281,204.4546,203.982,204.4546,4921.0
2022-10-26 10:20:00,211.91,211.91,211.63,211.63,1309.0,204.416,204.416,204.1459,204.1459,1309.0
2022-10-26 10:25:00,211.75,212.25,211.75,212.16,4876.0,204.2617,204.744,204.2617,204.6572,4876.0
2022-10-26 10:30:00,212.22,212.22,211.87,212.01,17315.0,204.7151,204.7151,204.3775,204.5125,17315.0
2022-10-26 10:35:00,211.97,212.35,211.95,212.33,8700.0,204.4739,204.8405,204.4546,204.8212,8700.0
2022-10-26 10:40:00,212.37,212.63,212.35,212.63,19256.0,204.8598,205.1106,204.8405,205.1106,19256.0
2022-10-26 10:45:00,212.64,212.85,212.57,212.77,28200.0,205.1202,205.3228,205.0527,205.2456,28200.0
2022-10-26 10:50:00,212.78,212.78,212.54,212.7,3548.0,205.2553,205.2553,205.0238,205.1781,3548.0
2022-10-26 10:55:00,212.61,212.61,212.47,212.47,10700.0,205.0913,205.0913,204.9562,204.9562,10700.0
2022-10-26 11:00:00,212.38,213.13,212.38,212.98,16202.0,204.8694,205.5929,204.8694,205.4482,16202.0
2022-10-26 11:05:00,212.95,213.31,212.86,213.22,22222.0,205.4193,205.7665,205.3324,205.6797,22222.0
2022-10-26 11:10:00,213.23,213.44,213.09,213.4,37499.0,205.6894,205.8919,205.5543,205.8533,37499.0
2022-10-26 11:15:00,213.37,213.54,213.3,213.5,30290.0,205.8244,205.9884,205.7569,205.9498,30290.0
2022-10-26 11:20:00,213.42,213.48,213.29,213.4,2776.0,205.8726,205.9305,205.7472,205.8533,2776.0
2022-10-26 11:25:00,213.38,213.52,213.3,213.42,14224.0,205.8341,205.9691,205.7569,205.8726,14224.0
2022-10-26 11:30:00,213.41,213.68,213.36,213.62,28632.0,205.863,206.1234,205.8148,206.0656,28632.0
2022-10-26 11:35:00,213.59,213.63,213.44,213.61,21932.0,206.0366,206.0752,205.8919,206.0559,21932.0
2022-10-26 11:40:00,213.56,213.77,213.56,213.6,2900.0,206.0077,206.2103,206.0077,206.0463,2900.0
2022-10-26 11:45:00,213.58,213.58,213.41,213.46,5052.0,206.027,206.027,205.863,205.9112,5052.0
2022-10-26 11:50:00,213.49,213.49,213.19,213.21,27149.0,205.9402,205.9402,205.6508,205.6701,27149.0
2022-10-26 11:55:00,213.26,213.33,213.16,213.33,4917.0,205.7183,205.7858,205.6218,205.7858,4917.0
2022-10-26 12:00:00,213.37,213.58,213.37,213.49,11446.0,205.8244,206.027,205.8244,205.9402,11446.0
2022-10-26 12:05:00,213.41,213.43,213.15,213.21,16068.0,205.863,205.8823,205.6122,205.6701,16068.0
2022-10-26 12:10:00,213.18,213.41,213.18,213.2,14959.0,205.6411,205.863,205.6411,205.6604,14959.0
2022-10-26 12:15:00,213.19,213.36,213.01,213.28,13540.0,205.6508,205.8148,205.4771,205.7376,13540.0
2022-10-26 12:20:00,213.28,213.38,213.26,213.29,2294.0,205.7376,205.8341,205.7183,205.7472,2294.0
2022-10-26 12:25:00,213.31,213.34,212.94,213.02,4460.0,205.7665,205.7955,205.4096,205.4868,4460.0
2022-10-26 12:30:00,213.06,213.3,213.06,213.08,23512.0,205.5254,205.7569,205.5254,205.5447,23512.0
2022-10-26 12:35:00,213.1,213.11,212.93,212.93,3320.0,205.564,205.5736,205.4,205.4,3320.0
2022-10-26 12:40:00,213.01,213.01,212.73,212.74,3750.0,205.4771,205.4771,205.207,205.2167,3750.0
2022-10-26 12:45:00,212.68,212.78,212.39,212.42,7457.0,205.1588,205.2553,204.8791,204.908,7457.0
2022-10-26 12:50:00,212.39,212.46,212.25,212.31,14497.0,204.8791,204.9466,204.744,204.8019,14497.0
2022-10-26 12:55:00,212.27,212.31,211.81,211.87,3563.0,204.7633,204.8019,204.3196,204.3775,3563.0
2022-10-26 13:00:00,211.82,211.96,211.57,211.87,5630.0,204.3292,204.4643,204.0881,204.3775,5630.0
2022-10-26 13:05:00,211.75,211.89,211.62,211.74,5048.0,204.2617,204.3967,204.1363,204.2521,5048.0
2022-10-26 13:10:00,211.73,211.95,211.67,211.67,3598.0,204.2424,204.4546,204.1845,204.1845,3598.0
2022-10-26 13:15:00,211.64,211.71,211.47,211.67,4725.0,204.1556,204.2231,203.9916,204.1845,4725.0
2022-10-26 13:20:00,211.73,211.73,211.5,211.51,2047.0,204.2424,204.2424,204.0205,204.0302,2047.0
2022-10-26 13:25:00,211.43,211.43,211.23,211.27,11145.0,203.953,203.953,203.7601,203.7987,11145.0
2022-10-26 13:30:00,211.26,211.26,211.0,211.07,10048.0,203.789,203.789,203.5382,203.6057,10048.0
2022-10-26 13:35:00,211.2,211.29,211.13,211.28,8250.0,203.7311,203.818,203.6636,203.8083,8250.0
2022-10-26 13:40:00,211.29,211.48,211.29,211.46,43794.0,203.818,204.0012,203.818,203.982,43794.0
2022-10-26 13:45:00,211.49,211.49,211.29,211.29,2571.0,204.0109,204.0109,203.818,203.818,2571.0
2022-10-26 13:50:00,211.36,211.63,211.36,211.63,11162.0,203.8855,204.1459,203.8855,204.1459,11162.0
2022-10-26 13:55:00,211.57,211.68,211.4,211.68,5478.0,204.0881,204.1942,203.9241,204.1942,5478.0
2022-10-26 14:00:00,211.6,211.82,211.6,211.82,3640.0,204.117,204.3292,204.117,204.3292,3640.0
2022-10-26 14:05:00,211.84,211.86,211.75,211.77,4113.0,204.3485,204.3678,204.2617,204.281,4113.0
2022-10-26 14:10:00,211.84,211.88,211.72,211.73,2425.0,204.3485,204.3871,204.2328,204.2424,2425.0
2022-10-26 14:15:00,211.72,211.72,211.45,211.45,34190.0,204.2328,204.2328,203.9723,203.9723,34190.0
2022-10-26 14:20:00,211.42,211.42,211.18,211.24,29905.0,203.9434,203.9434,203.7119,203.7697,29905.0
2022-10-26 14:25:00,211.27,211.37,211.04,211.08,4542.0,203.7987,203.8951,203.5768,203.6154,4542.0
2022-10-26 14:30:00,211.06,211.12,210.97,211.01,59185.0,203.5961,203.654,203.5093,203.5479,59185.0
2022-10-26 14:35:00,211.0,211.32,210.95,211.25,6327.0,203.5382,203.8469,203.49,203.7794,6327.0
2022-10-26 14:40:00,211.23,211.23,210.78,210.78,17489.0,203.7601,203.7601,203.326,203.326,17489.0
2022-10-26 14:45:00,210.79,210.9,210.74,210.84,14645.0,203.3356,203.4418,203.2874,203.3839,14645.0
2022-10-26 14:50:00,210.86,210.86,210.67,210.84,6220.0,203.4032,203.4032,203.2199,203.3839,6220.0
2022-10-26 14:55:00,210.78,210.99,210.67,210.88,9521.0,203.326,203.5286,203.2199,203.4225,9521.0
2022-10-26 15:00:00,210.84,210.85,210.35,210.41,8087.0,203.3839,203.3935,202.9112,202.9691,8087.0
2022-10-26 15:05:00,210.52,210.6,210.35,210.6,5680.0,203.0752,203.1524,202.9112,203.1524,5680.0
2022-10-26 15:10:00,210.62,210.7,210.37,210.7,26727.0,203.1717,203.2488,202.9305,203.2488,26727.0
2022-10-26 15:15:00,210.69,210.97,210.64,210.93,13482.0,203.2392,203.5093,203.191,203.4707,13482.0
2022-10-26 15:20:00,210.92,210.92,210.68,210.68,3600.0,203.4611,203.4611,203.2295,203.2295,3600.0
2022-10-26 15:25:00,210.75,210.83,210.58,210.8,7804.0,203.2971,203.3742,203.1331,203.3453,7804.0
2022-10-26 15:30:00,210.79,210.93,210.74,210.78,9674.0,203.3356,203.4707,203.2874,203.326,9674.0
2022-10-26 15:35:00,210.75,210.91,210.66,210.83,10401.0,203.2971,203.4514,203.2102,203.3742,10401.0
2022-10-26 15:40:00,210.84,211.09,210.83,211.01,8150.0,203.3839,203.625,203.3742,203.5479,8150.0
2022-10-26 15:45:00,211.02,211.15,210.88,210.99,10300.0,203.5575,203.6829,203.4225,203.5286,10300.0
2022-10-26 15:50:00,210.97,210.98,210.68,210.97,21318.0,203.5093,203.5189,203.2295,203.5093,21318.0
2022-10-26 15:55:00,210.97,210.97,210.49,210.63,58020.0,203.5093,203.5093,203.0463,203.1813,58020.0
2022-10-27 09:30:00,211.27,211.88,211.27,211.58,20289.0,203.7987,204.3871,203.7987,204.0977,20289.0
2022-10-27 09:35:00,211.74,211.87,211.39,211.48,14431.0,204.2521,204.3775,203.9144,204.0012,14431.0
2022-10-27 09:40:00,211.19,211.57,211.11,211.57,7433.0,203.7215,204.0881,203.6443,204.0881,7433.0
2022-10-27 09:45:00,211.46,211.6,210.62,210.62,14143.0,203.982,204.117,203.1717,203.1717,14143.0
2022-10-27 09:50:00,210.61,210.7,210.0,210.07,14977.0,203.162,203.2488,202.5736,202.6411,14977.0
2022-10-27 09:55:00,210.06,210.31,209.91,210.31,2501.0,202.6315,202.8726,202.4868,202.8726,2501.0
2022-10-27 10:00:00,210.28,210.66,210.18,210.66,27789.0,202.8437,203.2102,202.7472,203.2102,27789.0
2022-10-27 10:05:00,210.65,211.2,210.65,211.04,6502.0,203.2006,203.7311,203.2006,203.5768,6502.0
2022-10-27 10:10:00,210.94,211.84,210.79,211.65,9051.0,203.4803,204.3485,203.3356,204.1652,9051.0
2022-10-27 10:15:00,211.76,212.0,211.74,211.78,58470.0,204.2713,204.5029,204.2521,204.2906,58470.0
2022-10-27 10:20:00,211.9,212.19,211.79,211.97,12297.0,204.4064,204.6861,204.3003,204.4739,12297.0
2022-10-27 10:25:00,212.19,212.23,211.93,212.04,7118.0,204.6861,204.7247,204.4353,204.5414,7118.0
2022-10-27 10:30:00,212.11,212.39,212.07,212.09,25953.0,204.609,204.8791,204.5704,204.5897,25953.0
2022-10-27 10:35:00,212.06,212.06,211.44,211.6,6940.0,204.5607,204.5607,203.9627,204.117,6940.0
2022-10-27 10:40:00,211.48,211.53,211.17,211.26,7483.0,204.0012,204.0495,203.7022,203.789,7483.0
2022-10-27 10:45:00,211.22,211.4,211.19,211.19,2733.0,203.7504,203.9241,203.7215,203.7215,2733.0
2022-10-27 10:50:00,211.44,211.64,211.44,211.56,1428.0,203.9627,204.1556,203.9627,204.0784,1428.0
2022-10-27 10:55:00,211.33,211.45,210.92,210.92,3366.0,203.8566,203.9723,203.4611,203.4611,3366.0
2022-10-27 11:00:00,210.8,211.2,210.74,210.98,2616.0,203.3453,203.7311,203.2874,203.5189,2616.0
2022-10-27 11:05:00,211.16,211.33,210.95,211.33,4159.0,203.6926,203.8566,203.49,203.8566,4159.0
2022-10-27 11:10:00,211.44,211.52,211.27,211.34,3116.0,203.9627,204.0398,203.7987,203.8662,3116.0
2022-10-27 11:15:00,211.11,211.11,210.73,210.87,4597.0,203.6443,203.6443,203.2778,203.4128,4597.0
2022-10-27 11:20:00,210.88,211.2,210.84,211.2,7285.0,203.4225,203.7311,203.3839,203.7311,7285.0
2022-10-27 11:25:00,211.22,211.22,210.81,210.97,4921.0,203.7504,203.7504,203.3549,203.5093,4921.0
2022-10-27 11:30:00,210.93,211.21,210.66,210.96,10383.0,203.4707,203.7408,203.2102,203.4996,10383.0
2022-10-27 11:35:00,210.96,211.26,210.54,210.64,3259.0,203.4996,203.789,203.0945,203.191,3259.0
2022-10-27 11:40:00,210.44,210.57,210.33,210.33,2530.0,202.998,203.1234,202.8919,202.8919,2530.0
2022-10-27 11:45:00,210.25,210.52,210.25,210.47,3375.0,202.8147,203.0752,202.8147,203.027,3375.0
2022-10-27 11:50:00,210.43,210.47,210.31,210.47,1200.0,202.9884,203.027,202.8726,203.027,1200.0
2022-10-27 11:55:00,210.49,210.49,210.29,210.34,3000.0,203.0463,203.0463,202.8533,202.9016,3000.0
2022-10-27 12:00:00,210.45,210.8,210.45,210.79,12825.0,203.0077,203.3453,203.0077,203.3356,12825.0
2022-10-27 12:05:00,210.67,210.95,210.66,210.66,4862.0,203.2199,203.49,203.2102,203.2102,4862.0
2022-10-27 12:10:00,210.64,210.74,210.57,210.71,2468.0,203.191,203.2874,203.1234,203.2585,2468.0
2022-10-27 12:15:00,210.76,210.78,210.48,210.5,7262.0,203.3067,203.326,203.0366,203.0559,7262.0
2022-10-27 12:20:00,210.49,210.53,210.27,210.41,2414.0,203.0463,203.0848,202.834,202.9691,2414.0
2022-10-27 12:25:00,210.36,210.36,209.78,209.78,2735.0,202.9209,202.9209,202.3614,202.3614,2735.0
2022-10-27 12:30:00,209.81,210.18,209.81,210.18,1726.0,202.3903,202.7472,202.3903,202.7472,1726.0
2022-10-27 12:35:00,210.2,210.24,210.12,210.13,4365.0,202.7665,202.8051,202.6893,202.699,4365.0
2022-10-27 12:40:00,210.14,210.27,210.14,210.27,990.0,202.7086,202.834,202.7086,202.834,990.0
2022-10-27 12:45:00,210.14,210.45,210.14,210.41,3797.0,202.7086,203.0077,202.7086,202.9691,3797.0
2022-10-27 12:50:00,210.44,210.5,210.37,210.46,6106.0,202.998,203.0559,202.9305,203.0173,6106.0
2022-10-27 12:55:00,210.5,210.55,210.32,210.55,13620.0,203.0559,203.1041,202.8823,203.1041,13620.0
2022-10-27 13:00:00,210.53,210.56,210.25,210.46,6942.0,203.0848,203.1138,202.8147,203.0173,6942.0
2022-10-27 13:05:00,210.6,211.05,210.6,211.03,12238.0,203.1524,203.5865,203.1524,203.5672,12238.0
2022-10-27 13:10:00,211.04,211.07,210.88,210.94,61845.0,203.5768,203.6057,203.4225,203.4803,61845.0
2022-10-27 13:15:00,211.02,211.06,210.71,210.99,20069.0,203.5575,203.5961,203.2585,203.5286,20069.0
2022-10-27 13:20:00,211.05,211.2,210.93,210.93,8762.0,203.5865,203.7311,203.4707,203.4707,8762.0
2022-10-27 13:25:00,210.92,210.92,210.56,210.56,8676.0,203.4611,203.4611,203.1138,203.1138,8676.0
2022-10-27 13:30:00,210.61,210.61,210.42,210.43,19742.0,203.162,203.162,202.9787,202.9884,19742.0
2022-10-27 13:35:00,210.42,210.59,210.39,210.39,8693.0,202.9787,203.1427,202.9498,202.9498,8693.0
2022-10-27 13:40:00,210.38,210.59,210.38,210.54,5675.0,202.9401,203.1427,202.9401,203.0945,5675.0
2022-10-27 13:45:00,210.47,210.59,210.32,210.38,8524.0,203.027,203.1427,202.8823,202.9401,8524.0
2022-10-27 13:50:00,210.41,210.41,210.25,210.28,11821.0,202.9691,202.9691,202.8147,202.8437,11821.0
2022-10-27 13:55:00,210.32,210.37,210.11,210.11,4700.0,202.8823,202.9305,202.6797,202.6797,4700.0
2022-10-27 14:00:00,210.13,210.24,210.05,210.15,10145.0,202.699,202.8051,202.6218,202.7183,10145.0
2022-10-27 14:05:00,210.15,210.18,209.95,209.95,2548.0,202.7183,202.7472,202.5254,202.5254,2548.0
2022-10-27 14:10:00,209.93,209.95,209.71,209.9,4419.0,202.5061,202.5254,202.2938,202.4771,4419.0
2022-10-27 14:15:00,209.9,210.01,209.82,210.01,8875.0,202.4771,202.5832,202.4,202.5832,8875.0
2022-10-27 14:20:00,210.03,210.07,209.92,210.06,8617.0,202.6025,202.6411,202.4964,202.6315,8617.0
2022-10-27 14:25:00,210.07,210.1,209.99,209.99,19918.0,202.6411,202.6701,202.5639,202.5639,19918.0
2022-10-27 14:30:00,209.97,210.07,209.82,210.06,4109.0,202.5446,202.6411,202.4,202.6315,4109.0
2022-10-27 14:35:00,210.02,210.02,209.88,209.92,6901.0,202.5929,202.5929,202.4578,202.4964,6901.0
2022-10-27 14:40:00,209.91,210.05,209.84,209.88,4283.0,202.4868,202.6218,202.4192,202.4578,4283.0
2022-10-27 14:45:00,209.89,209.99,209.84,209.85,7925.0,202.4675,202.5639,202.4192,202.4289,7925.0
2022-10-27 14:50:00,209.85,209.93,209.76,209.91,4935.0,202.4289,202.5061,202.3421,202.4868,4935.0
2022-10-27 14:55:00,209.88,209.88,209.54,209.66,20327.0,202.4578,202.4578,202.1299,202.2456,20327.0
2022-10-27 15:00:00,209.81,210.06,209.8,209.95,14937.0,202.3903,202.6315,202.3807,202.5254,14937.0
2022-10-27 15:05:00,209.96,210.01,209.42,209.42,4228.0,202.535,202.5832,202.0141,202.0141,4228.0
2022-10-27 15:10:00,209.5,209.79,209.39,209.76,18723.0,202.0913,202.371,201.9852,202.3421,18723.0
2022-10-27 15:15:00,209.8,209.92,209.76,209.86,9983.0,202.3807,202.4964,202.3421,202.4385,9983.0
2022-10-27 15:20:00,209.85,210.04,209.83,210.0,18022.0,202.4289,202.6122,202.4096,202.5736,18022.0
2022-10-27 15:25:00,209.99,210.07,209.83,210.02,10964.0,202.5639,202.6411,202.4096,202.5929,10964.0
2022-10-27 15:30:00,209.98,210.33,209.88,210.22,16685.0,202.5543,202.8919,202.4578,202.7858,16685.0
2022-10-27 15:35:00,210.22,210.22,209.97,210.01,11596.0,202.7858,202.7858,202.5446,202.5832,11596.0
2022-10-27 15:40:00,210.0,210.12,209.92,210.0,10738.0,202.5736,202.6893,202.4964,202.5736,10738.0
2022-10-27 15:45:00,209.98,210.07,209.77,209.91,17311.0,202.5543,202.6411,202.3517,202.4868,17311.0
2022-10-27 15:50:00,209.92,210.04,209.34,209.37,22666.0,202.4964,202.6122,201.9369,201.9659,22666.0
2022-10-27 15:55:00,209.39,209.62,209.28,209.62,58587.0,201.9852,202.207,201.879,202.207,58587.0
2022-10-28 09:30:00,209.5,210.6,209.5,210.41,15002.0,202.0913,203.1524,202.0913,202.9691,15002.0
2022-10-28 09:35:00,210.44,210.74,210.44,210.74,1804.0,202.998,203.2874,202.998,203.2874,1804.0
2022-10-28 09:40:00,210.88,211.26,210.83,210.92,17238.0,203.4225,203.789,203.3742,203.4611,17238.0
2022-10-28 09:45:00,210.85,211.08,210.85,210.95,907.0,203.3935,203.6154,203.3935,203.49,907.0
2022-10-28 09:50:00,210.87,211.15,210.87,211.14,6256.0,203.4128,203.6829,203.4128,203.6733,6256.0
2022-10-28 09:55:00,211.04,211.36,210.91,210.96,4147.0,203.5768,203.8855,203.4514,203.4996,4147.0
2022-10-28 10:00:00,211.1,211.32,210.39,210.54,6202.0,203.6347,203.8469,202.9498,203.0945,6202.0
2022-10-28 10:05:00,210.79,210.83,210.43,210.52,9927.0,203.3356,203.3742,202.9884,203.0752,9927.0
2022-10-28 10:10:00,210.59,210.67,209.99,210.53,9162.0,203.1427,203.2199,202.5639,203.0848,9162.0
2022-10-28 10:15:00,210.39,211.13,210.39,210.96,14302.0,202.9498,203.6636,202.9498,203.4996,14302.0
2022-10-28 10:20:00,210.79,210.98,210.78,210.94,31673.0,203.3356,203.5189,203.326,203.4803,31673.0
2022-10-28 10:25:00,211.06,211.74,211.06,211.67,3400.0,203.5961,204.2521,203.5961,204.1845,3400.0
2022-10-28 10:30:00,211.8,211.97,211.68,211.7,7424.0,204.3099,204.4739,204.1942,204.2135,7424.0
2022-10-28 10:35:00,211.63,211.73,211.48,211.73,16234.0,204.1459,204.2424,204.0012,204.2424,16234.0
2022-10-28 10:40:00,211.73,212.0,211.56,211.98,5255.0,204.2424,204.5029,204.0784,204.4836,5255.0
2022-10-28 10:45:00,212.0,212.47,211.98,212.41,3174.0,204.5029,204.9562,204.4836,204.8984,3174.0
2022-10-28 10:50:00,212.48,212.5,212.28,212.29,9650.0,204.9659,204.9852,204.773,204.7826,9650.0
2022-10-28 10:55:00,212.53,212.58,212.41,212.41,4067.0,205.0141,205.0623,204.8984,204.8984,4067.0
2022-10-28 11:00:00,212.57,212.72,212.3,212.35,18095.0,205.0527,205.1974,204.7922,204.8405,18095.0
2022-10-28 11:05:00,212.36,212.42,212.18,212.42,20012.0,204.8501,204.908,204.6765,204.908,20012.0
2022-10-28 11:10:00,212.53,212.8,212.49,212.5,19405.0,205.0141,205.2746,204.9755,204.9852,19405.0
2022-10-28 11:15:00,212.56,212.56,212.26,212.45,14921.0,205.0431,205.0431,204.7537,204.9369,14921.0
2022-10-28 11:20:00,212.44,212.57,212.31,212.32,20568.0,204.9273,205.0527,204.8019,204.8115,20568.0
2022-10-28 11:25:00,212.4,212.4,212.21,212.25,7937.0,204.8887,204.8887,204.7054,204.744,7937.0
2022-10-28 11:30:00,212.31,212.36,212.14,212.17,6447.0,204.8019,204.8501,204.6379,204.6668,6447.0
2022-10-28 11:35:00,212.17,212.38,212.03,212.38,12220.0,204.6668,204.8694,204.5318,204.8694,12220.0
2022-10-28 11:40:00,212.43,212.7,212.43,212.62,4788.0,204.9177,205.1781,204.9177,205.1009,4788.0
2022-10-28 11:45:00,212.62,212.77,212.6,212.7,18191.0,205.1009,205.2456,205.0816,205.1781,18191.0
2022-10-28 11:50:00,212.71,212.8,212.63,212.7,14270.0,205.1878,205.2746,205.1106,205.1781,14270.0
2022-10-28 11:55:00,212.66,212.66,212.54,212.56,16997.0,205.1395,205.1395,205.0238,205.0431,16997.0
2022-10-28 12:00:00,212.54,212.76,212.45,212.48,5793.0,205.0238,205.236,204.9369,204.9659,5793.0
2022-10-28 12:05:00,212.36,212.45,212.19,212.45,2000.0,204.8501,204.9369,204.6861,204.9369,2000.0
2022-10-28 12:10:00,212.46,212.77,212.45,212.77,8599.0,204.9466,205.2456,204.9369,205.2456,8599.0
2022-10-28 12:15:00,212.81,213.07,212.81,213.02,16300.0,205.2842,205.535,205.2842,205.4868,16300.0
2022-10-28 12:20:00,212.97,213.23,212.97,213.23,9682.0,205.4386,205.6894,205.4386,205.6894,9682.0
2022-10-28 12:25:00,213.28,213.3,213.23,213.28,1804.0,205.7376,205.7569,205.6894,205.7376,1804.0
2022-10-28 12:30:00,213.26,213.44,213.25,213.42,7366.0,205.7183,205.8919,205.7087,205.8726,7366.0
2022-10-28 12:35:00,213.46,213.49,213.28,213.29,9112.0,205.9112,205.9402,205.7376,205.7472,9112.0
2022-10-28 12:40:00,213.27,213.29,213.14,213.23,2741.0,205.7279,205.7472,205.6025,205.6894,2741.0
2022-10-28 12:45:00,213.21,213.29,213.02,213.24,5414.0,205.6701,205.7472,205.4868,205.699,5414.0
2022-10-28 12:50:00,213.27,213.45,213.25,213.44,2800.0,205.7279,205.9016,205.7087,205.8919,2800.0
2022-10-28 12:55:00,213.48,213.48,213.29,213.32,9521.0,205.9305,205.9305,205.7472,205.7762,9521.0
2022-10-28 13:00:00,213.4,213.44,213.33,213.43,1831.0,205.8533,205.8919,205.7858,205.8823,1831.0
2022-10-28 13:05:00,213.45,213.66,213.4,213.66,23261.0,205.9016,206.1042,205.8533,206.1042,23261.0
2022-10-28 13:10:00,213.58,213.71,213.57,213.67,3113.0,206.027,206.1524,206.0173,206.1138,3113.0
2022-10-28 13:15:00,213.67,213.67,213.52,213.52,4827.0,206.1138,206.1138,205.9691,205.9691,4827.0
2022-10-28 13:20:00,213.47,213.57,213.43,213.56,6265.0,205.9209,206.0173,205.8823,206.0077,6265.0
2022-10-28 13:25:00,213.51,213.61,213.51,213.61,1108.0,205.9595,206.0559,205.9595,206.0559,1108.0
2022-10-28 13:30:00,213.57,213.63,213.56,213.6,2928.0,206.0173,206.0752,206.0077,206.0463,2928.0
2022-10-28 13:35:00,213.67,213.82,213.62,213.75,4076.0,206.1138,206.2585,206.0656,206.191,4076.0
2022-10-28 13:40:00,213.79,213.8,213.71,213.71,2591.0,206.2296,206.2392,206.1524,206.1524,2591.0
2022-10-28 13:45:00,213.71,213.87,213.71,213.73,751.0,206.1524,206.3067,206.1524,206.1717,751.0
2022-10-28 13:50:00,213.77,213.77,213.72,213.77,359.0,206.2103,206.2103,206.162,206.2103,359.0
2022-10-28 13:55:00,213.76,213.76,213.61,213.62,2738.0,206.2006,206.2006,206.0559,206.0656,2738.0
2022-10-28 14:00:00,213.63,213.73,213.47,213.48,904.0,206.0752,206.1717,205.9209,205.9305,904.0
2022-10-28 14:05:00,213.48,213.61,213.42,213.43,16118.0,205.9305,206.0559,205.8726,205.8823,16118.0
2022-10-28 14:10:00,213.43,213.57,213.43,213.57,1641.0,205.8823,206.0173,205.8823,206.0173,1641.0
2022-10-28 14:15:00,213.58,213.88,213.58,213.75,6729.0,206.027,206.3164,206.027,206.191,6729.0
2022-10-28 14:20:00,213.83,213.84,213.8,213.8,615.0,206.2681,206.2778,206.2392,206.2392,615.0
2022-10-28 14:25:00,213.8,213.8,213.66,213.69,13940.0,206.2392,206.2392,206.1042,206.1331,13940.0
2022-10-28 14:30:00,213.72,214.03,213.72,214.02,8637.0,206.162,206.4611,206.162,206.4514,8637.0
2022-10-28 14:35:00,214.05,214.16,214.05,214.13,14732.0,206.4804,206.5865,206.4804,206.5575,14732.0
2022-10-28 14:40:00,214.1,214.28,214.1,214.22,5344.0,206.5286,206.7022,206.5286,206.6444,5344.0
2022-10-28 14:45:00,214.24,214.35,214.24,214.28,2154.0,206.6636,206.7698,206.6636,206.7022,2154.0
2022-10-28 14:50:00,214.34,214.41,214.18,214.2,5827.0,206.7601,206.8276,206.6058,206.6251,5827.0
2022-10-28 14:55:00,214.25,214.31,214.25,214.3,1677.0,206.6733,206.7312,206.6733,206.7215,1677.0
2022-10-28 15:00:00,214.34,214.5,214.2,214.22,19501.0,206.7601,206.9144,206.6251,206.6444,19501.0
2022-10-28 15:05:00,214.3,214.3,214.04,214.27,6493.0,206.7215,206.7215,206.4707,206.6926,6493.0
2022-10-28 15:10:00,214.23,214.39,214.23,214.32,20838.0,206.654,206.8083,206.654,206.7408,20838.0
2022-10-28 15:15:00,214.32,214.35,214.22,214.28,3575.0,206.7408,206.7698,206.6444,206.7022,3575.0
2022-10-28 15:20:00,214.24,214.29,214.14,214.27,8962.0,206.6636,206.7119,206.5672,206.6926,8962.0
2022-10-28 15:25:00,214.34,214.47,214.34,214.42,4896.0,206.7601,206.8855,206.7601,206.8373,4896.0
2022-10-28 15:30:00,214.38,214.47,214.28,214.41,4153.0,206.7987,206.8855,206.7022,206.8276,4153.0
2022-10-28 15:35:00,214.42,214.42,214.2,214.32,14639.0,206.8373,206.8373,206.6251,206.7408,14639.0
2022-10-28 15:40:00,214.35,214.45,214.31,214.42,5253.0,206.7698,206.8662,206.7312,206.8373,5253.0
2022-10-28 15:45:00,214.39,214.4,214.33,214.38,8506.0,206.8083,206.818,206.7505,206.7987,8506.0
2022-10-28 15:50:00,214.38,214.68,214.3,214.53,10517.0,206.7987,207.0881,206.7215,206.9434,10517.0
2022-10-28 15:55:00,214.57,214.57,214.26,214.45,21614.0,206.982,206.982,206.6829,206.8662,21614.0
2022-10-31 09:30:00,213.06,213.33,212.9,213.33,19584.0,205.5254,205.7858,205.371,205.7858,19584.0
2022-10-31 09:35:00,213.28,213.56,213.15,213.46,7065.0,205.7376,206.0077,205.6122,205.9112,7065.0
2022-10-31 09:40:00,213.42,213.56,212.95,213.38,107808.0,205.8726,206.0077,205.4193,205.8341,107808.0
2022-10-31 09:45:00,213.26,213.26,212.67,212.67,4488.0,205.7183,205.7183,205.1492,205.1492,4488.0
2022-10-31 09:50:00,212.65,212.87,212.51,212.85,13468.0,205.1299,205.3421,204.9948,205.3228,13468.0
2022-10-31 09:55:00,212.85,212.88,212.61,212.62,2306.0,205.3228,205.3517,205.0913,205.1009,2306.0
2022-10-31 10:00:00,212.51,212.95,212.5,212.89,7176.0,204.9948,205.4193,204.9852,205.3614,7176.0
2022-10-31 10:05:00,212.76,212.82,212.44,212.65,3105.0,205.236,205.2939,204.9273,205.1299,3105.0
2022-10-31 10:10:00,212.53,212.79,212.53,212.78,6528.0,205.0141,205.2649,205.0141,205.2553,6528.0
2022-10-31 10:15:00,212.9,213.07,212.89,213.05,2692.0,205.371,205.535,205.3614,205.5157,2692.0
2022-10-31 10:20:00,212.99,212.99,212.95,212.95,412.0,205.4578,205.4578,205.4193,205.4193,412.0
2022-10-31 10:25:00,212.84,212.87,212.71,212.71,755.0,205.3132,205.3421,205.1878,205.1878,755.0
2022-10-31 10:30:00,212.65,212.76,212.61,212.69,9663.0,205.1299,205.236,205.0913,205.1685,9663.0
2022-10-31 10:35:00,212.65,212.65,212.52,212.63,2602.0,205.1299,205.1299,205.0045,205.1106,2602.0
2022-10-31 10:40:00,212.73,212.98,212.73,212.98,876.0,205.207,205.4482,205.207,205.4482,876.0
2022-10-31 10:45:00,213.01,213.24,212.89,212.9,30393.0,205.4771,205.699,205.3614,205.371,30393.0
2022-10-31 10:50:00,213.01,213.05,212.83,213.01,7441.0,205.4771,205.5157,205.3035,205.4771,7441.0
2022-10-31 10:55:00,212.86,212.98,212.72,212.88,3800.0,205.3324,205.4482,205.1974,205.3517,3800.0
2022-10-31 11:00:00,212.81,213.2,212.81,213.2,2781.0,205.2842,205.6604,205.2842,205.6604,2781.0
2022-10-31 11:05:00,213.02,213.51,213.01,213.33,17300.0,205.4868,205.9595,205.4771,205.7858,17300.0
2022-10-31 11:10:00,213.47,213.47,213.19,213.29,2590.0,205.9209,205.9209,205.6508,205.7472,2590.0
2022-10-31 11:15:00,213.25,213.43,213.23,213.32,3108.0,205.7087,205.8823,205.6894,205.7762,3108.0
2022-10-31 11:20:00,213.24,213.61,213.08,213.61,107605.0,205.699,206.0559,205.5447,206.0559,107605.0
2022-10-31 11:25:00,213.63,213.69,213.6,213.61,2500.0,206.0752,206.1331,206.0463,206.0559,2500.0
2022-10-31 11:30:00,213.57,213.65,213.47,213.61,2744.0,206.0173,206.0945,205.9209,206.0559,2744.0
2022-10-31 11:35:00,213.66,213.66,213.46,213.47,1894.0,206.1042,206.1042,205.9112,205.9209,1894.0
2022-10-31 11:40:00,213.64,213.89,213.63,213.81,4388.0,206.0849,206.326,206.0752,206.2489,4388.0
2022-10-31 11:45:00,213.78,213.91,213.73,213.9,3120.0,206.2199,206.3453,206.1717,206.3357,3120.0
2022-10-31 11:50:00,213.92,214.15,213.92,214.1,4607.0,206.355,206.5768,206.355,206.5286,4607.0
2022-10-31 11:55:00,214.14,214.19,213.06,213.33,26849.0,206.5672,206.6154,205.5254,205.7858,26849.0
2022-10-31 12:00:00,213.28,213.43,213.22,213.43,5412.0,205.7376,205.8823,205.6797,205.8823,5412.0
2022-10-31 12:05:00,213.52,213.58,213.12,213.14,9187.0,205.9691,206.027,205.5833,205.6025,9187.0
2022-10-31 12:10:00,213.23,213.58,213.16,213.55,7120.0,205.6894,206.027,205.6218,205.998,7120.0
2022-10-31 12:15:00,213.57,213.99,213.57,213.77,6316.0,206.0173,206.4225,206.0173,206.2103,6316.0
2022-10-31 12:20:00,213.68,213.71,213.51,213.51,1668.0,206.1234,206.1524,205.9595,205.9595,1668.0
2022-10-31 12:25:00,213.49,213.49,213.36,213.36,7253.0,205.9402,205.9402,205.8148,205.8148,7253.0
2022-10-31 12:30:00,213.35,213.35,213.13,213.18,7814.0,205.8051,205.8051,205.5929,205.6411,7814.0
2022-10-31 12:35:00,212.97,213.01,212.94,212.98,4453.0,205.4386,205.4771,205.4096,205.4482,4453.0
2022-10-31 12:40:00,213.04,213.04,212.74,212.91,1800.0,205.5061,205.5061,205.2167,205.3807,1800.0
2022-10-31 12:45:00,212.88,212.9,212.78,212.9,997.0,205.3517,205.371,205.2553,205.371,997.0
2022-10-31 12:50:00,212.85,213.05,212.81,212.82,1250.0,205.3228,205.5157,205.2842,205.2939,1250.0
2022-10-31 12:55:00,212.88,213.04,212.83,213.03,1647.0,205.3517,205.5061,205.3035,205.4964,1647.0
2022-10-31 13:00:00,212.98,213.15,212.9,212.9,2300.0,205.4482,205.6122,205.371,205.371,2300.0
2022-10-31 13:05:00,212.79,213.2,212.79,213.19,1700.0,205.2649,205.6604,205.2649,205.6508,1700.0
2022-10-31 13:10:00,213.18,213.22,213.04,213.16,1931.0,205.6411,205.6797,205.5061,205.6218,1931.0
2022-10-31 13:15:00,213.01,213.42,213.0,213.41,3650.0,205.4771,205.8726,205.4675,205.863,3650.0
2022-10-31 13:20:00,213.39,213.52,213.39,213.52,1500.0,205.8437,205.9691,205.8437,205.9691,1500.0
2022-10-31 13:25:00,213.41,213.63,213.32,213.63,2866.0,205.863,206.0752,205.7762,206.0752,2866.0
2022-10-31 13:30:00,213.64,213.71,213.55,213.68,4997.0,206.0849,206.1524,205.998,206.1234,4997.0
2022-10-31 13:35:00,213.69,213.73,213.67,213.69,4011.0,206.1331,206.1717,206.1138,206.1331,4011.0
2022-10-31 13:40:00,213.54,213.54,213.41,213.52,575.0,205.9884,205.9884,205.863,205.9691,575.0
2022-10-31 13:45:00,213.41,213.42,213.27,213.28,7348.0,205.863,205.8726,205.7279,205.7376,7348.0
2022-10-31 13:50:00,213.3,213.3,213.18,213.23,1010.0,205.7569,205.7569,205.6411,205.6894,1010.0
2022-10-31 13:55:00,213.28,213.43,213.26,213.42,3036.0,205.7376,205.8823,205.7183,205.8726,3036.0
2022-10-31 14:00:00,213.45,213.62,213.41,213.62,3309.0,205.9016,206.0656,205.863,206.0656,3309.0
2022-10-31 14:05:00,213.53,213.53,213.31,213.31,1300.0,205.9788,205.9788,205.7665,205.7665,1300.0
2022-10-31 14:10:00,213.21,213.42,213.21,213.36,81900.0,205.6701,205.8726,205.6701,205.8148,81900.0
2022-10-31 14:15:00,213.34,213.51,213.23,213.42,6078.0,205.7955,205.9595,205.6894,205.8726,6078.0
2022-10-31 14:20:00,213.47,213.48,213.37,213.43,3888.0,205.9209,205.9305,205.8244,205.8823,3888.0
2022-10-31 14:25:00,213.4,213.56,213.38,213.38,6046.0,205.8533,206.0077,205.8341,205.8341,6046.0
2022-10-31 14:30:00,213.32,213.56,213.31,213.51,97664.0,205.7762,206.0077,205.7665,205.9595,97664.0
2022-10-31 14:35:00,213.5,213.78,213.48,213.71,23854.0,205.9498,206.2199,205.9305,206.1524,23854.0
2022-10-31 14:40:00,213.69,213.73,213.64,213.67,15820.0,206.1331,206.1717,206.0849,206.1138,15820.0
2022-10-31 14:45:00,213.66,213.77,213.46,213.5,17369.0,206.1042,206.2103,205.9112,205.9498,17369.0
2022-10-31 14:50:00,213.51,213.66,213.48,213.63,9477.0,205.9595,206.1042,205.9305,206.0752,9477.0
2022-10-31 14:55:00,213.61,213.7,213.16,213.3,5555.0,206.0559,206.1427,205.6218,205.7569,5555.0
2022-10-31 15:00:00,213.3,213.3,212.84,212.87,11464.0,205.7569,205.7569,205.3132,205.3421,11464.0
2022-10-31 15:05:00,212.79,212.96,212.58,212.65,8387.0,205.2649,205.4289,205.0623,205.1299,8387.0
2022-10-31 15:10:00,212.66,212.9,212.66,212.83,52912.0,205.1395,205.371,205.1395,205.3035,52912.0
2022-10-31 15:15:00,212.84,212.94,212.69,212.91,15834.0,205.3132,205.4096,205.1685,205.3807,15834.0
2022-10-31 15:20:00,212.91,213.16,212.86,213.07,16159.0,205.3807,205.6218,205.3324,205.535,16159.0
2022-10-31 15:25:00,213.06,213.21,213.05,213.2,13424.0,205.5254,205.6701,205.5157,205.6604,13424.0
2022-10-31 15:30:00,213.17,213.43,213.1,213.43,28708.0,205.6315,205.8823,205.564,205.8823,28708.0
2022-10-31 15:35:00,213.45,213.53,213.38,213.53,12859.0,205.9016,205.9788,205.8341,205.9788,12859.0
2022-10-31 15:40:00,213.53,213.61,213.51,213.54,11640.0,205.9788,206.0559,205.9595,205.9884,11640.0
2022-10-31 15:45:00,213.52,213.56,213.26,213.27,16486.0,205.9691,206.0077,205.7183,205.7279,16486.0
2022-10-31 15:50:00,213.25,213.25,212.84,212.9,53675.0,205.7087,205.7087,205.3132,205.371,53675.0
2022-10-31 15:55:00,212.92,213.07,212.79,212.92,279712.0,205.3903,205.535,205.2649,205.3903,279712.0
2022-11-01 09:30:00,215.07,215.32,214.78,215.15,29866.0,207.4643,207.7055,207.1845,207.5415,29866.0
2022-11-01 09:35:00,215.08,215.26,214.8,215.05,6512.0,207.4739,207.6476,207.2038,207.445,6512.0
2022-11-01 09:40:00,215.0,215.23,214.82,214.99,26212.0,207.3968,207.6186,207.2231,207.3871,26212.0
2022-11-01 09:45:00,214.94,214.96,214.16,214.3,36767.0,207.3389,207.3582,206.5865,206.7215,36767.0
2022-11-01 09:50:00,214.28,214.29,214.01,214.1,22067.0,206.7022,206.7119,206.4418,206.5286,22067.0
2022-11-01 09:55:00,214.08,214.24,214.01,214.12,28548.0,206.5093,206.6636,206.4418,206.5479,28548.0
2022-11-01 10:00:00,214.16,214.18,213.13,213.13,12131.0,206.5865,206.6058,205.5929,205.5929,12131.0
2022-11-01 10:05:00,213.0,213.23,212.67,212.67,9737.0,205.4675,205.6894,205.1492,205.1492,9737.0
2022-11-01 10:10:00,212.69,212.89,212.47,212.77,6421.0,205.1685,205.3614,204.9562,205.2456,6421.0
2022-11-01 10:15:00,212.69,212.94,212.69,212.78,8580.0,205.1685,205.4096,205.1685,205.2553,8580.0
2022-11-01 10:20:00,212.54,213.13,212.44,213.04,4600.0,205.0238,205.5929,204.9273,205.5061,4600.0
2022-11-01 10:25:00,212.93,212.94,212.8,212.8,1323.0,205.4,205.4096,205.2746,205.2746,1323.0
2022-11-01 10:30:00,213.01,213.25,212.86,213.19,2326.0,205.4771,205.7087,205.3324,205.6508,2326.0
2022-11-01 10:35:00,213.31,213.31,212.65,212.65,10580.0,205.7665,205.7665,205.1299,205.1299,10580.0
2022-11-01 10:40:00,212.49,212.49,212.14,212.14,18145.0,204.9755,204.9755,204.6379,204.6379,18145.0
2022-11-01 10:45:00,212.24,212.4,212.1,212.18,6773.0,204.7344,204.8887,204.5993,204.6765,6773.0
2022-11-01 10:50:00,212.29,212.32,212.13,212.18,1900.0,204.7826,204.8115,204.6283,204.6765,1900.0
2022-11-01 10:55:00,212.27,212.27,211.66,211.78,5996.0,204.7633,204.7633,204.1749,204.2906,5996.0
2022-11-01 11:00:00,211.81,212.04,211.77,212.0,10895.0,204.3196,204.5414,204.281,204.5029,10895.0
2022-11-01 11:05:00,211.96,212.0,211.71,211.9,3951.0,204.4643,204.5029,204.2231,204.4064,3951.0
2022-11-01 11:10:00,211.95,212.2,211.95,212.14,4000.0,204.4546,204.6958,204.4546,204.6379,4000.0
2022-11-01 11:15:00,212.13,212.27,211.88,211.88,2500.0,204.6283,204.7633,204.3871,204.3871,2500.0
2022-11-01 11:20:00,211.8,212.02,211.67,211.83,6190.0,204.3099,204.5222,204.1845,204.3389,6190.0
2022-11-01 11:25:00,211.81,212.17,211.73,212.17,3699.0,204.3196,204.6668,204.2424,204.6668,3699.0
2022-11-01 11:30:00,212.11,212.33,212.1,212.12,547227.0,204.609,204.8212,204.5993,204.6186,547227.0
2022-11-01 11:35:00,212.27,212.28,211.55,211.6,48625.0,204.7633,204.773,204.0688,204.117,48625.0
2022-11-01 11:40:00,211.65,211.74,211.56,211.58,10917.0,204.1652,204.2521,204.0784,204.0977,10917.0
2022-11-01 11:45:00,211.64,211.94,211.61,211.93,8781.0,204.1556,204.445,204.1267,204.4353,8781.0
2022-11-01 11:50:00,211.87,212.02,211.8,212.02,18355.0,204.3775,204.5222,204.3099,204.5222,18355.0
2022-11-01 11:55:00,212.03,212.26,211.92,212.18,15250.0,204.5318,204.7537,204.4257,204.6765,15250.0
2022-11-01 12:00:00,212.14,212.33,212.1,212.25,12276.0,204.6379,204.8212,204.5993,204.744,12276.0
2022-11-01 12:05:00,212.31,212.9,212.31,212.71,8962.0,204.8019,205.371,204.8019,205.1878,8962.0
2022-11-01 12:10:00,212.54,212.68,212.23,212.32,4900.0,205.0238,205.1588,204.7247,204.8115,4900.0
2022-11-01 12:15:00,212.34,212.34,212.15,212.25,4300.0,204.8308,204.8308,204.6476,204.744,4300.0
2022-11-01 12:20:00,212.15,212.41,211.99,212.16,14404.0,204.6476,204.8984,204.4932,204.6572,14404.0
2022-11-01 12:25:00,212.14,212.36,212.12,212.12,8249.0,204.6379,204.8501,204.6186,204.6186,8249.0
2022-11-01 12:30:00,212.19,212.24,212.03,212.03,51569.0,204.6861,204.7344,204.5318,204.5318,51569.0
2022-11-01 12:35:00,212.13,212.14,211.84,212.06,12893.0,204.6283,204.6379,204.3485,204.5607,12893.0
2022-11-01 12:40:00,212.09,212.3,212.03,212.3,3767.0,204.5897,204.7922,204.5318,204.7922,3767.0
2022-11-01 12:45:00,212.27,212.34,212.2,212.28,2791.0,204.7633,204.8308,204.6958,204.773,2791.0
2022-11-01 12:50:00,212.07,212.11,212.07,212.08,1970.0,204.5704,204.609,204.5704,204.58,1970.0
2022-11-01 12:55:00,212.1,212.26,212.1,212.23,575.0,204.5993,204.7537,204.5993,204.7247,575.0
2022-11-01 13:00:00,212.25,212.28,212.1,212.1,5430.0,204.744,204.773,204.5993,204.5993,5430.0
2022-11-01 13:05:00,212.2,212.29,212.11,212.13,7517.0,204.6958,204.7826,204.609,204.6283,7517.0
2022-11-01 13:10:00,212.19,212.66,212.19,212.53,4103.0,204.6861,205.1395,204.6861,205.0141,4103.0
2022-11-01 13:15:00,212.51,212.6,212.46,212.53,4401.0,204.9948,205.0816,204.9466,205.0141,4401.0
2022-11-01 13:20:00,212.65,212.67,212.53,212.55,3025.0,205.1299,205.1492,205.0141,205.0334,3025.0
2022-11-01 13:25:00,212.42,212.48,212.35,212.35,3866.0,204.908,204.9659,204.8405,204.8405,3866.0
2022-11-01 13:30:00,212.38,212.38,212.26,212.26,1468.0,204.8694,204.8694,204.7537,204.7537,1468.0
2022-11-01 13:35:00,212.13,212.13,212.08,212.08,1066.0,204.6283,204.6283,204.58,204.58,1066.0
2022-11-01 13:40:00,212.11,212.35,212.11,212.3,1907.0,204.609,204.8405,204.609,204.7922,1907.0
2022-11-01 13:45:00,212.3,212.44,212.3,212.44,900.0,204.7922,204.9273,204.7922,204.9273,900.0
2022-11-01 13:50:00,212.34,212.41,212.32,212.33,4711.0,204.8308,204.8984,204.8115,204.8212,4711.0
2022-11-01 13:55:00,212.28,212.5,212.23,212.5,3453.0,204.773,204.9852,204.7247,204.9852,3453.0
2022-11-01 14:00:00,212.55,212.55,212.41,212.42,3632.0,205.0334,205.0334,204.8984,204.908,3632.0
2022-11-01 14:05:00,212.38,212.54,212.34,212.54,11629.0,204.8694,205.0238,204.8308,205.0238,11629.0
2022-11-01 14:10:00,212.51,212.54,212.44,212.46,1337.0,204.9948,205.0238,204.9273,204.9466,1337.0
2022-11-01 14:15:00,212.46,212.47,212.38,212.41,2600.0,204.9466,204.9562,204.8694,204.8984,2600.0
2022-11-01 14:20:00,212.34,212.47,212.31,212.32,3512.0,204.8308,204.9562,204.8019,204.8115,3512.0
2022-11-01 14:25:00,212.31,212.49,212.25,212.48,4527.0,204.8019,204.9755,204.744,204.9659,4527.0
2022-11-01 14:30:00,212.5,212.54,212.21,212.3,21979.0,204.9852,205.0238,204.7054,204.7922,21979.0
2022-11-01 14:35:00,212.33,212.45,212.27,212.36,5271.0,204.8212,204.9369,204.7633,204.8501,5271.0
2022-11-01 14:40:00,212.37,212.37,212.16,212.23,7516.0,204.8598,204.8598,204.6572,204.7247,7516.0
2022-11-01 14:45:00,212.2,212.25,212.06,212.08,6378.0,204.6958,204.744,204.5607,204.58,6378.0
2022-11-01 14:50:00,212.05,212.33,212.05,212.3,4314.0,204.5511,204.8212,204.5511,204.7922,4314.0
2022-11-01 14:55:00,212.31,212.7,212.31,212.66,8056.0,204.8019,205.1781,204.8019,205.1395,8056.0
2022-11-01 15:00:00,212.61,212.66,212.48,212.63,12499.0,205.0913,205.1395,204.9659,205.1106,12499.0
2022-11-01 15:05:00,212.64,212.84,212.59,212.76,9794.0,205.1202,205.3132,205.072,205.236,9794.0
2022-11-01 15:10:00,212.72,212.72,212.45,212.49,20225.0,205.1974,205.1974,204.9369,204.9755,20225.0
2022-11-01 15:15:00,212.48,212.52,212.37,212.52,10754.0,204.9659,205.0045,204.8598,205.0045,10754.0
2022-11-01 15:20:00,212.54,212.61,212.54,212.61,5027.0,205.0238,205.0913,205.0238,205.0913,5027.0
2022-11-01 15:25:00,212.44,212.47,212.26,212.28,3220.0,204.9273,204.9562,204.7537,204.773,3220.0
2022-11-01 15:30:00,212.34,212.38,212.24,212.34,5005.0,204.8308,204.8694,204.7344,204.8308,5005.0
2022-11-01 15:35:00,212.34,212.46,212.25,212.33,3250.0,204.8308,204.9466,204.744,204.8212,3250.0
2022-11-01 15:40:00,212.2,212.41,212.2,212.41,5645.0,204.6958,204.8984,204.6958,204.8984,5645.0
2022-11-01 15:45:00,212.27,212.56,212.27,212.56,4749.0,204.7633,205.0431,204.7633,205.0431,4749.0
2022-11-01 15:50:00,212.64,212.64,212.36,212.36,11673.0,205.1202,205.1202,204.8501,204.8501,11673.0
2022-11-01 15:55:00,212.43,212.44,212.15,212.19,23455.0,204.9177,204.9273,204.6476,204.6861,23455.0
2022-11-02 09:30:00,211.96,211.96,211.04,211.33,32513.0,204.4643,204.4643,203.5768,203.8566,32513.0
2022-11-02 09:35:00,211.24,211.35,211.03,211.05,13904.0,203.7697,203.8758,203.5672,203.5865,13904.0
2022-11-02 09:40:00,211.22,211.34,211.06,211.18,5131.0,203.7504,203.8662,203.5961,203.7119,5131.0
2022-11-02 09:45:00,210.97,211.32,210.97,211.08,7135.0,203.5093,203.8469,203.5093,203.6154,7135.0
2022-11-02 09:50:00,211.07,211.27,211.03,211.09,2148.0,203.6057,203.7987,203.5672,203.625,2148.0
2022-11-02 09:55:00,211.09,211.15,210.9,210.94,10067.0,203.625,203.6829,203.4418,203.4803,10067.0
2022-11-02 10:00:00,211.0,211.12,210.99,211.08,2258.0,203.5382,203.654,203.5286,203.6154,2258.0
2022-11-02 10:05:00,211.23,211.24,210.97,211.02,1980.0,203.7601,203.7697,203.5093,203.5575,1980.0
2022-11-02 10:10:00,211.03,211.14,210.99,211.08,2285.0,203.5672,203.6733,203.5286,203.6154,2285.0
2022-11-02 10:15:00,210.84,210.91,210.78,210.9,3341.0,203.3839,203.4514,203.326,203.4418,3341.0
2022-11-02 10:20:00,210.88,210.88,210.74,210.77,1179.0,203.4225,203.4225,203.2874,203.3164,1179.0
2022-11-02 10:25:00,210.76,210.77,210.7,210.72,2185.0,203.3067,203.3164,203.2488,203.2681,2185.0
2022-11-02 10:30:00,210.83,210.86,210.83,210.83,700.0,203.3742,203.4032,203.3742,203.3742,700.0
2022-11-02 10:35:00,210.81,210.98,210.73,210.88,4765.0,203.3549,203.5189,203.2778,203.4225,4765.0
2022-11-02 10:40:00,210.91,210.96,210.84,210.96,2608.0,203.4514,203.4996,203.3839,203.4996,2608.0
2022-11-02 10:45:00,211.05,211.09,211.0,211.03,70078.0,203.5865,203.625,203.5382,203.5672,70078.0
2022-11-02 10:50:00,210.93,211.23,210.9,211.23,3559.0,203.4707,203.7601,203.4418,203.7601,3559.0
2022-11-02 10:55:00,211.19,211.24,211.1,211.11,2731.0,203.7215,203.7697,203.6347,203.6443,2731.0
2022-11-02 11:00:00,211.12,211.23,211.12,211.14,2001.0,203.654,203.7601,203.654,203.6733,2001.0
2022-11-02 11:05:00,211.06,211.08,211.05,211.07,2432.0,203.5961,203.6154,203.5865,203.6057,2432.0
2022-11-02 11:10:00,211.02,211.08,210.87,210.87,500.0,203.5575,203.6154,203.4128,203.4128,500.0
2022-11-02 11:15:00,210.84,210.91,210.79,210.85,1039.0,203.3839,203.4514,203.3356,203.3935,1039.0
2022-11-02 11:20:00,210.84,210.99,210.84,210.95,11787.0,203.3839,203.5286,203.3839,203.49,11787.0
2022-11-02 11:25:00,211.02,211.02,210.84,210.91,1999.0,203.5575,203.5575,203.3839,203.4514,1999.0
2022-11-02 11:30:00,210.95,211.02,210.82,211.02,5611.0,203.49,203.5575,203.3646,203.5575,5611.0
2022-11-02 11:35:00,210.98,211.12,210.94,210.94,4234.0,203.5189,203.654,203.4803,203.4803,4234.0
2022-11-02 11:40:00,210.9,211.12,210.9,211.08,2662.0,203.4418,203.654,203.4418,203.6154,2662.0
2022-11-02 11:45:00,211.06,211.15,211.03,211.07,4517.0,203.5961,203.6829,203.5672,203.6057,4517.0
2022-11-02 11:50:00,211.13,211.15,211.04,211.06,3012.0,203.6636,203.6829,203.5768,203.5961,3012.0
2022-11-02 11:55:00,211.09,211.09,210.9,210.9,1199.0,203.625,203.625,203.4418,203.4418,1199.0
2022-11-02 12:00:00,210.93,211.0,210.85,210.95,2085.0,203.4707,203.5382,203.3935,203.49,2085.0
2022-11-02 12:05:00,210.97,211.02,210.74,210.75,6194.0,203.5093,203.5575,203.2874,203.2971,6194.0
2022-11-02 12:10:00,210.72,210.79,210.62,210.62,12511.0,203.2681,203.3356,203.1717,203.1717,12511.0
2022-11-02 12:15:00,210.64,210.68,210.53,210.57,14548.0,203.191,203.2295,203.0848,203.1234,14548.0
2022-11-02 12:20:00,210.62,210.63,210.52,210.52,800.0,203.1717,203.1813,203.0752,203.0752,800.0
2022-11-02 12:25:00,210.49,210.52,210.41,210.42,1718.0,203.0463,203.0752,202.9691,202.9787,1718.0
2022-11-02 12:30:00,210.47,210.49,210.4,210.46,973.0,203.027,203.0463,202.9594,203.0173,973.0
2022-11-02 12:35:00,210.31,210.31,210.24,210.24,2839.0,202.8726,202.8726,202.8051,202.8051,2839.0
2022-11-02 12:40:00,210.24,210.38,210.21,210.38,1629.0,202.8051,202.9401,202.7762,202.9401,1629.0
2022-11-02 12:45:00,210.55,210.59,210.5,210.59,3365.0,203.1041,203.1427,203.0559,203.1427,3365.0
2022-11-02 12:50:00,210.62,210.72,210.61,210.69,1563.0,203.1717,203.2681,203.162,203.2392,1563.0
2022-11-02 12:55:00,210.7,210.84,210.7,210.84,713.0,203.2488,203.3839,203.2488,203.3839,713.0
2022-11-02 13:00:00,210.8,210.8,210.69,210.69,901.0,203.3453,203.3453,203.2392,203.2392,901.0
2022-11-02 13:05:00,210.77,210.77,210.66,210.71,7514.0,203.3164,203.3164,203.2102,203.2585,7514.0
2022-11-02 13:10:00,210.76,210.77,210.58,210.61,1868.0,203.3067,203.3164,203.1331,203.162,1868.0
2022-11-02 13:15:00,210.61,210.75,210.61,210.75,2476.0,203.162,203.2971,203.162,203.2971,2476.0
2022-11-02 13:20:00,210.7,210.74,210.65,210.7,3582.0,203.2488,203.2874,203.2006,203.2488,3582.0
2022-11-02 13:25:00,210.61,210.66,210.61,210.66,1137.0,203.162,203.2102,203.162,203.2102,1137.0
2022-11-02 13:30:00,210.65,210.7,210.65,210.69,1370.0,203.2006,203.2488,203.2006,203.2392,1370.0
2022-11-02 13:35:00,210.75,210.9,210.75,210.9,1019.0,203.2971,203.4418,203.2971,203.4418,1019.0
2022-11-02 13:40:00,211.01,211.28,211.0,211.28,2925.0,203.5479,203.8083,203.5382,203.8083,2925.0
2022-11-02 13:45:00,211.2,211.45,211.2,211.34,1730.0,203.7311,203.9723,203.7311,203.8662,1730.0
2022-11-02 13:50:00,211.52,211.56,211.38,211.45,3294.0,204.0398,204.0784,203.9048,203.9723,3294.0
2022-11-02 13:55:00,211.48,211.48,211.21,211.24,6257.0,204.0012,204.0012,203.7408,203.7697,6257.0
2022-11-02 14:00:00,211.38,213.76,210.73,213.36,17775.0,203.9048,206.2006,203.2778,205.8148,17775.0
2022-11-02 14:05:00,213.49,213.67,213.04,213.34,29052.0,205.9402,206.1138,205.5061,205.7955,29052.0
2022-11-02 14:10:00,213.3,213.51,212.74,213.16,17157.0,205.7569,205.9595,205.2167,205.6218,17157.0
2022-11-02 14:15:00,213.45,213.49,212.47,212.86,11778.0,205.9016,205.9402,204.9562,205.3324,11778.0
2022-11-02 14:20:00,213.02,213.28,212.8,213.28,4173.0,205.4868,205.7376,205.2746,205.7376,4173.0
2022-11-02 14:25:00,213.24,213.86,213.17,213.75,3976.0,205.699,206.2971,205.6315,206.191,3976.0
2022-11-02 14:30:00,213.98,214.09,213.09,213.41,17825.0,206.4128,206.5189,205.5543,205.863,17825.0
2022-11-02 14:35:00,213.27,214.29,210.86,211.89,20162.0,205.7279,206.7119,203.4032,204.3967,20162.0
2022-11-02 14:40:00,211.85,213.18,211.46,212.26,35923.0,204.3582,205.6411,203.982,204.7537,35923.0
2022-11-02 14:45:00,212.17,212.51,211.21,211.47,25846.0,204.6668,204.9948,203.7408,203.9916,25846.0
2022-11-02 14:50:00,211.41,211.47,209.03,209.41,26538.0,203.9337,203.9916,201.6379,202.0045,26538.0
2022-11-02 14:55:00,209.44,210.06,209.33,209.86,31354.0,202.0334,202.6315,201.9273,202.4385,31354.0
2022-11-02 15:00:00,209.92,210.3,209.53,210.04,27271.0,202.4964,202.863,202.1202,202.6122,27271.0
2022-11-02 15:05:00,209.98,211.24,209.91,211.0,29108.0,202.5543,203.7697,202.4868,203.5382,29108.0
2022-11-02 15:10:00,211.03,211.05,210.12,210.12,29836.0,203.5672,203.5865,202.6893,202.6893,29836.0
2022-11-02 15:15:00,210.12,210.12,209.14,209.14,16513.0,202.6893,202.6893,201.744,201.744,16513.0
2022-11-02 15:20:00,209.09,209.09,208.43,208.43,19094.0,201.6958,201.6958,201.0591,201.0591,19094.0
2022-11-02 15:25:00,208.48,208.48,207.39,207.84,22605.0,201.1073,201.1073,200.0559,200.49,22605.0
2022-11-02 15:30:00,207.78,207.8,207.29,207.65,52695.0,200.4321,200.4514,199.9594,200.3067,52695.0
2022-11-02 15:35:00,207.47,208.04,207.39,207.88,19790.0,200.1331,200.6829,200.0559,200.5286,19790.0
2022-11-02 15:40:00,207.86,208.0,207.61,207.95,6324.0,200.5093,200.6443,200.2681,200.5961,6324.0
2022-11-02 15:45:00,207.67,207.69,207.25,207.45,12913.0,200.326,200.3453,199.9208,200.1138,12913.0
2022-11-02 15:50:00,207.37,207.37,206.7,206.95,30480.0,200.0366,200.0366,199.3903,199.6314,30480.0
2022-11-02 15:55:00,206.83,207.09,206.63,206.63,33141.0,199.5157,199.7665,199.3228,199.3228,33141.0
2022-11-03 09:30:00,204.57,204.76,204.09,204.53,41016.0,197.3356,197.5189,196.8726,197.297,41016.0
2022-11-03 09:35:00,204.57,204.67,204.36,204.67,25411.0,197.3356,197.4321,197.133,197.4321,25411.0
2022-11-03 09:40:00,204.64,205.0,204.64,204.69,4488.0,197.4031,197.7504,197.4031,197.4514,4488.0
2022-11-03 09:45:00,204.51,204.51,203.99,204.11,8371.0,197.2777,197.2777,196.7761,196.8919,8371.0
2022-11-03 09:50:00,204.08,204.08,203.61,203.61,10640.0,196.8629,196.8629,196.4096,196.4096,10640.0
2022-11-03 09:55:00,203.64,203.69,203.39,203.39,61696.0,196.4385,196.4867,196.1973,196.1973,61696.0
2022-11-03 10:00:00,203.51,204.0,203.24,203.97,30279.0,196.3131,196.7858,196.0526,196.7568,30279.0
2022-11-03 10:05:00,204.18,204.37,203.8,204.03,5586.0,196.9594,197.1427,196.5928,196.8147,5586.0
2022-11-03 10:10:00,203.96,204.57,203.9,204.56,8196.0,196.7472,197.3356,196.6893,197.326,8196.0
2022-11-03 10:15:00,204.74,204.88,204.38,204.67,92273.0,197.4996,197.6346,197.1523,197.4321,92273.0
2022-11-03 10:20:00,204.75,204.98,204.55,204.85,2819.0,197.5092,197.7311,197.3163,197.6057,2819.0
2022-11-03 10:25:00,204.83,205.46,204.83,205.46,8595.0,197.5864,198.1941,197.5864,198.1941,8595.0
2022-11-03 10:30:00,205.33,205.33,204.65,204.68,6466.0,198.0687,198.0687,197.4128,197.4417,6466.0
2022-11-03 10:35:00,204.77,204.92,204.59,204.92,2267.0,197.5285,197.6732,197.3549,197.6732,2267.0
2022-11-03 10:40:00,204.98,205.31,204.89,205.25,2633.0,197.7311,198.0494,197.6443,197.9916,2633.0
2022-11-03 10:45:00,205.51,205.82,205.42,205.75,4155.0,198.2424,198.5414,198.1556,198.4739,4155.0
2022-11-03 10:50:00,205.76,205.82,205.59,205.69,255909.0,198.4835,198.5414,198.3195,198.416,255909.0
2022-11-03 10:55:00,205.66,205.96,205.66,205.96,3659.0,198.3871,198.6765,198.3871,198.6765,3659.0
2022-11-03 11:00:00,205.99,206.02,205.66,205.72,7178.0,198.7054,198.7343,198.3871,198.4449,7178.0
2022-11-03 11:05:00,205.79,205.8,205.4,205.4,16123.0,198.5125,198.5221,198.1363,198.1363,16123.0
2022-11-03 11:10:00,205.49,205.49,205.23,205.23,1863.0,198.2231,198.2231,197.9723,197.9723,1863.0
2022-11-03 11:15:00,204.96,205.16,204.96,205.16,800.0,197.7118,197.9047,197.7118,197.9047,800.0
2022-11-03 11:20:00,205.25,205.47,205.13,205.14,29637.0,197.9916,198.2038,197.8758,197.8855,29637.0
2022-11-03 11:25:00,205.04,205.38,205.03,205.04,5038.0,197.789,198.117,197.7793,197.789,5038.0
2022-11-03 11:30:00,205.02,205.02,204.58,204.61,2676.0,197.7697,197.7697,197.3453,197.3742,2676.0
2022-11-03 11:35:00,204.8,205.25,204.8,205.25,4837.0,197.5575,197.9916,197.5575,197.9916,4837.0
2022-11-03 11:40:00,205.23,205.31,205.11,205.15,5762.0,197.9723,198.0494,197.8565,197.8951,5762.0
2022-11-03 11:45:00,205.15,205.53,205.13,205.13,6756.0,197.8951,198.2617,197.8758,197.8758,6756.0
2022-11-03 11:50:00,205.17,205.19,204.91,205.02,7505.0,197.9144,197.9337,197.6636,197.7697,7505.0
2022-11-03 11:55:00,204.89,205.03,204.81,204.96,11562.0,197.6443,197.7793,197.5671,197.7118,11562.0
2022-11-03 12:00:00,205.0,205.35,204.85,205.33,10920.0,197.7504,198.088,197.6057,198.0687,10920.0
2022-11-03 12:05:00,205.32,205.46,205.18,205.23,254380.0,198.0591,198.1941,197.924,197.9723,254380.0
2022-11-03 12:10:00,205.25,205.56,205.25,205.56,8152.0,197.9916,198.2906,197.9916,198.2906,8152.0
2022-11-03 12:15:00,205.58,205.91,205.57,205.9,93960.0,198.3099,198.6282,198.3002,198.6186,93960.0
2022-11-03 12:20:00,205.88,205.88,205.62,205.68,9499.0,198.5993,198.5993,198.3485,198.4064,9499.0
2022-11-03 12:25:00,205.61,205.82,205.56,205.67,4293.0,198.3388,198.5414,198.2906,198.3967,4293.0
2022-11-03 12:30:00,205.65,205.7,205.65,205.69,2701.0,198.3774,198.4257,198.3774,198.416,2701.0
2022-11-03 12:35:00,205.61,205.61,205.32,205.44,4892.0,198.3388,198.3388,198.0591,198.1748,4892.0
2022-11-03 12:40:00,205.48,205.94,205.42,205.89,2893.0,198.2134,198.6572,198.1556,198.6089,2893.0
2022-11-03 12:45:00,205.9,206.0,205.86,205.86,8029.0,198.6186,198.715,198.58,198.58,8029.0
2022-11-03 12:50:00,205.91,206.34,205.91,206.22,7767.0,198.6282,199.043,198.6282,198.9273,7767.0
2022-11-03 12:55:00,206.22,206.36,206.17,206.2,9192.0,198.9273,199.0623,198.879,198.908,9192.0
2022-11-03 13:00:00,206.18,206.24,205.95,206.0,253607.0,198.8887,198.9466,198.6668,198.715,253607.0
2022-11-03 13:05:00,206.0,206.0,205.75,205.97,5249.0,198.715,198.715,198.4739,198.6861,5249.0
2022-11-03 13:10:00,205.89,205.89,205.77,205.89,2950.0,198.6089,198.6089,198.4932,198.6089,2950.0
2022-11-03 13:15:00,205.89,206.04,205.87,206.04,1912.0,198.6089,198.7536,198.5896,198.7536,1912.0
2022-11-03 13:20:00,205.87,205.91,205.56,205.56,3979.0,198.5896,198.6282,198.2906,198.2906,3979.0
2022-11-03 13:25:00,205.58,205.59,205.48,205.57,4681.0,198.3099,198.3195,198.2134,198.3002,4681.0
2022-11-03 13:30:00,205.59,205.68,205.54,205.59,30724.0,198.3195,198.4064,198.2713,198.3195,30724.0
2022-11-03 13:35:00,205.57,205.74,205.43,205.69,11042.0,198.3002,198.4642,198.1652,198.416,11042.0
2022-11-03 13:40:00,205.69,205.78,205.46,205.46,18032.0,198.416,198.5028,198.1941,198.1941,18032.0
2022-11-03 13:45:00,205.52,205.67,205.46,205.6,8872.0,198.252,198.3967,198.1941,198.3292,8872.0
2022-11-03 13:50:00,205.59,205.61,205.4,205.58,12452.0,198.3195,198.3388,198.1363,198.3099,12452.0
2022-11-03 13:55:00,205.62,205.65,205.3,205.31,28547.0,198.3485,198.3774,198.0398,198.0494,28547.0
2022-11-03 14:00:00,205.31,205.46,205.16,205.2,15820.0,198.0494,198.1941,197.9047,197.9433,15820.0
2022-11-03 14:05:00,205.25,205.43,205.23,205.28,10788.0,197.9916,198.1652,197.9723,198.0205,10788.0
2022-11-03 14:10:00,205.33,205.34,205.12,205.29,268040.0,198.0687,198.0784,197.8662,198.0302,268040.0
2022-11-03 14:15:00,205.31,205.38,205.27,205.38,76657.0,198.0494,198.117,198.0109,198.117,76657.0
2022-11-03 14:20:00,205.49,205.81,205.49,205.77,12164.0,198.2231,198.5318,198.2231,198.4932,12164.0
2022-11-03 14:25:00,205.75,205.98,205.73,205.88,35151.0,198.4739,198.6957,198.4546,198.5993,35151.0
2022-11-03 14:30:00,205.88,206.06,205.78,205.83,26317.0,198.5993,198.7729,198.5028,198.5511,26317.0
2022-11-03 14:35:00,205.82,205.89,205.6,205.65,13918.0,198.5414,198.6089,198.3292,198.3774,13918.0
2022-11-03 14:40:00,205.7,205.71,205.49,205.53,21417.0,198.4257,198.4353,198.2231,198.2617,21417.0
2022-11-03 14:45:00,205.49,205.83,205.49,205.83,13223.0,198.2231,198.5511,198.2231,198.5511,13223.0
2022-11-03 14:50:00,205.78,205.92,205.73,205.88,10703.0,198.5028,198.6379,198.4546,198.5993,10703.0
2022-11-03 14:55:00,205.77,205.96,205.74,205.96,6353.0,198.4932,198.6765,198.4642,198.6765,6353.0
2022-11-03 15:00:00,205.89,205.99,205.79,205.87,2956.0,198.6089,198.7054,198.5125,198.5896,2956.0
2022-11-03 15:05:00,205.86,205.86,205.64,205.72,4824.0,198.58,198.58,198.3678,198.4449,4824.0
2022-11-03 15:10:00,205.68,205.82,205.62,205.66,9518.0,198.4064,198.5414,198.3485,198.3871,9518.0
2022-11-03 15:15:00,205.68,205.73,205.58,205.61,5366.0,198.4064,198.4546,198.3099,198.3388,5366.0
2022-11-03 15:20:00,205.61,205.76,205.6,205.7,6632.0,198.3388,198.4835,198.3292,198.4257,6632.0
2022-11-03 15:25:00,205.73,205.86,205.71,205.8,18511.0,198.4546,198.58,198.4353,198.5221,18511.0
2022-11-03 15:30:00,205.77,205.94,205.71,205.93,26901.0,198.4932,198.6572,198.4353,198.6475,26901.0
2022-11-03 15:35:00,205.92,205.94,205.57,205.65,17217.0,198.6379,198.6572,198.3002,198.3774,17217.0
2022-11-03 15:40:00,205.66,205.71,205.35,205.39,9961.0,198.3871,198.4353,198.088,198.1266,9961.0
2022-11-03 15:45:00,205.36,205.37,205.09,205.13,12992.0,198.0977,198.1073,197.8372,197.8758,12992.0
2022-11-03 15:50:00,205.13,205.19,204.74,204.79,13372.0,197.8758,197.9337,197.4996,197.5478,13372.0
2022-11-03 15:55:00,204.78,204.78,204.52,204.6,39119.0,197.5382,197.5382,197.2874,197.3646,39119.0
2022-11-04 09:30:00,207.73,208.1,207.22,207.22,38260.0,200.3839,200.7408,199.8919,199.8919,38260.0
2022-11-04 09:35:00,207.34,207.44,206.7,206.7,3333.0,200.0077,200.1041,199.3903,199.3903,3333.0
2022-11-04 09:40:00,206.48,206.59,205.52,205.57,11658.0,199.1781,199.2842,198.252,198.3002,11658.0
2022-11-04 09:45:00,205.51,205.99,205.18,205.3,9428.0,198.2424,198.7054,197.924,198.0398,9428.0
2022-11-04 09:50:00,205.28,205.96,205.23,205.96,10374.0,198.0205,198.6765,197.9723,198.6765,10374.0
2022-11-04 09:55:00,205.87,206.65,205.87,206.65,3122.0,198.5896,199.3421,198.5896,199.3421,3122.0
2022-11-04 10:00:00,206.98,206.98,206.55,206.55,7577.0,199.6604,199.6604,199.2456,199.2456,7577.0
2022-11-04 10:05:00,206.68,206.96,206.45,206.74,7029.0,199.371,199.6411,199.1491,199.4289,7029.0
2022-11-04 10:10:00,206.8,207.5,206.66,207.47,16851.0,199.4868,200.162,199.3517,200.1331,16851.0
2022-11-04 10:15:00,207.53,207.7,207.22,207.31,13676.0,200.1909,200.3549,199.8919,199.9787,13676.0
2022-11-04 10:20:00,207.33,208.02,207.33,207.92,13659.0,199.998,200.6636,199.998,200.5671,13659.0
2022-11-04 10:25:00,208.04,208.21,208.02,208.07,5909.0,200.6829,200.8469,200.6636,200.7118,5909.0
2022-11-04 10:30:00,208.11,208.36,207.81,208.01,49276.0,200.7504,200.9916,200.461,200.654,49276.0
2022-11-04 10:35:00,208.05,208.19,207.9,208.16,3436.0,200.6925,200.8276,200.5479,200.7987,3436.0
2022-11-04 10:40:00,208.24,208.76,208.18,208.23,46639.0,200.8758,201.3774,200.8179,200.8662,46639.0
2022-11-04 10:45:00,208.31,208.31,208.05,208.27,2412.0,200.9434,200.9434,200.6925,200.9048,2412.0
2022-11-04 10:50:00,208.33,208.33,207.53,207.67,5177.0,200.9626,200.9626,200.1909,200.326,5177.0
2022-11-04 10:55:00,207.65,207.8,207.42,207.59,900.0,200.3067,200.4514,200.0848,200.2488,900.0
2022-11-04 11:00:00,207.81,207.95,207.73,207.74,79321.0,200.461,200.5961,200.3839,200.3935,79321.0
2022-11-04 11:05:00,207.8,207.8,207.21,207.28,16191.0,200.4514,200.4514,199.8823,199.9498,16191.0
2022-11-04 11:10:00,207.34,207.35,207.03,207.15,3600.0,200.0077,200.0173,199.7086,199.8244,3600.0
2022-11-04 11:15:00,207.05,207.25,206.93,207.01,24916.0,199.7279,199.9208,199.6122,199.6893,24916.0
2022-11-04 11:20:00,206.92,207.18,206.92,207.13,2248.0,199.6025,199.8533,199.6025,199.8051,2248.0
2022-11-04 11:25:00,207.15,207.2,206.14,206.15,11046.0,199.8244,199.8726,198.8501,198.8597,11046.0
2022-11-04 11:30:00,206.11,206.47,206.11,206.15,1927.0,198.8212,199.1684,198.8212,198.8597,1927.0
2022-11-04 11:35:00,206.24,206.24,205.73,205.86,12635.0,198.9466,198.9466,198.4546,198.58,12635.0
2022-11-04 11:40:00,205.68,205.71,205.34,205.54,6910.0,198.4064,198.4353,198.0784,198.2713,6910.0
2022-11-04 11:45:00,205.46,205.46,205.13,205.13,1800.0,198.1941,198.1941,197.8758,197.8758,1800.0
2022-11-04 11:50:00,205.08,205.08,204.38,204.69,11642.0,197.8276,197.8276,197.1523,197.4514,11642.0
2022-11-04 11:55:00,204.68,204.68,204.28,204.31,4702.0,197.4417,197.4417,197.0559,197.0848,4702.0
2022-11-04 12:00:00,204.47,204.62,203.84,203.93,4000.0,197.2391,197.3838,196.6314,196.7182,4000.0
2022-11-04 12:05:00,203.85,204.64,203.84,204.63,3567.0,196.6411,197.4031,196.6314,197.3935,3567.0
2022-11-04 12:10:00,204.53,204.68,204.26,204.61,8784.0,197.297,197.4417,197.0366,197.3742,8784.0
2022-11-04 12:15:00,204.62,205.38,204.62,205.21,6498.0,197.3838,198.117,197.3838,197.953,6498.0
2022-11-04 12:20:00,205.23,205.23,204.76,204.76,5825.0,197.9723,197.9723,197.5189,197.5189,5825.0
2022-11-04 12:25:00,204.87,205.41,204.86,205.26,7020.0,197.625,198.1459,197.6154,198.0012,7020.0
2022-11-04 12:30:00,205.22,205.22,205.03,205.22,4137.0,197.9626,197.9626,197.7793,197.9626,4137.0
2022-11-04 12:35:00,205.28,205.28,204.51,204.51,14384.0,198.0205,198.0205,197.2777,197.2777,14384.0
2022-11-04 12:40:00,204.5,204.62,204.25,204.4,26124.0,197.2681,197.3838,197.0269,197.1716,26124.0
2022-11-04 12:45:00,204.41,204.49,204.18,204.28,29400.0,197.1813,197.2584,196.9594,197.0559,29400.0
2022-11-04 12:50:00,204.5,204.56,204.2,204.56,1497.0,197.2681,197.326,196.9787,197.326,1497.0
2022-11-04 12:55:00,204.29,204.55,204.29,204.55,2300.0,197.0655,197.3163,197.0655,197.3163,2300.0
2022-11-04 13:00:00,204.35,204.63,204.26,204.63,3991.0,197.1234,197.3935,197.0366,197.3935,3991.0
2022-11-04 13:05:00,204.7,204.84,203.92,203.92,6003.0,197.461,197.5961,196.7086,196.7086,6003.0
2022-11-04 13:10:00,204.16,204.84,204.15,204.65,3462.0,196.9401,197.5961,196.9305,197.4128,3462.0
2022-11-04 13:15:00,204.71,204.78,204.49,204.59,2010.0,197.4707,197.5382,197.2584,197.3549,2010.0
2022-11-04 13:20:00,204.59,204.7,204.38,204.63,16474.0,197.3549,197.461,197.1523,197.3935,16474.0
2022-11-04 13:25:00,204.63,204.66,204.22,204.48,13850.0,197.3935,197.4224,196.998,197.2488,13850.0
2022-11-04 13:30:00,204.25,204.61,204.2,204.23,3844.0,197.0269,197.3742,196.9787,197.0076,3844.0
2022-11-04 13:35:00,204.2,204.53,204.17,204.45,3860.0,196.9787,197.297,196.9498,197.2199,3860.0
2022-11-04 13:40:00,204.32,204.4,204.15,204.2,4502.0,197.0945,197.1716,196.9305,196.9787,4502.0
2022-11-04 13:45:00,204.15,204.32,204.06,204.27,4526.0,196.9305,197.0945,196.8436,197.0462,4526.0
2022-11-04 13:50:00,204.44,204.48,204.19,204.38,5855.0,197.2102,197.2488,196.9691,197.1523,5855.0
2022-11-04 13:55:00,204.31,204.33,204.08,204.08,8079.0,197.0848,197.1041,196.8629,196.8629,8079.0
2022-11-04 14:00:00,204.22,204.38,204.08,204.16,58486.0,196.998,197.1523,196.8629,196.9401,58486.0
2022-11-04 14:05:00,204.12,204.15,203.75,203.93,15617.0,196.9015,196.9305,196.5446,196.7182,15617.0
2022-11-04 14:10:00,204.06,204.07,203.97,204.05,1851.0,196.8436,196.8533,196.7568,196.834,1851.0
2022-11-04 14:15:00,204.06,204.71,203.99,204.7,17867.0,196.8436,197.4707,196.7761,197.461,17867.0
2022-11-04 14:20:00,204.64,204.84,204.5,204.84,7307.0,197.4031,197.5961,197.2681,197.5961,7307.0
2022-11-04 14:25:00,204.84,205.17,204.71,205.01,17684.0,197.5961,197.9144,197.4707,197.7601,17684.0
2022-11-04 14:30:00,204.98,205.06,204.86,205.01,10794.0,197.7311,197.8083,197.6154,197.7601,10794.0
2022-11-04 14:35:00,204.99,205.32,204.94,205.22,7833.0,197.7408,198.0591,197.6925,197.9626,7833.0
2022-11-04 14:40:00,205.19,205.82,205.18,205.82,18622.0,197.9337,198.5414,197.924,198.5414,18622.0
2022-11-04 14:45:00,205.76,205.85,205.44,205.49,8648.0,198.4835,198.5703,198.1748,198.2231,8648.0
2022-11-04 14:50:00,205.53,205.78,205.53,205.7,21661.0,198.2617,198.5028,198.2617,198.4257,21661.0
2022-11-04 14:55:00,205.76,206.06,205.72,206.0,19881.0,198.4835,198.7729,198.4449,198.715,19881.0
2022-11-04 15:00:00,205.98,206.07,205.79,205.99,6830.0,198.6957,198.7826,198.5125,198.7054,6830.0
2022-11-04 15:05:00,206.0,206.46,206.0,206.46,2229.0,198.715,199.1588,198.715,199.1588,2229.0
2022-11-04 15:10:00,206.51,206.64,206.37,206.42,89468.0,199.207,199.3324,199.072,199.1202,89468.0
2022-11-04 15:15:00,206.5,206.55,206.33,206.39,39711.0,199.1974,199.2456,199.0334,199.0913,39711.0
2022-11-04 15:20:00,206.38,206.38,205.98,205.98,19705.0,199.0816,199.0816,198.6957,198.6957,19705.0
2022-11-04 15:25:00,206.0,206.45,205.99,206.3,5940.0,198.715,199.1491,198.7054,199.0044,5940.0
2022-11-04 15:30:00,206.21,206.65,206.04,206.61,10121.0,198.9176,199.3421,198.7536,199.3035,10121.0
2022-11-04 15:35:00,206.71,206.71,206.33,206.56,12595.0,199.3999,199.3999,199.0334,199.2552,12595.0
2022-11-04 15:40:00,206.53,206.99,206.42,206.99,10110.0,199.2263,199.67,199.1202,199.67,10110.0
2022-11-04 15:45:00,206.96,207.27,206.82,206.86,34806.0,199.6411,199.9401,199.506,199.5446,34806.0
2022-11-04 15:50:00,206.91,206.94,206.5,206.73,30317.0,199.5929,199.6218,199.1974,199.4192,30317.0
2022-11-04 15:55:00,206.79,207.31,206.77,207.24,36924.0,199.4771,199.9787,199.4578,199.9112,36924.0
2022-11-07 09:30:00,207.94,208.48,207.73,207.94,42434.0,200.5864,201.1073,200.3839,200.5864,42434.0
2022-11-07 09:35:00,207.98,208.0,207.26,207.27,3427.0,200.625,200.6443,199.9305,199.9401,3427.0
2022-11-07 09:40:00,207.68,207.73,207.52,207.63,16749.0,200.3356,200.3839,200.1813,200.2874,16749.0
2022-11-07 09:45:00,207.57,207.67,207.25,207.25,1417.0,200.2295,200.326,199.9208,199.9208,1417.0
2022-11-07 09:50:00,207.24,207.36,206.93,207.11,2695.0,199.9112,200.0269,199.6122,199.7858,2695.0
2022-11-07 09:55:00,207.06,207.4,206.8,207.0,6998.0,199.7376,200.0655,199.4868,199.6797,6998.0
2022-11-07 10:00:00,207.16,207.72,207.1,207.45,6444.0,199.834,200.3742,199.7761,200.1138,6444.0
2022-11-07 10:05:00,207.85,207.85,207.47,207.6,7893.0,200.4996,200.4996,200.1331,200.2585,7893.0
2022-11-07 10:10:00,207.65,207.85,207.44,207.85,1410.0,200.3067,200.4996,200.1041,200.4996,1410.0
2022-11-07 10:15:00,207.89,208.28,207.87,207.95,6798.0,200.5382,200.9144,200.5189,200.5961,6798.0
2022-11-07 10:20:00,207.77,207.77,207.4,207.57,1287.0,200.4224,200.4224,200.0655,200.2295,1287.0
2022-11-07 10:25:00,207.51,207.51,207.26,207.27,9007.0,200.1716,200.1716,199.9305,199.9401,9007.0
2022-11-07 10:30:00,207.5,207.5,207.22,207.28,8735.0,200.162,200.162,199.8919,199.9498,8735.0
2022-11-07 10:35:00,207.38,207.56,207.13,207.23,10126.0,200.0462,200.2199,199.8051,199.9015,10126.0
2022-11-07 10:40:00,207.21,207.48,207.18,207.46,23574.0,199.8823,200.1427,199.8533,200.1234,23574.0
2022-11-07 10:45:00,207.48,207.71,207.29,207.4,64992.0,200.1427,200.3646,199.9594,200.0655,64992.0
2022-11-07 10:50:00,207.39,207.88,207.34,207.88,5073.0,200.0559,200.5286,200.0077,200.5286,5073.0
2022-11-07 10:55:00,207.68,207.84,207.68,207.84,2576.0,200.3356,200.49,200.3356,200.49,2576.0
2022-11-07 11:00:00,207.68,207.84,207.56,207.81,1484.0,200.3356,200.49,200.2199,200.461,1484.0
2022-11-07 11:05:00,207.89,207.96,207.47,207.68,21309.0,200.5382,200.6057,200.1331,200.3356,21309.0
2022-11-07 11:10:00,207.62,207.62,207.46,207.46,2050.0,200.2778,200.2778,200.1234,200.1234,2050.0
2022-11-07 11:15:00,207.6,207.88,207.59,207.71,1755.0,200.2585,200.5286,200.2488,200.3646,1755.0
2022-11-07 11:20:00,207.75,207.99,207.68,207.86,2578.0,200.4032,200.6347,200.3356,200.5093,2578.0
2022-11-07 11:25:00,207.86,208.14,207.75,208.01,3953.0,200.5093,200.7794,200.4032,200.654,3953.0
2022-11-07 11:30:00,208.06,208.19,208.02,208.07,15306.0,200.7022,200.8276,200.6636,200.7118,15306.0
2022-11-07 11:35:00,208.07,208.09,207.84,207.85,9896.0,200.7118,200.7311,200.49,200.4996,9896.0
2022-11-07 11:40:00,207.85,207.86,207.16,207.26,21108.0,200.4996,200.5093,199.834,199.9305,21108.0
2022-11-07 11:45:00,207.33,207.38,207.16,207.33,42348.0,199.998,200.0462,199.834,199.998,42348.0
2022-11-07 11:50:00,207.37,207.41,207.29,207.4,1908.0,200.0366,200.0752,199.9594,200.0655,1908.0
2022-11-07 11:55:00,207.37,207.45,207.14,207.14,12191.0,200.0366,200.1138,199.8147,199.8147,12191.0
2022-11-07 12:00:00,207.13,207.14,206.91,207.14,5226.0,199.8051,199.8147,199.5929,199.8147,5226.0
2022-11-07 12:05:00,207.06,207.46,207.0,207.42,12232.0,199.7376,200.1234,199.6797,200.0848,12232.0
2022-11-07 12:10:00,207.42,207.56,207.36,207.42,10171.0,200.0848,200.2199,200.0269,200.0848,10171.0
2022-11-07 12:15:00,207.41,207.54,207.3,207.49,2186.0,200.0752,200.2006,199.9691,200.1523,2186.0
2022-11-07 12:20:00,207.43,207.68,207.42,207.68,2573.0,200.0945,200.3356,200.0848,200.3356,2573.0
2022-11-07 12:25:00,207.67,207.67,207.51,207.66,4841.0,200.326,200.326,200.1716,200.3163,4841.0
2022-11-07 12:30:00,207.68,207.75,207.63,207.67,5606.0,200.3356,200.4032,200.2874,200.326,5606.0
2022-11-07 12:35:00,207.68,207.68,207.5,207.5,1100.0,200.3356,200.3356,200.162,200.162,1100.0
2022-11-07 12:40:00,207.58,207.63,207.56,207.6,2942.0,200.2392,200.2874,200.2199,200.2585,2942.0
2022-11-07 12:45:00,207.55,207.69,207.5,207.5,900.0,200.2102,200.3453,200.162,200.162,900.0
2022-11-07 12:50:00,207.44,207.47,207.33,207.38,1992.0,200.1041,200.1331,199.998,200.0462,1992.0
2022-11-07 12:55:00,207.33,207.49,207.31,207.49,23523.0,199.998,200.1523,199.9787,200.1523,23523.0
2022-11-07 13:00:00,207.66,207.87,207.66,207.87,2372.0,200.3163,200.5189,200.3163,200.5189,2372.0
2022-11-07 13:05:00,207.87,207.99,207.86,207.97,2299.0,200.5189,200.6347,200.5093,200.6154,2299.0
2022-11-07 13:10:00,207.95,208.09,207.87,207.94,1744.0,200.5961,200.7311,200.5189,200.5864,1744.0
2022-11-07 13:15:00,207.99,207.99,207.84,207.88,4584.0,200.6347,200.6347,200.49,200.5286,4584.0
2022-11-07 13:20:00,207.93,207.94,207.78,207.78,4601.0,200.5768,200.5864,200.4321,200.4321,4601.0
2022-11-07 13:25:00,207.76,207.92,207.7,207.84,4952.0,200.4128,200.5671,200.3549,200.49,4952.0
2022-11-07 13:30:00,207.92,207.95,207.84,207.86,2153.0,200.5671,200.5961,200.49,200.5093,2153.0
2022-11-07 13:35:00,207.78,207.78,207.65,207.74,6025.0,200.4321,200.4321,200.3067,200.3935,6025.0
2022-11-07 13:40:00,207.77,207.78,207.7,207.77,1215.0,200.4224,200.4321,200.3549,200.4224,1215.0
2022-11-07 13:45:00,207.87,207.87,207.79,207.85,2023.0,200.5189,200.5189,200.4417,200.4996,2023.0
2022-11-07 13:50:00,207.86,207.95,207.81,207.92,7275.0,200.5093,200.5961,200.461,200.5671,7275.0
2022-11-07 13:55:00,207.97,208.05,207.93,208.04,6946.0,200.6154,200.6925,200.5768,200.6829,6946.0
2022-11-07 14:00:00,208.1,208.26,208.1,208.23,24611.0,200.7408,200.8951,200.7408,200.8662,24611.0
2022-11-07 14:05:00,208.25,208.29,208.13,208.26,10837.0,200.8855,200.9241,200.7697,200.8951,10837.0
2022-11-07 14:10:00,208.25,208.59,208.24,208.56,23725.0,200.8855,201.2134,200.8758,201.1845,23725.0
2022-11-07 14:15:00,208.68,208.89,208.66,208.87,21496.0,201.3003,201.5028,201.281,201.4835,21496.0
2022-11-07 14:20:00,208.79,208.89,208.78,208.87,70887.0,201.4064,201.5028,201.3967,201.4835,70887.0
2022-11-07 14:25:00,208.89,208.95,208.8,208.91,21604.0,201.5028,201.5607,201.416,201.5221,21604.0
2022-11-07 14:30:00,208.97,209.16,208.91,209.15,13318.0,201.58,201.7633,201.5221,201.7536,13318.0
2022-11-07 14:35:00,209.15,209.2,209.07,209.2,9744.0,201.7536,201.8019,201.6765,201.8019,9744.0
2022-11-07 14:40:00,209.19,209.23,209.01,209.11,9389.0,201.7922,201.8308,201.6186,201.7151,9389.0
2022-11-07 14:45:00,209.14,209.19,209.06,209.13,3695.0,201.744,201.7922,201.6668,201.7344,3695.0
2022-11-07 14:50:00,209.09,209.18,209.02,209.07,13301.0,201.6958,201.7826,201.6282,201.6765,13301.0
2022-11-07 14:55:00,209.07,209.09,208.78,208.81,28121.0,201.6765,201.6958,201.3967,201.4257,28121.0
2022-11-07 15:00:00,208.86,209.04,208.86,209.01,14224.0,201.4739,201.6475,201.4739,201.6186,14224.0
2022-11-07 15:05:00,209.07,209.09,208.88,209.0,44172.0,201.6765,201.6958,201.4932,201.609,44172.0
2022-11-07 15:10:00,209.03,209.25,208.98,209.25,11938.0,201.6379,201.8501,201.5897,201.8501,11938.0
2022-11-07 15:15:00,209.26,209.4,209.24,209.37,8363.0,201.8598,201.9948,201.8405,201.9659,8363.0
2022-11-07 15:20:00,209.35,209.38,209.11,209.34,10856.0,201.9466,201.9755,201.7151,201.9369,10856.0
2022-11-07 15:25:00,209.31,209.35,209.23,209.32,8151.0,201.908,201.9466,201.8308,201.9176,8151.0
2022-11-07 15:30:00,209.3,209.51,209.3,209.42,14184.0,201.8983,202.1009,201.8983,202.0141,14184.0
2022-11-07 15:35:00,209.37,209.42,209.14,209.26,16026.0,201.9659,202.0141,201.744,201.8598,16026.0
2022-11-07 15:40:00,209.23,209.3,209.14,209.27,18038.0,201.8308,201.8983,201.744,201.8694,18038.0
2022-11-07 15:45:00,209.28,209.32,209.13,209.32,33009.0,201.879,201.9176,201.7344,201.9176,33009.0
2022-11-07 15:50:00,209.38,209.38,209.12,209.18,8474.0,201.9755,201.9755,201.7247,201.7826,8474.0
2022-11-07 15:55:00,209.01,209.18,208.87,209.18,43546.0,201.6186,201.7826,201.4835,201.7826,43546.0
2022-11-08 09:30:00,209.78,209.78,209.07,209.21,21845.0,202.3614,202.3614,201.6765,201.8115,21845.0
2022-11-08 09:35:00,209.1,209.1,208.95,209.04,17915.0,201.7054,201.7054,201.5607,201.6475,17915.0
2022-11-08 09:40:00,209.12,209.19,208.9,209.13,7154.0,201.7247,201.7922,201.5125,201.7344,7154.0
2022-11-08 09:45:00,209.05,209.21,208.89,209.2,6571.0,201.6572,201.8115,201.5028,201.8019,6571.0
2022-11-08 09:50:00,209.08,209.7,209.08,209.68,10364.0,201.6861,202.2842,201.6861,202.2649,10364.0
2022-11-08 09:55:00,209.64,209.73,209.34,209.34,11711.0,202.2263,202.3131,201.9369,201.9369,11711.0
2022-11-08 10:00:00,209.34,209.64,209.34,209.42,24854.0,201.9369,202.2263,201.9369,202.0141,24854.0
2022-11-08 10:05:00,209.42,209.71,209.42,209.68,2182.0,202.0141,202.2938,202.0141,202.2649,2182.0
2022-11-08 10:10:00,209.61,209.9,209.54,209.77,5192.0,202.1974,202.4771,202.1299,202.3517,5192.0
2022-11-08 10:15:00,209.82,210.24,209.73,210.21,6572.0,202.4,202.8051,202.3131,202.7762,6572.0
2022-11-08 10:20:00,210.21,210.4,210.1,210.16,6110.0,202.7762,202.9594,202.6701,202.7279,6110.0
2022-11-08 10:25:00,210.17,210.28,210.06,210.12,3828.0,202.7376,202.8437,202.6315,202.6893,3828.0
2022-11-08 10:30:00,210.25,210.56,210.19,210.5,4431.0,202.8147,203.1138,202.7569,203.0559,4431.0
2022-11-08 10:35:00,210.46,210.7,210.38,210.55,7162.0,203.0173,203.2488,202.9401,203.1041,7162.0
2022-11-08 10:40:00,210.58,210.92,210.57,210.82,12101.0,203.1331,203.4611,203.1234,203.3646,12101.0
2022-11-08 10:45:00,210.82,210.99,210.77,210.92,12075.0,203.3646,203.5286,203.3164,203.4611,12075.0
2022-11-08 10:50:00,210.95,211.04,210.68,210.72,20201.0,203.49,203.5768,203.2295,203.2681,20201.0
2022-11-08 10:55:00,210.75,210.88,210.7,210.88,5490.0,203.2971,203.4225,203.2488,203.4225,5490.0
2022-11-08 11:00:00,210.91,210.92,210.71,210.76,5593.0,203.4514,203.4611,203.2585,203.3067,5593.0
2022-11-08 11:05:00,210.65,210.91,210.62,210.86,12375.0,203.2006,203.4514,203.1717,203.4032,12375.0
2022-11-08 11:10:00,211.1,211.16,211.1,211.16,9668.0,203.6347,203.6926,203.6347,203.6926,9668.0
2022-11-08 11:15:00,211.23,211.32,211.23,211.3,808.0,203.7601,203.8469,203.7601,203.8276,808.0
2022-11-08 11:20:00,211.31,211.59,211.3,211.47,26624.0,203.8373,204.1074,203.8276,203.9916,26624.0
2022-11-08 11:25:00,211.49,211.57,211.36,211.57,3566.0,204.0109,204.0881,203.8855,204.0881,3566.0
2022-11-08 11:30:00,211.55,211.87,211.53,211.85,18371.0,204.0688,204.3775,204.0495,204.3582,18371.0
2022-11-08 11:35:00,211.87,212.0,211.83,211.99,10425.0,204.3775,204.5029,204.3389,204.4932,10425.0
2022-11-08 11:40:00,212.05,212.14,211.88,211.88,19606.0,204.5511,204.6379,204.3871,204.3871,19606.0
2022-11-08 11:45:00,211.9,211.9,211.71,211.71,13397.0,204.4064,204.4064,204.2231,204.2231,13397.0
2022-11-08 11:50:00,211.69,211.85,211.56,211.85,8412.0,204.2038,204.3582,204.0784,204.3582,8412.0
2022-11-08 11:55:00,211.87,211.87,211.78,211.79,2240.0,204.3775,204.3775,204.2906,204.3003,2240.0
2022-11-08 12:00:00,211.82,211.91,211.71,211.71,22321.0,204.3292,204.416,204.2231,204.2231,22321.0
2022-11-08 12:05:00,211.74,211.83,211.67,211.8,12986.0,204.2521,204.3389,204.1845,204.3099,12986.0
2022-11-08 12:10:00,211.79,211.9,211.63,211.64,8831.0,204.3003,204.4064,204.1459,204.1556,8831.0
2022-11-08 12:15:00,211.6,211.6,211.49,211.51,1600.0,204.117,204.117,204.0109,204.0302,1600.0
2022-11-08 12:20:00,211.55,211.62,211.49,211.58,629.0,204.0688,204.1363,204.0109,204.0977,629.0
2022-11-08 12:25:00,211.59,211.61,211.59,211.6,1370.0,204.1074,204.1267,204.1074,204.117,1370.0
2022-11-08 12:30:00,211.66,211.79,211.52,211.62,9169.0,204.1749,204.3003,204.0398,204.1363,9169.0
2022-11-08 12:35:00,211.6,211.66,211.57,211.66,948.0,204.117,204.1749,204.0881,204.1749,948.0
2022-11-08 12:40:00,211.71,211.9,211.7,211.9,3040.0,204.2231,204.4064,204.2135,204.4064,3040.0
2022-11-08 12:45:00,211.79,211.89,211.74,211.81,1000.0,204.3003,204.3967,204.2521,204.3196,1000.0
2022-11-08 12:50:00,211.78,211.78,211.61,211.61,1109.0,204.2906,204.2906,204.1267,204.1267,1109.0
2022-11-08 12:55:00,211.64,211.78,211.62,211.72,3780.0,204.1556,204.2906,204.1363,204.2328,3780.0
2022-11-08 13:00:00,211.73,211.92,211.65,211.92,14377.0,204.2424,204.4257,204.1652,204.4257,14377.0
2022-11-08 13:05:00,211.78,211.98,211.77,211.94,6625.0,204.2906,204.4836,204.281,204.445,6625.0
2022-11-08 13:10:00,211.92,211.94,211.9,211.94,1200.0,204.4257,204.445,204.4064,204.445,1200.0
2022-11-08 13:15:00,211.88,211.9,211.54,211.58,15035.0,204.3871,204.4064,204.0591,204.0977,15035.0
2022-11-08 13:20:00,211.33,211.34,210.67,210.79,15546.0,203.8566,203.8662,203.2199,203.3356,15546.0
2022-11-08 13:25:00,210.81,210.81,210.12,210.18,9386.0,203.3549,203.3549,202.6893,202.7472,9386.0
2022-11-08 13:30:00,210.04,210.13,209.77,210.08,1542.0,202.6122,202.699,202.3517,202.6508,1542.0
2022-11-08 13:35:00,210.32,210.41,210.21,210.41,2419.0,202.8823,202.9691,202.7762,202.9691,2419.0
2022-11-08 13:40:00,210.39,210.6,210.34,210.41,1970.0,202.9498,203.1524,202.9016,202.9691,1970.0
2022-11-08 13:45:00,210.44,210.54,210.29,210.3,854.0,202.998,203.0945,202.8533,202.863,854.0
2022-11-08 13:50:00,210.28,210.35,210.04,210.05,11718.0,202.8437,202.9112,202.6122,202.6218,11718.0
2022-11-08 13:55:00,210.11,210.11,209.53,209.62,3000.0,202.6797,202.6797,202.1202,202.207,3000.0
2022-11-08 14:00:00,209.58,209.79,209.58,209.74,1508.0,202.1684,202.371,202.1684,202.3228,1508.0
2022-11-08 14:05:00,209.66,209.66,209.33,209.37,4116.0,202.2456,202.2456,201.9273,201.9659,4116.0
2022-11-08 14:10:00,209.31,209.51,209.21,209.51,10146.0,201.908,202.1009,201.8115,202.1009,10146.0
2022-11-08 14:15:00,209.56,209.68,209.39,209.4,2009.0,202.1491,202.2649,201.9852,201.9948,2009.0
2022-11-08 14:20:00,209.33,209.33,208.56,208.58,28860.0,201.9273,201.9273,201.1845,201.2038,28860.0
2022-11-08 14:25:00,208.5,208.55,208.12,208.12,29456.0,201.1266,201.1749,200.7601,200.7601,29456.0
2022-11-08 14:30:00,208.15,208.32,207.94,208.32,2300.0,200.789,200.953,200.5864,200.953,2300.0
2022-11-08 14:35:00,208.42,209.12,208.39,209.12,13019.0,201.0495,201.7247,201.0205,201.7247,13019.0
2022-11-08 14:40:00,209.04,209.52,209.03,209.44,5349.0,201.6475,202.1106,201.6379,202.0334,5349.0
2022-11-08 14:45:00,209.4,209.75,209.31,209.64,3699.0,201.9948,202.3324,201.908,202.2263,3699.0
2022-11-08 14:50:00,209.52,209.9,209.52,209.74,19510.0,202.1106,202.4771,202.1106,202.3228,19510.0
2022-11-08 14:55:00,209.67,209.75,209.56,209.58,41750.0,202.2553,202.3324,202.1491,202.1684,41750.0
2022-11-08 15:00:00,209.52,210.19,209.52,210.06,9276.0,202.1106,202.7569,202.1106,202.6315,9276.0
2022-11-08 15:05:00,209.95,210.16,209.94,210.05,4427.0,202.5254,202.7279,202.5157,202.6218,4427.0
2022-11-08 15:10:00,210.0,210.17,209.89,210.12,4724.0,202.5736,202.7376,202.4675,202.6893,4724.0
2022-11-08 15:15:00,210.19,210.36,210.05,210.36,13176.0,202.7569,202.9209,202.6218,202.9209,13176.0
2022-11-08 15:20:00,210.38,210.44,210.2,210.27,12103.0,202.9401,202.998,202.7665,202.834,12103.0
2022-11-08 15:25:00,210.32,210.77,210.26,210.77,13782.0,202.8823,203.3164,202.8244,203.3164,13782.0
2022-11-08 15:30:00,210.76,211.22,210.71,211.22,12632.0,203.3067,203.7504,203.2585,203.7504,12632.0
2022-11-08 15:35:00,211.15,211.42,211.01,211.11,13721.0,203.6829,203.9434,203.5479,203.6443,13721.0
2022-11-08 15:40:00,211.1,211.16,210.77,210.84,14768.0,203.6347,203.6926,203.3164,203.3839,14768.0
2022-11-08 15:45:00,210.87,211.18,210.87,210.93,13448.0,203.4128,203.7119,203.4128,203.4707,13448.0
2022-11-08 15:50:00,210.94,211.06,210.66,210.66,8766.0,203.4803,203.5961,203.2102,203.2102,8766.0
2022-11-08 15:55:00,210.53,210.55,210.19,210.25,8644.0,203.0848,203.1041,202.7569,202.8147,8644.0
2022-11-09 09:30:00,208.96,209.05,208.51,208.51,20773.0,201.5704,201.6572,201.1363,201.1363,20773.0
2022-11-09 09:35:00,208.75,208.75,208.42,208.43,741.0,201.3678,201.3678,201.0495,201.0591,741.0
2022-11-09 09:40:00,208.38,208.78,208.38,208.69,15591.0,201.0109,201.3967,201.0109,201.3099,15591.0
2022-11-09 09:45:00,208.76,209.18,208.71,208.78,21271.0,201.3774,201.7826,201.3292,201.3967,21271.0
2022-11-09 09:50:00,208.74,208.74,208.48,208.63,11861.0,201.3581,201.3581,201.1073,201.252,11861.0
2022-11-09 09:55:00,208.68,208.69,208.12,208.37,13398.0,201.3003,201.3099,200.7601,201.0012,13398.0
2022-11-09 10:00:00,208.3,208.98,208.25,208.87,18165.0,200.9337,201.5897,200.8855,201.4835,18165.0
2022-11-09 10:05:00,209.08,209.5,209.08,209.5,13569.0,201.6861,202.0913,201.6861,202.0913,13569.0
2022-11-09 10:10:00,209.55,209.56,209.11,209.32,8060.0,202.1395,202.1491,201.7151,201.9176,8060.0
2022-11-09 10:15:00,209.55,209.67,209.19,209.38,3471.0,202.1395,202.2553,201.7922,201.9755,3471.0
2022-11-09 10:20:00,209.58,209.58,209.42,209.54,3368.0,202.1684,202.1684,202.0141,202.1299,3368.0
2022-11-09 10:25:00,209.49,209.49,208.84,208.89,3525.0,202.0816,202.0816,201.4546,201.5028,3525.0
2022-11-09 10:30:00,208.88,209.01,208.27,208.45,5002.0,201.4932,201.6186,200.9048,201.0784,5002.0
2022-11-09 10:35:00,208.36,208.63,208.23,208.43,10566.0,200.9916,201.252,200.8662,201.0591,10566.0
2022-11-09 10:40:00,208.35,208.38,208.03,208.38,5503.0,200.9819,201.0109,200.6733,201.0109,5503.0
2022-11-09 10:45:00,208.35,208.52,208.35,208.38,1132.0,200.9819,201.1459,200.9819,201.0109,1132.0
2022-11-09 10:50:00,208.28,208.4,208.19,208.2,1091.0,200.9144,201.0302,200.8276,200.8372,1091.0
2022-11-09 10:55:00,208.01,208.16,207.73,208.05,10970.0,200.654,200.7987,200.3839,200.6925,10970.0
2022-11-09 11:00:00,208.17,208.44,208.16,208.28,4162.0,200.8083,201.0688,200.7987,200.9144,4162.0
2022-11-09 11:05:00,208.18,208.72,208.15,208.72,30961.0,200.8179,201.3389,200.789,201.3389,30961.0
2022-11-09 11:10:00,208.52,208.62,208.49,208.62,2439.0,201.1459,201.2424,201.117,201.2424,2439.0
2022-11-09 11:15:00,208.57,208.85,208.57,208.72,3613.0,201.1942,201.4643,201.1942,201.3389,3613.0
2022-11-09 11:20:00,208.73,208.75,208.27,208.31,3807.0,201.3485,201.3678,200.9048,200.9434,3807.0
2022-11-09 11:25:00,208.46,208.79,208.46,208.66,2306.0,201.088,201.4064,201.088,201.281,2306.0
2022-11-09 11:30:00,208.52,208.52,208.26,208.33,2745.0,201.1459,201.1459,200.8951,200.9626,2745.0
2022-11-09 11:35:00,208.35,208.54,208.29,208.44,4039.0,200.9819,201.1652,200.9241,201.0688,4039.0
2022-11-09 11:40:00,208.43,209.21,208.43,209.16,6137.0,201.0591,201.8115,201.0591,201.7633,6137.0
2022-11-09 11:45:00,209.04,209.17,208.96,208.96,2287.0,201.6475,201.7729,201.5704,201.5704,2287.0
2022-11-09 11:50:00,209.08,209.09,208.83,208.88,8119.0,201.6861,201.6958,201.445,201.4932,8119.0
2022-11-09 11:55:00,208.89,208.92,208.5,208.56,9738.0,201.5028,201.5318,201.1266,201.1845,9738.0
2022-11-09 12:00:00,208.53,208.67,208.47,208.59,3679.0,201.1556,201.2906,201.0977,201.2134,3679.0
2022-11-09 12:05:00,208.56,208.56,208.22,208.36,7576.0,201.1845,201.1845,200.8565,200.9916,7576.0
2022-11-09 12:10:00,208.25,208.34,208.25,208.27,7288.0,200.8855,200.9723,200.8855,200.9048,7288.0
2022-11-09 12:15:00,208.15,208.39,208.14,208.39,3836.0,200.789,201.0205,200.7794,201.0205,3836.0
2022-11-09 12:20:00,208.33,208.41,208.22,208.22,3080.0,200.9626,201.0398,200.8565,200.8565,3080.0
2022-11-09 12:25:00,208.19,208.22,208.03,208.12,1672.0,200.8276,200.8565,200.6733,200.7601,1672.0
2022-11-09 12:30:00,208.12,208.4,208.12,208.4,3295.0,200.7601,201.0302,200.7601,201.0302,3295.0
2022-11-09 12:35:00,208.45,208.45,208.07,208.07,911.0,201.0784,201.0784,200.7118,200.7118,911.0
2022-11-09 12:40:00,208.05,208.09,207.88,207.97,4175.0,200.6925,200.7311,200.5286,200.6154,4175.0
2022-11-09 12:45:00,207.94,208.14,207.94,208.13,1300.0,200.5864,200.7794,200.5864,200.7697,1300.0
2022-11-09 12:50:00,208.08,208.25,208.06,208.08,2527.0,200.7215,200.8855,200.7022,200.7215,2527.0
2022-11-09 12:55:00,207.97,208.18,207.96,208.18,3846.0,200.6154,200.8179,200.6057,200.8179,3846.0
2022-11-09 13:00:00,208.23,208.36,207.72,208.1,10538.0,200.8662,200.9916,200.3742,200.7408,10538.0
2022-11-09 13:05:00,207.94,207.98,207.78,207.87,3920.0,200.5864,200.625,200.4321,200.5189,3920.0
2022-11-09 13:10:00,207.93,207.97,207.54,207.91,9250.0,200.5768,200.6154,200.2006,200.5575,9250.0
2022-11-09 13:15:00,207.89,208.03,207.82,207.98,8360.0,200.5382,200.6733,200.4707,200.625,8360.0
2022-11-09 13:20:00,207.94,207.94,207.72,207.72,7130.0,200.5864,200.5864,200.3742,200.3742,7130.0
2022-11-09 13:25:00,207.65,207.74,207.5,207.54,2913.0,200.3067,200.3935,200.162,200.2006,2913.0
2022-11-09 13:30:00,207.46,207.46,207.04,207.08,5784.0,200.1234,200.1234,199.7183,199.7568,5784.0
2022-11-09 13:35:00,206.88,206.94,206.78,206.78,8346.0,199.5639,199.6218,199.4675,199.4675,8346.0
2022-11-09 13:40:00,206.81,207.0,206.73,206.95,6433.0,199.4964,199.6797,199.4192,199.6314,6433.0
2022-11-09 13:45:00,206.85,206.89,206.66,206.89,7825.0,199.535,199.5736,199.3517,199.5736,7825.0
2022-11-09 13:50:00,206.78,206.8,206.66,206.71,59478.0,199.4675,199.4868,199.3517,199.3999,59478.0
2022-11-09 13:55:00,206.65,206.84,206.56,206.84,2235.0,199.3421,199.5253,199.2552,199.5253,2235.0
2022-11-09 14:00:00,206.9,206.94,206.71,206.94,7154.0,199.5832,199.6218,199.3999,199.6218,7154.0
2022-11-09 14:05:00,206.87,207.26,206.85,207.19,8931.0,199.5543,199.9305,199.535,199.863,8931.0
2022-11-09 14:10:00,207.21,207.25,207.02,207.25,3288.0,199.8823,199.9208,199.699,199.9208,3288.0
2022-11-09 14:15:00,207.25,207.25,207.0,207.17,16287.0,199.9208,199.9208,199.6797,199.8437,16287.0
2022-11-09 14:20:00,207.16,207.18,206.85,206.97,3236.0,199.834,199.8533,199.535,199.6507,3236.0
2022-11-09 14:25:00,207.04,207.12,207.01,207.07,2600.0,199.7183,199.7954,199.6893,199.7472,2600.0
2022-11-09 14:30:00,207.01,207.01,206.51,206.56,16549.0,199.6893,199.6893,199.207,199.2552,16549.0
2022-11-09 14:35:00,206.59,206.59,206.38,206.38,6970.0,199.2842,199.2842,199.0816,199.0816,6970.0
2022-11-09 14:40:00,206.32,206.66,206.32,206.56,14128.0,199.0237,199.3517,199.0237,199.2552,14128.0
2022-11-09 14:45:00,206.58,206.61,206.19,206.22,15641.0,199.2745,199.3035,198.8983,198.9273,15641.0
2022-11-09 14:50:00,206.26,206.28,206.05,206.24,9802.0,198.9658,198.9851,198.7633,198.9466,9802.0
2022-11-09 14:55:00,206.17,206.21,206.09,206.21,6451.0,198.879,198.9176,198.8019,198.9176,6451.0
2022-11-09 15:00:00,206.16,206.52,206.16,206.52,5121.0,198.8694,199.2167,198.8694,199.2167,5121.0
2022-11-09 15:05:00,206.51,206.93,206.51,206.93,7343.0,199.207,199.6122,199.207,199.6122,7343.0
2022-11-09 15:10:00,206.76,206.76,206.53,206.57,6627.0,199.4482,199.4482,199.2263,199.2649,6627.0
2022-11-09 15:15:00,206.5,206.62,206.5,206.6,5777.0,199.1974,199.3131,199.1974,199.2938,5777.0
2022-11-09 15:20:00,206.55,206.63,206.36,206.4,4870.0,199.2456,199.3228,199.0623,199.1009,4870.0
2022-11-09 15:25:00,206.33,206.57,206.3,206.49,4256.0,199.0334,199.2649,199.0044,199.1877,4256.0
2022-11-09 15:30:00,206.47,206.47,206.18,206.44,71849.0,199.1684,199.1684,198.8887,199.1395,71849.0
2022-11-09 15:35:00,206.47,206.47,206.18,206.18,7213.0,199.1684,199.1684,198.8887,198.8887,7213.0
2022-11-09 15:40:00,206.11,206.15,205.94,205.94,13058.0,198.8212,198.8597,198.6572,198.6572,13058.0
2022-11-09 15:45:00,205.92,206.04,205.56,205.58,77127.0,198.6379,198.7536,198.2906,198.3099,77127.0
2022-11-09 15:50:00,205.66,206.06,205.66,205.85,14252.0,198.3871,198.7729,198.3871,198.5703,14252.0
2022-11-09 15:55:00,205.84,205.96,205.75,205.84,55030.0,198.5607,198.6765,198.4739,198.5607,55030.0
2022-11-10 09:30:00,213.79,214.02,213.09,213.09,26497.0,206.2296,206.4514,205.5543,205.5543,26497.0
2022-11-10 09:35:00,213.27,213.71,212.87,213.09,11726.0,205.7279,206.1524,205.3421,205.5543,11726.0
2022-11-10 09:40:00,213.24,213.24,212.68,213.11,6754.0,205.699,205.699,205.1588,205.5736,6754.0
2022-11-10 09:45:00,213.14,213.94,213.13,213.92,4600.0,205.6025,206.3743,205.5929,206.355,4600.0
2022-11-10 09:50:00,214.0,214.19,213.63,213.85,12731.0,206.4321,206.6154,206.0752,206.2874,12731.0
2022-11-10 09:55:00,214.3,214.9,214.18,214.9,12359.0,206.7215,207.3003,206.6058,207.3003,12359.0
2022-11-10 10:00:00,215.0,215.27,214.69,214.8,25629.0,207.3968,207.6572,207.0977,207.2038,25629.0
2022-11-10 10:05:00,214.82,215.01,214.82,214.93,1104.0,207.2231,207.4064,207.2231,207.3292,1104.0
2022-11-10 10:10:00,215.0,215.0,214.59,214.59,69989.0,207.3968,207.3968,207.0013,207.0013,69989.0
2022-11-10 10:15:00,214.67,214.67,214.48,214.57,4937.0,207.0784,207.0784,206.8952,206.982,4937.0
2022-11-10 10:20:00,214.59,215.03,214.59,215.03,3229.0,207.0013,207.4257,207.0013,207.4257,3229.0
2022-11-10 10:25:00,214.86,214.99,214.74,214.91,4820.0,207.2617,207.3871,207.146,207.3099,4820.0
2022-11-10 10:30:00,214.95,215.01,214.27,214.48,3000.0,207.3485,207.4064,206.6926,206.8952,3000.0
2022-11-10 10:35:00,214.47,214.47,214.04,214.05,1763.0,206.8855,206.8855,206.4707,206.4804,1763.0
2022-11-10 10:40:00,214.0,214.63,214.0,214.6,4000.0,206.4321,207.0399,206.4321,207.0109,4000.0
2022-11-10 10:45:00,214.36,214.91,214.36,214.9,5505.0,206.7794,207.3099,206.7794,207.3003,5505.0
2022-11-10 10:50:00,214.97,215.17,214.97,215.09,4989.0,207.3678,207.5608,207.3678,207.4836,4989.0
2022-11-10 10:55:00,214.97,215.33,214.86,215.25,10313.0,207.3678,207.7151,207.2617,207.6379,10313.0
2022-11-10 11:00:00,215.26,215.26,214.93,214.93,25059.0,207.6476,207.6476,207.3292,207.3292,25059.0
2022-11-10 11:05:00,214.92,215.25,214.77,214.81,9308.0,207.3196,207.6379,207.1749,207.2135,9308.0
2022-11-10 11:10:00,214.8,215.19,214.79,215.16,3762.0,207.2038,207.58,207.1942,207.5511,3762.0
2022-11-10 11:15:00,215.05,215.19,214.85,215.08,10956.0,207.445,207.58,207.2521,207.4739,10956.0
2022-11-10 11:20:00,215.41,215.47,215.36,215.39,4502.0,207.7923,207.8501,207.744,207.773,4502.0
2022-11-10 11:25:00,215.19,215.48,215.19,215.47,1117.0,207.58,207.8598,207.58,207.8501,1117.0
2022-11-10 11:30:00,215.55,215.82,215.54,215.81,2961.0,207.9273,208.1878,207.9177,208.1781,2961.0
2022-11-10 11:35:00,215.71,215.88,215.66,215.87,5094.0,208.0817,208.2456,208.0334,208.236,5094.0
2022-11-10 11:40:00,215.93,215.93,215.66,215.66,2290.0,208.2939,208.2939,208.0334,208.0334,2290.0
2022-11-10 11:45:00,215.66,215.82,215.66,215.81,1868.0,208.0334,208.1878,208.0334,208.1781,1868.0
2022-11-10 11:50:00,215.84,215.95,215.81,215.81,2547.0,208.2071,208.3132,208.1781,208.1781,2547.0
2022-11-10 11:55:00,215.97,216.16,215.96,216.11,892.0,208.3325,208.5157,208.3228,208.4675,892.0
2022-11-10 12:00:00,215.95,216.03,215.83,215.88,3888.0,208.3132,208.3903,208.1974,208.2456,3888.0
2022-11-10 12:05:00,215.91,215.92,215.56,215.64,5768.0,208.2746,208.2842,207.937,208.0141,5768.0
2022-11-10 12:10:00,215.61,215.61,215.54,215.54,3374.0,207.9852,207.9852,207.9177,207.9177,3374.0
2022-11-10 12:15:00,215.56,215.77,215.56,215.7,637.0,207.937,208.1395,207.937,208.072,637.0
2022-11-10 12:20:00,215.74,215.74,215.5,215.52,91955.0,208.1106,208.1106,207.8791,207.8984,91955.0
2022-11-10 12:25:00,215.47,215.47,215.31,215.36,849.0,207.8501,207.8501,207.6958,207.744,849.0
2022-11-10 12:30:00,215.28,215.29,214.89,214.96,4337.0,207.6669,207.6765,207.2907,207.3582,4337.0
2022-11-10 12:35:00,215.12,215.12,214.98,215.01,765.0,207.5125,207.5125,207.3775,207.4064,765.0
2022-11-10 12:40:00,214.84,214.97,214.65,214.97,3300.0,207.2424,207.3678,207.0591,207.3678,3300.0
2022-11-10 12:45:00,215.0,215.0,214.5,214.68,21461.0,207.3968,207.3968,206.9144,207.0881,21461.0
2022-11-10 12:50:00,214.71,214.85,214.53,214.58,5291.0,207.117,207.2521,206.9434,206.9916,5291.0
2022-11-10 12:55:00,214.55,214.69,214.43,214.58,10031.0,206.9627,207.0977,206.8469,206.9916,10031.0
2022-11-10 13:00:00,214.52,215.03,214.51,214.94,8720.0,206.9337,207.4257,206.9241,207.3389,8720.0
2022-11-10 13:05:00,214.96,215.11,214.86,215.05,14728.0,207.3582,207.5029,207.2617,207.445,14728.0
2022-11-10 13:10:00,214.99,215.32,214.92,215.32,4875.0,207.3871,207.7055,207.3196,207.7055,4875.0
2022-11-10 13:15:00,215.31,215.41,215.16,215.16,20430.0,207.6958,207.7923,207.5511,207.5511,20430.0
2022-11-10 13:20:00,215.21,215.3,214.89,214.94,13235.0,207.5993,207.6862,207.2907,207.3389,13235.0
2022-11-10 13:25:00,214.94,215.27,214.93,215.27,52072.0,207.3389,207.6572,207.3292,207.6572,52072.0
2022-11-10 13:30:00,215.36,215.38,214.99,215.13,23329.0,207.744,207.7633,207.3871,207.5222,23329.0
2022-11-10 13:35:00,215.12,215.22,215.09,215.2,109850.0,207.5125,207.609,207.4836,207.5897,109850.0
2022-11-10 13:40:00,215.15,215.5,215.13,215.5,7786.0,207.5415,207.8791,207.5222,207.8791,7786.0
2022-11-10 13:45:00,215.52,215.75,215.5,215.69,5568.0,207.8984,208.1202,207.8791,208.0624,5568.0
2022-11-10 13:50:00,215.69,215.69,215.43,215.58,7590.0,208.0624,208.0624,207.8116,207.9563,7590.0
2022-11-10 13:55:00,215.58,215.76,215.56,215.66,8296.0,207.9563,208.1299,207.937,208.0334,8296.0
2022-11-10 14:00:00,215.61,215.89,215.61,215.81,9081.0,207.9852,208.2553,207.9852,208.1781,9081.0
2022-11-10 14:05:00,215.83,215.9,215.7,215.81,21100.0,208.1974,208.2649,208.072,208.1781,21100.0
2022-11-10 14:10:00,215.89,215.92,215.85,215.91,57738.0,208.2553,208.2842,208.2167,208.2746,57738.0
2022-11-10 14:15:00,215.86,215.9,215.75,215.76,5761.0,208.2264,208.2649,208.1202,208.1299,5761.0
2022-11-10 14:20:00,215.64,215.69,215.47,215.69,3503.0,208.0141,208.0624,207.8501,208.0624,3503.0
2022-11-10 14:25:00,215.67,215.88,215.67,215.82,976.0,208.0431,208.2456,208.0431,208.1878,976.0
2022-11-10 14:30:00,215.81,215.85,215.66,215.85,2955.0,208.1781,208.2167,208.0334,208.2167,2955.0
2022-11-10 14:35:00,215.78,215.89,215.7,215.89,2551.0,208.1492,208.2553,208.072,208.2553,2551.0
2022-11-10 14:40:00,215.77,215.89,215.63,215.63,4111.0,208.1395,208.2553,208.0045,208.0045,4111.0
2022-11-10 14:45:00,215.73,215.83,215.73,215.75,2500.0,208.101,208.1974,208.101,208.1202,2500.0
2022-11-10 14:50:00,215.75,216.1,215.73,216.05,4267.0,208.1202,208.4579,208.101,208.4096,4267.0
2022-11-10 14:55:00,216.03,216.16,216.03,216.15,3226.0,208.3903,208.5157,208.3903,208.5061,3226.0
2022-11-10 15:00:00,216.14,216.25,216.06,216.09,4634.0,208.4965,208.6026,208.4193,208.4482,4634.0
2022-11-10 15:05:00,216.18,216.55,216.18,216.55,4621.0,208.535,208.892,208.535,208.892,4621.0
2022-11-10 15:10:00,216.64,216.74,216.54,216.74,4173.0,208.9788,209.0752,208.8823,209.0752,4173.0
2022-11-10 15:15:00,216.7,216.78,216.58,216.58,9625.0,209.0366,209.1138,208.9209,208.9209,9625.0
2022-11-10 15:20:00,216.61,216.77,216.52,216.73,3542.0,208.9498,209.1042,208.863,209.0656,3542.0
2022-11-10 15:25:00,216.7,216.89,216.57,216.83,4908.0,209.0366,209.2199,208.9112,209.1621,4908.0
2022-11-10 15:30:00,216.85,216.99,216.75,216.8,10818.0,209.1813,209.3164,209.0849,209.1331,10818.0
2022-11-10 15:35:00,216.78,216.91,216.77,216.88,4060.0,209.1138,209.2392,209.1042,209.2103,4060.0
2022-11-10 15:40:00,216.87,217.19,216.81,217.08,8867.0,209.2006,209.5093,209.1428,209.4032,8867.0
2022-11-10 15:45:00,217.05,217.26,216.99,217.23,13936.0,209.3743,209.5768,209.3164,209.5479,13936.0
2022-11-10 15:50:00,217.33,217.66,217.23,217.63,22956.0,209.6444,209.9627,209.5479,209.9338,22956.0
2022-11-10 15:55:00,217.67,217.72,217.32,217.52,98550.0,209.9723,210.0206,209.6347,209.8277,98550.0
2022-11-11 09:30:00,217.85,218.18,217.61,217.91,29295.0,210.146,210.4643,209.9145,210.2039,29295.0
2022-11-11 09:35:00,217.65,217.84,217.32,217.32,2101.0,209.9531,210.1363,209.6347,209.6347,2101.0
2022-11-11 09:40:00,217.31,217.51,217.06,217.4,6737.0,209.6251,209.818,209.3839,209.7119,6737.0
2022-11-11 09:45:00,217.53,218.11,217.52,218.11,9905.0,209.8373,210.3968,209.8277,210.3968,9905.0
2022-11-11 09:50:00,218.31,218.5,218.13,218.13,7560.0,210.5897,210.773,210.4161,210.4161,7560.0
2022-11-11 09:55:00,218.05,218.37,217.85,217.89,9280.0,210.3389,210.6476,210.146,210.1846,9280.0
2022-11-11 10:00:00,217.92,218.33,217.14,218.13,10954.0,210.2135,210.609,209.4611,210.4161,10954.0
2022-11-11 10:05:00,218.22,218.58,217.8,218.01,4400.0,210.5029,210.8502,210.0977,210.3003,4400.0
2022-11-11 10:10:00,218.08,218.88,218.08,218.84,6963.0,210.3678,211.1396,210.3678,211.101,6963.0
2022-11-11 10:15:00,218.69,219.11,218.69,219.04,4219.0,210.9563,211.3614,210.9563,211.2939,4219.0
2022-11-11 10:20:00,219.18,219.27,219.15,219.15,38037.0,211.4289,211.5158,211.4,211.4,38037.0
2022-11-11 10:25:00,218.91,219.28,218.9,219.08,4183.0,211.1685,211.5254,211.1588,211.3325,4183.0
2022-11-11 10:30:00,219.1,219.21,218.87,218.92,4844.0,211.3518,211.4579,211.1299,211.1781,4844.0
2022-11-11 10:35:00,218.94,218.94,218.51,218.78,9334.0,211.1974,211.1974,210.7826,211.0431,9334.0
2022-11-11 10:40:00,218.74,218.83,218.53,218.77,19464.0,211.0045,211.0913,210.8019,211.0334,19464.0
2022-11-11 10:45:00,218.83,219.24,218.81,219.23,16531.0,211.0913,211.4868,211.072,211.4772,16531.0
2022-11-11 10:50:00,219.25,219.33,218.98,219.01,12352.0,211.4965,211.5736,211.236,211.265,12352.0
2022-11-11 10:55:00,218.91,218.91,218.69,218.75,15370.0,211.1685,211.1685,210.9563,211.0142,15370.0
2022-11-11 11:00:00,218.96,219.13,218.86,219.03,9676.0,211.2167,211.3807,211.1203,211.2843,9676.0
2022-11-11 11:05:00,219.06,219.08,218.2,218.2,5743.0,211.3132,211.3325,210.4836,210.4836,5743.0
2022-11-11 11:10:00,218.26,218.29,218.02,218.17,8746.0,210.5415,210.5704,210.31,210.4547,8746.0
2022-11-11 11:15:00,217.97,218.38,217.88,218.38,10491.0,210.2617,210.6572,210.1749,210.6572,10491.0
2022-11-11 11:20:00,218.36,218.41,217.91,218.02,11090.0,210.6379,210.6862,210.2039,210.31,11090.0
2022-11-11 11:25:00,218.0,218.11,217.63,217.64,15359.0,210.2907,210.3968,209.9338,209.9434,15359.0
2022-11-11 11:30:00,217.59,217.87,217.47,217.66,25774.0,209.8952,210.1653,209.7794,209.9627,25774.0
2022-11-11 11:35:00,217.68,217.96,217.64,217.78,22962.0,209.982,210.2521,209.9434,210.0785,22962.0
2022-11-11 11:40:00,217.62,218.07,217.62,217.99,15173.0,209.9241,210.3582,209.9241,210.281,15173.0
2022-11-11 11:45:00,217.94,218.13,217.7,218.1,5720.0,210.2328,210.4161,210.0013,210.3871,5720.0
2022-11-11 11:50:00,218.12,218.29,218.04,218.04,5685.0,210.4064,210.5704,210.3293,210.3293,5685.0
2022-11-11 11:55:00,218.11,218.25,217.95,218.04,7469.0,210.3968,210.5318,210.2424,210.3293,7469.0
2022-11-11 12:00:00,218.0,218.03,217.72,217.96,17531.0,210.2907,210.3196,210.0206,210.2521,17531.0
2022-11-11 12:05:00,217.88,218.07,217.8,217.95,8664.0,210.1749,210.3582,210.0977,210.2424,8664.0
2022-11-11 12:10:00,218.12,218.44,218.12,218.42,9779.0,210.4064,210.7151,210.4064,210.6958,9779.0
2022-11-11 12:15:00,218.39,218.6,218.39,218.5,10164.0,210.6669,210.8695,210.6669,210.773,10164.0
2022-11-11 12:20:00,218.39,218.51,218.34,218.49,3534.0,210.6669,210.7826,210.6187,210.7633,3534.0
2022-11-11 12:25:00,218.46,218.52,218.36,218.4,13302.0,210.7344,210.7923,210.6379,210.6765,13302.0
2022-11-11 12:30:00,218.44,218.71,218.29,218.39,12562.0,210.7151,210.9756,210.5704,210.6669,12562.0
2022-11-11 12:35:00,218.33,218.52,218.26,218.3,7282.0,210.609,210.7923,210.5415,210.5801,7282.0
2022-11-11 12:40:00,218.26,218.39,218.09,218.39,17778.0,210.5415,210.6669,210.3775,210.6669,17778.0
2022-11-11 12:45:00,218.39,218.46,218.29,218.31,4877.0,210.6669,210.7344,210.5704,210.5897,4877.0
2022-11-11 12:50:00,218.34,218.51,218.32,218.5,11517.0,210.6187,210.7826,210.5994,210.773,11517.0
2022-11-11 12:55:00,218.55,218.81,218.55,218.61,16230.0,210.8212,211.072,210.8212,210.8791,16230.0
2022-11-11 13:00:00,218.58,218.9,218.58,218.83,14706.0,210.8502,211.1588,210.8502,211.0913,14706.0
2022-11-11 13:05:00,218.79,219.0,218.79,219.0,8046.0,211.0527,211.2553,211.0527,211.2553,8046.0
2022-11-11 13:10:00,219.05,219.22,218.99,219.0,12197.0,211.3035,211.4675,211.2457,211.2553,12197.0
2022-11-11 13:15:00,218.97,219.25,218.95,219.24,6331.0,211.2264,211.4965,211.2071,211.4868,6331.0
2022-11-11 13:20:00,219.18,219.34,219.06,219.3,10009.0,211.4289,211.5833,211.3132,211.5447,10009.0
2022-11-11 13:25:00,219.35,219.45,219.24,219.45,4966.0,211.5929,211.6894,211.4868,211.6894,4966.0
2022-11-11 13:30:00,219.48,219.67,219.48,219.63,7376.0,211.7183,211.9016,211.7183,211.863,7376.0
2022-11-11 13:35:00,219.66,219.66,219.2,219.34,23447.0,211.892,211.892,211.4482,211.5833,23447.0
2022-11-11 13:40:00,219.41,219.51,219.22,219.38,17307.0,211.6508,211.7473,211.4675,211.6219,17307.0
2022-11-11 13:45:00,219.36,219.36,219.24,219.27,6917.0,211.6026,211.6026,211.4868,211.5158,6917.0
2022-11-11 13:50:00,219.6,219.7,219.54,219.66,3616.0,211.8341,211.9306,211.7762,211.892,3616.0
2022-11-11 13:55:00,219.64,219.72,219.56,219.69,1570.0,211.8727,211.9498,211.7955,211.9209,1570.0
2022-11-11 14:00:00,219.67,219.77,219.55,219.76,15483.0,211.9016,211.9981,211.7859,211.9884,15483.0
2022-11-11 14:05:00,219.8,219.93,219.64,219.82,14858.0,212.027,212.1524,211.8727,212.0463,14858.0
2022-11-11 14:10:00,219.8,219.8,219.6,219.6,6362.0,212.027,212.027,211.8341,211.8341,6362.0
2022-11-11 14:15:00,219.66,219.66,219.41,219.41,3618.0,211.892,211.892,211.6508,211.6508,3618.0
2022-11-11 14:20:00,219.56,219.91,219.56,219.88,1189.0,211.7955,212.1331,211.7955,212.1042,1189.0
2022-11-11 14:25:00,219.87,220.02,219.81,220.02,2000.0,212.0945,212.2392,212.0367,212.2392,2000.0
2022-11-11 14:30:00,220.05,220.2,219.99,220.15,15797.0,212.2682,212.4129,212.2103,212.3646,15797.0
2022-11-11 14:35:00,220.15,220.15,220.07,220.09,4518.0,212.3646,212.3646,212.2875,212.3068,4518.0
2022-11-11 14:40:00,220.2,220.29,220.19,220.29,3739.0,212.4129,212.4997,212.4032,212.4997,3739.0
2022-11-11 14:45:00,220.26,220.3,220.05,220.11,25618.0,212.4708,212.5093,212.2682,212.3261,25618.0
2022-11-11 14:50:00,220.09,220.24,220.02,220.23,7443.0,212.3068,212.4515,212.2392,212.4418,7443.0
2022-11-11 14:55:00,220.23,220.31,220.11,220.28,10290.0,212.4418,212.519,212.3261,212.49,10290.0
2022-11-11 15:00:00,220.27,220.31,219.88,219.89,6104.0,212.4804,212.519,212.1042,212.1138,6104.0
2022-11-11 15:05:00,219.93,219.93,219.54,219.58,6433.0,212.1524,212.1524,211.7762,211.8148,6433.0
2022-11-11 15:10:00,219.61,219.61,219.26,219.39,7721.0,211.8437,211.8437,211.5061,211.6315,7721.0
2022-11-11 15:15:00,219.36,219.55,219.21,219.55,3620.0,211.6026,211.7859,211.4579,211.7859,3620.0
2022-11-11 15:20:00,219.53,219.73,219.46,219.55,11910.0,211.7666,211.9595,211.699,211.7859,11910.0
2022-11-11 15:25:00,219.54,219.93,219.54,219.88,17640.0,211.7762,212.1524,211.7762,212.1042,17640.0
2022-11-11 15:30:00,219.92,220.09,219.89,219.89,4262.0,212.1428,212.3068,212.1138,212.1138,4262.0
2022-11-11 15:35:00,219.85,219.85,219.53,219.8,11874.0,212.0753,212.0753,211.7666,212.027,11874.0
2022-11-11 15:40:00,219.83,220.02,219.82,219.99,12951.0,212.056,212.2392,212.0463,212.2103,12951.0
2022-11-11 15:45:00,220.06,220.13,219.99,220.11,28101.0,212.2778,212.3454,212.2103,212.3261,28101.0
2022-11-11 15:50:00,220.19,220.29,219.88,220.1,37871.0,212.4032,212.4997,212.1042,212.3164,37871.0
2022-11-11 15:55:00,219.95,219.95,219.67,219.86,24832.0,212.1717,212.1717,211.9016,212.0849,24832.0
2022-11-14 09:30:00,218.8,219.23,218.57,218.81,31544.0,211.0624,211.4772,210.8405,211.072,31544.0
2022-11-14 09:35:00,218.87,219.2,218.8,219.2,9000.0,211.1299,211.4482,211.0624,211.4482,9000.0
2022-11-14 09:40:00,219.17,219.17,218.5,218.61,4698.0,211.4193,211.4193,210.773,210.8791,4698.0
2022-11-14 09:45:00,218.54,218.67,218.21,218.59,15655.0,210.8116,210.937,210.4932,210.8598,15655.0
2022-11-14 09:50:00,218.61,218.88,218.61,218.74,23539.0,210.8791,211.1396,210.8791,211.0045,23539.0
2022-11-14 09:55:00,218.84,218.93,218.62,218.91,3700.0,211.101,211.1878,210.8887,211.1685,3700.0
2022-11-14 10:00:00,219.0,219.38,219.0,219.16,8463.0,211.2553,211.6219,211.2553,211.4097,8463.0
2022-11-14 10:05:00,219.23,219.54,219.07,219.48,6904.0,211.4772,211.7762,211.3228,211.7183,6904.0
2022-11-14 10:10:00,219.56,219.59,219.32,219.54,18815.0,211.7955,211.8244,211.564,211.7762,18815.0
2022-11-14 10:15:00,219.62,219.93,219.62,219.79,4893.0,211.8534,212.1524,211.8534,212.0174,4893.0
2022-11-14 10:20:00,219.71,219.81,219.55,219.55,4108.0,211.9402,212.0367,211.7859,211.7859,4108.0
2022-11-14 10:25:00,219.48,219.52,219.16,219.27,4978.0,211.7183,211.7569,211.4097,211.5158,4978.0
2022-11-14 10:30:00,219.28,219.67,219.23,219.57,3365.0,211.5254,211.9016,211.4772,211.8052,3365.0
2022-11-14 10:35:00,219.5,219.54,219.36,219.54,4787.0,211.7376,211.7762,211.6026,211.7762,4787.0
2022-11-14 10:40:00,219.72,219.78,219.5,219.59,17395.0,211.9498,212.0077,211.7376,211.8244,17395.0
2022-11-14 10:45:00,219.59,219.59,219.39,219.43,6735.0,211.8244,211.8244,211.6315,211.6701,6735.0
2022-11-14 10:50:00,219.45,219.61,219.4,219.61,4780.0,211.6894,211.8437,211.6412,211.8437,4780.0
2022-11-14 10:55:00,219.64,219.82,219.62,219.65,6129.0,211.8727,212.0463,211.8534,211.8823,6129.0
2022-11-14 11:00:00,219.71,219.74,219.21,219.34,202525.0,211.9402,211.9691,211.4579,211.5833,202525.0
2022-11-14 11:05:00,219.38,219.44,219.24,219.34,6111.0,211.6219,211.6798,211.4868,211.5833,6111.0
2022-11-14 11:10:00,219.04,219.04,218.84,218.85,4049.0,211.2939,211.2939,211.101,211.1106,4049.0
2022-11-14 11:15:00,218.9,218.9,218.47,218.61,6375.0,211.1588,211.1588,210.7441,210.8791,6375.0
2022-11-14 11:20:00,218.64,218.81,218.64,218.81,939.0,210.908,211.072,210.908,211.072,939.0
2022-11-14 11:25:00,218.73,218.86,218.69,218.74,6600.0,210.9949,211.1203,210.9563,211.0045,6600.0
2022-11-14 11:30:00,218.65,219.41,218.63,219.41,34058.0,210.9177,211.6508,210.8984,211.6508,34058.0
2022-11-14 11:35:00,219.53,219.53,219.35,219.38,2834.0,211.7666,211.7666,211.5929,211.6219,2834.0
2022-11-14 11:40:00,219.29,219.51,219.29,219.43,4877.0,211.5351,211.7473,211.5351,211.6701,4877.0
2022-11-14 11:45:00,219.5,219.67,219.5,219.67,2193.0,211.7376,211.9016,211.7376,211.9016,2193.0
2022-11-14 11:50:00,219.55,219.6,219.3,219.3,7198.0,211.7859,211.8341,211.5447,211.5447,7198.0
2022-11-14 11:55:00,219.26,219.37,219.23,219.37,4948.0,211.5061,211.6122,211.4772,211.6122,4948.0
2022-11-14 12:00:00,219.4,219.72,219.39,219.65,4022.0,211.6412,211.9498,211.6315,211.8823,4022.0
2022-11-14 12:05:00,219.62,219.66,219.61,219.61,3722.0,211.8534,211.892,211.8437,211.8437,3722.0
2022-11-14 12:10:00,219.59,219.75,219.53,219.64,1533.0,211.8244,211.9788,211.7666,211.8727,1533.0
2022-11-14 12:15:00,219.64,219.74,219.56,219.59,9830.0,211.8727,211.9691,211.7955,211.8244,9830.0
2022-11-14 12:20:00,219.35,219.38,219.09,219.38,850.0,211.5929,211.6219,211.3421,211.6219,850.0
2022-11-14 12:25:00,219.41,219.66,219.32,219.59,42098.0,211.6508,211.892,211.564,211.8244,42098.0
2022-11-14 12:30:00,219.6,219.88,219.57,219.78,7283.0,211.8341,212.1042,211.8052,212.0077,7283.0
2022-11-14 12:35:00,219.8,220.02,219.78,220.02,5241.0,212.027,212.2392,212.0077,212.2392,5241.0
2022-11-14 12:40:00,219.99,219.99,219.86,219.9,3506.0,212.2103,212.2103,212.0849,212.1235,3506.0
2022-11-14 12:45:00,219.9,220.04,219.85,220.01,3300.0,212.1235,212.2585,212.0753,212.2296,3300.0
2022-11-14 12:50:00,219.96,220.01,219.91,219.97,4276.0,212.1814,212.2296,212.1331,212.191,4276.0
2022-11-14 12:55:00,219.93,219.93,219.65,219.75,6423.0,212.1524,212.1524,211.8823,211.9788,6423.0
2022-11-14 13:00:00,219.69,219.86,219.67,219.86,2560.0,211.9209,212.0849,211.9016,212.0849,2560.0
2022-11-14 13:05:00,219.83,219.95,219.77,219.84,3453.0,212.056,212.1717,211.9981,212.0656,3453.0
2022-11-14 13:10:00,219.86,220.05,219.86,220.05,4096.0,212.0849,212.2682,212.0849,212.2682,4096.0
2022-11-14 13:15:00,220.03,220.15,219.98,220.13,3172.0,212.2489,212.3646,212.2007,212.3454,3172.0
2022-11-14 13:20:00,220.21,220.35,220.21,220.32,8123.0,212.4225,212.5576,212.4225,212.5286,8123.0
2022-11-14 13:25:00,220.36,220.54,220.36,220.54,2843.0,212.5672,212.7409,212.5672,212.7409,2843.0
2022-11-14 13:30:00,220.48,220.48,220.37,220.47,8629.0,212.683,212.683,212.5769,212.6733,8629.0
2022-11-14 13:35:00,220.54,220.61,220.42,220.49,4425.0,212.7409,212.8084,212.6251,212.6926,4425.0
2022-11-14 13:40:00,220.5,220.5,220.39,220.47,5328.0,212.7023,212.7023,212.5962,212.6733,5328.0
2022-11-14 13:45:00,220.43,220.44,220.37,220.43,11473.0,212.6347,212.6444,212.5769,212.6347,11473.0
2022-11-14 13:50:00,220.51,220.63,220.51,220.58,700.0,212.7119,212.8277,212.7119,212.7794,700.0
2022-11-14 13:55:00,220.53,220.6,220.51,220.57,24207.0,212.7312,212.7987,212.7119,212.7698,24207.0
2022-11-14 14:00:00,220.57,220.6,220.42,220.46,10350.0,212.7698,212.7987,212.6251,212.6637,10350.0
2022-11-14 14:05:00,220.46,220.46,220.21,220.32,6752.0,212.6637,212.6637,212.4225,212.5286,6752.0
2022-11-14 14:10:00,220.3,220.34,220.24,220.29,5542.0,212.5093,212.5479,212.4515,212.4997,5542.0
2022-11-14 14:15:00,220.33,220.36,220.09,220.24,18506.0,212.5383,212.5672,212.3068,212.4515,18506.0
2022-11-14 14:20:00,220.22,220.27,220.11,220.22,29910.0,212.4322,212.4804,212.3261,212.4322,29910.0
2022-11-14 14:25:00,220.14,220.33,220.13,220.29,39168.0,212.355,212.5383,212.3454,212.4997,39168.0
2022-11-14 14:30:00,220.36,220.43,220.23,220.24,4331.0,212.5672,212.6347,212.4418,212.4515,4331.0
2022-11-14 14:35:00,220.14,220.23,220.02,220.03,5268.0,212.355,212.4418,212.2392,212.2489,5268.0
2022-11-14 14:40:00,220.04,220.07,219.88,220.03,7669.0,212.2585,212.2875,212.1042,212.2489,7669.0
2022-11-14 14:45:00,219.97,220.03,219.7,219.77,67911.0,212.191,212.2489,211.9306,211.9981,67911.0
2022-11-14 14:50:00,219.76,219.89,219.75,219.78,11545.0,211.9884,212.1138,211.9788,212.0077,11545.0
2022-11-14 14:55:00,219.82,219.89,219.78,219.82,3906.0,212.0463,212.1138,212.0077,212.0463,3906.0
2022-11-14 15:00:00,219.85,220.1,219.85,220.1,11144.0,212.0753,212.3164,212.0753,212.3164,11144.0
2022-11-14 15:05:00,220.1,220.19,219.85,219.85,3842.0,212.3164,212.4032,212.0753,212.0753,3842.0
2022-11-14 15:10:00,219.83,219.9,219.24,219.25,39301.0,212.056,212.1235,211.4868,211.4965,39301.0
2022-11-14 15:15:00,219.19,219.32,219.14,219.3,2590.0,211.4386,211.564,211.3904,211.5447,2590.0
2022-11-14 15:20:00,219.33,219.44,219.33,219.44,7451.0,211.5736,211.6798,211.5736,211.6798,7451.0
2022-11-14 15:25:00,219.38,219.45,219.32,219.32,1422.0,211.6219,211.6894,211.564,211.564,1422.0
2022-11-14 15:30:00,219.28,219.33,219.04,219.04,8458.0,211.5254,211.5736,211.2939,211.2939,8458.0
2022-11-14 15:35:00,218.95,219.2,218.95,219.12,5463.0,211.2071,211.4482,211.2071,211.3711,5463.0
2022-11-14 15:40:00,219.14,219.18,218.85,218.88,3766.0,211.3904,211.4289,211.1106,211.1396,3766.0
2022-11-14 15:45:00,218.84,218.9,218.56,218.58,13042.0,211.101,211.1588,210.8309,210.8502,13042.0
2022-11-14 15:50:00,218.59,218.68,218.17,218.17,19256.0,210.8598,210.9466,210.4547,210.4547,19256.0
2022-11-14 15:55:00,218.15,218.15,217.64,217.84,149899.0,210.4354,210.4354,209.9434,210.1363,149899.0
2022-11-15 09:30:00,221.22,221.88,221.22,221.52,22206.0,213.3968,214.0335,213.3968,213.6862,22206.0
2022-11-15 09:35:00,221.63,221.77,221.45,221.55,12735.0,213.7923,213.9274,213.6187,213.7151,12735.0
2022-11-15 09:40:00,221.53,221.64,221.31,221.64,2207.0,213.6958,213.802,213.4836,213.802,2207.0
2022-11-15 09:45:00,221.14,221.21,220.7,220.7,12537.0,213.3196,213.3872,212.8952,212.8952,12537.0
2022-11-15 09:50:00,220.79,221.1,220.79,220.79,5689.0,212.982,213.281,212.982,212.982,5689.0
2022-11-15 09:55:00,220.97,221.49,220.97,221.48,103537.0,213.1556,213.6573,213.1556,213.6476,103537.0
2022-11-15 10:00:00,221.61,221.8,221.61,221.61,4717.0,213.773,213.9563,213.773,213.773,4717.0
2022-11-15 10:05:00,221.58,221.71,221.09,221.09,7645.0,213.7441,213.8695,213.2714,213.2714,7645.0
2022-11-15 10:10:00,221.16,221.31,221.01,221.06,12043.0,213.3389,213.4836,213.1942,213.2425,12043.0
2022-11-15 10:15:00,221.12,221.26,220.87,220.91,12685.0,213.3003,213.4354,213.0592,213.0978,12685.0
2022-11-15 10:20:00,220.93,221.38,220.77,221.38,13817.0,213.1171,213.5511,212.9627,213.5511,13817.0
2022-11-15 10:25:00,221.48,221.59,221.41,221.52,1487.0,213.6476,213.7537,213.5801,213.6862,1487.0
2022-11-15 10:30:00,221.43,221.76,221.42,221.7,3206.0,213.5994,213.9177,213.5897,213.8598,3206.0
2022-11-15 10:35:00,221.71,221.71,221.24,221.26,6753.0,213.8695,213.8695,213.4161,213.4354,6753.0
2022-11-15 10:40:00,221.27,221.47,221.18,221.37,2618.0,213.445,213.638,213.3582,213.5415,2618.0
2022-11-15 10:45:00,221.35,221.66,220.83,220.95,5180.0,213.5222,213.8212,213.0206,213.1364,5180.0
2022-11-15 10:50:00,220.8,221.05,220.61,221.05,2399.0,212.9917,213.2328,212.8084,213.2328,2399.0
2022-11-15 10:55:00,221.18,221.28,220.91,220.91,3782.0,213.3582,213.4547,213.0978,213.0978,3782.0
2022-11-15 11:00:00,220.9,220.9,220.37,220.77,7348.0,213.0881,213.0881,212.5769,212.9627,7348.0
2022-11-15 11:05:00,220.64,221.08,220.62,220.9,4888.0,212.8373,213.2618,212.818,213.0881,4888.0
2022-11-15 11:10:00,220.82,221.06,220.74,221.06,16963.0,213.0109,213.2425,212.9338,213.2425,16963.0
2022-11-15 11:15:00,221.06,221.17,220.65,220.79,13119.0,213.2425,213.3486,212.847,212.982,13119.0
2022-11-15 11:20:00,220.79,221.09,220.79,220.9,1200.0,212.982,213.2714,212.982,213.0881,1200.0
2022-11-15 11:25:00,220.92,221.02,220.75,220.8,9038.0,213.1074,213.2039,212.9434,212.9917,9038.0
2022-11-15 11:30:00,220.96,221.57,220.96,221.57,10130.0,213.146,213.7344,213.146,213.7344,10130.0
2022-11-15 11:35:00,221.56,221.57,221.2,221.32,13698.0,213.7248,213.7344,213.3775,213.4933,13698.0
2022-11-15 11:40:00,221.38,221.49,221.2,221.2,2188.0,213.5511,213.6573,213.3775,213.3775,2188.0
2022-11-15 11:45:00,221.25,221.37,221.17,221.22,3900.0,213.4257,213.5415,213.3486,213.3968,3900.0
2022-11-15 11:50:00,221.23,221.29,221.11,221.14,5645.0,213.4065,213.4643,213.2907,213.3196,5645.0
2022-11-15 11:55:00,221.18,221.25,221.17,221.19,5076.0,213.3582,213.4257,213.3486,213.3679,5076.0
2022-11-15 12:00:00,221.41,221.41,220.77,220.98,11799.0,213.5801,213.5801,212.9627,213.1653,11799.0
2022-11-15 12:05:00,221.02,221.14,220.8,221.14,2138.0,213.2039,213.3196,212.9917,213.3196,2138.0
2022-11-15 12:10:00,221.18,221.29,221.01,221.03,3089.0,213.3582,213.4643,213.1942,213.2135,3089.0
2022-11-15 12:15:00,221.03,221.03,220.93,220.93,314.0,213.2135,213.2135,213.1171,213.1171,314.0
2022-11-15 12:20:00,220.96,221.04,220.8,220.8,1793.0,213.146,213.2232,212.9917,212.9917,1793.0
2022-11-15 12:25:00,220.96,220.96,220.76,220.77,5068.0,213.146,213.146,212.9531,212.9627,5068.0
2022-11-15 12:30:00,220.77,220.95,220.68,220.92,1097.0,212.9627,213.1364,212.8759,213.1074,1097.0
2022-11-15 12:35:00,220.93,220.95,220.84,220.87,786.0,213.1171,213.1364,213.0302,213.0592,786.0
2022-11-15 12:40:00,220.92,220.96,220.62,220.66,977.0,213.1074,213.146,212.818,212.8566,977.0
2022-11-15 12:45:00,220.72,220.82,220.49,220.82,1227.0,212.9145,213.0109,212.6926,213.0109,1227.0
2022-11-15 12:50:00,220.75,220.75,220.67,220.67,1058.0,212.9434,212.9434,212.8663,212.8663,1058.0
2022-11-15 12:55:00,220.63,220.71,220.55,220.66,1300.0,212.8277,212.9048,212.7505,212.8566,1300.0
2022-11-15 13:00:00,220.81,220.93,220.68,220.93,807.0,213.0013,213.1171,212.8759,213.1171,807.0
2022-11-15 13:05:00,220.85,220.9,220.7,220.7,2706.0,213.0399,213.0881,212.8952,212.8952,2706.0
2022-11-15 13:10:00,220.72,220.72,220.57,220.65,3322.0,212.9145,212.9145,212.7698,212.847,3322.0
2022-11-15 13:15:00,220.57,220.57,219.86,219.86,32069.0,212.7698,212.7698,212.0849,212.0849,32069.0
2022-11-15 13:20:00,219.87,219.89,218.95,219.35,12918.0,212.0945,212.1138,211.2071,211.5929,12918.0
2022-11-15 13:25:00,219.45,219.51,218.67,218.74,6288.0,211.6894,211.7473,210.937,211.0045,6288.0
2022-11-15 13:30:00,218.68,219.08,218.42,218.46,5681.0,210.9466,211.3325,210.6958,210.7344,5681.0
2022-11-15 13:35:00,218.4,218.78,217.94,218.24,8213.0,210.6765,211.0431,210.2328,210.5222,8213.0
2022-11-15 13:40:00,218.27,219.1,217.85,218.81,14617.0,210.5511,211.3518,210.146,211.072,14617.0
2022-11-15 13:45:00,218.88,219.28,218.45,218.45,10710.0,211.1396,211.5254,210.7248,210.7248,10710.0
2022-11-15 13:50:00,218.44,219.05,218.43,218.98,16607.0,210.7151,211.3035,210.7055,211.236,16607.0
2022-11-15 13:55:00,218.87,219.31,218.76,218.89,6004.0,211.1299,211.5543,211.0238,211.1492,6004.0
2022-11-15 14:00:00,218.81,218.96,217.99,217.99,15446.0,211.072,211.2167,210.281,210.281,15446.0
2022-11-15 14:05:00,218.1,218.84,218.1,218.84,12830.0,210.3871,211.101,210.3871,211.101,12830.0
2022-11-15 14:10:00,218.82,219.7,218.82,219.34,13570.0,211.0817,211.9306,211.0817,211.5833,13570.0
2022-11-15 14:15:00,219.36,219.69,219.08,219.69,9340.0,211.6026,211.9209,211.3325,211.9209,9340.0
2022-11-15 14:20:00,219.72,220.08,219.72,219.89,23905.0,211.9498,212.2971,211.9498,212.1138,23905.0
2022-11-15 14:25:00,220.17,220.22,219.59,219.81,15720.0,212.3839,212.4322,211.8244,212.0367,15720.0
2022-11-15 14:30:00,219.94,219.96,219.7,219.74,4083.0,212.1621,212.1814,211.9306,211.9691,4083.0
2022-11-15 14:35:00,219.5,219.97,219.45,219.6,11673.0,211.7376,212.191,211.6894,211.8341,11673.0
2022-11-15 14:40:00,219.67,219.92,219.55,219.62,4655.0,211.9016,212.1428,211.7859,211.8534,4655.0
2022-11-15 14:45:00,219.67,219.85,219.33,219.36,7461.0,211.9016,212.0753,211.5736,211.6026,7461.0
2022-11-15 14:50:00,219.44,219.57,219.32,219.5,1608.0,211.6798,211.8052,211.564,211.7376,1608.0
2022-11-15 14:55:00,219.5,220.26,219.49,220.11,6228.0,211.7376,212.4708,211.728,212.3261,6228.0
2022-11-15 15:00:00,220.21,220.38,220.13,220.33,11417.0,212.4225,212.5865,212.3454,212.5383,11417.0
2022-11-15 15:05:00,220.23,220.23,219.81,219.92,5724.0,212.4418,212.4418,212.0367,212.1428,5724.0
2022-11-15 15:10:00,219.99,220.13,219.75,219.92,14673.0,212.2103,212.3454,211.9788,212.1428,14673.0
2022-11-15 15:15:00,219.97,220.3,219.92,220.26,11552.0,212.191,212.5093,212.1428,212.4708,11552.0
2022-11-15 15:20:00,220.1,220.47,220.1,220.34,6239.0,212.3164,212.6733,212.3164,212.5479,6239.0
2022-11-15 15:25:00,220.4,220.4,220.08,220.1,10678.0,212.6058,212.6058,212.2971,212.3164,10678.0
2022-11-15 15:30:00,220.07,220.08,219.57,219.59,8059.0,212.2875,212.2971,211.8052,211.8244,8059.0
2022-11-15 15:35:00,219.63,220.2,219.63,220.2,8668.0,211.863,212.4129,211.863,212.4129,8668.0
2022-11-15 15:40:00,220.16,220.33,220.06,220.21,13372.0,212.3743,212.5383,212.2778,212.4225,13372.0
2022-11-15 15:45:00,220.11,220.12,219.85,219.88,10568.0,212.3261,212.3357,212.0753,212.1042,10568.0
2022-11-15 15:50:00,219.91,219.91,219.33,219.53,17151.0,212.1331,212.1331,211.5736,211.7666,17151.0
2022-11-15 15:55:00,219.64,219.91,219.58,219.84,35344.0,211.8727,212.1331,211.8148,212.0656,35344.0
2022-11-16 09:30:00,218.91,219.12,218.65,219.12,6588.0,211.1685,211.3711,210.9177,211.3711,6588.0
2022-11-16 09:35:00,218.99,219.08,218.91,219.08,5143.0,211.2457,211.3325,211.1685,211.3325,5143.0
2022-11-16 09:40:00,218.86,218.86,218.85,218.85,200.0,211.1203,211.1203,211.1106,211.1106,200.0
2022-11-16 09:45:00,219.03,219.16,218.34,218.34,9561.0,211.2843,211.4097,210.6187,210.6187,9561.0
2022-11-16 09:50:00,218.4,218.54,218.26,218.35,1732.0,210.6765,210.8116,210.5415,210.6283,1732.0
2022-11-16 09:55:00,218.42,218.53,218.31,218.43,1616.0,210.6958,210.8019,210.5897,210.7055,1616.0
2022-11-16 10:00:00,218.58,218.71,218.52,218.65,2275.0,210.8502,210.9756,210.7923,210.9177,2275.0
2022-11-16 10:05:00,218.54,218.74,218.23,218.23,2117.0,210.8116,211.0045,210.5125,210.5125,2117.0
2022-11-16 10:10:00,218.49,218.63,218.24,218.63,83904.0,210.7633,210.8984,210.5222,210.8984,83904.0
2022-11-16 10:15:00,218.36,218.37,218.13,218.15,1300.0,210.6379,210.6476,210.4161,210.4354,1300.0
2022-11-16 10:20:00,218.39,218.58,218.27,218.52,4346.0,210.6669,210.8502,210.5511,210.7923,4346.0
2022-11-16 10:25:00,218.62,218.62,218.37,218.42,4325.0,210.8887,210.8887,210.6476,210.6958,4325.0
2022-11-16 10:30:00,218.41,218.88,218.35,218.77,9674.0,210.6862,211.1396,210.6283,211.0334,9674.0
2022-11-16 10:35:00,218.63,218.64,218.41,218.46,2549.0,210.8984,210.908,210.6862,210.7344,2549.0
2022-11-16 10:40:00,218.44,218.59,218.37,218.37,887.0,210.7151,210.8598,210.6476,210.6476,887.0
2022-11-16 10:45:00,218.13,218.42,218.13,218.32,717.0,210.4161,210.6958,210.4161,210.5994,717.0
2022-11-16 10:50:00,218.25,218.26,217.95,217.95,1155.0,210.5318,210.5415,210.2424,210.2424,1155.0
2022-11-16 10:55:00,217.85,217.91,217.8,217.89,2486.0,210.146,210.2039,210.0977,210.1846,2486.0
2022-11-16 11:00:00,217.91,218.09,217.91,218.08,3078.0,210.2039,210.3775,210.2039,210.3678,3078.0
2022-11-16 11:05:00,218.04,218.24,218.04,218.06,1718.0,210.3293,210.5222,210.3293,210.3486,1718.0
2022-11-16 11:10:00,218.05,218.2,217.96,218.2,1455.0,210.3389,210.4836,210.2521,210.4836,1455.0
2022-11-16 11:15:00,218.24,218.25,218.13,218.18,1735.0,210.5222,210.5318,210.4161,210.4643,1735.0
2022-11-16 11:20:00,218.36,218.43,218.24,218.42,2427.0,210.6379,210.7055,210.5222,210.6958,2427.0
2022-11-16 11:25:00,218.48,218.59,218.41,218.47,5566.0,210.7537,210.8598,210.6862,210.7441,5566.0
2022-11-16 11:30:00,218.51,218.62,218.44,218.44,5199.0,210.7826,210.8887,210.7151,210.7151,5199.0
2022-11-16 11:35:00,218.41,218.41,218.23,218.33,13309.0,210.6862,210.6862,210.5125,210.609,13309.0
2022-11-16 11:40:00,218.3,218.39,218.3,218.39,300.0,210.5801,210.6669,210.5801,210.6669,300.0
2022-11-16 11:45:00,218.44,218.6,218.44,218.6,2603.0,210.7151,210.8695,210.7151,210.8695,2603.0
2022-11-16 11:50:00,218.61,218.61,218.4,218.43,1301.0,210.8791,210.8791,210.6765,210.7055,1301.0
2022-11-16 11:55:00,218.46,218.76,218.45,218.55,3065.0,210.7344,211.0238,210.7248,210.8212,3065.0
2022-11-16 12:00:00,218.44,218.44,218.34,218.38,1902.0,210.7151,210.7151,210.6187,210.6572,1902.0
2022-11-16 12:05:00,218.25,218.47,218.22,218.46,8201.0,210.5318,210.7441,210.5029,210.7344,8201.0
2022-11-16 12:10:00,218.47,218.49,218.4,218.4,146036.0,210.7441,210.7633,210.6765,210.6765,146036.0
2022-11-16 12:15:00,218.35,218.36,218.19,218.23,743.0,210.6283,210.6379,210.474,210.5125,743.0
2022-11-16 12:20:00,218.27,218.29,218.08,218.27,19452.0,210.5511,210.5704,210.3678,210.5511,19452.0
2022-11-16 12:25:00,218.21,218.41,218.21,218.35,9290.0,210.4932,210.6862,210.4932,210.6283,9290.0
2022-11-16 12:30:00,218.32,218.44,218.32,218.42,4100.0,210.5994,210.7151,210.5994,210.6958,4100.0
2022-11-16 12:35:00,218.5,218.59,218.46,218.46,11293.0,210.773,210.8598,210.7344,210.7344,11293.0
2022-11-16 12:40:00,218.48,218.72,218.48,218.72,1496.0,210.7537,210.9852,210.7537,210.9852,1496.0
2022-11-16 12:45:00,218.81,219.01,218.8,218.9,2495.0,211.072,211.265,211.0624,211.1588,2495.0
2022-11-16 12:50:00,218.85,219.07,218.64,218.67,14531.0,211.1106,211.3228,210.908,210.937,14531.0
2022-11-16 12:55:00,218.74,218.74,218.62,218.63,1827.0,211.0045,211.0045,210.8887,210.8984,1827.0
2022-11-16 13:00:00,218.43,218.58,218.41,218.51,10451.0,210.7055,210.8502,210.6862,210.7826,10451.0
2022-11-16 13:05:00,218.44,218.55,218.44,218.54,1785.0,210.7151,210.8212,210.7151,210.8116,1785.0
2022-11-16 13:10:00,218.57,218.69,218.54,218.54,1465.0,210.8405,210.9563,210.8116,210.8116,1465.0
2022-11-16 13:15:00,218.56,218.57,218.39,218.43,19666.0,210.8309,210.8405,210.6669,210.7055,19666.0
2022-11-16 13:20:00,218.45,218.57,218.43,218.52,3032.0,210.7248,210.8405,210.7055,210.7923,3032.0
2022-11-16 13:25:00,218.57,218.59,218.42,218.42,2281.0,210.8405,210.8598,210.6958,210.6958,2281.0
2022-11-16 13:30:00,218.48,218.54,217.9,217.9,2922.0,210.7537,210.8116,210.1942,210.1942,2922.0
2022-11-16 13:35:00,218.02,218.08,217.92,218.08,3656.0,210.31,210.3678,210.2135,210.3678,3656.0
2022-11-16 13:40:00,218.11,218.17,218.11,218.16,5014.0,210.3968,210.4547,210.3968,210.445,5014.0
2022-11-16 13:45:00,218.14,218.17,218.02,218.14,1659.0,210.4257,210.4547,210.31,210.4257,1659.0
2022-11-16 13:50:00,218.01,218.05,217.93,217.94,12682.0,210.3003,210.3389,210.2232,210.2328,12682.0
2022-11-16 13:55:00,217.96,218.0,217.8,217.81,3494.0,210.2521,210.2907,210.0977,210.1074,3494.0
2022-11-16 14:00:00,217.8,218.01,217.71,218.01,5267.0,210.0977,210.3003,210.0109,210.3003,5267.0
2022-11-16 14:05:00,218.01,218.02,217.88,218.02,2958.0,210.3003,210.31,210.1749,210.31,2958.0
2022-11-16 14:10:00,218.02,218.04,217.93,217.93,3408.0,210.31,210.3293,210.2232,210.2232,3408.0
2022-11-16 14:15:00,217.94,217.94,217.78,217.86,1214.0,210.2328,210.2328,210.0785,210.1556,1214.0
2022-11-16 14:20:00,217.94,218.11,217.94,218.08,8936.0,210.2328,210.3968,210.2328,210.3678,8936.0
2022-11-16 14:25:00,218.13,218.18,218.02,218.06,4434.0,210.4161,210.4643,210.31,210.3486,4434.0
2022-11-16 14:30:00,218.02,218.02,217.6,217.77,23965.0,210.31,210.31,209.9048,210.0688,23965.0
2022-11-16 14:35:00,217.81,218.29,217.69,218.13,17529.0,210.1074,210.5704,209.9916,210.4161,17529.0
2022-11-16 14:40:00,218.08,218.15,217.98,217.98,6500.0,210.3678,210.4354,210.2714,210.2714,6500.0
2022-11-16 14:45:00,218.01,218.07,217.9,217.98,4274.0,210.3003,210.3582,210.1942,210.2714,4274.0
2022-11-16 14:50:00,217.96,218.19,217.96,218.13,5556.0,210.2521,210.474,210.2521,210.4161,5556.0
2022-11-16 14:55:00,218.18,218.32,218.13,218.29,6853.0,210.4643,210.5994,210.4161,210.5704,6853.0
2022-11-16 15:00:00,218.25,218.34,218.02,218.02,3132.0,210.5318,210.6187,210.31,210.31,3132.0
2022-11-16 15:05:00,218.12,218.12,217.55,217.68,5100.0,210.4064,210.4064,209.8566,209.982,5100.0
2022-11-16 15:10:00,217.69,217.77,217.67,217.73,9617.0,209.9916,210.0688,209.9723,210.0302,9617.0
2022-11-16 15:15:00,217.78,217.83,217.59,217.59,6623.0,210.0785,210.1267,209.8952,209.8952,6623.0
2022-11-16 15:20:00,217.74,217.8,217.7,217.78,3411.0,210.0399,210.0977,210.0013,210.0785,3411.0
2022-11-16 15:25:00,217.83,217.95,217.78,217.84,5874.0,210.1267,210.2424,210.0785,210.1363,5874.0
2022-11-16 15:30:00,217.87,217.97,217.65,217.67,14303.0,210.1653,210.2617,209.9531,209.9723,14303.0
2022-11-16 15:35:00,217.71,217.8,217.65,217.75,6961.0,210.0109,210.0977,209.9531,210.0495,6961.0
2022-11-16 15:40:00,217.73,218.03,217.66,218.03,11003.0,210.0302,210.3196,209.9627,210.3196,11003.0
2022-11-16 15:45:00,218.06,218.06,217.92,218.05,2544.0,210.3486,210.3486,210.2135,210.3389,2544.0
2022-11-16 15:50:00,218.21,218.31,218.14,218.25,6110.0,210.4932,210.5897,210.4257,210.5318,6110.0
2022-11-16 15:55:00,218.2,218.2,217.81,217.93,40664.0,210.4836,210.4836,210.1074,210.2232,40664.0
2022-11-17 09:30:00,215.02,215.33,214.99,215.09,36509.0,207.4161,207.7151,207.3871,207.4836,36509.0
2022-11-17 09:35:00,215.26,215.29,215.02,215.03,974.0,207.6476,207.6765,207.4161,207.4257,974.0
2022-11-17 09:40:00,215.08,215.4,215.08,215.37,13966.0,207.4739,207.7826,207.4739,207.7537,13966.0
2022-11-17 09:45:00,215.38,215.62,215.38,215.53,4041.0,207.7633,207.9948,207.7633,207.908,4041.0
2022-11-17 09:50:00,215.54,215.58,215.21,215.21,4333.0,207.9177,207.9563,207.5993,207.5993,4333.0
2022-11-17 09:55:00,215.22,215.23,214.89,214.89,8740.0,207.609,207.6186,207.2907,207.2907,8740.0
2022-11-17 10:00:00,214.83,215.03,214.82,215.03,3648.0,207.2328,207.4257,207.2231,207.4257,3648.0
2022-11-17 10:05:00,215.11,215.34,215.11,215.11,5216.0,207.5029,207.7247,207.5029,207.5029,5216.0
2022-11-17 10:10:00,215.12,215.29,214.96,214.96,21173.0,207.5125,207.6765,207.3582,207.3582,21173.0
2022-11-17 10:15:00,215.31,215.45,215.31,215.39,2560.0,207.6958,207.8309,207.6958,207.773,2560.0
2022-11-17 10:20:00,215.75,215.75,215.63,215.63,1216.0,208.1202,208.1202,208.0045,208.0045,1216.0
2022-11-17 10:25:00,215.61,215.89,215.61,215.82,2689.0,207.9852,208.2553,207.9852,208.1878,2689.0
2022-11-17 10:30:00,215.64,215.65,215.51,215.51,1800.0,208.0141,208.0238,207.8887,207.8887,1800.0
2022-11-17 10:35:00,215.52,215.68,215.49,215.5,2253.0,207.8984,208.0527,207.8694,207.8791,2253.0
2022-11-17 10:40:00,215.59,215.63,215.42,215.58,5080.0,207.9659,208.0045,207.8019,207.9563,5080.0
2022-11-17 10:45:00,215.46,215.46,215.13,215.14,4557.0,207.8405,207.8405,207.5222,207.5318,4557.0
2022-11-17 10:50:00,215.13,215.28,215.11,215.12,2930.0,207.5222,207.6669,207.5029,207.5125,2930.0
2022-11-17 10:55:00,215.21,215.21,215.04,215.07,7078.0,207.5993,207.5993,207.4354,207.4643,7078.0
2022-11-17 11:00:00,215.04,215.17,215.04,215.09,2200.0,207.4354,207.5608,207.4354,207.4836,2200.0
2022-11-17 11:05:00,215.17,215.24,215.05,215.05,1961.0,207.5608,207.6283,207.445,207.445,1961.0
2022-11-17 11:10:00,214.96,215.07,214.89,215.07,8942.0,207.3582,207.4643,207.2907,207.4643,8942.0
2022-11-17 11:15:00,215.06,215.18,215.02,215.18,1672.0,207.4546,207.5704,207.4161,207.5704,1672.0
2022-11-17 11:20:00,215.18,215.25,215.0,215.24,6949.0,207.5704,207.6379,207.3968,207.6283,6949.0
2022-11-17 11:25:00,215.18,215.4,215.18,215.39,6349.0,207.5704,207.7826,207.5704,207.773,6349.0
2022-11-17 11:30:00,215.36,215.46,215.32,215.46,851.0,207.744,207.8405,207.7055,207.8405,851.0
2022-11-17 11:35:00,215.54,215.62,215.49,215.52,1845.0,207.9177,207.9948,207.8694,207.8984,1845.0
2022-11-17 11:40:00,215.54,215.56,215.47,215.54,1400.0,207.9177,207.937,207.8501,207.9177,1400.0
2022-11-17 11:45:00,215.54,215.66,215.54,215.65,6778.0,207.9177,208.0334,207.9177,208.0238,6778.0
2022-11-17 11:50:00,215.63,215.63,215.41,215.49,15001.0,208.0045,208.0045,207.7923,207.8694,15001.0
2022-11-17 11:55:00,215.71,216.35,215.71,216.35,7440.0,208.0817,208.699,208.0817,208.699,7440.0
2022-11-17 12:00:00,216.48,216.62,216.44,216.6,15123.0,208.8244,208.9595,208.7858,208.9402,15123.0
2022-11-17 12:05:00,216.67,216.67,216.46,216.54,13600.0,209.0077,209.0077,208.8051,208.8823,13600.0
2022-11-17 12:10:00,216.58,216.64,216.52,216.52,1041.0,208.9209,208.9788,208.863,208.863,1041.0
2022-11-17 12:15:00,216.41,216.52,216.36,216.52,946.0,208.7569,208.863,208.7087,208.863,946.0
2022-11-17 12:20:00,216.54,216.54,216.37,216.4,1944.0,208.8823,208.8823,208.7183,208.7473,1944.0
2022-11-17 12:25:00,216.39,216.42,216.35,216.37,4151.0,208.7376,208.7666,208.699,208.7183,4151.0
2022-11-17 12:30:00,216.36,216.52,216.21,216.24,11044.0,208.7087,208.863,208.564,208.5929,11044.0
2022-11-17 12:35:00,216.23,216.48,216.23,216.48,16634.0,208.5833,208.8244,208.5833,208.8244,16634.0
2022-11-17 12:40:00,216.49,216.58,216.45,216.58,1312.0,208.8341,208.9209,208.7955,208.9209,1312.0
2022-11-17 12:45:00,216.62,216.72,216.61,216.69,6495.0,208.9595,209.0559,208.9498,209.027,6495.0
2022-11-17 12:50:00,216.72,217.11,216.71,216.92,34194.0,209.0559,209.4321,209.0463,209.2489,34194.0
2022-11-17 12:55:00,217.03,217.21,216.94,217.06,68922.0,209.355,209.5286,209.2682,209.3839,68922.0
2022-11-17 13:00:00,217.13,217.23,217.07,217.09,3900.0,209.4514,209.5479,209.3936,209.4129,3900.0
2022-11-17 13:05:00,217.04,217.19,217.01,217.01,2033.0,209.3646,209.5093,209.3357,209.3357,2033.0
2022-11-17 13:10:00,217.06,217.24,217.06,217.1,11509.0,209.3839,209.5576,209.3839,209.4225,11509.0
2022-11-17 13:15:00,217.19,217.37,217.14,217.31,435579.0,209.5093,209.683,209.4611,209.6251,435579.0
2022-11-17 13:20:00,217.33,217.42,217.19,217.19,3337.0,209.6444,209.7312,209.5093,209.5093,3337.0
2022-11-17 13:25:00,217.19,217.19,217.11,217.18,1953.0,209.5093,209.5093,209.4321,209.4997,1953.0
2022-11-17 13:30:00,217.17,217.18,216.98,217.06,1880.0,209.49,209.4997,209.3067,209.3839,1880.0
2022-11-17 13:35:00,217.08,217.39,217.08,217.39,7889.0,209.4032,209.7022,209.4032,209.7022,7889.0
2022-11-17 13:40:00,217.37,217.39,217.19,217.21,5226.0,209.683,209.7022,209.5093,209.5286,5226.0
2022-11-17 13:45:00,217.15,217.15,216.92,216.93,10532.0,209.4707,209.4707,209.2489,209.2585,10532.0
2022-11-17 13:50:00,216.95,216.95,216.79,216.89,2061.0,209.2778,209.2778,209.1235,209.2199,2061.0
2022-11-17 13:55:00,216.83,217.07,216.77,217.05,3349.0,209.1621,209.3936,209.1042,209.3743,3349.0
2022-11-17 14:00:00,217.04,217.2,217.03,217.17,3737.0,209.3646,209.519,209.355,209.49,3737.0
2022-11-17 14:05:00,217.17,217.17,216.86,216.86,1713.0,209.49,209.49,209.191,209.191,1713.0
2022-11-17 14:10:00,216.76,216.76,216.59,216.73,2000.0,209.0945,209.0945,208.9305,209.0656,2000.0
2022-11-17 14:15:00,216.64,216.64,216.42,216.42,4459.0,208.9788,208.9788,208.7666,208.7666,4459.0
2022-11-17 14:20:00,216.39,216.39,216.27,216.37,5184.0,208.7376,208.7376,208.6219,208.7183,5184.0
2022-11-17 14:25:00,216.45,216.51,216.36,216.46,8384.0,208.7955,208.8534,208.7087,208.8051,8384.0
2022-11-17 14:30:00,216.43,216.5,216.38,216.47,3226.0,208.7762,208.8437,208.728,208.8148,3226.0
2022-11-17 14:35:00,216.5,216.5,216.23,216.37,11972.0,208.8437,208.8437,208.5833,208.7183,11972.0
2022-11-17 14:40:00,216.39,216.44,216.16,216.3,4256.0,208.7376,208.7858,208.5157,208.6508,4256.0
2022-11-17 14:45:00,216.15,216.49,216.14,216.49,1173.0,208.5061,208.8341,208.4965,208.8341,1173.0
2022-11-17 14:50:00,216.39,216.57,216.34,216.57,11035.0,208.7376,208.9112,208.6894,208.9112,11035.0
2022-11-17 14:55:00,216.53,216.53,216.42,216.46,7893.0,208.8727,208.8727,208.7666,208.8051,7893.0
2022-11-17 15:00:00,216.45,216.5,216.23,216.32,16772.0,208.7955,208.8437,208.5833,208.6701,16772.0
2022-11-17 15:05:00,216.38,216.51,216.17,216.18,5158.0,208.728,208.8534,208.5254,208.535,5158.0
2022-11-17 15:10:00,216.14,216.21,215.92,215.92,17185.0,208.4965,208.564,208.2842,208.2842,17185.0
2022-11-17 15:15:00,215.96,215.96,215.78,215.8,5486.0,208.3228,208.3228,208.1492,208.1685,5486.0
2022-11-17 15:20:00,215.68,215.83,215.64,215.71,75119.0,208.0527,208.1974,208.0141,208.0817,75119.0
2022-11-17 15:25:00,215.68,215.85,215.6,215.85,18672.0,208.0527,208.2167,207.9755,208.2167,18672.0
2022-11-17 15:30:00,215.79,216.11,215.79,216.02,6754.0,208.1588,208.4675,208.1588,208.3807,6754.0
2022-11-17 15:35:00,215.96,216.07,215.94,216.05,3915.0,208.3228,208.4289,208.3035,208.4096,3915.0
2022-11-17 15:40:00,216.14,216.25,216.14,216.19,10676.0,208.4965,208.6026,208.4965,208.5447,10676.0
2022-11-17 15:45:00,216.21,216.71,216.21,216.64,11733.0,208.564,209.0463,208.564,208.9788,11733.0
2022-11-17 15:50:00,216.73,216.76,216.5,216.52,10879.0,209.0656,209.0945,208.8437,208.863,10879.0
2022-11-17 15:55:00,216.46,217.07,216.44,217.01,30907.0,208.8051,209.3936,208.7858,209.3357,30907.0
2022-11-18 09:30:00,218.91,219.02,218.29,218.3,27496.0,211.1685,211.2746,210.5704,210.5801,27496.0
2022-11-18 09:35:00,218.3,218.53,218.13,218.14,4366.0,210.5801,210.8019,210.4161,210.4257,4366.0
2022-11-18 09:40:00,218.21,218.22,218.02,218.08,14475.0,210.4932,210.5029,210.31,210.3678,14475.0
2022-11-18 09:45:00,218.13,218.26,217.86,217.92,2451.0,210.4161,210.5415,210.1556,210.2135,2451.0
2022-11-18 09:50:00,217.9,218.11,217.84,218.11,5585.0,210.1942,210.3968,210.1363,210.3968,5585.0
2022-11-18 09:55:00,218.18,218.25,217.85,217.88,6442.0,210.4643,210.5318,210.146,210.1749,6442.0
2022-11-18 10:00:00,217.85,217.85,217.44,217.59,15833.0,210.146,210.146,209.7505,209.8952,15833.0
2022-11-18 10:05:00,217.5,217.63,217.1,217.4,13268.0,209.8084,209.9338,209.4225,209.7119,13268.0
2022-11-18 10:10:00,217.48,217.58,217.39,217.43,8947.0,209.7891,209.8855,209.7022,209.7408,8947.0
2022-11-18 10:15:00,217.33,217.57,217.26,217.41,5475.0,209.6444,209.8759,209.5768,209.7215,5475.0
2022-11-18 10:20:00,217.59,217.74,217.59,217.74,850.0,209.8952,210.0399,209.8952,210.0399,850.0
2022-11-18 10:25:00,217.63,217.63,217.25,217.61,4248.0,209.9338,209.9338,209.5672,209.9145,4248.0
2022-11-18 10:30:00,217.59,217.79,217.59,217.61,1621.0,209.8952,210.0881,209.8952,209.9145,1621.0
2022-11-18 10:35:00,217.66,217.81,217.49,217.64,7251.0,209.9627,210.1074,209.7987,209.9434,7251.0
2022-11-18 10:40:00,217.61,217.76,217.59,217.59,3722.0,209.9145,210.0592,209.8952,209.8952,3722.0
2022-11-18 10:45:00,217.68,217.73,217.66,217.68,3015.0,209.982,210.0302,209.9627,209.982,3015.0
2022-11-18 10:50:00,217.74,217.75,217.61,217.62,981.0,210.0399,210.0495,209.9145,209.9241,981.0
2022-11-18 10:55:00,217.51,217.51,217.07,217.2,5475.0,209.818,209.818,209.3936,209.519,5475.0
2022-11-18 11:00:00,217.21,217.26,216.94,216.99,1875.0,209.5286,209.5768,209.2682,209.3164,1875.0
2022-11-18 11:05:00,217.01,217.26,217.01,217.26,9761.0,209.3357,209.5768,209.3357,209.5768,9761.0
2022-11-18 11:10:00,217.24,217.42,217.23,217.42,7579.0,209.5576,209.7312,209.5479,209.7312,7579.0
2022-11-18 11:15:00,217.41,217.77,217.41,217.73,1186.0,209.7215,210.0688,209.7215,210.0302,1186.0
2022-11-18 11:20:00,217.75,217.81,217.65,217.8,4033.0,210.0495,210.1074,209.9531,210.0977,4033.0
2022-11-18 11:25:00,217.77,217.8,217.7,217.71,1406.0,210.0688,210.0977,210.0013,210.0109,1406.0
2022-11-18 11:30:00,217.73,217.93,217.69,217.82,1951.0,210.0302,210.2232,209.9916,210.117,1951.0
2022-11-18 11:35:00,217.6,217.73,217.6,217.73,400.0,209.9048,210.0302,209.9048,210.0302,400.0
2022-11-18 11:40:00,217.45,217.45,217.34,217.44,1765.0,209.7601,209.7601,209.654,209.7505,1765.0
2022-11-18 11:45:00,217.5,217.51,217.2,217.21,11298.0,209.8084,209.818,209.519,209.5286,11298.0
2022-11-18 11:50:00,217.28,217.3,217.25,217.28,2223.0,209.5961,209.6154,209.5672,209.5961,2223.0
2022-11-18 11:55:00,217.24,217.49,217.24,217.46,3813.0,209.5576,209.7987,209.5576,209.7698,3813.0
2022-11-18 12:00:00,217.48,217.56,217.38,217.38,1614.0,209.7891,209.8662,209.6926,209.6926,1614.0
2022-11-18 12:05:00,217.49,217.49,217.09,217.12,1782.0,209.7987,209.7987,209.4129,209.4418,1782.0
2022-11-18 12:10:00,217.17,217.17,217.17,217.17,100.0,209.49,209.49,209.49,209.49,100.0
2022-11-18 12:15:00,216.98,216.98,216.44,216.52,4617.0,209.3067,209.3067,208.7858,208.863,4617.0
2022-11-18 12:20:00,216.45,216.49,216.44,216.49,300.0,208.7955,208.8341,208.7858,208.8341,300.0
2022-11-18 12:25:00,216.49,216.72,216.49,216.72,2078.0,208.8341,209.0559,208.8341,209.0559,2078.0
2022-11-18 12:30:00,216.72,216.75,216.72,216.74,231.0,209.0559,209.0849,209.0559,209.0752,231.0
2022-11-18 12:35:00,216.7,216.95,216.69,216.95,750.0,209.0366,209.2778,209.027,209.2778,750.0
2022-11-18 12:40:00,216.87,216.87,216.67,216.69,3779.0,209.2006,209.2006,209.0077,209.027,3779.0
2022-11-18 12:45:00,216.71,216.73,216.65,216.66,7242.0,209.0463,209.0656,208.9884,208.9981,7242.0
2022-11-18 12:50:00,216.71,216.78,216.43,216.43,2277.0,209.0463,209.1138,208.7762,208.7762,2277.0
2022-11-18 12:55:00,216.51,216.75,216.5,216.74,7348.0,208.8534,209.0849,208.8437,209.0752,7348.0
2022-11-18 13:00:00,216.7,216.81,216.69,216.79,2495.0,209.0366,209.1428,209.027,209.1235,2495.0
2022-11-18 13:05:00,216.76,217.1,216.76,217.1,3259.0,209.0945,209.4225,209.0945,209.4225,3259.0
2022-11-18 13:10:00,217.05,217.1,217.05,217.05,913.0,209.3743,209.4225,209.3743,209.3743,913.0
2022-11-18 13:15:00,216.79,216.93,216.79,216.91,4531.0,209.1235,209.2585,209.1235,209.2392,4531.0
2022-11-18 13:20:00,216.85,216.85,216.84,216.85,969.0,209.1813,209.1813,209.1717,209.1813,969.0
2022-11-18 13:25:00,217.07,217.21,217.07,217.21,1461.0,209.3936,209.5286,209.3936,209.5286,1461.0
2022-11-18 13:30:00,217.24,217.29,217.22,217.27,1423.0,209.5576,209.6058,209.5383,209.5865,1423.0
2022-11-18 13:35:00,217.08,217.08,216.96,216.96,300.0,209.4032,209.4032,209.2875,209.2875,300.0
2022-11-18 13:40:00,216.77,216.8,216.73,216.73,1473.0,209.1042,209.1331,209.0656,209.0656,1473.0
2022-11-18 13:45:00,216.61,216.73,216.58,216.59,1592.0,208.9498,209.0656,208.9209,208.9305,1592.0
2022-11-18 13:50:00,216.62,216.62,216.53,216.56,656.0,208.9595,208.9595,208.8727,208.9016,656.0
2022-11-18 13:55:00,216.61,216.74,216.61,216.74,3070.0,208.9498,209.0752,208.9498,209.0752,3070.0
2022-11-18 14:00:00,216.8,217.08,216.8,217.0,2872.0,209.1331,209.4032,209.1331,209.326,2872.0
2022-11-18 14:05:00,217.0,217.07,216.98,216.98,625.0,209.326,209.3936,209.3067,209.3067,625.0
2022-11-18 14:10:00,217.0,217.07,216.95,216.96,4969.0,209.326,209.3936,209.2778,209.2875,4969.0
2022-11-18 14:15:00,216.99,217.21,216.98,216.99,5754.0,209.3164,209.5286,209.3067,209.3164,5754.0
2022-11-18 14:20:00,216.99,217.15,216.99,217.11,5843.0,209.3164,209.4707,209.3164,209.4321,5843.0
2022-11-18 14:25:00,217.07,217.1,217.07,217.09,500.0,209.3936,209.4225,209.3936,209.4129,500.0
2022-11-18 14:30:00,217.1,217.28,216.88,217.11,12018.0,209.4225,209.5961,209.2103,209.4321,12018.0
2022-11-18 14:35:00,216.97,216.97,216.86,216.97,4480.0,209.2971,209.2971,209.191,209.2971,4480.0
2022-11-18 14:40:00,216.91,217.1,216.91,217.0,8943.0,209.2392,209.4225,209.2392,209.326,8943.0
2022-11-18 14:45:00,216.96,217.04,216.89,216.94,6276.0,209.2875,209.3646,209.2199,209.2682,6276.0
2022-11-18 14:50:00,216.94,217.08,216.94,217.08,2498.0,209.2682,209.4032,209.2682,209.4032,2498.0
2022-11-18 14:55:00,217.07,217.28,217.05,217.28,16684.0,209.3936,209.5961,209.3743,209.5961,16684.0
2022-11-18 15:00:00,217.24,217.59,217.24,217.57,3130.0,209.5576,209.8952,209.5576,209.8759,3130.0
2022-11-18 15:05:00,217.58,217.68,217.54,217.64,5891.0,209.8855,209.982,209.8469,209.9434,5891.0
2022-11-18 15:10:00,217.7,217.73,217.62,217.62,1728.0,210.0013,210.0302,209.9241,209.9241,1728.0
2022-11-18 15:15:00,217.59,217.6,217.45,217.51,9637.0,209.8952,209.9048,209.7601,209.818,9637.0
2022-11-18 15:20:00,217.41,217.47,217.3,217.31,4223.0,209.7215,209.7794,209.6154,209.6251,4223.0
2022-11-18 15:25:00,217.52,217.87,217.47,217.87,2832.0,209.8277,210.1653,209.7794,210.1653,2832.0
2022-11-18 15:30:00,217.91,217.93,217.73,217.73,2894.0,210.2039,210.2232,210.0302,210.0302,2894.0
2022-11-18 15:35:00,217.71,218.12,217.71,218.12,10728.0,210.0109,210.4064,210.0109,210.4064,10728.0
2022-11-18 15:40:00,218.1,218.22,218.01,218.2,6802.0,210.3871,210.5029,210.3003,210.4836,6802.0
2022-11-18 15:45:00,218.14,218.28,218.02,218.28,11923.0,210.4257,210.5608,210.31,210.5608,11923.0
2022-11-18 15:50:00,218.39,218.44,217.52,217.52,24214.0,210.6669,210.7151,209.8277,209.8277,24214.0
2022-11-18 15:55:00,217.57,218.04,217.56,218.02,20603.0,209.8759,210.3293,209.8662,210.31,20603.0
2022-11-21 09:30:00,217.06,217.71,217.06,217.16,8720.0,209.3839,210.0109,209.3839,209.4804,8720.0
2022-11-21 09:35:00,217.21,217.22,216.94,217.0,2000.0,209.5286,209.5383,209.2682,209.326,2000.0
2022-11-21 09:40:00,216.96,217.2,216.96,217.1,12016.0,209.2875,209.519,209.2875,209.4225,12016.0
2022-11-21 09:45:00,217.02,217.54,217.02,217.42,17154.0,209.3453,209.8469,209.3453,209.7312,17154.0
2022-11-21 09:50:00,217.54,217.8,217.51,217.58,7031.0,209.8469,210.0977,209.818,209.8855,7031.0
2022-11-21 09:55:00,217.63,217.64,217.41,217.42,8971.0,209.9338,209.9434,209.7215,209.7312,8971.0
2022-11-21 10:00:00,217.5,217.53,217.17,217.2,9571.0,209.8084,209.8373,209.49,209.519,9571.0
2022-11-21 10:05:00,217.17,217.19,216.99,217.18,4600.0,209.49,209.5093,209.3164,209.4997,4600.0
2022-11-21 10:10:00,217.17,217.26,217.17,217.26,200.0,209.49,209.5768,209.49,209.5768,200.0
2022-11-21 10:15:00,217.0,217.2,216.97,217.2,6041.0,209.326,209.519,209.2971,209.519,6041.0
2022-11-21 10:20:00,217.03,217.04,216.63,216.76,3747.0,209.355,209.3646,208.9691,209.0945,3747.0
2022-11-21 10:25:00,216.81,216.81,216.65,216.68,25999.0,209.1428,209.1428,208.9884,209.0174,25999.0
2022-11-21 10:30:00,216.64,216.82,216.61,216.62,61124.0,208.9788,209.1524,208.9498,208.9595,61124.0
2022-11-21 10:35:00,216.67,216.81,216.65,216.69,7264.0,209.0077,209.1428,208.9884,209.027,7264.0
2022-11-21 10:40:00,216.64,216.75,216.49,216.55,4923.0,208.9788,209.0849,208.8341,208.892,4923.0
2022-11-21 10:45:00,216.44,216.48,216.43,216.46,500.0,208.7858,208.8244,208.7762,208.8051,500.0
2022-11-21 10:50:00,216.43,216.43,216.39,216.39,2055.0,208.7762,208.7762,208.7376,208.7376,2055.0
2022-11-21 10:55:00,216.42,216.65,216.42,216.65,1985.0,208.7666,208.9884,208.7666,208.9884,1985.0
2022-11-21 11:00:00,216.6,216.72,216.59,216.64,2035.0,208.9402,209.0559,208.9305,208.9788,2035.0
2022-11-21 11:05:00,216.7,216.77,216.7,216.73,3702.0,209.0366,209.1042,209.0366,209.0656,3702.0
2022-11-21 11:10:00,216.68,216.75,216.61,216.74,1821.0,209.0174,209.0849,208.9498,209.0752,1821.0
2022-11-21 11:15:00,216.76,216.84,216.74,216.75,1021.0,209.0945,209.1717,209.0752,209.0849,1021.0
2022-11-21 11:20:00,216.69,216.86,216.68,216.86,2043.0,209.027,209.191,209.0174,209.191,2043.0
2022-11-21 11:25:00,216.84,216.84,216.65,216.68,438.0,209.1717,209.1717,208.9884,209.0174,438.0
2022-11-21 11:30:00,216.6,216.65,216.47,216.47,2299.0,208.9402,208.9884,208.8148,208.8148,2299.0
2022-11-21 11:35:00,216.57,216.69,216.57,216.59,2760.0,208.9112,209.027,208.9112,208.9305,2760.0
2022-11-21 11:40:00,216.63,216.71,216.55,216.56,3692.0,208.9691,209.0463,208.892,208.9016,3692.0
2022-11-21 11:45:00,216.6,216.67,216.56,216.67,768.0,208.9402,209.0077,208.9016,209.0077,768.0
2022-11-21 11:50:00,216.59,216.77,216.59,216.77,4748.0,208.9305,209.1042,208.9305,209.1042,4748.0
2022-11-21 11:55:00,216.66,216.66,216.09,216.31,4848.0,208.9981,208.9981,208.4482,208.6604,4848.0
2022-11-21 12:00:00,216.32,216.7,216.32,216.64,7753.0,208.6701,209.0366,208.6701,208.9788,7753.0
2022-11-21 12:05:00,216.69,216.76,216.6,216.66,10344.0,209.027,209.0945,208.9402,208.9981,10344.0
2022-11-21 12:10:00,216.67,216.78,216.66,216.77,5941.0,209.0077,209.1138,208.9981,209.1042,5941.0
2022-11-21 12:15:00,216.66,216.66,216.61,216.63,2416.0,208.9981,208.9981,208.9498,208.9691,2416.0
2022-11-21 12:20:00,216.56,216.56,216.56,216.56,100.0,208.9016,208.9016,208.9016,208.9016,100.0
2022-11-21 12:25:00,216.64,216.64,216.53,216.53,643.0,208.9788,208.9788,208.8727,208.8727,643.0
2022-11-21 12:30:00,216.59,216.83,216.59,216.83,700.0,208.9305,209.1621,208.9305,209.1621,700.0
2022-11-21 12:35:00,216.89,217.11,216.87,216.92,151980.0,209.2199,209.4321,209.2006,209.2489,151980.0
2022-11-21 12:40:00,216.9,217.03,216.89,216.97,18124.0,209.2296,209.355,209.2199,209.2971,18124.0
2022-11-21 12:45:00,217.0,217.05,216.81,216.84,21842.0,209.326,209.3743,209.1428,209.1717,21842.0
2022-11-21 12:50:00,216.78,216.81,216.74,216.76,6700.0,209.1138,209.1428,209.0752,209.0945,6700.0
2022-11-21 12:55:00,216.75,216.79,216.62,216.67,1400.0,209.0849,209.1235,208.9595,209.0077,1400.0
2022-11-21 13:00:00,216.7,216.92,216.69,216.92,2600.0,209.0366,209.2489,209.027,209.2489,2600.0
2022-11-21 13:05:00,216.89,217.04,216.89,217.0,4024.0,209.2199,209.3646,209.2199,209.326,4024.0
2022-11-21 13:10:00,217.11,217.41,217.11,217.38,4169.0,209.4321,209.7215,209.4321,209.6926,4169.0
2022-11-21 13:15:00,217.35,217.35,217.24,217.33,1860.0,209.6637,209.6637,209.5576,209.6444,1860.0
2022-11-21 13:20:00,217.2,217.23,217.2,217.22,1256.0,209.519,209.5479,209.519,209.5383,1256.0
2022-11-21 13:25:00,217.27,217.33,217.2,217.25,6341.0,209.5865,209.6444,209.519,209.5672,6341.0
2022-11-21 13:30:00,217.28,217.34,217.18,217.28,3644.0,209.5961,209.654,209.4997,209.5961,3644.0
2022-11-21 13:35:00,217.28,217.6,217.25,217.55,2200.0,209.5961,209.9048,209.5672,209.8566,2200.0
2022-11-21 13:40:00,217.42,217.57,217.42,217.56,3200.0,209.7312,209.8759,209.7312,209.8662,3200.0
2022-11-21 13:45:00,217.55,217.55,217.35,217.41,5130.0,209.8566,209.8566,209.6637,209.7215,5130.0
2022-11-21 13:50:00,217.42,217.44,217.34,217.37,3837.0,209.7312,209.7505,209.654,209.683,3837.0
2022-11-21 13:55:00,217.25,217.33,217.18,217.18,2717.0,209.5672,209.6444,209.4997,209.4997,2717.0
2022-11-21 14:00:00,217.18,217.35,217.18,217.35,8222.0,209.4997,209.6637,209.4997,209.6637,8222.0
2022-11-21 14:05:00,217.39,217.44,217.39,217.41,5832.0,209.7022,209.7505,209.7022,209.7215,5832.0
2022-11-21 14:10:00,217.36,217.37,217.18,217.33,4266.0,209.6733,209.683,209.4997,209.6444,4266.0
2022-11-21 14:15:00,217.37,217.41,217.37,217.38,4575.0,209.683,209.7215,209.683,209.6926,4575.0
2022-11-21 14:20:00,217.23,217.23,217.05,217.06,19315.0,209.5479,209.5479,209.3743,209.3839,19315.0
2022-11-21 14:25:00,217.09,217.16,217.09,217.12,10904.0,209.4129,209.4804,209.4129,209.4418,10904.0
2022-11-21 14:30:00,217.09,217.21,217.08,217.09,3397.0,209.4129,209.5286,209.4032,209.4129,3397.0
2022-11-21 14:35:00,217.01,217.15,216.96,217.11,15940.0,209.3357,209.4707,209.2875,209.4321,15940.0
2022-11-21 14:40:00,217.11,217.13,216.91,216.94,3331.0,209.4321,209.4514,209.2392,209.2682,3331.0
2022-11-21 14:45:00,216.92,217.01,216.9,217.01,2769.0,209.2489,209.3357,209.2296,209.3357,2769.0
2022-11-21 14:50:00,217.03,217.15,217.0,217.15,9854.0,209.355,209.4707,209.326,209.4707,9854.0
2022-11-21 14:55:00,217.11,217.21,216.98,216.98,17522.0,209.4321,209.5286,209.3067,209.3067,17522.0
2022-11-21 15:00:00,216.96,217.17,216.96,217.15,10021.0,209.2875,209.49,209.2875,209.4707,10021.0
2022-11-21 15:05:00,217.14,217.2,216.98,217.11,12029.0,209.4611,209.519,209.3067,209.4321,12029.0
2022-11-21 15:10:00,217.08,217.13,216.97,217.13,6617.0,209.4032,209.4514,209.2971,209.4514,6617.0
2022-11-21 15:15:00,217.14,217.25,217.14,217.18,12341.0,209.4611,209.5672,209.4611,209.4997,12341.0
2022-11-21 15:20:00,217.22,217.26,217.06,217.08,1596.0,209.5383,209.5768,209.3839,209.4032,1596.0
2022-11-21 15:25:00,216.92,216.93,216.8,216.89,2566.0,209.2489,209.2585,209.1331,209.2199,2566.0
2022-11-21 15:30:00,216.87,217.07,216.87,216.99,4138.0,209.2006,209.3936,209.2006,209.3164,4138.0
2022-11-21 15:35:00,216.95,217.05,216.9,216.9,11898.0,209.2778,209.3743,209.2296,209.2296,11898.0
2022-11-21 15:40:00,216.94,216.97,216.83,216.85,2841.0,209.2682,209.2971,209.1621,209.1813,2841.0
2022-11-21 15:45:00,216.97,217.18,216.97,217.16,13231.0,209.2971,209.4997,209.2971,209.4804,13231.0
2022-11-21 15:50:00,217.2,217.36,217.12,217.21,5771.0,209.519,209.6733,209.4418,209.5286,5771.0
2022-11-21 15:55:00,217.12,217.18,216.97,217.05,26916.0,209.4418,209.4997,209.2971,209.3743,26916.0
2022-11-22 09:30:00,218.0,218.26,217.87,217.88,22201.0,210.2907,210.5415,210.1653,210.1749,22201.0
2022-11-22 09:35:00,218.04,218.08,217.54,217.64,12605.0,210.3293,210.3678,209.8469,209.9434,12605.0
2022-11-22 09:40:00,217.67,217.67,217.29,217.53,5669.0,209.9723,209.9723,209.6058,209.8373,5669.0
2022-11-22 09:45:00,217.49,217.75,217.44,217.65,3538.0,209.7987,210.0495,209.7505,209.9531,3538.0
2022-11-22 09:50:00,217.61,217.69,217.54,217.57,5671.0,209.9145,209.9916,209.8469,209.8759,5671.0
2022-11-22 09:55:00,217.59,217.78,217.55,217.55,5301.0,209.8952,210.0785,209.8566,209.8566,5301.0
2022-11-22 10:00:00,217.73,218.12,217.7,218.05,2536.0,210.0302,210.4064,210.0013,210.3389,2536.0
2022-11-22 10:05:00,218.23,218.23,218.16,218.17,4458.0,210.5125,210.5125,210.445,210.4547,4458.0
2022-11-22 10:10:00,218.19,218.49,218.19,218.48,5557.0,210.474,210.7633,210.474,210.7537,5557.0
2022-11-22 10:15:00,218.66,218.66,218.42,218.43,1930.0,210.9273,210.9273,210.6958,210.7055,1930.0
2022-11-22 10:20:00,218.43,218.45,218.37,218.42,1018.0,210.7055,210.7248,210.6476,210.6958,1018.0
2022-11-22 10:25:00,218.39,218.46,218.38,218.46,23413.0,210.6669,210.7344,210.6572,210.7344,23413.0
2022-11-22 10:30:00,218.7,218.7,218.34,218.37,10471.0,210.9659,210.9659,210.6187,210.6476,10471.0
2022-11-22 10:35:00,218.37,218.37,218.29,218.3,1291.0,210.6476,210.6476,210.5704,210.5801,1291.0
2022-11-22 10:40:00,218.16,218.43,218.16,218.42,83502.0,210.445,210.7055,210.445,210.6958,83502.0
2022-11-22 10:45:00,218.44,218.72,218.41,218.72,1311.0,210.7151,210.9852,210.6862,210.9852,1311.0
2022-11-22 10:50:00,218.77,218.8,218.68,218.71,1634.0,211.0334,211.0624,210.9466,210.9756,1634.0
2022-11-22 10:55:00,218.78,218.78,218.6,218.74,4424.0,211.0431,211.0431,210.8695,211.0045,4424.0
2022-11-22 11:00:00,218.77,218.77,218.56,218.61,3339.0,211.0334,211.0334,210.8309,210.8791,3339.0
2022-11-22 11:05:00,218.59,218.6,218.51,218.6,1896.0,210.8598,210.8695,210.7826,210.8695,1896.0
2022-11-22 11:10:00,218.7,218.71,218.54,218.54,1511.0,210.9659,210.9756,210.8116,210.8116,1511.0
2022-11-22 11:15:00,218.55,218.6,218.3,218.6,3322.0,210.8212,210.8695,210.5801,210.8695,3322.0
2022-11-22 11:20:00,218.63,218.63,218.59,218.59,325.0,210.8984,210.8984,210.8598,210.8598,325.0
2022-11-22 11:25:00,218.66,218.66,218.55,218.55,577.0,210.9273,210.9273,210.8212,210.8212,577.0
2022-11-22 11:30:00,218.59,218.6,218.46,218.51,3182.0,210.8598,210.8695,210.7344,210.7826,3182.0
2022-11-22 11:35:00,218.31,218.31,218.31,218.31,300.0,210.5897,210.5897,210.5897,210.5897,300.0
2022-11-22 11:40:00,218.51,218.56,218.4,218.5,12338.0,210.7826,210.8309,210.6765,210.773,12338.0
2022-11-22 11:45:00,218.45,218.46,218.36,218.46,2963.0,210.7248,210.7344,210.6379,210.7344,2963.0
2022-11-22 11:50:00,218.51,218.56,218.44,218.56,688.0,210.7826,210.8309,210.7151,210.8309,688.0
2022-11-22 11:55:00,218.6,218.63,218.59,218.63,1492.0,210.8695,210.8984,210.8598,210.8984,1492.0
2022-11-22 12:00:00,218.65,218.84,218.63,218.8,14693.0,210.9177,211.101,210.8984,211.0624,14693.0
2022-11-22 12:05:00,218.77,218.8,218.57,218.57,3178.0,211.0334,211.0624,210.8405,210.8405,3178.0
2022-11-22 12:10:00,218.64,218.77,218.64,218.71,8794.0,210.908,211.0334,210.908,210.9756,8794.0
2022-11-22 12:15:00,218.78,218.84,218.72,218.72,1601.0,211.0431,211.101,210.9852,210.9852,1601.0
2022-11-22 12:20:00,218.73,218.73,218.56,218.6,4965.0,210.9949,210.9949,210.8309,210.8695,4965.0
2022-11-22 12:25:00,218.63,218.66,218.53,218.66,1205.0,210.8984,210.9273,210.8019,210.9273,1205.0
2022-11-22 12:30:00,218.62,218.68,218.57,218.63,500.0,210.8887,210.9466,210.8405,210.8984,500.0
2022-11-22 12:35:00,218.7,218.75,218.7,218.74,4470.0,210.9659,211.0142,210.9659,211.0045,4470.0
2022-11-22 12:40:00,218.77,218.79,218.55,218.76,4123.0,211.0334,211.0527,210.8212,211.0238,4123.0
2022-11-22 12:45:00,218.74,218.74,218.67,218.67,500.0,211.0045,211.0045,210.937,210.937,500.0
2022-11-22 12:50:00,218.69,218.69,218.56,218.56,600.0,210.9563,210.9563,210.8309,210.8309,600.0
2022-11-22 12:55:00,218.61,218.67,218.57,218.63,1079.0,210.8791,210.937,210.8405,210.8984,1079.0
2022-11-22 13:00:00,218.62,218.73,218.56,218.73,4630.0,210.8887,210.9949,210.8309,210.9949,4630.0
2022-11-22 13:05:00,218.65,218.97,218.64,218.96,13538.0,210.9177,211.2264,210.908,211.2167,13538.0
2022-11-22 13:10:00,218.94,219.1,218.94,219.09,9500.0,211.1974,211.3518,211.1974,211.3421,9500.0
2022-11-22 13:15:00,219.09,219.14,219.03,219.1,4470.0,211.3421,211.3904,211.2843,211.3518,4470.0
2022-11-22 13:20:00,219.1,219.14,219.0,219.08,3871.0,211.3518,211.3904,211.2553,211.3325,3871.0
2022-11-22 13:25:00,219.13,219.2,219.11,219.18,2470.0,211.3807,211.4482,211.3614,211.4289,2470.0
2022-11-22 13:30:00,219.2,219.22,219.12,219.13,7851.0,211.4482,211.4675,211.3711,211.3807,7851.0
2022-11-22 13:35:00,219.15,219.16,219.01,219.04,4863.0,211.4,211.4097,211.265,211.2939,4863.0
2022-11-22 13:40:00,219.08,219.17,219.04,219.14,9717.0,211.3325,211.4193,211.2939,211.3904,9717.0
2022-11-22 13:45:00,219.12,219.21,219.12,219.17,5589.0,211.3711,211.4579,211.3711,211.4193,5589.0
2022-11-22 13:50:00,219.16,219.3,219.15,219.27,39079.0,211.4097,211.5447,211.4,211.5158,39079.0
2022-11-22 13:55:00,219.21,219.26,219.17,219.19,5152.0,211.4579,211.5061,211.4193,211.4386,5152.0
2022-11-22 14:00:00,219.25,219.31,219.11,219.24,9608.0,211.4965,211.5543,211.3614,211.4868,9608.0
2022-11-22 14:05:00,219.24,219.24,219.05,219.05,2062.0,211.4868,211.4868,211.3035,211.3035,2062.0
2022-11-22 14:10:00,219.07,219.14,219.03,219.03,4938.0,211.3228,211.3904,211.2843,211.2843,4938.0
2022-11-22 14:15:00,219.05,219.15,219.03,219.15,4401.0,211.3035,211.4,211.2843,211.4,4401.0
2022-11-22 14:20:00,219.17,219.2,219.12,219.2,3522.0,211.4193,211.4482,211.3711,211.4482,3522.0
2022-11-22 14:25:00,219.16,219.25,219.16,219.25,8654.0,211.4097,211.4965,211.4097,211.4965,8654.0
2022-11-22 14:30:00,219.21,219.21,219.07,219.1,34051.0,211.4579,211.4579,211.3228,211.3518,34051.0
2022-11-22 14:35:00,219.11,219.39,219.11,219.38,15452.0,211.3614,211.6315,211.3614,211.6219,15452.0
2022-11-22 14:40:00,219.35,219.38,219.12,219.14,17403.0,211.5929,211.6219,211.3711,211.3904,17403.0
2022-11-22 14:45:00,219.17,219.3,219.17,219.27,3425.0,211.4193,211.5447,211.4193,211.5158,3425.0
2022-11-22 14:50:00,219.31,219.45,219.28,219.39,7634.0,211.5543,211.6894,211.5254,211.6315,7634.0
2022-11-22 14:55:00,219.42,219.46,219.37,219.4,4037.0,211.6605,211.699,211.6122,211.6412,4037.0
2022-11-22 15:00:00,219.54,219.67,219.52,219.67,2702.0,211.7762,211.9016,211.7569,211.9016,2702.0
2022-11-22 15:05:00,219.68,219.69,219.63,219.65,1707.0,211.9113,211.9209,211.863,211.8823,1707.0
2022-11-22 15:10:00,219.67,219.69,219.57,219.65,1386.0,211.9016,211.9209,211.8052,211.8823,1386.0
2022-11-22 15:15:00,219.72,219.72,219.59,219.59,1850.0,211.9498,211.9498,211.8244,211.8244,1850.0
2022-11-22 15:20:00,219.63,219.76,219.63,219.76,3622.0,211.863,211.9884,211.863,211.9884,3622.0
2022-11-22 15:25:00,219.74,219.81,219.68,219.77,9270.0,211.9691,212.0367,211.9113,211.9981,9270.0
2022-11-22 15:30:00,219.75,219.88,219.72,219.88,5002.0,211.9788,212.1042,211.9498,212.1042,5002.0
2022-11-22 15:35:00,219.88,219.9,219.77,219.86,4676.0,212.1042,212.1235,211.9981,212.0849,4676.0
2022-11-22 15:40:00,219.87,219.88,219.8,219.86,6596.0,212.0945,212.1042,212.027,212.0849,6596.0
2022-11-22 15:45:00,219.8,219.95,219.8,219.9,9700.0,212.027,212.1717,212.027,212.1235,9700.0
2022-11-22 15:50:00,219.91,220.05,219.8,220.0,16247.0,212.1331,212.2682,212.027,212.2199,16247.0
2022-11-22 15:55:00,219.87,220.08,219.86,220.02,28899.0,212.0945,212.2971,212.0849,212.2392,28899.0
2022-11-23 09:30:00,219.76,220.29,219.76,220.27,17253.0,211.9884,212.4997,211.9884,212.4804,17253.0
2022-11-23 09:35:00,220.28,220.53,220.28,220.51,3496.0,212.49,212.7312,212.49,212.7119,3496.0
2022-11-23 09:40:00,220.46,220.46,220.27,220.3,1416.0,212.6637,212.6637,212.4804,212.5093,1416.0
2022-11-23 09:45:00,220.38,221.0,220.38,220.73,8364.0,212.5865,213.1846,212.5865,212.9241,8364.0
2022-11-23 09:50:00,220.7,221.09,220.7,221.0,3450.0,212.8952,213.2714,212.8952,213.1846,3450.0
2022-11-23 09:55:00,220.88,220.96,220.77,220.77,7168.0,213.0688,213.146,212.9627,212.9627,7168.0
2022-11-23 10:00:00,220.91,220.99,220.55,220.86,4210.0,213.0978,213.1749,212.7505,213.0495,4210.0
2022-11-23 10:05:00,221.13,221.16,220.93,220.95,738.0,213.31,213.3389,213.1171,213.1364,738.0
2022-11-23 10:10:00,220.97,221.08,220.96,221.0,2039.0,213.1556,213.2618,213.146,213.1846,2039.0
2022-11-23 10:15:00,220.87,220.95,220.77,220.95,6428.0,213.0592,213.1364,212.9627,213.1364,6428.0
2022-11-23 10:20:00,220.91,220.98,220.91,220.98,400.0,213.0978,213.1653,213.0978,213.1653,400.0
2022-11-23 10:25:00,221.17,221.17,221.05,221.1,911.0,213.3486,213.3486,213.2328,213.281,911.0
2022-11-23 10:30:00,221.25,221.39,221.16,221.31,32908.0,213.4257,213.5608,213.3389,213.4836,32908.0
2022-11-23 10:35:00,221.31,221.34,221.19,221.25,11514.0,213.4836,213.5126,213.3679,213.4257,11514.0
2022-11-23 10:40:00,221.35,221.58,221.33,221.38,23025.0,213.5222,213.7441,213.5029,213.5511,23025.0
2022-11-23 10:45:00,221.33,221.34,221.17,221.2,21451.0,213.5029,213.5126,213.3486,213.3775,21451.0
2022-11-23 10:50:00,221.22,221.3,221.14,221.23,2735.0,213.3968,213.474,213.3196,213.4065,2735.0
2022-11-23 10:55:00,221.29,221.36,221.28,221.31,2031.0,213.4643,213.5319,213.4547,213.4836,2031.0
2022-11-23 11:00:00,221.34,221.4,221.2,221.25,2190.0,213.5126,213.5704,213.3775,213.4257,2190.0
2022-11-23 11:05:00,221.27,221.4,221.21,221.39,927.0,213.445,213.5704,213.3872,213.5608,927.0
2022-11-23 11:10:00,221.4,221.43,221.31,221.39,41369.0,213.5704,213.5994,213.4836,213.5608,41369.0
2022-11-23 11:15:00,221.42,221.45,221.3,221.3,12100.0,213.5897,213.6187,213.474,213.474,12100.0
2022-11-23 11:20:00,221.31,221.5,221.31,221.5,1098.0,213.4836,213.6669,213.4836,213.6669,1098.0
2022-11-23 11:25:00,221.36,221.39,221.2,221.31,9363.0,213.5319,213.5608,213.3775,213.4836,9363.0
2022-11-23 11:30:00,221.29,221.29,221.15,221.23,6524.0,213.4643,213.4643,213.3293,213.4065,6524.0
2022-11-23 11:35:00,221.19,221.2,221.12,221.16,5853.0,213.3679,213.3775,213.3003,213.3389,5853.0
2022-11-23 11:40:00,221.17,221.21,221.14,221.19,1587.0,213.3486,213.3872,213.3196,213.3679,1587.0
2022-11-23 11:45:00,221.14,221.14,220.68,220.68,2275.0,213.3196,213.3196,212.8759,212.8759,2275.0
2022-11-23 11:50:00,220.72,220.83,220.43,220.43,7798.0,212.9145,213.0206,212.6347,212.6347,7798.0
2022-11-23 11:55:00,220.09,220.26,220.09,220.26,693.0,212.3068,212.4708,212.3068,212.4708,693.0
2022-11-23 12:00:00,220.34,220.35,220.29,220.35,2084.0,212.5479,212.5576,212.4997,212.5576,2084.0
2022-11-23 12:05:00,220.39,220.56,220.39,220.56,4364.0,212.5962,212.7601,212.5962,212.7601,4364.0
2022-11-23 12:10:00,220.55,220.64,220.49,220.55,9107.0,212.7505,212.8373,212.6926,212.7505,9107.0
2022-11-23 12:15:00,220.54,220.62,220.47,220.53,4958.0,212.7409,212.818,212.6733,212.7312,4958.0
2022-11-23 12:20:00,220.54,220.64,220.53,220.55,3314.0,212.7409,212.8373,212.7312,212.7505,3314.0
2022-11-23 12:25:00,220.58,220.65,220.55,220.56,827.0,212.7794,212.847,212.7505,212.7601,827.0
2022-11-23 12:30:00,220.56,220.62,220.47,220.6,1899.0,212.7601,212.818,212.6733,212.7987,1899.0
2022-11-23 12:35:00,220.47,220.59,220.43,220.54,1658.0,212.6733,212.7891,212.6347,212.7409,1658.0
2022-11-23 12:40:00,220.54,220.54,220.3,220.33,1500.0,212.7409,212.7409,212.5093,212.5383,1500.0
2022-11-23 12:45:00,220.31,220.44,220.31,220.44,765.0,212.519,212.6444,212.519,212.6444,765.0
2022-11-23 12:50:00,220.43,220.43,220.08,220.1,2300.0,212.6347,212.6347,212.2971,212.3164,2300.0
2022-11-23 12:55:00,220.07,220.07,219.79,219.89,2100.0,212.2875,212.2875,212.0174,212.1138,2100.0
2022-11-23 13:00:00,219.9,220.18,219.9,220.18,2093.0,212.1235,212.3936,212.1235,212.3936,2093.0
2022-11-23 13:05:00,220.18,220.2,220.11,220.15,2775.0,212.3936,212.4129,212.3261,212.3646,2775.0
2022-11-23 13:10:00,220.18,220.18,220.06,220.06,3451.0,212.3936,212.3936,212.2778,212.2778,3451.0
2022-11-23 13:15:00,220.12,220.26,220.12,220.26,4513.0,212.3357,212.4708,212.3357,212.4708,4513.0
2022-11-23 13:20:00,220.28,220.35,220.27,220.34,4269.0,212.49,212.5576,212.4804,212.5479,4269.0
2022-11-23 13:25:00,220.31,220.48,220.3,220.48,2544.0,212.519,212.683,212.5093,212.683,2544.0
2022-11-23 13:30:00,220.56,220.64,220.56,220.59,1259.0,212.7601,212.8373,212.7601,212.7891,1259.0
2022-11-23 13:35:00,220.6,220.73,220.59,220.7,1833.0,212.7987,212.9241,212.7891,212.8952,1833.0
2022-11-23 13:40:00,220.71,220.72,220.67,220.67,1709.0,212.9048,212.9145,212.8663,212.8663,1709.0
2022-11-23 13:45:00,220.69,220.78,220.69,220.72,3423.0,212.8855,212.9724,212.8855,212.9145,3423.0
2022-11-23 13:50:00,220.67,220.67,220.56,220.6,1665.0,212.8663,212.8663,212.7601,212.7987,1665.0
2022-11-23 13:55:00,220.63,220.66,220.59,220.65,3271.0,212.8277,212.8566,212.7891,212.847,3271.0
2022-11-23 14:00:00,220.91,221.7,220.35,221.66,16812.0,213.0978,213.8598,212.5576,213.8212,16812.0
2022-11-23 14:05:00,221.62,221.62,221.19,221.38,6956.0,213.7827,213.7827,213.3679,213.5511,6956.0
2022-11-23 14:10:00,221.35,221.39,221.0,221.2,3547.0,213.5222,213.5608,213.1846,213.3775,3547.0
2022-11-23 14:15:00,221.31,221.39,221.3,221.3,4518.0,213.4836,213.5608,213.474,213.474,4518.0
2022-11-23 14:20:00,221.27,221.37,221.08,221.37,7616.0,213.445,213.5415,213.2618,213.5415,7616.0
2022-11-23 14:25:00,221.47,221.73,221.46,221.46,2578.0,213.638,213.8888,213.6283,213.6283,2578.0
2022-11-23 14:30:00,221.24,221.35,221.21,221.32,8270.0,213.4161,213.5222,213.3872,213.4933,8270.0
2022-11-23 14:35:00,221.06,221.07,220.86,220.92,3632.0,213.2425,213.2521,213.0495,213.1074,3632.0
2022-11-23 14:40:00,220.99,221.18,220.96,221.18,14042.0,213.1749,213.3582,213.146,213.3582,14042.0
2022-11-23 14:45:00,221.15,221.51,221.15,221.45,15869.0,213.3293,213.6765,213.3293,213.6187,15869.0
2022-11-23 14:50:00,221.43,221.64,221.41,221.42,4607.0,213.5994,213.802,213.5801,213.5897,4607.0
2022-11-23 14:55:00,221.32,221.48,221.32,221.42,2329.0,213.4933,213.6476,213.4933,213.5897,2329.0
2022-11-23 15:00:00,221.21,221.38,221.14,221.27,6856.0,213.3872,213.5511,213.3196,213.445,6856.0
2022-11-23 15:05:00,221.4,221.55,221.4,221.55,2078.0,213.5704,213.7151,213.5704,213.7151,2078.0
2022-11-23 15:10:00,221.42,221.49,221.37,221.47,2012.0,213.5897,213.6573,213.5415,213.638,2012.0
2022-11-23 15:15:00,221.49,221.75,221.49,221.75,1700.0,213.6573,213.9081,213.6573,213.9081,1700.0
2022-11-23 15:20:00,221.45,221.6,221.44,221.6,1183.0,213.6187,213.7634,213.609,213.7634,1183.0
2022-11-23 15:25:00,221.62,221.63,221.51,221.57,1217.0,213.7827,213.7923,213.6765,213.7344,1217.0
2022-11-23 15:30:00,221.48,221.48,221.31,221.31,1503.0,213.6476,213.6476,213.4836,213.4836,1503.0
2022-11-23 15:35:00,221.27,221.39,221.25,221.37,2389.0,213.445,213.5608,213.4257,213.5415,2389.0
2022-11-23 15:40:00,221.41,221.41,221.26,221.32,3239.0,213.5801,213.5801,213.4354,213.4933,3239.0
2022-11-23 15:45:00,221.27,221.27,221.09,221.1,12166.0,213.445,213.445,213.2714,213.281,12166.0
2022-11-23 15:50:00,221.14,221.41,221.14,221.41,2850.0,213.3196,213.5801,213.3196,213.5801,2850.0
2022-11-23 15:55:00,221.18,221.4,221.15,221.39,18744.0,213.3582,213.5704,213.3293,213.5608,18744.0
2022-11-25 09:30:00,221.09,221.21,221.09,221.14,18556.0,213.2714,213.3872,213.2714,213.3196,18556.0
2022-11-25 09:35:00,221.09,221.3,221.09,221.16,14728.0,213.2714,213.474,213.2714,213.3389,14728.0
2022-11-25 09:40:00,221.17,221.34,221.1,221.19,6785.0,213.3486,213.5126,213.281,213.3679,6785.0
2022-11-25 09:45:00,221.3,221.3,221.12,221.13,1235.0,213.474,213.474,213.3003,213.31,1235.0
2022-11-25 09:50:00,221.28,221.34,221.22,221.31,6799.0,213.4547,213.5126,213.3968,213.4836,6799.0
2022-11-25 09:55:00,221.24,221.54,221.24,221.47,10263.0,213.4161,213.7055,213.4161,213.638,10263.0
2022-11-25 10:00:00,221.47,221.56,221.43,221.56,8983.0,213.638,213.7248,213.5994,213.7248,8983.0
2022-11-25 10:05:00,221.57,221.61,221.5,221.57,5235.0,213.7344,213.773,213.6669,213.7344,5235.0
2022-11-25 10:10:00,221.58,221.62,221.53,221.53,1623.0,213.7441,213.7827,213.6958,213.6958,1623.0
2022-11-25 10:15:00,221.55,221.66,221.53,221.62,1365.0,213.7151,213.8212,213.6958,213.7827,1365.0
2022-11-25 10:20:00,221.58,221.63,221.58,221.63,500.0,213.7441,213.7923,213.7441,213.7923,500.0
2022-11-25 10:25:00,221.58,221.61,221.49,221.53,2305.0,213.7441,213.773,213.6573,213.6958,2305.0
2022-11-25 10:30:00,221.54,221.54,221.47,221.47,22547.0,213.7055,213.7055,213.638,213.638,22547.0
2022-11-25 10:35:00,221.54,221.55,221.45,221.5,3284.0,213.7055,213.7151,213.6187,213.6669,3284.0
2022-11-25 10:40:00,221.52,221.52,221.43,221.5,1233.0,213.6862,213.6862,213.5994,213.6669,1233.0
2022-11-25 10:45:00,221.47,221.62,221.46,221.62,7280.0,213.638,213.7827,213.6283,213.7827,7280.0
2022-11-25 10:50:00,221.59,221.61,221.51,221.6,1732.0,213.7537,213.773,213.6765,213.7634,1732.0
2022-11-25 10:55:00,221.59,221.66,221.56,221.58,16780.0,213.7537,213.8212,213.7248,213.7441,16780.0
2022-11-25 11:00:00,221.65,221.74,221.55,221.69,4508.0,213.8116,213.8984,213.7151,213.8502,4508.0
2022-11-25 11:05:00,221.7,221.76,221.67,221.7,9453.0,213.8598,213.9177,213.8309,213.8598,9453.0
2022-11-25 11:10:00,221.7,221.7,221.56,221.56,4996.0,213.8598,213.8598,213.7248,213.7248,4996.0
2022-11-25 11:15:00,221.56,221.59,221.51,221.59,20950.0,213.7248,213.7537,213.6765,213.7537,20950.0
2022-11-25 11:20:00,221.6,221.61,221.52,221.55,4498.0,213.7634,213.773,213.6862,213.7151,4498.0
2022-11-25 11:25:00,221.52,221.56,221.39,221.42,5772.0,213.6862,213.7248,213.5608,213.5897,5772.0
2022-11-25 11:30:00,221.39,221.39,221.32,221.38,1996.0,213.5608,213.5608,213.4933,213.5511,1996.0
2022-11-25 11:35:00,221.41,221.49,221.39,221.44,753.0,213.5801,213.6573,213.5608,213.609,753.0
2022-11-25 11:40:00,221.46,221.49,221.4,221.48,1013.0,213.6283,213.6573,213.5704,213.6476,1013.0
2022-11-25 11:45:00,221.53,221.56,221.53,221.53,20883.0,213.6958,213.7248,213.6958,213.6958,20883.0
2022-11-25 11:50:00,221.56,221.57,221.54,221.56,300.0,213.7248,213.7344,213.7055,213.7248,300.0
2022-11-25 11:55:00,221.58,221.61,221.54,221.61,1139.0,213.7441,213.773,213.7055,213.773,1139.0
2022-11-25 12:00:00,221.53,221.53,221.48,221.48,1266.0,213.6958,213.6958,213.6476,213.6476,1266.0
2022-11-25 12:05:00,221.51,221.55,221.46,221.47,6439.0,213.6765,213.7151,213.6283,213.638,6439.0
2022-11-25 12:10:00,221.44,221.51,221.44,221.48,825.0,213.609,213.6765,213.609,213.6476,825.0
2022-11-25 12:15:00,221.47,221.52,221.46,221.49,10418.0,213.638,213.6862,213.6283,213.6573,10418.0
2022-11-25 12:20:00,221.47,221.51,221.46,221.51,1541.0,213.638,213.6765,213.6283,213.6765,1541.0
2022-11-25 12:25:00,221.58,221.62,221.56,221.56,795.0,213.7441,213.7827,213.7248,213.7248,795.0
2022-11-25 12:30:00,221.58,221.58,221.38,221.39,1381.0,213.7441,213.7441,213.5511,213.5608,1381.0
2022-11-25 12:35:00,221.33,221.46,221.33,221.45,523.0,213.5029,213.6283,213.5029,213.6187,523.0
2022-11-25 12:40:00,221.41,221.42,221.33,221.33,1087.0,213.5801,213.5897,213.5029,213.5029,1087.0
2022-11-25 12:45:00,221.35,221.35,221.28,221.28,926.0,213.5222,213.5222,213.4547,213.4547,926.0
2022-11-25 12:50:00,221.3,221.37,221.29,221.37,8022.0,213.474,213.5415,213.4643,213.5415,8022.0
2022-11-25 12:55:00,221.3,221.45,221.21,221.45,3556.0,213.474,213.6187,213.3872,213.6187,3556.0
2022-11-28 09:30:00,219.69,220.41,219.48,220.38,15045.0,211.9209,212.6154,211.7183,212.5865,15045.0
2022-11-28 09:35:00,220.46,220.64,220.41,220.44,8472.0,212.6637,212.8373,212.6154,212.6444,8472.0
2022-11-28 09:40:00,220.46,220.46,220.27,220.35,6788.0,212.6637,212.6637,212.4804,212.5576,6788.0
2022-11-28 09:45:00,220.42,220.48,220.18,220.25,3327.0,212.6251,212.683,212.3936,212.4611,3327.0
2022-11-28 09:50:00,220.25,220.3,220.15,220.19,7507.0,212.4611,212.5093,212.3646,212.4032,7507.0
2022-11-28 09:55:00,220.1,220.14,219.95,220.02,5649.0,212.3164,212.355,212.1717,212.2392,5649.0
2022-11-28 10:00:00,220.1,220.1,220.0,220.04,2769.0,212.3164,212.3164,212.2199,212.2585,2769.0
2022-11-28 10:05:00,220.13,220.13,220.01,220.12,3223.0,212.3454,212.3454,212.2296,212.3357,3223.0
2022-11-28 10:10:00,220.13,220.17,219.98,220.17,900.0,212.3454,212.3839,212.2007,212.3839,900.0
2022-11-28 10:15:00,220.17,220.26,220.16,220.26,1145.0,212.3839,212.4708,212.3743,212.4708,1145.0
2022-11-28 10:20:00,220.23,220.29,219.74,219.76,6160.0,212.4418,212.4997,211.9691,211.9884,6160.0
2022-11-28 10:25:00,219.53,219.74,219.53,219.74,153774.0,211.7666,211.9691,211.7666,211.9691,153774.0
2022-11-28 10:30:00,219.71,219.86,219.7,219.86,1859.0,211.9402,212.0849,211.9306,212.0849,1859.0
2022-11-28 10:35:00,219.84,219.9,219.82,219.88,9148.0,212.0656,212.1235,212.0463,212.1042,9148.0
2022-11-28 10:40:00,219.85,219.93,219.77,219.83,6613.0,212.0753,212.1524,211.9981,212.056,6613.0
2022-11-28 10:45:00,219.78,219.79,219.61,219.65,6299.0,212.0077,212.0174,211.8437,211.8823,6299.0
2022-11-28 10:50:00,219.59,219.6,219.3,219.34,3513.0,211.8244,211.8341,211.5447,211.5833,3513.0
2022-11-28 10:55:00,219.36,219.5,219.35,219.36,2460.0,211.6026,211.7376,211.5929,211.6026,2460.0
2022-11-28 11:00:00,219.36,219.52,219.33,219.43,4950.0,211.6026,211.7569,211.5736,211.6701,4950.0
2022-11-28 11:05:00,219.4,219.46,219.21,219.39,5716.0,211.6412,211.699,211.4579,211.6315,5716.0
2022-11-28 11:10:00,219.4,219.48,219.29,219.47,3647.0,211.6412,211.7183,211.5351,211.7087,3647.0
2022-11-28 11:15:00,219.45,219.52,219.38,219.38,43699.0,211.6894,211.7569,211.6219,211.6219,43699.0
2022-11-28 11:20:00,219.36,219.45,219.35,219.4,3945.0,211.6026,211.6894,211.5929,211.6412,3945.0
2022-11-28 11:25:00,219.39,219.46,219.33,219.33,11978.0,211.6315,211.699,211.5736,211.5736,11978.0
2022-11-28 11:30:00,219.36,219.42,219.26,219.28,6247.0,211.6026,211.6605,211.5061,211.5254,6247.0
2022-11-28 11:35:00,219.35,219.44,219.35,219.41,1300.0,211.5929,211.6798,211.5929,211.6508,1300.0
2022-11-28 11:40:00,219.44,219.54,219.44,219.51,2902.0,211.6798,211.7762,211.6798,211.7473,2902.0
2022-11-28 11:45:00,219.49,219.6,219.44,219.58,16941.0,211.728,211.8341,211.6798,211.8148,16941.0
2022-11-28 11:50:00,219.56,219.56,219.55,219.56,173.0,211.7955,211.7955,211.7859,211.7955,173.0
2022-11-28 11:55:00,219.6,219.6,219.56,219.56,1500.0,211.8341,211.8341,211.7955,211.7955,1500.0
2022-11-28 12:00:00,219.52,219.65,218.89,219.23,13536.0,211.7569,211.8823,211.1492,211.4772,13536.0
2022-11-28 12:05:00,219.22,219.8,219.19,219.19,8837.0,211.4675,212.027,211.4386,211.4386,8837.0
2022-11-28 12:10:00,219.06,219.07,218.98,219.06,2758.0,211.3132,211.3228,211.236,211.3132,2758.0
2022-11-28 12:15:00,219.14,219.48,219.14,219.47,810.0,211.3904,211.7183,211.3904,211.7087,810.0
2022-11-28 12:20:00,219.47,219.47,219.35,219.35,886.0,211.7087,211.7087,211.5929,211.5929,886.0
2022-11-28 12:25:00,219.43,219.46,219.36,219.39,4128.0,211.6701,211.699,211.6026,211.6315,4128.0
2022-11-28 12:30:00,219.38,219.47,219.37,219.45,1212.0,211.6219,211.7087,211.6122,211.6894,1212.0
2022-11-28 12:35:00,219.52,219.53,219.5,219.5,2645.0,211.7569,211.7666,211.7376,211.7376,2645.0
2022-11-28 12:40:00,219.5,219.5,219.39,219.4,6764.0,211.7376,211.7376,211.6315,211.6412,6764.0
2022-11-28 12:45:00,219.38,219.46,219.21,219.26,43798.0,211.6219,211.699,211.4579,211.5061,43798.0
2022-11-28 12:50:00,219.11,219.11,218.83,218.84,5959.0,211.3614,211.3614,211.0913,211.101,5959.0
2022-11-28 12:55:00,218.88,218.94,218.87,218.94,885.0,211.1396,211.1974,211.1299,211.1974,885.0
2022-11-28 13:00:00,218.81,218.95,218.81,218.91,7945.0,211.072,211.2071,211.072,211.1685,7945.0
2022-11-28 13:05:00,219.0,219.0,218.96,218.97,1386.0,211.2553,211.2553,211.2167,211.2264,1386.0
2022-11-28 13:10:00,218.96,218.98,218.76,218.97,34197.0,211.2167,211.236,211.0238,211.2264,34197.0
2022-11-28 13:15:00,218.99,219.01,218.94,219.0,3600.0,211.2457,211.265,211.1974,211.2553,3600.0
2022-11-28 13:20:00,218.99,218.99,218.97,218.99,2343.0,211.2457,211.2457,211.2264,211.2457,2343.0
2022-11-28 13:25:00,219.0,219.03,218.92,218.93,4591.0,211.2553,211.2843,211.1781,211.1878,4591.0
2022-11-28 13:30:00,218.8,218.81,218.79,218.79,7499.0,211.0624,211.072,211.0527,211.0527,7499.0
2022-11-28 13:35:00,218.77,218.9,218.77,218.86,9800.0,211.0334,211.1588,211.0334,211.1203,9800.0
2022-11-28 13:40:00,218.86,218.89,218.67,218.67,6419.0,211.1203,211.1492,210.937,210.937,6419.0
2022-11-28 13:45:00,218.67,218.7,218.66,218.7,3325.0,210.937,210.9659,210.9273,210.9659,3325.0
2022-11-28 13:50:00,218.67,218.68,218.51,218.55,3594.0,210.937,210.9466,210.7826,210.8212,3594.0
2022-11-28 13:55:00,218.55,218.55,218.2,218.27,17193.0,210.8212,210.8212,210.4836,210.5511,17193.0
2022-11-28 14:00:00,218.25,218.33,218.14,218.18,9469.0,210.5318,210.609,210.4257,210.4643,9469.0
2022-11-28 14:05:00,218.19,218.28,218.06,218.06,9528.0,210.474,210.5608,210.3486,210.3486,9528.0
2022-11-28 14:10:00,218.05,218.1,218.03,218.04,9505.0,210.3389,210.3871,210.3196,210.3293,9505.0
2022-11-28 14:15:00,218.03,218.13,218.0,218.1,8131.0,210.3196,210.4161,210.2907,210.3871,8131.0
2022-11-28 14:20:00,218.08,218.1,217.88,217.99,11998.0,210.3678,210.3871,210.1749,210.281,11998.0
2022-11-28 14:25:00,217.9,217.99,217.89,217.95,7334.0,210.1942,210.281,210.1846,210.2424,7334.0
2022-11-28 14:30:00,217.93,218.05,217.86,218.02,11553.0,210.2232,210.3389,210.1556,210.31,11553.0
2022-11-28 14:35:00,218.0,218.11,217.97,218.09,22623.0,210.2907,210.3968,210.2617,210.3775,22623.0
2022-11-28 14:40:00,218.09,218.12,218.04,218.12,19508.0,210.3775,210.4064,210.3293,210.4064,19508.0
2022-11-28 14:45:00,218.14,218.16,218.03,218.05,8104.0,210.4257,210.445,210.3196,210.3389,8104.0
2022-11-28 14:50:00,218.02,218.12,218.01,218.09,11883.0,210.31,210.4064,210.3003,210.3775,11883.0
2022-11-28 14:55:00,218.07,218.1,217.88,217.93,7498.0,210.3582,210.3871,210.1749,210.2232,7498.0
2022-11-28 15:00:00,217.94,217.98,217.84,217.88,10679.0,210.2328,210.2714,210.1363,210.1749,10679.0
2022-11-28 15:05:00,217.88,217.93,217.81,217.82,10620.0,210.1749,210.2232,210.1074,210.117,10620.0
2022-11-28 15:10:00,217.81,217.81,217.6,217.62,10923.0,210.1074,210.1074,209.9048,209.9241,10923.0
2022-11-28 15:15:00,217.63,217.65,217.54,217.61,22291.0,209.9338,209.9531,209.8469,209.9145,22291.0
2022-11-28 15:20:00,217.61,217.7,217.56,217.56,8104.0,209.9145,210.0013,209.8662,209.8662,8104.0
2022-11-28 15:25:00,217.53,217.54,217.45,217.49,13352.0,209.8373,209.8469,209.7601,209.7987,13352.0
2022-11-28 15:30:00,217.5,217.57,217.43,217.5,14902.0,209.8084,209.8759,209.7408,209.8084,14902.0
2022-11-28 15:35:00,217.52,217.68,217.52,217.62,6931.0,209.8277,209.982,209.8277,209.9241,6931.0
2022-11-28 15:40:00,217.61,217.85,217.58,217.85,12870.0,209.9145,210.146,209.8855,210.146,12870.0
2022-11-28 15:45:00,217.81,217.81,217.52,217.53,7496.0,210.1074,210.1074,209.8277,209.8373,7496.0
2022-11-28 15:50:00,217.51,217.8,217.51,217.78,19321.0,209.818,210.0977,209.818,210.0785,19321.0
2022-11-28 15:55:00,217.79,218.02,217.74,217.89,59536.0,210.0881,210.31,210.0399,210.1846,59536.0
2022-11-29 09:30:00,217.98,218.23,217.76,218.23,12699.0,210.2714,210.5125,210.0592,210.5125,12699.0
2022-11-29 09:35:00,218.2,218.2,217.96,217.99,1675.0,210.4836,210.4836,210.2521,210.281,1675.0
2022-11-29 09:40:00,218.09,218.22,217.72,217.84,10168.0,210.3775,210.5029,210.0206,210.1363,10168.0
2022-11-29 09:45:00,217.81,217.91,217.72,217.86,8683.0,210.1074,210.2039,210.0206,210.1556,8683.0
2022-11-29 09:50:00,217.79,217.89,217.71,217.83,5936.0,210.0881,210.1846,210.0109,210.1267,5936.0
2022-11-29 09:55:00,217.79,217.9,217.61,217.87,5914.0,210.0881,210.1942,209.9145,210.1653,5914.0
2022-11-29 10:00:00,217.84,218.15,217.84,217.93,4513.0,210.1363,210.4354,210.1363,210.2232,4513.0
2022-11-29 10:05:00,217.82,218.21,217.81,218.18,1000.0,210.117,210.4932,210.1074,210.4643,1000.0
2022-11-29 10:10:00,218.13,218.17,217.77,217.82,9862.0,210.4161,210.4547,210.0688,210.117,9862.0
2022-11-29 10:15:00,217.9,218.28,217.9,218.13,7747.0,210.1942,210.5608,210.1942,210.4161,7747.0
2022-11-29 10:20:00,218.22,218.31,218.16,218.21,3283.0,210.5029,210.5897,210.445,210.4932,3283.0
2022-11-29 10:25:00,218.27,218.54,218.19,218.54,10746.0,210.5511,210.8116,210.474,210.8116,10746.0
2022-11-29 10:30:00,218.69,218.75,218.48,218.54,2746.0,210.9563,211.0142,210.7537,210.8116,2746.0
2022-11-29 10:35:00,218.41,218.48,218.38,218.48,2342.0,210.6862,210.7537,210.6572,210.7537,2342.0
2022-11-29 10:40:00,218.53,218.55,218.4,218.43,5589.0,210.8019,210.8212,210.6765,210.7055,5589.0
2022-11-29 10:45:00,218.49,218.59,218.49,218.59,803.0,210.7633,210.8598,210.7633,210.8598,803.0
2022-11-29 10:50:00,218.59,218.59,218.16,218.17,2957.0,210.8598,210.8598,210.445,210.4547,2957.0
2022-11-29 10:55:00,218.21,218.23,218.21,218.22,700.0,210.4932,210.5125,210.4932,210.5029,700.0
2022-11-29 11:00:00,218.17,218.32,217.58,217.63,2843.0,210.4547,210.5994,209.8855,209.9338,2843.0
2022-11-29 11:05:00,217.57,217.67,217.11,217.11,15791.0,209.8759,209.9723,209.4321,209.4321,15791.0
2022-11-29 11:10:00,217.21,217.32,217.12,217.12,6303.0,209.5286,209.6347,209.4418,209.4418,6303.0
2022-11-29 11:15:00,217.16,217.16,216.68,216.69,22623.0,209.4804,209.4804,209.0174,209.027,22623.0
2022-11-29 11:20:00,216.6,216.86,216.6,216.83,20774.0,208.9402,209.191,208.9402,209.1621,20774.0
2022-11-29 11:25:00,216.87,216.88,216.66,216.75,3227.0,209.2006,209.2103,208.9981,209.0849,3227.0
2022-11-29 11:30:00,216.85,217.03,216.85,217.0,3460.0,209.1813,209.355,209.1813,209.326,3460.0
2022-11-29 11:35:00,216.98,217.03,216.97,217.03,3359.0,209.3067,209.355,209.2971,209.355,3359.0
2022-11-29 11:40:00,216.9,216.96,216.9,216.96,304.0,209.2296,209.2875,209.2296,209.2875,304.0
2022-11-29 11:45:00,216.91,217.12,216.9,217.12,4106.0,209.2392,209.4418,209.2296,209.4418,4106.0
2022-11-29 11:50:00,217.04,217.16,216.94,217.12,6177.0,209.3646,209.4804,209.2682,209.4418,6177.0
2022-11-29 11:55:00,217.23,217.27,217.22,217.24,3817.0,209.5479,209.5865,209.5383,209.5576,3817.0
2022-11-29 12:00:00,217.28,217.28,217.11,217.18,2856.0,209.5961,209.5961,209.4321,209.4997,2856.0
2022-11-29 12:05:00,217.19,217.33,217.16,217.25,4826.0,209.5093,209.6444,209.4804,209.5672,4826.0
2022-11-29 12:10:00,217.22,217.22,217.02,217.19,4611.0,209.5383,209.5383,209.3453,209.5093,4611.0
2022-11-29 12:15:00,217.17,217.22,217.0,217.22,3926.0,209.49,209.5383,209.326,209.5383,3926.0
2022-11-29 12:20:00,217.25,217.26,217.03,217.03,9943.0,209.5672,209.5768,209.355,209.355,9943.0
2022-11-29 12:25:00,217.03,217.22,216.98,217.03,3633.0,209.355,209.5383,209.3067,209.355,3633.0
2022-11-29 12:30:00,217.16,217.2,217.11,217.15,2780.0,209.4804,209.519,209.4321,209.4707,2780.0
2022-11-29 12:35:00,217.19,217.56,217.13,217.46,13026.0,209.5093,209.8662,209.4514,209.7698,13026.0
2022-11-29 12:40:00,217.47,217.59,217.47,217.53,4344.0,209.7794,209.8952,209.7794,209.8373,4344.0
2022-11-29 12:45:00,217.51,217.51,217.35,217.48,3647.0,209.818,209.818,209.6637,209.7891,3647.0
2022-11-29 12:50:00,217.47,217.54,217.42,217.42,4886.0,209.7794,209.8469,209.7312,209.7312,4886.0
2022-11-29 12:55:00,217.41,217.52,217.38,217.43,3138.0,209.7215,209.8277,209.6926,209.7408,3138.0
2022-11-29 13:00:00,217.44,217.44,217.25,217.27,5110.0,209.7505,209.7505,209.5672,209.5865,5110.0
2022-11-29 13:05:00,217.27,217.37,217.21,217.25,4443.0,209.5865,209.683,209.5286,209.5672,4443.0
2022-11-29 13:10:00,217.24,217.38,217.2,217.38,3657.0,209.5576,209.6926,209.519,209.6926,3657.0
2022-11-29 13:15:00,217.45,217.46,217.09,217.16,7886.0,209.7601,209.7698,209.4129,209.4804,7886.0
2022-11-29 13:20:00,217.14,217.15,217.02,217.11,4879.0,209.4611,209.4707,209.3453,209.4321,4879.0
2022-11-29 13:25:00,217.09,217.1,216.86,216.86,8484.0,209.4129,209.4225,209.191,209.191,8484.0
2022-11-29 13:30:00,216.87,217.02,216.84,217.0,7298.0,209.2006,209.3453,209.1717,209.326,7298.0
2022-11-29 13:35:00,217.03,217.13,217.02,217.11,4838.0,209.355,209.4514,209.3453,209.4321,4838.0
2022-11-29 13:40:00,217.15,217.22,217.11,217.18,3750.0,209.4707,209.5383,209.4321,209.4997,3750.0
2022-11-29 13:45:00,217.22,217.29,217.21,217.24,6966.0,209.5383,209.6058,209.5286,209.5576,6966.0
2022-11-29 13:50:00,217.18,217.24,217.09,217.24,8629.0,209.4997,209.5576,209.4129,209.5576,8629.0
2022-11-29 13:55:00,217.3,217.45,217.28,217.42,9154.0,209.6154,209.7601,209.5961,209.7312,9154.0
2022-11-29 14:00:00,217.55,217.99,217.55,217.84,16459.0,209.8566,210.281,209.8566,210.1363,16459.0
2022-11-29 14:05:00,217.85,217.89,217.78,217.83,28042.0,210.146,210.1846,210.0785,210.1267,28042.0
2022-11-29 14:10:00,217.82,217.83,217.69,217.77,7384.0,210.117,210.1267,209.9916,210.0688,7384.0
2022-11-29 14:15:00,217.8,217.82,217.7,217.7,7333.0,210.0977,210.117,210.0013,210.0013,7333.0
2022-11-29 14:20:00,217.69,217.73,217.5,217.5,65648.0,209.9916,210.0302,209.8084,209.8084,65648.0
2022-11-29 14:25:00,217.51,217.53,217.27,217.32,15782.0,209.818,209.8373,209.5865,209.6347,15782.0
2022-11-29 14:30:00,217.33,217.33,217.16,217.23,20805.0,209.6444,209.6444,209.4804,209.5479,20805.0
2022-11-29 14:35:00,217.24,217.34,217.09,217.24,31476.0,209.5576,209.654,209.4129,209.5576,31476.0
2022-11-29 14:40:00,217.25,217.29,217.0,217.07,8825.0,209.5672,209.6058,209.326,209.3936,8825.0
2022-11-29 14:45:00,217.07,217.09,217.0,217.08,12784.0,209.3936,209.4129,209.326,209.4032,12784.0
2022-11-29 14:50:00,217.07,217.23,217.07,217.1,15761.0,209.3936,209.5479,209.3936,209.4225,15761.0
2022-11-29 14:55:00,217.1,217.28,217.1,217.28,21616.0,209.4225,209.5961,209.4225,209.5961,21616.0
2022-11-29 15:00:00,217.29,217.39,217.15,217.15,27113.0,209.6058,209.7022,209.4707,209.4707,27113.0
2022-11-29 15:05:00,217.15,217.5,217.15,217.47,18631.0,209.4707,209.8084,209.4707,209.7794,18631.0
2022-11-29 15:10:00,217.46,217.49,217.35,217.47,12592.0,209.7698,209.7987,209.6637,209.7794,12592.0
2022-11-29 15:15:00,217.49,217.53,217.38,217.42,8045.0,209.7987,209.8373,209.6926,209.7312,8045.0
2022-11-29 15:20:00,217.4,217.59,217.28,217.3,11937.0,209.7119,209.8952,209.5961,209.6154,11937.0
2022-11-29 15:25:00,217.3,217.49,217.28,217.46,5191.0,209.6154,209.7987,209.5961,209.7698,5191.0
2022-11-29 15:30:00,217.41,217.66,217.33,217.63,6341.0,209.7215,209.9627,209.6444,209.9338,6341.0
2022-11-29 15:35:00,217.68,217.68,217.37,217.43,7151.0,209.982,209.982,209.683,209.7408,7151.0
2022-11-29 15:40:00,217.45,217.68,217.45,217.47,6879.0,209.7601,209.982,209.7601,209.7794,6879.0
2022-11-29 15:45:00,217.44,217.52,217.31,217.49,6224.0,209.7505,209.8277,209.6251,209.7987,6224.0
2022-11-29 15:50:00,217.54,217.61,217.32,217.34,19149.0,209.8469,209.9145,209.6347,209.654,19149.0
2022-11-29 15:55:00,217.38,217.72,217.38,217.62,34896.0,209.6926,210.0206,209.6926,209.9241,34896.0
2022-11-30 09:30:00,217.5,217.99,217.5,217.98,11261.0,209.8084,210.281,209.8084,210.2714,11261.0
2022-11-30 09:35:00,217.95,217.99,217.36,217.36,2179.0,210.2424,210.281,209.6733,209.6733,2179.0
2022-11-30 09:40:00,217.47,217.93,217.46,217.85,3225.0,209.7794,210.2232,209.7698,210.146,3225.0
2022-11-30 09:45:00,217.9,217.91,217.49,217.49,13044.0,210.1942,210.2039,209.7987,209.7987,13044.0
2022-11-30 09:50:00,217.49,217.63,217.47,217.56,5385.0,209.7987,209.9338,209.7794,209.8662,5385.0
2022-11-30 09:55:00,217.52,217.56,217.45,217.5,3791.0,209.8277,209.8662,209.7601,209.8084,3791.0
2022-11-30 10:00:00,217.52,217.58,217.04,217.34,8357.0,209.8277,209.8855,209.3646,209.654,8357.0
2022-11-30 10:05:00,217.29,217.42,217.25,217.42,400.0,209.6058,209.7312,209.5672,209.7312,400.0
2022-11-30 10:10:00,217.41,217.55,217.41,217.55,752.0,209.7215,209.8566,209.7215,209.8566,752.0
2022-11-30 10:15:00,217.26,217.27,217.03,217.03,1110.0,209.5768,209.5865,209.355,209.355,1110.0
2022-11-30 10:20:00,217.0,217.2,216.99,217.19,2602.0,209.326,209.519,209.3164,209.5093,2602.0
2022-11-30 10:25:00,217.16,217.16,216.91,217.04,2659.0,209.4804,209.4804,209.2392,209.3646,2659.0
2022-11-30 10:30:00,217.07,217.07,216.94,216.94,3066.0,209.3936,209.3936,209.2682,209.2682,3066.0
2022-11-30 10:35:00,217.06,217.17,217.05,217.13,4711.0,209.3839,209.49,209.3743,209.4514,4711.0
2022-11-30 10:40:00,217.25,217.35,217.24,217.31,8443.0,209.5672,209.6637,209.5576,209.6251,8443.0
2022-11-30 10:45:00,217.11,217.11,216.91,216.98,3338.0,209.4321,209.4321,209.2392,209.3067,3338.0
2022-11-30 10:50:00,216.88,217.07,216.84,216.91,6064.0,209.2103,209.3936,209.1717,209.2392,6064.0
2022-11-30 10:55:00,216.94,217.04,216.93,216.98,895.0,209.2682,209.3646,209.2585,209.3067,895.0
2022-11-30 11:00:00,217.03,217.03,216.76,216.88,9230.0,209.355,209.355,209.0945,209.2103,9230.0
2022-11-30 11:05:00,216.87,217.22,216.84,217.22,3723.0,209.2006,209.5383,209.1717,209.5383,3723.0
2022-11-30 11:10:00,217.19,217.41,217.19,217.41,6476.0,209.5093,209.7215,209.5093,209.7215,6476.0
2022-11-30 11:15:00,217.34,217.35,217.23,217.31,1200.0,209.654,209.6637,209.5479,209.6251,1200.0
2022-11-30 11:20:00,217.39,217.41,217.27,217.31,3038.0,209.7022,209.7215,209.5865,209.6251,3038.0
2022-11-30 11:25:00,217.35,217.56,217.32,217.44,5775.0,209.6637,209.8662,209.6347,209.7505,5775.0
2022-11-30 11:30:00,217.5,217.72,217.44,217.71,6724.0,209.8084,210.0206,209.7505,210.0109,6724.0
2022-11-30 11:35:00,217.62,217.69,217.62,217.67,2584.0,209.9241,209.9916,209.9241,209.9723,2584.0
2022-11-30 11:40:00,217.66,217.67,217.56,217.56,2715.0,209.9627,209.9723,209.8662,209.8662,2715.0
2022-11-30 11:45:00,217.54,217.61,217.54,217.6,400.0,209.8469,209.9145,209.8469,209.9048,400.0
2022-11-30 11:50:00,217.62,217.62,217.49,217.52,3228.0,209.9241,209.9241,209.7987,209.8277,3228.0
2022-11-30 11:55:00,217.5,217.56,217.46,217.48,87547.0,209.8084,209.8662,209.7698,209.7891,87547.0
2022-11-30 12:00:00,217.51,217.55,217.45,217.53,2101.0,209.818,209.8566,209.7601,209.8373,2101.0
2022-11-30 12:05:00,217.54,217.54,217.26,217.27,4692.0,209.8469,209.8469,209.5768,209.5865,4692.0
2022-11-30 12:10:00,217.28,217.28,217.26,217.26,2378.0,209.5961,209.5961,209.5768,209.5768,2378.0
2022-11-30 12:15:00,217.25,217.25,216.86,216.86,11875.0,209.5672,209.5672,209.191,209.191,11875.0
2022-11-30 12:20:00,216.8,216.81,216.57,216.78,3548.0,209.1331,209.1428,208.9112,209.1138,3548.0
2022-11-30 12:25:00,216.73,216.84,216.71,216.8,5778.0,209.0656,209.1717,209.0463,209.1331,5778.0
2022-11-30 12:30:00,216.79,216.87,216.76,216.84,3299.0,209.1235,209.2006,209.0945,209.1717,3299.0
2022-11-30 12:35:00,216.82,216.82,216.62,216.63,3027.0,209.1524,209.1524,208.9595,208.9691,3027.0
2022-11-30 12:40:00,216.64,216.95,216.61,216.87,58922.0,208.9788,209.2778,208.9498,209.2006,58922.0
2022-11-30 12:45:00,216.88,217.0,216.88,216.94,3329.0,209.2103,209.326,209.2103,209.2682,3329.0
2022-11-30 12:50:00,216.95,217.0,216.91,216.95,9617.0,209.2778,209.326,209.2392,209.2778,9617.0
2022-11-30 12:55:00,216.99,217.03,216.94,216.96,35366.0,209.3164,209.355,209.2682,209.2875,35366.0
2022-11-30 13:00:00,216.97,217.17,216.97,217.17,7289.0,209.2971,209.49,209.2971,209.49,7289.0
2022-11-30 13:05:00,217.14,217.33,217.14,217.33,2161.0,209.4611,209.6444,209.4611,209.6444,2161.0
2022-11-30 13:10:00,217.33,217.43,217.27,217.33,3655.0,209.6444,209.7408,209.5865,209.6444,3655.0
2022-11-30 13:15:00,217.35,217.38,217.27,217.27,2401.0,209.6637,209.6926,209.5865,209.5865,2401.0
2022-11-30 13:20:00,217.29,217.31,217.22,217.31,6311.0,209.6058,209.6251,209.5383,209.6251,6311.0
2022-11-30 13:25:00,217.33,217.39,217.28,217.29,13043.0,209.6444,209.7022,209.5961,209.6058,13043.0
2022-11-30 13:30:00,217.23,218.77,216.9,218.12,18440.0,209.5479,211.0334,209.2296,210.4064,18440.0
2022-11-30 13:35:00,218.34,219.46,218.24,219.32,10721.0,210.6187,211.699,210.5222,211.564,10721.0
2022-11-30 13:40:00,219.34,219.62,218.94,218.98,4782.0,211.5833,211.8534,211.1974,211.236,4782.0
2022-11-30 13:45:00,219.13,219.2,218.43,219.13,12538.0,211.3807,211.4482,210.7055,211.3807,12538.0
2022-11-30 13:50:00,219.12,219.22,218.86,219.22,26520.0,211.3711,211.4675,211.1203,211.4675,26520.0
2022-11-30 13:55:00,219.23,220.19,219.22,220.06,17632.0,211.4772,212.4032,211.4675,212.2778,17632.0
2022-11-30 14:00:00,220.34,220.61,220.18,220.51,11410.0,212.5479,212.8084,212.3936,212.7119,11410.0
2022-11-30 14:05:00,220.61,221.02,220.61,220.74,20720.0,212.8084,213.2039,212.8084,212.9338,20720.0
2022-11-30 14:10:00,220.78,221.05,220.69,220.9,12269.0,212.9724,213.2328,212.8855,213.0881,12269.0
2022-11-30 14:15:00,221.12,222.07,221.04,222.02,19811.0,213.3003,214.2167,213.2232,214.1685,19811.0
2022-11-30 14:20:00,221.99,222.14,221.67,221.94,18619.0,214.1396,214.2843,213.8309,214.0913,18619.0
2022-11-30 14:25:00,221.83,222.16,221.76,221.94,15179.0,213.9852,214.3036,213.9177,214.0913,15179.0
2022-11-30 14:30:00,221.97,222.01,221.65,221.85,8741.0,214.1203,214.1589,213.8116,214.0045,8741.0
2022-11-30 14:35:00,221.84,221.88,221.5,221.62,10499.0,213.9949,214.0335,213.6669,213.7827,10499.0
2022-11-30 14:40:00,221.66,221.78,221.27,221.39,33577.0,213.8212,213.937,213.445,213.5608,33577.0
2022-11-30 14:45:00,221.4,221.77,221.39,221.77,48406.0,213.5704,213.9274,213.5608,213.9274,48406.0
2022-11-30 14:50:00,221.74,222.09,221.73,221.82,25025.0,213.8984,214.236,213.8888,213.9756,25025.0
2022-11-30 14:55:00,221.84,221.96,221.67,221.87,5690.0,213.9949,214.1106,213.8309,214.0238,5690.0
2022-11-30 15:00:00,221.98,222.32,221.9,222.3,16548.0,214.1299,214.4579,214.0528,214.4386,16548.0
2022-11-30 15:05:00,222.26,222.53,222.21,222.42,23285.0,214.4,214.6605,214.3518,214.5544,23285.0
2022-11-30 15:10:00,222.44,222.55,222.41,222.52,12161.0,214.5737,214.6798,214.5447,214.6508,12161.0
2022-11-30 15:15:00,222.54,222.93,222.5,222.82,15358.0,214.6701,215.0463,214.6315,214.9402,15358.0
2022-11-30 15:20:00,222.81,223.06,222.8,223.01,9997.0,214.9306,215.1717,214.9209,215.1235,9997.0
2022-11-30 15:25:00,223.04,223.2,223.02,223.17,17013.0,215.1524,215.3068,215.1331,215.2778,17013.0
2022-11-30 15:30:00,223.17,223.59,223.16,223.58,9370.0,215.2778,215.683,215.2682,215.6733,9370.0
2022-11-30 15:35:00,223.59,223.77,223.26,223.35,17853.0,215.683,215.8566,215.3647,215.4515,17853.0
2022-11-30 15:40:00,223.33,223.44,223.26,223.33,23787.0,215.4322,215.5383,215.3647,215.4322,23787.0
2022-11-30 15:45:00,223.41,223.55,223.35,223.44,23025.0,215.5094,215.6444,215.4515,215.5383,23025.0
2022-11-30 15:50:00,223.48,223.98,223.48,223.93,31714.0,215.5769,216.0592,215.5769,216.011,31714.0
2022-11-30 15:55:00,223.94,224.34,223.83,224.32,199770.0,216.0206,216.4065,215.9145,216.3872,199770.0
2022-12-01 09:30:00,224.88,225.3,224.85,225.13,17770.0,216.9274,217.3325,216.8984,217.1685,17770.0
2022-12-01 09:35:00,225.2,225.25,224.77,224.77,20431.0,217.2361,217.2843,216.8213,216.8213,20431.0
2022-12-01 09:40:00,224.76,225.15,224.73,225.11,59878.0,216.8116,217.1878,216.7827,217.1492,59878.0
2022-12-01 09:45:00,225.19,225.38,225.17,225.33,34772.0,217.2264,217.4097,217.2071,217.3615,34772.0
2022-12-01 09:50:00,225.32,225.62,225.32,225.52,7536.0,217.3518,217.6412,217.3518,217.5447,7536.0
2022-12-01 09:55:00,225.49,225.66,225.33,225.33,9122.0,217.5158,217.6798,217.3615,217.3615,9122.0
2022-12-01 10:00:00,225.43,225.81,224.88,224.95,19333.0,217.4579,217.8245,216.9274,216.9949,19333.0
2022-12-01 10:05:00,224.93,225.03,224.65,224.69,9724.0,216.9756,217.0721,216.7055,216.7441,9724.0
2022-12-01 10:10:00,224.6,224.67,223.68,223.9,2791.0,216.6573,216.7248,215.7698,215.982,2791.0
2022-12-01 10:15:00,223.9,223.96,223.33,223.5,37191.0,215.982,216.0399,215.4322,215.5962,37191.0
2022-12-01 10:20:00,223.46,223.49,223.22,223.22,1700.0,215.5576,215.5865,215.3261,215.3261,1700.0
2022-12-01 10:25:00,223.17,223.5,223.13,223.15,8520.0,215.2778,215.5962,215.2393,215.2586,8520.0
2022-12-01 10:30:00,223.21,223.32,222.94,223.32,2778.0,215.3164,215.4225,215.056,215.4225,2778.0
2022-12-01 10:35:00,223.3,223.52,223.19,223.41,10733.0,215.4032,215.6155,215.2971,215.5094,10733.0
2022-12-01 10:40:00,223.31,223.46,223.23,223.43,15510.0,215.4129,215.5576,215.3357,215.5286,15510.0
2022-12-01 10:45:00,223.62,223.78,223.62,223.78,607.0,215.7119,215.8663,215.7119,215.8663,607.0
2022-12-01 10:50:00,224.04,224.19,224.03,224.08,1961.0,216.1171,216.2618,216.1074,216.1557,1961.0
2022-12-01 10:55:00,223.91,224.52,223.89,224.43,9447.0,215.9917,216.5801,215.9724,216.4933,9447.0
2022-12-01 11:00:00,224.4,224.4,224.29,224.29,572.0,216.4643,216.4643,216.3582,216.3582,572.0
2022-12-01 11:05:00,224.29,224.34,224.01,224.34,10932.0,216.3582,216.4065,216.0881,216.4065,10932.0
2022-12-01 11:10:00,224.29,224.29,223.94,224.17,2675.0,216.3582,216.3582,216.0206,216.2425,2675.0
2022-12-01 11:15:00,224.13,224.15,223.69,223.72,3812.0,216.2039,216.2232,215.7795,215.8084,3812.0
2022-12-01 11:20:00,224.05,224.09,223.87,223.96,2179.0,216.1267,216.1653,215.9531,216.0399,2179.0
2022-12-01 11:25:00,223.9,224.09,223.87,223.89,825.0,215.982,216.1653,215.9531,215.9724,825.0
2022-12-01 11:30:00,224.05,224.17,223.91,224.15,7129.0,216.1267,216.2425,215.9917,216.2232,7129.0
2022-12-01 11:35:00,224.18,224.35,223.94,224.08,16579.0,216.2521,216.4161,216.0206,216.1557,16579.0
2022-12-01 11:40:00,224.07,224.41,224.07,224.27,6390.0,216.146,216.474,216.146,216.3389,6390.0
2022-12-01 11:45:00,224.34,224.34,223.94,223.95,20700.0,216.4065,216.4065,216.0206,216.0303,20700.0
2022-12-01 11:50:00,224.01,224.08,223.79,224.04,7576.0,216.0881,216.1557,215.8759,216.1171,7576.0
2022-12-01 11:55:00,223.97,224.17,223.89,224.09,11110.0,216.0496,216.2425,215.9724,216.1653,11110.0
2022-12-01 12:00:00,224.08,224.11,223.53,223.57,2064.0,216.1557,216.1846,215.6251,215.6637,2064.0
2022-12-01 12:05:00,223.56,223.56,223.4,223.41,9620.0,215.6541,215.6541,215.4997,215.5094,9620.0
2022-12-01 12:10:00,223.37,223.69,223.37,223.56,6563.0,215.4708,215.7795,215.4708,215.6541,6563.0
2022-12-01 12:15:00,223.53,223.69,223.53,223.57,9197.0,215.6251,215.7795,215.6251,215.6637,9197.0
2022-12-01 12:20:00,223.61,224.01,223.61,223.98,17493.0,215.7023,216.0881,215.7023,216.0592,17493.0
2022-12-01 12:25:00,224.05,224.19,224.02,224.18,12596.0,216.1267,216.2618,216.0978,216.2521,12596.0
2022-12-01 12:30:00,224.2,224.44,224.19,224.44,1915.0,216.2714,216.5029,216.2618,216.5029,1915.0
2022-12-01 12:35:00,224.27,224.29,224.17,224.29,2715.0,216.3389,216.3582,216.2425,216.3582,2715.0
2022-12-01 12:40:00,224.26,224.26,224.04,224.09,1224.0,216.3293,216.3293,216.1171,216.1653,1224.0
2022-12-01 12:45:00,224.16,224.16,224.04,224.12,500.0,216.2328,216.2328,216.1171,216.1942,500.0
2022-12-01 12:50:00,224.13,224.29,224.11,224.29,5774.0,216.2039,216.3582,216.1846,216.3582,5774.0
2022-12-01 12:55:00,224.27,224.3,224.07,224.3,3526.0,216.3389,216.3679,216.146,216.3679,3526.0
2022-12-01 13:00:00,224.32,224.4,224.24,224.32,1683.0,216.3872,216.4643,216.31,216.3872,1683.0
2022-12-01 13:05:00,224.4,224.63,224.38,224.59,6608.0,216.4643,216.6862,216.4451,216.6476,6608.0
2022-12-01 13:10:00,224.61,224.62,224.55,224.56,10388.0,216.6669,216.6766,216.609,216.6187,10388.0
2022-12-01 13:15:00,224.51,224.51,223.85,223.99,4281.0,216.5705,216.5705,215.9338,216.0688,4281.0
2022-12-01 13:20:00,223.94,224.05,223.94,224.04,500.0,216.0206,216.1267,216.0206,216.1171,500.0
2022-12-01 13:25:00,224.07,224.07,224.02,224.02,699.0,216.146,216.146,216.0978,216.0978,699.0
2022-12-01 13:30:00,224.02,224.11,224.0,224.04,970.0,216.0978,216.1846,216.0785,216.1171,970.0
2022-12-01 13:35:00,224.02,224.1,223.95,224.06,4314.0,216.0978,216.175,216.0303,216.1364,4314.0
2022-12-01 13:40:00,224.12,224.32,224.07,224.28,6661.0,216.1942,216.3872,216.146,216.3486,6661.0
2022-12-01 13:45:00,224.27,224.39,224.25,224.27,6805.0,216.3389,216.4547,216.3197,216.3389,6805.0
2022-12-01 13:50:00,224.28,224.28,224.09,224.19,3401.0,216.3486,216.3486,216.1653,216.2618,3401.0
2022-12-01 13:55:00,224.18,224.27,224.18,224.21,1437.0,216.2521,216.3389,216.2521,216.2811,1437.0
2022-12-01 14:00:00,224.27,224.27,223.94,223.94,2434.0,216.3389,216.3389,216.0206,216.0206,2434.0
2022-12-01 14:05:00,223.86,224.05,223.84,223.87,4147.0,215.9434,216.1267,215.9242,215.9531,4147.0
2022-12-01 14:10:00,223.96,224.18,223.94,224.18,3719.0,216.0399,216.2521,216.0206,216.2521,3719.0
2022-12-01 14:15:00,224.16,224.3,224.14,224.27,6717.0,216.2328,216.3679,216.2135,216.3389,6717.0
2022-12-01 14:20:00,224.24,224.31,224.17,224.22,991.0,216.31,216.3775,216.2425,216.2907,991.0
2022-12-01 14:25:00,224.31,224.45,224.25,224.35,10328.0,216.3775,216.5126,216.3197,216.4161,10328.0
2022-12-01 14:30:00,224.24,224.43,224.22,224.42,2256.0,216.31,216.4933,216.2907,216.4836,2256.0
2022-12-01 14:35:00,224.42,224.46,224.32,224.42,3331.0,216.4836,216.5222,216.3872,216.4836,3331.0
2022-12-01 14:40:00,224.4,224.53,224.31,224.31,1955.0,216.4643,216.5897,216.3775,216.3775,1955.0
2022-12-01 14:45:00,224.28,224.61,224.28,224.59,5409.0,216.3486,216.6669,216.3486,216.6476,5409.0
2022-12-01 14:50:00,224.57,224.79,224.57,224.63,7971.0,216.6283,216.8406,216.6283,216.6862,7971.0
2022-12-01 14:55:00,224.65,224.68,224.46,224.62,6646.0,216.7055,216.7344,216.5222,216.6766,6646.0
2022-12-01 15:00:00,224.65,224.69,224.58,224.67,24871.0,216.7055,216.7441,216.638,216.7248,24871.0
2022-12-01 15:05:00,224.65,224.85,224.63,224.78,3179.0,216.7055,216.8984,216.6862,216.8309,3179.0
2022-12-01 15:10:00,224.72,224.72,224.49,224.49,8159.0,216.773,216.773,216.5512,216.5512,8159.0
2022-12-01 15:15:00,224.48,224.56,224.25,224.41,15308.0,216.5415,216.6187,216.3197,216.474,15308.0
2022-12-01 15:20:00,224.42,224.42,224.21,224.34,21468.0,216.4836,216.4836,216.2811,216.4065,21468.0
2022-12-01 15:25:00,224.33,224.41,224.24,224.37,11236.0,216.3968,216.474,216.31,216.4354,11236.0
2022-12-01 15:30:00,224.35,224.58,224.35,224.56,19095.0,216.4161,216.638,216.4161,216.6187,19095.0
2022-12-01 15:35:00,224.54,224.73,224.54,224.73,9298.0,216.5994,216.7827,216.5994,216.7827,9298.0
2022-12-01 15:40:00,224.67,224.97,224.58,224.97,14612.0,216.7248,217.0142,216.638,217.0142,14612.0
2022-12-01 15:45:00,224.97,224.97,224.52,224.54,2555.0,217.0142,217.0142,216.5801,216.5994,2555.0
2022-12-01 15:50:00,224.71,224.8,224.59,224.59,14689.0,216.7634,216.8502,216.6476,216.6476,14689.0
2022-12-01 15:55:00,224.56,224.56,224.32,224.46,139894.0,216.6187,216.6187,216.3872,216.5222,139894.0
2022-12-02 09:30:00,221.34,222.34,221.34,222.25,7878.0,213.5126,214.4772,213.5126,214.3904,7878.0
2022-12-02 09:35:00,222.25,222.44,222.11,222.25,11251.0,214.3904,214.5737,214.2553,214.3904,11251.0
2022-12-02 09:40:00,222.09,222.27,221.77,221.91,19548.0,214.236,214.4097,213.9274,214.0624,19548.0
2022-12-02 09:45:00,221.78,221.95,221.68,221.68,4765.0,213.937,214.101,213.8405,213.8405,4765.0
2022-12-02 09:50:00,221.91,221.91,221.66,221.82,7522.0,214.0624,214.0624,213.8212,213.9756,7522.0
2022-12-02 09:55:00,221.87,222.2,221.87,222.04,14558.0,214.0238,214.3421,214.0238,214.1878,14558.0
2022-12-02 10:00:00,222.09,222.33,221.85,221.85,3248.0,214.236,214.4675,214.0045,214.0045,3248.0
2022-12-02 10:05:00,221.86,222.28,221.78,222.15,2034.0,214.0142,214.4193,213.937,214.2939,2034.0
2022-12-02 10:10:00,222.39,222.91,222.25,222.91,2117.0,214.5254,215.027,214.3904,215.027,2117.0
2022-12-02 10:15:00,222.85,222.92,222.47,222.55,8529.0,214.9692,215.0367,214.6026,214.6798,8529.0
2022-12-02 10:20:00,222.57,222.64,222.57,222.6,840.0,214.6991,214.7666,214.6991,214.728,840.0
2022-12-02 10:25:00,222.55,222.65,222.19,222.35,6213.0,214.6798,214.7762,214.3325,214.4868,6213.0
2022-12-02 10:30:00,222.15,222.85,222.14,222.85,6003.0,214.2939,214.9692,214.2843,214.9692,6003.0
2022-12-02 10:35:00,222.72,222.79,222.46,222.56,11010.0,214.8438,214.9113,214.593,214.6894,11010.0
2022-12-02 10:40:00,222.6,222.8,222.52,222.8,4550.0,214.728,214.9209,214.6508,214.9209,4550.0
2022-12-02 10:45:00,222.72,222.96,222.72,222.73,2901.0,214.8438,215.0753,214.8438,214.8534,2901.0
2022-12-02 10:50:00,222.87,223.15,222.87,222.98,2896.0,214.9885,215.2586,214.9885,215.0946,2896.0
2022-12-02 10:55:00,222.69,222.7,222.55,222.59,22648.0,214.8148,214.8245,214.6798,214.7184,22648.0
2022-12-02 11:00:00,222.57,222.62,222.39,222.46,6424.0,214.6991,214.7473,214.5254,214.593,6424.0
2022-12-02 11:05:00,222.49,222.54,222.42,222.45,1983.0,214.6219,214.6701,214.5544,214.5833,1983.0
2022-12-02 11:10:00,222.47,222.64,222.37,222.62,10496.0,214.6026,214.7666,214.5061,214.7473,10496.0
2022-12-02 11:15:00,222.51,222.57,222.4,222.49,4459.0,214.6412,214.6991,214.5351,214.6219,4459.0
2022-12-02 11:20:00,222.47,222.73,222.47,222.71,98299.0,214.6026,214.8534,214.6026,214.8341,98299.0
2022-12-02 11:25:00,222.7,222.97,222.7,222.96,7159.0,214.8245,215.0849,214.8245,215.0753,7159.0
2022-12-02 11:30:00,222.95,223.06,222.9,223.04,10439.0,215.0656,215.1717,215.0174,215.1524,10439.0
2022-12-02 11:35:00,223.08,223.33,222.98,223.15,6098.0,215.191,215.4322,215.0946,215.2586,6098.0
2022-12-02 11:40:00,223.27,223.59,223.23,223.51,3455.0,215.3743,215.683,215.3357,215.6058,3455.0
2022-12-02 11:45:00,223.51,223.71,223.46,223.46,18905.0,215.6058,215.7987,215.5576,215.5576,18905.0
2022-12-02 11:50:00,223.46,223.49,223.35,223.43,26898.0,215.5576,215.5865,215.4515,215.5286,26898.0
2022-12-02 11:55:00,223.45,223.58,223.33,223.33,7080.0,215.5479,215.6733,215.4322,215.4322,7080.0
2022-12-02 12:00:00,223.33,223.49,223.25,223.43,4655.0,215.4322,215.5865,215.355,215.5286,4655.0
2022-12-02 12:05:00,223.39,223.64,223.34,223.51,3367.0,215.4901,215.7312,215.4418,215.6058,3367.0
2022-12-02 12:10:00,223.5,223.81,223.49,223.78,4742.0,215.5962,215.8952,215.5865,215.8663,4742.0
2022-12-02 12:15:00,223.73,223.81,223.58,223.66,3299.0,215.818,215.8952,215.6733,215.7505,3299.0
2022-12-02 12:20:00,223.6,223.67,223.5,223.5,3542.0,215.6926,215.7602,215.5962,215.5962,3542.0
2022-12-02 12:25:00,223.55,223.56,223.39,223.4,5649.0,215.6444,215.6541,215.4901,215.4997,5649.0
2022-12-02 12:30:00,223.46,223.49,223.4,223.45,1425.0,215.5576,215.5865,215.4997,215.5479,1425.0
2022-12-02 12:35:00,223.43,223.43,223.07,223.08,3000.0,215.5286,215.5286,215.1814,215.191,3000.0
2022-12-02 12:40:00,223.09,223.3,223.07,223.21,17442.0,215.2007,215.4032,215.1814,215.3164,17442.0
2022-12-02 12:45:00,223.2,223.26,223.14,223.21,63352.0,215.3068,215.3647,215.2489,215.3164,63352.0
2022-12-02 12:50:00,223.17,223.23,223.12,223.14,30318.0,215.2778,215.3357,215.2296,215.2489,30318.0
2022-12-02 12:55:00,223.16,223.2,222.96,223.0,4826.0,215.2682,215.3068,215.0753,215.1139,4826.0
2022-12-02 13:00:00,222.96,223.15,222.95,222.99,3800.0,215.0753,215.2586,215.0656,215.1042,3800.0
2022-12-02 13:05:00,222.91,222.93,222.83,222.84,3813.0,215.027,215.0463,214.9499,214.9595,3813.0
2022-12-02 13:10:00,222.8,223.0,222.77,222.97,4578.0,214.9209,215.1139,214.892,215.0849,4578.0
2022-12-02 13:15:00,222.93,223.13,222.91,222.99,4623.0,215.0463,215.2393,215.027,215.1042,4623.0
2022-12-02 13:20:00,222.98,223.05,222.92,222.98,2171.0,215.0946,215.1621,215.0367,215.0946,2171.0
2022-12-02 13:25:00,222.97,223.12,222.86,223.12,3593.0,215.0849,215.2296,214.9788,215.2296,3593.0
2022-12-02 13:30:00,223.1,223.18,223.05,223.16,2272.0,215.2103,215.2875,215.1621,215.2682,2272.0
2022-12-02 13:35:00,223.14,223.14,223.0,223.1,1500.0,215.2489,215.2489,215.1139,215.2103,1500.0
2022-12-02 13:40:00,223.14,223.28,223.13,223.22,2427.0,215.2489,215.384,215.2393,215.3261,2427.0
2022-12-02 13:45:00,223.22,223.34,223.18,223.3,2146.0,215.3261,215.4418,215.2875,215.4032,2146.0
2022-12-02 13:50:00,223.32,223.34,223.23,223.26,4855.0,215.4225,215.4418,215.3357,215.3647,4855.0
2022-12-02 13:55:00,223.25,223.26,223.11,223.22,10614.0,215.355,215.3647,215.22,215.3261,10614.0
2022-12-02 14:00:00,223.2,223.31,223.18,223.27,5036.0,215.3068,215.4129,215.2875,215.3743,5036.0
2022-12-02 14:05:00,223.24,223.24,222.97,222.99,7955.0,215.3454,215.3454,215.0849,215.1042,7955.0
2022-12-02 14:10:00,222.94,223.08,222.85,223.05,5286.0,215.056,215.191,214.9692,215.1621,5286.0
2022-12-02 14:15:00,223.06,223.29,223.06,223.29,1884.0,215.1717,215.3936,215.1717,215.3936,1884.0
2022-12-02 14:20:00,223.3,223.32,223.09,223.2,3369.0,215.4032,215.4225,215.2007,215.3068,3369.0
2022-12-02 14:25:00,223.25,223.3,223.17,223.22,6767.0,215.355,215.4032,215.2778,215.3261,6767.0
2022-12-02 14:30:00,223.24,223.32,223.1,223.32,13213.0,215.3454,215.4225,215.2103,215.4225,13213.0
2022-12-02 14:35:00,223.33,223.36,223.19,223.21,6066.0,215.4322,215.4611,215.2971,215.3164,6066.0
2022-12-02 14:40:00,223.21,223.3,223.17,223.28,8679.0,215.3164,215.4032,215.2778,215.384,8679.0
2022-12-02 14:45:00,223.23,223.49,223.22,223.47,5426.0,215.3357,215.5865,215.3261,215.5672,5426.0
2022-12-02 14:50:00,223.5,223.7,223.48,223.66,4404.0,215.5962,215.7891,215.5769,215.7505,4404.0
2022-12-02 14:55:00,223.73,224.03,223.69,223.99,11662.0,215.818,216.1074,215.7795,216.0688,11662.0
2022-12-02 15:00:00,224.01,224.33,223.95,224.29,4754.0,216.0881,216.3968,216.0303,216.3582,4754.0
2022-12-02 15:05:00,224.24,224.43,224.12,224.43,10899.0,216.31,216.4933,216.1942,216.4933,10899.0
2022-12-02 15:10:00,224.39,224.49,224.29,224.49,11262.0,216.4547,216.5512,216.3582,216.5512,11262.0
2022-12-02 15:15:00,224.48,224.66,224.39,224.55,15540.0,216.5415,216.7152,216.4547,216.609,15540.0
2022-12-02 15:20:00,224.55,224.57,224.22,224.22,11034.0,216.609,216.6283,216.2907,216.2907,11034.0
2022-12-02 15:25:00,224.33,224.33,224.02,224.11,5428.0,216.3968,216.3968,216.0978,216.1846,5428.0
2022-12-02 15:30:00,224.11,224.19,223.87,223.91,9531.0,216.1846,216.2618,215.9531,215.9917,9531.0
2022-12-02 15:35:00,223.89,223.94,223.67,223.82,8120.0,215.9724,216.0206,215.7602,215.9049,8120.0
2022-12-02 15:40:00,223.89,223.91,223.75,223.84,20804.0,215.9724,215.9917,215.8373,215.9242,20804.0
2022-12-02 15:45:00,223.84,223.84,223.6,223.63,43159.0,215.9242,215.9242,215.6926,215.7216,43159.0
2022-12-02 15:50:00,223.67,223.93,223.55,223.83,37582.0,215.7602,216.011,215.6444,215.9145,37582.0
2022-12-02 15:55:00,223.84,224.21,223.83,224.07,39859.0,215.9242,216.2811,215.9145,216.146,39859.0
2022-12-05 09:30:00,222.45,222.63,222.22,222.63,35673.0,214.5833,214.7569,214.3614,214.7569,35673.0
2022-12-05 09:35:00,222.74,222.94,222.74,222.82,3855.0,214.8631,215.056,214.8631,214.9402,3855.0
2022-12-05 09:40:00,222.67,222.72,222.66,222.69,4903.0,214.7955,214.8438,214.7859,214.8148,4903.0
2022-12-05 09:45:00,222.47,222.63,222.29,222.41,1347.0,214.6026,214.7569,214.429,214.5447,1347.0
2022-12-05 09:50:00,222.43,222.47,222.25,222.29,2100.0,214.564,214.6026,214.3904,214.429,2100.0
2022-12-05 09:55:00,222.26,222.26,221.94,221.94,4544.0,214.4,214.4,214.0913,214.0913,4544.0
2022-12-05 10:00:00,221.88,221.88,221.04,221.72,21958.0,214.0335,214.0335,213.2232,213.8791,21958.0
2022-12-05 10:05:00,221.72,221.92,221.5,221.5,9672.0,213.8791,214.072,213.6669,213.6669,9672.0
2022-12-05 10:10:00,221.48,221.86,221.48,221.82,3191.0,213.6476,214.0142,213.6476,213.9756,3191.0
2022-12-05 10:15:00,221.71,221.76,221.59,221.63,9707.0,213.8695,213.9177,213.7537,213.7923,9707.0
2022-12-05 10:20:00,221.61,221.65,221.44,221.64,6793.0,213.773,213.8116,213.609,213.802,6793.0
2022-12-05 10:25:00,221.65,222.0,221.62,221.7,4976.0,213.8116,214.1492,213.7827,213.8598,4976.0
2022-12-05 10:30:00,221.68,221.79,221.41,221.78,15095.0,213.8405,213.9466,213.5801,213.937,15095.0
2022-12-05 10:35:00,221.79,221.93,221.75,221.9,11089.0,213.9466,214.0817,213.9081,214.0528,11089.0
2022-12-05 10:40:00,221.92,222.14,221.91,222.06,4700.0,214.072,214.2843,214.0624,214.2071,4700.0
2022-12-05 10:45:00,222.07,222.16,221.98,222.09,8933.0,214.2167,214.3036,214.1299,214.236,8933.0
2022-12-05 10:50:00,222.12,222.13,221.79,221.82,14170.0,214.265,214.2746,213.9466,213.9756,14170.0
2022-12-05 10:55:00,221.85,222.01,221.83,221.96,12835.0,214.0045,214.1589,213.9852,214.1106,12835.0
2022-12-05 11:00:00,222.03,222.14,221.79,222.06,145065.0,214.1782,214.2843,213.9466,214.2071,145065.0
2022-12-05 11:05:00,222.0,222.07,221.97,222.05,76315.0,214.1492,214.2167,214.1203,214.1975,76315.0
2022-12-05 11:10:00,222.07,222.33,222.07,222.07,10199.0,214.2167,214.4675,214.2167,214.2167,10199.0
2022-12-05 11:15:00,222.06,222.07,221.72,221.72,2341.0,214.2071,214.2167,213.8791,213.8791,2341.0
2022-12-05 11:20:00,221.7,221.71,221.47,221.5,4028.0,213.8598,213.8695,213.638,213.6669,4028.0
2022-12-05 11:25:00,221.42,221.5,221.37,221.5,1334.0,213.5897,213.6669,213.5415,213.6669,1334.0
2022-12-05 11:30:00,221.5,221.54,221.25,221.25,10845.0,213.6669,213.7055,213.4257,213.4257,10845.0
2022-12-05 11:35:00,221.11,221.11,221.0,221.11,28175.0,213.2907,213.2907,213.1846,213.2907,28175.0
2022-12-05 11:40:00,221.21,221.27,221.2,221.22,23235.0,213.3872,213.445,213.3775,213.3968,23235.0
2022-12-05 11:45:00,221.22,221.26,221.13,221.18,5850.0,213.3968,213.4354,213.31,213.3582,5850.0
2022-12-05 11:50:00,221.13,221.24,221.02,221.02,13018.0,213.31,213.4161,213.2039,213.2039,13018.0
2022-12-05 11:55:00,220.94,220.94,220.63,220.64,5708.0,213.1267,213.1267,212.8277,212.8373,5708.0
2022-12-05 12:00:00,220.61,220.67,220.52,220.55,6125.0,212.8084,212.8663,212.7216,212.7505,6125.0
2022-12-05 12:05:00,220.59,220.77,220.55,220.74,4030.0,212.7891,212.9627,212.7505,212.9338,4030.0
2022-12-05 12:10:00,220.66,220.7,220.64,220.69,4792.0,212.8566,212.8952,212.8373,212.8855,4792.0
2022-12-05 12:15:00,220.76,220.95,220.75,220.95,7585.0,212.9531,213.1364,212.9434,213.1364,7585.0
2022-12-05 12:20:00,220.95,221.06,220.92,221.06,2926.0,213.1364,213.2425,213.1074,213.2425,2926.0
2022-12-05 12:25:00,221.07,221.1,220.87,220.9,6197.0,213.2521,213.281,213.0592,213.0881,6197.0
2022-12-05 12:30:00,220.85,220.9,220.49,220.51,13838.0,213.0399,213.0881,212.6926,212.7119,13838.0
2022-12-05 12:35:00,220.49,220.73,220.49,220.52,1711.0,212.6926,212.9241,212.6926,212.7216,1711.0
2022-12-05 12:40:00,220.56,220.56,220.38,220.42,43250.0,212.7601,212.7601,212.5865,212.6251,43250.0
2022-12-05 12:45:00,220.46,220.6,220.46,220.53,6407.0,212.6637,212.7987,212.6637,212.7312,6407.0
2022-12-05 12:50:00,220.53,220.53,220.28,220.31,16771.0,212.7312,212.7312,212.49,212.519,16771.0
2022-12-05 12:55:00,220.3,220.43,220.25,220.43,2223.0,212.5093,212.6347,212.4611,212.6347,2223.0
2022-12-05 13:00:00,220.21,220.35,220.21,220.32,886.0,212.4225,212.5576,212.4225,212.5286,886.0
2022-12-05 13:05:00,220.34,220.41,220.3,220.38,2792.0,212.5479,212.6154,212.5093,212.5865,2792.0
2022-12-05 13:10:00,220.4,220.52,220.4,220.52,1000.0,212.6058,212.7216,212.6058,212.7216,1000.0
2022-12-05 13:15:00,220.51,220.55,220.51,220.53,2202.0,212.7119,212.7505,212.7119,212.7312,2202.0
2022-12-05 13:20:00,220.51,220.51,220.22,220.23,5529.0,212.7119,212.7119,212.4322,212.4418,5529.0
2022-12-05 13:25:00,220.25,220.25,220.1,220.12,42300.0,212.4611,212.4611,212.3164,212.3357,42300.0
2022-12-05 13:30:00,220.23,220.4,220.23,220.37,2566.0,212.4418,212.6058,212.4418,212.5769,2566.0
2022-12-05 13:35:00,220.38,220.5,220.32,220.49,1841.0,212.5865,212.7023,212.5286,212.6926,1841.0
2022-12-05 13:40:00,220.51,220.51,220.19,220.26,5618.0,212.7119,212.7119,212.4032,212.4708,5618.0
2022-12-05 13:45:00,220.25,220.25,220.2,220.2,660.0,212.4611,212.4611,212.4129,212.4129,660.0
2022-12-05 13:50:00,220.18,220.18,219.93,220.02,11596.0,212.3936,212.3936,212.1524,212.2392,11596.0
2022-12-05 13:55:00,220.03,220.03,219.57,219.57,10620.0,212.2489,212.2489,211.8052,211.8052,10620.0
2022-12-05 14:00:00,219.59,219.6,219.45,219.53,16006.0,211.8244,211.8341,211.6894,211.7666,16006.0
2022-12-05 14:05:00,219.54,219.62,219.5,219.58,22757.0,211.7762,211.8534,211.7376,211.8148,22757.0
2022-12-05 14:10:00,219.68,219.88,219.66,219.86,8108.0,211.9113,212.1042,211.892,212.0849,8108.0
2022-12-05 14:15:00,219.88,219.88,219.67,219.67,11692.0,212.1042,212.1042,211.9016,211.9016,11692.0
2022-12-05 14:20:00,219.67,219.67,219.43,219.45,5701.0,211.9016,211.9016,211.6701,211.6894,5701.0
2022-12-05 14:25:00,219.42,219.56,219.32,219.38,101690.0,211.6605,211.7955,211.564,211.6219,101690.0
2022-12-05 14:30:00,219.34,219.34,219.2,219.2,11072.0,211.5833,211.5833,211.4482,211.4482,11072.0
2022-12-05 14:35:00,219.25,219.4,219.23,219.29,6277.0,211.4965,211.6412,211.4772,211.5351,6277.0
2022-12-05 14:40:00,219.28,219.28,219.09,219.25,22680.0,211.5254,211.5254,211.3421,211.4965,22680.0
2022-12-05 14:45:00,219.27,219.27,219.06,219.21,15917.0,211.5158,211.5158,211.3132,211.4579,15917.0
2022-12-05 14:50:00,219.34,219.42,219.28,219.38,11841.0,211.5833,211.6605,211.5254,211.6219,11841.0
2022-12-05 14:55:00,219.38,219.49,219.23,219.44,10287.0,211.6219,211.728,211.4772,211.6798,10287.0
2022-12-05 15:00:00,219.45,219.55,219.37,219.54,7685.0,211.6894,211.7859,211.6122,211.7762,7685.0
2022-12-05 15:05:00,219.54,219.65,219.35,219.58,6898.0,211.7762,211.8823,211.5929,211.8148,6898.0
2022-12-05 15:10:00,219.52,219.76,219.41,219.71,17318.0,211.7569,211.9884,211.6508,211.9402,17318.0
2022-12-05 15:15:00,219.7,219.72,219.46,219.46,10852.0,211.9306,211.9498,211.699,211.699,10852.0
2022-12-05 15:20:00,219.5,219.59,219.46,219.54,9380.0,211.7376,211.8244,211.699,211.7762,9380.0
2022-12-05 15:25:00,219.54,219.54,219.29,219.33,6860.0,211.7762,211.7762,211.5351,211.5736,6860.0
2022-12-05 15:30:00,219.31,219.67,219.31,219.6,12243.0,211.5543,211.9016,211.5543,211.8341,12243.0
2022-12-05 15:35:00,219.62,219.85,219.51,219.53,14934.0,211.8534,212.0753,211.7473,211.7666,14934.0
2022-12-05 15:40:00,219.53,219.58,219.36,219.55,17463.0,211.7666,211.8148,211.6026,211.7859,17463.0
2022-12-05 15:45:00,219.55,219.67,219.38,219.56,29701.0,211.7859,211.9016,211.6219,211.7955,29701.0
2022-12-05 15:50:00,219.54,219.77,219.41,219.77,17429.0,211.7762,211.9981,211.6508,211.9981,17429.0
2022-12-05 15:55:00,219.8,219.99,219.74,219.83,38583.0,212.027,212.2103,211.9691,212.056,38583.0
2022-12-06 09:30:00,219.62,219.98,219.54,219.8,60269.0,211.8534,212.2007,211.7762,212.027,60269.0
2022-12-06 09:35:00,219.79,219.87,219.72,219.85,3361.0,212.0174,212.0945,211.9498,212.0753,3361.0
2022-12-06 09:40:00,219.62,219.64,219.03,219.08,12905.0,211.8534,211.8727,211.2843,211.3325,12905.0
2022-12-06 09:45:00,218.79,219.26,218.62,219.23,7925.0,211.0527,211.5061,210.8887,211.4772,7925.0
2022-12-06 09:50:00,219.21,219.21,218.9,218.9,11483.0,211.4579,211.4579,211.1588,211.1588,11483.0
2022-12-06 09:55:00,218.79,218.83,218.42,218.42,3180.0,211.0527,211.0913,210.6958,210.6958,3180.0
2022-12-06 10:00:00,218.38,218.55,218.11,218.12,4698.0,210.6572,210.8212,210.3968,210.4064,4698.0
2022-12-06 10:05:00,217.99,218.01,217.73,217.87,7961.0,210.281,210.3003,210.0302,210.1653,7961.0
2022-12-06 10:10:00,217.97,217.98,217.84,217.92,3007.0,210.2617,210.2714,210.1363,210.2135,3007.0
2022-12-06 10:15:00,217.92,217.94,217.79,217.84,4312.0,210.2135,210.2328,210.0881,210.1363,4312.0
2022-12-06 10:20:00,218.08,218.08,217.84,218.06,1600.0,210.3678,210.3678,210.1363,210.3486,1600.0
2022-12-06 10:25:00,218.11,218.16,217.66,217.66,4153.0,210.3968,210.445,209.9627,209.9627,4153.0
2022-12-06 10:30:00,217.71,217.84,217.61,217.67,12666.0,210.0109,210.1363,209.9145,209.9723,12666.0
2022-12-06 10:35:00,217.6,217.77,217.33,217.43,8593.0,209.9048,210.0688,209.6444,209.7408,8593.0
2022-12-06 10:40:00,217.38,217.68,217.12,217.68,16521.0,209.6926,209.982,209.4418,209.982,16521.0
2022-12-06 10:45:00,217.77,217.77,217.65,217.76,1308.0,210.0688,210.0688,209.9531,210.0592,1308.0
2022-12-06 10:50:00,217.64,217.8,217.58,217.58,4770.0,209.9434,210.0977,209.8855,209.8855,4770.0
2022-12-06 10:55:00,217.55,217.63,217.39,217.39,2025.0,209.8566,209.9338,209.7022,209.7022,2025.0
2022-12-06 11:00:00,217.47,217.54,217.3,217.3,2902.0,209.7794,209.8469,209.6154,209.6154,2902.0
2022-12-06 11:05:00,217.34,217.5,217.26,217.32,3207.0,209.654,209.8084,209.5768,209.6347,3207.0
2022-12-06 11:10:00,217.34,217.64,217.33,217.38,2907.0,209.654,209.9434,209.6444,209.6926,2907.0
2022-12-06 11:15:00,217.15,217.22,217.03,217.2,7370.0,209.4707,209.5383,209.355,209.519,7370.0
2022-12-06 11:20:00,217.24,217.47,217.24,217.42,3381.0,209.5576,209.7794,209.5576,209.7312,3381.0
2022-12-06 11:25:00,217.5,217.51,217.36,217.45,4256.0,209.8084,209.818,209.6733,209.7601,4256.0
2022-12-06 11:30:00,217.46,217.66,217.36,217.58,3788.0,209.7698,209.9627,209.6733,209.8855,3788.0
2022-12-06 11:35:00,217.58,217.64,217.32,217.32,2413.0,209.8855,209.9434,209.6347,209.6347,2413.0
2022-12-06 11:40:00,217.37,217.49,217.27,217.49,3846.0,209.683,209.7987,209.5865,209.7987,3846.0
2022-12-06 11:45:00,217.5,217.52,217.46,217.49,1821.0,209.8084,209.8277,209.7698,209.7987,1821.0
2022-12-06 11:50:00,217.49,217.59,217.23,217.27,4099.0,209.7987,209.8952,209.5479,209.5865,4099.0
2022-12-06 11:55:00,217.28,217.48,217.11,217.25,5963.0,209.5961,209.7891,209.4321,209.5672,5963.0
2022-12-06 12:00:00,217.26,217.41,217.26,217.39,3114.0,209.5768,209.7215,209.5768,209.7022,3114.0
2022-12-06 12:05:00,217.31,217.52,217.3,217.34,4334.0,209.6251,209.8277,209.6154,209.654,4334.0
2022-12-06 12:10:00,217.38,217.38,217.22,217.24,616.0,209.6926,209.6926,209.5383,209.5576,616.0
2022-12-06 12:15:00,217.18,217.25,216.7,216.72,17582.0,209.4997,209.5672,209.0366,209.0559,17582.0
2022-12-06 12:20:00,216.65,216.99,216.64,216.95,7940.0,208.9884,209.3164,208.9788,209.2778,7940.0
2022-12-06 12:25:00,217.02,217.02,216.97,216.98,7189.0,209.3453,209.3453,209.2971,209.3067,7189.0
2022-12-06 12:30:00,216.95,217.05,216.84,217.05,890.0,209.2778,209.3743,209.1717,209.3743,890.0
2022-12-06 12:35:00,217.03,217.03,216.85,216.89,6285.0,209.355,209.355,209.1813,209.2199,6285.0
2022-12-06 12:40:00,216.91,216.92,216.76,216.86,860.0,209.2392,209.2489,209.0945,209.191,860.0
2022-12-06 12:45:00,216.9,216.94,216.8,216.9,15699.0,209.2296,209.2682,209.1331,209.2296,15699.0
2022-12-06 12:50:00,216.87,216.92,216.76,216.87,1200.0,209.2006,209.2489,209.0945,209.2006,1200.0
2022-12-06 12:55:00,216.74,216.74,216.58,216.71,1955.0,209.0752,209.0752,208.9209,209.0463,1955.0
2022-12-06 13:00:00,216.6,216.78,216.56,216.59,3838.0,208.9402,209.1138,208.9016,208.9305,3838.0
2022-12-06 13:05:00,216.62,216.63,216.36,216.36,2910.0,208.9595,208.9691,208.7087,208.7087,2910.0
2022-12-06 13:10:00,216.23,216.35,216.16,216.35,4047.0,208.5833,208.699,208.5157,208.699,4047.0
2022-12-06 13:15:00,216.35,216.45,216.3,216.31,3892.0,208.699,208.7955,208.6508,208.6604,3892.0
2022-12-06 13:20:00,216.31,216.35,216.13,216.13,2501.0,208.6604,208.699,208.4868,208.4868,2501.0
2022-12-06 13:25:00,216.15,216.15,216.0,216.04,1700.0,208.5061,208.5061,208.3614,208.4,1700.0
2022-12-06 13:30:00,216.01,216.05,215.86,216.05,2701.0,208.371,208.4096,208.2264,208.4096,2701.0
2022-12-06 13:35:00,216.04,216.16,216.04,216.15,1299.0,208.4,208.5157,208.4,208.5061,1299.0
2022-12-06 13:40:00,216.17,216.38,216.17,216.3,4090.0,208.5254,208.728,208.5254,208.6508,4090.0
2022-12-06 13:45:00,216.4,216.49,216.39,216.49,5128.0,208.7473,208.8341,208.7376,208.8341,5128.0
2022-12-06 13:50:00,216.42,216.42,216.18,216.19,6392.0,208.7666,208.7666,208.535,208.5447,6392.0
2022-12-06 13:55:00,216.18,216.26,216.1,216.26,5193.0,208.535,208.6122,208.4579,208.6122,5193.0
2022-12-06 14:00:00,216.25,216.25,216.0,216.01,3249.0,208.6026,208.6026,208.3614,208.371,3249.0
2022-12-06 14:05:00,215.97,215.98,215.82,215.94,1576.0,208.3325,208.3421,208.1878,208.3035,1576.0
2022-12-06 14:10:00,215.85,215.87,215.74,215.85,7472.0,208.2167,208.236,208.1106,208.2167,7472.0
2022-12-06 14:15:00,215.82,215.86,215.72,215.86,926.0,208.1878,208.2264,208.0913,208.2264,926.0
2022-12-06 14:20:00,215.9,215.91,215.73,215.79,1733.0,208.2649,208.2746,208.101,208.1588,1733.0
2022-12-06 14:25:00,215.86,215.88,215.6,215.6,3943.0,208.2264,208.2456,207.9755,207.9755,3943.0
2022-12-06 14:30:00,215.59,215.66,215.4,215.44,10253.0,207.9659,208.0334,207.7826,207.8212,10253.0
2022-12-06 14:35:00,215.41,215.45,215.34,215.45,2914.0,207.7923,207.8309,207.7247,207.8309,2914.0
2022-12-06 14:40:00,215.51,215.81,215.51,215.81,12278.0,207.8887,208.1781,207.8887,208.1781,12278.0
2022-12-06 14:45:00,215.77,215.79,215.66,215.73,17271.0,208.1395,208.1588,208.0334,208.101,17271.0
2022-12-06 14:50:00,215.69,216.0,215.67,215.97,15017.0,208.0624,208.3614,208.0431,208.3325,15017.0
2022-12-06 14:55:00,215.9,215.98,215.83,215.83,7379.0,208.2649,208.3421,208.1974,208.1974,7379.0
2022-12-06 15:00:00,215.85,216.26,215.85,216.11,4100.0,208.2167,208.6122,208.2167,208.4675,4100.0
2022-12-06 15:05:00,216.14,216.22,216.03,216.04,11528.0,208.4965,208.5736,208.3903,208.4,11528.0
2022-12-06 15:10:00,216.02,216.03,215.82,215.89,2409.0,208.3807,208.3903,208.1878,208.2553,2409.0
2022-12-06 15:15:00,215.91,215.93,215.64,215.64,28912.0,208.2746,208.2939,208.0141,208.0141,28912.0
2022-12-06 15:20:00,215.64,215.87,215.59,215.8,5372.0,208.0141,208.236,207.9659,208.1685,5372.0
2022-12-06 15:25:00,215.78,215.85,215.56,215.58,8284.0,208.1492,208.2167,207.937,207.9563,8284.0
2022-12-06 15:30:00,215.63,216.04,215.63,215.92,11260.0,208.0045,208.4,208.0045,208.2842,11260.0
2022-12-06 15:35:00,215.97,216.2,215.93,216.2,2659.0,208.3325,208.5543,208.2939,208.5543,2659.0
2022-12-06 15:40:00,216.21,216.54,216.06,216.43,9519.0,208.564,208.8823,208.4193,208.7762,9519.0
2022-12-06 15:45:00,216.41,216.67,216.41,216.64,18968.0,208.7569,209.0077,208.7569,208.9788,18968.0
2022-12-06 15:50:00,216.66,216.77,216.43,216.73,9617.0,208.9981,209.1042,208.7762,209.0656,9617.0
2022-12-06 15:55:00,216.63,216.71,216.44,216.62,17345.0,208.9691,209.0463,208.7858,208.9595,17345.0
2022-12-07 09:30:00,216.13,216.73,216.0,216.65,20319.0,208.4868,209.0656,208.3614,208.9884,20319.0
2022-12-07 09:35:00,216.81,217.38,216.81,217.33,45615.0,209.1428,209.6926,209.1428,209.6444,45615.0
2022-12-07 09:40:00,217.08,217.1,217.0,217.0,8174.0,209.4032,209.4225,209.326,209.326,8174.0
2022-12-07 09:45:00,216.78,216.91,216.06,216.07,5863.0,209.1138,209.2392,208.4193,208.4289,5863.0
2022-12-07 09:50:00,216.0,216.17,215.81,215.81,4170.0,208.3614,208.5254,208.1781,208.1781,4170.0
2022-12-07 09:55:00,216.08,216.15,215.95,215.98,6282.0,208.4386,208.5061,208.3132,208.3421,6282.0
2022-12-07 10:00:00,215.9,216.62,215.56,216.62,11586.0,208.2649,208.9595,207.937,208.9595,11586.0
2022-12-07 10:05:00,216.56,216.78,216.51,216.51,4600.0,208.9016,209.1138,208.8534,208.8534,4600.0
2022-12-07 10:10:00,216.58,216.72,215.74,216.53,45229.0,208.9209,209.0559,208.1106,208.8727,45229.0
2022-12-07 10:15:00,216.59,216.94,216.39,216.53,23096.0,208.9305,209.2682,208.7376,208.8727,23096.0
2022-12-07 10:20:00,216.53,216.62,216.33,216.55,17406.0,208.8727,208.9595,208.6797,208.892,17406.0
2022-12-07 10:25:00,216.53,217.04,216.17,217.0,9700.0,208.8727,209.3646,208.5254,209.326,9700.0
2022-12-07 10:30:00,217.03,217.23,216.6,216.6,9382.0,209.355,209.5479,208.9402,208.9402,9382.0
2022-12-07 10:35:00,216.69,216.72,216.32,216.32,8814.0,209.027,209.0559,208.6701,208.6701,8814.0
2022-12-07 10:40:00,216.25,216.62,216.25,216.61,4563.0,208.6026,208.9595,208.6026,208.9498,4563.0
2022-12-07 10:45:00,216.7,217.06,216.68,217.06,4147.0,209.0366,209.3839,209.0174,209.3839,4147.0
2022-12-07 10:50:00,217.07,217.45,217.01,217.28,3551.0,209.3936,209.7601,209.3357,209.5961,3551.0
2022-12-07 10:55:00,217.29,217.39,217.23,217.3,3771.0,209.6058,209.7022,209.5479,209.6154,3771.0
2022-12-07 11:00:00,217.31,217.49,217.27,217.39,2683.0,209.6251,209.7987,209.5865,209.7022,2683.0
2022-12-07 11:05:00,217.49,217.59,217.05,217.05,9096.0,209.7987,209.8952,209.3743,209.3743,9096.0
2022-12-07 11:10:00,217.1,217.12,216.74,216.83,7212.0,209.4225,209.4418,209.0752,209.1621,7212.0
2022-12-07 11:15:00,216.85,216.93,216.74,216.79,3077.0,209.1813,209.2585,209.0752,209.1235,3077.0
2022-12-07 11:20:00,216.67,216.67,215.95,215.95,4531.0,209.0077,209.0077,208.3132,208.3132,4531.0
2022-12-07 11:25:00,215.96,216.12,215.91,215.91,3475.0,208.3228,208.4772,208.2746,208.2746,3475.0
2022-12-07 11:30:00,215.88,216.01,215.8,215.82,3531.0,208.2456,208.371,208.1685,208.1878,3531.0
2022-12-07 11:35:00,215.87,216.21,215.87,216.18,2711.0,208.236,208.564,208.236,208.535,2711.0
2022-12-07 11:40:00,216.21,216.27,216.16,216.24,4683.0,208.564,208.6219,208.5157,208.5929,4683.0
2022-12-07 11:45:00,216.19,216.31,216.19,216.31,1341.0,208.5447,208.6604,208.5447,208.6604,1341.0
2022-12-07 11:50:00,216.24,216.31,216.02,216.06,1611.0,208.5929,208.6604,208.3807,208.4193,1611.0
2022-12-07 11:55:00,216.11,216.37,216.03,216.36,4571.0,208.4675,208.7183,208.3903,208.7087,4571.0
2022-12-07 12:00:00,216.4,216.44,216.15,216.18,5034.0,208.7473,208.7858,208.5061,208.535,5034.0
2022-12-07 12:05:00,216.12,216.22,216.06,216.21,3122.0,208.4772,208.5736,208.4193,208.564,3122.0
2022-12-07 12:10:00,216.19,216.42,216.01,216.14,8454.0,208.5447,208.7666,208.371,208.4965,8454.0
2022-12-07 12:15:00,216.37,216.52,216.29,216.29,1337.0,208.7183,208.863,208.6411,208.6411,1337.0
2022-12-07 12:20:00,216.28,216.38,216.15,216.18,44613.0,208.6315,208.728,208.5061,208.535,44613.0
2022-12-07 12:25:00,216.17,216.3,216.04,216.08,22038.0,208.5254,208.6508,208.4,208.4386,22038.0
2022-12-07 12:30:00,216.12,216.15,215.99,216.05,2105.0,208.4772,208.5061,208.3518,208.4096,2105.0
2022-12-07 12:35:00,216.03,216.26,216.01,216.09,6880.0,208.3903,208.6122,208.371,208.4482,6880.0
2022-12-07 12:40:00,216.17,216.6,216.16,216.5,8699.0,208.5254,208.9402,208.5157,208.8437,8699.0
2022-12-07 12:45:00,216.43,216.67,216.43,216.63,6231.0,208.7762,209.0077,208.7762,208.9691,6231.0
2022-12-07 12:50:00,216.58,216.62,216.52,216.62,604.0,208.9209,208.9595,208.863,208.9595,604.0
2022-12-07 12:55:00,216.63,216.63,216.49,216.53,4894.0,208.9691,208.9691,208.8341,208.8727,4894.0
2022-12-07 13:00:00,216.54,216.62,216.4,216.4,1751.0,208.8823,208.9595,208.7473,208.7473,1751.0
2022-12-07 13:05:00,216.37,216.67,216.32,216.67,800.0,208.7183,209.0077,208.6701,209.0077,800.0
2022-12-07 13:10:00,216.6,216.85,216.49,216.85,1102.0,208.9402,209.1813,208.8341,209.1813,1102.0
2022-12-07 13:15:00,216.75,216.96,216.75,216.95,2923.0,209.0849,209.2875,209.0849,209.2778,2923.0
2022-12-07 13:20:00,216.91,216.91,216.76,216.8,6441.0,209.2392,209.2392,209.0945,209.1331,6441.0
2022-12-07 13:25:00,216.66,216.82,216.66,216.81,3000.0,208.9981,209.1524,208.9981,209.1428,3000.0
2022-12-07 13:30:00,216.69,216.72,216.6,216.66,5179.0,209.027,209.0559,208.9402,208.9981,5179.0
2022-12-07 13:35:00,216.66,216.74,216.45,216.57,3654.0,208.9981,209.0752,208.7955,208.9112,3654.0
2022-12-07 13:40:00,216.51,216.64,216.51,216.57,12818.0,208.8534,208.9788,208.8534,208.9112,12818.0
2022-12-07 13:45:00,216.59,216.61,216.55,216.61,2340.0,208.9305,208.9498,208.892,208.9498,2340.0
2022-12-07 13:50:00,216.4,216.43,216.27,216.35,4283.0,208.7473,208.7762,208.6219,208.699,4283.0
2022-12-07 13:55:00,216.3,216.35,216.1,216.21,5053.0,208.6508,208.699,208.4579,208.564,5053.0
2022-12-07 14:00:00,216.15,216.2,215.77,215.93,3153.0,208.5061,208.5543,208.1395,208.2939,3153.0
2022-12-07 14:05:00,215.86,216.03,215.86,215.98,6044.0,208.2264,208.3903,208.2264,208.3421,6044.0
2022-12-07 14:10:00,215.92,216.28,215.91,216.28,56249.0,208.2842,208.6315,208.2746,208.6315,56249.0
2022-12-07 14:15:00,216.22,216.3,216.08,216.1,3755.0,208.5736,208.6508,208.4386,208.4579,3755.0
2022-12-07 14:20:00,216.12,216.14,215.86,215.98,8213.0,208.4772,208.4965,208.2264,208.3421,8213.0
2022-12-07 14:25:00,216.01,216.25,216.01,216.18,23498.0,208.371,208.6026,208.371,208.535,23498.0
2022-12-07 14:30:00,216.17,216.43,216.07,216.43,25276.0,208.5254,208.7762,208.4289,208.7762,25276.0
2022-12-07 14:35:00,216.34,216.48,216.34,216.48,14408.0,208.6894,208.8244,208.6894,208.8244,14408.0
2022-12-07 14:40:00,216.49,216.49,216.2,216.38,15465.0,208.8341,208.8341,208.5543,208.728,15465.0
2022-12-07 14:45:00,216.38,216.39,216.26,216.28,2719.0,208.728,208.7376,208.6122,208.6315,2719.0
2022-12-07 14:50:00,216.22,216.27,216.11,216.11,22451.0,208.5736,208.6219,208.4675,208.4675,22451.0
2022-12-07 14:55:00,216.12,216.12,215.94,216.07,11308.0,208.4772,208.4772,208.3035,208.4289,11308.0
2022-12-07 15:00:00,216.06,216.33,216.04,216.28,16906.0,208.4193,208.6797,208.4,208.6315,16906.0
2022-12-07 15:05:00,216.24,216.24,215.84,215.85,4893.0,208.5929,208.5929,208.2071,208.2167,4893.0
2022-12-07 15:10:00,215.81,215.97,215.81,215.97,3245.0,208.1781,208.3325,208.1781,208.3325,3245.0
2022-12-07 15:15:00,215.9,216.03,215.78,215.8,9185.0,208.2649,208.3903,208.1492,208.1685,9185.0
2022-12-07 15:20:00,215.81,215.86,215.64,215.83,6212.0,208.1781,208.2264,208.0141,208.1974,6212.0
2022-12-07 15:25:00,215.85,216.03,215.84,216.03,3284.0,208.2167,208.3903,208.2071,208.3903,3284.0
2022-12-07 15:30:00,216.01,216.19,216.01,216.12,37838.0,208.371,208.5447,208.371,208.4772,37838.0
2022-12-07 15:35:00,216.1,216.15,216.01,216.12,9162.0,208.4579,208.5061,208.371,208.4772,9162.0
2022-12-07 15:40:00,216.16,216.2,215.96,216.01,23299.0,208.5157,208.5543,208.3228,208.371,23299.0
2022-12-07 15:45:00,215.97,216.13,215.95,216.05,8940.0,208.3325,208.4868,208.3132,208.4096,8940.0
2022-12-07 15:50:00,216.0,216.21,216.0,216.2,28056.0,208.3614,208.564,208.3614,208.5543,28056.0
2022-12-07 15:55:00,216.18,216.34,216.13,216.14,95892.0,208.535,208.6894,208.4868,208.4965,95892.0
2022-12-08 09:30:00,217.28,217.34,216.58,216.62,11471.0,209.5961,209.654,208.9209,208.9595,11471.0
2022-12-08 09:35:00,216.58,216.75,216.44,216.75,1122.0,208.9209,209.0849,208.7858,209.0849,1122.0
2022-12-08 09:40:00,216.84,216.93,216.57,216.57,1232.0,209.1717,209.2585,208.9112,208.9112,1232.0
2022-12-08 09:45:00,216.43,216.98,216.4,216.98,3900.0,208.7762,209.3067,208.7473,209.3067,3900.0
2022-12-08 09:50:00,216.98,217.54,216.98,217.46,3865.0,209.3067,209.8469,209.3067,209.7698,3865.0
2022-12-08 09:55:00,217.45,217.99,217.39,217.99,7579.0,209.7601,210.281,209.7022,210.281,7579.0
2022-12-08 10:00:00,218.03,218.13,217.95,218.09,59393.0,210.3196,210.4161,210.2424,210.3775,59393.0
2022-12-08 10:05:00,218.14,218.43,218.14,218.27,62173.0,210.4257,210.7055,210.4257,210.5511,62173.0
2022-12-08 10:10:00,218.26,218.34,218.14,218.29,4641.0,210.5415,210.6187,210.4257,210.5704,4641.0
2022-12-08 10:15:00,218.31,218.35,217.96,217.96,6098.0,210.5897,210.6283,210.2521,210.2521,6098.0
2022-12-08 10:20:00,217.99,218.19,217.99,218.17,2842.0,210.281,210.474,210.281,210.4547,2842.0
2022-12-08 10:25:00,218.26,218.56,218.26,218.43,3652.0,210.5415,210.8309,210.5415,210.7055,3652.0
2022-12-08 10:30:00,218.44,218.54,218.13,218.49,26461.0,210.7151,210.8116,210.4161,210.7633,26461.0
2022-12-08 10:35:00,218.52,218.62,218.38,218.38,2505.0,210.7923,210.8887,210.6572,210.6572,2505.0
2022-12-08 10:40:00,218.38,218.42,218.11,218.2,5978.0,210.6572,210.6958,210.3968,210.4836,5978.0
2022-12-08 10:45:00,218.19,218.28,218.15,218.21,1240.0,210.474,210.5608,210.4354,210.4932,1240.0
2022-12-08 10:50:00,218.34,218.4,218.25,218.31,11163.0,210.6187,210.6765,210.5318,210.5897,11163.0
2022-12-08 10:55:00,218.37,218.43,218.2,218.26,2559.0,210.6476,210.7055,210.4836,210.5415,2559.0
2022-12-08 11:00:00,218.21,218.38,217.97,217.97,2839.0,210.4932,210.6572,210.2617,210.2617,2839.0
2022-12-08 11:05:00,217.96,218.01,217.6,217.6,2343.0,210.2521,210.3003,209.9048,209.9048,2343.0
2022-12-08 11:10:00,217.58,217.87,217.57,217.81,2473.0,209.8855,210.1653,209.8759,210.1074,2473.0
2022-12-08 11:15:00,217.83,217.86,217.36,217.48,5244.0,210.1267,210.1556,209.6733,209.7891,5244.0
2022-12-08 11:20:00,217.44,217.55,217.35,217.42,3067.0,209.7505,209.8566,209.6637,209.7312,3067.0
2022-12-08 11:25:00,217.46,217.81,217.45,217.79,2332.0,209.7698,210.1074,209.7601,210.0881,2332.0
2022-12-08 11:30:00,217.78,217.84,217.75,217.81,1556.0,210.0785,210.1363,210.0495,210.1074,1556.0
2022-12-08 11:35:00,217.76,218.03,217.64,217.97,3287.0,210.0592,210.3196,209.9434,210.2617,3287.0
2022-12-08 11:40:00,217.99,217.99,217.77,217.9,7018.0,210.281,210.281,210.0688,210.1942,7018.0
2022-12-08 11:45:00,217.96,218.12,217.9,218.08,8537.0,210.2521,210.4064,210.1942,210.3678,8537.0
2022-12-08 11:50:00,218.02,218.08,217.95,218.02,1692.0,210.31,210.3678,210.2424,210.31,1692.0
2022-12-08 11:55:00,218.01,218.07,217.94,217.96,1733.0,210.3003,210.3582,210.2328,210.2521,1733.0
2022-12-08 12:00:00,217.87,218.04,217.71,217.72,3663.0,210.1653,210.3293,210.0109,210.0206,3663.0
2022-12-08 12:05:00,217.74,217.96,217.7,217.96,6729.0,210.0399,210.2521,210.0013,210.2521,6729.0
2022-12-08 12:10:00,218.02,218.04,217.86,217.95,2796.0,210.31,210.3293,210.1556,210.2424,2796.0
2022-12-08 12:15:00,217.95,217.95,217.76,217.82,22684.0,210.2424,210.2424,210.0592,210.117,22684.0
2022-12-08 12:20:00,217.8,217.89,217.58,217.85,9099.0,210.0977,210.1846,209.8855,210.146,9099.0
2022-12-08 12:25:00,217.82,217.83,217.56,217.62,8237.0,210.117,210.1267,209.8662,209.9241,8237.0
2022-12-08 12:30:00,217.58,217.71,217.5,217.65,4300.0,209.8855,210.0109,209.8084,209.9531,4300.0
2022-12-08 12:35:00,217.63,217.74,217.51,217.51,3810.0,209.9338,210.0399,209.818,209.818,3810.0
2022-12-08 12:40:00,217.52,217.62,217.5,217.54,15776.0,209.8277,209.9241,209.8084,209.8469,15776.0
2022-12-08 12:45:00,217.49,217.56,217.35,217.54,7602.0,209.7987,209.8662,209.6637,209.8469,7602.0
2022-12-08 12:50:00,217.7,217.74,217.64,217.74,1195.0,210.0013,210.0399,209.9434,210.0399,1195.0
2022-12-08 12:55:00,217.77,217.81,217.71,217.78,8998.0,210.0688,210.1074,210.0109,210.0785,8998.0
2022-12-08 13:00:00,217.79,217.88,217.79,217.83,900.0,210.0881,210.1749,210.0881,210.1267,900.0
2022-12-08 13:05:00,217.86,217.96,217.79,217.96,10199.0,210.1556,210.2521,210.0881,210.2521,10199.0
2022-12-08 13:10:00,217.86,217.86,217.72,217.75,11149.0,210.1556,210.1556,210.0206,210.0495,11149.0
2022-12-08 13:15:00,217.74,217.89,217.73,217.89,3735.0,210.0399,210.1846,210.0302,210.1846,3735.0
2022-12-08 13:20:00,217.83,217.83,217.68,217.81,1400.0,210.1267,210.1267,209.982,210.1074,1400.0
2022-12-08 13:25:00,217.87,218.07,217.8,218.07,6350.0,210.1653,210.3582,210.0977,210.3582,6350.0
2022-12-08 13:30:00,218.15,218.32,218.14,218.17,1636.0,210.4354,210.5994,210.4257,210.4547,1636.0
2022-12-08 13:35:00,218.23,218.27,218.14,218.23,5077.0,210.5125,210.5511,210.4257,210.5125,5077.0
2022-12-08 13:40:00,218.39,218.54,218.36,218.46,2802.0,210.6669,210.8116,210.6379,210.7344,2802.0
2022-12-08 13:45:00,218.5,218.5,218.36,218.36,10770.0,210.773,210.773,210.6379,210.6379,10770.0
2022-12-08 13:50:00,218.34,218.4,218.1,218.11,3120.0,210.6187,210.6765,210.3871,210.3968,3120.0
2022-12-08 13:55:00,218.15,218.16,218.01,218.11,5357.0,210.4354,210.445,210.3003,210.3968,5357.0
2022-12-08 14:00:00,218.05,218.06,217.51,217.51,17653.0,210.3389,210.3486,209.818,209.818,17653.0
2022-12-08 14:05:00,217.45,217.5,217.08,217.41,5918.0,209.7601,209.8084,209.4032,209.7215,5918.0
2022-12-08 14:10:00,217.35,217.41,217.16,217.41,37523.0,209.6637,209.7215,209.4804,209.7215,37523.0
2022-12-08 14:15:00,217.39,217.61,217.27,217.51,39305.0,209.7022,209.9145,209.5865,209.818,39305.0
2022-12-08 14:20:00,217.51,217.64,217.43,217.59,25338.0,209.818,209.9434,209.7408,209.8952,25338.0
2022-12-08 14:25:00,217.57,217.66,217.33,217.42,15057.0,209.8759,209.9627,209.6444,209.7312,15057.0
2022-12-08 14:30:00,217.4,217.43,217.16,217.35,11912.0,209.7119,209.7408,209.4804,209.6637,11912.0
2022-12-08 14:35:00,217.26,217.55,217.2,217.51,24221.0,209.5768,209.8566,209.519,209.818,24221.0
2022-12-08 14:40:00,217.48,217.65,217.48,217.49,23992.0,209.7891,209.9531,209.7891,209.7987,23992.0
2022-12-08 14:45:00,217.52,217.64,217.49,217.49,6507.0,209.8277,209.9434,209.7987,209.7987,6507.0
2022-12-08 14:50:00,217.52,217.79,217.4,217.77,8908.0,209.8277,210.0881,209.7119,210.0688,8908.0
2022-12-08 14:55:00,217.78,217.82,217.56,217.56,12936.0,210.0785,210.117,209.8662,209.8662,12936.0
2022-12-08 15:00:00,217.58,217.58,217.36,217.52,10346.0,209.8855,209.8855,209.6733,209.8277,10346.0
2022-12-08 15:05:00,217.39,217.53,217.23,217.53,5993.0,209.7022,209.8373,209.5479,209.8373,5993.0
2022-12-08 15:10:00,217.57,217.74,217.49,217.51,14735.0,209.8759,210.0399,209.7987,209.818,14735.0
2022-12-08 15:15:00,217.49,217.76,217.41,217.76,6273.0,209.7987,210.0592,209.7215,210.0592,6273.0
2022-12-08 15:20:00,217.66,217.99,217.6,217.94,13948.0,209.9627,210.281,209.9048,210.2328,13948.0
2022-12-08 15:25:00,217.97,218.02,217.86,218.01,13721.0,210.2617,210.31,210.1556,210.3003,13721.0
2022-12-08 15:30:00,217.93,218.09,217.77,217.81,5339.0,210.2232,210.3775,210.0688,210.1074,5339.0
2022-12-08 15:35:00,217.79,217.83,217.69,217.77,5953.0,210.0881,210.1267,209.9916,210.0688,5953.0
2022-12-08 15:40:00,217.7,217.72,217.6,217.67,15161.0,210.0013,210.0206,209.9048,209.9723,15161.0
2022-12-08 15:45:00,217.6,217.63,217.35,217.43,35459.0,209.9048,209.9338,209.6637,209.7408,35459.0
2022-12-08 15:50:00,217.42,217.68,217.29,217.66,8046.0,209.7312,209.982,209.6058,209.9627,8046.0
2022-12-08 15:55:00,217.62,218.01,217.62,218.01,82547.0,209.9241,210.3003,209.9241,210.3003,82547.0
2022-12-09 09:30:00,217.3,217.61,216.85,217.47,55440.0,209.6154,209.9145,209.1813,209.7794,55440.0
2022-12-09 09:35:00,217.43,217.92,217.39,217.89,10731.0,209.7408,210.2135,209.7022,210.1846,10731.0
2022-12-09 09:40:00,217.8,218.0,217.73,218.0,10654.0,210.0977,210.2907,210.0302,210.2907,10654.0
2022-12-09 09:45:00,218.23,218.34,217.84,217.88,49628.0,210.5125,210.6187,210.1363,210.1749,49628.0
2022-12-09 09:50:00,217.68,217.75,217.41,217.59,3886.0,209.982,210.0495,209.7215,209.8952,3886.0
2022-12-09 09:55:00,217.6,217.65,217.36,217.63,2471.0,209.9048,209.9531,209.6733,209.9338,2471.0
2022-12-09 10:00:00,217.84,218.1,217.18,217.89,12543.0,210.1363,210.3871,209.4997,210.1846,12543.0
2022-12-09 10:05:00,217.86,218.09,217.68,218.03,2205.0,210.1556,210.3775,209.982,210.3196,2205.0
2022-12-09 10:10:00,218.03,218.03,217.6,217.79,5332.0,210.3196,210.3196,209.9048,210.0881,5332.0
2022-12-09 10:15:00,217.55,217.64,217.55,217.56,1786.0,209.8566,209.9434,209.8566,209.8662,1786.0
2022-12-09 10:20:00,217.61,217.76,217.42,217.45,3400.0,209.9145,210.0592,209.7312,209.7601,3400.0
2022-12-09 10:25:00,217.51,217.68,217.38,217.68,19607.0,209.818,209.982,209.6926,209.982,19607.0
2022-12-09 10:30:00,217.79,218.15,217.69,217.69,47707.0,210.0881,210.4354,209.9916,209.9916,47707.0
2022-12-09 10:35:00,217.58,218.05,217.58,218.05,3299.0,209.8855,210.3389,209.8855,210.3389,3299.0
2022-12-09 10:40:00,218.05,218.06,217.72,217.87,8061.0,210.3389,210.3486,210.0206,210.1653,8061.0
2022-12-09 10:45:00,217.85,217.85,217.67,217.67,1382.0,210.146,210.146,209.9723,209.9723,1382.0
2022-12-09 10:50:00,217.72,217.9,217.71,217.9,4220.0,210.0206,210.1942,210.0109,210.1942,4220.0
2022-12-09 10:55:00,217.91,218.3,217.9,218.3,14210.0,210.2039,210.5801,210.1942,210.5801,14210.0
2022-12-09 11:00:00,218.42,218.56,218.32,218.51,13704.0,210.6958,210.8309,210.5994,210.7826,13704.0
2022-12-09 11:05:00,218.42,218.42,218.11,218.13,12626.0,210.6958,210.6958,210.3968,210.4161,12626.0
2022-12-09 11:10:00,218.12,218.14,217.91,217.91,6685.0,210.4064,210.4257,210.2039,210.2039,6685.0
2022-12-09 11:15:00,217.95,218.15,217.95,218.14,10350.0,210.2424,210.4354,210.2424,210.4257,10350.0
2022-12-09 11:20:00,218.01,218.25,218.01,218.23,3591.0,210.3003,210.5318,210.3003,210.5125,3591.0
2022-12-09 11:25:00,218.19,218.28,218.11,218.28,2787.0,210.474,210.5608,210.3968,210.5608,2787.0
2022-12-09 11:30:00,218.18,218.37,218.18,218.31,3073.0,210.4643,210.6476,210.4643,210.5897,3073.0
2022-12-09 11:35:00,218.29,218.47,218.07,218.15,8124.0,210.5704,210.7441,210.3582,210.4354,8124.0
2022-12-09 11:40:00,218.15,218.4,217.96,218.38,7882.0,210.4354,210.6765,210.2521,210.6572,7882.0
2022-12-09 11:45:00,218.41,218.6,218.39,218.47,15621.0,210.6862,210.8695,210.6669,210.7441,15621.0
2022-12-09 11:50:00,218.57,218.67,218.53,218.53,10888.0,210.8405,210.937,210.8019,210.8019,10888.0
2022-12-09 11:55:00,218.56,218.57,218.42,218.53,9330.0,210.8309,210.8405,210.6958,210.8019,9330.0
2022-12-09 12:00:00,218.51,218.54,218.31,218.36,21257.0,210.7826,210.8116,210.5897,210.6379,21257.0
2022-12-09 12:05:00,218.32,218.41,218.26,218.33,9800.0,210.5994,210.6862,210.5415,210.609,9800.0
2022-12-09 12:10:00,218.43,218.56,218.43,218.53,8433.0,210.7055,210.8309,210.7055,210.8019,8433.0
2022-12-09 12:15:00,218.5,218.5,218.25,218.31,4217.0,210.773,210.773,210.5318,210.5897,4217.0
2022-12-09 12:20:00,218.32,218.32,218.05,218.09,6428.0,210.5994,210.5994,210.3389,210.3775,6428.0
2022-12-09 12:25:00,218.11,218.22,218.09,218.11,2096.0,210.3968,210.5029,210.3775,210.3968,2096.0
2022-12-09 12:30:00,218.16,218.32,218.15,218.31,1211.0,210.445,210.5994,210.4354,210.5897,1211.0
2022-12-09 12:35:00,218.35,218.4,218.34,218.38,1255.0,210.6283,210.6765,210.6187,210.6572,1255.0
2022-12-09 12:40:00,218.4,218.4,218.12,218.12,1153.0,210.6765,210.6765,210.4064,210.4064,1153.0
2022-12-09 12:45:00,218.22,218.36,218.06,218.09,2181.0,210.5029,210.6379,210.3486,210.3775,2181.0
2022-12-09 12:50:00,218.07,218.09,218.0,218.0,1015.0,210.3582,210.3775,210.2907,210.2907,1015.0
2022-12-09 12:55:00,218.04,218.11,218.02,218.08,4889.0,210.3293,210.3968,210.31,210.3678,4889.0
2022-12-09 13:00:00,217.95,217.98,217.73,217.88,5049.0,210.2424,210.2714,210.0302,210.1749,5049.0
2022-12-09 13:05:00,217.82,217.82,217.66,217.66,4807.0,210.117,210.117,209.9627,209.9627,4807.0
2022-12-09 13:10:00,217.62,217.74,217.51,217.74,2375.0,209.9241,210.0399,209.818,210.0399,2375.0
2022-12-09 13:15:00,217.8,217.82,217.69,217.69,15141.0,210.0977,210.117,209.9916,209.9916,15141.0
2022-12-09 13:20:00,217.75,217.75,217.57,217.6,5120.0,210.0495,210.0495,209.8759,209.9048,5120.0
2022-12-09 13:25:00,217.48,217.68,217.41,217.66,3340.0,209.7891,209.982,209.7215,209.9627,3340.0
2022-12-09 13:30:00,217.65,217.92,217.62,217.74,4064.0,209.9531,210.2135,209.9241,210.0399,4064.0
2022-12-09 13:35:00,217.81,217.87,217.73,217.83,2899.0,210.1074,210.1653,210.0302,210.1267,2899.0
2022-12-09 13:40:00,217.88,217.91,217.69,217.79,4650.0,210.1749,210.2039,209.9916,210.0881,4650.0
2022-12-09 13:45:00,217.77,217.8,217.69,217.8,1427.0,210.0688,210.0977,209.9916,210.0977,1427.0
2022-12-09 13:50:00,217.84,217.87,217.71,217.73,2263.0,210.1363,210.1653,210.0109,210.0302,2263.0
2022-12-09 13:55:00,217.69,217.77,217.63,217.77,2465.0,209.9916,210.0688,209.9338,210.0688,2465.0
2022-12-09 14:00:00,217.75,217.75,217.46,217.51,1625.0,210.0495,210.0495,209.7698,209.818,1625.0
2022-12-09 14:05:00,217.48,217.52,217.24,217.43,17688.0,209.7891,209.8277,209.5576,209.7408,17688.0
2022-12-09 14:10:00,217.41,217.55,217.32,217.55,11750.0,209.7215,209.8566,209.6347,209.8566,11750.0
2022-12-09 14:15:00,217.62,217.73,217.59,217.66,7758.0,209.9241,210.0302,209.8952,209.9627,7758.0
2022-12-09 14:20:00,217.72,217.72,217.53,217.65,7811.0,210.0206,210.0206,209.8373,209.9531,7811.0
2022-12-09 14:25:00,217.67,217.78,217.64,217.74,10385.0,209.9723,210.0785,209.9434,210.0399,10385.0
2022-12-09 14:30:00,217.69,217.77,217.61,217.71,8173.0,209.9916,210.0688,209.9145,210.0109,8173.0
2022-12-09 14:35:00,217.72,217.81,217.68,217.76,11305.0,210.0206,210.1074,209.982,210.0592,11305.0
2022-12-09 14:40:00,217.76,217.77,217.54,217.61,17577.0,210.0592,210.0688,209.8469,209.9145,17577.0
2022-12-09 14:45:00,217.63,217.78,217.57,217.68,13259.0,209.9338,210.0785,209.8759,209.982,13259.0
2022-12-09 14:50:00,217.69,217.73,217.58,217.72,15754.0,209.9916,210.0302,209.8855,210.0206,15754.0
2022-12-09 14:55:00,217.74,217.83,217.64,217.73,12289.0,210.0399,210.1267,209.9434,210.0302,12289.0
2022-12-09 15:00:00,217.69,217.78,217.63,217.76,14983.0,209.9916,210.0785,209.9338,210.0592,14983.0
2022-12-09 15:05:00,217.76,217.93,217.67,217.68,6780.0,210.0592,210.2232,209.9723,209.982,6780.0
2022-12-09 15:10:00,217.69,217.84,217.62,217.82,18425.0,209.9916,210.1363,209.9241,210.117,18425.0
2022-12-09 15:15:00,217.83,217.88,217.67,217.73,7447.0,210.1267,210.1749,209.9723,210.0302,7447.0
2022-12-09 15:20:00,217.71,217.77,217.58,217.58,5805.0,210.0109,210.0688,209.8855,209.8855,5805.0
2022-12-09 15:25:00,217.56,217.61,217.47,217.49,9486.0,209.8662,209.9145,209.7794,209.7987,9486.0
2022-12-09 15:30:00,217.48,217.55,217.35,217.43,11634.0,209.7891,209.8566,209.6637,209.7408,11634.0
2022-12-09 15:35:00,217.43,217.43,216.99,217.0,8528.0,209.7408,209.7408,209.3164,209.326,8528.0
2022-12-09 15:40:00,217.0,217.0,216.72,216.78,14356.0,209.326,209.326,209.0559,209.1138,14356.0
2022-12-09 15:45:00,216.76,216.97,216.71,216.74,17040.0,209.0945,209.2971,209.0463,209.0752,17040.0
2022-12-09 15:50:00,216.72,216.72,216.32,216.49,29379.0,209.0559,209.0559,208.6701,208.8341,29379.0
2022-12-09 15:55:00,216.57,216.63,216.22,216.29,189555.0,208.9112,208.9691,208.5736,208.6411,189555.0
2022-12-12 09:30:00,216.85,217.04,216.56,216.88,10342.0,209.1813,209.3646,208.9016,209.2103,10342.0
2022-12-12 09:35:00,216.67,216.78,216.29,216.29,30705.0,209.0077,209.1138,208.6411,208.6411,30705.0
2022-12-12 09:40:00,216.33,216.56,216.32,216.55,26332.0,208.6797,208.9016,208.6701,208.892,26332.0
2022-12-12 09:45:00,216.51,216.99,216.49,216.95,17637.0,208.8534,209.3164,208.8341,209.2778,17637.0
2022-12-12 09:50:00,216.93,217.07,216.76,216.77,2488.0,209.2585,209.3936,209.0945,209.1042,2488.0
2022-12-12 09:55:00,216.84,217.04,216.84,217.01,6123.0,209.1717,209.3646,209.1717,209.3357,6123.0
2022-12-12 10:00:00,217.01,217.14,216.94,217.03,5462.0,209.3357,209.4611,209.2682,209.355,5462.0
2022-12-12 10:05:00,217.03,217.14,216.95,216.96,6816.0,209.355,209.4611,209.2778,209.2875,6816.0
2022-12-12 10:10:00,216.96,217.06,216.84,216.84,5177.0,209.2875,209.3839,209.1717,209.1717,5177.0
2022-12-12 10:15:00,216.87,216.89,216.66,216.67,1283.0,209.2006,209.2199,208.9981,209.0077,1283.0
2022-12-12 10:20:00,216.66,216.97,216.66,216.97,21404.0,208.9981,209.2971,208.9981,209.2971,21404.0
2022-12-12 10:25:00,216.97,217.14,216.89,217.08,7002.0,209.2971,209.4611,209.2199,209.4032,7002.0
2022-12-12 10:30:00,217.04,217.04,216.9,216.91,3937.0,209.3646,209.3646,209.2296,209.2392,3937.0
2022-12-12 10:35:00,216.94,217.0,216.85,216.91,3805.0,209.2682,209.326,209.1813,209.2392,3805.0
2022-12-12 10:40:00,216.93,217.11,216.89,217.11,8529.0,209.2585,209.4321,209.2199,209.4321,8529.0
2022-12-12 10:45:00,217.04,217.1,216.86,216.9,8794.0,209.3646,209.4225,209.191,209.2296,8794.0
2022-12-12 10:50:00,216.82,216.95,216.81,216.95,10191.0,209.1524,209.2778,209.1428,209.2778,10191.0
2022-12-12 10:55:00,217.03,217.1,217.0,217.06,15360.0,209.355,209.4225,209.326,209.3839,15360.0
2022-12-12 11:00:00,217.16,217.34,216.98,217.26,93437.0,209.4804,209.654,209.3067,209.5768,93437.0
2022-12-12 11:05:00,217.26,217.62,217.26,217.61,1400.0,209.5768,209.9241,209.5768,209.9145,1400.0
2022-12-12 11:10:00,217.55,217.55,217.4,217.49,5744.0,209.8566,209.8566,209.7119,209.7987,5744.0
2022-12-12 11:15:00,217.49,217.49,217.36,217.41,5195.0,209.7987,209.7987,209.6733,209.7215,5195.0
2022-12-12 11:20:00,217.51,217.61,217.51,217.59,993.0,209.818,209.9145,209.818,209.8952,993.0
2022-12-12 11:25:00,217.57,217.74,217.52,217.53,1176.0,209.8759,210.0399,209.8277,209.8373,1176.0
2022-12-12 11:30:00,217.52,217.53,217.33,217.34,1905.0,209.8277,209.8373,209.6444,209.654,1905.0
2022-12-12 11:35:00,217.38,217.5,217.38,217.5,1300.0,209.6926,209.8084,209.6926,209.8084,1300.0
2022-12-12 11:40:00,217.43,217.45,217.39,217.39,1255.0,209.7408,209.7601,209.7022,209.7022,1255.0
2022-12-12 11:45:00,217.44,217.57,217.44,217.56,12217.0,209.7505,209.8759,209.7505,209.8662,12217.0
2022-12-12 11:50:00,217.52,217.57,217.44,217.44,4791.0,209.8277,209.8759,209.7505,209.7505,4791.0
2022-12-12 11:55:00,217.49,217.59,217.48,217.58,2239.0,209.7987,209.8952,209.7891,209.8855,2239.0
2022-12-12 12:00:00,217.57,217.8,217.54,217.75,5312.0,209.8759,210.0977,209.8469,210.0495,5312.0
2022-12-12 12:05:00,217.74,217.77,217.54,217.54,10901.0,210.0399,210.0688,209.8469,209.8469,10901.0
2022-12-12 12:10:00,217.58,217.59,217.48,217.48,5445.0,209.8855,209.8952,209.7891,209.7891,5445.0
2022-12-12 12:15:00,217.48,217.7,217.46,217.7,8989.0,209.7891,210.0013,209.7698,210.0013,8989.0
2022-12-12 12:20:00,217.72,217.72,217.52,217.52,6812.0,210.0206,210.0206,209.8277,209.8277,6812.0
2022-12-12 12:25:00,217.52,217.62,217.44,217.56,5961.0,209.8277,209.9241,209.7505,209.8662,5961.0
2022-12-12 12:30:00,217.52,217.62,217.48,217.6,35091.0,209.8277,209.9241,209.7891,209.9048,35091.0
2022-12-12 12:35:00,217.61,217.75,217.61,217.7,6132.0,209.9145,210.0495,209.9145,210.0013,6132.0
2022-12-12 12:40:00,217.84,217.84,217.68,217.7,3916.0,210.1363,210.1363,209.982,210.0013,3916.0
2022-12-12 12:45:00,217.72,217.76,217.65,217.65,8455.0,210.0206,210.0592,209.9531,209.9531,8455.0
2022-12-12 12:50:00,217.67,217.79,217.63,217.77,1272.0,209.9723,210.0881,209.9338,210.0688,1272.0
2022-12-12 12:55:00,217.79,217.82,217.78,217.78,2552.0,210.0881,210.117,210.0785,210.0785,2552.0
2022-12-12 13:00:00,217.77,218.0,217.5,217.51,17536.0,210.0688,210.2907,209.8084,209.818,17536.0
2022-12-12 13:05:00,217.52,217.6,217.5,217.6,5225.0,209.8277,209.9048,209.8084,209.9048,5225.0
2022-12-12 13:10:00,217.6,217.61,217.43,217.43,3417.0,209.9048,209.9145,209.7408,209.7408,3417.0
2022-12-12 13:15:00,217.41,217.59,217.39,217.59,6248.0,209.7215,209.8952,209.7022,209.8952,6248.0
2022-12-12 13:20:00,217.56,217.58,217.52,217.53,5014.0,209.8662,209.8855,209.8277,209.8373,5014.0
2022-12-12 13:25:00,217.47,217.56,217.46,217.56,7010.0,209.7794,209.8662,209.7698,209.8662,7010.0
2022-12-12 13:30:00,217.61,217.73,217.59,217.73,4252.0,209.9145,210.0302,209.8952,210.0302,4252.0
2022-12-12 13:35:00,217.59,217.66,217.57,217.66,7212.0,209.8952,209.9627,209.8759,209.9627,7212.0
2022-12-12 13:40:00,217.71,217.75,217.7,217.75,3869.0,210.0109,210.0495,210.0013,210.0495,3869.0
2022-12-12 13:45:00,217.72,217.84,217.72,217.83,2118.0,210.0206,210.1363,210.0206,210.1267,2118.0
2022-12-12 13:50:00,217.89,217.9,217.77,217.77,9002.0,210.1846,210.1942,210.0688,210.0688,9002.0
2022-12-12 13:55:00,217.81,217.81,217.74,217.74,1640.0,210.1074,210.1074,210.0399,210.0399,1640.0
2022-12-12 14:00:00,217.81,217.85,217.62,217.67,11173.0,210.1074,210.146,209.9241,209.9723,11173.0
2022-12-12 14:05:00,217.75,217.75,217.63,217.66,1599.0,210.0495,210.0495,209.9338,209.9627,1599.0
2022-12-12 14:10:00,217.66,217.68,217.57,217.59,2172.0,209.9627,209.982,209.8759,209.8952,2172.0
2022-12-12 14:15:00,217.73,217.73,217.62,217.62,4093.0,210.0302,210.0302,209.9241,209.9241,4093.0
2022-12-12 14:20:00,217.65,217.65,217.57,217.61,26678.0,209.9531,209.9531,209.8759,209.9145,26678.0
2022-12-12 14:25:00,217.67,217.78,217.67,217.72,10832.0,209.9723,210.0785,209.9723,210.0206,10832.0
2022-12-12 14:30:00,217.66,217.66,217.61,217.64,4692.0,209.9627,209.9627,209.9145,209.9434,4692.0
2022-12-12 14:35:00,217.69,217.8,217.65,217.73,4452.0,209.9916,210.0977,209.9531,210.0302,4452.0
2022-12-12 14:40:00,217.8,217.92,217.79,217.87,4522.0,210.0977,210.2135,210.0881,210.1653,4522.0
2022-12-12 14:45:00,217.9,217.96,217.81,217.87,51682.0,210.1942,210.2521,210.1074,210.1653,51682.0
2022-12-12 14:50:00,217.88,218.15,217.88,218.15,11103.0,210.1749,210.4354,210.1749,210.4354,11103.0
2022-12-12 14:55:00,218.2,218.34,218.2,218.26,18786.0,210.4836,210.6187,210.4836,210.5415,18786.0
2022-12-12 15:00:00,218.31,218.42,218.31,218.37,5689.0,210.5897,210.6958,210.5897,210.6476,5689.0
2022-12-12 15:05:00,218.4,218.67,218.39,218.64,5275.0,210.6765,210.937,210.6669,210.908,5275.0
2022-12-12 15:10:00,218.65,218.77,218.48,218.5,16547.0,210.9177,211.0334,210.7537,210.773,16547.0
2022-12-12 15:15:00,218.61,218.73,218.54,218.69,10037.0,210.8791,210.9949,210.8116,210.9563,10037.0
2022-12-12 15:20:00,218.67,219.04,218.67,218.99,11380.0,210.937,211.2939,210.937,211.2457,11380.0
2022-12-12 15:25:00,219.02,219.08,218.99,219.03,1838.0,211.2746,211.3325,211.2457,211.2843,1838.0
2022-12-12 15:30:00,219.04,219.18,219.01,219.18,1715.0,211.2939,211.4289,211.265,211.4289,1715.0
2022-12-12 15:35:00,219.18,219.32,219.16,219.27,8923.0,211.4289,211.564,211.4097,211.5158,8923.0
2022-12-12 15:40:00,219.25,219.27,218.94,218.94,6407.0,211.4965,211.5158,211.1974,211.1974,6407.0
2022-12-12 15:45:00,218.92,219.05,218.89,219.02,7278.0,211.1781,211.3035,211.1492,211.2746,7278.0
2022-12-12 15:50:00,219.0,219.09,218.89,219.06,29918.0,211.2553,211.3421,211.1492,211.3132,29918.0
2022-12-12 15:55:00,219.07,219.43,219.07,219.4,39199.0,211.3228,211.6701,211.3228,211.6412,39199.0
2022-12-13 09:30:00,224.68,224.76,223.93,223.94,15049.0,217.647,217.7245,216.9205,216.9302,15049.0
2022-12-13 09:35:00,223.93,224.06,223.48,223.5,10390.0,216.9205,217.0464,216.4846,216.504,10390.0
2022-12-13 09:40:00,223.88,224.36,223.81,224.36,13632.0,216.8721,217.337,216.8043,217.337,13632.0
2022-12-13 09:45:00,224.31,224.63,224.08,224.12,5884.0,217.2886,217.5986,217.0658,217.1046,5884.0
2022-12-13 09:50:00,224.11,224.79,224.03,224.72,5506.0,217.0949,217.7536,217.0174,217.6858,5506.0
2022-12-13 09:55:00,224.68,224.75,224.36,224.36,2776.0,217.647,217.7148,217.337,217.337,2776.0
2022-12-13 10:00:00,224.41,224.41,223.67,223.77,8825.0,217.3855,217.3855,216.6686,216.7655,8825.0
2022-12-13 10:05:00,223.64,223.67,223.08,223.67,23002.0,216.6396,216.6686,216.0971,216.6686,23002.0
2022-12-13 10:10:00,223.53,223.57,223.37,223.44,2567.0,216.533,216.5718,216.378,216.4458,2567.0
2022-12-13 10:15:00,223.34,223.39,222.88,223.18,1700.0,216.349,216.3974,215.9034,216.194,1700.0
2022-12-13 10:20:00,223.15,223.27,222.31,222.31,2615.0,216.1649,216.2812,215.3512,215.3512,2615.0
2022-12-13 10:25:00,222.33,222.33,221.88,221.99,2509.0,215.3706,215.3706,214.9347,215.0412,2509.0
2022-12-13 10:30:00,222.02,222.52,221.86,222.52,10746.0,215.0703,215.5546,214.9153,215.5546,10746.0
2022-12-13 10:35:00,222.37,222.46,221.21,221.21,5333.0,215.4093,215.4965,214.2856,214.2856,5333.0
2022-12-13 10:40:00,221.53,221.86,221.41,221.86,6365.0,214.5956,214.9153,214.4794,214.9153,6365.0
2022-12-13 10:45:00,221.88,222.15,221.65,221.67,7930.0,214.9347,215.1962,214.7119,214.7313,7930.0
2022-12-13 10:50:00,221.32,221.87,221.32,221.67,9890.0,214.3922,214.925,214.3922,214.7313,9890.0
2022-12-13 10:55:00,221.58,221.73,221.31,221.55,3285.0,214.6441,214.7894,214.3825,214.615,3285.0
2022-12-13 11:00:00,221.68,221.88,221.51,221.56,4485.0,214.7409,214.9347,214.5763,214.6247,4485.0
2022-12-13 11:05:00,221.7,221.71,221.59,221.62,1365.0,214.7603,214.77,214.6538,214.6828,1365.0
2022-12-13 11:10:00,221.57,221.94,221.57,221.92,1661.0,214.6344,214.9928,214.6344,214.9734,1661.0
2022-12-13 11:15:00,222.12,222.21,221.93,221.93,10053.0,215.1672,215.2543,214.9831,214.9831,10053.0
2022-12-13 11:20:00,221.74,221.77,221.48,221.48,3766.0,214.7991,214.8281,214.5472,214.5472,3766.0
2022-12-13 11:25:00,221.51,221.65,221.34,221.63,4595.0,214.5763,214.7119,214.4116,214.6925,4595.0
2022-12-13 11:30:00,221.71,222.32,221.67,222.32,88111.0,214.77,215.3609,214.7313,215.3609,88111.0
2022-12-13 11:35:00,222.29,222.29,221.94,222.0,7903.0,215.3318,215.3318,214.9928,215.0509,7903.0
2022-12-13 11:40:00,221.9,221.92,221.65,221.8,6374.0,214.9541,214.9734,214.7119,214.8572,6374.0
2022-12-13 11:45:00,221.76,221.76,220.45,220.58,16092.0,214.8184,214.8184,213.5494,213.6754,16092.0
2022-12-13 11:50:00,220.59,220.66,220.17,220.44,29616.0,213.6851,213.7529,213.2782,213.5398,29616.0
2022-12-13 11:55:00,220.39,220.63,220.17,220.63,44059.0,213.4913,213.7238,213.2782,213.7238,44059.0
2022-12-13 12:00:00,220.64,220.79,220.48,220.69,32713.0,213.7335,213.8788,213.5785,213.7819,32713.0
2022-12-13 12:05:00,220.67,220.91,220.67,220.88,1061.0,213.7626,213.995,213.7626,213.966,1061.0
2022-12-13 12:10:00,220.47,220.47,219.85,220.09,8685.0,213.5688,213.5688,212.9682,213.2007,8685.0
2022-12-13 12:15:00,219.54,219.72,219.08,219.15,9004.0,212.6679,212.8423,212.2223,212.2901,9004.0
2022-12-13 12:20:00,219.18,219.63,219.18,219.36,2191.0,212.3192,212.7551,212.3192,212.4936,2191.0
2022-12-13 12:25:00,219.44,219.58,219.26,219.3,2493.0,212.5711,212.7067,212.3967,212.4354,2493.0
2022-12-13 12:30:00,219.19,219.23,218.82,219.2,13388.0,212.3289,212.3676,211.9705,212.3386,13388.0
2022-12-13 12:35:00,219.06,219.55,218.95,219.52,9388.0,212.2029,212.6776,212.0964,212.6486,9388.0
2022-12-13 12:40:00,219.4,219.45,219.12,219.29,10941.0,212.5323,212.5807,212.2611,212.4257,10941.0
2022-12-13 12:45:00,219.47,219.53,218.67,218.76,19270.0,212.6001,212.6582,211.8252,211.9123,19270.0
2022-12-13 12:50:00,218.77,219.07,218.66,218.82,14317.0,211.922,212.2126,211.8155,211.9705,14317.0
2022-12-13 12:55:00,219.02,219.15,218.95,219.14,4320.0,212.1642,212.2901,212.0964,212.2804,4320.0
2022-12-13 13:00:00,219.14,219.43,219.14,219.33,11067.0,212.2804,212.5614,212.2804,212.4645,11067.0
2022-12-13 13:05:00,219.36,219.43,219.08,219.15,52884.0,212.4936,212.5614,212.2223,212.2901,52884.0
2022-12-13 13:10:00,219.16,219.6,219.16,219.6,5387.0,212.2998,212.726,212.2998,212.726,5387.0
2022-12-13 13:15:00,219.61,220.1,219.58,219.99,10592.0,212.7357,213.2104,212.7067,213.1038,10592.0
2022-12-13 13:20:00,220.06,220.27,219.95,220.24,2583.0,213.1716,213.3751,213.0651,213.346,2583.0
2022-12-13 13:25:00,220.18,220.27,220.08,220.19,3764.0,213.2879,213.3751,213.191,213.2976,3764.0
2022-12-13 13:30:00,220.34,220.51,220.16,220.16,35894.0,213.4429,213.6076,213.2685,213.2685,35894.0
2022-12-13 13:35:00,220.12,220.26,219.97,220.19,9373.0,213.2298,213.3654,213.0845,213.2976,9373.0
2022-12-13 13:40:00,220.09,220.28,219.95,220.28,4091.0,213.2007,213.3848,213.0651,213.3848,4091.0
2022-12-13 13:45:00,220.32,220.32,219.93,219.97,38975.0,213.4235,213.4235,213.0457,213.0845,38975.0
2022-12-13 13:50:00,219.93,220.1,219.58,219.66,5834.0,213.0457,213.2104,212.7067,212.7842,5834.0
2022-12-13 13:55:00,219.64,220.15,219.63,220.15,8523.0,212.7648,213.2588,212.7551,213.2588,8523.0
2022-12-13 14:00:00,220.07,220.35,219.95,220.3,8178.0,213.1813,213.4526,213.0651,213.4041,8178.0
2022-12-13 14:05:00,220.32,220.33,219.86,219.96,21598.0,213.4235,213.4332,212.9779,213.0748,21598.0
2022-12-13 14:10:00,219.9,220.0,219.77,219.93,6407.0,213.0167,213.1135,212.8907,213.0457,6407.0
2022-12-13 14:15:00,219.97,220.12,219.85,219.89,3857.0,213.0845,213.2298,212.9682,213.007,3857.0
2022-12-13 14:20:00,219.81,219.97,219.76,219.94,3628.0,212.9295,213.0845,212.881,213.0554,3628.0
2022-12-13 14:25:00,220.0,220.06,219.97,220.06,10728.0,213.1135,213.1716,213.0845,213.1716,10728.0
2022-12-13 14:30:00,220.14,220.18,219.93,220.08,4250.0,213.2491,213.2879,213.0457,213.191,4250.0
2022-12-13 14:35:00,220.16,220.43,220.16,220.41,5999.0,213.2685,213.5301,213.2685,213.5107,5999.0
2022-12-13 14:40:00,220.41,220.96,220.37,220.9,14771.0,213.5107,214.0435,213.4719,213.9854,14771.0
2022-12-13 14:45:00,220.95,220.95,220.71,220.71,14842.0,214.0338,214.0338,213.8013,213.8013,14842.0
2022-12-13 14:50:00,220.66,220.66,220.02,220.03,27023.0,213.7529,213.7529,213.1329,213.1426,27023.0
2022-12-13 14:55:00,220.02,220.1,219.84,220.06,15728.0,213.1329,213.2104,212.9585,213.1716,15728.0
2022-12-13 15:00:00,219.94,219.94,219.2,219.2,12706.0,213.0554,213.0554,212.3386,212.3386,12706.0
2022-12-13 15:05:00,219.3,219.51,219.11,219.49,4885.0,212.4354,212.6389,212.2514,212.6195,4885.0
2022-12-13 15:10:00,219.45,219.45,219.31,219.35,4885.0,212.5807,212.5807,212.4451,212.4839,4885.0
2022-12-13 15:15:00,219.36,220.01,219.35,220.01,13338.0,212.4936,213.1232,212.4839,213.1232,13338.0
2022-12-13 15:20:00,219.77,220.1,219.73,220.09,24939.0,212.8907,213.2104,212.852,213.2007,24939.0
2022-12-13 15:25:00,220.1,220.18,219.87,220.1,13546.0,213.2104,213.2879,212.9876,213.2104,13546.0
2022-12-13 15:30:00,220.27,220.63,220.26,220.61,11223.0,213.3751,213.7238,213.3654,213.7044,11223.0
2022-12-13 15:35:00,220.53,220.61,219.96,220.06,43952.0,213.6269,213.7044,213.0748,213.1716,43952.0
2022-12-13 15:40:00,220.01,220.37,219.93,220.35,19329.0,213.1232,213.4719,213.0457,213.4526,19329.0
2022-12-13 15:45:00,220.35,220.65,220.26,220.26,22236.0,213.4526,213.7432,213.3654,213.3654,22236.0
2022-12-13 15:50:00,220.28,220.84,220.28,220.73,15294.0,213.3848,213.9272,213.3848,213.8207,15294.0
2022-12-13 15:55:00,220.66,220.66,220.11,220.2,53844.0,213.7529,213.7529,213.2201,213.3073,53844.0
2022-12-14 09:30:00,219.98,220.72,219.98,220.72,21446.0,213.0942,213.811,213.0942,213.811,21446.0
2022-12-14 09:35:00,220.76,220.97,220.57,220.89,15693.0,213.8497,214.0532,213.6657,213.9757,15693.0
2022-12-14 09:40:00,220.82,220.87,220.65,220.76,8810.0,213.9079,213.9563,213.7432,213.8497,8810.0
2022-12-14 09:45:00,220.72,220.9,220.54,220.77,10315.0,213.811,213.9854,213.6366,213.8594,10315.0
2022-12-14 09:50:00,220.81,221.18,220.8,221.17,15681.0,213.8982,214.2566,213.8885,214.2469,15681.0
2022-12-14 09:55:00,221.15,221.3,221.04,221.24,20445.0,214.2275,214.3728,214.121,214.3147,20445.0
2022-12-14 10:00:00,221.3,221.3,221.08,221.3,17249.0,214.3728,214.3728,214.1597,214.3728,17249.0
2022-12-14 10:05:00,221.25,221.39,221.18,221.26,6240.0,214.3244,214.46,214.2566,214.3341,6240.0
2022-12-14 10:10:00,221.32,221.46,221.3,221.46,27549.0,214.3922,214.5278,214.3728,214.5278,27549.0
2022-12-14 10:15:00,221.46,221.52,221.37,221.47,23193.0,214.5278,214.5859,214.4406,214.5375,23193.0
2022-12-14 10:20:00,221.47,221.52,221.23,221.23,6298.0,214.5375,214.5859,214.305,214.305,6298.0
2022-12-14 10:25:00,221.27,221.47,221.27,221.38,6596.0,214.3438,214.5375,214.3438,214.4503,6596.0
2022-12-14 10:30:00,221.37,221.37,221.14,221.28,9160.0,214.4406,214.4406,214.2178,214.3535,9160.0
2022-12-14 10:35:00,221.31,221.31,221.13,221.2,13243.0,214.3825,214.3825,214.2082,214.276,13243.0
2022-12-14 10:40:00,221.18,221.56,221.17,221.5,8788.0,214.2566,214.6247,214.2469,214.5666,8788.0
2022-12-14 10:45:00,221.48,221.54,221.43,221.53,13554.0,214.5472,214.6053,214.4988,214.5956,13554.0
2022-12-14 10:50:00,221.55,221.58,221.39,221.47,17028.0,214.615,214.6441,214.46,214.5375,17028.0
2022-12-14 10:55:00,221.48,221.53,221.35,221.48,11269.0,214.5472,214.5956,214.4213,214.5472,11269.0
2022-12-14 11:00:00,221.56,221.82,221.52,221.76,10619.0,214.6247,214.8766,214.5859,214.8184,10619.0
2022-12-14 11:05:00,221.73,221.73,221.42,221.44,9202.0,214.7894,214.7894,214.4891,214.5085,9202.0
2022-12-14 11:10:00,221.45,221.61,221.4,221.61,51502.0,214.5181,214.6731,214.4697,214.6731,51502.0
2022-12-14 11:15:00,221.62,221.62,221.45,221.62,6535.0,214.6828,214.6828,214.5181,214.6828,6535.0
2022-12-14 11:20:00,221.62,221.74,221.54,221.69,7869.0,214.6828,214.7991,214.6053,214.7506,7869.0
2022-12-14 11:25:00,221.69,221.87,221.59,221.86,10233.0,214.7506,214.925,214.6538,214.9153,10233.0
2022-12-14 11:30:00,221.85,221.87,221.72,221.75,8689.0,214.9056,214.925,214.7797,214.8087,8689.0
2022-12-14 11:35:00,221.74,221.87,221.69,221.82,10201.0,214.7991,214.925,214.7506,214.8766,10201.0
2022-12-14 11:40:00,221.82,221.9,221.78,221.78,8363.0,214.8766,214.9541,214.8378,214.8378,8363.0
2022-12-14 11:45:00,221.79,221.79,221.6,221.61,13737.0,214.8475,214.8475,214.6634,214.6731,13737.0
2022-12-14 11:50:00,221.61,221.67,221.42,221.49,8982.0,214.6731,214.7313,214.4891,214.5569,8982.0
2022-12-14 11:55:00,221.49,221.54,221.4,221.45,19345.0,214.5569,214.6053,214.4697,214.5181,19345.0
2022-12-14 12:00:00,221.37,221.45,221.35,221.35,5106.0,214.4406,214.5181,214.4213,214.4213,5106.0
2022-12-14 12:05:00,221.34,221.5,221.32,221.5,8839.0,214.4116,214.5666,214.3922,214.5666,8839.0
2022-12-14 12:10:00,221.48,221.49,221.26,221.35,7167.0,214.5472,214.5569,214.3341,214.4213,7167.0
2022-12-14 12:15:00,221.37,221.39,221.22,221.31,7648.0,214.4406,214.46,214.2953,214.3825,7648.0
2022-12-14 12:20:00,221.37,221.4,221.29,221.36,8611.0,214.4406,214.4697,214.3631,214.431,8611.0
2022-12-14 12:25:00,221.37,221.4,221.12,221.25,11217.0,214.4406,214.4697,214.1985,214.3244,11217.0
2022-12-14 12:30:00,221.22,221.32,221.15,221.17,16184.0,214.2953,214.3922,214.2275,214.2469,16184.0
2022-12-14 12:35:00,221.21,221.37,221.1,221.36,16351.0,214.2856,214.4406,214.1791,214.431,16351.0
2022-12-14 12:40:00,221.34,221.39,221.25,221.33,13268.0,214.4116,214.46,214.3244,214.4019,13268.0
2022-12-14 12:45:00,221.31,221.33,221.25,221.29,12082.0,214.3825,214.4019,214.3244,214.3631,12082.0
2022-12-14 12:50:00,221.29,221.29,221.11,221.18,17266.0,214.3631,214.3631,214.1888,214.2566,17266.0
2022-12-14 12:55:00,221.16,221.22,221.11,221.11,14274.0,214.2372,214.2953,214.1888,214.1888,14274.0
2022-12-14 13:00:00,221.1,221.38,221.1,221.37,14334.0,214.1791,214.4503,214.1791,214.4406,14334.0
2022-12-14 13:05:00,221.4,221.47,221.39,221.44,6723.0,214.4697,214.5375,214.46,214.5085,6723.0
2022-12-14 13:10:00,221.43,221.5,221.34,221.34,4219.0,214.4988,214.5666,214.4116,214.4116,4219.0
2022-12-14 13:15:00,221.32,221.38,221.16,221.24,8064.0,214.3922,214.4503,214.2372,214.3147,8064.0
2022-12-14 13:20:00,221.26,221.42,221.26,221.33,7003.0,214.3341,214.4891,214.3341,214.4019,7003.0
2022-12-14 13:25:00,221.31,221.43,221.3,221.41,9814.0,214.3825,214.4988,214.3728,214.4794,9814.0
2022-12-14 13:30:00,221.39,221.66,221.39,221.62,7164.0,214.46,214.7216,214.46,214.6828,7164.0
2022-12-14 13:35:00,221.64,222.03,221.64,222.03,13497.0,214.7022,215.08,214.7022,215.08,13497.0
2022-12-14 13:40:00,222.05,222.05,221.89,221.98,42279.0,215.0994,215.0994,214.9444,215.0315,42279.0
2022-12-14 13:45:00,221.98,222.01,221.78,221.8,9570.0,215.0315,215.0606,214.8378,214.8572,9570.0
2022-12-14 13:50:00,221.82,221.88,221.67,221.88,10487.0,214.8766,214.9347,214.7313,214.9347,10487.0
2022-12-14 13:55:00,221.85,222.1,221.81,221.82,17404.0,214.9056,215.1478,214.8669,214.8766,17404.0
2022-12-14 14:00:00,221.75,221.78,219.11,219.79,19188.0,214.8087,214.8378,212.2514,212.9101,19188.0
2022-12-14 14:05:00,219.77,219.83,218.51,218.82,14755.0,212.8907,212.9488,211.6702,211.9705,14755.0
2022-12-14 14:10:00,218.81,219.74,218.6,219.4,16446.0,211.9608,212.8617,211.7573,212.5323,16446.0
2022-12-14 14:15:00,219.34,219.62,219.14,219.39,10499.0,212.4742,212.7454,212.2804,212.5226,10499.0
2022-12-14 14:20:00,219.39,219.51,219.06,219.21,20825.0,212.5226,212.6389,212.2029,212.3483,20825.0
2022-12-14 14:25:00,219.24,219.51,219.1,219.32,12647.0,212.3773,212.6389,212.2417,212.4548,12647.0
2022-12-14 14:30:00,219.31,219.36,217.18,217.18,20000.0,212.4451,212.4936,210.3818,210.3818,20000.0
2022-12-14 14:35:00,217.4,218.24,217.32,218.03,18232.0,210.5949,211.4086,210.5174,211.2052,18232.0
2022-12-14 14:40:00,217.92,219.32,217.64,218.91,16692.0,211.0986,212.4548,210.8274,212.0576,16692.0
2022-12-14 14:45:00,218.8,218.8,217.73,218.51,14040.0,211.9511,211.9511,210.9146,211.6702,14040.0
2022-12-14 14:50:00,218.53,218.66,217.82,218.41,7371.0,211.6895,211.8155,211.0018,211.5733,7371.0
2022-12-14 14:55:00,218.44,218.77,218.23,218.65,8900.0,211.6024,211.922,211.3989,211.8058,8900.0
2022-12-14 15:00:00,218.53,219.82,218.36,219.81,10377.0,211.6895,212.9392,211.5249,212.9295,10377.0
2022-12-14 15:05:00,219.63,219.77,219.18,219.59,11836.0,212.7551,212.8907,212.3192,212.7164,11836.0
2022-12-14 15:10:00,219.57,221.09,219.53,220.65,85539.0,212.697,214.1694,212.6582,213.7432,85539.0
2022-12-14 15:15:00,220.69,220.7,219.49,220.08,20946.0,213.7819,213.7916,212.6195,213.191,20946.0
2022-12-14 15:20:00,220.11,220.17,219.75,219.85,64457.0,213.2201,213.2782,212.8714,212.9682,64457.0
2022-12-14 15:25:00,219.88,219.9,218.58,218.58,9533.0,212.9973,213.0167,211.738,211.738,9533.0
2022-12-14 15:30:00,218.38,218.6,218.05,218.36,32600.0,211.5442,211.7573,211.2246,211.5249,32600.0
2022-12-14 15:35:00,218.37,218.69,218.08,218.54,17513.0,211.5345,211.8445,211.2536,211.6992,17513.0
2022-12-14 15:40:00,218.49,219.01,218.42,219.0,14400.0,211.6508,212.1545,211.583,212.1448,14400.0
2022-12-14 15:45:00,219.0,219.09,218.56,218.95,32803.0,212.1448,212.232,211.7186,212.0964,32803.0
2022-12-14 15:50:00,219.01,219.59,219.01,219.44,9418.0,212.1545,212.7164,212.1545,212.5711,9418.0
2022-12-14 15:55:00,219.13,219.28,218.94,218.95,25950.0,212.2708,212.4161,212.0867,212.0964,25950.0
2022-12-15 09:30:00,216.26,216.54,215.64,215.64,39342.0,209.4906,209.7618,208.89,208.89,39342.0
2022-12-15 09:35:00,215.91,215.91,215.44,215.87,1424.0,209.1516,209.1516,208.6963,209.1128,1424.0
2022-12-15 09:40:00,215.87,215.87,215.48,215.74,2096.0,209.1128,209.1128,208.735,208.9869,2096.0
2022-12-15 09:45:00,215.78,215.85,215.27,215.33,7274.0,209.0256,209.0934,208.5316,208.5897,7274.0
2022-12-15 09:50:00,215.23,215.52,215.21,215.21,7885.0,208.4928,208.7738,208.4735,208.4735,7885.0
2022-12-15 09:55:00,215.21,215.28,214.39,214.58,10950.0,208.4735,208.5413,207.6791,207.8632,10950.0
2022-12-15 10:00:00,214.55,214.55,213.96,213.98,6798.0,207.8341,207.8341,207.2626,207.282,6798.0
2022-12-15 10:05:00,214.05,214.31,214.05,214.31,2537.0,207.3498,207.6016,207.3498,207.6016,2537.0
2022-12-15 10:10:00,214.3,214.47,214.22,214.33,73261.0,207.5919,207.7566,207.5145,207.621,73261.0
2022-12-15 10:15:00,214.25,214.64,214.11,214.64,14370.0,207.5435,207.9213,207.4079,207.9213,14370.0
2022-12-15 10:20:00,214.59,214.6,214.28,214.39,2852.0,207.8729,207.8826,207.5726,207.6791,2852.0
2022-12-15 10:25:00,214.41,214.48,214.33,214.33,4629.0,207.6985,207.7663,207.621,207.621,4629.0
2022-12-15 10:30:00,214.19,214.51,214.04,214.51,13846.0,207.4854,207.7954,207.3401,207.7954,13846.0
2022-12-15 10:35:00,214.39,214.75,214.39,214.73,5569.0,207.6791,208.0279,207.6791,208.0085,5569.0
2022-12-15 10:40:00,214.64,214.75,214.64,214.75,1982.0,207.9213,208.0279,207.9213,208.0279,1982.0
2022-12-15 10:45:00,214.76,214.76,214.33,214.34,4754.0,208.0375,208.0375,207.621,207.6307,4754.0
2022-12-15 10:50:00,214.26,214.39,214.1,214.13,2460.0,207.5532,207.6791,207.3982,207.4273,2460.0
2022-12-15 10:55:00,214.06,214.11,213.87,214.05,9140.0,207.3595,207.4079,207.1754,207.3498,9140.0
2022-12-15 11:00:00,214.18,214.27,214.18,214.22,3188.0,207.4757,207.5629,207.4757,207.5145,3188.0
2022-12-15 11:05:00,214.16,214.16,213.84,213.87,5490.0,207.4563,207.4563,207.1463,207.1754,5490.0
2022-12-15 11:10:00,213.85,213.86,213.5,213.55,15090.0,207.156,207.1657,206.817,206.8654,15090.0
2022-12-15 11:15:00,213.48,213.72,213.24,213.71,4738.0,206.7976,207.0301,206.5651,207.0204,4738.0
2022-12-15 11:20:00,213.69,213.8,213.52,213.54,7235.0,207.001,207.1076,206.8364,206.8557,7235.0
2022-12-15 11:25:00,213.52,213.59,213.44,213.53,9164.0,206.8364,206.9042,206.7589,206.8461,9164.0
2022-12-15 11:30:00,213.56,213.62,213.37,213.6,55515.0,206.8751,206.9332,206.6911,206.9139,55515.0
2022-12-15 11:35:00,213.64,213.79,213.48,213.58,40199.0,206.9526,207.0979,206.7976,206.8945,40199.0
2022-12-15 11:40:00,213.64,213.67,213.24,213.31,26260.0,206.9526,206.9817,206.5651,206.6329,26260.0
2022-12-15 11:45:00,213.4,213.51,213.18,213.18,14766.0,206.7201,206.8267,206.507,206.507,14766.0
2022-12-15 11:50:00,213.14,213.32,213.08,213.31,3235.0,206.4683,206.6426,206.4101,206.6329,3235.0
2022-12-15 11:55:00,213.33,213.33,213.27,213.33,2891.0,206.6523,206.6523,206.5942,206.6523,2891.0
2022-12-15 12:00:00,213.5,213.61,213.39,213.39,3715.0,206.817,206.9235,206.7104,206.7104,3715.0
2022-12-15 12:05:00,213.52,213.6,213.46,213.58,7447.0,206.8364,206.9139,206.7782,206.8945,7447.0
2022-12-15 12:10:00,213.46,213.51,213.33,213.48,800.0,206.7782,206.8267,206.6523,206.7976,800.0
2022-12-15 12:15:00,213.52,213.74,213.5,213.74,2280.0,206.8364,207.0495,206.817,207.0495,2280.0
2022-12-15 12:20:00,213.7,213.7,213.37,213.42,3382.0,207.0107,207.0107,206.6911,206.7395,3382.0
2022-12-15 12:25:00,213.48,213.61,213.48,213.61,1784.0,206.7976,206.9235,206.7976,206.9235,1784.0
2022-12-15 12:30:00,213.63,213.86,213.63,213.84,2564.0,206.9429,207.1657,206.9429,207.1463,2564.0
2022-12-15 12:35:00,213.87,213.95,213.53,213.62,25534.0,207.1754,207.2529,206.8461,206.9332,25534.0
2022-12-15 12:40:00,213.57,213.62,213.38,213.38,13673.0,206.8848,206.9332,206.7007,206.7007,13673.0
2022-12-15 12:45:00,213.37,213.41,213.23,213.31,5889.0,206.6911,206.7298,206.5554,206.6329,5889.0
2022-12-15 12:50:00,213.44,213.44,213.29,213.33,1722.0,206.7589,206.7589,206.6136,206.6523,1722.0
2022-12-15 12:55:00,213.3,213.3,212.99,213.16,31567.0,206.6232,206.6232,206.323,206.4876,31567.0
2022-12-15 13:00:00,213.04,213.15,212.91,212.94,8220.0,206.3714,206.4779,206.2455,206.2745,8220.0
2022-12-15 13:05:00,212.97,212.98,212.61,212.71,3390.0,206.3036,206.3133,205.9548,206.0517,3390.0
2022-12-15 13:10:00,212.72,212.77,212.7,212.77,1737.0,206.0614,206.1098,206.042,206.1098,1737.0
2022-12-15 13:15:00,212.81,212.88,212.69,212.72,8895.0,206.1486,206.2164,206.0323,206.0614,8895.0
2022-12-15 13:20:00,212.68,212.79,212.65,212.67,2740.0,206.0227,206.1292,205.9936,206.013,2740.0
2022-12-15 13:25:00,212.7,212.84,212.68,212.84,2463.0,206.042,206.1776,206.0227,206.1776,2463.0
2022-12-15 13:30:00,212.79,212.85,212.66,212.81,5393.0,206.1292,206.1873,206.0033,206.1486,5393.0
2022-12-15 13:35:00,212.75,213.04,212.72,213.03,3334.0,206.0905,206.3714,206.0614,206.3617,3334.0
2022-12-15 13:40:00,213.03,213.06,212.76,212.78,4453.0,206.3617,206.3908,206.1002,206.1195,4453.0
2022-12-15 13:45:00,212.82,212.89,212.76,212.76,1531.0,206.1583,206.2261,206.1002,206.1002,1531.0
2022-12-15 13:50:00,212.77,212.8,212.61,212.74,14541.0,206.1098,206.1389,205.9548,206.0808,14541.0
2022-12-15 13:55:00,212.77,212.95,212.77,212.94,6265.0,206.1098,206.2842,206.1098,206.2745,6265.0
2022-12-15 14:00:00,213.01,213.09,212.95,212.95,9177.0,206.3423,206.4198,206.2842,206.2842,9177.0
2022-12-15 14:05:00,212.91,212.95,212.71,212.71,7890.0,206.2455,206.2842,206.0517,206.0517,7890.0
2022-12-15 14:10:00,212.7,212.85,212.68,212.82,2763.0,206.042,206.1873,206.0227,206.1583,2763.0
2022-12-15 14:15:00,212.82,212.95,212.71,212.92,7700.0,206.1583,206.2842,206.0517,206.2551,7700.0
2022-12-15 14:20:00,212.87,212.96,212.82,212.84,14841.0,206.2067,206.2939,206.1583,206.1776,14841.0
2022-12-15 14:25:00,212.84,212.88,212.73,212.83,9747.0,206.1776,206.2164,206.0711,206.168,9747.0
2022-12-15 14:30:00,212.84,213.19,212.84,213.17,16830.0,206.1776,206.5167,206.1776,206.4973,16830.0
2022-12-15 14:35:00,213.15,213.54,213.0,213.42,10414.0,206.4779,206.8557,206.3326,206.7395,10414.0
2022-12-15 14:40:00,213.41,213.66,213.41,213.66,5731.0,206.7298,206.972,206.7298,206.972,5731.0
2022-12-15 14:45:00,213.69,213.69,213.29,213.38,5873.0,207.001,207.001,206.6136,206.7007,5873.0
2022-12-15 14:50:00,213.44,213.59,213.19,213.59,5760.0,206.7589,206.9042,206.5167,206.9042,5760.0
2022-12-15 14:55:00,213.61,213.79,213.5,213.78,4485.0,206.9235,207.0979,206.817,207.0882,4485.0
2022-12-15 15:00:00,213.92,214.01,213.83,213.91,5576.0,207.2238,207.311,207.1367,207.2142,5576.0
2022-12-15 15:05:00,213.95,214.13,213.81,214.12,7689.0,207.2529,207.4273,207.1173,207.4176,7689.0
2022-12-15 15:10:00,214.05,214.05,213.6,213.62,7640.0,207.3498,207.3498,206.9139,206.9332,7640.0
2022-12-15 15:15:00,213.63,213.72,213.45,213.45,7557.0,206.9429,207.0301,206.7686,206.7686,7557.0
2022-12-15 15:20:00,213.37,213.72,213.37,213.65,15818.0,206.6911,207.0301,206.6911,206.9623,15818.0
2022-12-15 15:25:00,213.6,214.02,213.57,214.02,42077.0,206.9139,207.3207,206.8848,207.3207,42077.0
2022-12-15 15:30:00,214.04,214.14,213.87,214.14,6673.0,207.3401,207.437,207.1754,207.437,6673.0
2022-12-15 15:35:00,214.12,214.13,213.58,213.58,11002.0,207.4176,207.4273,206.8945,206.8945,11002.0
2022-12-15 15:40:00,213.65,213.69,213.18,213.19,8122.0,206.9623,207.001,206.507,206.5167,8122.0
2022-12-15 15:45:00,213.16,213.31,213.12,213.2,25491.0,206.4876,206.6329,206.4489,206.5264,25491.0
2022-12-15 15:50:00,213.22,213.42,213.19,213.37,22324.0,206.5458,206.7395,206.5167,206.6911,22324.0
2022-12-15 15:55:00,213.34,213.57,213.2,213.57,73744.0,206.662,206.8848,206.5264,206.8848,73744.0
2022-12-16 09:30:00,212.04,212.4,211.79,212.39,19671.0,205.4027,205.7514,205.1605,205.7417,19671.0
2022-12-16 09:35:00,212.12,212.27,211.76,211.9,7474.0,205.4802,205.6255,205.1315,205.2671,7474.0
2022-12-16 09:40:00,211.72,212.31,211.7,212.05,9446.0,205.0927,205.6642,205.0733,205.4124,9446.0
2022-12-16 09:45:00,212.25,212.55,211.94,212.55,10119.0,205.6061,205.8967,205.3058,205.8967,10119.0
2022-12-16 09:50:00,212.66,212.66,212.4,212.6,3828.0,206.0033,206.0033,205.7514,205.9452,3828.0
2022-12-16 09:55:00,212.48,212.57,212.41,212.41,1600.0,205.8289,205.9161,205.7611,205.7611,1600.0
2022-12-16 10:00:00,212.33,212.33,211.69,211.69,2628.0,205.6836,205.6836,205.0636,205.0636,2628.0
2022-12-16 10:05:00,211.72,211.82,211.27,211.32,12537.0,205.0927,205.1896,204.6568,204.7052,12537.0
2022-12-16 10:10:00,211.24,211.24,210.88,210.88,12281.0,204.6277,204.6277,204.279,204.279,12281.0
2022-12-16 10:15:00,210.88,211.18,210.8,211.18,4205.0,204.279,204.5696,204.2015,204.5696,4205.0
2022-12-16 10:20:00,211.15,211.15,210.85,210.89,3850.0,204.5405,204.5405,204.2499,204.2887,3850.0
2022-12-16 10:25:00,210.82,210.95,210.72,210.79,2312.0,204.2209,204.3468,204.124,204.1918,2312.0
2022-12-16 10:30:00,210.61,210.82,210.31,210.31,1864.0,204.0175,204.2209,203.7268,203.7268,1864.0
2022-12-16 10:35:00,210.36,210.59,210.15,210.55,17791.0,203.7753,203.9981,203.5719,203.9593,17791.0
2022-12-16 10:40:00,210.51,210.86,210.51,210.81,4949.0,203.9206,204.2596,203.9206,204.2112,4949.0
2022-12-16 10:45:00,210.76,210.76,210.58,210.61,2847.0,204.1628,204.1628,203.9884,204.0175,2847.0
2022-12-16 10:50:00,210.49,210.7,210.49,210.67,5323.0,203.9012,204.1046,203.9012,204.0756,5323.0
2022-12-16 10:55:00,210.74,210.79,210.63,210.77,45067.0,204.1434,204.1918,204.0368,204.1724,45067.0
2022-12-16 11:00:00,210.77,210.87,210.63,210.66,3163.0,204.1724,204.2693,204.0368,204.0659,3163.0
2022-12-16 11:05:00,210.68,210.81,210.53,210.56,2434.0,204.0853,204.2112,203.94,203.969,2434.0
2022-12-16 11:10:00,210.46,210.96,210.2,210.96,14478.0,203.8721,204.3565,203.6203,204.3565,14478.0
2022-12-16 11:15:00,210.92,210.98,210.74,210.8,11188.0,204.3177,204.3759,204.1434,204.2015,11188.0
2022-12-16 11:20:00,210.85,210.85,210.4,210.4,16654.0,204.2499,204.2499,203.814,203.814,16654.0
2022-12-16 11:25:00,210.5,210.62,210.37,210.47,12193.0,203.9109,204.0271,203.785,203.8818,12193.0
2022-12-16 11:30:00,210.49,210.8,210.48,210.68,14416.0,203.9012,204.2015,203.8915,204.0853,14416.0
2022-12-16 11:35:00,210.71,210.76,210.59,210.68,8815.0,204.1143,204.1628,203.9981,204.0853,8815.0
2022-12-16 11:40:00,210.65,210.72,210.38,210.43,3953.0,204.0562,204.124,203.7947,203.8431,3953.0
2022-12-16 11:45:00,210.52,210.52,210.07,210.07,8286.0,203.9303,203.9303,203.4944,203.4944,8286.0
2022-12-16 11:50:00,210.06,210.22,210.05,210.21,1977.0,203.4847,203.6397,203.475,203.63,1977.0
2022-12-16 11:55:00,210.13,210.13,209.91,209.96,22805.0,203.5525,203.5525,203.3394,203.3878,22805.0
2022-12-16 12:00:00,209.96,210.16,209.95,210.16,14027.0,203.3878,203.5815,203.3781,203.5815,14027.0
2022-12-16 12:05:00,210.09,210.14,209.96,209.96,1185.0,203.5137,203.5622,203.3878,203.3878,1185.0
2022-12-16 12:10:00,210.0,210.16,209.95,209.97,12735.0,203.4265,203.5815,203.3781,203.3975,12735.0
2022-12-16 12:15:00,210.01,210.21,210.01,210.17,7983.0,203.4362,203.63,203.4362,203.5912,7983.0
2022-12-16 12:20:00,210.25,210.28,210.06,210.1,6407.0,203.6687,203.6978,203.4847,203.5234,6407.0
2022-12-16 12:25:00,210.19,210.29,210.1,210.29,14583.0,203.6106,203.7075,203.5234,203.7075,14583.0
2022-12-16 12:30:00,210.3,210.34,210.15,210.31,7659.0,203.7172,203.7559,203.5719,203.7268,7659.0
2022-12-16 12:35:00,210.3,210.64,210.26,210.54,1968.0,203.7172,204.0465,203.6784,203.9496,1968.0
2022-12-16 12:40:00,210.48,210.48,210.08,210.08,11064.0,203.8915,203.8915,203.504,203.504,11064.0
2022-12-16 12:45:00,210.03,210.12,209.99,210.08,4134.0,203.4556,203.5428,203.4169,203.504,4134.0
2022-12-16 12:50:00,210.07,210.07,209.81,209.82,10062.0,203.4944,203.4944,203.2425,203.2522,10062.0
2022-12-16 12:55:00,209.81,209.85,209.7,209.74,4009.0,203.2425,203.2812,203.1359,203.1747,4009.0
2022-12-16 13:00:00,209.78,209.89,209.69,209.79,4352.0,203.2134,203.32,203.1263,203.2231,4352.0
2022-12-16 13:05:00,209.74,209.93,209.74,209.87,4051.0,203.1747,203.3587,203.1747,203.3006,4051.0
2022-12-16 13:10:00,209.9,210.0,209.82,209.86,17951.0,203.3297,203.4265,203.2522,203.2909,17951.0
2022-12-16 13:15:00,209.88,210.04,209.88,209.9,3231.0,203.3103,203.4653,203.3103,203.3297,3231.0
2022-12-16 13:20:00,209.84,209.9,209.83,209.86,3587.0,203.2716,203.3297,203.2619,203.2909,3587.0
2022-12-16 13:25:00,209.85,209.85,209.76,209.76,3377.0,203.2812,203.2812,203.1941,203.1941,3377.0
2022-12-16 13:30:00,209.78,210.13,209.74,210.09,3198.0,203.2134,203.5525,203.1747,203.5137,3198.0
2022-12-16 13:35:00,210.06,210.18,209.95,209.95,6736.0,203.4847,203.6009,203.3781,203.3781,6736.0
2022-12-16 13:40:00,209.91,210.04,209.87,210.02,3903.0,203.3394,203.4653,203.3006,203.4459,3903.0
2022-12-16 13:45:00,210.02,210.23,210.02,210.23,10399.0,203.4459,203.6493,203.4459,203.6493,10399.0
2022-12-16 13:50:00,210.18,210.18,210.02,210.06,8079.0,203.6009,203.6009,203.4459,203.4847,8079.0
2022-12-16 13:55:00,210.07,210.13,209.95,210.07,4865.0,203.4944,203.5525,203.3781,203.4944,4865.0
2022-12-16 14:00:00,210.03,210.17,210.01,210.12,2945.0,203.4556,203.5912,203.4362,203.5428,2945.0
2022-12-16 14:05:00,210.09,210.27,210.05,210.25,2292.0,203.5137,203.6881,203.475,203.6687,2292.0
2022-12-16 14:10:00,210.23,210.53,210.23,210.53,6561.0,203.6493,203.94,203.6493,203.94,6561.0
2022-12-16 14:15:00,210.49,210.61,210.4,210.4,5487.0,203.9012,204.0175,203.814,203.814,5487.0
2022-12-16 14:20:00,210.43,210.43,210.1,210.2,5119.0,203.8431,203.8431,203.5234,203.6203,5119.0
2022-12-16 14:25:00,210.2,210.2,210.08,210.08,4941.0,203.6203,203.6203,203.504,203.504,4941.0
2022-12-16 14:30:00,210.06,210.06,209.82,209.82,10834.0,203.4847,203.4847,203.2522,203.2522,10834.0
2022-12-16 14:35:00,209.85,210.07,209.85,210.0,4490.0,203.2812,203.4944,203.2812,203.4265,4490.0
2022-12-16 14:40:00,209.95,210.08,209.94,210.0,20146.0,203.3781,203.504,203.3684,203.4265,20146.0
2022-12-16 14:45:00,209.99,210.12,209.91,210.1,7974.0,203.4169,203.5428,203.3394,203.5234,7974.0
2022-12-16 14:50:00,210.14,210.44,210.13,210.44,23599.0,203.5622,203.8528,203.5525,203.8528,23599.0
2022-12-16 14:55:00,210.52,210.87,210.41,210.77,5425.0,203.9303,204.2693,203.8237,204.1724,5425.0
2022-12-16 15:00:00,210.66,210.89,210.66,210.7,4931.0,204.0659,204.2887,204.0659,204.1046,4931.0
2022-12-16 15:05:00,210.68,210.68,210.44,210.47,155180.0,204.0853,204.0853,203.8528,203.8818,155180.0
2022-12-16 15:10:00,210.47,211.1,210.44,211.08,40655.0,203.8818,204.4921,203.8528,204.4727,40655.0
2022-12-16 15:15:00,211.1,211.39,211.07,211.09,36547.0,204.4921,204.773,204.4631,204.4824,36547.0
2022-12-16 15:20:00,211.08,211.33,211.03,211.3,13300.0,204.4727,204.7149,204.4243,204.6859,13300.0
2022-12-16 15:25:00,211.28,211.41,211.15,211.37,18176.0,204.6665,204.7924,204.5405,204.7537,18176.0
2022-12-16 15:30:00,211.35,211.77,211.35,211.64,19402.0,204.7343,205.1411,204.7343,205.0152,19402.0
2022-12-16 15:35:00,211.65,211.78,211.47,211.62,123573.0,205.0249,205.1508,204.8505,204.9958,123573.0
2022-12-16 15:40:00,211.59,211.82,211.55,211.58,61228.0,204.9668,205.1896,204.928,204.9571,61228.0
2022-12-16 15:45:00,211.46,211.74,211.38,211.42,62224.0,204.8408,205.1121,204.7633,204.8021,62224.0
2022-12-16 15:50:00,211.46,211.53,211.01,211.42,31081.0,204.8408,204.9087,204.4049,204.8021,31081.0
2022-12-16 15:55:00,211.38,211.62,210.91,210.94,120732.0,204.7633,204.9958,204.3081,204.3371,120732.0
2022-12-19 09:30:00,211.09,211.18,210.61,210.72,40787.0,204.4824,204.5696,204.0175,204.124,40787.0
2022-12-19 09:35:00,210.87,211.1,210.59,211.07,12004.0,204.2693,204.4921,203.9981,204.4631,12004.0
2022-12-19 09:40:00,210.96,210.96,210.63,210.67,18738.0,204.3565,204.3565,204.0368,204.0756,18738.0
2022-12-19 09:45:00,210.78,210.78,210.21,210.22,6544.0,204.1821,204.1821,203.63,203.6397,6544.0
2022-12-19 09:50:00,210.29,210.34,210.16,210.27,3550.0,203.7075,203.7559,203.5815,203.6881,3550.0
2022-12-19 09:55:00,210.22,210.32,210.16,210.26,8993.0,203.6397,203.7365,203.5815,203.6784,8993.0
2022-12-19 10:00:00,210.3,210.34,210.1,210.17,12691.0,203.7172,203.7559,203.5234,203.5912,12691.0
2022-12-19 10:05:00,210.14,210.14,210.04,210.04,1311.0,203.5622,203.5622,203.4653,203.4653,1311.0
2022-12-19 10:10:00,210.19,210.54,210.18,210.54,5101.0,203.6106,203.9496,203.6009,203.9496,5101.0
2022-12-19 10:15:00,210.47,210.59,210.41,210.53,3312.0,203.8818,203.9981,203.8237,203.94,3312.0
2022-12-19 10:20:00,210.66,210.97,210.66,210.97,200.0,204.0659,204.3662,204.0659,204.3662,200.0
2022-12-19 10:25:00,210.87,211.01,210.85,210.98,2431.0,204.2693,204.4049,204.2499,204.3759,2431.0
2022-12-19 10:30:00,210.93,210.95,210.65,210.68,9144.0,204.3274,204.3468,204.0562,204.0853,9144.0
2022-12-19 10:35:00,210.75,210.75,210.5,210.5,5118.0,204.1531,204.1531,203.9109,203.9109,5118.0
2022-12-19 10:40:00,210.35,210.55,210.34,210.43,5633.0,203.7656,203.9593,203.7559,203.8431,5633.0
2022-12-19 10:45:00,210.42,210.44,210.37,210.44,870.0,203.8334,203.8528,203.785,203.8528,870.0
2022-12-19 10:50:00,210.43,210.44,210.14,210.14,8393.0,203.8431,203.8528,203.5622,203.5622,8393.0
2022-12-19 10:55:00,210.14,210.14,209.94,209.95,6183.0,203.5622,203.5622,203.3684,203.3781,6183.0
2022-12-19 11:00:00,209.9,209.91,209.69,209.69,2622.0,203.3297,203.3394,203.1263,203.1263,2622.0
2022-12-19 11:05:00,209.75,209.92,209.7,209.82,105448.0,203.1844,203.3491,203.1359,203.2522,105448.0
2022-12-19 11:10:00,209.86,209.91,209.74,209.75,103157.0,203.2909,203.3394,203.1747,203.1844,103157.0
2022-12-19 11:15:00,209.89,209.89,209.89,209.89,223.0,203.32,203.32,203.32,203.32,223.0
2022-12-19 11:20:00,210.0,210.01,209.85,209.99,2403.0,203.4265,203.4362,203.2812,203.4169,2403.0
2022-12-19 11:25:00,209.95,209.95,209.81,209.92,700.0,203.3781,203.3781,203.2425,203.3491,700.0
2022-12-19 11:30:00,209.82,209.88,209.55,209.59,8916.0,203.2522,203.3103,202.9906,203.0294,8916.0
2022-12-19 11:35:00,209.5,209.53,209.46,209.46,4905.0,202.9422,202.9713,202.9034,202.9034,4905.0
2022-12-19 11:40:00,209.45,209.56,209.27,209.52,32275.0,202.8938,203.0003,202.7194,202.9616,32275.0
2022-12-19 11:45:00,209.53,209.68,209.53,209.67,4785.0,202.9713,203.1166,202.9713,203.1069,4785.0
2022-12-19 11:50:00,209.71,209.71,209.65,209.68,2108.0,203.1456,203.1456,203.0875,203.1166,2108.0
2022-12-19 11:55:00,209.63,209.63,209.56,209.56,14584.0,203.0681,203.0681,203.0003,203.0003,14584.0
2022-12-19 12:00:00,209.55,209.83,209.55,209.78,3619.0,202.9906,203.2619,202.9906,203.2134,3619.0
2022-12-19 12:05:00,209.81,209.92,209.8,209.8,1611.0,203.2425,203.3491,203.2328,203.2328,1611.0
2022-12-19 12:10:00,209.81,209.96,209.71,209.96,11303.0,203.2425,203.3878,203.1456,203.3878,11303.0
2022-12-19 12:15:00,209.92,209.94,209.81,209.83,12640.0,203.3491,203.3684,203.2425,203.2619,12640.0
2022-12-19 12:20:00,209.87,209.87,209.66,209.66,8002.0,203.3006,203.3006,203.0972,203.0972,8002.0
2022-12-19 12:25:00,209.62,209.68,209.55,209.56,12145.0,203.0584,203.1166,202.9906,203.0003,12145.0
2022-12-19 12:30:00,209.55,209.56,209.41,209.43,12148.0,202.9906,203.0003,202.855,202.8744,12148.0
2022-12-19 12:35:00,209.62,209.72,209.58,209.6,12561.0,203.0584,203.1553,203.0197,203.0391,12561.0
2022-12-19 12:40:00,209.63,209.66,209.5,209.55,4018.0,203.0681,203.0972,202.9422,202.9906,4018.0
2022-12-19 12:45:00,209.55,209.81,209.5,209.76,19744.0,202.9906,203.2425,202.9422,203.1941,19744.0
2022-12-19 12:50:00,209.82,209.88,209.8,209.8,3407.0,203.2522,203.3103,203.2328,203.2328,3407.0
2022-12-19 12:55:00,209.78,209.82,209.71,209.73,2031.0,203.2134,203.2522,203.1456,203.165,2031.0
2022-12-19 13:00:00,209.81,209.81,209.66,209.81,924.0,203.2425,203.2425,203.0972,203.2425,924.0
2022-12-19 13:05:00,209.83,209.83,209.55,209.58,6222.0,203.2619,203.2619,202.9906,203.0197,6222.0
2022-12-19 13:10:00,209.56,209.79,209.55,209.79,3825.0,203.0003,203.2231,202.9906,203.2231,3825.0
2022-12-19 13:15:00,209.74,209.74,209.65,209.65,2242.0,203.1747,203.1747,203.0875,203.0875,2242.0
2022-12-19 13:20:00,209.74,209.89,209.73,209.85,14214.0,203.1747,203.32,203.165,203.2812,14214.0
2022-12-19 13:25:00,209.87,209.94,209.54,209.58,5044.0,203.3006,203.3684,202.9809,203.0197,5044.0
2022-12-19 13:30:00,209.62,209.62,209.4,209.41,4625.0,203.0584,203.0584,202.8453,202.855,4625.0
2022-12-19 13:35:00,209.39,209.48,209.28,209.48,5659.0,202.8356,202.9228,202.7291,202.9228,5659.0
2022-12-19 13:40:00,209.48,209.49,209.11,209.14,11575.0,202.9228,202.9325,202.5644,202.5935,11575.0
2022-12-19 13:45:00,209.1,209.17,209.05,209.14,9810.0,202.5547,202.6225,202.5063,202.5935,9810.0
2022-12-19 13:50:00,209.11,209.22,209.07,209.07,7107.0,202.5644,202.671,202.5257,202.5257,7107.0
2022-12-19 13:55:00,209.08,209.08,208.95,208.96,9907.0,202.5353,202.5353,202.4094,202.4191,9907.0
2022-12-19 14:00:00,208.95,208.96,208.5,208.52,14157.0,202.4094,202.4191,201.9735,201.9929,14157.0
2022-12-19 14:05:00,208.56,208.85,208.55,208.8,11439.0,202.0316,202.3125,202.0219,202.2641,11439.0
2022-12-19 14:10:00,208.81,208.84,208.66,208.71,2825.0,202.2738,202.3029,202.1285,202.1769,2825.0
2022-12-19 14:15:00,208.67,208.68,208.55,208.55,14011.0,202.1382,202.1479,202.0219,202.0219,14011.0
2022-12-19 14:20:00,208.55,208.7,208.42,208.44,70682.0,202.0219,202.1672,201.896,201.9154,70682.0
2022-12-19 14:25:00,208.44,208.53,208.29,208.29,52014.0,201.9154,202.0026,201.7701,201.7701,52014.0
2022-12-19 14:30:00,208.29,208.52,208.29,208.51,41524.0,201.7701,201.9929,201.7701,201.9832,41524.0
2022-12-19 14:35:00,208.52,208.53,208.33,208.49,14196.0,201.9929,202.0026,201.8088,201.9638,14196.0
2022-12-19 14:40:00,208.4,208.45,208.25,208.44,26008.0,201.8766,201.9251,201.7313,201.9154,26008.0
2022-12-19 14:45:00,208.45,208.75,208.37,208.41,23685.0,201.9251,202.2157,201.8476,201.8863,23685.0
2022-12-19 14:50:00,208.38,208.38,208.09,208.15,11262.0,201.8573,201.8573,201.5763,201.6345,11262.0
2022-12-19 14:55:00,208.13,208.35,208.13,208.35,63365.0,201.6151,201.8282,201.6151,201.8282,63365.0
2022-12-19 15:00:00,208.3,208.31,208.08,208.16,12953.0,201.7798,201.7894,201.5666,201.6441,12953.0
2022-12-19 15:05:00,208.12,208.3,208.09,208.28,28079.0,201.6054,201.7798,201.5763,201.7604,28079.0
2022-12-19 15:10:00,208.23,208.41,208.18,208.18,13361.0,201.712,201.8863,201.6635,201.6635,13361.0
2022-12-19 15:15:00,208.2,208.41,208.2,208.36,19649.0,201.6829,201.8863,201.6829,201.8379,19649.0
2022-12-19 15:20:00,208.37,208.43,208.21,208.37,11294.0,201.8476,201.9057,201.6926,201.8476,11294.0
2022-12-19 15:25:00,208.39,208.49,208.3,208.36,16938.0,201.8669,201.9638,201.7798,201.8379,16938.0
2022-12-19 15:30:00,208.39,208.6,208.38,208.52,19328.0,201.8669,202.0704,201.8573,201.9929,19328.0
2022-12-19 15:35:00,208.49,208.66,208.36,208.36,25887.0,201.9638,202.1285,201.8379,201.8379,25887.0
2022-12-19 15:40:00,208.36,208.48,208.2,208.43,15467.0,201.8379,201.9541,201.6829,201.9057,15467.0
2022-12-19 15:45:00,208.42,208.75,208.41,208.59,26985.0,201.896,202.2157,201.8863,202.0607,26985.0
2022-12-19 15:50:00,208.59,208.92,208.59,208.91,56337.0,202.0607,202.3804,202.0607,202.3707,56337.0
2022-12-19 15:55:00,208.84,209.15,208.84,209.01,51439.0,202.3029,202.6032,202.3029,202.4675,51439.0
2022-12-20 09:30:00,208.48,208.61,208.29,208.61,36704.0,201.9541,202.0801,201.7701,202.0801,36704.0
2022-12-20 09:35:00,208.74,208.9,208.57,208.83,5400.0,202.206,202.361,202.0413,202.2932,5400.0
2022-12-20 09:40:00,208.82,208.82,208.17,208.28,7742.0,202.2835,202.2835,201.6538,201.7604,7742.0
2022-12-20 09:45:00,208.1,208.1,207.9,208.09,6984.0,201.586,201.586,201.3923,201.5763,6984.0
2022-12-20 09:50:00,208.08,208.36,207.84,208.36,1000.0,201.5666,201.8379,201.3342,201.8379,1000.0
2022-12-20 09:55:00,208.37,209.0,208.37,209.0,2154.0,201.8476,202.4578,201.8476,202.4578,2154.0
2022-12-20 10:00:00,209.04,209.39,209.02,209.25,17169.0,202.4966,202.8356,202.4772,202.7,17169.0
2022-12-20 10:05:00,209.43,209.55,209.29,209.29,4335.0,202.8744,202.9906,202.7388,202.7388,4335.0
2022-12-20 10:10:00,209.32,209.52,209.07,209.45,6129.0,202.7678,202.9616,202.5257,202.8938,6129.0
2022-12-20 10:15:00,209.42,209.53,209.33,209.52,3170.0,202.8647,202.9713,202.7775,202.9616,3170.0
2022-12-20 10:20:00,209.44,209.88,209.43,209.81,12141.0,202.8841,203.3103,202.8744,203.2425,12141.0
2022-12-20 10:25:00,209.85,209.86,209.69,209.85,54936.0,203.2812,203.2909,203.1263,203.2812,54936.0
2022-12-20 10:30:00,209.89,210.17,209.88,209.96,14387.0,203.32,203.5912,203.3103,203.3878,14387.0
2022-12-20 10:35:00,209.98,210.22,209.97,210.15,11622.0,203.4072,203.6397,203.3975,203.5719,11622.0
2022-12-20 10:40:00,210.15,210.15,209.88,209.98,7803.0,203.5719,203.5719,203.3103,203.4072,7803.0
2022-12-20 10:45:00,209.92,209.95,209.84,209.95,531.0,203.3491,203.3781,203.2716,203.3781,531.0
2022-12-20 10:50:00,209.98,210.09,209.89,209.99,5370.0,203.4072,203.5137,203.32,203.4169,5370.0
2022-12-20 10:55:00,210.14,210.14,209.73,209.76,4177.0,203.5622,203.5622,203.165,203.1941,4177.0
2022-12-20 11:00:00,209.66,209.85,209.65,209.85,1755.0,203.0972,203.2812,203.0875,203.2812,1755.0
2022-12-20 11:05:00,209.73,209.82,209.57,209.57,46923.0,203.165,203.2522,203.01,203.01,46923.0
2022-12-20 11:10:00,209.41,209.5,209.37,209.38,15844.0,202.855,202.9422,202.8163,202.826,15844.0
2022-12-20 11:15:00,209.04,209.04,208.67,208.89,1648.0,202.4966,202.4966,202.1382,202.3513,1648.0
2022-12-20 11:20:00,208.91,208.91,208.72,208.81,3763.0,202.3707,202.3707,202.1866,202.2738,3763.0
2022-12-20 11:25:00,208.79,208.89,208.44,208.59,9584.0,202.2544,202.3513,201.9154,202.0607,9584.0
2022-12-20 11:30:00,208.65,208.93,208.64,208.85,6824.0,202.1188,202.39,202.1091,202.3125,6824.0
2022-12-20 11:35:00,208.84,208.9,208.71,208.83,2709.0,202.3029,202.361,202.1769,202.2932,2709.0
2022-12-20 11:40:00,208.75,208.98,208.7,208.94,6514.0,202.2157,202.4385,202.1672,202.3997,6514.0
2022-12-20 11:45:00,209.06,209.12,208.93,209.12,2335.0,202.516,202.5741,202.39,202.5741,2335.0
2022-12-20 11:50:00,208.99,209.02,208.94,209.0,795.0,202.4482,202.4772,202.3997,202.4578,795.0
2022-12-20 11:55:00,209.0,209.41,209.0,209.41,3967.0,202.4578,202.855,202.4578,202.855,3967.0
2022-12-20 12:00:00,209.42,209.53,209.41,209.5,10644.0,202.8647,202.9713,202.855,202.9422,10644.0
2022-12-20 12:05:00,209.47,209.68,209.47,209.68,4586.0,202.9131,203.1166,202.9131,203.1166,4586.0
2022-12-20 12:10:00,209.63,209.76,209.36,209.41,18718.0,203.0681,203.1941,202.8066,202.855,18718.0
2022-12-20 12:15:00,209.5,209.52,209.37,209.52,729.0,202.9422,202.9616,202.8163,202.9616,729.0
2022-12-20 12:20:00,209.4,209.68,209.4,209.64,8554.0,202.8453,203.1166,202.8453,203.0778,8554.0
2022-12-20 12:25:00,209.61,209.67,209.41,209.41,4830.0,203.0488,203.1069,202.855,202.855,4830.0
2022-12-20 12:30:00,209.32,209.37,209.2,209.21,2685.0,202.7678,202.8163,202.6516,202.6613,2685.0
2022-12-20 12:35:00,209.14,209.2,209.07,209.2,4641.0,202.5935,202.6516,202.5257,202.6516,4641.0
2022-12-20 12:40:00,209.26,209.48,209.26,209.35,69053.0,202.7097,202.9228,202.7097,202.7969,69053.0
2022-12-20 12:45:00,209.37,209.52,209.32,209.41,12550.0,202.8163,202.9616,202.7678,202.855,12550.0
2022-12-20 12:50:00,209.42,209.57,209.4,209.56,7131.0,202.8647,203.01,202.8453,203.0003,7131.0
2022-12-20 12:55:00,209.56,209.72,209.52,209.68,10051.0,203.0003,203.1553,202.9616,203.1166,10051.0
2022-12-20 13:00:00,209.68,209.86,209.68,209.79,5703.0,203.1166,203.2909,203.1166,203.2231,5703.0
2022-12-20 13:05:00,209.74,209.76,209.54,209.66,4242.0,203.1747,203.1941,202.9809,203.0972,4242.0
2022-12-20 13:10:00,209.54,209.54,209.37,209.53,13641.0,202.9809,202.9809,202.8163,202.9713,13641.0
2022-12-20 13:15:00,209.55,209.73,209.55,209.61,4888.0,202.9906,203.165,202.9906,203.0488,4888.0
2022-12-20 13:20:00,209.4,209.7,209.4,209.65,5346.0,202.8453,203.1359,202.8453,203.0875,5346.0
2022-12-20 13:25:00,209.67,209.93,209.67,209.84,9835.0,203.1069,203.3587,203.1069,203.2716,9835.0
2022-12-20 13:30:00,209.88,210.06,209.88,210.01,6369.0,203.3103,203.4847,203.3103,203.4362,6369.0
2022-12-20 13:35:00,210.05,210.26,210.04,210.2,7906.0,203.475,203.6784,203.4653,203.6203,7906.0
2022-12-20 13:40:00,210.19,210.2,210.02,210.05,1711.0,203.6106,203.6203,203.4459,203.475,1711.0
2022-12-20 13:45:00,210.07,210.08,209.95,209.95,1233.0,203.4944,203.504,203.3781,203.3781,1233.0
2022-12-20 13:50:00,209.91,209.93,209.86,209.93,2980.0,203.3394,203.3587,203.2909,203.3587,2980.0
2022-12-20 13:55:00,209.88,209.88,209.67,209.76,1034.0,203.3103,203.3103,203.1069,203.1941,1034.0
2022-12-20 14:00:00,209.73,209.98,209.71,209.98,2981.0,203.165,203.4072,203.1456,203.4072,2981.0
2022-12-20 14:05:00,209.89,210.01,209.81,210.01,5125.0,203.32,203.4362,203.2425,203.4362,5125.0
2022-12-20 14:10:00,210.04,210.12,210.0,210.04,24454.0,203.4653,203.5428,203.4265,203.4653,24454.0
2022-12-20 14:15:00,210.1,210.1,209.88,209.9,10336.0,203.5234,203.5234,203.3103,203.3297,10336.0
2022-12-20 14:20:00,209.93,209.93,209.71,209.75,3012.0,203.3587,203.3587,203.1456,203.1844,3012.0
2022-12-20 14:25:00,209.74,209.8,209.71,209.79,6372.0,203.1747,203.2328,203.1456,203.2231,6372.0
2022-12-20 14:30:00,209.69,209.83,209.68,209.77,26269.0,203.1263,203.2619,203.1166,203.2037,26269.0
2022-12-20 14:35:00,209.74,209.74,209.56,209.61,3881.0,203.1747,203.1747,203.0003,203.0488,3881.0
2022-12-20 14:40:00,209.62,209.63,209.41,209.46,2745.0,203.0584,203.0681,202.855,202.9034,2745.0
2022-12-20 14:45:00,209.55,209.55,209.4,209.48,2513.0,202.9906,202.9906,202.8453,202.9228,2513.0
2022-12-20 14:50:00,209.45,209.6,209.34,209.59,12224.0,202.8938,203.0391,202.7872,203.0294,12224.0
2022-12-20 14:55:00,209.57,209.58,209.4,209.44,15601.0,203.01,203.0197,202.8453,202.8841,15601.0
2022-12-20 15:00:00,209.44,209.45,209.19,209.28,9115.0,202.8841,202.8938,202.6419,202.7291,9115.0
2022-12-20 15:05:00,209.24,209.3,209.15,209.24,2276.0,202.6903,202.7485,202.6032,202.6903,2276.0
2022-12-20 15:10:00,209.27,209.38,209.2,209.36,3546.0,202.7194,202.826,202.6516,202.8066,3546.0
2022-12-20 15:15:00,209.37,209.48,209.27,209.27,8265.0,202.8163,202.9228,202.7194,202.7194,8265.0
2022-12-20 15:20:00,209.29,209.37,209.29,209.33,11668.0,202.7388,202.8163,202.7388,202.7775,11668.0
2022-12-20 15:25:00,209.33,209.69,209.33,209.67,72094.0,202.7775,203.1263,202.7775,203.1069,72094.0
2022-12-20 15:30:00,209.58,209.75,209.53,209.64,9526.0,203.0197,203.1844,202.9713,203.0778,9526.0
2022-12-20 15:35:00,209.65,209.88,209.65,209.88,7835.0,203.0875,203.3103,203.0875,203.3103,7835.0
2022-12-20 15:40:00,209.74,209.82,209.7,209.77,10617.0,203.1747,203.2522,203.1359,203.2037,10617.0
2022-12-20 15:45:00,209.7,209.87,209.67,209.78,4847.0,203.1359,203.3006,203.1069,203.2134,4847.0
2022-12-20 15:50:00,209.78,209.78,209.53,209.57,6703.0,203.2134,203.2134,202.9713,203.01,6703.0
2022-12-20 15:55:00,209.52,209.56,209.29,209.36,13910.0,202.9616,203.0003,202.7388,202.8066,13910.0
2022-12-21 09:30:00,210.94,211.0,210.64,210.64,34529.0,204.3371,204.3952,204.0465,204.0465,34529.0
2022-12-21 09:35:00,210.65,210.92,210.62,210.91,2117.0,204.0562,204.3177,204.0271,204.3081,2117.0
2022-12-21 09:40:00,210.87,210.93,210.58,210.81,5802.0,204.2693,204.3274,203.9884,204.2112,5802.0
2022-12-21 09:45:00,210.87,211.19,210.78,211.19,7681.0,204.2693,204.5793,204.1821,204.5793,7681.0
2022-12-21 09:50:00,211.13,211.24,210.95,210.96,10379.0,204.5212,204.6277,204.3468,204.3565,10379.0
2022-12-21 09:55:00,210.89,210.97,210.71,210.71,8382.0,204.2887,204.3662,204.1143,204.1143,8382.0
2022-12-21 10:00:00,210.84,211.37,210.81,211.21,67801.0,204.2403,204.7537,204.2112,204.5987,67801.0
2022-12-21 10:05:00,211.25,211.67,211.25,211.67,1158.0,204.6374,205.0443,204.6374,205.0443,1158.0
2022-12-21 10:10:00,211.7,211.7,211.52,211.53,1159.0,205.0733,205.0733,204.899,204.9087,1159.0
2022-12-21 10:15:00,211.61,211.71,211.54,211.7,1410.0,204.9862,205.083,204.9183,205.0733,1410.0
2022-12-21 10:20:00,211.75,211.75,211.7,211.73,1015.0,205.1218,205.1218,205.0733,205.1024,1015.0
2022-12-21 10:25:00,211.69,211.9,211.69,211.87,2932.0,205.0636,205.2671,205.0636,205.238,2932.0
2022-12-21 10:30:00,211.94,212.34,211.86,212.3,13208.0,205.3058,205.6933,205.2283,205.6546,13208.0
2022-12-21 10:35:00,212.36,212.56,212.28,212.56,2799.0,205.7127,205.9064,205.6352,205.9064,2799.0
2022-12-21 10:40:00,212.57,212.71,212.53,212.6,42526.0,205.9161,206.0517,205.8774,205.9452,42526.0
2022-12-21 10:45:00,212.56,212.61,212.38,212.48,2222.0,205.9064,205.9548,205.732,205.8289,2222.0
2022-12-21 10:50:00,212.51,212.52,212.4,212.43,1767.0,205.858,205.8677,205.7514,205.7805,1767.0
2022-12-21 10:55:00,212.48,212.71,212.48,212.69,4558.0,205.8289,206.0517,205.8289,206.0323,4558.0
2022-12-21 11:00:00,212.72,212.98,212.72,212.97,50078.0,206.0614,206.3133,206.0614,206.3036,50078.0
2022-12-21 11:05:00,212.94,212.94,212.76,212.9,13917.0,206.2745,206.2745,206.1002,206.2358,13917.0
2022-12-21 11:10:00,212.93,213.03,212.85,212.85,2478.0,206.2648,206.3617,206.1873,206.1873,2478.0
2022-12-21 11:15:00,212.9,212.95,212.65,212.65,9930.0,206.2358,206.2842,205.9936,205.9936,9930.0
2022-12-21 11:20:00,212.71,212.74,212.45,212.56,6084.0,206.0517,206.0808,205.7999,205.9064,6084.0
2022-12-21 11:25:00,212.53,212.71,212.53,212.65,8121.0,205.8774,206.0517,205.8774,205.9936,8121.0
2022-12-21 11:30:00,212.7,212.83,212.7,212.82,3084.0,206.042,206.168,206.042,206.1583,3084.0
2022-12-21 11:35:00,212.81,212.81,212.62,212.7,9655.0,206.1486,206.1486,205.9645,206.042,9655.0
2022-12-21 11:40:00,212.44,212.57,212.4,212.56,20111.0,205.7902,205.9161,205.7514,205.9064,20111.0
2022-12-21 11:45:00,212.63,212.65,212.27,212.3,3446.0,205.9742,205.9936,205.6255,205.6546,3446.0
2022-12-21 11:50:00,212.27,212.38,212.25,212.37,1871.0,205.6255,205.732,205.6061,205.7224,1871.0
2022-12-21 11:55:00,212.36,212.49,212.36,212.43,2972.0,205.7127,205.8386,205.7127,205.7805,2972.0
2022-12-21 12:00:00,212.41,212.41,212.2,212.25,3937.0,205.7611,205.7611,205.5577,205.6061,3937.0
2022-12-21 12:05:00,212.27,212.39,212.2,212.2,2484.0,205.6255,205.7417,205.5577,205.5577,2484.0
2022-12-21 12:10:00,212.22,212.31,212.14,212.27,10112.0,205.5771,205.6642,205.4996,205.6255,10112.0
2022-12-21 12:15:00,212.24,212.27,212.12,212.18,6185.0,205.5964,205.6255,205.4802,205.5383,6185.0
2022-12-21 12:20:00,212.19,212.42,212.19,212.42,3572.0,205.548,205.7708,205.548,205.7708,3572.0
2022-12-21 12:25:00,212.36,212.37,212.21,212.24,1719.0,205.7127,205.7224,205.5674,205.5964,1719.0
2022-12-21 12:30:00,212.32,212.45,212.31,212.44,9528.0,205.6739,205.7999,205.6642,205.7902,9528.0
2022-12-21 12:35:00,212.34,212.43,212.32,212.42,1901.0,205.6933,205.7805,205.6739,205.7708,1901.0
2022-12-21 12:40:00,212.38,212.44,212.35,212.43,3592.0,205.732,205.7902,205.703,205.7805,3592.0
2022-12-21 12:45:00,212.41,212.42,212.36,212.42,3951.0,205.7611,205.7708,205.7127,205.7708,3951.0
2022-12-21 12:50:00,212.41,212.45,212.33,212.42,8246.0,205.7611,205.7999,205.6836,205.7708,8246.0
2022-12-21 12:55:00,212.4,212.61,212.38,212.61,5337.0,205.7514,205.9548,205.732,205.9548,5337.0
2022-12-21 13:00:00,212.57,212.82,212.53,212.81,11723.0,205.9161,206.1583,205.8774,206.1486,11723.0
2022-12-21 13:05:00,212.78,212.82,212.75,212.78,6179.0,206.1195,206.1583,206.0905,206.1195,6179.0
2022-12-21 13:10:00,212.8,212.8,212.67,212.68,1119.0,206.1389,206.1389,206.013,206.0227,1119.0
2022-12-21 13:15:00,212.6,212.66,212.53,212.54,2906.0,205.9452,206.0033,205.8774,205.887,2906.0
2022-12-21 13:20:00,212.57,212.57,212.26,212.26,3066.0,205.9161,205.9161,205.6158,205.6158,3066.0
2022-12-21 13:25:00,212.33,212.41,212.26,212.35,3923.0,205.6836,205.7611,205.6158,205.703,3923.0
2022-12-21 13:30:00,212.23,212.41,212.23,212.36,1273.0,205.5867,205.7611,205.5867,205.7127,1273.0
2022-12-21 13:35:00,212.33,212.48,212.33,212.38,74805.0,205.6836,205.8289,205.6836,205.732,74805.0
2022-12-21 13:40:00,212.4,212.44,212.31,212.43,5516.0,205.7514,205.7902,205.6642,205.7805,5516.0
2022-12-21 13:45:00,212.45,212.63,212.45,212.59,6989.0,205.7999,205.9742,205.7999,205.9355,6989.0
2022-12-21 13:50:00,212.59,212.65,212.55,212.65,5509.0,205.9355,205.9936,205.8967,205.9936,5509.0
2022-12-21 13:55:00,212.61,212.69,212.61,212.66,6061.0,205.9548,206.0323,205.9548,206.0033,6061.0
2022-12-21 14:00:00,212.63,212.99,212.63,212.92,9572.0,205.9742,206.323,205.9742,206.2551,9572.0
2022-12-21 14:05:00,212.96,213.11,212.9,213.02,8736.0,206.2939,206.4392,206.2358,206.352,8736.0
2022-12-21 14:10:00,213.04,213.16,212.95,213.02,14450.0,206.3714,206.4876,206.2842,206.352,14450.0
2022-12-21 14:15:00,213.03,213.1,212.92,212.92,15002.0,206.3617,206.4295,206.2551,206.2551,15002.0
2022-12-21 14:20:00,212.9,212.96,212.82,212.84,13353.0,206.2358,206.2939,206.1583,206.1776,13353.0
2022-12-21 14:25:00,212.81,212.9,212.67,212.67,15272.0,206.1486,206.2358,206.013,206.013,15272.0
2022-12-21 14:30:00,212.65,212.88,212.62,212.84,8160.0,205.9936,206.2164,205.9645,206.1776,8160.0
2022-12-21 14:35:00,212.8,212.81,212.52,212.64,13873.0,206.1389,206.1486,205.8677,205.9839,13873.0
2022-12-21 14:40:00,212.65,212.68,212.56,212.62,8418.0,205.9936,206.0227,205.9064,205.9645,8418.0
2022-12-21 14:45:00,212.58,212.7,212.54,212.57,21443.0,205.9258,206.042,205.887,205.9161,21443.0
2022-12-21 14:50:00,212.58,212.58,212.25,212.36,7457.0,205.9258,205.9258,205.6061,205.7127,7457.0
2022-12-21 14:55:00,212.3,212.47,212.25,212.44,6577.0,205.6546,205.8192,205.6061,205.7902,6577.0
2022-12-21 15:00:00,212.44,212.61,212.43,212.61,34752.0,205.7902,205.9548,205.7805,205.9548,34752.0
2022-12-21 15:05:00,212.55,212.55,212.2,212.25,15833.0,205.8967,205.8967,205.5577,205.6061,15833.0
2022-12-21 15:10:00,212.23,212.45,212.16,212.43,15696.0,205.5867,205.7999,205.5189,205.7805,15696.0
2022-12-21 15:15:00,212.44,212.47,212.28,212.3,9658.0,205.7902,205.8192,205.6352,205.6546,9658.0
2022-12-21 15:20:00,212.29,212.36,212.2,212.26,29856.0,205.6449,205.7127,205.5577,205.6158,29856.0
2022-12-21 15:25:00,212.25,212.41,212.14,212.15,6201.0,205.6061,205.7611,205.4996,205.5092,6201.0
2022-12-21 15:30:00,212.16,212.36,212.16,212.3,19900.0,205.5189,205.7127,205.5189,205.6546,19900.0
2022-12-21 15:35:00,212.29,212.43,212.26,212.38,7097.0,205.6449,205.7805,205.6158,205.732,7097.0
2022-12-21 15:40:00,212.44,212.44,212.22,212.3,5073.0,205.7902,205.7902,205.5771,205.6546,5073.0
2022-12-21 15:45:00,212.3,212.44,212.24,212.43,4379.0,205.6546,205.7902,205.5964,205.7805,4379.0
2022-12-21 15:50:00,212.22,212.26,212.0,212.19,9793.0,205.5771,205.6158,205.3639,205.548,9793.0
2022-12-21 15:55:00,212.3,212.54,212.29,212.49,16744.0,205.6546,205.887,205.6449,205.8386,16744.0
2022-12-22 09:30:00,210.74,210.9,210.07,210.14,30404.0,204.1434,204.2984,203.4944,203.5622,30404.0
2022-12-22 09:35:00,210.0,210.22,209.82,209.82,13357.0,203.4265,203.6397,203.2522,203.2522,13357.0
2022-12-22 09:40:00,209.74,209.83,209.67,209.76,60476.0,203.1747,203.2619,203.1069,203.1941,60476.0
2022-12-22 09:45:00,209.62,209.82,209.6,209.66,4707.0,203.0584,203.2522,203.0391,203.0972,4707.0
2022-12-22 09:50:00,209.68,209.8,209.68,209.75,11943.0,203.1166,203.2328,203.1166,203.1844,11943.0
2022-12-22 09:55:00,209.69,209.84,209.67,209.84,1669.0,203.1263,203.2716,203.1069,203.2716,1669.0
2022-12-22 10:00:00,209.83,209.83,209.19,209.26,9166.0,203.2619,203.2619,202.6419,202.7097,9166.0
2022-12-22 10:05:00,209.27,209.35,208.98,209.19,2658.0,202.7194,202.7969,202.4385,202.6419,2658.0
2022-12-22 10:10:00,209.07,209.09,208.75,209.03,5483.0,202.5257,202.545,202.2157,202.4869,5483.0
2022-12-22 10:15:00,208.98,209.13,208.95,209.1,7958.0,202.4385,202.5838,202.4094,202.5547,7958.0
2022-12-22 10:20:00,209.09,209.1,208.86,208.86,3511.0,202.545,202.5547,202.3222,202.3222,3511.0
2022-12-22 10:25:00,208.83,209.03,208.83,208.89,3468.0,202.2932,202.4869,202.2932,202.3513,3468.0
2022-12-22 10:30:00,208.56,208.78,208.54,208.59,51582.0,202.0316,202.2447,202.0122,202.0607,51582.0
2022-12-22 10:35:00,208.7,208.71,208.52,208.62,2196.0,202.1672,202.1769,201.9929,202.0897,2196.0
2022-12-22 10:40:00,208.61,208.77,208.59,208.64,3514.0,202.0801,202.235,202.0607,202.1091,3514.0
2022-12-22 10:45:00,208.61,208.92,208.57,208.88,3326.0,202.0801,202.3804,202.0413,202.3416,3326.0
2022-12-22 10:50:00,208.8,208.89,208.8,208.89,400.0,202.2641,202.3513,202.2641,202.3513,400.0
2022-12-22 10:55:00,208.75,208.75,208.55,208.57,877.0,202.2157,202.2157,202.0219,202.0413,877.0
2022-12-22 11:00:00,208.6,208.7,208.51,208.69,25742.0,202.0704,202.1672,201.9832,202.1576,25742.0
2022-12-22 11:05:00,208.75,208.8,208.65,208.67,3375.0,202.2157,202.2641,202.1188,202.1382,3375.0
2022-12-22 11:10:00,208.56,208.56,208.47,208.53,1394.0,202.0316,202.0316,201.9444,202.0026,1394.0
2022-12-22 11:15:00,208.61,208.72,208.6,208.68,13270.0,202.0801,202.1866,202.0704,202.1479,13270.0
2022-12-22 11:20:00,208.54,208.72,208.54,208.72,900.0,202.0122,202.1866,202.0122,202.1866,900.0
2022-12-22 11:25:00,208.66,208.67,208.54,208.6,5522.0,202.1285,202.1382,202.0122,202.0704,5522.0
2022-12-22 11:30:00,208.64,208.68,208.44,208.56,22690.0,202.1091,202.1479,201.9154,202.0316,22690.0
2022-12-22 11:35:00,208.6,208.67,208.36,208.36,25800.0,202.0704,202.1382,201.8379,201.8379,25800.0
2022-12-22 11:40:00,208.14,208.31,208.12,208.29,14630.0,201.6248,201.7894,201.6054,201.7701,14630.0
2022-12-22 11:45:00,208.25,208.29,208.11,208.19,9327.0,201.7313,201.7701,201.5957,201.6732,9327.0
2022-12-22 11:50:00,208.15,208.24,208.09,208.18,2792.0,201.6345,201.7216,201.5763,201.6635,2792.0
2022-12-22 11:55:00,208.25,208.35,208.16,208.35,10423.0,201.7313,201.8282,201.6441,201.8282,10423.0
2022-12-22 12:00:00,208.23,208.32,208.21,208.22,1291.0,201.712,201.7991,201.6926,201.7023,1291.0
2022-12-22 12:05:00,208.15,208.25,208.13,208.24,1207.0,201.6345,201.7313,201.6151,201.7216,1207.0
2022-12-22 12:10:00,208.25,208.25,208.09,208.09,1512.0,201.7313,201.7313,201.5763,201.5763,1512.0
2022-12-22 12:15:00,208.03,208.17,208.0,208.02,13602.0,201.5182,201.6538,201.4892,201.5085,13602.0
2022-12-22 12:20:00,208.01,208.06,207.56,207.57,8861.0,201.4988,201.5473,201.0629,201.0726,8861.0
2022-12-22 12:25:00,207.52,207.56,207.15,207.15,5662.0,201.0242,201.0629,200.6658,200.6658,5662.0
2022-12-22 12:30:00,207.34,207.34,207.17,207.2,1670.0,200.8498,200.8498,200.6851,200.7142,1670.0
2022-12-22 12:35:00,207.17,207.18,207.07,207.08,1555.0,200.6851,200.6948,200.5883,200.5979,1555.0
2022-12-22 12:40:00,207.06,207.09,206.94,207.08,2338.0,200.5786,200.6076,200.4623,200.5979,2338.0
2022-12-22 12:45:00,207.1,207.18,207.03,207.18,2904.0,200.6173,200.6948,200.5495,200.6948,2904.0
2022-12-22 12:50:00,207.19,207.19,207.12,207.17,3090.0,200.7045,200.7045,200.6367,200.6851,3090.0
2022-12-22 12:55:00,207.15,207.17,207.07,207.09,8709.0,200.6658,200.6851,200.5883,200.6076,8709.0
2022-12-22 13:00:00,206.98,206.98,206.67,206.73,2516.0,200.5011,200.5011,200.2008,200.2589,2516.0
2022-12-22 13:05:00,206.7,206.74,206.51,206.51,5456.0,200.2298,200.2686,200.0458,200.0458,5456.0
2022-12-22 13:10:00,206.73,206.85,206.71,206.85,1514.0,200.2589,200.3751,200.2395,200.3751,1514.0
2022-12-22 13:15:00,206.75,206.84,206.65,206.76,3232.0,200.2783,200.3655,200.1814,200.288,3232.0
2022-12-22 13:20:00,206.69,206.69,206.53,206.57,3728.0,200.2202,200.2202,200.0652,200.1039,3728.0
2022-12-22 13:25:00,206.62,206.66,206.57,206.6,2341.0,200.1523,200.1911,200.1039,200.133,2341.0
2022-12-22 13:30:00,206.54,206.56,206.24,206.29,7558.0,200.0749,200.0942,199.7842,199.8327,7558.0
2022-12-22 13:35:00,206.25,206.47,206.23,206.46,4175.0,199.7939,200.007,199.7746,199.9974,4175.0
2022-12-22 13:40:00,206.59,206.76,206.56,206.73,13592.0,200.1233,200.288,200.0942,200.2589,13592.0
2022-12-22 13:45:00,206.76,206.76,206.65,206.66,10784.0,200.288,200.288,200.1814,200.1911,10784.0
2022-12-22 13:50:00,206.62,206.68,206.57,206.67,16743.0,200.1523,200.2105,200.1039,200.2008,16743.0
2022-12-22 13:55:00,206.65,206.67,206.49,206.6,27243.0,200.1814,200.2008,200.0264,200.133,27243.0
2022-12-22 14:00:00,206.67,206.88,206.62,206.62,6619.0,200.2008,200.4042,200.1523,200.1523,6619.0
2022-12-22 14:05:00,206.74,206.88,206.72,206.76,52400.0,200.2686,200.4042,200.2492,200.288,52400.0
2022-12-22 14:10:00,206.73,207.32,206.73,207.29,24050.0,200.2589,200.8304,200.2589,200.8014,24050.0
2022-12-22 14:15:00,207.23,207.26,207.06,207.08,73813.0,200.7433,200.7723,200.5786,200.5979,73813.0
2022-12-22 14:20:00,207.1,207.19,206.89,207.19,7410.0,200.6173,200.7045,200.4139,200.7045,7410.0
2022-12-22 14:25:00,207.28,207.57,207.19,207.53,9425.0,200.7917,201.0726,200.7045,201.0339,9425.0
2022-12-22 14:30:00,207.38,207.69,207.38,207.66,29934.0,200.8886,201.1889,200.8886,201.1598,29934.0
2022-12-22 14:35:00,207.66,207.71,207.31,207.39,13333.0,201.1598,201.2082,200.8207,200.8982,13333.0
2022-12-22 14:40:00,207.46,207.51,207.31,207.44,1641.0,200.9661,201.0145,200.8207,200.9467,1641.0
2022-12-22 14:45:00,207.43,207.68,207.41,207.67,3126.0,200.937,201.1792,200.9176,201.1695,3126.0
2022-12-22 14:50:00,207.73,207.94,207.67,207.91,6217.0,201.2276,201.431,201.1695,201.402,6217.0
2022-12-22 14:55:00,207.94,208.26,207.93,208.25,5674.0,201.431,201.741,201.4213,201.7313,5674.0
2022-12-22 15:00:00,208.25,208.33,208.11,208.28,17005.0,201.7313,201.8088,201.5957,201.7604,17005.0
2022-12-22 15:05:00,208.19,208.59,208.18,208.56,3837.0,201.6732,202.0607,201.6635,202.0316,3837.0
2022-12-22 15:10:00,208.58,208.58,208.28,208.34,4296.0,202.051,202.051,201.7604,201.8185,4296.0
2022-12-22 15:15:00,208.47,208.75,208.45,208.73,67398.0,201.9444,202.2157,201.9251,202.1963,67398.0
2022-12-22 15:20:00,208.79,209.13,208.79,209.08,25065.0,202.2544,202.5838,202.2544,202.5353,25065.0
2022-12-22 15:25:00,209.0,209.24,208.97,209.23,4507.0,202.4578,202.6903,202.4288,202.6806,4507.0
2022-12-22 15:30:00,209.3,209.35,208.95,208.95,11107.0,202.7485,202.7969,202.4094,202.4094,11107.0
2022-12-22 15:35:00,208.99,209.05,208.65,208.78,16432.0,202.4482,202.5063,202.1188,202.2447,16432.0
2022-12-22 15:40:00,208.8,208.85,208.52,208.73,17626.0,202.2641,202.3125,201.9929,202.1963,17626.0
2022-12-22 15:45:00,208.58,208.95,208.54,208.95,14343.0,202.051,202.4094,202.0122,202.4094,14343.0
2022-12-22 15:50:00,209.08,209.48,209.08,209.37,21793.0,202.5353,202.9228,202.5353,202.8163,21793.0
2022-12-22 15:55:00,209.38,209.51,209.19,209.51,112116.0,202.826,202.9519,202.6419,202.9519,112116.0
2022-12-23 09:30:00,209.08,209.63,208.92,209.13,194619.0,202.5353,203.0681,202.3804,202.5838,194619.0
2022-12-23 09:35:00,208.83,208.87,208.22,208.23,23484.0,202.2932,202.3319,201.7023,201.712,23484.0
2022-12-23 09:40:00,208.95,209.07,208.83,208.84,2635.0,202.4094,202.5257,202.2932,202.3029,2635.0
2022-12-23 09:45:00,208.68,208.68,208.2,208.37,4805.0,202.1479,202.1479,201.6829,201.8476,4805.0
2022-12-23 09:50:00,208.54,208.64,208.23,208.32,21927.0,202.0122,202.1091,201.712,201.7991,21927.0
2022-12-23 09:55:00,208.19,208.28,208.07,208.18,10260.0,201.6732,201.7604,201.557,201.6635,10260.0
2022-12-23 10:00:00,208.26,209.1,208.17,208.38,5056.0,201.741,202.5547,201.6538,201.8573,5056.0
2022-12-23 10:05:00,208.46,208.8,208.12,208.66,11094.0,201.9348,202.2641,201.6054,202.1285,11094.0
2022-12-23 10:10:00,208.87,209.09,208.87,208.98,3567.0,202.3319,202.545,202.3319,202.4385,3567.0
2022-12-23 10:15:00,208.85,209.79,208.68,209.79,2978.0,202.3125,203.2231,202.1479,203.2231,2978.0
2022-12-23 10:20:00,209.78,209.79,209.55,209.79,3856.0,203.2134,203.2231,202.9906,203.2231,3856.0
2022-12-23 10:25:00,209.84,209.91,209.6,209.74,4582.0,203.2716,203.3394,203.0391,203.1747,4582.0
2022-12-23 10:30:00,209.78,210.23,209.78,210.12,13166.0,203.2134,203.6493,203.2134,203.5428,13166.0
2022-12-23 10:35:00,210.1,210.47,210.01,210.46,74102.0,203.5234,203.8818,203.4362,203.8721,74102.0
2022-12-23 10:40:00,210.44,210.46,210.15,210.16,11230.0,203.8528,203.8721,203.5719,203.5815,11230.0
2022-12-23 10:45:00,210.14,210.19,209.83,209.87,2613.0,203.5622,203.6106,203.2619,203.3006,2613.0
2022-12-23 10:50:00,209.81,209.81,209.53,209.63,8569.0,203.2425,203.2425,202.9713,203.0681,8569.0
2022-12-23 10:55:00,209.84,209.84,209.38,209.47,4617.0,203.2716,203.2716,202.826,202.9131,4617.0
2022-12-23 11:00:00,209.44,209.56,209.05,209.16,5428.0,202.8841,203.0003,202.5063,202.6128,5428.0
2022-12-23 11:05:00,209.2,209.2,209.09,209.16,3488.0,202.6516,202.6516,202.545,202.6128,3488.0
2022-12-23 11:10:00,209.42,209.59,209.3,209.56,14524.0,202.8647,203.0294,202.7485,203.0003,14524.0
2022-12-23 11:15:00,209.41,209.66,209.36,209.53,15013.0,202.855,203.0972,202.8066,202.9713,15013.0
2022-12-23 11:20:00,209.59,209.8,209.44,209.62,26156.0,203.0294,203.2328,202.8841,203.0584,26156.0
2022-12-23 11:25:00,209.66,209.72,209.49,209.49,6476.0,203.0972,203.1553,202.9325,202.9325,6476.0
2022-12-23 11:30:00,209.54,209.68,209.49,209.65,6082.0,202.9809,203.1166,202.9325,203.0875,6082.0
2022-12-23 11:35:00,209.58,209.87,209.57,209.87,9054.0,203.0197,203.3006,203.01,203.3006,9054.0
2022-12-23 11:40:00,209.93,210.01,209.83,209.83,2041.0,203.3587,203.4362,203.2619,203.2619,2041.0
2022-12-23 11:45:00,209.82,209.89,209.72,209.88,5064.0,203.2522,203.32,203.1553,203.3103,5064.0
2022-12-23 11:50:00,209.94,210.03,209.7,209.73,28640.0,203.3684,203.4556,203.1359,203.165,28640.0
2022-12-23 11:55:00,209.62,209.9,209.62,209.89,11734.0,203.0584,203.3297,203.0584,203.32,11734.0
2022-12-23 12:00:00,210.04,210.11,210.04,210.04,1620.0,203.4653,203.5331,203.4653,203.4653,1620.0
2022-12-23 12:05:00,210.03,210.03,209.81,209.81,11242.0,203.4556,203.4556,203.2425,203.2425,11242.0
2022-12-23 12:10:00,209.87,210.03,209.87,210.0,578.0,203.3006,203.4556,203.3006,203.4265,578.0
2022-12-23 12:15:00,209.97,210.08,209.94,210.08,42094.0,203.3975,203.504,203.3684,203.504,42094.0
2022-12-23 12:20:00,210.13,210.48,210.12,210.44,12316.0,203.5525,203.8915,203.5428,203.8528,12316.0
2022-12-23 12:25:00,210.37,210.39,210.23,210.24,5540.0,203.785,203.8043,203.6493,203.659,5540.0
2022-12-23 12:30:00,210.26,210.38,210.26,210.38,907.0,203.6784,203.7947,203.6784,203.7947,907.0
2022-12-23 12:35:00,210.37,210.37,210.26,210.28,9382.0,203.785,203.785,203.6784,203.6978,9382.0
2022-12-23 12:40:00,210.33,210.35,209.98,210.02,1242.0,203.7462,203.7656,203.4072,203.4459,1242.0
2022-12-23 12:45:00,210.07,210.18,209.93,209.96,5027.0,203.4944,203.6009,203.3587,203.3878,5027.0
2022-12-23 12:50:00,209.91,210.01,209.88,209.88,12071.0,203.3394,203.4362,203.3103,203.3103,12071.0
2022-12-23 12:55:00,209.92,210.09,209.92,210.02,60393.0,203.3491,203.5137,203.3491,203.4459,60393.0
2022-12-23 13:00:00,210.06,210.21,209.96,210.2,13705.0,203.4847,203.63,203.3878,203.6203,13705.0
2022-12-23 13:05:00,210.17,210.28,210.11,210.27,2586.0,203.5912,203.6978,203.5331,203.6881,2586.0
2022-12-23 13:10:00,210.31,210.31,209.88,209.88,2439.0,203.7268,203.7268,203.3103,203.3103,2439.0
2022-12-23 13:15:00,210.0,210.16,210.0,210.12,4095.0,203.4265,203.5815,203.4265,203.5428,4095.0
2022-12-23 13:20:00,210.17,210.18,210.08,210.09,2227.0,203.5912,203.6009,203.504,203.5137,2227.0
2022-12-23 13:25:00,210.08,210.17,210.02,210.15,3874.0,203.504,203.5912,203.4459,203.5719,3874.0
2022-12-23 13:30:00,210.2,210.21,210.19,210.2,600.0,203.6203,203.63,203.6106,203.6203,600.0
2022-12-23 13:35:00,210.29,210.29,210.15,210.17,2209.0,203.7075,203.7075,203.5719,203.5912,2209.0
2022-12-23 13:40:00,210.11,210.19,209.98,210.03,3008.0,203.5331,203.6106,203.4072,203.4556,3008.0
2022-12-23 13:45:00,209.98,210.01,209.64,210.01,10175.0,203.4072,203.4362,203.0778,203.4362,10175.0
2022-12-23 13:50:00,209.9,210.04,209.87,209.95,3910.0,203.3297,203.4653,203.3006,203.3781,3910.0
2022-12-23 13:55:00,209.95,209.97,209.79,209.8,3531.0,203.3781,203.3975,203.2231,203.2328,3531.0
2022-12-23 14:00:00,209.84,209.85,209.66,209.7,4862.0,203.2716,203.2812,203.0972,203.1359,4862.0
2022-12-23 14:05:00,209.75,209.87,209.72,209.73,10191.0,203.1844,203.3006,203.1553,203.165,10191.0
2022-12-23 14:10:00,209.76,209.95,209.76,209.88,8353.0,203.1941,203.3781,203.1941,203.3103,8353.0
2022-12-23 14:15:00,209.92,210.13,209.9,210.08,3225.0,203.3491,203.5525,203.3297,203.504,3225.0
2022-12-23 14:20:00,210.05,210.05,209.8,209.82,26474.0,203.475,203.475,203.2328,203.2522,26474.0
2022-12-23 14:25:00,209.91,210.05,209.89,209.98,7256.0,203.3394,203.475,203.32,203.4072,7256.0
2022-12-23 14:30:00,210.01,210.18,210.0,210.18,2847.0,203.4362,203.6009,203.4265,203.6009,2847.0
2022-12-23 14:35:00,210.15,210.22,210.12,210.19,1354.0,203.5719,203.6397,203.5428,203.6106,1354.0
2022-12-23 14:40:00,210.23,210.25,210.1,210.13,28465.0,203.6493,203.6687,203.5234,203.5525,28465.0
2022-12-23 14:45:00,210.12,210.21,210.01,210.06,9374.0,203.5428,203.63,203.4362,203.4847,9374.0
2022-12-23 14:50:00,210.08,210.28,210.08,210.28,5897.0,203.504,203.6978,203.504,203.6978,5897.0
2022-12-23 14:55:00,210.34,210.46,210.31,210.43,8781.0,203.7559,203.8721,203.7268,203.8431,8781.0
2022-12-23 15:00:00,210.45,210.66,210.36,210.41,6216.0,203.8625,204.0659,203.7753,203.8237,6216.0
2022-12-23 15:05:00,210.4,210.4,210.25,210.34,15231.0,203.814,203.814,203.6687,203.7559,15231.0
2022-12-23 15:10:00,210.37,210.45,210.34,210.39,7273.0,203.785,203.8625,203.7559,203.8043,7273.0
2022-12-23 15:15:00,210.43,210.58,210.41,210.49,7471.0,203.8431,203.9884,203.8237,203.9012,7471.0
2022-12-23 15:20:00,210.46,210.48,210.19,210.19,26602.0,203.8721,203.8915,203.6106,203.6106,26602.0
2022-12-23 15:25:00,210.21,210.26,210.1,210.18,7469.0,203.63,203.6784,203.5234,203.6009,7469.0
2022-12-23 15:30:00,210.2,210.25,209.98,209.98,39171.0,203.6203,203.6687,203.4072,203.4072,39171.0
2022-12-23 15:35:00,210.05,210.08,209.9,209.95,21293.0,203.475,203.504,203.3297,203.3781,21293.0
2022-12-23 15:40:00,210.06,210.27,210.06,210.24,4112.0,203.4847,203.6881,203.4847,203.659,4112.0
2022-12-23 15:45:00,210.24,210.42,210.23,210.42,2983.0,203.659,203.8334,203.6493,203.8334,2983.0
2022-12-23 15:50:00,210.41,210.61,210.16,210.52,10618.0,203.8237,204.0175,203.5815,203.9303,10618.0
2022-12-23 15:55:00,210.57,210.63,210.46,210.6,25499.0,203.9787,204.0368,203.8721,204.0078,25499.0
2022-12-27 09:30:00,210.59,210.69,210.1,210.24,23899.0,203.9981,204.0949,203.5234,203.659,23899.0
2022-12-27 09:35:00,209.94,209.95,209.48,209.88,9968.0,203.3684,203.3781,202.9228,203.3103,9968.0
2022-12-27 09:40:00,209.74,209.77,209.52,209.67,5997.0,203.1747,203.2037,202.9616,203.1069,5997.0
2022-12-27 09:45:00,209.47,209.47,209.01,209.05,6825.0,202.9131,202.9131,202.4675,202.5063,6825.0
2022-12-27 09:50:00,209.28,209.45,209.12,209.4,9756.0,202.7291,202.8938,202.5741,202.8453,9756.0
2022-12-27 09:55:00,209.42,209.47,209.23,209.29,9670.0,202.8647,202.9131,202.6806,202.7388,9670.0
2022-12-27 10:00:00,209.17,209.34,208.9,209.11,5028.0,202.6225,202.7872,202.361,202.5644,5028.0
2022-12-27 10:05:00,209.24,209.38,209.23,209.25,3419.0,202.6903,202.826,202.6806,202.7,3419.0
2022-12-27 10:10:00,209.27,209.63,209.15,209.63,3521.0,202.7194,203.0681,202.6032,203.0681,3521.0
2022-12-27 10:15:00,209.54,210.25,209.54,210.23,7820.0,202.9809,203.6687,202.9809,203.6493,7820.0
2022-12-27 10:20:00,210.16,210.55,210.16,210.41,2586.0,203.5815,203.9593,203.5815,203.8237,2586.0
2022-12-27 10:25:00,210.43,210.53,210.23,210.37,40393.0,203.8431,203.94,203.6493,203.785,40393.0
2022-12-27 10:30:00,210.29,210.36,210.12,210.34,19978.0,203.7075,203.7753,203.5428,203.7559,19978.0
2022-12-27 10:35:00,210.4,210.53,210.39,210.51,31942.0,203.814,203.94,203.8043,203.9206,31942.0
2022-12-27 10:40:00,210.55,210.65,210.46,210.47,3991.0,203.9593,204.0562,203.8721,203.8818,3991.0
2022-12-27 10:45:00,210.53,210.77,210.53,210.6,14568.0,203.94,204.1724,203.94,204.0078,14568.0
2022-12-27 10:50:00,210.62,210.62,210.35,210.5,3928.0,204.0271,204.0271,203.7656,203.9109,3928.0
2022-12-27 10:55:00,210.38,210.38,210.06,210.11,1470.0,203.7947,203.7947,203.4847,203.5331,1470.0
2022-12-27 11:00:00,210.03,210.26,210.03,210.23,5046.0,203.4556,203.6784,203.4556,203.6493,5046.0
2022-12-27 11:05:00,210.22,210.29,210.02,210.26,12833.0,203.6397,203.7075,203.4459,203.6784,12833.0
2022-12-27 11:10:00,210.2,210.35,210.2,210.28,14098.0,203.6203,203.7656,203.6203,203.6978,14098.0
2022-12-27 11:15:00,210.28,210.29,210.08,210.08,7713.0,203.6978,203.7075,203.504,203.504,7713.0
2022-12-27 11:20:00,210.12,210.36,209.98,210.36,19139.0,203.5428,203.7753,203.4072,203.7753,19139.0
2022-12-27 11:25:00,210.31,210.34,210.16,210.33,28443.0,203.7268,203.7559,203.5815,203.7462,28443.0
2022-12-27 11:30:00,210.31,210.49,210.2,210.2,27794.0,203.7268,203.9012,203.6203,203.6203,27794.0
2022-12-27 11:35:00,210.15,210.38,210.15,210.38,3036.0,203.5719,203.7947,203.5719,203.7947,3036.0
2022-12-27 11:40:00,210.38,210.55,210.29,210.5,1391.0,203.7947,203.9593,203.7075,203.9109,1391.0
2022-12-27 11:45:00,210.53,210.63,210.42,210.46,2457.0,203.94,204.0368,203.8334,203.8721,2457.0
2022-12-27 11:50:00,210.4,210.43,210.31,210.31,1474.0,203.814,203.8431,203.7268,203.7268,1474.0
2022-12-27 11:55:00,210.38,210.52,210.31,210.32,1691.0,203.7947,203.9303,203.7268,203.7365,1691.0
2022-12-27 12:00:00,210.34,210.49,210.34,210.49,2499.0,203.7559,203.9012,203.7559,203.9012,2499.0
2022-12-27 12:05:00,210.51,210.51,210.37,210.38,1366.0,203.9206,203.9206,203.785,203.7947,1366.0
2022-12-27 12:10:00,210.44,210.66,210.44,210.66,1196.0,203.8528,204.0659,203.8528,204.0659,1196.0
2022-12-27 12:15:00,210.66,210.66,210.42,210.47,3175.0,204.0659,204.0659,203.8334,203.8818,3175.0
2022-12-27 12:20:00,210.33,210.33,210.23,210.32,2293.0,203.7462,203.7462,203.6493,203.7365,2293.0
2022-12-27 12:25:00,210.19,210.25,210.19,210.19,19505.0,203.6106,203.6687,203.6106,203.6106,19505.0
2022-12-27 12:30:00,210.21,210.31,210.21,210.31,3108.0,203.63,203.7268,203.63,203.7268,3108.0
2022-12-27 12:35:00,210.31,210.37,210.23,210.37,4414.0,203.7268,203.785,203.6493,203.785,4414.0
2022-12-27 12:40:00,210.33,210.33,209.97,210.03,3684.0,203.7462,203.7462,203.3975,203.4556,3684.0
2022-12-27 12:45:00,209.91,209.91,209.87,209.9,1237.0,203.3394,203.3394,203.3006,203.3297,1237.0
2022-12-27 12:50:00,209.89,210.06,209.88,210.03,5364.0,203.32,203.4847,203.3103,203.4556,5364.0
2022-12-27 12:55:00,210.02,210.09,209.98,210.09,5657.0,203.4459,203.5137,203.4072,203.5137,5657.0
2022-12-27 13:00:00,210.13,210.34,210.13,210.29,1544.0,203.5525,203.7559,203.5525,203.7075,1544.0
2022-12-27 13:05:00,210.29,210.42,210.27,210.41,6244.0,203.7075,203.8334,203.6881,203.8237,6244.0
2022-12-27 13:10:00,210.31,210.34,210.27,210.31,5672.0,203.7268,203.7559,203.6881,203.7268,5672.0
2022-12-27 13:15:00,210.36,210.36,210.17,210.18,853.0,203.7753,203.7753,203.5912,203.6009,853.0
2022-12-27 13:20:00,210.15,210.18,210.1,210.17,11711.0,203.5719,203.6009,203.5234,203.5912,11711.0
2022-12-27 13:25:00,210.09,210.16,210.07,210.14,4020.0,203.5137,203.5815,203.4944,203.5622,4020.0
2022-12-27 13:30:00,210.09,210.09,209.96,210.01,6422.0,203.5137,203.5137,203.3878,203.4362,6422.0
2022-12-27 13:35:00,210.04,210.11,210.01,210.04,12965.0,203.4653,203.5331,203.4362,203.4653,12965.0
2022-12-27 13:40:00,210.03,210.09,209.98,210.06,5834.0,203.4556,203.5137,203.4072,203.4847,5834.0
2022-12-27 13:45:00,210.02,210.04,209.96,210.0,6781.0,203.4459,203.4653,203.3878,203.4265,6781.0
2022-12-27 13:50:00,210.02,210.02,209.81,209.84,6718.0,203.4459,203.4459,203.2425,203.2716,6718.0
2022-12-27 13:55:00,209.81,209.81,209.58,209.66,14676.0,203.2425,203.2425,203.0197,203.0972,14676.0
2022-12-27 14:00:00,209.65,209.91,209.65,209.9,8923.0,203.0875,203.3394,203.0875,203.3297,8923.0
2022-12-27 14:05:00,209.9,209.9,209.75,209.78,8566.0,203.3297,203.3297,203.1844,203.2134,8566.0
2022-12-27 14:10:00,209.84,209.84,209.68,209.73,18485.0,203.2716,203.2716,203.1166,203.165,18485.0
2022-12-27 14:15:00,209.75,209.76,209.54,209.58,4687.0,203.1844,203.1941,202.9809,203.0197,4687.0
2022-12-27 14:20:00,209.53,209.64,209.52,209.6,8030.0,202.9713,203.0778,202.9616,203.0391,8030.0
2022-12-27 14:25:00,209.67,209.69,209.4,209.44,5174.0,203.1069,203.1263,202.8453,202.8841,5174.0
2022-12-27 14:30:00,209.47,209.54,209.4,209.54,15215.0,202.9131,202.9809,202.8453,202.9809,15215.0
2022-12-27 14:35:00,209.48,209.52,209.48,209.52,6611.0,202.9228,202.9616,202.9228,202.9616,6611.0
2022-12-27 14:40:00,209.39,209.41,209.31,209.41,5251.0,202.8356,202.855,202.7581,202.855,5251.0
2022-12-27 14:45:00,209.5,209.71,209.5,209.69,18825.0,202.9422,203.1456,202.9422,203.1263,18825.0
2022-12-27 14:50:00,209.75,209.85,209.67,209.68,7532.0,203.1844,203.2812,203.1069,203.1166,7532.0
2022-12-27 14:55:00,209.62,209.76,209.61,209.74,3693.0,203.0584,203.1941,203.0488,203.1747,3693.0
2022-12-27 15:00:00,209.78,209.88,209.67,209.72,14499.0,203.2134,203.3103,203.1069,203.1553,14499.0
2022-12-27 15:05:00,209.68,209.97,209.68,209.95,4754.0,203.1166,203.3975,203.1166,203.3781,4754.0
2022-12-27 15:10:00,209.94,209.98,209.87,209.96,4350.0,203.3684,203.4072,203.3006,203.3878,4350.0
2022-12-27 15:15:00,210.02,210.17,210.02,210.06,56872.0,203.4459,203.5912,203.4459,203.4847,56872.0
2022-12-27 15:20:00,209.96,210.12,209.93,210.06,18675.0,203.3878,203.5428,203.3587,203.4847,18675.0
2022-12-27 15:25:00,210.04,210.09,210.01,210.07,6695.0,203.4653,203.5137,203.4362,203.4944,6695.0
2022-12-27 15:30:00,210.13,210.27,210.08,210.08,5013.0,203.5525,203.6881,203.504,203.504,5013.0
2022-12-27 15:35:00,210.11,210.31,210.11,210.31,7660.0,203.5331,203.7268,203.5331,203.7268,7660.0
2022-12-27 15:40:00,210.25,210.26,210.16,210.17,2782.0,203.6687,203.6784,203.5815,203.5912,2782.0
2022-12-27 15:45:00,210.09,210.1,209.98,210.03,6183.0,203.5137,203.5234,203.4072,203.4556,6183.0
2022-12-27 15:50:00,210.0,210.0,209.75,209.82,11651.0,203.4265,203.4265,203.1844,203.2522,11651.0
2022-12-27 15:55:00,209.85,209.91,209.61,209.73,33952.0,203.2812,203.3394,203.0488,203.165,33952.0
2022-12-28 09:30:00,209.82,210.38,209.37,210.37,17363.0,203.2522,203.7947,202.8163,203.785,17363.0
2022-12-28 09:35:00,210.59,210.78,210.39,210.47,13124.0,203.9981,204.1821,203.8043,203.8818,13124.0
2022-12-28 09:40:00,210.63,210.69,210.48,210.51,10396.0,204.0368,204.0949,203.8915,203.9206,10396.0
2022-12-28 09:45:00,210.52,210.69,210.52,210.69,11161.0,203.9303,204.0949,203.9303,204.0949,11161.0
2022-12-28 09:50:00,210.65,210.65,209.91,210.15,3234.0,204.0562,204.0562,203.3394,203.5719,3234.0
2022-12-28 09:55:00,210.17,210.28,210.04,210.09,3740.0,203.5912,203.6978,203.4653,203.5137,3740.0
2022-12-28 10:00:00,210.18,210.54,210.09,210.3,6242.0,203.6009,203.9496,203.5137,203.7172,6242.0
2022-12-28 10:05:00,210.26,210.26,210.11,210.22,2490.0,203.6784,203.6784,203.5331,203.6397,2490.0
2022-12-28 10:10:00,209.89,210.08,209.89,209.95,3137.0,203.32,203.504,203.32,203.3781,3137.0
2022-12-28 10:15:00,210.16,210.23,210.03,210.17,2489.0,203.5815,203.6493,203.4556,203.5912,2489.0
2022-12-28 10:20:00,210.18,210.22,210.06,210.06,1006.0,203.6009,203.6397,203.4847,203.4847,1006.0
2022-12-28 10:25:00,209.84,209.84,209.2,209.32,47743.0,203.2716,203.2716,202.6516,202.7678,47743.0
2022-12-28 10:30:00,209.31,209.53,209.28,209.4,6023.0,202.7581,202.9713,202.7291,202.8453,6023.0
2022-12-28 10:35:00,209.38,209.38,209.19,209.24,3850.0,202.826,202.826,202.6419,202.6903,3850.0
2022-12-28 10:40:00,209.35,209.47,209.24,209.24,17556.0,202.7969,202.9131,202.6903,202.6903,17556.0
2022-12-28 10:45:00,209.26,209.38,209.17,209.23,1642.0,202.7097,202.826,202.6225,202.6806,1642.0
2022-12-28 10:50:00,209.28,209.28,208.96,209.01,9267.0,202.7291,202.7291,202.4191,202.4675,9267.0
2022-12-28 10:55:00,209.03,209.05,208.68,208.68,22628.0,202.4869,202.5063,202.1479,202.1479,22628.0
2022-12-28 11:00:00,208.6,208.74,208.55,208.7,8143.0,202.0704,202.206,202.0219,202.1672,8143.0
2022-12-28 11:05:00,208.64,208.64,208.33,208.41,119265.0,202.1091,202.1091,201.8088,201.8863,119265.0
2022-12-28 11:10:00,208.42,208.57,208.28,208.31,23945.0,201.896,202.0413,201.7604,201.7894,23945.0
2022-12-28 11:15:00,208.38,208.53,208.22,208.51,8324.0,201.8573,202.0026,201.7023,201.9832,8324.0
2022-12-28 11:20:00,208.56,208.61,208.39,208.55,7699.0,202.0316,202.0801,201.8669,202.0219,7699.0
2022-12-28 11:25:00,208.54,208.54,208.47,208.51,2580.0,202.0122,202.0122,201.9444,201.9832,2580.0
2022-12-28 11:30:00,208.5,208.57,208.25,208.32,6016.0,201.9735,202.0413,201.7313,201.7991,6016.0
2022-12-28 11:35:00,208.34,208.39,208.2,208.26,5504.0,201.8185,201.8669,201.6829,201.741,5504.0
2022-12-28 11:40:00,208.34,208.39,208.23,208.38,9013.0,201.8185,201.8669,201.712,201.8573,9013.0
2022-12-28 11:45:00,208.3,208.32,208.08,208.08,1249.0,201.7798,201.7991,201.5666,201.5666,1249.0
2022-12-28 11:50:00,208.08,208.18,208.02,208.08,9912.0,201.5666,201.6635,201.5085,201.5666,9912.0
2022-12-28 11:55:00,208.06,208.07,207.96,208.05,3250.0,201.5473,201.557,201.4504,201.5376,3250.0
2022-12-28 12:00:00,207.93,208.09,207.71,207.71,8884.0,201.4213,201.5763,201.2082,201.2082,8884.0
2022-12-28 12:05:00,207.74,207.79,207.62,207.79,90182.0,201.2373,201.2857,201.121,201.2857,90182.0
2022-12-28 12:10:00,207.77,207.81,207.54,207.54,11447.0,201.2664,201.3051,201.0436,201.0436,11447.0
2022-12-28 12:15:00,207.55,207.64,207.5,207.64,2313.0,201.0532,201.1404,201.0048,201.1404,2313.0
2022-12-28 12:20:00,207.58,207.62,207.53,207.55,6360.0,201.0823,201.121,201.0339,201.0532,6360.0
2022-12-28 12:25:00,207.61,207.81,207.56,207.78,4796.0,201.1114,201.3051,201.0629,201.276,4796.0
2022-12-28 12:30:00,207.78,208.05,207.78,208.04,9571.0,201.276,201.5376,201.276,201.5279,9571.0
2022-12-28 12:35:00,208.06,208.17,207.91,208.01,7210.0,201.5473,201.6538,201.402,201.4988,7210.0
2022-12-28 12:40:00,208.05,208.12,207.94,208.05,5307.0,201.5376,201.6054,201.431,201.5376,5307.0
2022-12-28 12:45:00,208.19,208.44,208.18,208.4,6753.0,201.6732,201.9154,201.6635,201.8766,6753.0
2022-12-28 12:50:00,208.45,208.51,208.38,208.48,3035.0,201.9251,201.9832,201.8573,201.9541,3035.0
2022-12-28 12:55:00,208.52,208.75,208.38,208.71,11378.0,201.9929,202.2157,201.8573,202.1769,11378.0
2022-12-28 13:00:00,208.67,209.01,208.57,208.96,6148.0,202.1382,202.4675,202.0413,202.4191,6148.0
2022-12-28 13:05:00,208.9,209.03,208.86,208.95,11585.0,202.361,202.4869,202.3222,202.4094,11585.0
2022-12-28 13:10:00,208.97,209.14,208.85,208.87,11582.0,202.4288,202.5935,202.3125,202.3319,11582.0
2022-12-28 13:15:00,208.81,208.95,208.73,208.8,7145.0,202.2738,202.4094,202.1963,202.2641,7145.0
2022-12-28 13:20:00,208.83,208.84,208.54,208.54,4464.0,202.2932,202.3029,202.0122,202.0122,4464.0
2022-12-28 13:25:00,208.56,208.63,208.51,208.62,4263.0,202.0316,202.0994,201.9832,202.0897,4263.0
2022-12-28 13:30:00,208.61,208.63,208.38,208.39,4167.0,202.0801,202.0994,201.8573,201.8669,4167.0
2022-12-28 13:35:00,208.38,208.46,208.24,208.25,11228.0,201.8573,201.9348,201.7216,201.7313,11228.0
2022-12-28 13:40:00,208.24,208.44,208.23,208.39,80863.0,201.7216,201.9154,201.712,201.8669,80863.0
2022-12-28 13:45:00,208.43,208.51,208.29,208.42,8690.0,201.9057,201.9832,201.7701,201.896,8690.0
2022-12-28 13:50:00,208.38,208.42,208.16,208.4,10423.0,201.8573,201.896,201.6441,201.8766,10423.0
2022-12-28 13:55:00,208.29,208.37,208.18,208.28,8578.0,201.7701,201.8476,201.6635,201.7604,8578.0
2022-12-28 14:00:00,208.28,208.37,208.2,208.33,10118.0,201.7604,201.8476,201.6829,201.8088,10118.0
2022-12-28 14:05:00,208.34,208.42,208.18,208.18,8112.0,201.8185,201.896,201.6635,201.6635,8112.0
2022-12-28 14:10:00,208.15,208.27,208.02,208.25,86819.0,201.6345,201.7507,201.5085,201.7313,86819.0
2022-12-28 14:15:00,208.21,208.28,207.97,208.27,15134.0,201.6926,201.7604,201.4601,201.7507,15134.0
2022-12-28 14:20:00,208.28,208.28,208.09,208.15,11246.0,201.7604,201.7604,201.5763,201.6345,11246.0
2022-12-28 14:25:00,208.18,208.2,208.02,208.1,5107.0,201.6635,201.6829,201.5085,201.586,5107.0
2022-12-28 14:30:00,208.08,208.32,208.03,208.03,20988.0,201.5666,201.7991,201.5182,201.5182,20988.0
2022-12-28 14:35:00,208.03,208.14,207.99,208.06,14738.0,201.5182,201.6248,201.4795,201.5473,14738.0
2022-12-28 14:40:00,208.06,208.5,208.06,208.5,11052.0,201.5473,201.9735,201.5473,201.9735,11052.0
2022-12-28 14:45:00,208.55,208.61,208.39,208.4,24872.0,202.0219,202.0801,201.8669,201.8766,24872.0
2022-12-28 14:50:00,208.4,208.4,208.14,208.24,11247.0,201.8766,201.8766,201.6248,201.7216,11247.0
2022-12-28 14:55:00,208.22,208.25,208.05,208.13,8983.0,201.7023,201.7313,201.5376,201.6151,8983.0
2022-12-28 15:00:00,208.08,208.14,207.74,207.76,70432.0,201.5666,201.6248,201.2373,201.2567,70432.0
2022-12-28 15:05:00,207.72,207.85,207.69,207.75,9035.0,201.2179,201.3438,201.1889,201.247,9035.0
2022-12-28 15:10:00,207.75,207.75,207.36,207.36,32124.0,201.247,201.247,200.8692,200.8692,32124.0
2022-12-28 15:15:00,207.32,207.69,207.32,207.5,14287.0,200.8304,201.1889,200.8304,201.0048,14287.0
2022-12-28 15:20:00,207.48,207.53,207.27,207.28,13044.0,200.9854,201.0339,200.782,200.7917,13044.0
2022-12-28 15:25:00,207.4,207.53,207.36,207.39,6402.0,200.9079,201.0339,200.8692,200.8982,6402.0
2022-12-28 15:30:00,207.38,207.61,207.38,207.49,18867.0,200.8886,201.1114,200.8886,200.9951,18867.0
2022-12-28 15:35:00,207.53,207.6,207.29,207.41,13278.0,201.0339,201.1017,200.8014,200.9176,13278.0
2022-12-28 15:40:00,207.47,207.47,207.14,207.18,39471.0,200.9757,200.9757,200.6561,200.6948,39471.0
2022-12-28 15:45:00,207.19,207.43,207.11,207.36,25390.0,200.7045,200.937,200.627,200.8692,25390.0
2022-12-28 15:50:00,207.38,207.43,207.22,207.26,17497.0,200.8886,200.937,200.7336,200.7723,17497.0
2022-12-28 15:55:00,207.24,207.39,207.19,207.22,90538.0,200.7529,200.8982,200.7045,200.7336,90538.0
2022-12-29 09:30:00,208.68,209.11,208.49,208.94,26852.0,202.1479,202.5644,201.9638,202.3997,26852.0
2022-12-29 09:35:00,208.9,209.46,208.9,209.46,5036.0,202.361,202.9034,202.361,202.9034,5036.0
2022-12-29 09:40:00,209.68,209.8,209.67,209.74,10831.0,203.1166,203.2328,203.1069,203.1747,10831.0
2022-12-29 09:45:00,209.67,209.81,209.62,209.81,5285.0,203.1069,203.2425,203.0584,203.2425,5285.0
2022-12-29 09:50:00,209.83,209.91,209.55,209.73,17522.0,203.2619,203.3394,202.9906,203.165,17522.0
2022-12-29 09:55:00,209.84,209.98,209.74,209.86,6643.0,203.2716,203.4072,203.1747,203.2909,6643.0
2022-12-29 10:00:00,210.07,210.09,209.81,209.87,21673.0,203.4944,203.5137,203.2425,203.3006,21673.0
2022-12-29 10:05:00,209.92,210.2,209.92,210.2,2344.0,203.3491,203.6203,203.3491,203.6203,2344.0
2022-12-29 10:10:00,210.17,210.38,210.16,210.38,5027.0,203.5912,203.7947,203.5815,203.7947,5027.0
2022-12-29 10:15:00,210.47,210.6,210.47,210.54,3218.0,203.8818,204.0078,203.8818,203.9496,3218.0
2022-12-29 10:20:00,210.65,210.68,210.41,210.47,1784.0,204.0562,204.0853,203.8237,203.8818,1784.0
2022-12-29 10:25:00,210.5,210.5,210.3,210.36,8029.0,203.9109,203.9109,203.7172,203.7753,8029.0
2022-12-29 10:30:00,210.31,210.65,210.3,210.64,21181.0,203.7268,204.0562,203.7172,204.0465,21181.0
2022-12-29 10:35:00,210.66,210.77,210.61,210.69,13980.0,204.0659,204.1724,204.0175,204.0949,13980.0
2022-12-29 10:40:00,210.73,210.79,210.68,210.7,4788.0,204.1337,204.1918,204.0853,204.1046,4788.0
2022-12-29 10:45:00,210.6,210.67,210.5,210.52,3928.0,204.0078,204.0756,203.9109,203.9303,3928.0
2022-12-29 10:50:00,210.57,210.76,210.57,210.71,14459.0,203.9787,204.1628,203.9787,204.1143,14459.0
2022-12-29 10:55:00,210.69,210.85,210.68,210.78,7416.0,204.0949,204.2499,204.0853,204.1821,7416.0
2022-12-29 11:00:00,210.79,210.87,210.61,210.64,19330.0,204.1918,204.2693,204.0175,204.0465,19330.0
2022-12-29 11:05:00,210.64,210.69,210.47,210.47,1265.0,204.0465,204.0949,203.8818,203.8818,1265.0
2022-12-29 11:10:00,210.54,210.55,210.34,210.39,5403.0,203.9496,203.9593,203.7559,203.8043,5403.0
2022-12-29 11:15:00,210.43,210.63,210.41,210.56,16923.0,203.8431,204.0368,203.8237,203.969,16923.0
2022-12-29 11:20:00,210.54,210.63,210.42,210.52,8106.0,203.9496,204.0368,203.8334,203.9303,8106.0
2022-12-29 11:25:00,210.52,210.68,210.52,210.64,7378.0,203.9303,204.0853,203.9303,204.0465,7378.0
2022-12-29 11:30:00,210.66,210.98,210.65,210.96,31106.0,204.0659,204.3759,204.0562,204.3565,31106.0
2022-12-29 11:35:00,210.94,210.98,210.9,210.94,25682.0,204.3371,204.3759,204.2984,204.3371,25682.0
2022-12-29 11:40:00,210.97,211.06,210.92,211.0,8425.0,204.3662,204.4534,204.3177,204.3952,8425.0
2022-12-29 11:45:00,211.03,211.23,211.01,211.18,6265.0,204.4243,204.618,204.4049,204.5696,6265.0
2022-12-29 11:50:00,211.24,211.4,211.24,211.37,7375.0,204.6277,204.7827,204.6277,204.7537,7375.0
2022-12-29 11:55:00,211.34,211.36,211.26,211.27,30894.0,204.7246,204.744,204.6471,204.6568,30894.0
2022-12-29 12:00:00,211.29,211.32,211.18,211.19,29477.0,204.6762,204.7052,204.5696,204.5793,29477.0
2022-12-29 12:05:00,211.19,211.29,211.13,211.27,34348.0,204.5793,204.6762,204.5212,204.6568,34348.0
2022-12-29 12:10:00,211.3,211.39,211.16,211.16,26303.0,204.6859,204.773,204.5502,204.5502,26303.0
2022-12-29 12:15:00,211.14,211.31,211.1,211.29,30079.0,204.5309,204.6955,204.4921,204.6762,30079.0
2022-12-29 12:20:00,211.28,211.36,211.24,211.28,60441.0,204.6665,204.744,204.6277,204.6665,60441.0
2022-12-29 12:25:00,211.25,211.26,211.16,211.2,8383.0,204.6374,204.6471,204.5502,204.589,8383.0
2022-12-29 12:30:00,211.11,211.23,211.11,211.17,2082.0,204.5018,204.618,204.5018,204.5599,2082.0
2022-12-29 12:35:00,211.14,211.15,210.92,211.0,8067.0,204.5309,204.5405,204.3177,204.3952,8067.0
2022-12-29 12:40:00,211.04,211.1,211.0,211.09,2259.0,204.434,204.4921,204.3952,204.4824,2259.0
2022-12-29 12:45:00,211.1,211.1,211.01,211.02,5002.0,204.4921,204.4921,204.4049,204.4146,5002.0
2022-12-29 12:50:00,211.09,211.26,211.09,211.25,7513.0,204.4824,204.6471,204.4824,204.6374,7513.0
2022-12-29 12:55:00,211.23,211.26,211.19,211.21,10466.0,204.618,204.6471,204.5793,204.5987,10466.0
2022-12-29 13:00:00,211.18,211.29,211.1,211.11,6479.0,204.5696,204.6762,204.4921,204.5018,6479.0
2022-12-29 13:05:00,211.11,211.14,210.9,210.92,1665.0,204.5018,204.5309,204.2984,204.3177,1665.0
2022-12-29 13:10:00,210.93,211.12,210.93,211.12,4688.0,204.3274,204.5115,204.3274,204.5115,4688.0
2022-12-29 13:15:00,211.09,211.23,211.01,211.12,7029.0,204.4824,204.618,204.4049,204.5115,7029.0
2022-12-29 13:20:00,211.08,211.13,211.0,211.11,2882.0,204.4727,204.5212,204.3952,204.5018,2882.0
2022-12-29 13:25:00,211.12,211.12,211.07,211.11,2807.0,204.5115,204.5115,204.4631,204.5018,2807.0
2022-12-29 13:30:00,211.09,211.1,210.99,211.06,2514.0,204.4824,204.4921,204.3856,204.4534,2514.0
2022-12-29 13:35:00,211.03,211.09,210.96,211.03,4298.0,204.4243,204.4824,204.3565,204.4243,4298.0
2022-12-29 13:40:00,211.13,211.23,211.12,211.23,2843.0,204.5212,204.618,204.5115,204.618,2843.0
2022-12-29 13:45:00,211.23,211.26,211.09,211.14,19130.0,204.618,204.6471,204.4824,204.5309,19130.0
2022-12-29 13:50:00,211.16,211.18,211.06,211.18,11010.0,204.5502,204.5696,204.4534,204.5696,11010.0
2022-12-29 13:55:00,211.2,211.23,211.08,211.22,13495.0,204.589,204.618,204.4727,204.6084,13495.0
2022-12-29 14:00:00,211.25,211.43,211.24,211.38,10825.0,204.6374,204.8118,204.6277,204.7633,10825.0
2022-12-29 14:05:00,211.42,211.45,211.23,211.27,26379.0,204.8021,204.8312,204.618,204.6568,26379.0
2022-12-29 14:10:00,211.26,211.31,211.16,211.19,14805.0,204.6471,204.6955,204.5502,204.5793,14805.0
2022-12-29 14:15:00,211.17,211.27,211.13,211.27,17853.0,204.5599,204.6568,204.5212,204.6568,17853.0
2022-12-29 14:20:00,211.24,211.26,211.17,211.25,26478.0,204.6277,204.6471,204.5599,204.6374,26478.0
2022-12-29 14:25:00,211.23,211.26,211.06,211.08,30374.0,204.618,204.6471,204.4534,204.4727,30374.0
2022-12-29 14:30:00,211.06,211.16,210.99,211.13,14939.0,204.4534,204.5502,204.3856,204.5212,14939.0
2022-12-29 14:35:00,211.1,211.19,211.08,211.18,11473.0,204.4921,204.5793,204.4727,204.5696,11473.0
2022-12-29 14:40:00,211.16,211.33,211.16,211.25,19396.0,204.5502,204.7149,204.5502,204.6374,19396.0
2022-12-29 14:45:00,211.21,211.26,211.17,211.17,9130.0,204.5987,204.6471,204.5599,204.5599,9130.0
2022-12-29 14:50:00,211.18,211.18,211.03,211.04,17276.0,204.5696,204.5696,204.4243,204.434,17276.0
2022-12-29 14:55:00,211.09,211.09,210.96,211.01,15246.0,204.4824,204.4824,204.3565,204.4049,15246.0
2022-12-29 15:00:00,211.0,211.19,210.98,211.19,40300.0,204.3952,204.5793,204.3759,204.5793,40300.0
2022-12-29 15:05:00,211.16,211.21,211.07,211.15,23040.0,204.5502,204.5987,204.4631,204.5405,23040.0
2022-12-29 15:10:00,211.13,211.13,210.94,211.04,23977.0,204.5212,204.5212,204.3371,204.434,23977.0
2022-12-29 15:15:00,210.98,211.01,210.81,210.93,20938.0,204.3759,204.4049,204.2112,204.3274,20938.0
2022-12-29 15:20:00,210.93,211.03,210.87,210.98,12784.0,204.3274,204.4243,204.2693,204.3759,12784.0
2022-12-29 15:25:00,210.91,211.07,210.91,210.94,12447.0,204.3081,204.4631,204.3081,204.3371,12447.0
2022-12-29 15:30:00,210.98,211.11,210.97,211.1,17147.0,204.3759,204.5018,204.3662,204.4921,17147.0
2022-12-29 15:35:00,211.08,211.15,210.97,211.03,11327.0,204.4727,204.5405,204.3662,204.4243,11327.0
2022-12-29 15:40:00,211.02,211.13,210.97,211.13,18523.0,204.4146,204.5212,204.3662,204.5212,18523.0
2022-12-29 15:45:00,211.12,211.21,211.07,211.2,21109.0,204.5115,204.5987,204.4631,204.589,21109.0
2022-12-29 15:50:00,211.19,211.29,211.09,211.2,18458.0,204.5793,204.6762,204.4824,204.589,18458.0
2022-12-29 15:55:00,211.19,211.19,210.87,210.97,24555.0,204.5793,204.5793,204.2693,204.3662,24555.0
2022-12-30 09:30:00,209.45,209.89,209.2,209.89,21025.0,202.8938,203.32,202.6516,203.32,21025.0
2022-12-30 09:35:00,209.84,209.93,209.69,209.72,125581.0,203.2716,203.3587,203.1263,203.1553,125581.0
2022-12-30 09:40:00,209.66,209.68,209.19,209.63,7249.0,203.0972,203.1166,202.6419,203.0681,7249.0
2022-12-30 09:45:00,209.57,209.58,208.57,208.61,15699.0,203.01,203.0197,202.0413,202.0801,15699.0
2022-12-30 09:50:00,208.68,209.12,208.67,209.0,7770.0,202.1479,202.5741,202.1382,202.4578,7770.0
2022-12-30 09:55:00,209.03,209.36,208.9,209.36,22822.0,202.4869,202.8066,202.361,202.8066,22822.0
2022-12-30 10:00:00,209.34,209.41,209.13,209.24,10374.0,202.7872,202.855,202.5838,202.6903,10374.0
2022-12-30 10:05:00,209.23,209.23,208.92,208.98,14359.0,202.6806,202.6806,202.3804,202.4385,14359.0
2022-12-30 10:10:00,208.99,209.34,208.99,209.3,10349.0,202.4482,202.7872,202.4482,202.7485,10349.0
2022-12-30 10:15:00,209.27,209.79,209.2,209.76,18479.0,202.7194,203.2231,202.6516,203.1941,18479.0
2022-12-30 10:20:00,209.76,209.82,209.63,209.76,17082.0,203.1941,203.2522,203.0681,203.1941,17082.0
2022-12-30 10:25:00,209.77,209.81,209.46,209.59,18391.0,203.2037,203.2425,202.9034,203.0294,18391.0
2022-12-30 10:30:00,209.58,209.58,209.33,209.48,11509.0,203.0197,203.0197,202.7775,202.9228,11509.0
2022-12-30 10:35:00,209.52,209.6,209.41,209.48,17560.0,202.9616,203.0391,202.855,202.9228,17560.0
2022-12-30 10:40:00,209.49,209.58,209.35,209.49,51349.0,202.9325,203.0197,202.7969,202.9325,51349.0
2022-12-30 10:45:00,209.46,209.97,209.46,209.93,15349.0,202.9034,203.3975,202.9034,203.3587,15349.0
2022-12-30 10:50:00,209.92,209.92,209.49,209.5,16173.0,203.3491,203.3491,202.9325,202.9422,16173.0
2022-12-30 10:55:00,209.48,209.55,209.29,209.35,15130.0,202.9228,202.9906,202.7388,202.7969,15130.0
2022-12-30 11:00:00,209.35,209.43,209.26,209.35,6197.0,202.7969,202.8744,202.7097,202.7969,6197.0
2022-12-30 11:05:00,209.43,209.51,209.38,209.5,6965.0,202.8744,202.9519,202.826,202.9422,6965.0
2022-12-30 11:10:00,209.48,209.52,209.21,209.25,69469.0,202.9228,202.9616,202.6613,202.7,69469.0
2022-12-30 11:15:00,209.29,209.29,209.1,209.17,11050.0,202.7388,202.7388,202.5547,202.6225,11050.0
2022-12-30 11:20:00,209.16,209.17,209.0,209.06,9278.0,202.6128,202.6225,202.4578,202.516,9278.0
2022-12-30 11:25:00,209.05,209.09,208.99,209.07,5638.0,202.5063,202.545,202.4482,202.5257,5638.0
2022-12-30 11:30:00,209.04,209.35,208.97,209.34,15799.0,202.4966,202.7969,202.4288,202.7872,15799.0
2022-12-30 11:35:00,209.3,209.43,209.28,209.39,4859.0,202.7485,202.8744,202.7291,202.8356,4859.0
2022-12-30 11:40:00,209.4,209.41,209.3,209.3,3845.0,202.8453,202.855,202.7485,202.7485,3845.0
2022-12-30 11:45:00,209.29,209.39,209.27,209.3,8224.0,202.7388,202.8356,202.7194,202.7485,8224.0
2022-12-30 11:50:00,209.31,209.36,209.3,209.34,5910.0,202.7581,202.8066,202.7485,202.7872,5910.0
2022-12-30 11:55:00,209.36,209.55,209.26,209.52,3752.0,202.8066,202.9906,202.7097,202.9616,3752.0
2022-12-30 12:00:00,209.55,209.57,209.46,209.47,7602.0,202.9906,203.01,202.9034,202.9131,7602.0
2022-12-30 12:05:00,209.4,209.45,209.4,209.42,563.0,202.8453,202.8938,202.8453,202.8647,563.0
2022-12-30 12:10:00,209.51,209.54,209.33,209.4,6699.0,202.9519,202.9809,202.7775,202.8453,6699.0
2022-12-30 12:15:00,209.42,209.57,209.42,209.51,8695.0,202.8647,203.01,202.8647,202.9519,8695.0
2022-12-30 12:20:00,209.49,209.57,209.44,209.55,3132.0,202.9325,203.01,202.8841,202.9906,3132.0
2022-12-30 12:25:00,209.58,209.59,209.43,209.54,10866.0,203.0197,203.0294,202.8744,202.9809,10866.0
2022-12-30 12:30:00,209.51,209.62,209.49,209.59,3729.0,202.9519,203.0584,202.9325,203.0294,3729.0
2022-12-30 12:35:00,209.63,209.68,209.52,209.53,7284.0,203.0681,203.1166,202.9616,202.9713,7284.0
2022-12-30 12:40:00,209.48,209.55,209.43,209.49,2552.0,202.9228,202.9906,202.8744,202.9325,2552.0
2022-12-30 12:45:00,209.57,209.6,209.47,209.48,3112.0,203.01,203.0391,202.9131,202.9228,3112.0
2022-12-30 12:50:00,209.49,209.49,209.38,209.39,922.0,202.9325,202.9325,202.826,202.8356,922.0
2022-12-30 12:55:00,209.36,209.57,209.33,209.57,6767.0,202.8066,203.01,202.7775,203.01,6767.0
2022-12-30 13:00:00,209.62,209.62,209.45,209.48,10358.0,203.0584,203.0584,202.8938,202.9228,10358.0
2022-12-30 13:05:00,209.44,209.46,209.38,209.43,16387.0,202.8841,202.9034,202.826,202.8744,16387.0
2022-12-30 13:10:00,209.46,209.46,209.37,209.39,22942.0,202.9034,202.9034,202.8163,202.8356,22942.0
2022-12-30 13:15:00,209.33,209.33,209.07,209.08,10674.0,202.7775,202.7775,202.5257,202.5353,10674.0
2022-12-30 13:20:00,209.06,209.06,208.51,208.51,6186.0,202.516,202.516,201.9832,201.9832,6186.0
2022-12-30 13:25:00,208.43,208.72,208.32,208.72,5491.0,201.9057,202.1866,201.7991,202.1866,5491.0
2022-12-30 13:30:00,208.77,208.99,208.77,208.97,14031.0,202.235,202.4482,202.235,202.4288,14031.0
2022-12-30 13:35:00,208.98,208.99,208.93,208.95,6835.0,202.4385,202.4482,202.39,202.4094,6835.0
2022-12-30 13:40:00,208.94,208.94,208.8,208.86,6694.0,202.3997,202.3997,202.2641,202.3222,6694.0
2022-12-30 13:45:00,208.79,208.83,208.74,208.78,4233.0,202.2544,202.2932,202.206,202.2447,4233.0
2022-12-30 13:50:00,208.78,208.84,208.71,208.84,26016.0,202.2447,202.3029,202.1769,202.3029,26016.0
2022-12-30 13:55:00,208.87,208.87,208.71,208.74,4379.0,202.3319,202.3319,202.1769,202.206,4379.0
2022-12-30 14:00:00,208.76,208.85,208.62,208.63,4748.0,202.2254,202.3125,202.0897,202.0994,4748.0
2022-12-30 14:05:00,208.54,208.57,208.43,208.43,11049.0,202.0122,202.0413,201.9057,201.9057,11049.0
2022-12-30 14:10:00,208.45,208.55,208.4,208.49,7343.0,201.9251,202.0219,201.8766,201.9638,7343.0
2022-12-30 14:15:00,208.47,208.5,208.34,208.5,4229.0,201.9444,201.9735,201.8185,201.9735,4229.0
2022-12-30 14:20:00,208.46,208.52,208.37,208.45,23987.0,201.9348,201.9929,201.8476,201.9251,23987.0
2022-12-30 14:25:00,208.45,208.68,208.43,208.63,4900.0,201.9251,202.1479,201.9057,202.0994,4900.0
2022-12-30 14:30:00,208.61,208.78,208.61,208.74,5093.0,202.0801,202.2447,202.0801,202.206,5093.0
2022-12-30 14:35:00,208.69,208.73,208.59,208.63,8762.0,202.1576,202.1963,202.0607,202.0994,8762.0
2022-12-30 14:40:00,208.57,208.62,208.55,208.6,5043.0,202.0413,202.0897,202.0219,202.0704,5043.0
2022-12-30 14:45:00,208.59,208.63,208.38,208.41,12419.0,202.0607,202.0994,201.8573,201.8863,12419.0
2022-12-30 14:50:00,208.42,208.69,208.42,208.63,7027.0,201.896,202.1576,201.896,202.0994,7027.0
2022-12-30 14:55:00,208.63,208.63,208.49,208.57,12608.0,202.0994,202.0994,201.9638,202.0413,12608.0
2022-12-30 15:00:00,208.6,209.0,208.6,209.0,12937.0,202.0704,202.4578,202.0704,202.4578,12937.0
2022-12-30 15:05:00,208.92,209.06,208.87,209.01,7919.0,202.3804,202.516,202.3319,202.4675,7919.0
2022-12-30 15:10:00,209.0,209.44,208.99,209.38,11733.0,202.4578,202.8841,202.4482,202.826,11733.0
2022-12-30 15:15:00,209.47,209.65,209.44,209.45,14471.0,202.9131,203.0875,202.8841,202.8938,14471.0
2022-12-30 15:20:00,209.49,209.49,209.38,209.44,2142.0,202.9325,202.9325,202.826,202.8841,2142.0
2022-12-30 15:25:00,209.4,209.4,209.25,209.34,7301.0,202.8453,202.8453,202.7,202.7872,7301.0
2022-12-30 15:30:00,209.25,209.63,209.25,209.63,28818.0,202.7,203.0681,202.7,203.0681,28818.0
2022-12-30 15:35:00,209.62,209.68,209.51,209.65,14452.0,203.0584,203.1166,202.9519,203.0875,14452.0
2022-12-30 15:40:00,209.68,209.82,209.59,209.7,10692.0,203.1166,203.2522,203.0294,203.1359,10692.0
2022-12-30 15:45:00,209.69,210.17,209.69,210.15,36699.0,203.1263,203.5912,203.1263,203.5719,36699.0
2022-12-30 15:50:00,210.16,210.44,210.12,210.44,26599.0,203.5815,203.8528,203.5428,203.8528,26599.0
2022-12-30 15:55:00,210.44,210.53,210.28,210.53,172835.0,203.8528,203.94,203.6978,203.94,172835.0
2023-01-03 09:30:00,211.62,212.13,211.24,211.81,64337.0,204.9958,205.4899,204.6277,205.1799,64337.0
2023-01-03 09:35:00,211.97,212.25,211.75,212.15,8280.0,205.3349,205.6061,205.1218,205.5092,8280.0
2023-01-03 09:40:00,212.27,212.74,212.13,212.21,15774.0,205.6255,206.0808,205.4899,205.5674,15774.0
2023-01-03 09:45:00,212.24,212.24,210.94,211.14,29473.0,205.5964,205.5964,204.3371,204.5309,29473.0
2023-01-03 09:50:00,211.13,211.37,210.59,210.76,37327.0,204.5212,204.7537,203.9981,204.1628,37327.0
2023-01-03 09:55:00,210.75,210.89,210.12,210.13,11551.0,204.1531,204.2887,203.5428,203.5525,11551.0
2023-01-03 10:00:00,210.16,210.53,210.16,210.37,36496.0,203.5815,203.94,203.5815,203.785,36496.0
2023-01-03 10:05:00,210.39,210.44,210.24,210.24,1974.0,203.8043,203.8528,203.659,203.659,1974.0
2023-01-03 10:10:00,210.26,210.26,209.68,209.77,3984.0,203.6784,203.6784,203.1166,203.2037,3984.0
2023-01-03 10:15:00,209.72,209.85,209.38,209.39,11674.0,203.1553,203.2812,202.826,202.8356,11674.0
2023-01-03 10:20:00,209.39,209.65,209.37,209.55,13945.0,202.8356,203.0875,202.8163,202.9906,13945.0
2023-01-03 10:25:00,209.54,209.62,209.45,209.54,5272.0,202.9809,203.0584,202.8938,202.9809,5272.0
2023-01-03 10:30:00,209.62,209.62,209.19,209.49,13151.0,203.0584,203.0584,202.6419,202.9325,13151.0
2023-01-03 10:35:00,209.49,209.74,209.48,209.66,8018.0,202.9325,203.1747,202.9228,203.0972,8018.0
2023-01-03 10:40:00,209.68,209.88,209.68,209.69,11599.0,203.1166,203.3103,203.1166,203.1263,11599.0
2023-01-03 10:45:00,209.9,210.1,209.9,209.95,25666.0,203.3297,203.5234,203.3297,203.3781,25666.0
2023-01-03 10:50:00,209.77,209.84,209.7,209.74,4246.0,203.2037,203.2716,203.1359,203.1747,4246.0
2023-01-03 10:55:00,210.01,210.33,210.01,210.33,2771.0,203.4362,203.7462,203.4362,203.7462,2771.0
2023-01-03 11:00:00,210.3,210.46,210.08,210.08,38449.0,203.7172,203.8721,203.504,203.504,38449.0
2023-01-03 11:05:00,210.05,210.09,209.65,209.65,100463.0,203.475,203.5137,203.0875,203.0875,100463.0
2023-01-03 11:10:00,209.5,209.57,208.88,208.94,7089.0,202.9422,203.01,202.3416,202.3997,7089.0
2023-01-03 11:15:00,208.95,209.19,208.91,209.16,30457.0,202.4094,202.6419,202.3707,202.6128,30457.0
2023-01-03 11:20:00,209.16,209.33,208.96,209.24,9834.0,202.6128,202.7775,202.4191,202.6903,9834.0
2023-01-03 11:25:00,209.23,209.23,208.86,209.18,6891.0,202.6806,202.6806,202.3222,202.6322,6891.0
2023-01-03 11:30:00,209.18,209.18,208.63,208.86,3830.0,202.6322,202.6322,202.0994,202.3222,3830.0
2023-01-03 11:35:00,208.75,208.98,208.75,208.98,6536.0,202.2157,202.4385,202.2157,202.4385,6536.0
2023-01-03 11:40:00,208.91,208.91,208.63,208.64,2132.0,202.3707,202.3707,202.0994,202.1091,2132.0
2023-01-03 11:45:00,208.59,208.65,208.48,208.61,3249.0,202.0607,202.1188,201.9541,202.0801,3249.0
2023-01-03 11:50:00,208.51,208.74,208.49,208.57,44019.0,201.9832,202.206,201.9638,202.0413,44019.0
2023-01-03 11:55:00,208.59,208.69,208.43,208.66,11309.0,202.0607,202.1576,201.9057,202.1285,11309.0
2023-01-03 12:00:00,208.69,208.69,208.52,208.52,2986.0,202.1576,202.1576,201.9929,201.9929,2986.0
2023-01-03 12:05:00,208.58,208.91,208.57,208.84,1205.0,202.051,202.3707,202.0413,202.3029,1205.0
2023-01-03 12:10:00,208.74,208.92,208.74,208.92,4873.0,202.206,202.3804,202.206,202.3804,4873.0
2023-01-03 12:15:00,208.87,208.88,208.58,208.67,4300.0,202.3319,202.3416,202.051,202.1382,4300.0
2023-01-03 12:20:00,208.65,208.78,208.27,208.36,57275.0,202.1188,202.2447,201.7507,201.8379,57275.0
2023-01-03 12:25:00,208.45,208.58,208.45,208.53,5695.0,201.9251,202.051,201.9251,202.0026,5695.0
2023-01-03 12:30:00,208.56,209.05,208.55,209.05,4283.0,202.0316,202.5063,202.0219,202.5063,4283.0
2023-01-03 12:35:00,209.01,209.07,208.78,208.79,6362.0,202.4675,202.5257,202.2447,202.2544,6362.0
2023-01-03 12:40:00,208.79,208.8,208.47,208.47,815.0,202.2544,202.2641,201.9444,201.9444,815.0
2023-01-03 12:45:00,208.35,208.35,208.04,208.07,5103.0,201.8282,201.8282,201.5279,201.557,5103.0
2023-01-03 12:50:00,208.08,208.14,208.08,208.14,3150.0,201.5666,201.6248,201.5666,201.6248,3150.0
2023-01-03 12:55:00,208.09,208.49,208.09,208.33,2844.0,201.5763,201.9638,201.5763,201.8088,2844.0
2023-01-03 13:00:00,208.4,208.4,208.23,208.38,13135.0,201.8766,201.8766,201.712,201.8573,13135.0
2023-01-03 13:05:00,208.35,208.37,208.3,208.36,3997.0,201.8282,201.8476,201.7798,201.8379,3997.0
2023-01-03 13:10:00,208.31,208.56,208.31,208.38,1400.0,201.7894,202.0316,201.7894,201.8573,1400.0
2023-01-03 13:15:00,208.29,208.32,208.28,208.32,526.0,201.7701,201.7991,201.7604,201.7991,526.0
2023-01-03 13:20:00,208.29,208.39,208.22,208.36,699.0,201.7701,201.8669,201.7023,201.8379,699.0
2023-01-03 13:25:00,208.38,208.92,208.37,208.84,20536.0,201.8573,202.3804,201.8476,202.3029,20536.0
2023-01-03 13:30:00,208.84,208.88,208.73,208.75,11430.0,202.3029,202.3416,202.1963,202.2157,11430.0
2023-01-03 13:35:00,208.69,208.89,208.6,208.6,1836.0,202.1576,202.3513,202.0704,202.0704,1836.0
2023-01-03 13:40:00,208.83,208.83,208.73,208.74,1069.0,202.2932,202.2932,202.1963,202.206,1069.0
2023-01-03 13:45:00,208.69,208.69,208.54,208.64,2364.0,202.1576,202.1576,202.0122,202.1091,2364.0
2023-01-03 13:50:00,208.72,209.02,208.71,208.98,4627.0,202.1866,202.4772,202.1769,202.4385,4627.0
2023-01-03 13:55:00,208.89,209.06,208.89,209.04,5502.0,202.3513,202.516,202.3513,202.4966,5502.0
2023-01-03 14:00:00,209.03,209.14,208.77,208.81,10497.0,202.4869,202.5935,202.235,202.2738,10497.0
2023-01-03 14:05:00,208.87,208.92,208.8,208.86,12588.0,202.3319,202.3804,202.2641,202.3222,12588.0
2023-01-03 14:10:00,208.9,208.9,208.59,208.63,47087.0,202.361,202.361,202.0607,202.0994,47087.0
2023-01-03 14:15:00,208.76,208.86,208.76,208.84,3886.0,202.2254,202.3222,202.2254,202.3029,3886.0
2023-01-03 14:20:00,208.68,208.77,208.48,208.49,10855.0,202.1479,202.235,201.9541,201.9638,10855.0
2023-01-03 14:25:00,208.49,208.59,208.44,208.53,5666.0,201.9638,202.0607,201.9154,202.0026,5666.0
2023-01-03 14:30:00,208.54,208.54,208.03,208.15,4800.0,202.0122,202.0122,201.5182,201.6345,4800.0
2023-01-03 14:35:00,208.15,208.23,208.12,208.18,38725.0,201.6345,201.712,201.6054,201.6635,38725.0
2023-01-03 14:40:00,208.21,208.78,208.17,208.78,18751.0,201.6926,202.2447,201.6538,202.2447,18751.0
2023-01-03 14:45:00,208.77,209.46,208.76,209.32,23084.0,202.235,202.9034,202.2254,202.7678,23084.0
2023-01-03 14:50:00,209.33,209.33,209.04,209.13,12322.0,202.7775,202.7775,202.4966,202.5838,12322.0
2023-01-03 14:55:00,209.13,209.32,208.94,209.13,11263.0,202.5838,202.7678,202.3997,202.5838,11263.0
2023-01-03 15:00:00,209.1,209.42,209.1,209.17,7954.0,202.5547,202.8647,202.5547,202.6225,7954.0
2023-01-03 15:05:00,209.24,209.25,209.03,209.05,5108.0,202.6903,202.7,202.4869,202.5063,5108.0
2023-01-03 15:10:00,209.13,209.4,209.12,209.4,6995.0,202.5838,202.8453,202.5741,202.8453,6995.0
2023-01-03 15:15:00,209.44,209.69,209.44,209.48,40731.0,202.8841,203.1263,202.8841,202.9228,40731.0
2023-01-03 15:20:00,209.48,209.48,209.04,209.06,15218.0,202.9228,202.9228,202.4966,202.516,15218.0
2023-01-03 15:25:00,209.06,209.37,209.06,209.33,191621.0,202.516,202.8163,202.516,202.7775,191621.0
2023-01-03 15:30:00,209.32,209.63,209.29,209.59,36540.0,202.7678,203.0681,202.7388,203.0294,36540.0
2023-01-03 15:35:00,209.58,209.66,209.35,209.43,18396.0,203.0197,203.0972,202.7969,202.8744,18396.0
2023-01-03 15:40:00,209.41,209.56,209.33,209.4,14687.0,202.855,203.0003,202.7775,202.8453,14687.0
2023-01-03 15:45:00,209.32,209.61,209.28,209.53,10405.0,202.7678,203.0488,202.7291,202.9713,10405.0
2023-01-03 15:50:00,209.54,209.74,209.41,209.68,30029.0,202.9809,203.1747,202.855,203.1166,30029.0
2023-01-03 15:55:00,209.67,209.69,209.48,209.57,23772.0,203.1069,203.1263,202.9228,203.01,23772.0
2023-01-04 09:30:00,210.61,210.88,210.2,210.2,17545.0,204.0175,204.279,203.6203,203.6203,17545.0
2023-01-04 09:35:00,210.53,211.02,210.53,210.91,10496.0,203.94,204.4146,203.94,204.3081,10496.0
2023-01-04 09:40:00,211.21,211.4,210.58,210.59,3406.0,204.5987,204.7827,203.9884,203.9981,3406.0
2023-01-04 09:45:00,210.65,210.71,210.52,210.52,2706.0,204.0562,204.1143,203.9303,203.9303,2706.0
2023-01-04 09:50:00,210.85,210.87,210.55,210.72,7200.0,204.2499,204.2693,203.9593,204.124,7200.0
2023-01-04 09:55:00,210.74,210.85,210.67,210.85,3131.0,204.1434,204.2499,204.0756,204.2499,3131.0
2023-01-04 10:00:00,210.76,211.43,210.14,210.17,8664.0,204.1628,204.8118,203.5622,203.5912,8664.0
2023-01-04 10:05:00,209.97,209.97,209.47,209.57,2785.0,203.3975,203.3975,202.9131,203.01,2785.0
2023-01-04 10:10:00,209.53,209.62,209.2,209.57,4025.0,202.9713,203.0584,202.6516,203.01,4025.0
2023-01-04 10:15:00,209.57,209.94,209.56,209.86,2560.0,203.01,203.3684,203.0003,203.2909,2560.0
2023-01-04 10:20:00,209.81,209.94,209.66,209.83,19390.0,203.2425,203.3684,203.0972,203.2619,19390.0
2023-01-04 10:25:00,209.77,210.01,209.63,210.01,1112.0,203.2037,203.4362,203.0681,203.4362,1112.0
2023-01-04 10:30:00,210.08,210.08,209.68,209.96,3163.0,203.504,203.504,203.1166,203.3878,3163.0
2023-01-04 10:35:00,209.83,210.06,209.83,209.93,1445.0,203.2619,203.4847,203.2619,203.3587,1445.0
2023-01-04 10:40:00,209.74,210.4,209.74,210.4,2777.0,203.1747,203.814,203.1747,203.814,2777.0
2023-01-04 10:45:00,210.44,210.73,210.44,210.69,50702.0,203.8528,204.1337,203.8528,204.0949,50702.0
2023-01-04 10:50:00,210.6,210.68,210.53,210.64,31721.0,204.0078,204.0853,203.94,204.0465,31721.0
2023-01-04 10:55:00,210.63,210.79,210.54,210.75,22984.0,204.0368,204.1918,203.9496,204.1531,22984.0
2023-01-04 11:00:00,210.84,210.84,210.59,210.59,33216.0,204.2403,204.2403,203.9981,203.9981,33216.0
2023-01-04 11:05:00,210.54,210.8,210.54,210.72,1645.0,203.9496,204.2015,203.9496,204.124,1645.0
2023-01-04 11:10:00,210.75,210.98,210.75,210.98,1176.0,204.1531,204.3759,204.1531,204.3759,1176.0
2023-01-04 11:15:00,211.09,211.17,210.97,211.01,34787.0,204.4824,204.5599,204.3662,204.4049,34787.0
2023-01-04 11:20:00,211.02,211.02,210.89,210.95,14214.0,204.4146,204.4146,204.2887,204.3468,14214.0
2023-01-04 11:25:00,210.91,211.14,210.91,211.14,700.0,204.3081,204.5309,204.3081,204.5309,700.0
2023-01-04 11:30:00,211.15,211.81,211.15,211.73,28579.0,204.5405,205.1799,204.5405,205.1024,28579.0
2023-01-04 11:35:00,211.75,212.02,211.74,212.02,1793.0,205.1218,205.3833,205.1121,205.3833,1793.0
2023-01-04 11:40:00,212.05,212.14,212.05,212.14,1300.0,205.4124,205.4996,205.4124,205.4996,1300.0
2023-01-04 11:45:00,212.05,212.12,211.94,212.11,5374.0,205.4124,205.4802,205.3058,205.4705,5374.0
2023-01-04 11:50:00,212.1,212.25,212.02,212.21,2363.0,205.4608,205.6061,205.3833,205.5674,2363.0
2023-01-04 11:55:00,212.22,212.33,212.22,212.23,2539.0,205.5771,205.6836,205.5771,205.5867,2539.0
2023-01-04 12:00:00,212.23,212.23,212.09,212.17,5254.0,205.5867,205.5867,205.4511,205.5286,5254.0
2023-01-04 12:05:00,212.11,212.15,211.99,212.04,1515.0,205.4705,205.5092,205.3543,205.4027,1515.0
2023-01-04 12:10:00,212.06,212.13,211.98,211.99,5734.0,205.4221,205.4899,205.3446,205.3543,5734.0
2023-01-04 12:15:00,211.99,212.1,211.96,212.09,7432.0,205.3543,205.4608,205.3252,205.4511,7432.0
2023-01-04 12:20:00,212.06,212.2,212.0,212.18,6937.0,205.4221,205.5577,205.3639,205.5383,6937.0
2023-01-04 12:25:00,212.16,212.2,212.03,212.03,4852.0,205.5189,205.5577,205.393,205.393,4852.0
2023-01-04 12:30:00,212.01,212.26,212.01,212.18,3717.0,205.3736,205.6158,205.3736,205.5383,3717.0
2023-01-04 12:35:00,212.16,212.26,212.13,212.24,3401.0,205.5189,205.6158,205.4899,205.5964,3401.0
2023-01-04 12:40:00,212.28,212.3,212.21,212.27,6879.0,205.6352,205.6546,205.5674,205.6255,6879.0
2023-01-04 12:45:00,212.25,212.28,212.11,212.14,3136.0,205.6061,205.6352,205.4705,205.4996,3136.0
2023-01-04 12:50:00,212.15,212.19,211.91,211.99,28911.0,205.5092,205.548,205.2768,205.3543,28911.0
2023-01-04 12:55:00,211.96,211.96,211.6,211.61,80484.0,205.3252,205.3252,204.9765,204.9862,80484.0
2023-01-04 13:00:00,211.58,211.61,211.28,211.44,6117.0,204.9571,204.9862,204.6665,204.8215,6117.0
2023-01-04 13:05:00,211.43,211.54,211.41,211.53,4044.0,204.8118,204.9183,204.7924,204.9087,4044.0
2023-01-04 13:10:00,211.56,211.68,211.56,211.67,2370.0,204.9377,205.054,204.9377,205.0443,2370.0
2023-01-04 13:15:00,211.75,211.97,211.75,211.96,1652.0,205.1218,205.3349,205.1218,205.3252,1652.0
2023-01-04 13:20:00,211.94,211.99,211.92,211.94,3828.0,205.3058,205.3543,205.2864,205.3058,3828.0
2023-01-04 13:25:00,211.97,211.99,211.83,211.83,718.0,205.3349,205.3543,205.1993,205.1993,718.0
2023-01-04 13:30:00,211.88,211.99,211.88,211.99,1405.0,205.2477,205.3543,205.2477,205.3543,1405.0
2023-01-04 13:35:00,211.97,212.14,211.97,212.1,5505.0,205.3349,205.4996,205.3349,205.4608,5505.0
2023-01-04 13:40:00,212.1,212.1,211.99,211.99,848.0,205.4608,205.4608,205.3543,205.3543,848.0
2023-01-04 13:45:00,211.94,211.98,211.77,211.9,1778.0,205.3058,205.3446,205.1411,205.2671,1778.0
2023-01-04 13:50:00,211.91,211.95,211.9,211.91,1791.0,205.2768,205.3155,205.2671,205.2768,1791.0
2023-01-04 13:55:00,211.82,211.86,211.6,211.62,2163.0,205.1896,205.2283,204.9765,204.9958,2163.0
2023-01-04 14:00:00,211.59,212.09,210.58,211.17,14025.0,204.9668,205.4511,203.9884,204.5599,14025.0
2023-01-04 14:05:00,211.35,211.63,210.96,210.97,6193.0,204.7343,205.0055,204.3565,204.3662,6193.0
2023-01-04 14:10:00,211.02,211.15,210.69,211.03,2700.0,204.4146,204.5405,204.0949,204.4243,2700.0
2023-01-04 14:15:00,211.37,211.77,211.37,211.73,4500.0,204.7537,205.1411,204.7537,205.1024,4500.0
2023-01-04 14:20:00,211.62,211.62,210.81,210.91,3426.0,204.9958,204.9958,204.2112,204.3081,3426.0
2023-01-04 14:25:00,210.96,210.96,210.01,210.01,4159.0,204.3565,204.3565,203.4362,203.4362,4159.0
2023-01-04 14:30:00,209.93,210.32,209.92,210.27,3280.0,203.3587,203.7365,203.3491,203.6881,3280.0
2023-01-04 14:35:00,210.41,210.41,210.22,210.36,2165.0,203.8237,203.8237,203.6397,203.7753,2165.0
2023-01-04 14:40:00,210.3,210.57,210.12,210.42,5346.0,203.7172,203.9787,203.5428,203.8334,5346.0
2023-01-04 14:45:00,210.39,210.65,210.39,210.44,2900.0,203.8043,204.0562,203.8043,203.8528,2900.0
2023-01-04 14:50:00,210.32,210.6,210.29,210.49,3335.0,203.7365,204.0078,203.7075,203.9012,3335.0
2023-01-04 14:55:00,210.46,211.04,210.45,211.03,8285.0,203.8721,204.434,203.8625,204.4243,8285.0
2023-01-04 15:00:00,211.05,211.45,211.05,211.39,4128.0,204.4437,204.8312,204.4437,204.773,4128.0
2023-01-04 15:05:00,211.33,211.36,210.99,211.08,29358.0,204.7149,204.744,204.3856,204.4727,29358.0
2023-01-04 15:10:00,211.14,211.21,211.07,211.13,3633.0,204.5309,204.5987,204.4631,204.5212,3633.0
2023-01-04 15:15:00,211.18,211.28,211.1,211.11,4268.0,204.5696,204.6665,204.4921,204.5018,4268.0
2023-01-04 15:20:00,211.17,211.2,210.77,210.81,1825.0,204.5599,204.589,204.1724,204.2112,1825.0
2023-01-04 15:25:00,210.87,211.01,210.75,210.78,11872.0,204.2693,204.4049,204.1531,204.1821,11872.0
2023-01-04 15:30:00,210.71,210.76,210.5,210.58,7294.0,204.1143,204.1628,203.9109,203.9884,7294.0
2023-01-04 15:35:00,210.58,210.58,210.09,210.34,5424.0,203.9884,203.9884,203.5137,203.7559,5424.0
2023-01-04 15:40:00,210.08,210.14,209.93,210.01,23838.0,203.504,203.5622,203.3587,203.4362,23838.0
2023-01-04 15:45:00,209.93,210.41,209.91,210.41,5632.0,203.3587,203.8237,203.3394,203.8237,5632.0
2023-01-04 15:50:00,210.45,210.7,210.42,210.7,1817.0,203.8625,204.1046,203.8334,204.1046,1817.0
2023-01-04 15:55:00,210.72,211.36,210.72,211.32,16354.0,204.124,204.744,204.124,204.7052,16354.0
2023-01-05 09:30:00,210.18,210.18,209.28,209.33,21856.0,203.6009,203.6009,202.7291,202.7775,21856.0
2023-01-05 09:35:00,209.54,209.59,209.12,209.12,2500.0,202.9809,203.0294,202.5741,202.5741,2500.0
2023-01-05 09:40:00,208.98,208.98,208.69,208.96,4497.0,202.4385,202.4385,202.1576,202.4191,4497.0
2023-01-05 09:45:00,208.67,208.71,208.52,208.71,6669.0,202.1382,202.1769,201.9929,202.1769,6669.0
2023-01-05 09:50:00,208.72,208.99,208.7,208.99,900.0,202.1866,202.4482,202.1672,202.4482,900.0
2023-01-05 09:55:00,209.0,209.3,208.95,209.18,7480.0,202.4578,202.7485,202.4094,202.6322,7480.0
2023-01-05 10:00:00,209.15,209.4,209.15,209.34,2327.0,202.6032,202.8453,202.6032,202.7872,2327.0
2023-01-05 10:05:00,209.07,210.07,209.06,209.58,16238.0,202.5257,203.4944,202.516,203.0197,16238.0
2023-01-05 10:10:00,209.43,209.99,209.43,209.74,2840.0,202.8744,203.4169,202.8744,203.1747,2840.0
2023-01-05 10:15:00,209.77,209.77,209.32,209.32,26994.0,203.2037,203.2037,202.7678,202.7678,26994.0
2023-01-05 10:20:00,209.21,209.21,208.97,208.99,780.0,202.6613,202.6613,202.4288,202.4482,780.0
2023-01-05 10:25:00,209.17,209.36,209.09,209.36,5504.0,202.6225,202.8066,202.545,202.8066,5504.0
2023-01-05 10:30:00,209.24,209.34,209.07,209.09,5719.0,202.6903,202.7872,202.5257,202.545,5719.0
2023-01-05 10:35:00,209.14,209.2,208.9,209.13,2261.0,202.5935,202.6516,202.361,202.5838,2261.0
2023-01-05 10:40:00,209.12,209.48,208.99,209.48,18135.0,202.5741,202.9228,202.4482,202.9228,18135.0
2023-01-05 10:45:00,209.52,209.52,209.2,209.26,4432.0,202.9616,202.9616,202.6516,202.7097,4432.0
2023-01-05 10:50:00,209.26,209.26,208.79,208.88,5658.0,202.7097,202.7097,202.2544,202.3416,5658.0
2023-01-05 10:55:00,208.93,208.96,208.79,208.79,3907.0,202.39,202.4191,202.2544,202.2544,3907.0
2023-01-05 11:00:00,208.86,208.92,208.67,208.87,14428.0,202.3222,202.3804,202.1382,202.3319,14428.0
2023-01-05 11:05:00,208.95,209.06,208.86,208.95,113427.0,202.4094,202.516,202.3222,202.4094,113427.0
2023-01-05 11:10:00,209.0,209.28,208.95,209.03,16704.0,202.4578,202.7291,202.4094,202.4869,16704.0
2023-01-05 11:15:00,209.02,209.14,208.88,208.88,11350.0,202.4772,202.5935,202.3416,202.3416,11350.0
2023-01-05 11:20:00,208.87,208.89,208.51,208.54,10695.0,202.3319,202.3513,201.9832,202.0122,10695.0
2023-01-05 11:25:00,208.52,208.75,208.49,208.75,5038.0,201.9929,202.2157,201.9638,202.2157,5038.0
2023-01-05 11:30:00,208.69,208.84,208.64,208.73,26252.0,202.1576,202.3029,202.1091,202.1963,26252.0
2023-01-05 11:35:00,208.74,208.92,208.73,208.77,9800.0,202.206,202.3804,202.1963,202.235,9800.0
2023-01-05 11:40:00,208.76,209.07,208.7,209.0,120799.0,202.2254,202.5257,202.1672,202.4578,120799.0
2023-01-05 11:45:00,209.02,209.19,209.02,209.08,15644.0,202.4772,202.6419,202.4772,202.5353,15644.0
2023-01-05 11:50:00,209.05,209.05,208.84,208.88,11545.0,202.5063,202.5063,202.3029,202.3416,11545.0
2023-01-05 11:55:00,208.85,208.93,208.67,208.78,23818.0,202.3125,202.39,202.1382,202.2447,23818.0
2023-01-05 12:00:00,208.77,209.05,208.69,208.97,17191.0,202.235,202.5063,202.1576,202.4288,17191.0
2023-01-05 12:05:00,208.97,209.23,208.92,209.15,46192.0,202.4288,202.6806,202.3804,202.6032,46192.0
2023-01-05 12:10:00,209.12,209.12,208.91,208.91,10692.0,202.5741,202.5741,202.3707,202.3707,10692.0
2023-01-05 12:15:00,208.93,209.03,208.62,208.66,12394.0,202.39,202.4869,202.0897,202.1285,12394.0
2023-01-05 12:20:00,208.63,209.08,208.63,208.99,13121.0,202.0994,202.5353,202.0994,202.4482,13121.0
2023-01-05 12:25:00,209.03,209.08,208.95,208.97,3152.0,202.4869,202.5353,202.4094,202.4288,3152.0
2023-01-05 12:30:00,208.97,209.35,208.96,209.33,6916.0,202.4288,202.7969,202.4191,202.7775,6916.0
2023-01-05 12:35:00,209.31,209.31,208.98,208.99,10185.0,202.7581,202.7581,202.4385,202.4482,10185.0
2023-01-05 12:40:00,209.04,209.04,208.83,208.85,3398.0,202.4966,202.4966,202.2932,202.3125,3398.0
2023-01-05 12:45:00,208.89,208.96,208.83,208.92,2778.0,202.3513,202.4191,202.2932,202.3804,2778.0
2023-01-05 12:50:00,208.96,208.96,208.8,208.81,3407.0,202.4191,202.4191,202.2641,202.2738,3407.0
2023-01-05 12:55:00,208.8,208.83,208.73,208.78,6903.0,202.2641,202.2932,202.1963,202.2447,6903.0
2023-01-05 13:00:00,208.77,208.77,208.65,208.69,3344.0,202.235,202.235,202.1188,202.1576,3344.0
2023-01-05 13:05:00,208.83,208.89,208.83,208.83,523.0,202.2932,202.3513,202.2932,202.2932,523.0
2023-01-05 13:10:00,208.84,208.84,208.63,208.63,13771.0,202.3029,202.3029,202.0994,202.0994,13771.0
2023-01-05 13:15:00,208.63,208.65,208.63,208.65,1115.0,202.0994,202.1188,202.0994,202.1188,1115.0
2023-01-05 13:20:00,208.94,209.69,208.94,209.56,8637.0,202.3997,203.1263,202.3997,203.0003,8637.0
2023-01-05 13:25:00,209.64,209.88,209.62,209.78,1970.0,203.0778,203.3103,203.0584,203.2134,1970.0
2023-01-05 13:30:00,209.55,209.8,209.55,209.8,2288.0,202.9906,203.2328,202.9906,203.2328,2288.0
2023-01-05 13:35:00,209.82,209.83,209.78,209.78,9055.0,203.2522,203.2619,203.2134,203.2134,9055.0
2023-01-05 13:40:00,209.65,209.74,209.56,209.56,3208.0,203.0875,203.1747,203.0003,203.0003,3208.0
2023-01-05 13:45:00,209.49,209.5,209.48,209.49,700.0,202.9325,202.9422,202.9228,202.9325,700.0
2023-01-05 13:50:00,209.42,209.55,209.42,209.52,11994.0,202.8647,202.9906,202.8647,202.9616,11994.0
2023-01-05 13:55:00,209.51,209.59,209.33,209.33,1950.0,202.9519,203.0294,202.7775,202.7775,1950.0
2023-01-05 14:00:00,209.49,209.57,209.47,209.5,4180.0,202.9325,203.01,202.9131,202.9422,4180.0
2023-01-05 14:05:00,209.52,209.61,209.51,209.61,984.0,202.9616,203.0488,202.9519,203.0488,984.0
2023-01-05 14:10:00,209.58,209.59,209.23,209.26,7156.0,203.0197,203.0294,202.6806,202.7097,7156.0
2023-01-05 14:15:00,209.29,209.5,209.26,209.48,1351.0,202.7388,202.9422,202.7097,202.9228,1351.0
2023-01-05 14:20:00,209.44,209.49,209.37,209.41,4030.0,202.8841,202.9325,202.8163,202.855,4030.0
2023-01-05 14:25:00,209.39,209.4,209.2,209.21,6160.0,202.8356,202.8453,202.6516,202.6613,6160.0
2023-01-05 14:30:00,209.22,209.38,209.22,209.34,6784.0,202.671,202.826,202.671,202.7872,6784.0
2023-01-05 14:35:00,209.42,209.87,209.42,209.7,23966.0,202.8647,203.3006,202.8647,203.1359,23966.0
2023-01-05 14:40:00,209.7,209.78,209.65,209.69,26385.0,203.1359,203.2134,203.0875,203.1263,26385.0
2023-01-05 14:45:00,209.73,210.06,209.73,209.91,4238.0,203.165,203.4847,203.165,203.3394,4238.0
2023-01-05 14:50:00,209.88,209.98,209.81,209.94,2130.0,203.3103,203.4072,203.2425,203.3684,2130.0
2023-01-05 14:55:00,209.97,209.97,209.58,209.59,5674.0,203.3975,203.3975,203.0197,203.0294,5674.0
2023-01-05 15:00:00,209.41,209.51,209.34,209.41,27954.0,202.855,202.9519,202.7872,202.855,27954.0
2023-01-05 15:05:00,209.41,209.42,209.25,209.26,14858.0,202.855,202.8647,202.7,202.7097,14858.0
2023-01-05 15:10:00,209.27,209.27,209.09,209.18,15688.0,202.7194,202.7194,202.545,202.6322,15688.0
2023-01-05 15:15:00,209.23,209.29,209.0,209.07,4976.0,202.6806,202.7388,202.4578,202.5257,4976.0
2023-01-05 15:20:00,209.06,209.14,208.97,208.99,1938.0,202.516,202.5935,202.4288,202.4482,1938.0
2023-01-05 15:25:00,208.94,208.97,208.81,208.97,2956.0,202.3997,202.4288,202.2738,202.4288,2956.0
2023-01-05 15:30:00,208.88,208.92,208.68,208.86,8223.0,202.3416,202.3804,202.1479,202.3222,8223.0
2023-01-05 15:35:00,208.88,209.07,208.88,209.03,3063.0,202.3416,202.5257,202.3416,202.4869,3063.0
2023-01-05 15:40:00,209.01,209.02,208.75,208.82,3953.0,202.4675,202.4772,202.2157,202.2835,3953.0
2023-01-05 15:45:00,208.89,209.05,208.68,208.79,10580.0,202.3513,202.5063,202.1479,202.2544,10580.0
2023-01-05 15:50:00,208.76,208.8,208.58,208.59,14911.0,202.2254,202.2641,202.051,202.0607,14911.0
2023-01-05 15:55:00,208.59,208.89,208.59,208.8,18374.0,202.0607,202.3513,202.0607,202.2641,18374.0
2023-01-06 09:30:00,210.47,211.0,210.29,210.96,30851.0,203.8818,204.3952,203.7075,204.3565,30851.0
2023-01-06 09:35:00,211.24,211.24,209.93,209.93,7367.0,204.6277,204.6277,203.3587,203.3587,7367.0
2023-01-06 09:40:00,209.91,209.95,209.11,209.24,4425.0,203.3394,203.3781,202.5644,202.6903,4425.0
2023-01-06 09:45:00,209.13,209.23,208.92,209.06,11433.0,202.5838,202.6806,202.3804,202.516,11433.0
2023-01-06 09:50:00,209.04,209.66,209.03,209.52,5307.0,202.4966,203.0972,202.4869,202.9616,5307.0
2023-01-06 09:55:00,209.71,209.8,209.42,209.51,5438.0,203.1456,203.2328,202.8647,202.9519,5438.0
2023-01-06 10:00:00,209.51,210.63,209.51,210.0,7960.0,202.9519,204.0368,202.9519,203.4265,7960.0
2023-01-06 10:05:00,210.04,210.86,210.04,210.72,20461.0,203.4653,204.2596,203.4653,204.124,20461.0
2023-01-06 10:10:00,210.61,210.91,210.55,210.55,3786.0,204.0175,204.3081,203.9593,203.9593,3786.0
2023-01-06 10:15:00,210.85,211.17,210.74,211.06,2967.0,204.2499,204.5599,204.1434,204.4534,2967.0
2023-01-06 10:20:00,211.17,211.17,210.77,210.8,3998.0,204.5599,204.5599,204.1724,204.2015,3998.0
2023-01-06 10:25:00,210.99,210.99,210.56,210.68,9248.0,204.3856,204.3856,203.969,204.0853,9248.0
2023-01-06 10:30:00,210.8,211.19,210.75,211.15,6560.0,204.2015,204.5793,204.1531,204.5405,6560.0
2023-01-06 10:35:00,211.35,211.61,211.34,211.61,3437.0,204.7343,204.9862,204.7246,204.9862,3437.0
2023-01-06 10:40:00,211.69,211.88,211.46,211.49,3219.0,205.0636,205.2477,204.8408,204.8699,3219.0
2023-01-06 10:45:00,211.49,211.81,211.48,211.78,2798.0,204.8699,205.1799,204.8602,205.1508,2798.0
2023-01-06 10:50:00,212.01,212.06,211.95,212.06,20834.0,205.3736,205.4221,205.3155,205.4221,20834.0
2023-01-06 10:55:00,211.89,212.14,211.89,212.14,3506.0,205.2574,205.4996,205.2574,205.4996,3506.0
2023-01-06 11:00:00,212.08,212.25,212.0,212.2,2160.0,205.4414,205.6061,205.3639,205.5577,2160.0
2023-01-06 11:05:00,212.23,212.36,212.18,212.33,4354.0,205.5867,205.7127,205.5383,205.6836,4354.0
2023-01-06 11:10:00,212.3,212.3,212.04,212.05,593.0,205.6546,205.6546,205.4027,205.4124,593.0
2023-01-06 11:15:00,212.03,212.18,211.97,212.03,4027.0,205.393,205.5383,205.3349,205.393,4027.0
2023-01-06 11:20:00,212.05,212.27,212.04,212.26,10317.0,205.4124,205.6255,205.4027,205.6158,10317.0
2023-01-06 11:25:00,212.19,212.2,212.01,212.05,2846.0,205.548,205.5577,205.3736,205.4124,2846.0
2023-01-06 11:30:00,212.1,212.25,211.92,212.25,5752.0,205.4608,205.6061,205.2864,205.6061,5752.0
2023-01-06 11:35:00,212.3,212.3,212.2,212.24,527.0,205.6546,205.6546,205.5577,205.5964,527.0
2023-01-06 11:40:00,212.25,212.28,212.12,212.17,56712.0,205.6061,205.6352,205.4802,205.5286,56712.0
2023-01-06 11:45:00,212.31,212.39,212.11,212.39,2900.0,205.6642,205.7417,205.4705,205.7417,2900.0
2023-01-06 11:50:00,212.51,212.81,212.51,212.71,3700.0,205.858,206.1486,205.858,206.0517,3700.0
2023-01-06 11:55:00,212.72,212.81,212.53,212.55,27498.0,206.0614,206.1486,205.8774,205.8967,27498.0
2023-01-06 12:00:00,212.57,212.68,212.55,212.63,15522.0,205.9161,206.0227,205.8967,205.9742,15522.0
2023-01-06 12:05:00,212.6,212.68,212.54,212.55,5899.0,205.9452,206.0227,205.887,205.8967,5899.0
2023-01-06 12:10:00,212.58,212.66,212.46,212.5,8338.0,205.9258,206.0033,205.8095,205.8483,8338.0
2023-01-06 12:15:00,212.34,212.49,212.33,212.49,500.0,205.6933,205.8386,205.6836,205.8386,500.0
2023-01-06 12:20:00,212.5,212.52,212.11,212.11,2964.0,205.8483,205.8677,205.4705,205.4705,2964.0
2023-01-06 12:25:00,212.15,212.22,212.14,212.19,2600.0,205.5092,205.5771,205.4996,205.548,2600.0
2023-01-06 12:30:00,212.2,212.31,212.13,212.13,1714.0,205.5577,205.6642,205.4899,205.4899,1714.0
2023-01-06 12:35:00,212.17,212.21,212.02,212.19,4543.0,205.5286,205.5674,205.3833,205.548,4543.0
2023-01-06 12:40:00,212.19,212.19,211.99,212.05,4730.0,205.548,205.548,205.3543,205.4124,4730.0
2023-01-06 12:45:00,212.07,212.21,212.06,212.2,2695.0,205.4318,205.5674,205.4221,205.5577,2695.0
2023-01-06 12:50:00,212.19,212.2,212.02,212.08,8580.0,205.548,205.5577,205.3833,205.4414,8580.0
2023-01-06 12:55:00,212.08,212.13,211.91,212.02,4829.0,205.4414,205.4899,205.2768,205.3833,4829.0
2023-01-06 13:00:00,212.11,212.16,211.99,212.04,6077.0,205.4705,205.5189,205.3543,205.4027,6077.0
2023-01-06 13:05:00,212.12,212.29,212.12,212.22,6710.0,205.4802,205.6449,205.4802,205.5771,6710.0
2023-01-06 13:10:00,212.18,212.36,212.16,212.35,11068.0,205.5383,205.7127,205.5189,205.703,11068.0
2023-01-06 13:15:00,212.32,212.36,212.19,212.29,5951.0,205.6739,205.7127,205.548,205.6449,5951.0
2023-01-06 13:20:00,212.28,212.35,212.23,212.3,27003.0,205.6352,205.703,205.5867,205.6546,27003.0
2023-01-06 13:25:00,212.28,212.51,212.28,212.49,1852.0,205.6352,205.858,205.6352,205.8386,1852.0
2023-01-06 13:30:00,212.48,212.63,212.46,212.62,4981.0,205.8289,205.9742,205.8095,205.9645,4981.0
2023-01-06 13:35:00,212.65,212.7,212.55,212.7,24103.0,205.9936,206.042,205.8967,206.042,24103.0
2023-01-06 13:40:00,212.71,212.83,212.71,212.82,2385.0,206.0517,206.168,206.0517,206.1583,2385.0
2023-01-06 13:45:00,212.72,212.72,212.61,212.67,700.0,206.0614,206.0614,205.9548,206.013,700.0
2023-01-06 13:50:00,212.7,212.72,212.57,212.66,19714.0,206.042,206.0614,205.9161,206.0033,19714.0
2023-01-06 13:55:00,212.68,212.83,212.65,212.73,7536.0,206.0227,206.168,205.9936,206.0711,7536.0
2023-01-06 14:00:00,212.83,212.96,212.82,212.96,4990.0,206.168,206.2939,206.1583,206.2939,4990.0
2023-01-06 14:05:00,212.93,212.95,212.86,212.88,2696.0,206.2648,206.2842,206.197,206.2164,2696.0
2023-01-06 14:10:00,213.07,213.24,213.07,213.2,3771.0,206.4004,206.5651,206.4004,206.5264,3771.0
2023-01-06 14:15:00,213.25,213.28,213.24,213.28,1918.0,206.5748,206.6039,206.5651,206.6039,1918.0
2023-01-06 14:20:00,213.32,213.52,213.32,213.52,934.0,206.6426,206.8364,206.6426,206.8364,934.0
2023-01-06 14:25:00,213.48,213.48,213.37,213.4,1241.0,206.7976,206.7976,206.6911,206.7201,1241.0
2023-01-06 14:30:00,213.35,213.46,213.33,213.46,6766.0,206.6717,206.7782,206.6523,206.7782,6766.0
2023-01-06 14:35:00,213.41,213.64,213.41,213.63,9250.0,206.7298,206.9526,206.7298,206.9429,9250.0
2023-01-06 14:40:00,213.52,213.56,213.47,213.56,1232.0,206.8364,206.8751,206.7879,206.8751,1232.0
2023-01-06 14:45:00,213.6,213.6,213.46,213.56,2033.0,206.9139,206.9139,206.7782,206.8751,2033.0
2023-01-06 14:50:00,213.72,213.73,213.68,213.73,1296.0,207.0301,207.0398,206.9914,207.0398,1296.0
2023-01-06 14:55:00,213.82,213.82,213.8,213.82,4680.0,207.127,207.127,207.1076,207.127,4680.0
2023-01-06 15:00:00,213.79,214.1,213.78,214.02,5021.0,207.0979,207.3982,207.0882,207.3207,5021.0
2023-01-06 15:05:00,213.97,214.06,213.96,214.06,2008.0,207.2723,207.3595,207.2626,207.3595,2008.0
2023-01-06 15:10:00,214.08,214.09,213.89,213.98,6678.0,207.3788,207.3885,207.1948,207.282,6678.0
2023-01-06 15:15:00,214.03,214.12,213.81,213.83,5457.0,207.3304,207.4176,207.1173,207.1367,5457.0
2023-01-06 15:20:00,213.84,213.84,213.6,213.69,6122.0,207.1463,207.1463,206.9139,207.001,6122.0
2023-01-06 15:25:00,213.76,213.77,213.63,213.64,1556.0,207.0689,207.0785,206.9429,206.9526,1556.0
2023-01-06 15:30:00,213.65,213.91,213.64,213.86,5304.0,206.9623,207.2142,206.9526,207.1657,5304.0
2023-01-06 15:35:00,213.84,213.9,213.72,213.86,4825.0,207.1463,207.2045,207.0301,207.1657,4825.0
2023-01-06 15:40:00,213.88,213.95,213.82,213.95,32960.0,207.1851,207.2529,207.127,207.2529,32960.0
2023-01-06 15:45:00,213.91,214.01,213.8,213.8,13419.0,207.2142,207.311,207.1076,207.1076,13419.0
2023-01-06 15:50:00,213.74,213.74,213.4,213.47,9668.0,207.0495,207.0495,206.7201,206.7879,9668.0
2023-01-06 15:55:00,213.54,213.54,213.33,213.49,17856.0,206.8557,206.8557,206.6523,206.8073,17856.0
2023-01-09 09:30:00,214.78,214.8,214.4,214.79,8599.0,208.0569,208.0763,207.6888,208.0666,8599.0
2023-01-09 09:35:00,214.73,214.73,214.37,214.46,5381.0,208.0085,208.0085,207.6598,207.7469,5381.0
2023-01-09 09:40:00,214.44,214.72,214.44,214.72,3007.0,207.7276,207.9988,207.7276,207.9988,3007.0
2023-01-09 09:45:00,214.8,215.19,214.8,215.16,2280.0,208.0763,208.4541,208.0763,208.425,2280.0
2023-01-09 09:50:00,215.13,215.44,215.1,215.3,1984.0,208.396,208.6963,208.3669,208.5606,1984.0
2023-01-09 09:55:00,215.35,215.53,215.27,215.46,2204.0,208.6091,208.7834,208.5316,208.7156,2204.0
2023-01-09 10:00:00,215.53,215.75,215.5,215.67,4669.0,208.7834,208.9966,208.7544,208.9191,4669.0
2023-01-09 10:05:00,215.61,215.7,215.53,215.54,1400.0,208.8609,208.9481,208.7834,208.7931,1400.0
2023-01-09 10:10:00,215.66,215.66,215.42,215.42,2362.0,208.9094,208.9094,208.6769,208.6769,2362.0
2023-01-09 10:15:00,215.43,215.68,215.43,215.63,15630.0,208.6866,208.9288,208.6866,208.8803,15630.0
2023-01-09 10:20:00,215.68,215.8,215.37,215.41,6111.0,208.9288,209.045,208.6285,208.6672,6111.0
2023-01-09 10:25:00,215.34,215.54,215.34,215.46,12220.0,208.5994,208.7931,208.5994,208.7156,12220.0
2023-01-09 10:30:00,215.41,215.95,215.41,215.89,21131.0,208.6672,209.1903,208.6672,209.1322,21131.0
2023-01-09 10:35:00,215.86,216.11,215.86,215.98,23861.0,209.1031,209.3453,209.1031,209.2194,23861.0
2023-01-09 10:40:00,216.05,216.08,215.88,216.04,9542.0,209.2872,209.3162,209.1225,209.2775,9542.0
2023-01-09 10:45:00,216.24,216.37,216.24,216.37,14264.0,209.4712,209.5972,209.4712,209.5972,14264.0
2023-01-09 10:50:00,216.36,216.37,216.26,216.31,21494.0,209.5875,209.5972,209.4906,209.539,21494.0
2023-01-09 10:55:00,216.31,216.32,216.01,216.01,11182.0,209.539,209.5487,209.2484,209.2484,11182.0
2023-01-09 11:00:00,216.03,216.3,216.02,216.27,3620.0,209.2678,209.5293,209.2581,209.5003,3620.0
2023-01-09 11:05:00,216.3,216.42,216.26,216.34,17449.0,209.5293,209.6456,209.4906,209.5681,17449.0
2023-01-09 11:10:00,216.37,216.48,216.34,216.48,6809.0,209.5972,209.7037,209.5681,209.7037,6809.0
2023-01-09 11:15:00,216.56,216.59,216.45,216.46,2957.0,209.7812,209.8103,209.6746,209.6843,2957.0
2023-01-09 11:20:00,216.47,216.58,216.41,216.56,12157.0,209.694,209.8006,209.6359,209.7812,12157.0
2023-01-09 11:25:00,216.55,216.6,216.54,216.59,4497.0,209.7715,209.82,209.7618,209.8103,4497.0
2023-01-09 11:30:00,216.58,216.58,216.16,216.3,142732.0,209.8006,209.8006,209.3937,209.5293,142732.0
2023-01-09 11:35:00,216.3,216.42,216.23,216.23,10707.0,209.5293,209.6456,209.4615,209.4615,10707.0
2023-01-09 11:40:00,216.27,216.33,216.17,216.29,2500.0,209.5003,209.5584,209.4034,209.5197,2500.0
2023-01-09 11:45:00,216.39,216.42,216.34,216.34,910.0,209.6165,209.6456,209.5681,209.5681,910.0
2023-01-09 11:50:00,216.41,216.58,216.37,216.56,6266.0,209.6359,209.8006,209.5972,209.7812,6266.0
2023-01-09 11:55:00,216.57,216.57,216.37,216.47,18027.0,209.7909,209.7909,209.5972,209.694,18027.0
2023-01-09 12:00:00,216.31,216.34,216.28,216.33,1737.0,209.539,209.5681,209.51,209.5584,1737.0
2023-01-09 12:05:00,216.28,216.29,216.16,216.22,3137.0,209.51,209.5197,209.3937,209.4518,3137.0
2023-01-09 12:10:00,216.27,216.33,216.19,216.19,6799.0,209.5003,209.5584,209.4228,209.4228,6799.0
2023-01-09 12:15:00,216.19,216.19,215.96,216.03,2590.0,209.4228,209.4228,209.2,209.2678,2590.0
2023-01-09 12:20:00,216.06,216.13,216.04,216.13,1429.0,209.2969,209.3647,209.2775,209.3647,1429.0
2023-01-09 12:25:00,216.1,216.24,216.06,216.21,4540.0,209.3356,209.4712,209.2969,209.4422,4540.0
2023-01-09 12:30:00,216.19,216.22,216.19,216.19,700.0,209.4228,209.4518,209.4228,209.4228,700.0
2023-01-09 12:35:00,215.95,215.95,215.79,215.79,300.0,209.1903,209.1903,209.0353,209.0353,300.0
2023-01-09 12:40:00,215.78,215.8,215.75,215.77,500.0,209.0256,209.045,208.9966,209.0159,500.0
2023-01-09 12:45:00,215.79,215.88,215.73,215.88,500.0,209.0353,209.1225,208.9772,209.1225,500.0
2023-01-09 12:50:00,215.84,215.92,215.84,215.91,940.0,209.0837,209.1612,209.0837,209.1516,940.0
2023-01-09 12:55:00,215.84,215.9,215.84,215.86,1158.0,209.0837,209.1419,209.0837,209.1031,1158.0
2023-01-09 13:00:00,215.92,216.0,215.78,215.78,1369.0,209.1612,209.2387,209.0256,209.0256,1369.0
2023-01-09 13:05:00,215.65,215.65,215.58,215.58,1931.0,208.8997,208.8997,208.8319,208.8319,1931.0
2023-01-09 13:10:00,215.58,215.75,215.58,215.75,642.0,208.8319,208.9966,208.8319,208.9966,642.0
2023-01-09 13:15:00,215.67,215.82,215.67,215.79,565.0,208.9191,209.0644,208.9191,209.0353,565.0
2023-01-09 13:20:00,215.77,215.89,215.75,215.89,758.0,209.0159,209.1322,208.9966,209.1322,758.0
2023-01-09 13:25:00,215.86,215.86,215.65,215.81,9150.0,209.1031,209.1031,208.8997,209.0547,9150.0
2023-01-09 13:30:00,215.78,215.79,215.54,215.55,60294.0,209.0256,209.0353,208.7931,208.8028,60294.0
2023-01-09 13:35:00,215.47,215.47,215.19,215.25,3050.0,208.7253,208.7253,208.4541,208.5122,3050.0
2023-01-09 13:40:00,215.24,215.24,214.9,214.9,6110.0,208.5025,208.5025,208.1732,208.1732,6110.0
2023-01-09 13:45:00,214.84,214.87,214.67,214.87,10200.0,208.115,208.1441,207.9504,208.1441,10200.0
2023-01-09 13:50:00,214.81,214.93,214.8,214.9,2134.0,208.086,208.2022,208.0763,208.1732,2134.0
2023-01-09 13:55:00,214.87,214.96,214.85,214.94,2757.0,208.1441,208.2313,208.1247,208.2119,2757.0
2023-01-09 14:00:00,215.12,215.28,215.12,215.17,2309.0,208.3863,208.5413,208.3863,208.4347,2309.0
2023-01-09 14:05:00,215.12,215.13,214.65,214.98,19989.0,208.3863,208.396,207.931,208.2507,19989.0
2023-01-09 14:10:00,214.96,215.09,214.86,214.93,15796.0,208.2313,208.3572,208.1344,208.2022,15796.0
2023-01-09 14:15:00,214.95,214.98,214.85,214.98,1437.0,208.2216,208.2507,208.1247,208.2507,1437.0
2023-01-09 14:20:00,215.06,215.16,214.98,215.15,8376.0,208.3282,208.425,208.2507,208.4153,8376.0
2023-01-09 14:25:00,215.1,215.15,214.82,215.08,9972.0,208.3669,208.4153,208.0957,208.3475,9972.0
2023-01-09 14:30:00,215.02,215.07,214.8,214.84,6691.0,208.2894,208.3378,208.0763,208.115,6691.0
2023-01-09 14:35:00,214.83,214.85,214.6,214.64,30268.0,208.1054,208.1247,207.8826,207.9213,30268.0
2023-01-09 14:40:00,214.63,214.74,214.57,214.74,7875.0,207.9116,208.0182,207.8535,208.0182,7875.0
2023-01-09 14:45:00,214.7,214.81,214.57,214.63,19317.0,207.9794,208.086,207.8535,207.9116,19317.0
2023-01-09 14:50:00,214.58,214.68,214.54,214.59,10344.0,207.8632,207.9601,207.8244,207.8729,10344.0
2023-01-09 14:55:00,214.53,214.55,214.12,214.14,11500.0,207.8147,207.8341,207.4176,207.437,11500.0
2023-01-09 15:00:00,214.09,214.27,214.05,214.08,15362.0,207.3885,207.5629,207.3498,207.3788,15362.0
2023-01-09 15:05:00,214.14,214.25,214.01,214.15,19840.0,207.437,207.5435,207.311,207.4466,19840.0
2023-01-09 15:10:00,214.17,214.19,213.82,213.82,7246.0,207.466,207.4854,207.127,207.127,7246.0
2023-01-09 15:15:00,213.74,213.98,213.71,213.96,22345.0,207.0495,207.282,207.0204,207.2626,22345.0
2023-01-09 15:20:00,213.95,214.16,213.94,213.99,8069.0,207.2529,207.4563,207.2432,207.2917,8069.0
2023-01-09 15:25:00,213.95,213.99,213.77,213.78,10029.0,207.2529,207.2917,207.0785,207.0882,10029.0
2023-01-09 15:30:00,213.84,213.84,213.5,213.78,3902.0,207.1463,207.1463,206.817,207.0882,3902.0
2023-01-09 15:35:00,213.75,213.76,213.61,213.61,1381.0,207.0592,207.0689,206.9235,206.9235,1381.0
2023-01-09 15:40:00,213.59,213.82,213.53,213.8,7149.0,206.9042,207.127,206.8461,207.1076,7149.0
2023-01-09 15:45:00,213.85,213.85,213.44,213.53,4502.0,207.156,207.156,206.7589,206.8461,4502.0
2023-01-09 15:50:00,213.68,213.82,213.62,213.68,10249.0,206.9914,207.127,206.9332,206.9914,10249.0
2023-01-09 15:55:00,213.58,213.6,213.44,213.5,9352.0,206.8945,206.9139,206.7589,206.817,9352.0
2023-01-10 09:30:00,213.22,214.24,213.22,214.24,13893.0,206.5458,207.5338,206.5458,207.5338,13893.0
2023-01-10 09:35:00,214.14,214.19,213.89,213.9,4881.0,207.437,207.4854,207.1948,207.2045,4881.0
2023-01-10 09:40:00,213.78,213.86,213.78,213.86,300.0,207.0882,207.1657,207.0882,207.1657,300.0
2023-01-10 09:45:00,213.73,213.74,213.39,213.53,410.0,207.0398,207.0495,206.7104,206.8461,410.0
2023-01-10 09:50:00,213.37,213.98,213.33,213.98,4735.0,206.6911,207.282,206.6523,207.282,4735.0
2023-01-10 09:55:00,213.81,214.1,213.64,213.81,8390.0,207.1173,207.3982,206.9526,207.1173,8390.0
2023-01-10 10:00:00,213.85,213.88,213.58,213.73,2916.0,207.156,207.1851,206.8945,207.0398,2916.0
2023-01-10 10:05:00,213.69,213.99,213.69,213.99,4240.0,207.001,207.2917,207.001,207.2917,4240.0
2023-01-10 10:10:00,213.96,214.5,213.93,214.38,43638.0,207.2626,207.7857,207.2335,207.6694,43638.0
2023-01-10 10:15:00,214.63,214.63,214.26,214.26,629.0,207.9116,207.9116,207.5532,207.5532,629.0
2023-01-10 10:20:00,214.06,214.07,213.89,213.9,1355.0,207.3595,207.3691,207.1948,207.2045,1355.0
2023-01-10 10:25:00,214.06,214.22,214.05,214.19,5935.0,207.3595,207.5145,207.3498,207.4854,5935.0
2023-01-10 10:30:00,213.58,213.58,212.98,212.98,4072.0,206.8945,206.8945,206.3133,206.3133,4072.0
2023-01-10 10:35:00,213.11,213.28,213.11,213.23,1486.0,206.4392,206.6039,206.4392,206.5554,1486.0
2023-01-10 10:40:00,213.25,213.25,212.76,212.77,918.0,206.5748,206.5748,206.1002,206.1098,918.0
2023-01-10 10:45:00,212.78,213.11,212.78,213.04,21412.0,206.1195,206.4392,206.1195,206.3714,21412.0
2023-01-10 10:50:00,213.08,213.55,213.08,213.53,4004.0,206.4101,206.8654,206.4101,206.8461,4004.0
2023-01-10 10:55:00,213.58,213.85,213.58,213.79,2178.0,206.8945,207.156,206.8945,207.0979,2178.0
2023-01-10 11:00:00,213.8,213.91,213.67,213.87,3691.0,207.1076,207.2142,206.9817,207.1754,3691.0
2023-01-10 11:05:00,213.75,213.77,213.75,213.77,675.0,207.0592,207.0785,207.0592,207.0785,675.0
2023-01-10 11:10:00,213.73,214.02,213.73,213.89,1869.0,207.0398,207.3207,207.0398,207.1948,1869.0
2023-01-10 11:15:00,213.96,213.98,213.67,213.75,11098.0,207.2626,207.282,206.9817,207.0592,11098.0
2023-01-10 11:20:00,213.81,214.0,213.81,213.95,6702.0,207.1173,207.3013,207.1173,207.2529,6702.0
2023-01-10 11:25:00,213.89,213.89,213.56,213.63,8058.0,207.1948,207.1948,206.8751,206.9429,8058.0
2023-01-10 11:30:00,213.68,213.73,213.41,213.49,12892.0,206.9914,207.0398,206.7298,206.8073,12892.0
2023-01-10 11:35:00,213.49,213.66,213.43,213.44,8659.0,206.8073,206.972,206.7492,206.7589,8659.0
2023-01-10 11:40:00,213.45,213.59,213.43,213.5,7156.0,206.7686,206.9042,206.7492,206.817,7156.0
2023-01-10 11:45:00,213.5,213.59,213.26,213.59,25811.0,206.817,206.9042,206.5845,206.9042,25811.0
2023-01-10 11:50:00,213.69,213.69,213.53,213.62,687.0,207.001,207.001,206.8461,206.9332,687.0
2023-01-10 11:55:00,213.7,213.8,213.67,213.68,3578.0,207.0107,207.1076,206.9817,206.9914,3578.0
2023-01-10 12:00:00,213.67,213.68,213.26,213.37,5804.0,206.9817,206.9914,206.5845,206.6911,5804.0
2023-01-10 12:05:00,213.42,213.73,213.39,213.73,4722.0,206.7395,207.0398,206.7104,207.0398,4722.0
2023-01-10 12:10:00,213.63,213.9,213.63,213.83,2475.0,206.9429,207.2045,206.9429,207.1367,2475.0
2023-01-10 12:15:00,213.87,213.88,213.63,213.63,6366.0,207.1754,207.1851,206.9429,206.9429,6366.0
2023-01-10 12:20:00,213.57,213.68,213.57,213.63,1225.0,206.8848,206.9914,206.8848,206.9429,1225.0
2023-01-10 12:25:00,213.77,213.77,213.62,213.63,1153.0,207.0785,207.0785,206.9332,206.9429,1153.0
2023-01-10 12:30:00,213.63,213.81,213.63,213.79,2600.0,206.9429,207.1173,206.9429,207.0979,2600.0
2023-01-10 12:35:00,213.77,214.21,213.74,214.21,16009.0,207.0785,207.5048,207.0495,207.5048,16009.0
2023-01-10 12:40:00,214.23,214.23,214.06,214.06,1008.0,207.5241,207.5241,207.3595,207.3595,1008.0
2023-01-10 12:45:00,214.03,214.09,213.98,214.06,1897.0,207.3304,207.3885,207.282,207.3595,1897.0
2023-01-10 12:50:00,214.05,214.13,213.99,213.99,3273.0,207.3498,207.4273,207.2917,207.2917,3273.0
2023-01-10 12:55:00,214.06,214.09,214.01,214.09,1122.0,207.3595,207.3885,207.311,207.3885,1122.0
2023-01-10 13:00:00,214.07,214.21,214.02,214.18,2684.0,207.3691,207.5048,207.3207,207.4757,2684.0
2023-01-10 13:05:00,214.17,214.38,214.17,214.34,2952.0,207.466,207.6694,207.466,207.6307,2952.0
2023-01-10 13:10:00,214.33,214.33,214.18,214.18,2100.0,207.621,207.621,207.4757,207.4757,2100.0
2023-01-10 13:15:00,214.2,214.2,214.02,214.02,1418.0,207.4951,207.4951,207.3207,207.3207,1418.0
2023-01-10 13:20:00,214.06,214.2,213.96,214.2,800.0,207.3595,207.4951,207.2626,207.4951,800.0
2023-01-10 13:25:00,214.17,214.21,214.17,214.21,6637.0,207.466,207.5048,207.466,207.5048,6637.0
2023-01-10 13:30:00,214.14,214.35,214.1,214.35,9970.0,207.437,207.6404,207.3982,207.6404,9970.0
2023-01-10 13:35:00,214.36,214.48,214.36,214.39,4947.0,207.6501,207.7663,207.6501,207.6791,4947.0
2023-01-10 13:40:00,214.45,214.45,214.33,214.33,1227.0,207.7373,207.7373,207.621,207.621,1227.0
2023-01-10 13:45:00,214.28,214.35,214.23,214.24,29280.0,207.5726,207.6404,207.5241,207.5338,29280.0
2023-01-10 13:50:00,214.37,214.38,214.28,214.28,1512.0,207.6598,207.6694,207.5726,207.5726,1512.0
2023-01-10 13:55:00,214.24,214.43,214.14,214.43,1187.0,207.5338,207.7179,207.437,207.7179,1187.0
2023-01-10 14:00:00,214.6,214.69,214.53,214.53,2892.0,207.8826,207.9697,207.8147,207.8147,2892.0
2023-01-10 14:05:00,214.56,214.65,214.48,214.64,9078.0,207.8438,207.931,207.7663,207.9213,9078.0
2023-01-10 14:10:00,214.63,214.77,214.58,214.71,2314.0,207.9116,208.0472,207.8632,207.9891,2314.0
2023-01-10 14:15:00,214.75,214.77,214.72,214.75,1736.0,208.0279,208.0472,207.9988,208.0279,1736.0
2023-01-10 14:20:00,214.77,214.77,214.64,214.66,10337.0,208.0472,208.0472,207.9213,207.9407,10337.0
2023-01-10 14:25:00,214.71,214.77,214.56,214.77,1306.0,207.9891,208.0472,207.8438,208.0472,1306.0
2023-01-10 14:30:00,214.77,214.91,214.68,214.78,3541.0,208.0472,208.1829,207.9601,208.0569,3541.0
2023-01-10 14:35:00,214.86,214.86,214.59,214.67,5593.0,208.1344,208.1344,207.8729,207.9504,5593.0
2023-01-10 14:40:00,214.62,214.62,214.52,214.53,500.0,207.9019,207.9019,207.8051,207.8147,500.0
2023-01-10 14:45:00,214.46,214.58,214.4,214.58,1422.0,207.7469,207.8632,207.6888,207.8632,1422.0
2023-01-10 14:50:00,214.57,214.57,214.43,214.53,1443.0,207.8535,207.8535,207.7179,207.8147,1443.0
2023-01-10 14:55:00,214.56,214.6,214.44,214.51,4578.0,207.8438,207.8826,207.7276,207.7954,4578.0
2023-01-10 15:00:00,214.5,214.5,214.27,214.39,29115.0,207.7857,207.7857,207.5629,207.6791,29115.0
2023-01-10 15:05:00,214.4,214.4,214.15,214.31,18978.0,207.6888,207.6888,207.4466,207.6016,18978.0
2023-01-10 15:10:00,214.33,214.48,214.21,214.45,1938.0,207.621,207.7663,207.5048,207.7373,1938.0
2023-01-10 15:15:00,214.5,214.63,214.49,214.6,8643.0,207.7857,207.9116,207.776,207.8826,8643.0
2023-01-10 15:20:00,214.58,214.58,214.44,214.53,1448.0,207.8632,207.8632,207.7276,207.8147,1448.0
2023-01-10 15:25:00,214.49,214.59,214.49,214.52,2111.0,207.776,207.8729,207.776,207.8051,2111.0
2023-01-10 15:30:00,214.53,214.55,214.43,214.54,3895.0,207.8147,207.8341,207.7179,207.8244,3895.0
2023-01-10 15:35:00,214.59,214.63,214.49,214.59,2835.0,207.8729,207.9116,207.776,207.8729,2835.0
2023-01-10 15:40:00,214.59,214.6,214.46,214.55,5383.0,207.8729,207.8826,207.7469,207.8341,5383.0
2023-01-10 15:45:00,214.51,214.71,214.5,214.67,6384.0,207.7954,207.9891,207.7857,207.9504,6384.0
2023-01-10 15:50:00,214.72,214.9,214.7,214.83,11238.0,207.9988,208.1732,207.9794,208.1054,11238.0
2023-01-10 15:55:00,214.98,215.1,214.97,215.05,26381.0,208.2507,208.3669,208.241,208.3185,26381.0
2023-01-11 09:30:00,215.91,216.08,215.89,215.98,13093.0,209.1516,209.3162,209.1322,209.2194,13093.0
2023-01-11 09:35:00,216.11,216.24,216.03,216.21,2773.0,209.3453,209.4712,209.2678,209.4422,2773.0
2023-01-11 09:40:00,216.47,216.58,216.46,216.58,885.0,209.694,209.8006,209.6843,209.8006,885.0
2023-01-11 09:45:00,216.44,216.55,216.41,216.41,927.0,209.665,209.7715,209.6359,209.6359,927.0
2023-01-11 09:50:00,216.45,216.45,216.08,216.14,1507.0,209.6746,209.6746,209.3162,209.3744,1507.0
2023-01-11 09:55:00,216.19,216.29,216.18,216.18,883.0,209.4228,209.5197,209.4131,209.4131,883.0
2023-01-11 10:00:00,216.09,216.22,216.09,216.19,5089.0,209.3259,209.4518,209.3259,209.4228,5089.0
2023-01-11 10:05:00,216.16,216.49,216.16,216.47,12745.0,209.3937,209.7134,209.3937,209.694,12745.0
2023-01-11 10:10:00,216.39,216.39,216.23,216.33,1293.0,209.6165,209.6165,209.4615,209.5584,1293.0
2023-01-11 10:15:00,216.26,216.31,216.19,216.28,426.0,209.4906,209.539,209.4228,209.51,426.0
2023-01-11 10:20:00,216.21,216.42,216.21,216.4,2207.0,209.4422,209.6456,209.4422,209.6262,2207.0
2023-01-11 10:25:00,216.39,216.59,216.39,216.59,800.0,209.6165,209.8103,209.6165,209.8103,800.0
2023-01-11 10:30:00,216.37,216.4,216.27,216.3,3631.0,209.5972,209.6262,209.5003,209.5293,3631.0
2023-01-11 10:35:00,215.98,216.11,215.97,216.09,3323.0,209.2194,209.3453,209.2097,209.3259,3323.0
2023-01-11 10:40:00,216.18,216.2,216.08,216.17,1999.0,209.4131,209.4325,209.3162,209.4034,1999.0
2023-01-11 10:45:00,216.22,216.3,216.19,216.19,2633.0,209.4518,209.5293,209.4228,209.4228,2633.0
2023-01-11 10:50:00,216.21,216.21,215.83,215.92,4541.0,209.4422,209.4422,209.0741,209.1612,4541.0
2023-01-11 10:55:00,215.93,215.93,215.79,215.79,300.0,209.1709,209.1709,209.0353,209.0353,300.0
2023-01-11 11:00:00,215.82,215.9,215.78,215.9,1207.0,209.0644,209.1419,209.0256,209.1419,1207.0
2023-01-11 11:05:00,215.9,216.03,215.89,215.96,1066.0,209.1419,209.2678,209.1322,209.2,1066.0
2023-01-11 11:10:00,216.02,216.11,216.02,216.1,1473.0,209.2581,209.3453,209.2581,209.3356,1473.0
2023-01-11 11:15:00,216.26,216.42,216.26,216.29,600.0,209.4906,209.6456,209.4906,209.5197,600.0
2023-01-11 11:20:00,216.26,216.35,216.26,216.31,1000.0,209.4906,209.5778,209.4906,209.539,1000.0
2023-01-11 11:25:00,216.32,216.34,216.29,216.3,3176.0,209.5487,209.5681,209.5197,209.5293,3176.0
2023-01-11 11:30:00,216.39,216.41,216.36,216.36,1418.0,209.6165,209.6359,209.5875,209.5875,1418.0
2023-01-11 11:35:00,216.3,216.3,216.26,216.29,13192.0,209.5293,209.5293,209.4906,209.5197,13192.0
2023-01-11 11:40:00,216.38,216.4,216.36,216.39,2687.0,209.6068,209.6262,209.5875,209.6165,2687.0
2023-01-11 11:45:00,216.43,216.49,216.43,216.49,2646.0,209.6553,209.7134,209.6553,209.7134,2646.0
2023-01-11 11:50:00,216.43,216.51,216.42,216.5,1711.0,209.6553,209.7328,209.6456,209.7231,1711.0
2023-01-11 11:55:00,216.56,216.57,216.42,216.42,4900.0,209.7812,209.7909,209.6456,209.6456,4900.0
2023-01-11 12:00:00,216.53,216.58,216.53,216.58,840.0,209.7521,209.8006,209.7521,209.8006,840.0
2023-01-11 12:05:00,216.58,216.58,216.58,216.58,0.0,209.8006,209.8006,209.8006,209.8006,0.0
2023-01-11 12:10:00,216.68,216.74,216.68,216.74,214.0,209.8974,209.9556,209.8974,209.9556,214.0
2023-01-11 12:15:00,216.79,216.81,216.75,216.8,3581.0,210.004,210.0234,209.9653,210.0137,3581.0
2023-01-11 12:20:00,216.81,216.91,216.8,216.81,1008.0,210.0234,210.1202,210.0137,210.0234,1008.0
2023-01-11 12:25:00,216.76,216.85,216.76,216.85,1661.0,209.9749,210.0621,209.9749,210.0621,1661.0
2023-01-11 12:30:00,216.84,216.84,216.62,216.62,1372.0,210.0524,210.0524,209.8393,209.8393,1372.0
2023-01-11 12:35:00,216.6,216.6,216.58,216.58,717.0,209.82,209.82,209.8006,209.8006,717.0
2023-01-11 12:40:00,216.66,216.7,216.65,216.66,5689.0,209.8781,209.9168,209.8684,209.8781,5689.0
2023-01-11 12:45:00,216.64,216.69,216.64,216.67,502.0,209.8587,209.9071,209.8587,209.8878,502.0
2023-01-11 12:50:00,216.77,216.77,216.77,216.77,100.0,209.9846,209.9846,209.9846,209.9846,100.0
2023-01-11 12:55:00,216.68,216.71,216.63,216.66,21812.0,209.8974,209.9265,209.849,209.8781,21812.0
2023-01-11 13:00:00,216.68,216.82,216.68,216.82,827.0,209.8974,210.0331,209.8974,210.0331,827.0
2023-01-11 13:05:00,216.85,216.95,216.85,216.94,2602.0,210.0621,210.159,210.0621,210.1493,2602.0
2023-01-11 13:10:00,216.96,217.25,216.95,217.13,9418.0,210.1687,210.4496,210.159,210.3334,9418.0
2023-01-11 13:15:00,217.12,217.12,216.66,216.85,5665.0,210.3237,210.3237,209.8781,210.0621,5665.0
2023-01-11 13:20:00,216.75,216.88,216.75,216.84,507.0,209.9653,210.0912,209.9653,210.0524,507.0
2023-01-11 13:25:00,216.88,217.05,216.88,217.04,680.0,210.0912,210.2559,210.0912,210.2462,680.0
2023-01-11 13:30:00,217.03,217.12,216.98,217.12,6304.0,210.2365,210.3237,210.1881,210.3237,6304.0
2023-01-11 13:35:00,217.04,217.07,217.01,217.05,4059.0,210.2462,210.2752,210.2171,210.2559,4059.0
2023-01-11 13:40:00,217.07,217.15,217.07,217.11,2841.0,210.2752,210.3527,210.2752,210.314,2841.0
2023-01-11 13:45:00,217.08,217.09,217.03,217.05,8420.0,210.2849,210.2946,210.2365,210.2559,8420.0
2023-01-11 13:50:00,216.89,216.92,216.87,216.92,793.0,210.1009,210.1299,210.0815,210.1299,793.0
2023-01-11 13:55:00,216.85,216.88,216.85,216.88,1628.0,210.0621,210.0912,210.0621,210.0912,1628.0
2023-01-11 14:00:00,216.92,216.96,216.83,216.83,1214.0,210.1299,210.1687,210.0428,210.0428,1214.0
2023-01-11 14:05:00,216.78,216.79,216.74,216.79,658.0,209.9943,210.004,209.9556,210.004,658.0
2023-01-11 14:10:00,216.84,216.92,216.82,216.82,6952.0,210.0524,210.1299,210.0331,210.0331,6952.0
2023-01-11 14:15:00,216.82,216.99,216.82,216.99,6783.0,210.0331,210.1977,210.0331,210.1977,6783.0
2023-01-11 14:20:00,217.01,217.05,216.97,217.05,5041.0,210.2171,210.2559,210.1784,210.2559,5041.0
2023-01-11 14:25:00,217.04,217.06,217.02,217.03,7040.0,210.2462,210.2656,210.2268,210.2365,7040.0
2023-01-11 14:30:00,217.11,217.11,217.1,217.11,100.0,210.314,210.314,210.3043,210.314,100.0
2023-01-11 14:35:00,217.15,217.28,217.1,217.24,10052.0,210.3527,210.4787,210.3043,210.4399,10052.0
2023-01-11 14:40:00,217.21,217.33,217.2,217.32,8414.0,210.4109,210.5271,210.4012,210.5174,8414.0
2023-01-11 14:45:00,217.31,217.39,217.26,217.31,10933.0,210.5077,210.5852,210.4593,210.5077,10933.0
2023-01-11 14:50:00,217.24,217.26,217.19,217.2,9005.0,210.4399,210.4593,210.3915,210.4012,9005.0
2023-01-11 14:55:00,217.23,217.24,217.15,217.24,3765.0,210.4302,210.4399,210.3527,210.4399,3765.0
2023-01-11 15:00:00,217.28,217.38,217.24,217.38,5810.0,210.4787,210.5755,210.4399,210.5755,5810.0
2023-01-11 15:05:00,217.26,217.35,217.26,217.28,15421.0,210.4593,210.5465,210.4593,210.4787,15421.0
2023-01-11 15:10:00,217.31,217.51,217.31,217.45,5800.0,210.5077,210.7015,210.5077,210.6433,5800.0
2023-01-11 15:15:00,217.46,217.58,217.44,217.58,4019.0,210.653,210.7693,210.6337,210.7693,4019.0
2023-01-11 15:20:00,217.58,217.58,217.49,217.52,1350.0,210.7693,210.7693,210.6821,210.7112,1350.0
2023-01-11 15:25:00,217.45,217.45,217.37,217.42,3370.0,210.6433,210.6433,210.5658,210.6143,3370.0
2023-01-11 15:30:00,217.37,217.37,217.27,217.3,2702.0,210.5658,210.5658,210.469,210.498,2702.0
2023-01-11 15:35:00,217.26,217.35,217.19,217.25,4600.0,210.4593,210.5465,210.3915,210.4496,4600.0
2023-01-11 15:40:00,217.22,217.39,217.14,217.38,3260.0,210.4205,210.5852,210.343,210.5755,3260.0
2023-01-11 15:45:00,217.36,217.56,217.36,217.56,2802.0,210.5562,210.7499,210.5562,210.7499,2802.0
2023-01-11 15:50:00,217.45,217.71,217.44,217.68,11094.0,210.6433,210.8952,210.6337,210.8661,11094.0
2023-01-11 15:55:00,217.74,217.99,217.74,217.95,23152.0,210.9243,211.1664,210.9243,211.1277,23152.0
2023-01-12 09:30:00,218.44,218.79,217.72,217.72,25343.0,211.6024,211.9414,210.9049,210.9049,25343.0
2023-01-12 09:35:00,217.78,217.8,217.52,217.78,1631.0,210.963,210.9824,210.7112,210.963,1631.0
2023-01-12 09:40:00,217.57,217.57,216.85,216.85,2073.0,210.7596,210.7596,210.0621,210.0621,2073.0
2023-01-12 09:45:00,216.54,216.77,216.54,216.67,5612.0,209.7618,209.9846,209.7618,209.8878,5612.0
2023-01-12 09:50:00,216.34,216.5,216.34,216.5,1491.0,209.5681,209.7231,209.5681,209.7231,1491.0
2023-01-12 09:55:00,216.42,216.9,216.3,216.83,5304.0,209.6456,210.1106,209.5293,210.0428,5304.0
2023-01-12 10:00:00,217.21,217.42,217.16,217.31,900.0,210.4109,210.6143,210.3624,210.5077,900.0
2023-01-12 10:05:00,217.42,217.58,217.02,217.17,11682.0,210.6143,210.7693,210.2268,210.3721,11682.0
2023-01-12 10:10:00,218.04,218.47,218.04,218.47,1049.0,211.2149,211.6314,211.2149,211.6314,1049.0
2023-01-12 10:15:00,218.29,218.68,218.29,218.5,3862.0,211.4571,211.8348,211.4571,211.6605,3862.0
2023-01-12 10:20:00,218.52,218.6,218.15,218.22,3973.0,211.6799,211.7573,211.3214,211.3892,3973.0
2023-01-12 10:25:00,218.4,218.57,218.0,218.23,6621.0,211.5636,211.7283,211.1761,211.3989,6621.0
2023-01-12 10:30:00,218.02,218.28,217.81,218.22,7551.0,211.1955,211.4474,210.9921,211.3892,7551.0
2023-01-12 10:35:00,218.19,218.54,218.19,218.51,2143.0,211.3602,211.6992,211.3602,211.6702,2143.0
2023-01-12 10:40:00,218.45,218.55,217.63,217.63,30323.0,211.612,211.7089,210.8177,210.8177,30323.0
2023-01-12 10:45:00,217.84,217.93,217.5,217.82,2529.0,211.0211,211.1083,210.6918,211.0018,2529.0
2023-01-12 10:50:00,217.59,218.21,217.59,218.11,4532.0,210.779,211.3796,210.779,211.2827,4532.0
2023-01-12 10:55:00,218.19,218.31,217.96,217.96,5291.0,211.3602,211.4764,211.1374,211.1374,5291.0
2023-01-12 11:00:00,217.88,217.89,217.31,217.39,3919.0,211.0599,211.0696,210.5077,210.5852,3919.0
2023-01-12 11:05:00,217.65,217.91,217.65,217.7,961.0,210.8371,211.0889,210.8371,210.8855,961.0
2023-01-12 11:10:00,217.86,217.87,217.85,217.85,300.0,211.0405,211.0502,211.0308,211.0308,300.0
2023-01-12 11:15:00,218.19,218.2,218.16,218.2,900.0,211.3602,211.3699,211.3311,211.3699,900.0
2023-01-12 11:20:00,218.05,218.27,218.05,218.22,2971.0,211.2246,211.4377,211.2246,211.3892,2971.0
2023-01-12 11:25:00,218.11,218.18,217.77,218.18,1527.0,211.2827,211.3505,210.9533,211.3505,1527.0
2023-01-12 11:30:00,217.95,217.98,217.68,217.68,580.0,211.1277,211.1568,210.8661,210.8661,580.0
2023-01-12 11:35:00,217.75,218.06,217.75,217.93,6626.0,210.934,211.2343,210.934,211.1083,6626.0
2023-01-12 11:40:00,217.9,218.26,217.9,218.22,1129.0,211.0793,211.428,211.0793,211.3892,1129.0
2023-01-12 11:45:00,218.23,218.23,218.23,218.23,400.0,211.3989,211.3989,211.3989,211.3989,400.0
2023-01-12 11:50:00,218.05,218.07,218.05,218.07,525.0,211.2246,211.2439,211.2246,211.2439,525.0
2023-01-12 11:55:00,218.19,218.34,218.1,218.34,727.0,211.3602,211.5055,211.273,211.5055,727.0
2023-01-12 12:00:00,218.36,218.51,218.35,218.44,1941.0,211.5249,211.6702,211.5152,211.6024,1941.0
2023-01-12 12:05:00,218.47,218.72,218.36,218.72,1742.0,211.6314,211.8736,211.5249,211.8736,1742.0
2023-01-12 12:10:00,218.74,218.89,218.65,218.86,15045.0,211.893,212.0383,211.8058,212.0092,15045.0
2023-01-12 12:15:00,218.87,219.08,218.87,218.98,12299.0,212.0189,212.2223,212.0189,212.1255,12299.0
2023-01-12 12:20:00,219.07,219.07,218.94,219.06,3241.0,212.2126,212.2126,212.0867,212.2029,3241.0
2023-01-12 12:25:00,218.99,219.19,218.99,219.19,528.0,212.1351,212.3289,212.1351,212.3289,528.0
2023-01-12 12:30:00,219.25,219.29,219.11,219.29,1019.0,212.387,212.4257,212.2514,212.4257,1019.0
2023-01-12 12:35:00,219.34,219.34,219.28,219.29,1435.0,212.4742,212.4742,212.4161,212.4257,1435.0
2023-01-12 12:40:00,219.18,219.18,219.1,219.11,703.0,212.3192,212.3192,212.2417,212.2514,703.0
2023-01-12 12:45:00,219.11,219.11,219.11,219.11,0.0,212.2514,212.2514,212.2514,212.2514,0.0
2023-01-12 12:50:00,219.31,219.39,219.23,219.23,4072.0,212.4451,212.5226,212.3676,212.3676,4072.0
2023-01-12 12:55:00,219.28,219.28,219.22,219.24,800.0,212.4161,212.4161,212.3579,212.3773,800.0
2023-01-12 13:00:00,219.22,219.42,219.21,219.36,3944.0,212.3579,212.5517,212.3483,212.4936,3944.0
2023-01-12 13:05:00,219.33,219.4,219.28,219.39,5402.0,212.4645,212.5323,212.4161,212.5226,5402.0
2023-01-12 13:10:00,219.33,219.39,219.2,219.39,6300.0,212.4645,212.5226,212.3386,212.5226,6300.0
2023-01-12 13:15:00,219.44,219.52,219.43,219.44,43128.0,212.5711,212.6486,212.5614,212.5711,43128.0
2023-01-12 13:20:00,219.44,219.5,219.32,219.33,4517.0,212.5711,212.6292,212.4548,212.4645,4517.0
2023-01-12 13:25:00,219.29,219.29,218.25,218.34,14958.0,212.4257,212.4257,211.4183,211.5055,14958.0
2023-01-12 13:30:00,218.28,218.6,218.04,218.55,8497.0,211.4474,211.7573,211.2149,211.7089,8497.0
2023-01-12 13:35:00,218.55,218.93,218.5,218.89,9156.0,211.7089,212.077,211.6605,212.0383,9156.0
2023-01-12 13:40:00,218.83,218.99,218.82,218.94,3015.0,211.9801,212.1351,211.9705,212.0867,3015.0
2023-01-12 13:45:00,218.93,219.23,218.93,219.19,967.0,212.077,212.3676,212.077,212.3289,967.0
2023-01-12 13:50:00,219.25,219.5,219.18,219.5,28177.0,212.387,212.6292,212.3192,212.6292,28177.0
2023-01-12 13:55:00,219.4,219.56,219.4,219.49,6912.0,212.5323,212.6873,212.5323,212.6195,6912.0
2023-01-12 14:00:00,219.53,219.59,219.24,219.26,8201.0,212.6582,212.7164,212.3773,212.3967,8201.0
2023-01-12 14:05:00,219.33,219.4,219.11,219.19,6341.0,212.4645,212.5323,212.2514,212.3289,6341.0
2023-01-12 14:10:00,219.22,219.36,219.2,219.35,4428.0,212.3579,212.4936,212.3386,212.4839,4428.0
2023-01-12 14:15:00,219.26,219.34,219.17,219.33,67867.0,212.3967,212.4742,212.3095,212.4645,67867.0
2023-01-12 14:20:00,219.31,219.39,219.04,219.1,9208.0,212.4451,212.5226,212.1836,212.2417,9208.0
2023-01-12 14:25:00,219.12,219.22,219.07,219.09,1880.0,212.2611,212.3579,212.2126,212.232,1880.0
2023-01-12 14:30:00,218.96,219.2,218.93,219.13,12946.0,212.1061,212.3386,212.077,212.2708,12946.0
2023-01-12 14:35:00,219.09,219.24,219.09,219.23,643.0,212.232,212.3773,212.232,212.3676,643.0
2023-01-12 14:40:00,219.27,219.29,219.1,219.17,5292.0,212.4064,212.4257,212.2417,212.3095,5292.0
2023-01-12 14:45:00,219.17,219.29,219.17,219.23,34853.0,212.3095,212.4257,212.3095,212.3676,34853.0
2023-01-12 14:50:00,219.14,219.14,218.79,218.87,5399.0,212.2804,212.2804,211.9414,212.0189,5399.0
2023-01-12 14:55:00,218.83,219.03,218.7,219.03,5009.0,211.9801,212.1739,211.8542,212.1739,5009.0
2023-01-12 15:00:00,219.02,219.12,218.9,218.99,8549.0,212.1642,212.2611,212.048,212.1351,8549.0
2023-01-12 15:05:00,218.97,218.97,218.63,218.66,4474.0,212.1158,212.1158,211.7864,211.8155,4474.0
2023-01-12 15:10:00,218.59,218.67,218.5,218.57,9334.0,211.7477,211.8252,211.6605,211.7283,9334.0
2023-01-12 15:15:00,218.56,218.62,218.48,218.49,4627.0,211.7186,211.7767,211.6411,211.6508,4627.0
2023-01-12 15:20:00,218.53,218.79,218.46,218.75,7367.0,211.6895,211.9414,211.6217,211.9027,7367.0
2023-01-12 15:25:00,218.71,218.85,218.67,218.7,3690.0,211.8639,211.9995,211.8252,211.8542,3690.0
2023-01-12 15:30:00,218.74,218.82,218.74,218.79,1296.0,211.893,211.9705,211.893,211.9414,1296.0
2023-01-12 15:35:00,218.77,218.78,218.54,218.58,5646.0,211.922,211.9317,211.6992,211.738,5646.0
2023-01-12 15:40:00,218.75,218.75,218.66,218.66,2714.0,211.9027,211.9027,211.8155,211.8155,2714.0
2023-01-12 15:45:00,218.59,218.59,218.25,218.3,13295.0,211.7477,211.7477,211.4183,211.4667,13295.0
2023-01-12 15:50:00,218.55,218.69,218.5,218.63,4790.0,211.7089,211.8445,211.6605,211.7864,4790.0
2023-01-12 15:55:00,218.65,218.94,218.63,218.9,7748.0,211.8058,212.0867,211.7864,212.048,7748.0
2023-01-13 09:30:00,216.9,217.35,216.9,217.21,9492.0,210.1106,210.5465,210.1106,210.4109,9492.0
2023-01-13 09:35:00,217.33,217.33,217.1,217.1,2089.0,210.5271,210.5271,210.3043,210.3043,2089.0
2023-01-13 09:40:00,217.13,217.28,216.89,217.22,13353.0,210.3334,210.4787,210.1009,210.4205,13353.0
2023-01-13 09:45:00,217.17,217.61,217.11,217.4,3600.0,210.3721,210.7983,210.314,210.5949,3600.0
2023-01-13 09:50:00,217.51,217.77,217.51,217.73,5149.0,210.7015,210.9533,210.7015,210.9146,5149.0
2023-01-13 09:55:00,217.71,217.85,217.61,217.66,5600.0,210.8952,211.0308,210.7983,210.8468,5600.0
2023-01-13 10:00:00,217.61,218.05,217.57,217.86,16624.0,210.7983,211.2246,210.7596,211.0405,16624.0
2023-01-13 10:05:00,217.89,218.22,217.84,217.94,6364.0,211.0696,211.3892,211.0211,211.118,6364.0
2023-01-13 10:10:00,217.93,218.36,217.93,218.21,7902.0,211.1083,211.5249,211.1083,211.3796,7902.0
2023-01-13 10:15:00,218.26,218.38,218.09,218.17,6838.0,211.428,211.5442,211.2633,211.3408,6838.0
2023-01-13 10:20:00,218.21,218.64,218.13,218.64,2730.0,211.3796,211.7961,211.3021,211.7961,2730.0
2023-01-13 10:25:00,218.57,218.58,218.47,218.49,6115.0,211.7283,211.738,211.6314,211.6508,6115.0
2023-01-13 10:30:00,218.61,218.76,218.33,218.38,7734.0,211.767,211.9123,211.4958,211.5442,7734.0
2023-01-13 10:35:00,218.38,218.47,218.36,218.43,8739.0,211.5442,211.6314,211.5249,211.5927,8739.0
2023-01-13 10:40:00,218.43,218.61,218.38,218.38,34823.0,211.5927,211.767,211.5442,211.5442,34823.0
2023-01-13 10:45:00,218.4,218.74,218.4,218.7,34998.0,211.5636,211.893,211.5636,211.8542,34998.0
2023-01-13 10:50:00,218.72,218.76,218.51,218.53,4942.0,211.8736,211.9123,211.6702,211.6895,4942.0
2023-01-13 10:55:00,218.64,218.73,218.49,218.52,10413.0,211.7961,211.8833,211.6508,211.6799,10413.0
2023-01-13 11:00:00,218.64,218.67,218.32,218.5,149880.0,211.7961,211.8252,211.4861,211.6605,149880.0
2023-01-13 11:05:00,218.46,218.52,218.4,218.4,3491.0,211.6217,211.6799,211.5636,211.5636,3491.0
2023-01-13 11:10:00,218.39,218.41,218.22,218.26,15673.0,211.5539,211.5733,211.3892,211.428,15673.0
2023-01-13 11:15:00,218.19,218.2,218.1,218.1,975.0,211.3602,211.3699,211.273,211.273,975.0
2023-01-13 11:20:00,218.21,218.56,218.21,218.56,15340.0,211.3796,211.7186,211.3796,211.7186,15340.0
2023-01-13 11:25:00,218.49,218.54,218.38,218.39,2964.0,211.6508,211.6992,211.5442,211.5539,2964.0
2023-01-13 11:30:00,218.34,218.34,218.11,218.15,2151.0,211.5055,211.5055,211.2827,211.3214,2151.0
2023-01-13 11:35:00,218.25,218.25,218.08,218.12,1547.0,211.4183,211.4183,211.2536,211.2924,1547.0
2023-01-13 11:40:00,218.09,218.21,218.08,218.2,604.0,211.2633,211.3796,211.2536,211.3699,604.0
2023-01-13 11:45:00,218.2,218.2,217.96,218.09,1584.0,211.3699,211.3699,211.1374,211.2633,1584.0
2023-01-13 11:50:00,218.2,218.24,218.04,218.2,4729.0,211.3699,211.4086,211.2149,211.3699,4729.0
2023-01-13 11:55:00,218.09,218.14,218.04,218.12,3009.0,211.2633,211.3117,211.2149,211.2924,3009.0
2023-01-13 12:00:00,218.38,218.38,218.3,218.31,1900.0,211.5442,211.5442,211.4667,211.4764,1900.0
2023-01-13 12:05:00,218.35,218.35,218.32,218.32,1501.0,211.5152,211.5152,211.4861,211.4861,1501.0
2023-01-13 12:10:00,218.4,218.52,218.34,218.52,700.0,211.5636,211.6799,211.5055,211.6799,700.0
2023-01-13 12:15:00,218.49,218.6,218.49,218.57,1220.0,211.6508,211.7573,211.6508,211.7283,1220.0
2023-01-13 12:20:00,218.62,218.62,218.48,218.48,655.0,211.7767,211.7767,211.6411,211.6411,655.0
2023-01-13 12:25:00,218.54,218.67,218.54,218.64,850.0,211.6992,211.8252,211.6992,211.7961,850.0
2023-01-13 12:30:00,218.57,218.62,218.53,218.6,15359.0,211.7283,211.7767,211.6895,211.7573,15359.0
2023-01-13 12:35:00,218.58,218.58,218.43,218.43,759.0,211.738,211.738,211.5927,211.5927,759.0
2023-01-13 12:40:00,218.47,218.56,218.44,218.56,735.0,211.6314,211.7186,211.6024,211.7186,735.0
2023-01-13 12:45:00,218.64,218.66,218.63,218.63,1000.0,211.7961,211.8155,211.7864,211.7864,1000.0
2023-01-13 12:50:00,218.59,218.67,218.56,218.67,1029.0,211.7477,211.8252,211.7186,211.8252,1029.0
2023-01-13 12:55:00,218.65,218.81,218.64,218.75,2418.0,211.8058,211.9608,211.7961,211.9027,2418.0
2023-01-13 13:00:00,218.78,218.78,218.74,218.74,407.0,211.9317,211.9317,211.893,211.893,407.0
2023-01-13 13:05:00,218.63,218.68,218.62,218.66,400.0,211.7864,211.8348,211.7767,211.8155,400.0
2023-01-13 13:10:00,218.76,218.78,218.69,218.71,1771.0,211.9123,211.9317,211.8445,211.8639,1771.0
2023-01-13 13:15:00,218.69,218.69,218.47,218.54,3877.0,211.8445,211.8445,211.6314,211.6992,3877.0
2023-01-13 13:20:00,218.49,218.56,218.4,218.52,5950.0,211.6508,211.7186,211.5636,211.6799,5950.0
2023-01-13 13:25:00,218.53,218.55,218.53,218.54,7578.0,211.6895,211.7089,211.6895,211.6992,7578.0
2023-01-13 13:30:00,218.69,218.78,218.67,218.78,1292.0,211.8445,211.9317,211.8252,211.9317,1292.0
2023-01-13 13:35:00,218.71,218.86,218.69,218.86,826.0,211.8639,212.0092,211.8445,212.0092,826.0
2023-01-13 13:40:00,218.92,219.16,218.92,219.14,6273.0,212.0673,212.2998,212.0673,212.2804,6273.0
2023-01-13 13:45:00,219.16,219.25,219.15,219.25,200.0,212.2998,212.387,212.2901,212.387,200.0
2023-01-13 13:50:00,219.2,219.28,219.12,219.15,2129.0,212.3386,212.4161,212.2611,212.2901,2129.0
2023-01-13 13:55:00,219.21,219.21,219.17,219.21,2560.0,212.3483,212.3483,212.3095,212.3483,2560.0
2023-01-13 14:00:00,219.24,219.31,219.17,219.17,1104.0,212.3773,212.4451,212.3095,212.3095,1104.0
2023-01-13 14:05:00,219.16,219.22,219.02,219.03,13659.0,212.2998,212.3579,212.1642,212.1739,13659.0
2023-01-13 14:10:00,219.05,219.18,219.05,219.15,4607.0,212.1933,212.3192,212.1933,212.2901,4607.0
2023-01-13 14:15:00,219.21,219.22,219.11,219.21,4969.0,212.3483,212.3579,212.2514,212.3483,4969.0
2023-01-13 14:20:00,219.1,219.11,219.01,219.11,1567.0,212.2417,212.2514,212.1545,212.2514,1567.0
2023-01-13 14:25:00,219.14,219.24,219.13,219.24,1243.0,212.2804,212.3773,212.2708,212.3773,1243.0
2023-01-13 14:30:00,219.25,219.35,219.16,219.16,994.0,212.387,212.4839,212.2998,212.2998,994.0
2023-01-13 14:35:00,219.19,219.28,219.11,219.28,1321.0,212.3289,212.4161,212.2514,212.4161,1321.0
2023-01-13 14:40:00,219.29,219.31,219.17,219.27,14522.0,212.4257,212.4451,212.3095,212.4064,14522.0
2023-01-13 14:45:00,219.27,219.38,219.17,219.28,5457.0,212.4064,212.5129,212.3095,212.4161,5457.0
2023-01-13 14:50:00,219.27,219.27,219.16,219.2,9574.0,212.4064,212.4064,212.2998,212.3386,9574.0
2023-01-13 14:55:00,219.15,219.29,219.15,219.28,898.0,212.2901,212.4257,212.2901,212.4161,898.0
2023-01-13 15:00:00,219.31,219.41,219.26,219.39,2253.0,212.4451,212.542,212.3967,212.5226,2253.0
2023-01-13 15:05:00,219.41,219.41,219.31,219.37,1139.0,212.542,212.542,212.4451,212.5032,1139.0
2023-01-13 15:10:00,219.47,219.47,219.36,219.36,5304.0,212.6001,212.6001,212.4936,212.4936,5304.0
2023-01-13 15:15:00,219.37,219.46,219.34,219.43,14828.0,212.5032,212.5904,212.4742,212.5614,14828.0
2023-01-13 15:20:00,219.52,219.56,219.49,219.53,3625.0,212.6486,212.6873,212.6195,212.6582,3625.0
2023-01-13 15:25:00,219.54,219.63,219.5,219.63,2405.0,212.6679,212.7551,212.6292,212.7551,2405.0
2023-01-13 15:30:00,219.64,219.69,219.61,219.68,1649.0,212.7648,212.8132,212.7357,212.8035,1649.0
2023-01-13 15:35:00,219.7,219.95,219.7,219.88,3734.0,212.8229,213.0651,212.8229,212.9973,3734.0
2023-01-13 15:40:00,220.03,220.03,219.85,219.92,2978.0,213.1426,213.1426,212.9682,213.036,2978.0
2023-01-13 15:45:00,219.88,219.88,219.63,219.76,4103.0,212.9973,212.9973,212.7551,212.881,4103.0
2023-01-13 15:50:00,219.72,219.75,219.62,219.71,6867.0,212.8423,212.8714,212.7454,212.8326,6867.0
2023-01-13 15:55:00,219.81,219.89,219.72,219.72,11973.0,212.9295,213.007,212.8423,212.8423,11973.0
2023-01-17 09:30:00,219.58,219.92,219.55,219.58,35042.0,212.7067,213.036,212.6776,212.7067,35042.0
2023-01-17 09:35:00,219.78,219.8,219.31,219.4,17523.0,212.9004,212.9198,212.4451,212.5323,17523.0
2023-01-17 09:40:00,219.21,219.68,219.21,219.62,7730.0,212.3483,212.8035,212.3483,212.7454,7730.0
2023-01-17 09:45:00,219.64,219.87,219.64,219.76,2029.0,212.7648,212.9876,212.7648,212.881,2029.0
2023-01-17 09:50:00,219.82,219.98,219.59,219.98,20248.0,212.9392,213.0942,212.7164,213.0942,20248.0
2023-01-17 09:55:00,220.05,220.05,219.72,219.74,3766.0,213.162,213.162,212.8423,212.8617,3766.0
2023-01-17 10:00:00,219.82,220.57,219.82,220.43,8785.0,212.9392,213.6657,212.9392,213.5301,8785.0
2023-01-17 10:05:00,220.36,220.49,220.31,220.42,8096.0,213.4623,213.5882,213.4138,213.5204,8096.0
2023-01-17 10:10:00,220.54,220.55,220.52,220.54,1484.0,213.6366,213.6463,213.6172,213.6366,1484.0
2023-01-17 10:15:00,220.45,220.51,220.28,220.43,15348.0,213.5494,213.6076,213.3848,213.5301,15348.0
2023-01-17 10:20:00,220.49,220.59,220.49,220.57,1068.0,213.5882,213.6851,213.5882,213.6657,1068.0
2023-01-17 10:25:00,220.63,220.67,220.37,220.45,16136.0,213.7238,213.7626,213.4719,213.5494,16136.0
2023-01-17 10:30:00,220.37,220.4,220.14,220.23,1076.0,213.4719,213.501,213.2491,213.3363,1076.0
2023-01-17 10:35:00,220.2,220.24,219.99,219.99,29917.0,213.3073,213.346,213.1038,213.1038,29917.0
2023-01-17 10:40:00,220.02,220.02,219.48,219.7,23792.0,213.1329,213.1329,212.6098,212.8229,23792.0
2023-01-17 10:45:00,219.67,219.84,219.57,219.8,15372.0,212.7939,212.9585,212.697,212.9198,15372.0
2023-01-17 10:50:00,219.79,219.79,219.6,219.7,10923.0,212.9101,212.9101,212.726,212.8229,10923.0
2023-01-17 10:55:00,219.6,219.69,219.56,219.69,14615.0,212.726,212.8132,212.6873,212.8132,14615.0
2023-01-17 11:00:00,219.71,219.71,219.47,219.65,7060.0,212.8326,212.8326,212.6001,212.7745,7060.0
2023-01-17 11:05:00,219.6,219.6,219.39,219.39,2891.0,212.726,212.726,212.5226,212.5226,2891.0
2023-01-17 11:10:00,219.24,219.24,219.07,219.16,128281.0,212.3773,212.3773,212.2126,212.2998,128281.0
2023-01-17 11:15:00,219.18,219.25,219.08,219.21,5192.0,212.3192,212.387,212.2223,212.3483,5192.0
2023-01-17 11:20:00,219.15,219.24,219.03,219.04,3609.0,212.2901,212.3773,212.1739,212.1836,3609.0
2023-01-17 11:25:00,219.03,219.35,219.02,219.32,3234.0,212.1739,212.4839,212.1642,212.4548,3234.0
2023-01-17 11:30:00,219.44,219.49,219.44,219.44,1350.0,212.5711,212.6195,212.5711,212.5711,1350.0
2023-01-17 11:35:00,219.36,219.5,219.33,219.5,1394.0,212.4936,212.6292,212.4645,212.6292,1394.0
2023-01-17 11:40:00,219.51,219.57,219.48,219.52,1254.0,212.6389,212.697,212.6098,212.6486,1254.0
2023-01-17 11:45:00,219.49,219.65,219.49,219.56,86382.0,212.6195,212.7745,212.6195,212.6873,86382.0
2023-01-17 11:50:00,219.61,219.61,219.52,219.53,3710.0,212.7357,212.7357,212.6486,212.6582,3710.0
2023-01-17 11:55:00,219.54,219.7,219.47,219.61,1088.0,212.6679,212.8229,212.6001,212.7357,1088.0
2023-01-17 12:00:00,219.7,219.75,219.7,219.75,1575.0,212.8229,212.8714,212.8229,212.8714,1575.0
2023-01-17 12:05:00,219.77,219.77,219.51,219.51,71105.0,212.8907,212.8907,212.6389,212.6389,71105.0
2023-01-17 12:10:00,219.53,219.57,219.47,219.49,2806.0,212.6582,212.697,212.6001,212.6195,2806.0
2023-01-17 12:15:00,219.45,219.52,219.36,219.36,1812.0,212.5807,212.6486,212.4936,212.4936,1812.0
2023-01-17 12:20:00,219.43,219.49,219.33,219.33,700.0,212.5614,212.6195,212.4645,212.4645,700.0
2023-01-17 12:25:00,219.37,219.37,219.22,219.35,9284.0,212.5032,212.5032,212.3579,212.4839,9284.0
2023-01-17 12:30:00,219.26,219.47,219.26,219.43,2683.0,212.3967,212.6001,212.3967,212.5614,2683.0
2023-01-17 12:35:00,219.44,219.56,219.44,219.51,1820.0,212.5711,212.6873,212.5711,212.6389,1820.0
2023-01-17 12:40:00,219.51,219.54,219.46,219.46,4100.0,212.6389,212.6679,212.5904,212.5904,4100.0
2023-01-17 12:45:00,219.45,219.56,219.42,219.49,4753.0,212.5807,212.6873,212.5517,212.6195,4753.0
2023-01-17 12:50:00,219.51,219.69,219.51,219.69,5673.0,212.6389,212.8132,212.6389,212.8132,5673.0
2023-01-17 12:55:00,219.64,219.64,219.52,219.57,11551.0,212.7648,212.7648,212.6486,212.697,11551.0
2023-01-17 13:00:00,219.57,219.73,219.57,219.73,17054.0,212.697,212.852,212.697,212.852,17054.0
2023-01-17 13:05:00,219.72,219.73,219.66,219.66,8412.0,212.8423,212.852,212.7842,212.7842,8412.0
2023-01-17 13:10:00,219.66,219.66,219.55,219.58,38076.0,212.7842,212.7842,212.6776,212.7067,38076.0
2023-01-17 13:15:00,219.62,219.67,219.61,219.67,7036.0,212.7454,212.7939,212.7357,212.7939,7036.0
2023-01-17 13:20:00,219.62,219.66,219.55,219.56,8764.0,212.7454,212.7842,212.6776,212.6873,8764.0
2023-01-17 13:25:00,219.57,219.61,219.55,219.59,5293.0,212.697,212.7357,212.6776,212.7164,5293.0
2023-01-17 13:30:00,219.61,219.67,219.54,219.67,10866.0,212.7357,212.7939,212.6679,212.7939,10866.0
2023-01-17 13:35:00,219.65,219.93,219.6,219.93,44256.0,212.7745,213.0457,212.726,213.0457,44256.0
2023-01-17 13:40:00,219.88,219.94,219.88,219.94,496.0,212.9973,213.0554,212.9973,213.0554,496.0
2023-01-17 13:45:00,219.92,219.92,219.75,219.89,1858.0,213.036,213.036,212.8714,213.007,1858.0
2023-01-17 13:50:00,219.91,219.91,219.87,219.87,1510.0,213.0263,213.0263,212.9876,212.9876,1510.0
2023-01-17 13:55:00,219.83,219.92,219.79,219.91,3315.0,212.9488,213.036,212.9101,213.0263,3315.0
2023-01-17 14:00:00,219.83,219.92,219.83,219.92,7910.0,212.9488,213.036,212.9488,213.036,7910.0
2023-01-17 14:05:00,219.93,219.98,219.9,219.9,2525.0,213.0457,213.0942,213.0167,213.0167,2525.0
2023-01-17 14:10:00,219.89,219.92,219.63,219.66,8613.0,213.007,213.036,212.7551,212.7842,8613.0
2023-01-17 14:15:00,219.67,219.67,219.34,219.52,8558.0,212.7939,212.7939,212.4742,212.6486,8558.0
2023-01-17 14:20:00,219.51,219.51,219.35,219.46,9513.0,212.6389,212.6389,212.4839,212.5904,9513.0
2023-01-17 14:25:00,219.46,219.47,219.41,219.42,2971.0,212.5904,212.6001,212.542,212.5517,2971.0
2023-01-17 14:30:00,219.52,219.71,219.51,219.69,11328.0,212.6486,212.8326,212.6389,212.8132,11328.0
2023-01-17 14:35:00,219.72,219.85,219.72,219.84,1311.0,212.8423,212.9682,212.8423,212.9585,1311.0
2023-01-17 14:40:00,219.82,219.91,219.8,219.89,8507.0,212.9392,213.0263,212.9198,213.007,8507.0
2023-01-17 14:45:00,219.9,219.92,219.79,219.85,14285.0,213.0167,213.036,212.9101,212.9682,14285.0
2023-01-17 14:50:00,219.85,219.9,219.67,219.74,24103.0,212.9682,213.0167,212.7939,212.8617,24103.0
2023-01-17 14:55:00,219.74,219.75,219.51,219.6,9948.0,212.8617,212.8714,212.6389,212.726,9948.0
2023-01-17 15:00:00,219.58,219.82,219.58,219.8,10773.0,212.7067,212.9392,212.7067,212.9198,10773.0
2023-01-17 15:05:00,219.77,219.79,219.71,219.71,8274.0,212.8907,212.9101,212.8326,212.8326,8274.0
2023-01-17 15:10:00,219.73,219.73,219.47,219.55,7855.0,212.852,212.852,212.6001,212.6776,7855.0
2023-01-17 15:15:00,219.54,219.68,219.51,219.61,12344.0,212.6679,212.8035,212.6389,212.7357,12344.0
2023-01-17 15:20:00,219.62,219.62,219.45,219.6,7975.0,212.7454,212.7454,212.5807,212.726,7975.0
2023-01-17 15:25:00,219.57,219.63,219.5,219.52,6328.0,212.697,212.7551,212.6292,212.6486,6328.0
2023-01-17 15:30:00,219.51,219.63,219.46,219.61,11350.0,212.6389,212.7551,212.5904,212.7357,11350.0
2023-01-17 15:35:00,219.62,219.63,219.55,219.63,10326.0,212.7454,212.7551,212.6776,212.7551,10326.0
2023-01-17 15:40:00,219.56,219.63,219.45,219.47,18110.0,212.6873,212.7551,212.5807,212.6001,18110.0
2023-01-17 15:45:00,219.43,219.43,219.21,219.28,9530.0,212.5614,212.5614,212.3483,212.4161,9530.0
2023-01-17 15:50:00,219.3,219.34,219.1,219.15,21185.0,212.4354,212.4742,212.2417,212.2901,21185.0
2023-01-17 15:55:00,219.24,219.47,219.24,219.41,29783.0,212.3773,212.6001,212.3773,212.542,29783.0
2023-01-18 09:30:00,220.2,220.47,220.1,220.29,9655.0,213.3073,213.5688,213.2104,213.3944,9655.0
2023-01-18 09:35:00,220.05,220.21,219.81,219.96,1050.0,213.162,213.317,212.9295,213.0748,1050.0
2023-01-18 09:40:00,220.16,220.3,219.93,220.15,3100.0,213.2685,213.4041,213.0457,213.2588,3100.0
2023-01-18 09:45:00,220.25,220.26,219.98,220.22,4700.0,213.3557,213.3654,213.0942,213.3266,4700.0
2023-01-18 09:50:00,220.45,220.45,220.32,220.32,635.0,213.5494,213.5494,213.4235,213.4235,635.0
2023-01-18 09:55:00,220.3,220.47,220.24,220.47,2282.0,213.4041,213.5688,213.346,213.5688,2282.0
2023-01-18 10:00:00,220.61,220.62,220.53,220.55,2046.0,213.7044,213.7141,213.6269,213.6463,2046.0
2023-01-18 10:05:00,220.67,220.82,220.66,220.82,1000.0,213.7626,213.9079,213.7529,213.9079,1000.0
2023-01-18 10:10:00,220.56,220.6,220.47,220.47,796.0,213.656,213.6947,213.5688,213.5688,796.0
2023-01-18 10:15:00,220.52,220.52,220.17,220.17,985.0,213.6172,213.6172,213.2782,213.2782,985.0
2023-01-18 10:20:00,220.24,220.28,220.24,220.28,1773.0,213.346,213.3848,213.346,213.3848,1773.0
2023-01-18 10:25:00,220.42,220.42,220.39,220.4,309.0,213.5204,213.5204,213.4913,213.501,309.0
2023-01-18 10:30:00,220.51,220.51,220.09,220.15,3930.0,213.6076,213.6076,213.2007,213.2588,3930.0
2023-01-18 10:35:00,220.17,220.18,219.72,219.73,1400.0,213.2782,213.2879,212.8423,212.852,1400.0
2023-01-18 10:40:00,219.71,219.78,219.3,219.33,2360.0,212.8326,212.9004,212.4354,212.4645,2360.0
2023-01-18 10:45:00,219.48,219.54,219.41,219.46,66700.0,212.6098,212.6679,212.542,212.5904,66700.0
2023-01-18 10:50:00,219.46,219.46,219.46,219.46,0.0,212.5904,212.5904,212.5904,212.5904,0.0
2023-01-18 10:55:00,218.99,219.18,218.85,219.18,500.0,212.1351,212.3192,211.9995,212.3192,500.0
2023-01-18 11:00:00,219.28,219.28,219.07,219.07,835.0,212.4161,212.4161,212.2126,212.2126,835.0
2023-01-18 11:05:00,218.71,218.71,218.54,218.7,900.0,211.8639,211.8639,211.6992,211.8542,900.0
2023-01-18 11:10:00,218.65,218.65,218.54,218.54,961.0,211.8058,211.8058,211.6992,211.6992,961.0
2023-01-18 11:15:00,218.44,218.56,218.44,218.55,830.0,211.6024,211.7186,211.6024,211.7089,830.0
2023-01-18 11:20:00,218.35,218.35,217.95,218.05,1109.0,211.5152,211.5152,211.1277,211.2246,1109.0
2023-01-18 11:25:00,217.93,218.36,217.91,218.19,41373.0,211.1083,211.5249,211.0889,211.3602,41373.0
2023-01-18 11:30:00,218.1,218.1,217.75,217.86,5625.0,211.273,211.273,210.934,211.0405,5625.0
2023-01-18 11:35:00,217.9,217.9,217.65,217.67,3027.0,211.0793,211.0793,210.8371,210.8565,3027.0
2023-01-18 11:40:00,217.62,217.73,217.52,217.61,2219.0,210.808,210.9146,210.7112,210.7983,2219.0
2023-01-18 11:45:00,217.64,217.83,217.53,217.83,4444.0,210.8274,211.0115,210.7208,211.0115,4444.0
2023-01-18 11:50:00,217.77,217.77,217.5,217.6,6826.0,210.9533,210.9533,210.6918,210.7887,6826.0
2023-01-18 11:55:00,217.68,217.89,217.56,217.89,2600.0,210.8661,211.0696,210.7499,211.0696,2600.0
2023-01-18 12:00:00,217.76,217.85,217.71,217.72,3649.0,210.9436,211.0308,210.8952,210.9049,3649.0
2023-01-18 12:05:00,217.71,217.73,217.57,217.67,1400.0,210.8952,210.9146,210.7596,210.8565,1400.0
2023-01-18 12:10:00,217.63,217.78,217.58,217.78,20302.0,210.8177,210.963,210.7693,210.963,20302.0
2023-01-18 12:15:00,217.73,217.81,217.52,217.52,6803.0,210.9146,210.9921,210.7112,210.7112,6803.0
2023-01-18 12:20:00,217.56,217.56,217.37,217.37,4600.0,210.7499,210.7499,210.5658,210.5658,4600.0
2023-01-18 12:25:00,217.38,217.44,217.12,217.17,22004.0,210.5755,210.6337,210.3237,210.3721,22004.0
2023-01-18 12:30:00,217.1,217.21,217.1,217.2,1761.0,210.3043,210.4109,210.3043,210.4012,1761.0
2023-01-18 12:35:00,217.19,217.38,217.19,217.33,1118.0,210.3915,210.5755,210.3915,210.5271,1118.0
2023-01-18 12:40:00,217.27,217.38,217.21,217.21,3506.0,210.469,210.5755,210.4109,210.4109,3506.0
2023-01-18 12:45:00,217.2,217.25,217.17,217.24,1859.0,210.4012,210.4496,210.3721,210.4399,1859.0
2023-01-18 12:50:00,217.31,217.34,217.02,217.12,1571.0,210.5077,210.5368,210.2268,210.3237,1571.0
2023-01-18 12:55:00,217.02,217.13,216.94,216.94,1678.0,210.2268,210.3334,210.1493,210.1493,1678.0
2023-01-18 13:00:00,217.02,217.14,216.82,216.82,5449.0,210.2268,210.343,210.0331,210.0331,5449.0
2023-01-18 13:05:00,216.88,216.88,216.66,216.72,2344.0,210.0912,210.0912,209.8781,209.9362,2344.0
2023-01-18 13:10:00,216.59,216.67,216.56,216.63,6310.0,209.8103,209.8878,209.7812,209.849,6310.0
2023-01-18 13:15:00,216.61,216.64,216.6,216.64,1042.0,209.8296,209.8587,209.82,209.8587,1042.0
2023-01-18 13:20:00,216.59,216.77,216.59,216.75,4199.0,209.8103,209.9846,209.8103,209.9653,4199.0
2023-01-18 13:25:00,216.79,216.96,216.74,216.96,4076.0,210.004,210.1687,209.9556,210.1687,4076.0
2023-01-18 13:30:00,217.0,217.06,216.88,216.9,1600.0,210.2074,210.2656,210.0912,210.1106,1600.0
2023-01-18 13:35:00,216.91,217.18,216.91,217.05,5506.0,210.1202,210.3818,210.1202,210.2559,5506.0
2023-01-18 13:40:00,217.07,217.22,217.07,217.22,5978.0,210.2752,210.4205,210.2752,210.4205,5978.0
2023-01-18 13:45:00,217.27,217.44,217.25,217.25,4587.0,210.469,210.6337,210.4496,210.4496,4587.0
2023-01-18 13:50:00,217.3,217.44,217.3,217.37,8561.0,210.498,210.6337,210.498,210.5658,8561.0
2023-01-18 13:55:00,217.37,217.37,217.17,217.17,2978.0,210.5658,210.5658,210.3721,210.3721,2978.0
2023-01-18 14:00:00,217.19,217.21,217.04,217.17,11122.0,210.3915,210.4109,210.2462,210.3721,11122.0
2023-01-18 14:05:00,217.01,217.19,216.92,217.07,2515.0,210.2171,210.3915,210.1299,210.2752,2515.0
2023-01-18 14:10:00,217.08,217.14,217.05,217.1,3679.0,210.2849,210.343,210.2559,210.3043,3679.0
2023-01-18 14:15:00,217.09,217.09,216.89,216.93,8365.0,210.2946,210.2946,210.1009,210.1396,8365.0
2023-01-18 14:20:00,216.98,217.16,216.98,217.09,4206.0,210.1881,210.3624,210.1881,210.2946,4206.0
2023-01-18 14:25:00,217.06,217.3,217.04,217.27,7353.0,210.2656,210.498,210.2462,210.469,7353.0
2023-01-18 14:30:00,217.27,217.31,217.23,217.28,3478.0,210.469,210.5077,210.4302,210.4787,3478.0
2023-01-18 14:35:00,217.12,217.22,217.08,217.09,3249.0,210.3237,210.4205,210.2849,210.2946,3249.0
2023-01-18 14:40:00,217.04,217.13,217.02,217.12,2651.0,210.2462,210.3334,210.2268,210.3237,2651.0
2023-01-18 14:45:00,217.13,217.18,216.99,217.0,2533.0,210.3334,210.3818,210.1977,210.2074,2533.0
2023-01-18 14:50:00,217.0,217.0,216.9,216.95,3384.0,210.2074,210.2074,210.1106,210.159,3384.0
2023-01-18 14:55:00,216.93,216.97,216.87,216.89,13286.0,210.1396,210.1784,210.0815,210.1009,13286.0
2023-01-18 15:00:00,216.89,216.9,216.71,216.72,10237.0,210.1009,210.1106,209.9265,209.9362,10237.0
2023-01-18 15:05:00,216.76,216.92,216.72,216.87,4535.0,209.9749,210.1299,209.9362,210.0815,4535.0
2023-01-18 15:10:00,216.9,217.16,216.82,216.88,10063.0,210.1106,210.3624,210.0331,210.0912,10063.0
2023-01-18 15:15:00,216.95,216.99,216.73,216.81,5505.0,210.159,210.1977,209.9459,210.0234,5505.0
2023-01-18 15:20:00,216.8,216.91,216.8,216.83,3671.0,210.0137,210.1202,210.0137,210.0428,3671.0
2023-01-18 15:25:00,216.78,216.87,216.75,216.75,3000.0,209.9943,210.0815,209.9653,209.9653,3000.0
2023-01-18 15:30:00,216.7,216.75,216.4,216.43,38375.0,209.9168,209.9653,209.6262,209.6553,38375.0
2023-01-18 15:35:00,216.48,216.53,216.36,216.36,5915.0,209.7037,209.7521,209.5875,209.5875,5915.0
2023-01-18 15:40:00,216.28,216.29,216.11,216.19,3827.0,209.51,209.5197,209.3453,209.4228,3827.0
2023-01-18 15:45:00,216.18,216.3,216.08,216.14,12192.0,209.4131,209.5293,209.3162,209.3744,12192.0
2023-01-18 15:50:00,216.05,216.32,216.05,216.13,26498.0,209.2872,209.5487,209.2872,209.3647,26498.0
2023-01-18 15:55:00,216.15,216.15,215.91,215.96,16527.0,209.384,209.384,209.1516,209.2,16527.0
2023-01-19 09:30:00,214.69,215.12,214.69,214.88,7336.0,207.9697,208.3863,207.9697,208.1538,7336.0
2023-01-19 09:35:00,214.89,215.02,214.83,215.02,900.0,208.1635,208.2894,208.1054,208.2894,900.0
2023-01-19 09:40:00,215.21,215.21,214.64,214.7,7610.0,208.4735,208.4735,207.9213,207.9794,7610.0
2023-01-19 09:45:00,214.67,214.71,214.36,214.36,2450.0,207.9504,207.9891,207.6501,207.6501,2450.0
2023-01-19 09:50:00,214.59,214.61,214.33,214.35,2520.0,207.8729,207.8922,207.621,207.6404,2520.0
2023-01-19 09:55:00,214.5,214.81,214.5,214.7,2695.0,207.7857,208.086,207.7857,207.9794,2695.0
2023-01-19 10:00:00,214.54,214.7,214.51,214.63,13026.0,207.8244,207.9794,207.7954,207.9116,13026.0
2023-01-19 10:05:00,214.66,215.0,214.66,214.95,3242.0,207.9407,208.27,207.9407,208.2216,3242.0
2023-01-19 10:10:00,214.95,214.95,214.3,214.42,2306.0,208.2216,208.2216,207.5919,207.7082,2306.0
2023-01-19 10:15:00,214.4,214.95,214.4,214.95,500.0,207.6888,208.2216,207.6888,208.2216,500.0
2023-01-19 10:20:00,214.81,214.81,214.55,214.55,1151.0,208.086,208.086,207.8341,207.8341,1151.0
2023-01-19 10:25:00,214.51,214.61,214.41,214.52,3673.0,207.7954,207.8922,207.6985,207.8051,3673.0
2023-01-19 10:30:00,214.39,214.43,214.27,214.31,6484.0,207.6791,207.7179,207.5629,207.6016,6484.0
2023-01-19 10:35:00,214.4,214.4,214.21,214.37,2670.0,207.6888,207.6888,207.5048,207.6598,2670.0
2023-01-19 10:40:00,214.24,214.24,214.23,214.24,200.0,207.5338,207.5338,207.5241,207.5338,200.0
2023-01-19 10:45:00,214.12,214.12,213.95,214.06,2481.0,207.4176,207.4176,207.2529,207.3595,2481.0
2023-01-19 10:50:00,214.05,214.05,213.9,213.93,32869.0,207.3498,207.3498,207.2045,207.2335,32869.0
2023-01-19 10:55:00,213.81,213.93,213.76,213.93,1819.0,207.1173,207.2335,207.0689,207.2335,1819.0
2023-01-19 11:00:00,214.0,214.11,213.91,213.91,17042.0,207.3013,207.4079,207.2142,207.2142,17042.0
2023-01-19 11:05:00,213.95,214.21,213.95,214.21,1916.0,207.2529,207.5048,207.2529,207.5048,1916.0
2023-01-19 11:10:00,214.38,214.39,214.34,214.35,394.0,207.6694,207.6791,207.6307,207.6404,394.0
2023-01-19 11:15:00,214.18,214.29,214.15,214.15,4123.0,207.4757,207.5823,207.4466,207.4466,4123.0
2023-01-19 11:20:00,214.06,214.07,213.95,214.04,795.0,207.3595,207.3691,207.2529,207.3401,795.0
2023-01-19 11:25:00,214.06,214.06,213.85,213.85,152170.0,207.3595,207.3595,207.156,207.156,152170.0
2023-01-19 11:30:00,213.79,213.91,213.77,213.91,961.0,207.0979,207.2142,207.0785,207.2142,961.0
2023-01-19 11:35:00,213.81,213.87,213.8,213.81,2421.0,207.1173,207.1754,207.1076,207.1173,2421.0
2023-01-19 11:40:00,213.68,213.68,213.62,213.62,5408.0,206.9914,206.9914,206.9332,206.9332,5408.0
2023-01-19 11:45:00,213.55,213.67,213.55,213.67,200.0,206.8654,206.9817,206.8654,206.9817,200.0
2023-01-19 11:50:00,213.7,213.72,213.62,213.66,2799.0,207.0107,207.0301,206.9332,206.972,2799.0
2023-01-19 11:55:00,213.66,213.78,213.65,213.77,9296.0,206.972,207.0882,206.9623,207.0785,9296.0
2023-01-19 12:00:00,213.87,214.15,213.87,214.12,2638.0,207.1754,207.4466,207.1754,207.4176,2638.0
2023-01-19 12:05:00,214.13,214.13,213.97,214.02,840.0,207.4273,207.4273,207.2723,207.3207,840.0
2023-01-19 12:10:00,214.04,214.3,214.04,214.3,16115.0,207.3401,207.5919,207.3401,207.5919,16115.0
2023-01-19 12:15:00,214.43,214.43,214.34,214.34,1746.0,207.7179,207.7179,207.6307,207.6307,1746.0
2023-01-19 12:20:00,214.31,214.31,214.12,214.12,2489.0,207.6016,207.6016,207.4176,207.4176,2489.0
2023-01-19 12:25:00,214.13,214.17,214.06,214.06,1330.0,207.4273,207.466,207.3595,207.3595,1330.0
2023-01-19 12:30:00,214.12,214.12,214.02,214.1,7166.0,207.4176,207.4176,207.3207,207.3982,7166.0
2023-01-19 12:35:00,214.09,214.21,214.09,214.13,4215.0,207.3885,207.5048,207.3885,207.4273,4215.0
2023-01-19 12:40:00,214.14,214.14,214.07,214.07,480.0,207.437,207.437,207.3691,207.3691,480.0
2023-01-19 12:45:00,214.04,214.18,214.03,214.03,4732.0,207.3401,207.4757,207.3304,207.3304,4732.0
2023-01-19 12:50:00,214.05,214.07,213.93,213.93,3052.0,207.3498,207.3691,207.2335,207.2335,3052.0
2023-01-19 12:55:00,213.94,214.16,213.94,214.15,1097.0,207.2432,207.4563,207.2432,207.4466,1097.0
2023-01-19 13:00:00,214.31,214.65,214.24,214.65,1926.0,207.6016,207.931,207.5338,207.931,1926.0
2023-01-19 13:05:00,214.39,214.54,214.39,214.54,1348.0,207.6791,207.8244,207.6791,207.8244,1348.0
2023-01-19 13:10:00,214.46,214.47,214.37,214.4,3021.0,207.7469,207.7566,207.6598,207.6888,3021.0
2023-01-19 13:15:00,214.37,214.66,214.28,214.66,860.0,207.6598,207.9407,207.5726,207.9407,860.0
2023-01-19 13:20:00,214.65,214.79,214.63,214.63,1335.0,207.931,208.0666,207.9116,207.9116,1335.0
2023-01-19 13:25:00,214.39,214.49,214.39,214.49,3332.0,207.6791,207.776,207.6791,207.776,3332.0
2023-01-19 13:30:00,214.71,214.8,214.71,214.78,3120.0,207.9891,208.0763,207.9891,208.0569,3120.0
2023-01-19 13:35:00,214.82,215.13,214.82,215.13,5106.0,208.0957,208.396,208.0957,208.396,5106.0
2023-01-19 13:40:00,215.28,215.35,214.95,214.95,5609.0,208.5413,208.6091,208.2216,208.2216,5609.0
2023-01-19 13:45:00,215.01,215.01,214.94,214.99,9031.0,208.2797,208.2797,208.2119,208.2603,9031.0
2023-01-19 13:50:00,214.86,214.86,214.83,214.83,2587.0,208.1344,208.1344,208.1054,208.1054,2587.0
2023-01-19 13:55:00,214.82,214.82,214.75,214.77,461.0,208.0957,208.0957,208.0279,208.0472,461.0
2023-01-19 14:00:00,214.95,214.96,214.75,214.96,929.0,208.2216,208.2313,208.0279,208.2313,929.0
2023-01-19 14:05:00,214.86,214.86,214.68,214.8,2695.0,208.1344,208.1344,207.9601,208.0763,2695.0
2023-01-19 14:10:00,214.78,215.11,214.78,215.11,1192.0,208.0569,208.3766,208.0569,208.3766,1192.0
2023-01-19 14:15:00,214.99,215.09,214.98,215.09,3168.0,208.2603,208.3572,208.2507,208.3572,3168.0
2023-01-19 14:20:00,215.14,215.46,215.11,215.45,26695.0,208.4057,208.7156,208.3766,208.7059,26695.0
2023-01-19 14:25:00,215.43,215.52,215.33,215.39,15474.0,208.6866,208.7738,208.5897,208.6478,15474.0
2023-01-19 14:30:00,215.29,215.5,215.26,215.44,6762.0,208.551,208.7544,208.5219,208.6963,6762.0
2023-01-19 14:35:00,215.5,215.61,215.44,215.56,5211.0,208.7544,208.8609,208.6963,208.8125,5211.0
2023-01-19 14:40:00,215.44,215.58,215.39,215.44,39552.0,208.6963,208.8319,208.6478,208.6963,39552.0
2023-01-19 14:45:00,215.5,215.58,215.32,215.32,10098.0,208.7544,208.8319,208.58,208.58,10098.0
2023-01-19 14:50:00,215.31,215.34,215.24,215.34,976.0,208.5703,208.5994,208.5025,208.5994,976.0
2023-01-19 14:55:00,215.22,215.4,215.22,215.37,1212.0,208.4831,208.6575,208.4831,208.6285,1212.0
2023-01-19 15:00:00,215.34,215.52,215.33,215.5,1410.0,208.5994,208.7738,208.5897,208.7544,1410.0
2023-01-19 15:05:00,215.38,215.41,215.11,215.11,1300.0,208.6381,208.6672,208.3766,208.3766,1300.0
2023-01-19 15:10:00,215.2,215.28,215.04,215.26,5777.0,208.4638,208.5413,208.3088,208.5219,5777.0
2023-01-19 15:15:00,215.29,215.34,215.02,215.18,17771.0,208.551,208.5994,208.2894,208.4444,17771.0
2023-01-19 15:20:00,215.19,215.19,215.02,215.13,1770.0,208.4541,208.4541,208.2894,208.396,1770.0
2023-01-19 15:25:00,215.06,215.25,215.06,215.24,3968.0,208.3282,208.5122,208.3282,208.5025,3968.0
2023-01-19 15:30:00,215.19,215.2,214.88,215.04,35060.0,208.4541,208.4638,208.1538,208.3088,35060.0
2023-01-19 15:35:00,215.08,215.21,215.04,215.09,7249.0,208.3475,208.4735,208.3088,208.3572,7249.0
2023-01-19 15:40:00,215.11,215.11,214.83,214.84,7157.0,208.3766,208.3766,208.1054,208.115,7157.0
2023-01-19 15:45:00,214.87,214.91,214.77,214.81,1600.0,208.1441,208.1829,208.0472,208.086,1600.0
2023-01-19 15:50:00,214.8,214.86,214.52,214.55,28535.0,208.0763,208.1344,207.8051,207.8341,28535.0
2023-01-19 15:55:00,214.56,214.56,214.23,214.29,18965.0,207.8438,207.8438,207.5241,207.5823,18965.0
2023-01-20 09:30:00,215.16,215.16,214.52,214.69,21682.0,208.425,208.425,207.8051,207.9697,21682.0
2023-01-20 09:35:00,214.44,214.51,214.27,214.51,2703.0,207.7276,207.7954,207.5629,207.7954,2703.0
2023-01-20 09:40:00,214.55,214.88,214.52,214.83,1641.0,207.8341,208.1538,207.8051,208.1054,1641.0
2023-01-20 09:45:00,214.88,214.9,214.78,214.82,29660.0,208.1538,208.1732,208.0569,208.0957,29660.0
2023-01-20 09:50:00,214.97,215.14,214.97,215.1,418.0,208.241,208.4057,208.241,208.3669,418.0
2023-01-20 09:55:00,215.01,215.2,215.01,215.2,897.0,208.2797,208.4638,208.2797,208.4638,897.0
2023-01-20 10:00:00,214.84,215.15,214.83,215.15,3815.0,208.115,208.4153,208.1054,208.4153,3815.0
2023-01-20 10:05:00,215.2,215.57,215.19,215.5,6015.0,208.4638,208.8222,208.4541,208.7544,6015.0
2023-01-20 10:10:00,215.43,215.52,215.38,215.38,2647.0,208.6866,208.7738,208.6381,208.6381,2647.0
2023-01-20 10:15:00,215.33,215.33,215.21,215.21,216.0,208.5897,208.5897,208.4735,208.4735,216.0
2023-01-20 10:20:00,215.3,215.49,215.3,215.41,1185.0,208.5606,208.7447,208.5606,208.6672,1185.0
2023-01-20 10:25:00,215.35,215.76,215.35,215.76,3300.0,208.6091,209.0062,208.6091,209.0062,3300.0
2023-01-20 10:30:00,215.76,215.81,215.57,215.64,11799.0,209.0062,209.0547,208.8222,208.89,11799.0
2023-01-20 10:35:00,215.61,215.7,215.49,215.56,6444.0,208.8609,208.9481,208.7447,208.8125,6444.0
2023-01-20 10:40:00,215.53,215.55,215.45,215.45,9465.0,208.7834,208.8028,208.7059,208.7059,9465.0
2023-01-20 10:45:00,215.48,215.48,215.43,215.45,650.0,208.735,208.735,208.6866,208.7059,650.0
2023-01-20 10:50:00,215.44,215.55,215.43,215.55,3425.0,208.6963,208.8028,208.6866,208.8028,3425.0
2023-01-20 10:55:00,215.67,215.67,215.51,215.52,500.0,208.9191,208.9191,208.7641,208.7738,500.0
2023-01-20 11:00:00,215.67,215.95,215.66,215.9,2316.0,208.9191,209.1903,208.9094,209.1419,2316.0
2023-01-20 11:05:00,215.87,215.97,215.85,215.91,1707.0,209.1128,209.2097,209.0934,209.1516,1707.0
2023-01-20 11:10:00,215.92,216.22,215.92,216.14,1708.0,209.1612,209.4518,209.1612,209.3744,1708.0
2023-01-20 11:15:00,216.21,216.22,216.13,216.22,37449.0,209.4422,209.4518,209.3647,209.4518,37449.0
2023-01-20 11:20:00,216.24,216.25,216.07,216.23,8145.0,209.4712,209.4809,209.3065,209.4615,8145.0
2023-01-20 11:25:00,216.3,216.49,216.29,216.49,1497.0,209.5293,209.7134,209.5197,209.7134,1497.0
2023-01-20 11:30:00,216.51,216.56,216.44,216.52,5237.0,209.7328,209.7812,209.665,209.7425,5237.0
2023-01-20 11:35:00,216.41,216.41,216.25,216.25,300.0,209.6359,209.6359,209.4809,209.4809,300.0
2023-01-20 11:40:00,216.24,216.24,216.18,216.22,2452.0,209.4712,209.4712,209.4131,209.4518,2452.0
2023-01-20 11:45:00,216.2,216.39,216.2,216.35,6199.0,209.4325,209.6165,209.4325,209.5778,6199.0
2023-01-20 11:50:00,216.29,216.29,216.22,216.23,300.0,209.5197,209.5197,209.4518,209.4615,300.0
2023-01-20 11:55:00,216.14,216.28,216.1,216.14,3771.0,209.3744,209.51,209.3356,209.3744,3771.0
2023-01-20 12:00:00,216.22,216.32,216.22,216.32,800.0,209.4518,209.5487,209.4518,209.5487,800.0
2023-01-20 12:05:00,216.31,216.37,216.28,216.34,3600.0,209.539,209.5972,209.51,209.5681,3600.0
2023-01-20 12:10:00,216.3,216.34,216.23,216.33,605.0,209.5293,209.5681,209.4615,209.5584,605.0
2023-01-20 12:15:00,216.29,216.39,216.27,216.37,3827.0,209.5197,209.6165,209.5003,209.5972,3827.0
2023-01-20 12:20:00,216.37,216.43,216.3,216.39,2203.0,209.5972,209.6553,209.5293,209.6165,2203.0
2023-01-20 12:25:00,216.37,216.45,216.31,216.33,3867.0,209.5972,209.6746,209.539,209.5584,3867.0
2023-01-20 12:30:00,216.33,216.33,216.18,216.27,3367.0,209.5584,209.5584,209.4131,209.5003,3367.0
2023-01-20 12:35:00,216.27,216.35,216.24,216.35,3976.0,209.5003,209.5778,209.4712,209.5778,3976.0
2023-01-20 12:40:00,216.35,216.39,216.35,216.36,624.0,209.5778,209.6165,209.5778,209.5875,624.0
2023-01-20 12:45:00,216.31,216.34,216.25,216.34,1390.0,209.539,209.5681,209.4809,209.5681,1390.0
2023-01-20 12:50:00,216.33,216.46,216.33,216.45,3043.0,209.5584,209.6843,209.5584,209.6746,3043.0
2023-01-20 12:55:00,216.31,216.31,216.25,216.25,629.0,209.539,209.539,209.4809,209.4809,629.0
2023-01-20 13:00:00,216.25,216.5,216.21,216.33,12460.0,209.4809,209.7231,209.4422,209.5584,12460.0
2023-01-20 13:05:00,216.33,216.34,216.28,216.29,2220.0,209.5584,209.5681,209.51,209.5197,2220.0
2023-01-20 13:10:00,216.05,216.36,215.92,216.35,2790.0,209.2872,209.5875,209.1612,209.5778,2790.0
2023-01-20 13:15:00,216.34,216.34,216.25,216.25,1157.0,209.5681,209.5681,209.4809,209.4809,1157.0
2023-01-20 13:20:00,215.91,216.02,215.88,216.01,3056.0,209.1516,209.2581,209.1225,209.2484,3056.0
2023-01-20 13:25:00,216.08,216.11,216.02,216.06,2217.0,209.3162,209.3453,209.2581,209.2969,2217.0
2023-01-20 13:30:00,216.16,216.34,216.16,216.34,900.0,209.3937,209.5681,209.3937,209.5681,900.0
2023-01-20 13:35:00,216.42,216.77,216.41,216.71,5103.0,209.6456,209.9846,209.6359,209.9265,5103.0
2023-01-20 13:40:00,216.75,216.79,216.66,216.77,2129.0,209.9653,210.004,209.8781,209.9846,2129.0
2023-01-20 13:45:00,216.71,217.04,216.71,217.03,5156.0,209.9265,210.2462,209.9265,210.2365,5156.0
2023-01-20 13:50:00,217.11,217.14,217.03,217.03,1850.0,210.314,210.343,210.2365,210.2365,1850.0
2023-01-20 13:55:00,216.95,217.12,216.95,217.11,6916.0,210.159,210.3237,210.159,210.314,6916.0
2023-01-20 14:00:00,217.1,217.1,217.0,217.06,2273.0,210.3043,210.3043,210.2074,210.2656,2273.0
2023-01-20 14:05:00,217.08,217.09,217.03,217.09,3107.0,210.2849,210.2946,210.2365,210.2946,3107.0
2023-01-20 14:10:00,217.08,217.21,217.08,217.16,2800.0,210.2849,210.4109,210.2849,210.3624,2800.0
2023-01-20 14:15:00,217.19,217.28,217.17,217.18,3171.0,210.3915,210.4787,210.3721,210.3818,3171.0
2023-01-20 14:20:00,217.15,217.31,217.15,217.3,4400.0,210.3527,210.5077,210.3527,210.498,4400.0
2023-01-20 14:25:00,217.33,217.35,217.28,217.34,4365.0,210.5271,210.5465,210.4787,210.5368,4365.0
2023-01-20 14:30:00,217.38,217.56,217.38,217.47,16899.0,210.5755,210.7499,210.5755,210.6627,16899.0
2023-01-20 14:35:00,217.49,217.49,217.41,217.47,3044.0,210.6821,210.6821,210.6046,210.6627,3044.0
2023-01-20 14:40:00,217.49,217.55,217.44,217.48,3795.0,210.6821,210.7402,210.6337,210.6724,3795.0
2023-01-20 14:45:00,217.47,217.5,217.35,217.38,4315.0,210.6627,210.6918,210.5465,210.5755,4315.0
2023-01-20 14:50:00,217.4,217.41,217.27,217.37,11289.0,210.5949,210.6046,210.469,210.5658,11289.0
2023-01-20 14:55:00,217.33,217.57,217.3,217.56,5520.0,210.5271,210.7596,210.498,210.7499,5520.0
2023-01-20 15:00:00,217.62,217.81,217.62,217.81,5534.0,210.808,210.9921,210.808,210.9921,5534.0
2023-01-20 15:05:00,217.82,217.95,217.74,217.92,14039.0,211.0018,211.1277,210.9243,211.0986,14039.0
2023-01-20 15:10:00,217.91,218.14,217.88,218.14,3395.0,211.0889,211.3117,211.0599,211.3117,3395.0
2023-01-20 15:15:00,218.18,218.31,218.18,218.24,7746.0,211.3505,211.4764,211.3505,211.4086,7746.0
2023-01-20 15:20:00,218.23,218.23,217.85,217.89,1978.0,211.3989,211.3989,211.0308,211.0696,1978.0
2023-01-20 15:25:00,217.99,218.07,217.94,218.03,3686.0,211.1664,211.2439,211.118,211.2052,3686.0
2023-01-20 15:30:00,217.99,218.15,217.99,218.02,94480.0,211.1664,211.3214,211.1664,211.1955,94480.0
2023-01-20 15:35:00,217.86,218.03,217.85,218.03,3360.0,211.0405,211.2052,211.0308,211.2052,3360.0
2023-01-20 15:40:00,218.01,218.04,217.94,217.95,5321.0,211.1858,211.2149,211.118,211.1277,5321.0
2023-01-20 15:45:00,217.94,218.13,217.86,218.11,24934.0,211.118,211.3021,211.0405,211.2827,24934.0
2023-01-20 15:50:00,218.14,218.37,218.0,218.37,3938.0,211.3117,211.5345,211.1761,211.5345,3938.0
2023-01-20 15:55:00,218.39,218.48,218.26,218.43,12366.0,211.5539,211.6411,211.428,211.5927,12366.0
2023-01-23 09:30:00,218.88,218.88,218.45,218.57,24618.0,212.0286,212.0286,211.612,211.7283,24618.0
2023-01-23 09:35:00,218.48,218.85,218.48,218.66,7949.0,211.6411,211.9995,211.6411,211.8155,7949.0
2023-01-23 09:40:00,218.8,219.0,218.67,218.87,4624.0,211.9511,212.1448,211.8252,212.0189,4624.0
2023-01-23 09:45:00,218.94,219.47,218.89,219.36,8744.0,212.0867,212.6001,212.0383,212.4936,8744.0
2023-01-23 09:50:00,219.42,219.78,219.39,219.63,16994.0,212.5517,212.9004,212.5226,212.7551,16994.0
2023-01-23 09:55:00,219.63,219.8,219.44,219.53,18684.0,212.7551,212.9198,212.5711,212.6582,18684.0
2023-01-23 10:00:00,219.73,219.91,219.71,219.71,18712.0,212.852,213.0263,212.8326,212.8326,18712.0
2023-01-23 10:05:00,219.7,219.7,219.44,219.58,16811.0,212.8229,212.8229,212.5711,212.7067,16811.0
2023-01-23 10:10:00,219.57,220.08,219.57,219.93,14475.0,212.697,213.191,212.697,213.0457,14475.0
2023-01-23 10:15:00,219.97,220.07,219.91,220.02,6138.0,213.0845,213.1813,213.0263,213.1329,6138.0
2023-01-23 10:20:00,220.06,220.26,219.92,220.26,7597.0,213.1716,213.3654,213.036,213.3654,7597.0
2023-01-23 10:25:00,220.37,220.41,220.23,220.32,8967.0,213.4719,213.5107,213.3363,213.4235,8967.0
2023-01-23 10:30:00,220.38,220.49,220.32,220.41,13211.0,213.4816,213.5882,213.4235,213.5107,13211.0
2023-01-23 10:35:00,220.39,220.47,220.34,220.41,26809.0,213.4913,213.5688,213.4429,213.5107,26809.0
2023-01-23 10:40:00,220.42,220.47,220.25,220.39,7767.0,213.5204,213.5688,213.3557,213.4913,7767.0
2023-01-23 10:45:00,220.38,220.72,220.34,220.7,10458.0,213.4816,213.811,213.4429,213.7916,10458.0
2023-01-23 10:50:00,220.7,220.7,220.6,220.6,7479.0,213.7916,213.7916,213.6947,213.6947,7479.0
2023-01-23 10:55:00,220.66,220.84,220.66,220.68,9294.0,213.7529,213.9272,213.7529,213.7722,9294.0
2023-01-23 11:00:00,220.71,221.38,220.71,221.28,47172.0,213.8013,214.4503,213.8013,214.3535,47172.0
2023-01-23 11:05:00,221.27,221.59,221.19,221.57,42413.0,214.3438,214.6538,214.2663,214.6344,42413.0
2023-01-23 11:10:00,221.62,221.62,221.43,221.43,10224.0,214.6828,214.6828,214.4988,214.4988,10224.0
2023-01-23 11:15:00,221.45,221.68,221.36,221.68,6194.0,214.5181,214.7409,214.431,214.7409,6194.0
2023-01-23 11:20:00,221.73,221.82,221.61,221.61,239844.0,214.7894,214.8766,214.6731,214.6731,239844.0
2023-01-23 11:25:00,221.63,221.64,221.18,221.19,13134.0,214.6925,214.7022,214.2566,214.2663,13134.0
2023-01-23 11:30:00,221.25,221.38,221.22,221.28,3603.0,214.3244,214.4503,214.2953,214.3535,3603.0
2023-01-23 11:35:00,221.29,221.4,221.12,221.34,5212.0,214.3631,214.4697,214.1985,214.4116,5212.0
2023-01-23 11:40:00,221.35,221.4,221.28,221.35,17108.0,214.4213,214.4697,214.3535,214.4213,17108.0
2023-01-23 11:45:00,221.36,221.5,221.3,221.5,16360.0,214.431,214.5666,214.3728,214.5666,16360.0
2023-01-23 11:50:00,221.51,221.54,221.35,221.49,10077.0,214.5763,214.6053,214.4213,214.5569,10077.0
2023-01-23 11:55:00,221.47,221.62,221.45,221.59,11355.0,214.5375,214.6828,214.5181,214.6538,11355.0
2023-01-23 12:00:00,221.55,221.55,221.43,221.49,11537.0,214.615,214.615,214.4988,214.5569,11537.0
2023-01-23 12:05:00,221.49,221.49,220.96,220.96,8994.0,214.5569,214.5569,214.0435,214.0435,8994.0
2023-01-23 12:10:00,220.95,221.08,220.95,221.0,9218.0,214.0338,214.1597,214.0338,214.0822,9218.0
2023-01-23 12:15:00,220.99,221.23,220.98,221.18,13916.0,214.0725,214.305,214.0628,214.2566,13916.0
2023-01-23 12:20:00,221.19,221.31,221.14,221.25,10625.0,214.2663,214.3825,214.2178,214.3244,10625.0
2023-01-23 12:25:00,221.24,221.34,221.15,221.32,18265.0,214.3147,214.4116,214.2275,214.3922,18265.0
2023-01-23 12:30:00,221.32,221.33,221.22,221.31,11460.0,214.3922,214.4019,214.2953,214.3825,11460.0
2023-01-23 12:35:00,221.34,221.42,221.27,221.38,10105.0,214.4116,214.4891,214.3438,214.4503,10105.0
2023-01-23 12:40:00,221.37,221.39,221.29,221.39,10794.0,214.4406,214.46,214.3631,214.46,10794.0
2023-01-23 12:45:00,221.39,221.39,221.12,221.31,197901.0,214.46,214.46,214.1985,214.3825,197901.0
2023-01-23 12:50:00,221.3,221.52,221.22,221.5,6376.0,214.3728,214.5859,214.2953,214.5666,6376.0
2023-01-23 12:55:00,221.53,221.61,221.49,221.57,3060.0,214.5956,214.6731,214.5569,214.6344,3060.0
2023-01-23 13:00:00,221.59,221.75,221.58,221.64,1600.0,214.6538,214.8087,214.6441,214.7022,1600.0
2023-01-23 13:05:00,221.64,221.73,221.61,221.7,8780.0,214.7022,214.7894,214.6731,214.7603,8780.0
2023-01-23 13:10:00,221.69,221.73,221.56,221.69,16683.0,214.7506,214.7894,214.6247,214.7506,16683.0
2023-01-23 13:15:00,221.71,221.78,221.66,221.73,5484.0,214.77,214.8378,214.7216,214.7894,5484.0
2023-01-23 13:20:00,221.8,221.89,221.77,221.78,4011.0,214.8572,214.9444,214.8281,214.8378,4011.0
2023-01-23 13:25:00,221.82,221.82,221.73,221.78,25059.0,214.8766,214.8766,214.7894,214.8378,25059.0
2023-01-23 13:30:00,221.78,221.89,221.77,221.85,10827.0,214.8378,214.9444,214.8281,214.9056,10827.0
2023-01-23 13:35:00,221.86,221.98,221.81,221.98,14876.0,214.9153,215.0315,214.8669,215.0315,14876.0
2023-01-23 13:40:00,222.0,222.08,221.93,222.07,21048.0,215.0509,215.1284,214.9831,215.1187,21048.0
2023-01-23 13:45:00,222.07,222.21,222.04,222.14,131177.0,215.1187,215.2543,215.0897,215.1865,131177.0
2023-01-23 13:50:00,222.14,222.18,221.96,221.97,5723.0,215.1865,215.2253,215.0122,215.0219,5723.0
2023-01-23 13:55:00,221.98,222.02,221.81,221.85,10450.0,215.0315,215.0703,214.8669,214.9056,10450.0
2023-01-23 14:00:00,221.82,221.82,221.51,221.57,5993.0,214.8766,214.8766,214.5763,214.6344,5993.0
2023-01-23 14:05:00,221.63,221.64,221.52,221.58,9710.0,214.6925,214.7022,214.5859,214.6441,9710.0
2023-01-23 14:10:00,221.58,221.58,221.4,221.56,18960.0,214.6441,214.6441,214.4697,214.6247,18960.0
2023-01-23 14:15:00,221.54,221.59,221.44,221.57,11264.0,214.6053,214.6538,214.5085,214.6344,11264.0
2023-01-23 14:20:00,221.56,221.57,221.46,221.48,8672.0,214.6247,214.6344,214.5278,214.5472,8672.0
2023-01-23 14:25:00,221.47,221.47,221.06,221.16,43840.0,214.5375,214.5375,214.1403,214.2372,43840.0
2023-01-23 14:30:00,221.14,221.35,221.14,221.19,6627.0,214.2178,214.4213,214.2178,214.2663,6627.0
2023-01-23 14:35:00,221.18,221.18,220.77,220.83,75824.0,214.2566,214.2566,213.8594,213.9175,75824.0
2023-01-23 14:40:00,220.81,220.92,220.75,220.8,5521.0,213.8982,214.0047,213.84,213.8885,5521.0
2023-01-23 14:45:00,220.79,220.79,220.19,220.38,15112.0,213.8788,213.8788,213.2976,213.4816,15112.0
2023-01-23 14:50:00,220.34,220.34,220.12,220.27,9211.0,213.4429,213.4429,213.2298,213.3751,9211.0
2023-01-23 14:55:00,220.35,220.55,220.27,220.52,23916.0,213.4526,213.6463,213.3751,213.6172,23916.0
2023-01-23 15:00:00,220.56,220.56,220.38,220.42,34739.0,213.656,213.656,213.4816,213.5204,34739.0
2023-01-23 15:05:00,220.38,220.55,220.27,220.52,19656.0,213.4816,213.6463,213.3751,213.6172,19656.0
2023-01-23 15:10:00,220.51,220.85,220.45,220.79,12265.0,213.6076,213.9369,213.5494,213.8788,12265.0
2023-01-23 15:15:00,220.76,220.93,220.7,220.77,10710.0,213.8497,214.0144,213.7916,213.8594,10710.0
2023-01-23 15:20:00,220.77,220.86,220.7,220.83,11619.0,213.8594,213.9466,213.7916,213.9175,11619.0
2023-01-23 15:25:00,220.82,220.82,220.49,220.7,9661.0,213.9079,213.9079,213.5882,213.7916,9661.0
2023-01-23 15:30:00,220.74,220.77,220.57,220.58,9677.0,213.8304,213.8594,213.6657,213.6754,9677.0
2023-01-23 15:35:00,220.59,220.89,220.55,220.8,10867.0,213.6851,213.9757,213.6463,213.8885,10867.0
2023-01-23 15:40:00,220.78,220.87,220.55,220.87,14401.0,213.8691,213.9563,213.6463,213.9563,14401.0
2023-01-23 15:45:00,220.87,221.0,220.82,220.95,24986.0,213.9563,214.0822,213.9079,214.0338,24986.0
2023-01-23 15:50:00,220.95,221.22,220.95,221.21,14903.0,214.0338,214.2953,214.0338,214.2856,14903.0
2023-01-23 15:55:00,221.19,221.36,221.14,221.15,11720.0,214.2663,214.431,214.2178,214.2275,11720.0
2023-01-24 09:30:00,220.11,220.19,219.28,219.29,10284.0,213.2201,213.2976,212.4161,212.4257,10284.0
2023-01-24 09:35:00,220.19,220.19,219.77,219.77,2069.0,213.2976,213.2976,212.8907,212.8907,2069.0
2023-01-24 09:40:00,219.68,220.19,219.65,220.14,13641.0,212.8035,213.2976,212.7745,213.2491,13641.0
2023-01-24 09:45:00,220.12,220.69,219.99,220.57,4922.0,213.2298,213.7819,213.1038,213.6657,4922.0
2023-01-24 09:50:00,220.44,220.68,220.37,220.53,19019.0,213.5398,213.7722,213.4719,213.6269,19019.0
2023-01-24 09:55:00,220.32,220.32,219.91,219.91,505.0,213.4235,213.4235,213.0263,213.0263,505.0
2023-01-24 10:00:00,220.09,220.09,219.77,220.01,1853.0,213.2007,213.2007,212.8907,213.1232,1853.0
2023-01-24 10:05:00,219.55,220.01,219.54,220.0,1581.0,212.6776,213.1232,212.6679,213.1135,1581.0
2023-01-24 10:10:00,219.88,220.42,219.88,220.42,700.0,212.9973,213.5204,212.9973,213.5204,700.0
2023-01-24 10:15:00,220.47,220.71,220.29,220.29,2500.0,213.5688,213.8013,213.3944,213.3944,2500.0
2023-01-24 10:20:00,220.16,220.32,220.0,220.0,535.0,213.2685,213.4235,213.1135,213.1135,535.0
2023-01-24 10:25:00,220.19,220.32,220.19,220.3,2907.0,213.2976,213.4235,213.2976,213.4041,2907.0
2023-01-24 10:30:00,220.36,220.45,220.36,220.41,1166.0,213.4623,213.5494,213.4623,213.5107,1166.0
2023-01-24 10:35:00,220.36,220.36,220.05,220.17,1179.0,213.4623,213.4623,213.162,213.2782,1179.0
2023-01-24 10:40:00,220.16,220.63,220.09,220.63,1773.0,213.2685,213.7238,213.2007,213.7238,1773.0
2023-01-24 10:45:00,220.61,220.76,220.59,220.64,912.0,213.7044,213.8497,213.6851,213.7335,912.0
2023-01-24 10:50:00,220.72,220.85,220.64,220.85,1812.0,213.811,213.9369,213.7335,213.9369,1812.0
2023-01-24 10:55:00,220.9,221.18,220.9,221.05,6350.0,213.9854,214.2566,213.9854,214.1307,6350.0
2023-01-24 11:00:00,220.96,221.13,220.96,221.12,542.0,214.0435,214.2082,214.0435,214.1985,542.0
2023-01-24 11:05:00,221.1,221.1,220.9,221.03,4560.0,214.1791,214.1791,213.9854,214.1113,4560.0
2023-01-24 11:10:00,220.98,221.01,220.8,220.8,1300.0,214.0628,214.0919,213.8885,213.8885,1300.0
2023-01-24 11:15:00,220.78,220.8,220.72,220.78,1023.0,213.8691,213.8885,213.811,213.8691,1023.0
2023-01-24 11:20:00,220.73,221.04,220.7,221.04,1111.0,213.8207,214.121,213.7916,214.121,1111.0
2023-01-24 11:25:00,220.94,221.11,220.94,221.11,3436.0,214.0241,214.1888,214.0241,214.1888,3436.0
2023-01-24 11:30:00,220.97,220.97,220.78,220.78,700.0,214.0532,214.0532,213.8691,213.8691,700.0
2023-01-24 11:35:00,220.83,220.83,220.83,220.83,300.0,213.9175,213.9175,213.9175,213.9175,300.0
2023-01-24 11:40:00,220.91,220.91,220.83,220.87,472.0,213.995,213.995,213.9175,213.9563,472.0
2023-01-24 11:45:00,220.87,220.92,220.82,220.91,2841.0,213.9563,214.0047,213.9079,213.995,2841.0
2023-01-24 11:50:00,220.94,220.98,220.86,220.86,5256.0,214.0241,214.0628,213.9466,213.9466,5256.0
2023-01-24 11:55:00,220.91,220.91,220.73,220.78,400.0,213.995,213.995,213.8207,213.8691,400.0
2023-01-24 12:00:00,220.49,220.57,220.4,220.57,1300.0,213.5882,213.6657,213.501,213.6657,1300.0
2023-01-24 12:05:00,220.66,220.86,220.62,220.85,5158.0,213.7529,213.9466,213.7141,213.9369,5158.0
2023-01-24 12:10:00,220.85,221.0,220.85,221.0,2829.0,213.9369,214.0822,213.9369,214.0822,2829.0
2023-01-24 12:15:00,220.98,221.05,220.95,221.05,800.0,214.0628,214.1307,214.0338,214.1307,800.0
2023-01-24 12:20:00,220.99,221.0,220.89,220.97,10745.0,214.0725,214.0822,213.9757,214.0532,10745.0
2023-01-24 12:25:00,220.86,221.0,220.85,221.0,9048.0,213.9466,214.0822,213.9369,214.0822,9048.0
2023-01-24 12:30:00,220.9,220.92,220.9,220.9,896.0,213.9854,214.0047,213.9854,213.9854,896.0
2023-01-24 12:35:00,220.76,220.96,220.76,220.9,2332.0,213.8497,214.0435,213.8497,213.9854,2332.0
2023-01-24 12:40:00,220.8,220.83,220.74,220.74,589.0,213.8885,213.9175,213.8304,213.8304,589.0
2023-01-24 12:45:00,220.72,220.79,220.72,220.74,961.0,213.811,213.8788,213.811,213.8304,961.0
2023-01-24 12:50:00,220.79,220.82,220.7,220.81,909.0,213.8788,213.9079,213.7916,213.8982,909.0
2023-01-24 12:55:00,220.75,220.83,220.75,220.83,1145.0,213.84,213.9175,213.84,213.9175,1145.0
2023-01-24 13:00:00,220.71,220.92,220.6,220.6,1325.0,213.8013,214.0047,213.6947,213.6947,1325.0
2023-01-24 13:05:00,220.63,220.75,220.6,220.74,1466.0,213.7238,213.84,213.6947,213.8304,1466.0
2023-01-24 13:10:00,220.92,220.98,220.86,220.98,965.0,214.0047,214.0628,213.9466,214.0628,965.0
2023-01-24 13:15:00,220.93,221.02,220.92,220.98,900.0,214.0144,214.1016,214.0047,214.0628,900.0
2023-01-24 13:20:00,221.02,221.02,220.81,220.92,11547.0,214.1016,214.1016,213.8982,214.0047,11547.0
2023-01-24 13:25:00,220.9,221.05,220.84,221.05,3947.0,213.9854,214.1307,213.9272,214.1307,3947.0
2023-01-24 13:30:00,220.96,221.06,220.95,221.04,2542.0,214.0435,214.1403,214.0338,214.121,2542.0
2023-01-24 13:35:00,221.01,221.06,220.97,221.06,1796.0,214.0919,214.1403,214.0532,214.1403,1796.0
2023-01-24 13:40:00,221.07,221.33,221.07,221.24,2733.0,214.15,214.4019,214.15,214.3147,2733.0
2023-01-24 13:45:00,221.28,221.4,221.27,221.28,2210.0,214.3535,214.4697,214.3438,214.3535,2210.0
2023-01-24 13:50:00,221.24,221.29,221.2,221.23,800.0,214.3147,214.3631,214.276,214.305,800.0
2023-01-24 13:55:00,221.3,221.32,221.17,221.18,1377.0,214.3728,214.3922,214.2469,214.2566,1377.0
2023-01-24 14:00:00,221.2,221.2,220.81,220.93,2088.0,214.276,214.276,213.8982,214.0144,2088.0
2023-01-24 14:05:00,220.8,220.94,220.77,220.84,700.0,213.8885,214.0241,213.8594,213.9272,700.0
2023-01-24 14:10:00,220.89,220.93,220.81,220.83,1707.0,213.9757,214.0144,213.8982,213.9175,1707.0
2023-01-24 14:15:00,220.81,220.95,220.81,220.89,2189.0,213.8982,214.0338,213.8982,213.9757,2189.0
2023-01-24 14:20:00,220.86,220.94,220.82,220.94,1333.0,213.9466,214.0241,213.9079,214.0241,1333.0
2023-01-24 14:25:00,220.89,221.0,220.89,220.93,1503.0,213.9757,214.0822,213.9757,214.0144,1503.0
2023-01-24 14:30:00,220.99,221.11,220.98,221.06,2638.0,214.0725,214.1888,214.0628,214.1403,2638.0
2023-01-24 14:35:00,221.09,221.13,221.0,221.11,3197.0,214.1694,214.2082,214.0822,214.1888,3197.0
2023-01-24 14:40:00,221.07,221.13,221.02,221.11,4654.0,214.15,214.2082,214.1016,214.1888,4654.0
2023-01-24 14:45:00,221.1,221.21,221.06,221.06,2510.0,214.1791,214.2856,214.1403,214.1403,2510.0
2023-01-24 14:50:00,221.06,221.14,221.0,221.14,1600.0,214.1403,214.2178,214.0822,214.2178,1600.0
2023-01-24 14:55:00,221.17,221.25,221.16,221.25,1207.0,214.2469,214.3244,214.2372,214.3244,1207.0
2023-01-24 15:00:00,221.23,221.31,221.18,221.23,2117.0,214.305,214.3825,214.2566,214.305,2117.0
2023-01-24 15:05:00,221.17,221.19,221.09,221.12,3614.0,214.2469,214.2663,214.1694,214.1985,3614.0
2023-01-24 15:10:00,221.09,221.17,220.99,221.02,6954.0,214.1694,214.2469,214.0725,214.1016,6954.0
2023-01-24 15:15:00,220.98,221.05,220.95,221.03,3091.0,214.0628,214.1307,214.0338,214.1113,3091.0
2023-01-24 15:20:00,221.01,221.08,220.96,221.07,5095.0,214.0919,214.1597,214.0435,214.15,5095.0
2023-01-24 15:25:00,220.97,221.09,220.95,221.04,3078.0,214.0532,214.1694,214.0338,214.121,3078.0
2023-01-24 15:30:00,221.08,221.08,220.71,220.71,2223.0,214.1597,214.1597,213.8013,213.8013,2223.0
2023-01-24 15:35:00,220.64,220.72,220.62,220.66,2728.0,213.7335,213.811,213.7141,213.7529,2728.0
2023-01-24 15:40:00,220.63,220.63,220.35,220.47,4909.0,213.7238,213.7238,213.4526,213.5688,4909.0
2023-01-24 15:45:00,220.39,220.54,220.37,220.48,6469.0,213.4913,213.6366,213.4719,213.5785,6469.0
2023-01-24 15:50:00,220.48,220.86,220.48,220.85,6158.0,213.5785,213.9466,213.5785,213.9369,6158.0
2023-01-24 15:55:00,220.95,221.06,220.84,220.84,38546.0,214.0338,214.1403,213.9272,213.9272,38546.0
2023-01-25 09:30:00,218.46,218.46,217.92,218.27,12187.0,211.6217,211.6217,211.0986,211.4377,12187.0
2023-01-25 09:35:00,218.2,218.45,218.17,218.33,1757.0,211.3699,211.612,211.3408,211.4958,1757.0
2023-01-25 09:40:00,218.42,218.76,218.42,218.43,4486.0,211.583,211.9123,211.583,211.5927,4486.0
2023-01-25 09:45:00,218.45,218.51,218.23,218.27,2284.0,211.612,211.6702,211.3989,211.4377,2284.0
2023-01-25 09:50:00,218.29,218.29,217.78,217.85,2863.0,211.4571,211.4571,210.963,211.0308,2863.0
2023-01-25 09:55:00,217.76,217.8,217.48,217.49,1235.0,210.9436,210.9824,210.6724,210.6821,1235.0
2023-01-25 10:00:00,217.45,217.69,217.45,217.6,1700.0,210.6433,210.8758,210.6433,210.7887,1700.0
2023-01-25 10:05:00,217.89,218.28,217.88,218.05,3246.0,211.0696,211.4474,211.0599,211.2246,3246.0
2023-01-25 10:10:00,218.14,218.14,217.94,218.05,1100.0,211.3117,211.3117,211.118,211.2246,1100.0
2023-01-25 10:15:00,217.7,217.85,217.64,217.85,638.0,210.8855,211.0308,210.8274,211.0308,638.0
2023-01-25 10:20:00,217.86,217.86,217.67,217.68,1473.0,211.0405,211.0405,210.8565,210.8661,1473.0
2023-01-25 10:25:00,217.71,217.72,217.67,217.69,649.0,210.8952,210.9049,210.8565,210.8758,649.0
2023-01-25 10:30:00,217.67,218.03,217.39,217.39,5367.0,210.8565,211.2052,210.5852,210.5852,5367.0
2023-01-25 10:35:00,217.63,217.65,217.15,217.2,11952.0,210.8177,210.8371,210.3527,210.4012,11952.0
2023-01-25 10:40:00,217.15,217.38,217.15,217.34,1105.0,210.3527,210.5755,210.3527,210.5368,1105.0
2023-01-25 10:45:00,217.54,217.77,217.51,217.52,1252.0,210.7305,210.9533,210.7015,210.7112,1252.0
2023-01-25 10:50:00,217.43,217.52,217.33,217.52,4533.0,210.624,210.7112,210.5271,210.7112,4533.0
2023-01-25 10:55:00,217.68,217.9,217.67,217.9,400.0,210.8661,211.0793,210.8565,211.0793,400.0
2023-01-25 11:00:00,217.81,217.91,217.81,217.87,1488.0,210.9921,211.0889,210.9921,211.0502,1488.0
2023-01-25 11:05:00,217.92,217.92,217.83,217.83,780.0,211.0986,211.0986,211.0115,211.0115,780.0
2023-01-25 11:10:00,217.81,218.09,217.79,218.09,1270.0,210.9921,211.2633,210.9727,211.2633,1270.0
2023-01-25 11:15:00,218.08,218.44,218.01,218.43,4852.0,211.2536,211.6024,211.1858,211.5927,4852.0
2023-01-25 11:20:00,218.32,218.67,218.27,218.41,2908.0,211.4861,211.8252,211.4377,211.5733,2908.0
2023-01-25 11:25:00,218.5,218.53,218.33,218.53,3027.0,211.6605,211.6895,211.4958,211.6895,3027.0
2023-01-25 11:30:00,218.52,218.63,218.49,218.63,1261.0,211.6799,211.7864,211.6508,211.7864,1261.0
2023-01-25 11:35:00,218.52,218.75,218.47,218.75,1398.0,211.6799,211.9027,211.6314,211.9027,1398.0
2023-01-25 11:40:00,218.69,218.73,218.56,218.59,1487.0,211.8445,211.8833,211.7186,211.7477,1487.0
2023-01-25 11:45:00,218.58,218.67,218.49,218.67,59106.0,211.738,211.8252,211.6508,211.8252,59106.0
2023-01-25 11:50:00,218.71,219.3,218.68,219.19,64281.0,211.8639,212.4354,211.8348,212.3289,64281.0
2023-01-25 11:55:00,219.23,219.35,219.12,219.14,427960.0,212.3676,212.4839,212.2611,212.2804,427960.0
2023-01-25 12:00:00,219.14,219.2,219.06,219.06,1356.0,212.2804,212.3386,212.2029,212.2029,1356.0
2023-01-25 12:05:00,219.01,219.1,218.95,219.07,1905.0,212.1545,212.2417,212.0964,212.2126,1905.0
2023-01-25 12:10:00,219.03,219.11,218.95,219.0,1500.0,212.1739,212.2514,212.0964,212.1448,1500.0
2023-01-25 12:15:00,219.11,219.12,219.06,219.07,14846.0,212.2514,212.2611,212.2029,212.2126,14846.0
2023-01-25 12:20:00,219.07,219.07,218.86,218.87,2331.0,212.2126,212.2126,212.0092,212.0189,2331.0
2023-01-25 12:25:00,218.87,218.87,218.72,218.8,2188.0,212.0189,212.0189,211.8736,211.9511,2188.0
2023-01-25 12:30:00,218.93,218.93,218.84,218.84,12710.0,212.077,212.077,211.9898,211.9898,12710.0
2023-01-25 12:35:00,218.86,219.07,218.86,219.03,7799.0,212.0092,212.2126,212.0092,212.1739,7799.0
2023-01-25 12:40:00,219.03,219.24,219.03,219.19,1500.0,212.1739,212.3773,212.1739,212.3289,1500.0
2023-01-25 12:45:00,219.09,219.16,219.08,219.15,839.0,212.232,212.2998,212.2223,212.2901,839.0
2023-01-25 12:50:00,219.16,219.21,219.13,219.16,2859.0,212.2998,212.3483,212.2708,212.2998,2859.0
2023-01-25 12:55:00,219.16,219.16,219.06,219.12,1092.0,212.2998,212.2998,212.2029,212.2611,1092.0
2023-01-25 13:00:00,219.1,219.51,219.1,219.22,2489.0,212.2417,212.6389,212.2417,212.3579,2489.0
2023-01-25 13:05:00,219.35,219.43,219.35,219.42,754.0,212.4839,212.5614,212.4839,212.5517,754.0
2023-01-25 13:10:00,219.59,219.72,219.59,219.67,1193.0,212.7164,212.8423,212.7164,212.7939,1193.0
2023-01-25 13:15:00,219.65,219.76,219.65,219.73,1576.0,212.7745,212.881,212.7745,212.852,1576.0
2023-01-25 13:20:00,219.83,219.89,219.82,219.84,919.0,212.9488,213.007,212.9392,212.9585,919.0
2023-01-25 13:25:00,219.88,220.02,219.87,219.97,2734.0,212.9973,213.1329,212.9876,213.0845,2734.0
2023-01-25 13:30:00,220.05,220.05,219.89,219.89,2631.0,213.162,213.162,213.007,213.007,2631.0
2023-01-25 13:35:00,219.87,219.98,219.86,219.89,3584.0,212.9876,213.0942,212.9779,213.007,3584.0
2023-01-25 13:40:00,219.91,220.04,219.9,219.92,11236.0,213.0263,213.1523,213.0167,213.036,11236.0
2023-01-25 13:45:00,219.93,220.27,219.93,220.27,9265.0,213.0457,213.3751,213.0457,213.3751,9265.0
2023-01-25 13:50:00,220.28,220.28,220.13,220.13,35066.0,213.3848,213.3848,213.2395,213.2395,35066.0
2023-01-25 13:55:00,220.12,220.12,220.01,220.11,1879.0,213.2298,213.2298,213.1232,213.2201,1879.0
2023-01-25 14:00:00,220.14,220.15,219.99,220.08,2482.0,213.2491,213.2588,213.1038,213.191,2482.0
2023-01-25 14:05:00,220.07,220.2,220.04,220.14,3292.0,213.1813,213.3073,213.1523,213.2491,3292.0
2023-01-25 14:10:00,220.12,220.56,220.12,220.46,35828.0,213.2298,213.656,213.2298,213.5591,35828.0
2023-01-25 14:15:00,220.49,220.79,220.48,220.76,29962.0,213.5882,213.8788,213.5785,213.8497,29962.0
2023-01-25 14:20:00,220.8,220.8,220.47,220.52,10092.0,213.8885,213.8885,213.5688,213.6172,10092.0
2023-01-25 14:25:00,220.47,220.48,220.23,220.34,11325.0,213.5688,213.5785,213.3363,213.4429,11325.0
2023-01-25 14:30:00,220.35,220.41,220.12,220.13,7316.0,213.4526,213.5107,213.2298,213.2395,7316.0
2023-01-25 14:35:00,220.08,220.23,220.07,220.23,5640.0,213.191,213.3363,213.1813,213.3363,5640.0
2023-01-25 14:40:00,220.24,220.39,220.24,220.38,4321.0,213.346,213.4913,213.346,213.4816,4321.0
2023-01-25 14:45:00,220.35,220.48,220.25,220.41,6183.0,213.4526,213.5785,213.3557,213.5107,6183.0
2023-01-25 14:50:00,220.43,220.63,220.4,220.57,8005.0,213.5301,213.7238,213.501,213.6657,8005.0
2023-01-25 14:55:00,220.55,220.72,220.52,220.6,6681.0,213.6463,213.811,213.6172,213.6947,6681.0
2023-01-25 15:00:00,220.62,220.97,220.61,220.92,12049.0,213.7141,214.0532,213.7044,214.0047,12049.0
2023-01-25 15:05:00,220.92,221.05,220.91,221.05,6332.0,214.0047,214.1307,213.995,214.1307,6332.0
2023-01-25 15:10:00,221.03,221.09,220.73,220.81,9363.0,214.1113,214.1694,213.8207,213.8982,9363.0
2023-01-25 15:15:00,220.82,220.82,220.64,220.67,13797.0,213.9079,213.9079,213.7335,213.7626,13797.0
2023-01-25 15:20:00,220.7,220.7,220.53,220.53,4800.0,213.7916,213.7916,213.6269,213.6269,4800.0
2023-01-25 15:25:00,220.52,220.71,220.48,220.7,2605.0,213.6172,213.8013,213.5785,213.7916,2605.0
2023-01-25 15:30:00,220.74,220.81,220.7,220.81,14301.0,213.8304,213.8982,213.7916,213.8982,14301.0
2023-01-25 15:35:00,220.72,220.87,220.49,220.87,3340.0,213.811,213.9563,213.5882,213.9563,3340.0
2023-01-25 15:40:00,220.75,220.77,220.57,220.61,3410.0,213.84,213.8594,213.6657,213.7044,3410.0
2023-01-25 15:45:00,220.56,220.62,220.45,220.6,3630.0,213.656,213.7141,213.5494,213.6947,3630.0
2023-01-25 15:50:00,220.58,220.61,220.34,220.56,16255.0,213.6754,213.7044,213.4429,213.656,16255.0
2023-01-25 15:55:00,220.61,220.93,220.61,220.83,6750.0,213.7044,214.0144,213.7044,213.9175,6750.0
2023-01-26 09:30:00,222.4,222.9,222.37,222.9,6790.0,215.4384,215.9227,215.4093,215.9227,6790.0
2023-01-26 09:35:00,222.85,222.87,222.76,222.87,709.0,215.8743,215.8937,215.7871,215.8937,709.0
2023-01-26 09:40:00,222.94,222.95,222.13,222.13,25561.0,215.9615,215.9712,215.1769,215.1769,25561.0
2023-01-26 09:45:00,222.39,222.39,222.12,222.12,6475.0,215.4287,215.4287,215.1672,215.1672,6475.0
2023-01-26 09:50:00,221.73,221.91,221.46,221.56,24234.0,214.7894,214.9637,214.5278,214.6247,24234.0
2023-01-26 09:55:00,221.52,221.63,221.26,221.5,1402.0,214.5859,214.6925,214.3341,214.5666,1402.0
2023-01-26 10:00:00,221.27,221.66,221.27,221.66,1600.0,214.3438,214.7216,214.3438,214.7216,1600.0
2023-01-26 10:05:00,221.42,221.46,221.34,221.46,300.0,214.4891,214.5278,214.4116,214.5278,300.0
2023-01-26 10:10:00,221.46,221.82,221.42,221.82,2100.0,214.5278,214.8766,214.4891,214.8766,2100.0
2023-01-26 10:15:00,221.88,222.22,221.88,222.22,2586.0,214.9347,215.264,214.9347,215.264,2586.0
2023-01-26 10:20:00,222.23,222.5,222.09,222.5,4539.0,215.2737,215.5353,215.1381,215.5353,4539.0
2023-01-26 10:25:00,222.41,222.44,222.02,222.02,1700.0,215.4481,215.4771,215.0703,215.0703,1700.0
2023-01-26 10:30:00,222.02,222.36,222.02,222.34,2071.0,215.0703,215.3997,215.0703,215.3803,2071.0
2023-01-26 10:35:00,222.43,222.43,221.64,221.83,7384.0,215.4675,215.4675,214.7022,214.8862,7384.0
2023-01-26 10:40:00,221.54,221.88,221.54,221.73,2052.0,214.6053,214.9347,214.6053,214.7894,2052.0
2023-01-26 10:45:00,221.68,221.88,221.66,221.88,17514.0,214.7409,214.9347,214.7216,214.9347,17514.0
2023-01-26 10:50:00,221.87,221.89,221.14,221.14,3080.0,214.925,214.9444,214.2178,214.2178,3080.0
2023-01-26 10:55:00,221.11,221.11,220.78,220.91,12698.0,214.1888,214.1888,213.8691,213.995,12698.0
2023-01-26 11:00:00,220.92,221.28,220.8,221.2,5046.0,214.0047,214.3535,213.8885,214.276,5046.0
2023-01-26 11:05:00,221.24,221.24,220.92,221.01,3799.0,214.3147,214.3147,214.0047,214.0919,3799.0
2023-01-26 11:10:00,221.1,221.29,220.96,221.29,3442.0,214.1791,214.3631,214.0435,214.3631,3442.0
2023-01-26 11:15:00,221.26,221.55,221.26,221.27,4183.0,214.3341,214.615,214.3341,214.3438,4183.0
2023-01-26 11:20:00,221.12,221.15,220.88,220.88,3300.0,214.1985,214.2275,213.966,213.966,3300.0
2023-01-26 11:25:00,220.81,221.23,220.81,221.23,5068.0,213.8982,214.305,213.8982,214.305,5068.0
2023-01-26 11:30:00,221.4,221.4,221.31,221.31,200.0,214.4697,214.4697,214.3825,214.3825,200.0
2023-01-26 11:35:00,221.42,221.42,221.15,221.22,2684.0,214.4891,214.4891,214.2275,214.2953,2684.0
2023-01-26 11:40:00,221.23,221.64,221.22,221.62,1462.0,214.305,214.7022,214.2953,214.6828,1462.0
2023-01-26 11:45:00,221.51,221.64,221.46,221.64,1222.0,214.5763,214.7022,214.5278,214.7022,1222.0
2023-01-26 11:50:00,221.68,221.68,221.51,221.57,2930.0,214.7409,214.7409,214.5763,214.6344,2930.0
2023-01-26 11:55:00,221.41,221.68,221.36,221.68,1080.0,214.4794,214.7409,214.431,214.7409,1080.0
2023-01-26 12:00:00,221.68,221.94,221.68,221.81,3624.0,214.7409,214.9928,214.7409,214.8669,3624.0
2023-01-26 12:05:00,221.89,221.95,221.89,221.95,800.0,214.9444,215.0025,214.9444,215.0025,800.0
2023-01-26 12:10:00,222.1,222.21,222.1,222.21,895.0,215.1478,215.2543,215.1478,215.2543,895.0
2023-01-26 12:15:00,222.04,222.04,221.92,221.92,758.0,215.0897,215.0897,214.9734,214.9734,758.0
2023-01-26 12:20:00,222.04,222.04,222.04,222.04,100.0,215.0897,215.0897,215.0897,215.0897,100.0
2023-01-26 12:25:00,221.97,221.99,221.85,221.99,14427.0,215.0219,215.0412,214.9056,215.0412,14427.0
2023-01-26 12:30:00,221.99,222.13,221.98,222.13,3187.0,215.0412,215.1769,215.0315,215.1769,3187.0
2023-01-26 12:35:00,222.17,222.17,222.16,222.16,1714.0,215.2156,215.2156,215.2059,215.2059,1714.0
2023-01-26 12:40:00,222.2,222.2,221.93,221.93,1694.0,215.2447,215.2447,214.9831,214.9831,1694.0
2023-01-26 12:45:00,222.01,222.01,221.75,221.75,1412.0,215.0606,215.0606,214.8087,214.8087,1412.0
2023-01-26 12:50:00,221.87,222.14,221.87,222.1,3401.0,214.925,215.1865,214.925,215.1478,3401.0
2023-01-26 12:55:00,222.14,222.14,221.88,221.88,1115.0,215.1865,215.1865,214.9347,214.9347,1115.0
2023-01-26 13:00:00,221.96,222.08,221.93,222.07,2727.0,215.0122,215.1284,214.9831,215.1187,2727.0
2023-01-26 13:05:00,221.95,221.95,221.66,221.66,3626.0,215.0025,215.0025,214.7216,214.7216,3626.0
2023-01-26 13:10:00,221.78,221.88,221.77,221.88,600.0,214.8378,214.9347,214.8281,214.9347,600.0
2023-01-26 13:15:00,221.87,221.89,221.76,221.76,606.0,214.925,214.9444,214.8184,214.8184,606.0
2023-01-26 13:20:00,221.81,221.96,221.81,221.93,3600.0,214.8669,215.0122,214.8669,214.9831,3600.0
2023-01-26 13:25:00,222.02,222.04,221.98,221.99,4708.0,215.0703,215.0897,215.0315,215.0412,4708.0
2023-01-26 13:30:00,222.02,222.17,221.97,222.03,3815.0,215.0703,215.2156,215.0219,215.08,3815.0
2023-01-26 13:35:00,222.09,222.43,222.09,222.43,700.0,215.1381,215.4675,215.1381,215.4675,700.0
2023-01-26 13:40:00,222.41,222.51,222.41,222.45,694.0,215.4481,215.545,215.4481,215.4868,694.0
2023-01-26 13:45:00,222.49,222.6,222.49,222.51,1779.0,215.5256,215.6321,215.5256,215.545,1779.0
2023-01-26 13:50:00,222.51,222.51,222.31,222.31,1402.0,215.545,215.545,215.3512,215.3512,1402.0
2023-01-26 13:55:00,222.36,222.36,222.26,222.35,600.0,215.3997,215.3997,215.3028,215.39,600.0
2023-01-26 14:00:00,222.32,222.32,222.13,222.26,38924.0,215.3609,215.3609,215.1769,215.3028,38924.0
2023-01-26 14:05:00,222.28,222.47,222.28,222.44,11851.0,215.3222,215.5062,215.3222,215.4771,11851.0
2023-01-26 14:10:00,222.46,222.47,222.41,222.43,2693.0,215.4965,215.5062,215.4481,215.4675,2693.0
2023-01-26 14:15:00,222.43,222.5,222.3,222.5,7970.0,215.4675,215.5353,215.3415,215.5353,7970.0
2023-01-26 14:20:00,222.49,222.67,222.48,222.57,20437.0,215.5256,215.6999,215.5159,215.6031,20437.0
2023-01-26 14:25:00,222.57,222.57,222.25,222.42,2883.0,215.6031,215.6031,215.2931,215.4578,2883.0
2023-01-26 14:30:00,222.43,222.55,222.41,222.53,4417.0,215.4675,215.5837,215.4481,215.5643,4417.0
2023-01-26 14:35:00,222.57,222.64,222.56,222.56,1645.0,215.6031,215.6709,215.5934,215.5934,1645.0
2023-01-26 14:40:00,222.54,222.69,222.54,222.67,6097.0,215.574,215.7193,215.574,215.6999,6097.0
2023-01-26 14:45:00,222.7,222.72,222.57,222.57,3023.0,215.729,215.7484,215.6031,215.6031,3023.0
2023-01-26 14:50:00,222.51,222.55,222.41,222.44,1826.0,215.545,215.5837,215.4481,215.4771,1826.0
2023-01-26 14:55:00,222.44,222.66,222.44,222.65,3641.0,215.4771,215.6903,215.4771,215.6806,3641.0
2023-01-26 15:00:00,222.62,222.76,222.6,222.69,31929.0,215.6515,215.7871,215.6321,215.7193,31929.0
2023-01-26 15:05:00,222.7,222.7,222.46,222.61,4932.0,215.729,215.729,215.4965,215.6418,4932.0
2023-01-26 15:10:00,222.59,222.72,222.55,222.69,3728.0,215.6225,215.7484,215.5837,215.7193,3728.0
2023-01-26 15:15:00,222.71,222.85,222.69,222.85,2716.0,215.7387,215.8743,215.7193,215.8743,2716.0
2023-01-26 15:20:00,222.78,222.91,222.74,222.91,4906.0,215.8065,215.9324,215.7678,215.9324,4906.0
2023-01-26 15:25:00,222.89,223.02,222.89,222.9,5840.0,215.9131,216.039,215.9131,215.9227,5840.0
2023-01-26 15:30:00,222.84,223.06,222.8,222.9,12477.0,215.8646,216.0777,215.8259,215.9227,12477.0
2023-01-26 15:35:00,222.94,222.94,222.79,222.83,2076.0,215.9615,215.9615,215.8162,215.8549,2076.0
2023-01-26 15:40:00,222.8,222.93,222.77,222.77,3811.0,215.8259,215.9518,215.7968,215.7968,3811.0
2023-01-26 15:45:00,222.72,222.91,222.67,222.87,4349.0,215.7484,215.9324,215.6999,215.8937,4349.0
2023-01-26 15:50:00,222.89,223.12,222.89,223.08,9490.0,215.9131,216.1359,215.9131,216.0971,9490.0
2023-01-26 15:55:00,223.0,223.43,223.0,223.39,9052.0,216.0196,216.4362,216.0196,216.3974,9052.0
2023-01-27 09:30:00,222.77,223.07,222.56,222.83,9060.0,215.7968,216.0874,215.5934,215.8549,9060.0
2023-01-27 09:35:00,222.88,223.1,222.84,223.0,19603.0,215.9034,216.1165,215.8646,216.0196,19603.0
2023-01-27 09:40:00,223.05,223.16,222.97,223.14,1383.0,216.0681,216.1746,215.9906,216.1552,1383.0
2023-01-27 09:45:00,223.34,223.69,223.23,223.51,2200.0,216.349,216.688,216.2424,216.5137,2200.0
2023-01-27 09:50:00,223.54,223.82,223.54,223.76,13174.0,216.5427,216.814,216.5427,216.7558,13174.0
2023-01-27 09:55:00,223.78,223.79,223.49,223.56,15835.0,216.7752,216.7849,216.4943,216.5621,15835.0
2023-01-27 10:00:00,223.63,223.98,223.59,223.9,5121.0,216.6299,216.9689,216.5912,216.8914,5121.0
2023-01-27 10:05:00,223.95,224.39,223.94,224.23,3754.0,216.9399,217.3661,216.9302,217.2111,3754.0
2023-01-27 10:10:00,224.41,224.41,224.12,224.17,6805.0,217.3855,217.3855,217.1046,217.153,6805.0
2023-01-27 10:15:00,224.12,224.23,224.1,224.11,60881.0,217.1046,217.2111,217.0852,217.0949,60881.0
2023-01-27 10:20:00,224.07,224.09,223.73,223.73,4409.0,217.0561,217.0755,216.7268,216.7268,4409.0
2023-01-27 10:25:00,223.83,223.89,223.65,223.88,1937.0,216.8236,216.8818,216.6493,216.8721,1937.0
2023-01-27 10:30:00,224.0,224.0,223.65,223.65,1380.0,216.9883,216.9883,216.6493,216.6493,1380.0
2023-01-27 10:35:00,223.63,223.86,223.62,223.86,1670.0,216.6299,216.8527,216.6202,216.8527,1670.0
2023-01-27 10:40:00,223.83,223.83,223.6,223.6,46582.0,216.8236,216.8236,216.6008,216.6008,46582.0
2023-01-27 10:45:00,223.64,223.64,223.09,223.18,5994.0,216.6396,216.6396,216.1068,216.194,5994.0
2023-01-27 10:50:00,223.17,223.17,222.99,222.99,6105.0,216.1843,216.1843,216.0099,216.0099,6105.0
2023-01-27 10:55:00,222.83,223.13,222.83,223.13,700.0,215.8549,216.1455,215.8549,216.1455,700.0
2023-01-27 11:00:00,223.1,223.11,223.06,223.09,4616.0,216.1165,216.1262,216.0777,216.1068,4616.0
2023-01-27 11:05:00,223.1,223.24,222.97,222.97,2798.0,216.1165,216.2521,215.9906,215.9906,2798.0
2023-01-27 11:10:00,222.95,223.11,222.95,223.02,3158.0,215.9712,216.1262,215.9712,216.039,3158.0
2023-01-27 11:15:00,222.99,223.38,222.97,223.38,3459.0,216.0099,216.3877,215.9906,216.3877,3459.0
2023-01-27 11:20:00,223.48,223.54,223.43,223.54,1523.0,216.4846,216.5427,216.4362,216.5427,1523.0
2023-01-27 11:25:00,223.51,223.57,223.41,223.52,8903.0,216.5137,216.5718,216.4168,216.5233,8903.0
2023-01-27 11:30:00,223.53,223.89,223.51,223.89,14164.0,216.533,216.8818,216.5137,216.8818,14164.0
2023-01-27 11:35:00,223.93,223.98,223.77,223.77,2770.0,216.9205,216.9689,216.7655,216.7655,2770.0
2023-01-27 11:40:00,223.81,224.09,223.8,224.09,1902.0,216.8043,217.0755,216.7946,217.0755,1902.0
2023-01-27 11:45:00,223.95,224.14,223.9,224.05,5251.0,216.9399,217.1239,216.8914,217.0368,5251.0
2023-01-27 11:50:00,224.12,224.13,224.05,224.05,406.0,217.1046,217.1142,217.0368,217.0368,406.0
2023-01-27 11:55:00,224.07,224.15,224.05,224.05,2687.0,217.0561,217.1336,217.0368,217.0368,2687.0
2023-01-27 12:00:00,224.03,224.06,223.94,224.06,2789.0,217.0174,217.0464,216.9302,217.0464,2789.0
2023-01-27 12:05:00,223.96,224.06,223.89,223.97,4835.0,216.9496,217.0464,216.8818,216.9593,4835.0
2023-01-27 12:10:00,223.99,224.15,223.96,224.11,1651.0,216.9786,217.1336,216.9496,217.0949,1651.0
2023-01-27 12:15:00,224.17,224.41,224.17,224.35,2621.0,217.153,217.3855,217.153,217.3274,2621.0
2023-01-27 12:20:00,224.36,224.37,224.23,224.3,2265.0,217.337,217.3467,217.2111,217.2789,2265.0
2023-01-27 12:25:00,224.29,224.29,224.04,224.11,5250.0,217.2692,217.2692,217.0271,217.0949,5250.0
2023-01-27 12:30:00,224.08,224.28,224.06,224.28,1800.0,217.0658,217.2596,217.0464,217.2596,1800.0
2023-01-27 12:35:00,224.31,224.49,224.31,224.44,4799.0,217.2886,217.463,217.2886,217.4145,4799.0
2023-01-27 12:40:00,224.5,224.5,224.35,224.35,1081.0,217.4727,217.4727,217.3274,217.3274,1081.0
2023-01-27 12:45:00,224.33,224.33,224.28,224.28,200.0,217.308,217.308,217.2596,217.2596,200.0
2023-01-27 12:50:00,224.42,224.52,224.4,224.49,1760.0,217.3952,217.492,217.3758,217.463,1760.0
2023-01-27 12:55:00,224.45,224.5,224.38,224.39,2152.0,217.4242,217.4727,217.3564,217.3661,2152.0
2023-01-27 13:00:00,224.4,224.45,224.2,224.24,1837.0,217.3758,217.4242,217.1821,217.2208,1837.0
2023-01-27 13:05:00,224.25,224.28,224.21,224.26,10337.0,217.2305,217.2596,217.1917,217.2402,10337.0
2023-01-27 13:10:00,224.16,224.23,224.16,224.2,915.0,217.1433,217.2111,217.1433,217.1821,915.0
2023-01-27 13:15:00,224.17,224.17,224.0,224.15,7477.0,217.153,217.153,216.9883,217.1336,7477.0
2023-01-27 13:20:00,224.11,224.19,224.09,224.16,16996.0,217.0949,217.1724,217.0755,217.1433,16996.0
2023-01-27 13:25:00,224.15,224.26,224.09,224.22,1742.0,217.1336,217.2402,217.0755,217.2014,1742.0
2023-01-27 13:30:00,224.28,224.38,224.28,224.37,3284.0,217.2596,217.3564,217.2596,217.3467,3284.0
2023-01-27 13:35:00,224.47,224.47,224.41,224.45,800.0,217.4436,217.4436,217.3855,217.4242,800.0
2023-01-27 13:40:00,224.48,224.48,224.22,224.38,3669.0,217.4533,217.4533,217.2014,217.3564,3669.0
2023-01-27 13:45:00,224.33,224.47,224.32,224.38,1758.0,217.308,217.4436,217.2983,217.3564,1758.0
2023-01-27 13:50:00,224.4,224.4,224.33,224.33,302.0,217.3758,217.3758,217.308,217.308,302.0
2023-01-27 13:55:00,224.37,224.48,224.34,224.48,3614.0,217.3467,217.4533,217.3177,217.4533,3614.0
2023-01-27 14:00:00,224.47,224.66,224.47,224.53,9272.0,217.4436,217.6277,217.4436,217.5017,9272.0
2023-01-27 14:05:00,224.56,224.58,224.36,224.46,3035.0,217.5308,217.5502,217.337,217.4339,3035.0
2023-01-27 14:10:00,224.43,224.59,224.43,224.59,5589.0,217.4049,217.5598,217.4049,217.5598,5589.0
2023-01-27 14:15:00,224.62,224.77,224.61,224.77,3470.0,217.5889,217.7342,217.5792,217.7342,3470.0
2023-01-27 14:20:00,224.74,224.81,224.7,224.81,4082.0,217.7052,217.773,217.6664,217.773,4082.0
2023-01-27 14:25:00,224.74,224.78,224.73,224.76,11403.0,217.7052,217.7439,217.6955,217.7245,11403.0
2023-01-27 14:30:00,224.82,224.82,224.74,224.74,1023.0,217.7826,217.7826,217.7052,217.7052,1023.0
2023-01-27 14:35:00,224.7,224.82,224.7,224.81,1425.0,217.6664,217.7826,217.6664,217.773,1425.0
2023-01-27 14:40:00,224.81,224.89,224.81,224.82,4989.0,217.773,217.8505,217.773,217.7826,4989.0
2023-01-27 14:45:00,224.92,225.01,224.91,225.01,2110.0,217.8795,217.9667,217.8698,217.9667,2110.0
2023-01-27 14:50:00,224.98,224.98,224.93,224.93,729.0,217.9376,217.9376,217.8892,217.8892,729.0
2023-01-27 14:55:00,225.0,225.05,224.95,225.0,2213.0,217.957,218.0054,217.9086,217.957,2213.0
2023-01-27 15:00:00,225.0,225.11,225.0,225.11,4908.0,217.957,218.0636,217.957,218.0636,4908.0
2023-01-27 15:05:00,225.12,225.36,225.08,225.29,6104.0,218.0733,218.3057,218.0345,218.2379,6104.0
2023-01-27 15:10:00,225.32,225.32,225.01,225.02,2210.0,218.267,218.267,217.9667,217.9764,2210.0
2023-01-27 15:15:00,225.05,225.05,224.89,225.02,3750.0,218.0054,218.0054,217.8505,217.9764,3750.0
2023-01-27 15:20:00,224.97,225.02,224.79,225.02,3329.0,217.928,217.9764,217.7536,217.9764,3329.0
2023-01-27 15:25:00,225.03,225.07,224.94,225.03,1891.0,217.9861,218.0248,217.8989,217.9861,1891.0
2023-01-27 15:30:00,225.09,225.2,225.01,225.19,1971.0,218.0442,218.1508,217.9667,218.1411,1971.0
2023-01-27 15:35:00,225.2,225.21,224.98,225.01,2755.0,218.1508,218.1604,217.9376,217.9667,2755.0
2023-01-27 15:40:00,225.04,225.13,224.89,224.93,24927.0,217.9958,218.0829,217.8505,217.8892,24927.0
2023-01-27 15:45:00,224.77,224.77,224.55,224.55,26889.0,217.7342,217.7342,217.5211,217.5211,26889.0
2023-01-27 15:50:00,224.59,224.59,224.06,224.28,16482.0,217.5598,217.5598,217.0464,217.2596,16482.0
2023-01-27 15:55:00,224.27,224.29,224.01,224.11,115410.0,217.2499,217.2692,216.998,217.0949,115410.0
2023-01-30 09:30:00,222.28,222.82,222.26,222.56,24323.0,215.3222,215.8453,215.3028,215.5934,24323.0
2023-01-30 09:35:00,222.64,222.69,222.55,222.69,22950.0,215.6709,215.7193,215.5837,215.7193,22950.0
2023-01-30 09:40:00,222.95,222.96,222.68,222.78,9348.0,215.9712,215.9809,215.7096,215.8065,9348.0
2023-01-30 09:45:00,223.06,223.44,223.06,223.18,58580.0,216.0777,216.4458,216.0777,216.194,58580.0
2023-01-30 09:50:00,223.25,223.38,222.86,222.86,2816.0,216.2618,216.3877,215.884,215.884,2816.0
2023-01-30 09:55:00,222.76,223.29,222.76,223.29,6841.0,215.7871,216.3005,215.7871,216.3005,6841.0
2023-01-30 10:00:00,223.26,223.57,223.2,223.56,10925.0,216.2715,216.5718,216.2134,216.5621,10925.0
2023-01-30 10:05:00,223.63,223.71,223.51,223.64,3966.0,216.6299,216.7074,216.5137,216.6396,3966.0
2023-01-30 10:10:00,223.58,223.62,223.32,223.44,1900.0,216.5815,216.6202,216.3296,216.4458,1900.0
2023-01-30 10:15:00,223.26,223.27,223.15,223.17,970.0,216.2715,216.2812,216.1649,216.1843,970.0
2023-01-30 10:20:00,223.13,223.2,223.0,223.02,1266.0,216.1455,216.2134,216.0196,216.039,1266.0
2023-01-30 10:25:00,223.02,223.02,222.6,223.01,6117.0,216.039,216.039,215.6321,216.0293,6117.0
2023-01-30 10:30:00,222.87,222.89,222.59,222.7,11233.0,215.8937,215.9131,215.6225,215.729,11233.0
2023-01-30 10:35:00,222.65,222.74,222.39,222.43,7769.0,215.6806,215.7678,215.4287,215.4675,7769.0
2023-01-30 10:40:00,222.28,222.28,222.06,222.09,2540.0,215.3222,215.3222,215.109,215.1381,2540.0
2023-01-30 10:45:00,222.06,222.14,221.91,222.1,175752.0,215.109,215.1865,214.9637,215.1478,175752.0
2023-01-30 10:50:00,222.19,222.38,221.99,222.11,49346.0,215.235,215.419,215.0412,215.1575,49346.0
2023-01-30 10:55:00,222.09,222.42,222.09,222.42,41645.0,215.1381,215.4578,215.1381,215.4578,41645.0
2023-01-30 11:00:00,222.43,222.53,222.39,222.39,2586.0,215.4675,215.5643,215.4287,215.4287,2586.0
2023-01-30 11:05:00,222.39,222.42,222.31,222.37,1584.0,215.4287,215.4578,215.3512,215.4093,1584.0
2023-01-30 11:10:00,222.48,222.8,222.48,222.72,2100.0,215.5159,215.8259,215.5159,215.7484,2100.0
2023-01-30 11:15:00,222.83,222.94,222.77,222.87,114854.0,215.8549,215.9615,215.7968,215.8937,114854.0
2023-01-30 11:20:00,222.84,222.87,222.48,222.52,6654.0,215.8646,215.8937,215.5159,215.5546,6654.0
2023-01-30 11:25:00,222.53,222.65,222.37,222.65,6341.0,215.5643,215.6806,215.4093,215.6806,6341.0
2023-01-30 11:30:00,222.7,222.74,222.6,222.67,3783.0,215.729,215.7678,215.6321,215.6999,3783.0
2023-01-30 11:35:00,222.67,222.67,222.48,222.48,200.0,215.6999,215.6999,215.5159,215.5159,200.0
2023-01-30 11:40:00,222.54,222.54,222.36,222.4,15405.0,215.574,215.574,215.3997,215.4384,15405.0
2023-01-30 11:45:00,222.37,222.47,222.19,222.31,2694.0,215.4093,215.5062,215.235,215.3512,2694.0
2023-01-30 11:50:00,222.28,222.33,222.28,222.33,850.0,215.3222,215.3706,215.3222,215.3706,850.0
2023-01-30 11:55:00,222.12,222.63,222.11,222.62,687.0,215.1672,215.6612,215.1575,215.6515,687.0
2023-01-30 12:00:00,222.56,222.64,222.53,222.56,30013.0,215.5934,215.6709,215.5643,215.5934,30013.0
2023-01-30 12:05:00,222.64,222.67,222.54,222.61,1000.0,215.6709,215.6999,215.574,215.6418,1000.0
2023-01-30 12:10:00,222.55,222.64,222.54,222.58,1424.0,215.5837,215.6709,215.574,215.6128,1424.0
2023-01-30 12:15:00,222.6,222.66,222.36,222.42,5383.0,215.6321,215.6903,215.3997,215.4578,5383.0
2023-01-30 12:20:00,222.39,222.46,222.38,222.4,3213.0,215.4287,215.4965,215.419,215.4384,3213.0
2023-01-30 12:25:00,222.44,222.44,222.15,222.39,1302.0,215.4771,215.4771,215.1962,215.4287,1302.0
2023-01-30 12:30:00,222.45,222.45,222.29,222.34,11348.0,215.4868,215.4868,215.3318,215.3803,11348.0
2023-01-30 12:35:00,222.33,222.43,222.28,222.31,3044.0,215.3706,215.4675,215.3222,215.3512,3044.0
2023-01-30 12:40:00,222.41,222.41,222.32,222.32,484.0,215.4481,215.4481,215.3609,215.3609,484.0
2023-01-30 12:45:00,222.17,222.17,222.01,222.16,1911.0,215.2156,215.2156,215.0606,215.2059,1911.0
2023-01-30 12:50:00,222.09,222.14,221.94,222.14,1366.0,215.1381,215.1865,214.9928,215.1865,1366.0
2023-01-30 12:55:00,222.11,222.11,221.93,222.05,2169.0,215.1575,215.1575,214.9831,215.0994,2169.0
2023-01-30 13:00:00,222.02,222.02,221.8,221.92,3614.0,215.0703,215.0703,214.8572,214.9734,3614.0
2023-01-30 13:05:00,222.04,222.08,221.99,221.99,2271.0,215.0897,215.1284,215.0412,215.0412,2271.0
2023-01-30 13:10:00,222.04,222.15,222.04,222.05,8525.0,215.0897,215.1962,215.0897,215.0994,8525.0
2023-01-30 13:15:00,222.0,222.55,221.99,222.51,2949.0,215.0509,215.5837,215.0412,215.545,2949.0
2023-01-30 13:20:00,222.52,222.53,222.42,222.43,3564.0,215.5546,215.5643,215.4578,215.4675,3564.0
2023-01-30 13:25:00,222.43,222.45,222.3,222.33,3029.0,215.4675,215.4868,215.3415,215.3706,3029.0
2023-01-30 13:30:00,222.22,222.22,222.04,222.04,2152.0,215.264,215.264,215.0897,215.0897,2152.0
2023-01-30 13:35:00,222.06,222.08,221.99,222.06,6373.0,215.109,215.1284,215.0412,215.109,6373.0
2023-01-30 13:40:00,221.97,221.98,221.85,221.87,7971.0,215.0219,215.0315,214.9056,214.925,7971.0
2023-01-30 13:45:00,221.97,221.97,221.89,221.89,1915.0,215.0219,215.0219,214.9444,214.9444,1915.0
2023-01-30 13:50:00,221.99,222.0,221.86,221.97,1687.0,215.0412,215.0509,214.9153,215.0219,1687.0
2023-01-30 13:55:00,221.99,222.1,221.84,222.06,4347.0,215.0412,215.1478,214.8959,215.109,4347.0
2023-01-30 14:00:00,222.05,222.17,222.04,222.16,8700.0,215.0994,215.2156,215.0897,215.2059,8700.0
2023-01-30 14:05:00,222.13,222.17,221.92,221.92,10899.0,215.1769,215.2156,214.9734,214.9734,10899.0
2023-01-30 14:10:00,221.95,222.02,221.82,221.94,3821.0,215.0025,215.0703,214.8766,214.9928,3821.0
2023-01-30 14:15:00,221.93,221.93,221.74,221.84,14148.0,214.9831,214.9831,214.7991,214.8959,14148.0
2023-01-30 14:20:00,221.81,221.92,221.71,221.74,8176.0,214.8669,214.9734,214.77,214.7991,8176.0
2023-01-30 14:25:00,221.75,221.77,221.63,221.7,8651.0,214.8087,214.8281,214.6925,214.7603,8651.0
2023-01-30 14:30:00,221.65,221.75,221.61,221.7,15700.0,214.7119,214.8087,214.6731,214.7603,15700.0
2023-01-30 14:35:00,221.67,221.85,221.6,221.79,10028.0,214.7313,214.9056,214.6634,214.8475,10028.0
2023-01-30 14:40:00,221.8,221.8,221.57,221.66,16409.0,214.8572,214.8572,214.6344,214.7216,16409.0
2023-01-30 14:45:00,221.66,221.69,221.45,221.48,4640.0,214.7216,214.7506,214.5181,214.5472,4640.0
2023-01-30 14:50:00,221.47,221.49,221.36,221.47,6476.0,214.5375,214.5569,214.431,214.5375,6476.0
2023-01-30 14:55:00,221.4,221.62,221.36,221.62,4030.0,214.4697,214.6828,214.431,214.6828,4030.0
2023-01-30 15:00:00,221.59,221.82,221.52,221.76,24361.0,214.6538,214.8766,214.5859,214.8184,24361.0
2023-01-30 15:05:00,221.75,221.75,221.38,221.49,13537.0,214.8087,214.8087,214.4503,214.5569,13537.0
2023-01-30 15:10:00,221.47,221.6,221.35,221.35,16364.0,214.5375,214.6634,214.4213,214.4213,16364.0
2023-01-30 15:15:00,221.31,221.39,221.24,221.35,10266.0,214.3825,214.46,214.3147,214.4213,10266.0
2023-01-30 15:20:00,221.37,221.4,221.16,221.17,7575.0,214.4406,214.4697,214.2372,214.2469,7575.0
2023-01-30 15:25:00,221.15,221.27,221.14,221.21,11859.0,214.2275,214.3438,214.2178,214.2856,11859.0
2023-01-30 15:30:00,221.19,221.51,221.12,221.43,13830.0,214.2663,214.5763,214.1985,214.4988,13830.0
2023-01-30 15:35:00,221.43,221.65,221.43,221.65,33119.0,214.4988,214.7119,214.4988,214.7119,33119.0
2023-01-30 15:40:00,221.63,221.66,221.43,221.5,18194.0,214.6925,214.7216,214.4988,214.5666,18194.0
2023-01-30 15:45:00,221.48,221.57,221.26,221.36,16930.0,214.5472,214.6344,214.3341,214.431,16930.0
2023-01-30 15:50:00,221.33,221.56,221.14,221.19,17938.0,214.4019,214.6247,214.2178,214.2663,17938.0
2023-01-30 15:55:00,221.17,221.17,220.98,221.15,17619.0,214.2469,214.2469,214.0628,214.2275,17619.0
2023-01-31 09:30:00,221.54,221.8,221.46,221.8,9621.0,214.6053,214.8572,214.5278,214.8572,9621.0
2023-01-31 09:35:00,221.69,221.69,221.52,221.68,600.0,214.7506,214.7506,214.5859,214.7409,600.0
2023-01-31 09:40:00,221.35,221.95,221.35,221.95,1812.0,214.4213,215.0025,214.4213,215.0025,1812.0
2023-01-31 09:45:00,221.51,222.08,221.51,221.98,16570.0,214.5763,215.1284,214.5763,215.0315,16570.0
2023-01-31 09:50:00,222.07,222.07,221.93,222.01,1386.0,215.1187,215.1187,214.9831,215.0606,1386.0
2023-01-31 09:55:00,221.9,222.12,221.67,221.67,31249.0,214.9541,215.1672,214.7313,214.7313,31249.0
2023-01-31 10:00:00,221.6,221.67,221.5,221.5,807.0,214.6634,214.7313,214.5666,214.5666,807.0
2023-01-31 10:05:00,221.64,222.04,221.35,221.36,11800.0,214.7022,215.0897,214.4213,214.431,11800.0
2023-01-31 10:10:00,221.44,221.94,221.44,221.93,11049.0,214.5085,214.9928,214.5085,214.9831,11049.0
2023-01-31 10:15:00,222.0,222.11,221.99,222.11,8700.0,215.0509,215.1575,215.0412,215.1575,8700.0
2023-01-31 10:20:00,222.14,222.22,221.95,222.05,15998.0,215.1865,215.264,215.0025,215.0994,15998.0
2023-01-31 10:25:00,222.14,222.31,221.89,222.31,25638.0,215.1865,215.3512,214.9444,215.3512,25638.0
2023-01-31 10:30:00,222.39,222.41,222.32,222.39,785.0,215.4287,215.4481,215.3609,215.4287,785.0
2023-01-31 10:35:00,222.32,222.47,222.32,222.35,4936.0,215.3609,215.5062,215.3609,215.39,4936.0
2023-01-31 10:40:00,222.23,222.51,222.23,222.51,1041.0,215.2737,215.545,215.2737,215.545,1041.0
2023-01-31 10:45:00,222.5,222.57,222.44,222.44,1570.0,215.5353,215.6031,215.4771,215.4771,1570.0
2023-01-31 10:50:00,222.55,222.66,222.31,222.39,1800.0,215.5837,215.6903,215.3512,215.4287,1800.0
2023-01-31 10:55:00,222.44,222.54,222.43,222.52,3347.0,215.4771,215.574,215.4675,215.5546,3347.0
2023-01-31 11:00:00,222.57,222.77,222.57,222.74,4721.0,215.6031,215.7968,215.6031,215.7678,4721.0
2023-01-31 11:05:00,222.68,222.71,222.6,222.67,1820.0,215.7096,215.7387,215.6321,215.6999,1820.0
2023-01-31 11:10:00,222.56,222.6,222.44,222.52,24739.0,215.5934,215.6321,215.4771,215.5546,24739.0
2023-01-31 11:15:00,222.64,222.65,222.53,222.53,3179.0,215.6709,215.6806,215.5643,215.5643,3179.0
2023-01-31 11:20:00,222.55,222.7,222.5,222.68,2271.0,215.5837,215.729,215.5353,215.7096,2271.0
2023-01-31 11:25:00,222.6,222.73,222.56,222.73,1597.0,215.6321,215.7581,215.5934,215.7581,1597.0
2023-01-31 11:30:00,222.66,222.8,222.66,222.68,1302.0,215.6903,215.8259,215.6903,215.7096,1302.0
2023-01-31 11:35:00,222.69,222.84,222.66,222.67,3108.0,215.7193,215.8646,215.6903,215.6999,3108.0
2023-01-31 11:40:00,222.73,222.79,222.7,222.72,2285.0,215.7581,215.8162,215.729,215.7484,2285.0
2023-01-31 11:45:00,222.63,222.64,222.48,222.49,7714.0,215.6612,215.6709,215.5159,215.5256,7714.0
2023-01-31 11:50:00,222.5,222.73,222.5,222.73,600.0,215.5353,215.7581,215.5353,215.7581,600.0
2023-01-31 11:55:00,222.72,222.76,222.68,222.73,5174.0,215.7484,215.7871,215.7096,215.7581,5174.0
2023-01-31 12:00:00,222.64,222.67,222.35,222.51,600.0,215.6709,215.6999,215.39,215.545,600.0
2023-01-31 12:05:00,222.48,222.63,222.43,222.63,3392.0,215.5159,215.6612,215.4675,215.6612,3392.0
2023-01-31 12:10:00,222.62,222.63,222.49,222.56,1379.0,215.6515,215.6612,215.5256,215.5934,1379.0
2023-01-31 12:15:00,222.58,222.92,222.57,222.87,1811.0,215.6128,215.9421,215.6031,215.8937,1811.0
2023-01-31 12:20:00,222.81,222.85,222.8,222.84,600.0,215.8356,215.8743,215.8259,215.8646,600.0
2023-01-31 12:25:00,222.85,222.86,222.8,222.8,815.0,215.8743,215.884,215.8259,215.8259,815.0
2023-01-31 12:30:00,222.8,222.85,222.76,222.85,1328.0,215.8259,215.8743,215.7871,215.8743,1328.0
2023-01-31 12:35:00,222.83,223.04,222.83,222.97,3045.0,215.8549,216.0584,215.8549,215.9906,3045.0
2023-01-31 12:40:00,222.99,223.08,222.98,223.02,1744.0,216.0099,216.0971,216.0002,216.039,1744.0
2023-01-31 12:45:00,223.04,223.11,223.01,223.01,2234.0,216.0584,216.1262,216.0293,216.0293,2234.0
2023-01-31 12:50:00,223.04,223.07,222.95,223.06,1298.0,216.0584,216.0874,215.9712,216.0777,1298.0
2023-01-31 12:55:00,223.06,223.06,222.95,222.95,1798.0,216.0777,216.0777,215.9712,215.9712,1798.0
2023-01-31 13:00:00,223.03,223.06,223.03,223.05,968.0,216.0487,216.0777,216.0487,216.0681,968.0
2023-01-31 13:05:00,223.06,223.1,223.06,223.06,1411.0,216.0777,216.1165,216.0777,216.0777,1411.0
2023-01-31 13:10:00,222.94,223.1,222.94,223.03,2163.0,215.9615,216.1165,215.9615,216.0487,2163.0
2023-01-31 13:15:00,223.02,223.02,222.94,222.94,2839.0,216.039,216.039,215.9615,215.9615,2839.0
2023-01-31 13:20:00,222.96,223.03,222.89,222.89,4056.0,215.9809,216.0487,215.9131,215.9131,4056.0
2023-01-31 13:25:00,222.84,222.98,222.84,222.98,2280.0,215.8646,216.0002,215.8646,216.0002,2280.0
2023-01-31 13:30:00,222.99,223.06,222.95,223.0,3690.0,216.0099,216.0777,215.9712,216.0196,3690.0
2023-01-31 13:35:00,222.99,222.99,222.89,222.96,700.0,216.0099,216.0099,215.9131,215.9809,700.0
2023-01-31 13:40:00,222.98,223.08,222.98,223.0,1405.0,216.0002,216.0971,216.0002,216.0196,1405.0
2023-01-31 13:45:00,223.06,223.29,223.04,223.27,3891.0,216.0777,216.3005,216.0584,216.2812,3891.0
2023-01-31 13:50:00,223.3,223.3,223.22,223.27,2162.0,216.3102,216.3102,216.2327,216.2812,2162.0
2023-01-31 13:55:00,223.3,223.33,223.27,223.3,1666.0,216.3102,216.3393,216.2812,216.3102,1666.0
2023-01-31 14:00:00,223.36,223.42,223.32,223.42,1784.0,216.3683,216.4265,216.3296,216.4265,1784.0
2023-01-31 14:05:00,223.34,223.44,223.33,223.44,7075.0,216.349,216.4458,216.3393,216.4458,7075.0
2023-01-31 14:10:00,223.42,223.44,223.36,223.36,19253.0,216.4265,216.4458,216.3683,216.3683,19253.0
2023-01-31 14:15:00,223.36,223.36,223.22,223.24,2830.0,216.3683,216.3683,216.2327,216.2521,2830.0
2023-01-31 14:20:00,223.28,223.37,223.28,223.32,2119.0,216.2909,216.378,216.2909,216.3296,2119.0
2023-01-31 14:25:00,223.27,223.32,223.25,223.32,500.0,216.2812,216.3296,216.2618,216.3296,500.0
2023-01-31 14:30:00,223.39,223.44,223.33,223.34,1371.0,216.3974,216.4458,216.3393,216.349,1371.0
2023-01-31 14:35:00,223.34,223.35,223.28,223.34,2118.0,216.349,216.3587,216.2909,216.349,2118.0
2023-01-31 14:40:00,223.4,223.44,223.4,223.43,2844.0,216.4071,216.4458,216.4071,216.4362,2844.0
2023-01-31 14:45:00,223.48,223.48,223.38,223.47,3704.0,216.4846,216.4846,216.3877,216.4749,3704.0
2023-01-31 14:50:00,223.47,223.58,223.47,223.5,3559.0,216.4749,216.5815,216.4749,216.504,3559.0
2023-01-31 14:55:00,223.47,223.56,223.41,223.41,46164.0,216.4749,216.5621,216.4168,216.4168,46164.0
2023-01-31 15:00:00,223.47,223.61,223.47,223.61,1737.0,216.4749,216.6105,216.4749,216.6105,1737.0
2023-01-31 15:05:00,223.59,223.65,223.5,223.55,1892.0,216.5912,216.6493,216.504,216.5524,1892.0
2023-01-31 15:10:00,223.51,223.51,223.2,223.24,6241.0,216.5137,216.5137,216.2134,216.2521,6241.0
2023-01-31 15:15:00,223.26,223.26,223.08,223.09,1222.0,216.2715,216.2715,216.0971,216.1068,1222.0
2023-01-31 15:20:00,223.19,223.23,223.07,223.16,1566.0,216.2037,216.2424,216.0874,216.1746,1566.0
2023-01-31 15:25:00,223.13,223.15,223.02,223.03,42933.0,216.1455,216.1649,216.039,216.0487,42933.0
2023-01-31 15:30:00,223.1,223.36,223.09,223.36,7675.0,216.1165,216.3683,216.1068,216.3683,7675.0
2023-01-31 15:35:00,223.3,223.44,223.3,223.39,2194.0,216.3102,216.4458,216.3102,216.3974,2194.0
2023-01-31 15:40:00,223.39,223.6,223.39,223.6,41757.0,216.3974,216.6008,216.3974,216.6008,41757.0
2023-01-31 15:45:00,223.6,223.75,223.59,223.62,25949.0,216.6008,216.7461,216.5912,216.6202,25949.0
2023-01-31 15:50:00,223.63,224.24,223.63,224.24,21431.0,216.6299,217.2208,216.6299,217.2208,21431.0
2023-01-31 15:55:00,224.19,224.6,224.0,224.52,65408.0,217.1724,217.5695,216.9883,217.492,65408.0
2023-02-01 09:30:00,223.93,224.01,223.72,223.77,16323.0,216.9205,216.998,216.7171,216.7655,16323.0
2023-02-01 09:35:00,223.74,224.1,223.7,224.1,22447.0,216.7365,217.0852,216.6977,217.0852,22447.0
2023-02-01 09:40:00,224.0,224.08,223.84,223.84,600.0,216.9883,217.0658,216.8333,216.8333,600.0
2023-02-01 09:45:00,223.9,224.16,223.9,224.07,3013.0,216.8914,217.1433,216.8914,217.0561,3013.0
2023-02-01 09:50:00,224.16,224.41,224.16,224.41,6129.0,217.1433,217.3855,217.1433,217.3855,6129.0
2023-02-01 09:55:00,224.53,224.54,224.36,224.39,1100.0,217.5017,217.5114,217.337,217.3661,1100.0
2023-02-01 10:00:00,224.48,224.49,223.74,223.83,7479.0,217.4533,217.463,216.7365,216.8236,7479.0
2023-02-01 10:05:00,223.89,224.13,223.72,223.73,1169.0,216.8818,217.1142,216.7171,216.7268,1169.0
2023-02-01 10:10:00,224.04,224.15,224.0,224.14,3977.0,217.0271,217.1336,216.9883,217.1239,3977.0
2023-02-01 10:15:00,224.06,224.07,223.91,224.06,3952.0,217.0464,217.0561,216.9011,217.0464,3952.0
2023-02-01 10:20:00,224.1,224.1,223.92,224.05,1729.0,217.0852,217.0852,216.9108,217.0368,1729.0
2023-02-01 10:25:00,224.08,224.19,223.98,224.17,1688.0,217.0658,217.1724,216.9689,217.153,1688.0
2023-02-01 10:30:00,224.16,224.28,224.1,224.2,2280.0,217.1433,217.2596,217.0852,217.1821,2280.0
2023-02-01 10:35:00,224.2,224.2,223.99,224.06,5357.0,217.1821,217.1821,216.9786,217.0464,5357.0
2023-02-01 10:40:00,224.1,224.17,223.76,223.77,800.0,217.0852,217.153,216.7558,216.7655,800.0
2023-02-01 10:45:00,223.81,223.81,223.57,223.63,4238.0,216.8043,216.8043,216.5718,216.6299,4238.0
2023-02-01 10:50:00,223.51,223.51,223.3,223.36,1157.0,216.5137,216.5137,216.3102,216.3683,1157.0
2023-02-01 10:55:00,223.34,223.42,223.23,223.23,700.0,216.349,216.4265,216.2424,216.2424,700.0
2023-02-01 11:00:00,223.23,223.5,223.19,223.43,4909.0,216.2424,216.504,216.2037,216.4362,4909.0
2023-02-01 11:05:00,223.42,223.45,223.37,223.42,4192.0,216.4265,216.4555,216.378,216.4265,4192.0
2023-02-01 11:10:00,223.47,223.58,223.45,223.53,900.0,216.4749,216.5815,216.4555,216.533,900.0
2023-02-01 11:15:00,223.62,223.62,223.56,223.58,5991.0,216.6202,216.6202,216.5621,216.5815,5991.0
2023-02-01 11:20:00,223.63,223.89,223.63,223.89,700.0,216.6299,216.8818,216.6299,216.8818,700.0
2023-02-01 11:25:00,223.83,223.91,223.82,223.91,1862.0,216.8236,216.9011,216.814,216.9011,1862.0
2023-02-01 11:30:00,223.84,224.03,223.84,223.99,6657.0,216.8333,217.0174,216.8333,216.9786,6657.0
2023-02-01 11:35:00,224.01,224.01,223.89,223.99,2924.0,216.998,216.998,216.8818,216.9786,2924.0
2023-02-01 11:40:00,224.01,224.04,223.9,223.94,4312.0,216.998,217.0271,216.8914,216.9302,4312.0
2023-02-01 11:45:00,223.9,223.95,223.83,223.87,3012.0,216.8914,216.9399,216.8236,216.8624,3012.0
2023-02-01 11:50:00,223.81,223.83,223.7,223.71,9405.0,216.8043,216.8236,216.6977,216.7074,9405.0
2023-02-01 11:55:00,223.69,223.73,223.51,223.51,2792.0,216.688,216.7268,216.5137,216.5137,2792.0
2023-02-01 12:00:00,223.52,223.55,223.4,223.44,4200.0,216.5233,216.5524,216.4071,216.4458,4200.0
2023-02-01 12:05:00,223.43,223.43,223.3,223.33,2113.0,216.4362,216.4362,216.3102,216.3393,2113.0
2023-02-01 12:10:00,223.36,223.41,223.25,223.31,3876.0,216.3683,216.4168,216.2618,216.3199,3876.0
2023-02-01 12:15:00,223.2,223.27,223.13,223.14,5472.0,216.2134,216.2812,216.1455,216.1552,5472.0
2023-02-01 12:20:00,223.1,223.38,223.1,223.38,2140.0,216.1165,216.3877,216.1165,216.3877,2140.0
2023-02-01 12:25:00,223.39,223.45,223.35,223.4,2890.0,216.3974,216.4555,216.3587,216.4071,2890.0
2023-02-01 12:30:00,223.39,223.44,223.31,223.34,4055.0,216.3974,216.4458,216.3199,216.349,4055.0
2023-02-01 12:35:00,223.25,223.3,223.24,223.24,1800.0,216.2618,216.3102,216.2521,216.2521,1800.0
2023-02-01 12:40:00,223.29,223.41,223.29,223.41,5640.0,216.3005,216.4168,216.3005,216.4168,5640.0
2023-02-01 12:45:00,223.37,223.41,223.33,223.33,982.0,216.378,216.4168,216.3393,216.3393,982.0
2023-02-01 12:50:00,223.27,223.34,223.27,223.32,1834.0,216.2812,216.349,216.2812,216.3296,1834.0
2023-02-01 12:55:00,223.31,223.4,223.31,223.35,1703.0,216.3199,216.4071,216.3199,216.3587,1703.0
2023-02-01 13:00:00,223.3,223.38,223.23,223.38,2568.0,216.3102,216.3877,216.2424,216.3877,2568.0
2023-02-01 13:05:00,223.42,223.54,223.42,223.49,3892.0,216.4265,216.5427,216.4265,216.4943,3892.0
2023-02-01 13:10:00,223.43,223.48,223.35,223.48,16216.0,216.4362,216.4846,216.3587,216.4846,16216.0
2023-02-01 13:15:00,223.47,223.47,223.36,223.38,1781.0,216.4749,216.4749,216.3683,216.3877,1781.0
2023-02-01 13:20:00,223.37,223.51,223.37,223.47,2111.0,216.378,216.5137,216.378,216.4749,2111.0
2023-02-01 13:25:00,223.46,223.54,223.42,223.52,6364.0,216.4652,216.5427,216.4265,216.5233,6364.0
2023-02-01 13:30:00,223.54,223.72,223.53,223.71,4060.0,216.5427,216.7171,216.533,216.7074,4060.0
2023-02-01 13:35:00,223.71,223.71,223.57,223.65,3798.0,216.7074,216.7074,216.5718,216.6493,3798.0
2023-02-01 13:40:00,223.67,223.71,223.5,223.5,1600.0,216.6686,216.7074,216.504,216.504,1600.0
2023-02-01 13:45:00,223.53,223.53,223.31,223.44,6005.0,216.533,216.533,216.3199,216.4458,6005.0
2023-02-01 13:50:00,223.42,223.49,223.4,223.49,1100.0,216.4265,216.4943,216.4071,216.4943,1100.0
2023-02-01 13:55:00,223.58,223.89,223.52,223.52,3269.0,216.5815,216.8818,216.5233,216.5233,3269.0
2023-02-01 14:00:00,223.11,223.74,222.75,223.1,10762.0,216.1262,216.7365,215.7774,216.1165,10762.0
2023-02-01 14:05:00,223.56,224.23,223.56,224.07,4643.0,216.5621,217.2111,216.5621,217.0561,4643.0
2023-02-01 14:10:00,224.18,224.3,224.0,224.0,3270.0,217.1627,217.2789,216.9883,216.9883,3270.0
2023-02-01 14:15:00,224.08,224.1,223.62,223.75,1795.0,217.0658,217.0852,216.6202,216.7461,1795.0
2023-02-01 14:20:00,223.83,223.96,223.77,223.77,2427.0,216.8236,216.9496,216.7655,216.7655,2427.0
2023-02-01 14:25:00,223.71,223.88,223.7,223.7,2838.0,216.7074,216.8721,216.6977,216.6977,2838.0
2023-02-01 14:30:00,223.72,223.78,222.48,222.68,13747.0,216.7171,216.7752,215.5159,215.7096,13747.0
2023-02-01 14:35:00,222.87,224.97,222.86,224.94,8211.0,215.8937,217.928,215.884,217.8989,8211.0
2023-02-01 14:40:00,224.99,225.88,224.83,225.81,10265.0,217.9473,218.8095,217.7923,218.7417,10265.0
2023-02-01 14:45:00,225.88,226.54,225.56,226.23,10326.0,218.8095,219.4488,218.4995,219.1485,10326.0
2023-02-01 14:50:00,226.29,226.76,226.29,226.38,22982.0,219.2066,219.6619,219.2066,219.2938,22982.0
2023-02-01 14:55:00,226.52,226.54,226.05,226.22,4879.0,219.4294,219.4488,218.9741,219.1388,4879.0
2023-02-01 15:00:00,226.23,226.87,226.16,226.83,7067.0,219.1485,219.7685,219.0807,219.7297,7067.0
2023-02-01 15:05:00,226.81,227.58,226.81,227.54,8960.0,219.7104,220.4563,219.7104,220.4175,8960.0
2023-02-01 15:10:00,227.44,227.47,227.0,227.04,5776.0,220.3206,220.3497,219.8944,219.9332,5776.0
2023-02-01 15:15:00,227.16,227.16,226.45,227.0,14428.0,220.0494,220.0494,219.3616,219.8944,14428.0
2023-02-01 15:20:00,227.16,227.21,226.7,227.0,10252.0,220.0494,220.0978,219.6038,219.8944,10252.0
2023-02-01 15:25:00,227.09,227.29,226.99,227.29,3278.0,219.9816,220.1753,219.8847,220.1753,3278.0
2023-02-01 15:30:00,227.39,227.74,227.36,227.74,9839.0,220.2722,220.6112,220.2431,220.6112,9839.0
2023-02-01 15:35:00,227.8,228.53,227.8,228.33,13464.0,220.6694,221.3765,220.6694,221.1828,13464.0
2023-02-01 15:40:00,228.36,228.67,228.04,228.15,20973.0,221.2118,221.5121,220.9019,221.0084,20973.0
2023-02-01 15:45:00,228.11,228.19,227.44,227.48,16241.0,220.9697,221.0472,220.3206,220.3594,16241.0
2023-02-01 15:50:00,227.45,227.49,226.79,226.86,12812.0,220.3303,220.3691,219.691,219.7588,12812.0
2023-02-01 15:55:00,226.8,227.09,226.75,227.01,33917.0,219.7007,219.9816,219.6522,219.9041,33917.0
2023-02-02 09:30:00,229.47,229.63,229.04,229.41,148981.0,222.2871,222.4421,221.8706,222.229,148981.0
2023-02-02 09:35:00,229.55,229.55,228.92,229.24,86944.0,222.3646,222.3646,221.7543,222.0643,86944.0
2023-02-02 09:40:00,229.21,229.41,228.97,228.97,66472.0,222.0352,222.229,221.8027,221.8027,66472.0
2023-02-02 09:45:00,229.01,229.53,228.84,229.46,67455.0,221.8415,222.3452,221.6768,222.2774,67455.0
2023-02-02 09:50:00,229.46,229.51,228.83,229.17,54043.0,222.2774,222.3258,221.6671,221.9965,54043.0
2023-02-02 09:55:00,229.16,229.18,228.78,228.85,22391.0,221.9868,222.0062,221.6187,221.6865,22391.0
2023-02-02 10:00:00,228.87,229.15,228.57,228.97,34769.0,221.7059,221.9771,221.4153,221.8027,34769.0
2023-02-02 10:05:00,228.78,229.12,228.65,228.74,13550.0,221.6187,221.948,221.4928,221.5799,13550.0
2023-02-02 10:10:00,228.68,228.8,228.51,228.8,9235.0,221.5218,221.6381,221.3571,221.6381,9235.0
2023-02-02 10:15:00,228.78,229.46,228.76,229.45,46444.0,221.6187,222.2774,221.5993,222.2677,46444.0
2023-02-02 10:20:00,229.43,229.53,229.14,229.44,116815.0,222.2483,222.3452,221.9674,222.258,116815.0
2023-02-02 10:25:00,229.37,229.63,229.28,229.55,79643.0,222.1902,222.4421,222.103,222.3646,79643.0
2023-02-02 10:30:00,229.54,230.22,229.54,230.12,8634.0,222.3549,223.0136,222.3549,222.9167,8634.0
2023-02-02 10:35:00,230.23,230.42,230.22,230.36,3603.0,223.0233,223.2074,223.0136,223.1492,3603.0
2023-02-02 10:40:00,230.42,230.54,230.41,230.46,1229.0,223.2074,223.3236,223.1977,223.2461,1229.0
2023-02-02 10:45:00,230.4,230.57,230.4,230.57,2194.0,223.188,223.3527,223.188,223.3527,2194.0
2023-02-02 10:50:00,230.58,230.86,230.57,230.69,5573.0,223.3623,223.6336,223.3527,223.4689,5573.0
2023-02-02 10:55:00,230.68,230.71,230.59,230.66,2412.0,223.4592,223.4883,223.372,223.4398,2412.0
2023-02-02 11:00:00,230.68,230.76,230.49,230.76,5973.0,223.4592,223.5367,223.2752,223.5367,5973.0
2023-02-02 11:05:00,230.73,230.82,230.58,230.76,3426.0,223.5077,223.5948,223.3623,223.5367,3426.0
2023-02-02 11:10:00,230.56,230.59,230.5,230.51,1855.0,223.343,223.372,223.2849,223.2945,1855.0
2023-02-02 11:15:00,230.51,230.54,230.23,230.24,1705.0,223.2945,223.3236,223.0233,223.033,1705.0
2023-02-02 11:20:00,230.24,230.72,230.23,230.72,1964.0,223.033,223.498,223.0233,223.498,1964.0
2023-02-02 11:25:00,230.62,230.76,230.61,230.62,4242.0,223.4011,223.5367,223.3914,223.4011,4242.0
2023-02-02 11:30:00,230.63,230.78,230.58,230.77,917.0,223.4108,223.5561,223.3623,223.5464,917.0
2023-02-02 11:35:00,230.72,230.72,230.47,230.47,426.0,223.498,223.498,223.2558,223.2558,426.0
2023-02-02 11:40:00,230.48,230.48,230.35,230.37,500.0,223.2655,223.2655,223.1395,223.1589,500.0
2023-02-02 11:45:00,230.4,230.42,230.37,230.41,886.0,223.188,223.2074,223.1589,223.1977,886.0
2023-02-02 11:50:00,230.42,230.42,230.34,230.36,356.0,223.2074,223.2074,223.1299,223.1492,356.0
2023-02-02 11:55:00,230.42,230.42,230.2,230.26,1398.0,223.2074,223.2074,222.9942,223.0524,1398.0
2023-02-02 12:00:00,230.17,230.35,230.16,230.19,2151.0,222.9652,223.1395,222.9555,222.9846,2151.0
2023-02-02 12:05:00,230.16,230.28,230.04,230.09,5022.0,222.9555,223.0717,222.8393,222.8877,5022.0
2023-02-02 12:10:00,230.13,230.4,230.12,230.4,5644.0,222.9264,223.188,222.9167,223.188,5644.0
2023-02-02 12:15:00,230.57,230.57,230.46,230.47,437.0,223.3527,223.3527,223.2461,223.2558,437.0
2023-02-02 12:20:00,230.41,230.48,230.41,230.48,695.0,223.1977,223.2655,223.1977,223.2655,695.0
2023-02-02 12:25:00,230.51,230.57,230.51,230.51,1283.0,223.2945,223.3527,223.2945,223.2945,1283.0
2023-02-02 12:30:00,230.53,230.73,230.5,230.73,2454.0,223.3139,223.5077,223.2849,223.5077,2454.0
2023-02-02 12:35:00,230.76,230.78,230.6,230.65,3060.0,223.5367,223.5561,223.3817,223.4302,3060.0
2023-02-02 12:40:00,230.56,230.56,230.4,230.51,2235.0,223.343,223.343,223.188,223.2945,2235.0
2023-02-02 12:45:00,230.5,230.5,230.34,230.42,3962.0,223.2849,223.2849,223.1299,223.2074,3962.0
2023-02-02 12:50:00,230.34,230.55,230.28,230.53,3993.0,223.1299,223.3333,223.0717,223.3139,3993.0
2023-02-02 12:55:00,230.55,230.6,230.55,230.59,1173.0,223.3333,223.3817,223.3333,223.372,1173.0
2023-02-02 13:00:00,230.68,230.92,230.68,230.92,1823.0,223.4592,223.6917,223.4592,223.6917,1823.0
2023-02-02 13:05:00,230.94,230.94,230.57,230.65,44701.0,223.7111,223.7111,223.3527,223.4302,44701.0
2023-02-02 13:10:00,230.56,230.68,230.56,230.65,1983.0,223.343,223.4592,223.343,223.4302,1983.0
2023-02-02 13:15:00,230.48,230.61,230.48,230.6,1350.0,223.2655,223.3914,223.2655,223.3817,1350.0
2023-02-02 13:20:00,230.62,230.73,230.62,230.73,800.0,223.4011,223.5077,223.4011,223.5077,800.0
2023-02-02 13:25:00,230.56,230.69,230.55,230.69,1000.0,223.343,223.4689,223.3333,223.4689,1000.0
2023-02-02 13:30:00,230.67,230.78,230.66,230.78,1837.0,223.4495,223.5561,223.4398,223.5561,1837.0
2023-02-02 13:35:00,230.86,230.95,230.86,230.94,2035.0,223.6336,223.7208,223.6336,223.7111,2035.0
2023-02-02 13:40:00,230.93,231.15,230.93,231.02,3130.0,223.7014,223.9145,223.7014,223.7886,3130.0
2023-02-02 13:45:00,230.97,231.08,230.94,231.08,1388.0,223.7401,223.8467,223.7111,223.8467,1388.0
2023-02-02 13:50:00,231.06,231.11,231.03,231.1,1552.0,223.8273,223.8758,223.7983,223.8661,1552.0
2023-02-02 13:55:00,231.15,231.35,231.15,231.35,598.0,223.9145,224.1082,223.9145,224.1082,598.0
2023-02-02 14:00:00,231.43,231.48,231.08,231.09,1312.0,224.1857,224.2342,223.8467,223.8564,1312.0
2023-02-02 14:05:00,231.05,231.16,230.97,230.98,2214.0,223.8176,223.9242,223.7401,223.7498,2214.0
2023-02-02 14:10:00,230.9,230.91,230.32,230.39,3069.0,223.6723,223.682,223.1105,223.1783,3069.0
2023-02-02 14:15:00,230.16,230.41,230.13,230.3,2796.0,222.9555,223.1977,222.9264,223.0911,2796.0
2023-02-02 14:20:00,230.32,230.32,230.03,230.07,2566.0,223.1105,223.1105,222.8296,222.8683,2566.0
2023-02-02 14:25:00,229.98,230.13,229.92,229.95,3559.0,222.7811,222.9264,222.723,222.7521,3559.0
2023-02-02 14:30:00,229.98,230.0,229.42,229.42,7832.0,222.7811,222.8005,222.2387,222.2387,7832.0
2023-02-02 14:35:00,229.55,229.74,229.24,229.47,5348.0,222.3646,222.5486,222.0643,222.2871,5348.0
2023-02-02 14:40:00,229.46,229.56,229.27,229.46,5455.0,222.2774,222.3743,222.0934,222.2774,5455.0
2023-02-02 14:45:00,229.45,229.48,229.08,229.48,7027.0,222.2677,222.2968,221.9093,222.2968,7027.0
2023-02-02 14:50:00,229.51,229.7,229.25,229.4,5694.0,222.3258,222.5099,222.074,222.2193,5694.0
2023-02-02 14:55:00,229.27,229.27,228.88,228.96,3701.0,222.0934,222.0934,221.7156,221.7931,3701.0
2023-02-02 15:00:00,228.94,229.14,228.65,228.81,18180.0,221.7737,221.9674,221.4928,221.6478,18180.0
2023-02-02 15:05:00,228.85,229.42,228.77,228.97,16869.0,221.6865,222.2387,221.609,221.8027,16869.0
2023-02-02 15:10:00,228.98,229.41,228.98,229.41,28099.0,221.8124,222.229,221.8124,222.229,28099.0
2023-02-02 15:15:00,229.45,229.59,229.2,229.54,17786.0,222.2677,222.4033,222.0255,222.3549,17786.0
2023-02-02 15:20:00,229.51,229.8,229.46,229.67,12035.0,222.3258,222.6068,222.2774,222.4808,12035.0
2023-02-02 15:25:00,229.75,229.87,229.46,229.68,12048.0,222.5583,222.6746,222.2774,222.4905,12048.0
2023-02-02 15:30:00,229.88,230.07,229.82,230.07,15876.0,222.6843,222.8683,222.6261,222.8683,15876.0
2023-02-02 15:35:00,230.11,230.19,229.8,229.82,16797.0,222.9071,222.9846,222.6068,222.6261,16797.0
2023-02-02 15:40:00,229.86,229.88,229.43,229.7,18377.0,222.6649,222.6843,222.2483,222.5099,18377.0
2023-02-02 15:45:00,229.65,229.89,229.52,229.72,40701.0,222.4615,222.6939,222.3355,222.5293,40701.0
2023-02-02 15:50:00,229.76,230.26,229.73,230.21,27132.0,222.568,223.0524,222.539,223.0039,27132.0
2023-02-02 15:55:00,230.19,230.62,230.1,230.55,62520.0,222.9846,223.4011,222.8974,223.3333,62520.0
2023-02-03 09:30:00,227.71,228.26,227.67,228.05,13624.0,220.5822,221.115,220.5434,220.9115,13624.0
2023-02-03 09:35:00,228.0,228.48,227.92,228.34,2301.0,220.8631,221.3281,220.7856,221.1925,2301.0
2023-02-03 09:40:00,228.67,228.84,228.56,228.67,6514.0,221.5121,221.6768,221.4056,221.5121,6514.0
2023-02-03 09:45:00,228.6,229.22,228.6,229.02,5284.0,221.4443,222.0449,221.4443,221.8512,5284.0
2023-02-03 09:50:00,229.03,229.13,228.44,228.93,14172.0,221.8609,221.9577,221.2893,221.764,14172.0
2023-02-03 09:55:00,229.05,229.13,228.76,228.8,5302.0,221.8802,221.9577,221.5993,221.6381,5302.0
2023-02-03 10:00:00,228.64,228.83,228.24,228.67,2134.0,221.4831,221.6671,221.0956,221.5121,2134.0
2023-02-03 10:05:00,228.51,228.56,228.21,228.21,4831.0,221.3571,221.4056,221.0665,221.0665,4831.0
2023-02-03 10:10:00,228.41,229.21,228.37,229.21,9710.0,221.2603,222.0352,221.2215,222.0352,9710.0
2023-02-03 10:15:00,229.28,229.81,229.22,229.43,7743.0,222.103,222.6165,222.0449,222.2483,7743.0
2023-02-03 10:20:00,229.44,230.0,229.37,229.92,9461.0,222.258,222.8005,222.1902,222.723,9461.0
2023-02-03 10:25:00,229.99,230.09,229.63,229.63,6471.0,222.7908,222.8877,222.4421,222.4421,6471.0
2023-02-03 10:30:00,229.64,230.06,229.54,230.06,4458.0,222.4518,222.8586,222.3549,222.8586,4458.0
2023-02-03 10:35:00,230.03,230.44,230.03,230.38,6275.0,222.8296,223.2267,222.8296,223.1686,6275.0
2023-02-03 10:40:00,230.16,230.53,230.1,230.43,10909.0,222.9555,223.3139,222.8974,223.217,10909.0
2023-02-03 10:45:00,230.4,230.4,230.24,230.34,17921.0,223.188,223.188,223.033,223.1299,17921.0
2023-02-03 10:50:00,230.17,230.17,229.93,230.03,24591.0,222.9652,222.9652,222.7327,222.8296,24591.0
2023-02-03 10:55:00,229.93,230.01,229.72,229.95,27940.0,222.7327,222.8102,222.5293,222.7521,27940.0
2023-02-03 11:00:00,229.95,230.23,229.94,230.1,7493.0,222.7521,223.0233,222.7424,222.8974,7493.0
2023-02-03 11:05:00,230.06,230.18,229.93,229.97,1900.0,222.8586,222.9749,222.7327,222.7714,1900.0
2023-02-03 11:10:00,230.02,230.29,230.02,230.28,3807.0,222.8199,223.0814,222.8199,223.0717,3807.0
2023-02-03 11:15:00,230.33,230.42,230.12,230.14,2100.0,223.1202,223.2074,222.9167,222.9361,2100.0
2023-02-03 11:20:00,229.96,230.27,229.96,230.26,1900.0,222.7618,223.0621,222.7618,223.0524,1900.0
2023-02-03 11:25:00,230.21,230.31,230.14,230.3,2460.0,223.0039,223.1008,222.9361,223.0911,2460.0
2023-02-03 11:30:00,230.33,230.6,230.33,230.53,3066.0,223.1202,223.3817,223.1202,223.3139,3066.0
2023-02-03 11:35:00,230.6,230.65,230.04,230.08,8165.0,223.3817,223.4302,222.8393,222.878,8165.0
2023-02-03 11:40:00,230.05,230.41,230.05,230.24,1135.0,222.8489,223.1977,222.8489,223.033,1135.0
2023-02-03 11:45:00,230.24,230.24,229.72,229.75,11680.0,223.033,223.033,222.5293,222.5583,11680.0
2023-02-03 11:50:00,229.68,229.97,229.67,229.83,3600.0,222.4905,222.7714,222.4808,222.6358,3600.0
2023-02-03 11:55:00,229.77,229.88,229.41,229.41,3449.0,222.5777,222.6843,222.229,222.229,3449.0
2023-02-03 12:00:00,229.36,229.72,229.31,229.71,5246.0,222.1805,222.5293,222.1321,222.5196,5246.0
2023-02-03 12:05:00,229.69,229.83,229.63,229.68,4790.0,222.5002,222.6358,222.4421,222.4905,4790.0
2023-02-03 12:10:00,229.77,229.99,229.77,229.99,5418.0,222.5777,222.7908,222.5777,222.7908,5418.0
2023-02-03 12:15:00,230.0,230.13,230.0,230.11,1102.0,222.8005,222.9264,222.8005,222.9071,1102.0
2023-02-03 12:20:00,230.04,230.29,230.0,230.28,3420.0,222.8393,223.0814,222.8005,223.0717,3420.0
2023-02-03 12:25:00,230.23,230.29,230.2,230.23,4675.0,223.0233,223.0814,222.9942,223.0233,4675.0
2023-02-03 12:30:00,230.2,230.23,230.13,230.23,2201.0,222.9942,223.0233,222.9264,223.0233,2201.0
2023-02-03 12:35:00,230.24,230.36,230.21,230.21,800.0,223.033,223.1492,223.0039,223.0039,800.0
2023-02-03 12:40:00,230.22,230.33,230.18,230.19,1800.0,223.0136,223.1202,222.9749,222.9846,1800.0
2023-02-03 12:45:00,230.2,230.26,230.03,230.03,2337.0,222.9942,223.0524,222.8296,222.8296,2337.0
2023-02-03 12:50:00,229.93,230.05,229.75,229.79,8195.0,222.7327,222.8489,222.5583,222.5971,8195.0
2023-02-03 12:55:00,229.85,229.85,228.95,228.95,4130.0,222.6552,222.6552,221.7834,221.7834,4130.0
2023-02-03 13:00:00,228.88,229.11,228.81,228.83,3005.0,221.7156,221.9384,221.6478,221.6671,3005.0
2023-02-03 13:05:00,228.89,228.92,228.4,228.4,6500.0,221.7252,221.7543,221.2506,221.2506,6500.0
2023-02-03 13:10:00,228.28,228.65,228.28,228.65,7491.0,221.1343,221.4928,221.1343,221.4928,7491.0
2023-02-03 13:15:00,228.65,228.71,228.55,228.71,2390.0,221.4928,221.5509,221.3959,221.5509,2390.0
2023-02-03 13:20:00,228.6,228.8,228.52,228.52,1350.0,221.4443,221.6381,221.3668,221.3668,1350.0
2023-02-03 13:25:00,228.61,228.62,228.47,228.54,3095.0,221.454,221.4637,221.3184,221.3862,3095.0
2023-02-03 13:30:00,228.38,228.38,228.07,228.21,7181.0,221.2312,221.2312,220.9309,221.0665,7181.0
2023-02-03 13:35:00,228.18,228.51,228.1,228.42,7045.0,221.0375,221.3571,220.96,221.27,7045.0
2023-02-03 13:40:00,228.31,228.4,227.99,227.99,2600.0,221.1634,221.2506,220.8534,220.8534,2600.0
2023-02-03 13:45:00,227.97,228.17,227.69,228.15,4797.0,220.834,221.0278,220.5628,221.0084,4797.0
2023-02-03 13:50:00,228.16,228.63,228.16,228.59,9109.0,221.0181,221.4734,221.0181,221.4346,9109.0
2023-02-03 13:55:00,228.56,228.56,228.32,228.32,7054.0,221.4056,221.4056,221.1731,221.1731,7054.0
2023-02-03 14:00:00,228.36,228.39,228.21,228.21,3534.0,221.2118,221.2409,221.0665,221.0665,3534.0
2023-02-03 14:05:00,228.22,228.48,228.14,228.35,9207.0,221.0762,221.3281,220.9987,221.2022,9207.0
2023-02-03 14:10:00,228.29,228.31,228.05,228.28,1500.0,221.144,221.1634,220.9115,221.1343,1500.0
2023-02-03 14:15:00,228.29,228.29,227.89,228.0,5016.0,221.144,221.144,220.7566,220.8631,5016.0
2023-02-03 14:20:00,228.02,228.15,227.84,227.94,3173.0,220.8825,221.0084,220.7081,220.805,3173.0
2023-02-03 14:25:00,227.89,228.13,227.82,228.13,2300.0,220.7566,220.989,220.6887,220.989,2300.0
2023-02-03 14:30:00,228.09,228.11,227.71,227.99,13088.0,220.9503,220.9697,220.5822,220.8534,13088.0
2023-02-03 14:35:00,228.0,228.44,228.0,228.42,8337.0,220.8631,221.2893,220.8631,221.27,8337.0
2023-02-03 14:40:00,228.37,228.5,228.12,228.12,5021.0,221.2215,221.3475,220.9794,220.9794,5021.0
2023-02-03 14:45:00,228.13,228.13,227.99,228.11,5121.0,220.989,220.989,220.8534,220.9697,5121.0
2023-02-03 14:50:00,228.13,228.13,227.88,228.09,3729.0,220.989,220.989,220.7469,220.9503,3729.0
2023-02-03 14:55:00,228.09,228.15,227.66,227.77,7923.0,220.9503,221.0084,220.5338,220.6403,7923.0
2023-02-03 15:00:00,227.67,227.67,227.35,227.47,6496.0,220.5434,220.5434,220.2335,220.3497,6496.0
2023-02-03 15:05:00,227.39,227.76,227.39,227.74,1978.0,220.2722,220.6306,220.2722,220.6112,1978.0
2023-02-03 15:10:00,227.73,228.0,227.66,227.99,5117.0,220.6016,220.8631,220.5338,220.8534,5117.0
2023-02-03 15:15:00,227.89,228.35,227.87,228.29,20635.0,220.7566,221.2022,220.7372,221.144,20635.0
2023-02-03 15:20:00,228.27,228.29,227.99,228.11,12191.0,221.1247,221.144,220.8534,220.9697,12191.0
2023-02-03 15:25:00,228.26,228.33,228.03,228.03,18892.0,221.115,221.1828,220.8922,220.8922,18892.0
2023-02-03 15:30:00,228.1,228.28,227.86,227.86,5121.0,220.96,221.1343,220.7275,220.7275,5121.0
2023-02-03 15:35:00,227.89,227.94,227.71,227.8,9932.0,220.7566,220.805,220.5822,220.6694,9932.0
2023-02-03 15:40:00,227.76,228.09,227.74,227.81,19312.0,220.6306,220.9503,220.6112,220.6791,19312.0
2023-02-03 15:45:00,227.79,227.93,227.58,227.63,20388.0,220.6597,220.7953,220.4563,220.5047,20388.0
2023-02-03 15:50:00,227.65,228.11,227.6,228.11,14939.0,220.5241,220.9697,220.4756,220.9697,14939.0
2023-02-03 15:55:00,228.15,228.18,228.0,228.04,27305.0,221.0084,221.0375,220.8631,220.9019,27305.0
2023-02-06 09:30:00,226.36,227.07,226.36,226.94,18656.0,219.2744,219.9622,219.2744,219.8363,18656.0
2023-02-06 09:35:00,227.09,227.09,226.68,226.77,1500.0,219.9816,219.9816,219.5844,219.6716,1500.0
2023-02-06 09:40:00,226.74,226.76,226.34,226.43,23905.0,219.6425,219.6619,219.2551,219.3423,23905.0
2023-02-06 09:45:00,226.41,226.7,226.38,226.69,14041.0,219.3229,219.6038,219.2938,219.5941,14041.0
2023-02-06 09:50:00,226.63,226.98,226.42,226.65,18248.0,219.536,219.875,219.3326,219.5554,18248.0
2023-02-06 09:55:00,226.7,226.8,226.49,226.74,18550.0,219.6038,219.7007,219.4004,219.6425,18550.0
2023-02-06 10:00:00,226.82,226.93,226.65,226.85,17315.0,219.72,219.8266,219.5554,219.7491,17315.0
2023-02-06 10:05:00,226.7,227.0,226.69,226.98,6012.0,219.6038,219.8944,219.5941,219.875,6012.0
2023-02-06 10:10:00,226.91,226.92,226.55,226.6,1071.0,219.8072,219.8169,219.4585,219.5069,1071.0
2023-02-06 10:15:00,226.42,226.48,226.1,226.1,1450.0,219.3326,219.3907,219.0226,219.0226,1450.0
2023-02-06 10:20:00,226.12,226.12,225.93,226.09,1000.0,219.042,219.042,218.8579,219.0129,1000.0
2023-02-06 10:25:00,226.09,226.09,225.89,226.0,7973.0,219.0129,219.0129,218.8192,218.9257,7973.0
2023-02-06 10:30:00,225.89,225.95,225.54,225.82,6138.0,218.8192,218.8773,218.4801,218.7513,6138.0
2023-02-06 10:35:00,225.87,226.0,225.87,225.92,747.0,218.7998,218.9257,218.7998,218.8482,747.0
2023-02-06 10:40:00,225.94,226.11,225.92,226.04,1700.0,218.8676,219.0323,218.8482,218.9645,1700.0
2023-02-06 10:45:00,225.98,226.23,225.98,226.22,1447.0,218.9063,219.1485,218.9063,219.1388,1447.0
2023-02-06 10:50:00,226.29,226.78,226.28,226.69,22515.0,219.2066,219.6813,219.1969,219.5941,22515.0
2023-02-06 10:55:00,226.79,226.79,226.74,226.76,850.0,219.691,219.691,219.6425,219.6619,850.0
2023-02-06 11:00:00,226.72,226.74,226.66,226.74,752.0,219.6232,219.6425,219.5651,219.6425,752.0
2023-02-06 11:05:00,226.67,227.06,226.67,226.94,14088.0,219.5747,219.9525,219.5747,219.8363,14088.0
2023-02-06 11:10:00,226.72,226.79,226.62,226.62,1100.0,219.6232,219.691,219.5263,219.5263,1100.0
2023-02-06 11:15:00,226.75,227.06,226.71,227.06,3967.0,219.6522,219.9525,219.6135,219.9525,3967.0
2023-02-06 11:20:00,227.08,227.17,227.02,227.08,55847.0,219.9719,220.0591,219.9138,219.9719,55847.0
2023-02-06 11:25:00,227.05,227.24,227.05,227.15,10890.0,219.9428,220.1269,219.9428,220.0397,10890.0
2023-02-06 11:30:00,227.2,227.33,227.12,227.12,800.0,220.0881,220.2141,220.0107,220.0107,800.0
2023-02-06 11:35:00,227.05,227.1,226.98,226.99,4090.0,219.9428,219.9913,219.875,219.8847,4090.0
2023-02-06 11:40:00,226.98,227.01,226.8,226.88,3954.0,219.875,219.9041,219.7007,219.7782,3954.0
2023-02-06 11:45:00,226.91,226.92,226.67,226.69,10986.0,219.8072,219.8169,219.5747,219.5941,10986.0
2023-02-06 11:50:00,226.67,226.85,226.65,226.65,10397.0,219.5747,219.7491,219.5554,219.5554,10397.0
2023-02-06 11:55:00,226.66,226.74,226.42,226.43,12456.0,219.5651,219.6425,219.3326,219.3423,12456.0
2023-02-06 12:00:00,226.43,226.48,226.23,226.39,7564.0,219.3423,219.3907,219.1485,219.3035,7564.0
2023-02-06 12:05:00,226.51,226.61,226.5,226.56,5608.0,219.4197,219.5166,219.4101,219.4682,5608.0
2023-02-06 12:10:00,226.57,226.64,226.53,226.53,12292.0,219.4779,219.5457,219.4391,219.4391,12292.0
2023-02-06 12:15:00,226.45,226.6,226.32,226.32,7469.0,219.3616,219.5069,219.2357,219.2357,7469.0
2023-02-06 12:20:00,226.24,226.51,226.22,226.43,5634.0,219.1582,219.4197,219.1388,219.3423,5634.0
2023-02-06 12:25:00,226.36,226.5,226.36,226.4,617.0,219.2744,219.4101,219.2744,219.3132,617.0
2023-02-06 12:30:00,226.51,226.72,226.51,226.63,5716.0,219.4197,219.6232,219.4197,219.536,5716.0
2023-02-06 12:35:00,226.66,226.78,226.63,226.71,1300.0,219.5651,219.6813,219.536,219.6135,1300.0
2023-02-06 12:40:00,226.71,226.83,226.54,226.55,5579.0,219.6135,219.7297,219.4488,219.4585,5579.0
2023-02-06 12:45:00,226.56,226.86,226.55,226.77,11779.0,219.4682,219.7588,219.4585,219.6716,11779.0
2023-02-06 12:50:00,226.75,226.75,226.48,226.54,2905.0,219.6522,219.6522,219.3907,219.4488,2905.0
2023-02-06 12:55:00,226.56,226.64,226.48,226.55,7495.0,219.4682,219.5457,219.3907,219.4585,7495.0
2023-02-06 13:00:00,226.57,226.6,226.34,226.46,12064.0,219.4779,219.5069,219.2551,219.3713,12064.0
2023-02-06 13:05:00,226.54,226.62,226.35,226.45,8912.0,219.4488,219.5263,219.2648,219.3616,8912.0
2023-02-06 13:10:00,226.58,226.61,226.14,226.61,17448.0,219.4876,219.5166,219.0613,219.5166,17448.0
2023-02-06 13:15:00,226.52,226.69,226.48,226.69,6949.0,219.4294,219.5941,219.3907,219.5941,6949.0
2023-02-06 13:20:00,226.7,226.72,226.63,226.65,11236.0,219.6038,219.6232,219.536,219.5554,11236.0
2023-02-06 13:25:00,226.69,226.7,226.42,226.45,29043.0,219.5941,219.6038,219.3326,219.3616,29043.0
2023-02-06 13:30:00,226.47,226.53,226.43,226.45,3200.0,219.381,219.4391,219.3423,219.3616,3200.0
2023-02-06 13:35:00,226.49,226.52,226.37,226.45,6849.0,219.4004,219.4294,219.2841,219.3616,6849.0
2023-02-06 13:40:00,226.42,226.47,226.21,226.47,6554.0,219.3326,219.381,219.1291,219.381,6554.0
2023-02-06 13:45:00,226.43,226.43,226.21,226.31,2340.0,219.3423,219.3423,219.1291,219.226,2340.0
2023-02-06 13:50:00,226.29,226.47,226.28,226.42,5062.0,219.2066,219.381,219.1969,219.3326,5062.0
2023-02-06 13:55:00,226.37,226.6,226.37,226.59,3541.0,219.2841,219.5069,219.2841,219.4972,3541.0
2023-02-06 14:00:00,226.54,226.8,226.54,226.76,5154.0,219.4488,219.7007,219.4488,219.6619,5154.0
2023-02-06 14:05:00,226.74,226.84,226.72,226.81,3239.0,219.6425,219.7394,219.6232,219.7104,3239.0
2023-02-06 14:10:00,226.82,226.94,226.78,226.85,3679.0,219.72,219.8363,219.6813,219.7491,3679.0
2023-02-06 14:15:00,226.86,227.15,226.86,227.15,14840.0,219.7588,220.0397,219.7588,220.0397,14840.0
2023-02-06 14:20:00,227.02,227.08,226.86,226.89,9191.0,219.9138,219.9719,219.7588,219.7879,9191.0
2023-02-06 14:25:00,226.81,226.88,226.71,226.8,4397.0,219.7104,219.7782,219.6135,219.7007,4397.0
2023-02-06 14:30:00,226.8,226.8,226.65,226.65,4793.0,219.7007,219.7007,219.5554,219.5554,4793.0
2023-02-06 14:35:00,226.55,226.68,226.53,226.59,16133.0,219.4585,219.5844,219.4391,219.4972,16133.0
2023-02-06 14:40:00,226.6,226.6,226.39,226.59,13792.0,219.5069,219.5069,219.3035,219.4972,13792.0
2023-02-06 14:45:00,226.59,226.61,226.52,226.59,8124.0,219.4972,219.5166,219.4294,219.4972,8124.0
2023-02-06 14:50:00,226.58,226.58,226.48,226.57,7500.0,219.4876,219.4876,219.3907,219.4779,7500.0
2023-02-06 14:55:00,226.65,226.68,226.58,226.68,14813.0,219.5554,219.5844,219.4876,219.5844,14813.0
2023-02-06 15:00:00,226.69,226.7,226.58,226.62,9718.0,219.5941,219.6038,219.4876,219.5263,9718.0
2023-02-06 15:05:00,226.49,226.56,226.33,226.56,10700.0,219.4004,219.4682,219.2454,219.4682,10700.0
2023-02-06 15:10:00,226.52,226.52,226.24,226.26,2129.0,219.4294,219.4294,219.1582,219.1776,2129.0
2023-02-06 15:15:00,226.28,226.39,226.15,226.34,19359.0,219.1969,219.3035,219.071,219.2551,19359.0
2023-02-06 15:20:00,226.36,226.43,226.18,226.18,2320.0,219.2744,219.3423,219.1001,219.1001,2320.0
2023-02-06 15:25:00,226.25,226.25,226.01,226.12,13427.0,219.1679,219.1679,218.9354,219.042,13427.0
2023-02-06 15:30:00,226.06,226.33,225.9,226.32,11142.0,218.9838,219.2454,218.8288,219.2357,11142.0
2023-02-06 15:35:00,226.37,226.58,226.36,226.42,13399.0,219.2841,219.4876,219.2744,219.3326,13399.0
2023-02-06 15:40:00,226.45,226.52,226.36,226.39,4292.0,219.3616,219.4294,219.2744,219.3035,4292.0
2023-02-06 15:45:00,226.38,226.44,226.18,226.28,5893.0,219.2938,219.3519,219.1001,219.1969,5893.0
2023-02-06 15:50:00,226.31,226.68,226.3,226.61,10168.0,219.226,219.5844,219.2163,219.5166,10168.0
2023-02-06 15:55:00,226.58,226.65,226.4,226.51,33508.0,219.4876,219.5554,219.3132,219.4197,33508.0
2023-02-07 09:30:00,226.2,226.2,225.8,225.93,14424.0,219.1195,219.1195,218.732,218.8579,14424.0
2023-02-07 09:35:00,225.86,226.07,225.67,226.07,3010.0,218.7901,218.9935,218.606,218.9935,3010.0
2023-02-07 09:40:00,226.07,226.22,225.93,226.2,2160.0,218.9935,219.1388,218.8579,219.1195,2160.0
2023-02-07 09:45:00,226.1,226.1,225.79,225.91,2653.0,219.0226,219.0226,218.7223,218.8385,2653.0
2023-02-07 09:50:00,225.97,226.28,225.96,226.03,3074.0,218.8967,219.1969,218.887,218.9548,3074.0
2023-02-07 09:55:00,226.07,226.14,225.93,225.96,1600.0,218.9935,219.0613,218.8579,218.887,1600.0
2023-02-07 10:00:00,225.9,225.99,225.82,225.92,2100.0,218.8288,218.916,218.7513,218.8482,2100.0
2023-02-07 10:05:00,225.91,226.06,225.88,225.9,1610.0,218.8385,218.9838,218.8095,218.8288,1610.0
2023-02-07 10:10:00,225.77,225.81,225.6,225.74,1800.0,218.7029,218.7417,218.5382,218.6739,1800.0
2023-02-07 10:15:00,225.71,225.82,225.65,225.82,4442.0,218.6448,218.7513,218.5867,218.7513,4442.0
2023-02-07 10:20:00,225.9,225.94,225.79,225.83,3405.0,218.8288,218.8676,218.7223,218.761,3405.0
2023-02-07 10:25:00,225.83,225.86,225.54,225.64,3049.0,218.761,218.7901,218.4801,218.577,3049.0
2023-02-07 10:30:00,225.67,225.82,225.67,225.71,6912.0,218.606,218.7513,218.606,218.6448,6912.0
2023-02-07 10:35:00,225.79,225.9,225.72,225.9,1232.0,218.7223,218.8288,218.6545,218.8288,1232.0
2023-02-07 10:40:00,225.92,225.92,225.82,225.92,800.0,218.8482,218.8482,218.7513,218.8482,800.0
2023-02-07 10:45:00,225.89,225.98,225.85,225.92,1860.0,218.8192,218.9063,218.7804,218.8482,1860.0
2023-02-07 10:50:00,226.05,226.1,225.98,225.98,863.0,218.9741,219.0226,218.9063,218.9063,863.0
2023-02-07 10:55:00,225.92,225.92,225.78,225.79,1226.0,218.8482,218.8482,218.7126,218.7223,1226.0
2023-02-07 11:00:00,225.79,225.84,225.78,225.84,1325.0,218.7223,218.7707,218.7126,218.7707,1325.0
2023-02-07 11:05:00,225.86,226.39,225.86,226.38,3267.0,218.7901,219.3035,218.7901,219.2938,3267.0
2023-02-07 11:10:00,226.27,226.37,226.25,226.37,949.0,219.1873,219.2841,219.1679,219.2841,949.0
2023-02-07 11:15:00,226.33,226.39,226.25,226.25,3722.0,219.2454,219.3035,219.1679,219.1679,3722.0
2023-02-07 11:20:00,226.22,226.24,226.18,226.22,76710.0,219.1388,219.1582,219.1001,219.1388,76710.0
2023-02-07 11:25:00,226.23,226.37,226.23,226.37,1948.0,219.1485,219.2841,219.1485,219.2841,1948.0
2023-02-07 11:30:00,226.42,226.7,226.37,226.7,2958.0,219.3326,219.6038,219.2841,219.6038,2958.0
2023-02-07 11:35:00,226.68,226.75,226.67,226.67,800.0,219.5844,219.6522,219.5747,219.5747,800.0
2023-02-07 11:40:00,226.65,226.71,226.61,226.7,1689.0,219.5554,219.6135,219.5166,219.6038,1689.0
2023-02-07 11:45:00,226.76,226.8,226.7,226.77,1100.0,219.6619,219.7007,219.6038,219.6716,1100.0
2023-02-07 11:50:00,226.79,226.81,226.65,226.65,775.0,219.691,219.7104,219.5554,219.5554,775.0
2023-02-07 11:55:00,226.67,226.67,226.58,226.59,1019.0,219.5747,219.5747,219.4876,219.4972,1019.0
2023-02-07 12:00:00,226.58,226.76,226.56,226.76,1700.0,219.4876,219.6619,219.4682,219.6619,1700.0
2023-02-07 12:05:00,226.8,226.8,226.67,226.72,1524.0,219.7007,219.7007,219.5747,219.6232,1524.0
2023-02-07 12:10:00,226.73,226.77,226.66,226.71,1203.0,219.6329,219.6716,219.5651,219.6135,1203.0
2023-02-07 12:15:00,226.74,226.78,226.68,226.75,3136.0,219.6425,219.6813,219.5844,219.6522,3136.0
2023-02-07 12:20:00,226.67,226.67,226.38,226.43,1700.0,219.5747,219.5747,219.2938,219.3423,1700.0
2023-02-07 12:25:00,226.45,226.46,226.37,226.4,1007.0,219.3616,219.3713,219.2841,219.3132,1007.0
2023-02-07 12:30:00,226.41,226.52,226.4,226.4,1110.0,219.3229,219.4294,219.3132,219.3132,1110.0
2023-02-07 12:35:00,226.47,226.51,226.45,226.49,3121.0,219.381,219.4197,219.3616,219.4004,3121.0
2023-02-07 12:40:00,226.5,227.46,226.49,226.59,6811.0,219.4101,220.34,219.4004,219.4972,6811.0
2023-02-07 12:45:00,227.48,228.31,227.48,228.31,853.0,220.3594,221.1634,220.3594,221.1634,853.0
2023-02-07 12:50:00,228.26,228.9,228.12,228.88,3749.0,221.115,221.7349,220.9794,221.7156,3749.0
2023-02-07 12:55:00,228.94,229.25,228.91,228.92,2699.0,221.7737,222.074,221.7446,221.7543,2699.0
2023-02-07 13:00:00,229.13,229.19,228.71,228.71,3540.0,221.9577,222.0159,221.5509,221.5509,3540.0
2023-02-07 13:05:00,228.61,228.79,228.6,228.76,896.0,221.454,221.6284,221.4443,221.5993,896.0
2023-02-07 13:10:00,228.34,228.45,228.16,228.16,2975.0,221.1925,221.299,221.0181,221.0181,2975.0
2023-02-07 13:15:00,228.09,228.1,227.25,227.78,7427.0,220.9503,220.96,220.1366,220.65,7427.0
2023-02-07 13:20:00,227.77,227.78,227.14,227.15,4207.0,220.6403,220.65,220.03,220.0397,4207.0
2023-02-07 13:25:00,227.2,227.55,226.62,226.62,20658.0,220.0881,220.4272,219.5263,219.5263,20658.0
2023-02-07 13:30:00,226.15,226.16,225.21,225.21,8290.0,219.071,219.0807,218.1604,218.1604,8290.0
2023-02-07 13:35:00,225.46,225.73,225.43,225.73,2768.0,218.4026,218.6642,218.3736,218.6642,2768.0
2023-02-07 13:40:00,225.75,226.15,225.63,225.65,3319.0,218.6835,219.071,218.5673,218.5867,3319.0
2023-02-07 13:45:00,225.76,225.76,225.27,225.41,1429.0,218.6932,218.6932,218.2186,218.3542,1429.0
2023-02-07 13:50:00,225.31,225.82,225.3,225.71,1400.0,218.2573,218.7513,218.2476,218.6448,1400.0
2023-02-07 13:55:00,225.86,226.01,225.79,225.93,2691.0,218.7901,218.9354,218.7223,218.8579,2691.0
2023-02-07 14:00:00,225.95,226.61,225.93,226.56,2950.0,218.8773,219.5166,218.8579,219.4682,2950.0
2023-02-07 14:05:00,226.73,227.29,226.72,227.22,5554.0,219.6329,220.1753,219.6232,220.1075,5554.0
2023-02-07 14:10:00,227.45,227.67,227.42,227.58,1926.0,220.3303,220.5434,220.3013,220.4563,1926.0
2023-02-07 14:15:00,227.7,227.84,227.67,227.75,2497.0,220.5725,220.7081,220.5434,220.6209,2497.0
2023-02-07 14:20:00,227.68,227.87,227.47,227.77,1660.0,220.5531,220.7372,220.3497,220.6403,1660.0
2023-02-07 14:25:00,227.85,227.92,227.6,227.69,2200.0,220.7178,220.7856,220.4756,220.5628,2200.0
2023-02-07 14:30:00,227.7,228.41,227.66,228.39,3727.0,220.5725,221.2603,220.5338,221.2409,3727.0
2023-02-07 14:35:00,228.3,228.3,228.16,228.25,3224.0,221.1537,221.1537,221.0181,221.1053,3224.0
2023-02-07 14:40:00,228.06,228.46,228.05,228.17,2373.0,220.9212,221.3087,220.9115,221.0278,2373.0
2023-02-07 14:45:00,228.24,228.4,228.2,228.34,3203.0,221.0956,221.2506,221.0568,221.1925,3203.0
2023-02-07 14:50:00,228.26,228.53,228.25,228.53,1241.0,221.115,221.3765,221.1053,221.3765,1241.0
2023-02-07 14:55:00,228.5,228.51,228.39,228.46,1923.0,221.3475,221.3571,221.2409,221.3087,1923.0
2023-02-07 15:00:00,228.59,228.95,228.36,228.36,6366.0,221.4346,221.7834,221.2118,221.2118,6366.0
2023-02-07 15:05:00,228.4,228.41,228.0,228.1,2607.0,221.2506,221.2603,220.8631,220.96,2607.0
2023-02-07 15:10:00,228.08,228.4,228.08,228.34,2262.0,220.9406,221.2506,220.9406,221.1925,2262.0
2023-02-07 15:15:00,228.51,228.6,228.41,228.56,11478.0,221.3571,221.4443,221.2603,221.4056,11478.0
2023-02-07 15:20:00,228.65,228.8,228.64,228.8,3391.0,221.4928,221.6381,221.4831,221.6381,3391.0
2023-02-07 15:25:00,228.79,229.14,228.78,229.09,4083.0,221.6284,221.9674,221.6187,221.919,4083.0
2023-02-07 15:30:00,229.08,229.16,228.98,229.05,18487.0,221.9093,221.9868,221.8124,221.8802,18487.0
2023-02-07 15:35:00,228.93,229.16,228.8,229.16,3520.0,221.764,221.9868,221.6381,221.9868,3520.0
2023-02-07 15:40:00,229.16,229.25,229.08,229.24,4619.0,221.9868,222.074,221.9093,222.0643,4619.0
2023-02-07 15:45:00,229.25,229.56,229.19,229.48,9095.0,222.074,222.3743,222.0159,222.2968,9095.0
2023-02-07 15:50:00,229.51,230.1,229.5,230.09,12392.0,222.3258,222.8974,222.3162,222.8877,12392.0
2023-02-07 15:55:00,230.05,230.05,229.36,229.39,19932.0,222.8489,222.8489,222.1805,222.2096,19932.0
2023-02-08 09:30:00,228.25,228.58,228.16,228.38,27192.0,221.1053,221.425,221.0181,221.2312,27192.0
2023-02-08 09:35:00,228.47,228.76,228.43,228.62,6449.0,221.3184,221.5993,221.2796,221.4637,6449.0
2023-02-08 09:40:00,228.9,228.92,228.76,228.92,1201.0,221.7349,221.7543,221.5993,221.7543,1201.0
2023-02-08 09:45:00,228.89,228.89,228.75,228.75,400.0,221.7252,221.7252,221.5896,221.5896,400.0
2023-02-08 09:50:00,228.52,228.58,228.44,228.58,2060.0,221.3668,221.425,221.2893,221.425,2060.0
2023-02-08 09:55:00,228.45,228.82,228.43,228.82,1100.0,221.299,221.6574,221.2796,221.6574,1100.0
2023-02-08 10:00:00,228.64,228.73,228.64,228.73,300.0,221.4831,221.5703,221.4831,221.5703,300.0
2023-02-08 10:05:00,228.77,228.77,228.39,228.42,500.0,221.609,221.609,221.2409,221.27,500.0
2023-02-08 10:10:00,228.58,228.68,228.53,228.68,700.0,221.425,221.5218,221.3765,221.5218,700.0
2023-02-08 10:15:00,228.76,229.11,228.73,229.07,1231.0,221.5993,221.9384,221.5703,221.8996,1231.0
2023-02-08 10:20:00,229.07,229.07,228.59,228.59,1200.0,221.8996,221.8996,221.4346,221.4346,1200.0
2023-02-08 10:25:00,228.6,228.66,228.46,228.56,828.0,221.4443,221.5024,221.3087,221.4056,828.0
2023-02-08 10:30:00,228.19,228.19,227.81,227.87,1035.0,221.0472,221.0472,220.6791,220.7372,1035.0
2023-02-08 10:35:00,227.86,228.17,227.81,228.17,5867.0,220.7275,221.0278,220.6791,221.0278,5867.0
2023-02-08 10:40:00,228.07,228.14,228.02,228.11,646.0,220.9309,220.9987,220.8825,220.9697,646.0
2023-02-08 10:45:00,228.0,228.11,227.99,228.11,600.0,220.8631,220.9697,220.8534,220.9697,600.0
2023-02-08 10:50:00,227.8,227.8,227.79,227.8,229.0,220.6694,220.6694,220.6597,220.6694,229.0
2023-02-08 10:55:00,227.96,228.07,227.96,227.98,3019.0,220.8244,220.9309,220.8244,220.8437,3019.0
2023-02-08 11:00:00,227.91,227.92,227.68,227.72,2788.0,220.7759,220.7856,220.5531,220.5919,2788.0
2023-02-08 11:05:00,227.79,227.81,227.73,227.77,1800.0,220.6597,220.6791,220.6016,220.6403,1800.0
2023-02-08 11:10:00,227.75,227.75,227.49,227.52,3466.0,220.6209,220.6209,220.3691,220.3981,3466.0
2023-02-08 11:15:00,227.59,227.82,227.59,227.78,1773.0,220.4659,220.6887,220.4659,220.65,1773.0
2023-02-08 11:20:00,227.82,227.83,227.5,227.51,2500.0,220.6887,220.6984,220.3788,220.3884,2500.0
2023-02-08 11:25:00,226.93,227.06,226.93,227.06,300.0,219.8266,219.9525,219.8266,219.9525,300.0
2023-02-08 11:30:00,227.01,227.09,226.88,226.89,1874.0,219.9041,219.9816,219.7782,219.7879,1874.0
2023-02-08 11:35:00,227.0,227.09,227.0,227.08,946.0,219.8944,219.9816,219.8944,219.9719,946.0
2023-02-08 11:40:00,226.98,226.98,226.81,226.82,2065.0,219.875,219.875,219.7104,219.72,2065.0
2023-02-08 11:45:00,226.9,226.96,226.84,226.92,1548.0,219.7975,219.8557,219.7394,219.8169,1548.0
2023-02-08 11:50:00,226.9,227.09,226.81,227.0,4904.0,219.7975,219.9816,219.7104,219.8944,4904.0
2023-02-08 11:55:00,227.38,227.38,227.37,227.38,100.0,220.2625,220.2625,220.2528,220.2625,100.0
2023-02-08 12:00:00,227.27,227.27,227.27,227.27,100.0,220.156,220.156,220.156,220.156,100.0
2023-02-08 12:05:00,226.98,227.12,226.97,227.12,1165.0,219.875,220.0107,219.8653,220.0107,1165.0
2023-02-08 12:10:00,227.36,227.36,227.32,227.32,200.0,220.2431,220.2431,220.2044,220.2044,200.0
2023-02-08 12:15:00,227.02,227.27,226.95,227.27,1145.0,219.9138,220.156,219.846,220.156,1145.0
2023-02-08 12:20:00,227.37,227.57,227.36,227.55,2053.0,220.2528,220.4466,220.2431,220.4272,2053.0
2023-02-08 12:25:00,227.38,227.45,227.33,227.44,2673.0,220.2625,220.3303,220.2141,220.3206,2673.0
2023-02-08 12:30:00,227.61,227.61,227.31,227.31,1976.0,220.4853,220.4853,220.1947,220.1947,1976.0
2023-02-08 12:35:00,227.19,227.39,227.12,227.12,1210.0,220.0785,220.2722,220.0107,220.0107,1210.0
2023-02-08 12:40:00,227.07,227.12,227.07,227.12,200.0,219.9622,220.0107,219.9622,220.0107,200.0
2023-02-08 12:45:00,227.27,227.27,227.23,227.24,590.0,220.156,220.156,220.1172,220.1269,590.0
2023-02-08 12:50:00,227.49,227.51,227.46,227.51,700.0,220.3691,220.3884,220.34,220.3884,700.0
2023-02-08 12:55:00,227.47,227.49,227.47,227.49,670.0,220.3497,220.3691,220.3497,220.3691,670.0
2023-02-08 13:00:00,227.67,227.78,227.67,227.74,1821.0,220.5434,220.65,220.5434,220.6112,1821.0
2023-02-08 13:05:00,227.76,227.99,227.6,227.91,2800.0,220.6306,220.8534,220.4756,220.7759,2800.0
2023-02-08 13:10:00,227.85,227.97,227.75,227.82,5826.0,220.7178,220.834,220.6209,220.6887,5826.0
2023-02-08 13:15:00,227.84,227.9,227.66,227.82,6076.0,220.7081,220.7662,220.5338,220.6887,6076.0
2023-02-08 13:20:00,227.81,228.0,227.77,227.96,22217.0,220.6791,220.8631,220.6403,220.8244,22217.0
2023-02-08 13:25:00,227.96,227.99,227.51,227.54,7074.0,220.8244,220.8534,220.3884,220.4175,7074.0
2023-02-08 13:30:00,227.52,227.52,227.29,227.32,7841.0,220.3981,220.3981,220.1753,220.2044,7841.0
2023-02-08 13:35:00,227.32,227.49,227.08,227.22,3569.0,220.2044,220.3691,219.9719,220.1075,3569.0
2023-02-08 13:40:00,227.27,227.3,227.18,227.22,1404.0,220.156,220.185,220.0688,220.1075,1404.0
2023-02-08 13:45:00,227.21,227.38,227.13,227.18,892.0,220.0978,220.2625,220.0203,220.0688,892.0
2023-02-08 13:50:00,227.19,227.24,227.1,227.24,728.0,220.0785,220.1269,219.9913,220.1269,728.0
2023-02-08 13:55:00,227.2,227.35,227.19,227.34,1135.0,220.0881,220.2335,220.0785,220.2238,1135.0
2023-02-08 14:00:00,227.32,227.32,227.1,227.31,1646.0,220.2044,220.2044,219.9913,220.1947,1646.0
2023-02-08 14:05:00,227.34,227.34,227.09,227.25,3608.0,220.2238,220.2238,219.9816,220.1366,3608.0
2023-02-08 14:10:00,227.45,227.55,227.45,227.55,2343.0,220.3303,220.4272,220.3303,220.4272,2343.0
2023-02-08 14:15:00,227.71,227.71,227.63,227.69,4747.0,220.5822,220.5822,220.5047,220.5628,4747.0
2023-02-08 14:20:00,227.67,227.67,227.4,227.4,33453.0,220.5434,220.5434,220.2819,220.2819,33453.0
2023-02-08 14:25:00,227.39,227.4,227.22,227.23,792.0,220.2722,220.2819,220.1075,220.1172,792.0
2023-02-08 14:30:00,227.28,227.34,227.17,227.26,2615.0,220.1656,220.2238,220.0591,220.1463,2615.0
2023-02-08 14:35:00,227.39,227.39,227.27,227.36,2045.0,220.2722,220.2722,220.156,220.2431,2045.0
2023-02-08 14:40:00,227.36,227.39,226.85,227.07,4668.0,220.2431,220.2722,219.7491,219.9622,4668.0
2023-02-08 14:45:00,227.0,227.05,226.87,226.89,6930.0,219.8944,219.9428,219.7685,219.7879,6930.0
2023-02-08 14:50:00,226.95,227.12,226.93,227.11,4554.0,219.846,220.0107,219.8266,220.001,4554.0
2023-02-08 14:55:00,227.14,227.35,227.14,227.3,2396.0,220.03,220.2335,220.03,220.185,2396.0
2023-02-08 15:00:00,227.28,227.36,226.98,226.98,10922.0,220.1656,220.2431,219.875,219.875,10922.0
2023-02-08 15:05:00,226.89,226.92,226.71,226.89,10095.0,219.7879,219.8169,219.6135,219.7879,10095.0
2023-02-08 15:10:00,226.87,226.87,226.64,226.68,1288.0,219.7685,219.7685,219.5457,219.5844,1288.0
2023-02-08 15:15:00,226.74,226.82,226.65,226.65,4233.0,219.6425,219.72,219.5554,219.5554,4233.0
2023-02-08 15:20:00,226.65,226.97,226.65,226.97,3101.0,219.5554,219.8653,219.5554,219.8653,3101.0
2023-02-08 15:25:00,227.0,227.0,226.87,226.91,1600.0,219.8944,219.8944,219.7685,219.8072,1600.0
2023-02-08 15:30:00,226.85,227.11,226.81,226.85,1941.0,219.7491,220.001,219.7104,219.7491,1941.0
2023-02-08 15:35:00,226.79,227.18,226.78,227.16,9752.0,219.691,220.0688,219.6813,220.0494,9752.0
2023-02-08 15:40:00,227.13,227.22,227.07,227.17,6519.0,220.0203,220.1075,219.9622,220.0591,6519.0
2023-02-08 15:45:00,226.96,226.97,226.83,226.83,6069.0,219.8557,219.8653,219.7297,219.7297,6069.0
2023-02-08 15:50:00,226.83,227.17,226.77,226.93,35063.0,219.7297,220.0591,219.6716,219.8266,35063.0
2023-02-08 15:55:00,226.95,227.1,226.82,226.89,22141.0,219.846,219.9913,219.72,219.7879,22141.0
2023-02-09 09:30:00,228.96,229.03,228.64,228.86,10963.0,221.7931,221.8609,221.4831,221.6962,10963.0
2023-02-09 09:35:00,228.87,228.91,228.62,228.62,1665.0,221.7059,221.7446,221.4637,221.4637,1665.0
2023-02-09 09:40:00,228.51,228.51,228.37,228.4,4184.0,221.3571,221.3571,221.2215,221.2506,4184.0
2023-02-09 09:45:00,228.37,228.78,228.36,228.72,2407.0,221.2215,221.6187,221.2118,221.5606,2407.0
2023-02-09 09:50:00,228.86,229.02,228.39,228.51,2525.0,221.6962,221.8512,221.2409,221.3571,2525.0
2023-02-09 09:55:00,228.47,228.52,228.24,228.34,4100.0,221.3184,221.3668,221.0956,221.1925,4100.0
2023-02-09 10:00:00,228.48,228.49,228.24,228.39,900.0,221.3281,221.3378,221.0956,221.2409,900.0
2023-02-09 10:05:00,228.42,228.61,228.42,228.59,500.0,221.27,221.454,221.27,221.4346,500.0
2023-02-09 10:10:00,228.54,228.56,228.48,228.5,5235.0,221.3862,221.4056,221.3281,221.3475,5235.0
2023-02-09 10:15:00,228.52,228.68,228.52,228.55,441.0,221.3668,221.5218,221.3668,221.3959,441.0
2023-02-09 10:20:00,228.64,228.64,228.34,228.34,836.0,221.4831,221.4831,221.1925,221.1925,836.0
2023-02-09 10:25:00,228.25,228.25,227.75,227.88,1264.0,221.1053,221.1053,220.6209,220.7469,1264.0
2023-02-09 10:30:00,227.79,227.99,227.79,227.99,200.0,220.6597,220.8534,220.6597,220.8534,200.0
2023-02-09 10:35:00,227.96,228.09,227.96,228.09,3763.0,220.8244,220.9503,220.8244,220.9503,3763.0
2023-02-09 10:40:00,227.88,227.88,227.88,227.88,100.0,220.7469,220.7469,220.7469,220.7469,100.0
2023-02-09 10:45:00,228.06,228.13,227.9,228.12,774.0,220.9212,220.989,220.7662,220.9794,774.0
2023-02-09 10:50:00,228.18,228.2,227.98,228.01,5433.0,221.0375,221.0568,220.8437,220.8728,5433.0
2023-02-09 10:55:00,227.93,228.19,227.92,228.19,1870.0,220.7953,221.0472,220.7856,221.0472,1870.0
2023-02-09 11:00:00,228.11,228.17,227.45,227.45,5073.0,220.9697,221.0278,220.3303,220.3303,5073.0
2023-02-09 11:05:00,227.62,227.78,227.41,227.74,1533.0,220.495,220.65,220.2916,220.6112,1533.0
2023-02-09 11:10:00,227.72,227.82,227.63,227.8,2115.0,220.5919,220.6887,220.5047,220.6694,2115.0
2023-02-09 11:15:00,227.69,227.7,227.57,227.6,549.0,220.5628,220.5725,220.4466,220.4756,549.0
2023-02-09 11:20:00,227.54,227.54,227.16,227.16,600.0,220.4175,220.4175,220.0494,220.0494,600.0
2023-02-09 11:25:00,227.22,227.4,227.17,227.28,5557.0,220.1075,220.2819,220.0591,220.1656,5557.0
2023-02-09 11:30:00,227.3,227.3,227.2,227.29,2161.0,220.185,220.185,220.0881,220.1753,2161.0
2023-02-09 11:35:00,227.29,227.41,227.14,227.41,7500.0,220.1753,220.2916,220.03,220.2916,7500.0
2023-02-09 11:40:00,227.37,227.42,227.23,227.42,5148.0,220.2528,220.3013,220.1172,220.3013,5148.0
2023-02-09 11:45:00,227.38,227.39,227.09,227.23,5416.0,220.2625,220.2722,219.9816,220.1172,5416.0
2023-02-09 11:50:00,227.19,227.19,227.08,227.08,1843.0,220.0785,220.0785,219.9719,219.9719,1843.0
2023-02-09 11:55:00,227.13,227.26,227.12,227.24,1147.0,220.0203,220.1463,220.0107,220.1269,1147.0
2023-02-09 12:00:00,227.24,227.45,227.24,227.35,2228.0,220.1269,220.3303,220.1269,220.2335,2228.0
2023-02-09 12:05:00,227.27,227.5,227.27,227.5,54693.0,220.156,220.3788,220.156,220.3788,54693.0
2023-02-09 12:10:00,227.53,227.61,227.52,227.61,500.0,220.4078,220.4853,220.3981,220.4853,500.0
2023-02-09 12:15:00,227.52,227.57,227.29,227.56,2800.0,220.3981,220.4466,220.1753,220.4369,2800.0
2023-02-09 12:20:00,227.56,227.62,227.47,227.53,952.0,220.4369,220.495,220.3497,220.4078,952.0
2023-02-09 12:25:00,227.58,227.62,227.23,227.23,3932.0,220.4563,220.495,220.1172,220.1172,3932.0
2023-02-09 12:30:00,227.19,227.24,226.74,226.74,4499.0,220.0785,220.1269,219.6425,219.6425,4499.0
2023-02-09 12:35:00,226.7,226.76,226.44,226.45,7151.0,219.6038,219.6619,219.3519,219.3616,7151.0
2023-02-09 12:40:00,226.43,226.59,226.43,226.45,600.0,219.3423,219.4972,219.3423,219.3616,600.0
2023-02-09 12:45:00,226.33,226.33,226.11,226.13,3348.0,219.2454,219.2454,219.0323,219.0516,3348.0
2023-02-09 12:50:00,226.27,226.35,226.27,226.35,1452.0,219.1873,219.2648,219.1873,219.2648,1452.0
2023-02-09 12:55:00,226.36,226.52,226.36,226.51,1112.0,219.2744,219.4294,219.2744,219.4197,1112.0
2023-02-09 13:00:00,226.54,226.54,226.13,226.29,5000.0,219.4488,219.4488,219.0516,219.2066,5000.0
2023-02-09 13:05:00,226.43,226.5,226.38,226.38,700.0,219.3423,219.4101,219.2938,219.2938,700.0
2023-02-09 13:10:00,226.4,226.42,226.25,226.37,602.0,219.3132,219.3326,219.1679,219.2841,602.0
2023-02-09 13:15:00,226.33,226.46,226.32,226.46,525.0,219.2454,219.3713,219.2357,219.3713,525.0
2023-02-09 13:20:00,226.43,226.51,226.31,226.31,300.0,219.3423,219.4197,219.226,219.226,300.0
2023-02-09 13:25:00,226.39,226.55,226.39,226.53,300.0,219.3035,219.4585,219.3035,219.4391,300.0
2023-02-09 13:30:00,226.26,226.64,226.26,226.64,600.0,219.1776,219.5457,219.1776,219.5457,600.0
2023-02-09 13:35:00,226.65,226.65,226.28,226.28,500.0,219.5554,219.5554,219.1969,219.1969,500.0
2023-02-09 13:40:00,226.2,226.2,226.08,226.14,3576.0,219.1195,219.1195,219.0032,219.0613,3576.0
2023-02-09 13:45:00,226.08,226.25,225.98,226.25,1822.0,219.0032,219.1679,218.9063,219.1679,1822.0
2023-02-09 13:50:00,226.19,226.27,226.13,226.13,3902.0,219.1098,219.1873,219.0516,219.0516,3902.0
2023-02-09 13:55:00,226.18,226.2,226.01,226.07,978.0,219.1001,219.1195,218.9354,218.9935,978.0
2023-02-09 14:00:00,226.06,226.26,225.91,225.94,3100.0,218.9838,219.1776,218.8385,218.8676,3100.0
2023-02-09 14:05:00,225.99,226.16,225.94,226.16,2875.0,218.916,219.0807,218.8676,219.0807,2875.0
2023-02-09 14:10:00,226.12,226.12,225.87,225.96,4989.0,219.042,219.042,218.7998,218.887,4989.0
2023-02-09 14:15:00,225.93,225.93,225.64,225.7,3716.0,218.8579,218.8579,218.577,218.6351,3716.0
2023-02-09 14:20:00,225.67,225.8,225.56,225.56,3188.0,218.606,218.732,218.4995,218.4995,3188.0
2023-02-09 14:25:00,225.56,225.59,225.56,225.59,200.0,218.4995,218.5285,218.4995,218.5285,200.0
2023-02-09 14:30:00,225.74,225.79,225.55,225.55,792.0,218.6739,218.7223,218.4898,218.4898,792.0
2023-02-09 14:35:00,225.57,225.57,225.47,225.53,11058.0,218.5092,218.5092,218.4123,218.4704,11058.0
2023-02-09 14:40:00,225.53,225.85,225.52,225.77,27811.0,218.4704,218.7804,218.4607,218.7029,27811.0
2023-02-09 14:45:00,225.8,225.83,225.57,225.78,4853.0,218.732,218.761,218.5092,218.7126,4853.0
2023-02-09 14:50:00,225.78,225.78,225.58,225.63,4234.0,218.7126,218.7126,218.5189,218.5673,4234.0
2023-02-09 14:55:00,225.58,225.63,225.53,225.6,5852.0,218.5189,218.5673,218.4704,218.5382,5852.0
2023-02-09 15:00:00,225.63,225.63,225.1,225.1,4014.0,218.5673,218.5673,218.0539,218.0539,4014.0
2023-02-09 15:05:00,225.03,225.39,225.02,225.38,14320.0,217.9861,218.3348,217.9764,218.3251,14320.0
2023-02-09 15:10:00,225.38,225.38,225.1,225.14,28866.0,218.3251,218.3251,218.0539,218.0926,28866.0
2023-02-09 15:15:00,225.09,225.11,224.93,225.02,16140.0,218.0442,218.0636,217.8892,217.9764,16140.0
2023-02-09 15:20:00,224.99,225.15,224.81,224.81,30000.0,217.9473,218.1023,217.773,217.773,30000.0
2023-02-09 15:25:00,224.83,224.84,224.59,224.72,19007.0,217.7923,217.802,217.5598,217.6858,19007.0
2023-02-09 15:30:00,224.65,224.65,224.25,224.25,8938.0,217.618,217.618,217.2305,217.2305,8938.0
2023-02-09 15:35:00,224.22,224.63,224.15,224.63,9038.0,217.2014,217.5986,217.1336,217.5986,9038.0
2023-02-09 15:40:00,224.63,224.86,224.53,224.83,28423.0,217.5986,217.8214,217.5017,217.7923,28423.0
2023-02-09 15:45:00,224.86,225.01,224.63,224.8,16828.0,217.8214,217.9667,217.5986,217.7633,16828.0
2023-02-09 15:50:00,224.8,225.4,224.79,225.29,65927.0,217.7633,218.3445,217.7536,218.2379,65927.0
2023-02-09 15:55:00,225.12,225.12,224.73,224.81,35269.0,218.0733,218.0733,217.6955,217.773,35269.0
2023-02-10 09:30:00,224.01,224.51,224.01,224.51,3437.0,216.998,217.4824,216.998,217.4824,3437.0
2023-02-10 09:35:00,224.51,224.59,224.19,224.33,5046.0,217.4824,217.5598,217.1724,217.308,5046.0
2023-02-10 09:40:00,224.12,224.18,224.04,224.06,5754.0,217.1046,217.1627,217.0271,217.0464,5754.0
2023-02-10 09:45:00,224.1,224.5,224.03,224.5,1800.0,217.0852,217.4727,217.0174,217.4727,1800.0
2023-02-10 09:50:00,224.37,224.69,224.31,224.65,1931.0,217.3467,217.6567,217.2886,217.618,1931.0
2023-02-10 09:55:00,224.46,224.46,224.33,224.33,678.0,217.4339,217.4339,217.308,217.308,678.0
2023-02-10 10:00:00,224.3,224.3,223.67,223.71,1200.0,217.2789,217.2789,216.6686,216.7074,1200.0
2023-02-10 10:05:00,224.09,224.35,224.03,224.29,8820.0,217.0755,217.3274,217.0174,217.2692,8820.0
2023-02-10 10:10:00,224.3,225.0,224.3,224.88,5200.0,217.2789,217.957,217.2789,217.8408,5200.0
2023-02-10 10:15:00,224.88,225.29,224.72,225.08,6468.0,217.8408,218.2379,217.6858,218.0345,6468.0
2023-02-10 10:20:00,225.17,225.17,225.05,225.09,900.0,218.1217,218.1217,218.0054,218.0442,900.0
2023-02-10 10:25:00,225.05,225.07,224.83,225.01,4690.0,218.0054,218.0248,217.7923,217.9667,4690.0
2023-02-10 10:30:00,224.96,225.08,224.86,224.97,5202.0,217.9183,218.0345,217.8214,217.928,5202.0
2023-02-10 10:35:00,225.02,225.2,224.93,224.93,4162.0,217.9764,218.1508,217.8892,217.8892,4162.0
2023-02-10 10:40:00,224.73,224.73,224.52,224.66,5500.0,217.6955,217.6955,217.492,217.6277,5500.0
2023-02-10 10:45:00,224.65,224.65,224.47,224.48,3000.0,217.618,217.618,217.4436,217.4533,3000.0
2023-02-10 10:50:00,224.51,224.51,224.05,224.05,5788.0,217.4824,217.4824,217.0368,217.0368,5788.0
2023-02-10 10:55:00,224.32,224.51,224.25,224.51,2235.0,217.2983,217.4824,217.2305,217.4824,2235.0
2023-02-10 11:00:00,224.47,224.56,224.47,224.55,1082.0,217.4436,217.5308,217.4436,217.5211,1082.0
2023-02-10 11:05:00,224.55,224.81,224.55,224.74,4645.0,217.5211,217.773,217.5211,217.7052,4645.0
2023-02-10 11:10:00,224.78,224.86,224.38,224.61,2838.0,217.7439,217.8214,217.3564,217.5792,2838.0
2023-02-10 11:15:00,224.64,224.92,224.58,224.92,500.0,217.6083,217.8795,217.5502,217.8795,500.0
2023-02-10 11:20:00,224.83,224.93,224.8,224.9,2100.0,217.7923,217.8892,217.7633,217.8601,2100.0
2023-02-10 11:25:00,224.83,224.84,224.64,224.64,1400.0,217.7923,217.802,217.6083,217.6083,1400.0
2023-02-10 11:30:00,224.58,224.58,224.3,224.45,24851.0,217.5502,217.5502,217.2789,217.4242,24851.0
2023-02-10 11:35:00,224.63,224.64,224.5,224.5,1100.0,217.5986,217.6083,217.4727,217.4727,1100.0
2023-02-10 11:40:00,224.42,224.6,224.42,224.55,12077.0,217.3952,217.5695,217.3952,217.5211,12077.0
2023-02-10 11:45:00,224.51,224.56,224.25,224.32,2700.0,217.4824,217.5308,217.2305,217.2983,2700.0
2023-02-10 11:50:00,224.35,224.42,224.3,224.4,16350.0,217.3274,217.3952,217.2789,217.3758,16350.0
2023-02-10 11:55:00,224.43,224.49,224.21,224.21,21004.0,217.4049,217.463,217.1917,217.1917,21004.0
2023-02-10 12:00:00,224.19,224.29,223.98,223.98,12600.0,217.1724,217.2692,216.9689,216.9689,12600.0
2023-02-10 12:05:00,223.95,224.08,223.91,223.91,10716.0,216.9399,217.0658,216.9011,216.9011,10716.0
2023-02-10 12:10:00,224.05,224.08,223.83,223.83,6200.0,217.0368,217.0658,216.8236,216.8236,6200.0
2023-02-10 12:15:00,223.81,223.93,223.7,223.84,28996.0,216.8043,216.9205,216.6977,216.8333,28996.0
2023-02-10 12:20:00,223.88,224.1,223.88,224.02,17283.0,216.8721,217.0852,216.8721,217.0077,17283.0
2023-02-10 12:25:00,224.03,224.04,223.83,223.96,10479.0,217.0174,217.0271,216.8236,216.9496,10479.0
2023-02-10 12:30:00,223.96,224.41,223.92,224.18,15325.0,216.9496,217.3855,216.9108,217.1627,15325.0
2023-02-10 12:35:00,224.14,224.27,224.12,224.16,3415.0,217.1239,217.2499,217.1046,217.1433,3415.0
2023-02-10 12:40:00,224.1,224.35,224.1,224.25,9292.0,217.0852,217.3274,217.0852,217.2305,9292.0
2023-02-10 12:45:00,224.32,224.4,224.19,224.19,1548.0,217.2983,217.3758,217.1724,217.1724,1548.0
2023-02-10 12:50:00,224.27,224.39,224.27,224.39,1195.0,217.2499,217.3661,217.2499,217.3661,1195.0
2023-02-10 12:55:00,224.39,224.55,224.35,224.5,11130.0,217.3661,217.5211,217.3274,217.4727,11130.0
2023-02-10 13:00:00,224.64,224.67,224.51,224.64,5410.0,217.6083,217.6373,217.4824,217.6083,5410.0
2023-02-10 13:05:00,224.6,224.69,224.6,224.69,2688.0,217.5695,217.6567,217.5695,217.6567,2688.0
2023-02-10 13:10:00,224.67,224.7,224.67,224.7,1200.0,217.6373,217.6664,217.6373,217.6664,1200.0
2023-02-10 13:15:00,224.72,224.91,224.71,224.88,21089.0,217.6858,217.8698,217.6761,217.8408,21089.0
2023-02-10 13:20:00,225.25,225.25,225.14,225.14,900.0,218.1992,218.1992,218.0926,218.0926,900.0
2023-02-10 13:25:00,225.12,225.12,225.12,225.12,100.0,218.0733,218.0733,218.0733,218.0733,100.0
2023-02-10 13:30:00,224.77,224.87,224.77,224.87,901.0,217.7342,217.8311,217.7342,217.8311,901.0
2023-02-10 13:35:00,224.81,224.89,224.81,224.89,300.0,217.773,217.8505,217.773,217.8505,300.0
2023-02-10 13:40:00,224.73,224.73,224.64,224.64,400.0,217.6955,217.6955,217.6083,217.6083,400.0
2023-02-10 13:45:00,224.62,224.79,224.62,224.78,806.0,217.5889,217.7536,217.5889,217.7439,806.0
2023-02-10 13:50:00,224.74,224.76,224.68,224.68,914.0,217.7052,217.7245,217.647,217.647,914.0
2023-02-10 13:55:00,224.56,224.56,224.5,224.5,200.0,217.5308,217.5308,217.4727,217.4727,200.0
2023-02-10 14:00:00,224.53,224.53,224.34,224.34,582.0,217.5017,217.5017,217.3177,217.3177,582.0
2023-02-10 14:05:00,224.38,224.42,224.29,224.42,895.0,217.3564,217.3952,217.2692,217.3952,895.0
2023-02-10 14:10:00,224.43,224.48,224.4,224.46,1336.0,217.4049,217.4533,217.3758,217.4339,1336.0
2023-02-10 14:15:00,224.6,224.67,224.48,224.49,1642.0,217.5695,217.6373,217.4533,217.463,1642.0
2023-02-10 14:20:00,224.57,224.6,224.57,224.6,500.0,217.5405,217.5695,217.5405,217.5695,500.0
2023-02-10 14:25:00,224.4,224.45,224.25,224.35,2728.0,217.3758,217.4242,217.2305,217.3274,2728.0
2023-02-10 14:30:00,224.31,224.62,224.26,224.61,1299.0,217.2886,217.5889,217.2402,217.5792,1299.0
2023-02-10 14:35:00,224.59,224.61,224.51,224.61,605.0,217.5598,217.5792,217.4824,217.5792,605.0
2023-02-10 14:40:00,224.55,224.55,224.4,224.52,971.0,217.5211,217.5211,217.3758,217.492,971.0
2023-02-10 14:45:00,224.36,224.49,224.36,224.48,1500.0,217.337,217.463,217.337,217.4533,1500.0
2023-02-10 14:50:00,224.53,224.67,224.51,224.67,2069.0,217.5017,217.6373,217.4824,217.6373,2069.0
2023-02-10 14:55:00,224.83,224.83,224.74,224.78,1735.0,217.7923,217.7923,217.7052,217.7439,1735.0
2023-02-10 15:00:00,224.9,225.05,224.81,224.81,2934.0,217.8601,218.0054,217.773,217.773,2934.0
2023-02-10 15:05:00,224.81,224.9,224.8,224.86,1107.0,217.773,217.8601,217.7633,217.8214,1107.0
2023-02-10 15:10:00,224.88,224.98,224.85,224.91,1814.0,217.8408,217.9376,217.8117,217.8698,1814.0
2023-02-10 15:15:00,224.62,224.66,224.57,224.66,1221.0,217.5889,217.6277,217.5405,217.6277,1221.0
2023-02-10 15:20:00,224.57,224.57,224.53,224.55,662.0,217.5405,217.5405,217.5017,217.5211,662.0
2023-02-10 15:25:00,224.54,224.64,224.54,224.64,2574.0,217.5114,217.6083,217.5114,217.6083,2574.0
2023-02-10 15:30:00,224.73,224.81,224.71,224.8,860.0,217.6955,217.773,217.6761,217.7633,860.0
2023-02-10 15:35:00,224.93,225.08,224.9,225.08,3934.0,217.8892,218.0345,217.8601,218.0345,3934.0
2023-02-10 15:40:00,225.07,225.09,224.99,225.09,4207.0,218.0248,218.0442,217.9473,218.0442,4207.0
2023-02-10 15:45:00,225.05,225.3,225.05,225.27,15289.0,218.0054,218.2476,218.0054,218.2186,15289.0
2023-02-10 15:50:00,225.31,225.41,225.0,225.3,7861.0,218.2573,218.3542,217.957,218.2476,7861.0
2023-02-10 15:55:00,225.33,225.41,225.15,225.22,23322.0,218.2767,218.3542,218.1023,218.1701,23322.0
2023-02-13 09:30:00,225.51,225.75,225.38,225.42,9372.0,218.4511,218.6835,218.3251,218.3639,9372.0
2023-02-13 09:35:00,225.3,225.59,225.3,225.57,5946.0,218.2476,218.5285,218.2476,218.5092,5946.0
2023-02-13 09:40:00,225.83,225.9,225.77,225.78,7205.0,218.761,218.8288,218.7029,218.7126,7205.0
2023-02-13 09:45:00,225.98,226.12,225.92,225.96,1636.0,218.9063,219.042,218.8482,218.887,1636.0
2023-02-13 09:50:00,226.06,226.07,225.88,225.92,600.0,218.9838,218.9935,218.8095,218.8482,600.0
2023-02-13 09:55:00,226.13,226.5,226.1,226.5,902.0,219.0516,219.4101,219.0226,219.4101,902.0
2023-02-13 10:00:00,226.55,226.55,226.4,226.4,594.0,219.4585,219.4585,219.3132,219.3132,594.0
2023-02-13 10:05:00,226.47,226.47,226.34,226.42,743.0,219.381,219.381,219.2551,219.3326,743.0
2023-02-13 10:10:00,226.47,226.47,226.34,226.34,200.0,219.381,219.381,219.2551,219.2551,200.0
2023-02-13 10:15:00,226.47,226.47,226.32,226.45,850.0,219.381,219.381,219.2357,219.3616,850.0
2023-02-13 10:20:00,226.45,226.54,226.43,226.45,3807.0,219.3616,219.4488,219.3423,219.3616,3807.0
2023-02-13 10:25:00,226.64,226.64,226.64,226.64,100.0,219.5457,219.5457,219.5457,219.5457,100.0
2023-02-13 10:30:00,226.77,226.79,226.65,226.75,1959.0,219.6716,219.691,219.5554,219.6522,1959.0
2023-02-13 10:35:00,226.81,226.83,226.74,226.74,1023.0,219.7104,219.7297,219.6425,219.6425,1023.0
2023-02-13 10:40:00,226.73,226.82,226.67,226.82,20526.0,219.6329,219.72,219.5747,219.72,20526.0
2023-02-13 10:45:00,226.82,227.08,226.74,227.08,11422.0,219.72,219.9719,219.6425,219.9719,11422.0
2023-02-13 10:50:00,227.08,227.24,227.07,227.13,9696.0,219.9719,220.1269,219.9622,220.0203,9696.0
2023-02-13 10:55:00,227.13,227.29,227.13,227.18,5569.0,220.0203,220.1753,220.0203,220.0688,5569.0
2023-02-13 11:00:00,227.1,227.26,227.1,227.22,13170.0,219.9913,220.1463,219.9913,220.1075,13170.0
2023-02-13 11:05:00,227.22,227.27,227.11,227.16,6835.0,220.1075,220.156,220.001,220.0494,6835.0
2023-02-13 11:10:00,227.16,227.36,227.1,227.33,7139.0,220.0494,220.2431,219.9913,220.2141,7139.0
2023-02-13 11:15:00,227.34,227.38,227.21,227.23,11207.0,220.2238,220.2625,220.0978,220.1172,11207.0
2023-02-13 11:20:00,227.24,227.3,227.13,227.14,6021.0,220.1269,220.185,220.0203,220.03,6021.0
2023-02-13 11:25:00,227.16,227.21,227.11,227.19,8144.0,220.0494,220.0978,220.001,220.0785,8144.0
2023-02-13 11:30:00,227.21,227.24,226.95,226.98,7300.0,220.0978,220.1269,219.846,219.875,7300.0
2023-02-13 11:35:00,227.01,227.04,226.92,227.02,3988.0,219.9041,219.9332,219.8169,219.9138,3988.0
2023-02-13 11:40:00,227.04,227.45,227.04,227.45,12212.0,219.9332,220.3303,219.9332,220.3303,12212.0
2023-02-13 11:45:00,227.46,227.59,227.41,227.51,9424.0,220.34,220.4659,220.2916,220.3884,9424.0
2023-02-13 11:50:00,227.49,227.49,227.27,227.29,9955.0,220.3691,220.3691,220.156,220.1753,9955.0
2023-02-13 11:55:00,227.26,227.32,227.16,227.32,13282.0,220.1463,220.2044,220.0494,220.2044,13282.0
2023-02-13 12:00:00,227.32,227.4,227.29,227.34,13774.0,220.2044,220.2819,220.1753,220.2238,13774.0
2023-02-13 12:05:00,227.33,227.51,227.33,227.48,10984.0,220.2141,220.3884,220.2141,220.3594,10984.0
2023-02-13 12:10:00,227.47,227.53,227.4,227.46,8904.0,220.3497,220.4078,220.2819,220.34,8904.0
2023-02-13 12:15:00,227.46,227.57,227.45,227.56,9728.0,220.34,220.4466,220.3303,220.4369,9728.0
2023-02-13 12:20:00,227.56,227.64,227.49,227.58,11429.0,220.4369,220.5144,220.3691,220.4563,11429.0
2023-02-13 12:25:00,227.55,227.55,227.41,227.51,11100.0,220.4272,220.4272,220.2916,220.3884,11100.0
2023-02-13 12:30:00,227.51,227.52,227.39,227.49,10372.0,220.3884,220.3981,220.2722,220.3691,10372.0
2023-02-13 12:35:00,227.47,227.57,227.45,227.57,14269.0,220.3497,220.4466,220.3303,220.4466,14269.0
2023-02-13 12:40:00,227.55,227.62,227.54,227.62,8660.0,220.4272,220.495,220.4175,220.495,8660.0
2023-02-13 12:45:00,227.58,227.7,227.58,227.64,9735.0,220.4563,220.5725,220.4563,220.5144,9735.0
2023-02-13 12:50:00,227.65,227.69,227.6,227.66,9630.0,220.5241,220.5628,220.4756,220.5338,9630.0
2023-02-13 12:55:00,227.64,227.64,227.46,227.52,8700.0,220.5144,220.5144,220.34,220.3981,8700.0
2023-02-13 13:00:00,227.52,227.6,227.43,227.44,9273.0,220.3981,220.4756,220.311,220.3206,9273.0
2023-02-13 13:05:00,227.44,227.48,227.3,227.3,9624.0,220.3206,220.3594,220.185,220.185,9624.0
2023-02-13 13:10:00,227.3,227.34,227.24,227.32,8788.0,220.185,220.2238,220.1269,220.2044,8788.0
2023-02-13 13:15:00,227.31,227.5,227.3,227.46,12841.0,220.1947,220.3788,220.185,220.34,12841.0
2023-02-13 13:20:00,227.46,227.5,227.41,227.45,8415.0,220.34,220.3788,220.2916,220.3303,8415.0
2023-02-13 13:25:00,227.42,227.71,227.42,227.65,11000.0,220.3013,220.5822,220.3013,220.5241,11000.0
2023-02-13 13:30:00,227.66,227.85,227.66,227.74,9221.0,220.5338,220.7178,220.5338,220.6112,9221.0
2023-02-13 13:35:00,227.72,227.73,227.66,227.67,8414.0,220.5919,220.6016,220.5338,220.5434,8414.0
2023-02-13 13:40:00,227.68,227.7,227.57,227.61,84839.0,220.5531,220.5725,220.4466,220.4853,84839.0
2023-02-13 13:45:00,227.61,227.76,227.58,227.73,6200.0,220.4853,220.6306,220.4563,220.6016,6200.0
2023-02-13 13:50:00,227.74,227.82,227.69,227.71,9818.0,220.6112,220.6887,220.5628,220.5822,9818.0
2023-02-13 13:55:00,227.71,227.85,227.71,227.85,7350.0,220.5822,220.7178,220.5822,220.7178,7350.0
2023-02-13 14:00:00,227.86,227.95,227.81,227.81,8900.0,220.7275,220.8147,220.6791,220.6791,8900.0
2023-02-13 14:05:00,227.82,227.82,227.67,227.71,11356.0,220.6887,220.6887,220.5434,220.5822,11356.0
2023-02-13 14:10:00,227.72,227.72,227.52,227.54,11836.0,220.5919,220.5919,220.3981,220.4175,11836.0
2023-02-13 14:15:00,227.55,227.65,227.5,227.6,9000.0,220.4272,220.5241,220.3788,220.4756,9000.0
2023-02-13 14:20:00,227.56,227.63,227.54,227.56,6728.0,220.4369,220.5047,220.4175,220.4369,6728.0
2023-02-13 14:25:00,227.51,227.54,227.3,227.34,13392.0,220.3884,220.4175,220.185,220.2238,13392.0
2023-02-13 14:30:00,227.35,227.37,227.09,227.13,13246.0,220.2335,220.2528,219.9816,220.0203,13246.0
2023-02-13 14:35:00,227.14,227.39,227.13,227.27,17775.0,220.03,220.2722,220.0203,220.156,17775.0
2023-02-13 14:40:00,227.25,227.25,226.99,227.17,12995.0,220.1366,220.1366,219.8847,220.0591,12995.0
2023-02-13 14:45:00,227.17,227.2,226.97,227.04,18030.0,220.0591,220.0881,219.8653,219.9332,18030.0
2023-02-13 14:50:00,227.0,227.25,226.99,227.2,11470.0,219.8944,220.1366,219.8847,220.0881,11470.0
2023-02-13 14:55:00,227.21,227.27,227.15,227.27,13405.0,220.0978,220.156,220.0397,220.156,13405.0
2023-02-13 15:00:00,227.25,227.28,226.94,227.13,5579.0,220.1366,220.1656,219.8363,220.0203,5579.0
2023-02-13 15:05:00,227.13,227.32,227.12,227.27,13036.0,220.0203,220.2044,220.0107,220.156,13036.0
2023-02-13 15:10:00,227.24,227.37,227.21,227.3,5268.0,220.1269,220.2528,220.0978,220.185,5268.0
2023-02-13 15:15:00,227.28,227.32,227.17,227.32,6559.0,220.1656,220.2044,220.0591,220.2044,6559.0
2023-02-13 15:20:00,227.32,227.41,227.32,227.35,4429.0,220.2044,220.2916,220.2044,220.2335,4429.0
2023-02-13 15:25:00,227.38,227.42,227.33,227.39,31119.0,220.2625,220.3013,220.2141,220.2722,31119.0
2023-02-13 15:30:00,227.39,227.59,227.39,227.56,10734.0,220.2722,220.4659,220.2722,220.4369,10734.0
2023-02-13 15:35:00,227.55,227.75,227.55,227.74,8891.0,220.4272,220.6209,220.4272,220.6112,8891.0
2023-02-13 15:40:00,227.72,227.8,227.68,227.75,13438.0,220.5919,220.6694,220.5531,220.6209,13438.0
2023-02-13 15:45:00,227.72,227.79,227.61,227.75,9190.0,220.5919,220.6597,220.4853,220.6209,9190.0
2023-02-13 15:50:00,227.74,227.74,227.4,227.54,13076.0,220.6112,220.6112,220.2819,220.4175,13076.0
2023-02-13 15:55:00,227.52,227.83,227.52,227.83,32010.0,220.3981,220.6984,220.3981,220.6984,32010.0
2023-02-14 09:30:00,227.0,227.04,226.05,226.38,19035.0,219.8944,219.9332,218.9741,219.2938,19035.0
2023-02-14 09:35:00,226.52,226.8,226.37,226.76,7070.0,219.4294,219.7007,219.2841,219.6619,7070.0
2023-02-14 09:40:00,226.7,227.09,226.58,227.04,6696.0,219.6038,219.9816,219.4876,219.9332,6696.0
2023-02-14 09:45:00,227.09,227.76,227.09,227.57,7336.0,219.9816,220.6306,219.9816,220.4466,7336.0
2023-02-14 09:50:00,227.59,227.78,227.42,227.69,4066.0,220.4659,220.65,220.3013,220.5628,4066.0
2023-02-14 09:55:00,227.81,228.37,227.77,228.23,5104.0,220.6791,221.2215,220.6403,221.0859,5104.0
2023-02-14 10:00:00,228.32,228.77,228.25,228.64,45502.0,221.1731,221.609,221.1053,221.4831,45502.0
2023-02-14 10:05:00,228.67,228.86,228.56,228.77,6805.0,221.5121,221.6962,221.4056,221.609,6805.0
2023-02-14 10:10:00,228.97,229.19,228.95,228.95,2975.0,221.8027,222.0159,221.7834,221.7834,2975.0
2023-02-14 10:15:00,229.06,229.25,228.97,229.13,11584.0,221.8899,222.074,221.8027,221.9577,11584.0
2023-02-14 10:20:00,228.91,229.06,228.91,228.96,1483.0,221.7446,221.8899,221.7446,221.7931,1483.0
2023-02-14 10:25:00,228.91,228.91,228.3,228.3,1575.0,221.7446,221.7446,221.1537,221.1537,1575.0
2023-02-14 10:30:00,228.42,228.51,227.98,227.98,3528.0,221.27,221.3571,220.8437,220.8437,3528.0
2023-02-14 10:35:00,227.94,227.94,226.87,226.96,12765.0,220.805,220.805,219.7685,219.8557,12765.0
2023-02-14 10:40:00,226.7,226.86,226.57,226.78,2114.0,219.6038,219.7588,219.4779,219.6813,2114.0
2023-02-14 10:45:00,226.62,226.85,226.04,226.85,3757.0,219.5263,219.7491,218.9645,219.7491,3757.0
2023-02-14 10:50:00,226.68,226.69,226.51,226.55,956.0,219.5844,219.5941,219.4197,219.4585,956.0
2023-02-14 10:55:00,226.41,226.78,226.41,226.77,1100.0,219.3229,219.6813,219.3229,219.6716,1100.0
2023-02-14 11:00:00,226.78,227.31,226.78,227.29,900.0,219.6813,220.1947,219.6813,220.1753,900.0
2023-02-14 11:05:00,227.23,227.39,227.23,227.38,599.0,220.1172,220.2722,220.1172,220.2625,599.0
2023-02-14 11:10:00,227.12,227.18,227.0,227.08,1385.0,220.0107,220.0688,219.8944,219.9719,1385.0
2023-02-14 11:15:00,227.02,227.35,227.02,227.35,1100.0,219.9138,220.2335,219.9138,220.2335,1100.0
2023-02-14 11:20:00,227.42,227.44,227.26,227.44,32217.0,220.3013,220.3206,220.1463,220.3206,32217.0
2023-02-14 11:25:00,227.46,227.47,226.31,226.31,1636.0,220.34,220.3497,219.226,219.226,1636.0
2023-02-14 11:30:00,226.33,226.33,225.78,225.82,5202.0,219.2454,219.2454,218.7126,218.7513,5202.0
2023-02-14 11:35:00,226.1,226.1,225.96,225.97,500.0,219.0226,219.0226,218.887,218.8967,500.0
2023-02-14 11:40:00,225.88,226.02,225.74,225.74,630.0,218.8095,218.9451,218.6739,218.6739,630.0
2023-02-14 11:45:00,225.79,226.21,225.79,226.21,800.0,218.7223,219.1291,218.7223,219.1291,800.0
2023-02-14 11:50:00,226.11,226.11,225.63,225.71,1429.0,219.0323,219.0323,218.5673,218.6448,1429.0
2023-02-14 11:55:00,225.84,226.25,225.84,226.25,2803.0,218.7707,219.1679,218.7707,219.1679,2803.0
2023-02-14 12:00:00,226.32,226.48,226.27,226.28,4956.0,219.2357,219.3907,219.1873,219.1969,4956.0
2023-02-14 12:05:00,226.3,226.4,226.27,226.4,1375.0,219.2163,219.3132,219.1873,219.3132,1375.0
2023-02-14 12:10:00,226.49,226.73,226.49,226.73,2425.0,219.4004,219.6329,219.4004,219.6329,2425.0
2023-02-14 12:15:00,226.75,226.79,226.65,226.72,2819.0,219.6522,219.691,219.5554,219.6232,2819.0
2023-02-14 12:20:00,226.9,226.9,226.64,226.66,1437.0,219.7975,219.7975,219.5457,219.5651,1437.0
2023-02-14 12:25:00,226.84,226.87,226.73,226.73,1200.0,219.7394,219.7685,219.6329,219.6329,1200.0
2023-02-14 12:30:00,226.67,226.94,226.67,226.94,1708.0,219.5747,219.8363,219.5747,219.8363,1708.0
2023-02-14 12:35:00,226.92,226.92,226.72,226.72,200.0,219.8169,219.8169,219.6232,219.6232,200.0
2023-02-14 12:40:00,226.86,226.86,226.77,226.77,600.0,219.7588,219.7588,219.6716,219.6716,600.0
2023-02-14 12:45:00,226.87,226.88,226.86,226.86,59126.0,219.7685,219.7782,219.7588,219.7588,59126.0
2023-02-14 12:50:00,226.85,226.85,226.63,226.65,2935.0,219.7491,219.7491,219.536,219.5554,2935.0
2023-02-14 12:55:00,226.94,227.09,226.94,227.03,954.0,219.8363,219.9816,219.8363,219.9235,954.0
2023-02-14 13:00:00,227.14,227.84,227.14,227.79,4765.0,220.03,220.7081,220.03,220.6597,4765.0
2023-02-14 13:05:00,227.96,227.96,227.85,227.86,752.0,220.8244,220.8244,220.7178,220.7275,752.0
2023-02-14 13:10:00,227.66,227.91,227.65,227.91,990.0,220.5338,220.7759,220.5241,220.7759,990.0
2023-02-14 13:15:00,227.92,228.23,227.9,228.13,5052.0,220.7856,221.0859,220.7662,220.989,5052.0
2023-02-14 13:20:00,228.09,228.09,227.74,227.83,2200.0,220.9503,220.9503,220.6112,220.6984,2200.0
2023-02-14 13:25:00,227.84,227.88,227.76,227.88,1476.0,220.7081,220.7469,220.6306,220.7469,1476.0
2023-02-14 13:30:00,227.88,227.93,227.88,227.93,300.0,220.7469,220.7953,220.7469,220.7953,300.0
2023-02-14 13:35:00,228.02,228.05,227.8,227.92,1090.0,220.8825,220.9115,220.6694,220.7856,1090.0
2023-02-14 13:40:00,227.9,227.97,227.5,227.5,2337.0,220.7662,220.834,220.3788,220.3788,2337.0
2023-02-14 13:45:00,227.52,227.8,227.52,227.8,1011.0,220.3981,220.6694,220.3981,220.6694,1011.0
2023-02-14 13:50:00,227.77,227.84,227.69,227.8,41826.0,220.6403,220.7081,220.5628,220.6694,41826.0
2023-02-14 13:55:00,227.97,227.97,227.67,227.67,642.0,220.834,220.834,220.5434,220.5434,642.0
2023-02-14 14:00:00,227.64,228.01,227.64,227.99,1041.0,220.5144,220.8728,220.5144,220.8534,1041.0
2023-02-14 14:05:00,227.81,227.81,227.19,227.38,6684.0,220.6791,220.6791,220.0785,220.2625,6684.0
2023-02-14 14:10:00,227.38,227.52,227.38,227.49,750.0,220.2625,220.3981,220.2625,220.3691,750.0
2023-02-14 14:15:00,227.6,227.86,227.58,227.86,1127.0,220.4756,220.7275,220.4563,220.7275,1127.0
2023-02-14 14:20:00,227.83,227.93,227.81,227.84,1460.0,220.6984,220.7953,220.6791,220.7081,1460.0
2023-02-14 14:25:00,227.87,227.87,227.71,227.8,1936.0,220.7372,220.7372,220.5822,220.6694,1936.0
2023-02-14 14:30:00,227.83,228.19,227.83,228.19,3011.0,220.6984,221.0472,220.6984,221.0472,3011.0
2023-02-14 14:35:00,228.22,228.39,228.19,228.21,6808.0,221.0762,221.2409,221.0472,221.0665,6808.0
2023-02-14 14:40:00,228.36,228.36,228.28,228.31,2677.0,221.2118,221.2118,221.1343,221.1634,2677.0
2023-02-14 14:45:00,228.32,228.36,228.15,228.3,1818.0,221.1731,221.2118,221.0084,221.1537,1818.0
2023-02-14 14:50:00,228.4,228.42,228.14,228.16,1561.0,221.2506,221.27,220.9987,221.0181,1561.0
2023-02-14 14:55:00,228.18,228.25,228.17,228.22,5207.0,221.0375,221.1053,221.0278,221.0762,5207.0
2023-02-14 15:00:00,228.2,228.33,228.17,228.33,702.0,221.0568,221.1828,221.0278,221.1828,702.0
2023-02-14 15:05:00,228.02,228.13,227.99,228.07,939.0,220.8825,220.989,220.8534,220.9309,939.0
2023-02-14 15:10:00,228.01,228.01,227.88,227.92,1600.0,220.8728,220.8728,220.7469,220.7856,1600.0
2023-02-14 15:15:00,228.06,228.18,227.96,228.18,3280.0,220.9212,221.0375,220.8244,221.0375,3280.0
2023-02-14 15:20:00,228.1,228.25,228.1,228.25,808.0,220.96,221.1053,220.96,221.1053,808.0
2023-02-14 15:25:00,228.22,228.32,228.22,228.28,2333.0,221.0762,221.1731,221.0762,221.1343,2333.0
2023-02-14 15:30:00,228.09,228.26,228.05,228.11,2189.0,220.9503,221.115,220.9115,220.9697,2189.0
2023-02-14 15:35:00,228.25,228.36,228.17,228.31,5975.0,221.1053,221.2118,221.0278,221.1634,5975.0
2023-02-14 15:40:00,228.31,228.4,228.28,228.37,2250.0,221.1634,221.2506,221.1343,221.2215,2250.0
2023-02-14 15:45:00,228.34,228.41,228.29,228.41,2757.0,221.1925,221.2603,221.144,221.2603,2757.0
2023-02-14 15:50:00,228.39,228.39,228.21,228.38,5039.0,221.2409,221.2409,221.0665,221.2312,5039.0
2023-02-14 15:55:00,228.48,228.5,227.91,227.98,9210.0,221.3281,221.3475,220.7759,220.8437,9210.0
2023-02-15 09:30:00,226.89,227.14,226.41,227.14,23425.0,219.7879,220.03,219.3229,220.03,23425.0
2023-02-15 09:35:00,227.01,227.18,226.91,226.93,2899.0,219.9041,220.0688,219.8072,219.8266,2899.0
2023-02-15 09:40:00,226.97,227.41,226.93,227.36,2200.0,219.8653,220.2916,219.8266,220.2431,2200.0
2023-02-15 09:45:00,227.25,227.37,227.06,227.37,2489.0,220.1366,220.2528,219.9525,220.2528,2489.0
2023-02-15 09:50:00,227.45,227.49,226.51,226.51,3050.0,220.3303,220.3691,219.4197,219.4197,3050.0
2023-02-15 09:55:00,226.51,226.51,226.51,226.51,0.0,219.4197,219.4197,219.4197,219.4197,0.0
2023-02-15 10:00:00,226.9,227.07,226.9,227.07,500.0,219.7975,219.9622,219.7975,219.9622,500.0
2023-02-15 10:05:00,227.03,227.16,226.68,226.68,777.0,219.9235,220.0494,219.5844,219.5844,777.0
2023-02-15 10:10:00,226.75,226.96,226.61,226.89,1634.0,219.6522,219.8557,219.5166,219.7879,1634.0
2023-02-15 10:15:00,226.8,227.37,226.8,227.37,900.0,219.7007,220.2528,219.7007,220.2528,900.0
2023-02-15 10:20:00,227.38,227.38,227.14,227.15,1089.0,220.2625,220.2625,220.03,220.0397,1089.0
2023-02-15 10:25:00,227.13,227.29,227.09,227.18,1141.0,220.0203,220.1753,219.9816,220.0688,1141.0
2023-02-15 10:30:00,227.1,227.58,227.1,227.5,1502.0,219.9913,220.4563,219.9913,220.3788,1502.0
2023-02-15 10:35:00,227.53,227.56,227.35,227.45,1778.0,220.4078,220.4369,220.2335,220.3303,1778.0
2023-02-15 10:40:00,227.41,227.56,227.07,227.07,1882.0,220.2916,220.4369,219.9622,219.9622,1882.0
2023-02-15 10:45:00,227.04,227.13,227.0,227.13,1210.0,219.9332,220.0203,219.8944,220.0203,1210.0
2023-02-15 10:50:00,226.99,227.17,226.99,227.16,503.0,219.8847,220.0591,219.8847,220.0494,503.0
2023-02-15 10:55:00,227.29,227.38,227.08,227.12,1346.0,220.1753,220.2625,219.9719,220.0107,1346.0
2023-02-15 11:00:00,227.14,227.43,227.14,227.43,1544.0,220.03,220.311,220.03,220.311,1544.0
2023-02-15 11:05:00,227.55,227.78,227.55,227.65,7840.0,220.4272,220.65,220.4272,220.5241,7840.0
2023-02-15 11:10:00,227.69,227.77,227.69,227.72,758.0,220.5628,220.6403,220.5628,220.5919,758.0
2023-02-15 11:15:00,227.74,227.74,227.51,227.56,1767.0,220.6112,220.6112,220.3884,220.4369,1767.0
2023-02-15 11:20:00,227.57,227.57,227.53,227.53,579.0,220.4466,220.4466,220.4078,220.4078,579.0
2023-02-15 11:25:00,227.54,227.9,227.54,227.85,1868.0,220.4175,220.7662,220.4175,220.7178,1868.0
2023-02-15 11:30:00,227.93,227.93,227.58,227.58,10368.0,220.7953,220.7953,220.4563,220.4563,10368.0
2023-02-15 11:35:00,227.65,227.77,227.65,227.72,42958.0,220.5241,220.6403,220.5241,220.5919,42958.0
2023-02-15 11:40:00,227.85,228.11,227.85,228.03,13430.0,220.7178,220.9697,220.7178,220.8922,13430.0
2023-02-15 11:45:00,228.05,228.26,228.02,228.18,4458.0,220.9115,221.115,220.8825,221.0375,4458.0
2023-02-15 11:50:00,228.15,228.2,228.15,228.15,1335.0,221.0084,221.0568,221.0084,221.0084,1335.0
2023-02-15 11:55:00,228.16,228.21,227.93,227.95,9153.0,221.0181,221.0665,220.7953,220.8147,9153.0
2023-02-15 12:00:00,227.95,227.99,227.81,227.81,2408.0,220.8147,220.8534,220.6791,220.6791,2408.0
2023-02-15 12:05:00,227.83,227.83,227.37,227.57,17181.0,220.6984,220.6984,220.2528,220.4466,17181.0
2023-02-15 12:10:00,227.59,227.6,227.49,227.49,1310.0,220.4659,220.4756,220.3691,220.3691,1310.0
2023-02-15 12:15:00,227.49,227.54,227.46,227.52,4183.0,220.3691,220.4175,220.34,220.3981,4183.0
2023-02-15 12:20:00,227.46,227.47,227.38,227.38,2171.0,220.34,220.3497,220.2625,220.2625,2171.0
2023-02-15 12:25:00,227.44,227.53,227.27,227.27,5243.0,220.3206,220.4078,220.156,220.156,5243.0
2023-02-15 12:30:00,227.28,227.33,227.28,227.32,1334.0,220.1656,220.2141,220.1656,220.2044,1334.0
2023-02-15 12:35:00,227.51,227.54,227.26,227.4,2147.0,220.3884,220.4175,220.1463,220.2819,2147.0
2023-02-15 12:40:00,227.41,227.55,227.41,227.55,405.0,220.2916,220.4272,220.2916,220.4272,405.0
2023-02-15 12:45:00,227.55,227.65,227.55,227.65,1497.0,220.4272,220.5241,220.4272,220.5241,1497.0
2023-02-15 12:50:00,227.65,227.74,227.61,227.71,2516.0,220.5241,220.6112,220.4853,220.5822,2516.0
2023-02-15 12:55:00,227.76,227.76,227.49,227.55,2262.0,220.6306,220.6306,220.3691,220.4272,2262.0
2023-02-15 13:00:00,227.66,227.7,227.57,227.57,1181.0,220.5338,220.5725,220.4466,220.4466,1181.0
2023-02-15 13:05:00,227.46,227.63,227.46,227.63,894.0,220.34,220.5047,220.34,220.5047,894.0
2023-02-15 13:10:00,227.78,227.85,227.77,227.83,1152.0,220.65,220.7178,220.6403,220.6984,1152.0
2023-02-15 13:15:00,227.88,227.91,227.74,227.91,6383.0,220.7469,220.7759,220.6112,220.7759,6383.0
2023-02-15 13:20:00,227.92,228.02,227.88,228.01,2236.0,220.7856,220.8825,220.7469,220.8728,2236.0
2023-02-15 13:25:00,228.01,228.09,227.99,228.04,1150.0,220.8728,220.9503,220.8534,220.9019,1150.0
2023-02-15 13:30:00,228.07,228.07,227.96,228.01,1498.0,220.9309,220.9309,220.8244,220.8728,1498.0
2023-02-15 13:35:00,228.08,228.1,228.05,228.09,11632.0,220.9406,220.96,220.9115,220.9503,11632.0
2023-02-15 13:40:00,228.13,228.28,228.13,228.27,839.0,220.989,221.1343,220.989,221.1247,839.0
2023-02-15 13:45:00,228.31,228.35,228.29,228.29,977.0,221.1634,221.2022,221.144,221.144,977.0
2023-02-15 13:50:00,228.31,228.37,228.22,228.37,1239.0,221.1634,221.2215,221.0762,221.2215,1239.0
2023-02-15 13:55:00,228.39,228.39,228.34,228.38,1807.0,221.2409,221.2409,221.1925,221.2312,1807.0
2023-02-15 14:00:00,228.45,228.46,228.39,228.39,1039.0,221.299,221.3087,221.2409,221.2409,1039.0
2023-02-15 14:05:00,228.41,228.45,228.4,228.45,538.0,221.2603,221.299,221.2506,221.299,538.0
2023-02-15 14:10:00,228.53,228.68,228.53,228.62,767.0,221.3765,221.5218,221.3765,221.4637,767.0
2023-02-15 14:15:00,228.72,228.72,228.52,228.52,679.0,221.5606,221.5606,221.3668,221.3668,679.0
2023-02-15 14:20:00,228.53,228.58,228.52,228.54,2618.0,221.3765,221.425,221.3668,221.3862,2618.0
2023-02-15 14:25:00,228.53,228.54,228.43,228.52,3948.0,221.3765,221.3862,221.2796,221.3668,3948.0
2023-02-15 14:30:00,228.66,228.66,228.56,228.59,624.0,221.5024,221.5024,221.4056,221.4346,624.0
2023-02-15 14:35:00,228.54,228.6,228.49,228.59,2354.0,221.3862,221.4443,221.3378,221.4346,2354.0
2023-02-15 14:40:00,228.57,228.69,228.56,228.66,639.0,221.4153,221.5315,221.4056,221.5024,639.0
2023-02-15 14:45:00,228.73,228.73,228.47,228.47,880.0,221.5703,221.5703,221.3184,221.3184,880.0
2023-02-15 14:50:00,228.53,228.53,228.27,228.27,3959.0,221.3765,221.3765,221.1247,221.1247,3959.0
2023-02-15 14:55:00,228.33,228.33,228.12,228.15,3135.0,221.1828,221.1828,220.9794,221.0084,3135.0
2023-02-15 15:00:00,228.17,228.32,228.17,228.32,2303.0,221.0278,221.1731,221.0278,221.1731,2303.0
2023-02-15 15:05:00,228.39,228.48,228.39,228.46,4660.0,221.2409,221.3281,221.2409,221.3087,4660.0
2023-02-15 15:10:00,228.41,228.48,228.33,228.33,2624.0,221.2603,221.3281,221.1828,221.1828,2624.0
2023-02-15 15:15:00,228.4,228.46,228.24,228.26,13483.0,221.2506,221.3087,221.0956,221.115,13483.0
2023-02-15 15:20:00,228.28,228.4,228.21,228.22,5873.0,221.1343,221.2506,221.0665,221.0762,5873.0
2023-02-15 15:25:00,228.22,228.38,228.22,228.32,2325.0,221.0762,221.2312,221.0762,221.1731,2325.0
2023-02-15 15:30:00,228.43,228.52,228.38,228.52,3289.0,221.2796,221.3668,221.2312,221.3668,3289.0
2023-02-15 15:35:00,228.51,228.58,228.43,228.54,2911.0,221.3571,221.425,221.2796,221.3862,2911.0
2023-02-15 15:40:00,228.52,228.61,228.4,228.46,3144.0,221.3668,221.454,221.2506,221.3087,3144.0
2023-02-15 15:45:00,228.45,228.66,228.45,228.63,8979.0,221.299,221.5024,221.299,221.4734,8979.0
2023-02-15 15:50:00,228.67,228.77,228.44,228.53,8886.0,221.5121,221.609,221.2893,221.3765,8886.0
2023-02-15 15:55:00,228.54,229.01,228.48,228.95,68747.0,221.3862,221.8415,221.3281,221.7834,68747.0
2023-02-16 09:30:00,226.21,226.5,226.19,226.2,8069.0,219.1291,219.4101,219.1098,219.1195,8069.0
2023-02-16 09:35:00,226.25,226.25,225.82,226.06,1133.0,219.1679,219.1679,218.7513,218.9838,1133.0
2023-02-16 09:40:00,226.44,226.48,226.08,226.48,1700.0,219.3519,219.3907,219.0032,219.3907,1700.0
2023-02-16 09:45:00,226.52,226.53,226.39,226.39,1533.0,219.4294,219.4391,219.3035,219.3035,1533.0
2023-02-16 09:50:00,226.6,226.6,226.38,226.43,3065.0,219.5069,219.5069,219.2938,219.3423,3065.0
2023-02-16 09:55:00,226.39,226.47,226.37,226.45,500.0,219.3035,219.381,219.2841,219.3616,500.0
2023-02-16 10:00:00,226.17,226.19,226.03,226.11,2576.0,219.0904,219.1098,218.9548,219.0323,2576.0
2023-02-16 10:05:00,226.19,226.55,226.19,226.55,400.0,219.1098,219.4585,219.1098,219.4585,400.0
2023-02-16 10:10:00,226.49,226.84,226.48,226.66,2576.0,219.4004,219.7394,219.3907,219.5651,2576.0
2023-02-16 10:15:00,226.7,226.95,226.59,226.87,1363.0,219.6038,219.846,219.4972,219.7685,1363.0
2023-02-16 10:20:00,227.11,227.22,227.05,227.17,800.0,220.001,220.1075,219.9428,220.0591,800.0
2023-02-16 10:25:00,227.14,227.15,226.83,227.08,3210.0,220.03,220.0397,219.7297,219.9719,3210.0
2023-02-16 10:30:00,227.2,227.28,227.2,227.23,1676.0,220.0881,220.1656,220.0881,220.1172,1676.0
2023-02-16 10:35:00,227.33,227.57,227.33,227.57,1628.0,220.2141,220.4466,220.2141,220.4466,1628.0
2023-02-16 10:40:00,227.4,227.59,227.4,227.4,884.0,220.2819,220.4659,220.2819,220.2819,884.0
2023-02-16 10:45:00,227.39,227.75,227.39,227.75,2723.0,220.2722,220.6209,220.2722,220.6209,2723.0
2023-02-16 10:50:00,227.77,227.78,227.58,227.61,1500.0,220.6403,220.65,220.4563,220.4853,1500.0
2023-02-16 10:55:00,227.42,227.59,227.42,227.57,801.0,220.3013,220.4659,220.3013,220.4466,801.0
2023-02-16 11:00:00,227.68,227.91,227.68,227.82,15472.0,220.5531,220.7759,220.5531,220.6887,15472.0
2023-02-16 11:05:00,227.76,227.76,227.4,227.59,2249.0,220.6306,220.6306,220.2819,220.4659,2249.0
2023-02-16 11:10:00,227.52,227.57,227.43,227.57,1078.0,220.3981,220.4466,220.311,220.4466,1078.0
2023-02-16 11:15:00,227.58,227.66,227.49,227.66,2092.0,220.4563,220.5338,220.3691,220.5338,2092.0
2023-02-16 11:20:00,227.59,227.6,227.37,227.49,700.0,220.4659,220.4756,220.2528,220.3691,700.0
2023-02-16 11:25:00,227.48,227.6,227.48,227.6,300.0,220.3594,220.4756,220.3594,220.4756,300.0
2023-02-16 11:30:00,227.7,227.91,227.67,227.76,1475.0,220.5725,220.7759,220.5434,220.6306,1475.0
2023-02-16 11:35:00,227.48,227.61,227.48,227.48,800.0,220.3594,220.4853,220.3594,220.3594,800.0
2023-02-16 11:40:00,227.59,227.74,227.58,227.69,1917.0,220.4659,220.6112,220.4563,220.5628,1917.0
2023-02-16 11:45:00,227.87,227.92,227.85,227.92,3541.0,220.7372,220.7856,220.7178,220.7856,3541.0
2023-02-16 11:50:00,227.84,227.9,227.7,227.76,2793.0,220.7081,220.7662,220.5725,220.6306,2793.0
2023-02-16 11:55:00,227.78,227.78,227.7,227.71,430.0,220.65,220.65,220.5725,220.5822,430.0
2023-02-16 12:00:00,227.72,227.72,227.61,227.62,700.0,220.5919,220.5919,220.4853,220.495,700.0
2023-02-16 12:05:00,227.6,227.82,227.6,227.66,4642.0,220.4756,220.6887,220.4756,220.5338,4642.0
2023-02-16 12:10:00,227.81,227.84,227.81,227.83,525.0,220.6791,220.7081,220.6791,220.6984,525.0
2023-02-16 12:15:00,227.84,227.86,227.43,227.43,2500.0,220.7081,220.7275,220.311,220.311,2500.0
2023-02-16 12:20:00,227.44,227.77,227.44,227.75,983.0,220.3206,220.6403,220.3206,220.6209,983.0
2023-02-16 12:25:00,227.91,228.04,227.9,228.02,2713.0,220.7759,220.9019,220.7662,220.8825,2713.0
2023-02-16 12:30:00,227.92,228.2,227.91,228.2,1300.0,220.7856,221.0568,220.7759,221.0568,1300.0
2023-02-16 12:35:00,228.31,228.32,228.27,228.28,804.0,221.1634,221.1731,221.1247,221.1343,804.0
2023-02-16 12:40:00,228.28,228.3,228.26,228.3,2007.0,221.1343,221.1537,221.115,221.1537,2007.0
2023-02-16 12:45:00,228.37,228.44,228.37,228.44,800.0,221.2215,221.2893,221.2215,221.2893,800.0
2023-02-16 12:50:00,228.31,228.38,228.13,228.22,35984.0,221.1634,221.2312,220.989,221.0762,35984.0
2023-02-16 12:55:00,228.16,228.19,227.95,227.95,2945.0,221.0181,221.0472,220.8147,220.8147,2945.0
2023-02-16 13:00:00,228.06,228.27,227.96,227.99,4471.0,220.9212,221.1247,220.8244,220.8534,4471.0
2023-02-16 13:05:00,228.04,228.15,228.04,228.14,1618.0,220.9019,221.0084,220.9019,220.9987,1618.0
2023-02-16 13:10:00,228.15,228.15,227.91,227.97,2866.0,221.0084,221.0084,220.7759,220.834,2866.0
2023-02-16 13:15:00,227.88,227.93,227.76,227.85,475.0,220.7469,220.7953,220.6306,220.7178,475.0
2023-02-16 13:20:00,227.91,227.91,227.7,227.7,6006.0,220.7759,220.7759,220.5725,220.5725,6006.0
2023-02-16 13:25:00,227.71,227.73,227.62,227.62,865.0,220.5822,220.6016,220.495,220.495,865.0
2023-02-16 13:30:00,227.64,227.75,227.57,227.7,2708.0,220.5144,220.6209,220.4466,220.5725,2708.0
2023-02-16 13:35:00,227.91,228.06,227.9,228.06,2613.0,220.7759,220.9212,220.7662,220.9212,2613.0
2023-02-16 13:40:00,227.9,228.1,227.9,228.1,600.0,220.7662,220.96,220.7662,220.96,600.0
2023-02-16 13:45:00,228.04,228.16,227.94,228.07,2821.0,220.9019,221.0181,220.805,220.9309,2821.0
2023-02-16 13:50:00,227.96,228.02,227.92,228.02,900.0,220.8244,220.8825,220.7856,220.8825,900.0
2023-02-16 13:55:00,227.97,228.05,227.94,228.05,1703.0,220.834,220.9115,220.805,220.9115,1703.0
2023-02-16 14:00:00,228.2,228.25,228.19,228.25,400.0,221.0568,221.1053,221.0472,221.1053,400.0
2023-02-16 14:05:00,228.27,228.27,228.12,228.18,1387.0,221.1247,221.1247,220.9794,221.0375,1387.0
2023-02-16 14:10:00,228.11,228.2,228.11,228.13,2276.0,220.9697,221.0568,220.9697,220.989,2276.0
2023-02-16 14:15:00,228.08,228.23,228.08,228.23,930.0,220.9406,221.0859,220.9406,221.0859,930.0
2023-02-16 14:20:00,227.97,228.16,227.93,228.16,11342.0,220.834,221.0181,220.7953,221.0181,11342.0
2023-02-16 14:25:00,228.22,228.31,228.21,228.31,332.0,221.0762,221.1634,221.0665,221.1634,332.0
2023-02-16 14:30:00,228.27,228.31,228.27,228.29,1534.0,221.1247,221.1634,221.1247,221.144,1534.0
2023-02-16 14:35:00,228.35,228.36,228.33,228.34,445.0,221.2022,221.2118,221.1828,221.1925,445.0
2023-02-16 14:40:00,228.22,228.22,228.08,228.16,5011.0,221.0762,221.0762,220.9406,221.0181,5011.0
2023-02-16 14:45:00,228.13,228.18,228.1,228.18,2548.0,220.989,221.0375,220.96,221.0375,2548.0
2023-02-16 14:50:00,228.17,228.17,228.06,228.17,557.0,221.0278,221.0278,220.9212,221.0278,557.0
2023-02-16 14:55:00,228.19,228.19,228.09,228.09,300.0,221.0472,221.0472,220.9503,220.9503,300.0
2023-02-16 15:00:00,228.09,228.09,227.79,227.79,947.0,220.9503,220.9503,220.6597,220.6597,947.0
2023-02-16 15:05:00,227.66,227.83,227.32,227.6,10275.0,220.5338,220.6984,220.2044,220.4756,10275.0
2023-02-16 15:10:00,227.6,227.68,227.47,227.61,1550.0,220.4756,220.5531,220.3497,220.4853,1550.0
2023-02-16 15:15:00,227.28,227.29,226.94,227.0,4527.0,220.1656,220.1753,219.8363,219.8944,4527.0
2023-02-16 15:20:00,226.83,226.92,226.65,226.81,1941.0,219.7297,219.8169,219.5554,219.7104,1941.0
2023-02-16 15:25:00,226.8,226.89,226.44,226.44,2100.0,219.7007,219.7879,219.3519,219.3519,2100.0
2023-02-16 15:30:00,226.39,226.4,226.09,226.25,2725.0,219.3035,219.3132,219.0129,219.1679,2725.0
2023-02-16 15:35:00,226.27,226.55,226.15,226.36,4030.0,219.1873,219.4585,219.071,219.2744,4030.0
2023-02-16 15:40:00,226.28,226.31,225.9,226.27,31122.0,219.1969,219.226,218.8288,219.1873,31122.0
2023-02-16 15:45:00,226.3,226.31,226.02,226.27,6188.0,219.2163,219.226,218.9451,219.1873,6188.0
2023-02-16 15:50:00,226.27,226.52,226.11,226.2,7930.0,219.1873,219.4294,219.0323,219.1195,7930.0
2023-02-16 15:55:00,226.23,226.26,225.81,225.92,39967.0,219.1485,219.1776,218.7417,218.8482,39967.0
2023-02-17 09:30:00,224.75,224.85,224.49,224.85,12610.0,217.7148,217.8117,217.463,217.8117,12610.0
2023-02-17 09:35:00,225.0,225.0,224.44,224.45,200.0,217.957,217.957,217.4145,217.4242,200.0
2023-02-17 09:40:00,224.34,224.43,224.23,224.24,3383.0,217.3177,217.4049,217.2111,217.2208,3383.0
2023-02-17 09:45:00,224.07,224.11,223.92,223.95,3555.0,217.0561,217.0949,216.9108,216.9399,3555.0
2023-02-17 09:50:00,223.86,223.91,223.57,223.65,5007.0,216.8527,216.9011,216.5718,216.6493,5007.0
2023-02-17 09:55:00,223.56,223.73,223.49,223.73,2242.0,216.5621,216.7268,216.4943,216.7268,2242.0
2023-02-17 10:00:00,223.88,224.24,223.88,224.24,2329.0,216.8721,217.2208,216.8721,217.2208,2329.0
2023-02-17 10:05:00,224.23,224.33,224.13,224.15,7292.0,217.2111,217.308,217.1142,217.1336,7292.0
2023-02-17 10:10:00,224.09,224.53,224.09,224.42,3069.0,217.0755,217.5017,217.0755,217.3952,3069.0
2023-02-17 10:15:00,224.4,224.9,224.25,224.86,2426.0,217.3758,217.8601,217.2305,217.8214,2426.0
2023-02-17 10:20:00,224.84,225.07,224.68,224.71,1700.0,217.802,218.0248,217.647,217.6761,1700.0
2023-02-17 10:25:00,224.64,224.64,224.47,224.47,929.0,217.6083,217.6083,217.4436,217.4436,929.0
2023-02-17 10:30:00,224.48,224.84,224.47,224.81,1654.0,217.4533,217.802,217.4436,217.773,1654.0
2023-02-17 10:35:00,224.8,225.11,224.69,224.7,3701.0,217.7633,218.0636,217.6567,217.6664,3701.0
2023-02-17 10:40:00,224.41,224.49,224.33,224.33,770.0,217.3855,217.463,217.308,217.308,770.0
2023-02-17 10:45:00,224.25,224.25,224.09,224.16,600.0,217.2305,217.2305,217.0755,217.1433,600.0
2023-02-17 10:50:00,224.18,224.18,224.08,224.11,1195.0,217.1627,217.1627,217.0658,217.0949,1195.0
2023-02-17 10:55:00,224.06,224.13,223.88,223.94,1270.0,217.0464,217.1142,216.8721,216.9302,1270.0
2023-02-17 11:00:00,223.92,223.92,223.72,223.76,3701.0,216.9108,216.9108,216.7171,216.7558,3701.0
2023-02-17 11:05:00,224.01,224.12,223.97,223.97,917.0,216.998,217.1046,216.9593,216.9593,917.0
2023-02-17 11:10:00,223.98,224.08,223.94,223.95,73019.0,216.9689,217.0658,216.9302,216.9399,73019.0
2023-02-17 11:15:00,224.06,224.06,223.86,223.87,8100.0,217.0464,217.0464,216.8527,216.8624,8100.0
2023-02-17 11:20:00,223.88,223.88,223.63,223.63,5760.0,216.8721,216.8721,216.6299,216.6299,5760.0
2023-02-17 11:25:00,223.57,223.64,223.53,223.63,7275.0,216.5718,216.6396,216.533,216.6299,7275.0
2023-02-17 11:30:00,223.64,223.66,223.47,223.57,3400.0,216.6396,216.659,216.4749,216.5718,3400.0
2023-02-17 11:35:00,223.63,223.89,223.63,223.87,1300.0,216.6299,216.8818,216.6299,216.8624,1300.0
2023-02-17 11:40:00,223.94,223.97,223.84,223.94,2475.0,216.9302,216.9593,216.8333,216.9302,2475.0
2023-02-17 11:45:00,224.04,224.19,224.04,224.06,4157.0,217.0271,217.1724,217.0271,217.0464,4157.0
2023-02-17 11:50:00,224.03,224.03,223.74,223.74,7724.0,217.0174,217.0174,216.7365,216.7365,7724.0
2023-02-17 11:55:00,223.73,223.81,223.61,223.81,1321.0,216.7268,216.8043,216.6105,216.8043,1321.0
2023-02-17 12:00:00,223.82,224.14,223.82,224.04,4295.0,216.814,217.1239,216.814,217.0271,4295.0
2023-02-17 12:05:00,224.03,224.26,224.03,224.26,1100.0,217.0174,217.2402,217.0174,217.2402,1100.0
2023-02-17 12:10:00,224.3,224.4,224.3,224.36,1053.0,217.2789,217.3758,217.2789,217.337,1053.0
2023-02-17 12:15:00,224.36,224.38,224.18,224.19,3980.0,217.337,217.3564,217.1627,217.1724,3980.0
2023-02-17 12:20:00,224.23,224.24,224.08,224.18,3630.0,217.2111,217.2208,217.0658,217.1627,3630.0
2023-02-17 12:25:00,224.15,224.28,224.15,224.28,1255.0,217.1336,217.2596,217.1336,217.2596,1255.0
2023-02-17 12:30:00,224.18,224.18,224.07,224.15,1600.0,217.1627,217.1627,217.0561,217.1336,1600.0
2023-02-17 12:35:00,224.09,224.15,224.01,224.04,1974.0,217.0755,217.1336,216.998,217.0271,1974.0
2023-02-17 12:40:00,224.03,224.09,223.86,223.89,5687.0,217.0174,217.0755,216.8527,216.8818,5687.0
2023-02-17 12:45:00,223.89,223.93,223.79,223.79,1400.0,216.8818,216.9205,216.7849,216.7849,1400.0
2023-02-17 12:50:00,223.73,223.77,223.45,223.45,7595.0,216.7268,216.7655,216.4555,216.4555,7595.0
2023-02-17 12:55:00,223.51,223.68,223.51,223.63,1300.0,216.5137,216.6783,216.5137,216.6299,1300.0
2023-02-17 13:00:00,223.65,223.65,223.55,223.65,1711.0,216.6493,216.6493,216.5524,216.6493,1711.0
2023-02-17 13:05:00,223.7,223.95,223.63,223.92,3479.0,216.6977,216.9399,216.6299,216.9108,3479.0
2023-02-17 13:10:00,224.03,224.06,224.0,224.06,400.0,217.0174,217.0464,216.9883,217.0464,400.0
2023-02-17 13:15:00,224.17,224.17,224.09,224.09,932.0,217.153,217.153,217.0755,217.0755,932.0
2023-02-17 13:20:00,223.88,223.91,223.82,223.82,1052.0,216.8721,216.9011,216.814,216.814,1052.0
2023-02-17 13:25:00,223.8,223.8,223.61,223.76,2121.0,216.7946,216.7946,216.6105,216.7558,2121.0
2023-02-17 13:30:00,223.75,223.76,223.69,223.74,1110.0,216.7461,216.7558,216.688,216.7365,1110.0
2023-02-17 13:35:00,223.82,223.93,223.8,223.93,1000.0,216.814,216.9205,216.7946,216.9205,1000.0
2023-02-17 13:40:00,223.88,224.01,223.88,224.0,678.0,216.8721,216.998,216.8721,216.9883,678.0
2023-02-17 13:45:00,224.01,224.04,223.98,223.98,1200.0,216.998,217.0271,216.9689,216.9689,1200.0
2023-02-17 13:50:00,223.93,224.0,223.82,223.93,2767.0,216.9205,216.9883,216.814,216.9205,2767.0
2023-02-17 13:55:00,223.89,224.01,223.79,223.97,2706.0,216.8818,216.998,216.7849,216.9593,2706.0
2023-02-17 14:00:00,224.03,224.36,224.03,224.24,5017.0,217.0174,217.337,217.0174,217.2208,5017.0
2023-02-17 14:05:00,224.23,224.34,224.23,224.27,1100.0,217.2111,217.3177,217.2111,217.2499,1100.0
2023-02-17 14:10:00,224.24,224.35,224.03,224.03,2100.0,217.2208,217.3274,217.0174,217.0174,2100.0
2023-02-17 14:15:00,224.03,224.15,224.01,224.13,5500.0,217.0174,217.1336,216.998,217.1142,5500.0
2023-02-17 14:20:00,224.18,224.62,224.18,224.61,2010.0,217.1627,217.5889,217.1627,217.5792,2010.0
2023-02-17 14:25:00,224.58,224.59,224.45,224.52,990.0,217.5502,217.5598,217.4242,217.492,990.0
2023-02-17 14:30:00,224.59,224.72,224.59,224.72,3156.0,217.5598,217.6858,217.5598,217.6858,3156.0
2023-02-17 14:35:00,224.69,224.84,224.67,224.83,6325.0,217.6567,217.802,217.6373,217.7923,6325.0
2023-02-17 14:40:00,224.83,224.83,224.58,224.62,3300.0,217.7923,217.7923,217.5502,217.5889,3300.0
2023-02-17 14:45:00,224.57,224.71,224.53,224.71,2600.0,217.5405,217.6761,217.5017,217.6761,2600.0
2023-02-17 14:50:00,224.79,225.02,224.79,224.96,9627.0,217.7536,217.9764,217.7536,217.9183,9627.0
2023-02-17 14:55:00,225.07,225.14,225.02,225.02,4304.0,218.0248,218.0926,217.9764,217.9764,4304.0
2023-02-17 15:00:00,225.1,225.26,225.05,225.05,20677.0,218.0539,218.2089,218.0054,218.0054,20677.0
2023-02-17 15:05:00,225.08,225.19,224.92,225.19,9957.0,218.0345,218.1411,217.8795,218.1411,9957.0
2023-02-17 15:10:00,225.2,225.23,224.95,224.98,4400.0,218.1508,218.1798,217.9086,217.9376,4400.0
2023-02-17 15:15:00,225.01,225.12,224.81,224.92,21340.0,217.9667,218.0733,217.773,217.8795,21340.0
2023-02-17 15:20:00,224.94,225.06,224.77,224.89,18977.0,217.8989,218.0151,217.7342,217.8505,18977.0
2023-02-17 15:25:00,224.85,225.01,224.7,224.75,12232.0,217.8117,217.9667,217.6664,217.7148,12232.0
2023-02-17 15:30:00,224.7,225.04,224.7,225.04,5294.0,217.6664,217.9958,217.6664,217.9958,5294.0
2023-02-17 15:35:00,225.1,225.26,224.93,224.97,2706.0,218.0539,218.2089,217.8892,217.928,2706.0
2023-02-17 15:40:00,224.91,225.05,224.91,224.97,1206.0,217.8698,218.0054,217.8698,217.928,1206.0
2023-02-17 15:45:00,224.8,224.87,224.7,224.7,4210.0,217.7633,217.8311,217.6664,217.6664,4210.0
2023-02-17 15:50:00,224.76,225.12,224.75,224.96,9267.0,217.7245,218.0733,217.7148,217.9183,9267.0
2023-02-17 15:55:00,224.98,225.23,224.98,225.17,61127.0,217.9376,218.1798,217.9376,218.1217,61127.0
2023-02-21 09:30:00,222.93,223.26,222.87,223.14,17356.0,215.9518,216.2715,215.8937,216.1552,17356.0
2023-02-21 09:35:00,223.2,223.22,222.94,223.14,8737.0,216.2134,216.2327,215.9615,216.1552,8737.0
2023-02-21 09:40:00,223.16,223.35,223.09,223.32,6996.0,216.1746,216.3587,216.1068,216.3296,6996.0
2023-02-21 09:45:00,223.22,223.32,222.63,222.63,7090.0,216.2327,216.3296,215.6612,215.6612,7090.0
2023-02-21 09:50:00,222.73,222.9,222.69,222.9,882.0,215.7581,215.9227,215.7193,215.9227,882.0
2023-02-21 09:55:00,222.72,222.73,222.45,222.46,520.0,215.7484,215.7581,215.4868,215.4965,520.0
2023-02-21 10:00:00,222.43,222.58,222.3,222.44,2725.0,215.4675,215.6128,215.3415,215.4771,2725.0
2023-02-21 10:05:00,222.45,222.45,222.35,222.35,400.0,215.4868,215.4868,215.39,215.39,400.0
2023-02-21 10:10:00,222.2,222.25,221.93,221.93,1007.0,215.2447,215.2931,214.9831,214.9831,1007.0
2023-02-21 10:15:00,222.12,222.14,222.08,222.14,1093.0,215.1672,215.1865,215.1284,215.1865,1093.0
2023-02-21 10:20:00,222.12,222.12,222.12,222.12,200.0,215.1672,215.1672,215.1672,215.1672,200.0
2023-02-21 10:25:00,221.86,221.91,221.86,221.91,278.0,214.9153,214.9637,214.9153,214.9637,278.0
2023-02-21 10:30:00,221.98,221.99,221.9,221.91,1318.0,215.0315,215.0412,214.9541,214.9637,1318.0
2023-02-21 10:35:00,222.07,222.28,222.07,222.15,31494.0,215.1187,215.3222,215.1187,215.1962,31494.0
2023-02-21 10:40:00,222.09,222.41,222.08,222.13,2719.0,215.1381,215.4481,215.1284,215.1769,2719.0
2023-02-21 10:45:00,222.07,222.17,221.88,221.88,3093.0,215.1187,215.2156,214.9347,214.9347,3093.0
2023-02-21 10:50:00,221.84,221.84,221.73,221.78,400.0,214.8959,214.8959,214.7894,214.8378,400.0
2023-02-21 10:55:00,221.79,221.81,221.75,221.78,600.0,214.8475,214.8669,214.8087,214.8378,600.0
2023-02-21 11:00:00,221.82,221.98,221.82,221.91,2279.0,214.8766,215.0315,214.8766,214.9637,2279.0
2023-02-21 11:05:00,221.78,221.78,221.68,221.68,2248.0,214.8378,214.8378,214.7409,214.7409,2248.0
2023-02-21 11:10:00,221.6,221.6,221.55,221.6,1850.0,214.6634,214.6634,214.615,214.6634,1850.0
2023-02-21 11:15:00,221.71,221.71,221.45,221.65,900.0,214.77,214.77,214.5181,214.7119,900.0
2023-02-21 11:20:00,221.53,221.62,221.48,221.48,1675.0,214.5956,214.6828,214.5472,214.5472,1675.0
2023-02-21 11:25:00,221.5,221.5,221.4,221.41,1172.0,214.5666,214.5666,214.4697,214.4794,1172.0
2023-02-21 11:30:00,221.43,221.43,221.27,221.27,500.0,214.4988,214.4988,214.3438,214.3438,500.0
2023-02-21 11:35:00,221.5,221.5,221.37,221.37,785.0,214.5666,214.5666,214.4406,214.4406,785.0
2023-02-21 11:40:00,221.31,221.54,221.31,221.51,529.0,214.3825,214.6053,214.3825,214.5763,529.0
2023-02-21 11:45:00,221.57,221.58,221.52,221.53,3498.0,214.6344,214.6441,214.5859,214.5956,3498.0
2023-02-21 11:50:00,221.46,221.46,221.27,221.27,8219.0,214.5278,214.5278,214.3438,214.3438,8219.0
2023-02-21 11:55:00,221.31,221.37,221.25,221.26,1102.0,214.3825,214.4406,214.3244,214.3341,1102.0
2023-02-21 12:00:00,221.22,221.27,221.2,221.27,2418.0,214.2953,214.3438,214.276,214.3438,2418.0
2023-02-21 12:05:00,221.37,221.41,221.26,221.31,5890.0,214.4406,214.4794,214.3341,214.3825,5890.0
2023-02-21 12:10:00,221.28,221.34,221.2,221.21,1029.0,214.3535,214.4116,214.276,214.2856,1029.0
2023-02-21 12:15:00,221.06,221.29,221.06,221.28,8821.0,214.1403,214.3631,214.1403,214.3535,8821.0
2023-02-21 12:20:00,221.29,221.33,221.15,221.2,3673.0,214.3631,214.4019,214.2275,214.276,3673.0
2023-02-21 12:25:00,221.14,221.16,221.07,221.13,4867.0,214.2178,214.2372,214.15,214.2082,4867.0
2023-02-21 12:30:00,221.1,221.19,221.03,221.11,6984.0,214.1791,214.2663,214.1113,214.1888,6984.0
2023-02-21 12:35:00,221.21,221.31,221.15,221.25,14644.0,214.2856,214.3825,214.2275,214.3244,14644.0
2023-02-21 12:40:00,221.31,221.4,221.21,221.27,26264.0,214.3825,214.4697,214.2856,214.3438,26264.0
2023-02-21 12:45:00,221.25,221.31,221.21,221.3,3256.0,214.3244,214.3825,214.2856,214.3728,3256.0
2023-02-21 12:50:00,221.42,221.46,221.42,221.46,6367.0,214.4891,214.5278,214.4891,214.5278,6367.0
2023-02-21 12:55:00,221.4,221.51,221.39,221.49,1738.0,214.4697,214.5763,214.46,214.5569,1738.0
2023-02-21 13:00:00,221.49,221.53,221.41,221.49,4200.0,214.5569,214.5956,214.4794,214.5569,4200.0
2023-02-21 13:05:00,221.5,221.5,221.34,221.34,1124.0,214.5666,214.5666,214.4116,214.4116,1124.0
2023-02-21 13:10:00,221.16,221.19,221.13,221.19,941.0,214.2372,214.2663,214.2082,214.2663,941.0
2023-02-21 13:15:00,221.14,221.25,221.1,221.21,1456.0,214.2178,214.3244,214.1791,214.2856,1456.0
2023-02-21 13:20:00,221.24,221.27,221.17,221.17,683.0,214.3147,214.3438,214.2469,214.2469,683.0
2023-02-21 13:25:00,221.13,221.15,220.91,220.99,2421.0,214.2082,214.2275,213.995,214.0725,2421.0
2023-02-21 13:30:00,221.01,221.01,220.84,220.84,1846.0,214.0919,214.0919,213.9272,213.9272,1846.0
2023-02-21 13:35:00,220.86,220.87,220.83,220.87,2684.0,213.9466,213.9563,213.9175,213.9563,2684.0
2023-02-21 13:40:00,220.75,220.93,220.75,220.81,1561.0,213.84,214.0144,213.84,213.8982,1561.0
2023-02-21 13:45:00,220.87,221.04,220.86,221.04,1623.0,213.9563,214.121,213.9466,214.121,1623.0
2023-02-21 13:50:00,220.83,220.83,220.79,220.79,300.0,213.9175,213.9175,213.8788,213.8788,300.0
2023-02-21 13:55:00,220.78,220.79,220.75,220.78,3246.0,213.8691,213.8788,213.84,213.8691,3246.0
2023-02-21 14:00:00,220.78,220.78,220.67,220.76,3124.0,213.8691,213.8691,213.7626,213.8497,3124.0
2023-02-21 14:05:00,220.72,220.72,220.59,220.61,600.0,213.811,213.811,213.6851,213.7044,600.0
2023-02-21 14:10:00,220.56,220.57,220.47,220.55,3961.0,213.656,213.6657,213.5688,213.6463,3961.0
2023-02-21 14:15:00,220.57,220.57,220.46,220.46,1608.0,213.6657,213.6657,213.5591,213.5591,1608.0
2023-02-21 14:20:00,220.4,220.46,220.36,220.45,4347.0,213.501,213.5591,213.4623,213.5494,4347.0
2023-02-21 14:25:00,220.59,220.69,220.56,220.56,1704.0,213.6851,213.7819,213.656,213.656,1704.0
2023-02-21 14:30:00,220.61,220.84,220.61,220.83,5872.0,213.7044,213.9272,213.7044,213.9175,5872.0
2023-02-21 14:35:00,220.89,220.89,220.78,220.86,1249.0,213.9757,213.9757,213.8691,213.9466,1249.0
2023-02-21 14:40:00,220.86,220.96,220.68,220.95,5807.0,213.9466,214.0435,213.7722,214.0338,5807.0
2023-02-21 14:45:00,220.98,221.05,220.96,220.98,2689.0,214.0628,214.1307,214.0435,214.0628,2689.0
2023-02-21 14:50:00,220.87,220.91,220.86,220.87,5665.0,213.9563,213.995,213.9466,213.9563,5665.0
2023-02-21 14:55:00,220.95,220.95,220.73,220.83,1164.0,214.0338,214.0338,213.8207,213.9175,1164.0
2023-02-21 15:00:00,220.9,220.92,220.8,220.92,5227.0,213.9854,214.0047,213.8885,214.0047,5227.0
2023-02-21 15:05:00,221.06,221.06,220.81,220.82,2838.0,214.1403,214.1403,213.8982,213.9079,2838.0
2023-02-21 15:10:00,220.79,220.79,220.66,220.78,1505.0,213.8788,213.8788,213.7529,213.8691,1505.0
2023-02-21 15:15:00,220.75,220.8,220.68,220.8,500.0,213.84,213.8885,213.7722,213.8885,500.0
2023-02-21 15:20:00,220.74,220.82,220.73,220.82,200.0,213.8304,213.9079,213.8207,213.9079,200.0
2023-02-21 15:25:00,220.86,220.86,220.7,220.76,5194.0,213.9466,213.9466,213.7916,213.8497,5194.0
2023-02-21 15:30:00,220.96,221.1,220.91,221.08,1976.0,214.0435,214.1791,213.995,214.1597,1976.0
2023-02-21 15:35:00,221.04,221.05,220.77,220.77,643.0,214.121,214.1307,213.8594,213.8594,643.0
2023-02-21 15:40:00,220.85,220.9,220.77,220.87,1146.0,213.9369,213.9854,213.8594,213.9563,1146.0
2023-02-21 15:45:00,220.97,220.99,220.83,220.99,2427.0,214.0532,214.0725,213.9175,214.0725,2427.0
2023-02-21 15:50:00,220.92,220.92,220.55,220.71,2999.0,214.0047,214.0047,213.6463,213.8013,2999.0
2023-02-21 15:55:00,220.64,220.7,220.44,220.56,10984.0,213.7335,213.7916,213.5398,213.656,10984.0
2023-02-22 09:30:00,220.81,221.15,220.76,220.99,8786.0,213.8982,214.2275,213.8497,214.0725,8786.0
2023-02-22 09:35:00,220.86,221.04,220.8,221.02,9813.0,213.9466,214.121,213.8885,214.1016,9813.0
2023-02-22 09:40:00,221.05,221.3,221.05,221.27,2900.0,214.1307,214.3728,214.1307,214.3438,2900.0
2023-02-22 09:45:00,221.21,221.46,221.16,221.43,5111.0,214.2856,214.5278,214.2372,214.4988,5111.0
2023-02-22 09:50:00,221.36,221.36,221.09,221.09,4307.0,214.431,214.431,214.1694,214.1694,4307.0
2023-02-22 09:55:00,221.09,221.2,221.01,221.01,5400.0,214.1694,214.276,214.0919,214.0919,5400.0
2023-02-22 10:00:00,220.98,221.0,220.71,220.71,3950.0,214.0628,214.0822,213.8013,213.8013,3950.0
2023-02-22 10:05:00,220.69,220.81,220.66,220.66,4872.0,213.7819,213.8982,213.7529,213.7529,4872.0
2023-02-22 10:10:00,220.56,220.56,220.19,220.25,3356.0,213.656,213.656,213.2976,213.3557,3356.0
2023-02-22 10:15:00,220.24,220.3,220.07,220.11,2840.0,213.346,213.4041,213.1813,213.2201,2840.0
2023-02-22 10:20:00,220.26,220.64,220.24,220.63,4752.0,213.3654,213.7335,213.346,213.7238,4752.0
2023-02-22 10:25:00,220.6,220.71,220.42,220.44,3231.0,213.6947,213.8013,213.5204,213.5398,3231.0
2023-02-22 10:30:00,220.26,220.26,219.92,219.92,1633.0,213.3654,213.3654,213.036,213.036,1633.0
2023-02-22 10:35:00,219.9,220.04,219.9,220.04,3006.0,213.0167,213.1523,213.0167,213.1523,3006.0
2023-02-22 10:40:00,220.06,220.17,220.02,220.13,735.0,213.1716,213.2782,213.1329,213.2395,735.0
2023-02-22 10:45:00,220.31,220.42,220.28,220.4,3146.0,213.4138,213.5204,213.3848,213.501,3146.0
2023-02-22 10:50:00,220.4,220.63,220.37,220.63,2152.0,213.501,213.7238,213.4719,213.7238,2152.0
2023-02-22 10:55:00,220.6,220.77,220.56,220.73,1834.0,213.6947,213.8594,213.656,213.8207,1834.0
2023-02-22 11:00:00,220.66,220.82,220.63,220.77,1077.0,213.7529,213.9079,213.7238,213.8594,1077.0
2023-02-22 11:05:00,220.76,220.78,220.68,220.72,1215.0,213.8497,213.8691,213.7722,213.811,1215.0
2023-02-22 11:10:00,220.76,220.77,220.53,220.54,1985.0,213.8497,213.8594,213.6269,213.6366,1985.0
2023-02-22 11:15:00,220.49,220.57,220.39,220.46,20294.0,213.5882,213.6657,213.4913,213.5591,20294.0
2023-02-22 11:20:00,220.66,220.77,220.58,220.73,27638.0,213.7529,213.8594,213.6754,213.8207,27638.0
2023-02-22 11:25:00,220.72,220.73,220.56,220.58,15029.0,213.811,213.8207,213.656,213.6754,15029.0
2023-02-22 11:30:00,220.59,220.68,220.58,220.68,4140.0,213.6851,213.7722,213.6754,213.7722,4140.0
2023-02-22 11:35:00,220.81,220.86,220.55,220.55,8263.0,213.8982,213.9466,213.6463,213.6463,8263.0
2023-02-22 11:40:00,220.65,220.69,220.63,220.69,512.0,213.7432,213.7819,213.7238,213.7819,512.0
2023-02-22 11:45:00,220.69,220.69,220.69,220.69,0.0,213.7819,213.7819,213.7819,213.7819,0.0
2023-02-22 11:50:00,220.61,220.76,220.61,220.62,882.0,213.7044,213.8497,213.7044,213.7141,882.0
2023-02-22 11:55:00,220.73,220.73,220.66,220.66,200.0,213.8207,213.8207,213.7529,213.7529,200.0
2023-02-22 12:00:00,220.74,220.74,220.69,220.69,500.0,213.8304,213.8304,213.7819,213.7819,500.0
2023-02-22 12:05:00,220.74,220.95,220.74,220.95,1785.0,213.8304,214.0338,213.8304,214.0338,1785.0
2023-02-22 12:10:00,220.75,220.75,220.64,220.65,1015.0,213.84,213.84,213.7335,213.7432,1015.0
2023-02-22 12:15:00,220.89,221.09,220.89,221.06,2802.0,213.9757,214.1694,213.9757,214.1403,2802.0
2023-02-22 12:20:00,221.12,221.12,221.1,221.12,300.0,214.1985,214.1985,214.1791,214.1985,300.0
2023-02-22 12:25:00,221.18,221.22,221.1,221.11,2220.0,214.2566,214.2953,214.1791,214.1888,2220.0
2023-02-22 12:30:00,221.1,221.18,221.1,221.18,300.0,214.1791,214.2566,214.1791,214.2566,300.0
2023-02-22 12:35:00,221.17,221.35,221.16,221.3,4540.0,214.2469,214.4213,214.2372,214.3728,4540.0
2023-02-22 12:40:00,221.31,221.34,221.31,221.34,385.0,214.3825,214.4116,214.3825,214.4116,385.0
2023-02-22 12:45:00,221.36,221.36,221.36,221.36,100.0,214.431,214.431,214.431,214.431,100.0
2023-02-22 12:50:00,221.27,221.31,221.2,221.27,24502.0,214.3438,214.3825,214.276,214.3438,24502.0
2023-02-22 12:55:00,221.23,221.27,221.2,221.2,917.0,214.305,214.3438,214.276,214.276,917.0
2023-02-22 13:00:00,221.19,221.19,221.15,221.19,700.0,214.2663,214.2663,214.2275,214.2663,700.0
2023-02-22 13:05:00,221.25,221.36,221.24,221.31,730.0,214.3244,214.431,214.3147,214.3825,730.0
2023-02-22 13:10:00,221.36,221.36,221.22,221.26,1789.0,214.431,214.431,214.2953,214.3341,1789.0
2023-02-22 13:15:00,221.26,221.38,221.25,221.38,1229.0,214.3341,214.4503,214.3244,214.4503,1229.0
2023-02-22 13:20:00,221.43,221.51,221.41,221.51,1753.0,214.4988,214.5763,214.4794,214.5763,1753.0
2023-02-22 13:25:00,221.59,221.64,221.59,221.62,1189.0,214.6538,214.7022,214.6538,214.6828,1189.0
2023-02-22 13:30:00,221.64,221.64,221.36,221.5,1187.0,214.7022,214.7022,214.431,214.5666,1187.0
2023-02-22 13:35:00,221.45,221.6,221.45,221.6,1571.0,214.5181,214.6634,214.5181,214.6634,1571.0
2023-02-22 13:40:00,221.65,221.65,221.55,221.62,1760.0,214.7119,214.7119,214.615,214.6828,1760.0
2023-02-22 13:45:00,221.6,221.6,221.4,221.48,1740.0,214.6634,214.6634,214.4697,214.5472,1740.0
2023-02-22 13:50:00,221.45,221.45,221.18,221.19,10610.0,214.5181,214.5181,214.2566,214.2663,10610.0
2023-02-22 13:55:00,221.28,221.39,221.28,221.34,1216.0,214.3535,214.46,214.3535,214.4116,1216.0
2023-02-22 14:00:00,221.23,221.62,220.77,221.43,20220.0,214.305,214.6828,213.8594,214.4988,20220.0
2023-02-22 14:05:00,221.32,221.76,221.29,221.36,15663.0,214.3922,214.8184,214.3631,214.431,15663.0
2023-02-22 14:10:00,221.57,221.57,220.71,221.0,7404.0,214.6344,214.6344,213.8013,214.0822,7404.0
2023-02-22 14:15:00,220.71,221.03,220.46,221.02,3839.0,213.8013,214.1113,213.5591,214.1016,3839.0
2023-02-22 14:20:00,221.16,221.31,220.87,220.87,2916.0,214.2372,214.3825,213.9563,213.9563,2916.0
2023-02-22 14:25:00,220.82,220.93,220.69,220.93,2317.0,213.9079,214.0144,213.7819,214.0144,2317.0
2023-02-22 14:30:00,220.66,220.73,220.27,220.51,6111.0,213.7529,213.8207,213.3751,213.6076,6111.0
2023-02-22 14:35:00,220.49,220.55,220.3,220.39,10233.0,213.5882,213.6463,213.4041,213.4913,10233.0
2023-02-22 14:40:00,220.31,220.35,220.11,220.32,1829.0,213.4138,213.4526,213.2201,213.4235,1829.0
2023-02-22 14:45:00,220.24,220.68,220.08,220.68,4231.0,213.346,213.7722,213.191,213.7722,4231.0
2023-02-22 14:50:00,220.61,220.61,220.25,220.26,9894.0,213.7044,213.7044,213.3557,213.3654,9894.0
2023-02-22 14:55:00,220.05,220.06,219.82,219.83,9670.0,213.162,213.1716,212.9392,212.9488,9670.0
2023-02-22 15:00:00,219.77,219.89,219.77,219.86,1125.0,212.8907,213.007,212.8907,212.9779,1125.0
2023-02-22 15:05:00,219.78,219.95,219.75,219.92,2404.0,212.9004,213.0651,212.8714,213.036,2404.0
2023-02-22 15:10:00,219.95,220.07,219.79,219.93,4038.0,213.0651,213.1813,212.9101,213.0457,4038.0
2023-02-22 15:15:00,219.89,220.14,219.89,219.95,3222.0,213.007,213.2491,213.007,213.0651,3222.0
2023-02-22 15:20:00,219.95,220.19,219.78,220.19,3737.0,213.0651,213.2976,212.9004,213.2976,3737.0
2023-02-22 15:25:00,220.17,220.26,219.85,219.87,4939.0,213.2782,213.3654,212.9682,212.9876,4939.0
2023-02-22 15:30:00,219.74,220.05,219.74,219.95,4997.0,212.8617,213.162,212.8617,213.0651,4997.0
2023-02-22 15:35:00,219.77,219.81,219.66,219.67,2112.0,212.8907,212.9295,212.7842,212.7939,2112.0
2023-02-22 15:40:00,219.68,219.81,219.64,219.77,3070.0,212.8035,212.9295,212.7648,212.8907,3070.0
2023-02-22 15:45:00,219.78,219.93,219.68,219.88,1371.0,212.9004,213.0457,212.8035,212.9973,1371.0
2023-02-22 15:50:00,219.78,220.06,219.55,220.05,6322.0,212.9004,213.1716,212.6776,213.162,6322.0
2023-02-22 15:55:00,220.23,220.4,219.94,220.4,19936.0,213.3363,213.501,213.0554,213.501,19936.0
2023-02-23 09:30:00,221.89,222.08,221.78,222.05,17218.0,214.9444,215.1284,214.8378,215.0994,17218.0
2023-02-23 09:35:00,221.92,221.93,221.63,221.65,2454.0,214.9734,214.9831,214.6925,214.7119,2454.0
2023-02-23 09:40:00,221.79,221.79,221.64,221.65,1283.0,214.8475,214.8475,214.7022,214.7119,1283.0
2023-02-23 09:45:00,221.95,222.26,221.95,222.18,3265.0,215.0025,215.3028,215.0025,215.2253,3265.0
2023-02-23 09:50:00,222.16,222.26,222.16,222.26,738.0,215.2059,215.3028,215.2059,215.3028,738.0
2023-02-23 09:55:00,222.29,222.29,222.1,222.1,910.0,215.3318,215.3318,215.1478,215.1478,910.0
2023-02-23 10:00:00,222.14,222.14,221.79,221.79,900.0,215.1865,215.1865,214.8475,214.8475,900.0
2023-02-23 10:05:00,221.79,221.8,221.46,221.46,1288.0,214.8475,214.8572,214.5278,214.5278,1288.0
2023-02-23 10:10:00,221.47,221.55,221.34,221.55,958.0,214.5375,214.615,214.4116,214.615,958.0
2023-02-23 10:15:00,221.63,221.65,221.53,221.65,2819.0,214.6925,214.7119,214.5956,214.7119,2819.0
2023-02-23 10:20:00,221.53,221.61,221.5,221.5,1177.0,214.5956,214.6731,214.5666,214.5666,1177.0
2023-02-23 10:25:00,221.64,221.72,221.59,221.69,23891.0,214.7022,214.7797,214.6538,214.7506,23891.0
2023-02-23 10:30:00,221.2,221.38,221.14,221.37,1925.0,214.276,214.4503,214.2178,214.4406,1925.0
2023-02-23 10:35:00,221.63,221.64,221.59,221.64,380.0,214.6925,214.7022,214.6538,214.7022,380.0
2023-02-23 10:40:00,221.42,221.42,221.24,221.25,832.0,214.4891,214.4891,214.3147,214.3244,832.0
2023-02-23 10:45:00,220.9,220.91,220.62,220.62,870.0,213.9854,213.995,213.7141,213.7141,870.0
2023-02-23 10:50:00,220.38,220.56,220.38,220.51,3561.0,213.4816,213.656,213.4816,213.6076,3561.0
2023-02-23 10:55:00,220.55,220.55,220.48,220.55,2697.0,213.6463,213.6463,213.5785,213.6463,2697.0
2023-02-23 11:00:00,220.58,220.81,220.58,220.76,1330.0,213.6754,213.8982,213.6754,213.8497,1330.0
2023-02-23 11:05:00,220.7,220.71,220.13,220.18,4323.0,213.7916,213.8013,213.2395,213.2879,4323.0
2023-02-23 11:10:00,220.24,220.43,220.24,220.32,948.0,213.346,213.5301,213.346,213.4235,948.0
2023-02-23 11:15:00,220.12,220.13,220.09,220.13,500.0,213.2298,213.2395,213.2007,213.2395,500.0
2023-02-23 11:20:00,220.06,220.06,219.95,219.97,90024.0,213.1716,213.1716,213.0651,213.0845,90024.0
2023-02-23 11:25:00,220.08,220.09,219.82,219.94,6145.0,213.191,213.2007,212.9392,213.0554,6145.0
2023-02-23 11:30:00,219.9,220.0,219.86,219.95,5418.0,213.0167,213.1135,212.9779,213.0651,5418.0
2023-02-23 11:35:00,219.98,220.05,219.75,219.77,15471.0,213.0942,213.162,212.8714,212.8907,15471.0
2023-02-23 11:40:00,219.71,219.71,219.29,219.49,10643.0,212.8326,212.8326,212.4257,212.6195,10643.0
2023-02-23 11:45:00,219.45,219.57,219.43,219.45,9756.0,212.5807,212.697,212.5614,212.5807,9756.0
2023-02-23 11:50:00,219.4,219.4,219.15,219.16,7000.0,212.5323,212.5323,212.2901,212.2998,7000.0
2023-02-23 11:55:00,219.1,219.19,219.07,219.07,3884.0,212.2417,212.3289,212.2126,212.2126,3884.0
2023-02-23 12:00:00,219.06,219.2,219.06,219.11,1292.0,212.2029,212.3386,212.2029,212.2514,1292.0
2023-02-23 12:05:00,219.16,219.28,219.12,219.12,1100.0,212.2998,212.4161,212.2611,212.2611,1100.0
2023-02-23 12:10:00,219.15,219.19,218.97,219.19,1900.0,212.2901,212.3289,212.1158,212.3289,1900.0
2023-02-23 12:15:00,219.39,219.41,219.23,219.23,5880.0,212.5226,212.542,212.3676,212.3676,5880.0
2023-02-23 12:20:00,219.14,219.32,219.05,219.32,1800.0,212.2804,212.4548,212.1933,212.4548,1800.0
2023-02-23 12:25:00,219.37,219.37,219.26,219.28,1900.0,212.5032,212.5032,212.3967,212.4161,1900.0
2023-02-23 12:30:00,219.28,219.54,219.21,219.54,2682.0,212.4161,212.6679,212.3483,212.6679,2682.0
2023-02-23 12:35:00,219.56,219.6,219.46,219.47,4863.0,212.6873,212.726,212.5904,212.6001,4863.0
2023-02-23 12:40:00,219.47,219.6,219.35,219.6,3058.0,212.6001,212.726,212.4839,212.726,3058.0
2023-02-23 12:45:00,219.58,219.62,219.43,219.43,1200.0,212.7067,212.7454,212.5614,212.5614,1200.0
2023-02-23 12:50:00,219.58,219.64,219.54,219.54,1800.0,212.7067,212.7648,212.6679,212.6679,1800.0
2023-02-23 12:55:00,219.65,219.69,219.61,219.65,8360.0,212.7745,212.8132,212.7357,212.7745,8360.0
2023-02-23 13:00:00,219.71,219.95,219.55,219.66,8628.0,212.8326,213.0651,212.6776,212.7842,8628.0
2023-02-23 13:05:00,219.61,219.61,219.49,219.55,1605.0,212.7357,212.7357,212.6195,212.6776,1605.0
2023-02-23 13:10:00,219.49,219.54,219.48,219.52,2146.0,212.6195,212.6679,212.6098,212.6486,2146.0
2023-02-23 13:15:00,219.57,219.57,219.44,219.56,2356.0,212.697,212.697,212.5711,212.6873,2356.0
2023-02-23 13:20:00,219.64,219.71,219.6,219.61,4283.0,212.7648,212.8326,212.726,212.7357,4283.0
2023-02-23 13:25:00,219.64,219.7,219.57,219.69,6168.0,212.7648,212.8229,212.697,212.8132,6168.0
2023-02-23 13:30:00,219.75,219.75,219.58,219.71,3126.0,212.8714,212.8714,212.7067,212.8326,3126.0
2023-02-23 13:35:00,219.72,219.76,219.61,219.76,9738.0,212.8423,212.881,212.7357,212.881,9738.0
2023-02-23 13:40:00,219.83,220.08,219.74,219.84,14342.0,212.9488,213.191,212.8617,212.9585,14342.0
2023-02-23 13:45:00,219.88,220.13,219.77,220.1,16224.0,212.9973,213.2395,212.8907,213.2104,16224.0
2023-02-23 13:50:00,220.14,220.14,220.05,220.05,5607.0,213.2491,213.2491,213.162,213.162,5607.0
2023-02-23 13:55:00,220.02,220.06,219.9,220.06,4643.0,213.1329,213.1716,213.0167,213.1716,4643.0
2023-02-23 14:00:00,220.04,220.1,219.99,220.01,1810.0,213.1523,213.2104,213.1038,213.1232,1810.0
2023-02-23 14:05:00,220.15,220.19,220.13,220.19,600.0,213.2588,213.2976,213.2395,213.2976,600.0
2023-02-23 14:10:00,220.14,220.38,220.14,220.38,1561.0,213.2491,213.4816,213.2491,213.4816,1561.0
2023-02-23 14:15:00,220.56,220.93,220.56,220.93,19764.0,213.656,214.0144,213.656,214.0144,19764.0
2023-02-23 14:20:00,220.88,221.0,220.83,220.87,3112.0,213.966,214.0822,213.9175,213.9563,3112.0
2023-02-23 14:25:00,221.04,221.04,220.89,220.98,2574.0,214.121,214.121,213.9757,214.0628,2574.0
2023-02-23 14:30:00,221.01,221.33,221.01,221.3,3180.0,214.0919,214.4019,214.0919,214.3728,3180.0
2023-02-23 14:35:00,221.38,221.38,221.26,221.26,1656.0,214.4503,214.4503,214.3341,214.3341,1656.0
2023-02-23 14:40:00,221.32,221.32,221.17,221.28,1000.0,214.3922,214.3922,214.2469,214.3535,1000.0
2023-02-23 14:45:00,221.26,221.34,221.17,221.3,2392.0,214.3341,214.4116,214.2469,214.3728,2392.0
2023-02-23 14:50:00,221.13,221.28,221.13,221.26,2035.0,214.2082,214.3535,214.2082,214.3341,2035.0
2023-02-23 14:55:00,221.25,221.27,221.03,221.13,5628.0,214.3244,214.3438,214.1113,214.2082,5628.0
2023-02-23 15:00:00,221.28,221.5,221.28,221.5,1000.0,214.3535,214.5666,214.3535,214.5666,1000.0
2023-02-23 15:05:00,221.53,221.61,221.38,221.38,2999.0,214.5956,214.6731,214.4503,214.4503,2999.0
2023-02-23 15:10:00,221.42,221.65,221.42,221.59,2081.0,214.4891,214.7119,214.4891,214.6538,2081.0
2023-02-23 15:15:00,221.67,221.68,221.49,221.49,8291.0,214.7313,214.7409,214.5569,214.5569,8291.0
2023-02-23 15:20:00,221.43,221.67,221.37,221.64,2975.0,214.4988,214.7313,214.4406,214.7022,2975.0
2023-02-23 15:25:00,221.57,221.86,221.56,221.82,3400.0,214.6344,214.9153,214.6247,214.8766,3400.0
2023-02-23 15:30:00,221.81,221.93,221.75,221.78,3170.0,214.8669,214.9831,214.8087,214.8378,3170.0
2023-02-23 15:35:00,221.82,221.87,221.7,221.8,1840.0,214.8766,214.925,214.7603,214.8572,1840.0
2023-02-23 15:40:00,221.81,221.86,221.73,221.77,4077.0,214.8669,214.9153,214.7894,214.8281,4077.0
2023-02-23 15:45:00,221.72,221.72,221.52,221.54,3236.0,214.7797,214.7797,214.5859,214.6053,3236.0
2023-02-23 15:50:00,221.65,221.72,221.35,221.36,27797.0,214.7119,214.7797,214.4213,214.431,27797.0
2023-02-23 15:55:00,221.4,221.59,221.3,221.44,45036.0,214.4697,214.6538,214.3728,214.5085,45036.0
2023-02-24 09:30:00,218.81,218.81,218.39,218.79,7306.0,211.9608,211.9608,211.5539,211.9414,7306.0
2023-02-24 09:35:00,218.7,218.88,218.5,218.86,2073.0,211.8542,212.0286,211.6605,212.0092,2073.0
2023-02-24 09:40:00,219.01,219.01,218.19,218.19,2423.0,212.1545,212.1545,211.3602,211.3602,2423.0
2023-02-24 09:45:00,217.95,218.07,217.91,218.06,1369.0,211.1277,211.2439,211.0889,211.2343,1369.0
2023-02-24 09:50:00,217.92,218.01,217.88,217.88,800.0,211.0986,211.1858,211.0599,211.0599,800.0
2023-02-24 09:55:00,218.09,218.24,218.09,218.13,610.0,211.2633,211.4086,211.2633,211.3021,610.0
2023-02-24 10:00:00,217.98,218.22,217.97,218.22,475.0,211.1568,211.3892,211.1471,211.3892,475.0
2023-02-24 10:05:00,218.4,218.44,218.18,218.26,1895.0,211.5636,211.6024,211.3505,211.428,1895.0
2023-02-24 10:10:00,218.04,218.07,218.04,218.07,300.0,211.2149,211.2439,211.2149,211.2439,300.0
2023-02-24 10:15:00,217.88,217.96,217.72,217.89,2271.0,211.0599,211.1374,210.9049,211.0696,2271.0
2023-02-24 10:20:00,217.81,217.83,217.81,217.83,662.0,210.9921,211.0115,210.9921,211.0115,662.0
2023-02-24 10:25:00,217.8,217.89,217.78,217.84,2269.0,210.9824,211.0696,210.963,211.0211,2269.0
2023-02-24 10:30:00,217.76,217.92,217.66,217.84,18424.0,210.9436,211.0986,210.8468,211.0211,18424.0
2023-02-24 10:35:00,217.89,218.01,217.72,217.78,11467.0,211.0696,211.1858,210.9049,210.963,11467.0
2023-02-24 10:40:00,217.68,217.94,217.68,217.92,1396.0,210.8661,211.118,210.8661,211.0986,1396.0
2023-02-24 10:45:00,217.93,218.09,217.9,217.92,6562.0,211.1083,211.2633,211.0793,211.0986,6562.0
2023-02-24 10:50:00,217.77,217.77,217.62,217.68,4128.0,210.9533,210.9533,210.808,210.8661,4128.0
2023-02-24 10:55:00,217.61,217.78,217.53,217.78,8306.0,210.7983,210.963,210.7208,210.963,8306.0
2023-02-24 11:00:00,217.79,217.85,217.73,217.75,1600.0,210.9727,211.0308,210.9146,210.934,1600.0
2023-02-24 11:05:00,217.89,218.06,217.88,218.05,935.0,211.0696,211.2343,211.0599,211.2246,935.0
2023-02-24 11:10:00,218.07,218.17,218.06,218.06,1100.0,211.2439,211.3408,211.2343,211.2343,1100.0
2023-02-24 11:15:00,218.1,218.27,218.1,218.27,227.0,211.273,211.4377,211.273,211.4377,227.0
2023-02-24 11:20:00,218.26,218.39,218.09,218.36,9116.0,211.428,211.5539,211.2633,211.5249,9116.0
2023-02-24 11:25:00,218.3,218.63,218.3,218.52,7092.0,211.4667,211.7864,211.4667,211.6799,7092.0
2023-02-24 11:30:00,218.56,218.74,218.37,218.54,13946.0,211.7186,211.893,211.5345,211.6992,13946.0
2023-02-24 11:35:00,218.44,218.44,218.37,218.37,920.0,211.6024,211.6024,211.5345,211.5345,920.0
2023-02-24 11:40:00,218.37,218.83,218.37,218.75,3809.0,211.5345,211.9801,211.5345,211.9027,3809.0
2023-02-24 11:45:00,218.76,218.89,218.76,218.83,1038.0,211.9123,212.0383,211.9123,211.9801,1038.0
2023-02-24 11:50:00,219.01,219.21,218.88,218.88,14402.0,212.1545,212.3483,212.0286,212.0286,14402.0
2023-02-24 11:55:00,218.89,218.9,218.72,218.76,4401.0,212.0383,212.048,211.8736,211.9123,4401.0
2023-02-24 12:00:00,218.88,218.88,218.73,218.76,835.0,212.0286,212.0286,211.8833,211.9123,835.0
2023-02-24 12:05:00,218.6,218.6,218.56,218.56,200.0,211.7573,211.7573,211.7186,211.7186,200.0
2023-02-24 12:10:00,218.62,218.78,218.62,218.72,2973.0,211.7767,211.9317,211.7767,211.8736,2973.0
2023-02-24 12:15:00,218.72,218.72,218.48,218.49,697.0,211.8736,211.8736,211.6411,211.6508,697.0
2023-02-24 12:20:00,218.53,218.6,218.5,218.6,985.0,211.6895,211.7573,211.6605,211.7573,985.0
2023-02-24 12:25:00,218.45,218.62,218.45,218.62,642.0,211.612,211.7767,211.612,211.7767,642.0
2023-02-24 12:30:00,218.59,218.59,218.59,218.59,200.0,211.7477,211.7477,211.7477,211.7477,200.0
2023-02-24 12:35:00,218.51,218.59,218.41,218.41,4447.0,211.6702,211.7477,211.5733,211.5733,4447.0
2023-02-24 12:40:00,218.43,218.43,218.31,218.31,569.0,211.5927,211.5927,211.4764,211.4764,569.0
2023-02-24 12:45:00,218.27,218.27,218.14,218.15,2719.0,211.4377,211.4377,211.3117,211.3214,2719.0
2023-02-24 12:50:00,218.15,218.22,218.11,218.16,10531.0,211.3214,211.3892,211.2827,211.3311,10531.0
2023-02-24 12:55:00,218.12,218.12,218.08,218.08,200.0,211.2924,211.2924,211.2536,211.2536,200.0
2023-02-24 13:00:00,218.1,218.11,218.1,218.11,200.0,211.273,211.2827,211.273,211.2827,200.0
2023-02-24 13:05:00,218.05,218.06,218.05,218.05,300.0,211.2246,211.2343,211.2246,211.2246,300.0
2023-02-24 13:10:00,217.98,218.02,217.98,218.01,1767.0,211.1568,211.1955,211.1568,211.1858,1767.0
2023-02-24 13:15:00,218.08,218.08,218.01,218.01,374.0,211.2536,211.2536,211.1858,211.1858,374.0
2023-02-24 13:20:00,218.17,218.4,218.16,218.36,606.0,211.3408,211.5636,211.3311,211.5249,606.0
2023-02-24 13:25:00,218.34,218.43,218.34,218.43,949.0,211.5055,211.5927,211.5055,211.5927,949.0
2023-02-24 13:30:00,218.19,218.22,218.02,218.14,1385.0,211.3602,211.3892,211.1955,211.3117,1385.0
2023-02-24 13:35:00,218.29,218.31,218.27,218.31,3758.0,211.4571,211.4764,211.4377,211.4764,3758.0
2023-02-24 13:40:00,218.39,218.47,218.36,218.47,960.0,211.5539,211.6314,211.5249,211.6314,960.0
2023-02-24 13:45:00,218.52,218.64,218.49,218.61,941.0,211.6799,211.7961,211.6508,211.767,941.0
2023-02-24 13:50:00,218.55,218.69,218.55,218.69,4011.0,211.7089,211.8445,211.7089,211.8445,4011.0
2023-02-24 13:55:00,218.76,218.76,218.57,218.57,7269.0,211.9123,211.9123,211.7283,211.7283,7269.0
2023-02-24 14:00:00,218.66,218.82,218.54,218.73,2000.0,211.8155,211.9705,211.6992,211.8833,2000.0
2023-02-24 14:05:00,218.74,218.85,218.68,218.74,1939.0,211.893,211.9995,211.8348,211.893,1939.0
2023-02-24 14:10:00,218.75,218.8,218.54,218.62,1860.0,211.9027,211.9511,211.6992,211.7767,1860.0
2023-02-24 14:15:00,218.73,218.86,218.72,218.86,1343.0,211.8833,212.0092,211.8736,212.0092,1343.0
2023-02-24 14:20:00,218.82,218.9,218.66,218.78,3859.0,211.9705,212.048,211.8155,211.9317,3859.0
2023-02-24 14:25:00,218.84,218.86,218.73,218.73,605.0,211.9898,212.0092,211.8833,211.8833,605.0
2023-02-24 14:30:00,218.75,218.75,218.6,218.62,1484.0,211.9027,211.9027,211.7573,211.7767,1484.0
2023-02-24 14:35:00,218.59,218.64,218.57,218.64,400.0,211.7477,211.7961,211.7283,211.7961,400.0
2023-02-24 14:40:00,218.59,218.6,218.46,218.46,1438.0,211.7477,211.7573,211.6217,211.6217,1438.0
2023-02-24 14:45:00,218.44,218.95,218.44,218.95,1053.0,211.6024,212.0964,211.6024,212.0964,1053.0
2023-02-24 14:50:00,219.01,219.12,219.01,219.05,1268.0,212.1545,212.2611,212.1545,212.1933,1268.0
2023-02-24 14:55:00,219.08,219.4,219.06,219.29,7564.0,212.2223,212.5323,212.2029,212.4257,7564.0
2023-02-24 15:00:00,219.4,219.52,219.32,219.32,1714.0,212.5323,212.6486,212.4548,212.4548,1714.0
2023-02-24 15:05:00,219.16,219.43,219.16,219.36,3035.0,212.2998,212.5614,212.2998,212.4936,3035.0
2023-02-24 15:10:00,219.35,219.36,219.14,219.21,2224.0,212.4839,212.4936,212.2804,212.3483,2224.0
2023-02-24 15:15:00,219.08,219.27,219.03,219.27,1087.0,212.2223,212.4064,212.1739,212.4064,1087.0
2023-02-24 15:20:00,219.31,219.38,219.27,219.37,1500.0,212.4451,212.5129,212.4064,212.5032,1500.0
2023-02-24 15:25:00,219.3,219.42,219.08,219.09,1638.0,212.4354,212.5517,212.2223,212.232,1638.0
2023-02-24 15:30:00,219.09,219.09,218.74,218.79,14086.0,212.232,212.232,211.893,211.9414,14086.0
2023-02-24 15:35:00,218.71,218.74,218.57,218.66,5328.0,211.8639,211.893,211.7283,211.8155,5328.0
2023-02-24 15:40:00,218.58,218.73,218.5,218.65,4036.0,211.738,211.8833,211.6605,211.8058,4036.0
2023-02-24 15:45:00,218.63,218.67,218.52,218.54,3851.0,211.7864,211.8252,211.6799,211.6992,3851.0
2023-02-24 15:50:00,218.65,218.69,218.36,218.58,7860.0,211.8058,211.8445,211.5249,211.738,7860.0
2023-02-24 15:55:00,218.81,219.16,218.81,219.12,13466.0,211.9608,212.2998,211.9608,212.2611,13466.0
2023-02-27 09:30:00,220.81,220.92,220.76,220.76,10460.0,213.8982,214.0047,213.8497,213.8497,10460.0
2023-02-27 09:35:00,220.74,220.9,220.6,220.61,5244.0,213.8304,213.9854,213.6947,213.7044,5244.0
2023-02-27 09:40:00,220.66,220.9,220.66,220.79,5151.0,213.7529,213.9854,213.7529,213.8788,5151.0
2023-02-27 09:45:00,220.62,220.71,220.58,220.68,1841.0,213.7141,213.8013,213.6754,213.7722,1841.0
2023-02-27 09:50:00,220.71,220.9,220.71,220.89,553.0,213.8013,213.9854,213.8013,213.9757,553.0
2023-02-27 09:55:00,221.01,221.22,220.99,221.22,700.0,214.0919,214.2953,214.0725,214.2953,700.0
2023-02-27 10:00:00,221.22,221.41,221.17,221.41,3758.0,214.2953,214.4794,214.2469,214.4794,3758.0
2023-02-27 10:05:00,221.39,221.75,221.39,221.72,3059.0,214.46,214.8087,214.46,214.7797,3059.0
2023-02-27 10:10:00,221.68,221.68,221.56,221.58,500.0,214.7409,214.7409,214.6247,214.6441,500.0
2023-02-27 10:15:00,221.58,221.71,221.56,221.69,7378.0,214.6441,214.77,214.6247,214.7506,7378.0
2023-02-27 10:20:00,221.7,221.7,221.48,221.54,2152.0,214.7603,214.7603,214.5472,214.6053,2152.0
2023-02-27 10:25:00,221.65,221.66,221.52,221.52,1473.0,214.7119,214.7216,214.5859,214.5859,1473.0
2023-02-27 10:30:00,221.33,221.53,221.3,221.37,6006.0,214.4019,214.5956,214.3728,214.4406,6006.0
2023-02-27 10:35:00,220.93,220.93,220.66,220.76,900.0,214.0144,214.0144,213.7529,213.8497,900.0
2023-02-27 10:40:00,220.64,220.64,220.38,220.39,300.0,213.7335,213.7335,213.4816,213.4913,300.0
2023-02-27 10:45:00,220.7,220.7,220.56,220.57,3253.0,213.7916,213.7916,213.656,213.6657,3253.0
2023-02-27 10:50:00,220.55,220.66,220.52,220.65,335.0,213.6463,213.7529,213.6172,213.7432,335.0
2023-02-27 10:55:00,220.56,220.61,220.36,220.61,6067.0,213.656,213.7044,213.4623,213.7044,6067.0
2023-02-27 11:00:00,220.65,220.77,220.62,220.65,2403.0,213.7432,213.8594,213.7141,213.7432,2403.0
2023-02-27 11:05:00,220.68,220.78,220.68,220.74,1563.0,213.7722,213.8691,213.7722,213.8304,1563.0
2023-02-27 11:10:00,220.81,220.83,220.3,220.3,10155.0,213.8982,213.9175,213.4041,213.4041,10155.0
2023-02-27 11:15:00,220.31,220.51,220.25,220.27,1380.0,213.4138,213.6076,213.3557,213.3751,1380.0
2023-02-27 11:20:00,220.36,220.36,220.17,220.17,3210.0,213.4623,213.4623,213.2782,213.2782,3210.0
2023-02-27 11:25:00,220.19,220.25,220.19,220.25,1032.0,213.2976,213.3557,213.2976,213.3557,1032.0
2023-02-27 11:30:00,220.24,220.35,219.81,219.83,4075.0,213.346,213.4526,212.9295,212.9488,4075.0
2023-02-27 11:35:00,220.11,220.11,220.11,220.11,100.0,213.2201,213.2201,213.2201,213.2201,100.0
2023-02-27 11:40:00,220.1,220.16,220.08,220.08,500.0,213.2104,213.2685,213.191,213.191,500.0
2023-02-27 11:45:00,220.09,220.21,220.09,220.19,1678.0,213.2007,213.317,213.2007,213.2976,1678.0
2023-02-27 11:50:00,220.12,220.2,220.07,220.2,448.0,213.2298,213.3073,213.1813,213.3073,448.0
2023-02-27 11:55:00,220.09,220.17,220.09,220.14,1636.0,213.2007,213.2782,213.2007,213.2491,1636.0
2023-02-27 12:00:00,220.14,220.14,219.9,220.0,1842.0,213.2491,213.2491,213.0167,213.1135,1842.0
2023-02-27 12:05:00,219.97,219.97,219.93,219.97,656.0,213.0845,213.0845,213.0457,213.0845,656.0
2023-02-27 12:10:00,219.91,219.96,219.86,219.94,681.0,213.0263,213.0748,212.9779,213.0554,681.0
2023-02-27 12:15:00,220.12,220.12,220.03,220.03,215.0,213.2298,213.2298,213.1426,213.1426,215.0
2023-02-27 12:20:00,219.77,219.92,219.77,219.88,1948.0,212.8907,213.036,212.8907,212.9973,1948.0
2023-02-27 12:25:00,219.93,219.93,219.92,219.93,475.0,213.0457,213.0457,213.036,213.0457,475.0
2023-02-27 12:30:00,220.18,220.32,220.18,220.25,4930.0,213.2879,213.4235,213.2879,213.3557,4930.0
2023-02-27 12:35:00,220.25,220.27,220.22,220.27,1636.0,213.3557,213.3751,213.3266,213.3751,1636.0
2023-02-27 12:40:00,220.18,220.18,220.16,220.17,663.0,213.2879,213.2879,213.2685,213.2782,663.0
2023-02-27 12:45:00,220.16,220.29,220.16,220.29,3155.0,213.2685,213.3944,213.2685,213.3944,3155.0
2023-02-27 12:50:00,220.33,220.34,220.33,220.34,200.0,213.4332,213.4429,213.4332,213.4429,200.0
2023-02-27 12:55:00,220.37,220.37,220.33,220.33,200.0,213.4719,213.4719,213.4332,213.4332,200.0
2023-02-27 13:00:00,220.34,220.35,220.34,220.34,869.0,213.4429,213.4526,213.4429,213.4429,869.0
2023-02-27 13:05:00,220.35,220.39,220.33,220.39,2457.0,213.4526,213.4913,213.4332,213.4913,2457.0
2023-02-27 13:10:00,220.39,220.39,220.37,220.38,457.0,213.4913,213.4913,213.4719,213.4816,457.0
2023-02-27 13:15:00,220.49,220.6,220.49,220.54,995.0,213.5882,213.6947,213.5882,213.6366,995.0
2023-02-27 13:20:00,220.49,220.51,220.48,220.5,371.0,213.5882,213.6076,213.5785,213.5979,371.0
2023-02-27 13:25:00,220.39,220.42,220.34,220.34,2479.0,213.4913,213.5204,213.4429,213.4429,2479.0
2023-02-27 13:30:00,220.45,220.45,220.28,220.28,1012.0,213.5494,213.5494,213.3848,213.3848,1012.0
2023-02-27 13:35:00,220.36,220.37,220.3,220.3,1884.0,213.4623,213.4719,213.4041,213.4041,1884.0
2023-02-27 13:40:00,220.34,220.34,220.3,220.3,526.0,213.4429,213.4429,213.4041,213.4041,526.0
2023-02-27 13:45:00,220.11,220.13,220.08,220.12,2874.0,213.2201,213.2395,213.191,213.2298,2874.0
2023-02-27 13:50:00,220.06,220.27,220.06,220.23,1064.0,213.1716,213.3751,213.1716,213.3363,1064.0
2023-02-27 13:55:00,220.47,220.49,220.42,220.42,1256.0,213.5688,213.5882,213.5204,213.5204,1256.0
2023-02-27 14:00:00,220.52,220.68,220.52,220.68,200.0,213.6172,213.7722,213.6172,213.7722,200.0
2023-02-27 14:05:00,220.72,220.73,220.63,220.64,811.0,213.811,213.8207,213.7238,213.7335,811.0
2023-02-27 14:10:00,220.7,220.73,220.7,220.73,1115.0,213.7916,213.8207,213.7916,213.8207,1115.0
2023-02-27 14:15:00,220.5,220.51,220.33,220.33,6858.0,213.5979,213.6076,213.4332,213.4332,6858.0
2023-02-27 14:20:00,220.35,220.35,220.23,220.24,611.0,213.4526,213.4526,213.3363,213.346,611.0
2023-02-27 14:25:00,220.21,220.28,220.21,220.28,400.0,213.317,213.3848,213.317,213.3848,400.0
2023-02-27 14:30:00,220.31,220.31,220.28,220.28,207.0,213.4138,213.4138,213.3848,213.3848,207.0
2023-02-27 14:35:00,220.32,220.35,220.2,220.26,608.0,213.4235,213.4526,213.3073,213.3654,608.0
2023-02-27 14:40:00,220.2,220.26,220.0,220.0,3354.0,213.3073,213.3654,213.1135,213.1135,3354.0
2023-02-27 14:45:00,220.0,220.01,219.83,219.92,2970.0,213.1135,213.1232,212.9488,213.036,2970.0
2023-02-27 14:50:00,219.94,220.0,219.88,219.99,1739.0,213.0554,213.1135,212.9973,213.1038,1739.0
2023-02-27 14:55:00,219.97,220.02,219.91,219.91,1862.0,213.0845,213.1329,213.0263,213.0263,1862.0
2023-02-27 15:00:00,219.86,219.97,219.77,219.86,4864.0,212.9779,213.0845,212.8907,212.9779,4864.0
2023-02-27 15:05:00,219.83,219.84,219.72,219.78,1837.0,212.9488,212.9585,212.8423,212.9004,1837.0
2023-02-27 15:10:00,219.63,219.82,219.62,219.8,6049.0,212.7551,212.9392,212.7454,212.9198,6049.0
2023-02-27 15:15:00,219.79,219.79,219.56,219.66,8217.0,212.9101,212.9101,212.6873,212.7842,8217.0
2023-02-27 15:20:00,219.63,219.66,219.52,219.62,17041.0,212.7551,212.7842,212.6486,212.7454,17041.0
2023-02-27 15:25:00,219.61,219.75,219.57,219.75,4841.0,212.7357,212.8714,212.697,212.8714,4841.0
2023-02-27 15:30:00,219.74,219.75,219.46,219.58,11990.0,212.8617,212.8714,212.5904,212.7067,11990.0
2023-02-27 15:35:00,219.59,219.59,219.3,219.31,1053.0,212.7164,212.7164,212.4354,212.4451,1053.0
2023-02-27 15:40:00,219.33,219.66,219.27,219.54,7162.0,212.4645,212.7842,212.4064,212.6679,7162.0
2023-02-27 15:45:00,219.53,219.72,219.5,219.57,11102.0,212.6582,212.8423,212.6292,212.697,11102.0
2023-02-27 15:50:00,219.52,219.73,219.52,219.69,22757.0,212.6486,212.852,212.6486,212.8132,22757.0
2023-02-27 15:55:00,219.7,219.8,219.62,219.8,56220.0,212.8229,212.9198,212.7454,212.9198,56220.0
2023-02-28 09:30:00,219.47,219.69,219.2,219.2,21236.0,212.6001,212.8132,212.3386,212.3386,21236.0
2023-02-28 09:35:00,219.5,219.5,219.43,219.43,1647.0,212.6292,212.6292,212.5614,212.5614,1647.0
2023-02-28 09:40:00,219.69,219.84,219.68,219.68,2200.0,212.8132,212.9585,212.8035,212.8035,2200.0
2023-02-28 09:45:00,219.9,220.0,219.82,219.85,901.0,213.0167,213.1135,212.9392,212.9682,901.0
2023-02-28 09:50:00,219.83,219.84,219.76,219.8,1375.0,212.9488,212.9585,212.881,212.9198,1375.0
2023-02-28 09:55:00,219.7,219.75,219.67,219.74,1916.0,212.8229,212.8714,212.7939,212.8617,1916.0
2023-02-28 10:00:00,219.99,219.99,219.72,219.98,750.0,213.1038,213.1038,212.8423,213.0942,750.0
2023-02-28 10:05:00,220.01,220.07,219.93,219.93,800.0,213.1232,213.1813,213.0457,213.0457,800.0
2023-02-28 10:10:00,219.9,219.9,219.56,219.56,3792.0,213.0167,213.0167,212.6873,212.6873,3792.0
2023-02-28 10:15:00,219.61,219.61,219.51,219.51,420.0,212.7357,212.7357,212.6389,212.6389,420.0
2023-02-28 10:20:00,219.72,219.86,219.72,219.84,430.0,212.8423,212.9779,212.8423,212.9585,430.0
2023-02-28 10:25:00,219.83,219.83,219.58,219.58,925.0,212.9488,212.9488,212.7067,212.7067,925.0
2023-02-28 10:30:00,219.59,219.67,219.51,219.64,2129.0,212.7164,212.7939,212.6389,212.7648,2129.0
2023-02-28 10:35:00,219.65,219.79,219.65,219.79,300.0,212.7745,212.9101,212.7745,212.9101,300.0
2023-02-28 10:40:00,219.69,219.69,219.63,219.69,400.0,212.8132,212.8132,212.7551,212.8132,400.0
2023-02-28 10:45:00,219.63,219.63,219.49,219.52,66180.0,212.7551,212.7551,212.6195,212.6486,66180.0
2023-02-28 10:50:00,219.44,219.44,219.32,219.37,2803.0,212.5711,212.5711,212.4548,212.5032,2803.0
2023-02-28 10:55:00,219.58,219.68,219.54,219.68,500.0,212.7067,212.8035,212.6679,212.8035,500.0
2023-02-28 11:00:00,219.69,219.96,219.69,219.96,546.0,212.8132,213.0748,212.8132,213.0748,546.0
2023-02-28 11:05:00,220.08,220.11,220.08,220.11,200.0,213.191,213.2201,213.191,213.2201,200.0
2023-02-28 11:10:00,220.11,220.11,220.11,220.11,0.0,213.2201,213.2201,213.2201,213.2201,0.0
2023-02-28 11:15:00,220.06,220.26,220.06,220.13,1491.0,213.1716,213.3654,213.1716,213.2395,1491.0
2023-02-28 11:20:00,220.21,220.24,220.1,220.1,700.0,213.317,213.346,213.2104,213.2104,700.0
2023-02-28 11:25:00,220.13,220.2,220.04,220.07,1069.0,213.2395,213.3073,213.1523,213.1813,1069.0
2023-02-28 11:30:00,220.06,220.07,219.91,219.91,900.0,213.1716,213.1813,213.0263,213.0263,900.0
2023-02-28 11:35:00,219.94,219.94,219.81,219.85,1000.0,213.0554,213.0554,212.9295,212.9682,1000.0
2023-02-28 11:40:00,219.86,219.88,219.74,219.74,1110.0,212.9779,212.9973,212.8617,212.8617,1110.0
2023-02-28 11:45:00,219.68,219.72,219.61,219.72,800.0,212.8035,212.8423,212.7357,212.8423,800.0
2023-02-28 11:50:00,219.62,219.73,219.61,219.7,2026.0,212.7454,212.852,212.7357,212.8229,2026.0
2023-02-28 11:55:00,219.75,219.75,219.58,219.68,1868.0,212.8714,212.8714,212.7067,212.8035,1868.0
2023-02-28 12:00:00,219.79,219.85,219.74,219.83,700.0,212.9101,212.9682,212.8617,212.9488,700.0
2023-02-28 12:05:00,219.81,219.89,219.81,219.86,1435.0,212.9295,213.007,212.9295,212.9779,1435.0
2023-02-28 12:10:00,219.99,220.05,219.93,220.05,801.0,213.1038,213.162,213.0457,213.162,801.0
2023-02-28 12:15:00,220.08,220.11,220.04,220.11,1022.0,213.191,213.2201,213.1523,213.2201,1022.0
2023-02-28 12:20:00,220.09,220.28,220.09,220.14,2265.0,213.2007,213.3848,213.2007,213.2491,2265.0
2023-02-28 12:25:00,220.17,220.2,220.14,220.19,629.0,213.2782,213.3073,213.2491,213.2976,629.0
2023-02-28 12:30:00,220.22,220.27,220.18,220.19,2227.0,213.3266,213.3751,213.2879,213.2976,2227.0
2023-02-28 12:35:00,220.21,220.21,220.09,220.09,1800.0,213.317,213.317,213.2007,213.2007,1800.0
2023-02-28 12:40:00,220.0,220.15,220.0,220.15,500.0,213.1135,213.2588,213.1135,213.2588,500.0
2023-02-28 12:45:00,220.16,220.23,220.13,220.22,1400.0,213.2685,213.3363,213.2395,213.3266,1400.0
2023-02-28 12:50:00,220.23,220.51,220.2,220.5,1995.0,213.3363,213.6076,213.3073,213.5979,1995.0
2023-02-28 12:55:00,220.56,220.56,220.5,220.5,400.0,213.656,213.656,213.5979,213.5979,400.0
2023-02-28 13:00:00,220.56,220.61,220.46,220.61,945.0,213.656,213.7044,213.5591,213.7044,945.0
2023-02-28 13:05:00,220.64,220.68,220.52,220.52,3806.0,213.7335,213.7722,213.6172,213.6172,3806.0
2023-02-28 13:10:00,220.56,220.61,220.53,220.53,1285.0,213.656,213.7044,213.6269,213.6269,1285.0
2023-02-28 13:15:00,220.46,220.53,220.38,220.38,2664.0,213.5591,213.6269,213.4816,213.4816,2664.0
2023-02-28 13:20:00,220.42,220.57,220.42,220.57,1499.0,213.5204,213.6657,213.5204,213.6657,1499.0
2023-02-28 13:25:00,220.55,220.6,220.51,220.58,1304.0,213.6463,213.6947,213.6076,213.6754,1304.0
2023-02-28 13:30:00,220.68,220.68,220.45,220.46,800.0,213.7722,213.7722,213.5494,213.5591,800.0
2023-02-28 13:35:00,220.64,220.64,220.5,220.52,6272.0,213.7335,213.7335,213.5979,213.6172,6272.0
2023-02-28 13:40:00,220.53,220.57,220.47,220.55,2033.0,213.6269,213.6657,213.5688,213.6463,2033.0
2023-02-28 13:45:00,220.56,220.65,220.52,220.52,1700.0,213.656,213.7432,213.6172,213.6172,1700.0
2023-02-28 13:50:00,220.47,220.54,220.42,220.52,1610.0,213.5688,213.6366,213.5204,213.6172,1610.0
2023-02-28 13:55:00,220.51,220.59,220.47,220.53,2422.0,213.6076,213.6851,213.5688,213.6269,2422.0
2023-02-28 14:00:00,220.64,220.67,220.55,220.55,1286.0,213.7335,213.7626,213.6463,213.6463,1286.0
2023-02-28 14:05:00,220.48,220.48,220.2,220.31,7074.0,213.5785,213.5785,213.3073,213.4138,7074.0
2023-02-28 14:10:00,220.34,220.38,220.32,220.37,700.0,213.4429,213.4816,213.4235,213.4719,700.0
2023-02-28 14:15:00,220.37,220.38,220.21,220.26,2217.0,213.4719,213.4816,213.317,213.3654,2217.0
2023-02-28 14:20:00,220.22,220.35,220.22,220.32,3788.0,213.3266,213.4526,213.3266,213.4235,3788.0
2023-02-28 14:25:00,220.31,220.31,220.18,220.18,959.0,213.4138,213.4138,213.2879,213.2879,959.0
2023-02-28 14:30:00,220.2,220.25,220.06,220.12,2103.0,213.3073,213.3557,213.1716,213.2298,2103.0
2023-02-28 14:35:00,220.08,220.24,220.05,220.24,1000.0,213.191,213.346,213.162,213.346,1000.0
2023-02-28 14:40:00,220.19,220.19,220.08,220.15,3817.0,213.2976,213.2976,213.191,213.2588,3817.0
2023-02-28 14:45:00,220.23,220.35,220.17,220.3,2931.0,213.3363,213.4526,213.2782,213.4041,2931.0
2023-02-28 14:50:00,220.34,220.34,220.09,220.11,2621.0,213.4429,213.4429,213.2007,213.2201,2621.0
2023-02-28 14:55:00,220.0,220.03,219.87,219.87,2729.0,213.1135,213.1426,212.9876,212.9876,2729.0
2023-02-28 15:00:00,219.84,219.87,219.77,219.81,1800.0,212.9585,212.9876,212.8907,212.9295,1800.0
2023-02-28 15:05:00,219.81,219.84,219.71,219.79,1758.0,212.9295,212.9585,212.8326,212.9101,1758.0
2023-02-28 15:10:00,219.76,219.91,219.7,219.7,2797.0,212.881,213.0263,212.8229,212.8229,2797.0
2023-02-28 15:15:00,219.73,219.81,219.71,219.75,3044.0,212.852,212.9295,212.8326,212.8714,3044.0
2023-02-28 15:20:00,219.73,219.78,219.59,219.62,1529.0,212.852,212.9004,212.7164,212.7454,1529.0
2023-02-28 15:25:00,219.59,219.62,219.47,219.52,1500.0,212.7164,212.7454,212.6001,212.6486,1500.0
2023-02-28 15:30:00,219.52,219.54,219.31,219.37,4706.0,212.6486,212.6679,212.4451,212.5032,4706.0
2023-02-28 15:35:00,219.32,219.33,219.21,219.32,2700.0,212.4548,212.4645,212.3483,212.4548,2700.0
2023-02-28 15:40:00,219.28,219.46,219.24,219.46,6219.0,212.4161,212.5904,212.3773,212.5904,6219.0
2023-02-28 15:45:00,219.4,219.51,219.31,219.32,9802.0,212.5323,212.6389,212.4451,212.4548,9802.0
2023-02-28 15:50:00,219.34,219.66,219.27,219.52,11830.0,212.4742,212.7842,212.4064,212.6486,11830.0
2023-02-28 15:55:00,219.53,219.6,219.01,219.01,103148.0,212.6582,212.726,212.1545,212.1545,103148.0
2023-03-01 09:30:00,218.84,218.84,218.46,218.63,16216.0,211.9898,211.9898,211.6217,211.7864,16216.0
2023-03-01 09:35:00,218.65,218.88,218.51,218.88,3255.0,211.8058,212.0286,211.6702,212.0286,3255.0
2023-03-01 09:40:00,218.78,218.78,218.66,218.69,1518.0,211.9317,211.9317,211.8155,211.8445,1518.0
2023-03-01 09:45:00,218.85,219.23,218.85,219.23,300.0,211.9995,212.3676,211.9995,212.3676,300.0
2023-03-01 09:50:00,219.21,219.23,219.03,219.12,1380.0,212.3483,212.3676,212.1739,212.2611,1380.0
2023-03-01 09:55:00,219.19,219.2,219.05,219.05,642.0,212.3289,212.3386,212.1933,212.1933,642.0
2023-03-01 10:00:00,219.31,219.31,218.69,218.69,600.0,212.4451,212.4451,211.8445,211.8445,600.0
2023-03-01 10:05:00,218.67,218.67,218.25,218.29,4044.0,211.8252,211.8252,211.4183,211.4571,4044.0
2023-03-01 10:10:00,218.11,218.12,218.03,218.05,600.0,211.2827,211.2924,211.2052,211.2246,600.0
2023-03-01 10:15:00,217.95,218.19,217.93,218.17,994.0,211.1277,211.3602,211.1083,211.3408,994.0
2023-03-01 10:20:00,218.19,218.24,218.17,218.24,2139.0,211.3602,211.4086,211.3408,211.4086,2139.0
2023-03-01 10:25:00,218.26,218.26,218.24,218.26,400.0,211.428,211.428,211.4086,211.428,400.0
2023-03-01 10:30:00,218.07,218.31,218.03,218.3,3495.0,211.2439,211.4764,211.2052,211.4667,3495.0
2023-03-01 10:35:00,218.49,218.84,218.49,218.84,400.0,211.6508,211.9898,211.6508,211.9898,400.0
2023-03-01 10:40:00,218.78,218.99,218.77,218.88,497.0,211.9317,212.1351,211.922,212.0286,497.0
2023-03-01 10:45:00,218.88,219.05,218.88,219.05,1970.0,212.0286,212.1933,212.0286,212.1933,1970.0
2023-03-01 10:50:00,219.03,219.04,218.91,218.92,1213.0,212.1739,212.1836,212.0576,212.0673,1213.0
2023-03-01 10:55:00,218.86,218.94,218.83,218.94,314.0,212.0092,212.0867,211.9801,212.0867,314.0
2023-03-01 11:00:00,218.79,218.79,218.59,218.64,555.0,211.9414,211.9414,211.7477,211.7961,555.0
2023-03-01 11:05:00,218.39,218.39,217.86,217.95,1411.0,211.5539,211.5539,211.0405,211.1277,1411.0
2023-03-01 11:10:00,217.7,217.7,217.69,217.7,289.0,210.8855,210.8855,210.8758,210.8855,289.0
2023-03-01 11:15:00,217.73,217.75,217.57,217.59,1130.0,210.9146,210.934,210.7596,210.779,1130.0
2023-03-01 11:20:00,217.7,217.86,217.67,217.86,54063.0,210.8855,211.0405,210.8565,211.0405,54063.0
2023-03-01 11:25:00,217.89,218.13,217.89,218.13,2199.0,211.0696,211.3021,211.0696,211.3021,2199.0
2023-03-01 11:30:00,218.06,218.2,218.06,218.17,600.0,211.2343,211.3699,211.2343,211.3408,600.0
2023-03-01 11:35:00,218.11,218.11,218.1,218.11,200.0,211.2827,211.2827,211.273,211.2827,200.0
2023-03-01 11:40:00,218.19,218.55,218.18,218.38,750.0,211.3602,211.7089,211.3505,211.5442,750.0
2023-03-01 11:45:00,218.44,218.86,218.44,218.86,500.0,211.6024,212.0092,211.6024,212.0092,500.0
2023-03-01 11:50:00,218.89,218.97,218.74,218.86,1804.0,212.0383,212.1158,211.893,212.0092,1804.0
2023-03-01 11:55:00,218.89,218.89,218.81,218.81,500.0,212.0383,212.0383,211.9608,211.9608,500.0
2023-03-01 12:00:00,218.77,218.82,218.7,218.7,914.0,211.922,211.9705,211.8542,211.8542,914.0
2023-03-01 12:05:00,218.81,218.94,218.81,218.93,800.0,211.9608,212.0867,211.9608,212.077,800.0
2023-03-01 12:10:00,218.93,219.17,218.77,218.93,101695.0,212.077,212.3095,211.922,212.077,101695.0
2023-03-01 12:15:00,218.94,219.01,218.9,218.9,74571.0,212.0867,212.1545,212.048,212.048,74571.0
2023-03-01 12:20:00,218.84,219.08,218.84,218.85,4000.0,211.9898,212.2223,211.9898,211.9995,4000.0
2023-03-01 12:25:00,219.05,219.05,218.86,218.86,2001.0,212.1933,212.1933,212.0092,212.0092,2001.0
2023-03-01 12:30:00,218.93,218.93,218.84,218.9,300.0,212.077,212.077,211.9898,212.048,300.0
2023-03-01 12:35:00,218.75,218.97,218.74,218.86,4938.0,211.9027,212.1158,211.893,212.0092,4938.0
2023-03-01 12:40:00,218.93,218.98,218.88,218.93,1958.0,212.077,212.1255,212.0286,212.077,1958.0
2023-03-01 12:45:00,219.05,219.07,218.91,218.91,600.0,212.1933,212.2126,212.0576,212.0576,600.0
2023-03-01 12:50:00,218.95,218.95,218.94,218.95,602.0,212.0964,212.0964,212.0867,212.0964,602.0
2023-03-01 12:55:00,218.9,218.9,218.81,218.83,1685.0,212.048,212.048,211.9608,211.9801,1685.0
2023-03-01 13:00:00,218.71,218.76,218.61,218.62,2280.0,211.8639,211.9123,211.767,211.7767,2280.0
2023-03-01 13:05:00,218.63,218.63,218.48,218.53,2387.0,211.7864,211.7864,211.6411,211.6895,2387.0
2023-03-01 13:10:00,218.54,218.55,218.54,218.55,227.0,211.6992,211.7089,211.6992,211.7089,227.0
2023-03-01 13:15:00,218.55,218.63,218.55,218.56,1563.0,211.7089,211.7864,211.7089,211.7186,1563.0
2023-03-01 13:20:00,218.53,218.53,218.43,218.47,712.0,211.6895,211.6895,211.5927,211.6314,712.0
2023-03-01 13:25:00,218.43,218.43,218.43,218.43,100.0,211.5927,211.5927,211.5927,211.5927,100.0
2023-03-01 13:30:00,218.24,218.24,218.23,218.24,100.0,211.4086,211.4086,211.3989,211.4086,100.0
2023-03-01 13:35:00,218.2,218.37,218.18,218.35,3871.0,211.3699,211.5345,211.3505,211.5152,3871.0
2023-03-01 13:40:00,218.34,218.34,218.27,218.27,1000.0,211.5055,211.5055,211.4377,211.4377,1000.0
2023-03-01 13:45:00,218.18,218.18,218.08,218.08,700.0,211.3505,211.3505,211.2536,211.2536,700.0
2023-03-01 13:50:00,218.25,218.26,218.18,218.18,1327.0,211.4183,211.428,211.3505,211.3505,1327.0
2023-03-01 13:55:00,218.21,218.35,218.21,218.35,200.0,211.3796,211.5152,211.3796,211.5152,200.0
2023-03-01 14:00:00,218.19,218.19,218.0,218.08,1410.0,211.3602,211.3602,211.1761,211.2536,1410.0
2023-03-01 14:05:00,218.08,218.09,217.98,218.08,1497.0,211.2536,211.2633,211.1568,211.2536,1497.0
2023-03-01 14:10:00,218.16,218.34,218.14,218.34,4977.0,211.3311,211.5055,211.3117,211.5055,4977.0
2023-03-01 14:15:00,218.14,218.14,218.07,218.07,4775.0,211.3117,211.3117,211.2439,211.2439,4775.0
2023-03-01 14:20:00,218.09,218.09,218.09,218.09,100.0,211.2633,211.2633,211.2633,211.2633,100.0
2023-03-01 14:25:00,217.98,217.99,217.96,217.98,1860.0,211.1568,211.1664,211.1374,211.1568,1860.0
2023-03-01 14:30:00,217.81,217.87,217.77,217.84,2772.0,210.9921,211.0502,210.9533,211.0211,2772.0
2023-03-01 14:35:00,217.93,217.94,217.86,217.86,3100.0,211.1083,211.118,211.0405,211.0405,3100.0
2023-03-01 14:40:00,217.84,217.92,217.84,217.92,665.0,211.0211,211.0986,211.0211,211.0986,665.0
2023-03-01 14:45:00,217.89,217.96,217.81,217.82,1391.0,211.0696,211.1374,210.9921,211.0018,1391.0
2023-03-01 14:50:00,217.81,217.9,217.66,217.9,4670.0,210.9921,211.0793,210.8468,211.0793,4670.0
2023-03-01 14:55:00,217.89,217.96,217.87,217.96,1958.0,211.0696,211.1374,211.0502,211.1374,1958.0
2023-03-01 15:00:00,217.86,218.04,217.85,217.96,1342.0,211.0405,211.2149,211.0308,211.1374,1342.0
2023-03-01 15:05:00,218.03,218.12,217.97,218.12,825.0,211.2052,211.2924,211.1471,211.2924,825.0
2023-03-01 15:10:00,218.17,218.19,218.1,218.15,4775.0,211.3408,211.3602,211.273,211.3214,4775.0
2023-03-01 15:15:00,218.14,218.3,218.05,218.25,5760.0,211.3117,211.4667,211.2246,211.4183,5760.0
2023-03-01 15:20:00,218.25,218.27,218.0,218.0,4278.0,211.4183,211.4377,211.1761,211.1761,4278.0
2023-03-01 15:25:00,217.96,218.04,217.95,217.99,1129.0,211.1374,211.2149,211.1277,211.1664,1129.0
2023-03-01 15:30:00,217.98,218.21,217.98,218.15,4024.0,211.1568,211.3796,211.1568,211.3214,4024.0
2023-03-01 15:35:00,218.16,218.27,218.08,218.14,5619.0,211.3311,211.4377,211.2536,211.3117,5619.0
2023-03-01 15:40:00,218.23,218.46,218.22,218.41,8843.0,211.3989,211.6217,211.3892,211.5733,8843.0
2023-03-01 15:45:00,218.41,218.52,218.31,218.47,17376.0,211.5733,211.6799,211.4764,211.6314,17376.0
2023-03-01 15:50:00,218.38,218.42,218.2,218.25,19837.0,211.5442,211.583,211.3699,211.4183,19837.0
2023-03-01 15:55:00,218.26,218.3,218.16,218.3,117792.0,211.428,211.4667,211.3311,211.4667,117792.0
2023-03-02 09:30:00,217.25,217.25,217.04,217.16,6553.0,210.4496,210.4496,210.2462,210.3624,6553.0
2023-03-02 09:35:00,217.06,217.06,216.82,217.0,7132.0,210.2656,210.2656,210.0331,210.2074,7132.0
2023-03-02 09:40:00,216.95,217.13,216.94,217.02,3514.0,210.159,210.3334,210.1493,210.2268,3514.0
2023-03-02 09:45:00,216.97,217.23,216.97,217.23,583.0,210.1784,210.4302,210.1784,210.4302,583.0
2023-03-02 09:50:00,217.11,217.49,217.09,217.49,2896.0,210.314,210.6821,210.2946,210.6821,2896.0
2023-03-02 09:55:00,217.3,217.4,217.11,217.36,3254.0,210.498,210.5949,210.314,210.5562,3254.0
2023-03-02 10:00:00,217.51,217.8,217.5,217.8,8000.0,210.7015,210.9824,210.6918,210.9824,8000.0
2023-03-02 10:05:00,217.75,217.75,217.51,217.71,5358.0,210.934,210.934,210.7015,210.8952,5358.0
2023-03-02 10:10:00,217.67,217.76,217.56,217.71,2959.0,210.8565,210.9436,210.7499,210.8952,2959.0
2023-03-02 10:15:00,217.7,217.7,217.47,217.49,4491.0,210.8855,210.8855,210.6627,210.6821,4491.0
2023-03-02 10:20:00,217.48,217.49,217.09,217.39,2831.0,210.6724,210.6821,210.2946,210.5852,2831.0
2023-03-02 10:25:00,217.39,217.81,217.32,217.77,2379.0,210.5852,210.9921,210.5174,210.9533,2379.0
2023-03-02 10:30:00,217.78,217.99,217.7,217.84,2840.0,210.963,211.1664,210.8855,211.0211,2840.0
2023-03-02 10:35:00,217.85,217.96,217.68,217.68,3984.0,211.0308,211.1374,210.8661,210.8661,3984.0
2023-03-02 10:40:00,217.64,217.71,217.53,217.71,4634.0,210.8274,210.8952,210.7208,210.8952,4634.0
2023-03-02 10:45:00,217.7,217.72,217.58,217.64,2655.0,210.8855,210.9049,210.7693,210.8274,2655.0
2023-03-02 10:50:00,217.76,217.98,217.72,217.91,2664.0,210.9436,211.1568,210.9049,211.0889,2664.0
2023-03-02 10:55:00,218.0,218.05,217.89,217.98,2422.0,211.1761,211.2246,211.0696,211.1568,2422.0
2023-03-02 11:00:00,217.95,218.03,217.9,217.9,900.0,211.1277,211.2052,211.0793,211.0793,900.0
2023-03-02 11:05:00,217.91,218.11,217.9,218.03,1777.0,211.0889,211.2827,211.0793,211.2052,1777.0
2023-03-02 11:10:00,217.99,217.99,217.82,217.85,1730.0,211.1664,211.1664,211.0018,211.0308,1730.0
2023-03-02 11:15:00,217.86,218.09,217.86,217.92,2223.0,211.0405,211.2633,211.0405,211.0986,2223.0
2023-03-02 11:20:00,217.92,217.92,217.75,217.75,4500.0,211.0986,211.0986,210.934,210.934,4500.0
2023-03-02 11:25:00,217.77,217.81,217.61,217.61,1639.0,210.9533,210.9921,210.7983,210.7983,1639.0
2023-03-02 11:30:00,217.67,217.8,217.65,217.65,1526.0,210.8565,210.9824,210.8371,210.8371,1526.0
2023-03-02 11:35:00,217.62,217.62,217.59,217.62,2167.0,210.808,210.808,210.779,210.808,2167.0
2023-03-02 11:40:00,217.71,217.71,217.57,217.57,600.0,210.8952,210.8952,210.7596,210.7596,600.0
2023-03-02 11:45:00,217.58,217.64,217.58,217.64,726.0,210.7693,210.8274,210.7693,210.8274,726.0
2023-03-02 11:50:00,217.8,217.85,217.56,217.56,700.0,210.9824,211.0308,210.7499,210.7499,700.0
2023-03-02 11:55:00,217.55,217.8,217.54,217.74,1670.0,210.7402,210.9824,210.7305,210.9243,1670.0
2023-03-02 12:00:00,217.86,217.86,217.82,217.82,200.0,211.0405,211.0405,211.0018,211.0018,200.0
2023-03-02 12:05:00,217.85,217.85,217.77,217.81,3600.0,211.0308,211.0308,210.9533,210.9921,3600.0
2023-03-02 12:10:00,217.81,217.83,217.69,217.72,7446.0,210.9921,211.0115,210.8758,210.9049,7446.0
2023-03-02 12:15:00,217.75,217.76,217.54,217.55,7350.0,210.934,210.9436,210.7305,210.7402,7350.0
2023-03-02 12:20:00,217.65,217.72,217.59,217.69,3478.0,210.8371,210.9049,210.779,210.8758,3478.0
2023-03-02 12:25:00,217.72,217.85,217.69,217.8,2715.0,210.9049,211.0308,210.8758,210.9824,2715.0
2023-03-02 12:30:00,217.79,218.12,217.79,218.06,3138.0,210.9727,211.2924,210.9727,211.2343,3138.0
2023-03-02 12:35:00,218.06,218.06,217.91,217.91,5009.0,211.2343,211.2343,211.0889,211.0889,5009.0
2023-03-02 12:40:00,217.87,217.88,217.81,217.87,2255.0,211.0502,211.0599,210.9921,211.0502,2255.0
2023-03-02 12:45:00,217.88,217.89,217.78,217.78,1100.0,211.0599,211.0696,210.963,210.963,1100.0
2023-03-02 12:50:00,217.88,217.98,217.85,217.98,4398.0,211.0599,211.1568,211.0308,211.1568,4398.0
2023-03-02 12:55:00,217.98,218.08,217.98,218.02,2412.0,211.1568,211.2536,211.1568,211.1955,2412.0
2023-03-02 13:00:00,218.06,218.13,218.02,218.03,43868.0,211.2343,211.3021,211.1955,211.2052,43868.0
2023-03-02 13:05:00,218.02,218.02,217.88,217.93,3200.0,211.1955,211.1955,211.0599,211.1083,3200.0
2023-03-02 13:10:00,217.99,218.01,217.92,217.98,2055.0,211.1664,211.1858,211.0986,211.1568,2055.0
2023-03-02 13:15:00,218.01,218.01,217.87,217.99,3472.0,211.1858,211.1858,211.0502,211.1664,3472.0
2023-03-02 13:20:00,217.98,218.02,217.9,217.9,2678.0,211.1568,211.1955,211.0793,211.0793,2678.0
2023-03-02 13:25:00,217.9,217.92,217.87,217.88,1353.0,211.0793,211.0986,211.0502,211.0599,1353.0
2023-03-02 13:30:00,217.88,217.97,217.87,217.97,1745.0,211.0599,211.1471,211.0502,211.1471,1745.0
2023-03-02 13:35:00,218.0,218.81,218.0,218.45,12120.0,211.1761,211.9608,211.1761,211.612,12120.0
2023-03-02 13:40:00,218.47,218.5,218.3,218.33,2900.0,211.6314,211.6605,211.4667,211.4958,2900.0
2023-03-02 13:45:00,218.29,218.46,218.29,218.46,2585.0,211.4571,211.6217,211.4571,211.6217,2585.0
2023-03-02 13:50:00,218.51,218.7,218.48,218.65,1800.0,211.6702,211.8542,211.6411,211.8058,1800.0
2023-03-02 13:55:00,218.68,219.03,218.68,219.03,3934.0,211.8348,212.1739,211.8348,212.1739,3934.0
2023-03-02 14:00:00,219.03,219.47,219.03,219.41,3464.0,212.1739,212.6001,212.1739,212.542,3464.0
2023-03-02 14:05:00,219.34,219.37,219.23,219.28,2729.0,212.4742,212.5032,212.3676,212.4161,2729.0
2023-03-02 14:10:00,219.33,219.33,219.02,219.05,1885.0,212.4645,212.4645,212.1642,212.1933,1885.0
2023-03-02 14:15:00,219.07,219.13,218.97,219.13,1819.0,212.2126,212.2708,212.1158,212.2708,1819.0
2023-03-02 14:20:00,219.2,219.22,219.13,219.16,1549.0,212.3386,212.3579,212.2708,212.2998,1549.0
2023-03-02 14:25:00,219.27,219.54,219.2,219.46,2143.0,212.4064,212.6679,212.3386,212.5904,2143.0
2023-03-02 14:30:00,219.53,219.59,219.43,219.43,714.0,212.6582,212.7164,212.5614,212.5614,714.0
2023-03-02 14:35:00,219.41,219.41,219.17,219.3,11112.0,212.542,212.542,212.3095,212.4354,11112.0
2023-03-02 14:40:00,219.27,219.38,219.27,219.27,3660.0,212.4064,212.5129,212.4064,212.4064,3660.0
2023-03-02 14:45:00,219.28,219.32,219.25,219.32,4880.0,212.4161,212.4548,212.387,212.4548,4880.0
2023-03-02 14:50:00,219.37,219.38,219.25,219.26,3500.0,212.5032,212.5129,212.387,212.3967,3500.0
2023-03-02 14:55:00,219.3,219.49,219.3,219.42,3614.0,212.4354,212.6195,212.4354,212.5517,3614.0
2023-03-02 15:00:00,219.49,219.63,219.27,219.29,10361.0,212.6195,212.7551,212.4064,212.4257,10361.0
2023-03-02 15:05:00,219.27,219.36,219.21,219.29,5164.0,212.4064,212.4936,212.3483,212.4257,5164.0
2023-03-02 15:10:00,219.41,219.58,219.38,219.56,3077.0,212.542,212.7067,212.5129,212.6873,3077.0
2023-03-02 15:15:00,219.65,219.81,219.49,219.49,5504.0,212.7745,212.9295,212.6195,212.6195,5504.0
2023-03-02 15:20:00,219.47,219.69,219.46,219.62,3679.0,212.6001,212.8132,212.5904,212.7454,3679.0
2023-03-02 15:25:00,219.64,219.84,219.61,219.74,5499.0,212.7648,212.9585,212.7357,212.8617,5499.0
2023-03-02 15:30:00,219.78,220.03,219.78,220.03,5408.0,212.9004,213.1426,212.9004,213.1426,5408.0
2023-03-02 15:35:00,220.0,220.41,219.96,220.26,7062.0,213.1135,213.5107,213.0748,213.3654,7062.0
2023-03-02 15:40:00,220.28,220.33,220.1,220.1,4174.0,213.3848,213.4332,213.2104,213.2104,4174.0
2023-03-02 15:45:00,220.07,220.14,219.99,220.13,5859.0,213.1813,213.2491,213.1038,213.2395,5859.0
2023-03-02 15:50:00,220.12,220.12,219.68,219.69,20242.0,213.2298,213.2298,212.8035,212.8132,20242.0
2023-03-02 15:55:00,219.78,219.97,219.77,219.9,95106.0,212.9004,213.0845,212.8907,213.0167,95106.0
2023-03-03 09:30:00,220.97,220.97,220.7,220.77,10634.0,214.0532,214.0532,213.7916,213.8594,10634.0
2023-03-03 09:35:00,220.79,220.98,220.75,220.98,1383.0,213.8788,214.0628,213.84,214.0628,1383.0
2023-03-03 09:40:00,220.8,220.94,220.8,220.89,2280.0,213.8885,214.0241,213.8885,213.9757,2280.0
2023-03-03 09:45:00,220.98,221.29,220.98,221.29,1145.0,214.0628,214.3631,214.0628,214.3631,1145.0
2023-03-03 09:50:00,221.36,221.5,221.36,221.5,976.0,214.431,214.5666,214.431,214.5666,976.0
2023-03-03 09:55:00,221.55,221.65,221.46,221.47,2754.0,214.615,214.7119,214.5278,214.5375,2754.0
2023-03-03 10:00:00,221.59,221.59,220.91,220.91,22830.0,214.6538,214.6538,213.995,213.995,22830.0
2023-03-03 10:05:00,221.03,221.03,220.66,220.92,1350.0,214.1113,214.1113,213.7529,214.0047,1350.0
2023-03-03 10:10:00,220.77,221.24,220.77,221.24,541.0,213.8594,214.3147,213.8594,214.3147,541.0
2023-03-03 10:15:00,221.39,221.43,221.39,221.4,300.0,214.46,214.4988,214.46,214.4697,300.0
2023-03-03 10:20:00,221.43,221.71,221.43,221.7,799.0,214.4988,214.77,214.4988,214.7603,799.0
2023-03-03 10:25:00,221.72,221.87,221.7,221.72,4439.0,214.7797,214.925,214.7603,214.7797,4439.0
2023-03-03 10:30:00,221.86,221.88,221.71,221.71,1778.0,214.9153,214.9347,214.77,214.77,1778.0
2023-03-03 10:35:00,221.69,221.76,221.62,221.62,6780.0,214.7506,214.8184,214.6828,214.6828,6780.0
2023-03-03 10:40:00,221.62,221.77,221.59,221.77,3834.0,214.6828,214.8281,214.6538,214.8281,3834.0
2023-03-03 10:45:00,221.77,221.91,221.68,221.68,3801.0,214.8281,214.9637,214.7409,214.7409,3801.0
2023-03-03 10:50:00,221.66,221.68,221.51,221.51,2350.0,214.7216,214.7409,214.5763,214.5763,2350.0
2023-03-03 10:55:00,221.64,221.67,221.52,221.52,3733.0,214.7022,214.7313,214.5859,214.5859,3733.0
2023-03-03 11:00:00,221.56,221.63,221.54,221.58,1400.0,214.6247,214.6925,214.6053,214.6441,1400.0
2023-03-03 11:05:00,221.6,221.73,221.6,221.73,6100.0,214.6634,214.7894,214.6634,214.7894,6100.0
2023-03-03 11:10:00,221.71,221.71,221.49,221.7,22860.0,214.77,214.77,214.5569,214.7603,22860.0
2023-03-03 11:15:00,221.72,221.91,221.69,221.83,5609.0,214.7797,214.9637,214.7506,214.8862,5609.0
2023-03-03 11:20:00,221.7,221.78,221.7,221.73,1000.0,214.7603,214.8378,214.7603,214.7894,1000.0
2023-03-03 11:25:00,221.77,221.79,221.7,221.79,750.0,214.8281,214.8475,214.7603,214.8475,750.0
2023-03-03 11:30:00,221.86,221.98,221.75,221.81,3449.0,214.9153,215.0315,214.8087,214.8669,3449.0
2023-03-03 11:35:00,221.84,222.04,221.71,221.77,5176.0,214.8959,215.0897,214.77,214.8281,5176.0
2023-03-03 11:40:00,221.78,221.85,221.74,221.77,2082.0,214.8378,214.9056,214.7991,214.8281,2082.0
2023-03-03 11:45:00,221.83,221.93,221.82,221.89,871.0,214.8862,214.9831,214.8766,214.9444,871.0
2023-03-03 11:50:00,221.93,222.13,221.92,222.13,2973.0,214.9831,215.1769,214.9734,215.1769,2973.0
2023-03-03 11:55:00,222.1,222.37,222.1,222.32,3080.0,215.1478,215.4093,215.1478,215.3609,3080.0
2023-03-03 12:00:00,222.26,222.28,222.22,222.25,1943.0,215.3028,215.3222,215.264,215.2931,1943.0
2023-03-03 12:05:00,222.28,222.28,222.25,222.26,500.0,215.3222,215.3222,215.2931,215.3028,500.0
2023-03-03 12:10:00,222.36,222.41,222.35,222.41,3600.0,215.3997,215.4481,215.39,215.4481,3600.0
2023-03-03 12:15:00,222.42,222.42,222.33,222.35,12776.0,215.4578,215.4578,215.3706,215.39,12776.0
2023-03-03 12:20:00,222.3,222.39,222.29,222.35,1404.0,215.3415,215.4287,215.3318,215.39,1404.0
2023-03-03 12:25:00,222.34,222.45,222.32,222.41,4994.0,215.3803,215.4868,215.3609,215.4481,4994.0
2023-03-03 12:30:00,222.37,222.46,222.35,222.35,859.0,215.4093,215.4965,215.39,215.39,859.0
2023-03-03 12:35:00,222.35,222.36,222.33,222.34,700.0,215.39,215.3997,215.3706,215.3803,700.0
2023-03-03 12:40:00,222.39,222.39,222.33,222.34,600.0,215.4287,215.4287,215.3706,215.3803,600.0
2023-03-03 12:45:00,222.45,222.53,222.45,222.52,900.0,215.4868,215.5643,215.4868,215.5546,900.0
2023-03-03 12:50:00,222.51,222.64,222.5,222.64,2503.0,215.545,215.6709,215.5353,215.6709,2503.0
2023-03-03 12:55:00,222.71,222.82,222.71,222.82,1020.0,215.7387,215.8453,215.7387,215.8453,1020.0
2023-03-03 13:00:00,222.78,222.82,222.74,222.81,1831.0,215.8065,215.8453,215.7678,215.8356,1831.0
2023-03-03 13:05:00,222.82,222.99,222.82,222.99,2238.0,215.8453,216.0099,215.8453,216.0099,2238.0
2023-03-03 13:10:00,222.9,222.96,222.88,222.92,1164.0,215.9227,215.9809,215.9034,215.9421,1164.0
2023-03-03 13:15:00,222.92,222.92,222.74,222.75,5063.0,215.9421,215.9421,215.7678,215.7774,5063.0
2023-03-03 13:20:00,222.79,222.79,222.68,222.71,1000.0,215.8162,215.8162,215.7096,215.7387,1000.0
2023-03-03 13:25:00,222.74,222.85,222.74,222.81,3100.0,215.7678,215.8743,215.7678,215.8356,3100.0
2023-03-03 13:30:00,222.84,222.87,222.7,222.71,977.0,215.8646,215.8937,215.729,215.7387,977.0
2023-03-03 13:35:00,222.72,222.79,222.68,222.73,3312.0,215.7484,215.8162,215.7096,215.7581,3312.0
2023-03-03 13:40:00,222.72,222.74,222.72,222.74,555.0,215.7484,215.7678,215.7484,215.7678,555.0
2023-03-03 13:45:00,222.74,222.85,222.73,222.84,1720.0,215.7678,215.8743,215.7581,215.8646,1720.0
2023-03-03 13:50:00,222.83,222.84,222.79,222.84,1214.0,215.8549,215.8646,215.8162,215.8646,1214.0
2023-03-03 13:55:00,222.8,222.81,222.77,222.79,1777.0,215.8259,215.8356,215.7968,215.8162,1777.0
2023-03-03 14:00:00,222.78,222.79,222.65,222.78,4200.0,215.8065,215.8162,215.6806,215.8065,4200.0
2023-03-03 14:05:00,222.71,222.9,222.71,222.9,1214.0,215.7387,215.9227,215.7387,215.9227,1214.0
2023-03-03 14:10:00,222.93,223.09,222.93,223.08,2546.0,215.9518,216.1068,215.9518,216.0971,2546.0
2023-03-03 14:15:00,223.1,223.14,223.09,223.09,8389.0,216.1165,216.1552,216.1068,216.1068,8389.0
2023-03-03 14:20:00,223.1,223.15,223.09,223.13,1803.0,216.1165,216.1649,216.1068,216.1455,1803.0
2023-03-03 14:25:00,223.16,223.17,223.16,223.16,636.0,216.1746,216.1843,216.1746,216.1746,636.0
2023-03-03 14:30:00,223.27,223.31,223.22,223.29,1247.0,216.2812,216.3199,216.2327,216.3005,1247.0
2023-03-03 14:35:00,223.25,223.27,223.16,223.18,1238.0,216.2618,216.2812,216.1746,216.194,1238.0
2023-03-03 14:40:00,223.17,223.28,223.16,223.17,6183.0,216.1843,216.2909,216.1746,216.1843,6183.0
2023-03-03 14:45:00,223.2,223.29,223.19,223.28,1370.0,216.2134,216.3005,216.2037,216.2909,1370.0
2023-03-03 14:50:00,223.28,223.33,223.22,223.24,2063.0,216.2909,216.3393,216.2327,216.2521,2063.0
2023-03-03 14:55:00,223.21,223.31,223.2,223.31,761.0,216.223,216.3199,216.2134,216.3199,761.0
2023-03-03 15:00:00,223.29,223.34,223.28,223.34,500.0,216.3005,216.349,216.2909,216.349,500.0
2023-03-03 15:05:00,223.42,223.62,223.42,223.59,3574.0,216.4265,216.6202,216.4265,216.5912,3574.0
2023-03-03 15:10:00,223.6,223.6,223.39,223.43,2489.0,216.6008,216.6008,216.3974,216.4362,2489.0
2023-03-03 15:15:00,223.4,223.46,223.27,223.29,19436.0,216.4071,216.4652,216.2812,216.3005,19436.0
2023-03-03 15:20:00,223.31,223.4,223.31,223.34,1686.0,216.3199,216.4071,216.3199,216.349,1686.0
2023-03-03 15:25:00,223.32,223.39,223.23,223.39,2622.0,216.3296,216.3974,216.2424,216.3974,2622.0
2023-03-03 15:30:00,223.35,223.42,223.32,223.32,3771.0,216.3587,216.4265,216.3296,216.3296,3771.0
2023-03-03 15:35:00,223.32,223.33,223.26,223.32,3648.0,216.3296,216.3393,216.2715,216.3296,3648.0
2023-03-03 15:40:00,223.32,223.32,223.21,223.31,6530.0,216.3296,216.3296,216.223,216.3199,6530.0
2023-03-03 15:45:00,223.28,223.31,223.07,223.24,27555.0,216.2909,216.3199,216.0874,216.2521,27555.0
2023-03-03 15:50:00,223.25,223.35,223.12,223.34,7999.0,216.2618,216.3587,216.1359,216.349,7999.0
2023-03-03 15:55:00,223.32,223.5,223.3,223.44,36531.0,216.3296,216.504,216.3102,216.4458,36531.0
2023-03-06 09:30:00,223.82,223.88,223.74,223.85,11094.0,216.814,216.8721,216.7365,216.843,11094.0
2023-03-06 09:35:00,224.09,224.11,223.97,224.09,1119.0,217.0755,217.0949,216.9593,217.0755,1119.0
2023-03-06 09:40:00,224.15,224.25,224.15,224.25,674.0,217.1336,217.2305,217.1336,217.2305,674.0
2023-03-06 09:45:00,224.16,224.16,223.94,223.97,3790.0,217.1433,217.1433,216.9302,216.9593,3790.0
2023-03-06 09:50:00,223.99,224.17,223.99,224.17,3698.0,216.9786,217.153,216.9786,217.153,3698.0
2023-03-06 09:55:00,224.17,224.17,224.11,224.11,300.0,217.153,217.153,217.0949,217.0949,300.0
2023-03-06 10:00:00,224.25,224.25,224.11,224.17,500.0,217.2305,217.2305,217.0949,217.153,500.0
2023-03-06 10:05:00,224.25,224.72,224.25,224.51,12170.0,217.2305,217.6858,217.2305,217.4824,12170.0
2023-03-06 10:10:00,224.62,224.67,224.5,224.67,33834.0,217.5889,217.6373,217.4727,217.6373,33834.0
2023-03-06 10:15:00,224.7,224.9,224.62,224.86,4799.0,217.6664,217.8601,217.5889,217.8214,4799.0
2023-03-06 10:20:00,224.89,224.89,224.7,224.7,1700.0,217.8505,217.8505,217.6664,217.6664,1700.0
2023-03-06 10:25:00,224.78,224.85,224.74,224.74,1668.0,217.7439,217.8117,217.7052,217.7052,1668.0
2023-03-06 10:30:00,224.79,224.9,224.79,224.87,1167.0,217.7536,217.8601,217.7536,217.8311,1167.0
2023-03-06 10:35:00,224.84,224.86,224.77,224.8,1032.0,217.802,217.8214,217.7342,217.7633,1032.0
2023-03-06 10:40:00,224.81,225.13,224.81,225.12,5198.0,217.773,218.0829,217.773,218.0733,5198.0
2023-03-06 10:45:00,225.1,225.1,224.86,224.87,7138.0,218.0539,218.0539,217.8214,217.8311,7138.0
2023-03-06 10:50:00,224.91,224.96,224.83,224.87,4760.0,217.8698,217.9183,217.7923,217.8311,4760.0
2023-03-06 10:55:00,224.92,224.92,224.76,224.81,14519.0,217.8795,217.8795,217.7245,217.773,14519.0
2023-03-06 11:00:00,224.82,224.87,224.8,224.87,997.0,217.7826,217.8311,217.7633,217.8311,997.0
2023-03-06 11:05:00,224.85,225.06,224.85,224.92,76154.0,217.8117,218.0151,217.8117,217.8795,76154.0
2023-03-06 11:10:00,225.01,225.01,224.93,224.97,2533.0,217.9667,217.9667,217.8892,217.928,2533.0
2023-03-06 11:15:00,224.99,225.19,224.99,225.1,2920.0,217.9473,218.1411,217.9473,218.0539,2920.0
2023-03-06 11:20:00,225.09,225.09,224.79,224.82,6968.0,218.0442,218.0442,217.7536,217.7826,6968.0
2023-03-06 11:25:00,224.86,224.86,224.64,224.64,1348.0,217.8214,217.8214,217.6083,217.6083,1348.0
2023-03-06 11:30:00,224.65,224.67,224.64,224.67,1613.0,217.618,217.6373,217.6083,217.6373,1613.0
2023-03-06 11:35:00,224.71,224.77,224.65,224.76,3355.0,217.6761,217.7342,217.618,217.7245,3355.0
2023-03-06 11:40:00,224.74,224.74,224.64,224.7,2634.0,217.7052,217.7052,217.6083,217.6664,2634.0
2023-03-06 11:45:00,224.67,224.69,224.51,224.61,2900.0,217.6373,217.6567,217.4824,217.5792,2900.0
2023-03-06 11:50:00,224.58,224.8,224.52,224.8,7988.0,217.5502,217.7633,217.492,217.7633,7988.0
2023-03-06 11:55:00,224.79,224.85,224.68,224.76,17958.0,217.7536,217.8117,217.647,217.7245,17958.0
2023-03-06 12:00:00,224.77,224.88,224.73,224.85,3951.0,217.7342,217.8408,217.6955,217.8117,3951.0
2023-03-06 12:05:00,224.8,224.85,224.75,224.85,2600.0,217.7633,217.8117,217.7148,217.8117,2600.0
2023-03-06 12:10:00,224.89,224.96,224.87,224.95,5728.0,217.8505,217.9183,217.8311,217.9086,5728.0
2023-03-06 12:15:00,224.96,225.11,224.92,225.07,3951.0,217.9183,218.0636,217.8795,218.0248,3951.0
2023-03-06 12:20:00,225.05,225.05,224.83,224.83,2825.0,218.0054,218.0054,217.7923,217.7923,2825.0
2023-03-06 12:25:00,224.78,224.79,224.72,224.79,4307.0,217.7439,217.7536,217.6858,217.7536,4307.0
2023-03-06 12:30:00,224.77,224.77,224.61,224.61,16430.0,217.7342,217.7342,217.5792,217.5792,16430.0
2023-03-06 12:35:00,224.6,224.68,224.5,224.55,5912.0,217.5695,217.647,217.4727,217.5211,5912.0
2023-03-06 12:40:00,224.54,224.62,224.43,224.43,3256.0,217.5114,217.5889,217.4049,217.4049,3256.0
2023-03-06 12:45:00,224.44,224.44,224.15,224.16,10850.0,217.4145,217.4145,217.1336,217.1433,10850.0
2023-03-06 12:50:00,224.15,224.2,224.08,224.15,5024.0,217.1336,217.1821,217.0658,217.1336,5024.0
2023-03-06 12:55:00,224.14,224.24,224.1,224.16,2502.0,217.1239,217.2208,217.0852,217.1433,2502.0
2023-03-06 13:00:00,224.11,224.19,224.11,224.18,3616.0,217.0949,217.1724,217.0949,217.1627,3616.0
2023-03-06 13:05:00,224.16,224.21,223.91,224.02,7256.0,217.1433,217.1917,216.9011,217.0077,7256.0
2023-03-06 13:10:00,224.01,224.05,223.96,224.04,4340.0,216.998,217.0368,216.9496,217.0271,4340.0
2023-03-06 13:15:00,224.03,224.12,223.95,224.12,3665.0,217.0174,217.1046,216.9399,217.1046,3665.0
2023-03-06 13:20:00,224.04,224.19,224.04,224.09,3800.0,217.0271,217.1724,217.0271,217.0755,3800.0
2023-03-06 13:25:00,224.09,224.15,223.96,224.02,3435.0,217.0755,217.1336,216.9496,217.0077,3435.0
2023-03-06 13:30:00,224.04,224.09,223.98,223.98,4379.0,217.0271,217.0755,216.9689,216.9689,4379.0
2023-03-06 13:35:00,224.0,224.0,223.72,223.76,2809.0,216.9883,216.9883,216.7171,216.7558,2809.0
2023-03-06 13:40:00,223.73,223.91,223.7,223.91,3327.0,216.7268,216.9011,216.6977,216.9011,3327.0
2023-03-06 13:45:00,223.76,223.78,223.66,223.7,6000.0,216.7558,216.7752,216.659,216.6977,6000.0
2023-03-06 13:50:00,223.73,223.74,223.61,223.68,3300.0,216.7268,216.7365,216.6105,216.6783,3300.0
2023-03-06 13:55:00,223.68,223.72,223.49,223.62,9690.0,216.6783,216.7171,216.4943,216.6202,9690.0
2023-03-06 14:00:00,223.63,223.69,223.54,223.67,10308.0,216.6299,216.688,216.5427,216.6686,10308.0
2023-03-06 14:05:00,223.69,223.76,223.61,223.73,4155.0,216.688,216.7558,216.6105,216.7268,4155.0
2023-03-06 14:10:00,223.74,223.87,223.67,223.82,4100.0,216.7365,216.8624,216.6686,216.814,4100.0
2023-03-06 14:15:00,223.81,223.81,223.58,223.62,2791.0,216.8043,216.8043,216.5815,216.6202,2791.0
2023-03-06 14:20:00,223.6,223.67,223.55,223.64,2700.0,216.6008,216.6686,216.5524,216.6396,2700.0
2023-03-06 14:25:00,223.59,223.65,223.48,223.65,3000.0,216.5912,216.6493,216.4846,216.6493,3000.0
2023-03-06 14:30:00,223.65,223.79,223.61,223.61,3005.0,216.6493,216.7849,216.6105,216.6105,3005.0
2023-03-06 14:35:00,223.6,223.67,223.59,223.66,2300.0,216.6008,216.6686,216.5912,216.659,2300.0
2023-03-06 14:40:00,223.61,223.78,223.61,223.78,3346.0,216.6105,216.7752,216.6105,216.7752,3346.0
2023-03-06 14:45:00,223.74,223.74,223.51,223.58,3874.0,216.7365,216.7365,216.5137,216.5815,3874.0
2023-03-06 14:50:00,223.56,223.59,223.46,223.59,6754.0,216.5621,216.5912,216.4652,216.5912,6754.0
2023-03-06 14:55:00,223.65,223.68,223.45,223.49,3104.0,216.6493,216.6783,216.4555,216.4943,3104.0
2023-03-06 15:00:00,223.52,223.59,223.43,223.43,5652.0,216.5233,216.5912,216.4362,216.4362,5652.0
2023-03-06 15:05:00,223.43,223.63,223.39,223.62,5884.0,216.4362,216.6299,216.3974,216.6202,5884.0
2023-03-06 15:10:00,223.62,223.7,223.36,223.44,11937.0,216.6202,216.6977,216.3683,216.4458,11937.0
2023-03-06 15:15:00,223.41,223.44,223.28,223.41,3720.0,216.4168,216.4458,216.2909,216.4168,3720.0
2023-03-06 15:20:00,223.34,223.43,223.23,223.26,7164.0,216.349,216.4362,216.2424,216.2715,7164.0
2023-03-06 15:25:00,223.23,223.28,223.17,223.18,5698.0,216.2424,216.2909,216.1843,216.194,5698.0
2023-03-06 15:30:00,223.22,223.33,223.14,223.27,7957.0,216.2327,216.3393,216.1552,216.2812,7957.0
2023-03-06 15:35:00,223.24,223.36,223.21,223.34,4896.0,216.2521,216.3683,216.223,216.349,4896.0
2023-03-06 15:40:00,223.34,223.47,223.29,223.44,6047.0,216.349,216.4749,216.3005,216.4458,6047.0
2023-03-06 15:45:00,223.44,223.54,223.37,223.52,12964.0,216.4458,216.5427,216.378,216.5233,12964.0
2023-03-06 15:50:00,223.51,223.55,223.36,223.36,11858.0,216.5137,216.5524,216.3683,216.3683,11858.0
2023-03-06 15:55:00,223.39,223.48,223.3,223.41,31061.0,216.3974,216.4846,216.3102,216.4168,31061.0
2023-03-07 09:30:00,223.4,223.4,223.15,223.33,14480.0,216.4071,216.4071,216.1649,216.3393,14480.0
2023-03-07 09:35:00,223.35,223.5,223.33,223.46,5286.0,216.3587,216.504,216.3393,216.4652,5286.0
2023-03-07 09:40:00,223.38,223.39,223.26,223.33,2495.0,216.3877,216.3974,216.2715,216.3393,2495.0
2023-03-07 09:45:00,223.39,223.55,223.39,223.55,300.0,216.3974,216.5524,216.3974,216.5524,300.0
2023-03-07 09:50:00,223.52,223.52,223.42,223.42,800.0,216.5233,216.5233,216.4265,216.4265,800.0
2023-03-07 09:55:00,223.44,223.49,223.37,223.38,1535.0,216.4458,216.4943,216.378,216.3877,1535.0
2023-03-07 10:00:00,223.21,223.21,221.94,221.94,6465.0,216.223,216.223,214.9928,214.9928,6465.0
2023-03-07 10:05:00,221.91,222.0,221.47,221.47,1900.0,214.9637,215.0509,214.5375,214.5375,1900.0
2023-03-07 10:10:00,221.61,221.77,221.61,221.66,1900.0,214.6731,214.8281,214.6731,214.7216,1900.0
2023-03-07 10:15:00,221.59,221.68,221.46,221.49,2414.0,214.6538,214.7409,214.5278,214.5569,2414.0
2023-03-07 10:20:00,221.57,222.24,221.57,222.13,700.0,214.6344,215.2834,214.6344,215.1769,700.0
2023-03-07 10:25:00,222.11,222.13,221.83,221.86,1610.0,215.1575,215.1769,214.8862,214.9153,1610.0
2023-03-07 10:30:00,222.28,222.63,222.28,222.5,1365.0,215.3222,215.6612,215.3222,215.5353,1365.0
2023-03-07 10:35:00,222.44,222.78,222.24,222.29,3543.0,215.4771,215.8065,215.2834,215.3318,3543.0
2023-03-07 10:40:00,222.23,222.23,221.94,221.94,1371.0,215.2737,215.2737,214.9928,214.9928,1371.0
2023-03-07 10:45:00,221.69,222.2,221.62,222.04,6750.0,214.7506,215.2447,214.6828,215.0897,6750.0
2023-03-07 10:50:00,222.01,222.01,221.36,221.66,5369.0,215.0606,215.0606,214.431,214.7216,5369.0
2023-03-07 10:55:00,221.75,221.75,221.17,221.23,4000.0,214.8087,214.8087,214.2469,214.305,4000.0
2023-03-07 11:00:00,221.15,221.59,221.11,221.52,4100.0,214.2275,214.6538,214.1888,214.5859,4100.0
2023-03-07 11:05:00,221.57,221.59,221.36,221.44,4907.0,214.6344,214.6538,214.431,214.5085,4907.0
2023-03-07 11:10:00,221.51,221.73,221.3,221.3,2337.0,214.5763,214.7894,214.3728,214.3728,2337.0
2023-03-07 11:15:00,221.18,221.37,221.18,221.37,8160.0,214.2566,214.4406,214.2566,214.4406,8160.0
2023-03-07 11:20:00,221.42,221.42,221.17,221.27,5304.0,214.4891,214.4891,214.2469,214.3438,5304.0
2023-03-07 11:25:00,221.24,221.4,221.1,221.1,4141.0,214.3147,214.4697,214.1791,214.1791,4141.0
2023-03-07 11:30:00,221.06,221.19,221.06,221.11,2878.0,214.1403,214.2663,214.1403,214.1888,2878.0
2023-03-07 11:35:00,221.1,221.31,221.1,221.28,4200.0,214.1791,214.3825,214.1791,214.3535,4200.0
2023-03-07 11:40:00,221.27,221.4,220.96,221.4,70926.0,214.3438,214.4697,214.0435,214.4697,70926.0
2023-03-07 11:45:00,221.46,221.52,221.33,221.5,40668.0,214.5278,214.5859,214.4019,214.5666,40668.0
2023-03-07 11:50:00,221.5,221.59,221.19,221.2,16918.0,214.5666,214.6538,214.2663,214.276,16918.0
2023-03-07 11:55:00,221.18,221.18,220.92,220.97,35777.0,214.2566,214.2566,214.0047,214.0532,35777.0
2023-03-07 12:00:00,220.95,221.12,220.94,221.02,16216.0,214.0338,214.1985,214.0241,214.1016,16216.0
2023-03-07 12:05:00,220.98,221.1,220.93,221.04,23637.0,214.0628,214.1791,214.0144,214.121,23637.0
2023-03-07 12:10:00,221.03,221.21,220.98,221.01,5900.0,214.1113,214.2856,214.0628,214.0919,5900.0
2023-03-07 12:15:00,221.03,221.45,221.0,221.45,8732.0,214.1113,214.5181,214.0822,214.5181,8732.0
2023-03-07 12:20:00,221.51,222.12,221.51,221.64,8053.0,214.5763,215.1672,214.5763,214.7022,8053.0
2023-03-07 12:25:00,221.76,222.04,221.66,221.66,8243.0,214.8184,215.0897,214.7216,214.7216,8243.0
2023-03-07 12:30:00,221.6,221.71,221.6,221.7,3414.0,214.6634,214.77,214.6634,214.7603,3414.0
2023-03-07 12:35:00,221.71,221.78,221.49,221.58,3522.0,214.77,214.8378,214.5569,214.6441,3522.0
2023-03-07 12:40:00,221.59,221.61,221.37,221.48,3900.0,214.6538,214.6731,214.4406,214.5472,3900.0
2023-03-07 12:45:00,221.46,221.69,221.46,221.69,3340.0,214.5278,214.7506,214.5278,214.7506,3340.0
2023-03-07 12:50:00,221.59,221.7,221.39,221.39,2590.0,214.6538,214.7603,214.46,214.46,2590.0
2023-03-07 12:55:00,221.4,221.43,221.24,221.25,8300.0,214.4697,214.4988,214.3147,214.3244,8300.0
2023-03-07 13:00:00,221.25,221.29,221.0,221.0,21391.0,214.3244,214.3631,214.0822,214.0822,21391.0
2023-03-07 13:05:00,220.96,220.96,220.8,220.84,4682.0,214.0435,214.0435,213.8885,213.9272,4682.0
2023-03-07 13:10:00,220.88,220.88,220.76,220.8,4318.0,213.966,213.966,213.8497,213.8885,4318.0
2023-03-07 13:15:00,220.8,220.86,220.77,220.81,2200.0,213.8885,213.9466,213.8594,213.8982,2200.0
2023-03-07 13:20:00,220.81,220.83,220.67,220.69,5465.0,213.8982,213.9175,213.7626,213.7819,5465.0
2023-03-07 13:25:00,220.65,220.79,220.65,220.77,2335.0,213.7432,213.8788,213.7432,213.8594,2335.0
2023-03-07 13:30:00,220.74,220.93,220.62,220.66,5368.0,213.8304,214.0144,213.7141,213.7529,5368.0
2023-03-07 13:35:00,220.55,220.7,220.53,220.56,2200.0,213.6463,213.7916,213.6269,213.656,2200.0
2023-03-07 13:40:00,220.47,220.47,220.24,220.25,4048.0,213.5688,213.5688,213.346,213.3557,4048.0
2023-03-07 13:45:00,220.26,220.29,220.02,220.06,8100.0,213.3654,213.3944,213.1329,213.1716,8100.0
2023-03-07 13:50:00,220.06,220.16,220.03,220.03,5756.0,213.1716,213.2685,213.1426,213.1426,5756.0
2023-03-07 13:55:00,220.06,220.2,220.05,220.14,6911.0,213.1716,213.3073,213.162,213.2491,6911.0
2023-03-07 14:00:00,220.12,220.35,220.09,220.1,5773.0,213.2298,213.4526,213.2007,213.2104,5773.0
2023-03-07 14:05:00,220.16,220.28,220.12,220.28,3173.0,213.2685,213.3848,213.2298,213.3848,3173.0
2023-03-07 14:10:00,220.2,220.38,220.2,220.33,3643.0,213.3073,213.4816,213.3073,213.4332,3643.0
2023-03-07 14:15:00,220.19,220.41,220.19,220.34,6000.0,213.2976,213.5107,213.2976,213.4429,6000.0
2023-03-07 14:20:00,220.38,220.38,220.03,220.06,4046.0,213.4816,213.4816,213.1426,213.1716,4046.0
2023-03-07 14:25:00,220.09,220.16,220.02,220.14,3971.0,213.2007,213.2685,213.1329,213.2491,3971.0
2023-03-07 14:30:00,220.07,220.16,219.96,220.02,4878.0,213.1813,213.2685,213.0748,213.1329,4878.0
2023-03-07 14:35:00,220.01,220.05,219.96,220.02,3150.0,213.1232,213.162,213.0748,213.1329,3150.0
2023-03-07 14:40:00,219.99,220.06,219.84,219.87,7797.0,213.1038,213.1716,212.9585,212.9876,7797.0
2023-03-07 14:45:00,219.87,220.02,219.85,219.91,5782.0,212.9876,213.1329,212.9682,213.0263,5782.0
2023-03-07 14:50:00,219.85,219.88,219.79,219.82,9938.0,212.9682,212.9973,212.9101,212.9392,9938.0
2023-03-07 14:55:00,219.76,219.78,219.69,219.76,6662.0,212.881,212.9004,212.8132,212.881,6662.0
2023-03-07 15:00:00,219.75,219.99,219.75,219.87,8256.0,212.8714,213.1038,212.8714,212.9876,8256.0
2023-03-07 15:05:00,219.88,220.04,219.88,219.99,8900.0,212.9973,213.1523,212.9973,213.1038,8900.0
2023-03-07 15:10:00,220.0,220.22,220.0,220.12,11695.0,213.1135,213.3266,213.1135,213.2298,11695.0
2023-03-07 15:15:00,220.13,220.33,220.13,220.33,6823.0,213.2395,213.4332,213.2395,213.4332,6823.0
2023-03-07 15:20:00,220.26,220.3,220.13,220.16,11150.0,213.3654,213.4041,213.2395,213.2685,11150.0
2023-03-07 15:25:00,220.1,220.14,219.96,220.02,19360.0,213.2104,213.2491,213.0748,213.1329,19360.0
2023-03-07 15:30:00,220.04,220.38,219.99,220.33,15479.0,213.1523,213.4816,213.1038,213.4332,15479.0
2023-03-07 15:35:00,220.34,220.54,220.3,220.41,18163.0,213.4429,213.6366,213.4041,213.5107,18163.0
2023-03-07 15:40:00,220.42,220.5,220.23,220.23,10143.0,213.5204,213.5979,213.3363,213.3363,10143.0
2023-03-07 15:45:00,220.23,220.25,220.04,220.13,20284.0,213.3363,213.3557,213.1523,213.2395,20284.0
2023-03-07 15:50:00,220.12,220.16,219.95,220.02,59196.0,213.2298,213.2685,213.0651,213.1329,59196.0
2023-03-07 15:55:00,220.0,220.11,219.93,220.07,82496.0,213.1135,213.2201,213.0457,213.1813,82496.0
2023-03-08 09:30:00,220.17,220.31,220.15,220.2,10806.0,213.2782,213.4138,213.2588,213.3073,10806.0
2023-03-08 09:35:00,220.0,220.0,219.97,219.97,400.0,213.1135,213.1135,213.0845,213.0845,400.0
2023-03-08 09:40:00,219.92,220.03,219.8,219.81,2697.0,213.036,213.1426,212.9198,212.9295,2697.0
2023-03-08 09:45:00,219.88,220.1,219.88,220.03,900.0,212.9973,213.2104,212.9973,213.1426,900.0
2023-03-08 09:50:00,220.03,220.14,220.03,220.05,1300.0,213.1426,213.2491,213.1426,213.162,1300.0
2023-03-08 09:55:00,220.12,220.4,220.12,220.4,1200.0,213.2298,213.501,213.2298,213.501,1200.0
2023-03-08 10:00:00,220.26,220.26,219.34,220.01,7211.0,213.3654,213.3654,212.4742,213.1232,7211.0
2023-03-08 10:05:00,219.96,220.18,219.86,220.18,2811.0,213.0748,213.2879,212.9779,213.2879,2811.0
2023-03-08 10:10:00,220.1,220.32,220.1,220.32,2390.0,213.2104,213.4235,213.2104,213.4235,2390.0
2023-03-08 10:15:00,220.01,220.04,219.86,219.86,900.0,213.1232,213.1523,212.9779,212.9779,900.0
2023-03-08 10:20:00,219.61,220.43,219.6,220.42,3315.0,212.7357,213.5301,212.726,213.5204,3315.0
2023-03-08 10:25:00,220.33,220.33,220.27,220.27,1056.0,213.4332,213.4332,213.3751,213.3751,1056.0
2023-03-08 10:30:00,220.47,220.75,220.38,220.72,1226.0,213.5688,213.84,213.4816,213.811,1226.0
2023-03-08 10:35:00,220.66,220.79,220.66,220.75,653.0,213.7529,213.8788,213.7529,213.84,653.0
2023-03-08 10:40:00,220.54,220.54,220.49,220.49,400.0,213.6366,213.6366,213.5882,213.5882,400.0
2023-03-08 10:45:00,220.32,220.45,220.18,220.18,6090.0,213.4235,213.5494,213.2879,213.2879,6090.0
2023-03-08 10:50:00,220.08,220.19,220.03,220.19,700.0,213.191,213.2976,213.1426,213.2976,700.0
2023-03-08 10:55:00,220.18,220.19,220.13,220.19,711.0,213.2879,213.2976,213.2395,213.2976,711.0
2023-03-08 11:00:00,220.11,220.24,220.11,220.23,1323.0,213.2201,213.346,213.2201,213.3363,1323.0
2023-03-08 11:05:00,220.31,220.53,220.31,220.48,1000.0,213.4138,213.6269,213.4138,213.5785,1000.0
2023-03-08 11:10:00,220.24,220.43,220.24,220.43,600.0,213.346,213.5301,213.346,213.5301,600.0
2023-03-08 11:15:00,220.51,220.51,220.31,220.31,3858.0,213.6076,213.6076,213.4138,213.4138,3858.0
2023-03-08 11:20:00,220.3,220.4,220.3,220.4,960.0,213.4041,213.501,213.4041,213.501,960.0
2023-03-08 11:25:00,220.31,220.41,220.17,220.17,2964.0,213.4138,213.5107,213.2782,213.2782,2964.0
2023-03-08 11:30:00,220.13,220.13,220.13,220.13,100.0,213.2395,213.2395,213.2395,213.2395,100.0
2023-03-08 11:35:00,219.89,219.99,219.89,219.99,200.0,213.007,213.1038,213.007,213.1038,200.0
2023-03-08 11:40:00,220.14,220.31,220.13,220.3,1881.0,213.2491,213.4138,213.2395,213.4041,1881.0
2023-03-08 11:45:00,220.43,220.75,220.41,220.73,4111.0,213.5301,213.84,213.5107,213.8207,4111.0
2023-03-08 11:50:00,220.72,220.75,220.7,220.7,1230.0,213.811,213.84,213.7916,213.7916,1230.0
2023-03-08 11:55:00,220.7,220.72,220.55,220.6,2294.0,213.7916,213.811,213.6463,213.6947,2294.0
2023-03-08 12:00:00,220.66,220.7,220.57,220.57,1300.0,213.7529,213.7916,213.6657,213.6657,1300.0
2023-03-08 12:05:00,220.54,220.55,220.18,220.19,93972.0,213.6366,213.6463,213.2879,213.2976,93972.0
2023-03-08 12:10:00,220.19,220.19,219.97,219.98,4440.0,213.2976,213.2976,213.0845,213.0942,4440.0
2023-03-08 12:15:00,219.96,220.16,219.9,220.11,6061.0,213.0748,213.2685,213.0167,213.2201,6061.0
2023-03-08 12:20:00,220.03,220.03,220.03,220.03,200.0,213.1426,213.1426,213.1426,213.1426,200.0
2023-03-08 12:25:00,220.07,220.07,219.84,219.85,5679.0,213.1813,213.1813,212.9585,212.9682,5679.0
2023-03-08 12:30:00,219.84,219.84,219.53,219.66,1870.0,212.9585,212.9585,212.6582,212.7842,1870.0
2023-03-08 12:35:00,219.81,219.95,219.81,219.92,2611.0,212.9295,213.0651,212.9295,213.036,2611.0
2023-03-08 12:40:00,219.93,220.04,219.93,220.03,3700.0,213.0457,213.1523,213.0457,213.1426,3700.0
2023-03-08 12:45:00,220.04,220.06,219.89,219.94,1093.0,213.1523,213.1716,213.007,213.0554,1093.0
2023-03-08 12:50:00,220.04,220.04,219.86,219.91,1971.0,213.1523,213.1523,212.9779,213.0263,1971.0
2023-03-08 12:55:00,219.91,219.91,219.73,219.84,2029.0,213.0263,213.0263,212.852,212.9585,2029.0
2023-03-08 13:00:00,219.92,219.92,219.52,219.61,3513.0,213.036,213.036,212.6486,212.7357,3513.0
2023-03-08 13:05:00,219.58,219.74,219.58,219.68,1000.0,212.7067,212.8617,212.7067,212.8035,1000.0
2023-03-08 13:10:00,219.56,219.7,219.38,219.7,2035.0,212.6873,212.8229,212.5129,212.8229,2035.0
2023-03-08 13:15:00,219.5,219.5,219.34,219.44,2431.0,212.6292,212.6292,212.4742,212.5711,2431.0
2023-03-08 13:20:00,219.38,219.54,219.38,219.51,1338.0,212.5129,212.6679,212.5129,212.6389,1338.0
2023-03-08 13:25:00,219.46,219.48,219.19,219.23,4016.0,212.5904,212.6098,212.3289,212.3676,4016.0
2023-03-08 13:30:00,219.2,219.31,219.15,219.31,1500.0,212.3386,212.4451,212.2901,212.4451,1500.0
2023-03-08 13:35:00,219.24,219.29,219.2,219.21,3353.0,212.3773,212.4257,212.3386,212.3483,3353.0
2023-03-08 13:40:00,219.15,219.22,219.12,219.22,4837.0,212.2901,212.3579,212.2611,212.3579,4837.0
2023-03-08 13:45:00,219.19,219.26,219.18,219.23,902.0,212.3289,212.3967,212.3192,212.3676,902.0
2023-03-08 13:50:00,219.14,219.43,219.14,219.43,2516.0,212.2804,212.5614,212.2804,212.5614,2516.0
2023-03-08 13:55:00,219.37,219.37,219.22,219.31,3870.0,212.5032,212.5032,212.3579,212.4451,3870.0
2023-03-08 14:00:00,219.43,219.44,219.41,219.41,436.0,212.5614,212.5711,212.542,212.542,436.0
2023-03-08 14:05:00,219.34,219.49,219.3,219.49,1829.0,212.4742,212.6195,212.4354,212.6195,1829.0
2023-03-08 14:10:00,219.57,219.68,219.57,219.59,1676.0,212.697,212.8035,212.697,212.7164,1676.0
2023-03-08 14:15:00,219.46,219.58,219.46,219.5,6923.0,212.5904,212.7067,212.5904,212.6292,6923.0
2023-03-08 14:20:00,219.54,219.67,219.52,219.62,2413.0,212.6679,212.7939,212.6486,212.7454,2413.0
2023-03-08 14:25:00,219.59,219.77,219.59,219.73,2293.0,212.7164,212.8907,212.7164,212.852,2293.0
2023-03-08 14:30:00,219.76,219.77,219.64,219.64,3617.0,212.881,212.8907,212.7648,212.7648,3617.0
2023-03-08 14:35:00,219.6,219.8,219.59,219.73,2968.0,212.726,212.9198,212.7164,212.852,2968.0
2023-03-08 14:40:00,219.75,219.79,219.6,219.63,2240.0,212.8714,212.9101,212.726,212.7551,2240.0
2023-03-08 14:45:00,219.66,219.66,219.55,219.59,3303.0,212.7842,212.7842,212.6776,212.7164,3303.0
2023-03-08 14:50:00,219.58,219.59,219.48,219.57,1300.0,212.7067,212.7164,212.6098,212.697,1300.0
2023-03-08 14:55:00,219.53,219.53,219.49,219.49,1160.0,212.6582,212.6582,212.6195,212.6195,1160.0
2023-03-08 15:00:00,219.52,219.59,219.41,219.49,4900.0,212.6486,212.7164,212.542,212.6195,4900.0
2023-03-08 15:05:00,219.43,219.43,219.29,219.34,3046.0,212.5614,212.5614,212.4257,212.4742,3046.0
2023-03-08 15:10:00,219.43,219.45,219.34,219.43,3296.0,212.5614,212.5807,212.4742,212.5614,3296.0
2023-03-08 15:15:00,219.38,219.39,219.3,219.34,3579.0,212.5129,212.5226,212.4354,212.4742,3579.0
2023-03-08 15:20:00,219.36,219.45,219.36,219.36,4240.0,212.4936,212.5807,212.4936,212.4936,4240.0
2023-03-08 15:25:00,219.29,219.41,219.28,219.41,5561.0,212.4257,212.542,212.4161,212.542,5561.0
2023-03-08 15:30:00,219.41,219.58,219.41,219.55,13653.0,212.542,212.7067,212.542,212.6776,13653.0
2023-03-08 15:35:00,219.56,219.98,219.54,219.9,26692.0,212.6873,213.0942,212.6679,213.0167,26692.0
2023-03-08 15:40:00,219.9,220.26,219.9,220.26,14376.0,213.0167,213.3654,213.0167,213.3654,14376.0
2023-03-08 15:45:00,220.25,220.51,220.25,220.31,11710.0,213.3557,213.6076,213.3557,213.4138,11710.0
2023-03-08 15:50:00,220.33,220.39,220.23,220.32,13508.0,213.4332,213.4913,213.3363,213.4235,13508.0
2023-03-08 15:55:00,220.27,220.38,220.24,220.31,33767.0,213.3751,213.4816,213.346,213.4138,33767.0
2023-03-09 09:30:00,220.64,220.97,220.53,220.97,7606.0,213.7335,214.0532,213.6269,214.0532,7606.0
2023-03-09 09:35:00,221.11,221.19,220.95,221.19,7464.0,214.1888,214.2663,214.0338,214.2663,7464.0
2023-03-09 09:40:00,220.95,221.06,220.95,221.03,1926.0,214.0338,214.1403,214.0338,214.1113,1926.0
2023-03-09 09:45:00,221.12,221.59,221.09,221.56,21953.0,214.1985,214.6538,214.1694,214.6247,21953.0
2023-03-09 09:50:00,221.58,221.7,221.29,221.33,26019.0,214.6441,214.7603,214.3631,214.4019,26019.0
2023-03-09 09:55:00,221.31,221.37,221.26,221.31,1040.0,214.3825,214.4406,214.3341,214.3825,1040.0
2023-03-09 10:00:00,221.35,221.5,221.26,221.45,1103.0,214.4213,214.5666,214.3341,214.5181,1103.0
2023-03-09 10:05:00,221.47,221.51,221.23,221.31,3402.0,214.5375,214.5763,214.305,214.3825,3402.0
2023-03-09 10:10:00,221.26,221.26,221.01,221.06,1466.0,214.3341,214.3341,214.0919,214.1403,1466.0
2023-03-09 10:15:00,220.93,221.01,220.54,220.74,2009.0,214.0144,214.0919,213.6366,213.8304,2009.0
2023-03-09 10:20:00,220.85,220.85,220.79,220.83,660.0,213.9369,213.9369,213.8788,213.9175,660.0
2023-03-09 10:25:00,220.73,220.81,220.71,220.81,1317.0,213.8207,213.8982,213.8013,213.8982,1317.0
2023-03-09 10:30:00,221.0,221.24,220.94,221.23,1939.0,214.0822,214.3147,214.0241,214.305,1939.0
2023-03-09 10:35:00,221.27,221.35,221.27,221.28,1237.0,214.3438,214.4213,214.3438,214.3535,1237.0
2023-03-09 10:40:00,221.3,221.37,221.29,221.35,940.0,214.3728,214.4406,214.3631,214.4213,940.0
2023-03-09 10:45:00,221.33,221.35,221.27,221.3,681.0,214.4019,214.4213,214.3438,214.3728,681.0
2023-03-09 10:50:00,221.23,221.26,221.2,221.2,1035.0,214.305,214.3341,214.276,214.276,1035.0
2023-03-09 10:55:00,221.16,221.17,220.83,220.93,1504.0,214.2372,214.2469,213.9175,214.0144,1504.0
2023-03-09 11:00:00,220.8,220.81,220.63,220.68,2732.0,213.8885,213.8982,213.7238,213.7722,2732.0
2023-03-09 11:05:00,220.64,220.7,220.54,220.63,2230.0,213.7335,213.7916,213.6366,213.7238,2230.0
2023-03-09 11:10:00,220.66,220.67,220.58,220.58,887.0,213.7529,213.7626,213.6754,213.6754,887.0
2023-03-09 11:15:00,220.7,220.72,220.6,220.64,2012.0,213.7916,213.811,213.6947,213.7335,2012.0
2023-03-09 11:20:00,220.64,220.76,220.59,220.76,1016.0,213.7335,213.8497,213.6851,213.8497,1016.0
2023-03-09 11:25:00,220.61,220.65,220.51,220.51,427.0,213.7044,213.7432,213.6076,213.6076,427.0
2023-03-09 11:30:00,220.45,220.52,220.43,220.49,5596.0,213.5494,213.6172,213.5301,213.5882,5596.0
2023-03-09 11:35:00,220.44,220.44,220.43,220.44,100.0,213.5398,213.5398,213.5301,213.5398,100.0
2023-03-09 11:40:00,220.33,220.44,220.32,220.41,1489.0,213.4332,213.5398,213.4235,213.5107,1489.0
2023-03-09 11:45:00,220.45,220.55,220.44,220.55,1285.0,213.5494,213.6463,213.5398,213.6463,1285.0
2023-03-09 11:50:00,220.55,220.59,220.45,220.45,3222.0,213.6463,213.6851,213.5494,213.5494,3222.0
2023-03-09 11:55:00,220.38,220.4,220.26,220.26,1710.0,213.4816,213.501,213.3654,213.3654,1710.0
2023-03-09 12:00:00,220.27,220.27,219.83,219.83,3845.0,213.3751,213.3751,212.9488,212.9488,3845.0
2023-03-09 12:05:00,219.87,220.03,219.79,219.9,4605.0,212.9876,213.1426,212.9101,213.0167,4605.0
2023-03-09 12:10:00,220.02,220.12,220.0,220.12,1200.0,213.1329,213.2298,213.1135,213.2298,1200.0
2023-03-09 12:15:00,220.07,220.13,219.92,220.13,3150.0,213.1813,213.2395,213.036,213.2395,3150.0
2023-03-09 12:20:00,220.07,220.27,220.07,220.26,588.0,213.1813,213.3751,213.1813,213.3654,588.0
2023-03-09 12:25:00,220.21,220.35,220.19,220.32,1500.0,213.317,213.4526,213.2976,213.4235,1500.0
2023-03-09 12:30:00,220.36,220.39,220.27,220.27,845.0,213.4623,213.4913,213.3751,213.3751,845.0
2023-03-09 12:35:00,220.19,220.19,219.92,219.97,2679.0,213.2976,213.2976,213.036,213.0845,2679.0
2023-03-09 12:40:00,219.94,220.1,219.92,220.1,818.0,213.0554,213.2104,213.036,213.2104,818.0
2023-03-09 12:45:00,219.76,219.76,219.62,219.62,600.0,212.881,212.881,212.7454,212.7454,600.0
2023-03-09 12:50:00,219.57,219.7,219.57,219.65,723.0,212.697,212.8229,212.697,212.7745,723.0
2023-03-09 12:55:00,219.62,219.64,219.62,219.64,300.0,212.7454,212.7648,212.7454,212.7648,300.0
2023-03-09 13:00:00,219.65,219.78,219.54,219.78,1848.0,212.7745,212.9004,212.6679,212.9004,1848.0
2023-03-09 13:05:00,219.74,219.74,219.63,219.63,336.0,212.8617,212.8617,212.7551,212.7551,336.0
2023-03-09 13:10:00,219.55,219.55,219.42,219.42,500.0,212.6776,212.6776,212.5517,212.5517,500.0
2023-03-09 13:15:00,219.43,219.43,219.23,219.24,89008.0,212.5614,212.5614,212.3676,212.3773,89008.0
2023-03-09 13:20:00,219.34,219.34,218.98,218.98,1975.0,212.4742,212.4742,212.1255,212.1255,1975.0
2023-03-09 13:25:00,218.89,218.89,218.7,218.7,3148.0,212.0383,212.0383,211.8542,211.8542,3148.0
2023-03-09 13:30:00,218.75,218.75,218.52,218.57,1361.0,211.9027,211.9027,211.6799,211.7283,1361.0
2023-03-09 13:35:00,218.53,218.55,218.35,218.36,1200.0,211.6895,211.7089,211.5152,211.5249,1200.0
2023-03-09 13:40:00,218.47,218.56,218.46,218.51,1432.0,211.6314,211.7186,211.6217,211.6702,1432.0
2023-03-09 13:45:00,218.62,218.62,217.98,218.02,7575.0,211.7767,211.7767,211.1568,211.1955,7575.0
2023-03-09 13:50:00,217.97,218.14,217.89,218.12,2615.0,211.1471,211.3117,211.0696,211.2924,2615.0
2023-03-09 13:55:00,218.08,218.11,218.04,218.1,1160.0,211.2536,211.2827,211.2149,211.273,1160.0
2023-03-09 14:00:00,218.09,218.13,217.66,217.68,11213.0,211.2633,211.3021,210.8468,210.8661,11213.0
2023-03-09 14:05:00,217.65,217.83,217.65,217.83,1800.0,210.8371,211.0115,210.8371,211.0115,1800.0
2023-03-09 14:10:00,217.77,217.84,217.63,217.83,9086.0,210.9533,211.0211,210.8177,211.0115,9086.0
2023-03-09 14:15:00,217.82,218.04,217.81,217.85,1506.0,211.0018,211.2149,210.9921,211.0308,1506.0
2023-03-09 14:20:00,217.85,218.01,217.83,217.97,7000.0,211.0308,211.1858,211.0115,211.1471,7000.0
2023-03-09 14:25:00,218.16,218.18,217.86,217.86,11195.0,211.3311,211.3505,211.0405,211.0405,11195.0
2023-03-09 14:30:00,217.83,217.83,217.41,217.52,2883.0,211.0115,211.0115,210.6046,210.7112,2883.0
2023-03-09 14:35:00,217.49,217.78,217.48,217.7,4550.0,210.6821,210.963,210.6724,210.8855,4550.0
2023-03-09 14:40:00,217.65,217.85,217.65,217.8,1600.0,210.8371,211.0308,210.8371,210.9824,1600.0
2023-03-09 14:45:00,217.89,217.9,217.52,217.52,2367.0,211.0696,211.0793,210.7112,210.7112,2367.0
2023-03-09 14:50:00,217.43,217.5,217.3,217.5,1918.0,210.624,210.6918,210.498,210.6918,1918.0
2023-03-09 14:55:00,217.34,217.34,217.11,217.11,2637.0,210.5368,210.5368,210.314,210.314,2637.0
2023-03-09 15:00:00,217.18,217.21,216.89,216.89,2216.0,210.3818,210.4109,210.1009,210.1009,2216.0
2023-03-09 15:05:00,216.91,216.91,216.65,216.75,3700.0,210.1202,210.1202,209.8684,209.9653,3700.0
2023-03-09 15:10:00,216.66,216.84,216.58,216.71,8539.0,209.8781,210.0524,209.8006,209.9265,8539.0
2023-03-09 15:15:00,216.65,216.65,215.93,215.94,10779.0,209.8684,209.8684,209.1709,209.1806,10779.0
2023-03-09 15:20:00,215.96,216.21,215.56,216.09,6725.0,209.2,209.4422,208.8125,209.3259,6725.0
2023-03-09 15:25:00,216.0,216.4,216.0,216.14,3179.0,209.2387,209.6262,209.2387,209.3744,3179.0
2023-03-09 15:30:00,215.93,216.72,215.93,216.52,11196.0,209.1709,209.9362,209.1709,209.7425,11196.0
2023-03-09 15:35:00,216.54,216.62,216.13,216.62,20468.0,209.7618,209.8393,209.3647,209.8393,20468.0
2023-03-09 15:40:00,216.54,216.73,216.48,216.48,12947.0,209.7618,209.9459,209.7037,209.7037,12947.0
2023-03-09 15:45:00,216.46,216.53,216.08,216.47,9336.0,209.6843,209.7521,209.3162,209.694,9336.0
2023-03-09 15:50:00,216.41,216.83,216.36,216.56,14038.0,209.6359,210.0428,209.5875,209.7812,14038.0
2023-03-09 15:55:00,216.57,216.63,215.95,216.04,24734.0,209.7909,209.849,209.1903,209.2775,24734.0
2023-03-10 09:30:00,215.81,215.81,215.08,215.14,12055.0,209.0547,209.0547,208.3475,208.4057,12055.0
2023-03-10 09:35:00,214.97,215.0,214.55,214.57,2106.0,208.241,208.27,207.8341,207.8535,2106.0
2023-03-10 09:40:00,214.61,214.61,214.11,214.11,9374.0,207.8922,207.8922,207.4079,207.4079,9374.0
2023-03-10 09:45:00,214.04,214.05,213.5,213.79,7741.0,207.3401,207.3498,206.817,207.0979,7741.0
2023-03-10 09:50:00,213.77,214.45,213.76,214.0,2083.0,207.0785,207.7373,207.0689,207.3013,2083.0
2023-03-10 09:55:00,214.12,214.44,214.06,214.44,700.0,207.4176,207.7276,207.3595,207.7276,700.0
2023-03-10 10:00:00,214.67,215.11,214.61,214.84,3022.0,207.9504,208.3766,207.8922,208.115,3022.0
2023-03-10 10:05:00,214.73,215.18,214.73,215.16,3702.0,208.0085,208.4444,208.0085,208.425,3702.0
2023-03-10 10:10:00,214.93,215.11,214.64,214.83,2100.0,208.2022,208.3766,207.9213,208.1054,2100.0
2023-03-10 10:15:00,214.75,214.75,214.37,214.37,2687.0,208.0279,208.0279,207.6598,207.6598,2687.0
2023-03-10 10:20:00,214.54,214.54,214.11,214.39,4726.0,207.8244,207.8244,207.4079,207.6791,4726.0
2023-03-10 10:25:00,214.5,214.57,214.17,214.17,2944.0,207.7857,207.8535,207.466,207.466,2944.0
2023-03-10 10:30:00,214.29,214.86,214.29,214.67,4625.0,207.5823,208.1344,207.5823,207.9504,4625.0
2023-03-10 10:35:00,214.69,214.88,214.62,214.65,2988.0,207.9697,208.1538,207.9019,207.931,2988.0
2023-03-10 10:40:00,214.8,214.94,214.59,214.59,2748.0,208.0763,208.2119,207.8729,207.8729,2748.0
2023-03-10 10:45:00,214.15,214.15,214.03,214.15,2464.0,207.4466,207.4466,207.3304,207.4466,2464.0
2023-03-10 10:50:00,214.32,214.34,214.0,214.33,2832.0,207.6113,207.6307,207.3013,207.621,2832.0
2023-03-10 10:55:00,215.27,215.59,215.27,215.56,3782.0,208.5316,208.8416,208.5316,208.8125,3782.0
2023-03-10 11:00:00,215.58,215.58,215.33,215.33,3514.0,208.8319,208.8319,208.5897,208.5897,3514.0
2023-03-10 11:05:00,215.36,215.59,215.35,215.59,1950.0,208.6188,208.8416,208.6091,208.8416,1950.0
2023-03-10 11:10:00,215.64,215.71,215.23,215.29,5111.0,208.89,208.9578,208.4928,208.551,5111.0
2023-03-10 11:15:00,215.2,215.29,215.16,215.26,1000.0,208.4638,208.551,208.425,208.5219,1000.0
2023-03-10 11:20:00,215.37,215.91,215.37,215.87,2695.0,208.6285,209.1516,208.6285,209.1128,2695.0
2023-03-10 11:25:00,215.76,216.37,215.76,216.27,14750.0,209.0062,209.5972,209.0062,209.5003,14750.0
2023-03-10 11:30:00,216.28,216.68,216.28,216.68,15991.0,209.51,209.8974,209.51,209.8974,15991.0
2023-03-10 11:35:00,216.55,216.56,216.17,216.17,9046.0,209.7715,209.7812,209.4034,209.4034,9046.0
2023-03-10 11:40:00,216.33,216.34,215.9,215.94,18172.0,209.5584,209.5681,209.1419,209.1806,18172.0
2023-03-10 11:45:00,215.74,215.74,215.21,215.27,7900.0,208.9869,208.9869,208.4735,208.5316,7900.0
2023-03-10 11:50:00,215.19,215.22,215.01,215.18,3469.0,208.4541,208.4831,208.2797,208.4444,3469.0
2023-03-10 11:55:00,215.11,215.11,214.7,214.71,3995.0,208.3766,208.3766,207.9794,207.9891,3995.0
2023-03-10 12:00:00,214.81,215.04,214.72,214.72,4624.0,208.086,208.3088,207.9988,207.9988,4624.0
2023-03-10 12:05:00,214.67,214.72,214.18,214.18,1601.0,207.9504,207.9988,207.4757,207.4757,1601.0
2023-03-10 12:10:00,214.12,214.24,213.98,214.18,1319.0,207.4176,207.5338,207.282,207.4757,1319.0
2023-03-10 12:15:00,214.28,214.32,214.13,214.13,2698.0,207.5726,207.6113,207.4273,207.4273,2698.0
2023-03-10 12:20:00,214.08,214.25,214.0,214.03,6047.0,207.3788,207.5435,207.3013,207.3304,6047.0
2023-03-10 12:25:00,213.97,214.17,213.85,214.17,8200.0,207.2723,207.466,207.156,207.466,8200.0
2023-03-10 12:30:00,214.28,214.93,214.14,214.73,14506.0,207.5726,208.2022,207.437,208.0085,14506.0
2023-03-10 12:35:00,214.76,214.86,214.51,214.81,6797.0,208.0375,208.1344,207.7954,208.086,6797.0
2023-03-10 12:40:00,214.77,214.8,214.17,214.41,5680.0,208.0472,208.0763,207.466,207.6985,5680.0
2023-03-10 12:45:00,214.39,214.41,214.16,214.19,4496.0,207.6791,207.6985,207.4563,207.4854,4496.0
2023-03-10 12:50:00,214.23,214.23,213.83,213.83,87178.0,207.5241,207.5241,207.1367,207.1367,87178.0
2023-03-10 12:55:00,213.92,213.92,213.5,213.54,14470.0,207.2238,207.2238,206.817,206.8557,14470.0
2023-03-10 13:00:00,213.54,213.81,213.54,213.63,4670.0,206.8557,207.1173,206.8557,206.9429,4670.0
2023-03-10 13:05:00,213.68,213.72,213.5,213.63,6232.0,206.9914,207.0301,206.817,206.9429,6232.0
2023-03-10 13:10:00,213.62,213.67,213.45,213.47,26212.0,206.9332,206.9817,206.7686,206.7879,26212.0
2023-03-10 13:15:00,213.45,213.45,213.02,213.05,16250.0,206.7686,206.7686,206.352,206.3811,16250.0
2023-03-10 13:20:00,213.06,213.09,212.68,212.74,42888.0,206.3908,206.4198,206.0227,206.0808,42888.0
2023-03-10 13:25:00,212.74,212.76,212.29,212.54,19124.0,206.0808,206.1002,205.6449,205.887,19124.0
2023-03-10 13:30:00,212.55,212.58,212.21,212.22,7938.0,205.8967,205.9258,205.5674,205.5771,7938.0
2023-03-10 13:35:00,212.21,212.4,212.11,212.19,22635.0,205.5674,205.7514,205.4705,205.548,22635.0
2023-03-10 13:40:00,212.19,212.25,211.96,212.06,11948.0,205.548,205.6061,205.3252,205.4221,11948.0
2023-03-10 13:45:00,212.1,212.2,211.79,211.84,18282.0,205.4608,205.5577,205.1605,205.209,18282.0
2023-03-10 13:50:00,211.81,211.97,211.62,211.84,29837.0,205.1799,205.3349,204.9958,205.209,29837.0
2023-03-10 13:55:00,211.84,211.9,211.67,211.89,21047.0,205.209,205.2671,205.0443,205.2574,21047.0
2023-03-10 14:00:00,211.93,212.74,211.92,212.68,12067.0,205.2961,206.0808,205.2864,206.0227,12067.0
2023-03-10 14:05:00,212.66,213.03,212.37,213.03,17490.0,206.0033,206.3617,205.7224,206.3617,17490.0
2023-03-10 14:10:00,213.0,213.31,212.67,212.79,17265.0,206.3326,206.6329,206.013,206.1292,17265.0
2023-03-10 14:15:00,212.67,212.72,212.3,212.72,9268.0,206.013,206.0614,205.6546,206.0614,9268.0
2023-03-10 14:20:00,212.75,212.76,212.28,212.36,5950.0,206.0905,206.1002,205.6352,205.7127,5950.0
2023-03-10 14:25:00,212.36,212.41,212.14,212.17,9082.0,205.7127,205.7611,205.4996,205.5286,9082.0
2023-03-10 14:30:00,212.23,212.81,212.23,212.62,12737.0,205.5867,206.1486,205.5867,205.9645,12737.0
2023-03-10 14:35:00,212.59,213.11,212.57,213.06,12910.0,205.9355,206.4392,205.9161,206.3908,12910.0
2023-03-10 14:40:00,212.93,213.29,212.69,212.72,6398.0,206.2648,206.6136,206.0323,206.0614,6398.0
2023-03-10 14:45:00,212.86,213.69,212.75,213.69,14768.0,206.197,207.001,206.0905,207.001,14768.0
2023-03-10 14:50:00,213.65,213.67,213.33,213.65,10861.0,206.9623,206.9817,206.6523,206.9623,10861.0
2023-03-10 14:55:00,213.6,213.86,213.13,213.4,10325.0,206.9139,207.1657,206.4586,206.7201,10325.0
2023-03-10 15:00:00,213.38,213.42,212.95,213.33,16121.0,206.7007,206.7395,206.2842,206.6523,16121.0
2023-03-10 15:05:00,212.97,213.32,212.72,213.28,5943.0,206.3036,206.6426,206.0614,206.6039,5943.0
2023-03-10 15:10:00,213.26,213.61,213.0,213.2,6749.0,206.5845,206.9235,206.3326,206.5264,6749.0
2023-03-10 15:15:00,213.23,213.39,212.6,212.6,7668.0,206.5554,206.7104,205.9452,205.9452,7668.0
2023-03-10 15:20:00,212.65,212.83,212.55,212.83,11500.0,205.9936,206.168,205.8967,206.168,11500.0
2023-03-10 15:25:00,212.91,213.12,212.73,213.0,7505.0,206.2455,206.4489,206.0711,206.3326,7505.0
2023-03-10 15:30:00,212.95,213.07,212.7,212.7,9369.0,206.2842,206.4004,206.042,206.042,9369.0
2023-03-10 15:35:00,212.65,212.66,212.27,212.31,22854.0,205.9936,206.0033,205.6255,205.6642,22854.0
2023-03-10 15:40:00,212.29,212.29,211.92,212.0,15949.0,205.6449,205.6449,205.2864,205.3639,15949.0
2023-03-10 15:45:00,211.95,212.07,211.89,211.98,14978.0,205.3155,205.4318,205.2574,205.3446,14978.0
2023-03-10 15:50:00,211.95,212.48,211.9,212.28,23860.0,205.3155,205.8289,205.2671,205.6352,23860.0
2023-03-10 15:55:00,212.25,212.65,212.14,212.49,54652.0,205.6061,205.9936,205.4996,205.8386,54652.0
2023-03-13 09:30:00,210.09,210.46,210.0,210.02,16747.0,203.5137,203.8721,203.4265,203.4459,16747.0
2023-03-13 09:35:00,209.86,210.05,209.39,209.56,7527.0,203.2909,203.475,202.8356,203.0003,7527.0
2023-03-13 09:40:00,209.69,209.76,209.43,209.64,3815.0,203.1263,203.1941,202.8744,203.0778,3815.0
2023-03-13 09:45:00,209.63,211.52,209.63,211.43,9123.0,203.0681,204.899,203.0681,204.8118,9123.0
2023-03-13 09:50:00,211.43,211.86,211.15,211.84,3829.0,204.8118,205.2283,204.5405,205.209,3829.0
2023-03-13 09:55:00,211.51,212.48,211.4,212.24,6910.0,204.8893,205.8289,204.7827,205.5964,6910.0
2023-03-13 10:00:00,211.8,212.37,211.77,212.33,20754.0,205.1702,205.7224,205.1411,205.6836,20754.0
2023-03-13 10:05:00,212.0,212.74,211.54,212.52,4601.0,205.3639,206.0808,204.9183,205.8677,4601.0
2023-03-13 10:10:00,212.63,212.63,211.75,212.0,2953.0,205.9742,205.9742,205.1218,205.3639,2953.0
2023-03-13 10:15:00,211.91,211.91,211.31,211.33,1222.0,205.2768,205.2768,204.6955,204.7149,1222.0
2023-03-13 10:20:00,211.73,212.03,211.31,211.32,1600.0,205.1024,205.393,204.6955,204.7052,1600.0
2023-03-13 10:25:00,211.47,211.63,211.03,211.03,4948.0,204.8505,205.0055,204.4243,204.4243,4948.0
2023-03-13 10:30:00,211.6,211.6,211.3,211.41,931.0,204.9765,204.9765,204.6859,204.7924,931.0
2023-03-13 10:35:00,212.15,212.15,211.82,211.82,303.0,205.5092,205.5092,205.1896,205.1896,303.0
2023-03-13 10:40:00,211.98,212.45,211.77,212.27,1060.0,205.3446,205.7999,205.1411,205.6255,1060.0
2023-03-13 10:45:00,212.42,212.68,212.29,212.59,763.0,205.7708,206.0227,205.6449,205.9355,763.0
2023-03-13 10:50:00,211.98,212.05,211.54,211.73,3219.0,205.3446,205.4124,204.9183,205.1024,3219.0
2023-03-13 10:55:00,212.16,213.35,212.16,213.34,3105.0,205.5189,206.6717,205.5189,206.662,3105.0
2023-03-13 11:00:00,213.05,214.04,213.05,213.62,2170.0,206.3811,207.3401,206.3811,206.9332,2170.0
2023-03-13 11:05:00,213.45,213.68,213.3,213.5,2578.0,206.7686,206.9914,206.6232,206.817,2578.0
2023-03-13 11:10:00,213.55,214.22,213.52,213.65,2268.0,206.8654,207.5145,206.8364,206.9623,2268.0
2023-03-13 11:15:00,213.69,214.28,213.69,214.02,4315.0,207.001,207.5726,207.001,207.3207,4315.0
2023-03-13 11:20:00,214.15,214.21,213.65,213.88,1864.0,207.4466,207.5048,206.9623,207.1851,1864.0
2023-03-13 11:25:00,213.83,214.58,213.7,214.47,6360.0,207.1367,207.8632,207.0107,207.7566,6360.0
2023-03-13 11:30:00,214.56,214.56,214.02,214.02,748.0,207.8438,207.8438,207.3207,207.3207,748.0
2023-03-13 11:35:00,213.6,213.66,213.38,213.49,1050.0,206.9139,206.972,206.7007,206.8073,1050.0
2023-03-13 11:40:00,213.67,214.04,213.66,214.04,706.0,206.9817,207.3401,206.972,207.3401,706.0
2023-03-13 11:45:00,213.93,214.49,213.86,214.38,7607.0,207.2335,207.776,207.1657,207.6694,7607.0
2023-03-13 11:50:00,214.39,214.39,213.64,213.64,3843.0,207.6791,207.6791,206.9526,206.9526,3843.0
2023-03-13 11:55:00,213.52,214.06,213.52,214.06,388.0,206.8364,207.3595,206.8364,207.3595,388.0
2023-03-13 12:00:00,214.26,214.41,213.6,213.73,3538.0,207.5532,207.6985,206.9139,207.0398,3538.0
2023-03-13 12:05:00,214.45,214.45,214.23,214.31,1118.0,207.7373,207.7373,207.5241,207.6016,1118.0
2023-03-13 12:10:00,214.36,214.36,213.66,213.99,2050.0,207.6501,207.6501,206.972,207.2917,2050.0
2023-03-13 12:15:00,213.89,213.92,213.89,213.92,329.0,207.1948,207.2238,207.1948,207.2238,329.0
2023-03-13 12:20:00,213.7,213.76,213.16,213.18,45232.0,207.0107,207.0689,206.4876,206.507,45232.0
2023-03-13 12:25:00,213.19,213.63,213.13,213.52,21609.0,206.5167,206.9429,206.4586,206.8364,21609.0
2023-03-13 12:30:00,213.52,213.52,212.88,212.89,26356.0,206.8364,206.8364,206.2164,206.2261,26356.0
2023-03-13 12:35:00,213.03,213.59,212.93,213.4,12968.0,206.3617,206.9042,206.2648,206.7201,12968.0
2023-03-13 12:40:00,213.37,213.94,213.36,213.52,7525.0,206.6911,207.2432,206.6814,206.8364,7525.0
2023-03-13 12:45:00,213.39,213.61,212.71,212.71,1777.0,206.7104,206.9235,206.0517,206.0517,1777.0
2023-03-13 12:50:00,212.71,213.07,212.6,212.88,3309.0,206.0517,206.4004,205.9452,206.2164,3309.0
2023-03-13 12:55:00,212.95,213.02,212.55,212.75,4817.0,206.2842,206.352,205.8967,206.0905,4817.0
2023-03-13 13:00:00,212.79,212.79,212.12,212.45,15953.0,206.1292,206.1292,205.4802,205.7999,15953.0
2023-03-13 13:05:00,212.38,212.73,212.13,212.73,12595.0,205.732,206.0711,205.4899,206.0711,12595.0
2023-03-13 13:10:00,212.73,212.84,212.62,212.82,4668.0,206.0711,206.1776,205.9645,206.1583,4668.0
2023-03-13 13:15:00,212.71,213.17,212.63,212.86,7211.0,206.0517,206.4973,205.9742,206.197,7211.0
2023-03-13 13:20:00,212.84,212.86,212.53,212.53,9402.0,206.1776,206.197,205.8774,205.8774,9402.0
2023-03-13 13:25:00,212.5,212.76,212.35,212.73,18482.0,205.8483,206.1002,205.703,206.0711,18482.0
2023-03-13 13:30:00,212.65,212.65,212.25,212.25,2545.0,205.9936,205.9936,205.6061,205.6061,2545.0
2023-03-13 13:35:00,212.27,213.36,212.17,213.31,5247.0,205.6255,206.6814,205.5286,206.6329,5247.0
2023-03-13 13:40:00,213.26,213.32,212.97,213.28,6355.0,206.5845,206.6426,206.3036,206.6039,6355.0
2023-03-13 13:45:00,213.37,213.38,213.06,213.22,3982.0,206.6911,206.7007,206.3908,206.5458,3982.0
2023-03-13 13:50:00,213.18,213.42,213.17,213.31,3137.0,206.507,206.7395,206.4973,206.6329,3137.0
2023-03-13 13:55:00,213.42,213.55,213.41,213.44,3317.0,206.7395,206.8654,206.7298,206.7589,3317.0
2023-03-13 14:00:00,213.6,213.9,213.58,213.67,6574.0,206.9139,207.2045,206.8945,206.9817,6574.0
2023-03-13 14:05:00,213.59,213.71,213.56,213.63,1353.0,206.9042,207.0204,206.8751,206.9429,1353.0
2023-03-13 14:10:00,213.53,213.81,213.53,213.62,3377.0,206.8461,207.1173,206.8461,206.9332,3377.0
2023-03-13 14:15:00,213.86,214.09,213.67,213.84,4237.0,207.1657,207.3885,206.9817,207.1463,4237.0
2023-03-13 14:20:00,213.65,213.96,213.63,213.95,2186.0,206.9623,207.2626,206.9429,207.2529,2186.0
2023-03-13 14:25:00,214.13,214.13,213.53,213.83,4452.0,207.4273,207.4273,206.8461,207.1367,4452.0
2023-03-13 14:30:00,213.92,214.31,213.92,214.24,3569.0,207.2238,207.6016,207.2238,207.5338,3569.0
2023-03-13 14:35:00,214.16,214.16,213.49,213.49,1747.0,207.4563,207.4563,206.8073,206.8073,1747.0
2023-03-13 14:40:00,213.51,214.09,213.5,213.79,5532.0,206.8267,207.3885,206.817,207.0979,5532.0
2023-03-13 14:45:00,213.74,213.78,213.48,213.76,4068.0,207.0495,207.0882,206.7976,207.0689,4068.0
2023-03-13 14:50:00,213.75,213.76,213.58,213.7,2335.0,207.0592,207.0689,206.8945,207.0107,2335.0
2023-03-13 14:55:00,213.77,213.86,213.66,213.84,13058.0,207.0785,207.1657,206.972,207.1463,13058.0
2023-03-13 15:00:00,213.81,214.02,213.41,213.41,7801.0,207.1173,207.3207,206.7298,206.7298,7801.0
2023-03-13 15:05:00,213.59,213.76,213.38,213.47,3583.0,206.9042,207.0689,206.7007,206.7879,3583.0
2023-03-13 15:10:00,213.55,213.83,213.5,213.82,6949.0,206.8654,207.1367,206.817,207.127,6949.0
2023-03-13 15:15:00,213.82,213.9,213.38,213.38,3425.0,207.127,207.2045,206.7007,206.7007,3425.0
2023-03-13 15:20:00,213.29,213.29,212.7,212.7,10715.0,206.6136,206.6136,206.042,206.042,10715.0
2023-03-13 15:25:00,212.54,212.54,212.21,212.52,2185.0,205.887,205.887,205.5674,205.8677,2185.0
2023-03-13 15:30:00,212.57,212.7,212.38,212.69,11710.0,205.9161,206.042,205.732,206.0323,11710.0
2023-03-13 15:35:00,212.75,213.03,212.67,212.92,10807.0,206.0905,206.3617,206.013,206.2551,10807.0
2023-03-13 15:40:00,213.1,213.32,212.91,212.95,13124.0,206.4295,206.6426,206.2455,206.2842,13124.0
2023-03-13 15:45:00,212.98,213.1,212.64,212.76,13053.0,206.3133,206.4295,205.9839,206.1002,13053.0
2023-03-13 15:50:00,212.65,212.65,212.24,212.3,28076.0,205.9936,205.9936,205.5964,205.6546,28076.0
2023-03-13 15:55:00,212.38,212.38,211.96,212.05,30230.0,205.732,205.732,205.3252,205.4124,30230.0
2023-03-14 09:30:00,215.09,215.39,214.85,215.02,19057.0,208.3572,208.6478,208.1247,208.2894,19057.0
2023-03-14 09:35:00,215.12,215.47,215.11,215.41,8302.0,208.3863,208.7253,208.3766,208.6672,8302.0
2023-03-14 09:40:00,215.5,215.75,215.26,215.56,8841.0,208.7544,208.9966,208.5219,208.8125,8841.0
2023-03-14 09:45:00,215.36,215.84,215.36,215.78,6406.0,208.6188,209.0837,208.6188,209.0256,6406.0
2023-03-14 09:50:00,215.44,215.54,215.04,215.17,6189.0,208.6963,208.7931,208.3088,208.4347,6189.0
2023-03-14 09:55:00,215.0,215.52,215.0,215.49,13367.0,208.27,208.7738,208.27,208.7447,13367.0
2023-03-14 10:00:00,215.22,215.58,215.15,215.54,10505.0,208.4831,208.8319,208.4153,208.7931,10505.0
2023-03-14 10:05:00,215.52,215.8,215.45,215.58,12033.0,208.7738,209.045,208.7059,208.8319,12033.0
2023-03-14 10:10:00,215.47,215.65,215.1,215.65,1300.0,208.7253,208.8997,208.3669,208.8997,1300.0
2023-03-14 10:15:00,215.65,215.65,215.65,215.65,0.0,208.8997,208.8997,208.8997,208.8997,0.0
2023-03-14 10:20:00,215.48,215.96,215.47,215.96,7678.0,208.735,209.2,208.7253,209.2,7678.0
2023-03-14 10:25:00,215.85,215.85,215.85,215.85,100.0,209.0934,209.0934,209.0934,209.0934,100.0
2023-03-14 10:30:00,216.0,216.19,216.0,216.19,728.0,209.2387,209.4228,209.2387,209.4228,728.0
2023-03-14 10:35:00,216.13,216.14,215.97,215.97,404.0,209.3647,209.3744,209.2097,209.2097,404.0
2023-03-14 10:40:00,216.08,216.24,216.07,216.11,1806.0,209.3162,209.4712,209.3065,209.3453,1806.0
2023-03-14 10:45:00,216.14,216.39,216.14,216.35,1800.0,209.3744,209.6165,209.3744,209.5778,1800.0
2023-03-14 10:50:00,216.26,216.41,216.26,216.35,480.0,209.4906,209.6359,209.4906,209.5778,480.0
2023-03-14 10:55:00,216.33,216.33,215.86,215.87,670.0,209.5584,209.5584,209.1031,209.1128,670.0
2023-03-14 11:00:00,215.86,216.12,215.83,216.12,3677.0,209.1031,209.355,209.0741,209.355,3677.0
2023-03-14 11:05:00,216.16,216.25,216.14,216.18,600.0,209.3937,209.4809,209.3744,209.4131,600.0
2023-03-14 11:10:00,216.23,216.39,216.23,216.39,710.0,209.4615,209.6165,209.4615,209.6165,710.0
2023-03-14 11:15:00,216.38,216.53,216.33,216.46,3070.0,209.6068,209.7521,209.5584,209.6843,3070.0
2023-03-14 11:20:00,216.47,216.6,216.41,216.58,9157.0,209.694,209.82,209.6359,209.8006,9157.0
2023-03-14 11:25:00,216.53,216.63,216.45,216.49,3155.0,209.7521,209.849,209.6746,209.7134,3155.0
2023-03-14 11:30:00,216.49,216.65,216.41,216.42,7930.0,209.7134,209.8684,209.6359,209.6456,7930.0
2023-03-14 11:35:00,216.45,216.64,216.39,216.63,9721.0,209.6746,209.8587,209.6165,209.849,9721.0
2023-03-14 11:40:00,216.67,216.67,216.44,216.44,2578.0,209.8878,209.8878,209.665,209.665,2578.0
2023-03-14 11:45:00,216.26,216.29,216.16,216.16,1600.0,209.4906,209.5197,209.3937,209.3937,1600.0
2023-03-14 11:50:00,216.21,216.44,216.21,216.42,6542.0,209.4422,209.665,209.4422,209.6456,6542.0
2023-03-14 11:55:00,216.41,216.41,216.21,216.22,10991.0,209.6359,209.6359,209.4422,209.4518,10991.0
2023-03-14 12:00:00,216.21,216.35,216.08,216.08,441862.0,209.4422,209.5778,209.3162,209.3162,441862.0
2023-03-14 12:05:00,216.1,216.1,215.91,216.08,8628.0,209.3356,209.3356,209.1516,209.3162,8628.0
2023-03-14 12:10:00,216.1,216.31,216.1,216.22,71123.0,209.3356,209.539,209.3356,209.4518,71123.0
2023-03-14 12:15:00,216.21,216.27,216.06,216.13,5494.0,209.4422,209.5003,209.2969,209.3647,5494.0
2023-03-14 12:20:00,216.11,216.11,215.93,215.93,6450.0,209.3453,209.3453,209.1709,209.1709,6450.0
2023-03-14 12:25:00,215.88,215.88,215.67,215.76,13122.0,209.1225,209.1225,208.9191,209.0062,13122.0
2023-03-14 12:30:00,215.78,216.07,215.78,216.03,4840.0,209.0256,209.3065,209.0256,209.2678,4840.0
2023-03-14 12:35:00,216.01,216.14,215.99,215.99,5680.0,209.2484,209.3744,209.229,209.229,5680.0
2023-03-14 12:40:00,216.01,216.01,215.61,215.77,10267.0,209.2484,209.2484,208.8609,209.0159,10267.0
2023-03-14 12:45:00,215.8,216.03,215.72,216.02,8233.0,209.045,209.2678,208.9675,209.2581,8233.0
2023-03-14 12:50:00,216.03,216.04,215.6,215.65,7674.0,209.2678,209.2775,208.8513,208.8997,7674.0
2023-03-14 12:55:00,215.62,215.67,215.4,215.59,4597.0,208.8706,208.9191,208.6575,208.8416,4597.0
2023-03-14 13:00:00,215.56,215.7,215.49,215.49,5487.0,208.8125,208.9481,208.7447,208.7447,5487.0
2023-03-14 13:05:00,215.46,215.46,215.01,215.02,9367.0,208.7156,208.7156,208.2797,208.2894,9367.0
2023-03-14 13:10:00,214.95,215.0,214.71,214.71,32043.0,208.2216,208.27,207.9891,207.9891,32043.0
2023-03-14 13:15:00,214.67,214.68,213.95,214.42,14298.0,207.9504,207.9601,207.2529,207.7082,14298.0
2023-03-14 13:20:00,214.41,214.44,214.0,214.34,12875.0,207.6985,207.7276,207.3013,207.6307,12875.0
2023-03-14 13:25:00,214.36,214.8,214.34,214.63,12824.0,207.6501,208.0763,207.6307,207.9116,12824.0
2023-03-14 13:30:00,214.55,214.66,214.38,214.52,15544.0,207.8341,207.9407,207.6694,207.8051,15544.0
2023-03-14 13:35:00,214.46,214.87,214.46,214.87,10176.0,207.7469,208.1441,207.7469,208.1441,10176.0
2023-03-14 13:40:00,214.89,214.98,214.19,214.24,11950.0,208.1635,208.2507,207.4854,207.5338,11950.0
2023-03-14 13:45:00,214.21,214.5,214.16,214.33,8916.0,207.5048,207.7857,207.4563,207.621,8916.0
2023-03-14 13:50:00,214.43,214.59,214.33,214.45,6919.0,207.7179,207.8729,207.621,207.7373,6919.0
2023-03-14 13:55:00,214.35,214.42,214.17,214.29,7217.0,207.6404,207.7082,207.466,207.5823,7217.0
2023-03-14 14:00:00,214.28,214.42,213.97,214.0,13187.0,207.5726,207.7082,207.2723,207.3013,13187.0
2023-03-14 14:05:00,213.98,213.99,213.55,213.86,8596.0,207.282,207.2917,206.8654,207.1657,8596.0
2023-03-14 14:10:00,213.92,214.12,213.92,213.96,7176.0,207.2238,207.4176,207.2238,207.2626,7176.0
2023-03-14 14:15:00,213.96,213.96,213.67,213.92,14287.0,207.2626,207.2626,206.9817,207.2238,14287.0
2023-03-14 14:20:00,213.89,214.05,213.69,214.01,8248.0,207.1948,207.3498,207.001,207.311,8248.0
2023-03-14 14:25:00,213.94,214.48,213.94,214.4,6713.0,207.2432,207.7663,207.2432,207.6888,6713.0
2023-03-14 14:30:00,214.4,214.63,214.32,214.54,11984.0,207.6888,207.9116,207.6113,207.8244,11984.0
2023-03-14 14:35:00,214.54,214.6,214.38,214.44,7178.0,207.8244,207.8826,207.6694,207.7276,7178.0
2023-03-14 14:40:00,214.43,214.48,214.19,214.31,8673.0,207.7179,207.7663,207.4854,207.6016,8673.0
2023-03-14 14:45:00,214.29,214.73,214.23,214.45,8752.0,207.5823,208.0085,207.5241,207.7373,8752.0
2023-03-14 14:50:00,214.31,214.69,214.31,214.47,9213.0,207.6016,207.9697,207.6016,207.7566,9213.0
2023-03-14 14:55:00,214.44,214.44,214.07,214.09,8754.0,207.7276,207.7276,207.3691,207.3885,8754.0
2023-03-14 15:00:00,214.13,214.32,214.07,214.19,20637.0,207.4273,207.6113,207.3691,207.4854,20637.0
2023-03-14 15:05:00,214.19,214.21,213.45,213.6,15228.0,207.4854,207.5048,206.7686,206.9139,15228.0
2023-03-14 15:10:00,213.58,213.58,213.2,213.25,20141.0,206.8945,206.8945,206.5264,206.5748,20141.0
2023-03-14 15:15:00,213.23,213.77,213.09,213.77,27023.0,206.5554,207.0785,206.4198,207.0785,27023.0
2023-03-14 15:20:00,213.79,213.85,213.36,213.4,19538.0,207.0979,207.156,206.6814,206.7201,19538.0
2023-03-14 15:25:00,213.46,213.8,213.46,213.76,21012.0,206.7782,207.1076,206.7782,207.0689,21012.0
2023-03-14 15:30:00,213.75,214.05,213.59,214.05,30572.0,207.0592,207.3498,206.9042,207.3498,30572.0
2023-03-14 15:35:00,214.24,214.5,214.15,214.26,29175.0,207.5338,207.7857,207.4466,207.5532,29175.0
2023-03-14 15:40:00,214.21,214.58,214.13,214.5,27872.0,207.5048,207.8632,207.4273,207.7857,27872.0
2023-03-14 15:45:00,214.53,214.72,214.35,214.7,24327.0,207.8147,207.9988,207.6404,207.9794,24327.0
2023-03-14 15:50:00,214.7,215.06,214.65,214.85,47553.0,207.9794,208.3282,207.931,208.1247,47553.0
2023-03-14 15:55:00,214.85,215.85,214.85,215.56,142344.0,208.1247,209.0934,208.1247,208.8125,142344.0
2023-03-15 09:30:00,212.64,212.91,212.05,212.91,24072.0,205.9839,206.2455,205.4124,206.2455,24072.0
2023-03-15 09:35:00,212.7,212.76,212.34,212.6,17925.0,206.042,206.1002,205.6933,205.9452,17925.0
2023-03-15 09:40:00,212.58,213.15,212.45,213.15,7446.0,205.9258,206.4779,205.7999,206.4779,7446.0
2023-03-15 09:45:00,213.28,213.29,212.62,212.99,5429.0,206.6039,206.6136,205.9645,206.323,5429.0
2023-03-15 09:50:00,212.66,212.77,212.34,212.69,2859.0,206.0033,206.1098,205.6933,206.0323,2859.0
2023-03-15 09:55:00,212.45,212.45,211.93,212.2,10076.0,205.7999,205.7999,205.2961,205.5577,10076.0
2023-03-15 10:00:00,211.97,212.52,211.92,212.52,4155.0,205.3349,205.8677,205.2864,205.8677,4155.0
2023-03-15 10:05:00,212.49,212.98,212.39,212.59,11085.0,205.8386,206.3133,205.7417,205.9355,11085.0
2023-03-15 10:10:00,212.75,212.97,212.37,212.37,3076.0,206.0905,206.3036,205.7224,205.7224,3076.0
2023-03-15 10:15:00,212.39,212.72,212.33,212.53,4400.0,205.7417,206.0614,205.6836,205.8774,4400.0
2023-03-15 10:20:00,212.62,212.9,212.26,212.33,7854.0,205.9645,206.2358,205.6158,205.6836,7854.0
2023-03-15 10:25:00,212.29,212.52,212.06,212.38,9470.0,205.6449,205.8677,205.4221,205.732,9470.0
2023-03-15 10:30:00,212.2,212.57,212.13,212.18,11244.0,205.5577,205.9161,205.4899,205.5383,11244.0
2023-03-15 10:35:00,211.81,212.38,211.81,212.09,9287.0,205.1799,205.732,205.1799,205.4511,9287.0
2023-03-15 10:40:00,212.0,212.02,211.66,211.82,9243.0,205.3639,205.3833,205.0346,205.1896,9243.0
2023-03-15 10:45:00,211.74,212.01,211.59,211.64,20585.0,205.1121,205.3736,204.9668,205.0152,20585.0
2023-03-15 10:50:00,211.62,211.99,211.45,211.99,8211.0,204.9958,205.3543,204.8312,205.3543,8211.0
2023-03-15 10:55:00,211.89,212.47,211.88,212.41,11268.0,205.2574,205.8192,205.2477,205.7611,11268.0
2023-03-15 11:00:00,212.39,212.47,212.16,212.46,13939.0,205.7417,205.8192,205.5189,205.8095,13939.0
2023-03-15 11:05:00,212.35,212.87,212.19,212.52,10474.0,205.703,206.2067,205.548,205.8677,10474.0
2023-03-15 11:10:00,212.52,212.9,212.51,212.74,5436.0,205.8677,206.2358,205.858,206.0808,5436.0
2023-03-15 11:15:00,212.78,213.07,212.78,213.06,2667.0,206.1195,206.4004,206.1195,206.3908,2667.0
2023-03-15 11:20:00,212.8,212.82,212.41,212.44,10000.0,206.1389,206.1583,205.7611,205.7902,10000.0
2023-03-15 11:25:00,212.62,212.77,212.43,212.57,3594.0,205.9645,206.1098,205.7805,205.9161,3594.0
2023-03-15 11:30:00,212.48,212.78,212.39,212.46,6557.0,205.8289,206.1195,205.7417,205.8095,6557.0
2023-03-15 11:35:00,212.37,212.4,212.2,212.27,5552.0,205.7224,205.7514,205.5577,205.6255,5552.0
2023-03-15 11:40:00,212.34,212.79,212.34,212.61,1400.0,205.6933,206.1292,205.6933,205.9548,1400.0
2023-03-15 11:45:00,212.6,212.99,212.6,212.79,6844.0,205.9452,206.323,205.9452,206.1292,6844.0
2023-03-15 11:50:00,212.58,212.58,212.2,212.27,9463.0,205.9258,205.9258,205.5577,205.6255,9463.0
2023-03-15 11:55:00,212.23,212.38,212.13,212.37,5290.0,205.5867,205.732,205.4899,205.7224,5290.0
2023-03-15 12:00:00,212.33,212.47,212.04,212.04,71999.0,205.6836,205.8192,205.4027,205.4027,71999.0
2023-03-15 12:05:00,211.94,211.94,211.69,211.77,2500.0,205.3058,205.3058,205.0636,205.1411,2500.0
2023-03-15 12:10:00,211.61,211.67,211.55,211.64,13304.0,204.9862,205.0443,204.928,205.0152,13304.0
2023-03-15 12:15:00,211.65,211.84,211.64,211.67,4499.0,205.0249,205.209,205.0152,205.0443,4499.0
2023-03-15 12:20:00,211.62,211.78,211.48,211.52,5167.0,204.9958,205.1508,204.8602,204.899,5167.0
2023-03-15 12:25:00,211.43,211.72,211.36,211.68,8884.0,204.8118,205.0927,204.744,205.054,8884.0
2023-03-15 12:30:00,211.76,211.95,211.76,211.9,1666.0,205.1315,205.3155,205.1315,205.2671,1666.0
2023-03-15 12:35:00,211.8,211.91,211.46,211.56,4074.0,205.1702,205.2768,204.8408,204.9377,4074.0
2023-03-15 12:40:00,211.49,211.58,211.36,211.58,5934.0,204.8699,204.9571,204.744,204.9571,5934.0
2023-03-15 12:45:00,211.73,211.75,211.66,211.72,2200.0,205.1024,205.1218,205.0346,205.0927,2200.0
2023-03-15 12:50:00,211.77,211.79,211.39,211.4,7118.0,205.1411,205.1605,204.773,204.7827,7118.0
2023-03-15 12:55:00,211.29,211.29,211.02,211.28,2400.0,204.6762,204.6762,204.4146,204.6665,2400.0
2023-03-15 13:00:00,211.28,211.3,211.1,211.14,830.0,204.6665,204.6859,204.4921,204.5309,830.0
2023-03-15 13:05:00,211.27,211.71,211.27,211.64,3233.0,204.6568,205.083,204.6568,205.0152,3233.0
2023-03-15 13:10:00,211.84,212.12,211.84,212.07,1669.0,205.209,205.4802,205.209,205.4318,1669.0
2023-03-15 13:15:00,212.08,212.47,212.06,212.3,11027.0,205.4414,205.8192,205.4221,205.6546,11027.0
2023-03-15 13:20:00,212.31,212.4,212.14,212.39,3246.0,205.6642,205.7514,205.4996,205.7417,3246.0
2023-03-15 13:25:00,212.29,212.54,212.29,212.53,2422.0,205.6449,205.887,205.6449,205.8774,2422.0
2023-03-15 13:30:00,212.45,212.45,212.1,212.36,9974.0,205.7999,205.7999,205.4608,205.7127,9974.0
2023-03-15 13:35:00,212.5,212.53,212.19,212.23,8850.0,205.8483,205.8774,205.548,205.5867,8850.0
2023-03-15 13:40:00,212.06,212.06,211.92,211.96,4965.0,205.4221,205.4221,205.2864,205.3252,4965.0
2023-03-15 13:45:00,211.98,212.03,211.78,211.95,7542.0,205.3446,205.393,205.1508,205.3155,7542.0
2023-03-15 13:50:00,212.28,212.48,212.25,212.48,2311.0,205.6352,205.8289,205.6061,205.8289,2311.0
2023-03-15 13:55:00,212.5,212.66,212.35,212.42,8346.0,205.8483,206.0033,205.703,205.7708,8346.0
2023-03-15 14:00:00,212.56,212.56,212.22,212.3,5526.0,205.9064,205.9064,205.5771,205.6546,5526.0
2023-03-15 14:05:00,212.23,212.38,212.23,212.34,1526.0,205.5867,205.732,205.5867,205.6933,1526.0
2023-03-15 14:10:00,212.24,212.29,212.24,212.25,1048.0,205.5964,205.6449,205.5964,205.6061,1048.0
2023-03-15 14:15:00,212.06,212.56,211.93,212.56,14670.0,205.4221,205.9064,205.2961,205.9064,14670.0
2023-03-15 14:20:00,212.45,213.33,212.45,213.3,15979.0,205.7999,206.6523,205.7999,206.6232,15979.0
2023-03-15 14:25:00,213.15,214.11,213.12,213.58,53939.0,206.4779,207.4079,206.4489,206.8945,53939.0
2023-03-15 14:30:00,213.68,214.06,213.35,213.78,15134.0,206.9914,207.3595,206.6717,207.0882,15134.0
2023-03-15 14:35:00,213.71,213.91,213.45,213.73,8925.0,207.0204,207.2142,206.7686,207.0398,8925.0
2023-03-15 14:40:00,213.75,213.89,213.69,213.7,5110.0,207.0592,207.1948,207.001,207.0107,5110.0
2023-03-15 14:45:00,213.58,213.68,213.33,213.33,3481.0,206.8945,206.9914,206.6523,206.6523,3481.0
2023-03-15 14:50:00,213.42,213.79,213.05,213.79,7709.0,206.7395,207.0979,206.3811,207.0979,7709.0
2023-03-15 14:55:00,213.78,213.84,213.52,213.8,4159.0,207.0882,207.1463,206.8364,207.1076,4159.0
2023-03-15 15:00:00,213.86,214.14,213.52,213.52,6594.0,207.1657,207.437,206.8364,206.8364,6594.0
2023-03-15 15:05:00,213.56,214.03,213.18,213.18,8729.0,206.8751,207.3304,206.507,206.507,8729.0
2023-03-15 15:10:00,213.11,213.63,213.1,213.42,6730.0,206.4392,206.9429,206.4295,206.7395,6730.0
2023-03-15 15:15:00,213.61,213.73,213.45,213.45,4610.0,206.9235,207.0398,206.7686,206.7686,4610.0
2023-03-15 15:20:00,213.32,213.77,213.23,213.65,4523.0,206.6426,207.0785,206.5554,206.9623,4523.0
2023-03-15 15:25:00,213.76,214.01,213.42,213.8,23090.0,207.0689,207.311,206.7395,207.1076,23090.0
2023-03-15 15:30:00,213.7,213.95,213.59,213.62,13380.0,207.0107,207.2529,206.9042,206.9332,13380.0
2023-03-15 15:35:00,213.62,213.64,213.18,213.38,6088.0,206.9332,206.9526,206.507,206.7007,6088.0
2023-03-15 15:40:00,213.34,213.35,212.77,213.25,6580.0,206.662,206.6717,206.1098,206.5748,6580.0
2023-03-15 15:45:00,213.23,213.38,212.97,213.16,11701.0,206.5554,206.7007,206.3036,206.4876,11701.0
2023-03-15 15:50:00,213.01,213.19,212.77,212.84,8583.0,206.3423,206.5167,206.1098,206.1776,8583.0
2023-03-15 15:55:00,212.98,214.14,212.98,214.14,28504.0,206.3133,207.437,206.3133,207.437,28504.0
2023-03-16 09:30:00,212.9,212.97,212.48,212.87,21287.0,206.2358,206.3036,205.8289,206.2067,21287.0
2023-03-16 09:35:00,212.89,213.26,212.78,213.26,2126.0,206.2261,206.5845,206.1195,206.5845,2126.0
2023-03-16 09:40:00,213.24,213.49,213.24,213.4,4162.0,206.5651,206.8073,206.5651,206.7201,4162.0
2023-03-16 09:45:00,213.51,213.51,212.93,212.96,2588.0,206.8267,206.8267,206.2648,206.2939,2588.0
2023-03-16 09:50:00,213.04,213.36,213.01,213.36,3846.0,206.3714,206.6814,206.3423,206.6814,3846.0
2023-03-16 09:55:00,213.29,213.73,213.29,213.73,2591.0,206.6136,207.0398,206.6136,207.0398,2591.0
2023-03-16 10:00:00,213.72,213.86,213.43,213.43,4418.0,207.0301,207.1657,206.7492,206.7492,4418.0
2023-03-16 10:05:00,213.17,213.17,212.76,212.76,2733.0,206.4973,206.4973,206.1002,206.1002,2733.0
2023-03-16 10:10:00,212.82,213.02,212.82,212.86,1251.0,206.1583,206.352,206.1583,206.197,1251.0
2023-03-16 10:15:00,212.83,212.83,212.62,212.63,2600.0,206.168,206.168,205.9645,205.9742,2600.0
2023-03-16 10:20:00,212.56,212.96,212.56,212.96,2796.0,205.9064,206.2939,205.9064,206.2939,2796.0
2023-03-16 10:25:00,213.0,213.23,212.95,213.22,2539.0,206.3326,206.5554,206.2842,206.5458,2539.0
2023-03-16 10:30:00,213.17,213.42,213.17,213.2,1378.0,206.4973,206.7395,206.4973,206.5264,1378.0
2023-03-16 10:35:00,213.26,213.57,213.26,213.53,4530.0,206.5845,206.8848,206.5845,206.8461,4530.0
2023-03-16 10:40:00,213.57,213.98,213.54,213.84,1600.0,206.8848,207.282,206.8557,207.1463,1600.0
2023-03-16 10:45:00,213.97,214.71,213.97,214.55,7285.0,207.2723,207.9891,207.2723,207.8341,7285.0
2023-03-16 10:50:00,214.55,215.36,214.55,215.36,10660.0,207.8341,208.6188,207.8341,208.6188,10660.0
2023-03-16 10:55:00,215.34,215.66,215.27,215.4,6184.0,208.5994,208.9094,208.5316,208.6575,6184.0
2023-03-16 11:00:00,215.41,215.59,215.1,215.1,7161.0,208.6672,208.8416,208.3669,208.3669,7161.0
2023-03-16 11:05:00,215.2,215.84,215.2,215.59,2278.0,208.4638,209.0837,208.4638,208.8416,2278.0
2023-03-16 11:10:00,215.63,215.64,215.54,215.55,1863.0,208.8803,208.89,208.7931,208.8028,1863.0
2023-03-16 11:15:00,215.54,215.67,215.46,215.61,2890.0,208.7931,208.9191,208.7156,208.8609,2890.0
2023-03-16 11:20:00,215.73,215.94,215.6,215.78,26288.0,208.9772,209.1806,208.8513,209.0256,26288.0
2023-03-16 11:25:00,215.97,216.41,215.97,216.19,24404.0,209.2097,209.6359,209.2097,209.4228,24404.0
2023-03-16 11:30:00,216.19,216.26,215.93,215.95,3431.0,209.4228,209.4906,209.1709,209.1903,3431.0
2023-03-16 11:35:00,215.97,216.17,215.97,216.11,78022.0,209.2097,209.4034,209.2097,209.3453,78022.0
2023-03-16 11:40:00,216.12,216.53,216.12,216.4,4818.0,209.355,209.7521,209.355,209.6262,4818.0
2023-03-16 11:45:00,216.43,216.44,216.2,216.35,10350.0,209.6553,209.665,209.4325,209.5778,10350.0
2023-03-16 11:50:00,216.44,216.67,216.42,216.64,5946.0,209.665,209.8878,209.6456,209.8587,5946.0
2023-03-16 11:55:00,216.61,217.01,216.58,216.62,11078.0,209.8296,210.2171,209.8006,209.8393,11078.0
2023-03-16 12:00:00,216.65,216.74,216.3,216.41,11243.0,209.8684,209.9556,209.5293,209.6359,11243.0
2023-03-16 12:05:00,216.43,216.47,216.15,216.31,145344.0,209.6553,209.694,209.384,209.539,145344.0
2023-03-16 12:10:00,216.14,216.27,215.86,216.06,10604.0,209.3744,209.5003,209.1031,209.2969,10604.0
2023-03-16 12:15:00,216.1,216.42,216.08,216.38,19879.0,209.3356,209.6456,209.3162,209.6068,19879.0
2023-03-16 12:20:00,216.39,216.49,216.35,216.4,1809.0,209.6165,209.7134,209.5778,209.6262,1809.0
2023-03-16 12:25:00,216.37,216.59,216.37,216.49,2797.0,209.5972,209.8103,209.5972,209.7134,2797.0
2023-03-16 12:30:00,216.5,216.57,216.42,216.43,13781.0,209.7231,209.7909,209.6456,209.6553,13781.0
2023-03-16 12:35:00,216.32,216.51,216.15,216.47,11344.0,209.5487,209.7328,209.384,209.694,11344.0
2023-03-16 12:40:00,216.45,216.56,216.34,216.53,3622.0,209.6746,209.7812,209.5681,209.7521,3622.0
2023-03-16 12:45:00,216.56,216.87,216.51,216.87,11619.0,209.7812,210.0815,209.7328,210.0815,11619.0
2023-03-16 12:50:00,216.91,217.45,216.9,217.12,30756.0,210.1202,210.6433,210.1106,210.3237,30756.0
2023-03-16 12:55:00,217.32,217.46,217.19,217.41,14560.0,210.5174,210.653,210.3915,210.6046,14560.0
2023-03-16 13:00:00,217.48,217.83,217.44,217.83,12741.0,210.6724,211.0115,210.6337,211.0115,12741.0
2023-03-16 13:05:00,217.83,217.91,217.64,217.67,12657.0,211.0115,211.0889,210.8274,210.8565,12657.0
2023-03-16 13:10:00,217.6,217.67,217.52,217.6,7079.0,210.7887,210.8565,210.7112,210.7887,7079.0
2023-03-16 13:15:00,217.49,217.49,217.1,217.17,17764.0,210.6821,210.6821,210.3043,210.3721,17764.0
2023-03-16 13:20:00,217.23,217.48,217.13,217.47,5707.0,210.4302,210.6724,210.3334,210.6627,5707.0
2023-03-16 13:25:00,217.46,217.53,217.36,217.46,4644.0,210.653,210.7208,210.5562,210.653,4644.0
2023-03-16 13:30:00,217.4,217.43,217.2,217.23,7471.0,210.5949,210.624,210.4012,210.4302,7471.0
2023-03-16 13:35:00,217.15,217.25,217.07,217.25,4253.0,210.3527,210.4496,210.2752,210.4496,4253.0
2023-03-16 13:40:00,217.28,217.45,217.2,217.2,9146.0,210.4787,210.6433,210.4012,210.4012,9146.0
2023-03-16 13:45:00,217.31,217.44,217.27,217.29,5516.0,210.5077,210.6337,210.469,210.4884,5516.0
2023-03-16 13:50:00,217.25,217.36,216.93,217.32,13381.0,210.4496,210.5562,210.1396,210.5174,13381.0
2023-03-16 13:55:00,217.33,217.42,217.22,217.29,4878.0,210.5271,210.6143,210.4205,210.4884,4878.0
2023-03-16 14:00:00,217.24,217.29,217.04,217.16,5106.0,210.4399,210.4884,210.2462,210.3624,5106.0
2023-03-16 14:05:00,217.05,217.13,216.79,217.06,6842.0,210.2559,210.3334,210.004,210.2656,6842.0
2023-03-16 14:10:00,217.15,217.17,216.87,216.87,17308.0,210.3527,210.3721,210.0815,210.0815,17308.0
2023-03-16 14:15:00,216.88,216.94,216.73,216.9,39563.0,210.0912,210.1493,209.9459,210.1106,39563.0
2023-03-16 14:20:00,216.94,216.98,216.92,216.92,810.0,210.1493,210.1881,210.1299,210.1299,810.0
2023-03-16 14:25:00,216.87,217.07,216.84,217.06,13033.0,210.0815,210.2752,210.0524,210.2656,13033.0
2023-03-16 14:30:00,217.04,217.04,216.51,216.51,6576.0,210.2462,210.2462,209.7328,209.7328,6576.0
2023-03-16 14:35:00,216.7,217.0,216.69,216.95,2034.0,209.9168,210.2074,209.9071,210.159,2034.0
2023-03-16 14:40:00,216.99,217.23,216.95,217.17,9293.0,210.1977,210.4302,210.159,210.3721,9293.0
2023-03-16 14:45:00,217.15,217.15,216.98,217.06,6730.0,210.3527,210.3527,210.1881,210.2656,6730.0
2023-03-16 14:50:00,217.01,217.12,216.99,217.05,7723.0,210.2171,210.3237,210.1977,210.2559,7723.0
2023-03-16 14:55:00,217.13,217.4,217.13,217.39,10363.0,210.3334,210.5949,210.3334,210.5852,10363.0
2023-03-16 15:00:00,217.43,217.48,217.34,217.4,3703.0,210.624,210.6724,210.5368,210.5949,3703.0
2023-03-16 15:05:00,217.45,217.68,217.4,217.47,8178.0,210.6433,210.8661,210.5949,210.6627,8178.0
2023-03-16 15:10:00,217.46,217.64,217.42,217.42,10073.0,210.653,210.8274,210.6143,210.6143,10073.0
2023-03-16 15:15:00,217.38,217.54,217.35,217.47,1954.0,210.5755,210.7305,210.5465,210.6627,1954.0
2023-03-16 15:20:00,217.49,217.89,217.49,217.88,7800.0,210.6821,211.0696,210.6821,211.0599,7800.0
2023-03-16 15:25:00,217.79,217.86,217.64,217.83,7594.0,210.9727,211.0405,210.8274,211.0115,7594.0
2023-03-16 15:30:00,217.86,217.86,217.61,217.76,10806.0,211.0405,211.0405,210.7983,210.9436,10806.0
2023-03-16 15:35:00,217.7,217.71,217.5,217.67,9246.0,210.8855,210.8952,210.6918,210.8565,9246.0
2023-03-16 15:40:00,217.65,218.05,217.64,218.02,13213.0,210.8371,211.2246,210.8274,211.1955,13213.0
2023-03-16 15:45:00,218.01,218.01,217.55,217.73,29524.0,211.1858,211.1858,210.7402,210.9146,29524.0
2023-03-16 15:50:00,217.82,217.89,217.57,217.61,17230.0,211.0018,211.0696,210.7596,210.7983,17230.0
2023-03-16 15:55:00,217.62,217.89,217.45,217.78,32046.0,210.808,211.0696,210.6433,210.963,32046.0
2023-03-17 09:30:00,216.76,217.3,216.76,216.95,14505.0,209.9749,210.498,209.9749,210.159,14505.0
2023-03-17 09:35:00,216.83,217.32,216.73,217.31,1535.0,210.0428,210.5174,209.9459,210.5077,1535.0
2023-03-17 09:40:00,217.35,217.44,216.78,217.05,1501.0,210.5465,210.6337,209.9943,210.2559,1501.0
2023-03-17 09:45:00,216.75,216.83,216.58,216.64,2226.0,209.9653,210.0428,209.8006,209.8587,2226.0
2023-03-17 09:50:00,216.5,216.8,216.5,216.77,4673.0,209.7231,210.0137,209.7231,209.9846,4673.0
2023-03-17 09:55:00,216.68,216.79,216.62,216.78,1803.0,209.8974,210.004,209.8393,209.9943,1803.0
2023-03-17 10:00:00,216.85,217.57,216.83,217.52,4007.0,210.0621,210.7596,210.0428,210.7112,4007.0
2023-03-17 10:05:00,217.5,217.51,216.9,216.9,5706.0,210.6918,210.7015,210.1106,210.1106,5706.0
2023-03-17 10:10:00,216.84,216.84,216.57,216.63,2452.0,210.0524,210.0524,209.7909,209.849,2452.0
2023-03-17 10:15:00,216.69,216.82,216.21,216.22,4462.0,209.9071,210.0331,209.4422,209.4518,4462.0
2023-03-17 10:20:00,216.33,216.33,215.82,215.88,5648.0,209.5584,209.5584,209.0644,209.1225,5648.0
2023-03-17 10:25:00,215.83,215.94,215.47,215.78,13328.0,209.0741,209.1806,208.7253,209.0256,13328.0
2023-03-17 10:30:00,215.82,215.91,215.36,215.36,6451.0,209.0644,209.1516,208.6188,208.6188,6451.0
2023-03-17 10:35:00,215.19,215.6,215.14,215.52,3043.0,208.4541,208.8513,208.4057,208.7738,3043.0
2023-03-17 10:40:00,215.15,215.38,214.98,214.98,2760.0,208.4153,208.6381,208.2507,208.2507,2760.0
2023-03-17 10:45:00,214.99,215.28,214.9,215.28,2681.0,208.2603,208.5413,208.1732,208.5413,2681.0
2023-03-17 10:50:00,215.29,215.29,214.89,215.12,1399.0,208.551,208.551,208.1635,208.3863,1399.0
2023-03-17 10:55:00,214.95,215.42,214.95,215.34,2560.0,208.2216,208.6769,208.2216,208.5994,2560.0
2023-03-17 11:00:00,215.15,215.23,214.85,214.99,4999.0,208.4153,208.4928,208.1247,208.2603,4999.0
2023-03-17 11:05:00,214.85,215.36,214.8,215.21,3439.0,208.1247,208.6188,208.0763,208.4735,3439.0
2023-03-17 11:10:00,215.18,215.36,215.09,215.3,1629.0,208.4444,208.6188,208.3572,208.5606,1629.0
2023-03-17 11:15:00,215.33,215.62,215.27,215.47,7416.0,208.5897,208.8706,208.5316,208.7253,7416.0
2023-03-17 11:20:00,215.47,215.51,214.82,214.85,5373.0,208.7253,208.7641,208.0957,208.1247,5373.0
2023-03-17 11:25:00,214.82,214.87,214.58,214.83,3016.0,208.0957,208.1441,207.8632,208.1054,3016.0
2023-03-17 11:30:00,214.77,215.23,214.77,215.21,1924.0,208.0472,208.4928,208.0472,208.4735,1924.0
2023-03-17 11:35:00,215.21,215.21,214.65,214.65,4175.0,208.4735,208.4735,207.931,207.931,4175.0
2023-03-17 11:40:00,214.67,214.72,214.39,214.42,4715.0,207.9504,207.9988,207.6791,207.7082,4715.0
2023-03-17 11:45:00,214.56,214.8,214.56,214.8,5861.0,207.8438,208.0763,207.8438,208.0763,5861.0
2023-03-17 11:50:00,214.84,215.02,214.76,214.78,3014.0,208.115,208.2894,208.0375,208.0569,3014.0
2023-03-17 11:55:00,214.71,214.88,214.67,214.88,4009.0,207.9891,208.1538,207.9504,208.1538,4009.0
2023-03-17 12:00:00,214.97,215.15,214.96,215.14,2400.0,208.241,208.4153,208.2313,208.4057,2400.0
2023-03-17 12:05:00,214.99,215.5,214.96,215.48,2146.0,208.2603,208.7544,208.2313,208.735,2146.0
2023-03-17 12:10:00,215.34,215.45,215.27,215.33,5370.0,208.5994,208.7059,208.5316,208.5897,5370.0
2023-03-17 12:15:00,215.31,215.52,215.24,215.24,7600.0,208.5703,208.7738,208.5025,208.5025,7600.0
2023-03-17 12:20:00,215.28,215.28,215.1,215.14,2700.0,208.5413,208.5413,208.3669,208.4057,2700.0
2023-03-17 12:25:00,215.25,215.48,215.25,215.46,879.0,208.5122,208.735,208.5122,208.7156,879.0
2023-03-17 12:30:00,215.56,216.11,215.56,215.66,10615.0,208.8125,209.3453,208.8125,208.9094,10615.0
2023-03-17 12:35:00,215.63,215.63,215.57,215.58,600.0,208.8803,208.8803,208.8222,208.8319,600.0
2023-03-17 12:40:00,215.48,215.52,215.48,215.5,1890.0,208.735,208.7738,208.735,208.7544,1890.0
2023-03-17 12:45:00,215.4,215.43,215.31,215.32,1350.0,208.6575,208.6866,208.5703,208.58,1350.0
2023-03-17 12:50:00,215.36,215.46,215.14,215.14,700.0,208.6188,208.7156,208.4057,208.4057,700.0
2023-03-17 12:55:00,215.12,215.42,215.12,215.32,950.0,208.3863,208.6769,208.3863,208.58,950.0
2023-03-17 13:00:00,215.31,215.38,215.31,215.38,1176.0,208.5703,208.6381,208.5703,208.6381,1176.0
2023-03-17 13:05:00,215.4,215.63,215.33,215.63,1200.0,208.6575,208.8803,208.5897,208.8803,1200.0
2023-03-17 13:10:00,215.64,215.75,215.64,215.75,2401.0,208.89,208.9966,208.89,208.9966,2401.0
2023-03-17 13:15:00,215.75,215.79,215.48,215.51,3495.0,208.9966,209.0353,208.735,208.7641,3495.0
2023-03-17 13:20:00,215.86,215.99,215.86,215.95,648.0,209.1031,209.229,209.1031,209.1903,648.0
2023-03-17 13:25:00,215.6,215.64,215.58,215.59,1085.0,208.8513,208.89,208.8319,208.8416,1085.0
2023-03-17 13:30:00,215.64,215.87,215.44,215.44,1686.0,208.89,209.1128,208.6963,208.6963,1686.0
2023-03-17 13:35:00,215.39,215.44,215.39,215.43,600.0,208.6478,208.6963,208.6478,208.6866,600.0
2023-03-17 13:40:00,215.53,215.54,215.25,215.48,19266.0,208.7834,208.7931,208.5122,208.735,19266.0
2023-03-17 13:45:00,215.44,215.72,215.44,215.67,1378.0,208.6963,208.9675,208.6963,208.9191,1378.0
2023-03-17 13:50:00,215.58,215.68,215.43,215.52,1400.0,208.8319,208.9288,208.6866,208.7738,1400.0
2023-03-17 13:55:00,215.54,215.67,215.38,215.67,5236.0,208.7931,208.9191,208.6381,208.9191,5236.0
2023-03-17 14:00:00,215.73,215.92,215.51,215.56,5471.0,208.9772,209.1612,208.7641,208.8125,5471.0
2023-03-17 14:05:00,215.52,215.61,215.2,215.28,7947.0,208.7738,208.8609,208.4638,208.5413,7947.0
2023-03-17 14:10:00,215.26,215.32,215.09,215.09,9152.0,208.5219,208.58,208.3572,208.3572,9152.0
2023-03-17 14:15:00,215.08,215.25,214.98,215.04,4767.0,208.3475,208.5122,208.2507,208.3088,4767.0
2023-03-17 14:20:00,215.07,215.08,214.75,214.78,11043.0,208.3378,208.3475,208.0279,208.0569,11043.0
2023-03-17 14:25:00,214.66,214.71,214.54,214.66,4377.0,207.9407,207.9891,207.8244,207.9407,4377.0
2023-03-17 14:30:00,214.62,214.89,214.61,214.86,2500.0,207.9019,208.1635,207.8922,208.1344,2500.0
2023-03-17 14:35:00,214.87,214.89,214.61,214.76,3548.0,208.1441,208.1635,207.8922,208.0375,3548.0
2023-03-17 14:40:00,214.7,214.82,214.59,214.8,6908.0,207.9794,208.0957,207.8729,208.0763,6908.0
2023-03-17 14:45:00,214.68,214.75,214.62,214.71,3990.0,207.9601,208.0279,207.9019,207.9891,3990.0
2023-03-17 14:50:00,214.45,215.01,214.36,215.01,5165.0,207.7373,208.2797,207.6501,208.2797,5165.0
2023-03-17 14:55:00,215.06,215.16,214.9,215.01,2766.0,208.3282,208.425,208.1732,208.2797,2766.0
2023-03-17 15:00:00,214.95,215.05,214.77,214.92,6333.0,208.2216,208.3185,208.0472,208.1925,6333.0
2023-03-17 15:05:00,214.94,215.01,214.75,214.97,11952.0,208.2119,208.2797,208.0279,208.241,11952.0
2023-03-17 15:10:00,214.95,215.23,214.89,215.18,11628.0,208.2216,208.4928,208.1635,208.4444,11628.0
2023-03-17 15:15:00,215.14,215.47,214.98,215.3,23268.0,208.4057,208.7253,208.2507,208.5606,23268.0
2023-03-17 15:20:00,215.31,215.5,215.17,215.48,11212.0,208.5703,208.7544,208.4347,208.735,11212.0
2023-03-17 15:25:00,215.51,215.61,215.31,215.55,12666.0,208.7641,208.8609,208.5703,208.8028,12666.0
2023-03-17 15:30:00,215.49,215.49,214.94,215.21,8286.0,208.7447,208.7447,208.2119,208.4735,8286.0
2023-03-17 15:35:00,215.15,215.24,215.03,215.09,22603.0,208.4153,208.5025,208.2991,208.3572,22603.0
2023-03-17 15:40:00,215.09,215.37,215.09,215.37,8193.0,208.3572,208.6285,208.3572,208.6285,8193.0
2023-03-17 15:45:00,215.32,215.32,214.83,214.9,21745.0,208.58,208.58,208.1054,208.1732,21745.0
2023-03-17 15:50:00,214.89,215.36,214.84,215.32,13238.0,208.1635,208.6188,208.115,208.58,13238.0
2023-03-17 15:55:00,215.33,215.44,215.0,215.13,85585.0,208.5897,208.6963,208.27,208.396,85585.0
2023-03-20 09:30:00,215.54,216.24,215.51,215.66,29746.0,208.7931,209.4712,208.7641,208.9094,29746.0
2023-03-20 09:35:00,215.71,215.82,215.27,215.66,23249.0,208.9578,209.0644,208.5316,208.9094,23249.0
2023-03-20 09:40:00,215.64,216.08,215.51,215.64,12479.0,208.89,209.3162,208.7641,208.89,12479.0
2023-03-20 09:45:00,215.83,215.96,215.26,215.96,12660.0,209.0741,209.2,208.5219,209.2,12660.0
2023-03-20 09:50:00,216.04,216.31,215.96,216.25,6408.0,209.2775,209.539,209.2,209.4809,6408.0
2023-03-20 09:55:00,216.04,216.2,215.91,216.19,9635.0,209.2775,209.4325,209.1516,209.4228,9635.0
2023-03-20 10:00:00,216.26,216.64,216.26,216.61,6928.0,209.4906,209.8587,209.4906,209.8296,6928.0
2023-03-20 10:05:00,216.45,216.45,215.92,216.07,5000.0,209.6746,209.6746,209.1612,209.3065,5000.0
2023-03-20 10:10:00,216.07,216.38,215.93,216.16,6218.0,209.3065,209.6068,209.1709,209.3937,6218.0
2023-03-20 10:15:00,216.21,216.28,215.98,215.98,537.0,209.4422,209.51,209.2194,209.2194,537.0
2023-03-20 10:20:00,215.83,216.55,215.83,216.55,2698.0,209.0741,209.7715,209.0741,209.7715,2698.0
2023-03-20 10:25:00,216.51,216.59,216.42,216.56,3200.0,209.7328,209.8103,209.6456,209.7812,3200.0
2023-03-20 10:30:00,216.66,216.67,216.47,216.66,1993.0,209.8781,209.8878,209.694,209.8781,1993.0
2023-03-20 10:35:00,216.78,216.78,216.25,216.34,2231.0,209.9943,209.9943,209.4809,209.5681,2231.0
2023-03-20 10:40:00,216.42,216.59,216.42,216.42,1583.0,209.6456,209.8103,209.6456,209.6456,1583.0
2023-03-20 10:45:00,216.28,216.85,216.28,216.84,3778.0,209.51,210.0621,209.51,210.0524,3778.0
2023-03-20 10:50:00,216.86,216.86,216.58,216.63,5096.0,210.0718,210.0718,209.8006,209.849,5096.0
2023-03-20 10:55:00,216.78,216.99,216.78,216.96,21286.0,209.9943,210.1977,209.9943,210.1687,21286.0
2023-03-20 11:00:00,217.0,217.3,216.95,217.18,5630.0,210.2074,210.498,210.159,210.3818,5630.0
2023-03-20 11:05:00,217.16,217.19,217.12,217.14,8578.0,210.3624,210.3915,210.3237,210.343,8578.0
2023-03-20 11:10:00,217.1,217.1,216.8,216.99,88578.0,210.3043,210.3043,210.0137,210.1977,88578.0
2023-03-20 11:15:00,216.99,217.03,216.75,216.96,28822.0,210.1977,210.2365,209.9653,210.1687,28822.0
2023-03-20 11:20:00,217.01,217.09,216.91,216.99,6127.0,210.2171,210.2946,210.1202,210.1977,6127.0
2023-03-20 11:25:00,217.09,217.52,217.09,217.43,12000.0,210.2946,210.7112,210.2946,210.624,12000.0
2023-03-20 11:30:00,217.47,217.48,217.15,217.16,2914.0,210.6627,210.6724,210.3527,210.3624,2914.0
2023-03-20 11:35:00,217.23,217.26,217.12,217.17,2624.0,210.4302,210.4593,210.3237,210.3721,2624.0
2023-03-20 11:40:00,217.19,217.19,217.02,217.03,1740.0,210.3915,210.3915,210.2268,210.2365,1740.0
2023-03-20 11:45:00,216.98,216.98,216.86,216.9,2891.0,210.1881,210.1881,210.0718,210.1106,2891.0
2023-03-20 11:50:00,216.88,217.01,216.66,216.73,4168.0,210.0912,210.2171,209.8781,209.9459,4168.0
2023-03-20 11:55:00,216.75,216.77,216.55,216.6,9079.0,209.9653,209.9846,209.7715,209.82,9079.0
2023-03-20 12:00:00,216.53,216.6,216.44,216.59,1711.0,209.7521,209.82,209.665,209.8103,1711.0
2023-03-20 12:05:00,216.47,216.52,216.02,216.03,8311.0,209.694,209.7425,209.2581,209.2678,8311.0
2023-03-20 12:10:00,215.99,216.06,215.54,215.8,18200.0,209.229,209.2969,208.7931,209.045,18200.0
2023-03-20 12:15:00,215.87,216.02,215.75,215.79,5359.0,209.1128,209.2581,208.9966,209.0353,5359.0
2023-03-20 12:20:00,215.88,216.11,215.84,215.99,2265.0,209.1225,209.3453,209.0837,209.229,2265.0
2023-03-20 12:25:00,216.01,216.07,215.81,216.06,2456.0,209.2484,209.3065,209.0547,209.2969,2456.0
2023-03-20 12:30:00,216.1,216.27,216.07,216.2,5266.0,209.3356,209.5003,209.3065,209.4325,5266.0
2023-03-20 12:35:00,216.14,216.27,216.1,216.27,3200.0,209.3744,209.5003,209.3356,209.5003,3200.0
2023-03-20 12:40:00,216.26,216.31,216.15,216.15,1608.0,209.4906,209.539,209.384,209.384,1608.0
2023-03-20 12:45:00,216.23,216.4,216.19,216.36,4892.0,209.4615,209.6262,209.4228,209.5875,4892.0
2023-03-20 12:50:00,216.37,216.7,216.37,216.7,4705.0,209.5972,209.9168,209.5972,209.9168,4705.0
2023-03-20 12:55:00,216.67,216.86,216.66,216.78,3595.0,209.8878,210.0718,209.8781,209.9943,3595.0
2023-03-20 13:00:00,216.76,216.84,216.74,216.84,1920.0,209.9749,210.0524,209.9556,210.0524,1920.0
2023-03-20 13:05:00,216.91,217.19,216.91,216.97,6405.0,210.1202,210.3915,210.1202,210.1784,6405.0
2023-03-20 13:10:00,217.08,217.14,217.06,217.14,962.0,210.2849,210.343,210.2656,210.343,962.0
2023-03-20 13:15:00,217.12,217.23,217.12,217.15,1162.0,210.3237,210.4302,210.3237,210.3527,1162.0
2023-03-20 13:20:00,217.12,217.17,217.1,217.17,950.0,210.3237,210.3721,210.3043,210.3721,950.0
2023-03-20 13:25:00,217.17,217.18,217.02,217.04,1558.0,210.3721,210.3818,210.2268,210.2462,1558.0
2023-03-20 13:30:00,217.01,217.05,217.01,217.04,400.0,210.2171,210.2559,210.2171,210.2462,400.0
2023-03-20 13:35:00,216.88,216.88,216.81,216.85,790.0,210.0912,210.0912,210.0234,210.0621,790.0
2023-03-20 13:40:00,216.94,217.11,216.93,217.02,7931.0,210.1493,210.314,210.1396,210.2268,7931.0
2023-03-20 13:45:00,216.95,216.95,216.85,216.85,1048.0,210.159,210.159,210.0621,210.0621,1048.0
2023-03-20 13:50:00,216.71,216.8,216.7,216.8,1600.0,209.9265,210.0137,209.9168,210.0137,1600.0
2023-03-20 13:55:00,216.8,216.84,216.71,216.8,3189.0,210.0137,210.0524,209.9265,210.0137,3189.0
2023-03-20 14:00:00,216.82,216.82,216.64,216.64,1320.0,210.0331,210.0331,209.8587,209.8587,1320.0
2023-03-20 14:05:00,216.55,216.58,216.45,216.45,678.0,209.7715,209.8006,209.6746,209.6746,678.0
2023-03-20 14:10:00,216.57,216.71,216.54,216.59,1684.0,209.7909,209.9265,209.7618,209.8103,1684.0
2023-03-20 14:15:00,216.54,216.7,216.52,216.7,2307.0,209.7618,209.9168,209.7425,209.9168,2307.0
2023-03-20 14:20:00,216.71,216.92,216.7,216.87,5054.0,209.9265,210.1299,209.9168,210.0815,5054.0
2023-03-20 14:25:00,216.89,216.94,216.8,216.94,2162.0,210.1009,210.1493,210.0137,210.1493,2162.0
2023-03-20 14:30:00,216.79,216.79,216.51,216.58,13783.0,210.004,210.004,209.7328,209.8006,13783.0
2023-03-20 14:35:00,216.51,216.51,216.32,216.36,2684.0,209.7328,209.7328,209.5487,209.5875,2684.0
2023-03-20 14:40:00,216.35,216.53,216.29,216.48,10644.0,209.5778,209.7521,209.5197,209.7037,10644.0
2023-03-20 14:45:00,216.45,216.66,216.45,216.63,5865.0,209.6746,209.8781,209.6746,209.849,5865.0
2023-03-20 14:50:00,216.61,216.93,216.61,216.69,9080.0,209.8296,210.1396,209.8296,209.9071,9080.0
2023-03-20 14:55:00,216.74,216.8,216.53,216.62,14677.0,209.9556,210.0137,209.7521,209.8393,14677.0
2023-03-20 15:00:00,216.55,216.73,216.5,216.65,7975.0,209.7715,209.9459,209.7231,209.8684,7975.0
2023-03-20 15:05:00,216.67,216.81,216.48,216.48,3959.0,209.8878,210.0234,209.7037,209.7037,3959.0
2023-03-20 15:10:00,216.5,216.53,216.44,216.53,1193.0,209.7231,209.7521,209.665,209.7521,1193.0
2023-03-20 15:15:00,216.55,216.74,216.47,216.74,5482.0,209.7715,209.9556,209.694,209.9556,5482.0
2023-03-20 15:20:00,216.73,216.73,216.47,216.51,1622.0,209.9459,209.9459,209.694,209.7328,1622.0
2023-03-20 15:25:00,216.57,216.82,216.57,216.8,1642.0,209.7909,210.0331,209.7909,210.0137,1642.0
2023-03-20 15:30:00,216.72,216.99,216.72,216.89,26944.0,209.9362,210.1977,209.9362,210.1009,26944.0
2023-03-20 15:35:00,216.93,217.02,216.87,216.91,23674.0,210.1396,210.2268,210.0815,210.1202,23674.0
2023-03-20 15:40:00,216.88,217.04,216.87,217.04,2981.0,210.0912,210.2462,210.0815,210.2462,2981.0
2023-03-20 15:45:00,216.84,217.18,216.84,217.07,7705.0,210.0524,210.3818,210.0524,210.2752,7705.0
2023-03-20 15:50:00,217.13,217.39,217.13,217.14,15570.0,210.3334,210.5852,210.3334,210.343,15570.0
2023-03-20 15:55:00,217.12,217.13,216.99,217.13,57851.0,210.3237,210.3334,210.1977,210.3334,57851.0
2023-03-21 09:30:00,219.23,219.6,219.23,219.54,8290.0,212.3676,212.726,212.3676,212.6679,8290.0
2023-03-21 09:35:00,219.56,219.56,219.39,219.4,1159.0,212.6873,212.6873,212.5226,212.5323,1159.0
2023-03-21 09:40:00,219.49,219.55,219.35,219.45,7393.0,212.6195,212.6776,212.4839,212.5807,7393.0
2023-03-21 09:45:00,219.43,219.62,219.22,219.42,5835.0,212.5614,212.7454,212.3579,212.5517,5835.0
2023-03-21 09:50:00,219.36,219.44,219.36,219.44,1210.0,212.4936,212.5711,212.4936,212.5711,1210.0
2023-03-21 09:55:00,219.49,219.7,219.49,219.7,1541.0,212.6195,212.8229,212.6195,212.8229,1541.0
2023-03-21 10:00:00,219.72,219.72,219.48,219.52,3300.0,212.8423,212.8423,212.6098,212.6486,3300.0
2023-03-21 10:05:00,219.47,219.47,219.18,219.32,8242.0,212.6001,212.6001,212.3192,212.4548,8242.0
2023-03-21 10:10:00,219.41,219.53,219.4,219.4,700.0,212.542,212.6582,212.5323,212.5323,700.0
2023-03-21 10:15:00,219.09,219.14,218.98,219.14,900.0,212.232,212.2804,212.1255,212.2804,900.0
2023-03-21 10:20:00,219.08,219.14,218.74,218.74,5747.0,212.2223,212.2804,211.893,211.893,5747.0
2023-03-21 10:25:00,218.77,218.77,218.64,218.64,582.0,211.922,211.922,211.7961,211.7961,582.0
2023-03-21 10:30:00,218.95,218.96,218.8,218.8,3276.0,212.0964,212.1061,211.9511,211.9511,3276.0
2023-03-21 10:35:00,218.77,218.94,218.73,218.91,1188.0,211.922,212.0867,211.8833,212.0576,1188.0
2023-03-21 10:40:00,219.02,219.02,218.75,218.75,2120.0,212.1642,212.1642,211.9027,211.9027,2120.0
2023-03-21 10:45:00,219.19,219.19,219.19,219.19,200.0,212.3289,212.3289,212.3289,212.3289,200.0
2023-03-21 10:50:00,219.0,219.0,218.72,218.89,1430.0,212.1448,212.1448,211.8736,212.0383,1430.0
2023-03-21 10:55:00,218.71,218.79,218.71,218.77,1393.0,211.8639,211.9414,211.8639,211.922,1393.0
2023-03-21 11:00:00,218.89,218.89,218.76,218.76,1130.0,212.0383,212.0383,211.9123,211.9123,1130.0
2023-03-21 11:05:00,218.82,218.98,218.82,218.98,1020.0,211.9705,212.1255,211.9705,212.1255,1020.0
2023-03-21 11:10:00,219.06,219.24,219.05,219.24,670.0,212.2029,212.3773,212.1933,212.3773,670.0
2023-03-21 11:15:00,219.32,219.35,219.26,219.33,3471.0,212.4548,212.4839,212.3967,212.4645,3471.0
2023-03-21 11:20:00,219.31,219.33,219.26,219.29,993.0,212.4451,212.4645,212.3967,212.4257,993.0
2023-03-21 11:25:00,219.38,219.38,219.15,219.16,735.0,212.5129,212.5129,212.2901,212.2998,735.0
2023-03-21 11:30:00,219.28,219.38,219.27,219.38,532.0,212.4161,212.5129,212.4064,212.5129,532.0
2023-03-21 11:35:00,219.18,219.25,218.83,218.92,73199.0,212.3192,212.387,211.9801,212.0673,73199.0
2023-03-21 11:40:00,218.95,218.96,218.64,218.67,5910.0,212.0964,212.1061,211.7961,211.8252,5910.0
2023-03-21 11:45:00,218.49,218.73,218.48,218.73,628.0,211.6508,211.8833,211.6411,211.8833,628.0
2023-03-21 11:50:00,218.77,218.81,218.6,218.71,3494.0,211.922,211.9608,211.7573,211.8639,3494.0
2023-03-21 11:55:00,218.79,218.79,218.68,218.68,268.0,211.9414,211.9414,211.8348,211.8348,268.0
2023-03-21 12:00:00,218.66,218.66,218.62,218.62,400.0,211.8155,211.8155,211.7767,211.7767,400.0
2023-03-21 12:05:00,218.75,218.76,218.66,218.75,1938.0,211.9027,211.9123,211.8155,211.9027,1938.0
2023-03-21 12:10:00,218.84,218.94,218.79,218.85,4110.0,211.9898,212.0867,211.9414,211.9995,4110.0
2023-03-21 12:15:00,218.99,218.99,218.86,218.88,3506.0,212.1351,212.1351,212.0092,212.0286,3506.0
2023-03-21 12:20:00,218.85,218.95,218.84,218.95,900.0,211.9995,212.0964,211.9898,212.0964,900.0
2023-03-21 12:25:00,218.97,219.05,218.97,219.03,884.0,212.1158,212.1933,212.1158,212.1739,884.0
2023-03-21 12:30:00,219.1,219.14,219.1,219.14,411.0,212.2417,212.2804,212.2417,212.2804,411.0
2023-03-21 12:35:00,219.04,219.07,218.92,218.92,1732.0,212.1836,212.2126,212.0673,212.0673,1732.0
2023-03-21 12:40:00,218.9,218.91,218.9,218.91,200.0,212.048,212.0576,212.048,212.0576,200.0
2023-03-21 12:45:00,218.87,218.9,218.76,218.89,1163.0,212.0189,212.048,211.9123,212.0383,1163.0
2023-03-21 12:50:00,219.01,219.01,218.99,218.99,1111.0,212.1545,212.1545,212.1351,212.1351,1111.0
2023-03-21 12:55:00,219.0,219.07,218.92,218.95,3496.0,212.1448,212.2126,212.0673,212.0964,3496.0
2023-03-21 13:00:00,218.94,218.94,218.88,218.9,367.0,212.0867,212.0867,212.0286,212.048,367.0
2023-03-21 13:05:00,218.86,218.95,218.85,218.95,329.0,212.0092,212.0964,211.9995,212.0964,329.0
2023-03-21 13:10:00,218.96,219.15,218.96,219.11,1452.0,212.1061,212.2901,212.1061,212.2514,1452.0
2023-03-21 13:15:00,219.15,219.17,219.07,219.17,1317.0,212.2901,212.3095,212.2126,212.3095,1317.0
2023-03-21 13:20:00,219.15,219.15,219.14,219.14,404.0,212.2901,212.2901,212.2804,212.2804,404.0
2023-03-21 13:25:00,219.07,219.27,219.05,219.27,4129.0,212.2126,212.4064,212.1933,212.4064,4129.0
2023-03-21 13:30:00,219.3,219.39,219.3,219.39,608.0,212.4354,212.5226,212.4354,212.5226,608.0
2023-03-21 13:35:00,219.45,219.48,219.33,219.33,600.0,212.5807,212.6098,212.4645,212.4645,600.0
2023-03-21 13:40:00,219.33,219.33,219.3,219.32,411.0,212.4645,212.4645,212.4354,212.4548,411.0
2023-03-21 13:45:00,219.37,219.37,219.26,219.26,596.0,212.5032,212.5032,212.3967,212.3967,596.0
2023-03-21 13:50:00,219.19,219.19,219.06,219.12,2964.0,212.3289,212.3289,212.2029,212.2611,2964.0
2023-03-21 13:55:00,219.12,219.12,219.06,219.06,300.0,212.2611,212.2611,212.2029,212.2029,300.0
2023-03-21 14:00:00,218.81,218.94,218.81,218.94,232.0,211.9608,212.0867,211.9608,212.0867,232.0
2023-03-21 14:05:00,218.92,218.92,218.86,218.87,765.0,212.0673,212.0673,212.0092,212.0189,765.0
2023-03-21 14:10:00,218.94,219.01,218.94,219.01,803.0,212.0867,212.1545,212.0867,212.1545,803.0
2023-03-21 14:15:00,218.96,219.12,218.95,219.08,1909.0,212.1061,212.2611,212.0964,212.2223,1909.0
2023-03-21 14:20:00,219.06,219.17,219.06,219.16,1119.0,212.2029,212.3095,212.2029,212.2998,1119.0
2023-03-21 14:25:00,219.17,219.29,219.15,219.27,6206.0,212.3095,212.4257,212.2901,212.4064,6206.0
2023-03-21 14:30:00,219.3,219.33,219.25,219.31,4276.0,212.4354,212.4645,212.387,212.4451,4276.0
2023-03-21 14:35:00,219.27,219.33,219.18,219.18,3135.0,212.4064,212.4645,212.3192,212.3192,3135.0
2023-03-21 14:40:00,219.27,219.36,219.26,219.35,2399.0,212.4064,212.4936,212.3967,212.4839,2399.0
2023-03-21 14:45:00,219.36,219.49,219.36,219.49,816.0,212.4936,212.6195,212.4936,212.6195,816.0
2023-03-21 14:50:00,219.45,219.45,219.35,219.35,2670.0,212.5807,212.5807,212.4839,212.4839,2670.0
2023-03-21 14:55:00,219.44,219.69,219.44,219.66,2184.0,212.5711,212.8132,212.5711,212.7842,2184.0
2023-03-21 15:00:00,219.72,219.78,219.71,219.71,2149.0,212.8423,212.9004,212.8326,212.8326,2149.0
2023-03-21 15:05:00,219.79,219.8,219.74,219.77,1683.0,212.9101,212.9198,212.8617,212.8907,1683.0
2023-03-21 15:10:00,219.75,219.96,219.75,219.83,1918.0,212.8714,213.0748,212.8714,212.9488,1918.0
2023-03-21 15:15:00,219.87,219.99,219.87,219.97,6866.0,212.9876,213.1038,212.9876,213.0845,6866.0
2023-03-21 15:20:00,220.02,220.03,219.83,219.83,9400.0,213.1329,213.1426,212.9488,212.9488,9400.0
2023-03-21 15:25:00,219.87,219.9,219.75,219.89,3509.0,212.9876,213.0167,212.8714,213.007,3509.0
2023-03-21 15:30:00,219.89,219.96,219.78,219.78,3152.0,213.007,213.0748,212.9004,212.9004,3152.0
2023-03-21 15:35:00,219.83,220.23,219.79,220.23,8084.0,212.9488,213.3363,212.9101,213.3363,8084.0
2023-03-21 15:40:00,220.23,220.53,220.23,220.52,13745.0,213.3363,213.6269,213.3363,213.6172,13745.0
2023-03-21 15:45:00,220.49,220.52,220.36,220.39,5331.0,213.5882,213.6172,213.4623,213.4913,5331.0
2023-03-21 15:50:00,220.36,220.43,220.22,220.31,9356.0,213.4623,213.5301,213.3266,213.4138,9356.0
2023-03-21 15:55:00,220.3,220.3,219.94,220.2,85739.0,213.4041,213.4041,213.0554,213.3073,85739.0
2023-03-22 09:30:00,220.21,220.21,219.74,219.82,6591.0,213.317,213.317,212.8617,212.9392,6591.0
2023-03-22 09:35:00,219.92,220.0,219.84,220.0,5754.0,213.036,213.1135,212.9585,213.1135,5754.0
2023-03-22 09:40:00,219.96,219.96,219.74,219.74,3155.0,213.0748,213.0748,212.8617,212.8617,3155.0
2023-03-22 09:45:00,219.9,219.95,219.9,219.91,900.0,213.0167,213.0651,213.0167,213.0263,900.0
2023-03-22 09:50:00,220.03,220.03,219.84,219.84,200.0,213.1426,213.1426,212.9585,212.9585,200.0
2023-03-22 09:55:00,219.82,219.82,219.82,219.82,100.0,212.9392,212.9392,212.9392,212.9392,100.0
2023-03-22 10:00:00,220.0,220.06,219.9,220.0,3913.0,213.1135,213.1716,213.0167,213.1135,3913.0
2023-03-22 10:05:00,220.02,220.07,219.96,220.07,772.0,213.1329,213.1813,213.0748,213.1813,772.0
2023-03-22 10:10:00,220.1,220.1,219.94,219.94,400.0,213.2104,213.2104,213.0554,213.0554,400.0
2023-03-22 10:15:00,219.93,220.18,219.93,220.18,304.0,213.0457,213.2879,213.0457,213.2879,304.0
2023-03-22 10:20:00,220.18,220.36,220.18,220.3,325.0,213.2879,213.4623,213.2879,213.4041,325.0
2023-03-22 10:25:00,220.51,220.51,220.51,220.51,100.0,213.6076,213.6076,213.6076,213.6076,100.0
2023-03-22 10:30:00,220.67,220.67,220.56,220.56,1651.0,213.7626,213.7626,213.656,213.656,1651.0
2023-03-22 10:35:00,220.46,220.53,220.43,220.5,1727.0,213.5591,213.6269,213.5301,213.5979,1727.0
2023-03-22 10:40:00,220.5,220.55,220.46,220.55,1293.0,213.5979,213.6463,213.5591,213.6463,1293.0
2023-03-22 10:45:00,220.5,220.56,220.46,220.46,900.0,213.5979,213.656,213.5591,213.5591,900.0
2023-03-22 10:50:00,220.47,220.47,220.29,220.31,1791.0,213.5688,213.5688,213.3944,213.4138,1791.0
2023-03-22 10:55:00,220.34,220.36,220.31,220.33,1564.0,213.4429,213.4623,213.4138,213.4332,1564.0
2023-03-22 11:00:00,220.32,220.39,220.27,220.3,648.0,213.4235,213.4913,213.3751,213.4041,648.0
2023-03-22 11:05:00,220.25,220.29,220.12,220.12,620.0,213.3557,213.3944,213.2298,213.2298,620.0
2023-03-22 11:10:00,220.13,220.13,219.82,220.0,300.0,213.2395,213.2395,212.9392,213.1135,300.0
2023-03-22 11:15:00,220.03,220.04,219.99,219.99,700.0,213.1426,213.1523,213.1038,213.1038,700.0
2023-03-22 11:20:00,219.98,220.09,219.98,220.08,667.0,213.0942,213.2007,213.0942,213.191,667.0
2023-03-22 11:25:00,220.08,220.08,220.08,220.08,0.0,213.191,213.191,213.191,213.191,0.0
2023-03-22 11:30:00,220.19,220.26,220.19,220.22,2600.0,213.2976,213.3654,213.2976,213.3266,2600.0
2023-03-22 11:35:00,220.21,220.3,220.13,220.23,5336.0,213.317,213.4041,213.2395,213.3363,5336.0
2023-03-22 11:40:00,220.22,220.22,220.05,220.06,10841.0,213.3266,213.3266,213.162,213.1716,10841.0
2023-03-22 11:45:00,220.05,220.2,220.02,220.2,4247.0,213.162,213.3073,213.1329,213.3073,4247.0
2023-03-22 11:50:00,220.19,220.2,220.15,220.16,1194.0,213.2976,213.3073,213.2588,213.2685,1194.0
2023-03-22 11:55:00,220.13,220.14,220.08,220.08,620.0,213.2395,213.2491,213.191,213.191,620.0
2023-03-22 12:00:00,220.11,220.11,219.96,220.02,7963.0,213.2201,213.2201,213.0748,213.1329,7963.0
2023-03-22 12:05:00,220.01,220.01,219.9,219.91,16625.0,213.1232,213.1232,213.0167,213.0263,16625.0
2023-03-22 12:10:00,219.9,219.91,219.76,219.77,6257.0,213.0167,213.0263,212.881,212.8907,6257.0
2023-03-22 12:15:00,219.77,219.82,219.65,219.74,3608.0,212.8907,212.9392,212.7745,212.8617,3608.0
2023-03-22 12:20:00,219.81,219.85,219.68,219.81,4400.0,212.9295,212.9682,212.8035,212.9295,4400.0
2023-03-22 12:25:00,219.82,219.84,219.8,219.84,2200.0,212.9392,212.9585,212.9198,212.9585,2200.0
2023-03-22 12:30:00,219.76,219.84,219.68,219.68,5756.0,212.881,212.9585,212.8035,212.8035,5756.0
2023-03-22 12:35:00,219.74,219.75,219.63,219.66,5888.0,212.8617,212.8714,212.7551,212.7842,5888.0
2023-03-22 12:40:00,219.69,219.75,219.69,219.73,2275.0,212.8132,212.8714,212.8132,212.852,2275.0
2023-03-22 12:45:00,219.73,219.73,219.59,219.63,874.0,212.852,212.852,212.7164,212.7551,874.0
2023-03-22 12:50:00,219.66,219.77,219.66,219.77,885.0,212.7842,212.8907,212.7842,212.8907,885.0
2023-03-22 12:55:00,219.57,219.7,219.56,219.62,1600.0,212.697,212.8229,212.6873,212.7454,1600.0
2023-03-22 13:00:00,219.54,219.54,219.43,219.46,1035.0,212.6679,212.6679,212.5614,212.5904,1035.0
2023-03-22 13:05:00,219.48,219.48,219.31,219.38,1121.0,212.6098,212.6098,212.4451,212.5129,1121.0
2023-03-22 13:10:00,219.41,219.52,219.39,219.52,2304.0,212.542,212.6486,212.5226,212.6486,2304.0
2023-03-22 13:15:00,219.52,219.63,219.52,219.63,925.0,212.6486,212.7551,212.6486,212.7551,925.0
2023-03-22 13:20:00,219.65,219.69,219.65,219.65,600.0,212.7745,212.8132,212.7745,212.7745,600.0
2023-03-22 13:25:00,219.65,219.73,219.65,219.7,800.0,212.7745,212.852,212.7745,212.8229,800.0
2023-03-22 13:30:00,219.84,219.86,219.84,219.86,400.0,212.9585,212.9779,212.9585,212.9779,400.0
2023-03-22 13:35:00,219.8,219.82,219.73,219.77,4665.0,212.9198,212.9392,212.852,212.8907,4665.0
2023-03-22 13:40:00,219.75,219.76,219.74,219.74,2200.0,212.8714,212.881,212.8617,212.8617,2200.0
2023-03-22 13:45:00,219.84,219.86,219.83,219.85,1110.0,212.9585,212.9779,212.9488,212.9682,1110.0
2023-03-22 13:50:00,219.9,219.9,219.9,219.9,205.0,213.0167,213.0167,213.0167,213.0167,205.0
2023-03-22 13:55:00,219.92,220.02,219.92,219.98,400.0,213.036,213.1329,213.036,213.0942,400.0
2023-03-22 14:00:00,220.04,220.93,220.0,220.7,1656.0,213.1523,214.0144,213.1135,213.7916,1656.0
2023-03-22 14:05:00,221.06,221.69,221.05,221.3,2689.0,214.1403,214.7506,214.1307,214.3728,2689.0
2023-03-22 14:10:00,220.96,220.96,220.15,220.15,7581.0,214.0435,214.0435,213.2588,213.2588,7581.0
2023-03-22 14:15:00,220.24,220.84,220.24,220.76,1633.0,213.346,213.9272,213.346,213.8497,1633.0
2023-03-22 14:20:00,220.76,220.77,220.35,220.35,2249.0,213.8497,213.8594,213.4526,213.4526,2249.0
2023-03-22 14:25:00,220.35,220.77,220.35,220.75,16486.0,213.4526,213.8594,213.4526,213.84,16486.0
2023-03-22 14:30:00,220.75,221.12,220.28,220.63,6412.0,213.84,214.1985,213.3848,213.7238,6412.0
2023-03-22 14:35:00,220.25,220.44,219.41,220.44,29840.0,213.3557,213.5398,212.542,213.5398,29840.0
2023-03-22 14:40:00,220.67,221.57,220.67,221.29,6922.0,213.7626,214.6344,213.7626,214.3631,6922.0
2023-03-22 14:45:00,221.18,222.15,221.17,221.79,14078.0,214.2566,215.1962,214.2469,214.8475,14078.0
2023-03-22 14:50:00,221.67,221.85,220.85,220.93,7848.0,214.7313,214.9056,213.9369,214.0144,7848.0
2023-03-22 14:55:00,221.02,221.05,219.93,220.03,9820.0,214.1016,214.1307,213.0457,213.1426,9820.0
2023-03-22 15:00:00,219.9,220.17,219.0,219.06,13043.0,213.0167,213.2782,212.1448,212.2029,13043.0
2023-03-22 15:05:00,218.97,219.18,218.36,218.66,19049.0,212.1158,212.3192,211.5249,211.8155,19049.0
2023-03-22 15:10:00,218.92,219.39,218.7,219.33,3400.0,212.0673,212.5226,211.8542,212.4645,3400.0
2023-03-22 15:15:00,219.36,219.88,219.28,219.64,4353.0,212.4936,212.9973,212.4161,212.7648,4353.0
2023-03-22 15:20:00,219.75,220.55,219.75,220.2,3629.0,212.8714,213.6463,212.8714,213.3073,3629.0
2023-03-22 15:25:00,220.07,220.2,219.68,220.12,5719.0,213.1813,213.3073,212.8035,213.2298,5719.0
2023-03-22 15:30:00,220.03,220.03,219.22,219.29,3065.0,213.1426,213.1426,212.3579,212.4257,3065.0
2023-03-22 15:35:00,219.35,219.39,218.76,218.88,4629.0,212.4839,212.5226,211.9123,212.0286,4629.0
2023-03-22 15:40:00,219.08,219.21,218.65,218.65,13234.0,212.2223,212.3483,211.8058,211.8058,13234.0
2023-03-22 15:45:00,218.62,218.62,218.03,218.23,15340.0,211.7767,211.7767,211.2052,211.3989,15340.0
2023-03-22 15:50:00,218.18,218.19,217.16,217.16,3022.0,211.3505,211.3602,210.3624,210.3624,3022.0
2023-03-22 15:55:00,217.0,217.18,216.36,216.4,28835.0,210.2074,210.3818,209.5875,209.6262,28835.0
2023-03-23 09:30:00,217.19,217.42,217.17,217.34,9715.0,211.1959,211.4195,211.1764,211.3417,9715.0
2023-03-23 09:35:00,217.3,217.35,217.17,217.28,3206.0,211.3028,211.3514,211.1764,211.2834,3206.0
2023-03-23 09:40:00,217.22,217.59,217.06,217.54,3306.0,211.225,211.5848,211.0694,211.5362,3306.0
2023-03-23 09:45:00,217.58,217.63,217.4,217.5,3411.0,211.5751,211.6237,211.4001,211.4973,3411.0
2023-03-23 09:50:00,217.54,217.7,217.53,217.6,2064.0,211.5362,211.6918,211.5265,211.5945,2064.0
2023-03-23 09:55:00,217.62,217.68,217.41,217.52,2554.0,211.614,211.6723,211.4098,211.5167,2554.0
2023-03-23 10:00:00,217.74,217.75,217.6,217.6,3399.0,211.7307,211.7404,211.5945,211.5945,3399.0
2023-03-23 10:05:00,217.61,217.85,217.61,217.85,1911.0,211.6043,211.8376,211.6043,211.8376,1911.0
2023-03-23 10:10:00,218.11,218.23,218.06,218.06,3284.0,212.0905,212.2072,212.0418,212.0418,3284.0
2023-03-23 10:15:00,218.03,218.28,218.03,218.15,3329.0,212.0127,212.2558,212.0127,212.1294,3329.0
2023-03-23 10:20:00,218.03,218.06,217.86,218.03,2641.0,212.0127,212.0418,211.8474,212.0127,2641.0
2023-03-23 10:25:00,218.07,218.34,218.05,218.05,5786.0,212.0516,212.3141,212.0321,212.0321,5786.0
2023-03-23 10:30:00,218.08,218.09,217.92,217.93,1236.0,212.0613,212.071,211.9057,211.9154,1236.0
2023-03-23 10:35:00,217.95,218.14,217.9,218.14,12984.0,211.9349,212.1196,211.8863,212.1196,12984.0
2023-03-23 10:40:00,218.2,218.27,218.2,218.25,963.0,212.178,212.2461,212.178,212.2266,963.0
2023-03-23 10:45:00,218.31,218.82,218.31,218.82,3877.0,212.2849,212.7809,212.2849,212.7809,3877.0
2023-03-23 10:50:00,218.79,219.06,218.78,219.02,4670.0,212.7517,213.0142,212.742,212.9754,4670.0
2023-03-23 10:55:00,219.01,219.01,218.85,218.88,1200.0,212.9656,212.9656,212.81,212.8392,1200.0
2023-03-23 11:00:00,219.01,219.25,219.0,219.19,3802.0,212.9656,213.199,212.9559,213.1407,3802.0
2023-03-23 11:05:00,219.13,219.46,219.13,219.25,4473.0,213.0823,213.4032,213.0823,213.199,4473.0
2023-03-23 11:10:00,219.26,219.38,219.23,219.25,2640.0,213.2087,213.3254,213.1796,213.199,2640.0
2023-03-23 11:15:00,219.27,219.27,218.89,218.94,5446.0,213.2185,213.2185,212.8489,212.8976,5446.0
2023-03-23 11:20:00,218.97,219.14,218.93,219.11,7077.0,212.9267,213.092,212.8878,213.0629,7077.0
2023-03-23 11:25:00,219.11,219.11,218.68,218.68,3072.0,213.0629,213.0629,212.6447,212.6447,3072.0
2023-03-23 11:30:00,218.75,219.03,218.75,218.84,4964.0,212.7128,212.9851,212.7128,212.8003,4964.0
2023-03-23 11:35:00,218.89,219.08,218.89,219.03,3418.0,212.8489,213.0337,212.8489,212.9851,3418.0
2023-03-23 11:40:00,219.0,219.0,218.69,218.69,900.0,212.9559,212.9559,212.6545,212.6545,900.0
2023-03-23 11:45:00,218.67,218.87,218.6,218.85,4866.0,212.635,212.8295,212.5669,212.81,4866.0
2023-03-23 11:50:00,218.91,219.05,218.86,218.91,4605.0,212.8684,213.0045,212.8198,212.8684,4605.0
2023-03-23 11:55:00,218.88,218.99,218.7,218.74,1154.0,212.8392,212.9462,212.6642,212.7031,1154.0
2023-03-23 12:00:00,218.68,218.75,218.6,218.7,1524.0,212.6447,212.7128,212.5669,212.6642,1524.0
2023-03-23 12:05:00,218.74,218.85,218.63,218.81,3060.0,212.7031,212.81,212.5961,212.7711,3060.0
2023-03-23 12:10:00,218.79,218.79,218.41,218.41,2817.0,212.7517,212.7517,212.3822,212.3822,2817.0
2023-03-23 12:15:00,218.36,218.44,218.3,218.31,600.0,212.3336,212.4114,212.2752,212.2849,600.0
2023-03-23 12:20:00,218.29,218.42,218.28,218.36,1675.0,212.2655,212.3919,212.2558,212.3336,1675.0
2023-03-23 12:25:00,218.47,218.61,218.47,218.47,5566.0,212.4405,212.5767,212.4405,212.4405,5566.0
2023-03-23 12:30:00,218.5,218.65,218.49,218.57,2756.0,212.4697,212.6156,212.46,212.5378,2756.0
2023-03-23 12:35:00,218.52,218.53,218.27,218.27,1383.0,212.4892,212.4989,212.2461,212.2461,1383.0
2023-03-23 12:40:00,218.24,218.25,218.08,218.24,2479.0,212.2169,212.2266,212.0613,212.2169,2479.0
2023-03-23 12:45:00,218.23,218.23,217.97,217.98,1146.0,212.2072,212.2072,211.9543,211.9641,1146.0
2023-03-23 12:50:00,218.07,218.1,217.93,218.08,1480.0,212.0516,212.0807,211.9154,212.0613,1480.0
2023-03-23 12:55:00,217.93,218.02,217.84,217.96,840.0,211.9154,212.003,211.8279,211.9446,840.0
2023-03-23 13:00:00,217.89,217.91,217.81,217.91,700.0,211.8765,211.896,211.7987,211.896,700.0
2023-03-23 13:05:00,217.94,218.11,217.74,217.74,1229.0,211.9252,212.0905,211.7307,211.7307,1229.0
2023-03-23 13:10:00,217.63,217.66,217.39,217.62,2651.0,211.6237,211.6529,211.3903,211.614,2651.0
2023-03-23 13:15:00,217.54,217.55,217.27,217.36,3590.0,211.5362,211.5459,211.2736,211.3612,3590.0
2023-03-23 13:20:00,217.51,217.69,217.43,217.43,4519.0,211.507,211.6821,211.4292,211.4292,4519.0
2023-03-23 13:25:00,217.43,217.46,216.92,217.23,11283.0,211.4292,211.4584,210.9333,211.2348,11283.0
2023-03-23 13:30:00,217.25,217.32,217.22,217.22,1000.0,211.2542,211.3223,211.225,211.225,1000.0
2023-03-23 13:35:00,217.19,217.38,217.18,217.37,600.0,211.1959,211.3806,211.1861,211.3709,600.0
2023-03-23 13:40:00,217.34,217.62,217.33,217.62,2203.0,211.3417,211.614,211.332,211.614,2203.0
2023-03-23 13:45:00,217.6,217.6,217.2,217.22,979.0,211.5945,211.5945,211.2056,211.225,979.0
2023-03-23 13:50:00,217.12,217.12,216.93,217.0,1251.0,211.1278,211.1278,210.943,211.0111,1251.0
2023-03-23 13:55:00,217.02,217.04,216.83,216.86,1933.0,211.0305,211.05,210.8458,210.875,1933.0
2023-03-23 14:00:00,217.05,217.14,216.72,216.85,4759.0,211.0597,211.1472,210.7388,210.8652,4759.0
2023-03-23 14:05:00,216.88,216.88,216.75,216.75,1541.0,210.8944,210.8944,210.768,210.768,1541.0
2023-03-23 14:10:00,216.74,216.96,216.71,216.95,1428.0,210.7583,210.9722,210.7291,210.9625,1428.0
2023-03-23 14:15:00,216.89,217.01,216.73,216.88,2153.0,210.9041,211.0208,210.7486,210.8944,2153.0
2023-03-23 14:20:00,216.8,216.8,216.34,216.34,3553.0,210.8166,210.8166,210.3693,210.3693,3553.0
2023-03-23 14:25:00,216.37,216.37,215.81,215.81,3034.0,210.3985,210.3985,209.8539,209.8539,3034.0
2023-03-23 14:30:00,215.75,215.97,215.63,215.67,2254.0,209.7956,210.0095,209.6789,209.7178,2254.0
2023-03-23 14:35:00,215.92,215.94,215.49,215.54,2302.0,209.9609,209.9804,209.5428,209.5914,2302.0
2023-03-23 14:40:00,215.33,215.33,214.86,214.88,5012.0,209.3872,209.3872,208.9302,208.9496,5012.0
2023-03-23 14:45:00,215.05,215.18,214.74,214.93,2171.0,209.1149,209.2413,208.8135,208.9982,2171.0
2023-03-23 14:50:00,215.0,215.09,214.82,214.82,3173.0,209.0663,209.1538,208.8913,208.8913,3173.0
2023-03-23 14:55:00,214.67,215.45,214.56,215.41,8535.0,208.7454,209.5039,208.6384,209.465,8535.0
2023-03-23 15:00:00,215.49,216.74,215.48,215.88,18132.0,209.5428,210.7583,209.5331,209.922,18132.0
2023-03-23 15:05:00,215.92,215.92,215.38,215.73,5988.0,209.9609,209.9609,209.4358,209.7762,5988.0
2023-03-23 15:10:00,216.01,216.01,215.43,215.43,6673.0,210.0484,210.0484,209.4844,209.4844,6673.0
2023-03-23 15:15:00,215.67,215.7,214.93,214.98,17479.0,209.7178,209.747,208.9982,209.0468,17479.0
2023-03-23 15:20:00,214.94,215.32,214.41,215.27,6953.0,209.008,209.3775,208.4926,209.3288,6953.0
2023-03-23 15:25:00,215.28,215.49,215.18,215.21,16306.0,209.3386,209.5428,209.2413,209.2705,16306.0
2023-03-23 15:30:00,215.17,215.28,214.9,215.25,1764.0,209.2316,209.3386,208.9691,209.3094,1764.0
2023-03-23 15:35:00,215.35,215.81,215.35,215.67,5664.0,209.4066,209.8539,209.4066,209.7178,5664.0
2023-03-23 15:40:00,215.52,215.9,215.44,215.69,7570.0,209.5719,209.9415,209.4942,209.7373,7570.0
2023-03-23 15:45:00,215.89,216.44,215.87,216.14,6378.0,209.9317,210.4666,209.9123,210.1748,6378.0
2023-03-23 15:50:00,216.18,216.94,216.18,216.52,38591.0,210.2137,210.9528,210.2137,210.5443,38591.0
2023-03-23 15:55:00,216.47,216.52,215.93,215.97,46842.0,210.4957,210.5443,209.9706,210.0095,46842.0
2023-03-24 09:30:00,215.06,215.11,214.68,214.75,10346.0,209.1246,209.1733,208.7551,208.8232,10346.0
2023-03-24 09:35:00,214.86,214.86,214.65,214.66,1712.0,208.9302,208.9302,208.726,208.7357,1712.0
2023-03-24 09:40:00,214.67,214.67,214.26,214.4,1182.0,208.7454,208.7454,208.3467,208.4829,1182.0
2023-03-24 09:45:00,214.31,214.4,213.93,214.15,9158.0,208.3953,208.4829,208.0258,208.2398,9158.0
2023-03-24 09:50:00,214.07,214.85,214.07,214.73,4880.0,208.162,208.9204,208.162,208.8037,4880.0
2023-03-24 09:55:00,214.82,215.14,214.82,215.04,2800.0,208.8913,209.2024,208.8913,209.1052,2800.0
2023-03-24 10:00:00,215.03,215.38,214.98,215.06,4162.0,209.0955,209.4358,209.0468,209.1246,4162.0
2023-03-24 10:05:00,215.28,215.31,214.87,214.88,2129.0,209.3386,209.3677,208.9399,208.9496,2129.0
2023-03-24 10:10:00,214.91,215.51,214.87,215.16,4700.0,208.9788,209.5622,208.9399,209.2219,4700.0
2023-03-24 10:15:00,215.13,215.13,214.64,214.69,5600.0,209.1927,209.1927,208.7162,208.7649,5600.0
2023-03-24 10:20:00,214.51,214.69,214.48,214.68,1427.0,208.5898,208.7649,208.5606,208.7551,1427.0
2023-03-24 10:25:00,214.75,215.45,214.74,215.42,4766.0,208.8232,209.5039,208.8135,209.4747,4766.0
2023-03-24 10:30:00,215.46,215.78,215.46,215.56,1000.0,209.5136,209.8248,209.5136,209.6108,1000.0
2023-03-24 10:35:00,215.27,215.37,215.17,215.18,2552.0,209.3288,209.4261,209.2316,209.2413,2552.0
2023-03-24 10:40:00,215.11,215.11,214.83,214.83,8094.0,209.1733,209.1733,208.901,208.901,8094.0
2023-03-24 10:45:00,214.92,214.92,214.63,214.84,2000.0,208.9885,208.9885,208.7065,208.9107,2000.0
2023-03-24 10:50:00,214.69,214.78,214.69,214.72,522.0,208.7649,208.8524,208.7649,208.794,522.0
2023-03-24 10:55:00,214.69,214.98,214.69,214.98,2000.0,208.7649,209.0468,208.7649,209.0468,2000.0
2023-03-24 11:00:00,214.91,215.11,214.77,214.99,1365.0,208.9788,209.1733,208.8426,209.0566,1365.0
2023-03-24 11:05:00,215.09,215.09,214.46,214.46,5670.0,209.1538,209.1538,208.5412,208.5412,5670.0
2023-03-24 11:10:00,214.42,214.42,214.11,214.18,932.0,208.5023,208.5023,208.2009,208.2689,932.0
2023-03-24 11:15:00,214.27,214.48,214.26,214.26,1261.0,208.3564,208.5606,208.3467,208.3467,1261.0
2023-03-24 11:20:00,214.47,214.47,214.4,214.44,700.0,208.5509,208.5509,208.4829,208.5218,700.0
2023-03-24 11:25:00,214.57,214.65,214.51,214.51,1254.0,208.6482,208.726,208.5898,208.5898,1254.0
2023-03-24 11:30:00,214.55,214.55,214.4,214.51,700.0,208.6287,208.6287,208.4829,208.5898,700.0
2023-03-24 11:35:00,214.63,214.84,214.63,214.68,1382.0,208.7065,208.9107,208.7065,208.7551,1382.0
2023-03-24 11:40:00,214.87,214.91,214.77,214.81,1218.0,208.9399,208.9788,208.8426,208.8815,1218.0
2023-03-24 11:45:00,215.06,215.8,215.06,215.5,4350.0,209.1246,209.8442,209.1246,209.5525,4350.0
2023-03-24 11:50:00,215.49,215.49,215.41,215.49,848.0,209.5428,209.5428,209.465,209.5428,848.0
2023-03-24 11:55:00,215.76,215.77,215.73,215.73,2116.0,209.8053,209.815,209.7762,209.7762,2116.0
2023-03-24 12:00:00,215.91,216.31,215.72,215.78,4022.0,209.9512,210.3401,209.7664,209.8248,4022.0
2023-03-24 12:05:00,215.79,215.79,215.58,215.58,1133.0,209.8345,209.8345,209.6303,209.6303,1133.0
2023-03-24 12:10:00,215.48,215.54,215.41,215.54,800.0,209.5331,209.5914,209.465,209.5914,800.0
2023-03-24 12:15:00,215.45,215.45,215.16,215.18,2063.0,209.5039,209.5039,209.2219,209.2413,2063.0
2023-03-24 12:20:00,215.24,215.32,215.21,215.31,1365.0,209.2997,209.3775,209.2705,209.3677,1365.0
2023-03-24 12:25:00,215.18,215.41,215.17,215.41,1382.0,209.2413,209.465,209.2316,209.465,1382.0
2023-03-24 12:30:00,215.46,215.5,215.39,215.43,1323.0,209.5136,209.5525,209.4455,209.4844,1323.0
2023-03-24 12:35:00,215.55,215.77,215.55,215.6,2100.0,209.6011,209.815,209.6011,209.6497,2100.0
2023-03-24 12:40:00,215.77,215.77,215.52,215.76,1218.0,209.815,209.815,209.5719,209.8053,1218.0
2023-03-24 12:45:00,215.88,216.1,215.88,216.06,3920.0,209.922,210.1359,209.922,210.097,3920.0
2023-03-24 12:50:00,216.11,216.11,215.83,215.91,4458.0,210.1457,210.1457,209.8734,209.9512,4458.0
2023-03-24 12:55:00,216.0,216.19,215.94,215.94,1706.0,210.0387,210.2235,209.9804,209.9804,1706.0
2023-03-24 13:00:00,216.03,216.1,215.82,215.91,3200.0,210.0679,210.1359,209.8637,209.9512,3200.0
2023-03-24 13:05:00,215.95,216.1,215.74,215.81,5452.0,209.9901,210.1359,209.7859,209.8539,5452.0
2023-03-24 13:10:00,215.85,215.96,215.73,215.96,6775.0,209.8928,209.9998,209.7762,209.9998,6775.0
2023-03-24 13:15:00,215.91,215.96,215.65,215.67,3023.0,209.9512,209.9998,209.6984,209.7178,3023.0
2023-03-24 13:20:00,215.69,215.94,215.69,215.8,1705.0,209.7373,209.9804,209.7373,209.8442,1705.0
2023-03-24 13:25:00,215.9,216.37,215.9,216.11,10770.0,209.9415,210.3985,209.9415,210.1457,10770.0
2023-03-24 13:30:00,216.18,216.38,216.08,216.25,1959.0,210.2137,210.4082,210.1165,210.2818,1959.0
2023-03-24 13:35:00,216.22,216.53,216.22,216.44,4619.0,210.2526,210.5541,210.2526,210.4666,4619.0
2023-03-24 13:40:00,216.46,216.53,216.22,216.24,8275.0,210.486,210.5541,210.2526,210.2721,8275.0
2023-03-24 13:45:00,216.26,216.26,215.91,215.91,1849.0,210.2915,210.2915,209.9512,209.9512,1849.0
2023-03-24 13:50:00,215.92,215.92,215.82,215.87,2400.0,209.9609,209.9609,209.8637,209.9123,2400.0
2023-03-24 13:55:00,215.92,216.08,215.87,216.08,1960.0,209.9609,210.1165,209.9123,210.1165,1960.0
2023-03-24 14:00:00,216.14,216.31,216.14,216.31,2695.0,210.1748,210.3401,210.1748,210.3401,2695.0
2023-03-24 14:05:00,216.21,216.3,216.02,216.25,3750.0,210.2429,210.3304,210.0581,210.2818,3750.0
2023-03-24 14:10:00,216.24,216.47,216.24,216.4,2500.0,210.2721,210.4957,210.2721,210.4277,2500.0
2023-03-24 14:15:00,216.49,216.6,216.4,216.46,2798.0,210.5152,210.6221,210.4277,210.486,2798.0
2023-03-24 14:20:00,216.46,216.56,216.35,216.38,7518.0,210.486,210.5832,210.379,210.4082,7518.0
2023-03-24 14:25:00,216.35,216.45,216.32,216.45,2369.0,210.379,210.4763,210.3499,210.4763,2369.0
2023-03-24 14:30:00,216.41,216.8,216.41,216.74,10116.0,210.4374,210.8166,210.4374,210.7583,10116.0
2023-03-24 14:35:00,216.73,216.86,216.56,216.82,4661.0,210.7486,210.875,210.5832,210.8361,4661.0
2023-03-24 14:40:00,216.81,216.86,216.68,216.86,3880.0,210.8263,210.875,210.6999,210.875,3880.0
2023-03-24 14:45:00,216.84,216.95,216.79,216.83,1764.0,210.8555,210.9625,210.8069,210.8458,1764.0
2023-03-24 14:50:00,216.79,216.8,216.58,216.64,2145.0,210.8069,210.8166,210.6027,210.661,2145.0
2023-03-24 14:55:00,216.69,216.81,216.68,216.7,4400.0,210.7097,210.8263,210.6999,210.7194,4400.0
2023-03-24 15:00:00,216.75,216.75,216.42,216.51,4871.0,210.768,210.768,210.4471,210.5346,4871.0
2023-03-24 15:05:00,216.51,216.61,216.44,216.49,2726.0,210.5346,210.6319,210.4666,210.5152,2726.0
2023-03-24 15:10:00,216.38,216.64,216.38,216.5,3866.0,210.4082,210.661,210.4082,210.5249,3866.0
2023-03-24 15:15:00,216.49,216.92,216.49,216.89,4775.0,210.5152,210.9333,210.5152,210.9041,4775.0
2023-03-24 15:20:00,216.89,217.26,216.89,217.16,10888.0,210.9041,211.2639,210.9041,211.1667,10888.0
2023-03-24 15:25:00,217.07,217.23,216.97,217.19,5749.0,211.0792,211.2348,210.9819,211.1959,5749.0
2023-03-24 15:30:00,217.19,217.25,217.01,217.07,6935.0,211.1959,211.2542,211.0208,211.0792,6935.0
2023-03-24 15:35:00,217.04,217.34,217.04,217.14,8136.0,211.05,211.3417,211.05,211.1472,8136.0
2023-03-24 15:40:00,217.09,217.2,217.02,217.05,2900.0,211.0986,211.2056,211.0305,211.0597,2900.0
2023-03-24 15:45:00,217.1,217.11,216.79,216.92,7717.0,211.1083,211.1181,210.8069,210.9333,7717.0
2023-03-24 15:50:00,216.88,216.96,216.68,216.72,8705.0,210.8944,210.9722,210.6999,210.7388,8705.0
2023-03-24 15:55:00,216.72,217.28,216.61,217.28,24996.0,210.7388,211.2834,210.6319,211.2834,24996.0
2023-03-27 09:30:00,218.65,218.75,218.62,218.64,7851.0,212.6156,212.7128,212.5864,212.6058,7851.0
2023-03-27 09:35:00,218.9,218.9,218.31,218.38,4977.0,212.8587,212.8587,212.2849,212.353,4977.0
2023-03-27 09:40:00,218.38,218.88,218.36,218.88,5838.0,212.353,212.8392,212.3336,212.8392,5838.0
2023-03-27 09:45:00,218.85,219.08,218.85,219.08,2500.0,212.81,213.0337,212.81,213.0337,2500.0
2023-03-27 09:50:00,219.09,219.09,218.62,218.62,600.0,213.0434,213.0434,212.5864,212.5864,600.0
2023-03-27 09:55:00,218.76,218.76,218.43,218.56,5940.0,212.7225,212.7225,212.4016,212.528,5940.0
2023-03-27 10:00:00,218.62,218.62,218.51,218.58,1248.0,212.5864,212.5864,212.4794,212.5475,1248.0
2023-03-27 10:05:00,218.65,218.65,218.34,218.51,8002.0,212.6156,212.6156,212.3141,212.4794,8002.0
2023-03-27 10:10:00,218.59,218.59,218.39,218.39,500.0,212.5572,212.5572,212.3627,212.3627,500.0
2023-03-27 10:15:00,218.53,218.6,218.16,218.34,7151.0,212.4989,212.5669,212.1391,212.3141,7151.0
2023-03-27 10:20:00,218.4,218.55,218.4,218.42,3422.0,212.3725,212.5183,212.3725,212.3919,3422.0
2023-03-27 10:25:00,218.28,218.28,218.11,218.16,4704.0,212.2558,212.2558,212.0905,212.1391,4704.0
2023-03-27 10:30:00,218.03,218.04,217.85,217.85,2427.0,212.0127,212.0224,211.8376,211.8376,2427.0
2023-03-27 10:35:00,217.89,217.99,217.78,217.9,2076.0,211.8765,211.9738,211.7696,211.8863,2076.0
2023-03-27 10:40:00,218.0,218.03,217.76,217.83,6692.0,211.9835,212.0127,211.7501,211.8182,6692.0
2023-03-27 10:45:00,217.75,218.01,217.75,217.92,1300.0,211.7404,211.9932,211.7404,211.9057,1300.0
2023-03-27 10:50:00,218.0,218.11,217.96,218.11,1536.0,211.9835,212.0905,211.9446,212.0905,1536.0
2023-03-27 10:55:00,218.22,218.22,217.73,217.75,4000.0,212.1974,212.1974,211.721,211.7404,4000.0
2023-03-27 11:00:00,217.75,217.81,217.68,217.73,1142.0,211.7404,211.7987,211.6723,211.721,1142.0
2023-03-27 11:05:00,217.64,217.75,217.52,217.56,2494.0,211.6334,211.7404,211.5167,211.5556,2494.0
2023-03-27 11:10:00,217.47,217.74,217.42,217.7,2300.0,211.4681,211.7307,211.4195,211.6918,2300.0
2023-03-27 11:15:00,217.66,217.66,217.4,217.47,7805.0,211.6529,211.6529,211.4001,211.4681,7805.0
2023-03-27 11:20:00,217.46,217.72,217.46,217.62,3600.0,211.4584,211.7112,211.4584,211.614,3600.0
2023-03-27 11:25:00,217.68,217.86,217.66,217.86,10213.0,211.6723,211.8474,211.6529,211.8474,10213.0
2023-03-27 11:30:00,217.82,217.97,217.81,217.82,7136.0,211.8085,211.9543,211.7987,211.8085,7136.0
2023-03-27 11:35:00,217.84,217.9,217.76,217.9,12991.0,211.8279,211.8863,211.7501,211.8863,12991.0
2023-03-27 11:40:00,217.88,217.88,217.67,217.79,7926.0,211.8668,211.8668,211.6626,211.7793,7926.0
2023-03-27 11:45:00,217.77,217.81,217.76,217.76,736.0,211.7598,211.7987,211.7501,211.7501,736.0
2023-03-27 11:50:00,217.8,217.9,217.52,217.59,1226.0,211.789,211.8863,211.5167,211.5848,1226.0
2023-03-27 11:55:00,217.54,217.56,217.35,217.51,1475.0,211.5362,211.5556,211.3514,211.507,1475.0
2023-03-27 12:00:00,217.55,217.73,217.49,217.73,1251.0,211.5459,211.721,211.4876,211.721,1251.0
2023-03-27 12:05:00,217.66,217.66,217.32,217.32,3963.0,211.6529,211.6529,211.3223,211.3223,3963.0
2023-03-27 12:10:00,217.45,217.54,217.43,217.54,14453.0,211.4487,211.5362,211.4292,211.5362,14453.0
2023-03-27 12:15:00,217.73,217.85,217.72,217.85,1476.0,211.721,211.8376,211.7112,211.8376,1476.0
2023-03-27 12:20:00,217.9,218.01,217.84,218.01,2000.0,211.8863,211.9932,211.8279,211.9932,2000.0
2023-03-27 12:25:00,217.96,218.0,217.76,217.97,3587.0,211.9446,211.9835,211.7501,211.9543,3587.0
2023-03-27 12:30:00,218.02,218.04,217.83,217.83,4833.0,212.003,212.0224,211.8182,211.8182,4833.0
2023-03-27 12:35:00,217.77,217.83,217.76,217.81,1436.0,211.7598,211.8182,211.7501,211.7987,1436.0
2023-03-27 12:40:00,217.75,217.76,217.65,217.7,1200.0,211.7404,211.7501,211.6432,211.6918,1200.0
2023-03-27 12:45:00,217.79,217.85,217.72,217.85,3407.0,211.7793,211.8376,211.7112,211.8376,3407.0
2023-03-27 12:50:00,217.9,217.96,217.76,217.8,970.0,211.8863,211.9446,211.7501,211.789,970.0
2023-03-27 12:55:00,217.78,217.83,217.74,217.76,1166.0,211.7696,211.8182,211.7307,211.7501,1166.0
2023-03-27 13:00:00,217.9,218.02,217.8,217.98,1560.0,211.8863,212.003,211.789,211.9641,1560.0
2023-03-27 13:05:00,217.88,218.0,217.87,217.87,2010.0,211.8668,211.9835,211.8571,211.8571,2010.0
2023-03-27 13:10:00,217.82,217.82,217.74,217.74,653.0,211.8085,211.8085,211.7307,211.7307,653.0
2023-03-27 13:15:00,217.74,217.79,217.62,217.75,1727.0,211.7307,211.7793,211.614,211.7404,1727.0
2023-03-27 13:20:00,217.83,218.15,217.83,218.07,2100.0,211.8182,212.1294,211.8182,212.0516,2100.0
2023-03-27 13:25:00,218.11,218.15,218.11,218.13,620.0,212.0905,212.1294,212.0905,212.1099,620.0
2023-03-27 13:30:00,218.17,218.22,218.08,218.18,5256.0,212.1488,212.1974,212.0613,212.1585,5256.0
2023-03-27 13:35:00,218.18,218.22,218.08,218.08,2200.0,212.1585,212.1974,212.0613,212.0613,2200.0
2023-03-27 13:40:00,218.18,218.34,218.18,218.34,3640.0,212.1585,212.3141,212.1585,212.3141,3640.0
2023-03-27 13:45:00,218.28,218.42,218.28,218.36,1839.0,212.2558,212.3919,212.2558,212.3336,1839.0
2023-03-27 13:50:00,218.28,218.28,218.08,218.09,2283.0,212.2558,212.2558,212.0613,212.071,2283.0
2023-03-27 13:55:00,218.11,218.19,218.06,218.06,1200.0,212.0905,212.1683,212.0418,212.0418,1200.0
2023-03-27 14:00:00,218.05,218.05,217.91,217.91,400.0,212.0321,212.0321,211.896,211.896,400.0
2023-03-27 14:05:00,217.83,217.91,217.83,217.9,1300.0,211.8182,211.896,211.8182,211.8863,1300.0
2023-03-27 14:10:00,217.97,217.97,217.97,217.97,100.0,211.9543,211.9543,211.9543,211.9543,100.0
2023-03-27 14:15:00,218.1,218.17,218.09,218.09,1975.0,212.0807,212.1488,212.071,212.071,1975.0
2023-03-27 14:20:00,218.19,218.38,218.19,218.31,800.0,212.1683,212.353,212.1683,212.2849,800.0
2023-03-27 14:25:00,218.37,218.46,218.36,218.4,10319.0,212.3433,212.4308,212.3336,212.3725,10319.0
2023-03-27 14:30:00,218.47,218.53,218.45,218.51,1970.0,212.4405,212.4989,212.4211,212.4794,1970.0
2023-03-27 14:35:00,218.49,218.71,218.48,218.58,2462.0,212.46,212.6739,212.4503,212.5475,2462.0
2023-03-27 14:40:00,218.56,218.58,218.52,218.58,5450.0,212.528,212.5475,212.4892,212.5475,5450.0
2023-03-27 14:45:00,218.58,218.67,218.56,218.59,1419.0,212.5475,212.635,212.528,212.5572,1419.0
2023-03-27 14:50:00,218.59,218.64,218.51,218.58,2383.0,212.5572,212.6058,212.4794,212.5475,2383.0
2023-03-27 14:55:00,218.59,218.75,218.59,218.7,2131.0,212.5572,212.7128,212.5572,212.6642,2131.0
2023-03-27 15:00:00,218.73,218.86,218.56,218.6,4955.0,212.6934,212.8198,212.528,212.5669,4955.0
2023-03-27 15:05:00,218.56,218.56,218.37,218.37,9310.0,212.528,212.528,212.3433,212.3433,9310.0
2023-03-27 15:10:00,218.4,218.49,218.36,218.46,28811.0,212.3725,212.46,212.3336,212.4308,28811.0
2023-03-27 15:15:00,218.44,218.54,218.36,218.38,4746.0,212.4114,212.5086,212.3336,212.353,4746.0
2023-03-27 15:20:00,218.4,218.45,218.3,218.45,5287.0,212.3725,212.4211,212.2752,212.4211,5287.0
2023-03-27 15:25:00,218.5,218.62,218.47,218.55,3951.0,212.4697,212.5864,212.4405,212.5183,3951.0
2023-03-27 15:30:00,218.54,218.61,218.34,218.43,3156.0,212.5086,212.5767,212.3141,212.4016,3156.0
2023-03-27 15:35:00,218.47,218.47,218.06,218.2,2550.0,212.4405,212.4405,212.0418,212.178,2550.0
2023-03-27 15:40:00,218.22,218.33,218.15,218.22,3231.0,212.1974,212.3044,212.1294,212.1974,3231.0
2023-03-27 15:45:00,218.11,218.21,217.95,218.02,7784.0,212.0905,212.1877,211.9349,212.003,7784.0
2023-03-27 15:50:00,217.98,218.13,217.77,218.08,7156.0,211.9641,212.1099,211.7598,212.0613,7156.0
2023-03-27 15:55:00,217.96,217.99,217.52,217.81,44242.0,211.9446,211.9738,211.5167,211.7987,44242.0
2023-03-28 09:30:00,217.42,217.44,217.1,217.28,6857.0,211.4195,211.439,211.1083,211.2834,6857.0
2023-03-28 09:35:00,217.36,217.37,217.2,217.3,16438.0,211.3612,211.3709,211.2056,211.3028,16438.0
2023-03-28 09:40:00,217.41,217.47,217.3,217.45,4870.0,211.4098,211.4681,211.3028,211.4487,4870.0
2023-03-28 09:45:00,217.61,217.61,217.45,217.53,897.0,211.6043,211.6043,211.4487,211.5265,897.0
2023-03-28 09:50:00,217.54,217.54,217.42,217.5,2036.0,211.5362,211.5362,211.4195,211.4973,2036.0
2023-03-28 09:55:00,217.67,217.67,217.45,217.45,505.0,211.6626,211.6626,211.4487,211.4487,505.0
2023-03-28 10:00:00,217.18,217.18,217.18,217.18,100.0,211.1861,211.1861,211.1861,211.1861,100.0
2023-03-28 10:05:00,217.68,217.79,217.58,217.76,1105.0,211.6723,211.7793,211.5751,211.7501,1105.0
2023-03-28 10:10:00,217.84,217.87,217.74,217.79,8157.0,211.8279,211.8571,211.7307,211.7793,8157.0
2023-03-28 10:15:00,217.8,217.91,217.8,217.91,15921.0,211.789,211.896,211.789,211.896,15921.0
2023-03-28 10:20:00,217.61,217.65,217.61,217.65,200.0,211.6043,211.6432,211.6043,211.6432,200.0
2023-03-28 10:25:00,217.58,217.67,217.46,217.51,1665.0,211.5751,211.6626,211.4584,211.507,1665.0
2023-03-28 10:30:00,217.64,217.64,216.88,216.88,36405.0,211.6334,211.6334,210.8944,210.8944,36405.0
2023-03-28 10:35:00,216.95,217.14,216.95,217.08,1039.0,210.9625,211.1472,210.9625,211.0889,1039.0
2023-03-28 10:40:00,217.04,217.06,216.94,217.06,3041.0,211.05,211.0694,210.9528,211.0694,3041.0
2023-03-28 10:45:00,217.13,217.18,217.13,217.15,300.0,211.1375,211.1861,211.1375,211.157,300.0
2023-03-28 10:50:00,217.14,217.14,217.07,217.07,1842.0,211.1472,211.1472,211.0792,211.0792,1842.0
2023-03-28 10:55:00,217.06,217.06,216.97,217.03,1500.0,211.0694,211.0694,210.9819,211.0403,1500.0
2023-03-28 11:00:00,217.01,217.34,217.01,217.26,17451.0,211.0208,211.3417,211.0208,211.2639,17451.0
2023-03-28 11:05:00,217.3,217.39,217.24,217.25,2489.0,211.3028,211.3903,211.2445,211.2542,2489.0
2023-03-28 11:10:00,217.22,217.26,217.17,217.26,3837.0,211.225,211.2639,211.1764,211.2639,3837.0
2023-03-28 11:15:00,217.42,217.47,217.38,217.41,4544.0,211.4195,211.4681,211.3806,211.4098,4544.0
2023-03-28 11:20:00,217.45,217.54,217.36,217.5,6609.0,211.4487,211.5362,211.3612,211.4973,6609.0
2023-03-28 11:25:00,217.45,217.62,217.4,217.52,27274.0,211.4487,211.614,211.4001,211.5167,27274.0
2023-03-28 11:30:00,217.52,217.68,217.51,217.53,1713.0,211.5167,211.6723,211.507,211.5265,1713.0
2023-03-28 11:35:00,217.52,217.73,217.51,217.71,2066.0,211.5167,211.721,211.507,211.7015,2066.0
2023-03-28 11:40:00,217.66,217.66,217.56,217.62,2027.0,211.6529,211.6529,211.5556,211.614,2027.0
2023-03-28 11:45:00,217.62,217.62,217.44,217.44,947.0,211.614,211.614,211.439,211.439,947.0
2023-03-28 11:50:00,217.53,217.63,217.53,217.63,1870.0,211.5265,211.6237,211.5265,211.6237,1870.0
2023-03-28 11:55:00,217.64,217.65,217.59,217.63,1014.0,211.6334,211.6432,211.5848,211.6237,1014.0
2023-03-28 12:00:00,217.7,217.71,217.6,217.61,1762.0,211.6918,211.7015,211.5945,211.6043,1762.0
2023-03-28 12:05:00,217.51,217.57,217.47,217.54,4377.0,211.507,211.5654,211.4681,211.5362,4377.0
2023-03-28 12:10:00,217.53,217.53,217.38,217.48,1049.0,211.5265,211.5265,211.3806,211.4779,1049.0
2023-03-28 12:15:00,217.53,217.54,217.26,217.3,2177.0,211.5265,211.5362,211.2639,211.3028,2177.0
2023-03-28 12:20:00,217.35,217.46,217.31,217.36,5411.0,211.3514,211.4584,211.3125,211.3612,5411.0
2023-03-28 12:25:00,217.35,217.36,217.34,217.34,991.0,211.3514,211.3612,211.3417,211.3417,991.0
2023-03-28 12:30:00,217.28,217.32,217.22,217.32,600.0,211.2834,211.3223,211.225,211.3223,600.0
2023-03-28 12:35:00,217.33,217.38,217.33,217.37,721.0,211.332,211.3806,211.332,211.3709,721.0
2023-03-28 12:40:00,217.35,217.43,217.31,217.4,2796.0,211.3514,211.4292,211.3125,211.4001,2796.0
2023-03-28 12:45:00,217.37,217.46,217.37,217.45,700.0,211.3709,211.4584,211.3709,211.4487,700.0
2023-03-28 12:50:00,217.35,217.35,217.22,217.29,596.0,211.3514,211.3514,211.225,211.2931,596.0
2023-03-28 12:55:00,217.28,217.28,217.28,217.28,232.0,211.2834,211.2834,211.2834,211.2834,232.0
2023-03-28 13:00:00,217.3,217.36,217.3,217.31,760.0,211.3028,211.3612,211.3028,211.3125,760.0
2023-03-28 13:05:00,217.1,217.19,217.03,217.03,2498.0,211.1083,211.1959,211.0403,211.0403,2498.0
2023-03-28 13:10:00,217.14,217.15,217.01,217.03,952.0,211.1472,211.157,211.0208,211.0403,952.0
2023-03-28 13:15:00,216.97,217.13,216.96,217.13,644.0,210.9819,211.1375,210.9722,211.1375,644.0
2023-03-28 13:20:00,217.11,217.11,217.04,217.06,815.0,211.1181,211.1181,211.05,211.0694,815.0
2023-03-28 13:25:00,217.01,217.05,217.0,217.01,1532.0,211.0208,211.0597,211.0111,211.0208,1532.0
2023-03-28 13:30:00,217.0,217.1,216.76,216.76,2832.0,211.0111,211.1083,210.7777,210.7777,2832.0
2023-03-28 13:35:00,216.78,216.8,216.66,216.68,10128.0,210.7972,210.8166,210.6805,210.6999,10128.0
2023-03-28 13:40:00,216.65,216.7,216.59,216.65,16648.0,210.6708,210.7194,210.6124,210.6708,16648.0
2023-03-28 13:45:00,216.6,216.68,216.53,216.62,20445.0,210.6221,210.6999,210.5541,210.6416,20445.0
2023-03-28 13:50:00,216.63,216.63,216.49,216.52,29139.0,210.6513,210.6513,210.5152,210.5443,29139.0
2023-03-28 13:55:00,216.53,216.54,216.32,216.4,15244.0,210.5541,210.5638,210.3499,210.4277,15244.0
2023-03-28 14:00:00,216.35,216.65,216.34,216.61,3709.0,210.379,210.6708,210.3693,210.6319,3709.0
2023-03-28 14:05:00,216.64,216.64,216.53,216.63,2476.0,210.661,210.661,210.5541,210.6513,2476.0
2023-03-28 14:10:00,216.55,216.61,216.49,216.61,17069.0,210.5735,210.6319,210.5152,210.6319,17069.0
2023-03-28 14:15:00,216.62,216.72,216.61,216.64,3424.0,210.6416,210.7388,210.6319,210.661,3424.0
2023-03-28 14:20:00,216.71,216.78,216.71,216.78,2400.0,210.7291,210.7972,210.7291,210.7972,2400.0
2023-03-28 14:25:00,216.66,216.73,216.65,216.69,2883.0,210.6805,210.7486,210.6708,210.7097,2883.0
2023-03-28 14:30:00,216.69,216.7,216.55,216.56,6309.0,210.7097,210.7194,210.5735,210.5832,6309.0
2023-03-28 14:35:00,216.6,216.69,216.59,216.67,2109.0,210.6221,210.7097,210.6124,210.6902,2109.0
2023-03-28 14:40:00,216.72,216.85,216.7,216.82,1552.0,210.7388,210.8652,210.7194,210.8361,1552.0
2023-03-28 14:45:00,216.87,217.06,216.87,216.9,2785.0,210.8847,211.0694,210.8847,210.9139,2785.0
2023-03-28 14:50:00,216.92,217.01,216.9,216.92,2314.0,210.9333,211.0208,210.9139,210.9333,2314.0
2023-03-28 14:55:00,216.93,217.01,216.9,217.01,2801.0,210.943,211.0208,210.9139,211.0208,2801.0
2023-03-28 15:00:00,217.09,217.15,217.03,217.06,4325.0,211.0986,211.157,211.0403,211.0694,4325.0
2023-03-28 15:05:00,217.07,217.21,217.05,217.18,2584.0,211.0792,211.2153,211.0597,211.1861,2584.0
2023-03-28 15:10:00,217.17,217.2,217.03,217.08,7106.0,211.1764,211.2056,211.0403,211.0889,7106.0
2023-03-28 15:15:00,217.08,217.08,216.95,217.08,3759.0,211.0889,211.0889,210.9625,211.0889,3759.0
2023-03-28 15:20:00,217.0,217.11,216.99,216.99,1800.0,211.0111,211.1181,211.0014,211.0014,1800.0
2023-03-28 15:25:00,217.06,217.07,216.83,216.9,1910.0,211.0694,211.0792,210.8458,210.9139,1910.0
2023-03-28 15:30:00,216.82,216.97,216.74,216.97,2014.0,210.8361,210.9819,210.7583,210.9819,2014.0
2023-03-28 15:35:00,217.03,217.18,216.95,217.05,7946.0,211.0403,211.1861,210.9625,211.0597,7946.0
2023-03-28 15:40:00,217.09,217.13,217.02,217.03,1206.0,211.0986,211.1375,211.0305,211.0403,1206.0
2023-03-28 15:45:00,217.0,217.09,217.0,217.08,2127.0,211.0111,211.0986,211.0111,211.0889,2127.0
2023-03-28 15:50:00,217.18,217.45,217.18,217.31,6232.0,211.1861,211.4487,211.1861,211.3125,6232.0
2023-03-28 15:55:00,217.34,217.45,217.27,217.4,19696.0,211.3417,211.4487,211.2736,211.4001,19696.0
2023-03-29 09:30:00,219.56,219.72,219.48,219.61,16286.0,213.5004,213.656,213.4227,213.5491,16286.0
2023-03-29 09:35:00,219.64,219.67,219.62,219.67,500.0,213.5782,213.6074,213.5588,213.6074,500.0
2023-03-29 09:40:00,219.68,219.81,219.68,219.81,7265.0,213.6171,213.7435,213.6171,213.7435,7265.0
2023-03-29 09:45:00,219.81,219.93,219.66,219.67,11083.0,213.7435,213.8602,213.5977,213.6074,11083.0
2023-03-29 09:50:00,219.77,219.88,219.77,219.88,316.0,213.7047,213.8116,213.7047,213.8116,316.0
2023-03-29 09:55:00,219.74,219.74,219.71,219.72,800.0,213.6755,213.6755,213.6463,213.656,800.0
2023-03-29 10:00:00,219.89,219.89,219.77,219.77,1984.0,213.8213,213.8213,213.7047,213.7047,1984.0
2023-03-29 10:05:00,219.96,219.96,219.71,219.76,2608.0,213.8894,213.8894,213.6463,213.6949,2608.0
2023-03-29 10:10:00,219.66,219.71,219.57,219.59,1900.0,213.5977,213.6463,213.5102,213.5296,1900.0
2023-03-29 10:15:00,219.58,219.78,219.57,219.78,911.0,213.5199,213.7144,213.5102,213.7144,911.0
2023-03-29 10:20:00,219.75,219.75,219.61,219.61,861.0,213.6852,213.6852,213.5491,213.5491,861.0
2023-03-29 10:25:00,219.52,219.57,219.46,219.52,5215.0,213.4616,213.5102,213.4032,213.4616,5215.0
2023-03-29 10:30:00,219.57,219.67,219.56,219.56,1946.0,213.5102,213.6074,213.5004,213.5004,1946.0
2023-03-29 10:35:00,219.56,219.56,219.37,219.37,2079.0,213.5004,213.5004,213.3157,213.3157,2079.0
2023-03-29 10:40:00,219.32,219.43,219.28,219.39,3101.0,213.2671,213.374,213.2282,213.3351,3101.0
2023-03-29 10:45:00,219.35,219.36,219.17,219.27,3866.0,213.2962,213.306,213.1212,213.2185,3866.0
2023-03-29 10:50:00,219.26,219.35,219.19,219.24,1914.0,213.2087,213.2962,213.1407,213.1893,1914.0
2023-03-29 10:55:00,219.27,219.38,219.1,219.17,3930.0,213.2185,213.3254,213.0531,213.1212,3930.0
2023-03-29 11:00:00,219.17,219.36,219.15,219.36,2434.0,213.1212,213.306,213.1018,213.306,2434.0
2023-03-29 11:05:00,219.33,219.44,219.3,219.44,1285.0,213.2768,213.3838,213.2476,213.3838,1285.0
2023-03-29 11:10:00,219.44,219.44,219.36,219.36,1100.0,213.3838,213.3838,213.306,213.306,1100.0
2023-03-29 11:15:00,219.39,219.47,219.28,219.31,55523.0,213.3351,213.4129,213.2282,213.2573,55523.0
2023-03-29 11:20:00,219.31,219.53,219.31,219.48,18026.0,213.2573,213.4713,213.2573,213.4227,18026.0
2023-03-29 11:25:00,219.45,219.47,219.45,219.47,700.0,213.3935,213.4129,213.3935,213.4129,700.0
2023-03-29 11:30:00,219.46,219.65,219.46,219.6,3680.0,213.4032,213.588,213.4032,213.5393,3680.0
2023-03-29 11:35:00,219.61,219.69,219.55,219.64,3256.0,213.5491,213.6269,213.4907,213.5782,3256.0
2023-03-29 11:40:00,219.59,219.64,219.55,219.56,1089.0,213.5296,213.5782,213.4907,213.5004,1089.0
2023-03-29 11:45:00,219.59,219.69,219.59,219.67,1982.0,213.5296,213.6269,213.5296,213.6074,1982.0
2023-03-29 11:50:00,219.65,219.72,219.64,219.72,1142.0,213.588,213.656,213.5782,213.656,1142.0
2023-03-29 11:55:00,219.76,219.83,219.75,219.79,22446.0,213.6949,213.763,213.6852,213.7241,22446.0
2023-03-29 12:00:00,219.83,219.87,219.78,219.81,13303.0,213.763,213.8019,213.7144,213.7435,13303.0
2023-03-29 12:05:00,219.8,219.8,219.6,219.64,3428.0,213.7338,213.7338,213.5393,213.5782,3428.0
2023-03-29 12:10:00,219.69,219.81,219.65,219.81,3110.0,213.6269,213.7435,213.588,213.7435,3110.0
2023-03-29 12:15:00,219.84,219.9,219.81,219.9,6354.0,213.7727,213.8311,213.7435,213.8311,6354.0
2023-03-29 12:20:00,219.86,219.92,219.86,219.86,1426.0,213.7922,213.8505,213.7922,213.7922,1426.0
2023-03-29 12:25:00,219.87,219.91,219.81,219.82,2506.0,213.8019,213.8408,213.7435,213.7533,2506.0
2023-03-29 12:30:00,219.85,219.95,219.82,219.82,2918.0,213.7824,213.8797,213.7533,213.7533,2918.0
2023-03-29 12:35:00,219.81,219.9,219.81,219.89,1433.0,213.7435,213.8311,213.7435,213.8213,1433.0
2023-03-29 12:40:00,219.8,219.8,219.75,219.75,1273.0,213.7338,213.7338,213.6852,213.6852,1273.0
2023-03-29 12:45:00,219.71,219.74,219.64,219.74,1458.0,213.6463,213.6755,213.5782,213.6755,1458.0
2023-03-29 12:50:00,219.8,219.8,219.77,219.79,1300.0,213.7338,213.7338,213.7047,213.7241,1300.0
2023-03-29 12:55:00,219.81,219.81,219.56,219.67,2556.0,213.7435,213.7435,213.5004,213.6074,2556.0
2023-03-29 13:00:00,219.58,219.69,219.56,219.69,1015.0,213.5199,213.6269,213.5004,213.6269,1015.0
2023-03-29 13:05:00,219.65,219.94,219.65,219.94,1026.0,213.588,213.87,213.588,213.87,1026.0
2023-03-29 13:10:00,219.99,220.0,219.91,219.98,2258.0,213.9186,213.9283,213.8408,213.9089,2258.0
2023-03-29 13:15:00,219.98,220.0,219.96,219.96,950.0,213.9089,213.9283,213.8894,213.8894,950.0
2023-03-29 13:20:00,219.94,219.95,219.91,219.95,692.0,213.87,213.8797,213.8408,213.8797,692.0
2023-03-29 13:25:00,219.95,220.07,219.95,220.06,1400.0,213.8797,213.9964,213.8797,213.9866,1400.0
2023-03-29 13:30:00,220.0,220.01,219.92,219.92,686.0,213.9283,213.938,213.8505,213.8505,686.0
2023-03-29 13:35:00,219.8,219.81,219.61,219.61,5005.0,213.7338,213.7435,213.5491,213.5491,5005.0
2023-03-29 13:40:00,219.65,219.75,219.6,219.72,2334.0,213.588,213.6852,213.5393,213.656,2334.0
2023-03-29 13:45:00,219.64,219.68,219.63,219.67,9976.0,213.5782,213.6171,213.5685,213.6074,9976.0
2023-03-29 13:50:00,219.66,219.69,219.59,219.59,2664.0,213.5977,213.6269,213.5296,213.5296,2664.0
2023-03-29 13:55:00,219.62,219.63,219.54,219.59,8271.0,213.5588,213.5685,213.481,213.5296,8271.0
2023-03-29 14:00:00,219.63,219.64,219.54,219.58,5396.0,213.5685,213.5782,213.481,213.5199,5396.0
2023-03-29 14:05:00,219.6,219.8,219.57,219.8,5403.0,213.5393,213.7338,213.5102,213.7338,5403.0
2023-03-29 14:10:00,219.77,219.82,219.74,219.78,1235.0,213.7047,213.7533,213.6755,213.7144,1235.0
2023-03-29 14:15:00,219.78,219.78,219.66,219.7,1550.0,213.7144,213.7144,213.5977,213.6366,1550.0
2023-03-29 14:20:00,219.63,219.73,219.63,219.69,2186.0,213.5685,213.6658,213.5685,213.6269,2186.0
2023-03-29 14:25:00,219.72,219.79,219.72,219.74,715.0,213.656,213.7241,213.656,213.6755,715.0
2023-03-29 14:30:00,219.79,219.84,219.75,219.82,800.0,213.7241,213.7727,213.6852,213.7533,800.0
2023-03-29 14:35:00,219.81,219.98,219.81,219.96,3171.0,213.7435,213.9089,213.7435,213.8894,3171.0
2023-03-29 14:40:00,219.93,219.99,219.88,219.99,940.0,213.8602,213.9186,213.8116,213.9186,940.0
2023-03-29 14:45:00,219.96,220.12,219.93,220.12,2951.0,213.8894,214.045,213.8602,214.045,2951.0
2023-03-29 14:50:00,220.1,220.18,219.89,220.18,10044.0,214.0255,214.1033,213.8213,214.1033,10044.0
2023-03-29 14:55:00,220.2,220.24,220.19,220.24,835.0,214.1228,214.1617,214.1131,214.1617,835.0
2023-03-29 15:00:00,220.26,220.29,219.96,220.16,17099.0,214.1811,214.2103,213.8894,214.0839,17099.0
2023-03-29 15:05:00,220.12,220.14,220.03,220.12,1213.0,214.045,214.0644,213.9575,214.045,1213.0
2023-03-29 15:10:00,220.16,220.27,220.06,220.21,3772.0,214.0839,214.1909,213.9866,214.1325,3772.0
2023-03-29 15:15:00,220.31,220.55,220.31,220.53,2507.0,214.2297,214.4631,214.2297,214.4437,2507.0
2023-03-29 15:20:00,220.5,220.6,220.45,220.49,25280.0,214.4145,214.5117,214.3659,214.4048,25280.0
2023-03-29 15:25:00,220.5,220.6,220.44,220.56,8538.0,214.4145,214.5117,214.3562,214.4728,8538.0
2023-03-29 15:30:00,220.52,220.55,220.45,220.5,7705.0,214.434,214.4631,214.3659,214.4145,7705.0
2023-03-29 15:35:00,220.44,220.46,220.34,220.39,8895.0,214.3562,214.3756,214.2589,214.3075,8895.0
2023-03-29 15:40:00,220.34,220.56,220.31,220.54,5302.0,214.2589,214.4728,214.2297,214.4534,5302.0
2023-03-29 15:45:00,220.56,220.7,220.55,220.68,4400.0,214.4728,214.609,214.4631,214.5895,4400.0
2023-03-29 15:50:00,220.71,220.73,220.59,220.62,5194.0,214.6187,214.6382,214.502,214.5312,5194.0
2023-03-29 15:55:00,220.53,220.59,220.4,220.59,22385.0,214.4437,214.502,214.3173,214.502,22385.0
2023-03-30 09:30:00,222.09,222.18,222.04,222.04,11222.0,215.9606,216.0481,215.912,215.912,11222.0
2023-03-30 09:35:00,221.98,222.07,221.89,221.92,76755.0,215.8537,215.9412,215.7661,215.7953,76755.0
2023-03-30 09:40:00,221.97,222.1,221.86,222.09,5713.0,215.8439,215.9703,215.737,215.9606,5713.0
2023-03-30 09:45:00,221.97,222.15,221.97,222.12,1123.0,215.8439,216.019,215.8439,215.9898,1123.0
2023-03-30 09:50:00,222.2,222.2,221.93,222.08,8413.0,216.0676,216.0676,215.805,215.9509,8413.0
2023-03-30 09:55:00,222.05,222.25,222.05,222.25,11227.0,215.9217,216.1162,215.9217,216.1162,11227.0
2023-03-30 10:00:00,222.26,222.39,222.04,222.05,5922.0,216.1259,216.2523,215.912,215.9217,5922.0
2023-03-30 10:05:00,221.89,221.91,221.75,221.89,3805.0,215.7661,215.7856,215.63,215.7661,3805.0
2023-03-30 10:10:00,221.82,221.85,221.54,221.55,11037.0,215.6981,215.7272,215.4258,215.4355,11037.0
2023-03-30 10:15:00,221.59,221.7,221.53,221.7,14267.0,215.4744,215.5814,215.4161,215.5814,14267.0
2023-03-30 10:20:00,221.67,221.86,221.67,221.86,2010.0,215.5522,215.737,215.5522,215.737,2010.0
2023-03-30 10:25:00,221.8,222.16,221.8,222.03,1765.0,215.6786,216.0287,215.6786,215.9023,1765.0
2023-03-30 10:30:00,222.23,222.23,221.91,222.07,3701.0,216.0968,216.0968,215.7856,215.9412,3701.0
2023-03-30 10:35:00,221.86,222.08,221.86,222.08,1346.0,215.737,215.9509,215.737,215.9509,1346.0
2023-03-30 10:40:00,222.06,222.08,222.05,222.08,910.0,215.9315,215.9509,215.9217,215.9509,910.0
2023-03-30 10:45:00,222.08,222.08,222.07,222.08,100.0,215.9509,215.9509,215.9412,215.9509,100.0
2023-03-30 10:50:00,222.0,222.05,222.0,222.05,777.0,215.8731,215.9217,215.8731,215.9217,777.0
2023-03-30 10:55:00,222.05,222.05,221.84,221.87,8425.0,215.9217,215.9217,215.7175,215.7467,8425.0
2023-03-30 11:00:00,221.91,221.95,221.84,221.86,1275.0,215.7856,215.8245,215.7175,215.737,1275.0
2023-03-30 11:05:00,221.93,221.99,221.92,221.96,770.0,215.805,215.8634,215.7953,215.8342,770.0
2023-03-30 11:10:00,222.03,222.12,221.75,221.81,9851.0,215.9023,215.9898,215.63,215.6884,9851.0
2023-03-30 11:15:00,221.79,221.92,221.71,221.89,1414.0,215.6689,215.7953,215.5911,215.7661,1414.0
2023-03-30 11:20:00,221.95,221.97,221.9,221.91,1030.0,215.8245,215.8439,215.7759,215.7856,1030.0
2023-03-30 11:25:00,221.88,221.9,221.79,221.83,7777.0,215.7564,215.7759,215.6689,215.7078,7777.0
2023-03-30 11:30:00,221.83,221.83,221.68,221.71,1380.0,215.7078,215.7078,215.5619,215.5911,1380.0
2023-03-30 11:35:00,221.7,221.73,221.7,221.72,8624.0,215.5814,215.6106,215.5814,215.6008,8624.0
2023-03-30 11:40:00,221.79,221.84,221.79,221.84,7700.0,215.6689,215.7175,215.6689,215.7175,7700.0
2023-03-30 11:45:00,221.73,221.75,221.42,221.47,11311.0,215.6106,215.63,215.3091,215.3577,11311.0
2023-03-30 11:50:00,221.52,221.56,221.47,221.49,3910.0,215.4064,215.4453,215.3577,215.3772,3910.0
2023-03-30 11:55:00,221.66,221.66,221.58,221.6,1035.0,215.5425,215.5425,215.4647,215.4841,1035.0
2023-03-30 12:00:00,221.59,221.61,221.43,221.61,2932.0,215.4744,215.4939,215.3188,215.4939,2932.0
2023-03-30 12:05:00,221.52,221.7,221.51,221.7,3350.0,215.4064,215.5814,215.3966,215.5814,3350.0
2023-03-30 12:10:00,221.61,221.68,221.58,221.59,1592.0,215.4939,215.5619,215.4647,215.4744,1592.0
2023-03-30 12:15:00,221.51,221.51,221.41,221.47,4013.0,215.3966,215.3966,215.2994,215.3577,4013.0
2023-03-30 12:20:00,221.51,221.51,221.4,221.46,6541.0,215.3966,215.3966,215.2897,215.348,6541.0
2023-03-30 12:25:00,221.5,221.5,221.39,221.42,753.0,215.3869,215.3869,215.2799,215.3091,753.0
2023-03-30 12:30:00,221.42,221.43,221.33,221.35,5384.0,215.3091,215.3188,215.2216,215.241,5384.0
2023-03-30 12:35:00,221.24,221.24,221.15,221.15,1210.0,215.1341,215.1341,215.0466,215.0466,1210.0
2023-03-30 12:40:00,221.16,221.3,221.08,221.09,12260.0,215.0563,215.1924,214.9785,214.9882,12260.0
2023-03-30 12:45:00,221.15,221.18,221.05,221.07,50044.0,215.0466,215.0757,214.9493,214.9688,50044.0
2023-03-30 12:50:00,221.12,221.19,221.11,221.19,200.0,215.0174,215.0855,215.0077,215.0855,200.0
2023-03-30 12:55:00,221.28,221.28,221.22,221.22,500.0,215.173,215.173,215.1146,215.1146,500.0
2023-03-30 13:00:00,221.14,221.24,221.14,221.24,400.0,215.0368,215.1341,215.0368,215.1341,400.0
2023-03-30 13:05:00,221.34,221.37,221.27,221.3,18637.0,215.2313,215.2605,215.1633,215.1924,18637.0
2023-03-30 13:10:00,221.26,221.37,221.25,221.37,7800.0,215.1535,215.2605,215.1438,215.2605,7800.0
2023-03-30 13:15:00,221.37,221.37,221.24,221.28,10639.0,215.2605,215.2605,215.1341,215.173,10639.0
2023-03-30 13:20:00,221.44,221.45,221.19,221.24,9606.0,215.3286,215.3383,215.0855,215.1341,9606.0
2023-03-30 13:25:00,221.24,221.28,221.2,221.2,1576.0,215.1341,215.173,215.0952,215.0952,1576.0
2023-03-30 13:30:00,221.12,221.12,221.07,221.07,635.0,215.0174,215.0174,214.9688,214.9688,635.0
2023-03-30 13:35:00,221.09,221.09,220.94,220.96,18610.0,214.9882,214.9882,214.8424,214.8618,18610.0
2023-03-30 13:40:00,220.96,221.02,220.91,221.01,2602.0,214.8618,214.9202,214.8132,214.9104,2602.0
2023-03-30 13:45:00,220.94,220.94,220.89,220.89,4500.0,214.8424,214.8424,214.7937,214.7937,4500.0
2023-03-30 13:50:00,221.0,221.05,220.98,221.05,435.0,214.9007,214.9493,214.8813,214.9493,435.0
2023-03-30 13:55:00,221.06,221.18,221.01,221.16,13105.0,214.9591,215.0757,214.9104,215.0563,13105.0
2023-03-30 14:00:00,221.16,221.29,221.16,221.27,12142.0,215.0563,215.1827,215.0563,215.1633,12142.0
2023-03-30 14:05:00,221.3,221.34,221.26,221.3,6564.0,215.1924,215.2313,215.1535,215.1924,6564.0
2023-03-30 14:10:00,221.27,221.31,221.23,221.31,5864.0,215.1633,215.2022,215.1244,215.2022,5864.0
2023-03-30 14:15:00,221.28,221.4,221.25,221.39,14438.0,215.173,215.2897,215.1438,215.2799,14438.0
2023-03-30 14:20:00,221.35,221.54,221.35,221.52,8040.0,215.241,215.4258,215.241,215.4064,8040.0
2023-03-30 14:25:00,221.53,221.61,221.53,221.58,5769.0,215.4161,215.4939,215.4161,215.4647,5769.0
2023-03-30 14:30:00,221.6,221.75,221.6,221.71,3097.0,215.4841,215.63,215.4841,215.5911,3097.0
2023-03-30 14:35:00,221.75,221.76,221.49,221.58,21507.0,215.63,215.6397,215.3772,215.4647,21507.0
2023-03-30 14:40:00,221.58,221.61,221.5,221.52,5600.0,215.4647,215.4939,215.3869,215.4064,5600.0
2023-03-30 14:45:00,221.52,221.52,221.47,221.51,2462.0,215.4064,215.4064,215.3577,215.3966,2462.0
2023-03-30 14:50:00,221.5,221.61,221.48,221.61,2773.0,215.3869,215.4939,215.3675,215.4939,2773.0
2023-03-30 14:55:00,221.63,221.63,221.56,221.62,3281.0,215.5133,215.5133,215.4453,215.5036,3281.0
2023-03-30 15:00:00,221.58,221.71,221.57,221.71,2732.0,215.4647,215.5911,215.455,215.5911,2732.0
2023-03-30 15:05:00,221.78,221.78,221.49,221.53,11781.0,215.6592,215.6592,215.3772,215.4161,11781.0
2023-03-30 15:10:00,221.53,221.6,221.5,221.6,2802.0,215.4161,215.4841,215.3869,215.4841,2802.0
2023-03-30 15:15:00,221.57,221.6,221.5,221.59,5715.0,215.455,215.4841,215.3869,215.4744,5715.0
2023-03-30 15:20:00,221.58,221.72,221.58,221.72,16410.0,215.4647,215.6008,215.4647,215.6008,16410.0
2023-03-30 15:25:00,221.71,221.8,221.71,221.8,744.0,215.5911,215.6786,215.5911,215.6786,744.0
2023-03-30 15:30:00,221.79,221.86,221.76,221.81,2061.0,215.6689,215.737,215.6397,215.6884,2061.0
2023-03-30 15:35:00,221.73,221.91,221.73,221.91,811.0,215.6106,215.7856,215.6106,215.7856,811.0
2023-03-30 15:40:00,221.88,221.9,221.81,221.82,908.0,215.7564,215.7759,215.6884,215.6981,908.0
2023-03-30 15:45:00,221.72,221.76,221.66,221.69,37854.0,215.6008,215.6397,215.5425,215.5717,37854.0
2023-03-30 15:50:00,221.7,221.87,221.7,221.79,9866.0,215.5814,215.7467,215.5814,215.6689,9866.0
2023-03-30 15:55:00,221.76,221.93,221.76,221.89,12094.0,215.6397,215.805,215.6397,215.7661,12094.0
2023-03-31 09:30:00,222.51,222.79,222.51,222.79,4468.0,216.369,216.6413,216.369,216.6413,4468.0
2023-03-31 09:35:00,222.87,223.07,222.87,222.94,2069.0,216.7191,216.9136,216.7191,216.7872,2069.0
2023-03-31 09:40:00,222.97,223.11,222.94,222.95,4052.0,216.8163,216.9525,216.7872,216.7969,4052.0
2023-03-31 09:45:00,222.92,223.16,222.91,223.12,19412.0,216.7677,217.0011,216.758,216.9622,19412.0
2023-03-31 09:50:00,223.06,223.11,222.99,223.05,11627.0,216.9039,216.9525,216.8358,216.8941,11627.0
2023-03-31 09:55:00,223.08,223.12,222.92,222.96,17463.0,216.9233,216.9622,216.7677,216.8066,17463.0
2023-03-31 10:00:00,223.2,223.21,223.02,223.05,10546.0,217.04,217.0497,216.865,216.8941,10546.0
2023-03-31 10:05:00,223.03,223.12,222.98,223.05,7637.0,216.8747,216.9622,216.8261,216.8941,7637.0
2023-03-31 10:10:00,223.08,223.08,222.93,222.93,1400.0,216.9233,216.9233,216.7774,216.7774,1400.0
2023-03-31 10:15:00,222.94,222.95,222.94,222.94,125.0,216.7872,216.7969,216.7872,216.7872,125.0
2023-03-31 10:20:00,223.0,223.06,223.0,223.02,701.0,216.8455,216.9039,216.8455,216.865,701.0
2023-03-31 10:25:00,223.06,223.3,223.05,223.15,8095.0,216.9039,217.1372,216.8941,216.9914,8095.0
2023-03-31 10:30:00,223.12,223.33,223.12,223.29,2655.0,216.9622,217.1664,216.9622,217.1275,2655.0
2023-03-31 10:35:00,223.32,223.39,223.24,223.29,2095.0,217.1567,217.2247,217.0789,217.1275,2095.0
2023-03-31 10:40:00,223.33,223.4,223.32,223.4,1000.0,217.1664,217.2345,217.1567,217.2345,1000.0
2023-03-31 10:45:00,223.51,223.51,223.39,223.45,2065.0,217.3414,217.3414,217.2247,217.2831,2065.0
2023-03-31 10:50:00,223.46,223.46,223.24,223.36,2711.0,217.2928,217.2928,217.0789,217.1956,2711.0
2023-03-31 10:55:00,223.37,223.5,223.36,223.47,2365.0,217.2053,217.3317,217.1956,217.3025,2365.0
2023-03-31 11:00:00,223.47,223.56,223.44,223.48,4232.0,217.3025,217.3901,217.2734,217.3123,4232.0
2023-03-31 11:05:00,223.5,223.53,223.42,223.48,9033.0,217.3317,217.3609,217.2539,217.3123,9033.0
2023-03-31 11:10:00,223.49,223.56,223.49,223.52,491.0,217.322,217.3901,217.322,217.3512,491.0
2023-03-31 11:15:00,223.54,223.69,223.54,223.67,1571.0,217.3706,217.5165,217.3706,217.497,1571.0
2023-03-31 11:20:00,223.82,223.93,223.82,223.93,12849.0,217.6429,217.7498,217.6429,217.7498,12849.0
2023-03-31 11:25:00,223.95,223.97,223.87,223.87,19906.0,217.7693,217.7887,217.6915,217.6915,19906.0
2023-03-31 11:30:00,223.84,223.84,223.77,223.81,18567.0,217.6623,217.6623,217.5943,217.6332,18567.0
2023-03-31 11:35:00,223.8,223.88,223.79,223.84,11372.0,217.6234,217.7012,217.6137,217.6623,11372.0
2023-03-31 11:40:00,223.83,223.83,223.76,223.81,1478.0,217.6526,217.6526,217.5845,217.6332,1478.0
2023-03-31 11:45:00,223.9,223.91,223.79,223.84,4020.0,217.7207,217.7304,217.6137,217.6623,4020.0
2023-03-31 11:50:00,223.85,223.94,223.85,223.93,706.0,217.6721,217.7596,217.6721,217.7498,706.0
2023-03-31 11:55:00,223.87,224.0,223.87,223.95,54915.0,217.6915,217.8179,217.6915,217.7693,54915.0
2023-03-31 12:00:00,224.02,224.13,224.0,224.13,2376.0,217.8374,217.9443,217.8179,217.9443,2376.0
2023-03-31 12:05:00,224.12,224.12,224.02,224.02,4883.0,217.9346,217.9346,217.8374,217.8374,4883.0
2023-03-31 12:10:00,224.07,224.1,224.07,224.1,1252.0,217.886,217.9152,217.886,217.9152,1252.0
2023-03-31 12:15:00,224.13,224.17,224.11,224.17,1521.0,217.9443,217.9832,217.9249,217.9832,1521.0
2023-03-31 12:20:00,224.15,224.26,224.15,224.17,930.0,217.9638,218.0707,217.9638,217.9832,930.0
2023-03-31 12:25:00,224.19,224.31,224.13,224.23,18645.0,218.0027,218.1194,217.9443,218.0416,18645.0
2023-03-31 12:30:00,224.22,224.23,224.09,224.09,12669.0,218.0318,218.0416,217.9054,217.9054,12669.0
2023-03-31 12:35:00,224.12,224.15,224.04,224.05,17554.0,217.9346,217.9638,217.8568,217.8665,17554.0
2023-03-31 12:40:00,224.14,224.21,224.06,224.06,11285.0,217.954,218.0221,217.8763,217.8763,11285.0
2023-03-31 12:45:00,224.05,224.05,223.97,224.05,12130.0,217.8665,217.8665,217.7887,217.8665,12130.0
2023-03-31 12:50:00,224.08,224.08,223.99,223.99,3900.0,217.8957,217.8957,217.8082,217.8082,3900.0
2023-03-31 12:55:00,224.02,224.05,224.02,224.04,2518.0,217.8374,217.8665,217.8374,217.8568,2518.0
2023-03-31 13:00:00,224.04,224.05,223.93,223.93,480.0,217.8568,217.8665,217.7498,217.7498,480.0
2023-03-31 13:05:00,223.9,224.06,223.87,224.06,4672.0,217.7207,217.8763,217.6915,217.8763,4672.0
2023-03-31 13:10:00,223.95,223.99,223.93,223.97,1835.0,217.7693,217.8082,217.7498,217.7887,1835.0
2023-03-31 13:15:00,223.98,224.05,223.9,223.97,9700.0,217.7985,217.8665,217.7207,217.7887,9700.0
2023-03-31 13:20:00,224.02,224.04,223.94,223.95,4308.0,217.8374,217.8568,217.7596,217.7693,4308.0
2023-03-31 13:25:00,223.91,223.92,223.91,223.92,829.0,217.7304,217.7401,217.7304,217.7401,829.0
2023-03-31 13:30:00,223.87,223.87,223.77,223.84,13223.0,217.6915,217.6915,217.5943,217.6623,13223.0
2023-03-31 13:35:00,223.78,223.84,223.75,223.84,1138.0,217.604,217.6623,217.5748,217.6623,1138.0
2023-03-31 13:40:00,223.76,223.76,223.74,223.74,564.0,217.5845,217.5845,217.5651,217.5651,564.0
2023-03-31 13:45:00,223.79,223.8,223.73,223.77,2043.0,217.6137,217.6234,217.5554,217.5943,2043.0
2023-03-31 13:50:00,223.72,223.82,223.72,223.77,2139.0,217.5456,217.6429,217.5456,217.5943,2139.0
2023-03-31 13:55:00,223.78,224.0,223.72,224.0,6369.0,217.604,217.8179,217.5456,217.8179,6369.0
2023-03-31 14:00:00,223.98,224.07,223.98,224.07,2349.0,217.7985,217.886,217.7985,217.886,2349.0
2023-03-31 14:05:00,224.09,224.27,224.09,224.24,2225.0,217.9054,218.0805,217.9054,218.0513,2225.0
2023-03-31 14:10:00,224.18,224.2,224.15,224.16,714.0,217.9929,218.0124,217.9638,217.9735,714.0
2023-03-31 14:15:00,224.12,224.12,224.11,224.12,113.0,217.9346,217.9346,217.9249,217.9346,113.0
2023-03-31 14:20:00,224.07,224.1,223.96,223.96,1218.0,217.886,217.9152,217.779,217.779,1218.0
2023-03-31 14:25:00,223.97,223.99,223.88,223.98,2193.0,217.7887,217.8082,217.7012,217.7985,2193.0
2023-03-31 14:30:00,223.99,224.03,223.9,224.03,1379.0,217.8082,217.8471,217.7207,217.8471,1379.0
2023-03-31 14:35:00,223.98,224.04,223.98,224.03,750.0,217.7985,217.8568,217.7985,217.8471,750.0
2023-03-31 14:40:00,224.01,224.14,224.01,224.14,3785.0,217.8276,217.954,217.8276,217.954,3785.0
2023-03-31 14:45:00,224.07,224.11,224.03,224.11,2177.0,217.886,217.9249,217.8471,217.9249,2177.0
2023-03-31 14:50:00,224.09,224.18,224.06,224.17,3373.0,217.9054,217.9929,217.8763,217.9832,3373.0
2023-03-31 14:55:00,224.16,224.16,224.0,224.12,6245.0,217.9735,217.9735,217.8179,217.9346,6245.0
2023-03-31 15:00:00,224.17,224.51,224.17,224.47,7740.0,217.9832,218.3138,217.9832,218.2749,7740.0
2023-03-31 15:05:00,224.47,224.47,224.34,224.42,11479.0,218.2749,218.2749,218.1485,218.2263,11479.0
2023-03-31 15:10:00,224.46,224.46,224.35,224.44,2116.0,218.2652,218.2652,218.1583,218.2458,2116.0
2023-03-31 15:15:00,224.43,224.63,224.42,224.61,17575.0,218.236,218.4305,218.2263,218.4111,17575.0
2023-03-31 15:20:00,224.63,224.9,224.63,224.9,2400.0,218.4305,218.6931,218.4305,218.6931,2400.0
2023-03-31 15:25:00,224.88,224.97,224.87,224.93,3977.0,218.6736,218.7611,218.6639,218.7222,3977.0
2023-03-31 15:30:00,224.92,225.05,224.77,224.84,8627.0,218.7125,218.8389,218.5667,218.6347,8627.0
2023-03-31 15:35:00,224.78,224.79,224.53,224.57,19106.0,218.5764,218.5861,218.3333,218.3722,19106.0
2023-03-31 15:40:00,224.52,224.56,224.48,224.52,5466.0,218.3236,218.3625,218.2847,218.3236,5466.0
2023-03-31 15:45:00,224.46,224.61,224.43,224.48,17408.0,218.2652,218.4111,218.236,218.2847,17408.0
2023-03-31 15:50:00,224.51,224.85,224.47,224.83,32002.0,218.3138,218.6445,218.2749,218.625,32002.0
2023-03-31 15:55:00,224.84,225.32,224.84,225.2,153740.0,218.6347,219.1015,218.6347,218.9848,153740.0
2023-04-03 09:30:00,224.99,225.17,224.78,225.17,23229.0,218.7806,218.9556,218.5764,218.9556,23229.0
2023-04-03 09:35:00,225.24,225.41,225.24,225.34,12772.0,219.0237,219.189,219.0237,219.1209,12772.0
2023-04-03 09:40:00,225.4,225.42,225.21,225.21,13797.0,219.1793,219.1987,218.9945,218.9945,13797.0
2023-04-03 09:45:00,225.25,225.66,225.24,225.61,1215.0,219.0334,219.4321,219.0237,219.3835,1215.0
2023-04-03 09:50:00,225.7,225.78,225.57,225.69,14628.0,219.471,219.5488,219.3446,219.4613,14628.0
2023-04-03 09:55:00,225.57,225.59,225.45,225.46,6490.0,219.3446,219.364,219.2279,219.2376,6490.0
2023-04-03 10:00:00,225.51,225.8,225.51,225.69,1894.0,219.2862,219.5682,219.2862,219.4613,1894.0
2023-04-03 10:05:00,225.67,225.8,225.55,225.76,27525.0,219.4418,219.5682,219.3251,219.5293,27525.0
2023-04-03 10:10:00,225.67,225.8,225.58,225.8,4318.0,219.4418,219.5682,219.3543,219.5682,4318.0
2023-04-03 10:15:00,225.78,225.84,225.78,225.83,922.0,219.5488,219.6071,219.5488,219.5974,922.0
2023-04-03 10:20:00,225.95,226.08,225.89,226.05,2500.0,219.7141,219.8405,219.6557,219.8113,2500.0
2023-04-03 10:25:00,226.15,226.15,225.96,225.96,1329.0,219.9086,219.9086,219.7238,219.7238,1329.0
2023-04-03 10:30:00,225.98,226.06,225.98,226.0,743.0,219.7433,219.8211,219.7433,219.7627,743.0
2023-04-03 10:35:00,226.02,226.03,225.54,225.55,12757.0,219.7822,219.7919,219.3154,219.3251,12757.0
2023-04-03 10:40:00,225.56,225.61,225.55,225.59,1357.0,219.3349,219.3835,219.3251,219.364,1357.0
2023-04-03 10:45:00,225.52,225.54,225.16,225.19,4599.0,219.296,219.3154,218.9459,218.9751,4599.0
2023-04-03 10:50:00,225.23,225.23,224.9,224.91,2002.0,219.014,219.014,218.6931,218.7028,2002.0
2023-04-03 10:55:00,224.95,224.99,224.84,224.84,6873.0,218.7417,218.7806,218.6347,218.6347,6873.0
2023-04-03 11:00:00,224.78,224.88,224.75,224.75,2376.0,218.5764,218.6736,218.5472,218.5472,2376.0
2023-04-03 11:05:00,224.78,224.78,224.55,224.55,981.0,218.5764,218.5764,218.3527,218.3527,981.0
2023-04-03 11:10:00,224.59,224.6,224.48,224.52,1100.0,218.3916,218.4014,218.2847,218.3236,1100.0
2023-04-03 11:15:00,224.47,224.8,224.47,224.79,933.0,218.2749,218.5958,218.2749,218.5861,933.0
2023-04-03 11:20:00,224.71,224.84,224.71,224.75,3663.0,218.5083,218.6347,218.5083,218.5472,3663.0
2023-04-03 11:25:00,224.74,224.82,224.71,224.82,1420.0,218.5375,218.6153,218.5083,218.6153,1420.0
2023-04-03 11:30:00,224.79,224.94,224.77,224.85,1760.0,218.5861,218.732,218.5667,218.6445,1760.0
2023-04-03 11:35:00,224.95,224.95,224.85,224.86,1255.0,218.7417,218.7417,218.6445,218.6542,1255.0
2023-04-03 11:40:00,224.93,224.93,224.79,224.83,961.0,218.7222,218.7222,218.5861,218.625,961.0
2023-04-03 11:45:00,224.8,224.99,224.77,224.98,4750.0,218.5958,218.7806,218.5667,218.7709,4750.0
2023-04-03 11:50:00,224.95,224.96,224.87,224.96,1630.0,218.7417,218.7514,218.6639,218.7514,1630.0
2023-04-03 11:55:00,224.97,225.08,224.94,225.06,1722.0,218.7611,218.8681,218.732,218.8487,1722.0
2023-04-03 12:00:00,225.07,225.2,225.06,225.16,2741.0,218.8584,218.9848,218.8487,218.9459,2741.0
2023-04-03 12:05:00,225.15,225.16,225.07,225.16,1009.0,218.9362,218.9459,218.8584,218.9459,1009.0
2023-04-03 12:10:00,225.14,225.26,225.13,225.21,1189.0,218.9264,219.0431,218.9167,218.9945,1189.0
2023-04-03 12:15:00,225.26,225.3,225.24,225.27,2000.0,219.0431,219.082,219.0237,219.0529,2000.0
2023-04-03 12:20:00,225.29,225.29,225.09,225.21,2617.0,219.0723,219.0723,218.8778,218.9945,2617.0
2023-04-03 12:25:00,225.2,225.22,225.19,225.21,400.0,218.9848,219.0042,218.9751,218.9945,400.0
2023-04-03 12:30:00,225.11,225.21,225.1,225.21,1021.0,218.8973,218.9945,218.8876,218.9945,1021.0
2023-04-03 12:35:00,225.22,225.23,225.15,225.22,1708.0,219.0042,219.014,218.9362,219.0042,1708.0
2023-04-03 12:40:00,225.17,225.21,225.06,225.06,1929.0,218.9556,218.9945,218.8487,218.8487,1929.0
2023-04-03 12:45:00,225.05,225.14,225.05,225.12,1092.0,218.8389,218.9264,218.8389,218.907,1092.0
2023-04-03 12:50:00,225.14,225.17,225.04,225.04,616.0,218.9264,218.9556,218.8292,218.8292,616.0
2023-04-03 12:55:00,224.96,225.04,224.96,224.97,800.0,218.7514,218.8292,218.7514,218.7611,800.0
2023-04-03 13:00:00,224.94,224.94,224.79,224.84,4143.0,218.732,218.732,218.5861,218.6347,4143.0
2023-04-03 13:05:00,224.94,225.07,224.86,225.06,727.0,218.732,218.8584,218.6542,218.8487,727.0
2023-04-03 13:10:00,225.09,225.18,225.09,225.09,1113.0,218.8778,218.9653,218.8778,218.8778,1113.0
2023-04-03 13:15:00,225.11,225.17,225.09,225.17,2667.0,218.8973,218.9556,218.8778,218.9556,2667.0
2023-04-03 13:20:00,225.17,225.21,225.09,225.15,3246.0,218.9556,218.9945,218.8778,218.9362,3246.0
2023-04-03 13:25:00,225.14,225.14,224.91,224.91,1650.0,218.9264,218.9264,218.7028,218.7028,1650.0
2023-04-03 13:30:00,224.94,225.04,224.89,225.02,1114.0,218.732,218.8292,218.6833,218.8098,1114.0
2023-04-03 13:35:00,224.93,225.09,224.93,225.02,2348.0,218.7222,218.8778,218.7222,218.8098,2348.0
2023-04-03 13:40:00,224.91,224.91,224.85,224.89,700.0,218.7028,218.7028,218.6445,218.6833,700.0
2023-04-03 13:45:00,224.85,224.89,224.75,224.89,9190.0,218.6445,218.6833,218.5472,218.6833,9190.0
2023-04-03 13:50:00,224.82,224.84,224.75,224.79,1400.0,218.6153,218.6347,218.5472,218.5861,1400.0
2023-04-03 13:55:00,224.78,224.93,224.76,224.9,1178.0,218.5764,218.7222,218.5569,218.6931,1178.0
2023-04-03 14:00:00,224.89,224.95,224.85,224.85,18332.0,218.6833,218.7417,218.6445,218.6445,18332.0
2023-04-03 14:05:00,224.87,225.0,224.86,225.0,10443.0,218.6639,218.7903,218.6542,218.7903,10443.0
2023-04-03 14:10:00,224.87,225.03,224.87,225.0,2567.0,218.6639,218.8195,218.6639,218.7903,2567.0
2023-04-03 14:15:00,224.87,224.96,224.87,224.95,1749.0,218.6639,218.7514,218.6639,218.7417,1749.0
2023-04-03 14:20:00,224.93,225.03,224.88,225.02,889.0,218.7222,218.8195,218.6736,218.8098,889.0
2023-04-03 14:25:00,225.04,225.12,225.04,225.12,1795.0,218.8292,218.907,218.8292,218.907,1795.0
2023-04-03 14:30:00,225.07,225.23,225.07,225.22,1857.0,218.8584,219.014,218.8584,219.0042,1857.0
2023-04-03 14:35:00,225.28,225.38,225.28,225.38,1063.0,219.0626,219.1598,219.0626,219.1598,1063.0
2023-04-03 14:40:00,225.38,225.41,225.34,225.35,1415.0,219.1598,219.189,219.1209,219.1307,1415.0
2023-04-03 14:45:00,225.36,225.49,225.36,225.44,1635.0,219.1404,219.2668,219.1404,219.2182,1635.0
2023-04-03 14:50:00,225.48,225.56,225.45,225.46,1375.0,219.2571,219.3349,219.2279,219.2376,1375.0
2023-04-03 14:55:00,225.48,225.55,225.46,225.53,2536.0,219.2571,219.3251,219.2376,219.3057,2536.0
2023-04-03 15:00:00,225.55,225.7,225.5,225.61,4758.0,219.3251,219.471,219.2765,219.3835,4758.0
2023-04-03 15:05:00,225.58,225.67,225.5,225.54,1763.0,219.3543,219.4418,219.2765,219.3154,1763.0
2023-04-03 15:10:00,225.59,225.73,225.57,225.64,1472.0,219.364,219.5002,219.3446,219.4126,1472.0
2023-04-03 15:15:00,225.66,225.66,225.59,225.65,1100.0,219.4321,219.4321,219.364,219.4224,1100.0
2023-04-03 15:20:00,225.64,225.67,225.59,225.66,1409.0,219.4126,219.4418,219.364,219.4321,1409.0
2023-04-03 15:25:00,225.68,225.9,225.68,225.82,5302.0,219.4515,219.6655,219.4515,219.5877,5302.0
2023-04-03 15:30:00,225.78,225.94,225.74,225.85,2420.0,219.5488,219.7044,219.5099,219.6169,2420.0
2023-04-03 15:35:00,225.85,225.94,225.78,225.78,5515.0,219.6169,219.7044,219.5488,219.5488,5515.0
2023-04-03 15:40:00,225.78,225.86,225.63,225.85,4990.0,219.5488,219.6266,219.4029,219.6169,4990.0
2023-04-03 15:45:00,225.85,225.89,225.8,225.8,1805.0,219.6169,219.6557,219.5682,219.5682,1805.0
2023-04-03 15:50:00,225.82,225.88,225.67,225.76,3573.0,219.5877,219.646,219.4418,219.5293,3573.0
2023-04-03 15:55:00,225.83,225.97,225.83,225.86,7296.0,219.5974,219.7335,219.5974,219.6266,7296.0
2023-04-04 09:30:00,226.3,226.3,225.96,226.05,13752.0,220.0544,220.0544,219.7238,219.8113,13752.0
2023-04-04 09:35:00,226.05,226.2,226.02,226.02,3192.0,219.8113,219.9572,219.7822,219.7822,3192.0
2023-04-04 09:40:00,225.66,225.79,225.61,225.61,1044.0,219.4321,219.5585,219.3835,219.3835,1044.0
2023-04-04 09:45:00,225.63,225.82,225.6,225.8,5025.0,219.4029,219.5877,219.3738,219.5682,5025.0
2023-04-04 09:50:00,225.78,225.84,225.78,225.84,500.0,219.5488,219.6071,219.5488,219.6071,500.0
2023-04-04 09:55:00,225.78,225.78,225.78,225.78,200.0,219.5488,219.5488,219.5488,219.5488,200.0
2023-04-04 10:00:00,226.0,226.31,225.96,226.07,1691.0,219.7627,220.0642,219.7238,219.8308,1691.0
2023-04-04 10:05:00,226.14,226.14,225.99,225.99,452.0,219.8988,219.8988,219.753,219.753,452.0
2023-04-04 10:10:00,226.05,226.11,226.0,226.08,2602.0,219.8113,219.8697,219.7627,219.8405,2602.0
2023-04-04 10:15:00,226.17,226.22,225.74,225.78,1521.0,219.928,219.9766,219.5099,219.5488,1521.0
2023-04-04 10:20:00,225.7,225.7,225.27,225.32,6539.0,219.471,219.471,219.0529,219.1015,6539.0
2023-04-04 10:25:00,225.4,225.52,225.38,225.49,1095.0,219.1793,219.296,219.1598,219.2668,1095.0
2023-04-04 10:30:00,225.7,225.74,225.69,225.74,1349.0,219.471,219.5099,219.4613,219.5099,1349.0
2023-04-04 10:35:00,225.74,225.74,225.74,225.74,173.0,219.5099,219.5099,219.5099,219.5099,173.0
2023-04-04 10:40:00,225.46,225.46,225.22,225.25,4738.0,219.2376,219.2376,219.0042,219.0334,4738.0
2023-04-04 10:45:00,225.37,225.37,225.13,225.19,969.0,219.1501,219.1501,218.9167,218.9751,969.0
2023-04-04 10:50:00,225.16,225.23,225.09,225.22,25963.0,218.9459,219.014,218.8778,219.0042,25963.0
2023-04-04 10:55:00,225.24,225.32,224.92,225.04,16412.0,219.0237,219.1015,218.7125,218.8292,16412.0
2023-04-04 11:00:00,225.02,225.02,224.79,224.96,25500.0,218.8098,218.8098,218.5861,218.7514,25500.0
2023-04-04 11:05:00,224.99,224.99,224.59,224.59,8519.0,218.7806,218.7806,218.3916,218.3916,8519.0
2023-04-04 11:10:00,224.66,224.74,224.57,224.72,6266.0,218.4597,218.5375,218.3722,218.518,6266.0
2023-04-04 11:15:00,224.5,224.5,224.25,224.35,5478.0,218.3041,218.3041,218.061,218.1583,5478.0
2023-04-04 11:20:00,224.4,224.52,224.4,224.46,6418.0,218.2069,218.3236,218.2069,218.2652,6418.0
2023-04-04 11:25:00,224.48,224.61,224.4,224.59,11450.0,218.2847,218.4111,218.2069,218.3916,11450.0
2023-04-04 11:30:00,224.65,224.65,224.4,224.48,2800.0,218.45,218.45,218.2069,218.2847,2800.0
2023-04-04 11:35:00,224.59,224.59,224.59,224.59,100.0,218.3916,218.3916,218.3916,218.3916,100.0
2023-04-04 11:40:00,224.47,224.52,224.41,224.52,876.0,218.2749,218.3236,218.2166,218.3236,876.0
2023-04-04 11:45:00,224.62,224.68,224.6,224.61,144044.0,218.4208,218.4791,218.4014,218.4111,144044.0
2023-04-04 11:50:00,224.48,224.54,224.48,224.54,1000.0,218.2847,218.343,218.2847,218.343,1000.0
2023-04-04 11:55:00,224.56,224.57,224.23,224.23,8702.0,218.3625,218.3722,218.0416,218.0416,8702.0
2023-04-04 12:00:00,224.23,224.34,224.23,224.24,412.0,218.0416,218.1485,218.0416,218.0513,412.0
2023-04-04 12:05:00,224.18,224.18,223.8,223.84,3900.0,217.9929,217.9929,217.6234,217.6623,3900.0
2023-04-04 12:10:00,223.91,223.97,223.8,223.93,3800.0,217.7304,217.7887,217.6234,217.7498,3800.0
2023-04-04 12:15:00,223.83,223.85,223.77,223.78,5000.0,217.6526,217.6721,217.5943,217.604,5000.0
2023-04-04 12:20:00,223.78,224.04,223.74,224.02,3490.0,217.604,217.8568,217.5651,217.8374,3490.0
2023-04-04 12:25:00,224.12,224.28,224.11,224.27,1233.0,217.9346,218.0902,217.9249,218.0805,1233.0
2023-04-04 12:30:00,224.28,224.37,224.26,224.26,6928.0,218.0902,218.1777,218.0707,218.0707,6928.0
2023-04-04 12:35:00,224.21,224.21,224.09,224.14,900.0,218.0221,218.0221,217.9054,217.954,900.0
2023-04-04 12:40:00,224.15,224.36,224.15,224.29,4629.0,217.9638,218.168,217.9638,218.0999,4629.0
2023-04-04 12:45:00,224.42,224.42,224.39,224.4,655.0,218.2263,218.2263,218.1971,218.2069,655.0
2023-04-04 12:50:00,224.24,224.24,224.2,224.2,683.0,218.0513,218.0513,218.0124,218.0124,683.0
2023-04-04 12:55:00,224.38,224.4,224.37,224.37,911.0,218.1874,218.2069,218.1777,218.1777,911.0
2023-04-04 13:00:00,224.27,224.39,224.27,224.39,422.0,218.0805,218.1971,218.0805,218.1971,422.0
2023-04-04 13:05:00,224.34,224.48,224.34,224.39,4848.0,218.1485,218.2847,218.1485,218.1971,4848.0
2023-04-04 13:10:00,224.3,224.41,224.29,224.41,13727.0,218.1096,218.2166,218.0999,218.2166,13727.0
2023-04-04 13:15:00,224.58,224.66,224.58,224.62,2748.0,218.3819,218.4597,218.3819,218.4208,2748.0
2023-04-04 13:20:00,224.62,224.74,224.62,224.74,758.0,218.4208,218.5375,218.4208,218.5375,758.0
2023-04-04 13:25:00,224.69,224.72,224.67,224.72,523.0,218.4889,218.518,218.4694,218.518,523.0
2023-04-04 13:30:00,224.72,224.78,224.64,224.69,3625.0,218.518,218.5764,218.4402,218.4889,3625.0
2023-04-04 13:35:00,224.7,224.75,224.67,224.75,1160.0,218.4986,218.5472,218.4694,218.5472,1160.0
2023-04-04 13:40:00,224.76,224.8,224.69,224.69,968.0,218.5569,218.5958,218.4889,218.4889,968.0
2023-04-04 13:45:00,224.44,224.44,224.44,224.44,100.0,218.2458,218.2458,218.2458,218.2458,100.0
2023-04-04 13:50:00,224.64,224.64,224.52,224.52,1250.0,218.4402,218.4402,218.3236,218.3236,1250.0
2023-04-04 13:55:00,224.5,224.55,224.5,224.51,947.0,218.3041,218.3527,218.3041,218.3138,947.0
2023-04-04 14:00:00,224.46,224.57,224.41,224.57,2551.0,218.2652,218.3722,218.2166,218.3722,2551.0
2023-04-04 14:05:00,224.59,224.6,224.49,224.49,1602.0,218.3916,218.4014,218.2944,218.2944,1602.0
2023-04-04 14:10:00,224.62,224.63,224.62,224.62,186.0,218.4208,218.4305,218.4208,218.4208,186.0
2023-04-04 14:15:00,224.41,224.41,224.41,224.41,800.0,218.2166,218.2166,218.2166,218.2166,800.0
2023-04-04 14:20:00,224.43,224.5,224.27,224.27,963.0,218.236,218.3041,218.0805,218.0805,963.0
2023-04-04 14:25:00,224.14,224.14,224.07,224.12,2672.0,217.954,217.954,217.886,217.9346,2672.0
2023-04-04 14:30:00,223.98,224.1,223.98,224.04,1617.0,217.7985,217.9152,217.7985,217.8568,1617.0
2023-04-04 14:35:00,224.03,224.32,224.02,224.32,1385.0,217.8471,218.1291,217.8374,218.1291,1385.0
2023-04-04 14:40:00,224.3,224.3,224.2,224.25,8004.0,218.1096,218.1096,218.0124,218.061,8004.0
2023-04-04 14:45:00,224.23,224.24,224.17,224.23,3400.0,218.0416,218.0513,217.9832,218.0416,3400.0
2023-04-04 14:50:00,224.29,224.29,224.24,224.25,4726.0,218.0999,218.0999,218.0513,218.061,4726.0
2023-04-04 14:55:00,224.16,224.19,223.98,224.09,2278.0,217.9735,218.0027,217.7985,217.9054,2278.0
2023-04-04 15:00:00,223.96,224.25,223.96,224.25,800.0,217.779,218.061,217.779,218.061,800.0
2023-04-04 15:05:00,224.24,224.28,224.17,224.22,1040.0,218.0513,218.0902,217.9832,218.0318,1040.0
2023-04-04 15:10:00,224.24,224.26,224.03,224.19,4349.0,218.0513,218.0707,217.8471,218.0027,4349.0
2023-04-04 15:15:00,224.22,224.27,224.2,224.27,2532.0,218.0318,218.0805,218.0124,218.0805,2532.0
2023-04-04 15:20:00,224.28,224.28,224.15,224.22,3366.0,218.0902,218.0902,217.9638,218.0318,3366.0
2023-04-04 15:25:00,224.21,224.21,224.01,224.02,1165.0,218.0221,218.0221,217.8276,217.8374,1165.0
2023-04-04 15:30:00,224.04,224.08,223.97,223.97,2081.0,217.8568,217.8957,217.7887,217.7887,2081.0
2023-04-04 15:35:00,224.02,224.08,223.88,224.07,4717.0,217.8374,217.8957,217.7012,217.886,4717.0
2023-04-04 15:40:00,224.11,224.13,223.98,223.99,3716.0,217.9249,217.9443,217.7985,217.8082,3716.0
2023-04-04 15:45:00,223.94,224.0,223.89,224.0,838.0,217.7596,217.8179,217.7109,217.8179,838.0
2023-04-04 15:50:00,223.97,224.37,223.97,224.37,1164.0,217.7887,218.1777,217.7887,218.1777,1164.0
2023-04-04 15:55:00,224.35,224.47,224.31,224.46,15597.0,218.1583,218.2749,218.1194,218.2652,15597.0
2023-04-05 09:30:00,224.13,224.18,224.09,224.09,3144.0,217.9443,217.9929,217.9054,217.9054,3144.0
2023-04-05 09:35:00,224.02,224.08,223.94,223.96,15197.0,217.8374,217.8957,217.7596,217.779,15197.0
2023-04-05 09:40:00,223.99,223.99,223.98,223.99,201.0,217.8082,217.8082,217.7985,217.8082,201.0
2023-04-05 09:45:00,224.03,224.06,224.03,224.03,600.0,217.8471,217.8763,217.8471,217.8471,600.0
2023-04-05 09:50:00,224.12,224.35,224.08,224.27,3864.0,217.9346,218.1583,217.8957,218.0805,3864.0
2023-04-05 09:55:00,224.22,224.31,224.18,224.23,1824.0,218.0318,218.1194,217.9929,218.0416,1824.0
2023-04-05 10:00:00,224.28,224.31,223.8,223.81,10487.0,218.0902,218.1194,217.6234,217.6332,10487.0
2023-04-05 10:05:00,223.87,223.87,223.61,223.7,3700.0,217.6915,217.6915,217.4387,217.5262,3700.0
2023-04-05 10:10:00,223.63,223.65,223.55,223.55,700.0,217.4581,217.4776,217.3803,217.3803,700.0
2023-04-05 10:15:00,223.67,223.76,223.58,223.64,1000.0,217.497,217.5845,217.4095,217.4678,1000.0
2023-04-05 10:20:00,223.7,224.06,223.68,224.06,2305.0,217.5262,217.8763,217.5067,217.8763,2305.0
2023-04-05 10:25:00,224.02,224.02,223.59,223.59,2934.0,217.8374,217.8374,217.4192,217.4192,2934.0
2023-04-05 10:30:00,223.51,223.79,223.5,223.65,3389.0,217.3414,217.6137,217.3317,217.4776,3389.0
2023-04-05 10:35:00,223.65,223.71,223.56,223.58,2498.0,217.4776,217.5359,217.3901,217.4095,2498.0
2023-04-05 10:40:00,223.58,223.58,223.17,223.18,3490.0,217.4095,217.4095,217.0108,217.0205,3490.0
2023-04-05 10:45:00,223.17,223.2,223.12,223.13,5200.0,217.0108,217.04,216.9622,216.9719,5200.0
2023-04-05 10:50:00,223.13,223.13,222.95,222.96,4451.0,216.9719,216.9719,216.7969,216.8066,4451.0
2023-04-05 10:55:00,223.02,223.03,223.0,223.0,1436.0,216.865,216.8747,216.8455,216.8455,1436.0
2023-04-05 11:00:00,222.94,222.96,222.86,222.96,1341.0,216.7872,216.8066,216.7094,216.8066,1341.0
2023-04-05 11:05:00,223.14,223.14,223.14,223.14,682.0,216.9816,216.9816,216.9816,216.9816,682.0
2023-04-05 11:10:00,223.09,223.27,223.08,223.27,3002.0,216.933,217.1081,216.9233,217.1081,3002.0
2023-04-05 11:15:00,223.34,223.34,223.17,223.17,1231.0,217.1761,217.1761,217.0108,217.0108,1231.0
2023-04-05 11:20:00,223.19,223.24,223.15,223.19,2100.0,217.0303,217.0789,216.9914,217.0303,2100.0
2023-04-05 11:25:00,223.19,223.19,223.04,223.1,62497.0,217.0303,217.0303,216.8844,216.9427,62497.0
2023-04-05 11:30:00,223.05,223.42,223.04,223.4,31016.0,216.8941,217.2539,216.8844,217.2345,31016.0
2023-04-05 11:35:00,223.4,223.56,223.37,223.38,9422.0,217.2345,217.3901,217.2053,217.215,9422.0
2023-04-05 11:40:00,223.44,223.46,223.26,223.26,7391.0,217.2734,217.2928,217.0983,217.0983,7391.0
2023-04-05 11:45:00,223.24,223.42,223.24,223.26,8289.0,217.0789,217.2539,217.0789,217.0983,8289.0
2023-04-05 11:50:00,223.28,223.28,223.09,223.09,1811.0,217.1178,217.1178,216.933,216.933,1811.0
2023-04-05 11:55:00,223.11,223.36,223.11,223.36,1900.0,216.9525,217.1956,216.9525,217.1956,1900.0
2023-04-05 12:00:00,223.38,223.4,223.23,223.23,4744.0,217.215,217.2345,217.0692,217.0692,4744.0
2023-04-05 12:05:00,223.24,223.24,223.05,223.06,2566.0,217.0789,217.0789,216.8941,216.9039,2566.0
2023-04-05 12:10:00,223.06,223.17,223.05,223.05,2061.0,216.9039,217.0108,216.8941,216.8941,2061.0
2023-04-05 12:15:00,223.04,223.17,222.89,223.16,11391.0,216.8844,217.0108,216.7385,217.0011,11391.0
2023-04-05 12:20:00,223.19,223.19,223.07,223.15,7571.0,217.0303,217.0303,216.9136,216.9914,7571.0
2023-04-05 12:25:00,223.03,223.06,222.75,222.88,7486.0,216.8747,216.9039,216.6024,216.7288,7486.0
2023-04-05 12:30:00,222.87,222.88,222.74,222.83,1358.0,216.7191,216.7288,216.5927,216.6802,1358.0
2023-04-05 12:35:00,222.85,223.07,222.85,223.01,5498.0,216.6996,216.9136,216.6996,216.8552,5498.0
2023-04-05 12:40:00,222.98,223.04,222.89,222.95,1900.0,216.8261,216.8844,216.7385,216.7969,1900.0
2023-04-05 12:45:00,222.93,222.94,222.83,222.83,2611.0,216.7774,216.7872,216.6802,216.6802,2611.0
2023-04-05 12:50:00,222.83,222.87,222.73,222.86,4033.0,216.6802,216.7191,216.583,216.7094,4033.0
2023-04-05 12:55:00,222.87,223.0,222.87,222.94,11661.0,216.7191,216.8455,216.7191,216.7872,11661.0
2023-04-05 13:00:00,222.9,223.01,222.81,223.01,2989.0,216.7483,216.8552,216.6608,216.8552,2989.0
2023-04-05 13:05:00,223.11,223.17,223.04,223.08,2100.0,216.9525,217.0108,216.8844,216.9233,2100.0
2023-04-05 13:10:00,223.03,223.24,223.03,223.14,9339.0,216.8747,217.0789,216.8747,216.9816,9339.0
2023-04-05 13:15:00,223.18,223.31,223.17,223.31,1774.0,217.0205,217.147,217.0108,217.147,1774.0
2023-04-05 13:20:00,223.34,223.37,223.25,223.36,5050.0,217.1761,217.2053,217.0886,217.1956,5050.0
2023-04-05 13:25:00,223.33,223.4,223.33,223.34,4595.0,217.1664,217.2345,217.1664,217.1761,4595.0
2023-04-05 13:30:00,223.32,223.38,223.32,223.32,3296.0,217.1567,217.215,217.1567,217.1567,3296.0
2023-04-05 13:35:00,223.29,223.34,223.24,223.32,13229.0,217.1275,217.1761,217.0789,217.1567,13229.0
2023-04-05 13:40:00,223.32,223.35,223.22,223.24,1966.0,217.1567,217.1858,217.0594,217.0789,1966.0
2023-04-05 13:45:00,223.24,223.24,223.1,223.14,2971.0,217.0789,217.0789,216.9427,216.9816,2971.0
2023-04-05 13:50:00,223.21,223.34,223.21,223.32,1610.0,217.0497,217.1761,217.0497,217.1567,1610.0
2023-04-05 13:55:00,223.29,223.48,223.29,223.48,1686.0,217.1275,217.3123,217.1275,217.3123,1686.0
2023-04-05 14:00:00,223.49,223.69,223.49,223.69,3476.0,217.322,217.5165,217.322,217.5165,3476.0
2023-04-05 14:05:00,223.67,223.72,223.56,223.56,1394.0,217.497,217.5456,217.3901,217.3901,1394.0
2023-04-05 14:10:00,223.56,223.56,223.43,223.52,6134.0,217.3901,217.3901,217.2636,217.3512,6134.0
2023-04-05 14:15:00,223.54,223.6,223.52,223.56,1228.0,217.3706,217.4289,217.3512,217.3901,1228.0
2023-04-05 14:20:00,223.51,223.53,223.41,223.42,1284.0,217.3414,217.3609,217.2442,217.2539,1284.0
2023-04-05 14:25:00,223.43,223.49,223.4,223.44,7874.0,217.2636,217.322,217.2345,217.2734,7874.0
2023-04-05 14:30:00,223.4,223.57,223.4,223.57,2483.0,217.2345,217.3998,217.2345,217.3998,2483.0
2023-04-05 14:35:00,223.54,223.71,223.54,223.68,1684.0,217.3706,217.5359,217.3706,217.5067,1684.0
2023-04-05 14:40:00,223.69,223.72,223.49,223.54,6426.0,217.5165,217.5456,217.322,217.3706,6426.0
2023-04-05 14:45:00,223.58,223.73,223.58,223.65,2315.0,217.4095,217.5554,217.4095,217.4776,2315.0
2023-04-05 14:50:00,223.63,223.67,223.58,223.6,3179.0,217.4581,217.497,217.4095,217.4289,3179.0
2023-04-05 14:55:00,223.59,223.66,223.58,223.63,5578.0,217.4192,217.4873,217.4095,217.4581,5578.0
2023-04-05 15:00:00,223.61,223.62,223.46,223.51,2200.0,217.4387,217.4484,217.2928,217.3414,2200.0
2023-04-05 15:05:00,223.55,223.59,223.33,223.36,3212.0,217.3803,217.4192,217.1664,217.1956,3212.0
2023-04-05 15:10:00,223.39,223.39,223.28,223.31,2317.0,217.2247,217.2247,217.1178,217.147,2317.0
2023-04-05 15:15:00,223.33,223.38,223.28,223.29,6944.0,217.1664,217.215,217.1178,217.1275,6944.0
2023-04-05 15:20:00,223.3,223.45,223.27,223.39,4769.0,217.1372,217.2831,217.1081,217.2247,4769.0
2023-04-05 15:25:00,223.4,223.58,223.4,223.46,3495.0,217.2345,217.4095,217.2345,217.2928,3495.0
2023-04-05 15:30:00,223.49,223.64,223.49,223.63,2660.0,217.322,217.4678,217.322,217.4581,2660.0
2023-04-05 15:35:00,223.64,223.69,223.56,223.58,4924.0,217.4678,217.5165,217.3901,217.4095,4924.0
2023-04-05 15:40:00,223.54,223.76,223.47,223.76,19301.0,217.3706,217.5845,217.3025,217.5845,19301.0
2023-04-05 15:45:00,223.76,223.78,223.59,223.62,38008.0,217.5845,217.604,217.4192,217.4484,38008.0
2023-04-05 15:50:00,223.65,223.82,223.65,223.8,12871.0,217.4776,217.6429,217.4776,217.6234,12871.0
2023-04-05 15:55:00,223.81,223.87,223.72,223.78,48797.0,217.6332,217.6915,217.5456,217.604,48797.0
2023-04-06 09:30:00,223.29,223.3,222.91,222.91,18641.0,217.1275,217.1372,216.758,216.758,18641.0
2023-04-06 09:35:00,222.93,222.95,222.78,222.88,7063.0,216.7774,216.7969,216.6316,216.7288,7063.0
2023-04-06 09:40:00,222.83,222.83,222.65,222.66,2076.0,216.6802,216.6802,216.5052,216.5149,2076.0
2023-04-06 09:45:00,222.81,222.83,222.7,222.74,19705.0,216.6608,216.6802,216.5538,216.5927,19705.0
2023-04-06 09:50:00,222.73,222.87,222.68,222.71,22566.0,216.583,216.7191,216.5343,216.5635,22566.0
2023-04-06 09:55:00,222.69,222.88,222.63,222.86,16666.0,216.5441,216.7288,216.4857,216.7094,16666.0
2023-04-06 10:00:00,222.96,223.17,222.96,223.13,3540.0,216.8066,217.0108,216.8066,216.9719,3540.0
2023-04-06 10:05:00,223.07,223.27,223.06,223.2,3312.0,216.9136,217.1081,216.9039,217.04,3312.0
2023-04-06 10:10:00,223.31,223.51,223.31,223.42,3153.0,217.147,217.3414,217.147,217.2539,3153.0
2023-04-06 10:15:00,223.41,223.46,223.35,223.4,7673.0,217.2442,217.2928,217.1858,217.2345,7673.0
2023-04-06 10:20:00,223.31,223.31,223.2,223.21,1737.0,217.147,217.147,217.04,217.0497,1737.0
2023-04-06 10:25:00,223.29,223.3,223.17,223.19,5188.0,217.1275,217.1372,217.0108,217.0303,5188.0
2023-04-06 10:30:00,223.31,223.39,223.23,223.36,826.0,217.147,217.2247,217.0692,217.1956,826.0
2023-04-06 10:35:00,223.4,223.4,223.11,223.15,7373.0,217.2345,217.2345,216.9525,216.9914,7373.0
2023-04-06 10:40:00,223.17,223.19,222.87,222.92,3045.0,217.0108,217.0303,216.7191,216.7677,3045.0
2023-04-06 10:45:00,223.07,223.21,223.05,223.05,4298.0,216.9136,217.0497,216.8941,216.8941,4298.0
2023-04-06 10:50:00,223.04,223.11,223.02,223.11,2519.0,216.8844,216.9525,216.865,216.9525,2519.0
2023-04-06 10:55:00,222.96,223.0,222.84,223.0,3998.0,216.8066,216.8455,216.6899,216.8455,3998.0
2023-04-06 11:00:00,223.04,223.24,222.97,223.23,5275.0,216.8844,217.0789,216.8163,217.0692,5275.0
2023-04-06 11:05:00,223.23,223.45,223.23,223.41,1300.0,217.0692,217.2831,217.0692,217.2442,1300.0
2023-04-06 11:10:00,223.37,223.48,223.31,223.44,2995.0,217.2053,217.3123,217.147,217.2734,2995.0
2023-04-06 11:15:00,223.48,223.49,223.4,223.49,3432.0,217.3123,217.322,217.2345,217.322,3432.0
2023-04-06 11:20:00,223.49,223.52,223.47,223.49,500.0,217.322,217.3512,217.3025,217.322,500.0
2023-04-06 11:25:00,223.44,223.53,223.44,223.53,3426.0,217.2734,217.3609,217.2734,217.3609,3426.0
2023-04-06 11:30:00,223.4,223.53,223.4,223.48,1993.0,217.2345,217.3609,217.2345,217.3123,1993.0
2023-04-06 11:35:00,223.45,223.64,223.44,223.64,1132.0,217.2831,217.4678,217.2734,217.4678,1132.0
2023-04-06 11:40:00,223.68,223.75,223.68,223.74,731.0,217.5067,217.5748,217.5067,217.5651,731.0
2023-04-06 11:45:00,223.77,223.95,223.77,223.95,1600.0,217.5943,217.7693,217.5943,217.7693,1600.0
2023-04-06 11:50:00,223.86,223.86,223.8,223.82,2258.0,217.6818,217.6818,217.6234,217.6429,2258.0
2023-04-06 11:55:00,223.92,223.99,223.92,223.99,1882.0,217.7401,217.8082,217.7401,217.8082,1882.0
2023-04-06 12:00:00,224.01,224.28,224.01,224.12,19662.0,217.8276,218.0902,217.8276,217.9346,19662.0
2023-04-06 12:05:00,224.2,224.26,224.08,224.11,4064.0,218.0124,218.0707,217.8957,217.9249,4064.0
2023-04-06 12:10:00,224.11,224.19,224.09,224.17,1300.0,217.9249,218.0027,217.9054,217.9832,1300.0
2023-04-06 12:15:00,224.23,224.25,224.17,224.18,1200.0,218.0416,218.061,217.9832,217.9929,1200.0
2023-04-06 12:20:00,224.08,224.14,224.08,224.14,700.0,217.8957,217.954,217.8957,217.954,700.0
2023-04-06 12:25:00,224.17,224.21,224.17,224.21,600.0,217.9832,218.0221,217.9832,218.0221,600.0
2023-04-06 12:30:00,224.25,224.45,224.25,224.39,450.0,218.061,218.2555,218.061,218.1971,450.0
2023-04-06 12:35:00,224.39,224.49,224.39,224.43,2859.0,218.1971,218.2944,218.1971,218.236,2859.0
2023-04-06 12:40:00,224.42,224.49,224.42,224.49,1085.0,218.2263,218.2944,218.2263,218.2944,1085.0
2023-04-06 12:45:00,224.53,224.54,224.4,224.4,3672.0,218.3333,218.343,218.2069,218.2069,3672.0
2023-04-06 12:50:00,224.42,224.52,224.42,224.43,2613.0,218.2263,218.3236,218.2263,218.236,2613.0
2023-04-06 12:55:00,224.32,224.33,224.22,224.25,2378.0,218.1291,218.1388,218.0318,218.061,2378.0
2023-04-06 13:00:00,224.17,224.36,224.16,224.36,3311.0,217.9832,218.168,217.9735,218.168,3311.0
2023-04-06 13:05:00,224.34,224.42,224.31,224.41,678.0,218.1485,218.2263,218.1194,218.2166,678.0
2023-04-06 13:10:00,224.41,224.41,224.36,224.36,921.0,218.2166,218.2166,218.168,218.168,921.0
2023-04-06 13:15:00,224.35,224.51,224.35,224.43,855.0,218.1583,218.3138,218.1583,218.236,855.0
2023-04-06 13:20:00,224.48,224.58,224.48,224.54,1968.0,218.2847,218.3819,218.2847,218.343,1968.0
2023-04-06 13:25:00,224.53,224.54,224.43,224.44,863.0,218.3333,218.343,218.236,218.2458,863.0
2023-04-06 13:30:00,224.49,224.58,224.35,224.35,2632.0,218.2944,218.3819,218.1583,218.1583,2632.0
2023-04-06 13:35:00,224.39,224.53,224.39,224.49,1117.0,218.1971,218.3333,218.1971,218.2944,1117.0
2023-04-06 13:40:00,224.49,224.49,224.38,224.44,686.0,218.2944,218.2944,218.1874,218.2458,686.0
2023-04-06 13:45:00,224.38,224.41,224.38,224.41,600.0,218.1874,218.2166,218.1874,218.2166,600.0
2023-04-06 13:50:00,224.37,224.43,224.36,224.38,800.0,218.1777,218.236,218.168,218.1874,800.0
2023-04-06 13:55:00,224.32,224.36,224.32,224.36,900.0,218.1291,218.168,218.1291,218.168,900.0
2023-04-06 14:00:00,224.39,224.43,224.32,224.33,1082.0,218.1971,218.236,218.1291,218.1388,1082.0
2023-04-06 14:05:00,224.4,224.47,224.39,224.47,1678.0,218.2069,218.2749,218.1971,218.2749,1678.0
2023-04-06 14:10:00,224.49,224.53,224.46,224.52,2547.0,218.2944,218.3333,218.2652,218.3236,2547.0
2023-04-06 14:15:00,224.61,224.61,224.55,224.55,1076.0,218.4111,218.4111,218.3527,218.3527,1076.0
2023-04-06 14:20:00,224.47,224.6,224.47,224.58,1525.0,218.2749,218.4014,218.2749,218.3819,1525.0
2023-04-06 14:25:00,224.59,224.63,224.57,224.6,2431.0,218.3916,218.4305,218.3722,218.4014,2431.0
2023-04-06 14:30:00,224.65,224.65,224.59,224.63,835.0,218.45,218.45,218.3916,218.4305,835.0
2023-04-06 14:35:00,224.62,224.67,224.57,224.57,1443.0,218.4208,218.4694,218.3722,218.3722,1443.0
2023-04-06 14:40:00,224.56,224.58,224.5,224.55,2182.0,218.3625,218.3819,218.3041,218.3527,2182.0
2023-04-06 14:45:00,224.53,224.62,224.52,224.56,638.0,218.3333,218.4208,218.3236,218.3625,638.0
2023-04-06 14:50:00,224.56,224.6,224.55,224.6,2320.0,218.3625,218.4014,218.3527,218.4014,2320.0
2023-04-06 14:55:00,224.53,224.53,224.39,224.39,1212.0,218.3333,218.3333,218.1971,218.1971,1212.0
2023-04-06 15:00:00,224.42,224.52,224.41,224.44,2397.0,218.2263,218.3236,218.2166,218.2458,2397.0
2023-04-06 15:05:00,224.45,224.5,224.42,224.43,1786.0,218.2555,218.3041,218.2263,218.236,1786.0
2023-04-06 15:10:00,224.36,224.36,224.27,224.29,1400.0,218.168,218.168,218.0805,218.0999,1400.0
2023-04-06 15:15:00,224.29,224.3,224.15,224.19,1390.0,218.0999,218.1096,217.9638,218.0027,1390.0
2023-04-06 15:20:00,224.16,224.27,224.16,224.21,1134.0,217.9735,218.0805,217.9735,218.0221,1134.0
2023-04-06 15:25:00,224.24,224.36,224.24,224.35,13663.0,218.0513,218.168,218.0513,218.1583,13663.0
2023-04-06 15:30:00,224.4,224.51,224.39,224.51,1800.0,218.2069,218.3138,218.1971,218.3138,1800.0
2023-04-06 15:35:00,224.49,224.49,224.41,224.41,2607.0,218.2944,218.2944,218.2166,218.2166,2607.0
2023-04-06 15:40:00,224.38,224.38,224.31,224.37,3117.0,218.1874,218.1874,218.1194,218.1777,3117.0
2023-04-06 15:45:00,224.4,224.44,224.36,224.44,2331.0,218.2069,218.2458,218.168,218.2458,2331.0
2023-04-06 15:50:00,224.48,224.52,224.34,224.38,3918.0,218.2847,218.3236,218.1485,218.1874,3918.0
2023-04-06 15:55:00,224.33,224.58,224.33,224.55,18272.0,218.1388,218.3819,218.1388,218.3527,18272.0
2023-04-10 09:30:00,223.17,223.24,222.87,222.98,26997.0,217.0108,217.0789,216.7191,216.8261,26997.0
2023-04-10 09:35:00,222.95,223.03,222.8,223.03,9605.0,216.7969,216.8747,216.651,216.8747,9605.0
2023-04-10 09:40:00,223.03,223.29,223.02,223.26,6641.0,216.8747,217.1275,216.865,217.0983,6641.0
2023-04-10 09:45:00,223.3,223.33,223.15,223.15,15706.0,217.1372,217.1664,216.9914,216.9914,15706.0
2023-04-10 09:50:00,223.15,223.2,223.02,223.07,3736.0,216.9914,217.04,216.865,216.9136,3736.0
2023-04-10 09:55:00,223.11,223.18,222.93,222.97,7045.0,216.9525,217.0205,216.7774,216.8163,7045.0
2023-04-10 10:00:00,223.0,223.32,222.94,223.31,11000.0,216.8455,217.1567,216.7872,217.147,11000.0
2023-04-10 10:05:00,223.34,223.44,223.18,223.44,19373.0,217.1761,217.2734,217.0205,217.2734,19373.0
2023-04-10 10:10:00,223.44,223.53,223.35,223.42,11295.0,217.2734,217.3609,217.1858,217.2539,11295.0
2023-04-10 10:15:00,223.44,223.55,223.37,223.38,4240.0,217.2734,217.3803,217.2053,217.215,4240.0
2023-04-10 10:20:00,223.39,223.39,223.3,223.34,19624.0,217.2247,217.2247,217.1372,217.1761,19624.0
2023-04-10 10:25:00,223.35,223.39,223.13,223.21,5310.0,217.1858,217.2247,216.9719,217.0497,5310.0
2023-04-10 10:30:00,223.22,223.41,223.22,223.35,3062.0,217.0594,217.2442,217.0594,217.1858,3062.0
2023-04-10 10:35:00,223.43,223.64,223.43,223.56,10171.0,217.2636,217.4678,217.2636,217.3901,10171.0
2023-04-10 10:40:00,223.61,223.71,223.44,223.71,3482.0,217.4387,217.5359,217.2734,217.5359,3482.0
2023-04-10 10:45:00,223.71,223.71,223.49,223.54,6315.0,217.5359,217.5359,217.322,217.3706,6315.0
2023-04-10 10:50:00,223.55,223.55,223.43,223.5,1420.0,217.3803,217.3803,217.2636,217.3317,1420.0
2023-04-10 10:55:00,223.49,223.54,223.43,223.45,2081.0,217.322,217.3706,217.2636,217.2831,2081.0
2023-04-10 11:00:00,223.33,223.62,223.33,223.49,72637.0,217.1664,217.4484,217.1664,217.322,72637.0
2023-04-10 11:05:00,223.59,223.64,223.59,223.59,2753.0,217.4192,217.4678,217.4192,217.4192,2753.0
2023-04-10 11:10:00,223.61,223.78,223.61,223.78,1200.0,217.4387,217.604,217.4387,217.604,1200.0
2023-04-10 11:15:00,223.8,223.82,223.68,223.72,1487.0,217.6234,217.6429,217.5067,217.5456,1487.0
2023-04-10 11:20:00,223.65,223.81,223.65,223.67,2073.0,217.4776,217.6332,217.4776,217.497,2073.0
2023-04-10 11:25:00,223.64,223.71,223.63,223.71,2503.0,217.4678,217.5359,217.4581,217.5359,2503.0
2023-04-10 11:30:00,223.74,223.75,223.69,223.72,2175.0,217.5651,217.5748,217.5165,217.5456,2175.0
2023-04-10 11:35:00,223.78,223.84,223.75,223.84,705.0,217.604,217.6623,217.5748,217.6623,705.0
2023-04-10 11:40:00,223.84,223.9,223.78,223.85,4932.0,217.6623,217.7207,217.604,217.6721,4932.0
2023-04-10 11:45:00,223.81,223.83,223.75,223.83,3120.0,217.6332,217.6526,217.5748,217.6526,3120.0
2023-04-10 11:50:00,223.78,223.82,223.61,223.64,2879.0,217.604,217.6429,217.4387,217.4678,2879.0
2023-04-10 11:55:00,223.56,223.57,223.41,223.41,4066.0,217.3901,217.3998,217.2442,217.2442,4066.0
2023-04-10 12:00:00,223.37,223.39,223.17,223.17,1320.0,217.2053,217.2247,217.0108,217.0108,1320.0
2023-04-10 12:05:00,223.22,223.22,223.06,223.15,1646.0,217.0594,217.0594,216.9039,216.9914,1646.0
2023-04-10 12:10:00,223.22,223.22,223.14,223.14,1700.0,217.0594,217.0594,216.9816,216.9816,1700.0
2023-04-10 12:15:00,223.18,223.27,223.18,223.24,5682.0,217.0205,217.1081,217.0205,217.0789,5682.0
2023-04-10 12:20:00,223.28,223.34,223.28,223.3,700.0,217.1178,217.1761,217.1178,217.1372,700.0
2023-04-10 12:25:00,223.37,223.4,223.36,223.37,790.0,217.2053,217.2345,217.1956,217.2053,790.0
2023-04-10 12:30:00,223.36,223.63,223.36,223.61,1163.0,217.1956,217.4581,217.1956,217.4387,1163.0
2023-04-10 12:35:00,223.63,224.11,223.63,224.04,2200.0,217.4581,217.9249,217.4581,217.8568,2200.0
2023-04-10 12:40:00,224.05,224.06,224.01,224.01,1100.0,217.8665,217.8763,217.8276,217.8276,1100.0
2023-04-10 12:45:00,224.07,224.16,224.07,224.09,500.0,217.886,217.9735,217.886,217.9054,500.0
2023-04-10 12:50:00,224.11,224.15,224.09,224.09,600.0,217.9249,217.9638,217.9054,217.9054,600.0
2023-04-10 12:55:00,224.08,224.1,224.07,224.1,1189.0,217.8957,217.9152,217.886,217.9152,1189.0
2023-04-10 13:00:00,224.15,224.27,224.15,224.18,1705.0,217.9638,218.0805,217.9638,217.9929,1705.0
2023-04-10 13:05:00,224.27,224.34,224.27,224.34,710.0,218.0805,218.1485,218.0805,218.1485,710.0
2023-04-10 13:10:00,224.4,224.41,224.35,224.35,863.0,218.2069,218.2166,218.1583,218.1583,863.0
2023-04-10 13:15:00,224.41,224.47,224.36,224.39,1182.0,218.2166,218.2749,218.168,218.1971,1182.0
2023-04-10 13:20:00,224.36,224.39,224.29,224.29,1763.0,218.168,218.1971,218.0999,218.0999,1763.0
2023-04-10 13:25:00,224.32,224.41,224.31,224.41,1811.0,218.1291,218.2166,218.1194,218.2166,1811.0
2023-04-10 13:30:00,224.42,224.46,224.38,224.38,400.0,218.2263,218.2652,218.1874,218.1874,400.0
2023-04-10 13:35:00,224.29,224.32,224.28,224.28,1622.0,218.0999,218.1291,218.0902,218.0902,1622.0
2023-04-10 13:40:00,224.27,224.27,224.14,224.21,4518.0,218.0805,218.0805,217.954,218.0221,4518.0
2023-04-10 13:45:00,224.38,224.46,224.38,224.46,1215.0,218.1874,218.2652,218.1874,218.2652,1215.0
2023-04-10 13:50:00,224.44,224.47,224.44,224.47,700.0,218.2458,218.2749,218.2458,218.2749,700.0
2023-04-10 13:55:00,224.35,224.39,224.3,224.34,2405.0,218.1583,218.1971,218.1096,218.1485,2405.0
2023-04-10 14:00:00,224.24,224.36,224.23,224.35,829.0,218.0513,218.168,218.0416,218.1583,829.0
2023-04-10 14:05:00,224.39,224.45,224.39,224.41,1000.0,218.1971,218.2555,218.1971,218.2166,1000.0
2023-04-10 14:10:00,224.3,224.5,224.3,224.46,3156.0,218.1096,218.3041,218.1096,218.2652,3156.0
2023-04-10 14:15:00,224.53,224.61,224.53,224.58,1316.0,218.3333,218.4111,218.3333,218.3819,1316.0
2023-04-10 14:20:00,224.55,224.61,224.54,224.54,1023.0,218.3527,218.4111,218.343,218.343,1023.0
2023-04-10 14:25:00,224.44,224.49,224.43,224.46,700.0,218.2458,218.2944,218.236,218.2652,700.0
2023-04-10 14:30:00,224.48,224.56,224.48,224.51,2515.0,218.2847,218.3625,218.2847,218.3138,2515.0
2023-04-10 14:35:00,224.39,224.45,224.37,224.42,2828.0,218.1971,218.2555,218.1777,218.2263,2828.0
2023-04-10 14:40:00,224.38,224.38,224.27,224.29,3128.0,218.1874,218.1874,218.0805,218.0999,3128.0
2023-04-10 14:45:00,224.27,224.37,224.26,224.35,1257.0,218.0805,218.1777,218.0707,218.1583,1257.0
2023-04-10 14:50:00,224.38,224.52,224.38,224.46,12858.0,218.1874,218.3236,218.1874,218.2652,12858.0
2023-04-10 14:55:00,224.52,224.65,224.52,224.65,200.0,218.3236,218.45,218.3236,218.45,200.0
2023-04-10 15:00:00,224.68,224.73,224.62,224.66,1624.0,218.4791,218.5278,218.4208,218.4597,1624.0
2023-04-10 15:05:00,224.67,224.67,224.56,224.62,2790.0,218.4694,218.4694,218.3625,218.4208,2790.0
2023-04-10 15:10:00,224.66,224.66,224.5,224.5,1226.0,218.4597,218.4597,218.3041,218.3041,1226.0
2023-04-10 15:15:00,224.53,224.66,224.5,224.66,2601.0,218.3333,218.4597,218.3041,218.4597,2601.0
2023-04-10 15:20:00,224.65,224.65,224.49,224.49,2738.0,218.45,218.45,218.2944,218.2944,2738.0
2023-04-10 15:25:00,224.52,224.53,224.44,224.51,3389.0,218.3236,218.3333,218.2458,218.3138,3389.0
2023-04-10 15:30:00,224.51,224.59,224.49,224.58,4695.0,218.3138,218.3916,218.2944,218.3819,4695.0
2023-04-10 15:35:00,224.47,224.57,224.43,224.56,3428.0,218.2749,218.3722,218.236,218.3625,3428.0
2023-04-10 15:40:00,224.6,224.67,224.59,224.6,1711.0,218.4014,218.4694,218.3916,218.4014,1711.0
2023-04-10 15:45:00,224.52,224.7,224.51,224.68,6694.0,218.3236,218.4986,218.3138,218.4791,6694.0
2023-04-10 15:50:00,224.71,224.71,224.58,224.58,6353.0,218.5083,218.5083,218.3819,218.3819,6353.0
2023-04-10 15:55:00,224.66,224.93,224.64,224.91,17597.0,218.4597,218.7222,218.4402,218.7028,17597.0
2023-04-11 09:30:00,225.16,225.29,225.01,225.29,10848.0,218.9459,219.0723,218.8,219.0723,10848.0
2023-04-11 09:35:00,225.28,225.33,225.1,225.15,2000.0,219.0626,219.1112,218.8876,218.9362,2000.0
2023-04-11 09:40:00,225.14,225.15,224.98,225.06,4057.0,218.9264,218.9362,218.7709,218.8487,4057.0
2023-04-11 09:45:00,225.14,225.28,225.12,225.22,3002.0,218.9264,219.0626,218.907,219.0042,3002.0
2023-04-11 09:50:00,225.17,225.22,225.02,225.07,3586.0,218.9556,219.0042,218.8098,218.8584,3586.0
2023-04-11 09:55:00,224.96,224.96,224.95,224.96,413.0,218.7514,218.7514,218.7417,218.7514,413.0
2023-04-11 10:00:00,224.97,225.0,224.92,224.93,1863.0,218.7611,218.7903,218.7125,218.7222,1863.0
2023-04-11 10:05:00,225.08,225.11,225.08,225.1,1116.0,218.8681,218.8973,218.8681,218.8876,1116.0
2023-04-11 10:10:00,224.99,224.99,224.99,224.99,100.0,218.7806,218.7806,218.7806,218.7806,100.0
2023-04-11 10:15:00,225.01,225.01,224.9,224.9,200.0,218.8,218.8,218.6931,218.6931,200.0
2023-04-11 10:20:00,225.0,225.11,224.99,225.11,705.0,218.7903,218.8973,218.7806,218.8973,705.0
2023-04-11 10:25:00,225.15,225.23,225.13,225.23,607.0,218.9362,219.014,218.9167,219.014,607.0
2023-04-11 10:30:00,225.25,225.25,225.03,225.03,1130.0,219.0334,219.0334,218.8195,218.8195,1130.0
2023-04-11 10:35:00,225.01,225.01,224.84,224.91,2277.0,218.8,218.8,218.6347,218.7028,2277.0
2023-04-11 10:40:00,224.9,224.96,224.78,224.78,1186.0,218.6931,218.7514,218.5764,218.5764,1186.0
2023-04-11 10:45:00,224.75,224.87,224.75,224.87,695.0,218.5472,218.6639,218.5472,218.6639,695.0
2023-04-11 10:50:00,224.85,224.9,224.85,224.86,2851.0,218.6445,218.6931,218.6445,218.6542,2851.0
2023-04-11 10:55:00,224.81,224.86,224.78,224.81,1498.0,218.6056,218.6542,218.5764,218.6056,1498.0
2023-04-11 11:00:00,224.97,224.97,224.96,224.97,100.0,218.7611,218.7611,218.7514,218.7611,100.0
2023-04-11 11:05:00,224.99,225.0,224.98,225.0,782.0,218.7806,218.7903,218.7709,218.7903,782.0
2023-04-11 11:10:00,224.87,225.0,224.83,224.99,2419.0,218.6639,218.7903,218.625,218.7806,2419.0
2023-04-11 11:15:00,225.07,225.07,225.07,225.07,109.0,218.8584,218.8584,218.8584,218.8584,109.0
2023-04-11 11:20:00,225.17,225.26,225.17,225.26,500.0,218.9556,219.0431,218.9556,219.0431,500.0
2023-04-11 11:25:00,225.25,225.25,225.13,225.17,1084.0,219.0334,219.0334,218.9167,218.9556,1084.0
2023-04-11 11:30:00,225.1,225.13,225.05,225.06,1427.0,218.8876,218.9167,218.8389,218.8487,1427.0
2023-04-11 11:35:00,225.01,225.01,224.94,224.94,300.0,218.8,218.8,218.732,218.732,300.0
2023-04-11 11:40:00,225.06,225.09,225.05,225.09,200.0,218.8487,218.8778,218.8389,218.8778,200.0
2023-04-11 11:45:00,224.98,225.1,224.98,225.1,538.0,218.7709,218.8876,218.7709,218.8876,538.0
2023-04-11 11:50:00,225.17,225.2,225.17,225.19,796.0,218.9556,218.9848,218.9556,218.9751,796.0
2023-04-11 11:55:00,225.14,225.26,225.14,225.26,43959.0,218.9264,219.0431,218.9264,219.0431,43959.0
2023-04-11 12:00:00,225.27,225.32,225.27,225.32,300.0,219.0529,219.1015,219.0529,219.1015,300.0
2023-04-11 12:05:00,225.27,225.28,225.18,225.26,751.0,219.0529,219.0626,218.9653,219.0431,751.0
2023-04-11 12:10:00,225.44,225.44,225.43,225.44,320.0,219.2182,219.2182,219.2084,219.2182,320.0
2023-04-11 12:15:00,225.37,225.4,225.37,225.4,327.0,219.1501,219.1793,219.1501,219.1793,327.0
2023-04-11 12:20:00,225.43,225.43,225.35,225.36,480.0,219.2084,219.2084,219.1307,219.1404,480.0
2023-04-11 12:25:00,225.29,225.35,225.28,225.35,850.0,219.0723,219.1307,219.0626,219.1307,850.0
2023-04-11 12:30:00,225.4,225.43,225.4,225.43,500.0,219.1793,219.2084,219.1793,219.2084,500.0
2023-04-11 12:35:00,225.3,225.3,225.17,225.19,5330.0,219.082,219.082,218.9556,218.9751,5330.0
2023-04-11 12:40:00,225.21,225.28,225.2,225.28,1194.0,218.9945,219.0626,218.9848,219.0626,1194.0
2023-04-11 12:45:00,225.28,225.34,225.27,225.31,3591.0,219.0626,219.1209,219.0529,219.0918,3591.0
2023-04-11 12:50:00,225.32,225.45,225.32,225.43,542.0,219.1015,219.2279,219.1015,219.2084,542.0
2023-04-11 12:55:00,225.42,225.48,225.4,225.46,828.0,219.1987,219.2571,219.1793,219.2376,828.0
2023-04-11 13:00:00,225.47,225.49,225.39,225.42,12708.0,219.2473,219.2668,219.1695,219.1987,12708.0
2023-04-11 13:05:00,225.45,225.55,225.45,225.55,1744.0,219.2279,219.3251,219.2279,219.3251,1744.0
2023-04-11 13:10:00,225.4,225.4,225.4,225.4,104.0,219.1793,219.1793,219.1793,219.1793,104.0
2023-04-11 13:15:00,225.41,225.41,225.36,225.41,771.0,219.189,219.189,219.1404,219.189,771.0
2023-04-11 13:20:00,225.39,225.41,225.37,225.41,1094.0,219.1695,219.189,219.1501,219.189,1094.0
2023-04-11 13:25:00,225.44,225.5,225.44,225.5,991.0,219.2182,219.2765,219.2182,219.2765,991.0
2023-04-11 13:30:00,225.55,225.57,225.5,225.51,3816.0,219.3251,219.3446,219.2765,219.2862,3816.0
2023-04-11 13:35:00,225.5,225.5,225.42,225.5,1760.0,219.2765,219.2765,219.1987,219.2765,1760.0
2023-04-11 13:40:00,225.53,225.53,225.53,225.53,119.0,219.3057,219.3057,219.3057,219.3057,119.0
2023-04-11 13:45:00,225.61,225.66,225.61,225.66,1209.0,219.3835,219.4321,219.3835,219.4321,1209.0
2023-04-11 13:50:00,225.59,225.68,225.59,225.68,1151.0,219.364,219.4515,219.364,219.4515,1151.0
2023-04-11 13:55:00,225.69,225.71,225.68,225.7,358.0,219.4613,219.4807,219.4515,219.471,358.0
2023-04-11 14:00:00,225.7,225.75,225.64,225.66,1070.0,219.471,219.5196,219.4126,219.4321,1070.0
2023-04-11 14:05:00,225.66,225.66,225.66,225.66,0.0,219.4321,219.4321,219.4321,219.4321,0.0
2023-04-11 14:10:00,225.64,225.65,225.64,225.64,114.0,219.4126,219.4224,219.4126,219.4126,114.0
2023-04-11 14:15:00,225.59,225.68,225.59,225.68,572.0,219.364,219.4515,219.364,219.4515,572.0
2023-04-11 14:20:00,225.71,225.72,225.71,225.71,300.0,219.4807,219.4904,219.4807,219.4807,300.0
2023-04-11 14:25:00,225.68,225.74,225.68,225.73,1975.0,219.4515,219.5099,219.4515,219.5002,1975.0
2023-04-11 14:30:00,225.78,225.85,225.76,225.76,1683.0,219.5488,219.6169,219.5293,219.5293,1683.0
2023-04-11 14:35:00,225.74,225.81,225.74,225.74,1600.0,219.5099,219.578,219.5099,219.5099,1600.0
2023-04-11 14:40:00,225.81,225.85,225.79,225.82,10428.0,219.578,219.6169,219.5585,219.5877,10428.0
2023-04-11 14:45:00,225.83,225.85,225.83,225.85,2368.0,219.5974,219.6169,219.5974,219.6169,2368.0
2023-04-11 14:50:00,225.78,225.79,225.71,225.71,3050.0,219.5488,219.5585,219.4807,219.4807,3050.0
2023-04-11 14:55:00,225.74,225.79,225.72,225.79,1436.0,219.5099,219.5585,219.4904,219.5585,1436.0
2023-04-11 15:00:00,225.8,225.8,225.73,225.74,491.0,219.5682,219.5682,219.5002,219.5099,491.0
2023-04-11 15:05:00,225.72,225.72,225.64,225.65,1166.0,219.4904,219.4904,219.4126,219.4224,1166.0
2023-04-11 15:10:00,225.65,225.78,225.65,225.78,2379.0,219.4224,219.5488,219.4224,219.5488,2379.0
2023-04-11 15:15:00,225.81,225.85,225.78,225.8,1201.0,219.578,219.6169,219.5488,219.5682,1201.0
2023-04-11 15:20:00,225.82,225.92,225.81,225.88,754.0,219.5877,219.6849,219.578,219.646,754.0
2023-04-11 15:25:00,225.8,225.81,225.73,225.77,1032.0,219.5682,219.578,219.5002,219.5391,1032.0
2023-04-11 15:30:00,225.83,225.86,225.76,225.8,5814.0,219.5974,219.6266,219.5293,219.5682,5814.0
2023-04-11 15:35:00,225.78,225.8,225.51,225.52,7496.0,219.5488,219.5682,219.2862,219.296,7496.0
2023-04-11 15:40:00,225.46,225.57,225.41,225.41,5075.0,219.2376,219.3446,219.189,219.189,5075.0
2023-04-11 15:45:00,225.35,225.38,225.18,225.2,5903.0,219.1307,219.1598,218.9653,218.9848,5903.0
2023-04-11 15:50:00,225.14,225.14,224.97,225.1,5150.0,218.9264,218.9264,218.7611,218.8876,5150.0
2023-04-11 15:55:00,225.09,225.09,224.87,225.06,10301.0,218.8778,218.8778,218.6639,218.8487,10301.0
2023-04-12 09:30:00,226.29,226.39,226.2,226.35,3822.0,220.0447,220.1419,219.9572,220.1031,3822.0
2023-04-12 09:35:00,226.34,226.51,226.23,226.23,3759.0,220.0933,220.2586,219.9864,219.9864,3759.0
2023-04-12 09:40:00,226.21,226.21,225.92,225.92,2558.0,219.9669,219.9669,219.6849,219.6849,2558.0
2023-04-12 09:45:00,225.77,225.77,225.58,225.58,600.0,219.5391,219.5391,219.3543,219.3543,600.0
2023-04-12 09:50:00,225.65,225.79,225.64,225.79,839.0,219.4224,219.5585,219.4126,219.5585,839.0
2023-04-12 09:55:00,225.87,225.87,225.68,225.71,708.0,219.6363,219.6363,219.4515,219.4807,708.0
2023-04-12 10:00:00,225.51,225.93,225.5,225.93,600.0,219.2862,219.6946,219.2765,219.6946,600.0
2023-04-12 10:05:00,225.98,226.04,225.98,226.03,1775.0,219.7433,219.8016,219.7433,219.7919,1775.0
2023-04-12 10:10:00,226.15,226.15,226.12,226.13,434.0,219.9086,219.9086,219.8794,219.8891,434.0
2023-04-12 10:15:00,226.16,226.16,226.02,226.02,500.0,219.9183,219.9183,219.7822,219.7822,500.0
2023-04-12 10:20:00,226.15,226.27,226.07,226.09,5320.0,219.9086,220.0253,219.8308,219.8502,5320.0
2023-04-12 10:25:00,225.87,226.16,225.81,226.16,2414.0,219.6363,219.9183,219.578,219.9183,2414.0
2023-04-12 10:30:00,226.2,226.21,225.65,225.67,8351.0,219.9572,219.9669,219.4224,219.4418,8351.0
2023-04-12 10:35:00,225.51,225.57,225.14,225.31,2358.0,219.2862,219.3446,218.9264,219.0918,2358.0
2023-04-12 10:40:00,225.47,225.49,225.25,225.25,3000.0,219.2473,219.2668,219.0334,219.0334,3000.0
2023-04-12 10:45:00,225.25,225.44,225.18,225.43,2730.0,219.0334,219.2182,218.9653,219.2084,2730.0
2023-04-12 10:50:00,225.34,225.45,225.17,225.17,3605.0,219.1209,219.2279,218.9556,218.9556,3605.0
2023-04-12 10:55:00,225.1,225.1,224.82,224.83,3485.0,218.8876,218.8876,218.6153,218.625,3485.0
2023-04-12 11:00:00,224.77,224.91,224.69,224.74,1900.0,218.5667,218.7028,218.4889,218.5375,1900.0
2023-04-12 11:05:00,224.81,224.81,224.42,224.53,2400.0,218.6056,218.6056,218.2263,218.3333,2400.0
2023-04-12 11:10:00,224.49,224.49,224.29,224.48,1737.0,218.2944,218.2944,218.0999,218.2847,1737.0
2023-04-12 11:15:00,224.6,224.65,224.59,224.6,1036.0,218.4014,218.45,218.3916,218.4014,1036.0
2023-04-12 11:20:00,224.56,224.88,224.56,224.81,1664.0,218.3625,218.6736,218.3625,218.6056,1664.0
2023-04-12 11:25:00,224.84,224.96,224.84,224.94,2267.0,218.6347,218.7514,218.6347,218.732,2267.0
2023-04-12 11:30:00,224.94,225.02,224.91,224.94,1628.0,218.732,218.8098,218.7028,218.732,1628.0
2023-04-12 11:35:00,224.87,224.97,224.87,224.91,1100.0,218.6639,218.7611,218.6639,218.7028,1100.0
2023-04-12 11:40:00,224.97,225.07,224.96,225.06,902.0,218.7611,218.8584,218.7514,218.8487,902.0
2023-04-12 11:45:00,225.13,225.33,225.13,225.26,1817.0,218.9167,219.1112,218.9167,219.0431,1817.0
2023-04-12 11:50:00,225.33,225.37,225.25,225.37,1600.0,219.1112,219.1501,219.0334,219.1501,1600.0
2023-04-12 11:55:00,225.37,225.5,225.37,225.44,1910.0,219.1501,219.2765,219.1501,219.2182,1910.0
2023-04-12 12:00:00,225.44,225.61,225.44,225.53,1097.0,219.2182,219.3835,219.2182,219.3057,1097.0
2023-04-12 12:05:00,225.5,225.61,225.5,225.61,1240.0,219.2765,219.3835,219.2765,219.3835,1240.0
2023-04-12 12:10:00,225.54,225.61,225.5,225.55,8734.0,219.3154,219.3835,219.2765,219.3251,8734.0
2023-04-12 12:15:00,225.54,225.54,225.4,225.48,2310.0,219.3154,219.3154,219.1793,219.2571,2310.0
2023-04-12 12:20:00,225.46,225.49,225.44,225.49,700.0,219.2376,219.2668,219.2182,219.2668,700.0
2023-04-12 12:25:00,225.53,225.61,225.51,225.54,2019.0,219.3057,219.3835,219.2862,219.3154,2019.0
2023-04-12 12:30:00,225.57,225.66,225.57,225.65,400.0,219.3446,219.4321,219.3446,219.4224,400.0
2023-04-12 12:35:00,225.58,225.6,225.52,225.55,1530.0,219.3543,219.3738,219.296,219.3251,1530.0
2023-04-12 12:40:00,225.59,225.59,225.42,225.42,310.0,219.364,219.364,219.1987,219.1987,310.0
2023-04-12 12:45:00,225.48,225.67,225.48,225.56,600.0,219.2571,219.4418,219.2571,219.3349,600.0
2023-04-12 12:50:00,225.52,225.53,225.46,225.51,1858.0,219.296,219.3057,219.2376,219.2862,1858.0
2023-04-12 12:55:00,225.7,225.74,225.7,225.73,1010.0,219.471,219.5099,219.471,219.5002,1010.0
2023-04-12 13:00:00,225.75,225.76,225.56,225.58,1750.0,219.5196,219.5293,219.3349,219.3543,1750.0
2023-04-12 13:05:00,225.69,225.84,225.69,225.83,830.0,219.4613,219.6071,219.4613,219.5974,830.0
2023-04-12 13:10:00,225.9,226.03,225.9,226.03,670.0,219.6655,219.7919,219.6655,219.7919,670.0
2023-04-12 13:15:00,226.0,226.0,225.85,225.88,2530.0,219.7627,219.7627,219.6169,219.646,2530.0
2023-04-12 13:20:00,225.91,225.91,225.74,225.75,500.0,219.6752,219.6752,219.5099,219.5196,500.0
2023-04-12 13:25:00,225.81,226.02,225.81,225.94,1120.0,219.578,219.7822,219.578,219.7044,1120.0
2023-04-12 13:30:00,226.05,226.05,225.99,225.99,300.0,219.8113,219.8113,219.753,219.753,300.0
2023-04-12 13:35:00,225.98,225.98,225.79,225.91,5284.0,219.7433,219.7433,219.5585,219.6752,5284.0
2023-04-12 13:40:00,225.76,225.83,225.71,225.72,1037.0,219.5293,219.5974,219.4807,219.4904,1037.0
2023-04-12 13:45:00,225.63,225.7,225.63,225.68,876.0,219.4029,219.471,219.4029,219.4515,876.0
2023-04-12 13:50:00,225.69,225.77,225.68,225.7,4604.0,219.4613,219.5391,219.4515,219.471,4604.0
2023-04-12 13:55:00,225.65,225.73,225.65,225.72,2133.0,219.4224,219.5002,219.4224,219.4904,2133.0
2023-04-12 14:00:00,225.69,225.83,225.48,225.78,3249.0,219.4613,219.5974,219.2571,219.5488,3249.0
2023-04-12 14:05:00,225.76,225.94,225.62,225.62,3377.0,219.5293,219.7044,219.3932,219.3932,3377.0
2023-04-12 14:10:00,225.47,225.86,225.42,225.86,3696.0,219.2473,219.6266,219.1987,219.6266,3696.0
2023-04-12 14:15:00,225.9,226.0,225.87,225.98,2937.0,219.6655,219.7627,219.6363,219.7433,2937.0
2023-04-12 14:20:00,225.98,225.98,225.81,225.83,1735.0,219.7433,219.7433,219.578,219.5974,1735.0
2023-04-12 14:25:00,225.76,225.76,224.9,225.0,9690.0,219.5293,219.5293,218.6931,218.7903,9690.0
2023-04-12 14:30:00,224.95,224.97,224.69,224.77,4630.0,218.7417,218.7611,218.4889,218.5667,4630.0
2023-04-12 14:35:00,224.74,224.79,224.64,224.65,3712.0,218.5375,218.5861,218.4402,218.45,3712.0
2023-04-12 14:40:00,224.57,224.86,224.56,224.84,1500.0,218.3722,218.6542,218.3625,218.6347,1500.0
2023-04-12 14:45:00,224.88,224.91,224.51,224.52,2853.0,218.6736,218.7028,218.3138,218.3236,2853.0
2023-04-12 14:50:00,224.52,224.64,224.46,224.64,1700.0,218.3236,218.4402,218.2652,218.4402,1700.0
2023-04-12 14:55:00,224.67,224.81,224.66,224.71,1607.0,218.4694,218.6056,218.4597,218.5083,1607.0
2023-04-12 15:00:00,224.71,224.87,224.47,224.47,4087.0,218.5083,218.6639,218.2749,218.2749,4087.0
2023-04-12 15:05:00,224.54,224.62,224.5,224.52,2817.0,218.343,218.4208,218.3041,218.3236,2817.0
2023-04-12 15:10:00,224.51,224.51,224.21,224.25,1898.0,218.3138,218.3138,218.0221,218.061,1898.0
2023-04-12 15:15:00,224.21,224.21,224.0,224.11,4747.0,218.0221,218.0221,217.8179,217.9249,4747.0
2023-04-12 15:20:00,224.05,224.19,224.04,224.14,3364.0,217.8665,218.0027,217.8568,217.954,3364.0
2023-04-12 15:25:00,224.07,224.07,223.86,223.9,6133.0,217.886,217.886,217.6818,217.7207,6133.0
2023-04-12 15:30:00,223.89,224.15,223.89,224.08,13698.0,217.7109,217.9638,217.7109,217.8957,13698.0
2023-04-12 15:35:00,224.0,224.22,224.0,224.22,7258.0,217.8179,218.0318,217.8179,218.0318,7258.0
2023-04-12 15:40:00,224.18,224.24,224.12,224.16,3700.0,217.9929,218.0513,217.9346,217.9735,3700.0
2023-04-12 15:45:00,224.24,224.38,223.93,224.0,7868.0,218.0513,218.1874,217.7498,217.8179,7868.0
2023-04-12 15:50:00,224.01,224.08,223.93,223.97,3731.0,217.8276,217.8957,217.7498,217.7887,3731.0
2023-04-12 15:55:00,223.91,224.12,223.81,224.12,37355.0,217.7304,217.9346,217.6332,217.9346,37355.0
2023-04-13 09:30:00,224.84,224.87,224.61,224.82,9615.0,218.6347,218.6639,218.4111,218.6153,9615.0
2023-04-13 09:35:00,224.87,224.88,224.72,224.82,20675.0,218.6639,218.6736,218.518,218.6153,20675.0
2023-04-13 09:40:00,224.78,224.94,224.75,224.77,4032.0,218.5764,218.732,218.5472,218.5667,4032.0
2023-04-13 09:45:00,224.78,224.92,224.78,224.92,848.0,218.5764,218.7125,218.5764,218.7125,848.0
2023-04-13 09:50:00,224.95,224.95,224.69,224.75,1705.0,218.7417,218.7417,218.4889,218.5472,1705.0
2023-04-13 09:55:00,224.85,224.85,224.58,224.58,1282.0,218.6445,218.6445,218.3819,218.3819,1282.0
2023-04-13 10:00:00,224.81,224.81,224.68,224.76,400.0,218.6056,218.6056,218.4791,218.5569,400.0
2023-04-13 10:05:00,224.91,224.92,224.91,224.91,111.0,218.7028,218.7125,218.7028,218.7028,111.0
2023-04-13 10:10:00,225.02,225.21,225.01,225.21,936.0,218.8098,218.9945,218.8,218.9945,936.0
2023-04-13 10:15:00,225.52,225.63,225.52,225.59,2591.0,219.296,219.4029,219.296,219.364,2591.0
2023-04-13 10:20:00,225.46,225.49,225.44,225.49,400.0,219.2376,219.2668,219.2182,219.2668,400.0
2023-04-13 10:25:00,225.53,225.64,225.52,225.63,737.0,219.3057,219.4126,219.296,219.4029,737.0
2023-04-13 10:30:00,225.69,225.69,225.33,225.66,4900.0,219.4613,219.4613,219.1112,219.4321,4900.0
2023-04-13 10:35:00,225.65,225.65,225.51,225.52,2966.0,219.4224,219.4224,219.2862,219.296,2966.0
2023-04-13 10:40:00,225.49,225.49,225.29,225.44,3971.0,219.2668,219.2668,219.0723,219.2182,3971.0
2023-04-13 10:45:00,225.35,225.39,225.28,225.34,1180.0,219.1307,219.1695,219.0626,219.1209,1180.0
2023-04-13 10:50:00,225.4,225.62,225.4,225.62,1758.0,219.1793,219.3932,219.1793,219.3932,1758.0
2023-04-13 10:55:00,225.55,225.55,225.4,225.4,1000.0,219.3251,219.3251,219.1793,219.1793,1000.0
2023-04-13 11:00:00,225.4,225.63,225.4,225.63,1322.0,219.1793,219.4029,219.1793,219.4029,1322.0
2023-04-13 11:05:00,225.58,225.65,225.52,225.6,8305.0,219.3543,219.4224,219.296,219.3738,8305.0
2023-04-13 11:10:00,225.51,225.6,225.47,225.48,1400.0,219.2862,219.3738,219.2473,219.2571,1400.0
2023-04-13 11:15:00,225.46,225.5,225.4,225.44,62977.0,219.2376,219.2765,219.1793,219.2182,62977.0
2023-04-13 11:20:00,225.46,225.55,225.42,225.54,2885.0,219.2376,219.3251,219.1987,219.3154,2885.0
2023-04-13 11:25:00,225.56,225.6,225.56,225.58,1640.0,219.3349,219.3738,219.3349,219.3543,1640.0
2023-04-13 11:30:00,225.61,225.64,225.56,225.56,2000.0,219.3835,219.4126,219.3349,219.3349,2000.0
2023-04-13 11:35:00,225.57,225.69,225.57,225.69,3511.0,219.3446,219.4613,219.3446,219.4613,3511.0
2023-04-13 11:40:00,225.73,225.73,225.73,225.73,200.0,219.5002,219.5002,219.5002,219.5002,200.0
2023-04-13 11:45:00,225.68,225.71,225.6,225.6,800.0,219.4515,219.4807,219.3738,219.3738,800.0
2023-04-13 11:50:00,225.59,225.6,225.42,225.43,2463.0,219.364,219.3738,219.1987,219.2084,2463.0
2023-04-13 11:55:00,225.48,225.61,225.48,225.61,1000.0,219.2571,219.3835,219.2571,219.3835,1000.0
2023-04-13 12:00:00,225.77,225.86,225.76,225.79,1919.0,219.5391,219.6266,219.5293,219.5585,1919.0
2023-04-13 12:05:00,225.81,225.96,225.79,225.79,3247.0,219.578,219.7238,219.5585,219.5585,3247.0
2023-04-13 12:10:00,225.87,225.87,225.77,225.77,1300.0,219.6363,219.6363,219.5391,219.5391,1300.0
2023-04-13 12:15:00,225.75,225.97,225.75,225.95,1842.0,219.5196,219.7335,219.5196,219.7141,1842.0
2023-04-13 12:20:00,225.96,226.04,225.96,226.04,700.0,219.7238,219.8016,219.7238,219.8016,700.0
2023-04-13 12:25:00,225.98,226.03,225.9,226.03,2172.0,219.7433,219.7919,219.6655,219.7919,2172.0
2023-04-13 12:30:00,226.03,226.03,225.98,226.01,2799.0,219.7919,219.7919,219.7433,219.7724,2799.0
2023-04-13 12:35:00,225.91,225.98,225.9,225.97,900.0,219.6752,219.7433,219.6655,219.7335,900.0
2023-04-13 12:40:00,225.96,225.96,225.91,225.91,1975.0,219.7238,219.7238,219.6752,219.6752,1975.0
2023-04-13 12:45:00,225.96,225.96,225.94,225.95,238.0,219.7238,219.7238,219.7044,219.7141,238.0
2023-04-13 12:50:00,226.03,226.06,225.94,225.96,1812.0,219.7919,219.8211,219.7044,219.7238,1812.0
2023-04-13 12:55:00,225.99,226.06,225.99,226.06,600.0,219.753,219.8211,219.753,219.8211,600.0
2023-04-13 13:00:00,226.09,226.09,225.84,226.01,3007.0,219.8502,219.8502,219.6071,219.7724,3007.0
2023-04-13 13:05:00,226.03,226.1,226.03,226.1,3449.0,219.7919,219.86,219.7919,219.86,3449.0
2023-04-13 13:10:00,226.07,226.34,226.07,226.28,3620.0,219.8308,220.0933,219.8308,220.035,3620.0
2023-04-13 13:15:00,226.28,226.36,226.23,226.33,13586.0,220.035,220.1128,219.9864,220.0836,13586.0
2023-04-13 13:20:00,226.36,226.36,226.28,226.29,1550.0,220.1128,220.1128,220.035,220.0447,1550.0
2023-04-13 13:25:00,226.28,226.29,226.27,226.28,874.0,220.035,220.0447,220.0253,220.035,874.0
2023-04-13 13:30:00,226.3,226.3,226.21,226.25,2155.0,220.0544,220.0544,219.9669,220.0058,2155.0
2023-04-13 13:35:00,226.28,226.37,226.28,226.37,1590.0,220.035,220.1225,220.035,220.1225,1590.0
2023-04-13 13:40:00,226.36,226.61,226.35,226.61,4030.0,220.1128,220.3559,220.1031,220.3559,4030.0
2023-04-13 13:45:00,226.56,226.65,226.56,226.63,19032.0,220.3073,220.3948,220.3073,220.3753,19032.0
2023-04-13 13:50:00,226.65,226.73,226.61,226.69,2523.0,220.3948,220.4726,220.3559,220.4337,2523.0
2023-04-13 13:55:00,226.72,226.72,226.68,226.69,1643.0,220.4628,220.4628,220.4239,220.4337,1643.0
2023-04-13 14:00:00,226.71,226.8,226.66,226.79,11553.0,220.4531,220.5406,220.4045,220.5309,11553.0
2023-04-13 14:05:00,226.75,226.88,226.72,226.83,3365.0,220.492,220.6184,220.4628,220.5698,3365.0
2023-04-13 14:10:00,226.87,226.93,226.85,226.93,7248.0,220.6087,220.667,220.5893,220.667,7248.0
2023-04-13 14:15:00,226.97,227.07,226.96,227.03,2200.0,220.7059,220.8032,220.6962,220.7643,2200.0
2023-04-13 14:20:00,227.0,227.01,226.95,227.0,1694.0,220.7351,220.7448,220.6865,220.7351,1694.0
2023-04-13 14:25:00,226.95,226.98,226.93,226.93,2810.0,220.6865,220.7157,220.667,220.667,2810.0
2023-04-13 14:30:00,226.94,227.0,226.94,226.96,4384.0,220.6768,220.7351,220.6768,220.6962,4384.0
2023-04-13 14:35:00,226.87,226.98,226.82,226.94,3519.0,220.6087,220.7157,220.5601,220.6768,3519.0
2023-04-13 14:40:00,226.9,227.06,226.88,227.05,6422.0,220.6379,220.7935,220.6184,220.7837,6422.0
2023-04-13 14:45:00,227.03,227.08,227.02,227.03,2440.0,220.7643,220.8129,220.7546,220.7643,2440.0
2023-04-13 14:50:00,227.05,227.08,226.94,227.06,3030.0,220.7837,220.8129,220.6768,220.7935,3030.0
2023-04-13 14:55:00,227.11,227.16,227.06,227.15,2319.0,220.8421,220.8907,220.7935,220.881,2319.0
2023-04-13 15:00:00,227.16,227.19,227.07,227.16,3784.0,220.8907,220.9199,220.8032,220.8907,3784.0
2023-04-13 15:05:00,227.17,227.17,227.04,227.13,4588.0,220.9004,220.9004,220.774,220.8615,4588.0
2023-04-13 15:10:00,227.13,227.13,226.97,226.99,104061.0,220.8615,220.8615,220.7059,220.7254,104061.0
2023-04-13 15:15:00,226.98,227.08,226.92,227.06,15356.0,220.7157,220.8129,220.6573,220.7935,15356.0
2023-04-13 15:20:00,227.11,227.19,227.04,227.05,2918.0,220.8421,220.9199,220.774,220.7837,2918.0
2023-04-13 15:25:00,227.02,227.1,227.02,227.09,500.0,220.7546,220.8324,220.7546,220.8226,500.0
2023-04-13 15:30:00,227.09,227.09,227.02,227.02,2673.0,220.8226,220.8226,220.7546,220.7546,2673.0
2023-04-13 15:35:00,227.0,227.01,226.94,226.97,1419.0,220.7351,220.7448,220.6768,220.7059,1419.0
2023-04-13 15:40:00,226.98,227.17,226.98,227.17,3332.0,220.7157,220.9004,220.7157,220.9004,3332.0
2023-04-13 15:45:00,227.15,227.25,226.94,226.94,6064.0,220.881,220.9782,220.6768,220.6768,6064.0
2023-04-13 15:50:00,226.94,226.98,226.89,226.94,7374.0,220.6768,220.7157,220.6282,220.6768,7374.0
2023-04-13 15:55:00,226.94,227.03,226.88,227.03,26264.0,220.6768,220.7643,220.6184,220.7643,26264.0
2023-04-14 09:30:00,226.69,226.93,226.67,226.93,7123.0,220.4337,220.667,220.4142,220.667,7123.0
2023-04-14 09:35:00,226.91,227.44,226.91,227.44,3109.0,220.6476,221.163,220.6476,221.163,3109.0
2023-04-14 09:40:00,227.27,227.49,227.18,227.49,2096.0,220.9977,221.2116,220.9101,221.2116,2096.0
2023-04-14 09:45:00,227.52,227.81,227.49,227.75,3634.0,221.2408,221.5228,221.2116,221.4644,3634.0
2023-04-14 09:50:00,227.9,227.9,227.74,227.75,601.0,221.6103,221.6103,221.4547,221.4644,601.0
2023-04-14 09:55:00,227.69,227.93,227.69,227.92,964.0,221.4061,221.6394,221.4061,221.6297,964.0
2023-04-14 10:00:00,227.69,227.91,227.48,227.83,4871.0,221.4061,221.62,221.2019,221.5422,4871.0
2023-04-14 10:05:00,227.67,227.69,226.67,226.76,38010.0,221.3866,221.4061,220.4142,220.5017,38010.0
2023-04-14 10:10:00,226.93,227.07,226.91,227.0,8140.0,220.667,220.8032,220.6476,220.7351,8140.0
2023-04-14 10:15:00,226.92,227.01,226.49,226.63,6578.0,220.6573,220.7448,220.2392,220.3753,6578.0
2023-04-14 10:20:00,226.69,226.71,226.34,226.4,2000.0,220.4337,220.4531,220.0933,220.1517,2000.0
2023-04-14 10:25:00,226.4,226.53,226.34,226.41,2105.0,220.1517,220.2781,220.0933,220.1614,2105.0
2023-04-14 10:30:00,226.45,226.63,226.27,226.4,6250.0,220.2003,220.3753,220.0253,220.1517,6250.0
2023-04-14 10:35:00,226.41,226.6,226.29,226.6,3174.0,220.1614,220.3462,220.0447,220.3462,3174.0
2023-04-14 10:40:00,226.57,226.61,226.16,226.4,2200.0,220.317,220.3559,219.9183,220.1517,2200.0
2023-04-14 10:45:00,226.4,226.61,226.32,226.47,4001.0,220.1517,220.3559,220.0739,220.2197,4001.0
2023-04-14 10:50:00,226.4,226.54,226.1,226.13,2664.0,220.1517,220.2878,219.86,219.8891,2664.0
2023-04-14 10:55:00,226.15,226.42,226.09,226.3,3370.0,219.9086,220.1711,219.8502,220.0544,3370.0
2023-04-14 11:00:00,226.34,226.35,226.06,226.1,4244.0,220.0933,220.1031,219.8211,219.86,4244.0
2023-04-14 11:05:00,226.06,226.27,226.0,226.19,4529.0,219.8211,220.0253,219.7627,219.9475,4529.0
2023-04-14 11:10:00,226.23,226.43,226.23,226.34,8823.0,219.9864,220.1808,219.9864,220.0933,8823.0
2023-04-14 11:15:00,226.3,226.33,226.15,226.31,8564.0,220.0544,220.0836,219.9086,220.0642,8564.0
2023-04-14 11:20:00,226.28,226.37,226.08,226.1,10700.0,220.035,220.1225,219.8405,219.86,10700.0
2023-04-14 11:25:00,226.09,226.09,225.94,225.96,3400.0,219.8502,219.8502,219.7044,219.7238,3400.0
2023-04-14 11:30:00,225.98,226.06,225.87,226.06,3541.0,219.7433,219.8211,219.6363,219.8211,3541.0
2023-04-14 11:35:00,226.07,226.11,225.87,225.87,6470.0,219.8308,219.8697,219.6363,219.6363,6470.0
2023-04-14 11:40:00,225.83,225.96,225.83,225.87,2525.0,219.5974,219.7238,219.5974,219.6363,2525.0
2023-04-14 11:45:00,225.99,226.04,225.87,225.87,2820.0,219.753,219.8016,219.6363,219.6363,2820.0
2023-04-14 11:50:00,225.85,225.97,225.78,225.93,3424.0,219.6169,219.7335,219.5488,219.6946,3424.0
2023-04-14 11:55:00,225.85,226.02,225.77,226.02,2500.0,219.6169,219.7822,219.5391,219.7822,2500.0
2023-04-14 12:00:00,226.03,226.05,225.89,225.89,6655.0,219.7919,219.8113,219.6557,219.6557,6655.0
2023-04-14 12:05:00,225.9,226.01,225.66,225.86,4052.0,219.6655,219.7724,219.4321,219.6266,4052.0
2023-04-14 12:10:00,225.82,225.82,225.68,225.7,8653.0,219.5877,219.5877,219.4515,219.471,8653.0
2023-04-14 12:15:00,225.65,225.72,225.63,225.7,3211.0,219.4224,219.4904,219.4029,219.471,3211.0
2023-04-14 12:20:00,225.68,225.82,225.66,225.72,2321.0,219.4515,219.5877,219.4321,219.4904,2321.0
2023-04-14 12:25:00,225.7,225.76,225.69,225.7,1700.0,219.471,219.5293,219.4613,219.471,1700.0
2023-04-14 12:30:00,225.7,225.71,225.56,225.71,2519.0,219.471,219.4807,219.3349,219.4807,2519.0
2023-04-14 12:35:00,225.66,225.66,225.47,225.49,1426.0,219.4321,219.4321,219.2473,219.2668,1426.0
2023-04-14 12:40:00,225.49,225.58,225.42,225.42,1430.0,219.2668,219.3543,219.1987,219.1987,1430.0
2023-04-14 12:45:00,225.37,225.37,225.17,225.29,7936.0,219.1501,219.1501,218.9556,219.0723,7936.0
2023-04-14 12:50:00,225.27,225.34,225.25,225.27,2652.0,219.0529,219.1209,219.0334,219.0529,2652.0
2023-04-14 12:55:00,225.22,225.29,225.19,225.29,3603.0,219.0042,219.0723,218.9751,219.0723,3603.0
2023-04-14 13:00:00,225.26,225.56,225.26,225.54,7881.0,219.0431,219.3349,219.0431,219.3154,7881.0
2023-04-14 13:05:00,225.56,225.69,225.54,225.55,3271.0,219.3349,219.4613,219.3154,219.3251,3271.0
2023-04-14 13:10:00,225.62,225.78,225.61,225.74,5607.0,219.3932,219.5488,219.3835,219.5099,5607.0
2023-04-14 13:15:00,225.73,225.91,225.72,225.83,2500.0,219.5002,219.6752,219.4904,219.5974,2500.0
2023-04-14 13:20:00,225.77,225.77,225.53,225.64,2500.0,219.5391,219.5391,219.3057,219.4126,2500.0
2023-04-14 13:25:00,225.65,225.65,225.4,225.4,4421.0,219.4224,219.4224,219.1793,219.1793,4421.0
2023-04-14 13:30:00,225.37,225.37,225.13,225.26,3054.0,219.1501,219.1501,218.9167,219.0431,3054.0
2023-04-14 13:35:00,225.24,225.24,225.12,225.19,2900.0,219.0237,219.0237,218.907,218.9751,2900.0
2023-04-14 13:40:00,225.21,225.47,225.21,225.27,2731.0,218.9945,219.2473,218.9945,219.0529,2731.0
2023-04-14 13:45:00,225.24,225.44,225.22,225.4,4400.0,219.0237,219.2182,219.0042,219.1793,4400.0
2023-04-14 13:50:00,225.47,225.53,225.41,225.53,2700.0,219.2473,219.3057,219.189,219.3057,2700.0
2023-04-14 13:55:00,225.54,225.68,225.54,225.62,3649.0,219.3154,219.4515,219.3154,219.3932,3649.0
2023-04-14 14:00:00,225.66,225.66,225.49,225.52,1233.0,219.4321,219.4321,219.2668,219.296,1233.0
2023-04-14 14:05:00,225.46,225.72,225.44,225.71,1400.0,219.2376,219.4904,219.2182,219.4807,1400.0
2023-04-14 14:10:00,225.74,225.77,225.67,225.75,4464.0,219.5099,219.5391,219.4418,219.5196,4464.0
2023-04-14 14:15:00,225.82,225.9,225.82,225.85,2000.0,219.5877,219.6655,219.5877,219.6169,2000.0
2023-04-14 14:20:00,225.87,226.06,225.85,226.02,1896.0,219.6363,219.8211,219.6169,219.7822,1896.0
2023-04-14 14:25:00,226.01,226.11,225.95,226.09,2625.0,219.7724,219.8697,219.7141,219.8502,2625.0
2023-04-14 14:30:00,226.12,226.25,226.12,226.2,3340.0,219.8794,220.0058,219.8794,219.9572,3340.0
2023-04-14 14:35:00,226.22,226.22,226.05,226.12,2791.0,219.9766,219.9766,219.8113,219.8794,2791.0
2023-04-14 14:40:00,226.09,226.19,225.99,226.19,2820.0,219.8502,219.9475,219.753,219.9475,2820.0
2023-04-14 14:45:00,226.19,226.26,226.06,226.24,1400.0,219.9475,220.0155,219.8211,219.9961,1400.0
2023-04-14 14:50:00,226.25,226.25,226.03,226.06,6762.0,220.0058,220.0058,219.7919,219.8211,6762.0
2023-04-14 14:55:00,226.09,226.21,226.07,226.18,5616.0,219.8502,219.9669,219.8308,219.9377,5616.0
2023-04-14 15:00:00,226.19,226.2,226.04,226.06,6882.0,219.9475,219.9572,219.8016,219.8211,6882.0
2023-04-14 15:05:00,226.07,226.08,225.96,226.03,6087.0,219.8308,219.8405,219.7238,219.7919,6087.0
2023-04-14 15:10:00,226.01,226.01,225.74,225.74,9107.0,219.7724,219.7724,219.5099,219.5099,9107.0
2023-04-14 15:15:00,225.76,225.76,225.45,225.69,11178.0,219.5293,219.5293,219.2279,219.4613,11178.0
2023-04-14 15:20:00,225.69,225.96,225.56,225.93,5594.0,219.4613,219.7238,219.3349,219.6946,5594.0
2023-04-14 15:25:00,226.09,226.13,226.01,226.1,3029.0,219.8502,219.8891,219.7724,219.86,3029.0
2023-04-14 15:30:00,226.09,226.17,226.05,226.12,3640.0,219.8502,219.928,219.8113,219.8794,3640.0
2023-04-14 15:35:00,226.14,226.35,226.14,226.35,4080.0,219.8988,220.1031,219.8988,220.1031,4080.0
2023-04-14 15:40:00,226.4,226.57,226.29,226.51,7149.0,220.1517,220.317,220.0447,220.2586,7149.0
2023-04-14 15:45:00,226.53,226.61,226.42,226.52,13815.0,220.2781,220.3559,220.1711,220.2684,13815.0
2023-04-14 15:50:00,226.5,226.5,226.31,226.35,5626.0,220.2489,220.2489,220.0642,220.1031,5626.0
2023-04-14 15:55:00,226.33,226.54,226.31,226.46,22113.0,220.0836,220.2878,220.0642,220.21,22113.0
2023-04-17 09:30:00,226.41,226.54,226.35,226.54,9604.0,220.1614,220.2878,220.1031,220.2878,9604.0
2023-04-17 09:35:00,226.42,226.66,226.42,226.66,1066.0,220.1711,220.4045,220.1711,220.4045,1066.0
2023-04-17 09:40:00,226.74,226.8,226.66,226.66,410.0,220.4823,220.5406,220.4045,220.4045,410.0
2023-04-17 09:45:00,226.54,226.64,226.43,226.44,400.0,220.2878,220.3851,220.1808,220.1906,400.0
2023-04-17 09:50:00,226.51,226.73,226.51,226.71,1315.0,220.2586,220.4726,220.2586,220.4531,1315.0
2023-04-17 09:55:00,226.62,226.63,226.42,226.57,5981.0,220.3656,220.3753,220.1711,220.317,5981.0
2023-04-17 10:00:00,226.78,226.85,226.61,226.61,500.0,220.5212,220.5893,220.3559,220.3559,500.0
2023-04-17 10:05:00,226.4,226.51,226.4,226.47,10005.0,220.1517,220.2586,220.1517,220.2197,10005.0
2023-04-17 10:10:00,226.5,226.63,226.46,226.61,3084.0,220.2489,220.3753,220.21,220.3559,3084.0
2023-04-17 10:15:00,226.63,226.69,226.6,226.67,2539.0,220.3753,220.4337,220.3462,220.4142,2539.0
2023-04-17 10:20:00,226.74,226.82,226.72,226.76,700.0,220.4823,220.5601,220.4628,220.5017,700.0
2023-04-17 10:25:00,226.73,226.74,226.61,226.61,14687.0,220.4726,220.4823,220.3559,220.3559,14687.0
2023-04-17 10:30:00,226.62,226.81,226.61,226.69,1664.0,220.3656,220.5504,220.3559,220.4337,1664.0
2023-04-17 10:35:00,226.61,226.69,226.29,226.29,4419.0,220.3559,220.4337,220.0447,220.0447,4419.0
2023-04-17 10:40:00,226.29,226.29,226.29,226.29,0.0,220.0447,220.0447,220.0447,220.0447,0.0
2023-04-17 10:45:00,226.31,226.41,226.31,226.41,848.0,220.0642,220.1614,220.0642,220.1614,848.0
2023-04-17 10:50:00,226.45,226.52,226.29,226.35,1064.0,220.2003,220.2684,220.0447,220.1031,1064.0
2023-04-17 10:55:00,226.36,226.4,226.25,226.39,2430.0,220.1128,220.1517,220.0058,220.1419,2430.0
2023-04-17 11:00:00,226.43,226.48,226.18,226.28,701.0,220.1808,220.2295,219.9377,220.035,701.0
2023-04-17 11:05:00,226.3,226.39,226.29,226.39,800.0,220.0544,220.1419,220.0447,220.1419,800.0
2023-04-17 11:10:00,226.39,226.39,226.39,226.39,0.0,220.1419,220.1419,220.1419,220.1419,0.0
2023-04-17 11:15:00,226.29,226.46,226.29,226.36,1721.0,220.0447,220.21,220.0447,220.1128,1721.0
2023-04-17 11:20:00,226.32,226.47,226.29,226.47,1407.0,220.0739,220.2197,220.0447,220.2197,1407.0
2023-04-17 11:25:00,226.47,226.59,226.26,226.31,8545.0,220.2197,220.3364,220.0155,220.0642,8545.0
2023-04-17 11:30:00,226.12,226.23,226.03,226.03,8665.0,219.8794,219.9864,219.7919,219.7919,8665.0
2023-04-17 11:35:00,226.04,226.04,225.78,225.88,7495.0,219.8016,219.8016,219.5488,219.646,7495.0
2023-04-17 11:40:00,225.91,226.01,225.84,225.86,7523.0,219.6752,219.7724,219.6071,219.6266,7523.0
2023-04-17 11:45:00,225.82,225.97,225.77,225.97,8324.0,219.5877,219.7335,219.5391,219.7335,8324.0
2023-04-17 11:50:00,225.96,226.13,225.94,226.11,5353.0,219.7238,219.8891,219.7044,219.8697,5353.0
2023-04-17 11:55:00,226.05,226.11,225.99,226.09,6083.0,219.8113,219.8697,219.753,219.8502,6083.0
2023-04-17 12:00:00,226.09,226.14,226.0,226.07,6216.0,219.8502,219.8988,219.7627,219.8308,6216.0
2023-04-17 12:05:00,226.07,226.13,225.98,226.13,11197.0,219.8308,219.8891,219.7433,219.8891,11197.0
2023-04-17 12:10:00,226.12,226.18,225.98,226.02,9931.0,219.8794,219.9377,219.7433,219.7822,9931.0
2023-04-17 12:15:00,226.04,226.08,225.93,226.06,6003.0,219.8016,219.8405,219.6946,219.8211,6003.0
2023-04-17 12:20:00,225.99,226.01,225.86,225.91,7509.0,219.753,219.7724,219.6266,219.6752,7509.0
2023-04-17 12:25:00,225.91,226.07,225.91,226.06,8402.0,219.6752,219.8308,219.6752,219.8211,8402.0
2023-04-17 12:30:00,226.09,226.12,226.01,226.03,10688.0,219.8502,219.8794,219.7724,219.7919,10688.0
2023-04-17 12:35:00,226.02,226.19,226.01,226.08,7385.0,219.7822,219.9475,219.7724,219.8405,7385.0
2023-04-17 12:40:00,226.08,226.22,226.08,226.11,4900.0,219.8405,219.9766,219.8405,219.8697,4900.0
2023-04-17 12:45:00,226.13,226.21,226.04,226.08,5800.0,219.8891,219.9669,219.8016,219.8405,5800.0
2023-04-17 12:50:00,226.02,226.1,225.98,225.98,9674.0,219.7822,219.86,219.7433,219.7433,9674.0
2023-04-17 12:55:00,226.02,226.13,225.99,226.09,6545.0,219.7822,219.8891,219.753,219.8502,6545.0
2023-04-17 13:00:00,226.09,226.16,226.06,226.13,7110.0,219.8502,219.9183,219.8211,219.8891,7110.0
2023-04-17 13:05:00,226.14,226.14,225.93,226.01,6738.0,219.8988,219.8988,219.6946,219.7724,6738.0
2023-04-17 13:10:00,225.98,226.15,225.97,226.15,6540.0,219.7433,219.9086,219.7335,219.9086,6540.0
2023-04-17 13:15:00,226.17,226.28,226.15,226.24,6332.0,219.928,220.035,219.9086,219.9961,6332.0
2023-04-17 13:20:00,226.25,226.28,226.15,226.17,7594.0,220.0058,220.035,219.9086,219.928,7594.0
2023-04-17 13:25:00,226.13,226.23,226.08,226.21,6671.0,219.8891,219.9864,219.8405,219.9669,6671.0
2023-04-17 13:30:00,226.22,226.29,226.21,226.26,2200.0,219.9766,220.0447,219.9669,220.0155,2200.0
2023-04-17 13:35:00,226.23,226.29,226.19,226.25,1818.0,219.9864,220.0447,219.9475,220.0058,1818.0
2023-04-17 13:40:00,226.26,226.26,226.13,226.13,2616.0,220.0155,220.0155,219.8891,219.8891,2616.0
2023-04-17 13:45:00,226.16,226.19,226.09,226.14,2183.0,219.9183,219.9475,219.8502,219.8988,2183.0
2023-04-17 13:50:00,226.06,226.07,226.0,226.0,624.0,219.8211,219.8308,219.7627,219.7627,624.0
2023-04-17 13:55:00,225.85,225.91,225.83,225.85,940.0,219.6169,219.6752,219.5974,219.6169,940.0
2023-04-17 14:00:00,225.75,225.82,225.73,225.81,1932.0,219.5196,219.5877,219.5002,219.578,1932.0
2023-04-17 14:05:00,225.8,225.83,225.8,225.83,500.0,219.5682,219.5974,219.5682,219.5974,500.0
2023-04-17 14:10:00,225.85,225.94,225.8,225.94,1200.0,219.6169,219.7044,219.5682,219.7044,1200.0
2023-04-17 14:15:00,225.9,225.94,225.9,225.92,717.0,219.6655,219.7044,219.6655,219.6849,717.0
2023-04-17 14:20:00,225.89,225.99,225.89,225.99,1634.0,219.6557,219.753,219.6557,219.753,1634.0
2023-04-17 14:25:00,226.02,226.02,225.97,226.01,1102.0,219.7822,219.7822,219.7335,219.7724,1102.0
2023-04-17 14:30:00,226.0,226.13,226.0,226.13,1310.0,219.7627,219.8891,219.7627,219.8891,1310.0
2023-04-17 14:35:00,226.11,226.19,226.11,226.16,2920.0,219.8697,219.9475,219.8697,219.9183,2920.0
2023-04-17 14:40:00,226.22,226.47,226.22,226.45,8925.0,219.9766,220.2197,219.9766,220.2003,8925.0
2023-04-17 14:45:00,226.41,226.54,226.41,226.54,3514.0,220.1614,220.2878,220.1614,220.2878,3514.0
2023-04-17 14:50:00,226.56,226.65,226.52,226.61,4023.0,220.3073,220.3948,220.2684,220.3559,4023.0
2023-04-17 14:55:00,226.57,226.66,226.55,226.66,1556.0,220.317,220.4045,220.2975,220.4045,1556.0
2023-04-17 15:00:00,226.65,226.79,226.65,226.79,1474.0,220.3948,220.5309,220.3948,220.5309,1474.0
2023-04-17 15:05:00,226.77,226.89,226.77,226.87,1289.0,220.5115,220.6282,220.5115,220.6087,1289.0
2023-04-17 15:10:00,226.84,226.87,226.8,226.8,3865.0,220.5795,220.6087,220.5406,220.5406,3865.0
2023-04-17 15:15:00,226.87,226.93,226.85,226.93,4041.0,220.6087,220.667,220.5893,220.667,4041.0
2023-04-17 15:20:00,226.94,227.0,226.93,227.0,2239.0,220.6768,220.7351,220.667,220.7351,2239.0
2023-04-17 15:25:00,227.0,227.08,226.94,227.08,1322.0,220.7351,220.8129,220.6768,220.8129,1322.0
2023-04-17 15:30:00,227.03,227.07,226.97,227.02,2585.0,220.7643,220.8032,220.7059,220.7546,2585.0
2023-04-17 15:35:00,226.99,227.02,226.89,226.91,11283.0,220.7254,220.7546,220.6282,220.6476,11283.0
2023-04-17 15:40:00,226.89,226.96,226.87,226.96,2314.0,220.6282,220.6962,220.6087,220.6962,2314.0
2023-04-17 15:45:00,226.91,226.97,226.8,226.97,3079.0,220.6476,220.7059,220.5406,220.7059,3079.0
2023-04-17 15:50:00,226.96,227.22,226.96,227.19,8040.0,220.6962,220.949,220.6962,220.9199,8040.0
2023-04-17 15:55:00,227.18,227.27,227.15,227.22,23863.0,220.9101,220.9977,220.881,220.949,23863.0
2023-04-18 09:30:00,228.17,228.17,227.99,227.99,10943.0,221.8728,221.8728,221.6978,221.6978,10943.0
2023-04-18 09:35:00,228.04,228.14,228.0,228.14,1408.0,221.7464,221.8437,221.7075,221.8437,1408.0
2023-04-18 09:40:00,228.17,228.24,228.14,228.15,8681.0,221.8728,221.9409,221.8437,221.8534,8681.0
2023-04-18 09:45:00,228.15,228.33,228.15,228.33,1400.0,221.8534,222.0284,221.8534,222.0284,1400.0
2023-04-18 09:50:00,228.23,228.23,228.01,228.01,969.0,221.9312,221.9312,221.7172,221.7172,969.0
2023-04-18 09:55:00,228.04,228.04,227.63,227.68,1049.0,221.7464,221.7464,221.3477,221.3963,1049.0
2023-04-18 10:00:00,227.72,227.73,227.35,227.37,3271.0,221.4352,221.445,221.0755,221.0949,3271.0
2023-04-18 10:05:00,227.31,227.55,227.31,227.55,1390.0,221.0366,221.2699,221.0366,221.2699,1390.0
2023-04-18 10:10:00,227.45,227.45,227.45,227.45,100.0,221.1727,221.1727,221.1727,221.1727,100.0
2023-04-18 10:15:00,227.49,227.66,227.49,227.66,794.0,221.2116,221.3769,221.2116,221.3769,794.0
2023-04-18 10:20:00,227.57,227.61,227.57,227.59,540.0,221.2894,221.3283,221.2894,221.3088,540.0
2023-04-18 10:25:00,227.43,227.43,227.13,227.14,7005.0,221.1532,221.1532,220.8615,220.8713,7005.0
2023-04-18 10:30:00,227.09,227.09,226.81,226.89,1374.0,220.8226,220.8226,220.5504,220.6282,1374.0
2023-04-18 10:35:00,226.88,227.06,226.88,226.9,1278.0,220.6184,220.7935,220.6184,220.6379,1278.0
2023-04-18 10:40:00,227.13,227.21,227.07,227.21,677.0,220.8615,220.9393,220.8032,220.9393,677.0
2023-04-18 10:45:00,227.25,227.25,227.04,227.04,1083.0,220.9782,220.9782,220.774,220.774,1083.0
2023-04-18 10:50:00,227.04,227.09,226.86,226.95,7498.0,220.774,220.8226,220.599,220.6865,7498.0
2023-04-18 10:55:00,227.03,227.03,226.94,227.03,770.0,220.7643,220.7643,220.6768,220.7643,770.0
2023-04-18 11:00:00,227.17,227.17,226.99,227.03,3746.0,220.9004,220.9004,220.7254,220.7643,3746.0
2023-04-18 11:05:00,227.05,227.16,226.92,226.92,2035.0,220.7837,220.8907,220.6573,220.6573,2035.0
2023-04-18 11:10:00,227.04,227.04,227.02,227.02,600.0,220.774,220.774,220.7546,220.7546,600.0
2023-04-18 11:15:00,226.94,227.01,226.94,226.98,704.0,220.6768,220.7448,220.6768,220.7157,704.0
2023-04-18 11:20:00,226.91,226.91,226.85,226.85,300.0,220.6476,220.6476,220.5893,220.5893,300.0
2023-04-18 11:25:00,226.84,227.05,226.84,227.05,79354.0,220.5795,220.7837,220.5795,220.7837,79354.0
2023-04-18 11:30:00,227.12,227.16,227.11,227.16,430.0,220.8518,220.8907,220.8421,220.8907,430.0
2023-04-18 11:35:00,227.24,227.24,226.79,226.79,4639.0,220.9685,220.9685,220.5309,220.5309,4639.0
2023-04-18 11:40:00,226.72,226.97,226.72,226.95,2600.0,220.4628,220.7059,220.4628,220.6865,2600.0
2023-04-18 11:45:00,227.04,227.05,226.9,227.05,1230.0,220.774,220.7837,220.6379,220.7837,1230.0
2023-04-18 11:50:00,226.96,226.97,226.86,226.92,1246.0,220.6962,220.7059,220.599,220.6573,1246.0
2023-04-18 11:55:00,226.91,226.91,226.85,226.91,1748.0,220.6476,220.6476,220.5893,220.6476,1748.0
2023-04-18 12:00:00,226.92,227.1,226.92,227.09,1500.0,220.6573,220.8324,220.6573,220.8226,1500.0
2023-04-18 12:05:00,227.14,227.21,227.02,227.21,6940.0,220.8713,220.9393,220.7546,220.9393,6940.0
2023-04-18 12:10:00,227.22,227.36,227.19,227.33,2023.0,220.949,221.0852,220.9199,221.056,2023.0
2023-04-18 12:15:00,227.33,227.34,227.22,227.23,2760.0,221.056,221.0657,220.949,220.9588,2760.0
2023-04-18 12:20:00,227.3,227.34,227.24,227.31,5677.0,221.0268,221.0657,220.9685,221.0366,5677.0
2023-04-18 12:25:00,227.32,227.42,227.32,227.41,2171.0,221.0463,221.1435,221.0463,221.1338,2171.0
2023-04-18 12:30:00,227.48,227.48,227.37,227.45,7364.0,221.2019,221.2019,221.0949,221.1727,7364.0
2023-04-18 12:35:00,227.41,227.42,227.34,227.34,1751.0,221.1338,221.1435,221.0657,221.0657,1751.0
2023-04-18 12:40:00,227.29,227.42,227.29,227.33,3902.0,221.0171,221.1435,221.0171,221.056,3902.0
2023-04-18 12:45:00,227.32,227.38,227.26,227.38,4979.0,221.0463,221.1046,220.9879,221.1046,4979.0
2023-04-18 12:50:00,227.39,227.45,227.16,227.27,12052.0,221.1144,221.1727,220.8907,220.9977,12052.0
2023-04-18 12:55:00,227.26,227.28,227.2,227.22,6443.0,220.9879,221.0074,220.9296,220.949,6443.0
2023-04-18 13:00:00,227.23,227.25,227.16,227.2,6550.0,220.9588,220.9782,220.8907,220.9296,6550.0
2023-04-18 13:05:00,227.26,227.46,227.26,227.44,3103.0,220.9879,221.1824,220.9879,221.163,3103.0
2023-04-18 13:10:00,227.45,227.45,227.26,227.29,11041.0,221.1727,221.1727,220.9879,221.0171,11041.0
2023-04-18 13:15:00,227.29,227.3,227.19,227.26,5359.0,221.0171,221.0268,220.9199,220.9879,5359.0
2023-04-18 13:20:00,227.21,227.23,227.16,227.22,2147.0,220.9393,220.9588,220.8907,220.949,2147.0
2023-04-18 13:25:00,227.19,227.23,227.14,227.17,3996.0,220.9199,220.9588,220.8713,220.9004,3996.0
2023-04-18 13:30:00,227.1,227.22,227.1,227.2,2300.0,220.8324,220.949,220.8324,220.9296,2300.0
2023-04-18 13:35:00,227.31,227.39,227.31,227.32,3200.0,221.0366,221.1144,221.0366,221.0463,3200.0
2023-04-18 13:40:00,227.33,227.41,227.31,227.37,4890.0,221.056,221.1338,221.0366,221.0949,4890.0
2023-04-18 13:45:00,227.43,227.58,227.43,227.49,4064.0,221.1532,221.2991,221.1532,221.2116,4064.0
2023-04-18 13:50:00,227.49,227.53,227.45,227.5,9067.0,221.2116,221.2505,221.1727,221.2213,9067.0
2023-04-18 13:55:00,227.49,227.5,227.24,227.28,3414.0,221.2116,221.2213,220.9685,221.0074,3414.0
2023-04-18 14:00:00,227.35,227.37,227.27,227.37,2133.0,221.0755,221.0949,220.9977,221.0949,2133.0
2023-04-18 14:05:00,227.32,227.33,227.2,227.33,3650.0,221.0463,221.056,220.9296,221.056,3650.0
2023-04-18 14:10:00,227.34,227.45,227.28,227.39,10970.0,221.0657,221.1727,221.0074,221.1144,10970.0
2023-04-18 14:15:00,227.34,227.42,227.19,227.31,5989.0,221.0657,221.1435,220.9199,221.0366,5989.0
2023-04-18 14:20:00,227.35,227.47,227.28,227.46,4391.0,221.0755,221.1921,221.0074,221.1824,4391.0
2023-04-18 14:25:00,227.44,227.6,227.44,227.52,3666.0,221.163,221.3186,221.163,221.2408,3666.0
2023-04-18 14:30:00,227.48,227.53,227.44,227.5,6185.0,221.2019,221.2505,221.163,221.2213,6185.0
2023-04-18 14:35:00,227.54,227.6,227.51,227.54,3025.0,221.2602,221.3186,221.231,221.2602,3025.0
2023-04-18 14:40:00,227.55,227.55,227.33,227.4,8040.0,221.2699,221.2699,221.056,221.1241,8040.0
2023-04-18 14:45:00,227.34,227.36,226.91,227.06,11250.0,221.0657,221.0852,220.6476,220.7935,11250.0
2023-04-18 14:50:00,227.03,227.09,226.93,227.09,12877.0,220.7643,220.8226,220.667,220.8226,12877.0
2023-04-18 14:55:00,227.12,227.24,227.06,227.23,3056.0,220.8518,220.9685,220.7935,220.9588,3056.0
2023-04-18 15:00:00,227.25,227.4,227.24,227.4,2695.0,220.9782,221.1241,220.9685,221.1241,2695.0
2023-04-18 15:05:00,227.38,227.5,227.38,227.43,7524.0,221.1046,221.2213,221.1046,221.1532,7524.0
2023-04-18 15:10:00,227.44,227.51,227.44,227.49,6396.0,221.163,221.231,221.163,221.2116,6396.0
2023-04-18 15:15:00,227.48,227.52,227.4,227.51,6633.0,221.2019,221.2408,221.1241,221.231,6633.0
2023-04-18 15:20:00,227.51,227.56,227.41,227.42,4280.0,221.231,221.2797,221.1338,221.1435,4280.0
2023-04-18 15:25:00,227.37,227.38,227.26,227.38,5895.0,221.0949,221.1046,220.9879,221.1046,5895.0
2023-04-18 15:30:00,227.36,227.36,227.31,227.35,5900.0,221.0852,221.0852,221.0366,221.0755,5900.0
2023-04-18 15:35:00,227.45,227.45,227.39,227.41,2126.0,221.1727,221.1727,221.1144,221.1338,2126.0
2023-04-18 15:40:00,227.36,227.52,227.35,227.51,9545.0,221.0852,221.2408,221.0755,221.231,9545.0
2023-04-18 15:45:00,227.53,227.53,227.45,227.49,6776.0,221.2505,221.2505,221.1727,221.2116,6776.0
2023-04-18 15:50:00,227.45,227.54,227.36,227.54,16717.0,221.1727,221.2602,221.0852,221.2602,16717.0
2023-04-18 15:55:00,227.54,227.67,227.5,227.5,23861.0,221.2602,221.3866,221.2213,221.2213,23861.0
2023-04-19 09:30:00,226.3,226.57,226.3,226.52,7400.0,220.0544,220.317,220.0544,220.2684,7400.0
2023-04-19 09:35:00,226.53,226.57,226.44,226.44,15594.0,220.2781,220.317,220.1906,220.1906,15594.0
2023-04-19 09:40:00,226.45,226.45,226.44,226.45,405.0,220.2003,220.2003,220.1906,220.2003,405.0
2023-04-19 09:45:00,226.42,226.59,226.36,226.44,4375.0,220.1711,220.3364,220.1128,220.1906,4375.0
2023-04-19 09:50:00,226.53,226.54,226.43,226.44,1211.0,220.2781,220.2878,220.1808,220.1906,1211.0
2023-04-19 09:55:00,226.5,226.54,226.33,226.33,1154.0,220.2489,220.2878,220.0836,220.0836,1154.0
2023-04-19 10:00:00,226.47,226.53,226.46,226.53,905.0,220.2197,220.2781,220.21,220.2781,905.0
2023-04-19 10:05:00,226.52,226.61,226.51,226.61,277.0,220.2684,220.3559,220.2586,220.3559,277.0
2023-04-19 10:10:00,226.68,226.78,226.6,226.75,1300.0,220.4239,220.5212,220.3462,220.492,1300.0
2023-04-19 10:15:00,226.66,226.66,226.66,226.66,200.0,220.4045,220.4045,220.4045,220.4045,200.0
2023-04-19 10:20:00,226.6,226.6,226.54,226.54,802.0,220.3462,220.3462,220.2878,220.2878,802.0
2023-04-19 10:25:00,226.56,226.67,226.53,226.63,2738.0,220.3073,220.4142,220.2781,220.3753,2738.0
2023-04-19 10:30:00,226.72,226.82,226.69,226.73,825.0,220.4628,220.5601,220.4337,220.4726,825.0
2023-04-19 10:35:00,226.8,226.9,226.73,226.89,990.0,220.5406,220.6379,220.4726,220.6282,990.0
2023-04-19 10:40:00,226.87,227.05,226.84,227.05,902.0,220.6087,220.7837,220.5795,220.7837,902.0
2023-04-19 10:45:00,226.93,226.93,226.8,226.82,2100.0,220.667,220.667,220.5406,220.5601,2100.0
2023-04-19 10:50:00,226.93,227.0,226.9,226.9,1725.0,220.667,220.7351,220.6379,220.6379,1725.0
2023-04-19 10:55:00,227.02,227.02,226.97,226.97,619.0,220.7546,220.7546,220.7059,220.7059,619.0
2023-04-19 11:00:00,226.96,227.1,226.94,226.94,3242.0,220.6962,220.8324,220.6768,220.6768,3242.0
2023-04-19 11:05:00,226.91,227.0,226.91,226.94,1069.0,220.6476,220.7351,220.6476,220.6768,1069.0
2023-04-19 11:10:00,226.95,227.03,226.93,227.03,898.0,220.6865,220.7643,220.667,220.7643,898.0
2023-04-19 11:15:00,227.07,227.07,227.07,227.07,399.0,220.8032,220.8032,220.8032,220.8032,399.0
2023-04-19 11:20:00,227.0,227.0,226.92,226.92,605.0,220.7351,220.7351,220.6573,220.6573,605.0
2023-04-19 11:25:00,226.86,226.86,226.86,226.86,113.0,220.599,220.599,220.599,220.599,113.0
2023-04-19 11:30:00,226.84,226.84,226.84,226.84,200.0,220.5795,220.5795,220.5795,220.5795,200.0
2023-04-19 11:35:00,226.98,227.03,226.98,227.02,207.0,220.7157,220.7643,220.7157,220.7546,207.0
2023-04-19 11:40:00,227.03,227.03,226.98,227.0,512.0,220.7643,220.7643,220.7157,220.7351,512.0
2023-04-19 11:45:00,226.97,227.02,226.89,226.96,78291.0,220.7059,220.7546,220.6282,220.6962,78291.0
2023-04-19 11:50:00,226.95,226.98,226.95,226.98,350.0,220.6865,220.7157,220.6865,220.7157,350.0
2023-04-19 11:55:00,227.02,227.14,227.02,227.12,1400.0,220.7546,220.8713,220.7546,220.8518,1400.0
2023-04-19 12:00:00,227.26,227.27,227.14,227.14,430.0,220.9879,220.9977,220.8713,220.8713,430.0
2023-04-19 12:05:00,227.1,227.18,227.02,227.09,8906.0,220.8324,220.9101,220.7546,220.8226,8906.0
2023-04-19 12:10:00,227.16,227.17,227.12,227.12,2522.0,220.8907,220.9004,220.8518,220.8518,2522.0
2023-04-19 12:15:00,227.32,227.32,227.32,227.32,100.0,221.0463,221.0463,221.0463,221.0463,100.0
2023-04-19 12:20:00,227.2,227.21,227.16,227.18,881.0,220.9296,220.9393,220.8907,220.9101,881.0
2023-04-19 12:25:00,227.15,227.29,227.15,227.26,814.0,220.881,221.0171,220.881,220.9879,814.0
2023-04-19 12:30:00,227.24,227.37,227.24,227.36,400.0,220.9685,221.0949,220.9685,221.0852,400.0
2023-04-19 12:35:00,227.36,227.37,227.32,227.34,500.0,221.0852,221.0949,221.0463,221.0657,500.0
2023-04-19 12:40:00,227.32,227.42,227.31,227.35,776.0,221.0463,221.1435,221.0366,221.0755,776.0
2023-04-19 12:45:00,227.35,227.36,227.27,227.3,689.0,221.0755,221.0852,220.9977,221.0268,689.0
2023-04-19 12:50:00,227.33,227.4,227.33,227.4,850.0,221.056,221.1241,221.056,221.1241,850.0
2023-04-19 12:55:00,227.38,227.39,227.35,227.38,316.0,221.1046,221.1144,221.0755,221.1046,316.0
2023-04-19 13:00:00,227.41,227.42,227.36,227.41,1338.0,221.1338,221.1435,221.0852,221.1338,1338.0
2023-04-19 13:05:00,227.44,227.55,227.44,227.55,559.0,221.163,221.2699,221.163,221.2699,559.0
2023-04-19 13:10:00,227.53,227.6,227.52,227.6,942.0,221.2505,221.3186,221.2408,221.3186,942.0
2023-04-19 13:15:00,227.54,227.56,227.25,227.33,5182.0,221.2602,221.2797,220.9782,221.056,5182.0
2023-04-19 13:20:00,227.36,227.43,227.3,227.42,1293.0,221.0852,221.1532,221.0268,221.1435,1293.0
2023-04-19 13:25:00,227.42,227.46,227.42,227.46,532.0,221.1435,221.1824,221.1435,221.1824,532.0
2023-04-19 13:30:00,227.48,227.52,227.44,227.44,1769.0,221.2019,221.2408,221.163,221.163,1769.0
2023-04-19 13:35:00,227.38,227.49,227.38,227.44,900.0,221.1046,221.2116,221.1046,221.163,900.0
2023-04-19 13:40:00,227.41,227.5,227.41,227.46,963.0,221.1338,221.2213,221.1338,221.1824,963.0
2023-04-19 13:45:00,227.45,227.45,227.38,227.4,600.0,221.1727,221.1727,221.1046,221.1241,600.0
2023-04-19 13:50:00,227.41,227.62,227.41,227.62,622.0,221.1338,221.338,221.1338,221.338,622.0
2023-04-19 13:55:00,227.59,227.67,227.55,227.64,1311.0,221.3088,221.3866,221.2699,221.3575,1311.0
2023-04-19 14:00:00,227.69,227.93,227.58,227.6,2617.0,221.4061,221.6394,221.2991,221.3186,2617.0
2023-04-19 14:05:00,227.53,227.61,227.53,227.58,1900.0,221.2505,221.3283,221.2505,221.2991,1900.0
2023-04-19 14:10:00,227.56,227.6,227.55,227.57,400.0,221.2797,221.3186,221.2699,221.2894,400.0
2023-04-19 14:15:00,227.53,227.64,227.5,227.5,856.0,221.2505,221.3575,221.2213,221.2213,856.0
2023-04-19 14:20:00,227.51,227.55,227.51,227.55,423.0,221.231,221.2699,221.231,221.2699,423.0
2023-04-19 14:25:00,227.61,227.71,227.61,227.66,738.0,221.3283,221.4255,221.3283,221.3769,738.0
2023-04-19 14:30:00,227.67,227.67,227.48,227.54,1019.0,221.3866,221.3866,221.2019,221.2602,1019.0
2023-04-19 14:35:00,227.57,227.6,227.52,227.59,719.0,221.2894,221.3186,221.2408,221.3088,719.0
2023-04-19 14:40:00,227.61,227.67,227.55,227.55,603.0,221.3283,221.3866,221.2699,221.2699,603.0
2023-04-19 14:45:00,227.5,227.62,227.46,227.61,1510.0,221.2213,221.338,221.1824,221.3283,1510.0
2023-04-19 14:50:00,227.61,227.61,227.53,227.6,1171.0,221.3283,221.3283,221.2505,221.3186,1171.0
2023-04-19 14:55:00,227.56,227.64,227.56,227.63,907.0,221.2797,221.3575,221.2797,221.3477,907.0
2023-04-19 15:00:00,227.6,227.62,227.52,227.61,2194.0,221.3186,221.338,221.2408,221.3283,2194.0
2023-04-19 15:05:00,227.6,227.67,227.57,227.65,1557.0,221.3186,221.3866,221.2894,221.3672,1557.0
2023-04-19 15:10:00,227.64,227.75,227.61,227.75,1298.0,221.3575,221.4644,221.3283,221.4644,1298.0
2023-04-19 15:15:00,227.75,227.78,227.64,227.65,1509.0,221.4644,221.4936,221.3575,221.3672,1509.0
2023-04-19 15:20:00,227.65,227.72,227.65,227.71,1122.0,221.3672,221.4352,221.3672,221.4255,1122.0
2023-04-19 15:25:00,227.71,227.71,227.63,227.66,1123.0,221.4255,221.4255,221.3477,221.3769,1123.0
2023-04-19 15:30:00,227.62,227.71,227.57,227.57,2740.0,221.338,221.4255,221.2894,221.2894,2740.0
2023-04-19 15:35:00,227.59,227.59,227.47,227.53,2382.0,221.3088,221.3088,221.1921,221.2505,2382.0
2023-04-19 15:40:00,227.54,227.61,227.45,227.49,6527.0,221.2602,221.3283,221.1727,221.2116,6527.0
2023-04-19 15:45:00,227.43,227.44,227.18,227.25,2340.0,221.1532,221.163,220.9101,220.9782,2340.0
2023-04-19 15:50:00,227.24,227.37,227.16,227.35,11004.0,220.9685,221.0949,220.8907,221.0755,11004.0
2023-04-19 15:55:00,227.41,227.48,227.37,227.47,14763.0,221.1338,221.2019,221.0949,221.1921,14763.0
2023-04-20 09:30:00,225.75,226.08,225.75,226.08,5415.0,219.5196,219.8405,219.5196,219.8405,5415.0
2023-04-20 09:35:00,226.12,226.21,226.12,226.18,1500.0,219.8794,219.9669,219.8794,219.9377,1500.0
2023-04-20 09:40:00,226.18,226.2,226.12,226.2,1365.0,219.9377,219.9572,219.8794,219.9572,1365.0
2023-04-20 09:45:00,226.32,226.38,226.22,226.23,5200.0,220.0739,220.1322,219.9766,219.9864,5200.0
2023-04-20 09:50:00,226.24,226.32,226.15,226.27,3474.0,219.9961,220.0739,219.9086,220.0253,3474.0
2023-04-20 09:55:00,226.03,226.1,226.03,226.08,2200.0,219.7919,219.86,219.7919,219.8405,2200.0
2023-04-20 10:00:00,226.12,226.12,225.95,225.96,428.0,219.8794,219.8794,219.7141,219.7238,428.0
2023-04-20 10:05:00,226.11,226.33,226.11,226.23,3100.0,219.8697,220.0836,219.8697,219.9864,3100.0
2023-04-20 10:10:00,226.4,226.5,226.37,226.44,1420.0,220.1517,220.2489,220.1225,220.1906,1420.0
2023-04-20 10:15:00,226.51,226.58,226.35,226.42,3728.0,220.2586,220.3267,220.1031,220.1711,3728.0
2023-04-20 10:20:00,226.45,226.45,226.34,226.39,1500.0,220.2003,220.2003,220.0933,220.1419,1500.0
2023-04-20 10:25:00,226.43,226.53,226.43,226.49,600.0,220.1808,220.2781,220.1808,220.2392,600.0
2023-04-20 10:30:00,226.54,226.57,226.5,226.57,1800.0,220.2878,220.317,220.2489,220.317,1800.0
2023-04-20 10:35:00,226.66,226.66,226.43,226.44,1113.0,220.4045,220.4045,220.1808,220.1906,1113.0
2023-04-20 10:40:00,226.5,226.54,226.49,226.54,445.0,220.2489,220.2878,220.2392,220.2878,445.0
2023-04-20 10:45:00,226.72,226.72,226.61,226.67,890.0,220.4628,220.4628,220.3559,220.4142,890.0
2023-04-20 10:50:00,226.72,226.76,226.55,226.55,8929.0,220.4628,220.5017,220.2975,220.2975,8929.0
2023-04-20 10:55:00,226.61,226.67,226.56,226.65,2084.0,220.3559,220.4142,220.3073,220.3948,2084.0
2023-04-20 11:00:00,226.71,226.71,226.61,226.61,416.0,220.4531,220.4531,220.3559,220.3559,416.0
2023-04-20 11:05:00,226.45,226.45,226.26,226.39,1275.0,220.2003,220.2003,220.0155,220.1419,1275.0
2023-04-20 11:10:00,226.42,226.54,226.38,226.53,1437.0,220.1711,220.2878,220.1322,220.2781,1437.0
2023-04-20 11:15:00,226.48,226.49,226.34,226.42,6925.0,220.2295,220.2392,220.0933,220.1711,6925.0
2023-04-20 11:20:00,226.35,226.39,226.32,226.32,12500.0,220.1031,220.1419,220.0739,220.0739,12500.0
2023-04-20 11:25:00,226.28,226.32,226.26,226.32,1600.0,220.035,220.0739,220.0155,220.0739,1600.0
2023-04-20 11:30:00,226.19,226.19,226.14,226.16,870.0,219.9475,219.9475,219.8988,219.9183,870.0
2023-04-20 11:35:00,226.17,226.3,226.15,226.21,2332.0,219.928,220.0544,219.9086,219.9669,2332.0
2023-04-20 11:40:00,226.27,226.44,226.25,226.44,1700.0,220.0253,220.1906,220.0058,220.1906,1700.0
2023-04-20 11:45:00,226.45,226.52,226.45,226.47,1600.0,220.2003,220.2684,220.2003,220.2197,1600.0
2023-04-20 11:50:00,226.45,226.45,226.45,226.45,200.0,220.2003,220.2003,220.2003,220.2003,200.0
2023-04-20 11:55:00,226.48,226.48,226.4,226.42,2162.0,220.2295,220.2295,220.1517,220.1711,2162.0
2023-04-20 12:00:00,226.33,226.33,226.33,226.33,200.0,220.0836,220.0836,220.0836,220.0836,200.0
2023-04-20 12:05:00,226.18,226.35,226.18,226.26,1769.0,219.9377,220.1031,219.9377,220.0155,1769.0
2023-04-20 12:10:00,226.33,226.42,226.33,226.42,600.0,220.0836,220.1711,220.0836,220.1711,600.0
2023-04-20 12:15:00,226.45,226.48,226.44,226.44,4221.0,220.2003,220.2295,220.1906,220.1906,4221.0
2023-04-20 12:20:00,226.47,226.5,226.39,226.39,2181.0,220.2197,220.2489,220.1419,220.1419,2181.0
2023-04-20 12:25:00,226.39,226.61,226.39,226.57,3637.0,220.1419,220.3559,220.1419,220.317,3637.0
2023-04-20 12:30:00,226.54,226.73,226.54,226.71,1127.0,220.2878,220.4726,220.2878,220.4531,1127.0
2023-04-20 12:35:00,226.69,226.69,226.65,226.65,210.0,220.4337,220.4337,220.3948,220.3948,210.0
2023-04-20 12:40:00,226.64,226.69,226.64,226.69,200.0,220.3851,220.4337,220.3851,220.4337,200.0
2023-04-20 12:45:00,226.77,226.77,226.75,226.75,400.0,220.5115,220.5115,220.492,220.492,400.0
2023-04-20 12:50:00,226.81,226.82,226.79,226.79,804.0,220.5504,220.5601,220.5309,220.5309,804.0
2023-04-20 12:55:00,226.86,226.86,226.86,226.86,100.0,220.599,220.599,220.599,220.599,100.0
2023-04-20 13:00:00,226.93,226.93,226.9,226.9,200.0,220.667,220.667,220.6379,220.6379,200.0
2023-04-20 13:05:00,226.98,227.03,226.98,226.98,1172.0,220.7157,220.7643,220.7157,220.7157,1172.0
2023-04-20 13:10:00,227.06,227.08,227.06,227.06,900.0,220.7935,220.8129,220.7935,220.7935,900.0
2023-04-20 13:15:00,227.08,227.11,227.05,227.05,300.0,220.8129,220.8421,220.7837,220.7837,300.0
2023-04-20 13:20:00,227.01,227.06,226.98,227.06,605.0,220.7448,220.7935,220.7157,220.7935,605.0
2023-04-20 13:25:00,227.11,227.11,227.11,227.11,1981.0,220.8421,220.8421,220.8421,220.8421,1981.0
2023-04-20 13:30:00,227.12,227.14,227.03,227.03,3052.0,220.8518,220.8713,220.7643,220.7643,3052.0
2023-04-20 13:35:00,227.07,227.08,226.97,227.0,779.0,220.8032,220.8129,220.7059,220.7351,779.0
2023-04-20 13:40:00,227.01,227.06,226.94,227.04,1957.0,220.7448,220.7935,220.6768,220.774,1957.0
2023-04-20 13:45:00,226.99,227.03,226.98,227.03,1679.0,220.7254,220.7643,220.7157,220.7643,1679.0
2023-04-20 13:50:00,226.97,227.17,226.97,227.14,756.0,220.7059,220.9004,220.7059,220.8713,756.0
2023-04-20 13:55:00,227.1,227.1,226.89,226.9,1452.0,220.8324,220.8324,220.6282,220.6379,1452.0
2023-04-20 14:00:00,226.92,226.92,226.79,226.83,3113.0,220.6573,220.6573,220.5309,220.5698,3113.0
2023-04-20 14:05:00,226.71,226.79,226.68,226.79,2016.0,220.4531,220.5309,220.4239,220.5309,2016.0
2023-04-20 14:10:00,226.75,226.83,226.75,226.76,1117.0,220.492,220.5698,220.492,220.5017,1117.0
2023-04-20 14:15:00,226.75,226.75,226.6,226.6,1083.0,220.492,220.492,220.3462,220.3462,1083.0
2023-04-20 14:20:00,226.63,226.71,226.58,226.65,2757.0,220.3753,220.4531,220.3267,220.3948,2757.0
2023-04-20 14:25:00,226.62,226.62,226.46,226.47,377.0,220.3656,220.3656,220.21,220.2197,377.0
2023-04-20 14:30:00,226.42,226.42,226.24,226.24,1299.0,220.1711,220.1711,219.9961,219.9961,1299.0
2023-04-20 14:35:00,226.18,226.19,225.99,226.0,560.0,219.9377,219.9475,219.753,219.7627,560.0
2023-04-20 14:40:00,225.98,225.98,225.81,225.83,2244.0,219.7433,219.7433,219.578,219.5974,2244.0
2023-04-20 14:45:00,225.94,226.0,225.83,225.83,1620.0,219.7044,219.7627,219.5974,219.5974,1620.0
2023-04-20 14:50:00,225.88,226.0,225.88,225.97,879.0,219.646,219.7627,219.646,219.7335,879.0
2023-04-20 14:55:00,226.07,226.07,226.04,226.04,325.0,219.8308,219.8308,219.8016,219.8016,325.0
2023-04-20 15:00:00,226.06,226.17,225.92,225.92,1196.0,219.8211,219.928,219.6849,219.6849,1196.0
2023-04-20 15:05:00,225.89,225.9,225.84,225.9,1299.0,219.6557,219.6655,219.6071,219.6655,1299.0
2023-04-20 15:10:00,225.62,225.66,225.5,225.5,1855.0,219.3932,219.4321,219.2765,219.2765,1855.0
2023-04-20 15:15:00,225.43,225.44,225.4,225.42,1478.0,219.2084,219.2182,219.1793,219.1987,1478.0
2023-04-20 15:20:00,225.41,225.57,225.4,225.57,1516.0,219.189,219.3446,219.1793,219.3446,1516.0
2023-04-20 15:25:00,225.47,225.52,225.35,225.42,19506.0,219.2473,219.296,219.1307,219.1987,19506.0
2023-04-20 15:30:00,225.44,225.63,225.44,225.59,2058.0,219.2182,219.4029,219.2182,219.364,2058.0
2023-04-20 15:35:00,225.67,225.69,225.43,225.66,2304.0,219.4418,219.4613,219.2084,219.4321,2304.0
2023-04-20 15:40:00,225.68,225.69,225.52,225.54,1904.0,219.4515,219.4613,219.296,219.3154,1904.0
2023-04-20 15:45:00,225.55,225.58,225.48,225.57,2603.0,219.3251,219.3543,219.2571,219.3446,2603.0
2023-04-20 15:50:00,225.59,225.9,225.44,225.9,4525.0,219.364,219.6655,219.2182,219.6655,4525.0
2023-04-20 15:55:00,225.92,226.18,225.91,226.14,6518.0,219.6849,219.9377,219.6752,219.8988,6518.0
2023-04-21 09:30:00,226.35,226.35,226.1,226.15,10575.0,220.1031,220.1031,219.86,219.9086,10575.0
2023-04-21 09:35:00,226.1,226.16,226.09,226.1,7779.0,219.86,219.9183,219.8502,219.86,7779.0
2023-04-21 09:40:00,226.1,226.18,226.1,226.17,1872.0,219.86,219.9377,219.86,219.928,1872.0
2023-04-21 09:45:00,226.15,226.32,226.15,226.32,2078.0,219.9086,220.0739,219.9086,220.0739,2078.0
2023-04-21 09:50:00,225.88,225.88,225.86,225.87,300.0,219.646,219.646,219.6266,219.6363,300.0
2023-04-21 09:55:00,225.72,225.84,225.65,225.84,400.0,219.4904,219.6071,219.4224,219.6071,400.0
2023-04-21 10:00:00,225.64,225.64,225.48,225.48,896.0,219.4126,219.4126,219.2571,219.2571,896.0
2023-04-21 10:05:00,225.49,225.5,225.49,225.49,117.0,219.2668,219.2765,219.2668,219.2668,117.0
2023-04-21 10:10:00,225.72,225.73,225.68,225.68,565.0,219.4904,219.5002,219.4515,219.4515,565.0
2023-04-21 10:15:00,225.87,226.14,225.87,226.14,600.0,219.6363,219.8988,219.6363,219.8988,600.0
2023-04-21 10:20:00,226.24,226.24,226.15,226.21,805.0,219.9961,219.9961,219.9086,219.9669,805.0
2023-04-21 10:25:00,226.38,226.38,226.25,226.26,200.0,220.1322,220.1322,220.0058,220.0155,200.0
2023-04-21 10:30:00,226.36,226.36,226.2,226.26,479.0,220.1128,220.1128,219.9572,220.0155,479.0
2023-04-21 10:35:00,226.15,226.15,225.95,225.99,2154.0,219.9086,219.9086,219.7141,219.753,2154.0
2023-04-21 10:40:00,225.86,225.86,225.34,225.34,7400.0,219.6266,219.6266,219.1209,219.1209,7400.0
2023-04-21 10:45:00,225.28,225.46,225.24,225.46,2992.0,219.0626,219.2376,219.0237,219.2376,2992.0
2023-04-21 10:50:00,225.47,225.53,225.41,225.43,1800.0,219.2473,219.3057,219.189,219.2084,1800.0
2023-04-21 10:55:00,225.51,225.55,225.38,225.46,1621.0,219.2862,219.3251,219.1598,219.2376,1621.0
2023-04-21 11:00:00,225.56,225.87,225.49,225.85,2700.0,219.3349,219.6363,219.2668,219.6169,2700.0
2023-04-21 11:05:00,225.81,225.96,225.77,225.96,2215.0,219.578,219.7238,219.5391,219.7238,2215.0
2023-04-21 11:10:00,225.81,225.82,225.8,225.8,300.0,219.578,219.5877,219.5682,219.5682,300.0
2023-04-21 11:15:00,225.73,225.75,225.7,225.75,2549.0,219.5002,219.5196,219.471,219.5196,2549.0
2023-04-21 11:20:00,225.74,225.88,225.74,225.82,1979.0,219.5099,219.646,219.5099,219.5877,1979.0
2023-04-21 11:25:00,225.84,225.87,225.72,225.79,18995.0,219.6071,219.6363,219.4904,219.5585,18995.0
2023-04-21 11:30:00,225.81,225.98,225.81,225.98,611.0,219.578,219.7433,219.578,219.7433,611.0
2023-04-21 11:35:00,225.97,226.0,225.78,225.82,2710.0,219.7335,219.7627,219.5488,219.5877,2710.0
2023-04-21 11:40:00,225.86,226.18,225.86,225.98,3765.0,219.6266,219.9377,219.6266,219.7433,3765.0
2023-04-21 11:45:00,226.0,226.0,225.72,225.72,5522.0,219.7627,219.7627,219.4904,219.4904,5522.0
2023-04-21 11:50:00,225.62,225.78,225.62,225.78,1835.0,219.3932,219.5488,219.3932,219.5488,1835.0
2023-04-21 11:55:00,225.78,226.04,225.78,226.04,2773.0,219.5488,219.8016,219.5488,219.8016,2773.0
2023-04-21 12:00:00,226.05,226.09,226.04,226.07,1805.0,219.8113,219.8502,219.8016,219.8308,1805.0
2023-04-21 12:05:00,226.16,226.19,225.98,225.98,2044.0,219.9183,219.9475,219.7433,219.7433,2044.0
2023-04-21 12:10:00,225.97,226.04,225.93,226.04,1210.0,219.7335,219.8016,219.6946,219.8016,1210.0
2023-04-21 12:15:00,226.07,226.15,226.03,226.15,2026.0,219.8308,219.9086,219.7919,219.9086,2026.0
2023-04-21 12:20:00,226.16,226.16,225.94,226.13,5227.0,219.9183,219.9183,219.7044,219.8891,5227.0
2023-04-21 12:25:00,226.05,226.05,225.87,225.89,1466.0,219.8113,219.8113,219.6363,219.6557,1466.0
2023-04-21 12:30:00,225.94,225.94,225.77,225.86,1700.0,219.7044,219.7044,219.5391,219.6266,1700.0
2023-04-21 12:35:00,225.95,225.95,225.82,225.85,1461.0,219.7141,219.7141,219.5877,219.6169,1461.0
2023-04-21 12:40:00,225.81,225.85,225.79,225.85,1621.0,219.578,219.6169,219.5585,219.6169,1621.0
2023-04-21 12:45:00,225.86,225.97,225.85,225.91,2700.0,219.6266,219.7335,219.6169,219.6752,2700.0
2023-04-21 12:50:00,225.85,225.99,225.85,225.96,900.0,219.6169,219.753,219.6169,219.7238,900.0
2023-04-21 12:55:00,226.01,226.03,225.97,226.03,800.0,219.7724,219.7919,219.7335,219.7919,800.0
2023-04-21 13:00:00,225.99,226.08,225.97,225.97,1304.0,219.753,219.8405,219.7335,219.7335,1304.0
2023-04-21 13:05:00,226.0,226.14,226.0,226.14,1603.0,219.7627,219.8988,219.7627,219.8988,1603.0
2023-04-21 13:10:00,226.15,226.15,226.01,226.04,1300.0,219.9086,219.9086,219.7724,219.8016,1300.0
2023-04-21 13:15:00,226.03,226.06,225.85,225.86,2429.0,219.7919,219.8211,219.6169,219.6266,2429.0
2023-04-21 13:20:00,225.82,225.89,225.79,225.85,1648.0,219.5877,219.6557,219.5585,219.6169,1648.0
2023-04-21 13:25:00,225.92,225.92,225.85,225.85,17931.0,219.6849,219.6849,219.6169,219.6169,17931.0
2023-04-21 13:30:00,225.91,226.08,225.91,226.0,1882.0,219.6752,219.8405,219.6752,219.7627,1882.0
2023-04-21 13:35:00,226.01,226.15,226.01,226.15,2527.0,219.7724,219.9086,219.7724,219.9086,2527.0
2023-04-21 13:40:00,226.13,226.3,226.13,226.25,4239.0,219.8891,220.0544,219.8891,220.0058,4239.0
2023-04-21 13:45:00,226.26,226.35,226.25,226.34,1639.0,220.0155,220.1031,220.0058,220.0933,1639.0
2023-04-21 13:50:00,226.35,226.36,226.27,226.29,1468.0,220.1031,220.1128,220.0253,220.0447,1468.0
2023-04-21 13:55:00,226.28,226.38,226.23,226.32,3325.0,220.035,220.1322,219.9864,220.0739,3325.0
2023-04-21 14:00:00,226.33,226.53,226.32,226.53,2828.0,220.0836,220.2781,220.0739,220.2781,2828.0
2023-04-21 14:05:00,226.48,226.54,226.43,226.48,2902.0,220.2295,220.2878,220.1808,220.2295,2902.0
2023-04-21 14:10:00,226.46,226.53,226.45,226.53,1858.0,220.21,220.2781,220.2003,220.2781,1858.0
2023-04-21 14:15:00,226.54,226.57,226.4,226.4,1812.0,220.2878,220.317,220.1517,220.1517,1812.0
2023-04-21 14:20:00,226.43,226.46,226.4,226.41,1730.0,220.1808,220.21,220.1517,220.1614,1730.0
2023-04-21 14:25:00,226.39,226.41,226.37,226.38,1100.0,220.1419,220.1614,220.1225,220.1322,1100.0
2023-04-21 14:30:00,226.38,226.4,226.21,226.28,4847.0,220.1322,220.1517,219.9669,220.035,4847.0
2023-04-21 14:35:00,226.18,226.23,226.17,226.22,971.0,219.9377,219.9864,219.928,219.9766,971.0
2023-04-21 14:40:00,226.19,226.27,226.19,226.21,3266.0,219.9475,220.0253,219.9475,219.9669,3266.0
2023-04-21 14:45:00,226.18,226.19,226.1,226.19,3070.0,219.9377,219.9475,219.86,219.9475,3070.0
2023-04-21 14:50:00,226.19,226.21,226.16,226.18,1474.0,219.9475,219.9669,219.9183,219.9377,1474.0
2023-04-21 14:55:00,226.15,226.21,226.15,226.21,600.0,219.9086,219.9669,219.9086,219.9669,600.0
2023-04-21 15:00:00,226.23,226.3,226.1,226.13,1700.0,219.9864,220.0544,219.86,219.8891,1700.0
2023-04-21 15:05:00,226.07,226.09,225.9,226.01,1284.0,219.8308,219.8502,219.6655,219.7724,1284.0
2023-04-21 15:10:00,226.06,226.1,225.96,225.96,2505.0,219.8211,219.86,219.7238,219.7238,2505.0
2023-04-21 15:15:00,225.95,226.06,225.94,226.0,2994.0,219.7141,219.8211,219.7044,219.7627,2994.0
2023-04-21 15:20:00,225.99,226.07,225.99,226.05,1900.0,219.753,219.8308,219.753,219.8113,1900.0
2023-04-21 15:25:00,226.08,226.11,225.99,226.09,6000.0,219.8405,219.8697,219.753,219.8502,6000.0
2023-04-21 15:30:00,226.08,226.18,226.08,226.16,2845.0,219.8405,219.9377,219.8405,219.9183,2845.0
2023-04-21 15:35:00,226.17,226.21,226.15,226.18,2218.0,219.928,219.9669,219.9086,219.9377,2218.0
2023-04-21 15:40:00,226.08,226.14,225.98,226.02,2921.0,219.8405,219.8988,219.7433,219.7822,2921.0
2023-04-21 15:45:00,226.02,226.13,225.94,226.04,4992.0,219.7822,219.8891,219.7044,219.8016,4992.0
2023-04-21 15:50:00,226.09,226.24,226.07,226.24,12218.0,219.8502,219.9961,219.8308,219.9961,12218.0
2023-04-21 15:55:00,226.27,226.43,226.24,226.3,137687.0,220.0253,220.1808,219.9961,220.0544,137687.0
2023-04-24 09:30:00,226.03,226.56,226.03,226.43,4040.0,219.7919,220.3073,219.7919,220.1808,4040.0
2023-04-24 09:35:00,226.49,226.57,226.43,226.5,3118.0,220.2392,220.317,220.1808,220.2489,3118.0
2023-04-24 09:40:00,226.53,226.72,226.52,226.64,1500.0,220.2781,220.4628,220.2684,220.3851,1500.0
2023-04-24 09:45:00,226.78,226.78,226.65,226.71,2561.0,220.5212,220.5212,220.3948,220.4531,2561.0
2023-04-24 09:50:00,226.72,226.72,226.67,226.68,830.0,220.4628,220.4628,220.4142,220.4239,830.0
2023-04-24 09:55:00,226.71,226.71,226.6,226.6,2519.0,220.4531,220.4531,220.3462,220.3462,2519.0
2023-04-24 10:00:00,226.65,226.66,226.42,226.51,9944.0,220.3948,220.4045,220.1711,220.2586,9944.0
2023-04-24 10:05:00,226.48,226.48,226.45,226.47,1100.0,220.2295,220.2295,220.2003,220.2197,1100.0
2023-04-24 10:10:00,226.52,226.73,226.47,226.73,12164.0,220.2684,220.4726,220.2197,220.4726,12164.0
2023-04-24 10:15:00,226.59,226.65,226.58,226.65,997.0,220.3364,220.3948,220.3267,220.3948,997.0
2023-04-24 10:20:00,226.64,226.64,226.63,226.64,300.0,220.3851,220.3851,220.3753,220.3851,300.0
2023-04-24 10:25:00,226.72,226.73,226.62,226.67,1300.0,220.4628,220.4726,220.3656,220.4142,1300.0
2023-04-24 10:30:00,226.72,226.73,226.65,226.65,1400.0,220.4628,220.4726,220.3948,220.3948,1400.0
2023-04-24 10:35:00,226.49,226.51,226.07,226.14,4444.0,220.2392,220.2586,219.8308,219.8988,4444.0
2023-04-24 10:40:00,226.21,226.22,225.87,225.9,1594.0,219.9669,219.9766,219.6363,219.6655,1594.0
2023-04-24 10:45:00,225.99,226.04,225.98,225.98,806.0,219.753,219.8016,219.7433,219.7433,806.0
2023-04-24 10:50:00,226.01,226.03,225.9,225.98,1512.0,219.7724,219.7919,219.6655,219.7433,1512.0
2023-04-24 10:55:00,225.94,225.96,225.92,225.93,44782.0,219.7044,219.7238,219.6849,219.6946,44782.0
2023-04-24 11:00:00,225.94,225.98,225.8,225.82,41300.0,219.7044,219.7433,219.5682,219.5877,41300.0
2023-04-24 11:05:00,225.91,225.91,225.75,225.75,4811.0,219.6752,219.6752,219.5196,219.5196,4811.0
2023-04-24 11:10:00,225.75,225.84,225.75,225.83,800.0,219.5196,219.6071,219.5196,219.5974,800.0
2023-04-24 11:15:00,225.7,225.72,225.65,225.71,817.0,219.471,219.4904,219.4224,219.4807,817.0
2023-04-24 11:20:00,225.74,225.75,225.74,225.75,200.0,219.5099,219.5196,219.5099,219.5196,200.0
2023-04-24 11:25:00,225.72,225.77,225.65,225.66,1936.0,219.4904,219.5391,219.4224,219.4321,1936.0
2023-04-24 11:30:00,225.67,225.76,225.67,225.69,3207.0,219.4418,219.5293,219.4418,219.4613,3207.0
2023-04-24 11:35:00,225.67,225.67,225.66,225.67,100.0,219.4418,219.4418,219.4321,219.4418,100.0
2023-04-24 11:40:00,225.64,225.64,225.46,225.54,681.0,219.4126,219.4126,219.2376,219.3154,681.0
2023-04-24 11:45:00,225.48,225.56,225.47,225.56,875.0,219.2571,219.3349,219.2473,219.3349,875.0
2023-04-24 11:50:00,225.56,225.57,225.53,225.55,1566.0,219.3349,219.3446,219.3057,219.3251,1566.0
2023-04-24 11:55:00,225.49,225.5,225.49,225.49,200.0,219.2668,219.2765,219.2668,219.2668,200.0
2023-04-24 12:00:00,225.68,225.68,225.67,225.68,100.0,219.4515,219.4515,219.4418,219.4515,100.0
2023-04-24 12:05:00,225.68,225.7,225.67,225.68,808.0,219.4515,219.471,219.4418,219.4515,808.0
2023-04-24 12:10:00,225.52,225.54,225.49,225.54,408.0,219.296,219.3154,219.2668,219.3154,408.0
2023-04-24 12:15:00,225.47,225.51,225.34,225.51,2774.0,219.2473,219.2862,219.1209,219.2862,2774.0
2023-04-24 12:20:00,225.63,225.72,225.63,225.72,6441.0,219.4029,219.4904,219.4029,219.4904,6441.0
2023-04-24 12:25:00,225.78,225.78,225.75,225.78,5483.0,219.5488,219.5488,219.5196,219.5488,5483.0
2023-04-24 12:30:00,225.78,225.84,225.77,225.77,1700.0,219.5488,219.6071,219.5391,219.5391,1700.0
2023-04-24 12:35:00,225.83,225.86,225.83,225.86,200.0,219.5974,219.6266,219.5974,219.6266,200.0
2023-04-24 12:40:00,225.91,225.91,225.91,225.91,500.0,219.6752,219.6752,219.6752,219.6752,500.0
2023-04-24 12:45:00,225.83,225.83,225.8,225.81,1682.0,219.5974,219.5974,219.5682,219.578,1682.0
2023-04-24 12:50:00,225.97,225.97,225.89,225.9,645.0,219.7335,219.7335,219.6557,219.6655,645.0
2023-04-24 12:55:00,225.91,225.95,225.86,225.94,2893.0,219.6752,219.7141,219.6266,219.7044,2893.0
2023-04-24 13:00:00,225.94,225.95,225.83,225.87,3683.0,219.7044,219.7141,219.5974,219.6363,3683.0
2023-04-24 13:05:00,225.9,225.9,225.82,225.82,1101.0,219.6655,219.6655,219.5877,219.5877,1101.0
2023-04-24 13:10:00,225.86,225.95,225.86,225.94,1542.0,219.6266,219.7141,219.6266,219.7044,1542.0
2023-04-24 13:15:00,225.94,225.95,225.82,225.88,4751.0,219.7044,219.7141,219.5877,219.646,4751.0
2023-04-24 13:20:00,225.86,225.88,225.86,225.88,2934.0,219.6266,219.646,219.6266,219.646,2934.0
2023-04-24 13:25:00,225.92,226.03,225.92,226.02,5089.0,219.6849,219.7919,219.6849,219.7822,5089.0
2023-04-24 13:30:00,226.08,226.08,226.06,226.06,620.0,219.8405,219.8405,219.8211,219.8211,620.0
2023-04-24 13:35:00,226.09,226.11,226.08,226.09,1317.0,219.8502,219.8697,219.8405,219.8502,1317.0
2023-04-24 13:40:00,226.11,226.14,226.08,226.09,7364.0,219.8697,219.8988,219.8405,219.8502,7364.0
2023-04-24 13:45:00,226.13,226.13,226.07,226.1,1011.0,219.8891,219.8891,219.8308,219.86,1011.0
2023-04-24 13:50:00,226.16,226.2,226.12,226.2,991.0,219.9183,219.9572,219.8794,219.9572,991.0
2023-04-24 13:55:00,226.26,226.3,226.23,226.23,5562.0,220.0155,220.0544,219.9864,219.9864,5562.0
2023-04-24 14:00:00,226.31,226.34,226.29,226.3,2198.0,220.0642,220.0933,220.0447,220.0544,2198.0
2023-04-24 14:05:00,226.31,226.32,226.16,226.17,7409.0,220.0642,220.0739,219.9183,219.928,7409.0
2023-04-24 14:10:00,226.18,226.25,226.16,226.25,1551.0,219.9377,220.0058,219.9183,220.0058,1551.0
2023-04-24 14:15:00,226.25,226.27,226.19,226.2,8208.0,220.0058,220.0253,219.9475,219.9572,8208.0
2023-04-24 14:20:00,226.13,226.23,226.12,226.12,2434.0,219.8891,219.9864,219.8794,219.8794,2434.0
2023-04-24 14:25:00,226.08,226.13,226.07,226.12,960.0,219.8405,219.8891,219.8308,219.8794,960.0
2023-04-24 14:30:00,226.15,226.17,226.04,226.08,1456.0,219.9086,219.928,219.8016,219.8405,1456.0
2023-04-24 14:35:00,226.04,226.07,225.99,226.0,5261.0,219.8016,219.8308,219.753,219.7627,5261.0
2023-04-24 14:40:00,226.0,226.0,226.0,226.0,465.0,219.7627,219.7627,219.7627,219.7627,465.0
2023-04-24 14:45:00,225.94,226.06,225.94,226.06,3590.0,219.7044,219.8211,219.7044,219.8211,3590.0
2023-04-24 14:50:00,226.07,226.11,226.07,226.1,4568.0,219.8308,219.8697,219.8308,219.86,4568.0
2023-04-24 14:55:00,226.12,226.19,226.1,226.19,3350.0,219.8794,219.9475,219.86,219.9475,3350.0
2023-04-24 15:00:00,226.17,226.25,226.17,226.25,2400.0,219.928,220.0058,219.928,220.0058,2400.0
2023-04-24 15:05:00,226.24,226.24,226.19,226.24,4288.0,219.9961,219.9961,219.9475,219.9961,4288.0
2023-04-24 15:10:00,226.29,226.4,226.28,226.34,5563.0,220.0447,220.1517,220.035,220.0933,5563.0
2023-04-24 15:15:00,226.25,226.32,226.24,226.29,2707.0,220.0058,220.0739,219.9961,220.0447,2707.0
2023-04-24 15:20:00,226.29,226.31,226.22,226.24,4587.0,220.0447,220.0642,219.9766,219.9961,4587.0
2023-04-24 15:25:00,226.27,226.33,226.2,226.2,4015.0,220.0253,220.0836,219.9572,219.9572,4015.0
2023-04-24 15:30:00,226.28,226.38,226.27,226.34,12095.0,220.035,220.1322,220.0253,220.0933,12095.0
2023-04-24 15:35:00,226.39,226.39,226.21,226.23,1745.0,220.1419,220.1419,219.9669,219.9864,1745.0
2023-04-24 15:40:00,226.29,226.31,226.26,226.27,3694.0,220.0447,220.0642,220.0155,220.0253,3694.0
2023-04-24 15:45:00,226.29,226.46,226.29,226.46,7537.0,220.0447,220.21,220.0447,220.21,7537.0
2023-04-24 15:50:00,226.42,226.42,226.29,226.31,14932.0,220.1711,220.1711,220.0447,220.0642,14932.0
2023-04-24 15:55:00,226.25,226.46,226.22,226.46,22772.0,220.0058,220.21,219.9766,220.21,22772.0
2023-04-25 09:30:00,225.38,225.56,225.37,225.39,3162.0,219.1598,219.3349,219.1501,219.1695,3162.0
2023-04-25 09:35:00,225.44,225.52,225.38,225.52,8366.0,219.2182,219.296,219.1598,219.296,8366.0
2023-04-25 09:40:00,225.58,225.58,225.42,225.46,1710.0,219.3543,219.3543,219.1987,219.2376,1710.0
2023-04-25 09:45:00,225.49,225.49,224.96,225.05,3259.0,219.2668,219.2668,218.7514,218.8389,3259.0
2023-04-25 09:50:00,225.05,225.05,224.95,225.0,1175.0,218.8389,218.8389,218.7417,218.7903,1175.0
2023-04-25 09:55:00,225.12,225.12,225.12,225.12,324.0,218.907,218.907,218.907,218.907,324.0
2023-04-25 10:00:00,225.17,225.28,225.05,225.05,565.0,218.9556,219.0626,218.8389,218.8389,565.0
2023-04-25 10:05:00,225.01,225.01,225.01,225.01,100.0,218.8,218.8,218.8,218.8,100.0
2023-04-25 10:10:00,224.98,224.98,224.63,224.76,839.0,218.7709,218.7709,218.4305,218.5569,839.0
2023-04-25 10:15:00,224.7,224.8,224.7,224.73,688.0,218.4986,218.5958,218.4986,218.5278,688.0
2023-04-25 10:20:00,224.76,224.76,224.64,224.69,3065.0,218.5569,218.5569,218.4402,218.4889,3065.0
2023-04-25 10:25:00,224.76,224.76,224.59,224.63,3800.0,218.5569,218.5569,218.3916,218.4305,3800.0
2023-04-25 10:30:00,224.69,224.69,224.45,224.45,2938.0,218.4889,218.4889,218.2555,218.2555,2938.0
2023-04-25 10:35:00,224.46,224.56,224.44,224.56,1458.0,218.2652,218.3625,218.2458,218.3625,1458.0
2023-04-25 10:40:00,224.61,224.61,224.55,224.55,206.0,218.4111,218.4111,218.3527,218.3527,206.0
2023-04-25 10:45:00,224.65,224.78,224.64,224.78,892.0,218.45,218.5764,218.4402,218.5764,892.0
2023-04-25 10:50:00,224.88,224.88,224.71,224.72,440.0,218.6736,218.6736,218.5083,218.518,440.0
2023-04-25 10:55:00,224.7,224.8,224.7,224.78,1941.0,218.4986,218.5958,218.4986,218.5764,1941.0
2023-04-25 11:00:00,224.82,224.83,224.72,224.73,2864.0,218.6153,218.625,218.518,218.5278,2864.0
2023-04-25 11:05:00,224.74,224.85,224.74,224.84,534.0,218.5375,218.6445,218.5375,218.6347,534.0
2023-04-25 11:10:00,224.88,224.98,224.87,224.95,6389.0,218.6736,218.7709,218.6639,218.7417,6389.0
2023-04-25 11:15:00,224.95,225.0,224.95,225.0,4088.0,218.7417,218.7903,218.7417,218.7903,4088.0
2023-04-25 11:20:00,225.05,225.05,224.74,224.78,11790.0,218.8389,218.8389,218.5375,218.5764,11790.0
2023-04-25 11:25:00,224.73,224.79,224.72,224.73,2280.0,218.5278,218.5861,218.518,218.5278,2280.0
2023-04-25 11:30:00,224.55,224.55,224.47,224.5,1800.0,218.3527,218.3527,218.2749,218.3041,1800.0
2023-04-25 11:35:00,224.49,224.5,224.46,224.46,600.0,218.2944,218.3041,218.2652,218.2652,600.0
2023-04-25 11:40:00,224.43,224.46,224.42,224.44,2964.0,218.236,218.2652,218.2263,218.2458,2964.0
2023-04-25 11:45:00,224.53,224.56,224.48,224.56,5951.0,218.3333,218.3625,218.2847,218.3625,5951.0
2023-04-25 11:50:00,224.5,224.5,224.35,224.36,616.0,218.3041,218.3041,218.1583,218.168,616.0
2023-04-25 11:55:00,224.37,224.43,224.31,224.34,1622.0,218.1777,218.236,218.1194,218.1485,1622.0
2023-04-25 12:00:00,224.32,224.36,224.28,224.29,3410.0,218.1291,218.168,218.0902,218.0999,3410.0
2023-04-25 12:05:00,224.31,224.32,224.27,224.31,1535.0,218.1194,218.1291,218.0805,218.1194,1535.0
2023-04-25 12:10:00,224.33,224.34,224.24,224.31,2694.0,218.1388,218.1485,218.0513,218.1194,2694.0
2023-04-25 12:15:00,224.28,224.38,224.28,224.35,1655.0,218.0902,218.1874,218.0902,218.1583,1655.0
2023-04-25 12:20:00,224.39,224.45,224.39,224.41,1394.0,218.1971,218.2555,218.1971,218.2166,1394.0
2023-04-25 12:25:00,224.33,224.33,224.26,224.26,4087.0,218.1388,218.1388,218.0707,218.0707,4087.0
2023-04-25 12:30:00,224.23,224.25,224.12,224.13,4008.0,218.0416,218.061,217.9346,217.9443,4008.0
2023-04-25 12:35:00,224.09,224.16,224.08,224.14,3232.0,217.9054,217.9735,217.8957,217.954,3232.0
2023-04-25 12:40:00,224.14,224.25,224.14,224.25,415.0,217.954,218.061,217.954,218.061,415.0
2023-04-25 12:45:00,224.27,224.29,224.19,224.19,1170.0,218.0805,218.0999,218.0027,218.0027,1170.0
2023-04-25 12:50:00,224.17,224.21,224.05,224.08,2573.0,217.9832,218.0221,217.8665,217.8957,2573.0
2023-04-25 12:55:00,224.03,224.16,224.0,224.11,2010.0,217.8471,217.9735,217.8179,217.9249,2010.0
2023-04-25 13:00:00,224.13,224.25,224.1,224.18,1501.0,217.9443,218.061,217.9152,217.9929,1501.0
2023-04-25 13:05:00,224.23,224.24,223.98,223.98,3337.0,218.0416,218.0513,217.7985,217.7985,3337.0
2023-04-25 13:10:00,224.07,224.07,223.88,223.88,300.0,217.886,217.886,217.7012,217.7012,300.0
2023-04-25 13:15:00,223.7,223.7,223.19,223.43,1831.0,217.5262,217.5262,217.0303,217.2636,1831.0
2023-04-25 13:20:00,223.53,223.55,223.29,223.33,2400.0,217.3609,217.3803,217.1275,217.1664,2400.0
2023-04-25 13:25:00,223.35,223.46,223.23,223.46,8132.0,217.1858,217.2928,217.0692,217.2928,8132.0
2023-04-25 13:30:00,223.4,223.46,223.34,223.4,400.0,217.2345,217.2928,217.1761,217.2345,400.0
2023-04-25 13:35:00,223.42,223.44,223.38,223.38,1641.0,217.2539,217.2734,217.215,217.215,1641.0
2023-04-25 13:40:00,223.37,223.47,223.34,223.41,1541.0,217.2053,217.3025,217.1761,217.2442,1541.0
2023-04-25 13:45:00,223.41,223.41,223.18,223.18,1925.0,217.2442,217.2442,217.0205,217.0205,1925.0
2023-04-25 13:50:00,223.22,223.24,223.16,223.2,1845.0,217.0594,217.0789,217.0011,217.04,1845.0
2023-04-25 13:55:00,223.2,223.3,223.16,223.21,1050.0,217.04,217.1372,217.0011,217.0497,1050.0
2023-04-25 14:00:00,223.28,223.29,223.26,223.26,417.0,217.1178,217.1275,217.0983,217.0983,417.0
2023-04-25 14:05:00,223.1,223.31,223.1,223.14,1711.0,216.9427,217.147,216.9427,216.9816,1711.0
2023-04-25 14:10:00,223.14,223.15,223.09,223.12,700.0,216.9816,216.9914,216.933,216.9622,700.0
2023-04-25 14:15:00,223.15,223.21,223.04,223.04,1335.0,216.9914,217.0497,216.8844,216.8844,1335.0
2023-04-25 14:20:00,223.02,223.05,223.02,223.05,200.0,216.865,216.8941,216.865,216.8941,200.0
2023-04-25 14:25:00,223.13,223.28,223.13,223.27,1019.0,216.9719,217.1178,216.9719,217.1081,1019.0
2023-04-25 14:30:00,223.33,223.34,223.3,223.34,1774.0,217.1664,217.1761,217.1372,217.1761,1774.0
2023-04-25 14:35:00,223.33,223.4,223.27,223.35,1837.0,217.1664,217.2345,217.1081,217.1858,1837.0
2023-04-25 14:40:00,223.35,223.35,223.0,223.0,1618.0,217.1858,217.1858,216.8455,216.8455,1618.0
2023-04-25 14:45:00,223.03,223.22,223.01,223.22,2610.0,216.8747,217.0594,216.8552,217.0594,2610.0
2023-04-25 14:50:00,223.28,223.28,223.1,223.11,1818.0,217.1178,217.1178,216.9427,216.9525,1818.0
2023-04-25 14:55:00,223.05,223.11,223.0,223.0,2382.0,216.8941,216.9525,216.8455,216.8455,2382.0
2023-04-25 15:00:00,222.98,223.12,222.98,223.01,1435.0,216.8261,216.9622,216.8261,216.8552,1435.0
2023-04-25 15:05:00,223.04,223.25,223.04,223.16,1201.0,216.8844,217.0886,216.8844,217.0011,1201.0
2023-04-25 15:10:00,223.14,223.26,223.12,223.22,2712.0,216.9816,217.0983,216.9622,217.0594,2712.0
2023-04-25 15:15:00,223.27,223.34,223.26,223.29,1160.0,217.1081,217.1761,217.0983,217.1275,1160.0
2023-04-25 15:20:00,223.29,223.36,223.27,223.36,3182.0,217.1275,217.1956,217.1081,217.1956,3182.0
2023-04-25 15:25:00,223.39,223.39,223.12,223.17,2921.0,217.2247,217.2247,216.9622,217.0108,2921.0
2023-04-25 15:30:00,223.16,223.26,223.15,223.26,2100.0,217.0011,217.0983,216.9914,217.0983,2100.0
2023-04-25 15:35:00,223.15,223.16,222.99,222.99,2907.0,216.9914,217.0011,216.8358,216.8358,2907.0
2023-04-25 15:40:00,223.06,223.06,222.81,222.81,7028.0,216.9039,216.9039,216.6608,216.6608,7028.0
2023-04-25 15:45:00,222.87,222.95,222.82,222.82,7118.0,216.7191,216.7969,216.6705,216.6705,7118.0
2023-04-25 15:50:00,222.78,223.03,222.68,222.84,17018.0,216.6316,216.8747,216.5343,216.6899,17018.0
2023-04-25 15:55:00,222.87,222.87,222.65,222.73,18765.0,216.7191,216.7191,216.5052,216.583,18765.0
2023-04-26 09:30:00,223.35,223.35,223.17,223.17,11408.0,217.1858,217.1858,217.0108,217.0108,11408.0
2023-04-26 09:35:00,223.17,223.36,223.17,223.36,2439.0,217.0108,217.1956,217.0108,217.1956,2439.0
2023-04-26 09:40:00,223.23,223.24,223.01,223.01,560.0,217.0692,217.0789,216.8552,216.8552,560.0
2023-04-26 09:45:00,223.2,223.24,223.15,223.15,623.0,217.04,217.0789,216.9914,216.9914,623.0
2023-04-26 09:50:00,223.31,223.36,223.23,223.3,836.0,217.147,217.1956,217.0692,217.1372,836.0
2023-04-26 09:55:00,223.13,223.13,223.09,223.09,300.0,216.9719,216.9719,216.933,216.933,300.0
2023-04-26 10:00:00,223.13,223.13,223.13,223.13,100.0,216.9719,216.9719,216.9719,216.9719,100.0
2023-04-26 10:05:00,223.24,223.28,222.97,222.98,300.0,217.0789,217.1178,216.8163,216.8261,300.0
2023-04-26 10:10:00,222.94,223.04,222.92,222.93,400.0,216.7872,216.8844,216.7677,216.7774,400.0
2023-04-26 10:15:00,222.63,222.63,222.6,222.62,600.0,216.4857,216.4857,216.4565,216.476,600.0
2023-04-26 10:20:00,222.43,222.45,222.43,222.45,300.0,216.2912,216.3107,216.2912,216.3107,300.0
2023-04-26 10:25:00,222.32,222.32,222.2,222.31,2453.0,216.1843,216.1843,216.0676,216.1746,2453.0
2023-04-26 10:30:00,222.5,222.69,222.48,222.69,883.0,216.3593,216.5441,216.3399,216.5441,883.0
2023-04-26 10:35:00,222.71,222.71,222.71,222.71,100.0,216.5635,216.5635,216.5635,216.5635,100.0
2023-04-26 10:40:00,222.62,222.63,222.6,222.6,1300.0,216.476,216.4857,216.4565,216.4565,1300.0
2023-04-26 10:45:00,222.71,222.71,222.59,222.59,243.0,216.5635,216.5635,216.4468,216.4468,243.0
2023-04-26 10:50:00,222.73,222.84,222.72,222.83,440.0,216.583,216.6899,216.5732,216.6802,440.0
2023-04-26 10:55:00,222.81,222.91,222.81,222.91,300.0,216.6608,216.758,216.6608,216.758,300.0
2023-04-26 11:00:00,222.93,223.09,222.93,223.05,2039.0,216.7774,216.933,216.7774,216.8941,2039.0
2023-04-26 11:05:00,223.17,223.17,223.17,223.17,100.0,217.0108,217.0108,217.0108,217.0108,100.0
2023-04-26 11:10:00,223.35,223.43,223.33,223.38,834.0,217.1858,217.2636,217.1664,217.215,834.0
2023-04-26 11:15:00,223.42,223.46,223.36,223.41,759.0,217.2539,217.2928,217.1956,217.2442,759.0
2023-04-26 11:20:00,223.5,223.57,223.39,223.45,3450.0,217.3317,217.3998,217.2247,217.2831,3450.0
2023-04-26 11:25:00,223.44,223.44,223.33,223.34,14500.0,217.2734,217.2734,217.1664,217.1761,14500.0
2023-04-26 11:30:00,223.4,223.49,223.34,223.47,16986.0,217.2345,217.322,217.1761,217.3025,16986.0
2023-04-26 11:35:00,223.41,223.42,223.18,223.31,9996.0,217.2442,217.2539,217.0205,217.147,9996.0
2023-04-26 11:40:00,223.28,223.44,223.28,223.41,2932.0,217.1178,217.2734,217.1178,217.2442,2932.0
2023-04-26 11:45:00,223.42,223.56,223.4,223.45,1500.0,217.2539,217.3901,217.2345,217.2831,1500.0
2023-04-26 11:50:00,223.48,223.49,223.38,223.38,2261.0,217.3123,217.322,217.215,217.215,2261.0
2023-04-26 11:55:00,223.46,223.53,223.44,223.48,800.0,217.2928,217.3609,217.2734,217.3123,800.0
2023-04-26 12:00:00,223.64,223.69,223.62,223.62,5136.0,217.4678,217.5165,217.4484,217.4484,5136.0
2023-04-26 12:05:00,223.62,223.62,223.62,223.62,0.0,217.4484,217.4484,217.4484,217.4484,0.0
2023-04-26 12:10:00,223.7,223.73,223.63,223.69,1763.0,217.5262,217.5554,217.4581,217.5165,1763.0
2023-04-26 12:15:00,223.68,223.68,223.38,223.4,10278.0,217.5067,217.5067,217.215,217.2345,10278.0
2023-04-26 12:20:00,223.4,223.4,223.37,223.37,1553.0,217.2345,217.2345,217.2053,217.2053,1553.0
2023-04-26 12:25:00,223.4,223.42,223.36,223.36,800.0,217.2345,217.2539,217.1956,217.1956,800.0
2023-04-26 12:30:00,223.28,223.28,223.15,223.15,1600.0,217.1178,217.1178,216.9914,216.9914,1600.0
2023-04-26 12:35:00,223.07,223.18,223.03,223.18,1528.0,216.9136,217.0205,216.8747,217.0205,1528.0
2023-04-26 12:40:00,223.19,223.2,223.11,223.19,1965.0,217.0303,217.04,216.9525,217.0303,1965.0
2023-04-26 12:45:00,223.21,223.21,223.19,223.19,267.0,217.0497,217.0497,217.0303,217.0303,267.0
2023-04-26 12:50:00,223.04,223.15,223.04,223.15,400.0,216.8844,216.9914,216.8844,216.9914,400.0
2023-04-26 12:55:00,223.14,223.16,223.09,223.16,850.0,216.9816,217.0011,216.933,217.0011,850.0
2023-04-26 13:00:00,223.23,223.27,223.15,223.16,6229.0,217.0692,217.1081,216.9914,217.0011,6229.0
2023-04-26 13:05:00,223.14,223.14,223.03,223.07,4060.0,216.9816,216.9816,216.8747,216.9136,4060.0
2023-04-26 13:10:00,223.06,223.06,222.97,223.02,1755.0,216.9039,216.9039,216.8163,216.865,1755.0
2023-04-26 13:15:00,223.09,223.09,222.89,222.97,6603.0,216.933,216.933,216.7385,216.8163,6603.0
2023-04-26 13:20:00,223.0,223.0,222.85,222.85,1700.0,216.8455,216.8455,216.6996,216.6996,1700.0
2023-04-26 13:25:00,222.86,222.86,222.77,222.79,12719.0,216.7094,216.7094,216.6219,216.6413,12719.0
2023-04-26 13:30:00,222.81,222.98,222.79,222.95,1853.0,216.6608,216.8261,216.6413,216.7969,1853.0
2023-04-26 13:35:00,222.92,222.92,222.83,222.87,993.0,216.7677,216.7677,216.6802,216.7191,993.0
2023-04-26 13:40:00,222.87,222.87,222.87,222.87,0.0,216.7191,216.7191,216.7191,216.7191,0.0
2023-04-26 13:45:00,222.8,222.8,222.48,222.48,787.0,216.651,216.651,216.3399,216.3399,787.0
2023-04-26 13:50:00,222.46,222.46,222.27,222.39,3755.0,216.3204,216.3204,216.1357,216.2523,3755.0
2023-04-26 13:55:00,222.38,222.38,222.33,222.33,1778.0,216.2426,216.2426,216.194,216.194,1778.0
2023-04-26 14:00:00,222.3,222.3,222.28,222.28,234.0,216.1648,216.1648,216.1454,216.1454,234.0
2023-04-26 14:05:00,222.25,222.25,222.16,222.17,300.0,216.1162,216.1162,216.0287,216.0384,300.0
2023-04-26 14:10:00,222.07,222.16,222.07,222.16,1171.0,215.9412,216.0287,215.9412,216.0287,1171.0
2023-04-26 14:15:00,222.06,222.08,222.02,222.02,694.0,215.9315,215.9509,215.8926,215.8926,694.0
2023-04-26 14:20:00,222.04,222.19,222.0,222.19,806.0,215.912,216.0579,215.8731,216.0579,806.0
2023-04-26 14:25:00,222.21,222.3,222.18,222.3,812.0,216.0773,216.1648,216.0481,216.1648,812.0
2023-04-26 14:30:00,222.25,222.26,222.13,222.13,12731.0,216.1162,216.1259,215.9995,215.9995,12731.0
2023-04-26 14:35:00,222.08,222.08,221.87,222.05,4120.0,215.9509,215.9509,215.7467,215.9217,4120.0
2023-04-26 14:40:00,222.02,222.02,221.77,221.78,2300.0,215.8926,215.8926,215.6495,215.6592,2300.0
2023-04-26 14:45:00,221.78,221.92,221.77,221.89,2250.0,215.6592,215.7953,215.6495,215.7661,2250.0
2023-04-26 14:50:00,221.71,221.74,221.68,221.7,1538.0,215.5911,215.6203,215.5619,215.5814,1538.0
2023-04-26 14:55:00,221.71,221.77,221.68,221.75,815.0,215.5911,215.6495,215.5619,215.63,815.0
2023-04-26 15:00:00,221.7,221.7,221.63,221.63,2143.0,215.5814,215.5814,215.5133,215.5133,2143.0
2023-04-26 15:05:00,221.68,221.72,221.62,221.72,1330.0,215.5619,215.6008,215.5036,215.6008,1330.0
2023-04-26 15:10:00,221.66,221.96,221.66,221.85,1418.0,215.5425,215.8342,215.5425,215.7272,1418.0
2023-04-26 15:15:00,221.74,221.77,221.62,221.62,1552.0,215.6203,215.6495,215.5036,215.5036,1552.0
2023-04-26 15:20:00,221.64,221.67,221.59,221.67,1100.0,215.523,215.5522,215.4744,215.5522,1100.0
2023-04-26 15:25:00,221.59,221.73,221.58,221.7,1199.0,215.4744,215.6106,215.4647,215.5814,1199.0
2023-04-26 15:30:00,221.81,221.81,221.59,221.59,902.0,215.6884,215.6884,215.4744,215.4744,902.0
2023-04-26 15:35:00,221.62,221.63,221.52,221.53,2564.0,215.5036,215.5133,215.4064,215.4161,2564.0
2023-04-26 15:40:00,221.63,221.63,221.52,221.53,3795.0,215.5133,215.5133,215.4064,215.4161,3795.0
2023-04-26 15:45:00,221.54,221.61,221.53,221.58,1647.0,215.4258,215.4939,215.4161,215.4647,1647.0
2023-04-26 15:50:00,221.51,221.83,221.47,221.81,1989.0,215.3966,215.7078,215.3577,215.6884,1989.0
2023-04-26 15:55:00,221.8,222.12,221.79,221.85,24667.0,215.6786,215.9898,215.6689,215.7272,24667.0
2023-04-27 09:30:00,223.1,223.3,223.09,223.14,5470.0,216.9427,217.1372,216.933,216.9816,5470.0
2023-04-27 09:35:00,223.26,223.48,223.23,223.33,2884.0,217.0983,217.3123,217.0692,217.1664,2884.0
2023-04-27 09:40:00,223.37,223.38,223.09,223.19,7641.0,217.2053,217.215,216.933,217.0303,7641.0
2023-04-27 09:45:00,223.21,223.21,223.21,223.21,133.0,217.0497,217.0497,217.0497,217.0497,133.0
2023-04-27 09:50:00,223.41,223.44,223.36,223.37,2388.0,217.2442,217.2734,217.1956,217.2053,2388.0
2023-04-27 09:55:00,223.54,223.55,223.44,223.46,3253.0,217.3706,217.3803,217.2734,217.2928,3253.0
2023-04-27 10:00:00,223.53,223.61,223.44,223.61,4080.0,217.3609,217.4387,217.2734,217.4387,4080.0
2023-04-27 10:05:00,223.59,223.62,223.5,223.58,45631.0,217.4192,217.4484,217.3317,217.4095,45631.0
2023-04-27 10:10:00,223.54,223.64,223.53,223.6,1084.0,217.3706,217.4678,217.3609,217.4289,1084.0
2023-04-27 10:15:00,224.0,224.0,223.79,223.8,2262.0,217.8179,217.8179,217.6137,217.6234,2262.0
2023-04-27 10:20:00,223.71,223.75,223.7,223.72,547.0,217.5359,217.5748,217.5262,217.5456,547.0
2023-04-27 10:25:00,223.75,223.75,223.73,223.74,310.0,217.5748,217.5748,217.5554,217.5651,310.0
2023-04-27 10:30:00,223.82,223.92,223.81,223.89,2643.0,217.6429,217.7401,217.6332,217.7109,2643.0
2023-04-27 10:35:00,223.96,224.02,223.95,223.98,775.0,217.779,217.8374,217.7693,217.7985,775.0
2023-04-27 10:40:00,223.93,223.93,223.92,223.93,100.0,217.7498,217.7498,217.7401,217.7498,100.0
2023-04-27 10:45:00,223.86,223.9,223.86,223.86,1125.0,217.6818,217.7207,217.6818,217.6818,1125.0
2023-04-27 10:50:00,223.81,223.81,223.67,223.68,4698.0,217.6332,217.6332,217.497,217.5067,4698.0
2023-04-27 10:55:00,223.48,223.51,223.48,223.51,200.0,217.3123,217.3414,217.3123,217.3414,200.0
2023-04-27 11:00:00,223.56,223.61,223.55,223.61,1676.0,217.3901,217.4387,217.3803,217.4387,1676.0
2023-04-27 11:05:00,223.43,223.46,223.43,223.46,2213.0,217.2636,217.2928,217.2636,217.2928,2213.0
2023-04-27 11:10:00,223.54,223.54,223.4,223.5,1185.0,217.3706,217.3706,217.2345,217.3317,1185.0
2023-04-27 11:15:00,223.53,223.53,223.45,223.45,361.0,217.3609,217.3609,217.2831,217.2831,361.0
2023-04-27 11:20:00,223.6,223.84,223.6,223.83,591.0,217.4289,217.6623,217.4289,217.6526,591.0
2023-04-27 11:25:00,224.06,224.24,224.06,224.18,37507.0,217.8763,218.0513,217.8763,217.9929,37507.0
2023-04-27 11:30:00,224.19,224.33,224.11,224.11,2685.0,218.0027,218.1388,217.9249,217.9249,2685.0
2023-04-27 11:35:00,224.15,224.15,224.09,224.09,350.0,217.9638,217.9638,217.9054,217.9054,350.0
2023-04-27 11:40:00,224.11,224.16,224.07,224.08,2005.0,217.9249,217.9735,217.886,217.8957,2005.0
2023-04-27 11:45:00,224.04,224.17,224.04,224.17,3069.0,217.8568,217.9832,217.8568,217.9832,3069.0
2023-04-27 11:50:00,224.23,224.25,224.19,224.23,1698.0,218.0416,218.061,218.0027,218.0416,1698.0
2023-04-27 11:55:00,224.26,224.36,224.21,224.36,2087.0,218.0707,218.168,218.0221,218.168,2087.0
2023-04-27 12:00:00,224.44,224.59,224.43,224.55,9861.0,218.2458,218.3916,218.236,218.3527,9861.0
2023-04-27 12:05:00,224.53,224.56,224.49,224.51,6400.0,218.3333,218.3625,218.2944,218.3138,6400.0
2023-04-27 12:10:00,224.53,224.53,224.49,224.49,935.0,218.3333,218.3333,218.2944,218.2944,935.0
2023-04-27 12:15:00,224.64,224.66,224.62,224.62,2970.0,218.4402,218.4597,218.4208,218.4208,2970.0
2023-04-27 12:20:00,224.62,224.64,224.58,224.64,1858.0,218.4208,218.4402,218.3819,218.4402,1858.0
2023-04-27 12:25:00,224.66,224.66,224.63,224.63,2300.0,218.4597,218.4597,218.4305,218.4305,2300.0
2023-04-27 12:30:00,224.6,224.66,224.59,224.65,7532.0,218.4014,218.4597,218.3916,218.45,7532.0
2023-04-27 12:35:00,224.64,224.64,224.64,224.64,475.0,218.4402,218.4402,218.4402,218.4402,475.0
2023-04-27 12:40:00,224.55,224.62,224.55,224.62,4622.0,218.3527,218.4208,218.3527,218.4208,4622.0
2023-04-27 12:45:00,224.62,224.62,224.62,224.62,0.0,218.4208,218.4208,218.4208,218.4208,0.0
2023-04-27 12:50:00,224.71,224.74,224.68,224.69,4128.0,218.5083,218.5375,218.4791,218.4889,4128.0
2023-04-27 12:55:00,224.71,224.71,224.71,224.71,690.0,218.5083,218.5083,218.5083,218.5083,690.0
2023-04-27 13:00:00,224.73,224.78,224.67,224.78,1514.0,218.5278,218.5764,218.4694,218.5764,1514.0
2023-04-27 13:05:00,224.74,224.74,224.62,224.72,10577.0,218.5375,218.5375,218.4208,218.518,10577.0
2023-04-27 13:10:00,224.75,224.76,224.73,224.73,1166.0,218.5472,218.5569,218.5278,218.5278,1166.0
2023-04-27 13:15:00,224.78,224.78,224.75,224.75,626.0,218.5764,218.5764,218.5472,218.5472,626.0
2023-04-27 13:20:00,224.72,224.82,224.71,224.82,1376.0,218.518,218.6153,218.5083,218.6153,1376.0
2023-04-27 13:25:00,224.9,224.92,224.86,224.92,2879.0,218.6931,218.7125,218.6542,218.7125,2879.0
2023-04-27 13:30:00,224.93,225.02,224.93,225.02,806.0,218.7222,218.8098,218.7222,218.8098,806.0
2023-04-27 13:35:00,225.07,225.16,225.07,225.13,6284.0,218.8584,218.9459,218.8584,218.9167,6284.0
2023-04-27 13:40:00,225.2,225.22,225.15,225.2,2513.0,218.9848,219.0042,218.9362,218.9848,2513.0
2023-04-27 13:45:00,225.22,225.48,225.22,225.36,4955.0,219.0042,219.2571,219.0042,219.1404,4955.0
2023-04-27 13:50:00,225.34,225.43,225.34,225.43,569.0,219.1209,219.2084,219.1209,219.2084,569.0
2023-04-27 13:55:00,225.33,225.33,225.31,225.32,2600.0,219.1112,219.1112,219.0918,219.1015,2600.0
2023-04-27 14:00:00,225.33,225.39,225.33,225.39,600.0,219.1112,219.1695,219.1112,219.1695,600.0
2023-04-27 14:05:00,225.42,225.42,225.3,225.3,1611.0,219.1987,219.1987,219.082,219.082,1611.0
2023-04-27 14:10:00,225.36,225.39,225.36,225.38,1100.0,219.1404,219.1695,219.1404,219.1598,1100.0
2023-04-27 14:15:00,225.38,225.66,225.38,225.66,3248.0,219.1598,219.4321,219.1598,219.4321,3248.0
2023-04-27 14:20:00,225.67,225.67,225.56,225.56,3048.0,219.4418,219.4418,219.3349,219.3349,3048.0
2023-04-27 14:25:00,225.62,225.81,225.58,225.79,4643.0,219.3932,219.578,219.3543,219.5585,4643.0
2023-04-27 14:30:00,225.74,225.94,225.74,225.94,3813.0,219.5099,219.7044,219.5099,219.7044,3813.0
2023-04-27 14:35:00,225.95,225.95,225.71,225.79,5325.0,219.7141,219.7141,219.4807,219.5585,5325.0
2023-04-27 14:40:00,225.86,225.94,225.8,225.94,3294.0,219.6266,219.7044,219.5682,219.7044,3294.0
2023-04-27 14:45:00,225.93,225.93,225.84,225.89,2967.0,219.6946,219.6946,219.6071,219.6557,2967.0
2023-04-27 14:50:00,225.92,226.04,225.91,226.04,2100.0,219.6849,219.8016,219.6752,219.8016,2100.0
2023-04-27 14:55:00,226.02,226.16,226.02,226.16,2800.0,219.7822,219.9183,219.7822,219.9183,2800.0
2023-04-27 15:00:00,226.19,226.25,226.15,226.25,5264.0,219.9475,220.0058,219.9086,220.0058,5264.0
2023-04-27 15:05:00,226.23,226.24,226.18,226.2,21188.0,219.9864,219.9961,219.9377,219.9572,21188.0
2023-04-27 15:10:00,226.2,226.2,225.99,225.99,31717.0,219.9572,219.9572,219.753,219.753,31717.0
2023-04-27 15:15:00,226.06,226.2,226.04,226.15,5454.0,219.8211,219.9572,219.8016,219.9086,5454.0
2023-04-27 15:20:00,226.19,226.24,226.16,226.18,5154.0,219.9475,219.9961,219.9183,219.9377,5154.0
2023-04-27 15:25:00,226.18,226.18,226.05,226.1,3116.0,219.9377,219.9377,219.8113,219.86,3116.0
2023-04-27 15:30:00,226.06,226.12,226.04,226.08,6421.0,219.8211,219.8794,219.8016,219.8405,6421.0
2023-04-27 15:35:00,225.99,226.09,225.98,226.02,4395.0,219.753,219.8502,219.7433,219.7822,4395.0
2023-04-27 15:40:00,225.98,226.11,225.98,226.08,17783.0,219.7433,219.8697,219.7433,219.8405,17783.0
2023-04-27 15:45:00,226.06,226.25,226.06,226.2,1347.0,219.8211,220.0058,219.8211,219.9572,1347.0
2023-04-27 15:50:00,226.16,226.23,226.06,226.17,6175.0,219.9183,219.9864,219.8211,219.928,6175.0
2023-04-27 15:55:00,226.07,226.18,225.96,226.08,29389.0,219.8308,219.9377,219.7238,219.8405,29389.0
2023-04-28 09:30:00,225.46,225.84,225.46,225.81,16153.0,219.2376,219.6071,219.2376,219.578,16153.0
2023-04-28 09:35:00,225.88,225.94,225.88,225.94,200.0,219.646,219.7044,219.646,219.7044,200.0
2023-04-28 09:40:00,226.05,226.05,225.79,225.86,5735.0,219.8113,219.8113,219.5585,219.6266,5735.0
2023-04-28 09:45:00,226.24,226.26,226.19,226.19,2114.0,219.9961,220.0155,219.9475,219.9475,2114.0
2023-04-28 09:50:00,226.15,226.23,226.14,226.23,1015.0,219.9086,219.9864,219.8988,219.9864,1015.0
2023-04-28 09:55:00,226.27,226.31,226.19,226.29,2021.0,220.0253,220.0642,219.9475,220.0447,2021.0
2023-04-28 10:00:00,225.98,226.42,225.98,226.42,2038.0,219.7433,220.1711,219.7433,220.1711,2038.0
2023-04-28 10:05:00,226.44,227.0,226.44,227.0,2969.0,220.1906,220.7351,220.1906,220.7351,2969.0
2023-04-28 10:10:00,226.98,227.18,226.89,227.04,29476.0,220.7157,220.9101,220.6282,220.774,29476.0
2023-04-28 10:15:00,227.05,227.19,227.04,227.19,3739.0,220.7837,220.9199,220.774,220.9199,3739.0
2023-04-28 10:20:00,227.25,227.26,227.11,227.26,7782.0,220.9782,220.9879,220.8421,220.9879,7782.0
2023-04-28 10:25:00,227.4,227.45,227.3,227.33,5656.0,221.1241,221.1727,221.0268,221.056,5656.0
2023-04-28 10:30:00,227.43,227.43,227.13,227.25,8768.0,221.1532,221.1532,220.8615,220.9782,8768.0
2023-04-28 10:35:00,227.19,227.24,226.67,226.93,10117.0,220.9199,220.9685,220.4142,220.667,10117.0
2023-04-28 10:40:00,226.94,226.96,226.69,226.96,20276.0,220.6768,220.6962,220.4337,220.6962,20276.0
2023-04-28 10:45:00,226.97,227.33,226.97,227.28,685.0,220.7059,221.056,220.7059,221.0074,685.0
2023-04-28 10:50:00,227.34,227.34,227.28,227.29,1281.0,221.0657,221.0657,221.0074,221.0171,1281.0
2023-04-28 10:55:00,227.29,227.29,226.46,226.56,24559.0,221.0171,221.0171,220.21,220.3073,24559.0
2023-04-28 11:00:00,226.53,226.53,226.22,226.22,300.0,220.2781,220.2781,219.9766,219.9766,300.0
2023-04-28 11:05:00,226.33,226.73,226.33,226.73,1095.0,220.0836,220.4726,220.0836,220.4726,1095.0
2023-04-28 11:10:00,226.81,226.81,226.64,226.65,3348.0,220.5504,220.5504,220.3851,220.3948,3348.0
2023-04-28 11:15:00,226.8,226.86,226.74,226.82,4500.0,220.5406,220.599,220.4823,220.5601,4500.0
2023-04-28 11:20:00,226.95,226.96,226.85,226.85,578.0,220.6865,220.6962,220.5893,220.5893,578.0
2023-04-28 11:25:00,226.89,226.89,226.85,226.85,1976.0,220.6282,220.6282,220.5893,220.5893,1976.0
2023-04-28 11:30:00,226.97,227.1,226.97,227.07,304.0,220.7059,220.8324,220.7059,220.8032,304.0
2023-04-28 11:35:00,227.09,227.09,227.09,227.09,194.0,220.8226,220.8226,220.8226,220.8226,194.0
2023-04-28 11:40:00,227.09,227.09,227.09,227.09,0.0,220.8226,220.8226,220.8226,220.8226,0.0
2023-04-28 11:45:00,227.07,227.34,227.07,227.34,2768.0,220.8032,221.0657,220.8032,221.0657,2768.0
2023-04-28 11:50:00,227.35,227.36,227.3,227.3,1018.0,221.0755,221.0852,221.0268,221.0268,1018.0
2023-04-28 11:55:00,227.35,227.46,227.3,227.37,13653.0,221.0755,221.1824,221.0268,221.0949,13653.0
2023-04-28 12:00:00,227.48,227.49,227.46,227.49,400.0,221.2019,221.2116,221.1824,221.2116,400.0
2023-04-28 12:05:00,227.43,227.59,227.42,227.47,2018.0,221.1532,221.3088,221.1435,221.1921,2018.0
2023-04-28 12:10:00,227.53,227.53,227.51,227.51,227.0,221.2505,221.2505,221.231,221.231,227.0
2023-04-28 12:15:00,227.43,227.43,227.33,227.33,204.0,221.1532,221.1532,221.056,221.056,204.0
2023-04-28 12:20:00,227.26,227.38,227.26,227.38,700.0,220.9879,221.1046,220.9879,221.1046,700.0
2023-04-28 12:25:00,227.44,227.51,227.3,227.51,2867.0,221.163,221.231,221.0268,221.231,2867.0
2023-04-28 12:30:00,227.53,227.65,227.52,227.65,578.0,221.2505,221.3672,221.2408,221.3672,578.0
2023-04-28 12:35:00,227.42,227.43,227.37,227.38,428.0,221.1435,221.1532,221.0949,221.1046,428.0
2023-04-28 12:40:00,227.35,227.54,227.35,227.54,1809.0,221.0755,221.2602,221.0755,221.2602,1809.0
2023-04-28 12:45:00,227.59,227.6,227.44,227.57,1367.0,221.3088,221.3186,221.163,221.2894,1367.0
2023-04-28 12:50:00,227.62,227.67,227.57,227.57,4637.0,221.338,221.3866,221.2894,221.2894,4637.0
2023-04-28 12:55:00,227.76,227.76,227.75,227.76,200.0,221.4741,221.4741,221.4644,221.4741,200.0
2023-04-28 13:00:00,227.63,227.68,227.51,227.68,1300.0,221.3477,221.3963,221.231,221.3963,1300.0
2023-04-28 13:05:00,227.68,227.78,227.68,227.72,926.0,221.3963,221.4936,221.3963,221.4352,926.0
2023-04-28 13:10:00,227.69,227.79,227.69,227.79,477.0,221.4061,221.5033,221.4061,221.5033,477.0
2023-04-28 13:15:00,227.83,227.84,227.7,227.71,336.0,221.5422,221.5519,221.4158,221.4255,336.0
2023-04-28 13:20:00,227.71,227.71,227.68,227.69,426.0,221.4255,221.4255,221.3963,221.4061,426.0
2023-04-28 13:25:00,227.76,227.78,227.76,227.78,200.0,221.4741,221.4936,221.4741,221.4936,200.0
2023-04-28 13:30:00,227.85,227.85,227.77,227.78,449.0,221.5617,221.5617,221.4839,221.4936,449.0
2023-04-28 13:35:00,227.64,227.64,227.48,227.64,4851.0,221.3575,221.3575,221.2019,221.3575,4851.0
2023-04-28 13:40:00,227.69,227.73,227.59,227.59,5155.0,221.4061,221.445,221.3088,221.3088,5155.0
2023-04-28 13:45:00,227.67,227.67,227.54,227.57,654.0,221.3866,221.3866,221.2602,221.2894,654.0
2023-04-28 13:50:00,227.52,227.61,227.42,227.47,2118.0,221.2408,221.3283,221.1435,221.1921,2118.0
2023-04-28 13:55:00,227.41,227.49,227.35,227.49,553.0,221.1338,221.2116,221.0755,221.2116,553.0
2023-04-28 14:00:00,227.61,227.79,227.61,227.76,879.0,221.3283,221.5033,221.3283,221.4741,879.0
2023-04-28 14:05:00,227.79,227.79,227.77,227.77,963.0,221.5033,221.5033,221.4839,221.4839,963.0
2023-04-28 14:10:00,227.65,227.65,227.38,227.49,2414.0,221.3672,221.3672,221.1046,221.2116,2414.0
2023-04-28 14:15:00,227.42,227.6,227.41,227.6,1314.0,221.1435,221.3186,221.1338,221.3186,1314.0
2023-04-28 14:20:00,227.52,227.52,227.51,227.52,150.0,221.2408,221.2408,221.231,221.2408,150.0
2023-04-28 14:25:00,227.39,227.39,227.39,227.39,100.0,221.1144,221.1144,221.1144,221.1144,100.0
2023-04-28 14:30:00,227.4,227.41,227.32,227.39,2238.0,221.1241,221.1338,221.0463,221.1144,2238.0
2023-04-28 14:35:00,227.36,227.36,227.23,227.23,1284.0,221.0852,221.0852,220.9588,220.9588,1284.0
2023-04-28 14:40:00,227.19,227.4,227.19,227.22,3100.0,220.9199,221.1241,220.9199,220.949,3100.0
2023-04-28 14:45:00,227.2,227.26,227.2,227.23,1360.0,220.9296,220.9879,220.9296,220.9588,1360.0
2023-04-28 14:50:00,227.17,227.35,227.1,227.35,881.0,220.9004,221.0755,220.8324,221.0755,881.0
2023-04-28 14:55:00,227.34,227.43,227.34,227.43,400.0,221.0657,221.1532,221.0657,221.1532,400.0
2023-04-28 15:00:00,227.43,227.6,227.42,227.6,2703.0,221.1532,221.3186,221.1435,221.3186,2703.0
2023-04-28 15:05:00,227.57,227.6,227.53,227.54,582.0,221.2894,221.3186,221.2505,221.2602,582.0
2023-04-28 15:10:00,227.57,227.68,227.57,227.62,1673.0,221.2894,221.3963,221.2894,221.338,1673.0
2023-04-28 15:15:00,227.63,227.86,227.63,227.85,4132.0,221.3477,221.5714,221.3477,221.5617,4132.0
2023-04-28 15:20:00,227.83,227.83,227.51,227.58,8080.0,221.5422,221.5422,221.231,221.2991,8080.0
2023-04-28 15:25:00,227.62,227.62,227.46,227.52,3558.0,221.338,221.338,221.1824,221.2408,3558.0
2023-04-28 15:30:00,227.55,227.57,227.41,227.46,1611.0,221.2699,221.2894,221.1338,221.1824,1611.0
2023-04-28 15:35:00,227.38,227.55,227.38,227.51,1692.0,221.1046,221.2699,221.1046,221.231,1692.0
2023-04-28 15:40:00,227.46,227.66,227.46,227.66,6200.0,221.1824,221.3769,221.1824,221.3769,6200.0
2023-04-28 15:45:00,227.66,227.74,227.46,227.58,33188.0,221.3769,221.4547,221.1824,221.2991,33188.0
2023-04-28 15:50:00,227.54,227.73,227.5,227.73,42019.0,221.2602,221.445,221.2213,221.445,42019.0
2023-04-28 15:55:00,227.74,228.03,227.72,227.91,70095.0,221.4547,221.7367,221.4352,221.62,70095.0
2023-05-01 09:30:00,227.83,228.0,227.83,228.0,7450.0,221.5422,221.7075,221.5422,221.7075,7450.0
2023-05-01 09:35:00,227.98,228.22,227.97,228.17,4154.0,221.6881,221.9214,221.6783,221.8728,4154.0
2023-05-01 09:40:00,228.25,228.32,228.19,228.22,11191.0,221.9506,222.0187,221.8923,221.9214,11191.0
2023-05-01 09:45:00,228.22,228.56,228.22,228.38,5585.0,221.9214,222.2521,221.9214,222.077,5585.0
2023-05-01 09:50:00,228.47,228.5,228.41,228.5,4402.0,222.1645,222.1937,222.1062,222.1937,4402.0
2023-05-01 09:55:00,228.34,228.34,228.34,228.34,100.0,222.0381,222.0381,222.0381,222.0381,100.0
2023-05-01 10:00:00,228.2,228.21,228.06,228.17,5943.0,221.902,221.9117,221.7659,221.8728,5943.0
2023-05-01 10:05:00,228.09,228.12,228.0,228.12,1253.0,221.795,221.8242,221.7075,221.8242,1253.0
2023-05-01 10:10:00,228.24,228.25,228.14,228.22,625.0,221.9409,221.9506,221.8437,221.9214,625.0
2023-05-01 10:15:00,228.26,228.52,228.26,228.52,1300.0,221.9603,222.2132,221.9603,222.2132,1300.0
2023-05-01 10:20:00,228.3,228.3,228.09,228.16,600.0,221.9992,221.9992,221.795,221.8631,600.0
2023-05-01 10:25:00,228.13,228.22,228.13,228.2,564.0,221.8339,221.9214,221.8339,221.902,564.0
2023-05-01 10:30:00,228.22,228.35,228.15,228.35,2968.0,221.9214,222.0479,221.8534,222.0479,2968.0
2023-05-01 10:35:00,228.31,228.46,228.31,228.37,1462.0,222.009,222.1548,222.009,222.0673,1462.0
2023-05-01 10:40:00,228.36,228.5,228.29,228.42,2080.0,222.0576,222.1937,221.9895,222.1159,2080.0
2023-05-01 10:45:00,228.45,228.66,228.45,228.64,1253.0,222.1451,222.3493,222.1451,222.3299,1253.0
2023-05-01 10:50:00,228.68,228.68,228.57,228.59,300.0,222.3687,222.3687,222.2618,222.2812,300.0
2023-05-01 10:55:00,228.56,228.78,228.56,228.72,1770.0,222.2521,222.466,222.2521,222.4076,1770.0
2023-05-01 11:00:00,228.77,228.81,228.57,228.58,614.0,222.4563,222.4952,222.2618,222.2715,614.0
2023-05-01 11:05:00,228.49,228.58,228.49,228.58,940.0,222.184,222.2715,222.184,222.2715,940.0
2023-05-01 11:10:00,228.48,228.49,228.29,228.32,6536.0,222.1743,222.184,221.9895,222.0187,6536.0
2023-05-01 11:15:00,228.22,228.22,227.98,228.06,831.0,221.9214,221.9214,221.6881,221.7659,831.0
2023-05-01 11:20:00,228.12,228.24,228.01,228.02,934.0,221.8242,221.9409,221.7172,221.727,934.0
2023-05-01 11:25:00,227.96,228.04,227.9,227.99,5462.0,221.6686,221.7464,221.6103,221.6978,5462.0
2023-05-01 11:30:00,228.02,228.07,227.96,227.96,638.0,221.727,221.7756,221.6686,221.6686,638.0
2023-05-01 11:35:00,228.16,228.16,228.08,228.08,300.0,221.8631,221.8631,221.7853,221.7853,300.0
2023-05-01 11:40:00,228.06,228.15,227.95,228.15,5498.0,221.7659,221.8534,221.6589,221.8534,5498.0
2023-05-01 11:45:00,228.13,228.2,228.1,228.12,449.0,221.8339,221.902,221.8048,221.8242,449.0
2023-05-01 11:50:00,228.13,228.18,228.13,228.18,400.0,221.8339,221.8825,221.8339,221.8825,400.0
2023-05-01 11:55:00,228.14,228.27,228.14,228.26,900.0,221.8437,221.9701,221.8437,221.9603,900.0
2023-05-01 12:00:00,228.26,228.41,228.26,228.41,117984.0,221.9603,222.1062,221.9603,222.1062,117984.0
2023-05-01 12:05:00,228.39,228.4,228.38,228.39,504.0,222.0868,222.0965,222.077,222.0868,504.0
2023-05-01 12:10:00,228.44,228.45,228.35,228.36,214.0,222.1354,222.1451,222.0479,222.0576,214.0
2023-05-01 12:15:00,228.48,228.52,228.47,228.47,419.0,222.1743,222.2132,222.1645,222.1645,419.0
2023-05-01 12:20:00,228.47,228.47,228.47,228.47,0.0,222.1645,222.1645,222.1645,222.1645,0.0
2023-05-01 12:25:00,228.49,228.6,228.49,228.59,495.0,222.184,222.291,222.184,222.2812,495.0
2023-05-01 12:30:00,228.58,228.82,228.58,228.82,500.0,222.2715,222.5049,222.2715,222.5049,500.0
2023-05-01 12:35:00,228.76,228.9,228.76,228.9,511.0,222.4465,222.5827,222.4465,222.5827,511.0
2023-05-01 12:40:00,228.9,228.9,228.82,228.86,913.0,222.5827,222.5827,222.5049,222.5438,913.0
2023-05-01 12:45:00,228.76,228.76,228.63,228.67,300.0,222.4465,222.4465,222.3201,222.359,300.0
2023-05-01 12:50:00,228.65,228.73,228.64,228.7,1440.0,222.3396,222.4174,222.3299,222.3882,1440.0
2023-05-01 12:55:00,228.74,228.79,228.74,228.78,771.0,222.4271,222.4757,222.4271,222.466,771.0
2023-05-01 13:00:00,228.83,228.83,228.71,228.71,981.0,222.5146,222.5146,222.3979,222.3979,981.0
2023-05-01 13:05:00,228.71,228.79,228.69,228.73,1326.0,222.3979,222.4757,222.3785,222.4174,1326.0
2023-05-01 13:10:00,228.74,228.79,228.74,228.79,300.0,222.4271,222.4757,222.4271,222.4757,300.0
2023-05-01 13:15:00,228.73,228.8,228.63,228.64,1866.0,222.4174,222.4854,222.3201,222.3299,1866.0
2023-05-01 13:20:00,228.73,228.73,228.72,228.73,359.0,222.4174,222.4174,222.4076,222.4174,359.0
2023-05-01 13:25:00,228.74,228.74,228.52,228.52,2842.0,222.4271,222.4271,222.2132,222.2132,2842.0
2023-05-01 13:30:00,228.54,228.55,228.52,228.55,300.0,222.2326,222.2423,222.2132,222.2423,300.0
2023-05-01 13:35:00,228.61,228.61,228.44,228.44,1414.0,222.3007,222.3007,222.1354,222.1354,1414.0
2023-05-01 13:40:00,228.56,228.66,228.54,228.54,700.0,222.2521,222.3493,222.2326,222.2326,700.0
2023-05-01 13:45:00,228.59,228.71,228.59,228.71,509.0,222.2812,222.3979,222.2812,222.3979,509.0
2023-05-01 13:50:00,228.66,228.66,228.56,228.58,331.0,222.3493,222.3493,222.2521,222.2715,331.0
2023-05-01 13:55:00,228.53,228.64,228.53,228.6,447.0,222.2229,222.3299,222.2229,222.291,447.0
2023-05-01 14:00:00,228.63,228.68,228.56,228.6,1663.0,222.3201,222.3687,222.2521,222.291,1663.0
2023-05-01 14:05:00,228.58,228.58,228.48,228.56,1043.0,222.2715,222.2715,222.1743,222.2521,1043.0
2023-05-01 14:10:00,228.55,228.55,228.46,228.47,632.0,222.2423,222.2423,222.1548,222.1645,632.0
2023-05-01 14:15:00,228.41,228.43,228.38,228.43,1266.0,222.1062,222.1256,222.077,222.1256,1266.0
2023-05-01 14:20:00,228.37,228.46,228.37,228.38,1649.0,222.0673,222.1548,222.0673,222.077,1649.0
2023-05-01 14:25:00,228.36,228.36,228.34,228.34,200.0,222.0576,222.0576,222.0381,222.0381,200.0
2023-05-01 14:30:00,228.31,228.32,227.9,227.9,1124.0,222.009,222.0187,221.6103,221.6103,1124.0
2023-05-01 14:35:00,227.91,227.97,227.81,227.88,2818.0,221.62,221.6783,221.5228,221.5908,2818.0
2023-05-01 14:40:00,227.97,228.04,227.97,228.04,500.0,221.6783,221.7464,221.6783,221.7464,500.0
2023-05-01 14:45:00,228.08,228.08,227.92,227.99,2558.0,221.7853,221.7853,221.6297,221.6978,2558.0
2023-05-01 14:50:00,228.02,228.04,227.93,228.0,2493.0,221.727,221.7464,221.6394,221.7075,2493.0
2023-05-01 14:55:00,227.99,228.16,227.99,228.1,2000.0,221.6978,221.8631,221.6978,221.8048,2000.0
2023-05-01 15:00:00,228.11,228.18,228.0,228.0,6732.0,221.8145,221.8825,221.7075,221.7075,6732.0
2023-05-01 15:05:00,228.07,228.11,228.03,228.05,2312.0,221.7756,221.8145,221.7367,221.7561,2312.0
2023-05-01 15:10:00,228.06,228.12,228.02,228.07,3427.0,221.7659,221.8242,221.727,221.7756,3427.0
2023-05-01 15:15:00,227.99,227.99,227.91,227.98,1906.0,221.6978,221.6978,221.62,221.6881,1906.0
2023-05-01 15:20:00,227.96,228.08,227.96,228.01,3569.0,221.6686,221.7853,221.6686,221.7172,3569.0
2023-05-01 15:25:00,228.01,228.01,227.94,227.96,13686.0,221.7172,221.7172,221.6492,221.6686,13686.0
2023-05-01 15:30:00,228.0,228.03,227.92,227.92,2386.0,221.7075,221.7367,221.6297,221.6297,2386.0
2023-05-01 15:35:00,227.92,227.92,227.72,227.76,3048.0,221.6297,221.6297,221.4352,221.4741,3048.0
2023-05-01 15:40:00,227.7,227.92,227.7,227.88,5981.0,221.4158,221.6297,221.4158,221.5908,5981.0
2023-05-01 15:45:00,227.94,228.1,227.93,228.05,6143.0,221.6492,221.8048,221.6394,221.7561,6143.0
2023-05-01 15:50:00,228.09,228.1,227.92,228.0,6400.0,221.795,221.8048,221.6297,221.7075,6400.0
2023-05-01 15:55:00,228.0,228.12,227.91,227.94,35019.0,221.7075,221.8242,221.62,221.6492,35019.0
2023-05-02 09:30:00,227.38,227.38,226.95,226.99,26255.0,221.1046,221.1046,220.6865,220.7254,26255.0
2023-05-02 09:35:00,226.98,227.13,226.88,226.93,69147.0,220.7157,220.8615,220.6184,220.667,69147.0
2023-05-02 09:40:00,226.92,226.97,226.82,226.88,19249.0,220.6573,220.7059,220.5601,220.6184,19249.0
2023-05-02 09:45:00,226.83,226.98,226.8,226.96,14049.0,220.5698,220.7157,220.5406,220.6962,14049.0
2023-05-02 09:50:00,226.87,226.88,226.79,226.83,1015.0,220.6087,220.6184,220.5309,220.5698,1015.0
2023-05-02 09:55:00,226.79,226.79,226.64,226.64,1311.0,220.5309,220.5309,220.3851,220.3851,1311.0
2023-05-02 10:00:00,226.81,226.82,226.48,226.5,1000.0,220.5504,220.5601,220.2295,220.2489,1000.0
2023-05-02 10:05:00,226.39,226.39,226.11,226.11,900.0,220.1419,220.1419,219.8697,219.8697,900.0
2023-05-02 10:10:00,225.92,225.94,225.69,225.71,2900.0,219.6849,219.7044,219.4613,219.4807,2900.0
2023-05-02 10:15:00,225.69,225.8,225.68,225.68,1310.0,219.4613,219.5682,219.4515,219.4515,1310.0
2023-05-02 10:20:00,225.65,225.73,225.25,225.25,6100.0,219.4224,219.5002,219.0334,219.0334,6100.0
2023-05-02 10:25:00,225.29,225.38,225.04,225.04,6594.0,219.0723,219.1598,218.8292,218.8292,6594.0
2023-05-02 10:30:00,225.01,225.07,224.71,224.72,8920.0,218.8,218.8584,218.5083,218.518,8920.0
2023-05-02 10:35:00,224.87,224.87,224.46,224.57,17702.0,218.6639,218.6639,218.2652,218.3722,17702.0
2023-05-02 10:40:00,224.62,224.75,224.56,224.56,1882.0,218.4208,218.5472,218.3625,218.3625,1882.0
2023-05-02 10:45:00,224.56,224.56,224.25,224.4,5269.0,218.3625,218.3625,218.061,218.2069,5269.0
2023-05-02 10:50:00,224.4,224.4,224.08,224.25,5706.0,218.2069,218.2069,217.8957,218.061,5706.0
2023-05-02 10:55:00,224.24,224.28,224.07,224.12,13057.0,218.0513,218.0902,217.886,217.9346,13057.0
2023-05-02 11:00:00,224.08,224.16,223.68,223.95,7096.0,217.8957,217.9735,217.5067,217.7693,7096.0
2023-05-02 11:05:00,223.94,224.01,223.79,223.99,2815.0,217.7596,217.8276,217.6137,217.8082,2815.0
2023-05-02 11:10:00,224.0,224.0,223.96,223.98,500.0,217.8179,217.8179,217.779,217.7985,500.0
2023-05-02 11:15:00,224.01,224.13,223.88,223.88,12634.0,217.8276,217.9443,217.7012,217.7012,12634.0
2023-05-02 11:20:00,223.91,223.97,223.76,223.83,3008.0,217.7304,217.7887,217.5845,217.6526,3008.0
2023-05-02 11:25:00,223.7,223.82,223.68,223.82,78667.0,217.5262,217.6429,217.5067,217.6429,78667.0
2023-05-02 11:30:00,223.79,223.79,223.52,223.61,5207.0,217.6137,217.6137,217.3512,217.4387,5207.0
2023-05-02 11:35:00,223.77,223.93,223.74,223.86,5475.0,217.5943,217.7498,217.5651,217.6818,5475.0
2023-05-02 11:40:00,223.94,224.24,223.93,224.24,3736.0,217.7596,218.0513,217.7498,218.0513,3736.0
2023-05-02 11:45:00,224.26,224.35,224.19,224.24,4932.0,218.0707,218.1583,218.0027,218.0513,4932.0
2023-05-02 11:50:00,224.32,224.32,223.88,224.04,4250.0,218.1291,218.1291,217.7012,217.8568,4250.0
2023-05-02 11:55:00,224.02,224.03,224.01,224.03,748.0,217.8374,217.8471,217.8276,217.8471,748.0
2023-05-02 12:00:00,224.06,224.07,223.84,223.87,2396.0,217.8763,217.886,217.6623,217.6915,2396.0
2023-05-02 12:05:00,223.88,224.12,223.88,224.1,1476.0,217.7012,217.9346,217.7012,217.9152,1476.0
2023-05-02 12:10:00,224.0,224.07,223.88,224.07,500.0,217.8179,217.886,217.7012,217.886,500.0
2023-05-02 12:15:00,224.17,224.18,223.98,224.14,10566.0,217.9832,217.9929,217.7985,217.954,10566.0
2023-05-02 12:20:00,224.08,224.14,224.04,224.14,600.0,217.8957,217.954,217.8568,217.954,600.0
2023-05-02 12:25:00,224.17,224.31,224.16,224.31,412.0,217.9832,218.1194,217.9735,218.1194,412.0
2023-05-02 12:30:00,224.31,224.34,224.26,224.27,538.0,218.1194,218.1485,218.0707,218.0805,538.0
2023-05-02 12:35:00,224.27,224.51,224.24,224.24,3817.0,218.0805,218.3138,218.0513,218.0513,3817.0
2023-05-02 12:40:00,224.24,224.24,224.24,224.24,0.0,218.0513,218.0513,218.0513,218.0513,0.0
2023-05-02 12:45:00,224.44,224.46,224.32,224.38,1287.0,218.2458,218.2652,218.1291,218.1874,1287.0
2023-05-02 12:50:00,224.49,224.58,224.49,224.58,776.0,218.2944,218.3819,218.2944,218.3819,776.0
2023-05-02 12:55:00,224.52,224.53,224.37,224.53,2548.0,218.3236,218.3333,218.1777,218.3333,2548.0
2023-05-02 13:00:00,224.52,224.52,224.45,224.5,4101.0,218.3236,218.3236,218.2555,218.3041,4101.0
2023-05-02 13:05:00,224.71,224.76,224.64,224.65,351.0,218.5083,218.5569,218.4402,218.45,351.0
2023-05-02 13:10:00,224.68,224.68,224.57,224.58,231.0,218.4791,218.4791,218.3722,218.3819,231.0
2023-05-02 13:15:00,224.76,224.76,224.65,224.73,1919.0,218.5569,218.5569,218.45,218.5278,1919.0
2023-05-02 13:20:00,224.72,224.8,224.71,224.8,964.0,218.518,218.5958,218.5083,218.5958,964.0
2023-05-02 13:25:00,224.78,224.91,224.78,224.84,4407.0,218.5764,218.7028,218.5764,218.6347,4407.0
2023-05-02 13:30:00,224.86,224.93,224.85,224.85,3157.0,218.6542,218.7222,218.6445,218.6445,3157.0
2023-05-02 13:35:00,224.85,224.85,224.85,224.85,0.0,218.6445,218.6445,218.6445,218.6445,0.0
2023-05-02 13:40:00,224.99,225.01,224.96,225.01,722.0,218.7806,218.8,218.7514,218.8,722.0
2023-05-02 13:45:00,225.06,225.12,225.06,225.09,1008.0,218.8487,218.907,218.8487,218.8778,1008.0
2023-05-02 13:50:00,225.21,225.4,225.21,225.33,859.0,218.9945,219.1793,218.9945,219.1112,859.0
2023-05-02 13:55:00,225.22,225.25,225.15,225.16,2200.0,219.0042,219.0334,218.9362,218.9459,2200.0
2023-05-02 14:00:00,225.15,225.16,224.88,224.98,2299.0,218.9362,218.9459,218.6736,218.7709,2299.0
2023-05-02 14:05:00,224.99,224.99,224.95,224.96,200.0,218.7806,218.7806,218.7417,218.7514,200.0
2023-05-02 14:10:00,225.0,225.0,224.68,224.68,650.0,218.7903,218.7903,218.4791,218.4791,650.0
2023-05-02 14:15:00,224.68,224.89,224.68,224.89,445.0,218.4791,218.6833,218.4791,218.6833,445.0
2023-05-02 14:20:00,224.87,224.87,224.72,224.76,4092.0,218.6639,218.6639,218.518,218.5569,4092.0
2023-05-02 14:25:00,224.76,224.8,224.7,224.71,1311.0,218.5569,218.5958,218.4986,218.5083,1311.0
2023-05-02 14:30:00,224.81,224.82,224.73,224.78,662.0,218.6056,218.6153,218.5278,218.5764,662.0
2023-05-02 14:35:00,224.92,225.04,224.92,225.04,300.0,218.7125,218.8292,218.7125,218.8292,300.0
2023-05-02 14:40:00,224.84,224.9,224.81,224.85,2621.0,218.6347,218.6931,218.6056,218.6445,2621.0
2023-05-02 14:45:00,224.99,225.21,224.99,225.21,691.0,218.7806,218.9945,218.7806,218.9945,691.0
2023-05-02 14:50:00,225.34,225.34,225.23,225.23,466.0,219.1209,219.1209,219.014,219.014,466.0
2023-05-02 14:55:00,225.3,225.32,225.22,225.31,2938.0,219.082,219.1015,219.0042,219.0918,2938.0
2023-05-02 15:00:00,225.38,225.38,225.08,225.14,2452.0,219.1598,219.1598,218.8681,218.9264,2452.0
2023-05-02 15:05:00,225.19,225.28,225.18,225.28,1164.0,218.9751,219.0626,218.9653,219.0626,1164.0
2023-05-02 15:10:00,225.25,225.54,225.25,225.49,6355.0,219.0334,219.3154,219.0334,219.2668,6355.0
2023-05-02 15:15:00,225.49,225.5,225.17,225.34,3041.0,219.2668,219.2765,218.9556,219.1209,3041.0
2023-05-02 15:20:00,225.33,225.45,225.23,225.44,2377.0,219.1112,219.2279,219.014,219.2182,2377.0
2023-05-02 15:25:00,225.36,225.49,225.36,225.47,9954.0,219.1404,219.2668,219.1404,219.2473,9954.0
2023-05-02 15:30:00,225.39,225.4,225.14,225.14,1284.0,219.1695,219.1793,218.9264,218.9264,1284.0
2023-05-02 15:35:00,225.18,225.27,225.13,225.27,2101.0,218.9653,219.0529,218.9167,219.0529,2101.0
2023-05-02 15:40:00,225.3,225.3,225.15,225.27,3740.0,219.082,219.082,218.9362,219.0529,3740.0
2023-05-02 15:45:00,225.26,225.26,225.01,225.05,1111.0,219.0431,219.0431,218.8,218.8389,1111.0
2023-05-02 15:50:00,225.02,225.41,224.97,225.36,4634.0,218.8098,219.189,218.7611,219.1404,4634.0
2023-05-02 15:55:00,225.35,225.38,225.1,225.18,23156.0,219.1307,219.1598,218.8876,218.9653,23156.0
2023-05-03 09:30:00,225.33,225.54,225.33,225.5,3706.0,219.1112,219.3154,219.1112,219.2765,3706.0
2023-05-03 09:35:00,225.52,225.55,225.52,225.55,768.0,219.296,219.3251,219.296,219.3251,768.0
2023-05-03 09:40:00,225.67,225.75,225.62,225.64,905.0,219.4418,219.5196,219.3932,219.4126,905.0
2023-05-03 09:45:00,225.7,225.88,225.7,225.88,500.0,219.471,219.646,219.471,219.646,500.0
2023-05-03 09:50:00,225.97,226.26,225.97,226.09,1364.0,219.7335,220.0155,219.7335,219.8502,1364.0
2023-05-03 09:55:00,226.07,226.18,225.99,226.0,1403.0,219.8308,219.9377,219.753,219.7627,1403.0
2023-05-03 10:00:00,226.13,226.15,225.87,225.87,3152.0,219.8891,219.9086,219.6363,219.6363,3152.0
2023-05-03 10:05:00,225.97,225.97,225.84,225.85,1523.0,219.7335,219.7335,219.6071,219.6169,1523.0
2023-05-03 10:10:00,225.93,225.98,225.58,225.58,1400.0,219.6946,219.7433,219.3543,219.3543,1400.0
2023-05-03 10:15:00,225.65,225.76,225.62,225.72,2065.0,219.4224,219.5293,219.3932,219.4904,2065.0
2023-05-03 10:20:00,225.77,225.89,225.77,225.88,500.0,219.5391,219.6557,219.5391,219.646,500.0
2023-05-03 10:25:00,225.79,225.79,225.58,225.58,1525.0,219.5585,219.5585,219.3543,219.3543,1525.0
2023-05-03 10:30:00,225.56,225.69,225.55,225.64,894.0,219.3349,219.4613,219.3251,219.4126,894.0
2023-05-03 10:35:00,225.65,225.73,225.48,225.49,1716.0,219.4224,219.5002,219.2571,219.2668,1716.0
2023-05-03 10:40:00,225.48,225.54,225.37,225.37,968.0,219.2571,219.3154,219.1501,219.1501,968.0
2023-05-03 10:45:00,225.42,225.45,225.09,225.32,4945.0,219.1987,219.2279,218.8778,219.1015,4945.0
2023-05-03 10:50:00,225.41,225.45,225.15,225.15,940.0,219.189,219.2279,218.9362,218.9362,940.0
2023-05-03 10:55:00,225.19,225.34,225.16,225.29,1203.0,218.9751,219.1209,218.9459,219.0723,1203.0
2023-05-03 11:00:00,225.31,225.31,225.06,225.08,4896.0,219.0918,219.0918,218.8487,218.8681,4896.0
2023-05-03 11:05:00,225.24,225.24,225.07,225.08,634.0,219.0237,219.0237,218.8584,218.8681,634.0
2023-05-03 11:10:00,225.09,225.15,225.02,225.15,2040.0,218.8778,218.9362,218.8098,218.9362,2040.0
2023-05-03 11:15:00,225.17,225.27,225.17,225.25,4767.0,218.9556,219.0529,218.9556,219.0334,4767.0
2023-05-03 11:20:00,225.25,225.33,225.18,225.33,700.0,219.0334,219.1112,218.9653,219.1112,700.0
2023-05-03 11:25:00,225.28,225.28,225.09,225.09,200.0,219.0626,219.0626,218.8778,218.8778,200.0
2023-05-03 11:30:00,225.27,225.27,225.23,225.23,1513.0,219.0529,219.0529,219.014,219.014,1513.0
2023-05-03 11:35:00,225.32,225.37,225.28,225.37,1976.0,219.1015,219.1501,219.0626,219.1501,1976.0
2023-05-03 11:40:00,225.28,225.28,225.18,225.2,1400.0,219.0626,219.0626,218.9653,218.9848,1400.0
2023-05-03 11:45:00,225.27,225.45,225.27,225.36,2545.0,219.0529,219.2279,219.0529,219.1404,2545.0
2023-05-03 11:50:00,225.35,225.42,225.32,225.41,533.0,219.1307,219.1987,219.1015,219.189,533.0
2023-05-03 11:55:00,225.43,225.63,225.42,225.57,1200.0,219.2084,219.4029,219.1987,219.3446,1200.0
2023-05-03 12:00:00,225.59,225.64,225.58,225.62,400.0,219.364,219.4126,219.3543,219.3932,400.0
2023-05-03 12:05:00,225.67,225.75,225.66,225.75,1775.0,219.4418,219.5196,219.4321,219.5196,1775.0
2023-05-03 12:10:00,225.62,225.62,225.58,225.59,1213.0,219.3932,219.3932,219.3543,219.364,1213.0
2023-05-03 12:15:00,225.63,225.66,225.47,225.47,1274.0,219.4029,219.4321,219.2473,219.2473,1274.0
2023-05-03 12:20:00,225.45,225.6,225.36,225.6,5931.0,219.2279,219.3738,219.1404,219.3738,5931.0
2023-05-03 12:25:00,225.61,225.72,225.61,225.72,699.0,219.3835,219.4904,219.3835,219.4904,699.0
2023-05-03 12:30:00,225.77,225.77,225.71,225.72,1336.0,219.5391,219.5391,219.4807,219.4904,1336.0
2023-05-03 12:35:00,225.67,225.67,225.59,225.62,341.0,219.4418,219.4418,219.364,219.3932,341.0
2023-05-03 12:40:00,225.72,225.75,225.65,225.65,2250.0,219.4904,219.5196,219.4224,219.4224,2250.0
2023-05-03 12:45:00,225.69,225.76,225.66,225.73,6320.0,219.4613,219.5293,219.4321,219.5002,6320.0
2023-05-03 12:50:00,225.84,225.86,225.82,225.83,500.0,219.6071,219.6266,219.5877,219.5974,500.0
2023-05-03 12:55:00,225.86,225.89,225.8,225.82,847.0,219.6266,219.6557,219.5682,219.5877,847.0
2023-05-03 13:00:00,225.95,225.99,225.94,225.94,1150.0,219.7141,219.753,219.7044,219.7044,1150.0
2023-05-03 13:05:00,225.97,225.97,225.86,225.88,883.0,219.7335,219.7335,219.6266,219.646,883.0
2023-05-03 13:10:00,225.94,225.95,225.9,225.93,1880.0,219.7044,219.7141,219.6655,219.6946,1880.0
2023-05-03 13:15:00,225.95,226.0,225.89,226.0,1480.0,219.7141,219.7627,219.6557,219.7627,1480.0
2023-05-03 13:20:00,226.0,226.05,225.92,226.05,3875.0,219.7627,219.8113,219.6849,219.8113,3875.0
2023-05-03 13:25:00,226.05,226.16,226.04,226.16,600.0,219.8113,219.9183,219.8016,219.9183,600.0
2023-05-03 13:30:00,226.14,226.21,226.14,226.21,200.0,219.8988,219.9669,219.8988,219.9669,200.0
2023-05-03 13:35:00,226.04,226.07,225.99,226.01,1395.0,219.8016,219.8308,219.753,219.7724,1395.0
2023-05-03 13:40:00,226.05,226.11,226.04,226.07,400.0,219.8113,219.8697,219.8016,219.8308,400.0
2023-05-03 13:45:00,225.98,225.98,225.9,225.91,628.0,219.7433,219.7433,219.6655,219.6752,628.0
2023-05-03 13:50:00,226.01,226.01,225.87,225.92,768.0,219.7724,219.7724,219.6363,219.6849,768.0
2023-05-03 13:55:00,225.98,226.05,225.97,226.03,2086.0,219.7433,219.8113,219.7335,219.7919,2086.0
2023-05-03 14:00:00,225.76,226.47,225.66,225.8,4464.0,219.5293,220.2197,219.4321,219.5682,4464.0
2023-05-03 14:05:00,225.58,226.15,225.57,225.86,4923.0,219.3543,219.9086,219.3446,219.6266,4923.0
2023-05-03 14:10:00,225.77,225.83,225.58,225.83,2605.0,219.5391,219.5974,219.3543,219.5974,2605.0
2023-05-03 14:15:00,226.11,226.33,226.01,226.3,11998.0,219.8697,220.0836,219.7724,220.0544,11998.0
2023-05-03 14:20:00,226.24,226.43,226.24,226.41,764.0,219.9961,220.1808,219.9961,220.1614,764.0
2023-05-03 14:25:00,226.34,226.63,226.23,226.24,1200.0,220.0933,220.3753,219.9864,219.9961,1200.0
2023-05-03 14:30:00,226.31,226.31,225.92,226.08,4023.0,220.0642,220.0642,219.6849,219.8405,4023.0
2023-05-03 14:35:00,225.76,226.28,225.0,226.25,9004.0,219.5293,220.035,218.7903,220.0058,9004.0
2023-05-03 14:40:00,226.42,226.84,225.73,225.96,5754.0,220.1711,220.5795,219.5002,219.7238,5754.0
2023-05-03 14:45:00,226.04,226.41,225.89,225.95,7962.0,219.8016,220.1614,219.6557,219.7141,7962.0
2023-05-03 14:50:00,225.97,226.06,225.2,225.96,6736.0,219.7335,219.8211,218.9848,219.7238,6736.0
2023-05-03 14:55:00,225.8,226.38,225.72,226.06,6462.0,219.5682,220.1322,219.4904,219.8211,6462.0
2023-05-03 15:00:00,226.14,226.25,225.63,226.0,7696.0,219.8988,220.0058,219.4029,219.7627,7696.0
2023-05-03 15:05:00,225.91,226.38,225.21,225.29,6050.0,219.6752,220.1322,218.9945,219.0723,6050.0
2023-05-03 15:10:00,224.91,225.18,224.71,224.76,8213.0,218.7028,218.9653,218.5083,218.5569,8213.0
2023-05-03 15:15:00,224.66,225.18,224.53,224.84,5220.0,218.4597,218.9653,218.3333,218.6347,5220.0
2023-05-03 15:20:00,224.75,224.89,224.2,224.82,4596.0,218.5472,218.6833,218.0124,218.6153,4596.0
2023-05-03 15:25:00,224.94,225.16,224.19,224.31,8265.0,218.732,218.9459,218.0027,218.1194,8265.0
2023-05-03 15:30:00,224.2,224.28,223.83,224.0,2310.0,218.0124,218.0902,217.6526,217.8179,2310.0
2023-05-03 15:35:00,224.18,224.25,223.99,224.0,3032.0,217.9929,218.061,217.8082,217.8179,3032.0
2023-05-03 15:40:00,223.77,224.05,223.76,224.05,4555.0,217.5943,217.8665,217.5845,217.8665,4555.0
2023-05-03 15:45:00,223.89,224.12,223.72,223.78,7885.0,217.7109,217.9346,217.5456,217.604,7885.0
2023-05-03 15:50:00,223.72,223.96,223.72,223.77,6462.0,217.5456,217.779,217.5456,217.5943,6462.0
2023-05-03 15:55:00,223.79,223.93,223.6,223.74,17661.0,217.6137,217.7498,217.4289,217.5651,17661.0
2023-05-04 09:30:00,223.04,223.39,222.78,223.29,7369.0,216.8844,217.2247,216.6316,217.1275,7369.0
2023-05-04 09:35:00,223.24,223.24,222.84,222.84,6141.0,217.0789,217.0789,216.6899,216.6899,6141.0
2023-05-04 09:40:00,222.77,222.77,222.14,222.14,1387.0,216.6219,216.6219,216.0092,216.0092,1387.0
2023-05-04 09:45:00,222.12,222.16,221.96,222.16,2539.0,215.9898,216.0287,215.8342,216.0287,2539.0
2023-05-04 09:50:00,222.29,222.64,222.08,222.56,4100.0,216.1551,216.4954,215.9509,216.4177,4100.0
2023-05-04 09:55:00,222.55,222.57,222.54,222.57,2236.0,216.4079,216.4274,216.3982,216.4274,2236.0
2023-05-04 10:00:00,222.5,222.5,222.44,222.44,725.0,216.3593,216.3593,216.301,216.301,725.0
2023-05-04 10:05:00,222.5,222.51,222.44,222.45,2729.0,216.3593,216.369,216.301,216.3107,2729.0
2023-05-04 10:10:00,222.55,222.55,222.55,222.55,100.0,216.4079,216.4079,216.4079,216.4079,100.0
2023-05-04 10:15:00,222.4,222.59,221.64,222.27,6916.0,216.2621,216.4468,215.523,216.1357,6916.0
2023-05-04 10:20:00,221.82,221.86,221.67,221.73,2504.0,215.6981,215.737,215.5522,215.6106,2504.0
2023-05-04 10:25:00,221.54,221.54,221.54,221.54,100.0,215.4258,215.4258,215.4258,215.4258,100.0
2023-05-04 10:30:00,221.43,221.6,221.43,221.55,600.0,215.3188,215.4841,215.3188,215.4355,600.0
2023-05-04 10:35:00,221.77,221.89,221.5,221.59,2303.0,215.6495,215.7661,215.3869,215.4744,2303.0
2023-05-04 10:40:00,221.65,221.87,221.65,221.87,400.0,215.5328,215.7467,215.5328,215.7467,400.0
2023-05-04 10:45:00,221.64,222.37,221.63,222.16,7441.0,215.523,216.2329,215.5133,216.0287,7441.0
2023-05-04 10:50:00,222.14,222.15,221.9,222.13,1000.0,216.0092,216.019,215.7759,215.9995,1000.0
2023-05-04 10:55:00,222.3,222.3,221.9,222.03,1796.0,216.1648,216.1648,215.7759,215.9023,1796.0
2023-05-04 11:00:00,222.09,222.09,221.82,221.82,1236.0,215.9606,215.9606,215.6981,215.6981,1236.0
2023-05-04 11:05:00,222.01,222.82,222.01,222.68,3300.0,215.8828,216.6705,215.8828,216.5343,3300.0
2023-05-04 11:10:00,222.59,222.76,222.5,222.75,5495.0,216.4468,216.6121,216.3593,216.6024,5495.0
2023-05-04 11:15:00,222.76,222.76,222.22,222.23,2100.0,216.6121,216.6121,216.087,216.0968,2100.0
2023-05-04 11:20:00,222.35,222.39,222.23,222.23,4672.0,216.2134,216.2523,216.0968,216.0968,4672.0
2023-05-04 11:25:00,222.25,222.37,222.08,222.12,2832.0,216.1162,216.2329,215.9509,215.9898,2832.0
2023-05-04 11:30:00,222.2,222.23,222.01,222.02,1315.0,216.0676,216.0968,215.8828,215.8926,1315.0
2023-05-04 11:35:00,222.11,222.15,221.94,222.06,1920.0,215.9801,216.019,215.8148,215.9315,1920.0
2023-05-04 11:40:00,222.13,222.13,222.0,222.0,800.0,215.9995,215.9995,215.8731,215.8731,800.0
2023-05-04 11:45:00,222.06,222.06,221.76,221.76,1260.0,215.9315,215.9315,215.6397,215.6397,1260.0
2023-05-04 11:50:00,221.72,221.72,221.62,221.64,4519.0,215.6008,215.6008,215.5036,215.523,4519.0
2023-05-04 11:55:00,221.65,221.7,221.6,221.7,2096.0,215.5328,215.5814,215.4841,215.5814,2096.0
2023-05-04 12:00:00,221.58,221.6,221.55,221.59,1300.0,215.4647,215.4841,215.4355,215.4744,1300.0
2023-05-04 12:05:00,221.55,221.57,221.31,221.42,1700.0,215.4355,215.455,215.2022,215.3091,1700.0
2023-05-04 12:10:00,221.46,221.53,221.41,221.53,900.0,215.348,215.4161,215.2994,215.4161,900.0
2023-05-04 12:15:00,221.59,221.9,221.59,221.83,1300.0,215.4744,215.7759,215.4744,215.7078,1300.0
2023-05-04 12:20:00,221.86,222.2,221.86,222.14,3062.0,215.737,216.0676,215.737,216.0092,3062.0
2023-05-04 12:25:00,222.17,222.18,222.11,222.18,1659.0,216.0384,216.0481,215.9801,216.0481,1659.0
2023-05-04 12:30:00,222.25,222.29,222.07,222.08,5519.0,216.1162,216.1551,215.9412,215.9509,5519.0
2023-05-04 12:35:00,221.96,222.17,221.96,222.17,1029.0,215.8342,216.0384,215.8342,216.0384,1029.0
2023-05-04 12:40:00,222.07,222.07,221.97,221.97,600.0,215.9412,215.9412,215.8439,215.8439,600.0
2023-05-04 12:45:00,221.93,222.1,221.92,222.03,1048.0,215.805,215.9703,215.7953,215.9023,1048.0
2023-05-04 12:50:00,222.12,222.12,221.95,221.99,2323.0,215.9898,215.9898,215.8245,215.8634,2323.0
2023-05-04 12:55:00,222.02,222.44,222.02,222.41,4219.0,215.8926,216.301,215.8926,216.2718,4219.0
2023-05-04 13:00:00,222.46,222.47,222.32,222.33,1611.0,216.3204,216.3301,216.1843,216.194,1611.0
2023-05-04 13:05:00,222.37,222.65,222.36,222.64,1531.0,216.2329,216.5052,216.2232,216.4954,1531.0
2023-05-04 13:10:00,222.62,222.62,222.56,222.59,579.0,216.476,216.476,216.4177,216.4468,579.0
2023-05-04 13:15:00,222.59,222.88,222.59,222.87,7226.0,216.4468,216.7288,216.4468,216.7191,7226.0
2023-05-04 13:20:00,222.87,223.11,222.86,223.11,2545.0,216.7191,216.9525,216.7094,216.9525,2545.0
2023-05-04 13:25:00,222.93,222.93,222.82,222.83,1014.0,216.7774,216.7774,216.6705,216.6802,1014.0
2023-05-04 13:30:00,222.96,223.05,222.95,222.99,1426.0,216.8066,216.8941,216.7969,216.8358,1426.0
2023-05-04 13:35:00,223.09,223.09,222.87,222.88,1878.0,216.933,216.933,216.7191,216.7288,1878.0
2023-05-04 13:40:00,222.88,222.92,222.74,222.76,1967.0,216.7288,216.7677,216.5927,216.6121,1967.0
2023-05-04 13:45:00,222.72,222.72,222.51,222.57,8232.0,216.5732,216.5732,216.369,216.4274,8232.0
2023-05-04 13:50:00,222.48,222.61,222.39,222.61,1307.0,216.3399,216.4663,216.2523,216.4663,1307.0
2023-05-04 13:55:00,222.56,222.66,222.53,222.55,2380.0,216.4177,216.5149,216.3885,216.4079,2380.0
2023-05-04 14:00:00,222.65,222.66,222.44,222.44,2211.0,216.5052,216.5149,216.301,216.301,2211.0
2023-05-04 14:05:00,222.49,222.54,222.44,222.53,446.0,216.3496,216.3982,216.301,216.3885,446.0
2023-05-04 14:10:00,222.6,222.61,222.41,222.52,24915.0,216.4565,216.4663,216.2718,216.3788,24915.0
2023-05-04 14:15:00,222.57,222.67,222.52,222.58,3620.0,216.4274,216.5246,216.3788,216.4371,3620.0
2023-05-04 14:20:00,222.66,222.66,222.34,222.34,5744.0,216.5149,216.5149,216.2037,216.2037,5744.0
2023-05-04 14:25:00,222.35,222.35,222.12,222.12,941.0,216.2134,216.2134,215.9898,215.9898,941.0
2023-05-04 14:30:00,222.11,222.11,221.86,221.97,1300.0,215.9801,215.9801,215.737,215.8439,1300.0
2023-05-04 14:35:00,222.13,222.32,221.97,222.03,5600.0,215.9995,216.1843,215.8439,215.9023,5600.0
2023-05-04 14:40:00,222.0,222.03,221.96,221.97,2459.0,215.8731,215.9023,215.8342,215.8439,2459.0
2023-05-04 14:45:00,221.97,222.07,221.89,221.89,4752.0,215.8439,215.9412,215.7661,215.7661,4752.0
2023-05-04 14:50:00,221.91,222.02,221.84,222.02,2207.0,215.7856,215.8926,215.7175,215.8926,2207.0
2023-05-04 14:55:00,222.06,222.17,222.06,222.17,1508.0,215.9315,216.0384,215.9315,216.0384,1508.0
2023-05-04 15:00:00,222.28,222.3,222.27,222.29,608.0,216.1454,216.1648,216.1357,216.1551,608.0
2023-05-04 15:05:00,222.45,222.65,222.44,222.48,4106.0,216.3107,216.5052,216.301,216.3399,4106.0
2023-05-04 15:10:00,222.43,222.49,222.1,222.11,13507.0,216.2912,216.3496,215.9703,215.9801,13507.0
2023-05-04 15:15:00,222.06,222.06,221.82,221.89,1750.0,215.9315,215.9315,215.6981,215.7661,1750.0
2023-05-04 15:20:00,221.88,222.05,221.82,222.03,2097.0,215.7564,215.9217,215.6981,215.9023,2097.0
2023-05-04 15:25:00,222.12,222.18,222.06,222.06,568.0,215.9898,216.0481,215.9315,215.9315,568.0
2023-05-04 15:30:00,222.19,222.46,222.19,222.46,4163.0,216.0579,216.3204,216.0579,216.3204,4163.0
2023-05-04 15:35:00,222.44,222.68,222.43,222.52,1737.0,216.301,216.5343,216.2912,216.3788,1737.0
2023-05-04 15:40:00,222.49,222.55,222.17,222.18,6000.0,216.3496,216.4079,216.0384,216.0481,6000.0
2023-05-04 15:45:00,221.97,222.29,221.91,222.28,3900.0,215.8439,216.1551,215.7856,216.1454,3900.0
2023-05-04 15:50:00,222.26,222.26,222.02,222.07,2862.0,216.1259,216.1259,215.8926,215.9412,2862.0
2023-05-04 15:55:00,222.01,222.23,221.97,222.03,21611.0,215.8828,216.0968,215.8439,215.9023,21611.0
2023-05-05 09:30:00,224.04,224.45,224.04,224.45,5489.0,217.8568,218.2555,217.8568,218.2555,5489.0
2023-05-05 09:35:00,224.41,224.6,224.37,224.47,2453.0,218.2166,218.4014,218.1777,218.2749,2453.0
2023-05-05 09:40:00,224.63,224.97,224.63,224.9,599.0,218.4305,218.7611,218.4305,218.6931,599.0
2023-05-05 09:45:00,224.93,224.98,224.79,224.97,7590.0,218.7222,218.7709,218.5861,218.7611,7590.0
2023-05-05 09:50:00,224.88,224.89,224.65,224.69,3093.0,218.6736,218.6833,218.45,218.4889,3093.0
2023-05-05 09:55:00,224.72,224.9,224.62,224.86,2424.0,218.518,218.6931,218.4208,218.6542,2424.0
2023-05-05 10:00:00,224.99,224.99,224.9,224.9,1700.0,218.7806,218.7806,218.6931,218.6931,1700.0
2023-05-05 10:05:00,225.1,225.17,225.1,225.17,1820.0,218.8876,218.9556,218.8876,218.9556,1820.0
2023-05-05 10:10:00,225.25,225.34,225.21,225.28,1400.0,219.0334,219.1209,218.9945,219.0626,1400.0
2023-05-05 10:15:00,225.26,225.35,225.26,225.35,200.0,219.0431,219.1307,219.0431,219.1307,200.0
2023-05-05 10:20:00,225.3,225.3,225.2,225.21,3306.0,219.082,219.082,218.9848,218.9945,3306.0
2023-05-05 10:25:00,225.18,225.19,225.13,225.19,1016.0,218.9653,218.9751,218.9167,218.9751,1016.0
2023-05-05 10:30:00,225.25,225.39,225.25,225.39,2353.0,219.0334,219.1695,219.0334,219.1695,2353.0
2023-05-05 10:35:00,225.43,225.53,225.43,225.53,716.0,219.2084,219.3057,219.2084,219.3057,716.0
2023-05-05 10:40:00,225.64,225.64,225.47,225.47,800.0,219.4126,219.4126,219.2473,219.2473,800.0
2023-05-05 10:45:00,225.47,225.47,225.45,225.45,1171.0,219.2473,219.2473,219.2279,219.2279,1171.0
2023-05-05 10:50:00,225.48,225.55,225.48,225.5,837.0,219.2571,219.3251,219.2571,219.2765,837.0
2023-05-05 10:55:00,225.43,225.44,225.35,225.35,943.0,219.2084,219.2182,219.1307,219.1307,943.0
2023-05-05 11:00:00,225.39,225.52,225.39,225.52,200.0,219.1695,219.296,219.1695,219.296,200.0
2023-05-05 11:05:00,225.51,225.53,225.26,225.26,3002.0,219.2862,219.3057,219.0431,219.0431,3002.0
2023-05-05 11:10:00,225.18,225.4,225.17,225.4,2215.0,218.9653,219.1793,218.9556,219.1793,2215.0
2023-05-05 11:15:00,225.37,225.41,225.17,225.17,912.0,219.1501,219.189,218.9556,218.9556,912.0
2023-05-05 11:20:00,225.23,225.37,225.22,225.37,72746.0,219.014,219.1501,219.0042,219.1501,72746.0
2023-05-05 11:25:00,225.39,225.49,225.27,225.49,6322.0,219.1695,219.2668,219.0529,219.2668,6322.0
2023-05-05 11:30:00,225.42,225.42,225.41,225.42,100.0,219.1987,219.1987,219.189,219.1987,100.0
2023-05-05 11:35:00,225.35,225.4,225.34,225.36,547.0,219.1307,219.1793,219.1209,219.1404,547.0
2023-05-05 11:40:00,225.27,225.32,225.22,225.27,2985.0,219.0529,219.1015,219.0042,219.0529,2985.0
2023-05-05 11:45:00,225.26,225.42,225.24,225.4,2651.0,219.0431,219.1987,219.0237,219.1793,2651.0
2023-05-05 11:50:00,225.41,225.43,225.35,225.35,605.0,219.189,219.2084,219.1307,219.1307,605.0
2023-05-05 11:55:00,225.19,225.36,225.19,225.35,478.0,218.9751,219.1404,218.9751,219.1307,478.0
2023-05-05 12:00:00,225.38,225.41,225.38,225.38,700.0,219.1598,219.189,219.1598,219.1598,700.0
2023-05-05 12:05:00,225.19,225.19,225.17,225.18,900.0,218.9751,218.9751,218.9556,218.9653,900.0
2023-05-05 12:10:00,225.2,225.23,225.2,225.22,338.0,218.9848,219.014,218.9848,219.0042,338.0
2023-05-05 12:15:00,225.17,225.25,225.17,225.25,1906.0,218.9556,219.0334,218.9556,219.0334,1906.0
2023-05-05 12:20:00,225.17,225.36,225.17,225.36,1474.0,218.9556,219.1404,218.9556,219.1404,1474.0
2023-05-05 12:25:00,225.38,225.38,225.27,225.28,700.0,219.1598,219.1598,219.0529,219.0626,700.0
2023-05-05 12:30:00,225.26,225.26,225.24,225.24,700.0,219.0431,219.0431,219.0237,219.0237,700.0
2023-05-05 12:35:00,225.26,225.29,225.2,225.22,5191.0,219.0431,219.0723,218.9848,219.0042,5191.0
2023-05-05 12:40:00,225.21,225.29,225.15,225.15,1071.0,218.9945,219.0723,218.9362,218.9362,1071.0
2023-05-05 12:45:00,225.16,225.19,224.94,224.94,600.0,218.9459,218.9751,218.732,218.732,600.0
2023-05-05 12:50:00,225.03,225.11,225.03,225.11,425.0,218.8195,218.8973,218.8195,218.8973,425.0
2023-05-05 12:55:00,225.11,225.11,225.11,225.11,0.0,218.8973,218.8973,218.8973,218.8973,0.0
2023-05-05 13:00:00,225.44,225.49,225.44,225.49,900.0,219.2182,219.2668,219.2182,219.2668,900.0
2023-05-05 13:05:00,225.41,225.46,225.38,225.45,997.0,219.189,219.2376,219.1598,219.2279,997.0
2023-05-05 13:10:00,225.45,225.49,225.44,225.49,1061.0,219.2279,219.2668,219.2182,219.2668,1061.0
2023-05-05 13:15:00,225.54,225.54,225.42,225.45,420.0,219.3154,219.3154,219.1987,219.2279,420.0
2023-05-05 13:20:00,225.5,225.54,225.5,225.53,440.0,219.2765,219.3154,219.2765,219.3057,440.0
2023-05-05 13:25:00,225.67,225.67,225.56,225.57,621.0,219.4418,219.4418,219.3349,219.3446,621.0
2023-05-05 13:30:00,225.65,225.72,225.65,225.72,643.0,219.4224,219.4904,219.4224,219.4904,643.0
2023-05-05 13:35:00,225.72,225.82,225.72,225.81,341.0,219.4904,219.5877,219.4904,219.578,341.0
2023-05-05 13:40:00,225.76,225.81,225.73,225.81,2326.0,219.5293,219.578,219.5002,219.578,2326.0
2023-05-05 13:45:00,225.81,225.86,225.8,225.8,694.0,219.578,219.6266,219.5682,219.5682,694.0
2023-05-05 13:50:00,225.83,225.84,225.83,225.83,304.0,219.5974,219.6071,219.5974,219.5974,304.0
2023-05-05 13:55:00,225.72,225.81,225.72,225.79,3279.0,219.4904,219.578,219.4904,219.5585,3279.0
2023-05-05 14:00:00,225.85,225.89,225.81,225.89,1176.0,219.6169,219.6557,219.578,219.6557,1176.0
2023-05-05 14:05:00,225.96,225.98,225.91,225.94,774.0,219.7238,219.7433,219.6752,219.7044,774.0
2023-05-05 14:10:00,225.89,225.89,225.83,225.84,402.0,219.6557,219.6557,219.5974,219.6071,402.0
2023-05-05 14:15:00,225.85,225.87,225.78,225.81,950.0,219.6169,219.6363,219.5488,219.578,950.0
2023-05-05 14:20:00,225.85,225.86,225.85,225.85,214.0,219.6169,219.6266,219.6169,219.6169,214.0
2023-05-05 14:25:00,226.02,226.22,226.02,226.18,3698.0,219.7822,219.9766,219.7822,219.9377,3698.0
2023-05-05 14:30:00,226.26,226.26,226.16,226.16,1306.0,220.0155,220.0155,219.9183,219.9183,1306.0
2023-05-05 14:35:00,226.24,226.3,226.24,226.24,1201.0,219.9961,220.0544,219.9961,219.9961,1201.0
2023-05-05 14:40:00,226.39,226.4,226.39,226.39,268.0,220.1419,220.1517,220.1419,220.1419,268.0
2023-05-05 14:45:00,226.4,226.52,226.4,226.52,4325.0,220.1517,220.2684,220.1517,220.2684,4325.0
2023-05-05 14:50:00,226.58,226.58,226.55,226.56,425.0,220.3267,220.3267,220.2975,220.3073,425.0
2023-05-05 14:55:00,226.7,226.81,226.59,226.59,12371.0,220.4434,220.5504,220.3364,220.3364,12371.0
2023-05-05 15:00:00,226.63,226.66,226.48,226.66,3852.0,220.3753,220.4045,220.2295,220.4045,3852.0
2023-05-05 15:05:00,226.68,226.68,226.61,226.68,16591.0,220.4239,220.4239,220.3559,220.4239,16591.0
2023-05-05 15:10:00,226.64,226.64,226.54,226.56,427.0,220.3851,220.3851,220.2878,220.3073,427.0
2023-05-05 15:15:00,226.51,226.6,226.39,226.39,4457.0,220.2586,220.3462,220.1419,220.1419,4457.0
2023-05-05 15:20:00,226.43,226.56,226.31,226.52,28057.0,220.1808,220.3073,220.0642,220.2684,28057.0
2023-05-05 15:25:00,226.51,226.51,226.43,226.51,2599.0,220.2586,220.2586,220.1808,220.2586,2599.0
2023-05-05 15:30:00,226.49,226.53,226.41,226.47,2016.0,220.2392,220.2781,220.1614,220.2197,2016.0
2023-05-05 15:35:00,226.47,226.47,226.34,226.35,1275.0,220.2197,220.2197,220.0933,220.1031,1275.0
2023-05-05 15:40:00,226.33,226.45,226.33,226.39,2300.0,220.0836,220.2003,220.0836,220.1419,2300.0
2023-05-05 15:45:00,226.3,226.34,226.25,226.31,9118.0,220.0544,220.0933,220.0058,220.0642,9118.0
2023-05-05 15:50:00,226.31,226.31,226.12,226.12,13489.0,220.0642,220.0642,219.8794,219.8794,13489.0
2023-05-05 15:55:00,226.23,226.23,226.01,226.18,11204.0,219.9864,219.9864,219.7724,219.9377,11204.0
2023-05-08 09:30:00,226.4,226.62,226.25,226.26,16298.0,220.1517,220.3656,220.0058,220.0155,16298.0
2023-05-08 09:35:00,226.27,226.49,226.25,226.49,38721.0,220.0253,220.2392,220.0058,220.2392,38721.0
2023-05-08 09:40:00,226.52,226.52,226.26,226.26,600.0,220.2684,220.2684,220.0155,220.0155,600.0
2023-05-08 09:45:00,226.19,226.19,226.06,226.1,3756.0,219.9475,219.9475,219.8211,219.86,3756.0
2023-05-08 09:50:00,225.98,226.06,225.86,226.03,41727.0,219.7433,219.8211,219.6266,219.7919,41727.0
2023-05-08 09:55:00,226.05,226.06,226.03,226.04,1379.0,219.8113,219.8211,219.7919,219.8016,1379.0
2023-05-08 10:00:00,226.08,226.21,226.08,226.21,630.0,219.8405,219.9669,219.8405,219.9669,630.0
2023-05-08 10:05:00,226.26,226.26,226.02,226.02,32577.0,220.0155,220.0155,219.7822,219.7822,32577.0
2023-05-08 10:10:00,225.99,225.99,225.83,225.87,400.0,219.753,219.753,219.5974,219.6363,400.0
2023-05-08 10:15:00,225.93,226.04,225.82,226.04,1648.0,219.6946,219.8016,219.5877,219.8016,1648.0
2023-05-08 10:20:00,225.99,225.99,225.98,225.99,100.0,219.753,219.753,219.7433,219.753,100.0
2023-05-08 10:25:00,225.99,225.99,225.99,225.99,0.0,219.753,219.753,219.753,219.753,0.0
2023-05-08 10:30:00,225.93,226.03,225.91,225.97,36454.0,219.6946,219.7919,219.6752,219.7335,36454.0
2023-05-08 10:35:00,225.8,225.93,225.8,225.93,1929.0,219.5682,219.6946,219.5682,219.6946,1929.0
2023-05-08 10:40:00,225.95,226.12,225.94,226.06,4136.0,219.7141,219.8794,219.7044,219.8211,4136.0
2023-05-08 10:45:00,226.13,226.2,226.03,226.2,1799.0,219.8891,219.9572,219.7919,219.9572,1799.0
2023-05-08 10:50:00,226.21,226.21,226.19,226.19,233.0,219.9669,219.9669,219.9475,219.9475,233.0
2023-05-08 10:55:00,226.25,226.27,226.2,226.21,1200.0,220.0058,220.0253,219.9572,219.9669,1200.0
2023-05-08 11:00:00,226.22,226.32,226.19,226.3,1982.0,219.9766,220.0739,219.9475,220.0544,1982.0
2023-05-08 11:05:00,226.27,226.36,226.26,226.36,1100.0,220.0253,220.1128,220.0155,220.1128,1100.0
2023-05-08 11:10:00,226.39,226.39,226.39,226.39,100.0,220.1419,220.1419,220.1419,220.1419,100.0
2023-05-08 11:15:00,226.22,226.27,226.21,226.27,2031.0,219.9766,220.0253,219.9669,220.0253,2031.0
2023-05-08 11:20:00,226.21,226.21,226.1,226.16,3226.0,219.9669,219.9669,219.86,219.9183,3226.0
2023-05-08 11:25:00,226.14,226.14,226.02,226.02,1900.0,219.8988,219.8988,219.7822,219.7822,1900.0
2023-05-08 11:30:00,225.96,226.04,225.88,226.04,2500.0,219.7238,219.8016,219.646,219.8016,2500.0
2023-05-08 11:35:00,226.03,226.09,226.0,226.03,2400.0,219.7919,219.8502,219.7627,219.7919,2400.0
2023-05-08 11:40:00,226.05,226.11,226.0,226.11,1845.0,219.8113,219.8697,219.7627,219.8697,1845.0
2023-05-08 11:45:00,226.16,226.24,226.15,226.21,800.0,219.9183,219.9961,219.9086,219.9669,800.0
2023-05-08 11:50:00,226.24,226.3,226.22,226.3,47480.0,219.9961,220.0544,219.9766,220.0544,47480.0
2023-05-08 11:55:00,226.34,226.34,226.27,226.3,3009.0,220.0933,220.0933,220.0253,220.0544,3009.0
2023-05-08 12:00:00,226.33,226.38,226.21,226.24,1600.0,220.0836,220.1322,219.9669,219.9961,1600.0
2023-05-08 12:05:00,226.19,226.25,226.19,226.25,600.0,219.9475,220.0058,219.9475,220.0058,600.0
2023-05-08 12:10:00,226.18,226.22,226.09,226.09,2010.0,219.9377,219.9766,219.8502,219.8502,2010.0
2023-05-08 12:15:00,226.08,226.21,226.02,226.21,3302.0,219.8405,219.9669,219.7822,219.9669,3302.0
2023-05-08 12:20:00,226.18,226.23,226.18,226.19,1200.0,219.9377,219.9864,219.9377,219.9475,1200.0
2023-05-08 12:25:00,226.21,226.21,226.12,226.18,5413.0,219.9669,219.9669,219.8794,219.9377,5413.0
2023-05-08 12:30:00,226.22,226.26,226.1,226.1,3820.0,219.9766,220.0155,219.86,219.86,3820.0
2023-05-08 12:35:00,226.11,226.23,226.09,226.17,1900.0,219.8697,219.9864,219.8502,219.928,1900.0
2023-05-08 12:40:00,226.16,226.16,226.05,226.09,2249.0,219.9183,219.9183,219.8113,219.8502,2249.0
2023-05-08 12:45:00,226.11,226.11,225.99,226.02,400.0,219.8697,219.8697,219.753,219.7822,400.0
2023-05-08 12:50:00,226.07,226.1,226.01,226.1,1652.0,219.8308,219.86,219.7724,219.86,1652.0
2023-05-08 12:55:00,226.06,226.16,226.06,226.16,200.0,219.8211,219.9183,219.8211,219.9183,200.0
2023-05-08 13:00:00,226.17,226.18,226.08,226.09,1039.0,219.928,219.9377,219.8405,219.8502,1039.0
2023-05-08 13:05:00,226.08,226.14,226.08,226.14,911.0,219.8405,219.8988,219.8405,219.8988,911.0
2023-05-08 13:10:00,226.19,226.26,226.19,226.25,400.0,219.9475,220.0155,219.9475,220.0058,400.0
2023-05-08 13:15:00,226.24,226.25,226.23,226.25,697.0,219.9961,220.0058,219.9864,220.0058,697.0
2023-05-08 13:20:00,226.28,226.31,226.21,226.21,3559.0,220.035,220.0642,219.9669,219.9669,3559.0
2023-05-08 13:25:00,226.22,226.23,226.21,226.21,1300.0,219.9766,219.9864,219.9669,219.9669,1300.0
2023-05-08 13:30:00,226.25,226.34,226.25,226.33,1100.0,220.0058,220.0933,220.0058,220.0836,1100.0
2023-05-08 13:35:00,226.38,226.39,226.3,226.39,1878.0,220.1322,220.1419,220.0544,220.1419,1878.0
2023-05-08 13:40:00,226.38,226.39,226.32,226.38,1400.0,220.1322,220.1419,220.0739,220.1322,1400.0
2023-05-08 13:45:00,226.4,226.5,226.4,226.43,1580.0,220.1517,220.2489,220.1517,220.1808,1580.0
2023-05-08 13:50:00,226.42,226.46,226.4,226.4,1381.0,220.1711,220.21,220.1517,220.1517,1381.0
2023-05-08 13:55:00,226.41,226.44,226.38,226.44,5063.0,220.1614,220.1906,220.1322,220.1906,5063.0
2023-05-08 14:00:00,226.45,226.47,226.29,226.29,1000.0,220.2003,220.2197,220.0447,220.0447,1000.0
2023-05-08 14:05:00,226.28,226.28,225.6,225.87,39047.0,220.035,220.035,219.3738,219.6363,39047.0
2023-05-08 14:10:00,225.84,226.03,225.76,226.03,6243.0,219.6071,219.7919,219.5293,219.7919,6243.0
2023-05-08 14:15:00,226.03,226.18,226.03,226.18,1408.0,219.7919,219.9377,219.7919,219.9377,1408.0
2023-05-08 14:20:00,226.24,226.43,226.23,226.43,1645.0,219.9961,220.1808,219.9864,220.1808,1645.0
2023-05-08 14:25:00,226.38,226.42,226.38,226.4,800.0,220.1322,220.1711,220.1322,220.1517,800.0
2023-05-08 14:30:00,226.48,226.48,226.45,226.47,400.0,220.2295,220.2295,220.2003,220.2197,400.0
2023-05-08 14:35:00,226.47,226.5,226.43,226.48,1034.0,220.2197,220.2489,220.1808,220.2295,1034.0
2023-05-08 14:40:00,226.42,226.57,226.42,226.51,2924.0,220.1711,220.317,220.1711,220.2586,2924.0
2023-05-08 14:45:00,226.54,226.61,226.45,226.61,3906.0,220.2878,220.3559,220.2003,220.3559,3906.0
2023-05-08 14:50:00,226.62,226.64,226.54,226.56,1171.0,220.3656,220.3851,220.2878,220.3073,1171.0
2023-05-08 14:55:00,226.53,226.6,226.53,226.59,1867.0,220.2781,220.3462,220.2781,220.3364,1867.0
2023-05-08 15:00:00,226.52,226.53,226.52,226.53,300.0,220.2684,220.2781,220.2684,220.2781,300.0
2023-05-08 15:05:00,226.53,226.57,226.5,226.52,19398.0,220.2781,220.317,220.2489,220.2684,19398.0
2023-05-08 15:10:00,226.52,226.52,226.36,226.36,3424.0,220.2684,220.2684,220.1128,220.1128,3424.0
2023-05-08 15:15:00,226.42,226.44,226.19,226.41,11600.0,220.1711,220.1906,219.9475,220.1614,11600.0
2023-05-08 15:20:00,226.4,226.4,226.38,226.38,820.0,220.1517,220.1517,220.1322,220.1322,820.0
2023-05-08 15:25:00,226.34,226.34,226.22,226.26,5330.0,220.0933,220.0933,219.9766,220.0155,5330.0
2023-05-08 15:30:00,226.27,226.36,226.24,226.33,1153.0,220.0253,220.1128,219.9961,220.0836,1153.0
2023-05-08 15:35:00,226.37,226.42,226.35,226.41,12879.0,220.1225,220.1711,220.1031,220.1614,12879.0
2023-05-08 15:40:00,226.41,226.5,226.41,226.48,5969.0,220.1614,220.2489,220.1614,220.2295,5969.0
2023-05-08 15:45:00,226.49,226.58,226.49,226.55,1300.0,220.2392,220.3267,220.2392,220.2975,1300.0
2023-05-08 15:50:00,226.53,226.55,226.37,226.45,2633.0,220.2781,220.2975,220.1225,220.2003,2633.0
2023-05-08 15:55:00,226.37,226.43,226.32,226.41,7957.0,220.1225,220.1808,220.0739,220.1614,7957.0
2023-05-09 09:30:00,225.41,225.41,225.34,225.34,10385.0,219.189,219.189,219.1209,219.1209,10385.0
2023-05-09 09:35:00,225.42,225.42,225.32,225.32,780.0,219.1987,219.1987,219.1015,219.1015,780.0
2023-05-09 09:40:00,225.33,225.66,225.33,225.61,3224.0,219.1112,219.4321,219.1112,219.3835,3224.0
2023-05-09 09:45:00,225.54,225.54,225.48,225.48,1655.0,219.3154,219.3154,219.2571,219.2571,1655.0
2023-05-09 09:50:00,225.46,225.46,225.46,225.46,100.0,219.2376,219.2376,219.2376,219.2376,100.0
2023-05-09 09:55:00,225.49,225.76,225.49,225.76,650.0,219.2668,219.5293,219.2668,219.5293,650.0
2023-05-09 10:00:00,225.73,225.73,225.59,225.59,400.0,219.5002,219.5002,219.364,219.364,400.0
2023-05-09 10:05:00,225.72,225.72,225.49,225.49,300.0,219.4904,219.4904,219.2668,219.2668,300.0
2023-05-09 10:10:00,225.46,225.48,225.34,225.39,12661.0,219.2376,219.2571,219.1209,219.1695,12661.0
2023-05-09 10:15:00,225.44,225.51,225.44,225.51,400.0,219.2182,219.2862,219.2182,219.2862,400.0
2023-05-09 10:20:00,225.57,225.57,225.57,225.57,100.0,219.3446,219.3446,219.3446,219.3446,100.0
2023-05-09 10:25:00,225.64,225.7,225.61,225.64,4978.0,219.4126,219.471,219.3835,219.4126,4978.0
2023-05-09 10:30:00,225.64,225.66,225.44,225.44,1087.0,219.4126,219.4321,219.2182,219.2182,1087.0
2023-05-09 10:35:00,225.6,225.6,225.45,225.57,1504.0,219.3738,219.3738,219.2279,219.3446,1504.0
2023-05-09 10:40:00,225.67,225.76,225.67,225.76,1091.0,219.4418,219.5293,219.4418,219.5293,1091.0
2023-05-09 10:45:00,225.82,225.82,225.66,225.66,1656.0,219.5877,219.5877,219.4321,219.4321,1656.0
2023-05-09 10:50:00,225.67,225.72,225.61,225.72,567.0,219.4418,219.4904,219.3835,219.4904,567.0
2023-05-09 10:55:00,225.73,225.73,225.7,225.7,218.0,219.5002,219.5002,219.471,219.471,218.0
2023-05-09 11:00:00,225.75,225.77,225.72,225.72,1078.0,219.5196,219.5391,219.4904,219.4904,1078.0
2023-05-09 11:05:00,225.76,225.76,225.72,225.76,2289.0,219.5293,219.5293,219.4904,219.5293,2289.0
2023-05-09 11:10:00,225.52,225.62,225.51,225.62,1600.0,219.296,219.3932,219.2862,219.3932,1600.0
2023-05-09 11:15:00,225.69,225.86,225.64,225.86,3034.0,219.4613,219.6266,219.4126,219.6266,3034.0
2023-05-09 11:20:00,225.84,225.84,225.83,225.84,100.0,219.6071,219.6071,219.5974,219.6071,100.0
2023-05-09 11:25:00,225.72,225.72,225.57,225.62,713.0,219.4904,219.4904,219.3446,219.3932,713.0
2023-05-09 11:30:00,225.62,225.76,225.62,225.76,2570.0,219.3932,219.5293,219.3932,219.5293,2570.0
2023-05-09 11:35:00,225.71,225.73,225.66,225.73,890.0,219.4807,219.5002,219.4321,219.5002,890.0
2023-05-09 11:40:00,225.68,225.68,225.67,225.68,1166.0,219.4515,219.4515,219.4418,219.4515,1166.0
2023-05-09 11:45:00,225.65,225.68,225.64,225.68,2200.0,219.4224,219.4515,219.4126,219.4515,2200.0
2023-05-09 11:50:00,225.65,225.65,225.59,225.59,332.0,219.4224,219.4224,219.364,219.364,332.0
2023-05-09 11:55:00,225.51,225.53,225.44,225.53,1218.0,219.2862,219.3057,219.2182,219.3057,1218.0
2023-05-09 12:00:00,225.44,225.51,225.42,225.45,1436.0,219.2182,219.2862,219.1987,219.2279,1436.0
2023-05-09 12:05:00,225.48,225.57,225.48,225.53,1354.0,219.2571,219.3446,219.2571,219.3057,1354.0
2023-05-09 12:10:00,225.49,225.49,225.45,225.46,4293.0,219.2668,219.2668,219.2279,219.2376,4293.0
2023-05-09 12:15:00,225.45,225.48,225.44,225.47,1625.0,219.2279,219.2571,219.2182,219.2473,1625.0
2023-05-09 12:20:00,225.44,225.44,225.43,225.44,105.0,219.2182,219.2182,219.2084,219.2182,105.0
2023-05-09 12:25:00,225.48,225.49,225.4,225.4,700.0,219.2571,219.2668,219.1793,219.1793,700.0
2023-05-09 12:30:00,225.42,225.56,225.42,225.56,1468.0,219.1987,219.3349,219.1987,219.3349,1468.0
2023-05-09 12:35:00,225.55,225.56,225.41,225.41,2090.0,219.3251,219.3349,219.189,219.189,2090.0
2023-05-09 12:40:00,225.43,225.48,225.43,225.48,1000.0,219.2084,219.2571,219.2084,219.2571,1000.0
2023-05-09 12:45:00,225.51,225.52,225.47,225.51,1464.0,219.2862,219.296,219.2473,219.2862,1464.0
2023-05-09 12:50:00,225.48,225.57,225.48,225.57,600.0,219.2571,219.3446,219.2571,219.3446,600.0
2023-05-09 12:55:00,225.58,225.58,225.58,225.58,100.0,219.3543,219.3543,219.3543,219.3543,100.0
2023-05-09 13:00:00,225.71,225.75,225.65,225.75,4168.0,219.4807,219.5196,219.4224,219.5196,4168.0
2023-05-09 13:05:00,225.69,225.72,225.67,225.67,1246.0,219.4613,219.4904,219.4418,219.4418,1246.0
2023-05-09 13:10:00,225.65,225.67,225.61,225.64,1074.0,219.4224,219.4418,219.3835,219.4126,1074.0
2023-05-09 13:15:00,225.66,225.72,225.66,225.72,953.0,219.4321,219.4904,219.4321,219.4904,953.0
2023-05-09 13:20:00,225.71,225.73,225.68,225.68,2619.0,219.4807,219.5002,219.4515,219.4515,2619.0
2023-05-09 13:25:00,225.68,225.73,225.68,225.72,1433.0,219.4515,219.5002,219.4515,219.4904,1433.0
2023-05-09 13:30:00,225.74,225.79,225.73,225.79,1200.0,219.5099,219.5585,219.5002,219.5585,1200.0
2023-05-09 13:35:00,225.8,225.8,225.68,225.68,1246.0,219.5682,219.5682,219.4515,219.4515,1246.0
2023-05-09 13:40:00,225.67,225.67,225.66,225.67,709.0,219.4418,219.4418,219.4321,219.4418,709.0
2023-05-09 13:45:00,225.64,225.75,225.63,225.75,2248.0,219.4126,219.5196,219.4029,219.5196,2248.0
2023-05-09 13:50:00,225.77,225.88,225.75,225.87,3218.0,219.5391,219.646,219.5196,219.6363,3218.0
2023-05-09 13:55:00,225.92,226.0,225.9,225.99,22958.0,219.6849,219.7627,219.6655,219.753,22958.0
2023-05-09 14:00:00,226.02,226.07,226.02,226.06,467.0,219.7822,219.8308,219.7822,219.8211,467.0
2023-05-09 14:05:00,226.02,226.03,225.9,225.96,1663.0,219.7822,219.7919,219.6655,219.7238,1663.0
2023-05-09 14:10:00,225.99,225.99,225.9,225.96,26343.0,219.753,219.753,219.6655,219.7238,26343.0
2023-05-09 14:15:00,225.97,226.1,225.97,226.03,2238.0,219.7335,219.86,219.7335,219.7919,2238.0
2023-05-09 14:20:00,226.04,226.05,225.94,225.94,1540.0,219.8016,219.8113,219.7044,219.7044,1540.0
2023-05-09 14:25:00,225.93,225.97,225.93,225.97,900.0,219.6946,219.7335,219.6946,219.7335,900.0
2023-05-09 14:30:00,225.96,225.97,225.95,225.95,370.0,219.7238,219.7335,219.7141,219.7141,370.0
2023-05-09 14:35:00,225.95,225.99,225.93,225.93,1320.0,219.7141,219.753,219.6946,219.6946,1320.0
2023-05-09 14:40:00,225.93,225.96,225.92,225.96,1300.0,219.6946,219.7238,219.6849,219.7238,1300.0
2023-05-09 14:45:00,225.98,225.98,225.95,225.98,2787.0,219.7433,219.7433,219.7141,219.7433,2787.0
2023-05-09 14:50:00,225.99,226.0,225.63,225.63,1350.0,219.753,219.7627,219.4029,219.4029,1350.0
2023-05-09 14:55:00,225.64,225.8,225.64,225.8,1458.0,219.4126,219.5682,219.4126,219.5682,1458.0
2023-05-09 15:00:00,225.81,225.87,225.79,225.87,1373.0,219.578,219.6363,219.5585,219.6363,1373.0
2023-05-09 15:05:00,225.87,225.95,225.86,225.89,2760.0,219.6363,219.7141,219.6266,219.6557,2760.0
2023-05-09 15:10:00,225.91,225.91,225.79,225.8,3051.0,219.6752,219.6752,219.5585,219.5682,3051.0
2023-05-09 15:15:00,225.79,225.79,225.73,225.74,2113.0,219.5585,219.5585,219.5002,219.5099,2113.0
2023-05-09 15:20:00,225.73,225.77,225.68,225.75,2365.0,219.5002,219.5391,219.4515,219.5196,2365.0
2023-05-09 15:25:00,225.8,225.8,225.78,225.79,994.0,219.5682,219.5682,219.5488,219.5585,994.0
2023-05-09 15:30:00,225.76,225.85,225.75,225.85,6019.0,219.5293,219.6169,219.5196,219.6169,6019.0
2023-05-09 15:35:00,225.84,225.88,225.75,225.75,2236.0,219.6071,219.646,219.5196,219.5196,2236.0
2023-05-09 15:40:00,225.72,225.74,225.59,225.63,31090.0,219.4904,219.5099,219.364,219.4029,31090.0
2023-05-09 15:45:00,225.63,225.71,225.63,225.7,2808.0,219.4029,219.4807,219.4029,219.471,2808.0
2023-05-09 15:50:00,225.66,225.7,225.56,225.57,5744.0,219.4321,219.471,219.3349,219.3446,5744.0
2023-05-09 15:55:00,225.51,225.61,225.39,225.51,15147.0,219.2862,219.3835,219.1695,219.2862,15147.0
2023-05-10 09:30:00,227.03,227.42,227.03,227.36,7200.0,220.7643,221.1435,220.7643,221.0852,7200.0
2023-05-10 09:35:00,227.36,227.36,226.67,226.67,6311.0,221.0852,221.0852,220.4142,220.4142,6311.0
2023-05-10 09:40:00,226.48,226.48,226.06,226.3,1559.0,220.2295,220.2295,219.8211,220.0544,1559.0
2023-05-10 09:45:00,226.24,226.25,225.84,225.84,1698.0,219.9961,220.0058,219.6071,219.6071,1698.0
2023-05-10 09:50:00,225.92,225.92,225.81,225.85,900.0,219.6849,219.6849,219.578,219.6169,900.0
2023-05-10 09:55:00,225.91,226.23,225.9,226.23,7945.0,219.6752,219.9864,219.6655,219.9864,7945.0
2023-05-10 10:00:00,226.56,226.9,226.56,226.9,1827.0,220.3073,220.6379,220.3073,220.6379,1827.0
2023-05-10 10:05:00,226.82,226.95,226.68,226.74,12264.0,220.5601,220.6865,220.4239,220.4823,12264.0
2023-05-10 10:10:00,226.67,226.86,226.66,226.7,7250.0,220.4142,220.599,220.4045,220.4434,7250.0
2023-05-10 10:15:00,226.68,226.77,225.96,226.02,9643.0,220.4239,220.5115,219.7238,219.7822,9643.0
2023-05-10 10:20:00,226.21,226.29,226.15,226.27,3814.0,219.9669,220.0447,219.9086,220.0253,3814.0
2023-05-10 10:25:00,226.25,226.35,226.17,226.18,3273.0,220.0058,220.1031,219.928,219.9377,3273.0
2023-05-10 10:30:00,226.29,226.33,226.26,226.29,3100.0,220.0447,220.0836,220.0155,220.0447,3100.0
2023-05-10 10:35:00,226.17,226.27,226.04,226.04,800.0,219.928,220.0253,219.8016,219.8016,800.0
2023-05-10 10:40:00,225.98,225.99,225.44,225.44,4610.0,219.7433,219.753,219.2182,219.2182,4610.0
2023-05-10 10:45:00,225.36,225.65,225.16,225.58,3613.0,219.1404,219.4224,218.9459,219.3543,3613.0
2023-05-10 10:50:00,225.31,225.52,225.3,225.52,4118.0,219.0918,219.296,219.082,219.296,4118.0
2023-05-10 10:55:00,225.36,225.47,225.27,225.47,842.0,219.1404,219.2473,219.0529,219.2473,842.0
2023-05-10 11:00:00,225.51,225.67,225.51,225.59,1072.0,219.2862,219.4418,219.2862,219.364,1072.0
2023-05-10 11:05:00,225.59,225.8,225.59,225.77,577.0,219.364,219.5682,219.364,219.5391,577.0
2023-05-10 11:10:00,225.78,225.89,225.75,225.75,2500.0,219.5488,219.6557,219.5196,219.5196,2500.0
2023-05-10 11:15:00,225.65,225.85,225.65,225.85,961.0,219.4224,219.6169,219.4224,219.6169,961.0
2023-05-10 11:20:00,225.89,226.08,225.89,226.07,1073.0,219.6557,219.8405,219.6557,219.8308,1073.0
2023-05-10 11:25:00,226.05,226.05,226.05,226.05,100.0,219.8113,219.8113,219.8113,219.8113,100.0
2023-05-10 11:30:00,226.05,226.28,226.05,226.17,7150.0,219.8113,220.035,219.8113,219.928,7150.0
2023-05-10 11:35:00,226.23,226.23,226.16,226.16,465.0,219.9864,219.9864,219.9183,219.9183,465.0
2023-05-10 11:40:00,226.13,226.3,226.13,226.3,1344.0,219.8891,220.0544,219.8891,220.0544,1344.0
2023-05-10 11:45:00,226.1,226.14,226.03,226.12,2194.0,219.86,219.8988,219.7919,219.8794,2194.0
2023-05-10 11:50:00,226.07,226.07,225.99,225.99,760.0,219.8308,219.8308,219.753,219.753,760.0
2023-05-10 11:55:00,225.96,226.02,225.83,225.87,6023.0,219.7238,219.7822,219.5974,219.6363,6023.0
2023-05-10 12:00:00,225.84,225.84,225.62,225.7,5948.0,219.6071,219.6071,219.3932,219.471,5948.0
2023-05-10 12:05:00,225.6,225.66,225.51,225.66,1204.0,219.3738,219.4321,219.2862,219.4321,1204.0
2023-05-10 12:10:00,225.55,225.81,225.55,225.65,1394.0,219.3251,219.578,219.3251,219.4224,1394.0
2023-05-10 12:15:00,225.63,225.8,225.63,225.79,4120.0,219.4029,219.5682,219.4029,219.5585,4120.0
2023-05-10 12:20:00,225.77,225.86,225.65,225.86,1417.0,219.5391,219.6266,219.4224,219.6266,1417.0
2023-05-10 12:25:00,225.84,225.87,225.7,225.8,1855.0,219.6071,219.6363,219.471,219.5682,1855.0
2023-05-10 12:30:00,225.8,225.8,225.7,225.72,400.0,219.5682,219.5682,219.471,219.4904,400.0
2023-05-10 12:35:00,225.66,225.71,225.53,225.7,824.0,219.4321,219.4807,219.3057,219.471,824.0
2023-05-10 12:40:00,225.74,225.79,225.63,225.63,700.0,219.5099,219.5585,219.4029,219.4029,700.0
2023-05-10 12:45:00,225.64,225.64,225.58,225.58,300.0,219.4126,219.4126,219.3543,219.3543,300.0
2023-05-10 12:50:00,225.61,225.61,225.4,225.48,1551.0,219.3835,219.3835,219.1793,219.2571,1551.0
2023-05-10 12:55:00,225.43,225.43,225.25,225.37,1843.0,219.2084,219.2084,219.0334,219.1501,1843.0
2023-05-10 13:00:00,225.34,225.35,225.26,225.28,644.0,219.1209,219.1307,219.0431,219.0626,644.0
2023-05-10 13:05:00,225.22,225.32,225.21,225.27,1432.0,219.0042,219.1015,218.9945,219.0529,1432.0
2023-05-10 13:10:00,225.29,225.29,225.05,225.2,1503.0,219.0723,219.0723,218.8389,218.9848,1503.0
2023-05-10 13:15:00,225.12,225.13,225.04,225.13,1631.0,218.907,218.9167,218.8292,218.9167,1631.0
2023-05-10 13:20:00,225.03,225.03,224.75,224.75,855.0,218.8195,218.8195,218.5472,218.5472,855.0
2023-05-10 13:25:00,224.7,224.7,224.41,224.58,10600.0,218.4986,218.4986,218.2166,218.3819,10600.0
2023-05-10 13:30:00,224.54,224.73,224.52,224.66,1643.0,218.343,218.5278,218.3236,218.4597,1643.0
2023-05-10 13:35:00,224.68,224.72,224.42,224.42,2238.0,218.4791,218.518,218.2263,218.2263,2238.0
2023-05-10 13:40:00,224.41,224.51,224.39,224.5,1554.0,218.2166,218.3138,218.1971,218.3041,1554.0
2023-05-10 13:45:00,224.55,224.86,224.54,224.86,1657.0,218.3527,218.6542,218.343,218.6542,1657.0
2023-05-10 13:50:00,224.82,224.96,224.78,224.96,1818.0,218.6153,218.7514,218.5764,218.7514,1818.0
2023-05-10 13:55:00,225.06,225.1,224.97,224.97,3182.0,218.8487,218.8876,218.7611,218.7611,3182.0
2023-05-10 14:00:00,225.16,225.23,225.15,225.21,1251.0,218.9459,219.014,218.9362,218.9945,1251.0
2023-05-10 14:05:00,225.29,225.36,225.28,225.35,700.0,219.0723,219.1404,219.0626,219.1307,700.0
2023-05-10 14:10:00,225.47,225.61,225.47,225.56,1758.0,219.2473,219.3835,219.2473,219.3349,1758.0
2023-05-10 14:15:00,225.52,225.6,225.47,225.56,3320.0,219.296,219.3738,219.2473,219.3349,3320.0
2023-05-10 14:20:00,225.53,225.53,225.35,225.4,898.0,219.3057,219.3057,219.1307,219.1793,898.0
2023-05-10 14:25:00,225.36,225.64,225.36,225.64,1423.0,219.1404,219.4126,219.1404,219.4126,1423.0
2023-05-10 14:30:00,225.55,225.71,225.55,225.71,3834.0,219.3251,219.4807,219.3251,219.4807,3834.0
2023-05-10 14:35:00,225.75,225.85,225.75,225.81,3178.0,219.5196,219.6169,219.5196,219.578,3178.0
2023-05-10 14:40:00,225.84,226.09,225.83,226.09,4393.0,219.6071,219.8502,219.5974,219.8502,4393.0
2023-05-10 14:45:00,226.11,226.13,225.87,225.88,700.0,219.8697,219.8891,219.6363,219.646,700.0
2023-05-10 14:50:00,225.95,225.99,225.88,225.91,1800.0,219.7141,219.753,219.646,219.6752,1800.0
2023-05-10 14:55:00,225.91,226.02,225.91,226.02,1142.0,219.6752,219.7822,219.6752,219.7822,1142.0
2023-05-10 15:00:00,225.99,226.1,225.94,226.07,2187.0,219.753,219.86,219.7044,219.8308,2187.0
2023-05-10 15:05:00,226.08,226.24,226.08,226.23,2200.0,219.8405,219.9961,219.8405,219.9864,2200.0
2023-05-10 15:10:00,226.2,226.31,226.15,226.16,16417.0,219.9572,220.0642,219.9086,219.9183,16417.0
2023-05-10 15:15:00,226.15,226.36,226.07,226.36,2491.0,219.9086,220.1128,219.8308,220.1128,2491.0
2023-05-10 15:20:00,226.43,226.7,226.43,226.7,7717.0,220.1808,220.4434,220.1808,220.4434,7717.0
2023-05-10 15:25:00,226.74,226.83,226.72,226.74,3389.0,220.4823,220.5698,220.4628,220.4823,3389.0
2023-05-10 15:30:00,226.67,227.04,226.67,226.96,5145.0,220.4142,220.774,220.4142,220.6962,5145.0
2023-05-10 15:35:00,226.86,226.91,226.78,226.84,5757.0,220.599,220.6476,220.5212,220.5795,5757.0
2023-05-10 15:40:00,226.89,226.91,226.84,226.84,3525.0,220.6282,220.6476,220.5795,220.5795,3525.0
2023-05-10 15:45:00,226.8,226.89,226.74,226.82,13783.0,220.5406,220.6282,220.4823,220.5601,13783.0
2023-05-10 15:50:00,226.68,226.68,226.39,226.52,8451.0,220.4239,220.4239,220.1419,220.2684,8451.0
2023-05-10 15:55:00,226.53,226.54,226.38,226.42,8639.0,220.2781,220.2878,220.1322,220.1711,8639.0
2023-05-11 09:30:00,226.05,226.05,225.5,225.5,18347.0,219.8113,219.8113,219.2765,219.2765,18347.0
2023-05-11 09:35:00,225.53,225.58,225.53,225.56,315.0,219.3057,219.3543,219.3057,219.3349,315.0
2023-05-11 09:40:00,225.61,225.82,225.61,225.76,1382.0,219.3835,219.5877,219.3835,219.5293,1382.0
2023-05-11 09:45:00,225.8,225.8,225.26,225.26,4707.0,219.5682,219.5682,219.0431,219.0431,4707.0
2023-05-11 09:50:00,225.13,225.4,225.13,225.17,4361.0,218.9167,219.1793,218.9167,218.9556,4361.0
2023-05-11 09:55:00,225.22,225.33,225.17,225.21,3286.0,219.0042,219.1112,218.9556,218.9945,3286.0
2023-05-11 10:00:00,225.18,225.29,225.08,225.09,2606.0,218.9653,219.0723,218.8681,218.8778,2606.0
2023-05-11 10:05:00,225.09,225.16,225.08,225.13,4479.0,218.8778,218.9459,218.8681,218.9167,4479.0
2023-05-11 10:10:00,225.09,225.27,225.08,225.27,3023.0,218.8778,219.0529,218.8681,219.0529,3023.0
2023-05-11 10:15:00,225.21,225.22,225.09,225.09,206.0,218.9945,219.0042,218.8778,218.8778,206.0
2023-05-11 10:20:00,225.03,225.27,224.94,225.27,1865.0,218.8195,219.0529,218.732,219.0529,1865.0
2023-05-11 10:25:00,225.31,225.51,225.31,225.46,2169.0,219.0918,219.2862,219.0918,219.2376,2169.0
2023-05-11 10:30:00,225.15,225.17,225.02,225.07,716.0,218.9362,218.9556,218.8098,218.8584,716.0
2023-05-11 10:35:00,225.16,225.25,225.11,225.14,1687.0,218.9459,219.0334,218.8973,218.9264,1687.0
2023-05-11 10:40:00,225.09,225.13,225.0,225.13,2113.0,218.8778,218.9167,218.7903,218.9167,2113.0
2023-05-11 10:45:00,225.06,225.68,225.05,225.49,6625.0,218.8487,219.4515,218.8389,219.2668,6625.0
2023-05-11 10:50:00,225.57,225.57,225.37,225.48,9028.0,219.3446,219.3446,219.1501,219.2571,9028.0
2023-05-11 10:55:00,225.53,225.63,225.51,225.59,4611.0,219.3057,219.4029,219.2862,219.364,4611.0
2023-05-11 11:00:00,225.62,225.77,225.62,225.77,30295.0,219.3932,219.5391,219.3932,219.5391,30295.0
2023-05-11 11:05:00,225.76,225.77,225.57,225.57,36298.0,219.5293,219.5391,219.3446,219.3446,36298.0
2023-05-11 11:10:00,225.64,225.64,225.61,225.61,400.0,219.4126,219.4126,219.3835,219.3835,400.0
2023-05-11 11:15:00,225.68,225.7,225.52,225.52,1028.0,219.4515,219.471,219.296,219.296,1028.0
2023-05-11 11:20:00,225.51,225.52,225.5,225.52,968.0,219.2862,219.296,219.2765,219.296,968.0
2023-05-11 11:25:00,225.49,225.55,225.49,225.55,500.0,219.2668,219.3251,219.2668,219.3251,500.0
2023-05-11 11:30:00,225.72,225.91,225.72,225.91,2775.0,219.4904,219.6752,219.4904,219.6752,2775.0
2023-05-11 11:35:00,225.76,225.84,225.59,225.59,1624.0,219.5293,219.6071,219.364,219.364,1624.0
2023-05-11 11:40:00,225.66,225.96,225.66,225.89,31573.0,219.4321,219.7238,219.4321,219.6557,31573.0
2023-05-11 11:45:00,225.94,225.94,225.73,225.75,1738.0,219.7044,219.7044,219.5002,219.5196,1738.0
2023-05-11 11:50:00,225.77,225.9,225.77,225.88,1131.0,219.5391,219.6655,219.5391,219.646,1131.0
2023-05-11 11:55:00,225.8,225.89,225.79,225.89,713.0,219.5682,219.6557,219.5585,219.6557,713.0
2023-05-11 12:00:00,225.92,225.97,225.66,225.72,2328.0,219.6849,219.7335,219.4321,219.4904,2328.0
2023-05-11 12:05:00,225.65,225.86,225.65,225.81,4229.0,219.4224,219.6266,219.4224,219.578,4229.0
2023-05-11 12:10:00,225.78,225.79,225.65,225.74,4047.0,219.5488,219.5585,219.4224,219.5099,4047.0
2023-05-11 12:15:00,225.72,225.77,225.61,225.77,10747.0,219.4904,219.5391,219.3835,219.5391,10747.0
2023-05-11 12:20:00,225.8,226.09,225.77,226.07,3071.0,219.5682,219.8502,219.5391,219.8308,3071.0
2023-05-11 12:25:00,226.04,226.04,225.76,225.85,4487.0,219.8016,219.8016,219.5293,219.6169,4487.0
2023-05-11 12:30:00,225.91,225.97,225.87,225.87,437.0,219.6752,219.7335,219.6363,219.6363,437.0
2023-05-11 12:35:00,225.89,225.98,225.89,225.96,1300.0,219.6557,219.7433,219.6557,219.7238,1300.0
2023-05-11 12:40:00,225.91,226.03,225.91,226.01,26871.0,219.6752,219.7919,219.6752,219.7724,26871.0
2023-05-11 12:45:00,226.0,226.0,225.96,225.99,2165.0,219.7627,219.7627,219.7238,219.753,2165.0
2023-05-11 12:50:00,225.92,226.03,225.9,225.9,1590.0,219.6849,219.7919,219.6655,219.6655,1590.0
2023-05-11 12:55:00,225.92,225.98,225.86,225.98,600.0,219.6849,219.7433,219.6266,219.7433,600.0
2023-05-11 13:00:00,225.93,225.93,225.85,225.91,1611.0,219.6946,219.6946,219.6169,219.6752,1611.0
2023-05-11 13:05:00,225.85,225.99,225.84,225.99,731.0,219.6169,219.753,219.6071,219.753,731.0
2023-05-11 13:10:00,225.86,225.9,225.72,225.81,2600.0,219.6266,219.6655,219.4904,219.578,2600.0
2023-05-11 13:15:00,225.9,225.9,225.81,225.81,400.0,219.6655,219.6655,219.578,219.578,400.0
2023-05-11 13:20:00,225.81,225.81,225.63,225.63,1413.0,219.578,219.578,219.4029,219.4029,1413.0
2023-05-11 13:25:00,225.63,225.73,225.63,225.73,800.0,219.4029,219.5002,219.4029,219.5002,800.0
2023-05-11 13:30:00,225.62,225.74,225.59,225.74,852.0,219.3932,219.5099,219.364,219.5099,852.0
2023-05-11 13:35:00,225.7,225.79,225.7,225.79,900.0,219.471,219.5585,219.471,219.5585,900.0
2023-05-11 13:40:00,225.85,225.85,225.62,225.62,8727.0,219.6169,219.6169,219.3932,219.3932,8727.0
2023-05-11 13:45:00,225.36,225.36,225.12,225.2,2660.0,219.1404,219.1404,218.907,218.9848,2660.0
2023-05-11 13:50:00,225.03,225.38,225.03,225.38,2602.0,218.8195,219.1598,218.8195,219.1598,2602.0
2023-05-11 13:55:00,225.32,225.61,225.32,225.61,963.0,219.1015,219.3835,219.1015,219.3835,963.0
2023-05-11 14:00:00,225.5,225.61,225.5,225.61,900.0,219.2765,219.3835,219.2765,219.3835,900.0
2023-05-11 14:05:00,225.56,225.58,225.53,225.53,947.0,219.3349,219.3543,219.3057,219.3057,947.0
2023-05-11 14:10:00,225.63,225.64,225.55,225.58,1210.0,219.4029,219.4126,219.3251,219.3543,1210.0
2023-05-11 14:15:00,225.62,225.64,225.46,225.46,980.0,219.3932,219.4126,219.2376,219.2376,980.0
2023-05-11 14:20:00,225.44,225.57,225.44,225.57,3439.0,219.2182,219.3446,219.2182,219.3446,3439.0
2023-05-11 14:25:00,225.65,225.71,225.64,225.71,12961.0,219.4224,219.4807,219.4126,219.4807,12961.0
2023-05-11 14:30:00,225.71,225.75,225.69,225.74,2207.0,219.4807,219.5196,219.4613,219.5099,2207.0
2023-05-11 14:35:00,225.8,225.87,225.8,225.87,600.0,219.5682,219.6363,219.5682,219.6363,600.0
2023-05-11 14:40:00,225.95,226.2,225.93,226.12,26564.0,219.7141,219.9572,219.6946,219.8794,26564.0
2023-05-11 14:45:00,226.15,226.15,226.03,226.1,1759.0,219.9086,219.9086,219.7919,219.86,1759.0
2023-05-11 14:50:00,226.09,226.09,225.96,225.97,3501.0,219.8502,219.8502,219.7238,219.7335,3501.0
2023-05-11 14:55:00,226.0,226.1,225.94,226.09,1328.0,219.7627,219.86,219.7044,219.8502,1328.0
2023-05-11 15:00:00,226.12,226.15,226.06,226.06,1614.0,219.8794,219.9086,219.8211,219.8211,1614.0
2023-05-11 15:05:00,225.96,226.13,225.96,226.11,3100.0,219.7238,219.8891,219.7238,219.8697,3100.0
2023-05-11 15:10:00,226.12,226.12,226.08,226.11,2049.0,219.8794,219.8794,219.8405,219.8697,2049.0
2023-05-11 15:15:00,226.05,226.06,225.81,225.89,3631.0,219.8113,219.8211,219.578,219.6557,3631.0
2023-05-11 15:20:00,225.84,226.01,225.84,225.97,3810.0,219.6071,219.7724,219.6071,219.7335,3810.0
2023-05-11 15:25:00,225.95,226.03,225.9,226.0,8352.0,219.7141,219.7919,219.6655,219.7627,8352.0
2023-05-11 15:30:00,225.95,226.02,225.91,225.95,4063.0,219.7141,219.7822,219.6752,219.7141,4063.0
2023-05-11 15:35:00,225.94,225.94,225.8,225.81,3347.0,219.7044,219.7044,219.5682,219.578,3347.0
2023-05-11 15:40:00,225.79,225.87,225.7,225.87,2600.0,219.5585,219.6363,219.471,219.6363,2600.0
2023-05-11 15:45:00,225.89,225.96,225.84,225.91,3190.0,219.6557,219.7238,219.6071,219.6752,3190.0
2023-05-11 15:50:00,225.89,225.97,225.8,225.92,6244.0,219.6557,219.7335,219.5682,219.6849,6244.0
2023-05-11 15:55:00,225.98,226.13,225.98,226.01,32898.0,219.7433,219.8891,219.7433,219.7724,32898.0
2023-05-12 09:30:00,226.63,226.76,226.63,226.71,7961.0,220.3753,220.5017,220.3753,220.4531,7961.0
2023-05-12 09:35:00,226.76,226.77,226.62,226.77,8394.0,220.5017,220.5115,220.3656,220.5115,8394.0
2023-05-12 09:40:00,226.63,226.84,226.63,226.79,6729.0,220.3753,220.5795,220.3753,220.5309,6729.0
2023-05-12 09:45:00,226.85,226.85,226.4,226.4,3494.0,220.5893,220.5893,220.1517,220.1517,3494.0
2023-05-12 09:50:00,226.39,226.71,226.39,226.61,1000.0,220.1419,220.4531,220.1419,220.3559,1000.0
2023-05-12 09:55:00,226.68,226.68,226.52,226.52,825.0,220.4239,220.4239,220.2684,220.2684,825.0
2023-05-12 10:00:00,226.2,226.25,226.14,226.14,1600.0,219.9572,220.0058,219.8988,219.8988,1600.0
2023-05-12 10:05:00,226.04,226.09,225.95,226.09,800.0,219.8016,219.8502,219.7141,219.8502,800.0
2023-05-12 10:10:00,226.15,226.19,226.1,226.15,2541.0,219.9086,219.9475,219.86,219.9086,2541.0
2023-05-12 10:15:00,226.12,226.16,225.98,226.15,6133.0,219.8794,219.9183,219.7433,219.9086,6133.0
2023-05-12 10:20:00,226.11,226.11,226.1,226.1,200.0,219.8697,219.8697,219.86,219.86,200.0
2023-05-12 10:25:00,226.04,226.04,226.03,226.04,632.0,219.8016,219.8016,219.7919,219.8016,632.0
2023-05-12 10:30:00,225.82,225.86,225.82,225.86,986.0,219.5877,219.6266,219.5877,219.6266,986.0
2023-05-12 10:35:00,225.73,225.76,225.51,225.75,8914.0,219.5002,219.5293,219.2862,219.5196,8914.0
2023-05-12 10:40:00,225.72,225.79,225.71,225.75,815.0,219.4904,219.5585,219.4807,219.5196,815.0
2023-05-12 10:45:00,225.79,225.79,225.71,225.73,38706.0,219.5585,219.5585,219.4807,219.5002,38706.0
2023-05-12 10:50:00,225.62,225.65,225.56,225.58,784.0,219.3932,219.4224,219.3349,219.3543,784.0
2023-05-12 10:55:00,225.63,225.65,225.58,225.62,2305.0,219.4029,219.4224,219.3543,219.3932,2305.0
2023-05-12 11:00:00,225.72,225.8,225.64,225.8,753.0,219.4904,219.5682,219.4126,219.5682,753.0
2023-05-12 11:05:00,225.87,225.93,225.78,225.79,2702.0,219.6363,219.6946,219.5488,219.5585,2702.0
2023-05-12 11:10:00,225.76,225.77,225.58,225.58,711.0,219.5293,219.5391,219.3543,219.3543,711.0
2023-05-12 11:15:00,225.5,225.5,225.34,225.45,1000.0,219.2765,219.2765,219.1209,219.2279,1000.0
2023-05-12 11:20:00,225.46,225.51,225.39,225.39,1657.0,219.2376,219.2862,219.1695,219.1695,1657.0
2023-05-12 11:25:00,225.42,225.42,225.29,225.36,1212.0,219.1987,219.1987,219.0723,219.1404,1212.0
2023-05-12 11:30:00,225.31,225.38,225.3,225.38,2085.0,219.0918,219.1598,219.082,219.1598,2085.0
2023-05-12 11:35:00,225.34,225.34,225.16,225.26,4446.0,219.1209,219.1209,218.9459,219.0431,4446.0
2023-05-12 11:40:00,225.3,225.33,225.3,225.33,200.0,219.082,219.1112,219.082,219.1112,200.0
2023-05-12 11:45:00,225.29,225.43,225.29,225.41,6300.0,219.0723,219.2084,219.0723,219.189,6300.0
2023-05-12 11:50:00,225.39,225.44,225.31,225.41,1135.0,219.1695,219.2182,219.0918,219.189,1135.0
2023-05-12 11:55:00,225.41,225.56,225.41,225.56,1100.0,219.189,219.3349,219.189,219.3349,1100.0
2023-05-12 12:00:00,225.67,225.67,225.25,225.29,9173.0,219.4418,219.4418,219.0334,219.0723,9173.0
2023-05-12 12:05:00,225.26,225.3,225.2,225.21,1924.0,219.0431,219.082,218.9848,218.9945,1924.0
2023-05-12 12:10:00,225.09,225.11,225.01,225.05,4331.0,218.8778,218.8973,218.8,218.8389,4331.0
2023-05-12 12:15:00,225.2,225.2,225.08,225.11,1103.0,218.9848,218.9848,218.8681,218.8973,1103.0
2023-05-12 12:20:00,225.14,225.14,224.83,224.93,4778.0,218.9264,218.9264,218.625,218.7222,4778.0
2023-05-12 12:25:00,224.87,224.91,224.87,224.88,400.0,218.6639,218.7028,218.6639,218.6736,400.0
2023-05-12 12:30:00,224.86,225.02,224.84,225.01,1357.0,218.6542,218.8098,218.6347,218.8,1357.0
2023-05-12 12:35:00,225.06,225.06,224.78,224.78,543.0,218.8487,218.8487,218.5764,218.5764,543.0
2023-05-12 12:40:00,224.9,224.9,224.65,224.65,1300.0,218.6931,218.6931,218.45,218.45,1300.0
2023-05-12 12:45:00,224.64,224.64,224.53,224.54,1625.0,218.4402,218.4402,218.3333,218.343,1625.0
2023-05-12 12:50:00,224.53,224.61,224.52,224.53,520.0,218.3333,218.4111,218.3236,218.3333,520.0
2023-05-12 12:55:00,224.56,224.61,224.53,224.54,1180.0,218.3625,218.4111,218.3333,218.343,1180.0
2023-05-12 13:00:00,224.47,224.59,224.46,224.59,932.0,218.2749,218.3916,218.2652,218.3916,932.0
2023-05-12 13:05:00,224.62,224.66,224.59,224.65,503.0,218.4208,218.4597,218.3916,218.45,503.0
2023-05-12 13:10:00,224.76,224.77,224.76,224.76,402.0,218.5569,218.5667,218.5569,218.5569,402.0
2023-05-12 13:15:00,224.69,224.7,224.69,224.7,229.0,218.4889,218.4986,218.4889,218.4986,229.0
2023-05-12 13:20:00,224.7,225.0,224.7,225.0,4082.0,218.4986,218.7903,218.4986,218.7903,4082.0
2023-05-12 13:25:00,225.18,225.18,225.07,225.07,375.0,218.9653,218.9653,218.8584,218.8584,375.0
2023-05-12 13:30:00,224.99,225.09,224.91,224.91,4126.0,218.7806,218.8778,218.7028,218.7028,4126.0
2023-05-12 13:35:00,224.88,224.88,224.81,224.82,1458.0,218.6736,218.6736,218.6056,218.6153,1458.0
2023-05-12 13:40:00,224.8,224.91,224.79,224.89,1402.0,218.5958,218.7028,218.5861,218.6833,1402.0
2023-05-12 13:45:00,224.86,224.86,224.73,224.74,479.0,218.6542,218.6542,218.5278,218.5375,479.0
2023-05-12 13:50:00,224.71,224.71,224.54,224.57,4883.0,218.5083,218.5083,218.343,218.3722,4883.0
2023-05-12 13:55:00,224.41,224.49,224.41,224.46,7685.0,218.2166,218.2944,218.2166,218.2652,7685.0
2023-05-12 14:00:00,224.45,224.57,224.4,224.57,1274.0,218.2555,218.3722,218.2069,218.3722,1274.0
2023-05-12 14:05:00,224.51,224.6,224.49,224.55,3466.0,218.3138,218.4014,218.2944,218.3527,3466.0
2023-05-12 14:10:00,224.56,224.68,224.36,224.36,5139.0,218.3625,218.4791,218.168,218.168,5139.0
2023-05-12 14:15:00,224.4,224.4,224.39,224.39,429.0,218.2069,218.2069,218.1971,218.1971,429.0
2023-05-12 14:20:00,224.41,224.48,224.41,224.45,600.0,218.2166,218.2847,218.2166,218.2555,600.0
2023-05-12 14:25:00,224.49,224.71,224.49,224.57,3809.0,218.2944,218.5083,218.2944,218.3722,3809.0
2023-05-12 14:30:00,224.58,224.64,224.49,224.55,7080.0,218.3819,218.4402,218.2944,218.3527,7080.0
2023-05-12 14:35:00,224.64,224.64,224.45,224.45,6821.0,218.4402,218.4402,218.2555,218.2555,6821.0
2023-05-12 14:40:00,224.49,224.5,224.32,224.5,3639.0,218.2944,218.3041,218.1291,218.3041,3639.0
2023-05-12 14:45:00,224.49,224.58,224.48,224.52,2945.0,218.2944,218.3819,218.2847,218.3236,2945.0
2023-05-12 14:50:00,224.61,224.73,224.59,224.72,2600.0,218.4111,218.5278,218.3916,218.518,2600.0
2023-05-12 14:55:00,224.73,224.76,224.7,224.71,2209.0,218.5278,218.5569,218.4986,218.5083,2209.0
2023-05-12 15:00:00,224.76,224.88,224.66,224.81,1993.0,218.5569,218.6736,218.4597,218.6056,1993.0
2023-05-12 15:05:00,224.81,224.89,224.81,224.89,1002.0,218.6056,218.6833,218.6056,218.6833,1002.0
2023-05-12 15:10:00,224.89,224.93,224.81,224.81,1125.0,218.6833,218.7222,218.6056,218.6056,1125.0
2023-05-12 15:15:00,224.85,224.89,224.81,224.89,1192.0,218.6445,218.6833,218.6056,218.6833,1192.0
2023-05-12 15:20:00,225.04,225.04,224.94,225.0,1708.0,218.8292,218.8292,218.732,218.7903,1708.0
2023-05-12 15:25:00,225.03,225.04,224.95,225.02,1957.0,218.8195,218.8292,218.7417,218.8098,1957.0
2023-05-12 15:30:00,225.05,225.25,225.05,225.24,3271.0,218.8389,219.0334,218.8389,219.0237,3271.0
2023-05-12 15:35:00,225.29,225.32,225.19,225.27,3324.0,219.0723,219.1015,218.9751,219.0529,3324.0
2023-05-12 15:40:00,225.27,225.35,225.26,225.34,13756.0,219.0529,219.1307,219.0431,219.1209,13756.0
2023-05-12 15:45:00,225.31,225.37,225.27,225.37,1940.0,219.0918,219.1501,219.0529,219.1501,1940.0
2023-05-12 15:50:00,225.32,225.62,225.3,225.59,5256.0,219.1015,219.3932,219.082,219.364,5256.0
2023-05-12 15:55:00,225.68,225.74,225.64,225.72,18554.0,219.4515,219.5099,219.4126,219.4904,18554.0
2023-05-15 09:30:00,225.97,226.01,225.61,225.61,21628.0,219.7335,219.7724,219.3835,219.3835,21628.0
2023-05-15 09:35:00,225.72,225.75,225.59,225.69,24798.0,219.4904,219.5196,219.364,219.4613,24798.0
2023-05-15 09:40:00,225.62,225.79,225.61,225.75,16857.0,219.3932,219.5585,219.3835,219.5196,16857.0
2023-05-15 09:45:00,225.8,225.81,225.54,225.54,10900.0,219.5682,219.578,219.3154,219.3154,10900.0
2023-05-15 09:50:00,225.56,225.57,225.45,225.51,7512.0,219.3349,219.3446,219.2279,219.2862,7512.0
2023-05-15 09:55:00,225.39,225.41,225.35,225.35,518.0,219.1695,219.189,219.1307,219.1307,518.0
2023-05-15 10:00:00,225.38,225.56,225.38,225.49,1052.0,219.1598,219.3349,219.1598,219.2668,1052.0
2023-05-15 10:05:00,225.5,225.54,225.09,225.15,22183.0,219.2765,219.3154,218.8778,218.9362,22183.0
2023-05-15 10:10:00,225.14,225.2,225.12,225.14,2939.0,218.9264,218.9848,218.907,218.9264,2939.0
2023-05-15 10:15:00,225.14,225.2,225.14,225.19,1108.0,218.9264,218.9848,218.9264,218.9751,1108.0
2023-05-15 10:20:00,225.18,225.44,225.15,225.44,2447.0,218.9653,219.2182,218.9362,219.2182,2447.0
2023-05-15 10:25:00,225.46,225.58,225.46,225.58,1800.0,219.2376,219.3543,219.2376,219.3543,1800.0
2023-05-15 10:30:00,225.56,225.71,225.45,225.71,1427.0,219.3349,219.4807,219.2279,219.4807,1427.0
2023-05-15 10:35:00,225.83,225.83,225.73,225.76,970.0,219.5974,219.5974,219.5002,219.5293,970.0
2023-05-15 10:40:00,225.74,225.84,225.74,225.84,1868.0,219.5099,219.6071,219.5099,219.6071,1868.0
2023-05-15 10:45:00,225.79,225.89,225.78,225.89,2231.0,219.5585,219.6557,219.5488,219.6557,2231.0
2023-05-15 10:50:00,225.94,226.0,225.92,226.0,769.0,219.7044,219.7627,219.6849,219.7627,769.0
2023-05-15 10:55:00,225.91,225.91,225.7,225.76,12300.0,219.6752,219.6752,219.471,219.5293,12300.0
2023-05-15 11:00:00,225.71,225.84,225.7,225.84,900.0,219.4807,219.6071,219.471,219.6071,900.0
2023-05-15 11:05:00,225.83,225.96,225.83,225.94,1010.0,219.5974,219.7238,219.5974,219.7044,1010.0
2023-05-15 11:10:00,225.93,226.0,225.91,226.0,418.0,219.6946,219.7627,219.6752,219.7627,418.0
2023-05-15 11:15:00,226.1,226.12,226.03,226.11,79285.0,219.86,219.8794,219.7919,219.8697,79285.0
2023-05-15 11:20:00,226.13,226.13,226.05,226.08,69631.0,219.8891,219.8891,219.8113,219.8405,69631.0
2023-05-15 11:25:00,226.1,226.15,226.08,226.08,3483.0,219.86,219.9086,219.8405,219.8405,3483.0
2023-05-15 11:30:00,226.09,226.09,225.97,226.05,8490.0,219.8502,219.8502,219.7335,219.8113,8490.0
2023-05-15 11:35:00,226.07,226.13,226.03,226.13,5455.0,219.8308,219.8891,219.7919,219.8891,5455.0
2023-05-15 11:40:00,225.96,225.96,225.87,225.94,933.0,219.7238,219.7238,219.6363,219.7044,933.0
2023-05-15 11:45:00,225.86,226.01,225.85,226.01,4329.0,219.6266,219.7724,219.6169,219.7724,4329.0
2023-05-15 11:50:00,226.02,226.17,225.86,225.86,4125.0,219.7822,219.928,219.6266,219.6266,4125.0
2023-05-15 11:55:00,225.95,226.07,225.95,226.07,1218.0,219.7141,219.8308,219.7141,219.8308,1218.0
2023-05-15 12:00:00,226.08,226.09,225.87,225.93,8208.0,219.8405,219.8502,219.6363,219.6946,8208.0
2023-05-15 12:05:00,225.99,225.99,225.91,225.91,857.0,219.753,219.753,219.6752,219.6752,857.0
2023-05-15 12:10:00,225.95,225.99,225.91,225.99,1337.0,219.7141,219.753,219.6752,219.753,1337.0
2023-05-15 12:15:00,225.96,226.11,225.96,226.11,1010.0,219.7238,219.8697,219.7238,219.8697,1010.0
2023-05-15 12:20:00,226.02,226.02,226.02,226.02,100.0,219.7822,219.7822,219.7822,219.7822,100.0
2023-05-15 12:25:00,226.05,226.15,226.05,226.06,431.0,219.8113,219.9086,219.8113,219.8211,431.0
2023-05-15 12:30:00,226.11,226.11,226.11,226.11,100.0,219.8697,219.8697,219.8697,219.8697,100.0
2023-05-15 12:35:00,226.0,226.16,226.0,226.16,500.0,219.7627,219.9183,219.7627,219.9183,500.0
2023-05-15 12:40:00,226.11,226.13,226.07,226.13,2735.0,219.8697,219.8891,219.8308,219.8891,2735.0
2023-05-15 12:45:00,226.21,226.29,226.21,226.27,1097.0,219.9669,220.0447,219.9669,220.0253,1097.0
2023-05-15 12:50:00,226.29,226.43,226.28,226.43,468.0,220.0447,220.1808,220.035,220.1808,468.0
2023-05-15 12:55:00,226.33,226.54,226.33,226.54,727.0,220.0836,220.2878,220.0836,220.2878,727.0
2023-05-15 13:00:00,226.56,226.56,226.48,226.5,39437.0,220.3073,220.3073,220.2295,220.2489,39437.0
2023-05-15 13:05:00,226.7,226.71,226.66,226.71,1526.0,220.4434,220.4531,220.4045,220.4531,1526.0
2023-05-15 13:10:00,226.87,226.89,226.75,226.78,31874.0,220.6087,220.6282,220.492,220.5212,31874.0
2023-05-15 13:15:00,226.82,226.86,226.81,226.86,11915.0,220.5601,220.599,220.5504,220.599,11915.0
2023-05-15 13:20:00,226.72,226.72,226.61,226.64,623.0,220.4628,220.4628,220.3559,220.3851,623.0
2023-05-15 13:25:00,226.59,226.59,226.26,226.26,11321.0,220.3364,220.3364,220.0155,220.0155,11321.0
2023-05-15 13:30:00,226.32,226.33,226.16,226.31,906.0,220.0739,220.0836,219.9183,220.0642,906.0
2023-05-15 13:35:00,226.3,226.3,226.19,226.22,1090.0,220.0544,220.0544,219.9475,219.9766,1090.0
2023-05-15 13:40:00,226.2,226.2,225.92,225.92,662.0,219.9572,219.9572,219.6849,219.6849,662.0
2023-05-15 13:45:00,225.98,226.0,225.98,226.0,300.0,219.7433,219.7627,219.7433,219.7627,300.0
2023-05-15 13:50:00,226.11,226.16,226.09,226.14,1029.0,219.8697,219.9183,219.8502,219.8988,1029.0
2023-05-15 13:55:00,226.15,226.31,226.15,226.31,768.0,219.9086,220.0642,219.9086,220.0642,768.0
2023-05-15 14:00:00,226.35,226.39,226.33,226.34,1512.0,220.1031,220.1419,220.0836,220.0933,1512.0
2023-05-15 14:05:00,226.31,226.39,226.31,226.39,600.0,220.0642,220.1419,220.0642,220.1419,600.0
2023-05-15 14:10:00,226.43,226.48,226.4,226.4,845.0,220.1808,220.2295,220.1517,220.1517,845.0
2023-05-15 14:15:00,226.46,226.46,226.2,226.32,7292.0,220.21,220.21,219.9572,220.0739,7292.0
2023-05-15 14:20:00,226.33,226.34,226.26,226.27,1188.0,220.0836,220.0933,220.0155,220.0253,1188.0
2023-05-15 14:25:00,226.31,226.31,226.22,226.26,3343.0,220.0642,220.0642,219.9766,220.0155,3343.0
2023-05-15 14:30:00,226.23,226.26,226.2,226.24,500.0,219.9864,220.0155,219.9572,219.9961,500.0
2023-05-15 14:35:00,226.35,226.35,226.3,226.32,3700.0,220.1031,220.1031,220.0544,220.0739,3700.0
2023-05-15 14:40:00,226.34,226.38,226.34,226.34,2644.0,220.0933,220.1322,220.0933,220.0933,2644.0
2023-05-15 14:45:00,226.41,226.47,226.41,226.45,2134.0,220.1614,220.2197,220.1614,220.2003,2134.0
2023-05-15 14:50:00,226.42,226.42,226.32,226.33,2162.0,220.1711,220.1711,220.0739,220.0836,2162.0
2023-05-15 14:55:00,226.28,226.38,226.28,226.38,684.0,220.035,220.1322,220.035,220.1322,684.0
2023-05-15 15:00:00,226.32,226.43,226.32,226.43,1372.0,220.0739,220.1808,220.0739,220.1808,1372.0
2023-05-15 15:05:00,226.41,226.47,226.41,226.47,1165.0,220.1614,220.2197,220.1614,220.2197,1165.0
2023-05-15 15:10:00,226.49,226.5,226.47,226.47,431.0,220.2392,220.2489,220.2197,220.2197,431.0
2023-05-15 15:15:00,226.46,226.49,226.44,226.48,1464.0,220.21,220.2392,220.1906,220.2295,1464.0
2023-05-15 15:20:00,226.46,226.56,226.46,226.56,2633.0,220.21,220.3073,220.21,220.3073,2633.0
2023-05-15 15:25:00,226.5,226.52,226.5,226.52,1384.0,220.2489,220.2684,220.2489,220.2684,1384.0
2023-05-15 15:30:00,226.49,226.59,226.48,226.59,1568.0,220.2392,220.3364,220.2295,220.3364,1568.0
2023-05-15 15:35:00,226.52,226.56,226.47,226.56,1570.0,220.2684,220.3073,220.2197,220.3073,1570.0
2023-05-15 15:40:00,226.54,226.56,226.39,226.42,2220.0,220.2878,220.3073,220.1419,220.1711,2220.0
2023-05-15 15:45:00,226.43,226.49,226.4,226.45,15546.0,220.1808,220.2392,220.1517,220.2003,15546.0
2023-05-15 15:50:00,226.44,226.5,226.4,226.45,4379.0,220.1906,220.2489,220.1517,220.2003,4379.0
2023-05-15 15:55:00,226.42,226.66,226.38,226.66,27395.0,220.1711,220.4045,220.1322,220.4045,27395.0
2023-05-16 09:30:00,225.92,226.0,225.7,226.0,24367.0,219.6849,219.7627,219.471,219.7627,24367.0
2023-05-16 09:35:00,226.03,226.03,225.77,225.78,1586.0,219.7919,219.7919,219.5391,219.5488,1586.0
2023-05-16 09:40:00,225.78,226.24,225.77,226.24,1719.0,219.5488,219.9961,219.5391,219.9961,1719.0
2023-05-16 09:45:00,226.25,226.32,226.03,226.08,1938.0,220.0058,220.0739,219.7919,219.8405,1938.0
2023-05-16 09:50:00,226.06,226.06,225.58,225.62,15004.0,219.8211,219.8211,219.3543,219.3932,15004.0
2023-05-16 09:55:00,225.64,225.69,225.63,225.69,400.0,219.4126,219.4613,219.4029,219.4613,400.0
2023-05-16 10:00:00,225.66,225.76,225.63,225.68,790.0,219.4321,219.5293,219.4029,219.4515,790.0
2023-05-16 10:05:00,225.7,225.9,225.68,225.69,5950.0,219.471,219.6655,219.4515,219.4613,5950.0
2023-05-16 10:10:00,225.24,225.36,225.21,225.25,3818.0,219.0237,219.1404,218.9945,219.0334,3818.0
2023-05-16 10:15:00,225.33,225.52,225.32,225.47,800.0,219.1112,219.296,219.1015,219.2473,800.0
2023-05-16 10:20:00,225.52,225.53,225.43,225.43,2019.0,219.296,219.3057,219.2084,219.2084,2019.0
2023-05-16 10:25:00,225.45,225.75,225.45,225.75,700.0,219.2279,219.5196,219.2279,219.5196,700.0
2023-05-16 10:30:00,225.89,225.94,225.57,225.61,3180.0,219.6557,219.7044,219.3446,219.3835,3180.0
2023-05-16 10:35:00,225.53,225.53,225.44,225.53,1947.0,219.3057,219.3057,219.2182,219.3057,1947.0
2023-05-16 10:40:00,225.4,225.54,225.39,225.54,8161.0,219.1793,219.3154,219.1695,219.3154,8161.0
2023-05-16 10:45:00,225.54,225.68,225.54,225.68,1198.0,219.3154,219.4515,219.3154,219.4515,1198.0
2023-05-16 10:50:00,225.62,225.67,225.59,225.6,2000.0,219.3932,219.4418,219.364,219.3738,2000.0
2023-05-16 10:55:00,225.64,225.84,225.62,225.62,2786.0,219.4126,219.6071,219.3932,219.3932,2786.0
2023-05-16 11:00:00,225.64,225.67,225.59,225.64,3900.0,219.4126,219.4418,219.364,219.4126,3900.0
2023-05-16 11:05:00,225.67,225.77,225.61,225.64,1900.0,219.4418,219.5391,219.3835,219.4126,1900.0
2023-05-16 11:10:00,225.62,225.77,225.62,225.62,1573.0,219.3932,219.5391,219.3932,219.3932,1573.0
2023-05-16 11:15:00,225.61,225.63,225.49,225.57,1115.0,219.3835,219.4029,219.2668,219.3446,1115.0
2023-05-16 11:20:00,225.65,225.65,225.6,225.64,2022.0,219.4224,219.4224,219.3738,219.4126,2022.0
2023-05-16 11:25:00,225.67,225.85,225.64,225.85,4343.0,219.4418,219.6169,219.4126,219.6169,4343.0
2023-05-16 11:30:00,225.85,225.85,225.63,225.66,2214.0,219.6169,219.6169,219.4029,219.4321,2214.0
2023-05-16 11:35:00,225.64,225.64,225.37,225.44,1500.0,219.4126,219.4126,219.1501,219.2182,1500.0
2023-05-16 11:40:00,225.5,225.55,225.38,225.55,44701.0,219.2765,219.3251,219.1598,219.3251,44701.0
2023-05-16 11:45:00,225.56,225.62,225.56,225.62,900.0,219.3349,219.3932,219.3349,219.3932,900.0
2023-05-16 11:50:00,225.72,225.88,225.72,225.88,1750.0,219.4904,219.646,219.4904,219.646,1750.0
2023-05-16 11:55:00,225.82,225.84,225.75,225.84,4252.0,219.5877,219.6071,219.5196,219.6071,4252.0
2023-05-16 12:00:00,225.84,225.84,225.73,225.77,2510.0,219.6071,219.6071,219.5002,219.5391,2510.0
2023-05-16 12:05:00,225.8,225.87,225.8,225.86,2098.0,219.5682,219.6363,219.5682,219.6266,2098.0
2023-05-16 12:10:00,225.86,225.86,225.8,225.81,1531.0,219.6266,219.6266,219.5682,219.578,1531.0
2023-05-16 12:15:00,225.82,225.89,225.78,225.81,2698.0,219.5877,219.6557,219.5488,219.578,2698.0
2023-05-16 12:20:00,225.75,225.77,225.63,225.73,9920.0,219.5196,219.5391,219.4029,219.5002,9920.0
2023-05-16 12:25:00,225.7,225.78,225.69,225.78,3304.0,219.471,219.5488,219.4613,219.5488,3304.0
2023-05-16 12:30:00,225.82,225.82,225.69,225.78,1510.0,219.5877,219.5877,219.4613,219.5488,1510.0
2023-05-16 12:35:00,225.8,225.88,225.77,225.88,945.0,219.5682,219.646,219.5391,219.646,945.0
2023-05-16 12:40:00,225.94,226.03,225.92,225.93,1555.0,219.7044,219.7919,219.6849,219.6946,1555.0
2023-05-16 12:45:00,225.96,225.96,225.7,225.73,9244.0,219.7238,219.7238,219.471,219.5002,9244.0
2023-05-16 12:50:00,225.82,225.85,225.79,225.85,800.0,219.5877,219.6169,219.5585,219.6169,800.0
2023-05-16 12:55:00,225.82,225.95,225.82,225.91,11149.0,219.5877,219.7141,219.5877,219.6752,11149.0
2023-05-16 13:00:00,225.93,225.96,225.85,225.88,2444.0,219.6946,219.7238,219.6169,219.646,2444.0
2023-05-16 13:05:00,225.86,225.92,225.83,225.92,1435.0,219.6266,219.6849,219.5974,219.6849,1435.0
2023-05-16 13:10:00,225.91,225.94,225.86,225.9,1200.0,219.6752,219.7044,219.6266,219.6655,1200.0
2023-05-16 13:15:00,225.89,225.9,225.77,225.77,1300.0,219.6557,219.6655,219.5391,219.5391,1300.0
2023-05-16 13:20:00,225.74,225.8,225.73,225.8,1100.0,219.5099,219.5682,219.5002,219.5682,1100.0
2023-05-16 13:25:00,225.7,225.73,225.59,225.63,1500.0,219.471,219.5002,219.364,219.4029,1500.0
2023-05-16 13:30:00,225.64,225.66,225.57,225.66,2918.0,219.4126,219.4321,219.3446,219.4321,2918.0
2023-05-16 13:35:00,225.7,225.7,225.57,225.58,2380.0,219.471,219.471,219.3446,219.3543,2380.0
2023-05-16 13:40:00,225.6,225.6,225.55,225.55,400.0,219.3738,219.3738,219.3251,219.3251,400.0
2023-05-16 13:45:00,225.56,225.71,225.54,225.71,3171.0,219.3349,219.4807,219.3154,219.4807,3171.0
2023-05-16 13:50:00,225.7,225.74,225.69,225.74,1743.0,219.471,219.5099,219.4613,219.5099,1743.0
2023-05-16 13:55:00,225.72,225.81,225.71,225.81,1610.0,219.4904,219.578,219.4807,219.578,1610.0
2023-05-16 14:00:00,225.77,225.77,225.59,225.6,2100.0,219.5391,219.5391,219.364,219.3738,2100.0
2023-05-16 14:05:00,225.55,225.56,225.38,225.51,2332.0,219.3251,219.3349,219.1598,219.2862,2332.0
2023-05-16 14:10:00,225.46,225.55,225.45,225.55,2771.0,219.2376,219.3251,219.2279,219.3251,2771.0
2023-05-16 14:15:00,225.48,225.55,225.48,225.55,1000.0,219.2571,219.3251,219.2571,219.3251,1000.0
2023-05-16 14:20:00,225.52,225.52,225.45,225.45,3096.0,219.296,219.296,219.2279,219.2279,3096.0
2023-05-16 14:25:00,225.49,225.49,225.48,225.49,1385.0,219.2668,219.2668,219.2571,219.2668,1385.0
2023-05-16 14:30:00,225.49,225.49,225.36,225.46,1350.0,219.2668,219.2668,219.1404,219.2376,1350.0
2023-05-16 14:35:00,225.44,225.48,225.38,225.48,6339.0,219.2182,219.2571,219.1598,219.2571,6339.0
2023-05-16 14:40:00,225.52,225.63,225.52,225.6,6890.0,219.296,219.4029,219.296,219.3738,6890.0
2023-05-16 14:45:00,225.58,225.64,225.58,225.64,2216.0,219.3543,219.4126,219.3543,219.4126,2216.0
2023-05-16 14:50:00,225.64,225.76,225.64,225.75,1608.0,219.4126,219.5293,219.4126,219.5196,1608.0
2023-05-16 14:55:00,225.75,225.76,225.7,225.71,1964.0,219.5196,219.5293,219.471,219.4807,1964.0
2023-05-16 15:00:00,225.7,225.76,225.65,225.75,3406.0,219.471,219.5293,219.4224,219.5196,3406.0
2023-05-16 15:05:00,225.72,225.73,225.62,225.62,2149.0,219.4904,219.5002,219.3932,219.3932,2149.0
2023-05-16 15:10:00,225.65,225.75,225.65,225.69,4341.0,219.4224,219.5196,219.4224,219.4613,4341.0
2023-05-16 15:15:00,225.65,225.67,225.63,225.66,2542.0,219.4224,219.4418,219.4029,219.4321,2542.0
2023-05-16 15:20:00,225.57,225.68,225.54,225.68,3024.0,219.3446,219.4515,219.3154,219.4515,3024.0
2023-05-16 15:25:00,225.73,225.77,225.7,225.73,5974.0,219.5002,219.5391,219.471,219.5002,5974.0
2023-05-16 15:30:00,225.69,225.75,225.65,225.65,4054.0,219.4613,219.5196,219.4224,219.4224,4054.0
2023-05-16 15:35:00,225.62,225.63,225.54,225.59,4118.0,219.3932,219.4029,219.3154,219.364,4118.0
2023-05-16 15:40:00,225.56,225.56,225.49,225.54,4720.0,219.3349,219.3349,219.2668,219.3154,4720.0
2023-05-16 15:45:00,225.52,225.52,225.35,225.35,5168.0,219.296,219.296,219.1307,219.1307,5168.0
2023-05-16 15:50:00,225.32,225.32,224.97,225.03,10509.0,219.1015,219.1015,218.7611,218.8195,10509.0
2023-05-16 15:55:00,224.99,225.07,224.92,224.95,40381.0,218.7806,218.8584,218.7125,218.7417,40381.0
2023-05-17 09:30:00,226.01,226.07,225.83,225.83,11422.0,219.7724,219.8308,219.5974,219.5974,11422.0
2023-05-17 09:35:00,225.99,226.0,225.89,225.89,500.0,219.753,219.7627,219.6557,219.6557,500.0
2023-05-17 09:40:00,225.89,225.9,225.79,225.79,546.0,219.6557,219.6655,219.5585,219.5585,546.0
2023-05-17 09:45:00,225.7,225.74,225.67,225.67,8706.0,219.471,219.5099,219.4418,219.4418,8706.0
2023-05-17 09:50:00,225.48,225.48,225.34,225.36,2500.0,219.2571,219.2571,219.1209,219.1404,2500.0
2023-05-17 09:55:00,225.35,225.44,225.21,225.21,832.0,219.1307,219.2182,218.9945,218.9945,832.0
2023-05-17 10:00:00,225.21,225.21,225.21,225.21,0.0,218.9945,218.9945,218.9945,218.9945,0.0
2023-05-17 10:05:00,225.34,225.47,225.34,225.46,2834.0,219.1209,219.2473,219.1209,219.2376,2834.0
2023-05-17 10:10:00,225.48,225.48,225.37,225.37,427.0,219.2571,219.2571,219.1501,219.1501,427.0
2023-05-17 10:15:00,225.56,225.58,225.55,225.58,412.0,219.3349,219.3543,219.3251,219.3543,412.0
2023-05-17 10:20:00,225.64,225.64,225.6,225.6,612.0,219.4126,219.4126,219.3738,219.3738,612.0
2023-05-17 10:25:00,225.6,225.6,225.6,225.6,0.0,219.3738,219.3738,219.3738,219.3738,0.0
2023-05-17 10:30:00,225.86,225.86,225.75,225.78,3929.0,219.6266,219.6266,219.5196,219.5488,3929.0
2023-05-17 10:35:00,225.81,225.82,225.79,225.79,695.0,219.578,219.5877,219.5585,219.5585,695.0
2023-05-17 10:40:00,225.76,225.78,225.76,225.77,1387.0,219.5293,219.5488,219.5293,219.5391,1387.0
2023-05-17 10:45:00,225.88,225.88,225.88,225.88,385.0,219.646,219.646,219.646,219.646,385.0
2023-05-17 10:50:00,225.78,225.78,225.75,225.75,326.0,219.5488,219.5488,219.5196,219.5196,326.0
2023-05-17 10:55:00,225.75,225.87,225.75,225.87,1050.0,219.5196,219.6363,219.5196,219.6363,1050.0
2023-05-17 11:00:00,225.96,225.98,225.93,225.93,66169.0,219.7238,219.7433,219.6946,219.6946,66169.0
2023-05-17 11:05:00,225.95,225.95,225.82,225.87,1500.0,219.7141,219.7141,219.5877,219.6363,1500.0
2023-05-17 11:10:00,225.87,225.94,225.86,225.94,4722.0,219.6363,219.7044,219.6266,219.7044,4722.0
2023-05-17 11:15:00,225.94,226.31,225.9,226.04,14124.0,219.7044,220.0642,219.6655,219.8016,14124.0
2023-05-17 11:20:00,226.09,226.1,225.56,225.76,10015.0,219.8502,219.86,219.3349,219.5293,10015.0
2023-05-17 11:25:00,225.79,226.07,225.73,226.07,3643.0,219.5585,219.8308,219.5002,219.8308,3643.0
2023-05-17 11:30:00,226.11,226.13,225.99,226.03,5632.0,219.8697,219.8891,219.753,219.7919,5632.0
2023-05-17 11:35:00,226.03,226.12,226.01,226.12,3111.0,219.7919,219.8794,219.7724,219.8794,3111.0
2023-05-17 11:40:00,226.16,226.29,226.16,226.29,1956.0,219.9183,220.0447,219.9183,220.0447,1956.0
2023-05-17 11:45:00,226.32,226.44,226.26,226.27,2857.0,220.0739,220.1906,220.0155,220.0253,2857.0
2023-05-17 11:50:00,226.31,226.35,226.24,226.26,3199.0,220.0642,220.1031,219.9961,220.0155,3199.0
2023-05-17 11:55:00,226.26,226.32,226.22,226.26,2273.0,220.0155,220.0739,219.9766,220.0155,2273.0
2023-05-17 12:00:00,226.33,226.35,226.25,226.28,2050.0,220.0836,220.1031,220.0058,220.035,2050.0
2023-05-17 12:05:00,226.31,226.36,226.31,226.34,2064.0,220.0642,220.1128,220.0642,220.0933,2064.0
2023-05-17 12:10:00,226.33,226.36,226.3,226.32,3265.0,220.0836,220.1128,220.0544,220.0739,3265.0
2023-05-17 12:15:00,226.31,226.33,226.24,226.28,3334.0,220.0642,220.0836,219.9961,220.035,3334.0
2023-05-17 12:20:00,226.28,226.38,226.27,226.34,2665.0,220.035,220.1322,220.0253,220.0933,2665.0
2023-05-17 12:25:00,226.33,226.47,226.31,226.46,2540.0,220.0836,220.2197,220.0642,220.21,2540.0
2023-05-17 12:30:00,226.51,226.68,226.51,226.62,9336.0,220.2586,220.4239,220.2586,220.3656,9336.0
2023-05-17 12:35:00,226.63,226.84,226.63,226.84,1400.0,220.3753,220.5795,220.3753,220.5795,1400.0
2023-05-17 12:40:00,226.94,227.01,226.88,227.01,1853.0,220.6768,220.7448,220.6184,220.7448,1853.0
2023-05-17 12:45:00,227.05,227.23,227.04,227.23,1500.0,220.7837,220.9588,220.774,220.9588,1500.0
2023-05-17 12:50:00,227.19,227.38,227.13,227.38,2418.0,220.9199,221.1046,220.8615,221.1046,2418.0
2023-05-17 12:55:00,227.45,227.45,227.25,227.33,1700.0,221.1727,221.1727,220.9782,221.056,1700.0
2023-05-17 13:00:00,227.37,227.54,227.37,227.54,1300.0,221.0949,221.2602,221.0949,221.2602,1300.0
2023-05-17 13:05:00,227.55,227.78,227.55,227.65,3477.0,221.2699,221.4936,221.2699,221.3672,3477.0
2023-05-17 13:10:00,227.61,227.63,227.53,227.56,3103.0,221.3283,221.3477,221.2505,221.2797,3103.0
2023-05-17 13:15:00,227.57,227.57,227.45,227.49,3886.0,221.2894,221.2894,221.1727,221.2116,3886.0
2023-05-17 13:20:00,227.5,227.72,227.5,227.69,1831.0,221.2213,221.4352,221.2213,221.4061,1831.0
2023-05-17 13:25:00,227.7,227.77,227.67,227.75,2086.0,221.4158,221.4839,221.3866,221.4644,2086.0
2023-05-17 13:30:00,227.8,227.87,227.75,227.87,2705.0,221.513,221.5811,221.4644,221.5811,2705.0
2023-05-17 13:35:00,227.93,227.93,227.74,227.78,3886.0,221.6394,221.6394,221.4547,221.4936,3886.0
2023-05-17 13:40:00,227.77,227.94,227.77,227.85,10471.0,221.4839,221.6492,221.4839,221.5617,10471.0
2023-05-17 13:45:00,227.92,228.04,227.91,228.03,2770.0,221.6297,221.7464,221.62,221.7367,2770.0
2023-05-17 13:50:00,228.03,228.07,227.97,227.98,29823.0,221.7367,221.7756,221.6783,221.6881,29823.0
2023-05-17 13:55:00,227.95,228.04,227.91,228.04,1998.0,221.6589,221.7464,221.62,221.7464,1998.0
2023-05-17 14:00:00,228.03,228.04,227.96,227.97,1100.0,221.7367,221.7464,221.6686,221.6783,1100.0
2023-05-17 14:05:00,227.78,227.84,227.69,227.7,2190.0,221.4936,221.5519,221.4061,221.4158,2190.0
2023-05-17 14:10:00,227.71,227.91,227.71,227.88,5754.0,221.4255,221.62,221.4255,221.5908,5754.0
2023-05-17 14:15:00,227.85,227.93,227.77,227.9,8200.0,221.5617,221.6394,221.4839,221.6103,8200.0
2023-05-17 14:20:00,227.86,227.86,227.84,227.85,4271.0,221.5714,221.5714,221.5519,221.5617,4271.0
2023-05-17 14:25:00,227.78,227.79,227.78,227.79,400.0,221.4936,221.5033,221.4936,221.5033,400.0
2023-05-17 14:30:00,227.77,227.8,227.52,227.52,2300.0,221.4839,221.513,221.2408,221.2408,2300.0
2023-05-17 14:35:00,227.58,227.74,227.58,227.65,3066.0,221.2991,221.4547,221.2991,221.3672,3066.0
2023-05-17 14:40:00,227.64,227.64,227.54,227.55,905.0,221.3575,221.3575,221.2602,221.2699,905.0
2023-05-17 14:45:00,227.56,227.67,227.47,227.67,5989.0,221.2797,221.3866,221.1921,221.3866,5989.0
2023-05-17 14:50:00,227.69,227.69,227.45,227.49,10695.0,221.4061,221.4061,221.1727,221.2116,10695.0
2023-05-17 14:55:00,227.49,227.51,227.35,227.35,16269.0,221.2116,221.231,221.0755,221.0755,16269.0
2023-05-17 15:00:00,227.4,227.63,227.38,227.63,2479.0,221.1241,221.3477,221.1046,221.3477,2479.0
2023-05-17 15:05:00,227.64,227.76,227.64,227.72,4961.0,221.3575,221.4741,221.3575,221.4352,4961.0
2023-05-17 15:10:00,227.74,227.8,227.73,227.74,5594.0,221.4547,221.513,221.445,221.4547,5594.0
2023-05-17 15:15:00,227.76,227.85,227.68,227.72,7807.0,221.4741,221.5617,221.3963,221.4352,7807.0
2023-05-17 15:20:00,227.72,227.72,227.41,227.41,15284.0,221.4352,221.4352,221.1338,221.1338,15284.0
2023-05-17 15:25:00,227.42,227.46,227.4,227.4,2554.0,221.1435,221.1824,221.1241,221.1241,2554.0
2023-05-17 15:30:00,227.49,227.58,227.4,227.42,1000.0,221.2116,221.2991,221.1241,221.1435,1000.0
2023-05-17 15:35:00,227.44,227.52,227.36,227.44,15370.0,221.163,221.2408,221.0852,221.163,15370.0
2023-05-17 15:40:00,227.42,227.63,227.4,227.6,13395.0,221.1435,221.3477,221.1241,221.3186,13395.0
2023-05-17 15:45:00,227.57,227.82,227.57,227.82,3309.0,221.2894,221.5325,221.2894,221.5325,3309.0
2023-05-17 15:50:00,227.83,227.88,227.68,227.78,3685.0,221.5422,221.5908,221.3963,221.4936,3685.0
2023-05-17 15:55:00,227.78,227.87,227.62,227.72,12375.0,221.4936,221.5811,221.338,221.4352,12375.0
2023-05-18 09:30:00,227.56,227.57,227.43,227.55,14270.0,221.2797,221.2894,221.1532,221.2699,14270.0
2023-05-18 09:35:00,227.63,227.63,227.51,227.51,300.0,221.3477,221.3477,221.231,221.231,300.0
2023-05-18 09:40:00,227.67,227.72,227.64,227.68,539.0,221.3866,221.4352,221.3575,221.3963,539.0
2023-05-18 09:45:00,227.75,227.79,227.61,227.74,4348.0,221.4644,221.5033,221.3283,221.4547,4348.0
2023-05-18 09:50:00,227.61,227.68,227.57,227.59,1231.0,221.3283,221.3963,221.2894,221.3088,1231.0
2023-05-18 09:55:00,227.67,227.68,227.67,227.68,200.0,221.3866,221.3963,221.3866,221.3963,200.0
2023-05-18 10:00:00,227.63,227.68,227.59,227.67,4159.0,221.3477,221.3963,221.3088,221.3866,4159.0
2023-05-18 10:05:00,227.66,227.99,227.66,227.97,1000.0,221.3769,221.6978,221.3769,221.6783,1000.0
2023-05-18 10:10:00,228.12,228.12,228.04,228.04,300.0,221.8242,221.8242,221.7464,221.7464,300.0
2023-05-18 10:15:00,227.98,228.25,227.98,228.25,6736.0,221.6881,221.9506,221.6881,221.9506,6736.0
2023-05-18 10:20:00,228.42,228.65,228.42,228.61,4010.0,222.1159,222.3396,222.1159,222.3007,4010.0
2023-05-18 10:25:00,228.6,228.61,228.6,228.61,200.0,222.291,222.3007,222.291,222.3007,200.0
2023-05-18 10:30:00,228.75,229.06,228.75,229.06,1931.0,222.4368,222.7383,222.4368,222.7383,1931.0
2023-05-18 10:35:00,229.04,229.04,228.92,228.92,746.0,222.7188,222.7188,222.6021,222.6021,746.0
2023-05-18 10:40:00,228.95,228.95,228.71,228.71,976.0,222.6313,222.6313,222.3979,222.3979,976.0
2023-05-18 10:45:00,228.6,228.71,228.56,228.71,9710.0,222.291,222.3979,222.2521,222.3979,9710.0
2023-05-18 10:50:00,228.81,228.81,228.76,228.76,300.0,222.4952,222.4952,222.4465,222.4465,300.0
2023-05-18 10:55:00,228.89,228.89,228.83,228.89,20468.0,222.573,222.573,222.5146,222.573,20468.0
2023-05-18 11:00:00,228.96,229.26,228.96,229.26,11650.0,222.641,222.9327,222.641,222.9327,11650.0
2023-05-18 11:05:00,229.25,229.25,229.16,229.2,21471.0,222.923,222.923,222.8355,222.8744,21471.0
2023-05-18 11:10:00,228.99,229.03,228.94,228.94,8173.0,222.6702,222.7091,222.6216,222.6216,8173.0
2023-05-18 11:15:00,228.99,229.1,228.99,229.05,12818.0,222.6702,222.7772,222.6702,222.7285,12818.0
2023-05-18 11:20:00,229.02,229.03,228.82,228.94,6197.0,222.6994,222.7091,222.5049,222.6216,6197.0
2023-05-18 11:25:00,228.82,228.98,228.82,228.96,9393.0,222.5049,222.6605,222.5049,222.641,9393.0
2023-05-18 11:30:00,228.93,228.98,228.87,228.9,15200.0,222.6118,222.6605,222.5535,222.5827,15200.0
2023-05-18 11:35:00,228.92,229.05,228.88,229.01,25558.0,222.6021,222.7285,222.5632,222.6896,25558.0
2023-05-18 11:40:00,228.87,229.01,228.87,229.01,500.0,222.5535,222.6896,222.5535,222.6896,500.0
2023-05-18 11:45:00,229.06,229.36,229.05,229.27,8261.0,222.7383,223.03,222.7285,222.9425,8261.0
2023-05-18 11:50:00,229.25,229.35,229.25,229.29,3366.0,222.923,223.0203,222.923,222.9619,3366.0
2023-05-18 11:55:00,229.33,229.37,228.65,228.82,18880.0,223.0008,223.0397,222.3396,222.5049,18880.0
2023-05-18 12:00:00,228.81,228.82,228.81,228.81,500.0,222.4952,222.5049,222.4952,222.4952,500.0
2023-05-18 12:05:00,228.79,228.79,228.41,228.5,8464.0,222.4757,222.4757,222.1062,222.1937,8464.0
2023-05-18 12:10:00,228.54,228.71,228.34,228.39,12790.0,222.2326,222.3979,222.0381,222.0868,12790.0
2023-05-18 12:15:00,228.19,228.54,228.1,228.45,4160.0,221.8923,222.2326,221.8048,222.1451,4160.0
2023-05-18 12:20:00,228.31,228.47,228.25,228.47,10308.0,222.009,222.1645,221.9506,222.1645,10308.0
2023-05-18 12:25:00,228.36,228.36,228.17,228.3,10656.0,222.0576,222.0576,221.8728,221.9992,10656.0
2023-05-18 12:30:00,228.27,228.38,228.24,228.31,5806.0,221.9701,222.077,221.9409,222.009,5806.0
2023-05-18 12:35:00,228.36,228.44,228.21,228.25,3533.0,222.0576,222.1354,221.9117,221.9506,3533.0
2023-05-18 12:40:00,228.29,228.37,228.16,228.37,7306.0,221.9895,222.0673,221.8631,222.0673,7306.0
2023-05-18 12:45:00,228.41,228.41,228.26,228.31,5660.0,222.1062,222.1062,221.9603,222.009,5660.0
2023-05-18 12:50:00,228.27,228.36,228.27,228.31,1400.0,221.9701,222.0576,221.9701,222.009,1400.0
2023-05-18 12:55:00,228.33,228.36,228.08,228.3,9400.0,222.0284,222.0576,221.7853,221.9992,9400.0
2023-05-18 13:00:00,228.36,228.44,228.35,228.43,3992.0,222.0576,222.1354,222.0479,222.1256,3992.0
2023-05-18 13:05:00,228.49,228.49,228.36,228.44,1006.0,222.184,222.184,222.0576,222.1354,1006.0
2023-05-18 13:10:00,228.43,228.47,228.36,228.36,1903.0,222.1256,222.1645,222.0576,222.0576,1903.0
2023-05-18 13:15:00,228.47,228.5,228.43,228.5,410.0,222.1645,222.1937,222.1256,222.1937,410.0
2023-05-18 13:20:00,228.7,228.7,228.68,228.69,200.0,222.3882,222.3882,222.3687,222.3785,200.0
2023-05-18 13:25:00,228.69,228.86,228.31,228.31,34114.0,222.3785,222.5438,222.009,222.009,34114.0
2023-05-18 13:30:00,228.26,228.46,228.22,228.46,3744.0,221.9603,222.1548,221.9214,222.1548,3744.0
2023-05-18 13:35:00,228.47,228.47,228.47,228.47,100.0,222.1645,222.1645,222.1645,222.1645,100.0
2023-05-18 13:40:00,228.32,228.32,228.13,228.13,2007.0,222.0187,222.0187,221.8339,221.8339,2007.0
2023-05-18 13:45:00,227.99,228.22,227.99,228.22,6820.0,221.6978,221.9214,221.6978,221.9214,6820.0
2023-05-18 13:50:00,228.2,228.21,228.04,228.04,2274.0,221.902,221.9117,221.7464,221.7464,2274.0
2023-05-18 13:55:00,228.08,228.08,227.88,227.96,2360.0,221.7853,221.7853,221.5908,221.6686,2360.0
2023-05-18 14:00:00,227.94,228.09,227.93,228.0,3350.0,221.6492,221.795,221.6394,221.7075,3350.0
2023-05-18 14:05:00,228.01,228.07,227.95,228.02,8076.0,221.7172,221.7756,221.6589,221.727,8076.0
2023-05-18 14:10:00,228.01,228.04,227.99,228.02,1293.0,221.7172,221.7464,221.6978,221.727,1293.0
2023-05-18 14:15:00,228.1,228.23,228.1,228.21,2059.0,221.8048,221.9312,221.8048,221.9117,2059.0
2023-05-18 14:20:00,228.32,228.41,228.32,228.41,2107.0,222.0187,222.1062,222.0187,222.1062,2107.0
2023-05-18 14:25:00,228.5,228.61,228.47,228.48,2448.0,222.1937,222.3007,222.1645,222.1743,2448.0
2023-05-18 14:30:00,228.52,228.65,228.51,228.65,1651.0,222.2132,222.3396,222.2034,222.3396,1651.0
2023-05-18 14:35:00,228.64,228.7,228.63,228.67,2716.0,222.3299,222.3882,222.3201,222.359,2716.0
2023-05-18 14:40:00,228.71,228.71,228.59,228.62,6290.0,222.3979,222.3979,222.2812,222.3104,6290.0
2023-05-18 14:45:00,228.64,228.82,228.6,228.79,5029.0,222.3299,222.5049,222.291,222.4757,5029.0
2023-05-18 14:50:00,228.81,228.84,228.72,228.72,3546.0,222.4952,222.5243,222.4076,222.4076,3546.0
2023-05-18 14:55:00,228.71,228.84,228.71,228.8,2323.0,222.3979,222.5243,222.3979,222.4854,2323.0
2023-05-18 15:00:00,228.86,228.93,228.8,228.8,9492.0,222.5438,222.6118,222.4854,222.4854,9492.0
2023-05-18 15:05:00,228.73,228.9,228.69,228.9,10548.0,222.4174,222.5827,222.3785,222.5827,10548.0
2023-05-18 15:10:00,228.92,229.01,228.92,229.01,1097.0,222.6021,222.6896,222.6021,222.6896,1097.0
2023-05-18 15:15:00,229.02,229.31,228.99,229.31,5876.0,222.6994,222.9814,222.6702,222.9814,5876.0
2023-05-18 15:20:00,229.31,229.32,229.05,229.11,2989.0,222.9814,222.9911,222.7285,222.7869,2989.0
2023-05-18 15:25:00,229.05,229.19,229.02,229.19,2168.0,222.7285,222.8647,222.6994,222.8647,2168.0
2023-05-18 15:30:00,229.28,229.35,229.22,229.35,3471.0,222.9522,223.0203,222.8938,223.0203,3471.0
2023-05-18 15:35:00,229.32,229.34,229.27,229.31,2502.0,222.9911,223.0105,222.9425,222.9814,2502.0
2023-05-18 15:40:00,229.34,229.79,229.34,229.79,4210.0,223.0105,223.4481,223.0105,223.4481,4210.0
2023-05-18 15:45:00,229.82,229.94,229.77,229.9,5333.0,223.4773,223.594,223.4287,223.5551,5333.0
2023-05-18 15:50:00,229.94,230.23,229.91,229.98,13360.0,223.594,223.876,223.5648,223.6329,13360.0
2023-05-18 15:55:00,229.94,230.09,229.93,230.01,53248.0,223.594,223.7398,223.5843,223.662,53248.0
2023-05-19 09:30:00,230.29,230.57,230.29,230.56,13157.0,223.9343,224.2066,223.9343,224.1969,13157.0
2023-05-19 09:35:00,230.51,230.68,230.51,230.68,600.0,224.1482,224.3136,224.1482,224.3136,600.0
2023-05-19 09:40:00,230.59,230.74,230.54,230.69,3280.0,224.226,224.3719,224.1774,224.3233,3280.0
2023-05-19 09:45:00,230.57,230.62,230.5,230.52,10998.0,224.2066,224.2552,224.1385,224.158,10998.0
2023-05-19 09:50:00,230.54,230.74,230.51,230.68,1895.0,224.1774,224.3719,224.1482,224.3136,1895.0
2023-05-19 09:55:00,230.69,230.69,230.6,230.68,1520.0,224.3233,224.3233,224.2358,224.3136,1520.0
2023-05-19 10:00:00,230.7,230.7,230.32,230.41,3868.0,224.333,224.333,223.9635,224.051,3868.0
2023-05-19 10:05:00,230.41,230.58,230.4,230.58,2000.0,224.051,224.2163,224.0413,224.2163,2000.0
2023-05-19 10:10:00,230.52,230.6,230.41,230.53,44455.0,224.158,224.2358,224.051,224.1677,44455.0
2023-05-19 10:15:00,230.57,230.64,230.56,230.64,1464.0,224.2066,224.2747,224.1969,224.2747,1464.0
2023-05-19 10:20:00,230.68,230.71,230.62,230.65,11599.0,224.3136,224.3427,224.2552,224.2844,11599.0
2023-05-19 10:25:00,230.61,230.61,230.61,230.61,136.0,224.2455,224.2455,224.2455,224.2455,136.0
2023-05-19 10:30:00,230.69,230.72,230.66,230.68,3295.0,224.3233,224.3524,224.2941,224.3136,3295.0
2023-05-19 10:35:00,230.68,230.71,230.44,230.54,7701.0,224.3136,224.3427,224.0802,224.1774,7701.0
2023-05-19 10:40:00,230.5,230.51,230.37,230.43,3158.0,224.1385,224.1482,224.0121,224.0705,3158.0
2023-05-19 10:45:00,230.42,230.43,230.27,230.27,816.0,224.0607,224.0705,223.9149,223.9149,816.0
2023-05-19 10:50:00,230.31,230.51,230.3,230.48,9987.0,223.9538,224.1482,223.944,224.1191,9987.0
2023-05-19 10:55:00,230.53,230.54,230.42,230.49,9826.0,224.1677,224.1774,224.0607,224.1288,9826.0
2023-05-19 11:00:00,230.51,230.61,230.51,230.54,9330.0,224.1482,224.2455,224.1482,224.1774,9330.0
2023-05-19 11:05:00,230.54,230.54,230.44,230.47,1210.0,224.1774,224.1774,224.0802,224.1093,1210.0
2023-05-19 11:10:00,230.23,230.33,230.04,230.07,7371.0,223.876,223.9732,223.6912,223.7204,7371.0
2023-05-19 11:15:00,230.02,230.17,229.83,229.83,1849.0,223.6718,223.8176,223.487,223.487,1849.0
2023-05-19 11:20:00,229.93,230.23,229.93,229.95,27022.0,223.5843,223.876,223.5843,223.6037,27022.0
2023-05-19 11:25:00,230.01,230.02,229.58,229.58,1911.0,223.662,223.6718,223.2439,223.2439,1911.0
2023-05-19 11:30:00,229.55,229.6,229.32,229.39,1746.0,223.2147,223.2634,222.9911,223.0592,1746.0
2023-05-19 11:35:00,229.34,229.34,228.89,228.89,1424.0,223.0105,223.0105,222.573,222.573,1424.0
2023-05-19 11:40:00,229.05,229.23,228.99,229.17,4600.0,222.7285,222.9036,222.6702,222.8452,4600.0
2023-05-19 11:45:00,229.27,229.62,229.26,229.62,2115.0,222.9425,223.2828,222.9327,223.2828,2115.0
2023-05-19 11:50:00,229.63,229.66,229.57,229.58,899.0,223.2925,223.3217,223.2342,223.2439,899.0
2023-05-19 11:55:00,229.56,229.9,229.52,229.52,9955.0,223.2245,223.5551,223.1856,223.1856,9955.0
2023-05-19 12:00:00,229.54,229.64,229.37,229.48,3600.0,223.205,223.3023,223.0397,223.1467,3600.0
2023-05-19 12:05:00,229.35,229.51,229.35,229.35,2942.0,223.0203,223.1758,223.0203,223.0203,2942.0
2023-05-19 12:10:00,229.38,229.5,229.37,229.37,683.0,223.0494,223.1661,223.0397,223.0397,683.0
2023-05-19 12:15:00,229.38,229.55,229.23,229.49,10100.0,223.0494,223.2147,222.9036,223.1564,10100.0
2023-05-19 12:20:00,229.54,229.63,229.53,229.54,1300.0,223.205,223.2925,223.1953,223.205,1300.0
2023-05-19 12:25:00,229.53,229.53,229.38,229.38,679.0,223.1953,223.1953,223.0494,223.0494,679.0
2023-05-19 12:30:00,229.33,229.33,228.95,228.95,2029.0,223.0008,223.0008,222.6313,222.6313,2029.0
2023-05-19 12:35:00,229.02,229.39,229.02,229.35,4133.0,222.6994,223.0592,222.6994,223.0203,4133.0
2023-05-19 12:40:00,229.33,229.44,229.32,229.44,990.0,223.0008,223.1078,222.9911,223.1078,990.0
2023-05-19 12:45:00,229.45,229.56,229.42,229.54,4194.0,223.1175,223.2245,223.0883,223.205,4194.0
2023-05-19 12:50:00,229.49,229.7,229.49,229.7,602.0,223.1564,223.3606,223.1564,223.3606,602.0
2023-05-19 12:55:00,229.68,229.68,229.53,229.53,1305.0,223.3412,223.3412,223.1953,223.1953,1305.0
2023-05-19 13:00:00,229.58,229.77,229.58,229.71,2700.0,223.2439,223.4287,223.2439,223.3703,2700.0
2023-05-19 13:05:00,229.7,229.75,229.65,229.68,1322.0,223.3606,223.4092,223.312,223.3412,1322.0
2023-05-19 13:10:00,229.65,229.65,229.49,229.59,1776.0,223.312,223.312,223.1564,223.2536,1776.0
2023-05-19 13:15:00,229.63,229.73,229.63,229.7,1117.0,223.2925,223.3898,223.2925,223.3606,1117.0
2023-05-19 13:20:00,229.66,229.7,229.63,229.7,1979.0,223.3217,223.3606,223.2925,223.3606,1979.0
2023-05-19 13:25:00,229.69,229.69,229.49,229.49,3981.0,223.3509,223.3509,223.1564,223.1564,3981.0
2023-05-19 13:30:00,229.59,229.61,229.54,229.61,516.0,223.2536,223.2731,223.205,223.2731,516.0
2023-05-19 13:35:00,229.6,229.61,229.49,229.53,3175.0,223.2634,223.2731,223.1564,223.1953,3175.0
2023-05-19 13:40:00,229.54,229.62,229.45,229.45,739.0,223.205,223.2828,223.1175,223.1175,739.0
2023-05-19 13:45:00,229.4,229.49,229.39,229.4,1939.0,223.0689,223.1564,223.0592,223.0689,1939.0
2023-05-19 13:50:00,229.32,229.38,229.32,229.38,300.0,222.9911,223.0494,222.9911,223.0494,300.0
2023-05-19 13:55:00,229.39,229.39,229.33,229.33,800.0,223.0592,223.0592,223.0008,223.0008,800.0
2023-05-19 14:00:00,229.15,229.22,229.13,229.13,709.0,222.8258,222.8938,222.8063,222.8063,709.0
2023-05-19 14:05:00,229.16,229.27,229.16,229.21,1022.0,222.8355,222.9425,222.8355,222.8841,1022.0
2023-05-19 14:10:00,229.18,229.18,229.15,229.17,780.0,222.8549,222.8549,222.8258,222.8452,780.0
2023-05-19 14:15:00,229.12,229.26,228.99,229.25,4500.0,222.7966,222.9327,222.6702,222.923,4500.0
2023-05-19 14:20:00,229.34,229.41,229.32,229.4,2412.0,223.0105,223.0786,222.9911,223.0689,2412.0
2023-05-19 14:25:00,229.41,229.42,229.2,229.2,1006.0,223.0786,223.0883,222.8744,222.8744,1006.0
2023-05-19 14:30:00,229.1,229.19,229.07,229.19,1107.0,222.7772,222.8647,222.748,222.8647,1107.0
2023-05-19 14:35:00,229.2,229.29,229.2,229.28,2825.0,222.8744,222.9619,222.8744,222.9522,2825.0
2023-05-19 14:40:00,229.26,229.32,229.25,229.25,934.0,222.9327,222.9911,222.923,222.923,934.0
2023-05-19 14:45:00,229.28,229.28,229.12,229.16,1587.0,222.9522,222.9522,222.7966,222.8355,1587.0
2023-05-19 14:50:00,229.25,229.48,229.22,229.42,3787.0,222.923,223.1467,222.8938,223.0883,3787.0
2023-05-19 14:55:00,229.53,229.57,229.5,229.56,1231.0,223.1953,223.2342,223.1661,223.2245,1231.0
2023-05-19 15:00:00,229.57,229.6,229.46,229.5,2446.0,223.2342,223.2634,223.1272,223.1661,2446.0
2023-05-19 15:05:00,229.47,229.47,229.34,229.34,3039.0,223.1369,223.1369,223.0105,223.0105,3039.0
2023-05-19 15:10:00,229.44,229.6,229.43,229.57,5232.0,223.1078,223.2634,223.098,223.2342,5232.0
2023-05-19 15:15:00,229.6,229.6,229.48,229.48,4582.0,223.2634,223.2634,223.1467,223.1467,4582.0
2023-05-19 15:20:00,229.47,229.48,229.37,229.46,10394.0,223.1369,223.1467,223.0397,223.1272,10394.0
2023-05-19 15:25:00,229.49,229.49,229.3,229.33,8598.0,223.1564,223.1564,222.9716,223.0008,8598.0
2023-05-19 15:30:00,229.34,229.37,229.23,229.31,3467.0,223.0105,223.0397,222.9036,222.9814,3467.0
2023-05-19 15:35:00,229.33,229.54,229.32,229.49,4280.0,223.0008,223.205,222.9911,223.1564,4280.0
2023-05-19 15:40:00,229.48,229.59,229.47,229.59,4125.0,223.1467,223.2536,223.1369,223.2536,4125.0
2023-05-19 15:45:00,229.6,229.6,229.46,229.54,2517.0,223.2634,223.2634,223.1272,223.205,2517.0
2023-05-19 15:50:00,229.52,229.69,229.41,229.67,4650.0,223.1856,223.3509,223.0786,223.3314,4650.0
2023-05-19 15:55:00,229.67,229.74,229.53,229.56,29743.0,223.3314,223.3995,223.1953,223.2245,29743.0
2023-05-22 09:30:00,229.55,230.12,229.55,230.12,4986.0,223.2147,223.769,223.2147,223.769,4986.0
2023-05-22 09:35:00,230.07,230.49,230.07,230.4,4430.0,223.7204,224.1288,223.7204,224.0413,4430.0
2023-05-22 09:40:00,230.45,230.47,230.26,230.27,3100.0,224.0899,224.1093,223.9051,223.9149,3100.0
2023-05-22 09:45:00,230.09,230.18,229.95,230.14,865.0,223.7398,223.8274,223.6037,223.7885,865.0
2023-05-22 09:50:00,230.17,230.19,230.04,230.05,539.0,223.8176,223.8371,223.6912,223.7009,539.0
2023-05-22 09:55:00,230.09,230.09,229.81,229.89,700.0,223.7398,223.7398,223.4676,223.5454,700.0
2023-05-22 10:00:00,229.91,229.91,229.67,229.67,1800.0,223.5648,223.5648,223.3314,223.3314,1800.0
2023-05-22 10:05:00,229.68,229.74,228.99,228.99,1936.0,223.3412,223.3995,222.6702,222.6702,1936.0
2023-05-22 10:10:00,229.37,229.85,229.37,229.73,7513.0,223.0397,223.5065,223.0397,223.3898,7513.0
2023-05-22 10:15:00,229.82,229.98,229.77,229.98,1408.0,223.4773,223.6329,223.4287,223.6329,1408.0
2023-05-22 10:20:00,229.96,229.96,229.82,229.82,400.0,223.6134,223.6134,223.4773,223.4773,400.0
2023-05-22 10:25:00,229.94,230.04,229.82,229.97,8535.0,223.594,223.6912,223.4773,223.6231,8535.0
2023-05-22 10:30:00,229.94,230.08,229.91,229.96,6090.0,223.594,223.7301,223.5648,223.6134,6090.0
2023-05-22 10:35:00,230.0,230.01,229.94,230.0,521.0,223.6523,223.662,223.594,223.6523,521.0
2023-05-22 10:40:00,229.94,229.98,229.69,229.69,56795.0,223.594,223.6329,223.3509,223.3509,56795.0
2023-05-22 10:45:00,229.7,229.7,229.57,229.63,39769.0,223.3606,223.3606,223.2342,223.2925,39769.0
2023-05-22 10:50:00,229.57,229.7,229.49,229.52,6993.0,223.2342,223.3606,223.1564,223.1856,6993.0
2023-05-22 10:55:00,229.53,229.74,229.46,229.74,28516.0,223.1953,223.3995,223.1272,223.3995,28516.0
2023-05-22 11:00:00,229.78,229.88,229.75,229.88,1400.0,223.4384,223.5356,223.4092,223.5356,1400.0
2023-05-22 11:05:00,230.01,230.03,229.99,229.99,1256.0,223.662,223.6815,223.6426,223.6426,1256.0
2023-05-22 11:10:00,229.98,230.05,229.92,229.93,927.0,223.6329,223.7009,223.5745,223.5843,927.0
2023-05-22 11:15:00,230.05,230.07,229.96,229.99,1489.0,223.7009,223.7204,223.6134,223.6426,1489.0
2023-05-22 11:20:00,229.96,230.07,229.95,230.06,1100.0,223.6134,223.7204,223.6037,223.7107,1100.0
2023-05-22 11:25:00,230.07,230.11,230.01,230.11,1054.0,223.7204,223.7593,223.662,223.7593,1054.0
2023-05-22 11:30:00,230.12,230.15,230.06,230.11,600.0,223.769,223.7982,223.7107,223.7593,600.0
2023-05-22 11:35:00,230.11,230.14,229.92,229.92,2488.0,223.7593,223.7885,223.5745,223.5745,2488.0
2023-05-22 11:40:00,229.95,229.95,229.89,229.89,553.0,223.6037,223.6037,223.5454,223.5454,553.0
2023-05-22 11:45:00,229.9,229.9,229.86,229.9,2339.0,223.5551,223.5551,223.5162,223.5551,2339.0
2023-05-22 11:50:00,229.88,230.0,229.88,229.99,878.0,223.5356,223.6523,223.5356,223.6426,878.0
2023-05-22 11:55:00,230.08,230.13,230.07,230.08,748.0,223.7301,223.7787,223.7204,223.7301,748.0
2023-05-22 12:00:00,230.07,230.2,230.07,230.18,3668.0,223.7204,223.8468,223.7204,223.8274,3668.0
2023-05-22 12:05:00,230.14,230.14,230.05,230.05,835.0,223.7885,223.7885,223.7009,223.7009,835.0
2023-05-22 12:10:00,230.12,230.17,230.1,230.17,876.0,223.769,223.8176,223.7496,223.8176,876.0
2023-05-22 12:15:00,230.1,230.12,230.01,230.09,814.0,223.7496,223.769,223.662,223.7398,814.0
2023-05-22 12:20:00,230.09,230.09,229.9,229.9,620.0,223.7398,223.7398,223.5551,223.5551,620.0
2023-05-22 12:25:00,229.87,229.97,229.86,229.91,1454.0,223.5259,223.6231,223.5162,223.5648,1454.0
2023-05-22 12:30:00,229.86,229.92,229.85,229.89,675.0,223.5162,223.5745,223.5065,223.5454,675.0
2023-05-22 12:35:00,229.9,229.91,229.84,229.87,1599.0,223.5551,223.5648,223.4967,223.5259,1599.0
2023-05-22 12:40:00,229.86,229.89,229.83,229.89,1380.0,223.5162,223.5454,223.487,223.5454,1380.0
2023-05-22 12:45:00,229.87,229.92,229.87,229.92,617.0,223.5259,223.5745,223.5259,223.5745,617.0
2023-05-22 12:50:00,229.84,229.93,229.83,229.93,2771.0,223.4967,223.5843,223.487,223.5843,2771.0
2023-05-22 12:55:00,229.89,230.01,229.89,230.01,1285.0,223.5454,223.662,223.5454,223.662,1285.0
2023-05-22 13:00:00,230.03,230.13,230.01,230.1,6400.0,223.6815,223.7787,223.662,223.7496,6400.0
2023-05-22 13:05:00,230.04,230.14,229.98,230.1,2700.0,223.6912,223.7885,223.6329,223.7496,2700.0
2023-05-22 13:10:00,230.1,230.1,229.74,229.76,18058.0,223.7496,223.7496,223.3995,223.4189,18058.0
2023-05-22 13:15:00,229.61,229.84,229.61,229.81,4895.0,223.2731,223.4967,223.2731,223.4676,4895.0
2023-05-22 13:20:00,229.94,230.05,229.88,229.99,1966.0,223.594,223.7009,223.5356,223.6426,1966.0
2023-05-22 13:25:00,230.01,230.01,229.97,229.98,1123.0,223.662,223.662,223.6231,223.6329,1123.0
2023-05-22 13:30:00,229.99,230.09,229.97,230.05,1708.0,223.6426,223.7398,223.6231,223.7009,1708.0
2023-05-22 13:35:00,230.04,230.14,230.04,230.12,2117.0,223.6912,223.7885,223.6912,223.769,2117.0
2023-05-22 13:40:00,230.15,230.17,230.1,230.13,2963.0,223.7982,223.8176,223.7496,223.7787,2963.0
2023-05-22 13:45:00,230.17,230.18,230.09,230.1,1877.0,223.8176,223.8274,223.7398,223.7496,1877.0
2023-05-22 13:50:00,230.13,230.13,230.07,230.07,2690.0,223.7787,223.7787,223.7204,223.7204,2690.0
2023-05-22 13:55:00,230.11,230.14,230.02,230.02,38452.0,223.7593,223.7885,223.6718,223.6718,38452.0
2023-05-22 14:00:00,230.0,230.07,229.99,230.05,1838.0,223.6523,223.7204,223.6426,223.7009,1838.0
2023-05-22 14:05:00,230.05,230.08,230.04,230.08,2500.0,223.7009,223.7301,223.6912,223.7301,2500.0
2023-05-22 14:10:00,230.1,230.1,230.04,230.07,2340.0,223.7496,223.7496,223.6912,223.7204,2340.0
2023-05-22 14:15:00,230.04,230.22,230.03,230.18,3681.0,223.6912,223.8662,223.6815,223.8274,3681.0
2023-05-22 14:20:00,230.17,230.2,230.14,230.14,3759.0,223.8176,223.8468,223.7885,223.7885,3759.0
2023-05-22 14:25:00,230.13,230.3,230.12,230.3,3607.0,223.7787,223.944,223.769,223.944,3607.0
2023-05-22 14:30:00,230.29,230.33,230.29,230.31,5048.0,223.9343,223.9732,223.9343,223.9538,5048.0
2023-05-22 14:35:00,230.3,230.3,230.23,230.25,2905.0,223.944,223.944,223.876,223.8954,2905.0
2023-05-22 14:40:00,230.26,230.37,230.23,230.37,4771.0,223.9051,224.0121,223.876,224.0121,4771.0
2023-05-22 14:45:00,230.36,230.41,230.33,230.41,4238.0,224.0024,224.051,223.9732,224.051,4238.0
2023-05-22 14:50:00,230.45,230.63,230.45,230.5,5398.0,224.0899,224.2649,224.0899,224.1385,5398.0
2023-05-22 14:55:00,230.45,230.46,230.25,230.4,4412.0,224.0899,224.0996,223.8954,224.0413,4412.0
2023-05-22 15:00:00,230.38,230.47,230.31,230.35,5846.0,224.0218,224.1093,223.9538,223.9927,5846.0
2023-05-22 15:05:00,230.41,230.41,230.3,230.3,3229.0,224.051,224.051,223.944,223.944,3229.0
2023-05-22 15:10:00,230.25,230.32,230.23,230.29,3498.0,223.8954,223.9635,223.876,223.9343,3498.0
2023-05-22 15:15:00,230.24,230.32,230.18,230.28,7639.0,223.8857,223.9635,223.8274,223.9246,7639.0
2023-05-22 15:20:00,230.28,230.28,230.06,230.07,5326.0,223.9246,223.9246,223.7107,223.7204,5326.0
2023-05-22 15:25:00,230.08,230.08,229.87,229.88,4536.0,223.7301,223.7301,223.5259,223.5356,4536.0
2023-05-22 15:30:00,229.98,230.01,229.91,229.96,8089.0,223.6329,223.662,223.5648,223.6134,8089.0
2023-05-22 15:35:00,229.9,229.9,229.75,229.86,6489.0,223.5551,223.5551,223.4092,223.5162,6489.0
2023-05-22 15:40:00,229.84,229.89,229.77,229.84,6273.0,223.4967,223.5454,223.4287,223.4967,6273.0
2023-05-22 15:45:00,229.85,229.98,229.77,229.77,6553.0,223.5065,223.6329,223.4287,223.4287,6553.0
2023-05-22 15:50:00,229.79,229.87,229.63,229.79,10619.0,223.4481,223.5259,223.2925,223.4481,10619.0
2023-05-22 15:55:00,229.84,229.84,229.73,229.76,21268.0,223.4967,223.4967,223.3898,223.4189,21268.0
2023-05-23 09:30:00,228.95,229.01,228.63,228.96,12970.0,222.6313,222.6896,222.3201,222.641,12970.0
2023-05-23 09:35:00,228.89,228.97,228.86,228.86,742.0,222.573,222.6507,222.5438,222.5438,742.0
2023-05-23 09:40:00,228.86,228.86,228.86,228.86,0.0,222.5438,222.5438,222.5438,222.5438,0.0
2023-05-23 09:45:00,229.12,229.17,229.12,229.13,600.0,222.7966,222.8452,222.7966,222.8063,600.0
2023-05-23 09:50:00,229.48,229.48,229.27,229.41,2025.0,223.1467,223.1467,222.9425,223.0786,2025.0
2023-05-23 09:55:00,229.33,229.39,229.25,229.28,5733.0,223.0008,223.0592,222.923,222.9522,5733.0
2023-05-23 10:00:00,229.44,229.56,229.3,229.35,4327.0,223.1078,223.2245,222.9716,223.0203,4327.0
2023-05-23 10:05:00,229.31,229.4,229.27,229.4,2183.0,222.9814,223.0689,222.9425,223.0689,2183.0
2023-05-23 10:10:00,229.39,229.39,229.39,229.39,100.0,223.0592,223.0592,223.0592,223.0592,100.0
2023-05-23 10:15:00,229.23,229.25,229.02,229.25,1500.0,222.9036,222.923,222.6994,222.923,1500.0
2023-05-23 10:20:00,229.23,229.28,229.15,229.28,6267.0,222.9036,222.9522,222.8258,222.9522,6267.0
2023-05-23 10:25:00,229.28,229.42,229.27,229.35,1506.0,222.9522,223.0883,222.9425,223.0203,1506.0
2023-05-23 10:30:00,229.34,229.4,229.34,229.39,566.0,223.0105,223.0689,223.0105,223.0592,566.0
2023-05-23 10:35:00,229.49,229.53,229.4,229.53,1626.0,223.1564,223.1953,223.0689,223.1953,1626.0
2023-05-23 10:40:00,229.51,229.51,229.43,229.43,500.0,223.1758,223.1758,223.098,223.098,500.0
2023-05-23 10:45:00,229.34,229.42,229.34,229.35,1663.0,223.0105,223.0883,223.0105,223.0203,1663.0
2023-05-23 10:50:00,229.34,229.34,229.12,229.26,3743.0,223.0105,223.0105,222.7966,222.9327,3743.0
2023-05-23 10:55:00,229.11,229.23,229.11,229.17,17757.0,222.7869,222.9036,222.7869,222.8452,17757.0
2023-05-23 11:00:00,229.18,229.42,229.14,229.42,36637.0,222.8549,223.0883,222.8161,223.0883,36637.0
2023-05-23 11:05:00,229.38,229.38,229.36,229.36,304.0,223.0494,223.0494,223.03,223.03,304.0
2023-05-23 11:10:00,229.39,229.4,229.26,229.26,1671.0,223.0592,223.0689,222.9327,222.9327,1671.0
2023-05-23 11:15:00,229.32,229.35,229.24,229.24,886.0,222.9911,223.0203,222.9133,222.9133,886.0
2023-05-23 11:20:00,229.33,229.33,229.32,229.33,150.0,223.0008,223.0008,222.9911,223.0008,150.0
2023-05-23 11:25:00,229.36,229.5,229.36,229.49,835.0,223.03,223.1661,223.03,223.1564,835.0
2023-05-23 11:30:00,229.44,229.49,229.42,229.44,1434.0,223.1078,223.1564,223.0883,223.1078,1434.0
2023-05-23 11:35:00,229.34,229.44,229.34,229.44,432.0,223.0105,223.1078,223.0105,223.1078,432.0
2023-05-23 11:40:00,229.47,229.54,229.45,229.51,2467.0,223.1369,223.205,223.1175,223.1758,2467.0
2023-05-23 11:45:00,229.5,229.5,229.39,229.46,10111.0,223.1661,223.1661,223.0592,223.1272,10111.0
2023-05-23 11:50:00,229.47,229.51,229.44,229.44,36169.0,223.1369,223.1758,223.1078,223.1078,36169.0
2023-05-23 11:55:00,229.49,229.54,229.32,229.35,6145.0,223.1564,223.205,222.9911,223.0203,6145.0
2023-05-23 12:00:00,229.39,229.5,229.31,229.31,6108.0,223.0592,223.1661,222.9814,222.9814,6108.0
2023-05-23 12:05:00,229.3,229.3,229.16,229.22,2596.0,222.9716,222.9716,222.8355,222.8938,2596.0
2023-05-23 12:10:00,229.17,229.27,229.12,229.27,2921.0,222.8452,222.9425,222.7966,222.9425,2921.0
2023-05-23 12:15:00,229.23,229.23,229.09,229.11,17185.0,222.9036,222.9036,222.7674,222.7869,17185.0
2023-05-23 12:20:00,229.14,229.19,229.12,229.17,2555.0,222.8161,222.8647,222.7966,222.8452,2555.0
2023-05-23 12:25:00,229.19,229.19,228.99,228.99,7669.0,222.8647,222.8647,222.6702,222.6702,7669.0
2023-05-23 12:30:00,229.05,229.08,228.97,228.97,2286.0,222.7285,222.7577,222.6507,222.6507,2286.0
2023-05-23 12:35:00,228.94,228.95,228.47,228.53,6659.0,222.6216,222.6313,222.1645,222.2229,6659.0
2023-05-23 12:40:00,228.63,228.63,228.41,228.42,4743.0,222.3201,222.3201,222.1062,222.1159,4743.0
2023-05-23 12:45:00,228.39,228.55,228.34,228.35,5659.0,222.0868,222.2423,222.0381,222.0479,5659.0
2023-05-23 12:50:00,228.32,228.48,228.32,228.43,6983.0,222.0187,222.1743,222.0187,222.1256,6983.0
2023-05-23 12:55:00,228.43,228.57,228.43,228.45,8895.0,222.1256,222.2618,222.1256,222.1451,8895.0
2023-05-23 13:00:00,228.52,228.54,228.46,228.46,8826.0,222.2132,222.2326,222.1548,222.1548,8826.0
2023-05-23 13:05:00,228.43,228.75,228.38,228.74,1700.0,222.1256,222.4368,222.077,222.4271,1700.0
2023-05-23 13:10:00,228.75,228.81,228.69,228.72,9298.0,222.4368,222.4952,222.3785,222.4076,9298.0
2023-05-23 13:15:00,228.78,228.84,228.75,228.79,7600.0,222.466,222.5243,222.4368,222.4757,7600.0
2023-05-23 13:20:00,228.81,228.81,228.67,228.7,2800.0,222.4952,222.4952,222.359,222.3882,2800.0
2023-05-23 13:25:00,228.71,228.73,228.23,228.23,9022.0,222.3979,222.4174,221.9312,221.9312,9022.0
2023-05-23 13:30:00,228.16,228.16,227.91,227.91,16546.0,221.8631,221.8631,221.62,221.62,16546.0
2023-05-23 13:35:00,227.98,228.16,227.98,228.13,2491.0,221.6881,221.8631,221.6881,221.8339,2491.0
2023-05-23 13:40:00,228.2,228.37,228.19,228.32,7104.0,221.902,222.0673,221.8923,222.0187,7104.0
2023-05-23 13:45:00,228.34,228.37,228.17,228.17,5248.0,222.0381,222.0673,221.8728,221.8728,5248.0
2023-05-23 13:50:00,228.09,228.19,228.09,228.15,5032.0,221.795,221.8923,221.795,221.8534,5032.0
2023-05-23 13:55:00,228.2,228.21,228.13,228.21,5252.0,221.902,221.9117,221.8339,221.9117,5252.0
2023-05-23 14:00:00,228.16,228.33,228.15,228.33,3475.0,221.8631,222.0284,221.8534,222.0284,3475.0
2023-05-23 14:05:00,228.32,228.47,228.24,228.24,9159.0,222.0187,222.1645,221.9409,221.9409,9159.0
2023-05-23 14:10:00,228.19,228.28,227.92,227.99,6327.0,221.8923,221.9798,221.6297,221.6978,6327.0
2023-05-23 14:15:00,227.97,228.05,227.77,227.8,4629.0,221.6783,221.7561,221.4839,221.513,4629.0
2023-05-23 14:20:00,227.79,227.81,227.18,227.18,15124.0,221.5033,221.5228,220.9101,220.9101,15124.0
2023-05-23 14:25:00,227.24,227.52,227.08,227.44,12609.0,220.9685,221.2408,220.8129,221.163,12609.0
2023-05-23 14:30:00,227.42,227.68,227.36,227.63,6139.0,221.1435,221.3963,221.0852,221.3477,6139.0
2023-05-23 14:35:00,227.6,227.61,227.29,227.36,11040.0,221.3186,221.3283,221.0171,221.0852,11040.0
2023-05-23 14:40:00,227.38,227.43,227.25,227.36,10145.0,221.1046,221.1532,220.9782,221.0852,10145.0
2023-05-23 14:45:00,227.52,227.52,227.34,227.42,5240.0,221.2408,221.2408,221.0657,221.1435,5240.0
2023-05-23 14:50:00,227.53,227.66,227.53,227.6,7546.0,221.2505,221.3769,221.2505,221.3186,7546.0
2023-05-23 14:55:00,227.6,227.69,227.58,227.69,4157.0,221.3186,221.4061,221.2991,221.4061,4157.0
2023-05-23 15:00:00,227.63,227.67,227.43,227.48,13837.0,221.3477,221.3866,221.1532,221.2019,13837.0
2023-05-23 15:05:00,227.54,227.56,227.36,227.5,5512.0,221.2602,221.2797,221.0852,221.2213,5512.0
2023-05-23 15:10:00,227.54,227.71,227.54,227.69,5818.0,221.2602,221.4255,221.2602,221.4061,5818.0
2023-05-23 15:15:00,227.75,227.75,227.27,227.27,8995.0,221.4644,221.4644,220.9977,220.9977,8995.0
2023-05-23 15:20:00,227.2,227.61,227.19,227.6,18013.0,220.9296,221.3283,220.9199,221.3186,18013.0
2023-05-23 15:25:00,227.64,227.65,227.53,227.65,11049.0,221.3575,221.3672,221.2505,221.3672,11049.0
2023-05-23 15:30:00,227.67,227.74,227.61,227.69,7848.0,221.3866,221.4547,221.3283,221.4061,7848.0
2023-05-23 15:35:00,227.74,227.79,227.64,227.7,8667.0,221.4547,221.5033,221.3575,221.4158,8667.0
2023-05-23 15:40:00,227.69,227.73,227.63,227.7,12471.0,221.4061,221.445,221.3477,221.4158,12471.0
2023-05-23 15:45:00,227.7,227.82,227.61,227.7,14900.0,221.4158,221.5325,221.3283,221.4158,14900.0
2023-05-23 15:50:00,227.67,227.68,227.43,227.43,16680.0,221.3866,221.3963,221.1532,221.1532,16680.0
2023-05-23 15:55:00,227.41,227.48,227.2,227.21,55883.0,221.1338,221.2019,220.9296,220.9393,55883.0
2023-05-24 09:30:00,226.29,226.33,226.0,226.25,9468.0,220.0447,220.0836,219.7627,220.0058,9468.0
2023-05-24 09:35:00,226.27,226.27,226.07,226.07,1500.0,220.0253,220.0253,219.8308,219.8308,1500.0
2023-05-24 09:40:00,226.08,226.1,225.94,225.95,1778.0,219.8405,219.86,219.7044,219.7141,1778.0
2023-05-24 09:45:00,225.94,225.99,225.8,225.84,5705.0,219.7044,219.753,219.5682,219.6071,5705.0
2023-05-24 09:50:00,225.83,225.83,225.55,225.55,606.0,219.5974,219.5974,219.3251,219.3251,606.0
2023-05-24 09:55:00,225.52,225.75,225.51,225.64,1028.0,219.296,219.5196,219.2862,219.4126,1028.0
2023-05-24 10:00:00,225.61,225.66,225.43,225.44,4441.0,219.3835,219.4321,219.2084,219.2182,4441.0
2023-05-24 10:05:00,225.34,225.39,225.29,225.29,2363.0,219.1209,219.1695,219.0723,219.0723,2363.0
2023-05-24 10:10:00,225.34,225.44,225.33,225.44,663.0,219.1209,219.2182,219.1112,219.2182,663.0
2023-05-24 10:15:00,225.48,225.61,225.48,225.61,500.0,219.2571,219.3835,219.2571,219.3835,500.0
2023-05-24 10:20:00,225.6,225.6,225.2,225.23,1667.0,219.3738,219.3738,218.9848,219.014,1667.0
2023-05-24 10:25:00,225.26,225.4,225.21,225.35,1200.0,219.0431,219.1793,218.9945,219.1307,1200.0
2023-05-24 10:30:00,225.51,225.52,225.43,225.52,743.0,219.2862,219.296,219.2084,219.296,743.0
2023-05-24 10:35:00,225.52,225.61,225.51,225.56,1774.0,219.296,219.3835,219.2862,219.3349,1774.0
2023-05-24 10:40:00,225.48,225.61,225.42,225.53,4675.0,219.2571,219.3835,219.1987,219.3057,4675.0
2023-05-24 10:45:00,225.53,225.59,225.34,225.4,3000.0,219.3057,219.364,219.1209,219.1793,3000.0
2023-05-24 10:50:00,225.31,225.37,225.21,225.31,3135.0,219.0918,219.1501,218.9945,219.0918,3135.0
2023-05-24 10:55:00,225.29,225.29,225.25,225.25,400.0,219.0723,219.0723,219.0334,219.0334,400.0
2023-05-24 11:00:00,225.28,225.32,225.17,225.2,1501.0,219.0626,219.1015,218.9556,218.9848,1501.0
2023-05-24 11:05:00,225.23,225.34,225.13,225.25,7611.0,219.014,219.1209,218.9167,219.0334,7611.0
2023-05-24 11:10:00,225.29,225.4,225.2,225.22,6163.0,219.0723,219.1793,218.9848,219.0042,6163.0
2023-05-24 11:15:00,225.27,225.39,225.22,225.36,2586.0,219.0529,219.1695,219.0042,219.1404,2586.0
2023-05-24 11:20:00,225.41,225.78,225.37,225.78,1395.0,219.189,219.5488,219.1501,219.5488,1395.0
2023-05-24 11:25:00,225.76,226.0,225.65,225.65,10348.0,219.5293,219.7627,219.4224,219.4224,10348.0
2023-05-24 11:30:00,225.68,225.68,225.49,225.55,15057.0,219.4515,219.4515,219.2668,219.3251,15057.0
2023-05-24 11:35:00,225.52,225.56,225.45,225.51,6571.0,219.296,219.3349,219.2279,219.2862,6571.0
2023-05-24 11:40:00,225.55,225.58,225.21,225.25,5257.0,219.3251,219.3543,218.9945,219.0334,5257.0
2023-05-24 11:45:00,225.25,225.52,225.23,225.41,5594.0,219.0334,219.296,219.014,219.189,5594.0
2023-05-24 11:50:00,225.44,225.48,225.29,225.29,11602.0,219.2182,219.2571,219.0723,219.0723,11602.0
2023-05-24 11:55:00,225.3,225.36,225.26,225.26,800.0,219.082,219.1404,219.0431,219.0431,800.0
2023-05-24 12:00:00,225.32,225.46,225.32,225.46,1337.0,219.1015,219.2376,219.1015,219.2376,1337.0
2023-05-24 12:05:00,225.47,225.53,225.42,225.44,2945.0,219.2473,219.3057,219.1987,219.2182,2945.0
2023-05-24 12:10:00,225.33,225.34,225.17,225.34,5980.0,219.1112,219.1209,218.9556,219.1209,5980.0
2023-05-24 12:15:00,225.27,225.3,225.07,225.07,7597.0,219.0529,219.082,218.8584,218.8584,7597.0
2023-05-24 12:20:00,225.14,225.16,224.95,225.04,2734.0,218.9264,218.9459,218.7417,218.8292,2734.0
2023-05-24 12:25:00,225.05,225.08,225.05,225.05,1449.0,218.8389,218.8681,218.8389,218.8389,1449.0
2023-05-24 12:30:00,225.04,225.12,225.0,225.12,606.0,218.8292,218.907,218.7903,218.907,606.0
2023-05-24 12:35:00,225.1,225.21,225.09,225.21,4852.0,218.8876,218.9945,218.8778,218.9945,4852.0
2023-05-24 12:40:00,225.27,225.4,225.23,225.34,1328.0,219.0529,219.1793,219.014,219.1209,1328.0
2023-05-24 12:45:00,225.22,225.27,225.2,225.24,900.0,219.0042,219.0529,218.9848,219.0237,900.0
2023-05-24 12:50:00,225.28,225.35,225.28,225.33,400.0,219.0626,219.1307,219.0626,219.1112,400.0
2023-05-24 12:55:00,225.36,225.36,225.29,225.29,924.0,219.1404,219.1404,219.0723,219.0723,924.0
2023-05-24 13:00:00,225.32,225.32,225.2,225.22,5303.0,219.1015,219.1015,218.9848,219.0042,5303.0
2023-05-24 13:05:00,225.18,225.32,225.12,225.12,1709.0,218.9653,219.1015,218.907,218.907,1709.0
2023-05-24 13:10:00,225.15,225.15,225.09,225.1,672.0,218.9362,218.9362,218.8778,218.8876,672.0
2023-05-24 13:15:00,225.06,225.29,225.06,225.29,1001.0,218.8487,219.0723,218.8487,219.0723,1001.0
2023-05-24 13:20:00,225.32,225.49,225.29,225.33,5971.0,219.1015,219.2668,219.0723,219.1112,5971.0
2023-05-24 13:25:00,225.3,225.33,225.22,225.22,2998.0,219.082,219.1112,219.0042,219.0042,2998.0
2023-05-24 13:30:00,225.27,225.43,225.26,225.43,1342.0,219.0529,219.2084,219.0431,219.2084,1342.0
2023-05-24 13:35:00,225.57,225.6,225.55,225.55,963.0,219.3446,219.3738,219.3251,219.3251,963.0
2023-05-24 13:40:00,225.7,225.74,225.66,225.71,2650.0,219.471,219.5099,219.4321,219.4807,2650.0
2023-05-24 13:45:00,225.77,225.85,225.54,225.6,27064.0,219.5391,219.6169,219.3154,219.3738,27064.0
2023-05-24 13:50:00,225.57,225.73,225.57,225.73,2181.0,219.3446,219.5002,219.3446,219.5002,2181.0
2023-05-24 13:55:00,225.65,225.65,225.64,225.65,500.0,219.4224,219.4224,219.4126,219.4224,500.0
2023-05-24 14:00:00,225.73,225.9,225.45,225.45,4589.0,219.5002,219.6655,219.2279,219.2279,4589.0
2023-05-24 14:05:00,225.52,225.56,225.43,225.43,1118.0,219.296,219.3349,219.2084,219.2084,1118.0
2023-05-24 14:10:00,225.43,225.43,225.29,225.4,3808.0,219.2084,219.2084,219.0723,219.1793,3808.0
2023-05-24 14:15:00,225.45,225.52,225.35,225.36,3140.0,219.2279,219.296,219.1307,219.1404,3140.0
2023-05-24 14:20:00,225.37,225.38,225.37,225.38,200.0,219.1501,219.1598,219.1501,219.1598,200.0
2023-05-24 14:25:00,225.39,225.39,225.16,225.18,3620.0,219.1695,219.1695,218.9459,218.9653,3620.0
2023-05-24 14:30:00,225.19,225.29,225.1,225.29,4230.0,218.9751,219.0723,218.8876,219.0723,4230.0
2023-05-24 14:35:00,225.29,225.49,225.28,225.45,1505.0,219.0723,219.2668,219.0626,219.2279,1505.0
2023-05-24 14:40:00,225.47,225.6,225.42,225.46,3727.0,219.2473,219.3738,219.1987,219.2376,3727.0
2023-05-24 14:45:00,225.48,225.51,225.44,225.44,8119.0,219.2571,219.2862,219.2182,219.2182,8119.0
2023-05-24 14:50:00,225.39,225.47,225.24,225.29,3676.0,219.1695,219.2473,219.0237,219.0723,3676.0
2023-05-24 14:55:00,225.22,225.27,225.12,225.24,1571.0,219.0042,219.0529,218.907,219.0237,1571.0
2023-05-24 15:00:00,225.22,225.22,225.12,225.15,1498.0,219.0042,219.0042,218.907,218.9362,1498.0
2023-05-24 15:05:00,225.23,225.41,225.23,225.41,2392.0,219.014,219.189,219.014,219.189,2392.0
2023-05-24 15:10:00,225.32,225.51,225.31,225.5,2230.0,219.1015,219.2862,219.0918,219.2765,2230.0
2023-05-24 15:15:00,225.52,225.97,225.51,225.94,3975.0,219.296,219.7335,219.2862,219.7044,3975.0
2023-05-24 15:20:00,226.02,226.24,225.98,226.04,3810.0,219.7822,219.9961,219.7433,219.8016,3810.0
2023-05-24 15:25:00,226.17,226.24,226.1,226.1,1958.0,219.928,219.9961,219.86,219.86,1958.0
2023-05-24 15:30:00,226.18,226.54,226.18,226.29,5589.0,219.9377,220.2878,219.9377,220.0447,5589.0
2023-05-24 15:35:00,226.3,226.3,225.9,226.05,4271.0,220.0544,220.0544,219.6655,219.8113,4271.0
2023-05-24 15:40:00,226.12,226.12,225.82,225.82,2348.0,219.8794,219.8794,219.5877,219.5877,2348.0
2023-05-24 15:45:00,225.76,225.97,225.71,225.86,2350.0,219.5293,219.7335,219.4807,219.6266,2350.0
2023-05-24 15:50:00,225.79,225.79,225.46,225.66,13615.0,219.5585,219.5585,219.2376,219.4321,13615.0
2023-05-24 15:55:00,225.66,225.73,225.46,225.56,43606.0,219.4321,219.5002,219.2376,219.3349,43606.0
2023-05-25 09:30:00,227.52,227.52,226.75,226.86,9767.0,221.2408,221.2408,220.492,220.599,9767.0
2023-05-25 09:35:00,226.91,226.91,226.65,226.65,1200.0,220.6476,220.6476,220.3948,220.3948,1200.0
2023-05-25 09:40:00,226.51,226.68,226.5,226.68,608.0,220.2586,220.4239,220.2489,220.4239,608.0
2023-05-25 09:45:00,226.87,226.91,226.4,226.4,9436.0,220.6087,220.6476,220.1517,220.1517,9436.0
2023-05-25 09:50:00,226.39,226.5,226.39,226.42,915.0,220.1419,220.2489,220.1419,220.1711,915.0
2023-05-25 09:55:00,226.59,226.69,226.56,226.57,5624.0,220.3364,220.4337,220.3073,220.317,5624.0
2023-05-25 10:00:00,226.69,226.93,226.65,226.81,1634.0,220.4337,220.667,220.3948,220.5504,1634.0
2023-05-25 10:05:00,226.84,226.9,226.38,226.51,11839.0,220.5795,220.6379,220.1322,220.2586,11839.0
2023-05-25 10:10:00,226.38,226.43,226.26,226.33,2500.0,220.1322,220.1808,220.0155,220.0836,2500.0
2023-05-25 10:15:00,226.31,226.51,226.29,226.29,905.0,220.0642,220.2586,220.0447,220.0447,905.0
2023-05-25 10:20:00,226.29,226.29,226.17,226.22,1973.0,220.0447,220.0447,219.928,219.9766,1973.0
2023-05-25 10:25:00,226.21,226.62,226.21,226.5,2158.0,219.9669,220.3656,219.9669,220.2489,2158.0
2023-05-25 10:30:00,226.44,226.54,226.28,226.4,1500.0,220.1906,220.2878,220.035,220.1517,1500.0
2023-05-25 10:35:00,226.44,226.58,226.35,226.58,1135.0,220.1906,220.3267,220.1031,220.3267,1135.0
2023-05-25 10:40:00,226.7,226.78,226.62,226.76,1758.0,220.4434,220.5212,220.3656,220.5017,1758.0
2023-05-25 10:45:00,226.9,226.9,226.71,226.75,539.0,220.6379,220.6379,220.4531,220.492,539.0
2023-05-25 10:50:00,226.84,226.84,226.74,226.74,11062.0,220.5795,220.5795,220.4823,220.4823,11062.0
2023-05-25 10:55:00,226.72,226.82,226.68,226.79,2240.0,220.4628,220.5601,220.4239,220.5309,2240.0
2023-05-25 11:00:00,226.87,226.93,226.82,226.93,1491.0,220.6087,220.667,220.5601,220.667,1491.0
2023-05-25 11:05:00,226.92,227.07,226.92,227.07,589.0,220.6573,220.8032,220.6573,220.8032,589.0
2023-05-25 11:10:00,227.03,227.21,227.02,227.16,3357.0,220.7643,220.9393,220.7546,220.8907,3357.0
2023-05-25 11:15:00,227.22,227.22,226.71,226.77,18241.0,220.949,220.949,220.4531,220.5115,18241.0
2023-05-25 11:20:00,226.81,226.82,226.69,226.76,5857.0,220.5504,220.5601,220.4337,220.5017,5857.0
2023-05-25 11:25:00,226.8,226.8,226.69,226.7,1279.0,220.5406,220.5406,220.4337,220.4434,1279.0
2023-05-25 11:30:00,226.59,226.59,226.57,226.57,300.0,220.3364,220.3364,220.317,220.317,300.0
2023-05-25 11:35:00,226.4,226.45,226.36,226.36,38020.0,220.1517,220.2003,220.1128,220.1128,38020.0
2023-05-25 11:40:00,226.19,226.29,226.16,226.28,1103.0,219.9475,220.0447,219.9183,220.035,1103.0
2023-05-25 11:45:00,226.2,226.29,226.19,226.29,1788.0,219.9572,220.0447,219.9475,220.0447,1788.0
2023-05-25 11:50:00,226.25,226.51,226.2,226.2,8252.0,220.0058,220.2586,219.9572,219.9572,8252.0
2023-05-25 11:55:00,226.31,226.4,226.22,226.4,5581.0,220.0642,220.1517,219.9766,220.1517,5581.0
2023-05-25 12:00:00,226.54,226.69,226.53,226.69,2858.0,220.2878,220.4337,220.2781,220.4337,2858.0
2023-05-25 12:05:00,226.6,226.65,226.58,226.61,3488.0,220.3462,220.3948,220.3267,220.3559,3488.0
2023-05-25 12:10:00,226.7,226.85,226.69,226.84,1107.0,220.4434,220.5893,220.4337,220.5795,1107.0
2023-05-25 12:15:00,226.84,226.99,226.84,226.99,3714.0,220.5795,220.7254,220.5795,220.7254,3714.0
2023-05-25 12:20:00,226.99,227.21,226.94,226.97,7245.0,220.7254,220.9393,220.6768,220.7059,7245.0
2023-05-25 12:25:00,227.02,227.03,226.8,226.97,18289.0,220.7546,220.7643,220.5406,220.7059,18289.0
2023-05-25 12:30:00,227.08,227.09,226.68,226.68,20534.0,220.8129,220.8226,220.4239,220.4239,20534.0
2023-05-25 12:35:00,226.82,226.88,226.8,226.81,2550.0,220.5601,220.6184,220.5406,220.5504,2550.0
2023-05-25 12:40:00,226.91,227.04,226.9,226.96,3786.0,220.6476,220.774,220.6379,220.6962,3786.0
2023-05-25 12:45:00,226.95,226.96,226.88,226.88,3456.0,220.6865,220.6962,220.6184,220.6184,3456.0
2023-05-25 12:50:00,226.97,227.02,226.89,226.89,4474.0,220.7059,220.7546,220.6282,220.6282,4474.0
2023-05-25 12:55:00,226.96,227.04,226.65,226.73,6891.0,220.6962,220.774,220.3948,220.4726,6891.0
2023-05-25 13:00:00,226.77,226.8,226.65,226.75,6286.0,220.5115,220.5406,220.3948,220.492,6286.0
2023-05-25 13:05:00,226.71,226.82,226.68,226.8,4401.0,220.4531,220.5601,220.4239,220.5406,4401.0
2023-05-25 13:10:00,226.8,226.94,226.79,226.9,6135.0,220.5406,220.6768,220.5309,220.6379,6135.0
2023-05-25 13:15:00,226.92,227.16,226.92,227.08,5323.0,220.6573,220.8907,220.6573,220.8129,5323.0
2023-05-25 13:20:00,227.15,227.18,227.09,227.18,2600.0,220.881,220.9101,220.8226,220.9101,2600.0
2023-05-25 13:25:00,227.14,227.36,227.14,227.3,4484.0,220.8713,221.0852,220.8713,221.0268,4484.0
2023-05-25 13:30:00,227.33,227.5,227.28,227.31,17926.0,221.056,221.2213,221.0074,221.0366,17926.0
2023-05-25 13:35:00,227.39,227.39,227.26,227.35,4665.0,221.1144,221.1144,220.9879,221.0755,4665.0
2023-05-25 13:40:00,227.36,227.4,227.28,227.34,4663.0,221.0852,221.1241,221.0074,221.0657,4663.0
2023-05-25 13:45:00,227.31,227.4,227.28,227.4,4177.0,221.0366,221.1241,221.0074,221.1241,4177.0
2023-05-25 13:50:00,227.41,227.41,227.21,227.21,6972.0,221.1338,221.1338,220.9393,220.9393,6972.0
2023-05-25 13:55:00,227.25,227.44,227.23,227.44,4450.0,220.9782,221.163,220.9588,221.163,4450.0
2023-05-25 14:00:00,227.53,228.07,227.53,227.67,8916.0,221.2505,221.7756,221.2505,221.3866,8916.0
2023-05-25 14:05:00,227.66,227.67,227.37,227.38,7625.0,221.3769,221.3866,221.0949,221.1046,7625.0
2023-05-25 14:10:00,227.45,227.54,227.41,227.53,3494.0,221.1727,221.2602,221.1338,221.2505,3494.0
2023-05-25 14:15:00,227.54,227.8,227.54,227.72,3824.0,221.2602,221.513,221.2602,221.4352,3824.0
2023-05-25 14:20:00,227.74,227.74,227.53,227.58,6755.0,221.4547,221.4547,221.2505,221.2991,6755.0
2023-05-25 14:25:00,227.54,227.69,227.5,227.54,10877.0,221.2602,221.4061,221.2213,221.2602,10877.0
2023-05-25 14:30:00,227.54,227.54,227.14,227.19,4150.0,221.2602,221.2602,220.8713,220.9199,4150.0
2023-05-25 14:35:00,227.2,227.2,226.96,227.11,6777.0,220.9296,220.9296,220.6962,220.8421,6777.0
2023-05-25 14:40:00,227.05,227.17,226.9,227.0,6643.0,220.7837,220.9004,220.6379,220.7351,6643.0
2023-05-25 14:45:00,227.0,227.11,226.89,226.96,6029.0,220.7351,220.8421,220.6282,220.6962,6029.0
2023-05-25 14:50:00,226.89,227.07,226.89,227.04,17452.0,220.6282,220.8032,220.6282,220.774,17452.0
2023-05-25 14:55:00,227.05,227.08,226.95,227.01,12514.0,220.7837,220.8129,220.6865,220.7448,12514.0
2023-05-25 15:00:00,227.09,227.19,226.99,227.19,5176.0,220.8226,220.9199,220.7254,220.9199,5176.0
2023-05-25 15:05:00,227.27,227.47,227.24,227.47,5817.0,220.9977,221.1921,220.9685,221.1921,5817.0
2023-05-25 15:10:00,227.51,227.61,227.43,227.43,11497.0,221.231,221.3283,221.1532,221.1532,11497.0
2023-05-25 15:15:00,227.43,227.43,227.25,227.37,7883.0,221.1532,221.1532,220.9782,221.0949,7883.0
2023-05-25 15:20:00,227.35,227.51,227.35,227.5,6014.0,221.0755,221.231,221.0755,221.2213,6014.0
2023-05-25 15:25:00,227.47,227.79,227.38,227.69,16655.0,221.1921,221.5033,221.1046,221.4061,16655.0
2023-05-25 15:30:00,227.68,227.87,227.54,227.6,17466.0,221.3963,221.5811,221.2602,221.3186,17466.0
2023-05-25 15:35:00,227.63,227.77,227.51,227.64,10377.0,221.3477,221.4839,221.231,221.3575,10377.0
2023-05-25 15:40:00,227.69,227.86,227.62,227.77,11587.0,221.4061,221.5714,221.338,221.4839,11587.0
2023-05-25 15:45:00,227.78,227.85,227.48,227.49,14855.0,221.4936,221.5617,221.2019,221.2116,14855.0
2023-05-25 15:50:00,227.54,227.57,227.31,227.31,21561.0,221.2602,221.2894,221.0366,221.0366,21561.0
2023-05-25 15:55:00,227.29,227.4,227.25,227.27,42757.0,221.0171,221.1241,220.9782,220.9977,42757.0
2023-05-26 09:30:00,227.77,228.16,227.77,228.13,13293.0,221.4839,221.8631,221.4839,221.8339,13293.0
2023-05-26 09:35:00,228.07,228.25,227.98,228.25,2500.0,221.7756,221.9506,221.6881,221.9506,2500.0
2023-05-26 09:40:00,228.42,228.8,228.41,228.76,42693.0,222.1159,222.4854,222.1062,222.4465,42693.0
2023-05-26 09:45:00,228.73,228.87,228.63,228.64,51065.0,222.4174,222.5535,222.3201,222.3299,51065.0
2023-05-26 09:50:00,228.63,228.63,228.52,228.53,2990.0,222.3201,222.3201,222.2132,222.2229,2990.0
2023-05-26 09:55:00,228.63,228.82,228.42,228.63,44161.0,222.3201,222.5049,222.1159,222.3201,44161.0
2023-05-26 10:00:00,228.8,229.0,228.71,228.89,9272.0,222.4854,222.6799,222.3979,222.573,9272.0
2023-05-26 10:05:00,228.84,229.16,228.83,229.14,4438.0,222.5243,222.8355,222.5146,222.8161,4438.0
2023-05-26 10:10:00,229.15,229.15,228.98,229.0,4239.0,222.8258,222.8258,222.6605,222.6799,4239.0
2023-05-26 10:15:00,229.13,229.28,229.12,229.28,19219.0,222.8063,222.9522,222.7966,222.9522,19219.0
2023-05-26 10:20:00,229.36,229.43,229.34,229.43,29277.0,223.03,223.098,223.0105,223.098,29277.0
2023-05-26 10:25:00,229.58,229.85,229.58,229.85,6491.0,223.2439,223.5065,223.2439,223.5065,6491.0
2023-05-26 10:30:00,229.88,229.95,229.72,229.8,3008.0,223.5356,223.6037,223.38,223.4578,3008.0
2023-05-26 10:35:00,229.79,229.98,229.79,229.88,2963.0,223.4481,223.6329,223.4481,223.5356,2963.0
2023-05-26 10:40:00,229.97,230.2,229.9,229.92,7705.0,223.6231,223.8468,223.5551,223.5745,7705.0
2023-05-26 10:45:00,229.88,230.09,229.88,230.09,1758.0,223.5356,223.7398,223.5356,223.7398,1758.0
2023-05-26 10:50:00,229.97,229.99,229.84,229.96,4110.0,223.6231,223.6426,223.4967,223.6134,4110.0
2023-05-26 10:55:00,230.04,230.09,230.04,230.04,1383.0,223.6912,223.7398,223.6912,223.6912,1383.0
2023-05-26 11:00:00,229.97,230.14,229.8,229.91,4778.0,223.6231,223.7885,223.4578,223.5648,4778.0
2023-05-26 11:05:00,229.77,229.83,229.74,229.8,1655.0,223.4287,223.487,223.3995,223.4578,1655.0
2023-05-26 11:10:00,229.66,229.76,229.44,229.58,2984.0,223.3217,223.4189,223.1078,223.2439,2984.0
2023-05-26 11:15:00,229.7,229.77,229.61,229.61,3156.0,223.3606,223.4287,223.2731,223.2731,3156.0
2023-05-26 11:20:00,229.67,229.71,229.35,229.43,22239.0,223.3314,223.3703,223.0203,223.098,22239.0
2023-05-26 11:25:00,229.44,229.63,229.44,229.46,2060.0,223.1078,223.2925,223.1078,223.1272,2060.0
2023-05-26 11:30:00,229.54,229.67,229.48,229.61,3932.0,223.205,223.3314,223.1467,223.2731,3932.0
2023-05-26 11:35:00,229.63,229.67,229.57,229.57,1696.0,223.2925,223.3314,223.2342,223.2342,1696.0
2023-05-26 11:40:00,229.59,229.89,229.58,229.89,5077.0,223.2536,223.5454,223.2439,223.5454,5077.0
2023-05-26 11:45:00,229.84,229.94,229.73,229.92,6616.0,223.4967,223.594,223.3898,223.5745,6616.0
2023-05-26 11:50:00,229.93,229.99,229.84,229.87,5337.0,223.5843,223.6426,223.4967,223.5259,5337.0
2023-05-26 11:55:00,229.87,229.87,229.75,229.76,2000.0,223.5259,223.5259,223.4092,223.4189,2000.0
2023-05-26 12:00:00,229.79,229.89,229.78,229.89,2469.0,223.4481,223.5454,223.4384,223.5454,2469.0
2023-05-26 12:05:00,229.97,230.03,229.97,230.01,800.0,223.6231,223.6815,223.6231,223.662,800.0
2023-05-26 12:10:00,230.05,230.08,229.9,229.99,3930.0,223.7009,223.7301,223.5551,223.6426,3930.0
2023-05-26 12:15:00,229.99,230.04,229.87,229.92,2172.0,223.6426,223.6912,223.5259,223.5745,2172.0
2023-05-26 12:20:00,229.97,230.08,229.97,230.06,1000.0,223.6231,223.7301,223.6231,223.7107,1000.0
2023-05-26 12:25:00,230.06,230.21,230.06,230.13,2300.0,223.7107,223.8565,223.7107,223.7787,2300.0
2023-05-26 12:30:00,230.22,230.28,230.14,230.19,2403.0,223.8662,223.9246,223.7885,223.8371,2403.0
2023-05-26 12:35:00,230.19,230.26,230.18,230.23,6861.0,223.8371,223.9051,223.8274,223.876,6861.0
2023-05-26 12:40:00,230.25,230.28,230.25,230.28,1850.0,223.8954,223.9246,223.8954,223.9246,1850.0
2023-05-26 12:45:00,230.28,230.31,230.19,230.21,7348.0,223.9246,223.9538,223.8371,223.8565,7348.0
2023-05-26 12:50:00,230.2,230.28,230.1,230.16,5413.0,223.8468,223.9246,223.7496,223.8079,5413.0
2023-05-26 12:55:00,230.22,230.22,230.11,230.16,2800.0,223.8662,223.8662,223.7593,223.8079,2800.0
2023-05-26 13:00:00,230.19,230.28,230.19,230.28,700.0,223.8371,223.9246,223.8371,223.9246,700.0
2023-05-26 13:05:00,230.28,230.32,230.28,230.3,1598.0,223.9246,223.9635,223.9246,223.944,1598.0
2023-05-26 13:10:00,230.28,230.31,230.28,230.28,500.0,223.9246,223.9538,223.9246,223.9246,500.0
2023-05-26 13:15:00,230.26,230.27,229.99,230.06,4917.0,223.9051,223.9149,223.6426,223.7107,4917.0
2023-05-26 13:20:00,230.09,230.17,230.09,230.09,2656.0,223.7398,223.8176,223.7398,223.7398,2656.0
2023-05-26 13:25:00,230.08,230.13,230.03,230.13,1812.0,223.7301,223.7787,223.6815,223.7787,1812.0
2023-05-26 13:30:00,230.07,230.22,230.05,230.22,3323.0,223.7204,223.8662,223.7009,223.8662,3323.0
2023-05-26 13:35:00,230.23,230.23,230.04,230.13,3359.0,223.876,223.876,223.6912,223.7787,3359.0
2023-05-26 13:40:00,230.1,230.1,229.86,229.94,6821.0,223.7496,223.7496,223.5162,223.594,6821.0
2023-05-26 13:45:00,229.89,230.0,229.87,230.0,3141.0,223.5454,223.6523,223.5259,223.6523,3141.0
2023-05-26 13:50:00,230.04,230.04,229.93,229.94,1867.0,223.6912,223.6912,223.5843,223.594,1867.0
2023-05-26 13:55:00,229.97,230.1,229.97,230.1,2193.0,223.6231,223.7496,223.6231,223.7496,2193.0
2023-05-26 14:00:00,230.1,230.14,229.91,229.97,8671.0,223.7496,223.7885,223.5648,223.6231,8671.0
2023-05-26 14:05:00,229.86,229.89,229.78,229.78,2023.0,223.5162,223.5454,223.4384,223.4384,2023.0
2023-05-26 14:10:00,229.82,229.97,229.82,229.95,1872.0,223.4773,223.6231,223.4773,223.6037,1872.0
2023-05-26 14:15:00,229.92,230.06,229.92,230.06,1838.0,223.5745,223.7107,223.5745,223.7107,1838.0
2023-05-26 14:20:00,230.06,230.15,230.06,230.13,2056.0,223.7107,223.7982,223.7107,223.7787,2056.0
2023-05-26 14:25:00,230.14,230.26,230.11,230.2,2669.0,223.7885,223.9051,223.7593,223.8468,2669.0
2023-05-26 14:30:00,230.23,230.28,230.17,230.24,2751.0,223.876,223.9246,223.8176,223.8857,2751.0
2023-05-26 14:35:00,230.26,230.39,230.25,230.38,2284.0,223.9051,224.0316,223.8954,224.0218,2284.0
2023-05-26 14:40:00,230.39,230.4,230.34,230.39,2995.0,224.0316,224.0413,223.9829,224.0316,2995.0
2023-05-26 14:45:00,230.42,230.5,230.42,230.45,2754.0,224.0607,224.1385,224.0607,224.0899,2754.0
2023-05-26 14:50:00,230.46,230.56,230.44,230.53,10576.0,224.0996,224.1969,224.0802,224.1677,10576.0
2023-05-26 14:55:00,230.53,230.55,230.36,230.36,18302.0,224.1677,224.1871,224.0024,224.0024,18302.0
2023-05-26 15:00:00,230.36,230.65,230.36,230.59,6990.0,224.0024,224.2844,224.0024,224.226,6990.0
2023-05-26 15:05:00,230.58,230.6,230.54,230.58,6627.0,224.2163,224.2358,224.1774,224.2163,6627.0
2023-05-26 15:10:00,230.64,230.7,230.48,230.61,8063.0,224.2747,224.333,224.1191,224.2455,8063.0
2023-05-26 15:15:00,230.59,230.64,230.54,230.55,8191.0,224.226,224.2747,224.1774,224.1871,8191.0
2023-05-26 15:20:00,230.56,230.61,230.43,230.45,4515.0,224.1969,224.2455,224.0705,224.0899,4515.0
2023-05-26 15:25:00,230.46,230.51,230.34,230.39,16581.0,224.0996,224.1482,223.9829,224.0316,16581.0
2023-05-26 15:30:00,230.36,230.49,230.36,230.41,9148.0,224.0024,224.1288,224.0024,224.051,9148.0
2023-05-26 15:35:00,230.42,230.44,230.23,230.29,8504.0,224.0607,224.0802,223.876,223.9343,8504.0
2023-05-26 15:40:00,230.25,230.51,230.25,230.48,7635.0,223.8954,224.1482,223.8954,224.1191,7635.0
2023-05-26 15:45:00,230.48,230.55,230.42,230.48,10893.0,224.1191,224.1871,224.0607,224.1191,10893.0
2023-05-26 15:50:00,230.46,230.46,230.2,230.43,12961.0,224.0996,224.0996,223.8468,224.0705,12961.0
2023-05-26 15:55:00,230.47,230.54,230.23,230.29,25513.0,224.1093,224.1774,223.876,223.9343,25513.0
2023-05-30 09:30:00,231.51,231.75,231.35,231.75,18507.0,225.1206,225.354,224.9651,225.354,18507.0
2023-05-30 09:35:00,231.65,231.65,231.4,231.45,3645.0,225.2568,225.2568,225.0137,225.0623,3645.0
2023-05-30 09:40:00,231.44,231.44,231.23,231.25,9872.0,225.0526,225.0526,224.8484,224.8678,9872.0
2023-05-30 09:45:00,231.28,231.35,231.07,231.29,14075.0,224.897,224.9651,224.6928,224.9067,14075.0
2023-05-30 09:50:00,231.3,231.47,230.91,230.93,12997.0,224.9164,225.0817,224.5372,224.5567,12997.0
2023-05-30 09:55:00,230.93,231.01,230.86,230.97,17712.0,224.5567,224.6344,224.4886,224.5955,17712.0
2023-05-30 10:00:00,230.95,230.95,230.48,230.63,14721.0,224.5761,224.5761,224.1191,224.2649,14721.0
2023-05-30 10:05:00,230.59,230.87,230.55,230.84,9723.0,224.226,224.4983,224.1871,224.4691,9723.0
2023-05-30 10:10:00,230.84,230.93,230.63,230.84,18358.0,224.4691,224.5567,224.2649,224.4691,18358.0
2023-05-30 10:15:00,230.86,231.2,230.86,231.2,15032.0,224.4886,224.8192,224.4886,224.8192,15032.0
2023-05-30 10:20:00,231.24,231.37,230.9,230.92,15091.0,224.8581,224.9845,224.5275,224.5469,15091.0
2023-05-30 10:25:00,230.95,230.95,230.44,230.54,11714.0,224.5761,224.5761,224.0802,224.1774,11714.0
2023-05-30 10:30:00,230.55,230.91,230.51,230.63,11547.0,224.1871,224.5372,224.1482,224.2649,11547.0
2023-05-30 10:35:00,230.61,230.73,230.56,230.64,6432.0,224.2455,224.3622,224.1969,224.2747,6432.0
2023-05-30 10:40:00,230.6,230.72,230.59,230.64,10147.0,224.2358,224.3524,224.226,224.2747,10147.0
2023-05-30 10:45:00,230.61,230.67,230.52,230.63,7435.0,224.2455,224.3038,224.158,224.2649,7435.0
2023-05-30 10:50:00,230.64,230.85,230.57,230.57,11088.0,224.2747,224.4789,224.2066,224.2066,11088.0
2023-05-30 10:55:00,230.66,230.83,230.6,230.63,7016.0,224.2941,224.4594,224.2358,224.2649,7016.0
2023-05-30 11:00:00,230.62,230.88,230.59,230.84,8170.0,224.2552,224.508,224.226,224.4691,8170.0
2023-05-30 11:05:00,230.81,230.85,230.7,230.73,6367.0,224.44,224.4789,224.333,224.3622,6367.0
2023-05-30 11:10:00,230.68,230.73,230.56,230.67,8620.0,224.3136,224.3622,224.1969,224.3038,8620.0
2023-05-30 11:15:00,230.67,230.67,230.3,230.39,8881.0,224.3038,224.3038,223.944,224.0316,8881.0
2023-05-30 11:20:00,230.36,230.38,230.08,230.14,22986.0,224.0024,224.0218,223.7301,223.7885,22986.0
2023-05-30 11:25:00,230.18,230.55,230.12,230.53,12784.0,223.8274,224.1871,223.769,224.1677,12784.0
2023-05-30 11:30:00,230.51,230.6,230.47,230.48,8923.0,224.1482,224.2358,224.1093,224.1191,8923.0
2023-05-30 11:35:00,230.49,230.79,230.48,230.74,5866.0,224.1288,224.4205,224.1191,224.3719,5866.0
2023-05-30 11:40:00,230.83,230.86,230.58,230.59,6165.0,224.4594,224.4886,224.2163,224.226,6165.0
2023-05-30 11:45:00,230.55,230.73,230.55,230.66,9554.0,224.1871,224.3622,224.1871,224.2941,9554.0
2023-05-30 11:50:00,230.63,230.68,230.5,230.63,7891.0,224.2649,224.3136,224.1385,224.2649,7891.0
2023-05-30 11:55:00,230.61,230.74,230.55,230.67,8122.0,224.2455,224.3719,224.1871,224.3038,8122.0
2023-05-30 12:00:00,230.65,230.71,230.5,230.51,6318.0,224.2844,224.3427,224.1385,224.1482,6318.0
2023-05-30 12:05:00,230.52,230.54,230.37,230.46,6876.0,224.158,224.1774,224.0121,224.0996,6876.0
2023-05-30 12:10:00,230.48,230.57,230.38,230.5,8006.0,224.1191,224.2066,224.0218,224.1385,8006.0
2023-05-30 12:15:00,230.47,230.61,230.39,230.54,9223.0,224.1093,224.2455,224.0316,224.1774,9223.0
2023-05-30 12:20:00,230.53,230.58,230.46,230.56,12670.0,224.1677,224.2163,224.0996,224.1969,12670.0
2023-05-30 12:25:00,230.58,230.63,230.33,230.38,9400.0,224.2163,224.2649,223.9732,224.0218,9400.0
2023-05-30 12:30:00,230.35,230.52,230.3,230.4,7200.0,223.9927,224.158,223.944,224.0413,7200.0
2023-05-30 12:35:00,230.39,230.54,230.21,230.24,8933.0,224.0316,224.1774,223.8565,223.8857,8933.0
2023-05-30 12:40:00,230.22,230.23,230.06,230.1,8030.0,223.8662,223.876,223.7107,223.7496,8030.0
2023-05-30 12:45:00,230.14,230.34,230.12,230.3,8544.0,223.7885,223.9829,223.769,223.944,8544.0
2023-05-30 12:50:00,230.34,230.55,230.3,230.52,11725.0,223.9829,224.1871,223.944,224.158,11725.0
2023-05-30 12:55:00,230.52,230.6,230.45,230.59,9356.0,224.158,224.2358,224.0899,224.226,9356.0
2023-05-30 13:00:00,230.59,230.6,230.4,230.45,9507.0,224.226,224.2358,224.0413,224.0899,9507.0
2023-05-30 13:05:00,230.45,230.45,230.23,230.3,19063.0,224.0899,224.0899,223.876,223.944,19063.0
2023-05-30 13:10:00,230.28,230.44,230.28,230.32,8272.0,223.9246,224.0802,223.9246,223.9635,8272.0
2023-05-30 13:15:00,230.3,230.44,230.25,230.37,11939.0,223.944,224.0802,223.8954,224.0121,11939.0
2023-05-30 13:20:00,230.38,230.45,230.3,230.32,9230.0,224.0218,224.0899,223.944,223.9635,9230.0
2023-05-30 13:25:00,230.33,230.33,229.92,229.98,9128.0,223.9732,223.9732,223.5745,223.6329,9128.0
2023-05-30 13:30:00,229.96,230.17,229.78,230.11,9974.0,223.6134,223.8176,223.4384,223.7593,9974.0
2023-05-30 13:35:00,230.06,230.15,229.98,229.99,7903.0,223.7107,223.7982,223.6329,223.6426,7903.0
2023-05-30 13:40:00,230.01,230.12,229.94,230.0,11393.0,223.662,223.769,223.594,223.6523,11393.0
2023-05-30 13:45:00,229.99,230.13,229.95,230.12,16675.0,223.6426,223.7787,223.6037,223.769,16675.0
2023-05-30 13:50:00,230.12,230.19,229.81,229.89,11320.0,223.769,223.8371,223.4676,223.5454,11320.0
2023-05-30 13:55:00,229.87,229.88,229.73,229.76,9067.0,223.5259,223.5356,223.3898,223.4189,9067.0
2023-05-30 14:00:00,229.76,229.84,229.61,229.62,15024.0,223.4189,223.4967,223.2731,223.2828,15024.0
2023-05-30 14:05:00,229.63,229.75,229.6,229.69,12207.0,223.2925,223.4092,223.2634,223.3509,12207.0
2023-05-30 14:10:00,229.69,229.86,229.67,229.82,8231.0,223.3509,223.5162,223.3314,223.4773,8231.0
2023-05-30 14:15:00,229.8,230.02,229.75,230.0,12520.0,223.4578,223.6718,223.4092,223.6523,12520.0
2023-05-30 14:20:00,229.99,230.25,229.97,230.19,12331.0,223.6426,223.8954,223.6231,223.8371,12331.0
2023-05-30 14:25:00,230.27,230.4,230.27,230.34,8200.0,223.9149,224.0413,223.9149,223.9829,8200.0
2023-05-30 14:30:00,230.36,230.52,230.36,230.51,12182.0,224.0024,224.158,224.0024,224.1482,12182.0
2023-05-30 14:35:00,230.51,230.61,230.47,230.61,14251.0,224.1482,224.2455,224.1093,224.2455,14251.0
2023-05-30 14:40:00,230.61,230.8,230.6,230.8,8599.0,224.2455,224.4302,224.2358,224.4302,8599.0
2023-05-30 14:45:00,230.82,230.83,230.56,230.59,24319.0,224.4497,224.4594,224.1969,224.226,24319.0
2023-05-30 14:50:00,230.58,230.63,230.34,230.63,20109.0,224.2163,224.2649,223.9829,224.2649,20109.0
2023-05-30 14:55:00,230.69,230.7,230.46,230.47,11867.0,224.3233,224.333,224.0996,224.1093,11867.0
2023-05-30 15:00:00,230.39,230.49,230.27,230.41,28816.0,224.0316,224.1288,223.9149,224.051,28816.0
2023-05-30 15:05:00,230.42,230.46,230.25,230.46,20873.0,224.0607,224.0996,223.8954,224.0996,20873.0
2023-05-30 15:10:00,230.45,230.51,230.26,230.34,10500.0,224.0899,224.1482,223.9051,223.9829,10500.0
2023-05-30 15:15:00,230.33,230.42,230.24,230.39,12383.0,223.9732,224.0607,223.8857,224.0316,12383.0
2023-05-30 15:20:00,230.46,230.5,230.38,230.43,11580.0,224.0996,224.1385,224.0218,224.0705,11580.0
2023-05-30 15:25:00,230.43,230.6,230.43,230.5,13141.0,224.0705,224.2358,224.0705,224.1385,13141.0
2023-05-30 15:30:00,230.51,230.65,230.5,230.62,8598.0,224.1482,224.2844,224.1385,224.2552,8598.0
2023-05-30 15:35:00,230.62,230.63,230.48,230.54,10276.0,224.2552,224.2649,224.1191,224.1774,10276.0
2023-05-30 15:40:00,230.53,230.56,230.44,230.48,12352.0,224.1677,224.1969,224.0802,224.1191,12352.0
2023-05-30 15:45:00,230.53,230.66,230.47,230.54,11047.0,224.1677,224.2941,224.1093,224.1774,11047.0
2023-05-30 15:50:00,230.53,230.53,230.14,230.15,16398.0,224.1677,224.1677,223.7885,223.7982,16398.0
2023-05-30 15:55:00,230.19,230.5,230.18,230.43,16566.0,223.8371,224.1385,223.8274,224.0705,16566.0
2023-05-31 09:30:00,229.4,229.65,229.37,229.44,8146.0,223.0689,223.312,223.0397,223.1078,8146.0
2023-05-31 09:35:00,229.33,229.49,229.28,229.48,604.0,223.0008,223.1564,222.9522,223.1467,604.0
2023-05-31 09:40:00,229.52,229.67,229.52,229.67,718.0,223.1856,223.3314,223.1856,223.3314,718.0
2023-05-31 09:45:00,229.66,229.82,229.26,229.26,5941.0,223.3217,223.4773,222.9327,222.9327,5941.0
2023-05-31 09:50:00,229.51,229.51,229.28,229.28,2700.0,223.1758,223.1758,222.9522,222.9522,2700.0
2023-05-31 09:55:00,229.36,229.37,229.3,229.31,746.0,223.03,223.0397,222.9716,222.9814,746.0
2023-05-31 10:00:00,229.23,229.27,229.06,229.06,1834.0,222.9036,222.9425,222.7383,222.7383,1834.0
2023-05-31 10:05:00,229.18,229.22,229.06,229.06,659.0,222.8549,222.8938,222.7383,222.7383,659.0
2023-05-31 10:10:00,228.99,228.99,228.87,228.87,351.0,222.6702,222.6702,222.5535,222.5535,351.0
2023-05-31 10:15:00,228.78,228.87,228.64,228.68,930.0,222.466,222.5535,222.3299,222.3687,930.0
2023-05-31 10:20:00,228.69,228.69,228.53,228.53,3202.0,222.3785,222.3785,222.2229,222.2229,3202.0
2023-05-31 10:25:00,228.4,228.5,228.34,228.4,5780.0,222.0965,222.1937,222.0381,222.0965,5780.0
2023-05-31 10:30:00,228.41,228.55,228.38,228.49,4925.0,222.1062,222.2423,222.077,222.184,4925.0
2023-05-31 10:35:00,228.36,228.45,228.2,228.33,16788.0,222.0576,222.1451,221.902,222.0284,16788.0
2023-05-31 10:40:00,228.28,228.44,228.28,228.43,1595.0,221.9798,222.1354,221.9798,222.1256,1595.0
2023-05-31 10:45:00,228.37,228.54,228.36,228.53,1457.0,222.0673,222.2326,222.0576,222.2229,1457.0
2023-05-31 10:50:00,228.54,228.54,228.45,228.54,621.0,222.2326,222.2326,222.1451,222.2326,621.0
2023-05-31 10:55:00,228.56,228.67,228.42,228.56,6338.0,222.2521,222.359,222.1159,222.2521,6338.0
2023-05-31 11:00:00,228.45,228.56,228.41,228.52,2256.0,222.1451,222.2521,222.1062,222.2132,2256.0
2023-05-31 11:05:00,228.33,228.39,228.33,228.38,277.0,222.0284,222.0868,222.0284,222.077,277.0
2023-05-31 11:10:00,228.37,228.41,228.36,228.39,400.0,222.0673,222.1062,222.0576,222.0868,400.0
2023-05-31 11:15:00,228.35,228.35,228.24,228.24,3200.0,222.0479,222.0479,221.9409,221.9409,3200.0
2023-05-31 11:20:00,228.36,228.45,228.36,228.41,800.0,222.0576,222.1451,222.0576,222.1062,800.0
2023-05-31 11:25:00,228.31,228.31,228.22,228.24,859.0,222.009,222.009,221.9214,221.9409,859.0
2023-05-31 11:30:00,228.16,228.29,228.15,228.29,1100.0,221.8631,221.9895,221.8534,221.9895,1100.0
2023-05-31 11:35:00,228.27,228.4,228.26,228.26,1117.0,221.9701,222.0965,221.9603,221.9603,1117.0
2023-05-31 11:40:00,228.27,228.43,228.26,228.43,631.0,221.9701,222.1256,221.9603,222.1256,631.0
2023-05-31 11:45:00,228.39,228.48,228.39,228.47,1266.0,222.0868,222.1743,222.0868,222.1645,1266.0
2023-05-31 11:50:00,228.38,228.54,228.38,228.54,1070.0,222.077,222.2326,222.077,222.2326,1070.0
2023-05-31 11:55:00,228.63,228.63,228.42,228.44,7367.0,222.3201,222.3201,222.1159,222.1354,7367.0
2023-05-31 12:00:00,228.54,228.66,228.54,228.6,803.0,222.2326,222.3493,222.2326,222.291,803.0
2023-05-31 12:05:00,228.6,228.6,228.43,228.44,1750.0,222.291,222.291,222.1256,222.1354,1750.0
2023-05-31 12:10:00,228.54,228.6,228.53,228.54,1330.0,222.2326,222.291,222.2229,222.2326,1330.0
2023-05-31 12:15:00,228.66,228.66,228.56,228.6,1434.0,222.3493,222.3493,222.2521,222.291,1434.0
2023-05-31 12:20:00,228.49,228.49,228.49,228.49,100.0,222.184,222.184,222.184,222.184,100.0
2023-05-31 12:25:00,228.59,228.6,228.48,228.54,858.0,222.2812,222.291,222.1743,222.2326,858.0
2023-05-31 12:30:00,228.48,228.61,228.48,228.61,300.0,222.1743,222.3007,222.1743,222.3007,300.0
2023-05-31 12:35:00,228.58,228.59,228.54,228.54,271.0,222.2715,222.2812,222.2326,222.2326,271.0
2023-05-31 12:40:00,228.51,228.62,228.49,228.59,2375.0,222.2034,222.3104,222.184,222.2812,2375.0
2023-05-31 12:45:00,228.64,228.75,228.55,228.75,4397.0,222.3299,222.4368,222.2423,222.4368,4397.0
2023-05-31 12:50:00,228.61,228.61,228.3,228.52,3891.0,222.3007,222.3007,221.9992,222.2132,3891.0
2023-05-31 12:55:00,228.5,228.65,228.5,228.65,300.0,222.1937,222.3396,222.1937,222.3396,300.0
2023-05-31 13:00:00,228.65,228.65,228.58,228.63,582.0,222.3396,222.3396,222.2715,222.3201,582.0
2023-05-31 13:05:00,228.8,228.8,228.79,228.8,720.0,222.4854,222.4854,222.4757,222.4854,720.0
2023-05-31 13:10:00,228.81,228.85,228.72,228.72,3257.0,222.4952,222.5341,222.4076,222.4076,3257.0
2023-05-31 13:15:00,228.8,228.87,228.72,228.73,2306.0,222.4854,222.5535,222.4076,222.4174,2306.0
2023-05-31 13:20:00,228.74,228.84,228.69,228.78,2346.0,222.4271,222.5243,222.3785,222.466,2346.0
2023-05-31 13:25:00,228.8,228.9,228.77,228.9,5230.0,222.4854,222.5827,222.4563,222.5827,5230.0
2023-05-31 13:30:00,229.08,229.11,229.04,229.08,2752.0,222.7577,222.7869,222.7188,222.7577,2752.0
2023-05-31 13:35:00,229.11,229.26,228.87,229.26,24861.0,222.7869,222.9327,222.5535,222.9327,24861.0
2023-05-31 13:40:00,229.31,229.45,229.29,229.3,8540.0,222.9814,223.1175,222.9619,222.9716,8540.0
2023-05-31 13:45:00,229.33,229.37,229.03,229.09,15321.0,223.0008,223.0397,222.7091,222.7674,15321.0
2023-05-31 13:50:00,229.11,229.31,229.09,229.27,5776.0,222.7869,222.9814,222.7674,222.9425,5776.0
2023-05-31 13:55:00,229.29,229.4,229.28,229.36,4879.0,222.9619,223.0689,222.9522,223.03,4879.0
2023-05-31 14:00:00,229.41,229.41,229.27,229.34,1761.0,223.0786,223.0786,222.9425,223.0105,1761.0
2023-05-31 14:05:00,229.38,229.46,229.37,229.42,4254.0,223.0494,223.1272,223.0397,223.0883,4254.0
2023-05-31 14:10:00,229.52,229.53,229.41,229.53,4554.0,223.1856,223.1953,223.0786,223.1953,4554.0
2023-05-31 14:15:00,229.56,229.56,229.31,229.52,12015.0,223.2245,223.2245,222.9814,223.1856,12015.0
2023-05-31 14:20:00,229.49,229.52,229.42,229.43,5495.0,223.1564,223.1856,223.0883,223.098,5495.0
2023-05-31 14:25:00,229.44,229.56,229.37,229.56,3257.0,223.1078,223.2245,223.0397,223.2245,3257.0
2023-05-31 14:30:00,229.52,229.52,229.36,229.36,4762.0,223.1856,223.1856,223.03,223.03,4762.0
2023-05-31 14:35:00,229.38,229.58,229.36,229.5,4675.0,223.0494,223.2439,223.03,223.1661,4675.0
2023-05-31 14:40:00,229.52,229.53,229.43,229.49,3993.0,223.1856,223.1953,223.098,223.1564,3993.0
2023-05-31 14:45:00,229.5,229.53,229.35,229.39,3809.0,223.1661,223.1953,223.0203,223.0592,3809.0
2023-05-31 14:50:00,229.36,229.36,228.98,229.15,25723.0,223.03,223.03,222.6605,222.8258,25723.0
2023-05-31 14:55:00,229.2,229.31,229.17,229.27,8757.0,222.8744,222.9814,222.8452,222.9425,8757.0
2023-05-31 15:00:00,229.31,229.33,229.12,229.18,6128.0,222.9814,223.0008,222.7966,222.8549,6128.0
2023-05-31 15:05:00,229.2,229.2,229.06,229.14,17492.0,222.8744,222.8744,222.7383,222.8161,17492.0
2023-05-31 15:10:00,229.14,229.28,229.06,229.23,7493.0,222.8161,222.9522,222.7383,222.9036,7493.0
2023-05-31 15:15:00,229.21,229.23,229.13,229.15,9055.0,222.8841,222.9036,222.8063,222.8258,9055.0
2023-05-31 15:20:00,229.12,229.29,229.1,229.26,7896.0,222.7966,222.9619,222.7772,222.9327,7896.0
2023-05-31 15:25:00,229.27,229.34,229.16,229.3,9519.0,222.9425,223.0105,222.8355,222.9716,9519.0
2023-05-31 15:30:00,229.31,229.42,229.23,229.39,66085.0,222.9814,223.0883,222.9036,223.0592,66085.0
2023-05-31 15:35:00,229.39,229.46,229.35,229.41,33675.0,223.0592,223.1272,223.0203,223.0786,33675.0
2023-05-31 15:40:00,229.39,229.72,229.39,229.7,29943.0,223.0592,223.38,223.0592,223.3606,29943.0
2023-05-31 15:45:00,229.72,229.8,229.57,229.62,29398.0,223.38,223.4578,223.2342,223.2828,29398.0
2023-05-31 15:50:00,229.61,229.65,229.16,229.17,40735.0,223.2731,223.312,222.8355,222.8452,40735.0
2023-05-31 15:55:00,229.17,229.28,228.96,229.06,152389.0,222.8452,222.9522,222.641,222.7383,152389.0
2023-06-01 09:30:00,229.14,229.24,228.74,228.74,9540.0,222.8161,222.9133,222.4271,222.4271,9540.0
2023-06-01 09:35:00,228.77,228.97,228.67,228.97,1210.0,222.4563,222.6507,222.359,222.6507,1210.0
2023-06-01 09:40:00,228.91,228.91,228.68,228.69,5941.0,222.5924,222.5924,222.3687,222.3785,5941.0
2023-06-01 09:45:00,228.72,228.73,228.57,228.7,12083.0,222.4076,222.4174,222.2618,222.3882,12083.0
2023-06-01 09:50:00,228.66,228.76,228.49,228.6,18915.0,222.3493,222.4465,222.184,222.291,18915.0
2023-06-01 09:55:00,228.67,228.88,228.62,228.84,4318.0,222.359,222.5632,222.3104,222.5243,4318.0
2023-06-01 10:00:00,228.86,229.04,228.86,229.01,1946.0,222.5438,222.7188,222.5438,222.6896,1946.0
2023-06-01 10:05:00,229.24,229.27,229.18,229.26,1074.0,222.9133,222.9425,222.8549,222.9327,1074.0
2023-06-01 10:10:00,229.28,229.28,229.28,229.28,300.0,222.9522,222.9522,222.9522,222.9522,300.0
2023-06-01 10:15:00,229.5,229.67,229.21,229.21,10005.0,223.1661,223.3314,222.8841,222.8841,10005.0
2023-06-01 10:20:00,229.23,229.23,229.01,229.07,1100.0,222.9036,222.9036,222.6896,222.748,1100.0
2023-06-01 10:25:00,228.94,229.29,228.94,229.28,4080.0,222.6216,222.9619,222.6216,222.9522,4080.0
2023-06-01 10:30:00,229.16,229.26,229.16,229.24,2930.0,222.8355,222.9327,222.8355,222.9133,2930.0
2023-06-01 10:35:00,229.41,229.44,229.4,229.44,407.0,223.0786,223.1078,223.0689,223.1078,407.0
2023-06-01 10:40:00,229.68,229.92,229.68,229.92,900.0,223.3412,223.5745,223.3412,223.5745,900.0
2023-06-01 10:45:00,229.95,230.16,229.81,229.91,11474.0,223.6037,223.8079,223.4676,223.5648,11474.0
2023-06-01 10:50:00,229.99,230.08,229.99,230.08,686.0,223.6426,223.7301,223.6426,223.7301,686.0
2023-06-01 10:55:00,230.09,230.09,229.95,230.02,1246.0,223.7398,223.7398,223.6037,223.6718,1246.0
2023-06-01 11:00:00,230.06,230.06,229.99,230.06,655.0,223.7107,223.7107,223.6426,223.7107,655.0
2023-06-01 11:05:00,230.04,230.07,229.98,229.98,6098.0,223.6912,223.7204,223.6329,223.6329,6098.0
2023-06-01 11:10:00,229.96,230.23,229.93,230.23,360.0,223.6134,223.876,223.5843,223.876,360.0
2023-06-01 11:15:00,230.45,230.46,230.44,230.46,400.0,224.0899,224.0996,224.0802,224.0996,400.0
2023-06-01 11:20:00,230.28,230.28,230.24,230.25,292.0,223.9246,223.9246,223.8857,223.8954,292.0
2023-06-01 11:25:00,230.44,230.5,230.41,230.41,365.0,224.0802,224.1385,224.051,224.051,365.0
2023-06-01 11:30:00,230.44,230.58,230.44,230.58,300.0,224.0802,224.2163,224.0802,224.2163,300.0
2023-06-01 11:35:00,230.69,230.69,230.52,230.52,2208.0,224.3233,224.3233,224.158,224.158,2208.0
2023-06-01 11:40:00,230.77,230.77,230.73,230.77,820.0,224.4011,224.4011,224.3622,224.4011,820.0
2023-06-01 11:45:00,230.73,230.73,230.73,230.73,100.0,224.3622,224.3622,224.3622,224.3622,100.0
2023-06-01 11:50:00,230.79,230.92,230.79,230.91,1016.0,224.4205,224.5469,224.4205,224.5372,1016.0
2023-06-01 11:55:00,230.95,230.95,230.92,230.92,900.0,224.5761,224.5761,224.5469,224.5469,900.0
2023-06-01 12:00:00,231.02,231.15,231.02,231.15,508.0,224.6442,224.7706,224.6442,224.7706,508.0
2023-06-01 12:05:00,231.03,231.1,231.03,231.07,13694.0,224.6539,224.722,224.6539,224.6928,13694.0
2023-06-01 12:10:00,231.07,231.07,231.05,231.06,400.0,224.6928,224.6928,224.6733,224.6831,400.0
2023-06-01 12:15:00,231.1,231.14,231.02,231.14,920.0,224.722,224.7609,224.6442,224.7609,920.0
2023-06-01 12:20:00,231.2,231.37,231.2,231.24,800.0,224.8192,224.9845,224.8192,224.8581,800.0
2023-06-01 12:25:00,231.34,231.34,231.25,231.32,2930.0,224.9553,224.9553,224.8678,224.9359,2930.0
2023-06-01 12:30:00,231.37,231.37,231.28,231.28,618.0,224.9845,224.9845,224.897,224.897,618.0
2023-06-01 12:35:00,231.23,231.28,231.23,231.25,1214.0,224.8484,224.897,224.8484,224.8678,1214.0
2023-06-01 12:40:00,231.24,231.29,231.18,231.22,1516.0,224.8581,224.9067,224.7998,224.8386,1516.0
2023-06-01 12:45:00,231.17,231.27,231.09,231.27,1973.0,224.79,224.8873,224.7122,224.8873,1973.0
2023-06-01 12:50:00,231.27,231.27,231.22,231.23,1520.0,224.8873,224.8873,224.8386,224.8484,1520.0
2023-06-01 12:55:00,231.29,231.29,231.21,231.23,3030.0,224.9067,224.9067,224.8289,224.8484,3030.0
2023-06-01 13:00:00,231.23,231.23,231.23,231.23,0.0,224.8484,224.8484,224.8484,224.8484,0.0
2023-06-01 13:05:00,231.26,231.26,231.26,231.26,100.0,224.8775,224.8775,224.8775,224.8775,100.0
2023-06-01 13:10:00,231.21,231.29,231.2,231.29,1202.0,224.8289,224.9067,224.8192,224.9067,1202.0
2023-06-01 13:15:00,231.29,231.32,231.28,231.29,1759.0,224.9067,224.9359,224.897,224.9067,1759.0
2023-06-01 13:20:00,231.25,231.38,231.11,231.2,19862.0,224.8678,224.9942,224.7317,224.8192,19862.0
2023-06-01 13:25:00,231.16,231.21,231.12,231.21,15706.0,224.7803,224.8289,224.7414,224.8289,15706.0
2023-06-01 13:30:00,231.14,231.15,231.12,231.15,446.0,224.7609,224.7706,224.7414,224.7706,446.0
2023-06-01 13:35:00,231.18,231.23,231.17,231.17,329.0,224.7998,224.8484,224.79,224.79,329.0
2023-06-01 13:40:00,231.15,231.19,231.08,231.19,13239.0,224.7706,224.8095,224.7025,224.8095,13239.0
2023-06-01 13:45:00,231.26,231.35,231.25,231.31,400.0,224.8775,224.9651,224.8678,224.9262,400.0
2023-06-01 13:50:00,231.35,231.41,231.35,231.41,966.0,224.9651,225.0234,224.9651,225.0234,966.0
2023-06-01 13:55:00,231.41,231.41,231.41,231.41,0.0,225.0234,225.0234,225.0234,225.0234,0.0
2023-06-01 14:00:00,231.46,231.46,231.35,231.42,16676.0,225.072,225.072,224.9651,225.0331,16676.0
2023-06-01 14:05:00,231.5,231.59,231.5,231.59,5059.0,225.1109,225.1984,225.1109,225.1984,5059.0
2023-06-01 14:10:00,231.51,231.54,231.5,231.52,500.0,225.1206,225.1498,225.1109,225.1304,500.0
2023-06-01 14:15:00,231.5,231.54,231.4,231.41,1002.0,225.1109,225.1498,225.0137,225.0234,1002.0
2023-06-01 14:20:00,231.44,231.55,231.44,231.48,2271.0,225.0526,225.1595,225.0526,225.0915,2271.0
2023-06-01 14:25:00,231.5,231.51,231.49,231.51,575.0,225.1109,225.1206,225.1012,225.1206,575.0
2023-06-01 14:30:00,231.5,231.5,231.45,231.46,2297.0,225.1109,225.1109,225.0623,225.072,2297.0
2023-06-01 14:35:00,231.47,231.48,231.38,231.38,6008.0,225.0817,225.0915,224.9942,224.9942,6008.0
2023-06-01 14:40:00,231.47,231.47,231.47,231.47,100.0,225.0817,225.0817,225.0817,225.0817,100.0
2023-06-01 14:45:00,231.43,231.53,231.41,231.53,1475.0,225.0429,225.1401,225.0234,225.1401,1475.0
2023-06-01 14:50:00,231.59,231.64,231.58,231.63,500.0,225.1984,225.2471,225.1887,225.2373,500.0
2023-06-01 14:55:00,231.64,231.73,231.64,231.73,430.0,225.2471,225.3346,225.2471,225.3346,430.0
2023-06-01 15:00:00,231.7,231.82,231.7,231.82,827.0,225.3054,225.4221,225.3054,225.4221,827.0
2023-06-01 15:05:00,231.89,231.94,231.82,231.84,35894.0,225.4902,225.5388,225.4221,225.4415,35894.0
2023-06-01 15:10:00,231.84,231.93,231.83,231.93,1869.0,225.4415,225.5291,225.4318,225.5291,1869.0
2023-06-01 15:15:00,231.94,231.96,231.86,231.86,13051.0,225.5388,225.5582,225.461,225.461,13051.0
2023-06-01 15:20:00,231.82,231.85,231.65,231.67,2068.0,225.4221,225.4513,225.2568,225.2762,2068.0
2023-06-01 15:25:00,231.57,231.63,231.4,231.4,2888.0,225.179,225.2373,225.0137,225.0137,2888.0
2023-06-01 15:30:00,231.41,231.47,231.12,231.12,4468.0,225.0234,225.0817,224.7414,224.7414,4468.0
2023-06-01 15:35:00,231.06,231.08,230.89,230.95,4861.0,224.6831,224.7025,224.5178,224.5761,4861.0
2023-06-01 15:40:00,230.87,231.06,230.87,231.03,3333.0,224.4983,224.6831,224.4983,224.6539,3333.0
2023-06-01 15:45:00,231.04,231.27,231.04,231.27,2322.0,224.6636,224.8873,224.6636,224.8873,2322.0
2023-06-01 15:50:00,231.27,231.27,230.99,231.16,10270.0,224.8873,224.8873,224.615,224.7803,10270.0
2023-06-01 15:55:00,231.21,231.33,231.08,231.33,30944.0,224.8289,224.9456,224.7025,224.9456,30944.0
2023-06-02 09:30:00,233.04,233.76,233.03,233.53,73771.0,226.6084,227.3085,226.5987,227.0849,73771.0
2023-06-02 09:35:00,233.74,233.85,233.69,233.85,2644.0,227.2891,227.3961,227.2405,227.3961,2644.0
2023-06-02 09:40:00,233.83,234.07,233.77,233.93,76996.0,227.3766,227.61,227.3183,227.4739,76996.0
2023-06-02 09:45:00,233.98,233.98,233.44,233.7,35803.0,227.5225,227.5225,226.9974,227.2502,35803.0
2023-06-02 09:50:00,233.6,233.62,233.41,233.45,10665.0,227.153,227.1724,226.9682,227.0071,10665.0
2023-06-02 09:55:00,233.19,233.19,232.92,232.95,1600.0,226.7543,226.7543,226.4917,226.5209,1600.0
2023-06-02 10:00:00,232.72,233.08,232.71,233.08,1481.0,226.2973,226.6473,226.2875,226.6473,1481.0
2023-06-02 10:05:00,233.17,233.32,233.05,233.07,3000.0,226.7348,226.8807,226.6181,226.6376,3000.0
2023-06-02 10:10:00,233.15,233.6,233.15,233.6,1930.0,226.7154,227.153,226.7154,227.153,1930.0
2023-06-02 10:15:00,233.61,233.61,233.46,233.47,2300.0,227.1627,227.1627,227.0168,227.0266,2300.0
2023-06-02 10:20:00,233.3,233.31,233.3,233.3,110.0,226.8612,226.871,226.8612,226.8612,110.0
2023-06-02 10:25:00,233.18,233.59,233.17,233.59,1755.0,226.7446,227.1432,226.7348,227.1432,1755.0
2023-06-02 10:30:00,233.6,233.62,233.52,233.52,5528.0,227.153,227.1724,227.0752,227.0752,5528.0
2023-06-02 10:35:00,233.54,233.7,233.54,233.65,1929.0,227.0946,227.2502,227.0946,227.2016,1929.0
2023-06-02 10:40:00,233.8,233.95,233.8,233.95,4500.0,227.3474,227.4933,227.3474,227.4933,4500.0
2023-06-02 10:45:00,234.19,234.32,234.11,234.11,9800.0,227.7267,227.8531,227.6489,227.6489,9800.0
2023-06-02 10:50:00,234.08,234.13,234.04,234.13,624.0,227.6197,227.6683,227.5808,227.6683,624.0
2023-06-02 10:55:00,234.26,234.29,234.26,234.29,513.0,227.7947,227.8239,227.7947,227.8239,513.0
2023-06-02 11:00:00,234.37,234.66,234.36,234.66,6262.0,227.9017,228.1837,227.892,228.1837,6262.0
2023-06-02 11:05:00,234.55,234.55,234.5,234.5,200.0,228.0767,228.0767,228.0281,228.0281,200.0
2023-06-02 11:10:00,234.59,234.63,234.58,234.61,3274.0,228.1156,228.1545,228.1059,228.1351,3274.0
2023-06-02 11:15:00,234.63,234.64,234.58,234.59,764.0,228.1545,228.1643,228.1059,228.1156,764.0
2023-06-02 11:20:00,234.63,234.74,234.62,234.65,756.0,228.1545,228.2615,228.1448,228.174,756.0
2023-06-02 11:25:00,234.64,234.8,234.59,234.8,1885.0,228.1643,228.3198,228.1156,228.3198,1885.0
2023-06-02 11:30:00,234.75,234.75,234.63,234.64,978.0,228.2712,228.2712,228.1545,228.1643,978.0
2023-06-02 11:35:00,234.64,234.64,234.58,234.6,821.0,228.1643,228.1643,228.1059,228.1254,821.0
2023-06-02 11:40:00,234.6,234.6,234.6,234.6,0.0,228.1254,228.1254,228.1254,228.1254,0.0
2023-06-02 11:45:00,234.5,234.5,234.41,234.41,200.0,228.0281,228.0281,227.9406,227.9406,200.0
2023-06-02 11:50:00,234.33,234.45,234.33,234.44,840.0,227.8628,227.9795,227.8628,227.9698,840.0
2023-06-02 11:55:00,234.62,234.72,234.62,234.68,96242.0,228.1448,228.2421,228.1448,228.2032,96242.0
2023-06-02 12:00:00,234.68,234.7,234.56,234.6,37477.0,228.2032,228.2226,228.0865,228.1254,37477.0
2023-06-02 12:05:00,234.54,234.71,234.54,234.59,3570.0,228.067,228.2323,228.067,228.1156,3570.0
2023-06-02 12:10:00,234.6,234.66,234.48,234.53,1522.0,228.1254,228.1837,228.0087,228.0573,1522.0
2023-06-02 12:15:00,234.46,234.51,234.4,234.43,2322.0,227.9892,228.0378,227.9309,227.9601,2322.0
2023-06-02 12:20:00,234.49,234.62,234.49,234.62,4590.0,228.0184,228.1448,228.0184,228.1448,4590.0
2023-06-02 12:25:00,234.62,234.62,234.55,234.61,3476.0,228.1448,228.1448,228.0767,228.1351,3476.0
2023-06-02 12:30:00,234.72,234.72,234.63,234.65,4220.0,228.2421,228.2421,228.1545,228.174,4220.0
2023-06-02 12:35:00,234.77,234.82,234.76,234.8,1742.0,228.2907,228.3393,228.2809,228.3198,1742.0
2023-06-02 12:40:00,234.75,234.82,234.74,234.82,700.0,228.2712,228.3393,228.2615,228.3393,700.0
2023-06-02 12:45:00,234.87,235.02,234.86,234.98,3362.0,228.3879,228.5338,228.3782,228.4949,3362.0
2023-06-02 12:50:00,234.95,235.01,234.95,234.99,1830.0,228.4657,228.524,228.4657,228.5046,1830.0
2023-06-02 12:55:00,235.0,235.0,234.98,234.99,2500.0,228.5143,228.5143,228.4949,228.5046,2500.0
2023-06-02 13:00:00,235.02,235.02,234.93,234.95,1580.0,228.5338,228.5338,228.4463,228.4657,1580.0
2023-06-02 13:05:00,235.0,235.06,234.99,235.03,1800.0,228.5143,228.5727,228.5046,228.5435,1800.0
2023-06-02 13:10:00,235.0,235.0,234.87,234.89,3880.0,228.5143,228.5143,228.3879,228.4074,3880.0
2023-06-02 13:15:00,234.94,235.04,234.94,235.04,1853.0,228.456,228.5532,228.456,228.5532,1853.0
2023-06-02 13:20:00,235.15,235.22,235.11,235.18,2392.0,228.6602,228.7283,228.6213,228.6894,2392.0
2023-06-02 13:25:00,235.22,235.22,235.14,235.19,2255.0,228.7283,228.7283,228.6505,228.6991,2255.0
2023-06-02 13:30:00,235.2,235.2,235.09,235.13,1511.0,228.7088,228.7088,228.6018,228.6407,1511.0
2023-06-02 13:35:00,235.04,235.04,234.97,235.02,3797.0,228.5532,228.5532,228.4852,228.5338,3797.0
2023-06-02 13:40:00,234.96,234.99,234.91,234.98,2258.0,228.4754,228.5046,228.4268,228.4949,2258.0
2023-06-02 13:45:00,234.99,235.04,234.88,235.0,3286.0,228.5046,228.5532,228.3976,228.5143,3286.0
2023-06-02 13:50:00,235.01,235.04,234.97,234.97,3550.0,228.524,228.5532,228.4852,228.4852,3550.0
2023-06-02 13:55:00,234.99,235.09,234.98,235.09,2800.0,228.5046,228.6018,228.4949,228.6018,2800.0
2023-06-02 14:00:00,235.06,235.15,235.05,235.13,8600.0,228.5727,228.6602,228.5629,228.6407,8600.0
2023-06-02 14:05:00,235.08,235.08,234.7,234.81,7766.0,228.5921,228.5921,228.2226,228.3296,7766.0
2023-06-02 14:10:00,234.81,234.84,234.78,234.8,1400.0,228.3296,228.3587,228.3004,228.3198,1400.0
2023-06-02 14:15:00,234.81,234.83,234.73,234.83,2555.0,228.3296,228.349,228.2518,228.349,2555.0
2023-06-02 14:20:00,234.89,234.97,234.89,234.95,2182.0,228.4074,228.4852,228.4074,228.4657,2182.0
2023-06-02 14:25:00,234.92,234.93,234.89,234.91,1399.0,228.4365,228.4463,228.4074,228.4268,1399.0
2023-06-02 14:30:00,234.97,235.08,234.96,235.05,2179.0,228.4852,228.5921,228.4754,228.5629,2179.0
2023-06-02 14:35:00,234.97,235.15,234.97,235.15,3613.0,228.4852,228.6602,228.4852,228.6602,3613.0
2023-06-02 14:40:00,235.11,235.15,235.08,235.13,5298.0,228.6213,228.6602,228.5921,228.6407,5298.0
2023-06-02 14:45:00,235.14,235.23,235.14,235.19,5200.0,228.6505,228.738,228.6505,228.6991,5200.0
2023-06-02 14:50:00,235.15,235.19,235.12,235.12,6086.0,228.6602,228.6991,228.631,228.631,6086.0
2023-06-02 14:55:00,235.07,235.18,235.03,235.17,6052.0,228.5824,228.6894,228.5435,228.6796,6052.0
2023-06-02 15:00:00,235.19,235.34,235.19,235.33,5370.0,228.6991,228.8449,228.6991,228.8352,5370.0
2023-06-02 15:05:00,235.21,235.4,235.18,235.18,2280.0,228.7185,228.9033,228.6894,228.6894,2280.0
2023-06-02 15:10:00,235.17,235.24,235.16,235.24,1600.0,228.6796,228.7477,228.6699,228.7477,1600.0
2023-06-02 15:15:00,235.27,235.36,235.24,235.29,3358.0,228.7769,228.8644,228.7477,228.7963,3358.0
2023-06-02 15:20:00,235.29,235.29,235.15,235.16,5046.0,228.7963,228.7963,228.6602,228.6699,5046.0
2023-06-02 15:25:00,235.12,235.16,235.05,235.05,5523.0,228.631,228.6699,228.5629,228.5629,5523.0
2023-06-02 15:30:00,235.06,235.11,234.99,235.08,3624.0,228.5727,228.6213,228.5046,228.5921,3624.0
2023-06-02 15:35:00,235.05,235.16,235.04,235.11,3282.0,228.5629,228.6699,228.5532,228.6213,3282.0
2023-06-02 15:40:00,235.1,235.23,235.0,235.07,7390.0,228.6116,228.738,228.5143,228.5824,7390.0
2023-06-02 15:45:00,235.03,235.17,234.99,235.13,8837.0,228.5435,228.6796,228.5046,228.6407,8837.0
2023-06-02 15:50:00,235.11,235.13,234.96,235.09,22635.0,228.6213,228.6407,228.4754,228.6018,22635.0
2023-06-02 15:55:00,235.08,235.09,234.85,234.9,28959.0,228.5921,228.6018,228.3685,228.4171,28959.0
2023-06-05 09:30:00,234.91,235.26,234.91,235.23,17477.0,228.4268,228.7672,228.4268,228.738,17477.0
2023-06-05 09:35:00,235.31,235.46,235.21,235.27,15219.0,228.8158,228.9616,228.7185,228.7769,15219.0
2023-06-05 09:40:00,235.3,235.47,235.29,235.4,8444.0,228.806,228.9714,228.7963,228.9033,8444.0
2023-06-05 09:45:00,235.47,235.47,235.32,235.33,5150.0,228.9714,228.9714,228.8255,228.8352,5150.0
2023-06-05 09:50:00,235.28,235.31,235.11,235.11,2100.0,228.7866,228.8158,228.6213,228.6213,2100.0
2023-06-05 09:55:00,235.08,235.08,234.85,234.98,3890.0,228.5921,228.5921,228.3685,228.4949,3890.0
2023-06-05 10:00:00,234.98,235.53,234.91,235.18,6573.0,228.4949,229.0297,228.4268,228.6894,6573.0
2023-06-05 10:05:00,235.15,235.23,234.79,234.85,4360.0,228.6602,228.738,228.3101,228.3685,4360.0
2023-06-05 10:10:00,234.9,235.01,234.65,234.67,5305.0,228.4171,228.524,228.174,228.1934,5305.0
2023-06-05 10:15:00,234.68,234.81,234.57,234.74,4550.0,228.2032,228.3296,228.0962,228.2615,4550.0
2023-06-05 10:20:00,234.7,234.86,234.67,234.75,4400.0,228.2226,228.3782,228.1934,228.2712,4400.0
2023-06-05 10:25:00,234.74,234.79,234.72,234.73,2759.0,228.2615,228.3101,228.2421,228.2518,2759.0
2023-06-05 10:30:00,234.73,234.95,234.66,234.93,13525.0,228.2518,228.4657,228.1837,228.4463,13525.0
2023-06-05 10:35:00,234.92,235.04,234.8,234.84,7805.0,228.4365,228.5532,228.3198,228.3587,7805.0
2023-06-05 10:40:00,234.87,235.03,234.82,235.03,8459.0,228.3879,228.5435,228.3393,228.5435,8459.0
2023-06-05 10:45:00,235.06,235.24,235.03,235.18,10506.0,228.5727,228.7477,228.5435,228.6894,10506.0
2023-06-05 10:50:00,235.17,235.31,235.16,235.22,4477.0,228.6796,228.8158,228.6699,228.7283,4477.0
2023-06-05 10:55:00,235.22,235.28,235.03,235.11,24605.0,228.7283,228.7866,228.5435,228.6213,24605.0
2023-06-05 11:00:00,235.12,235.29,235.08,235.08,13403.0,228.631,228.7963,228.5921,228.5921,13403.0
2023-06-05 11:05:00,235.07,235.3,235.04,235.29,7925.0,228.5824,228.806,228.5532,228.7963,7925.0
2023-06-05 11:10:00,235.29,235.29,235.16,235.18,8658.0,228.7963,228.7963,228.6699,228.6894,8658.0
2023-06-05 11:15:00,235.19,235.27,235.17,235.23,95067.0,228.6991,228.7769,228.6796,228.738,95067.0
2023-06-05 11:20:00,235.25,235.26,235.1,235.22,29686.0,228.7574,228.7672,228.6116,228.7283,29686.0
2023-06-05 11:25:00,235.21,235.39,235.17,235.37,3555.0,228.7185,228.8936,228.6796,228.8741,3555.0
2023-06-05 11:30:00,235.36,235.47,235.35,235.41,3780.0,228.8644,228.9714,228.8547,228.913,3780.0
2023-06-05 11:35:00,235.4,235.4,235.22,235.32,5480.0,228.9033,228.9033,228.7283,228.8255,5480.0
2023-06-05 11:40:00,235.32,235.42,235.28,235.39,28205.0,228.8255,228.9227,228.7866,228.8936,28205.0
2023-06-05 11:45:00,235.39,235.43,235.36,235.36,2741.0,228.8936,228.9325,228.8644,228.8644,2741.0
2023-06-05 11:50:00,235.41,235.49,235.41,235.44,2742.0,228.913,228.9908,228.913,228.9422,2742.0
2023-06-05 11:55:00,235.46,235.5,235.35,235.37,3800.0,228.9616,229.0005,228.8547,228.8741,3800.0
2023-06-05 12:00:00,235.44,235.44,235.18,235.21,4821.0,228.9422,228.9422,228.6894,228.7185,4821.0
2023-06-05 12:05:00,235.29,235.45,235.24,235.45,7150.0,228.7963,228.9519,228.7477,228.9519,7150.0
2023-06-05 12:10:00,235.49,235.68,235.45,235.66,5443.0,228.9908,229.1756,228.9519,229.1561,5443.0
2023-06-05 12:15:00,235.64,235.7,235.62,235.62,3200.0,229.1367,229.195,229.1172,229.1172,3200.0
2023-06-05 12:20:00,235.62,235.62,235.48,235.57,106284.0,229.1172,229.1172,228.9811,229.0686,106284.0
2023-06-05 12:25:00,235.53,235.64,235.49,235.62,3826.0,229.0297,229.1367,228.9908,229.1172,3826.0
2023-06-05 12:30:00,235.64,235.64,235.58,235.58,3627.0,229.1367,229.1367,229.0783,229.0783,3627.0
2023-06-05 12:35:00,235.55,235.6,235.52,235.56,2500.0,229.0491,229.0978,229.02,229.0589,2500.0
2023-06-05 12:40:00,235.54,235.64,235.54,235.63,18699.0,229.0394,229.1367,229.0394,229.1269,18699.0
2023-06-05 12:45:00,235.62,235.71,235.62,235.67,1482.0,229.1172,229.2047,229.1172,229.1658,1482.0
2023-06-05 12:50:00,235.69,235.76,235.68,235.69,2427.0,229.1853,229.2534,229.1756,229.1853,2427.0
2023-06-05 12:55:00,235.71,235.71,235.66,235.68,6559.0,229.2047,229.2047,229.1561,229.1756,6559.0
2023-06-05 13:00:00,235.75,235.75,235.64,235.64,2050.0,229.2436,229.2436,229.1367,229.1367,2050.0
2023-06-05 13:05:00,235.67,235.78,235.66,235.78,2375.0,229.1658,229.2728,229.1561,229.2728,2375.0
2023-06-05 13:10:00,235.77,235.79,235.61,235.61,10181.0,229.2631,229.2825,229.1075,229.1075,10181.0
2023-06-05 13:15:00,235.61,235.61,235.43,235.48,8844.0,229.1075,229.1075,228.9325,228.9811,8844.0
2023-06-05 13:20:00,235.54,235.55,235.47,235.5,2483.0,229.0394,229.0491,228.9714,229.0005,2483.0
2023-06-05 13:25:00,235.49,235.5,235.09,235.2,6029.0,228.9908,229.0005,228.6018,228.7088,6029.0
2023-06-05 13:30:00,235.18,235.23,235.1,235.1,5301.0,228.6894,228.738,228.6116,228.6116,5301.0
2023-06-05 13:35:00,235.11,235.12,234.95,235.08,4651.0,228.6213,228.631,228.4657,228.5921,4651.0
2023-06-05 13:40:00,235.05,235.08,235.01,235.04,2934.0,228.5629,228.5921,228.524,228.5532,2934.0
2023-06-05 13:45:00,235.03,235.13,235.03,235.09,1507.0,228.5435,228.6407,228.5435,228.6018,1507.0
2023-06-05 13:50:00,235.07,235.09,235.03,235.04,2537.0,228.5824,228.6018,228.5435,228.5532,2537.0
2023-06-05 13:55:00,235.03,235.24,234.99,235.17,11506.0,228.5435,228.7477,228.5046,228.6796,11506.0
2023-06-05 14:00:00,235.22,235.23,235.12,235.12,6285.0,228.7283,228.738,228.631,228.631,6285.0
2023-06-05 14:05:00,235.15,235.16,234.88,234.9,7191.0,228.6602,228.6699,228.3976,228.4171,7191.0
2023-06-05 14:10:00,234.97,234.99,234.79,234.84,1800.0,228.4852,228.5046,228.3101,228.3587,1800.0
2023-06-05 14:15:00,234.88,235.05,234.84,235.01,3948.0,228.3976,228.5629,228.3587,228.524,3948.0
2023-06-05 14:20:00,234.96,235.06,234.93,235.03,1848.0,228.4754,228.5727,228.4463,228.5435,1848.0
2023-06-05 14:25:00,235.03,235.04,234.75,234.84,7448.0,228.5435,228.5532,228.2712,228.3587,7448.0
2023-06-05 14:30:00,234.94,234.94,234.04,234.14,18029.0,228.456,228.456,227.5808,227.6781,18029.0
2023-06-05 14:35:00,234.15,234.48,234.14,234.18,17981.0,227.6878,228.0087,227.6781,227.717,17981.0
2023-06-05 14:40:00,234.19,234.43,234.15,234.41,3100.0,227.7267,227.9601,227.6878,227.9406,3100.0
2023-06-05 14:45:00,234.39,234.39,234.15,234.25,10100.0,227.9212,227.9212,227.6878,227.785,10100.0
2023-06-05 14:50:00,234.19,234.55,234.06,234.55,8434.0,227.7267,228.0767,227.6003,228.0767,8434.0
2023-06-05 14:55:00,234.56,234.75,234.56,234.73,7820.0,228.0865,228.2712,228.0865,228.2518,7820.0
2023-06-05 15:00:00,234.76,234.77,234.11,234.11,15784.0,228.2809,228.2907,227.6489,227.6489,15784.0
2023-06-05 15:05:00,234.16,234.36,234.04,234.15,10802.0,227.6975,227.892,227.5808,227.6878,10802.0
2023-06-05 15:10:00,234.11,234.55,234.11,234.52,5274.0,227.6489,228.0767,227.6489,228.0476,5274.0
2023-06-05 15:15:00,234.54,234.55,234.42,234.42,7758.0,228.067,228.0767,227.9503,227.9503,7758.0
2023-06-05 15:20:00,234.51,234.61,234.5,234.56,2019.0,228.0378,228.1351,228.0281,228.0865,2019.0
2023-06-05 15:25:00,234.6,234.6,234.4,234.5,8915.0,228.1254,228.1254,227.9309,228.0281,8915.0
2023-06-05 15:30:00,234.49,234.55,234.42,234.45,1800.0,228.0184,228.0767,227.9503,227.9795,1800.0
2023-06-05 15:35:00,234.48,234.6,234.38,234.58,3055.0,228.0087,228.1254,227.9114,228.1059,3055.0
2023-06-05 15:40:00,234.6,234.68,234.59,234.63,3544.0,228.1254,228.2032,228.1156,228.1545,3544.0
2023-06-05 15:45:00,234.64,234.67,234.5,234.67,11222.0,228.1643,228.1934,228.0281,228.1934,11222.0
2023-06-05 15:50:00,234.83,234.83,234.55,234.56,9316.0,228.349,228.349,228.0767,228.0865,9316.0
2023-06-05 15:55:00,234.53,234.58,234.43,234.43,12988.0,228.0573,228.1059,227.9601,227.9601,12988.0
2023-06-06 09:30:00,234.25,234.25,233.95,233.95,11601.0,227.785,227.785,227.4933,227.4933,11601.0
2023-06-06 09:35:00,233.95,233.95,233.95,233.95,0.0,227.4933,227.4933,227.4933,227.4933,0.0
2023-06-06 09:40:00,234.05,234.2,234.05,234.13,686.0,227.5905,227.7364,227.5905,227.6683,686.0
2023-06-06 09:45:00,234.09,234.29,234.09,234.28,1768.0,227.6294,227.8239,227.6294,227.8142,1768.0
2023-06-06 09:50:00,234.36,234.42,234.22,234.24,4419.0,227.892,227.9503,227.7559,227.7753,4419.0
2023-06-06 09:55:00,234.21,234.33,234.21,234.26,300.0,227.7461,227.8628,227.7461,227.7947,300.0
2023-06-06 10:00:00,234.39,234.45,234.31,234.45,875.0,227.9212,227.9795,227.8434,227.9795,875.0
2023-06-06 10:05:00,234.39,234.71,234.39,234.65,1000.0,227.9212,228.2323,227.9212,228.174,1000.0
2023-06-06 10:10:00,234.91,234.91,234.69,234.71,2600.0,228.4268,228.4268,228.2129,228.2323,2600.0
2023-06-06 10:15:00,234.6,234.84,234.59,234.84,700.0,228.1254,228.3587,228.1156,228.3587,700.0
2023-06-06 10:20:00,234.85,234.85,234.73,234.81,1427.0,228.3685,228.3685,228.2518,228.3296,1427.0
2023-06-06 10:25:00,234.88,234.88,234.78,234.79,1287.0,228.3976,228.3976,228.3004,228.3101,1287.0
2023-06-06 10:30:00,234.85,234.94,234.83,234.83,1426.0,228.3685,228.456,228.349,228.349,1426.0
2023-06-06 10:35:00,234.88,234.88,234.73,234.77,2045.0,228.3976,228.3976,228.2518,228.2907,2045.0
2023-06-06 10:40:00,234.78,234.91,234.78,234.91,2497.0,228.3004,228.4268,228.3004,228.4268,2497.0
2023-06-06 10:45:00,234.95,235.25,234.95,235.25,17436.0,228.4657,228.7574,228.4657,228.7574,17436.0
2023-06-06 10:50:00,235.31,235.38,235.2,235.21,33277.0,228.8158,228.8838,228.7088,228.7185,33277.0
2023-06-06 10:55:00,235.15,235.2,235.09,235.16,12416.0,228.6602,228.7088,228.6018,228.6699,12416.0
2023-06-06 11:00:00,235.2,235.25,235.1,235.24,2719.0,228.7088,228.7574,228.6116,228.7477,2719.0
2023-06-06 11:05:00,235.27,235.27,235.18,235.2,545.0,228.7769,228.7769,228.6894,228.7088,545.0
2023-06-06 11:10:00,235.2,235.22,235.1,235.1,1255.0,228.7088,228.7283,228.6116,228.6116,1255.0
2023-06-06 11:15:00,235.17,235.23,235.17,235.18,703.0,228.6796,228.738,228.6796,228.6894,703.0
2023-06-06 11:20:00,235.15,235.15,234.86,234.87,2408.0,228.6602,228.6602,228.3782,228.3879,2408.0
2023-06-06 11:25:00,234.73,234.94,234.62,234.94,948.0,228.2518,228.456,228.1448,228.456,948.0
2023-06-06 11:30:00,235.08,235.08,234.89,234.93,472.0,228.5921,228.5921,228.4074,228.4463,472.0
2023-06-06 11:35:00,234.98,235.09,234.93,235.09,743.0,228.4949,228.6018,228.4463,228.6018,743.0
2023-06-06 11:40:00,235.07,235.09,234.97,235.09,1459.0,228.5824,228.6018,228.4852,228.6018,1459.0
2023-06-06 11:45:00,235.11,235.34,235.11,235.31,3550.0,228.6213,228.8449,228.6213,228.8158,3550.0
2023-06-06 11:50:00,235.27,235.34,235.27,235.31,6841.0,228.7769,228.8449,228.7769,228.8158,6841.0
2023-06-06 11:55:00,235.27,235.31,235.27,235.31,1128.0,228.7769,228.8158,228.7769,228.8158,1128.0
2023-06-06 12:00:00,235.31,235.42,235.31,235.34,78426.0,228.8158,228.9227,228.8158,228.8449,78426.0
2023-06-06 12:05:00,235.24,235.24,235.04,235.11,798.0,228.7477,228.7477,228.5532,228.6213,798.0
2023-06-06 12:10:00,235.1,235.15,235.05,235.11,5547.0,228.6116,228.6602,228.5629,228.6213,5547.0
2023-06-06 12:15:00,235.06,235.12,235.06,235.11,650.0,228.5727,228.631,228.5727,228.6213,650.0
2023-06-06 12:20:00,235.15,235.15,235.01,235.01,666.0,228.6602,228.6602,228.524,228.524,666.0
2023-06-06 12:25:00,235.02,235.08,234.99,234.99,675.0,228.5338,228.5921,228.5046,228.5046,675.0
2023-06-06 12:30:00,235.04,235.06,234.98,235.0,1605.0,228.5532,228.5727,228.4949,228.5143,1605.0
2023-06-06 12:35:00,234.82,234.89,234.78,234.78,546.0,228.3393,228.4074,228.3004,228.3004,546.0
2023-06-06 12:40:00,234.79,234.83,234.68,234.69,9800.0,228.3101,228.349,228.2032,228.2129,9800.0
2023-06-06 12:45:00,234.82,234.83,234.73,234.73,404.0,228.3393,228.349,228.2518,228.2518,404.0
2023-06-06 12:50:00,234.7,234.81,234.7,234.81,3197.0,228.2226,228.3296,228.2226,228.3296,3197.0
2023-06-06 12:55:00,234.69,234.71,234.56,234.61,1444.0,228.2129,228.2323,228.0865,228.1351,1444.0
2023-06-06 13:00:00,234.59,234.66,234.59,234.63,753.0,228.1156,228.1837,228.1156,228.1545,753.0
2023-06-06 13:05:00,234.62,234.88,234.62,234.88,1256.0,228.1448,228.3976,228.1448,228.3976,1256.0
2023-06-06 13:10:00,234.92,234.99,234.92,234.96,1288.0,228.4365,228.5046,228.4365,228.4754,1288.0
2023-06-06 13:15:00,235.05,235.05,234.88,234.89,2239.0,228.5629,228.5629,228.3976,228.4074,2239.0
2023-06-06 13:20:00,234.83,234.85,234.65,234.76,14684.0,228.349,228.3685,228.174,228.2809,14684.0
2023-06-06 13:25:00,234.69,234.77,234.52,234.77,11600.0,228.2129,228.2907,228.0476,228.2907,11600.0
2023-06-06 13:30:00,234.77,234.8,234.62,234.71,6977.0,228.2907,228.3198,228.1448,228.2323,6977.0
2023-06-06 13:35:00,234.78,234.78,234.72,234.72,584.0,228.3004,228.3004,228.2421,228.2421,584.0
2023-06-06 13:40:00,234.69,234.72,234.64,234.68,527.0,228.2129,228.2421,228.1643,228.2032,527.0
2023-06-06 13:45:00,234.71,234.75,234.67,234.67,594.0,228.2323,228.2712,228.1934,228.1934,594.0
2023-06-06 13:50:00,234.62,234.71,234.54,234.59,2141.0,228.1448,228.2323,228.067,228.1156,2141.0
2023-06-06 13:55:00,234.56,234.57,234.38,234.51,4879.0,228.0865,228.0962,227.9114,228.0378,4879.0
2023-06-06 14:00:00,234.51,234.51,234.37,234.45,7235.0,228.0378,228.0378,227.9017,227.9795,7235.0
2023-06-06 14:05:00,234.42,234.55,234.42,234.55,726.0,227.9503,228.0767,227.9503,228.0767,726.0
2023-06-06 14:10:00,234.57,234.66,234.57,234.65,613.0,228.0962,228.1837,228.0962,228.174,613.0
2023-06-06 14:15:00,234.68,234.71,234.63,234.63,1461.0,228.2032,228.2323,228.1545,228.1545,1461.0
2023-06-06 14:20:00,234.67,234.73,234.6,234.72,2307.0,228.1934,228.2518,228.1254,228.2421,2307.0
2023-06-06 14:25:00,234.74,234.83,234.74,234.83,5838.0,228.2615,228.349,228.2615,228.349,5838.0
2023-06-06 14:30:00,234.86,234.9,234.79,234.81,4790.0,228.3782,228.4171,228.3101,228.3296,4790.0
2023-06-06 14:35:00,234.8,234.85,234.78,234.85,2739.0,228.3198,228.3685,228.3004,228.3685,2739.0
2023-06-06 14:40:00,234.87,234.91,234.87,234.91,1424.0,228.3879,228.4268,228.3879,228.4268,1424.0
2023-06-06 14:45:00,234.9,234.94,234.89,234.9,9056.0,228.4171,228.456,228.4074,228.4171,9056.0
2023-06-06 14:50:00,234.92,234.98,234.92,234.95,1841.0,228.4365,228.4949,228.4365,228.4657,1841.0
2023-06-06 14:55:00,234.98,235.02,234.97,235.01,1873.0,228.4949,228.5338,228.4852,228.524,1873.0
2023-06-06 15:00:00,235.01,235.14,235.01,235.11,1038.0,228.524,228.6505,228.524,228.6213,1038.0
2023-06-06 15:05:00,235.12,235.15,235.06,235.15,1072.0,228.631,228.6602,228.5727,228.6602,1072.0
2023-06-06 15:10:00,235.11,235.13,235.08,235.08,9757.0,228.6213,228.6407,228.5921,228.5921,9757.0
2023-06-06 15:15:00,235.08,235.18,235.06,235.17,6807.0,228.5921,228.6894,228.5727,228.6796,6807.0
2023-06-06 15:20:00,235.2,235.22,235.2,235.22,677.0,228.7088,228.7283,228.7088,228.7283,677.0
2023-06-06 15:25:00,235.24,235.24,235.14,235.22,1600.0,228.7477,228.7477,228.6505,228.7283,1600.0
2023-06-06 15:30:00,235.21,235.3,235.2,235.24,2619.0,228.7185,228.806,228.7088,228.7477,2619.0
2023-06-06 15:35:00,235.22,235.22,234.95,234.99,5126.0,228.7283,228.7283,228.4657,228.5046,5126.0
2023-06-06 15:40:00,235.0,235.2,234.85,235.2,20571.0,228.5143,228.7088,228.3685,228.7088,20571.0
2023-06-06 15:45:00,235.18,235.23,235.1,235.17,8677.0,228.6894,228.738,228.6116,228.6796,8677.0
2023-06-06 15:50:00,235.18,235.31,235.18,235.31,16174.0,228.6894,228.8158,228.6894,228.8158,16174.0
2023-06-06 15:55:00,235.37,235.46,232.99,235.21,498618.0,228.8741,228.9616,226.5598,228.7185,498618.0
2023-06-07 09:30:00,234.8,235.12,234.8,235.12,5812.0,228.938,229.25,228.938,229.25,5812.0
2023-06-07 09:35:00,235.13,235.35,234.94,235.34,4111.0,229.2598,229.4743,229.0745,229.4645,4111.0
2023-06-07 09:40:00,235.33,235.43,235.29,235.35,3706.0,229.4548,229.5523,229.4158,229.4743,3706.0
2023-06-07 09:45:00,235.45,235.45,235.28,235.35,7317.0,229.5718,229.5718,229.406,229.4743,7317.0
2023-06-07 09:50:00,235.35,235.51,235.18,235.19,6425.0,229.4743,229.6303,229.3085,229.3183,6425.0
2023-06-07 09:55:00,235.28,235.34,235.19,235.31,2803.0,229.406,229.4645,229.3183,229.4353,2803.0
2023-06-07 10:00:00,235.25,235.28,235.01,235.01,4364.0,229.3768,229.406,229.1428,229.1428,4364.0
2023-06-07 10:05:00,235.17,235.17,235.03,235.1,1145.0,229.2988,229.2988,229.1623,229.2305,1145.0
2023-06-07 10:10:00,235.2,235.23,235.06,235.06,850.0,229.328,229.3573,229.1915,229.1915,850.0
2023-06-07 10:15:00,235.01,235.05,234.97,234.97,800.0,229.1428,229.1818,229.1038,229.1038,800.0
2023-06-07 10:20:00,234.94,235.0,234.82,234.82,1198.0,229.0745,229.133,228.9575,228.9575,1198.0
2023-06-07 10:25:00,234.62,234.83,234.62,234.83,3816.0,228.7625,228.9673,228.7625,228.9673,3816.0
2023-06-07 10:30:00,234.94,234.94,234.66,234.66,6575.0,229.0745,229.0745,228.8015,228.8015,6575.0
2023-06-07 10:35:00,234.59,234.59,234.35,234.53,779.0,228.7333,228.7333,228.4992,228.6748,779.0
2023-06-07 10:40:00,234.46,234.47,234.25,234.29,1311.0,228.6065,228.6162,228.4017,228.4407,1311.0
2023-06-07 10:45:00,234.29,234.41,234.28,234.38,1580.0,228.4407,228.5577,228.431,228.5285,1580.0
2023-06-07 10:50:00,234.32,234.32,234.08,234.25,1532.0,228.47,228.47,228.236,228.4017,1532.0
2023-06-07 10:55:00,234.21,234.42,234.2,234.41,1300.0,228.3627,228.5675,228.353,228.5577,1300.0
2023-06-07 11:00:00,234.43,234.5,234.34,234.5,714.0,228.5772,228.6455,228.4895,228.6455,714.0
2023-06-07 11:05:00,234.53,234.53,234.4,234.48,5371.0,228.6748,228.6748,228.548,228.626,5371.0
2023-06-07 11:10:00,234.51,234.52,234.32,234.44,5528.0,228.6553,228.665,228.47,228.587,5528.0
2023-06-07 11:15:00,234.42,234.45,234.24,234.34,7521.0,228.5675,228.5967,228.392,228.4895,7521.0
2023-06-07 11:20:00,234.26,234.4,234.26,234.32,4553.0,228.4115,228.548,228.4115,228.47,4553.0
2023-06-07 11:25:00,234.33,234.5,234.33,234.5,214600.0,228.4797,228.6455,228.4797,228.6455,214600.0
2023-06-07 11:30:00,234.54,234.78,234.53,234.76,2376.0,228.6845,228.9185,228.6748,228.899,2376.0
2023-06-07 11:35:00,234.67,234.67,234.49,234.51,1157.0,228.8113,228.8113,228.6358,228.6553,1157.0
2023-06-07 11:40:00,234.5,234.5,234.39,234.39,1471.0,228.6455,228.6455,228.5382,228.5382,1471.0
2023-06-07 11:45:00,234.3,234.43,234.3,234.37,873.0,228.4505,228.5772,228.4505,228.5187,873.0
2023-06-07 11:50:00,234.41,234.41,234.06,234.12,64675.0,228.5577,228.5577,228.2165,228.275,64675.0
2023-06-07 11:55:00,234.13,234.14,233.96,233.96,23407.0,228.2847,228.2945,228.119,228.119,23407.0
2023-06-07 12:00:00,234.0,234.25,234.0,234.25,7326.0,228.158,228.4017,228.158,228.4017,7326.0
2023-06-07 12:05:00,234.27,234.27,234.17,234.23,2774.0,228.4212,228.4212,228.3237,228.3822,2774.0
2023-06-07 12:10:00,234.24,234.25,234.1,234.2,3815.0,228.392,228.4017,228.2555,228.353,3815.0
2023-06-07 12:15:00,234.16,234.2,234.11,234.11,2170.0,228.314,228.353,228.2652,228.2652,2170.0
2023-06-07 12:20:00,234.1,234.1,233.96,234.03,1202.0,228.2555,228.2555,228.119,228.1872,1202.0
2023-06-07 12:25:00,233.91,233.96,233.84,233.96,1100.0,228.0702,228.119,228.002,228.119,1100.0
2023-06-07 12:30:00,233.96,234.16,233.96,234.16,1721.0,228.119,228.314,228.119,228.314,1721.0
2023-06-07 12:35:00,234.19,234.19,234.11,234.18,1250.0,228.3432,228.3432,228.2652,228.3335,1250.0
2023-06-07 12:40:00,234.17,234.31,234.15,234.31,2380.0,228.3237,228.4602,228.3042,228.4602,2380.0
2023-06-07 12:45:00,234.29,234.31,234.17,234.17,5126.0,228.4407,228.4602,228.3237,228.3237,5126.0
2023-06-07 12:50:00,234.17,234.21,233.91,233.92,28231.0,228.3237,228.3627,228.0702,228.08,28231.0
2023-06-07 12:55:00,233.94,234.0,233.92,233.98,3808.0,228.0995,228.158,228.08,228.1385,3808.0
2023-06-07 13:00:00,233.93,233.98,233.86,233.86,2116.0,228.0897,228.1385,228.0215,228.0215,2116.0
2023-06-07 13:05:00,233.84,234.03,233.77,234.03,11606.0,228.002,228.1872,227.9337,228.1872,11606.0
2023-06-07 13:10:00,234.06,234.12,233.82,233.89,13249.0,228.2165,228.275,227.9825,228.0507,13249.0
2023-06-07 13:15:00,233.81,233.95,233.68,233.68,2335.0,227.9727,228.1092,227.846,227.846,2335.0
2023-06-07 13:20:00,233.72,233.76,233.6,233.68,2446.0,227.885,227.924,227.768,227.846,2446.0
2023-06-07 13:25:00,233.7,233.87,233.7,233.77,5000.0,227.8655,228.0312,227.8655,227.9337,5000.0
2023-06-07 13:30:00,233.75,233.83,233.61,233.61,4667.0,227.9142,227.9922,227.7777,227.7777,4667.0
2023-06-07 13:35:00,233.67,233.68,233.55,233.56,3727.0,227.8362,227.846,227.7192,227.729,3727.0
2023-06-07 13:40:00,233.55,233.73,233.55,233.73,800.0,227.7192,227.8947,227.7192,227.8947,800.0
2023-06-07 13:45:00,233.72,233.84,233.62,233.66,4256.0,227.885,228.002,227.7875,227.8265,4256.0
2023-06-07 13:50:00,233.62,233.72,233.62,233.72,1300.0,227.7875,227.885,227.7875,227.885,1300.0
2023-06-07 13:55:00,233.77,233.91,233.77,233.87,2722.0,227.9337,228.0702,227.9337,228.0312,2722.0
2023-06-07 14:00:00,233.87,234.03,233.87,234.0,8746.0,228.0312,228.1872,228.0312,228.158,8746.0
2023-06-07 14:05:00,234.03,234.08,234.01,234.08,2947.0,228.1872,228.236,228.1677,228.236,2947.0
2023-06-07 14:10:00,234.09,234.09,233.87,234.01,4325.0,228.2457,228.2457,228.0312,228.1677,4325.0
2023-06-07 14:15:00,234.01,234.12,234.0,234.12,12189.0,228.1677,228.275,228.158,228.275,12189.0
2023-06-07 14:20:00,234.15,234.23,234.03,234.15,2982.0,228.3042,228.3822,228.1872,228.3042,2982.0
2023-06-07 14:25:00,234.05,234.06,233.95,234.06,500.0,228.2067,228.2165,228.1092,228.2165,500.0
2023-06-07 14:30:00,234.04,234.05,233.83,233.83,4849.0,228.197,228.2067,227.9922,227.9922,4849.0
2023-06-07 14:35:00,233.85,233.9,233.67,233.89,5458.0,228.0117,228.0605,227.8362,228.0507,5458.0
2023-06-07 14:40:00,233.86,233.89,233.8,233.86,1401.0,228.0215,228.0507,227.963,228.0215,1401.0
2023-06-07 14:45:00,233.82,233.82,233.76,233.8,1407.0,227.9825,227.9825,227.924,227.963,1407.0
2023-06-07 14:50:00,233.76,233.92,233.76,233.92,1660.0,227.924,228.08,227.924,228.08,1660.0
2023-06-07 14:55:00,233.94,234.02,233.84,234.02,32470.0,228.0995,228.1775,228.002,228.1775,32470.0
2023-06-07 15:00:00,234.04,234.09,233.88,234.04,2397.0,228.197,228.2457,228.041,228.197,2397.0
2023-06-07 15:05:00,234.06,234.08,233.91,233.91,1545.0,228.2165,228.236,228.0702,228.0702,1545.0
2023-06-07 15:10:00,233.92,233.92,233.71,233.78,5182.0,228.08,228.08,227.8752,227.9435,5182.0
2023-06-07 15:15:00,233.89,234.01,233.89,233.97,5334.0,228.0507,228.1677,228.0507,228.1287,5334.0
2023-06-07 15:20:00,233.98,234.17,233.96,234.0,8311.0,228.1385,228.3237,228.119,228.158,8311.0
2023-06-07 15:25:00,233.99,233.99,233.82,233.98,4177.0,228.1482,228.1482,227.9825,228.1385,4177.0
2023-06-07 15:30:00,233.93,234.11,233.86,233.86,10293.0,228.0897,228.2652,228.0215,228.0215,10293.0
2023-06-07 15:35:00,233.87,233.98,233.69,233.69,8198.0,228.0312,228.1385,227.8557,227.8557,8198.0
2023-06-07 15:40:00,233.72,233.8,233.61,233.8,6265.0,227.885,227.963,227.7777,227.963,6265.0
2023-06-07 15:45:00,233.78,233.81,233.63,233.77,10458.0,227.9435,227.9727,227.7972,227.9337,10458.0
2023-06-07 15:50:00,233.84,233.98,233.72,233.72,5972.0,228.002,228.1385,227.885,227.885,5972.0
2023-06-07 15:55:00,233.66,233.86,233.61,233.8,34147.0,227.8265,228.0215,227.7777,227.963,34147.0
2023-06-08 09:30:00,233.76,234.01,233.75,233.84,36734.0,227.924,228.1677,227.9142,228.002,36734.0
2023-06-08 09:35:00,233.95,233.95,233.8,233.81,700.0,228.1092,228.1092,227.963,227.9727,700.0
2023-06-08 09:40:00,233.75,233.97,233.74,233.83,7185.0,227.9142,228.1287,227.9045,227.9922,7185.0
2023-06-08 09:45:00,233.67,233.7,233.38,233.45,4618.0,227.8362,227.8655,227.5535,227.6217,4618.0
2023-06-08 09:50:00,233.54,233.61,233.49,233.61,1634.0,227.7095,227.7777,227.6607,227.7777,1634.0
2023-06-08 09:55:00,233.37,233.66,233.3,233.63,3178.0,227.5437,227.8265,227.4755,227.7972,3178.0
2023-06-08 10:00:00,233.64,233.74,233.57,233.73,28323.0,227.807,227.9045,227.7387,227.8947,28323.0
2023-06-08 10:05:00,233.74,234.09,233.74,233.85,13966.0,227.9045,228.2457,227.9045,228.0117,13966.0
2023-06-08 10:10:00,233.85,233.93,233.8,233.93,2717.0,228.0117,228.0897,227.963,228.0897,2717.0
2023-06-08 10:15:00,234.03,234.06,233.91,233.98,3007.0,228.1872,228.2165,228.0702,228.1385,3007.0
2023-06-08 10:20:00,233.98,234.1,233.9,234.09,1700.0,228.1385,228.2555,228.0605,228.2457,1700.0
2023-06-08 10:25:00,234.05,234.16,233.91,234.16,1883.0,228.2067,228.314,228.0702,228.314,1883.0
2023-06-08 10:30:00,234.19,234.27,234.08,234.08,2516.0,228.3432,228.4212,228.236,228.236,2516.0
2023-06-08 10:35:00,234.1,234.13,233.93,234.0,1335.0,228.2555,228.2847,228.0897,228.158,1335.0
2023-06-08 10:40:00,234.04,234.27,234.04,234.24,5255.0,228.197,228.4212,228.197,228.392,5255.0
2023-06-08 10:45:00,234.27,234.37,234.27,234.29,1440.0,228.4212,228.5187,228.4212,228.4407,1440.0
2023-06-08 10:50:00,234.3,234.39,234.29,234.39,1876.0,228.4505,228.5382,228.4407,228.5382,1876.0
2023-06-08 10:55:00,234.38,234.48,234.38,234.45,2484.0,228.5285,228.626,228.5285,228.5967,2484.0
2023-06-08 11:00:00,234.48,234.5,234.39,234.5,1994.0,228.626,228.6455,228.5382,228.6455,1994.0
2023-06-08 11:05:00,234.44,234.51,234.39,234.51,3731.0,228.587,228.6553,228.5382,228.6553,3731.0
2023-06-08 11:10:00,234.5,234.5,234.38,234.43,2916.0,228.6455,228.6455,228.5285,228.5772,2916.0
2023-06-08 11:15:00,234.46,234.47,234.32,234.37,5808.0,228.6065,228.6162,228.47,228.5187,5808.0
2023-06-08 11:20:00,234.4,234.56,234.4,234.54,2700.0,228.548,228.704,228.548,228.6845,2700.0
2023-06-08 11:25:00,234.51,234.59,234.47,234.59,2524.0,228.6553,228.7333,228.6162,228.7333,2524.0
2023-06-08 11:30:00,234.64,234.65,234.57,234.59,2063.0,228.782,228.7918,228.7138,228.7333,2063.0
2023-06-08 11:35:00,234.57,234.59,234.52,234.56,2351.0,228.7138,228.7333,228.665,228.704,2351.0
2023-06-08 11:40:00,234.58,234.62,234.55,234.56,57006.0,228.7235,228.7625,228.6943,228.704,57006.0
2023-06-08 11:45:00,234.58,234.63,234.46,234.52,3825.0,228.7235,228.7723,228.6065,228.665,3825.0
2023-06-08 11:50:00,234.49,234.55,234.45,234.55,6841.0,228.6358,228.6943,228.5967,228.6943,6841.0
2023-06-08 11:55:00,234.58,234.66,234.46,234.47,5590.0,228.7235,228.8015,228.6065,228.6162,5590.0
2023-06-08 12:00:00,234.49,234.49,234.36,234.48,4188.0,228.6358,228.6358,228.509,228.626,4188.0
2023-06-08 12:05:00,234.55,234.63,234.44,234.52,4597.0,228.6943,228.7723,228.587,228.665,4597.0
2023-06-08 12:10:00,234.53,234.62,234.53,234.57,4550.0,228.6748,228.7625,228.6748,228.7138,4550.0
2023-06-08 12:15:00,234.56,234.7,234.53,234.7,2854.0,228.704,228.8405,228.6748,228.8405,2854.0
2023-06-08 12:20:00,234.7,234.88,234.7,234.82,2602.0,228.8405,229.016,228.8405,228.9575,2602.0
2023-06-08 12:25:00,234.81,235.13,234.81,235.08,2000.0,228.9478,229.2598,228.9478,229.211,2000.0
2023-06-08 12:30:00,235.05,235.09,234.95,234.96,1903.0,229.1818,229.2208,229.0843,229.094,1903.0
2023-06-08 12:35:00,234.94,234.94,234.81,234.82,3000.0,229.0745,229.0745,228.9478,228.9575,3000.0
2023-06-08 12:40:00,234.76,234.89,234.76,234.86,2806.0,228.899,229.0258,228.899,228.9965,2806.0
2023-06-08 12:45:00,234.86,234.86,234.69,234.7,3250.0,228.9965,228.9965,228.8308,228.8405,3250.0
2023-06-08 12:50:00,234.7,234.78,234.7,234.78,1813.0,228.8405,228.9185,228.8405,228.9185,1813.0
2023-06-08 12:55:00,234.83,234.88,234.82,234.83,944.0,228.9673,229.016,228.9575,228.9673,944.0
2023-06-08 13:00:00,234.82,234.84,234.79,234.81,3100.0,228.9575,228.977,228.9283,228.9478,3100.0
2023-06-08 13:05:00,234.8,234.88,234.8,234.87,5007.0,228.938,229.016,228.938,229.0063,5007.0
2023-06-08 13:10:00,234.9,234.9,234.81,234.81,3037.0,229.0355,229.0355,228.9478,228.9478,3037.0
2023-06-08 13:15:00,234.82,234.88,234.81,234.88,2933.0,228.9575,229.016,228.9478,229.016,2933.0
2023-06-08 13:20:00,234.88,234.88,234.66,234.75,4255.0,229.016,229.016,228.8015,228.8893,4255.0
2023-06-08 13:25:00,234.76,234.78,234.71,234.72,18112.0,228.899,228.9185,228.8503,228.86,18112.0
2023-06-08 13:30:00,234.72,234.74,234.59,234.61,3601.0,228.86,228.8795,228.7333,228.7528,3601.0
2023-06-08 13:35:00,234.54,234.67,234.54,234.58,1566.0,228.6845,228.8113,228.6845,228.7235,1566.0
2023-06-08 13:40:00,234.52,234.52,234.43,234.47,3307.0,228.665,228.665,228.5772,228.6162,3307.0
2023-06-08 13:45:00,234.44,234.45,234.32,234.37,4668.0,228.587,228.5967,228.47,228.5187,4668.0
2023-06-08 13:50:00,234.4,234.57,234.39,234.53,2224.0,228.548,228.7138,228.5382,228.6748,2224.0
2023-06-08 13:55:00,234.47,234.57,234.46,234.57,3501.0,228.6162,228.7138,228.6065,228.7138,3501.0
2023-06-08 14:00:00,234.61,234.69,234.57,234.69,13514.0,228.7528,228.8308,228.7138,228.8308,13514.0
2023-06-08 14:05:00,234.68,234.68,234.55,234.55,2600.0,228.821,228.821,228.6943,228.6943,2600.0
2023-06-08 14:10:00,234.49,234.64,234.49,234.64,4522.0,228.6358,228.782,228.6358,228.782,4522.0
2023-06-08 14:15:00,234.63,234.78,234.63,234.77,2700.0,228.7723,228.9185,228.7723,228.9088,2700.0
2023-06-08 14:20:00,234.8,234.82,234.77,234.77,3105.0,228.938,228.9575,228.9088,228.9088,3105.0
2023-06-08 14:25:00,234.79,234.85,234.79,234.85,1338.0,228.9283,228.9868,228.9283,228.9868,1338.0
2023-06-08 14:30:00,234.85,234.99,234.85,234.96,6346.0,228.9868,229.1233,228.9868,229.094,6346.0
2023-06-08 14:35:00,235.02,235.05,234.97,234.98,6804.0,229.1525,229.1818,229.1038,229.1135,6804.0
2023-06-08 14:40:00,235.01,235.09,234.99,235.07,4443.0,229.1428,229.2208,229.1233,229.2013,4443.0
2023-06-08 14:45:00,235.1,235.1,234.98,234.99,2487.0,229.2305,229.2305,229.1135,229.1233,2487.0
2023-06-08 14:50:00,234.99,235.04,234.99,235.02,1700.0,229.1233,229.172,229.1233,229.1525,1700.0
2023-06-08 14:55:00,235.03,235.07,235.02,235.04,1754.0,229.1623,229.2013,229.1525,229.172,1754.0
2023-06-08 15:00:00,235.03,235.07,235.0,235.04,3162.0,229.1623,229.2013,229.133,229.172,3162.0
2023-06-08 15:05:00,235.0,235.08,235.0,235.08,16393.0,229.133,229.211,229.133,229.211,16393.0
2023-06-08 15:10:00,235.09,235.15,235.06,235.06,2500.0,229.2208,229.2793,229.1915,229.1915,2500.0
2023-06-08 15:15:00,235.04,235.08,234.96,234.98,4818.0,229.172,229.211,229.094,229.1135,4818.0
2023-06-08 15:20:00,234.99,235.1,234.95,235.09,3455.0,229.1233,229.2305,229.0843,229.2208,3455.0
2023-06-08 15:25:00,235.09,235.09,234.99,235.05,3507.0,229.2208,229.2208,229.1233,229.1818,3507.0
2023-06-08 15:30:00,234.96,235.03,234.92,234.97,5124.0,229.094,229.1623,229.055,229.1038,5124.0
2023-06-08 15:35:00,234.96,235.04,234.95,235.04,12397.0,229.094,229.172,229.0843,229.172,12397.0
2023-06-08 15:40:00,235.04,235.2,235.04,235.2,2940.0,229.172,229.328,229.172,229.328,2940.0
2023-06-08 15:45:00,235.17,235.26,235.08,235.24,6431.0,229.2988,229.3865,229.211,229.367,6431.0
2023-06-08 15:50:00,235.25,235.4,235.1,235.1,16294.0,229.3768,229.523,229.2305,229.2305,16294.0
2023-06-08 15:55:00,235.05,235.19,235.04,235.12,21409.0,229.1818,229.3183,229.172,229.25,21409.0
2023-06-09 09:30:00,235.64,235.65,235.56,235.65,9467.0,229.757,229.7668,229.679,229.7668,9467.0
2023-06-09 09:35:00,235.58,235.85,235.58,235.85,1034.0,229.6985,229.9618,229.6985,229.9618,1034.0
2023-06-09 09:40:00,235.88,236.05,235.87,236.05,4798.0,229.991,230.1568,229.9813,230.1568,4798.0
2023-06-09 09:45:00,235.95,236.03,235.95,236.03,562.0,230.0593,230.1373,230.0593,230.1373,562.0
2023-06-09 09:50:00,236.06,236.27,236.05,236.27,870.0,230.1666,230.3713,230.1568,230.3713,870.0
2023-06-09 09:55:00,236.19,236.2,236.01,236.01,2903.0,230.2933,230.3031,230.1178,230.1178,2903.0
2023-06-09 10:00:00,236.24,236.31,236.24,236.25,500.0,230.3421,230.4103,230.3421,230.3518,500.0
2023-06-09 10:05:00,236.46,236.46,236.22,236.24,952.0,230.5566,230.5566,230.3226,230.3421,952.0
2023-06-09 10:10:00,236.2,236.4,236.19,236.4,5467.0,230.3031,230.4981,230.2933,230.4981,5467.0
2023-06-09 10:15:00,236.45,236.54,236.43,236.52,3173.0,230.5468,230.6346,230.5273,230.6151,3173.0
2023-06-09 10:20:00,236.58,236.58,236.39,236.42,1000.0,230.6736,230.6736,230.4883,230.5176,1000.0
2023-06-09 10:25:00,236.41,236.54,236.36,236.54,32072.0,230.5078,230.6346,230.4591,230.6346,32072.0
2023-06-09 10:30:00,236.62,236.62,236.46,236.47,2481.0,230.7126,230.7126,230.5566,230.5663,2481.0
2023-06-09 10:35:00,236.4,236.45,236.29,236.36,3833.0,230.4981,230.5468,230.3908,230.4591,3833.0
2023-06-09 10:40:00,236.25,236.28,236.05,236.08,500.0,230.3518,230.3811,230.1568,230.1861,500.0
2023-06-09 10:45:00,236.12,236.39,236.06,236.06,2228.0,230.2251,230.4883,230.1666,230.1666,2228.0
2023-06-09 10:50:00,235.99,236.01,235.75,236.01,1524.0,230.0983,230.1178,229.8643,230.1178,1524.0
2023-06-09 10:55:00,235.96,236.16,235.94,236.0,4800.0,230.0691,230.2641,230.0495,230.1081,4800.0
2023-06-09 11:00:00,236.12,236.15,236.08,236.1,907.0,230.2251,230.2543,230.1861,230.2056,907.0
2023-06-09 11:05:00,236.07,236.33,236.07,236.26,1100.0,230.1763,230.4298,230.1763,230.3616,1100.0
2023-06-09 11:10:00,236.26,236.32,236.22,236.31,938.0,230.3616,230.4201,230.3226,230.4103,938.0
2023-06-09 11:15:00,236.29,236.29,236.04,236.04,7785.0,230.3908,230.3908,230.1471,230.1471,7785.0
2023-06-09 11:20:00,235.99,236.05,235.77,235.79,2001.0,230.0983,230.1568,229.8838,229.9033,2001.0
2023-06-09 11:25:00,235.71,235.71,235.36,235.41,3165.0,229.8253,229.8253,229.484,229.5328,3165.0
2023-06-09 11:30:00,235.33,235.33,235.06,235.19,16410.0,229.4548,229.4548,229.1915,229.3183,16410.0
2023-06-09 11:35:00,235.4,235.43,235.35,235.36,3180.0,229.523,229.5523,229.4743,229.484,3180.0
2023-06-09 11:40:00,235.41,235.48,235.41,235.48,598.0,229.5328,229.601,229.5328,229.601,598.0
2023-06-09 11:45:00,235.57,235.57,235.44,235.48,3296.0,229.6888,229.6888,229.562,229.601,3296.0
2023-06-09 11:50:00,235.49,235.49,235.31,235.45,2310.0,229.6108,229.6108,229.4353,229.5718,2310.0
2023-06-09 11:55:00,235.33,235.33,235.11,235.22,3212.0,229.4548,229.4548,229.2403,229.3475,3212.0
2023-06-09 12:00:00,235.16,235.19,234.88,235.17,2252.0,229.289,229.3183,229.016,229.2988,2252.0
2023-06-09 12:05:00,235.25,235.28,235.11,235.12,1918.0,229.3768,229.406,229.2403,229.25,1918.0
2023-06-09 12:10:00,235.14,235.34,235.14,235.34,1550.0,229.2695,229.4645,229.2695,229.4645,1550.0
2023-06-09 12:15:00,235.3,235.38,235.3,235.38,1612.0,229.4255,229.5035,229.4255,229.5035,1612.0
2023-06-09 12:20:00,235.37,235.37,235.2,235.22,900.0,229.4938,229.4938,229.328,229.3475,900.0
2023-06-09 12:25:00,235.19,235.19,234.9,235.07,3032.0,229.3183,229.3183,229.0355,229.2013,3032.0
2023-06-09 12:30:00,235.03,235.19,235.03,235.16,1855.0,229.1623,229.3183,229.1623,229.289,1855.0
2023-06-09 12:35:00,235.16,235.16,234.91,234.91,1200.0,229.289,229.289,229.0453,229.0453,1200.0
2023-06-09 12:40:00,234.88,235.08,234.86,235.08,1265.0,229.016,229.211,228.9965,229.211,1265.0
2023-06-09 12:45:00,235.08,235.16,235.03,235.16,2100.0,229.211,229.289,229.1623,229.289,2100.0
2023-06-09 12:50:00,235.23,235.26,235.21,235.23,712.0,229.3573,229.3865,229.3378,229.3573,712.0
2023-06-09 12:55:00,235.18,235.34,235.15,235.34,2164.0,229.3085,229.4645,229.2793,229.4645,2164.0
2023-06-09 13:00:00,235.3,235.37,235.3,235.37,785.0,229.4255,229.4938,229.4255,229.4938,785.0
2023-06-09 13:05:00,235.37,235.48,235.37,235.48,2515.0,229.4938,229.601,229.4938,229.601,2515.0
2023-06-09 13:10:00,235.44,235.5,235.38,235.45,2480.0,229.562,229.6205,229.5035,229.5718,2480.0
2023-06-09 13:15:00,235.47,235.47,235.32,235.32,3642.0,229.5913,229.5913,229.445,229.445,3642.0
2023-06-09 13:20:00,235.3,235.36,235.3,235.36,800.0,229.4255,229.484,229.4255,229.484,800.0
2023-06-09 13:25:00,235.4,235.48,235.4,235.48,1132.0,229.523,229.601,229.523,229.601,1132.0
2023-06-09 13:30:00,235.53,235.59,235.53,235.59,1200.0,229.6498,229.7083,229.6498,229.7083,1200.0
2023-06-09 13:35:00,235.57,235.59,235.57,235.57,688.0,229.6888,229.7083,229.6888,229.6888,688.0
2023-06-09 13:40:00,235.61,235.69,235.6,235.66,1001.0,229.7278,229.8058,229.718,229.7765,1001.0
2023-06-09 13:45:00,235.69,235.76,235.56,235.62,12561.0,229.8058,229.874,229.679,229.7375,12561.0
2023-06-09 13:50:00,235.61,235.68,235.51,235.68,3360.0,229.7278,229.796,229.6303,229.796,3360.0
2023-06-09 13:55:00,235.68,235.73,235.6,235.71,5181.0,229.796,229.8448,229.718,229.8253,5181.0
2023-06-09 14:00:00,235.74,235.75,235.67,235.67,900.0,229.8545,229.8643,229.7863,229.7863,900.0
2023-06-09 14:05:00,235.67,235.72,235.65,235.68,4809.0,229.7863,229.835,229.7668,229.796,4809.0
2023-06-09 14:10:00,235.73,235.77,235.68,235.7,1300.0,229.8448,229.8838,229.796,229.8155,1300.0
2023-06-09 14:15:00,235.69,235.69,235.55,235.6,1744.0,229.8058,229.8058,229.6693,229.718,1744.0
2023-06-09 14:20:00,235.65,235.84,235.65,235.84,1149.0,229.7668,229.952,229.7668,229.952,1149.0
2023-06-09 14:25:00,235.81,235.82,235.6,235.61,4506.0,229.9228,229.9325,229.718,229.7278,4506.0
2023-06-09 14:30:00,235.62,235.63,235.51,235.62,1724.0,229.7375,229.7473,229.6303,229.7375,1724.0
2023-06-09 14:35:00,235.56,235.58,235.45,235.46,1378.0,229.679,229.6985,229.5718,229.5815,1378.0
2023-06-09 14:40:00,235.39,235.49,235.39,235.49,2570.0,229.5133,229.6108,229.5133,229.6108,2570.0
2023-06-09 14:45:00,235.49,235.5,235.43,235.44,1503.0,229.6108,229.6205,229.5523,229.562,1503.0
2023-06-09 14:50:00,235.4,235.5,235.37,235.43,7956.0,229.523,229.6205,229.4938,229.5523,7956.0
2023-06-09 14:55:00,235.41,235.6,235.41,235.56,3716.0,229.5328,229.718,229.5328,229.679,3716.0
2023-06-09 15:00:00,235.57,235.69,235.53,235.67,5114.0,229.6888,229.8058,229.6498,229.7863,5114.0
2023-06-09 15:05:00,235.62,235.65,235.34,235.34,9117.0,229.7375,229.7668,229.4645,229.4645,9117.0
2023-06-09 15:10:00,235.37,235.39,235.32,235.37,2777.0,229.4938,229.5133,229.445,229.4938,2777.0
2023-06-09 15:15:00,235.47,235.5,235.34,235.5,1541.0,229.5913,229.6205,229.4645,229.6205,1541.0
2023-06-09 15:20:00,235.52,235.59,235.48,235.48,1946.0,229.64,229.7083,229.601,229.601,1946.0
2023-06-09 15:25:00,235.43,235.54,235.41,235.52,4562.0,229.5523,229.6595,229.5328,229.64,4562.0
2023-06-09 15:30:00,235.52,235.58,235.45,235.58,2901.0,229.64,229.6985,229.5718,229.6985,2901.0
2023-06-09 15:35:00,235.5,235.57,235.26,235.38,12138.0,229.6205,229.6888,229.3865,229.5035,12138.0
2023-06-09 15:40:00,235.43,235.52,235.43,235.48,5205.0,229.5523,229.64,229.5523,229.601,5205.0
2023-06-09 15:45:00,235.41,235.51,235.38,235.39,3294.0,229.5328,229.6303,229.5035,229.5133,3294.0
2023-06-09 15:50:00,235.36,235.42,235.29,235.34,4383.0,229.484,229.5425,229.4158,229.4645,4383.0
2023-06-09 15:55:00,235.3,235.39,235.23,235.32,30097.0,229.4255,229.5133,229.3573,229.445,30097.0
2023-06-12 09:30:00,235.9,236.01,235.82,235.89,15225.0,230.0105,230.1178,229.9325,230.0008,15225.0
2023-06-12 09:35:00,235.91,235.92,235.61,235.85,1800.0,230.0203,230.03,229.7278,229.9618,1800.0
2023-06-12 09:40:00,235.98,236.04,235.85,235.85,9075.0,230.0886,230.1471,229.9618,229.9618,9075.0
2023-06-12 09:45:00,235.82,235.88,235.79,235.88,10453.0,229.9325,229.991,229.9033,229.991,10453.0
2023-06-12 09:50:00,235.91,236.09,235.9,236.04,19741.0,230.0203,230.1958,230.0105,230.1471,19741.0
2023-06-12 09:55:00,236.09,236.09,236.0,236.08,11813.0,230.1958,230.1958,230.1081,230.1861,11813.0
2023-06-12 10:00:00,235.98,236.01,235.97,236.01,26274.0,230.0886,230.1178,230.0788,230.1178,26274.0
2023-06-12 10:05:00,235.84,235.84,235.73,235.81,898.0,229.952,229.952,229.8448,229.9228,898.0
2023-06-12 10:10:00,235.81,236.05,235.76,236.03,1500.0,229.9228,230.1568,229.874,230.1373,1500.0
2023-06-12 10:15:00,236.01,236.01,235.79,235.84,1764.0,230.1178,230.1178,229.9033,229.952,1764.0
2023-06-12 10:20:00,235.87,235.94,235.8,235.87,2833.0,229.9813,230.0495,229.913,229.9813,2833.0
2023-06-12 10:25:00,235.89,235.95,235.76,235.93,2404.0,230.0008,230.0593,229.874,230.0398,2404.0
2023-06-12 10:30:00,235.95,235.95,235.78,235.82,7603.0,230.0593,230.0593,229.8935,229.9325,7603.0
2023-06-12 10:35:00,235.69,235.74,235.6,235.69,2120.0,229.8058,229.8545,229.718,229.8058,2120.0
2023-06-12 10:40:00,235.69,235.77,235.65,235.75,1327.0,229.8058,229.8838,229.7668,229.8643,1327.0
2023-06-12 10:45:00,235.83,235.85,235.79,235.84,1300.0,229.9423,229.9618,229.9033,229.952,1300.0
2023-06-12 10:50:00,235.83,235.85,235.71,235.73,2100.0,229.9423,229.9618,229.8253,229.8448,2100.0
2023-06-12 10:55:00,235.71,235.83,235.7,235.8,1463.0,229.8253,229.9423,229.8155,229.913,1463.0
2023-06-12 11:00:00,235.86,235.91,235.82,235.82,1186.0,229.9715,230.0203,229.9325,229.9325,1186.0
2023-06-12 11:05:00,235.93,235.94,235.75,235.75,3863.0,230.0398,230.0495,229.8643,229.8643,3863.0
2023-06-12 11:10:00,235.8,235.88,235.8,235.88,3574.0,229.913,229.991,229.913,229.991,3574.0
2023-06-12 11:15:00,235.84,235.98,235.84,235.9,23846.0,229.952,230.0886,229.952,230.0105,23846.0
2023-06-12 11:20:00,235.91,235.92,235.76,235.84,1753.0,230.0203,230.03,229.874,229.952,1753.0
2023-06-12 11:25:00,235.84,235.89,235.8,235.89,1570.0,229.952,230.0008,229.913,230.0008,1570.0
2023-06-12 11:30:00,235.95,236.03,235.94,236.02,3400.0,230.0593,230.1373,230.0495,230.1276,3400.0
2023-06-12 11:35:00,236.03,236.08,236.0,236.02,2004.0,230.1373,230.1861,230.1081,230.1276,2004.0
2023-06-12 11:40:00,236.06,236.11,236.04,236.11,1474.0,230.1666,230.2153,230.1471,230.2153,1474.0
2023-06-12 11:45:00,236.12,236.14,236.02,236.02,24528.0,230.2251,230.2446,230.1276,230.1276,24528.0
2023-06-12 11:50:00,236.04,236.1,236.02,236.02,1500.0,230.1471,230.2056,230.1276,230.1276,1500.0
2023-06-12 11:55:00,235.99,236.12,235.99,236.12,2470.0,230.0983,230.2251,230.0983,230.2251,2470.0
2023-06-12 12:00:00,236.13,236.16,236.13,236.14,1480.0,230.2348,230.2641,230.2348,230.2446,1480.0
2023-06-12 12:05:00,236.1,236.17,236.1,236.16,1700.0,230.2056,230.2738,230.2056,230.2641,1700.0
2023-06-12 12:10:00,236.18,236.18,236.12,236.15,3313.0,230.2836,230.2836,230.2251,230.2543,3313.0
2023-06-12 12:15:00,236.1,236.15,236.09,236.14,3742.0,230.2056,230.2543,230.1958,230.2446,3742.0
2023-06-12 12:20:00,236.11,236.15,236.09,236.15,55649.0,230.2153,230.2543,230.1958,230.2543,55649.0
2023-06-12 12:25:00,236.15,236.2,236.13,236.17,8760.0,230.2543,230.3031,230.2348,230.2738,8760.0
2023-06-12 12:30:00,236.19,236.21,236.18,236.19,900.0,230.2933,230.3128,230.2836,230.2933,900.0
2023-06-12 12:35:00,236.27,236.35,236.27,236.34,3892.0,230.3713,230.4493,230.3713,230.4396,3892.0
2023-06-12 12:40:00,236.34,236.36,236.29,236.31,8790.0,230.4396,230.4591,230.3908,230.4103,8790.0
2023-06-12 12:45:00,236.33,236.33,236.25,236.26,11830.0,230.4298,230.4298,230.3518,230.3616,11830.0
2023-06-12 12:50:00,236.32,236.35,236.32,236.34,772.0,230.4201,230.4493,230.4201,230.4396,772.0
2023-06-12 12:55:00,236.31,236.37,236.31,236.37,800.0,230.4103,230.4688,230.4103,230.4688,800.0
2023-06-12 13:00:00,236.37,236.43,236.35,236.36,3801.0,230.4688,230.5273,230.4493,230.4591,3801.0
2023-06-12 13:05:00,236.36,236.37,236.28,236.29,4560.0,230.4591,230.4688,230.3811,230.3908,4560.0
2023-06-12 13:10:00,236.26,236.36,236.26,236.31,1531.0,230.3616,230.4591,230.3616,230.4103,1531.0
2023-06-12 13:15:00,236.33,236.34,236.25,236.31,1465.0,230.4298,230.4396,230.3518,230.4103,1465.0
2023-06-12 13:20:00,236.32,236.32,236.29,236.3,500.0,230.4201,230.4201,230.3908,230.4006,500.0
2023-06-12 13:25:00,236.3,236.31,236.24,236.24,1994.0,230.4006,230.4103,230.3421,230.3421,1994.0
2023-06-12 13:30:00,236.23,236.31,236.17,236.17,2331.0,230.3323,230.4103,230.2738,230.2738,2331.0
2023-06-12 13:35:00,236.2,236.22,236.18,236.2,6091.0,230.3031,230.3226,230.2836,230.3031,6091.0
2023-06-12 13:40:00,236.22,236.34,236.22,236.34,1500.0,230.3226,230.4396,230.3226,230.4396,1500.0
2023-06-12 13:45:00,236.44,236.45,236.42,236.44,1100.0,230.5371,230.5468,230.5176,230.5371,1100.0
2023-06-12 13:50:00,236.41,236.43,236.38,236.41,2554.0,230.5078,230.5273,230.4786,230.5078,2554.0
2023-06-12 13:55:00,236.42,236.52,236.4,236.5,2629.0,230.5176,230.6151,230.4981,230.5956,2629.0
2023-06-12 14:00:00,236.55,236.55,236.45,236.46,4849.0,230.6443,230.6443,230.5468,230.5566,4849.0
2023-06-12 14:05:00,236.47,236.47,236.42,236.42,2000.0,230.5663,230.5663,230.5176,230.5176,2000.0
2023-06-12 14:10:00,236.44,236.5,236.44,236.46,3800.0,230.5371,230.5956,230.5371,230.5566,3800.0
2023-06-12 14:15:00,236.48,236.48,236.42,236.43,1013.0,230.5761,230.5761,230.5176,230.5273,1013.0
2023-06-12 14:20:00,236.41,236.45,236.41,236.45,521.0,230.5078,230.5468,230.5078,230.5468,521.0
2023-06-12 14:25:00,236.48,236.48,236.46,236.46,1512.0,230.5761,230.5761,230.5566,230.5566,1512.0
2023-06-12 14:30:00,236.43,236.55,236.43,236.53,4210.0,230.5273,230.6443,230.5273,230.6248,4210.0
2023-06-12 14:35:00,236.59,236.59,236.45,236.45,7706.0,230.6833,230.6833,230.5468,230.5468,7706.0
2023-06-12 14:40:00,236.47,236.52,236.46,236.52,1174.0,230.5663,230.6151,230.5566,230.6151,1174.0
2023-06-12 14:45:00,236.54,236.66,236.53,236.66,5190.0,230.6346,230.7516,230.6248,230.7516,5190.0
2023-06-12 14:50:00,236.67,236.8,236.67,236.77,2442.0,230.7613,230.8881,230.7613,230.8588,2442.0
2023-06-12 14:55:00,236.78,236.89,236.76,236.89,10364.0,230.8686,230.9758,230.8491,230.9758,10364.0
2023-06-12 15:00:00,236.89,237.01,236.86,236.99,3201.0,230.9758,231.0928,230.9466,231.0733,3201.0
2023-06-12 15:05:00,236.99,237.09,236.89,237.09,5139.0,231.0733,231.1708,230.9758,231.1708,5139.0
2023-06-12 15:10:00,237.08,237.4,237.08,237.31,12867.0,231.1611,231.4731,231.1611,231.3853,12867.0
2023-06-12 15:15:00,237.33,237.52,237.25,237.28,6515.0,231.4048,231.5901,231.3268,231.3561,6515.0
2023-06-12 15:20:00,237.25,237.26,237.12,237.19,4300.0,231.3268,231.3366,231.2001,231.2683,4300.0
2023-06-12 15:25:00,237.26,237.31,237.19,237.29,4648.0,231.3366,231.3853,231.2683,231.3658,4648.0
2023-06-12 15:30:00,237.33,237.33,237.19,237.27,2144.0,231.4048,231.4048,231.2683,231.3463,2144.0
2023-06-12 15:35:00,237.29,237.36,237.24,237.35,140031.0,231.3658,231.4341,231.3171,231.4243,140031.0
2023-06-12 15:40:00,237.39,237.57,237.37,237.4,3960.0,231.4633,231.6389,231.4438,231.4731,3960.0
2023-06-12 15:45:00,237.38,237.42,237.3,237.38,18661.0,231.4536,231.4926,231.3756,231.4536,18661.0
2023-06-12 15:50:00,237.4,237.48,237.29,237.32,11825.0,231.4731,231.5511,231.3658,231.3951,11825.0
2023-06-12 15:55:00,237.28,237.63,237.26,237.52,69307.0,231.3561,231.6974,231.3366,231.5901,69307.0
2023-06-13 09:30:00,238.55,238.68,238.42,238.68,18926.0,232.5944,232.7211,232.4676,232.7211,18926.0
2023-06-13 09:35:00,238.9,239.1,238.68,239.1,23228.0,232.9357,233.1307,232.7211,233.1307,23228.0
2023-06-13 09:40:00,239.07,239.45,239.01,239.13,42467.0,233.1014,233.4719,233.0429,233.1599,42467.0
2023-06-13 09:45:00,239.2,239.2,238.68,238.93,12799.0,233.2282,233.2282,232.7211,232.9649,12799.0
2023-06-13 09:50:00,238.9,238.97,238.65,238.89,14059.0,232.9357,233.0039,232.6919,232.9259,14059.0
2023-06-13 09:55:00,238.92,239.05,238.63,238.72,4719.0,232.9552,233.0819,232.6724,232.7601,4719.0
2023-06-13 10:00:00,238.78,238.8,238.65,238.78,13387.0,232.8186,232.8381,232.6919,232.8186,13387.0
2023-06-13 10:05:00,238.85,238.87,238.64,238.65,1300.0,232.8869,232.9064,232.6821,232.6919,1300.0
2023-06-13 10:10:00,238.58,238.71,238.29,238.5,29448.0,232.6236,232.7504,232.3409,232.5456,29448.0
2023-06-13 10:15:00,238.5,238.51,238.14,238.4,2803.0,232.5456,232.5554,232.1946,232.4481,2803.0
2023-06-13 10:20:00,238.51,238.7,238.45,238.58,17577.0,232.5554,232.7406,232.4969,232.6236,17577.0
2023-06-13 10:25:00,238.59,238.75,238.59,238.68,3911.0,232.6334,232.7894,232.6334,232.7211,3911.0
2023-06-13 10:30:00,238.73,238.8,238.42,238.8,4732.0,232.7699,232.8381,232.4676,232.8381,4732.0
2023-06-13 10:35:00,238.77,238.99,238.76,238.95,2933.0,232.8089,233.0234,232.7991,232.9844,2933.0
2023-06-13 10:40:00,238.97,238.97,238.8,238.82,1400.0,233.0039,233.0039,232.8381,232.8576,1400.0
2023-06-13 10:45:00,238.83,239.01,238.79,238.97,2058.0,232.8674,233.0429,232.8284,233.0039,2058.0
2023-06-13 10:50:00,238.98,239.03,238.91,239.0,1186.0,233.0137,233.0624,232.9454,233.0332,1186.0
2023-06-13 10:55:00,239.0,239.0,238.86,238.88,2377.0,233.0332,233.0332,232.8966,232.9162,2377.0
2023-06-13 11:00:00,238.9,238.9,238.82,238.87,1027.0,232.9357,232.9357,232.8576,232.9064,1027.0
2023-06-13 11:05:00,238.84,238.96,238.78,238.94,2084.0,232.8771,232.9942,232.8186,232.9747,2084.0
2023-06-13 11:10:00,239.02,239.28,239.02,239.27,2074.0,233.0527,233.3062,233.0527,233.2964,2074.0
2023-06-13 11:15:00,239.33,239.36,239.21,239.3,5257.0,233.3549,233.3842,233.2379,233.3257,5257.0
2023-06-13 11:20:00,239.27,239.53,239.27,239.5,3658.0,233.2964,233.5499,233.2964,233.5207,3658.0
2023-06-13 11:25:00,239.39,239.39,239.23,239.3,1846.0,233.4134,233.4134,233.2574,233.3257,1846.0
2023-06-13 11:30:00,239.29,239.33,239.12,239.13,1400.0,233.3159,233.3549,233.1502,233.1599,1400.0
2023-06-13 11:35:00,239.12,239.15,238.94,238.97,942.0,233.1502,233.1794,232.9747,233.0039,942.0
2023-06-13 11:40:00,238.96,239.09,238.93,239.09,3504.0,232.9942,233.1209,232.9649,233.1209,3504.0
2023-06-13 11:45:00,239.07,239.12,239.02,239.11,872.0,233.1014,233.1502,233.0527,233.1404,872.0
2023-06-13 11:50:00,239.11,239.2,239.08,239.2,1778.0,233.1404,233.2282,233.1112,233.2282,1778.0
2023-06-13 11:55:00,239.24,239.28,238.95,238.95,3201.0,233.2672,233.3062,232.9844,232.9844,3201.0
2023-06-13 12:00:00,238.91,238.92,238.74,238.85,11665.0,232.9454,232.9552,232.7796,232.8869,11665.0
2023-06-13 12:05:00,238.89,239.04,238.84,239.0,2926.0,232.9259,233.0722,232.8771,233.0332,2926.0
2023-06-13 12:10:00,239.06,239.17,239.06,239.14,17518.0,233.0917,233.1989,233.0917,233.1697,17518.0
2023-06-13 12:15:00,239.17,239.2,239.13,239.19,1800.0,233.1989,233.2282,233.1599,233.2184,1800.0
2023-06-13 12:20:00,239.19,239.21,239.06,239.18,1875.0,233.2184,233.2379,233.0917,233.2087,1875.0
2023-06-13 12:25:00,239.18,239.23,239.03,239.23,5775.0,233.2087,233.2574,233.0624,233.2574,5775.0
2023-06-13 12:30:00,239.2,239.26,239.19,239.19,2027.0,233.2282,233.2867,233.2184,233.2184,2027.0
2023-06-13 12:35:00,239.19,239.28,239.19,239.26,11398.0,233.2184,233.3062,233.2184,233.2867,11398.0
2023-06-13 12:40:00,239.32,239.4,239.32,239.4,6924.0,233.3452,233.4232,233.3452,233.4232,6924.0
2023-06-13 12:45:00,239.34,239.34,239.2,239.27,5951.0,233.3647,233.3647,233.2282,233.2964,5951.0
2023-06-13 12:50:00,239.36,239.37,239.29,239.29,18594.0,233.3842,233.3939,233.3159,233.3159,18594.0
2023-06-13 12:55:00,239.29,239.44,239.29,239.42,8536.0,233.3159,233.4622,233.3159,233.4427,8536.0
2023-06-13 13:00:00,239.43,239.51,239.42,239.48,3306.0,233.4524,233.5304,233.4427,233.5012,3306.0
2023-06-13 13:05:00,239.51,239.61,239.27,239.31,5739.0,233.5304,233.6279,233.2964,233.3354,5739.0
2023-06-13 13:10:00,239.22,239.26,239.19,239.23,31813.0,233.2477,233.2867,233.2184,233.2574,31813.0
2023-06-13 13:15:00,239.25,239.43,239.21,239.42,25484.0,233.2769,233.4524,233.2379,233.4427,25484.0
2023-06-13 13:20:00,239.42,239.44,239.38,239.42,3753.0,233.4427,233.4622,233.4037,233.4427,3753.0
2023-06-13 13:25:00,239.43,239.5,239.3,239.46,4341.0,233.4524,233.5207,233.3257,233.4817,4341.0
2023-06-13 13:30:00,239.49,239.49,239.41,239.42,1102.0,233.5109,233.5109,233.4329,233.4427,1102.0
2023-06-13 13:35:00,239.42,239.43,239.35,239.36,3652.0,233.4427,233.4524,233.3744,233.3842,3652.0
2023-06-13 13:40:00,239.36,239.53,239.36,239.52,3212.0,233.3842,233.5499,233.3842,233.5402,3212.0
2023-06-13 13:45:00,239.52,239.53,239.45,239.53,18793.0,233.5402,233.5499,233.4719,233.5499,18793.0
2023-06-13 13:50:00,239.51,239.51,239.39,239.4,5860.0,233.5304,233.5304,233.4134,233.4232,5860.0
2023-06-13 13:55:00,239.41,239.45,239.23,239.35,5351.0,233.4329,233.4719,233.2574,233.3744,5351.0
2023-06-13 14:00:00,239.29,239.4,239.26,239.3,4174.0,233.3159,233.4232,233.2867,233.3257,4174.0
2023-06-13 14:05:00,239.29,239.31,239.18,239.21,5746.0,233.3159,233.3354,233.2087,233.2379,5746.0
2023-06-13 14:10:00,239.14,239.14,238.92,239.12,2150.0,233.1697,233.1697,232.9552,233.1502,2150.0
2023-06-13 14:15:00,239.07,239.14,239.03,239.14,1076.0,233.1014,233.1697,233.0624,233.1697,1076.0
2023-06-13 14:20:00,239.18,239.21,239.09,239.12,5029.0,233.2087,233.2379,233.1209,233.1502,5029.0
2023-06-13 14:25:00,239.13,239.17,238.67,238.84,10266.0,233.1599,233.1989,232.7114,232.8771,10266.0
2023-06-13 14:30:00,238.77,238.77,238.57,238.57,5069.0,232.8089,232.8089,232.6139,232.6139,5069.0
2023-06-13 14:35:00,238.67,238.75,238.53,238.75,16056.0,232.7114,232.7894,232.5749,232.7894,16056.0
2023-06-13 14:40:00,238.77,238.77,238.56,238.65,7330.0,232.8089,232.8089,232.6041,232.6919,7330.0
2023-06-13 14:45:00,238.57,238.8,238.57,238.69,3505.0,232.6139,232.8381,232.6139,232.7309,3505.0
2023-06-13 14:50:00,238.71,238.89,238.71,238.89,4668.0,232.7504,232.9259,232.7504,232.9259,4668.0
2023-06-13 14:55:00,238.91,239.0,238.88,238.92,14022.0,232.9454,233.0332,232.9162,232.9552,14022.0
2023-06-13 15:00:00,238.97,239.04,238.93,239.03,7605.0,233.0039,233.0722,232.9649,233.0624,7605.0
2023-06-13 15:05:00,239.05,239.16,239.05,239.11,2181.0,233.0819,233.1892,233.0819,233.1404,2181.0
2023-06-13 15:10:00,239.1,239.13,239.0,239.09,5484.0,233.1307,233.1599,233.0332,233.1209,5484.0
2023-06-13 15:15:00,239.07,239.22,239.04,239.15,5625.0,233.1014,233.2477,233.0722,233.1794,5625.0
2023-06-13 15:20:00,239.19,239.29,239.04,239.04,8695.0,233.2184,233.3159,233.0722,233.0722,8695.0
2023-06-13 15:25:00,239.08,239.13,239.02,239.09,1800.0,233.1112,233.1599,233.0527,233.1209,1800.0
2023-06-13 15:30:00,239.07,239.12,239.01,239.02,11492.0,233.1014,233.1502,233.0429,233.0527,11492.0
2023-06-13 15:35:00,238.97,239.08,238.95,239.0,24330.0,233.0039,233.1112,232.9844,233.0332,24330.0
2023-06-13 15:40:00,239.03,239.19,238.96,238.99,103194.0,233.0624,233.2184,232.9942,233.0234,103194.0
2023-06-13 15:45:00,238.99,239.1,238.99,239.02,11555.0,233.0234,233.1307,233.0234,233.0527,11555.0
2023-06-13 15:50:00,239.08,239.18,238.98,239.18,27173.0,233.1112,233.2087,233.0137,233.2087,27173.0
2023-06-13 15:55:00,239.2,239.31,239.09,239.3,21487.0,233.2282,233.3354,233.1209,233.3257,21487.0
2023-06-14 09:30:00,239.36,239.59,239.23,239.42,16570.0,233.3842,233.6084,233.2574,233.4427,16570.0
2023-06-14 09:35:00,239.41,239.49,239.26,239.41,2031.0,233.4329,233.5109,233.2867,233.4329,2031.0
2023-06-14 09:40:00,239.52,239.66,239.46,239.61,2945.0,233.5402,233.6767,233.4817,233.6279,2945.0
2023-06-14 09:45:00,239.67,239.77,239.66,239.69,5188.0,233.6864,233.7839,233.6767,233.7059,5188.0
2023-06-14 09:50:00,239.79,239.8,239.67,239.68,2600.0,233.8034,233.8132,233.6864,233.6962,2600.0
2023-06-14 09:55:00,239.6,239.72,239.51,239.72,1500.0,233.6182,233.7352,233.5304,233.7352,1500.0
2023-06-14 10:00:00,239.73,239.78,239.7,239.75,904.0,233.7449,233.7937,233.7157,233.7644,904.0
2023-06-14 10:05:00,239.82,239.99,239.81,239.89,5194.0,233.8327,233.9984,233.8229,233.9009,5194.0
2023-06-14 10:10:00,239.96,239.96,239.87,239.94,700.0,233.9692,233.9692,233.8814,233.9497,700.0
2023-06-14 10:15:00,239.93,240.0,239.91,239.91,12176.0,233.9399,234.0082,233.9204,233.9204,12176.0
2023-06-14 10:20:00,239.99,240.07,239.79,239.79,9660.0,233.9984,234.0764,233.8034,233.8034,9660.0
2023-06-14 10:25:00,239.78,239.82,239.68,239.8,800.0,233.7937,233.8327,233.6962,233.8132,800.0
2023-06-14 10:30:00,239.77,239.94,239.76,239.94,1424.0,233.7839,233.9497,233.7742,233.9497,1424.0
2023-06-14 10:35:00,239.9,239.91,239.86,239.9,1106.0,233.9107,233.9204,233.8717,233.9107,1106.0
2023-06-14 10:40:00,240.08,240.08,239.93,239.96,3631.0,234.0862,234.0862,233.9399,233.9692,3631.0
2023-06-14 10:45:00,239.9,240.0,239.9,239.97,816.0,233.9107,234.0082,233.9107,233.9789,816.0
2023-06-14 10:50:00,239.99,240.0,239.91,239.91,1882.0,233.9984,234.0082,233.9204,233.9204,1882.0
2023-06-14 10:55:00,239.84,239.95,239.83,239.9,2100.0,233.8522,233.9594,233.8424,233.9107,2100.0
2023-06-14 11:00:00,239.9,240.01,239.86,239.98,1767.0,233.9107,234.0179,233.8717,233.9887,1767.0
2023-06-14 11:05:00,239.88,239.92,239.88,239.92,1479.0,233.8912,233.9302,233.8912,233.9302,1479.0
2023-06-14 11:10:00,239.96,240.17,239.96,240.17,2784.0,233.9692,234.1739,233.9692,234.1739,2784.0
2023-06-14 11:15:00,240.25,240.3,240.23,240.26,1360.0,234.2519,234.3007,234.2324,234.2617,1360.0
2023-06-14 11:20:00,240.26,240.48,240.26,240.48,710.0,234.2617,234.4762,234.2617,234.4762,710.0
2023-06-14 11:25:00,240.48,240.52,240.31,240.31,4071.0,234.4762,234.5152,234.3104,234.3104,4071.0
2023-06-14 11:30:00,240.33,240.34,240.27,240.28,1950.0,234.3299,234.3397,234.2714,234.2812,1950.0
2023-06-14 11:35:00,240.33,240.35,240.28,240.29,700.0,234.3299,234.3495,234.2812,234.2909,700.0
2023-06-14 11:40:00,240.28,240.33,240.27,240.28,800.0,234.2812,234.3299,234.2714,234.2812,800.0
2023-06-14 11:45:00,240.22,240.27,240.2,240.27,1297.0,234.2227,234.2714,234.2032,234.2714,1297.0
2023-06-14 11:50:00,240.24,240.24,240.17,240.17,800.0,234.2422,234.2422,234.1739,234.1739,800.0
2023-06-14 11:55:00,240.11,240.11,240.05,240.05,2544.0,234.1154,234.1154,234.0569,234.0569,2544.0
2023-06-14 12:00:00,240.08,240.08,239.93,239.93,4012.0,234.0862,234.0862,233.9399,233.9399,4012.0
2023-06-14 12:05:00,239.87,239.92,239.79,239.92,804.0,233.8814,233.9302,233.8034,233.9302,804.0
2023-06-14 12:10:00,239.96,240.03,239.96,240.03,400.0,233.9692,234.0374,233.9692,234.0374,400.0
2023-06-14 12:15:00,240.01,240.15,240.0,240.13,4223.0,234.0179,234.1544,234.0082,234.1349,4223.0
2023-06-14 12:20:00,240.16,240.17,240.11,240.12,1534.0,234.1642,234.1739,234.1154,234.1252,1534.0
2023-06-14 12:25:00,240.11,240.11,240.04,240.06,3578.0,234.1154,234.1154,234.0472,234.0667,3578.0
2023-06-14 12:30:00,240.06,240.06,239.98,239.98,1365.0,234.0667,234.0667,233.9887,233.9887,1365.0
2023-06-14 12:35:00,239.98,239.98,239.89,239.97,3083.0,233.9887,233.9887,233.9009,233.9789,3083.0
2023-06-14 12:40:00,239.94,239.94,239.92,239.93,1367.0,233.9497,233.9497,233.9302,233.9399,1367.0
2023-06-14 12:45:00,239.9,239.97,239.9,239.94,1100.0,233.9107,233.9789,233.9107,233.9497,1100.0
2023-06-14 12:50:00,239.94,240.01,239.94,239.98,13008.0,233.9497,234.0179,233.9497,233.9887,13008.0
2023-06-14 12:55:00,240.01,240.02,239.98,240.01,1702.0,234.0179,234.0277,233.9887,234.0179,1702.0
2023-06-14 13:00:00,240.02,240.02,239.82,239.82,2654.0,234.0277,234.0277,233.8327,233.8327,2654.0
2023-06-14 13:05:00,239.83,239.86,239.81,239.81,5257.0,233.8424,233.8717,233.8229,233.8229,5257.0
2023-06-14 13:10:00,239.78,239.78,239.63,239.68,6699.0,233.7937,233.7937,233.6474,233.6962,6699.0
2023-06-14 13:15:00,239.53,239.56,239.52,239.53,1600.0,233.5499,233.5792,233.5402,233.5499,1600.0
2023-06-14 13:20:00,239.49,239.5,239.46,239.46,1400.0,233.5109,233.5207,233.4817,233.4817,1400.0
2023-06-14 13:25:00,239.55,239.58,239.54,239.55,1217.0,233.5694,233.5987,233.5597,233.5694,1217.0
2023-06-14 13:30:00,239.54,239.63,239.43,239.61,1471.0,233.5597,233.6474,233.4524,233.6279,1471.0
2023-06-14 13:35:00,239.62,239.62,239.56,239.58,966.0,233.6377,233.6377,233.5792,233.5987,966.0
2023-06-14 13:40:00,239.57,239.61,239.52,239.55,1514.0,233.5889,233.6279,233.5402,233.5694,1514.0
2023-06-14 13:45:00,239.51,239.6,239.47,239.6,1500.0,233.5304,233.6182,233.4914,233.6182,1500.0
2023-06-14 13:50:00,239.59,239.64,239.51,239.64,2551.0,233.6084,233.6572,233.5304,233.6572,2551.0
2023-06-14 13:55:00,239.57,239.65,239.5,239.55,8401.0,233.5889,233.6669,233.5207,233.5694,8401.0
2023-06-14 14:00:00,239.39,239.39,238.24,238.58,13358.0,233.4134,233.4134,232.2921,232.6236,13358.0
2023-06-14 14:05:00,238.51,238.57,237.54,238.14,6314.0,232.5554,232.6139,231.6096,232.1946,6314.0
2023-06-14 14:10:00,238.29,238.41,237.95,238.14,5780.0,232.3409,232.4579,232.0094,232.1946,5780.0
2023-06-14 14:15:00,238.1,238.27,237.73,237.86,2018.0,232.1556,232.3214,231.7949,231.9216,2018.0
2023-06-14 14:20:00,237.86,237.94,237.57,237.69,4509.0,231.9216,231.9996,231.6389,231.7559,4509.0
2023-06-14 14:25:00,237.54,237.9,237.54,237.76,2600.0,231.6096,231.9606,231.6096,231.8241,2600.0
2023-06-14 14:30:00,237.9,238.23,237.78,237.92,7116.0,231.9606,232.2824,231.8436,231.9801,7116.0
2023-06-14 14:35:00,237.96,238.67,237.96,238.29,3251.0,232.0191,232.7114,232.0191,232.3409,3251.0
2023-06-14 14:40:00,238.41,239.03,238.31,239.03,5123.0,232.4579,233.0624,232.3604,233.0624,5123.0
2023-06-14 14:45:00,239.07,239.29,238.76,239.29,4377.0,233.1014,233.3159,232.7991,233.3159,4377.0
2023-06-14 14:50:00,239.3,239.31,238.9,239.18,2775.0,233.3257,233.3354,232.9357,233.2087,2775.0
2023-06-14 14:55:00,239.13,239.23,238.96,238.96,4747.0,233.1599,233.2574,232.9942,232.9942,4747.0
2023-06-14 15:00:00,239.01,239.34,239.01,239.27,1630.0,233.0429,233.3647,233.0429,233.2964,1630.0
2023-06-14 15:05:00,239.31,239.99,239.31,239.89,5253.0,233.3354,233.9984,233.3354,233.9009,5253.0
2023-06-14 15:10:00,239.91,239.91,239.18,239.18,3518.0,233.9204,233.9204,233.2087,233.2087,3518.0
2023-06-14 15:15:00,238.87,238.96,238.71,238.93,12259.0,232.9064,232.9942,232.7504,232.9649,12259.0
2023-06-14 15:20:00,238.91,239.43,238.91,239.38,4008.0,232.9454,233.4524,232.9454,233.4037,4008.0
2023-06-14 15:25:00,239.42,239.58,239.11,239.11,3703.0,233.4427,233.5987,233.1404,233.1404,3703.0
2023-06-14 15:30:00,238.96,239.32,238.92,239.22,10978.0,232.9942,233.3452,232.9552,233.2477,10978.0
2023-06-14 15:35:00,239.32,239.4,239.18,239.18,6898.0,233.3452,233.4232,233.2087,233.2087,6898.0
2023-06-14 15:40:00,239.27,239.29,238.95,239.04,4932.0,233.2964,233.3159,232.9844,233.0722,4932.0
2023-06-14 15:45:00,239.06,239.07,238.78,238.78,6630.0,233.0917,233.1014,232.8186,232.8186,6630.0
2023-06-14 15:50:00,238.73,238.91,238.34,238.86,21447.0,232.7699,232.9454,232.3896,232.8966,21447.0
2023-06-14 15:55:00,238.88,239.43,238.88,239.42,115766.0,232.9162,233.4524,232.9162,233.4427,115766.0
2023-06-15 09:30:00,238.92,239.16,238.92,238.95,10535.0,232.9552,233.1892,232.9552,232.9844,10535.0
2023-06-15 09:35:00,239.01,239.39,238.98,239.33,6584.0,233.0429,233.4134,233.0137,233.3549,6584.0
2023-06-15 09:40:00,239.43,239.58,239.43,239.58,1276.0,233.4524,233.5987,233.4524,233.5987,1276.0
2023-06-15 09:45:00,239.61,239.96,239.61,239.96,10740.0,233.6279,233.9692,233.6279,233.9692,10740.0
2023-06-15 09:50:00,240.01,240.32,239.99,240.27,6818.0,234.0179,234.3202,233.9984,234.2714,6818.0
2023-06-15 09:55:00,240.24,240.26,240.08,240.26,9974.0,234.2422,234.2617,234.0862,234.2617,9974.0
2023-06-15 10:00:00,240.34,240.5,240.15,240.49,9261.0,234.3397,234.4957,234.1544,234.486,9261.0
2023-06-15 10:05:00,240.42,240.55,240.37,240.54,7316.0,234.4177,234.5445,234.369,234.5347,7316.0
2023-06-15 10:10:00,240.59,240.63,240.47,240.48,2192.0,234.5835,234.6225,234.4665,234.4762,2192.0
2023-06-15 10:15:00,240.47,240.51,240.31,240.38,16064.0,234.4665,234.5055,234.3104,234.3787,16064.0
2023-06-15 10:20:00,240.4,240.63,240.38,240.41,2600.0,234.3982,234.6225,234.3787,234.408,2600.0
2023-06-15 10:25:00,240.42,240.75,240.42,240.67,1589.0,234.4177,234.7395,234.4177,234.6615,1589.0
2023-06-15 10:30:00,240.7,240.7,240.32,240.43,8167.0,234.6907,234.6907,234.3202,234.4275,8167.0
2023-06-15 10:35:00,240.4,240.4,240.12,240.16,4671.0,234.3982,234.3982,234.1252,234.1642,4671.0
2023-06-15 10:40:00,240.16,240.46,240.16,240.43,1060.0,234.1642,234.4567,234.1642,234.4275,1060.0
2023-06-15 10:45:00,240.49,240.91,240.49,240.69,6547.0,234.486,234.8955,234.486,234.681,6547.0
2023-06-15 10:50:00,240.74,240.74,240.39,240.47,5873.0,234.7297,234.7297,234.3885,234.4665,5873.0
2023-06-15 10:55:00,240.5,240.68,240.5,240.66,500.0,234.4957,234.6712,234.4957,234.6517,500.0
2023-06-15 11:00:00,240.69,240.8,240.61,240.8,600.0,234.681,234.7882,234.603,234.7882,600.0
2023-06-15 11:05:00,240.73,240.89,240.58,240.81,6709.0,234.72,234.876,234.5737,234.798,6709.0
2023-06-15 11:10:00,240.74,240.94,240.71,240.87,3600.0,234.7297,234.9247,234.7005,234.8565,3600.0
2023-06-15 11:15:00,240.9,241.1,240.9,241.0,8557.0,234.8857,235.0807,234.8857,234.9832,8557.0
2023-06-15 11:20:00,240.97,241.18,240.96,241.1,1504.0,234.954,235.1587,234.9442,235.0807,1504.0
2023-06-15 11:25:00,241.11,241.39,241.11,241.39,2100.0,235.0905,235.3635,235.0905,235.3635,2100.0
2023-06-15 11:30:00,241.33,241.33,241.22,241.22,447.0,235.305,235.305,235.1977,235.1977,447.0
2023-06-15 11:35:00,241.48,241.56,241.45,241.53,2707.0,235.4512,235.5292,235.422,235.5,2707.0
2023-06-15 11:40:00,241.57,241.58,241.36,241.4,3843.0,235.539,235.5487,235.3342,235.3732,3843.0
2023-06-15 11:45:00,241.41,241.5,241.03,241.13,12052.0,235.383,235.4707,235.0125,235.11,12052.0
2023-06-15 11:50:00,241.14,241.35,241.12,241.34,3603.0,235.1197,235.3245,235.1002,235.3147,3603.0
2023-06-15 11:55:00,241.33,241.41,241.33,241.41,900.0,235.305,235.383,235.305,235.383,900.0
2023-06-15 12:00:00,241.37,241.45,241.37,241.39,3817.0,235.344,235.422,235.344,235.3635,3817.0
2023-06-15 12:05:00,241.39,241.45,241.34,241.41,3154.0,235.3635,235.422,235.3147,235.383,3154.0
2023-06-15 12:10:00,241.4,241.44,241.22,241.23,2324.0,235.3732,235.4122,235.1977,235.2075,2324.0
2023-06-15 12:15:00,241.21,241.36,241.21,241.36,4015.0,235.188,235.3342,235.188,235.3342,4015.0
2023-06-15 12:20:00,241.4,241.53,241.4,241.52,1037.0,235.3732,235.5,235.3732,235.4902,1037.0
2023-06-15 12:25:00,241.49,241.51,241.44,241.46,700.0,235.461,235.4805,235.4122,235.4317,700.0
2023-06-15 12:30:00,241.49,241.55,241.35,241.36,3154.0,235.461,235.5195,235.3245,235.3342,3154.0
2023-06-15 12:35:00,241.37,241.47,241.32,241.46,1878.0,235.344,235.4415,235.2952,235.4317,1878.0
2023-06-15 12:40:00,241.52,241.61,241.49,241.49,2200.0,235.4902,235.578,235.461,235.461,2200.0
2023-06-15 12:45:00,241.43,241.43,241.32,241.41,2172.0,235.4025,235.4025,235.2952,235.383,2172.0
2023-06-15 12:50:00,241.4,241.42,241.38,241.4,2366.0,235.3732,235.3927,235.3537,235.3732,2366.0
2023-06-15 12:55:00,241.35,241.47,241.34,241.45,2703.0,235.3245,235.4415,235.3147,235.422,2703.0
2023-06-15 13:00:00,241.47,241.47,241.3,241.36,1211.0,235.4415,235.4415,235.2757,235.3342,1211.0
2023-06-15 13:05:00,241.36,241.38,241.15,241.2,3086.0,235.3342,235.3537,235.1295,235.1782,3086.0
2023-06-15 13:10:00,241.21,241.29,241.18,241.23,954.0,235.188,235.266,235.1587,235.2075,954.0
2023-06-15 13:15:00,241.11,241.19,241.1,241.17,2458.0,235.0905,235.1685,235.0807,235.149,2458.0
2023-06-15 13:20:00,241.21,241.36,241.21,241.36,1040.0,235.188,235.3342,235.188,235.3342,1040.0
2023-06-15 13:25:00,241.33,241.48,241.31,241.41,1091.0,235.305,235.4512,235.2855,235.383,1091.0
2023-06-15 13:30:00,241.49,241.55,241.49,241.55,800.0,235.461,235.5195,235.461,235.5195,800.0
2023-06-15 13:35:00,241.52,241.59,241.47,241.5,1613.0,235.4902,235.5585,235.4415,235.4707,1613.0
2023-06-15 13:40:00,241.5,241.73,241.5,241.66,2655.0,235.4707,235.695,235.4707,235.6267,2655.0
2023-06-15 13:45:00,241.7,241.88,241.7,241.84,7918.0,235.6657,235.8413,235.6657,235.8023,7918.0
2023-06-15 13:50:00,241.81,241.9,241.81,241.88,9325.0,235.773,235.8608,235.773,235.8413,9325.0
2023-06-15 13:55:00,241.98,242.04,241.95,241.95,1488.0,235.9388,235.9973,235.9095,235.9095,1488.0
2023-06-15 14:00:00,242.02,242.1,241.96,241.97,2963.0,235.9778,236.0558,235.9193,235.929,2963.0
2023-06-15 14:05:00,241.96,241.98,241.73,241.81,3435.0,235.9193,235.9388,235.695,235.773,3435.0
2023-06-15 14:10:00,241.82,241.87,241.73,241.73,2938.0,235.7828,235.8315,235.695,235.695,2938.0
2023-06-15 14:15:00,241.81,241.84,241.71,241.73,3080.0,235.773,235.8023,235.6755,235.695,3080.0
2023-06-15 14:20:00,241.71,241.89,241.71,241.86,1939.0,235.6755,235.851,235.6755,235.8218,1939.0
2023-06-15 14:25:00,241.91,242.06,241.85,242.06,952.0,235.8705,236.0168,235.812,236.0168,952.0
2023-06-15 14:30:00,242.02,242.18,242.02,242.16,10366.0,235.9778,236.1338,235.9778,236.1143,10366.0
2023-06-15 14:35:00,242.2,242.38,242.2,242.29,5433.0,236.1533,236.3288,236.1533,236.241,5433.0
2023-06-15 14:40:00,242.31,242.57,242.31,242.55,2585.0,236.2605,236.514,236.2605,236.4945,2585.0
2023-06-15 14:45:00,242.55,242.59,242.39,242.53,3014.0,236.4945,236.5335,236.3385,236.475,3014.0
2023-06-15 14:50:00,242.57,242.82,242.57,242.82,5100.0,236.514,236.7578,236.514,236.7578,5100.0
2023-06-15 14:55:00,242.88,243.11,242.83,242.97,3515.0,236.8163,237.0405,236.7675,236.904,3515.0
2023-06-15 15:00:00,243.02,243.07,242.75,242.76,4683.0,236.9528,237.0015,236.6895,236.6993,4683.0
2023-06-15 15:05:00,242.71,242.77,242.52,242.77,2600.0,236.6505,236.709,236.4653,236.709,2600.0
2023-06-15 15:10:00,242.69,242.92,242.69,242.92,2900.0,236.631,236.8553,236.631,236.8553,2900.0
2023-06-15 15:15:00,242.99,243.06,242.7,242.71,5878.0,236.9235,236.9918,236.6408,236.6505,5878.0
2023-06-15 15:20:00,242.64,242.74,242.57,242.61,6431.0,236.5823,236.6798,236.514,236.553,6431.0
2023-06-15 15:25:00,242.59,242.7,242.55,242.7,3563.0,236.5335,236.6408,236.4945,236.6408,3563.0
2023-06-15 15:30:00,242.71,242.82,242.71,242.75,4473.0,236.6505,236.7578,236.6505,236.6895,4473.0
2023-06-15 15:35:00,242.67,242.71,242.55,242.59,4152.0,236.6115,236.6505,236.4945,236.5335,4152.0
2023-06-15 15:40:00,242.54,242.69,242.53,242.55,3114.0,236.4848,236.631,236.475,236.4945,3114.0
2023-06-15 15:45:00,242.62,242.72,242.5,242.68,5011.0,236.5628,236.6603,236.4458,236.6213,5011.0
2023-06-15 15:50:00,242.74,242.91,242.59,242.63,15204.0,236.6798,236.8455,236.5335,236.5725,15204.0
2023-06-15 15:55:00,242.41,242.45,242.21,242.45,18519.0,236.358,236.397,236.163,236.397,18519.0
2023-06-16 09:30:00,243.7,243.72,243.13,243.35,20030.0,237.6158,237.6353,237.06,237.2746,20030.0
2023-06-16 09:35:00,243.33,243.33,242.89,243.05,8936.0,237.2551,237.2551,236.826,236.982,8936.0
2023-06-16 09:40:00,243.06,243.06,242.67,242.75,5608.0,236.9918,236.9918,236.6115,236.6895,5608.0
2023-06-16 09:45:00,242.7,242.7,242.41,242.56,1530.0,236.6408,236.6408,236.358,236.5043,1530.0
2023-06-16 09:50:00,242.62,242.68,242.47,242.47,2575.0,236.5628,236.6213,236.4165,236.4165,2575.0
2023-06-16 09:55:00,242.49,242.59,242.49,242.51,308.0,236.436,236.5335,236.436,236.4555,308.0
2023-06-16 10:00:00,242.66,242.86,242.61,242.83,4453.0,236.6018,236.7968,236.553,236.7675,4453.0
2023-06-16 10:05:00,242.79,242.83,242.65,242.81,1125.0,236.7285,236.7675,236.592,236.748,1125.0
2023-06-16 10:10:00,242.95,243.04,242.8,242.81,885.0,236.8845,236.9723,236.7383,236.748,885.0
2023-06-16 10:15:00,242.65,242.79,242.65,242.74,882.0,236.592,236.7285,236.592,236.6798,882.0
2023-06-16 10:20:00,242.65,242.94,242.62,242.94,1050.0,236.592,236.8748,236.5628,236.8748,1050.0
2023-06-16 10:25:00,242.96,243.12,242.96,243.12,2077.0,236.8943,237.0503,236.8943,237.0503,2077.0
2023-06-16 10:30:00,243.12,243.13,242.99,243.09,3637.0,237.0503,237.06,236.9235,237.021,3637.0
2023-06-16 10:35:00,243.08,243.08,242.85,242.93,2811.0,237.0113,237.0113,236.787,236.865,2811.0
2023-06-16 10:40:00,242.68,242.68,242.55,242.64,3799.0,236.6213,236.6213,236.4945,236.5823,3799.0
2023-06-16 10:45:00,242.5,242.58,242.37,242.58,2484.0,236.4458,236.5238,236.319,236.5238,2484.0
2023-06-16 10:50:00,242.56,242.68,242.51,242.68,3410.0,236.5043,236.6213,236.4555,236.6213,3410.0
2023-06-16 10:55:00,242.74,242.81,242.7,242.7,2140.0,236.6798,236.748,236.6408,236.6408,2140.0
2023-06-16 11:00:00,242.58,242.61,242.45,242.55,8599.0,236.5238,236.553,236.397,236.4945,8599.0
2023-06-16 11:05:00,242.55,242.68,242.38,242.68,14117.0,236.4945,236.6213,236.3288,236.6213,14117.0
2023-06-16 11:10:00,242.7,242.93,242.69,242.84,2655.0,236.6408,236.865,236.631,236.7773,2655.0
2023-06-16 11:15:00,242.84,242.84,242.59,242.6,3834.0,236.7773,236.7773,236.5335,236.5433,3834.0
2023-06-16 11:20:00,242.61,242.61,242.28,242.31,600.0,236.553,236.553,236.2313,236.2605,600.0
2023-06-16 11:25:00,242.44,242.44,242.03,242.1,3507.0,236.3873,236.3873,235.9875,236.0558,3507.0
2023-06-16 11:30:00,242.31,242.37,242.24,242.35,3248.0,236.2605,236.319,236.1923,236.2995,3248.0
2023-06-16 11:35:00,242.21,242.25,242.12,242.12,3300.0,236.163,236.202,236.0753,236.0753,3300.0
2023-06-16 11:40:00,242.27,242.29,242.1,242.27,2941.0,236.2215,236.241,236.0558,236.2215,2941.0
2023-06-16 11:45:00,242.38,242.38,242.26,242.26,300.0,236.3288,236.3288,236.2118,236.2118,300.0
2023-06-16 11:50:00,242.06,242.29,242.01,242.29,2447.0,236.0168,236.241,235.968,236.241,2447.0
2023-06-16 11:55:00,242.31,242.37,242.31,242.35,829.0,236.2605,236.319,236.2605,236.2995,829.0
2023-06-16 12:00:00,242.48,242.49,242.39,242.43,1500.0,236.4263,236.436,236.3385,236.3775,1500.0
2023-06-16 12:05:00,242.42,242.42,242.32,242.4,906.0,236.3678,236.3678,236.2703,236.3483,906.0
2023-06-16 12:10:00,242.45,242.45,242.3,242.32,4888.0,236.397,236.397,236.2508,236.2703,4888.0
2023-06-16 12:15:00,242.41,242.53,242.4,242.53,1260.0,236.358,236.475,236.3483,236.475,1260.0
2023-06-16 12:20:00,242.53,242.67,242.53,242.67,1400.0,236.475,236.6115,236.475,236.6115,1400.0
2023-06-16 12:25:00,242.67,242.73,242.66,242.72,3589.0,236.6115,236.67,236.6018,236.6603,3589.0
2023-06-16 12:30:00,242.76,242.86,242.75,242.86,1972.0,236.6993,236.7968,236.6895,236.7968,1972.0
2023-06-16 12:35:00,242.84,242.84,242.79,242.8,772.0,236.7773,236.7773,236.7285,236.7383,772.0
2023-06-16 12:40:00,242.74,242.77,242.72,242.77,455.0,236.6798,236.709,236.6603,236.709,455.0
2023-06-16 12:45:00,242.82,242.96,242.81,242.92,3532.0,236.7578,236.8943,236.748,236.8553,3532.0
2023-06-16 12:50:00,242.95,243.09,242.95,243.07,1332.0,236.8845,237.021,236.8845,237.0015,1332.0
2023-06-16 12:55:00,242.99,243.02,242.99,243.02,430.0,236.9235,236.9528,236.9235,236.9528,430.0
2023-06-16 13:00:00,243.0,243.0,242.9,242.96,4810.0,236.9333,236.9333,236.8358,236.8943,4810.0
2023-06-16 13:05:00,242.96,243.02,242.77,242.78,4752.0,236.8943,236.9528,236.709,236.7188,4752.0
2023-06-16 13:10:00,242.75,242.75,242.6,242.7,7031.0,236.6895,236.6895,236.5433,236.6408,7031.0
2023-06-16 13:15:00,242.72,242.75,242.67,242.72,7396.0,236.6603,236.6895,236.6115,236.6603,7396.0
2023-06-16 13:20:00,242.72,242.76,242.59,242.72,6012.0,236.6603,236.6993,236.5335,236.6603,6012.0
2023-06-16 13:25:00,242.72,242.78,242.54,242.56,22653.0,236.6603,236.7188,236.4848,236.5043,22653.0
2023-06-16 13:30:00,242.58,242.61,242.53,242.54,10876.0,236.5238,236.553,236.475,236.4848,10876.0
2023-06-16 13:35:00,242.5,242.53,242.36,242.49,4836.0,236.4458,236.475,236.3093,236.436,4836.0
2023-06-16 13:40:00,242.52,242.53,242.4,242.52,6917.0,236.4653,236.475,236.3483,236.4653,6917.0
2023-06-16 13:45:00,242.55,242.56,242.33,242.33,7767.0,236.4945,236.5043,236.28,236.28,7767.0
2023-06-16 13:50:00,242.45,242.56,242.4,242.55,37474.0,236.397,236.5043,236.3483,236.4945,37474.0
2023-06-16 13:55:00,242.56,242.58,242.46,242.56,12845.0,236.5043,236.5238,236.4068,236.5043,12845.0
2023-06-16 14:00:00,242.54,242.59,242.3,242.32,6434.0,236.4848,236.5335,236.2508,236.2703,6434.0
2023-06-16 14:05:00,242.32,242.44,242.32,242.43,6534.0,236.2703,236.3873,236.2703,236.3775,6534.0
2023-06-16 14:10:00,242.49,242.52,242.31,242.36,7823.0,236.436,236.4653,236.2605,236.3093,7823.0
2023-06-16 14:15:00,242.32,242.42,242.31,242.36,3446.0,236.2703,236.3678,236.2605,236.3093,3446.0
2023-06-16 14:20:00,242.38,242.38,242.26,242.36,4224.0,236.3288,236.3288,236.2118,236.3093,4224.0
2023-06-16 14:25:00,242.34,242.41,242.3,242.39,5040.0,236.2898,236.358,236.2508,236.3385,5040.0
2023-06-16 14:30:00,242.37,242.37,242.06,242.13,8198.0,236.319,236.319,236.0168,236.085,8198.0
2023-06-16 14:35:00,242.17,242.28,242.12,242.27,7097.0,236.124,236.2313,236.0753,236.2215,7097.0
2023-06-16 14:40:00,242.25,242.25,242.12,242.12,6706.0,236.202,236.202,236.0753,236.0753,6706.0
2023-06-16 14:45:00,242.15,242.15,242.04,242.09,7146.0,236.1045,236.1045,235.9973,236.046,7146.0
2023-06-16 14:50:00,242.05,242.15,242.0,242.02,7795.0,236.007,236.1045,235.9583,235.9778,7795.0
2023-06-16 14:55:00,242.05,242.07,241.87,241.88,9194.0,236.007,236.0265,235.8315,235.8413,9194.0
2023-06-16 15:00:00,241.92,241.94,241.66,241.91,12460.0,235.8803,235.8998,235.6267,235.8705,12460.0
2023-06-16 15:05:00,241.86,241.89,241.65,241.73,6493.0,235.8218,235.851,235.617,235.695,6493.0
2023-06-16 15:10:00,241.71,241.74,241.51,241.51,11718.0,235.6755,235.7047,235.4805,235.4805,11718.0
2023-06-16 15:15:00,241.51,241.69,241.47,241.65,9034.0,235.4805,235.656,235.4415,235.617,9034.0
2023-06-16 15:20:00,241.69,241.89,241.69,241.83,10288.0,235.656,235.851,235.656,235.7925,10288.0
2023-06-16 15:25:00,241.81,241.81,241.57,241.61,9846.0,235.773,235.773,235.539,235.578,9846.0
2023-06-16 15:30:00,241.64,241.97,241.64,241.92,12438.0,235.6072,235.929,235.6072,235.8803,12438.0
2023-06-16 15:35:00,241.91,242.05,241.87,242.01,22669.0,235.8705,236.007,235.8315,235.968,22669.0
2023-06-16 15:40:00,242.0,242.01,241.77,241.79,18614.0,235.9583,235.968,235.734,235.7535,18614.0
2023-06-16 15:45:00,241.8,242.03,241.79,241.85,18118.0,235.7632,235.9875,235.7535,235.812,18118.0
2023-06-16 15:50:00,241.87,241.87,241.59,241.62,23388.0,235.8315,235.8315,235.5585,235.5877,23388.0
2023-06-16 15:55:00,241.57,241.64,241.36,241.53,97519.0,235.539,235.6072,235.3342,235.5,97519.0
2023-06-20 09:30:00,240.39,240.78,240.38,240.78,11505.0,234.3885,234.7687,234.3787,234.7687,11505.0
2023-06-20 09:35:00,240.71,240.85,240.71,240.73,2811.0,234.7005,234.837,234.7005,234.72,2811.0
2023-06-20 09:40:00,240.73,240.73,240.39,240.63,10980.0,234.72,234.72,234.3885,234.6225,10980.0
2023-06-20 09:45:00,240.68,240.68,240.61,240.62,3160.0,234.6712,234.6712,234.603,234.6127,3160.0
2023-06-20 09:50:00,240.68,240.74,240.59,240.59,4977.0,234.6712,234.7297,234.5835,234.5835,4977.0
2023-06-20 09:55:00,240.55,240.56,240.32,240.4,1789.0,234.5445,234.5542,234.3202,234.3982,1789.0
2023-06-20 10:00:00,240.3,240.32,240.11,240.24,2350.0,234.3007,234.3202,234.1154,234.2422,2350.0
2023-06-20 10:05:00,240.25,240.29,240.14,240.29,1877.0,234.2519,234.2909,234.1447,234.2909,1877.0
2023-06-20 10:10:00,240.36,240.41,240.07,240.07,6571.0,234.3592,234.408,234.0764,234.0764,6571.0
2023-06-20 10:15:00,239.98,240.02,239.72,239.72,6729.0,233.9887,234.0277,233.7352,233.7352,6729.0
2023-06-20 10:20:00,239.68,239.73,239.36,239.4,3678.0,233.6962,233.7449,233.3842,233.4232,3678.0
2023-06-20 10:25:00,239.41,239.41,239.13,239.22,1857.0,233.4329,233.4329,233.1599,233.2477,1857.0
2023-06-20 10:30:00,239.13,239.36,239.11,239.36,3029.0,233.1599,233.3842,233.1404,233.3842,3029.0
2023-06-20 10:35:00,239.32,239.33,239.25,239.32,2783.0,233.3452,233.3549,233.2769,233.3452,2783.0
2023-06-20 10:40:00,239.35,239.53,239.35,239.47,1101.0,233.3744,233.5499,233.3744,233.4914,1101.0
2023-06-20 10:45:00,239.54,239.59,239.51,239.56,1600.0,233.5597,233.6084,233.5304,233.5792,1600.0
2023-06-20 10:50:00,239.52,239.55,239.4,239.42,2111.0,233.5402,233.5694,233.4232,233.4427,2111.0
2023-06-20 10:55:00,239.35,239.46,239.3,239.4,2275.0,233.3744,233.4817,233.3257,233.4232,2275.0
2023-06-20 11:00:00,239.5,239.74,239.5,239.6,3531.0,233.5207,233.7547,233.5207,233.6182,3531.0
2023-06-20 11:05:00,239.65,239.8,239.59,239.59,13467.0,233.6669,233.8132,233.6084,233.6084,13467.0
2023-06-20 11:10:00,239.65,239.65,239.52,239.56,3109.0,233.6669,233.6669,233.5402,233.5792,3109.0
2023-06-20 11:15:00,239.51,239.57,239.47,239.54,1642.0,233.5304,233.5889,233.4914,233.5597,1642.0
2023-06-20 11:20:00,239.52,239.55,239.47,239.5,4125.0,233.5402,233.5694,233.4914,233.5207,4125.0
2023-06-20 11:25:00,239.43,239.54,239.43,239.54,2275.0,233.4524,233.5597,233.4524,233.5597,2275.0
2023-06-20 11:30:00,239.55,239.72,239.55,239.61,3871.0,233.5694,233.7352,233.5694,233.6279,3871.0
2023-06-20 11:35:00,239.61,239.77,239.61,239.76,2634.0,233.6279,233.7839,233.6279,233.7742,2634.0
2023-06-20 11:40:00,239.76,239.79,239.6,239.6,1446.0,233.7742,233.8034,233.6182,233.6182,1446.0
2023-06-20 11:45:00,239.63,239.8,239.63,239.8,1900.0,233.6474,233.8132,233.6474,233.8132,1900.0
2023-06-20 11:50:00,239.79,239.81,239.7,239.74,1431.0,233.8034,233.8229,233.7157,233.7547,1431.0
2023-06-20 11:55:00,239.76,239.81,239.65,239.65,3945.0,233.7742,233.8229,233.6669,233.6669,3945.0
2023-06-20 12:00:00,239.66,239.71,239.58,239.58,2237.0,233.6767,233.7254,233.5987,233.5987,2237.0
2023-06-20 12:05:00,239.63,239.73,239.53,239.6,3011.0,233.6474,233.7449,233.5499,233.6182,3011.0
2023-06-20 12:10:00,239.75,239.89,239.75,239.89,1792.0,233.7644,233.9009,233.7644,233.9009,1792.0
2023-06-20 12:15:00,239.8,239.88,239.79,239.84,6937.0,233.8132,233.8912,233.8034,233.8522,6937.0
2023-06-20 12:20:00,239.87,240.11,239.87,240.11,3545.0,233.8814,234.1154,233.8814,234.1154,3545.0
2023-06-20 12:25:00,240.1,240.28,240.1,240.25,5480.0,234.1057,234.2812,234.1057,234.2519,5480.0
2023-06-20 12:30:00,240.3,240.3,240.19,240.25,1200.0,234.3007,234.3007,234.1934,234.2519,1200.0
2023-06-20 12:35:00,240.34,240.5,240.3,240.37,1962.0,234.3397,234.4957,234.3007,234.369,1962.0
2023-06-20 12:40:00,240.55,240.58,240.49,240.52,1305.0,234.5445,234.5737,234.486,234.5152,1305.0
2023-06-20 12:45:00,240.55,240.6,240.51,240.59,2600.0,234.5445,234.5932,234.5055,234.5835,2600.0
2023-06-20 12:50:00,240.64,240.64,240.53,240.53,700.0,234.6322,234.6322,234.525,234.525,700.0
2023-06-20 12:55:00,240.51,240.61,240.51,240.58,1078.0,234.5055,234.603,234.5055,234.5737,1078.0
2023-06-20 13:00:00,240.59,240.61,240.56,240.58,5144.0,234.5835,234.603,234.5542,234.5737,5144.0
2023-06-20 13:05:00,240.57,240.58,240.39,240.5,4117.0,234.564,234.5737,234.3885,234.4957,4117.0
2023-06-20 13:10:00,240.48,240.63,240.44,240.58,1010.0,234.4762,234.6225,234.4372,234.5737,1010.0
2023-06-20 13:15:00,240.58,240.68,240.58,240.65,2049.0,234.5737,234.6712,234.5737,234.642,2049.0
2023-06-20 13:20:00,240.69,240.84,240.69,240.79,2985.0,234.681,234.8272,234.681,234.7785,2985.0
2023-06-20 13:25:00,240.73,240.73,240.64,240.7,3657.0,234.72,234.72,234.6322,234.6907,3657.0
2023-06-20 13:30:00,240.75,240.79,240.7,240.71,1677.0,234.7395,234.7785,234.6907,234.7005,1677.0
2023-06-20 13:35:00,240.71,240.71,240.57,240.58,1560.0,234.7005,234.7005,234.564,234.5737,1560.0
2023-06-20 13:40:00,240.64,240.69,240.62,240.64,2521.0,234.6322,234.681,234.6127,234.6322,2521.0
2023-06-20 13:45:00,240.63,240.76,240.6,240.72,945.0,234.6225,234.7492,234.5932,234.7102,945.0
2023-06-20 13:50:00,240.69,240.71,240.58,240.59,3334.0,234.681,234.7005,234.5737,234.5835,3334.0
2023-06-20 13:55:00,240.56,240.56,240.35,240.39,6114.0,234.5542,234.5542,234.3495,234.3885,6114.0
2023-06-20 14:00:00,240.36,240.5,240.36,240.44,3042.0,234.3592,234.4957,234.3592,234.4372,3042.0
2023-06-20 14:05:00,240.48,240.48,240.39,240.4,2379.0,234.4762,234.4762,234.3885,234.3982,2379.0
2023-06-20 14:10:00,240.36,240.43,240.34,240.38,1051.0,234.3592,234.4275,234.3397,234.3787,1051.0
2023-06-20 14:15:00,240.45,240.54,240.45,240.53,3131.0,234.447,234.5347,234.447,234.525,3131.0
2023-06-20 14:20:00,240.62,240.64,240.54,240.59,4983.0,234.6127,234.6322,234.5347,234.5835,4983.0
2023-06-20 14:25:00,240.64,240.65,240.58,240.64,3155.0,234.6322,234.642,234.5737,234.6322,3155.0
2023-06-20 14:30:00,240.67,240.7,240.53,240.53,1356.0,234.6615,234.6907,234.525,234.525,1356.0
2023-06-20 14:35:00,240.54,240.57,240.47,240.49,1927.0,234.5347,234.564,234.4665,234.486,1927.0
2023-06-20 14:40:00,240.49,240.49,240.31,240.33,2550.0,234.486,234.486,234.3104,234.3299,2550.0
2023-06-20 14:45:00,240.36,240.45,240.27,240.45,1722.0,234.3592,234.447,234.2714,234.447,1722.0
2023-06-20 14:50:00,240.44,240.47,240.39,240.4,500.0,234.4372,234.4665,234.3885,234.3982,500.0
2023-06-20 14:55:00,240.45,240.49,240.43,240.47,2084.0,234.447,234.486,234.4275,234.4665,2084.0
2023-06-20 15:00:00,240.54,240.54,240.38,240.38,1759.0,234.5347,234.5347,234.3787,234.3787,1759.0
2023-06-20 15:05:00,240.41,240.43,240.33,240.43,3262.0,234.408,234.4275,234.3299,234.4275,3262.0
2023-06-20 15:10:00,240.35,240.43,240.35,240.43,957.0,234.3495,234.4275,234.3495,234.4275,957.0
2023-06-20 15:15:00,240.39,240.4,240.33,240.33,1701.0,234.3885,234.3982,234.3299,234.3299,1701.0
2023-06-20 15:20:00,240.34,240.4,240.3,240.4,5845.0,234.3397,234.3982,234.3007,234.3982,5845.0
2023-06-20 15:25:00,240.4,240.45,240.36,240.44,2628.0,234.3982,234.447,234.3592,234.4372,2628.0
2023-06-20 15:30:00,240.49,240.49,240.3,240.3,5412.0,234.486,234.486,234.3007,234.3007,5412.0
2023-06-20 15:35:00,240.28,240.39,240.28,240.37,1899.0,234.2812,234.3885,234.2812,234.369,1899.0
2023-06-20 15:40:00,240.35,240.49,240.3,240.49,3260.0,234.3495,234.486,234.3007,234.486,3260.0
2023-06-20 15:45:00,240.5,240.56,240.42,240.54,20121.0,234.4957,234.5542,234.4177,234.5347,20121.0
2023-06-20 15:50:00,240.54,240.7,240.37,240.38,12952.0,234.5347,234.6907,234.369,234.3787,12952.0
2023-06-20 15:55:00,240.39,240.45,240.3,240.33,35243.0,234.3885,234.447,234.3007,234.3299,35243.0
2023-06-21 09:30:00,239.7,239.7,239.42,239.45,9720.0,233.7157,233.7157,233.4427,233.4719,9720.0
2023-06-21 09:35:00,239.43,239.54,239.3,239.3,747.0,233.4524,233.5597,233.3257,233.3257,747.0
2023-06-21 09:40:00,239.29,239.41,239.24,239.31,3824.0,233.3159,233.4329,233.2672,233.3354,3824.0
2023-06-21 09:45:00,239.33,239.4,239.3,239.4,1364.0,233.3549,233.4232,233.3257,233.4232,1364.0
2023-06-21 09:50:00,239.33,239.33,239.27,239.3,400.0,233.3549,233.3549,233.2964,233.3257,400.0
2023-06-21 09:55:00,239.07,239.13,239.07,239.13,254.0,233.1014,233.1599,233.1014,233.1599,254.0
2023-06-21 10:00:00,239.27,239.27,238.81,238.92,1083.0,233.2964,233.2964,232.8479,232.9552,1083.0
2023-06-21 10:05:00,238.88,238.9,238.72,238.72,1124.0,232.9162,232.9357,232.7601,232.7601,1124.0
2023-06-21 10:10:00,238.91,239.17,238.91,239.17,587.0,232.9454,233.1989,232.9454,233.1989,587.0
2023-06-21 10:15:00,239.23,239.51,239.23,239.41,1310.0,233.2574,233.5304,233.2574,233.4329,1310.0
2023-06-21 10:20:00,239.25,239.35,239.25,239.29,1600.0,233.2769,233.3744,233.2769,233.3159,1600.0
2023-06-21 10:25:00,239.2,239.25,239.1,239.18,8579.0,233.2282,233.2769,233.1307,233.2087,8579.0
2023-06-21 10:30:00,239.33,239.38,239.27,239.36,1400.0,233.3549,233.4037,233.2964,233.3842,1400.0
2023-06-21 10:35:00,239.33,239.42,239.2,239.42,1691.0,233.3549,233.4427,233.2282,233.4427,1691.0
2023-06-21 10:40:00,239.44,239.44,239.06,239.06,1500.0,233.4622,233.4622,233.0917,233.0917,1500.0
2023-06-21 10:45:00,238.92,239.01,238.92,239.0,1524.0,232.9552,233.0429,232.9552,233.0332,1524.0
2023-06-21 10:50:00,238.76,238.98,238.75,238.98,5446.0,232.7991,233.0137,232.7894,233.0137,5446.0
2023-06-21 10:55:00,238.94,239.11,238.94,239.11,3100.0,232.9747,233.1404,232.9747,233.1404,3100.0
2023-06-21 11:00:00,239.25,239.28,239.05,239.05,3000.0,233.2769,233.3062,233.0819,233.0819,3000.0
2023-06-21 11:05:00,239.05,239.05,238.75,238.77,1478.0,233.0819,233.0819,232.7894,232.8089,1478.0
2023-06-21 11:10:00,238.8,238.91,238.75,238.82,7300.0,232.8381,232.9454,232.7894,232.8576,7300.0
2023-06-21 11:15:00,238.87,238.87,238.7,238.7,3200.0,232.9064,232.9064,232.7406,232.7406,3200.0
2023-06-21 11:20:00,238.82,239.02,238.8,238.89,48854.0,232.8576,233.0527,232.8381,232.9259,48854.0
2023-06-21 11:25:00,238.94,239.18,238.94,239.18,2535.0,232.9747,233.2087,232.9747,233.2087,2535.0
2023-06-21 11:30:00,239.16,239.19,239.1,239.17,1473.0,233.1892,233.2184,233.1307,233.1989,1473.0
2023-06-21 11:35:00,239.19,239.44,239.19,239.41,2400.0,233.2184,233.4622,233.2184,233.4329,2400.0
2023-06-21 11:40:00,239.44,239.51,239.28,239.28,3690.0,233.4622,233.5304,233.3062,233.3062,3690.0
2023-06-21 11:45:00,239.32,239.4,239.32,239.33,2600.0,233.3452,233.4232,233.3452,233.3549,2600.0
2023-06-21 11:50:00,239.3,239.34,239.16,239.19,2910.0,233.3257,233.3647,233.1892,233.2184,2910.0
2023-06-21 11:55:00,239.08,239.18,239.05,239.06,7778.0,233.1112,233.2087,233.0819,233.0917,7778.0
2023-06-21 12:00:00,239.08,239.25,239.08,239.22,5149.0,233.1112,233.2769,233.1112,233.2477,5149.0
2023-06-21 12:05:00,239.24,239.41,239.22,239.38,7388.0,233.2672,233.4329,233.2477,233.4037,7388.0
2023-06-21 12:10:00,239.38,239.38,239.25,239.31,1225.0,233.4037,233.4037,233.2769,233.3354,1225.0
2023-06-21 12:15:00,239.37,239.64,239.37,239.54,5236.0,233.3939,233.6572,233.3939,233.5597,5236.0
2023-06-21 12:20:00,239.46,239.49,239.4,239.45,1599.0,233.4817,233.5109,233.4232,233.4719,1599.0
2023-06-21 12:25:00,239.43,239.46,239.33,239.46,1633.0,233.4524,233.4817,233.3549,233.4817,1633.0
2023-06-21 12:30:00,239.51,239.61,239.46,239.58,2100.0,233.5304,233.6279,233.4817,233.5987,2100.0
2023-06-21 12:35:00,239.47,239.47,239.35,239.45,2776.0,233.4914,233.4914,233.3744,233.4719,2776.0
2023-06-21 12:40:00,239.47,239.53,239.37,239.37,1200.0,233.4914,233.5499,233.3939,233.3939,1200.0
2023-06-21 12:45:00,239.29,239.29,239.16,239.16,3209.0,233.3159,233.3159,233.1892,233.1892,3209.0
2023-06-21 12:50:00,239.17,239.35,239.17,239.24,2078.0,233.1989,233.3744,233.1989,233.2672,2078.0
2023-06-21 12:55:00,239.21,239.24,239.09,239.16,6641.0,233.2379,233.2672,233.1209,233.1892,6641.0
2023-06-21 13:00:00,239.08,239.15,238.93,239.15,9390.0,233.1112,233.1794,232.9649,233.1794,9390.0
2023-06-21 13:05:00,239.11,239.26,239.09,239.26,2508.0,233.1404,233.2867,233.1209,233.2867,2508.0
2023-06-21 13:10:00,239.27,239.31,239.12,239.13,8809.0,233.2964,233.3354,233.1502,233.1599,8809.0
2023-06-21 13:15:00,239.12,239.2,239.12,239.14,1530.0,233.1502,233.2282,233.1502,233.1697,1530.0
2023-06-21 13:20:00,239.13,239.14,238.99,239.02,3307.0,233.1599,233.1697,233.0234,233.0527,3307.0
2023-06-21 13:25:00,238.95,239.13,238.95,239.06,3816.0,232.9844,233.1599,232.9844,233.0917,3816.0
2023-06-21 13:30:00,239.07,239.16,239.04,239.15,1400.0,233.1014,233.1892,233.0722,233.1794,1400.0
2023-06-21 13:35:00,239.11,239.28,239.1,239.28,1559.0,233.1404,233.3062,233.1307,233.3062,1559.0
2023-06-21 13:40:00,239.26,239.3,239.16,239.16,2600.0,233.2867,233.3257,233.1892,233.1892,2600.0
2023-06-21 13:45:00,239.28,239.37,239.28,239.31,1100.0,233.3062,233.3939,233.3062,233.3354,1100.0
2023-06-21 13:50:00,239.3,239.44,239.27,239.44,5676.0,233.3257,233.4622,233.2964,233.4622,5676.0
2023-06-21 13:55:00,239.37,239.51,239.34,239.51,3161.0,233.3939,233.5304,233.3647,233.5304,3161.0
2023-06-21 14:00:00,239.52,239.52,239.46,239.5,1649.0,233.5402,233.5402,233.4817,233.5207,1649.0
2023-06-21 14:05:00,239.48,239.58,239.48,239.48,3615.0,233.5012,233.5987,233.5012,233.5012,3615.0
2023-06-21 14:10:00,239.48,239.63,239.48,239.6,1300.0,233.5012,233.6474,233.5012,233.6182,1300.0
2023-06-21 14:15:00,239.65,239.83,239.65,239.83,2600.0,233.6669,233.8424,233.6669,233.8424,2600.0
2023-06-21 14:20:00,239.91,239.92,239.81,239.88,3000.0,233.9204,233.9302,233.8229,233.8912,3000.0
2023-06-21 14:25:00,239.94,239.96,239.82,239.95,2205.0,233.9497,233.9692,233.8327,233.9594,2205.0
2023-06-21 14:30:00,239.96,240.08,239.96,240.06,1846.0,233.9692,234.0862,233.9692,234.0667,1846.0
2023-06-21 14:35:00,240.02,240.02,239.9,239.92,2667.0,234.0277,234.0277,233.9107,233.9302,2667.0
2023-06-21 14:40:00,239.94,239.96,239.84,239.9,2734.0,233.9497,233.9692,233.8522,233.9107,2734.0
2023-06-21 14:45:00,239.9,239.92,239.78,239.78,3312.0,233.9107,233.9302,233.7937,233.7937,3312.0
2023-06-21 14:50:00,239.81,240.0,239.78,239.96,1558.0,233.8229,234.0082,233.7937,233.9692,1558.0
2023-06-21 14:55:00,239.92,239.92,239.79,239.85,2822.0,233.9302,233.9302,233.8034,233.8619,2822.0
2023-06-21 15:00:00,239.85,239.87,239.54,239.58,4596.0,233.8619,233.8814,233.5597,233.5987,4596.0
2023-06-21 15:05:00,239.49,239.66,239.49,239.61,3603.0,233.5109,233.6767,233.5109,233.6279,3603.0
2023-06-21 15:10:00,239.65,239.74,239.57,239.74,3018.0,233.6669,233.7547,233.5889,233.7547,3018.0
2023-06-21 15:15:00,239.77,239.79,239.67,239.72,2962.0,233.7839,233.8034,233.6864,233.7352,2962.0
2023-06-21 15:20:00,239.76,239.76,239.54,239.54,2971.0,233.7742,233.7742,233.5597,233.5597,2971.0
2023-06-21 15:25:00,239.46,239.54,239.46,239.47,2498.0,233.4817,233.5597,233.4817,233.4914,2498.0
2023-06-21 15:30:00,239.44,239.46,239.11,239.14,6452.0,233.4622,233.4817,233.1404,233.1697,6452.0
2023-06-21 15:35:00,239.17,239.17,238.87,239.01,5985.0,233.1989,233.1989,232.9064,233.0429,5985.0
2023-06-21 15:40:00,239.03,239.24,239.03,239.21,3824.0,233.0624,233.2672,233.0624,233.2379,3824.0
2023-06-21 15:45:00,239.21,239.34,239.14,239.31,5833.0,233.2379,233.3647,233.1697,233.3354,5833.0
2023-06-21 15:50:00,239.28,239.4,239.21,239.22,8875.0,233.3062,233.4232,233.2379,233.2477,8875.0
2023-06-21 15:55:00,239.21,239.21,238.86,239.01,14915.0,233.2379,233.2379,232.8966,233.0429,14915.0
2023-06-22 09:30:00,238.34,238.4,238.25,238.27,14704.0,232.3896,232.4481,232.3019,232.3214,14704.0
2023-06-22 09:35:00,238.37,238.4,238.14,238.29,9799.0,232.4189,232.4481,232.1946,232.3409,9799.0
2023-06-22 09:40:00,238.21,238.39,238.15,238.39,5902.0,232.2629,232.4384,232.2044,232.4384,5902.0
2023-06-22 09:45:00,238.47,238.47,238.42,238.43,17388.0,232.5164,232.5164,232.4676,232.4774,17388.0
2023-06-22 09:50:00,238.49,238.68,238.49,238.68,738.0,232.5359,232.7211,232.5359,232.7211,738.0
2023-06-22 09:55:00,238.66,238.87,238.66,238.71,2670.0,232.7016,232.9064,232.7016,232.7504,2670.0
2023-06-22 10:00:00,238.86,238.86,238.66,238.79,2815.0,232.8966,232.8966,232.7016,232.8284,2815.0
2023-06-22 10:05:00,238.73,238.8,238.65,238.68,9454.0,232.7699,232.8381,232.6919,232.7211,9454.0
2023-06-22 10:10:00,238.83,239.31,238.82,239.3,4541.0,232.8674,233.3354,232.8576,233.3257,4541.0
2023-06-22 10:15:00,239.35,239.44,239.28,239.31,2068.0,233.3744,233.4622,233.3062,233.3354,2068.0
2023-06-22 10:20:00,239.29,239.29,239.06,239.1,4301.0,233.3159,233.3159,233.0917,233.1307,4301.0
2023-06-22 10:25:00,239.16,239.22,239.09,239.22,1043.0,233.1892,233.2477,233.1209,233.2477,1043.0
2023-06-22 10:30:00,239.16,239.29,239.16,239.29,1100.0,233.1892,233.3159,233.1892,233.3159,1100.0
2023-06-22 10:35:00,239.27,239.28,239.07,239.07,950.0,233.2964,233.3062,233.1014,233.1014,950.0
2023-06-22 10:40:00,238.68,238.68,238.39,238.56,1875.0,232.7211,232.7211,232.4384,232.6041,1875.0
2023-06-22 10:45:00,238.55,238.56,238.47,238.48,410.0,232.5944,232.6041,232.5164,232.5261,410.0
2023-06-22 10:50:00,238.79,238.8,238.63,238.63,2537.0,232.8284,232.8381,232.6724,232.6724,2537.0
2023-06-22 10:55:00,238.59,238.65,238.56,238.65,6874.0,232.6334,232.6919,232.6041,232.6919,6874.0
2023-06-22 11:00:00,238.63,238.92,238.63,238.91,3801.0,232.6724,232.9552,232.6724,232.9454,3801.0
2023-06-22 11:05:00,239.01,239.04,238.92,238.92,948.0,233.0429,233.0722,232.9552,232.9552,948.0
2023-06-22 11:10:00,238.84,238.85,238.77,238.82,1816.0,232.8771,232.8869,232.8089,232.8576,1816.0
2023-06-22 11:15:00,238.95,238.95,238.9,238.9,400.0,232.9844,232.9844,232.9357,232.9357,400.0
2023-06-22 11:20:00,238.95,239.07,238.76,238.82,6337.0,232.9844,233.1014,232.7991,232.8576,6337.0
2023-06-22 11:25:00,238.86,238.95,238.77,238.78,1200.0,232.8966,232.9844,232.8089,232.8186,1200.0
2023-06-22 11:30:00,238.87,239.01,238.78,239.01,1205.0,232.9064,233.0429,232.8186,233.0429,1205.0
2023-06-22 11:35:00,239.03,239.17,239.03,239.09,4202.0,233.0624,233.1989,233.0624,233.1209,4202.0
2023-06-22 11:40:00,239.2,239.36,239.2,239.34,1700.0,233.2282,233.3842,233.2282,233.3647,1700.0
2023-06-22 11:45:00,239.32,239.33,239.28,239.28,14140.0,233.3452,233.3549,233.3062,233.3062,14140.0
2023-06-22 11:50:00,239.38,239.38,239.19,239.21,2642.0,233.4037,233.4037,233.2184,233.2379,2642.0
2023-06-22 11:55:00,239.18,239.2,239.18,239.19,688.0,233.2087,233.2282,233.2087,233.2184,688.0
2023-06-22 12:00:00,239.17,239.17,238.98,239.04,12207.0,233.1989,233.1989,233.0137,233.0722,12207.0
2023-06-22 12:05:00,238.98,239.03,238.97,239.03,900.0,233.0137,233.0624,233.0039,233.0624,900.0
2023-06-22 12:10:00,239.0,239.06,238.93,239.0,3057.0,233.0332,233.0917,232.9649,233.0332,3057.0
2023-06-22 12:15:00,238.95,239.06,238.94,238.97,34006.0,232.9844,233.0917,232.9747,233.0039,34006.0
2023-06-22 12:20:00,238.95,239.19,238.91,239.18,9391.0,232.9844,233.2184,232.9454,233.2087,9391.0
2023-06-22 12:25:00,239.19,239.19,238.95,239.03,1992.0,233.2184,233.2184,232.9844,233.0624,1992.0
2023-06-22 12:30:00,239.12,239.22,239.12,239.16,2005.0,233.1502,233.2477,233.1502,233.1892,2005.0
2023-06-22 12:35:00,239.31,239.31,239.14,239.14,7273.0,233.3354,233.3354,233.1697,233.1697,7273.0
2023-06-22 12:40:00,239.13,239.21,239.09,239.09,5282.0,233.1599,233.2379,233.1209,233.1209,5282.0
2023-06-22 12:45:00,239.08,239.18,239.04,239.05,7202.0,233.1112,233.2087,233.0722,233.0819,7202.0
2023-06-22 12:50:00,239.06,239.06,238.94,238.95,15758.0,233.0917,233.0917,232.9747,232.9844,15758.0
2023-06-22 12:55:00,238.96,239.11,238.96,239.08,13339.0,232.9942,233.1404,232.9942,233.1112,13339.0
2023-06-22 13:00:00,238.96,238.96,238.63,238.68,14890.0,232.9942,232.9942,232.6724,232.7211,14890.0
2023-06-22 13:05:00,238.65,238.87,238.65,238.79,7600.0,232.6919,232.9064,232.6919,232.8284,7600.0
2023-06-22 13:10:00,238.77,238.84,238.77,238.84,5466.0,232.8089,232.8771,232.8089,232.8771,5466.0
2023-06-22 13:15:00,238.75,238.87,238.71,238.85,20416.0,232.7894,232.9064,232.7504,232.8869,20416.0
2023-06-22 13:20:00,238.85,238.92,238.8,238.91,17907.0,232.8869,232.9552,232.8381,232.9454,17907.0
2023-06-22 13:25:00,238.91,238.95,238.87,238.93,7264.0,232.9454,232.9844,232.9064,232.9649,7264.0
2023-06-22 13:30:00,238.93,239.03,238.9,238.9,11549.0,232.9649,233.0624,232.9357,232.9357,11549.0
2023-06-22 13:35:00,238.93,238.97,238.87,238.97,6300.0,232.9649,233.0039,232.9064,233.0039,6300.0
2023-06-22 13:40:00,239.01,239.18,239.01,239.18,9343.0,233.0429,233.2087,233.0429,233.2087,9343.0
2023-06-22 13:45:00,239.12,239.21,239.11,239.2,3800.0,233.1502,233.2379,233.1404,233.2282,3800.0
2023-06-22 13:50:00,239.14,239.25,239.14,239.18,30649.0,233.1697,233.2769,233.1697,233.2087,30649.0
2023-06-22 13:55:00,239.21,239.28,239.21,239.27,6900.0,233.2379,233.3062,233.2379,233.2964,6900.0
2023-06-22 14:00:00,239.28,239.37,239.25,239.36,9735.0,233.3062,233.3939,233.2769,233.3842,9735.0
2023-06-22 14:05:00,239.34,239.36,239.31,239.31,7187.0,233.3647,233.3842,233.3354,233.3354,7187.0
2023-06-22 14:10:00,239.24,239.33,239.24,239.32,8322.0,233.2672,233.3549,233.2672,233.3452,8322.0
2023-06-22 14:15:00,239.32,239.33,239.22,239.22,3341.0,233.3452,233.3549,233.2477,233.2477,3341.0
2023-06-22 14:20:00,239.23,239.31,239.2,239.31,6563.0,233.2574,233.3354,233.2282,233.3354,6563.0
2023-06-22 14:25:00,239.34,239.46,239.3,239.46,4623.0,233.3647,233.4817,233.3257,233.4817,4623.0
2023-06-22 14:30:00,239.46,239.61,239.34,239.39,6008.0,233.4817,233.6279,233.3647,233.4134,6008.0
2023-06-22 14:35:00,239.36,239.56,239.36,239.56,3386.0,233.3842,233.5792,233.3842,233.5792,3386.0
2023-06-22 14:40:00,239.54,239.54,239.45,239.5,7867.0,233.5597,233.5597,233.4719,233.5207,7867.0
2023-06-22 14:45:00,239.52,239.52,239.38,239.44,6836.0,233.5402,233.5402,233.4037,233.4622,6836.0
2023-06-22 14:50:00,239.44,239.52,239.44,239.52,5049.0,233.4622,233.5402,233.4622,233.5402,5049.0
2023-06-22 14:55:00,239.54,239.7,239.54,239.68,7848.0,233.5597,233.7157,233.5597,233.6962,7848.0
2023-06-22 15:00:00,239.7,239.71,239.52,239.53,6577.0,233.7157,233.7254,233.5402,233.5499,6577.0
2023-06-22 15:05:00,239.53,239.63,239.53,239.53,6028.0,233.5499,233.6474,233.5499,233.5499,6028.0
2023-06-22 15:10:00,239.52,239.59,239.49,239.58,11845.0,233.5402,233.6084,233.5109,233.5987,11845.0
2023-06-22 15:15:00,239.56,239.61,239.41,239.5,7452.0,233.5792,233.6279,233.4329,233.5207,7452.0
2023-06-22 15:20:00,239.45,239.48,239.31,239.37,5939.0,233.4719,233.5012,233.3354,233.3939,5939.0
2023-06-22 15:25:00,239.37,239.4,239.22,239.22,2946.0,233.3939,233.4232,233.2477,233.2477,2946.0
2023-06-22 15:30:00,239.19,239.21,239.1,239.17,11056.0,233.2184,233.2379,233.1307,233.1989,11056.0
2023-06-22 15:35:00,239.18,239.45,239.16,239.45,9771.0,233.2087,233.4719,233.1892,233.4719,9771.0
2023-06-22 15:40:00,239.46,239.5,239.39,239.49,9882.0,233.4817,233.5207,233.4134,233.5109,9882.0
2023-06-22 15:45:00,239.49,239.55,239.46,239.48,9631.0,233.5109,233.5694,233.4817,233.5012,9631.0
2023-06-22 15:50:00,239.49,239.66,239.42,239.64,22376.0,233.5109,233.6767,233.4427,233.6572,22376.0
2023-06-22 15:55:00,239.68,239.74,239.47,239.69,28559.0,233.6962,233.7547,233.4914,233.7059,28559.0
2023-06-23 09:30:00,237.7,237.89,237.66,237.89,8583.0,231.7656,231.9509,231.7266,231.9509,8583.0
2023-06-23 09:35:00,237.89,237.97,237.74,237.74,1821.0,231.9509,232.0289,231.8046,231.8046,1821.0
2023-06-23 09:40:00,237.91,237.93,237.78,237.8,5942.0,231.9704,231.9899,231.8436,231.8631,5942.0
2023-06-23 09:45:00,237.79,237.82,237.71,237.71,4052.0,231.8534,231.8826,231.7754,231.7754,4052.0
2023-06-23 09:50:00,237.71,237.97,237.69,237.97,2400.0,231.7754,232.0289,231.7559,232.0289,2400.0
2023-06-23 09:55:00,237.95,238.06,237.9,238.0,3500.0,232.0094,232.1166,231.9606,232.0581,3500.0
2023-06-23 10:00:00,238.09,238.09,237.87,238.06,3604.0,232.1459,232.1459,231.9314,232.1166,3604.0
2023-06-23 10:05:00,238.22,238.26,238.22,238.26,270.0,232.2726,232.3116,232.2726,232.3116,270.0
2023-06-23 10:10:00,238.23,238.23,238.05,238.07,1181.0,232.2824,232.2824,232.1069,232.1264,1181.0
2023-06-23 10:15:00,238.25,238.25,238.2,238.23,658.0,232.3019,232.3019,232.2531,232.2824,658.0
2023-06-23 10:20:00,238.26,238.26,238.08,238.09,600.0,232.3116,232.3116,232.1361,232.1459,600.0
2023-06-23 10:25:00,238.05,238.08,238.04,238.08,300.0,232.1069,232.1361,232.0971,232.1361,300.0
2023-06-23 10:30:00,238.18,238.23,238.09,238.09,2030.0,232.2336,232.2824,232.1459,232.1459,2030.0
2023-06-23 10:35:00,238.2,238.2,238.12,238.12,1729.0,232.2531,232.2531,232.1751,232.1751,1729.0
2023-06-23 10:40:00,238.4,238.4,238.26,238.26,500.0,232.4481,232.4481,232.3116,232.3116,500.0
2023-06-23 10:45:00,238.36,238.36,238.21,238.21,1594.0,232.4091,232.4091,232.2629,232.2629,1594.0
2023-06-23 10:50:00,238.21,238.21,237.92,237.99,5817.0,232.2629,232.2629,231.9801,232.0484,5817.0
2023-06-23 10:55:00,237.9,238.03,237.9,238.02,1755.0,231.9606,232.0874,231.9606,232.0776,1755.0
2023-06-23 11:00:00,238.09,238.14,238.04,238.06,2304.0,232.1459,232.1946,232.0971,232.1166,2304.0
2023-06-23 11:05:00,238.09,238.17,238.05,238.17,1316.0,232.1459,232.2239,232.1069,232.2239,1316.0
2023-06-23 11:10:00,238.02,238.02,237.89,237.94,2673.0,232.0776,232.0776,231.9509,231.9996,2673.0
2023-06-23 11:15:00,237.95,237.95,237.86,237.86,417.0,232.0094,232.0094,231.9216,231.9216,417.0
2023-06-23 11:20:00,237.86,237.91,237.8,237.82,5695.0,231.9216,231.9704,231.8631,231.8826,5695.0
2023-06-23 11:25:00,237.78,237.79,237.71,237.77,1517.0,231.8436,231.8534,231.7754,231.8339,1517.0
2023-06-23 11:30:00,237.8,237.89,237.75,237.75,3511.0,231.8631,231.9509,231.8144,231.8144,3511.0
2023-06-23 11:35:00,237.84,238.05,237.84,238.05,501.0,231.9021,232.1069,231.9021,232.1069,501.0
2023-06-23 11:40:00,238.09,238.26,238.04,238.17,1479.0,232.1459,232.3116,232.0971,232.2239,1479.0
2023-06-23 11:45:00,238.23,238.23,238.13,238.18,3027.0,232.2824,232.2824,232.1849,232.2336,3027.0
2023-06-23 11:50:00,238.09,238.11,238.06,238.08,803.0,232.1459,232.1654,232.1166,232.1361,803.0
2023-06-23 11:55:00,238.11,238.16,238.09,238.16,700.0,232.1654,232.2141,232.1459,232.2141,700.0
2023-06-23 12:00:00,238.22,238.34,238.19,238.2,18552.0,232.2726,232.3896,232.2434,232.2531,18552.0
2023-06-23 12:05:00,238.2,238.24,238.18,238.24,813.0,232.2531,232.2921,232.2336,232.2921,813.0
2023-06-23 12:10:00,238.28,238.29,238.13,238.29,5169.0,232.3311,232.3409,232.1849,232.3409,5169.0
2023-06-23 12:15:00,238.25,238.53,238.25,238.5,4292.0,232.3019,232.5749,232.3019,232.5456,4292.0
2023-06-23 12:20:00,238.46,238.52,238.43,238.49,46680.0,232.5066,232.5651,232.4774,232.5359,46680.0
2023-06-23 12:25:00,238.51,238.58,238.51,238.58,2838.0,232.5554,232.6236,232.5554,232.6236,2838.0
2023-06-23 12:30:00,238.63,238.75,238.54,238.57,9306.0,232.6724,232.7894,232.5846,232.6139,9306.0
2023-06-23 12:35:00,238.54,238.56,238.47,238.54,802.0,232.5846,232.6041,232.5164,232.5846,802.0
2023-06-23 12:40:00,238.51,238.61,238.51,238.61,779.0,232.5554,232.6529,232.5554,232.6529,779.0
2023-06-23 12:45:00,238.65,238.68,238.56,238.65,3407.0,232.6919,232.7211,232.6041,232.6919,3407.0
2023-06-23 12:50:00,238.64,238.65,238.46,238.47,3768.0,232.6821,232.6919,232.5066,232.5164,3768.0
2023-06-23 12:55:00,238.56,238.59,238.55,238.59,1841.0,232.6041,232.6334,232.5944,232.6334,1841.0
2023-06-23 13:00:00,238.61,238.64,238.47,238.52,3861.0,232.6529,232.6821,232.5164,232.5651,3861.0
2023-06-23 13:05:00,238.53,238.59,238.4,238.59,4356.0,232.5749,232.6334,232.4481,232.6334,4356.0
2023-06-23 13:10:00,238.6,238.7,238.6,238.69,1987.0,232.6431,232.7406,232.6431,232.7309,1987.0
2023-06-23 13:15:00,238.67,238.73,238.66,238.68,875.0,232.7114,232.7699,232.7016,232.7211,875.0
2023-06-23 13:20:00,238.71,238.78,238.64,238.7,4576.0,232.7504,232.8186,232.6821,232.7406,4576.0
2023-06-23 13:25:00,238.74,238.74,238.67,238.7,2490.0,232.7796,232.7796,232.7114,232.7406,2490.0
2023-06-23 13:30:00,238.75,238.81,238.67,238.71,3282.0,232.7894,232.8479,232.7114,232.7504,3282.0
2023-06-23 13:35:00,238.74,238.83,238.74,238.83,3417.0,232.7796,232.8674,232.7796,232.8674,3417.0
2023-06-23 13:40:00,238.87,238.87,238.7,238.7,1513.0,232.9064,232.9064,232.7406,232.7406,1513.0
2023-06-23 13:45:00,238.7,238.7,238.63,238.68,1130.0,232.7406,232.7406,232.6724,232.7211,1130.0
2023-06-23 13:50:00,238.64,238.76,238.64,238.72,1017.0,232.6821,232.7991,232.6821,232.7601,1017.0
2023-06-23 13:55:00,238.7,238.74,238.66,238.66,2162.0,232.7406,232.7796,232.7016,232.7016,2162.0
2023-06-23 14:00:00,238.64,238.65,238.49,238.49,1408.0,232.6821,232.6919,232.5359,232.5359,1408.0
2023-06-23 14:05:00,238.49,238.52,238.41,238.42,1504.0,232.5359,232.5651,232.4579,232.4676,1504.0
2023-06-23 14:10:00,238.42,238.42,238.29,238.33,5133.0,232.4676,232.4676,232.3409,232.3799,5133.0
2023-06-23 14:15:00,238.32,238.42,238.32,238.36,1878.0,232.3701,232.4676,232.3701,232.4091,1878.0
2023-06-23 14:20:00,238.35,238.46,238.35,238.44,1617.0,232.3994,232.5066,232.3994,232.4871,1617.0
2023-06-23 14:25:00,238.41,238.44,238.24,238.32,4791.0,232.4579,232.4871,232.2921,232.3701,4791.0
2023-06-23 14:30:00,238.29,238.29,238.21,238.26,1428.0,232.3409,232.3409,232.2629,232.3116,1428.0
2023-06-23 14:35:00,238.29,238.29,238.04,238.04,4189.0,232.3409,232.3409,232.0971,232.0971,4189.0
2023-06-23 14:40:00,238.04,238.06,237.9,237.92,9483.0,232.0971,232.1166,231.9606,231.9801,9483.0
2023-06-23 14:45:00,237.89,237.89,237.72,237.8,7332.0,231.9509,231.9509,231.7851,231.8631,7332.0
2023-06-23 14:50:00,237.79,237.83,237.72,237.74,3392.0,231.8534,231.8924,231.7851,231.8046,3392.0
2023-06-23 14:55:00,237.72,237.84,237.7,237.75,3686.0,231.7851,231.9021,231.7656,231.8144,3686.0
2023-06-23 15:00:00,237.73,237.73,237.46,237.63,17888.0,231.7949,231.7949,231.5316,231.6974,17888.0
2023-06-23 15:05:00,237.61,237.84,237.61,237.84,5026.0,231.6779,231.9021,231.6779,231.9021,5026.0
2023-06-23 15:10:00,237.86,237.97,237.85,237.91,15081.0,231.9216,232.0289,231.9119,231.9704,15081.0
2023-06-23 15:15:00,237.9,238.0,237.88,237.99,5307.0,231.9606,232.0581,231.9411,232.0484,5307.0
2023-06-23 15:20:00,238.03,238.03,237.78,237.78,4992.0,232.0874,232.0874,231.8436,231.8436,4992.0
2023-06-23 15:25:00,237.83,237.83,237.78,237.83,5778.0,231.8924,231.8924,231.8436,231.8924,5778.0
2023-06-23 15:30:00,237.83,237.96,237.77,237.93,6639.0,231.8924,232.0191,231.8339,231.9899,6639.0
2023-06-23 15:35:00,237.92,238.08,237.92,238.02,8180.0,231.9801,232.1361,231.9801,232.0776,8180.0
2023-06-23 15:40:00,238.03,238.11,237.92,238.09,5809.0,232.0874,232.1654,231.9801,232.1459,5809.0
2023-06-23 15:45:00,238.09,238.12,237.97,238.04,9766.0,232.1459,232.1751,232.0289,232.0971,9766.0
2023-06-23 15:50:00,238.02,238.2,237.75,237.93,24667.0,232.0776,232.2531,231.8144,231.9899,24667.0
2023-06-23 15:55:00,237.98,238.17,237.65,237.78,87403.0,232.0386,232.2239,231.7169,231.8436,87403.0
2023-06-26 09:30:00,237.62,237.85,237.54,237.85,9602.0,231.6876,231.9119,231.6096,231.9119,9602.0
2023-06-26 09:35:00,238.11,238.16,237.99,238.16,400.0,232.1654,232.2141,232.0484,232.2141,400.0
2023-06-26 09:40:00,238.29,238.36,238.28,238.36,779.0,232.3409,232.4091,232.3311,232.4091,779.0
2023-06-26 09:45:00,238.53,238.7,238.47,238.47,30625.0,232.5749,232.7406,232.5164,232.5164,30625.0
2023-06-26 09:50:00,238.39,238.75,238.39,238.68,45527.0,232.4384,232.7894,232.4384,232.7211,45527.0
2023-06-26 09:55:00,238.62,238.66,238.58,238.64,6930.0,232.6626,232.7016,232.6236,232.6821,6930.0
2023-06-26 10:00:00,238.61,238.66,238.52,238.59,21030.0,232.6529,232.7016,232.5651,232.6334,21030.0
2023-06-26 10:05:00,238.68,238.71,238.65,238.66,1542.0,232.7211,232.7504,232.6919,232.7016,1542.0
2023-06-26 10:10:00,238.49,238.57,238.28,238.54,1300.0,232.5359,232.6139,232.3311,232.5846,1300.0
2023-06-26 10:15:00,238.66,238.69,238.46,238.46,863.0,232.7016,232.7309,232.5066,232.5066,863.0
2023-06-26 10:20:00,238.48,238.49,238.33,238.44,1458.0,232.5261,232.5359,232.3799,232.4871,1458.0
2023-06-26 10:25:00,238.39,238.47,238.35,238.42,16760.0,232.4384,232.5164,232.3994,232.4676,16760.0
2023-06-26 10:30:00,238.44,238.44,238.0,238.12,5577.0,232.4871,232.4871,232.0581,232.1751,5577.0
2023-06-26 10:35:00,238.12,238.12,237.82,237.85,16040.0,232.1751,232.1751,231.8826,231.9119,16040.0
2023-06-26 10:40:00,237.81,237.81,237.58,237.79,2835.0,231.8729,231.8729,231.6486,231.8534,2835.0
2023-06-26 10:45:00,237.85,238.11,237.85,238.1,3165.0,231.9119,232.1654,231.9119,232.1556,3165.0
2023-06-26 10:50:00,238.15,238.26,238.09,238.12,1744.0,232.2044,232.3116,232.1459,232.1751,1744.0
2023-06-26 10:55:00,238.11,238.15,238.06,238.11,2449.0,232.1654,232.2044,232.1166,232.1654,2449.0
2023-06-26 11:00:00,238.16,238.16,237.93,237.94,12731.0,232.2141,232.2141,231.9899,231.9996,12731.0
2023-06-26 11:05:00,237.87,237.87,237.7,237.74,3726.0,231.9314,231.9314,231.7656,231.8046,3726.0
2023-06-26 11:10:00,237.79,237.81,237.73,237.8,3901.0,231.8534,231.8729,231.7949,231.8631,3901.0
2023-06-26 11:15:00,237.84,237.88,237.63,237.63,4758.0,231.9021,231.9411,231.6974,231.6974,4758.0
2023-06-26 11:20:00,237.59,237.69,237.51,237.57,2788.0,231.6584,231.7559,231.5804,231.6389,2788.0
2023-06-26 11:25:00,237.52,237.73,237.52,237.62,4007.0,231.5901,231.7949,231.5901,231.6876,4007.0
2023-06-26 11:30:00,237.61,237.84,237.61,237.79,1700.0,231.6779,231.9021,231.6779,231.8534,1700.0
2023-06-26 11:35:00,237.76,237.85,237.76,237.79,6371.0,231.8241,231.9119,231.8241,231.8534,6371.0
2023-06-26 11:40:00,237.81,237.87,237.56,237.64,2238.0,231.8729,231.9314,231.6291,231.7071,2238.0
2023-06-26 11:45:00,237.65,237.89,237.6,237.85,19211.0,231.7169,231.9509,231.6681,231.9119,19211.0
2023-06-26 11:50:00,237.86,237.97,237.84,237.92,3937.0,231.9216,232.0289,231.9021,231.9801,3937.0
2023-06-26 11:55:00,237.95,238.01,237.84,238.0,3919.0,232.0094,232.0679,231.9021,232.0581,3919.0
2023-06-26 12:00:00,238.0,238.06,237.82,237.86,3500.0,232.0581,232.1166,231.8826,231.9216,3500.0
2023-06-26 12:05:00,237.77,237.77,237.4,237.42,3300.0,231.8339,231.8339,231.4731,231.4926,3300.0
2023-06-26 12:10:00,237.38,237.44,237.27,237.44,3700.0,231.4536,231.5121,231.3463,231.5121,3700.0
2023-06-26 12:15:00,237.4,237.66,237.4,237.49,5617.0,231.4731,231.7266,231.4731,231.5609,5617.0
2023-06-26 12:20:00,237.5,237.69,237.39,237.64,7135.0,231.5706,231.7559,231.4633,231.7071,7135.0
2023-06-26 12:25:00,237.63,237.63,237.52,237.53,2294.0,231.6974,231.6974,231.5901,231.5999,2294.0
2023-06-26 12:30:00,237.44,237.54,237.39,237.4,3542.0,231.5121,231.6096,231.4633,231.4731,3542.0
2023-06-26 12:35:00,237.37,237.51,237.3,237.32,7096.0,231.4438,231.5804,231.3756,231.3951,7096.0
2023-06-26 12:40:00,237.33,237.37,237.14,237.19,2135.0,231.4048,231.4438,231.2196,231.2683,2135.0
2023-06-26 12:45:00,237.19,237.37,237.19,237.25,6716.0,231.2683,231.4438,231.2683,231.3268,6716.0
2023-06-26 12:50:00,237.31,237.37,237.26,237.37,1800.0,231.3853,231.4438,231.3366,231.4438,1800.0
2023-06-26 12:55:00,237.42,237.52,237.38,237.51,2411.0,231.4926,231.5901,231.4536,231.5804,2411.0
2023-06-26 13:00:00,237.56,237.59,237.47,237.48,3191.0,231.6291,231.6584,231.5414,231.5511,3191.0
2023-06-26 13:05:00,237.5,237.51,237.42,237.46,3944.0,231.5706,231.5804,231.4926,231.5316,3944.0
2023-06-26 13:10:00,237.48,237.52,237.34,237.43,1703.0,231.5511,231.5901,231.4146,231.5024,1703.0
2023-06-26 13:15:00,237.51,237.55,237.49,237.54,2101.0,231.5804,231.6194,231.5609,231.6096,2101.0
2023-06-26 13:20:00,237.5,237.63,237.45,237.58,3878.0,231.5706,231.6974,231.5219,231.6486,3878.0
2023-06-26 13:25:00,237.43,237.7,237.36,237.68,1800.0,231.5024,231.7656,231.4341,231.7461,1800.0
2023-06-26 13:30:00,237.7,237.7,237.57,237.59,1144.0,231.7656,231.7656,231.6389,231.6584,1144.0
2023-06-26 13:35:00,237.64,237.64,237.51,237.56,881.0,231.7071,231.7071,231.5804,231.6291,881.0
2023-06-26 13:40:00,237.61,237.73,237.54,237.56,2488.0,231.6779,231.7949,231.6096,231.6291,2488.0
2023-06-26 13:45:00,237.56,237.65,237.56,237.57,1100.0,231.6291,231.7169,231.6291,231.6389,1100.0
2023-06-26 13:50:00,237.59,237.59,237.49,237.53,700.0,231.6584,231.6584,231.5609,231.5999,700.0
2023-06-26 13:55:00,237.5,237.55,237.41,237.55,3071.0,231.5706,231.6194,231.4829,231.6194,3071.0
2023-06-26 14:00:00,237.37,237.52,237.37,237.52,1300.0,231.4438,231.5901,231.4438,231.5901,1300.0
2023-06-26 14:05:00,237.47,237.47,237.36,237.41,2220.0,231.5414,231.5414,231.4341,231.4829,2220.0
2023-06-26 14:10:00,237.32,237.49,237.32,237.41,5925.0,231.3951,231.5609,231.3951,231.4829,5925.0
2023-06-26 14:15:00,237.35,237.4,237.34,237.39,811.0,231.4243,231.4731,231.4146,231.4633,811.0
2023-06-26 14:20:00,237.31,237.38,237.25,237.25,1172.0,231.3853,231.4536,231.3268,231.3268,1172.0
2023-06-26 14:25:00,237.3,237.46,237.27,237.42,1622.0,231.3756,231.5316,231.3463,231.4926,1622.0
2023-06-26 14:30:00,237.43,237.58,237.43,237.58,2327.0,231.5024,231.6486,231.5024,231.6486,2327.0
2023-06-26 14:35:00,237.65,237.78,237.62,237.78,1811.0,231.7169,231.8436,231.6876,231.8436,1811.0
2023-06-26 14:40:00,237.81,237.84,237.78,237.82,11753.0,231.8729,231.9021,231.8436,231.8826,11753.0
2023-06-26 14:45:00,237.78,237.8,237.74,237.8,6746.0,231.8436,231.8631,231.8046,231.8631,6746.0
2023-06-26 14:50:00,237.8,237.82,237.74,237.75,5273.0,231.8631,231.8826,231.8046,231.8144,5273.0
2023-06-26 14:55:00,237.77,237.81,237.67,237.73,6720.0,231.8339,231.8729,231.7364,231.7949,6720.0
2023-06-26 15:00:00,237.73,237.83,237.72,237.77,4459.0,231.7949,231.8924,231.7851,231.8339,4459.0
2023-06-26 15:05:00,237.83,237.86,237.77,237.84,1974.0,231.8924,231.9216,231.8339,231.9021,1974.0
2023-06-26 15:10:00,237.81,237.85,237.75,237.83,2908.0,231.8729,231.9119,231.8144,231.8924,2908.0
2023-06-26 15:15:00,237.83,237.85,237.73,237.81,4565.0,231.8924,231.9119,231.7949,231.8729,4565.0
2023-06-26 15:20:00,237.78,237.82,237.64,237.68,4650.0,231.8436,231.8826,231.7071,231.7461,4650.0
2023-06-26 15:25:00,237.68,237.76,237.67,237.7,49177.0,231.7461,231.8241,231.7364,231.7656,49177.0
2023-06-26 15:30:00,237.71,237.82,237.65,237.78,7130.0,231.7754,231.8826,231.7169,231.8436,7130.0
2023-06-26 15:35:00,237.77,237.79,237.73,237.76,4595.0,231.8339,231.8534,231.7949,231.8241,4595.0
2023-06-26 15:40:00,237.74,237.75,237.49,237.49,4568.0,231.8046,231.8144,231.5609,231.5609,4568.0
2023-06-26 15:45:00,237.46,237.46,237.11,237.2,7086.0,231.5316,231.5316,231.1903,231.2781,7086.0
2023-06-26 15:50:00,237.28,237.29,237.16,237.22,8093.0,231.3561,231.3658,231.2391,231.2976,8093.0
2023-06-26 15:55:00,237.2,237.2,236.89,236.97,32132.0,231.2781,231.2781,230.9758,231.0538,32132.0
2023-06-27 09:30:00,237.58,237.74,237.49,237.74,15877.0,231.6486,231.8046,231.5609,231.8046,15877.0
2023-06-27 09:35:00,237.84,237.93,237.78,237.92,1546.0,231.9021,231.9899,231.8436,231.9801,1546.0
2023-06-27 09:40:00,237.88,237.88,237.88,237.88,228.0,231.9411,231.9411,231.9411,231.9411,228.0
2023-06-27 09:45:00,237.76,237.76,237.58,237.64,1250.0,231.8241,231.8241,231.6486,231.7071,1250.0
2023-06-27 09:50:00,237.6,237.78,237.57,237.78,3598.0,231.6681,231.8436,231.6389,231.8436,3598.0
2023-06-27 09:55:00,237.62,237.65,237.6,237.6,1235.0,231.6876,231.7169,231.6681,231.6681,1235.0
2023-06-27 10:00:00,237.69,237.91,237.59,237.91,1700.0,231.7559,231.9704,231.6584,231.9704,1700.0
2023-06-27 10:05:00,237.54,237.61,237.54,237.61,600.0,231.6096,231.6779,231.6096,231.6779,600.0
2023-06-27 10:10:00,237.36,237.61,237.36,237.61,750.0,231.4341,231.6779,231.4341,231.6779,750.0
2023-06-27 10:15:00,237.63,237.82,237.63,237.8,1414.0,231.6974,231.8826,231.6974,231.8631,1414.0
2023-06-27 10:20:00,237.79,237.79,237.79,237.79,200.0,231.8534,231.8534,231.8534,231.8534,200.0
2023-06-27 10:25:00,237.91,238.0,237.9,237.97,1200.0,231.9704,232.0581,231.9606,232.0289,1200.0
2023-06-27 10:30:00,237.85,238.07,237.79,237.98,7788.0,231.9119,232.1264,231.8534,232.0386,7788.0
2023-06-27 10:35:00,237.98,238.09,237.94,237.99,2989.0,232.0386,232.1459,231.9996,232.0484,2989.0
2023-06-27 10:40:00,238.06,238.07,237.95,237.96,3956.0,232.1166,232.1264,232.0094,232.0191,3956.0
2023-06-27 10:45:00,238.09,238.09,237.95,238.06,3460.0,232.1459,232.1459,232.0094,232.1166,3460.0
2023-06-27 10:50:00,238.21,238.22,238.09,238.19,1850.0,232.2629,232.2726,232.1459,232.2434,1850.0
2023-06-27 10:55:00,238.14,238.19,238.05,238.19,885.0,232.1946,232.2434,232.1069,232.2434,885.0
2023-06-27 11:00:00,238.22,238.24,238.0,238.01,918.0,232.2726,232.2921,232.0581,232.0679,918.0
2023-06-27 11:05:00,237.99,238.03,237.94,238.01,1238.0,232.0484,232.0874,231.9996,232.0679,1238.0
2023-06-27 11:10:00,237.84,238.01,237.84,238.0,1840.0,231.9021,232.0679,231.9021,232.0581,1840.0
2023-06-27 11:15:00,238.08,238.12,238.01,238.12,728.0,232.1361,232.1751,232.0679,232.1751,728.0
2023-06-27 11:20:00,238.25,238.32,238.24,238.28,1400.0,232.3019,232.3701,232.2921,232.3311,1400.0
2023-06-27 11:25:00,238.27,238.5,238.22,238.49,2100.0,232.3214,232.5456,232.2726,232.5359,2100.0
2023-06-27 11:30:00,238.52,238.56,238.49,238.52,3513.0,232.5651,232.6041,232.5359,232.5651,3513.0
2023-06-27 11:35:00,238.51,238.67,238.47,238.64,24791.0,232.5554,232.7114,232.5164,232.6821,24791.0
2023-06-27 11:40:00,238.62,238.63,238.56,238.62,1515.0,232.6626,232.6724,232.6041,232.6626,1515.0
2023-06-27 11:45:00,238.61,238.65,238.53,238.53,3950.0,232.6529,232.6919,232.5749,232.5749,3950.0
2023-06-27 11:50:00,238.59,238.7,238.59,238.68,4794.0,232.6334,232.7406,232.6334,232.7211,4794.0
2023-06-27 11:55:00,238.7,238.77,238.66,238.7,4299.0,232.7406,232.8089,232.7016,232.7406,4299.0
2023-06-27 12:00:00,238.71,238.79,238.69,238.75,8300.0,232.7504,232.8284,232.7309,232.7894,8300.0
2023-06-27 12:05:00,238.75,238.81,238.7,238.71,6920.0,232.7894,232.8479,232.7406,232.7504,6920.0
2023-06-27 12:10:00,238.71,238.8,238.69,238.8,3545.0,232.7504,232.8381,232.7309,232.8381,3545.0
2023-06-27 12:15:00,238.82,238.82,238.68,238.7,5138.0,232.8576,232.8576,232.7211,232.7406,5138.0
2023-06-27 12:20:00,238.73,238.86,238.69,238.86,3690.0,232.7699,232.8966,232.7309,232.8966,3690.0
2023-06-27 12:25:00,238.92,239.0,238.86,238.96,3599.0,232.9552,233.0332,232.8966,232.9942,3599.0
2023-06-27 12:30:00,238.98,238.99,238.92,238.99,4034.0,233.0137,233.0234,232.9552,233.0234,4034.0
2023-06-27 12:35:00,239.01,239.16,238.97,239.16,2522.0,233.0429,233.1892,233.0039,233.1892,2522.0
2023-06-27 12:40:00,239.16,239.26,239.14,239.26,4797.0,233.1892,233.2867,233.1697,233.2867,4797.0
2023-06-27 12:45:00,239.32,239.34,239.27,239.34,3400.0,233.3452,233.3647,233.2964,233.3647,3400.0
2023-06-27 12:50:00,239.31,239.36,239.27,239.32,5062.0,233.3354,233.3842,233.2964,233.3452,5062.0
2023-06-27 12:55:00,239.27,239.29,239.16,239.21,3500.0,233.2964,233.3159,233.1892,233.2379,3500.0
2023-06-27 13:00:00,239.2,239.23,239.16,239.19,3970.0,233.2282,233.2574,233.1892,233.2184,3970.0
2023-06-27 13:05:00,239.2,239.2,239.05,239.11,4301.0,233.2282,233.2282,233.0819,233.1404,4301.0
2023-06-27 13:10:00,239.1,239.23,239.1,239.2,3973.0,233.1307,233.2574,233.1307,233.2282,3973.0
2023-06-27 13:15:00,239.19,239.39,239.18,239.37,4523.0,233.2184,233.4134,233.2087,233.3939,4523.0
2023-06-27 13:20:00,239.37,239.53,239.34,239.53,12363.0,233.3939,233.5499,233.3647,233.5499,12363.0
2023-06-27 13:25:00,239.51,239.55,239.44,239.47,5209.0,233.5304,233.5694,233.4622,233.4914,5209.0
2023-06-27 13:30:00,239.48,239.65,239.47,239.61,7406.0,233.5012,233.6669,233.4914,233.6279,7406.0
2023-06-27 13:35:00,239.6,239.63,239.56,239.61,5595.0,233.6182,233.6474,233.5792,233.6279,5595.0
2023-06-27 13:40:00,239.63,239.71,239.63,239.68,3306.0,233.6474,233.7254,233.6474,233.6962,3306.0
2023-06-27 13:45:00,239.69,239.79,239.69,239.78,4508.0,233.7059,233.8034,233.7059,233.7937,4508.0
2023-06-27 13:50:00,239.78,239.86,239.76,239.83,12056.0,233.7937,233.8717,233.7742,233.8424,12056.0
2023-06-27 13:55:00,239.83,239.83,239.71,239.8,1872.0,233.8424,233.8424,233.7254,233.8132,1872.0
2023-06-27 14:00:00,239.86,239.89,239.81,239.87,4527.0,233.8717,233.9009,233.8229,233.8814,4527.0
2023-06-27 14:05:00,239.84,239.92,239.76,239.8,5850.0,233.8522,233.9302,233.7742,233.8132,5850.0
2023-06-27 14:10:00,239.86,239.97,239.86,239.95,3960.0,233.8717,233.9789,233.8717,233.9594,3960.0
2023-06-27 14:15:00,239.96,239.99,239.9,239.98,8933.0,233.9692,233.9984,233.9107,233.9887,8933.0
2023-06-27 14:20:00,239.97,239.99,239.94,239.97,1930.0,233.9789,233.9984,233.9497,233.9789,1930.0
2023-06-27 14:25:00,239.99,240.0,239.87,239.98,7506.0,233.9984,234.0082,233.8814,233.9887,7506.0
2023-06-27 14:30:00,239.99,240.04,239.96,240.0,4286.0,233.9984,234.0472,233.9692,234.0082,4286.0
2023-06-27 14:35:00,240.0,240.06,239.92,239.93,6184.0,234.0082,234.0667,233.9302,233.9399,6184.0
2023-06-27 14:40:00,239.89,239.89,239.8,239.86,6823.0,233.9009,233.9009,233.8132,233.8717,6823.0
2023-06-27 14:45:00,239.84,239.93,239.72,239.92,17918.0,233.8522,233.9399,233.7352,233.9302,17918.0
2023-06-27 14:50:00,239.92,240.02,239.91,239.95,7130.0,233.9302,234.0277,233.9204,233.9594,7130.0
2023-06-27 14:55:00,239.88,239.9,239.77,239.79,4396.0,233.8912,233.9107,233.7839,233.8034,4396.0
2023-06-27 15:00:00,239.8,239.97,239.8,239.91,11607.0,233.8132,233.9789,233.8132,233.9204,11607.0
2023-06-27 15:05:00,239.91,240.01,239.91,239.94,7591.0,233.9204,234.0179,233.9204,233.9497,7591.0
2023-06-27 15:10:00,239.96,239.98,239.83,239.98,5099.0,233.9692,233.9887,233.8424,233.9887,5099.0
2023-06-27 15:15:00,239.97,239.98,239.86,239.89,9140.0,233.9789,233.9887,233.8717,233.9009,9140.0
2023-06-27 15:20:00,239.88,239.94,239.85,239.92,5644.0,233.8912,233.9497,233.8619,233.9302,5644.0
2023-06-27 15:25:00,239.95,240.14,239.93,240.14,11866.0,233.9594,234.1447,233.9399,234.1447,11866.0
2023-06-27 15:30:00,240.12,240.15,239.92,239.92,10669.0,234.1252,234.1544,233.9302,233.9302,10669.0
2023-06-27 15:35:00,239.92,239.95,239.87,239.9,4620.0,233.9302,233.9594,233.8814,233.9107,4620.0
2023-06-27 15:40:00,239.93,240.04,239.92,240.01,11880.0,233.9399,234.0472,233.9302,234.0179,11880.0
2023-06-27 15:45:00,239.98,240.11,239.98,240.08,15463.0,233.9887,234.1154,233.9887,234.0862,15463.0
2023-06-27 15:50:00,239.96,240.02,239.81,239.91,26173.0,233.9692,234.0277,233.8229,233.9204,26173.0
2023-06-27 15:55:00,239.92,239.92,239.74,239.78,84347.0,233.9302,233.9302,233.7547,233.7937,84347.0
2023-06-28 09:30:00,239.28,239.28,238.94,239.06,12907.0,233.3062,233.3062,232.9747,233.0917,12907.0
2023-06-28 09:35:00,239.02,239.14,239.01,239.14,3807.0,233.0527,233.1697,233.0429,233.1697,3807.0
2023-06-28 09:40:00,239.12,239.32,239.12,239.17,3702.0,233.1502,233.3452,233.1502,233.1989,3702.0
2023-06-28 09:45:00,239.17,239.23,238.93,239.06,9982.0,233.1989,233.2574,232.9649,233.0917,9982.0
2023-06-28 09:50:00,239.04,239.17,238.93,239.1,3713.0,233.0722,233.1989,232.9649,233.1307,3713.0
2023-06-28 09:55:00,239.12,239.39,239.11,239.37,4200.0,233.1502,233.4134,233.1404,233.3939,4200.0
2023-06-28 10:00:00,239.14,239.19,239.13,239.19,700.0,233.1697,233.2184,233.1599,233.2184,700.0
2023-06-28 10:05:00,239.19,239.29,239.19,239.29,475.0,233.2184,233.3159,233.2184,233.3159,475.0
2023-06-28 10:10:00,239.17,239.18,239.01,239.04,1100.0,233.1989,233.2087,233.0429,233.0722,1100.0
2023-06-28 10:15:00,239.15,239.47,239.15,239.47,1300.0,233.1794,233.4914,233.1794,233.4914,1300.0
2023-06-28 10:20:00,239.61,239.63,239.41,239.42,600.0,233.6279,233.6474,233.4329,233.4427,600.0
2023-06-28 10:25:00,239.39,239.57,239.35,239.55,5001.0,233.4134,233.5889,233.3744,233.5694,5001.0
2023-06-28 10:30:00,239.59,239.77,239.59,239.74,5250.0,233.6084,233.7839,233.6084,233.7547,5250.0
2023-06-28 10:35:00,239.79,240.02,239.79,240.02,2503.0,233.8034,234.0277,233.8034,234.0277,2503.0
2023-06-28 10:40:00,239.94,240.01,239.88,239.88,4696.0,233.9497,234.0179,233.8912,233.8912,4696.0
2023-06-28 10:45:00,239.88,239.98,239.81,239.98,2999.0,233.8912,233.9887,233.8229,233.9887,2999.0
2023-06-28 10:50:00,240.0,240.02,239.91,239.94,2300.0,234.0082,234.0277,233.9204,233.9497,2300.0
2023-06-28 10:55:00,239.95,239.95,239.77,239.77,4115.0,233.9594,233.9594,233.7839,233.7839,4115.0
2023-06-28 11:00:00,239.76,239.84,239.76,239.84,1790.0,233.7742,233.8522,233.7742,233.8522,1790.0
2023-06-28 11:05:00,239.79,239.86,239.79,239.86,306.0,233.8034,233.8717,233.8034,233.8717,306.0
2023-06-28 11:10:00,239.97,239.97,239.6,239.62,1944.0,233.9789,233.9789,233.6182,233.6377,1944.0
2023-06-28 11:15:00,239.65,239.92,239.55,239.91,4076.0,233.6669,233.9302,233.5694,233.9204,4076.0
2023-06-28 11:20:00,239.86,239.87,239.63,239.63,2842.0,233.8717,233.8814,233.6474,233.6474,2842.0
2023-06-28 11:25:00,239.58,239.72,239.45,239.68,3972.0,233.5987,233.7352,233.4719,233.6962,3972.0
2023-06-28 11:30:00,239.83,239.98,239.83,239.94,1100.0,233.8424,233.9887,233.8424,233.9497,1100.0
2023-06-28 11:35:00,240.01,240.18,239.95,240.17,1065.0,234.0179,234.1837,233.9594,234.1739,1065.0
2023-06-28 11:40:00,240.11,240.11,240.07,240.07,300.0,234.1154,234.1154,234.0764,234.0764,300.0
2023-06-28 11:45:00,240.16,240.16,240.05,240.06,2664.0,234.1642,234.1642,234.0569,234.0667,2664.0
2023-06-28 11:50:00,240.04,240.05,240.0,240.03,2103.0,234.0472,234.0569,234.0082,234.0374,2103.0
2023-06-28 11:55:00,239.98,240.04,239.98,240.04,700.0,233.9887,234.0472,233.9887,234.0472,700.0
2023-06-28 12:00:00,240.11,240.11,240.06,240.06,1083.0,234.1154,234.1154,234.0667,234.0667,1083.0
2023-06-28 12:05:00,240.08,240.29,240.08,240.29,900.0,234.0862,234.2909,234.0862,234.2909,900.0
2023-06-28 12:10:00,240.29,240.45,240.29,240.45,3195.0,234.2909,234.447,234.2909,234.447,3195.0
2023-06-28 12:15:00,240.54,240.57,240.49,240.54,1304.0,234.5347,234.564,234.486,234.5347,1304.0
2023-06-28 12:20:00,240.4,240.44,240.38,240.44,4200.0,234.3982,234.4372,234.3787,234.4372,4200.0
2023-06-28 12:25:00,240.4,240.4,239.97,240.09,1379.0,234.3982,234.3982,233.9789,234.0959,1379.0
2023-06-28 12:30:00,240.08,240.08,239.89,240.01,6647.0,234.0862,234.0862,233.9009,234.0179,6647.0
2023-06-28 12:35:00,240.0,240.04,239.85,239.92,2211.0,234.0082,234.0472,233.8619,233.9302,2211.0
2023-06-28 12:40:00,239.94,239.94,239.41,239.48,8172.0,233.9497,233.9497,233.4329,233.5012,8172.0
2023-06-28 12:45:00,239.43,239.62,239.43,239.47,9112.0,233.4524,233.6377,233.4524,233.4914,9112.0
2023-06-28 12:50:00,239.41,239.48,239.07,239.19,7873.0,233.4329,233.5012,233.1014,233.2184,7873.0
2023-06-28 12:55:00,239.11,239.36,239.08,239.35,1649.0,233.1404,233.3842,233.1112,233.3744,1649.0
2023-06-28 13:00:00,239.34,239.36,239.08,239.29,10793.0,233.3647,233.3842,233.1112,233.3159,10793.0
2023-06-28 13:05:00,239.31,239.44,239.27,239.3,2088.0,233.3354,233.4622,233.2964,233.3257,2088.0
2023-06-28 13:10:00,239.28,239.33,239.18,239.33,7714.0,233.3062,233.3549,233.2087,233.3549,7714.0
2023-06-28 13:15:00,239.36,239.4,239.3,239.39,1298.0,233.3842,233.4232,233.3257,233.4134,1298.0
2023-06-28 13:20:00,239.41,239.54,239.41,239.54,300.0,233.4329,233.5597,233.4329,233.5597,300.0
2023-06-28 13:25:00,239.59,239.65,239.57,239.65,1073.0,233.6084,233.6669,233.5889,233.6669,1073.0
2023-06-28 13:30:00,239.76,239.77,239.48,239.48,11191.0,233.7742,233.7839,233.5012,233.5012,11191.0
2023-06-28 13:35:00,239.42,239.57,239.42,239.51,2835.0,233.4427,233.5889,233.4427,233.5304,2835.0
2023-06-28 13:40:00,239.46,239.57,239.4,239.55,1061.0,233.4817,233.5889,233.4232,233.5694,1061.0
2023-06-28 13:45:00,239.47,239.49,239.38,239.38,990.0,233.4914,233.5109,233.4037,233.4037,990.0
2023-06-28 13:50:00,239.33,239.43,239.3,239.43,1739.0,233.3549,233.4524,233.3257,233.4524,1739.0
2023-06-28 13:55:00,239.51,239.52,239.36,239.42,2824.0,233.5304,233.5402,233.3842,233.4427,2824.0
2023-06-28 14:00:00,239.44,239.67,239.44,239.67,1421.0,233.4622,233.6864,233.4622,233.6864,1421.0
2023-06-28 14:05:00,239.64,239.68,239.64,239.68,300.0,233.6572,233.6962,233.6572,233.6962,300.0
2023-06-28 14:10:00,239.64,239.74,239.64,239.67,3024.0,233.6572,233.7547,233.6572,233.6864,3024.0
2023-06-28 14:15:00,239.67,239.76,239.64,239.72,1065.0,233.6864,233.7742,233.6572,233.7352,1065.0
2023-06-28 14:20:00,239.73,239.79,239.72,239.77,3113.0,233.7449,233.8034,233.7352,233.7839,3113.0
2023-06-28 14:25:00,239.73,239.74,239.68,239.74,1716.0,233.7449,233.7547,233.6962,233.7547,1716.0
2023-06-28 14:30:00,239.75,239.76,239.67,239.67,1325.0,233.7644,233.7742,233.6864,233.6864,1325.0
2023-06-28 14:35:00,239.62,239.62,239.58,239.6,705.0,233.6377,233.6377,233.5987,233.6182,705.0
2023-06-28 14:40:00,239.58,239.72,239.53,239.71,3702.0,233.5987,233.7352,233.5499,233.7254,3702.0
2023-06-28 14:45:00,239.71,239.71,239.71,239.71,0.0,233.7254,233.7254,233.7254,233.7254,0.0
2023-06-28 14:50:00,239.55,239.61,239.54,239.61,1491.0,233.5694,233.6279,233.5597,233.6279,1491.0
2023-06-28 14:55:00,239.52,239.55,239.48,239.52,3427.0,233.5402,233.5694,233.5012,233.5402,3427.0
2023-06-28 15:00:00,239.58,239.61,239.35,239.35,1578.0,233.5987,233.6279,233.3744,233.3744,1578.0
2023-06-28 15:05:00,239.25,239.29,239.09,239.29,3404.0,233.2769,233.3159,233.1209,233.3159,3404.0
2023-06-28 15:10:00,239.4,239.53,239.37,239.52,2138.0,233.4232,233.5499,233.3939,233.5402,2138.0
2023-06-28 15:15:00,239.49,239.63,239.49,239.62,1527.0,233.5109,233.6474,233.5109,233.6377,1527.0
2023-06-28 15:20:00,239.66,239.7,239.6,239.69,1843.0,233.6767,233.7157,233.6182,233.7059,1843.0
2023-06-28 15:25:00,239.66,239.7,239.47,239.52,18070.0,233.6767,233.7157,233.4914,233.5402,18070.0
2023-06-28 15:30:00,239.48,239.52,239.43,239.51,2503.0,233.5012,233.5402,233.4524,233.5304,2503.0
2023-06-28 15:35:00,239.46,239.47,239.38,239.47,2100.0,233.4817,233.4914,233.4037,233.4914,2100.0
2023-06-28 15:40:00,239.46,239.59,239.46,239.54,1100.0,233.4817,233.6084,233.4817,233.5597,1100.0
2023-06-28 15:45:00,239.46,239.55,239.46,239.52,2121.0,233.4817,233.5694,233.4817,233.5402,2121.0
2023-06-28 15:50:00,239.5,239.77,239.42,239.58,6785.0,233.5207,233.7839,233.4427,233.5987,6785.0
2023-06-28 15:55:00,239.58,239.98,239.49,239.98,14084.0,233.5987,233.9887,233.5109,233.9887,14084.0
2023-06-29 09:30:00,239.89,239.99,239.58,239.99,8439.0,233.9009,233.9984,233.5987,233.9984,8439.0
2023-06-29 09:35:00,240.03,240.37,239.92,240.29,3100.0,234.0374,234.369,233.9302,234.2909,3100.0
2023-06-29 09:40:00,240.35,240.45,240.2,240.22,4136.0,234.3495,234.447,234.2032,234.2227,4136.0
2023-06-29 09:45:00,240.11,240.29,240.0,240.28,4174.0,234.1154,234.2909,234.0082,234.2812,4174.0
2023-06-29 09:50:00,240.3,240.41,240.24,240.34,2335.0,234.3007,234.408,234.2422,234.3397,2335.0
2023-06-29 09:55:00,240.32,240.32,240.18,240.24,2300.0,234.3202,234.3202,234.1837,234.2422,2300.0
2023-06-29 10:00:00,240.27,240.5,240.27,240.5,2489.0,234.2714,234.4957,234.2714,234.4957,2489.0
2023-06-29 10:05:00,240.53,240.64,239.99,240.09,19585.0,234.525,234.6322,233.9984,234.0959,19585.0
2023-06-29 10:10:00,240.01,240.17,239.98,240.17,3500.0,234.0179,234.1739,233.9887,234.1739,3500.0
2023-06-29 10:15:00,240.29,240.36,240.27,240.36,1980.0,234.2909,234.3592,234.2714,234.3592,1980.0
2023-06-29 10:20:00,240.38,240.47,240.29,240.29,4602.0,234.3787,234.4665,234.2909,234.2909,4602.0
2023-06-29 10:25:00,240.17,240.35,240.16,240.27,11258.0,234.1739,234.3495,234.1642,234.2714,11258.0
2023-06-29 10:30:00,240.08,240.35,240.08,240.35,1123.0,234.0862,234.3495,234.0862,234.3495,1123.0
2023-06-29 10:35:00,240.34,240.36,240.09,240.25,5097.0,234.3397,234.3592,234.0959,234.2519,5097.0
2023-06-29 10:40:00,240.21,240.29,240.0,240.12,6378.0,234.2129,234.2909,234.0082,234.1252,6378.0
2023-06-29 10:45:00,240.1,240.1,239.83,240.03,6120.0,234.1057,234.1057,233.8424,234.0374,6120.0
2023-06-29 10:50:00,240.05,240.14,239.98,239.99,6400.0,234.0569,234.1447,233.9887,233.9984,6400.0
2023-06-29 10:55:00,240.07,240.21,240.0,240.12,6293.0,234.0764,234.2129,234.0082,234.1252,6293.0
2023-06-29 11:00:00,240.11,240.23,240.09,240.22,5325.0,234.1154,234.2324,234.0959,234.2227,5325.0
2023-06-29 11:05:00,240.28,240.49,240.24,240.4,8453.0,234.2812,234.486,234.2422,234.3982,8453.0
2023-06-29 11:10:00,240.42,240.54,240.37,240.51,7332.0,234.4177,234.5347,234.369,234.5055,7332.0
2023-06-29 11:15:00,240.55,240.61,240.44,240.52,6225.0,234.5445,234.603,234.4372,234.5152,6225.0
2023-06-29 11:20:00,240.52,240.59,240.52,240.59,4627.0,234.5152,234.5835,234.5152,234.5835,4627.0
2023-06-29 11:25:00,240.64,240.76,240.55,240.71,7093.0,234.6322,234.7492,234.5445,234.7005,7093.0
2023-06-29 11:30:00,240.76,240.77,240.58,240.58,6192.0,234.7492,234.759,234.5737,234.5737,6192.0
2023-06-29 11:35:00,240.61,240.63,240.51,240.63,4600.0,234.603,234.6225,234.5055,234.6225,4600.0
2023-06-29 11:40:00,240.68,240.79,240.59,240.59,9170.0,234.6712,234.7785,234.5835,234.5835,9170.0
2023-06-29 11:45:00,240.63,240.67,240.59,240.64,8042.0,234.6225,234.6615,234.5835,234.6322,8042.0
2023-06-29 11:50:00,240.68,240.8,240.67,240.79,12513.0,234.6712,234.7882,234.6615,234.7785,12513.0
2023-06-29 11:55:00,240.79,240.81,240.63,240.71,4800.0,234.7785,234.798,234.6225,234.7005,4800.0
2023-06-29 12:00:00,240.75,240.82,240.62,240.65,7103.0,234.7395,234.8077,234.6127,234.642,7103.0
2023-06-29 12:05:00,240.66,240.72,240.58,240.71,4850.0,234.6517,234.7102,234.5737,234.7005,4850.0
2023-06-29 12:10:00,240.74,240.77,240.54,240.57,8299.0,234.7297,234.759,234.5347,234.564,8299.0
2023-06-29 12:15:00,240.6,240.72,240.5,240.72,4700.0,234.5932,234.7102,234.4957,234.7102,4700.0
2023-06-29 12:20:00,240.74,240.87,240.74,240.86,5500.0,234.7297,234.8565,234.7297,234.8467,5500.0
2023-06-29 12:25:00,240.86,240.99,240.82,240.96,7130.0,234.8467,234.9735,234.8077,234.9442,7130.0
2023-06-29 12:30:00,240.97,241.02,240.9,240.98,4328.0,234.954,235.0027,234.8857,234.9637,4328.0
2023-06-29 12:35:00,240.99,241.01,240.92,240.96,5300.0,234.9735,234.993,234.9052,234.9442,5300.0
2023-06-29 12:40:00,240.94,241.0,240.91,240.98,6856.0,234.9247,234.9832,234.8955,234.9637,6856.0
2023-06-29 12:45:00,240.97,241.07,240.96,240.99,8410.0,234.954,235.0515,234.9442,234.9735,8410.0
2023-06-29 12:50:00,241.0,241.01,240.92,240.93,5800.0,234.9832,234.993,234.9052,234.915,5800.0
2023-06-29 12:55:00,240.92,240.94,240.62,240.77,7409.0,234.9052,234.9247,234.6127,234.759,7409.0
2023-06-29 13:00:00,240.74,240.74,240.63,240.63,900.0,234.7297,234.7297,234.6225,234.6225,900.0
2023-06-29 13:05:00,240.46,240.6,240.32,240.6,3156.0,234.4567,234.5932,234.3202,234.5932,3156.0
2023-06-29 13:10:00,240.61,240.62,240.5,240.62,2504.0,234.603,234.6127,234.4957,234.6127,2504.0
2023-06-29 13:15:00,240.58,240.74,240.58,240.69,4327.0,234.5737,234.7297,234.5737,234.681,4327.0
2023-06-29 13:20:00,240.71,240.76,240.7,240.7,949.0,234.7005,234.7492,234.6907,234.6907,949.0
2023-06-29 13:25:00,240.72,240.77,240.67,240.77,1020.0,234.7102,234.759,234.6615,234.759,1020.0
2023-06-29 13:30:00,240.71,240.73,240.64,240.65,2900.0,234.7005,234.72,234.6322,234.642,2900.0
2023-06-29 13:35:00,240.65,240.66,240.63,240.65,1015.0,234.642,234.6517,234.6225,234.642,1015.0
2023-06-29 13:40:00,240.69,240.69,240.56,240.59,1455.0,234.681,234.681,234.5542,234.5835,1455.0
2023-06-29 13:45:00,240.58,240.65,240.58,240.62,2735.0,234.5737,234.642,234.5737,234.6127,2735.0
2023-06-29 13:50:00,240.65,240.69,240.65,240.68,3715.0,234.642,234.681,234.642,234.6712,3715.0
2023-06-29 13:55:00,240.69,240.7,240.32,240.4,5883.0,234.681,234.6907,234.3202,234.3982,5883.0
2023-06-29 14:00:00,240.37,240.37,240.09,240.15,11518.0,234.369,234.369,234.0959,234.1544,11518.0
2023-06-29 14:05:00,240.2,240.23,240.04,240.11,10631.0,234.2032,234.2324,234.0472,234.1154,10631.0
2023-06-29 14:10:00,240.14,240.24,240.13,240.24,730.0,234.1447,234.2422,234.1349,234.2422,730.0
2023-06-29 14:15:00,240.29,240.36,240.27,240.33,1969.0,234.2909,234.3592,234.2714,234.3299,1969.0
2023-06-29 14:20:00,240.39,240.46,240.38,240.45,1499.0,234.3885,234.4567,234.3787,234.447,1499.0
2023-06-29 14:25:00,240.47,240.49,240.43,240.47,1831.0,234.4665,234.486,234.4275,234.4665,1831.0
2023-06-29 14:30:00,240.47,240.48,240.42,240.42,2025.0,234.4665,234.4762,234.4177,234.4177,2025.0
2023-06-29 14:35:00,240.47,240.52,240.47,240.48,851.0,234.4665,234.5152,234.4665,234.4762,851.0
2023-06-29 14:40:00,240.5,240.51,240.27,240.37,2957.0,234.4957,234.5055,234.2714,234.369,2957.0
2023-06-29 14:45:00,240.45,240.55,240.45,240.49,3635.0,234.447,234.5445,234.447,234.486,3635.0
2023-06-29 14:50:00,240.37,240.45,240.37,240.41,2169.0,234.369,234.447,234.369,234.408,2169.0
2023-06-29 14:55:00,240.39,240.56,240.39,240.53,1599.0,234.3885,234.5542,234.3885,234.525,1599.0
2023-06-29 15:00:00,240.59,240.65,240.57,240.65,1160.0,234.5835,234.642,234.564,234.642,1160.0
2023-06-29 15:05:00,240.66,240.69,240.62,240.69,4590.0,234.6517,234.681,234.6127,234.681,4590.0
2023-06-29 15:10:00,240.68,240.72,240.63,240.66,3232.0,234.6712,234.7102,234.6225,234.6517,3232.0
2023-06-29 15:15:00,240.67,240.73,240.6,240.6,1529.0,234.6615,234.72,234.5932,234.5932,1529.0
2023-06-29 15:20:00,240.64,240.68,240.56,240.61,800.0,234.6322,234.6712,234.5542,234.603,800.0
2023-06-29 15:25:00,240.64,240.7,240.64,240.69,1570.0,234.6322,234.6907,234.6322,234.681,1570.0
2023-06-29 15:30:00,240.71,240.78,240.69,240.73,1833.0,234.7005,234.7687,234.681,234.72,1833.0
2023-06-29 15:35:00,240.7,240.71,240.57,240.59,3765.0,234.6907,234.7005,234.564,234.5835,3765.0
2023-06-29 15:40:00,240.5,240.59,240.48,240.48,4064.0,234.4957,234.5835,234.4762,234.4762,4064.0
2023-06-29 15:45:00,240.44,240.65,240.43,240.64,2250.0,234.4372,234.642,234.4275,234.6322,2250.0
2023-06-29 15:50:00,240.64,240.97,240.63,240.73,14180.0,234.6322,234.954,234.6225,234.72,14180.0
2023-06-29 15:55:00,240.73,240.99,240.66,240.99,27772.0,234.72,234.9735,234.6517,234.9735,27772.0
2023-06-30 09:30:00,242.69,243.01,242.66,242.88,59394.0,236.631,236.943,236.6018,236.8163,59394.0
2023-06-30 09:35:00,242.93,243.01,242.92,243.01,16285.0,236.865,236.943,236.8553,236.943,16285.0
2023-06-30 09:40:00,243.01,243.24,243.01,243.16,1037.0,236.943,237.1673,236.943,237.0893,1037.0
2023-06-30 09:45:00,243.17,243.3,243.02,243.3,3520.0,237.099,237.2258,236.9528,237.2258,3520.0
2023-06-30 09:50:00,243.31,243.31,243.19,243.24,2723.0,237.2356,237.2356,237.1185,237.1673,2723.0
2023-06-30 09:55:00,243.39,243.41,243.31,243.35,3237.0,237.3136,237.3331,237.2356,237.2746,3237.0
2023-06-30 10:00:00,243.36,243.53,243.34,243.46,16646.0,237.2843,237.4501,237.2648,237.3818,16646.0
2023-06-30 10:05:00,243.49,243.55,243.43,243.46,3000.0,237.4111,237.4696,237.3526,237.3818,3000.0
2023-06-30 10:10:00,243.55,243.59,243.54,243.59,600.0,237.4696,237.5086,237.4598,237.5086,600.0
2023-06-30 10:15:00,243.65,243.66,243.65,243.65,841.0,237.5671,237.5768,237.5671,237.5671,841.0
2023-06-30 10:20:00,243.59,243.6,243.56,243.56,1551.0,237.5086,237.5183,237.4793,237.4793,1551.0
2023-06-30 10:25:00,243.52,243.62,243.51,243.62,681.0,237.4403,237.5378,237.4306,237.5378,681.0
2023-06-30 10:30:00,243.67,243.78,243.64,243.66,3115.0,237.5866,237.6938,237.5573,237.5768,3115.0
2023-06-30 10:35:00,243.58,243.6,243.3,243.39,24045.0,237.4988,237.5183,237.2258,237.3136,24045.0
2023-06-30 10:40:00,243.45,243.52,243.36,243.37,14732.0,237.3721,237.4403,237.2843,237.2941,14732.0
2023-06-30 10:45:00,243.41,243.41,243.12,243.17,6990.0,237.3331,237.3331,237.0503,237.099,6990.0
2023-06-30 10:50:00,243.1,243.49,243.1,243.49,39550.0,237.0308,237.4111,237.0308,237.4111,39550.0
2023-06-30 10:55:00,243.5,243.55,243.34,243.44,29914.0,237.4208,237.4696,237.2648,237.3623,29914.0
2023-06-30 11:00:00,243.47,243.53,243.35,243.47,21081.0,237.3916,237.4501,237.2746,237.3916,21081.0
2023-06-30 11:05:00,243.48,243.55,243.45,243.55,2245.0,237.4013,237.4696,237.3721,237.4696,2245.0
2023-06-30 11:10:00,243.59,243.64,243.51,243.58,1900.0,237.5086,237.5573,237.4306,237.4988,1900.0
2023-06-30 11:15:00,243.59,243.61,243.57,243.59,2800.0,237.5086,237.5281,237.4891,237.5086,2800.0
2023-06-30 11:20:00,243.57,243.57,243.48,243.48,2902.0,237.4891,237.4891,237.4013,237.4013,2902.0
2023-06-30 11:25:00,243.45,243.46,243.36,243.38,5563.0,237.3721,237.3818,237.2843,237.3038,5563.0
2023-06-30 11:30:00,243.42,243.42,243.21,243.24,4700.0,237.3428,237.3428,237.138,237.1673,4700.0
2023-06-30 11:35:00,243.24,243.34,243.22,243.23,2234.0,237.1673,237.2648,237.1478,237.1575,2234.0
2023-06-30 11:40:00,243.23,243.23,243.12,243.13,1940.0,237.1575,237.1575,237.0503,237.06,1940.0
2023-06-30 11:45:00,243.11,243.22,243.09,243.19,2892.0,237.0405,237.1478,237.021,237.1185,2892.0
2023-06-30 11:50:00,243.2,243.2,243.1,243.11,3049.0,237.1283,237.1283,237.0308,237.0405,3049.0
2023-06-30 11:55:00,243.21,243.31,243.19,243.27,2759.0,237.138,237.2356,237.1185,237.1965,2759.0
2023-06-30 12:00:00,243.32,243.37,243.32,243.37,1500.0,237.2453,237.2941,237.2453,237.2941,1500.0
2023-06-30 12:05:00,243.37,243.4,243.25,243.25,2400.0,237.2941,237.3233,237.177,237.177,2400.0
2023-06-30 12:10:00,243.36,243.38,243.3,243.35,3090.0,237.2843,237.3038,237.2258,237.2746,3090.0
2023-06-30 12:15:00,243.37,243.46,243.36,243.43,5295.0,237.2941,237.3818,237.2843,237.3526,5295.0
2023-06-30 12:20:00,243.53,243.58,243.52,243.57,4891.0,237.4501,237.4988,237.4403,237.4891,4891.0
2023-06-30 12:25:00,243.6,243.63,243.57,243.62,1700.0,237.5183,237.5476,237.4891,237.5378,1700.0
2023-06-30 12:30:00,243.64,243.71,243.63,243.64,5400.0,237.5573,237.6256,237.5476,237.5573,5400.0
2023-06-30 12:35:00,243.63,243.72,243.62,243.66,9539.0,237.5476,237.6353,237.5378,237.5768,9539.0
2023-06-30 12:40:00,243.67,243.7,243.65,243.67,2319.0,237.5866,237.6158,237.5671,237.5866,2319.0
2023-06-30 12:45:00,243.66,243.8,243.66,243.76,4200.0,237.5768,237.7133,237.5768,237.6743,4200.0
2023-06-30 12:50:00,243.73,243.86,243.73,243.85,3500.0,237.6451,237.7718,237.6451,237.7621,3500.0
2023-06-30 12:55:00,243.85,243.91,243.84,243.9,1500.0,237.7621,237.8206,237.7523,237.8108,1500.0
2023-06-30 13:00:00,243.91,243.91,243.75,243.79,11157.0,237.8206,237.8206,237.6646,237.7036,11157.0
2023-06-30 13:05:00,243.79,243.94,243.79,243.85,2072.0,237.7036,237.8498,237.7036,237.7621,2072.0
2023-06-30 13:10:00,243.85,243.91,243.79,243.86,3200.0,237.7621,237.8206,237.7036,237.7718,3200.0
2023-06-30 13:15:00,243.83,243.92,243.83,243.85,1680.0,237.7426,237.8303,237.7426,237.7621,1680.0
2023-06-30 13:20:00,243.87,243.9,243.8,243.88,8060.0,237.7816,237.8108,237.7133,237.7913,8060.0
2023-06-30 13:25:00,243.86,243.91,243.82,243.88,8800.0,237.7718,237.8206,237.7328,237.7913,8800.0
2023-06-30 13:30:00,243.96,244.09,243.92,244.08,3689.0,237.8693,237.9961,237.8303,237.9863,3689.0
2023-06-30 13:35:00,244.02,244.07,243.9,243.9,4681.0,237.9278,237.9766,237.8108,237.8108,4681.0
2023-06-30 13:40:00,243.93,243.95,243.84,243.89,2803.0,237.8401,237.8596,237.7523,237.8011,2803.0
2023-06-30 13:45:00,243.89,244.05,243.88,244.04,3000.0,237.8011,237.9571,237.7913,237.9473,3000.0
2023-06-30 13:50:00,244.04,244.04,243.97,243.98,1844.0,237.9473,237.9473,237.8791,237.8888,1844.0
2023-06-30 13:55:00,243.99,244.02,243.92,244.01,2957.0,237.8986,237.9278,237.8303,237.9181,2957.0
2023-06-30 14:00:00,244.0,244.06,243.99,244.03,2762.0,237.9083,237.9668,237.8986,237.9376,2762.0
2023-06-30 14:05:00,244.01,244.08,244.01,244.04,2453.0,237.9181,237.9863,237.9181,237.9473,2453.0
2023-06-30 14:10:00,244.04,244.04,243.92,243.96,4042.0,237.9473,237.9473,237.8303,237.8693,4042.0
2023-06-30 14:15:00,244.01,244.1,243.99,244.0,2504.0,237.9181,238.0058,237.8986,237.9083,2504.0
2023-06-30 14:20:00,243.98,244.02,243.93,244.01,6134.0,237.8888,237.9278,237.8401,237.9181,6134.0
2023-06-30 14:25:00,243.97,244.18,243.96,244.17,4816.0,237.8791,238.0838,237.8693,238.0741,4816.0
2023-06-30 14:30:00,244.15,244.15,244.02,244.12,2900.0,238.0546,238.0546,237.9278,238.0253,2900.0
2023-06-30 14:35:00,244.09,244.15,244.08,244.15,3367.0,237.9961,238.0546,237.9863,238.0546,3367.0
2023-06-30 14:40:00,244.15,244.17,244.09,244.16,6207.0,238.0546,238.0741,237.9961,238.0643,6207.0
2023-06-30 14:45:00,244.14,244.14,244.02,244.08,4684.0,238.0448,238.0448,237.9278,237.9863,4684.0
2023-06-30 14:50:00,244.11,244.18,244.07,244.1,3575.0,238.0156,238.0838,237.9766,238.0058,3575.0
2023-06-30 14:55:00,244.07,244.08,243.94,244.04,6888.0,237.9766,237.9863,237.8498,237.9473,6888.0
2023-06-30 15:00:00,244.09,244.09,243.99,244.06,2879.0,237.9961,237.9961,237.8986,237.9668,2879.0
2023-06-30 15:05:00,243.92,244.02,243.92,243.99,976.0,237.8303,237.9278,237.8303,237.8986,976.0
2023-06-30 15:10:00,244.01,244.12,244.01,244.12,1649.0,237.9181,238.0253,237.9181,238.0253,1649.0
2023-06-30 15:15:00,244.14,244.19,244.1,244.1,1441.0,238.0448,238.0936,238.0058,238.0058,1441.0
2023-06-30 15:20:00,244.1,244.1,243.95,244.04,3200.0,238.0058,238.0058,237.8596,237.9473,3200.0
2023-06-30 15:25:00,244.08,244.14,244.08,244.12,755.0,237.9863,238.0448,237.9863,238.0253,755.0
2023-06-30 15:30:00,244.08,244.13,244.05,244.08,4678.0,237.9863,238.0351,237.9571,237.9863,4678.0
2023-06-30 15:35:00,244.11,244.21,244.11,244.17,1944.0,238.0156,238.1131,238.0156,238.0741,1944.0
2023-06-30 15:40:00,244.18,244.2,244.03,244.06,5974.0,238.0838,238.1033,237.9376,237.9668,5974.0
2023-06-30 15:45:00,244.02,244.04,243.92,243.97,12044.0,237.9278,237.9473,237.8303,237.8791,12044.0
2023-06-30 15:50:00,244.05,244.26,243.99,244.22,15112.0,237.9571,238.1618,237.8986,238.1228,15112.0
2023-06-30 15:55:00,244.25,244.25,243.69,243.69,478676.0,238.1521,238.1521,237.6061,237.6061,478676.0
2023-07-03 09:30:00,243.71,243.72,243.43,243.72,15765.0,237.6256,237.6353,237.3526,237.6353,15765.0
2023-07-03 09:35:00,243.75,243.75,243.7,243.73,700.0,237.6646,237.6646,237.6158,237.6451,700.0
2023-07-03 09:40:00,243.74,243.77,243.65,243.71,1700.0,237.6548,237.6841,237.5671,237.6256,1700.0
2023-07-03 09:45:00,243.89,243.92,243.78,243.8,4122.0,237.8011,237.8303,237.6938,237.7133,4122.0
2023-07-03 09:50:00,243.77,243.83,243.77,243.83,2494.0,237.6841,237.7426,237.6841,237.7426,2494.0
2023-07-03 09:55:00,243.74,243.89,243.73,243.89,2600.0,237.6548,237.8011,237.6451,237.8011,2600.0
2023-07-03 10:00:00,244.04,244.04,243.86,243.92,8792.0,237.9473,237.9473,237.7718,237.8303,8792.0
2023-07-03 10:05:00,243.83,243.98,243.83,243.98,7230.0,237.7426,237.8888,237.7426,237.8888,7230.0
2023-07-03 10:10:00,243.96,243.98,243.81,243.91,1801.0,237.8693,237.8888,237.7231,237.8206,1801.0
2023-07-03 10:15:00,243.88,243.96,243.88,243.92,498.0,237.7913,237.8693,237.7913,237.8303,498.0
2023-07-03 10:20:00,243.85,243.91,243.74,243.9,4851.0,237.7621,237.8206,237.6548,237.8108,4851.0
2023-07-03 10:25:00,243.96,243.99,243.88,243.92,48061.0,237.8693,237.8986,237.7913,237.8303,48061.0
2023-07-03 10:30:00,243.93,243.98,243.83,243.9,34383.0,237.8401,237.8888,237.7426,237.8108,34383.0
2023-07-03 10:35:00,243.91,243.93,243.77,243.84,6676.0,237.8206,237.8401,237.6841,237.7523,6676.0
2023-07-03 10:40:00,243.82,243.83,243.69,243.78,17681.0,237.7328,237.7426,237.6061,237.6938,17681.0
2023-07-03 10:45:00,243.76,243.8,243.73,243.78,3841.0,237.6743,237.7133,237.6451,237.6938,3841.0
2023-07-03 10:50:00,243.81,243.87,243.7,243.87,4483.0,237.7231,237.7816,237.6158,237.7816,4483.0
2023-07-03 10:55:00,243.87,243.9,243.72,243.77,11071.0,237.7816,237.8108,237.6353,237.6841,11071.0
2023-07-03 11:00:00,243.77,243.88,243.76,243.82,3060.0,237.6841,237.7913,237.6743,237.7328,3060.0
2023-07-03 11:05:00,243.82,243.98,243.82,243.95,1857.0,237.7328,237.8888,237.7328,237.8596,1857.0
2023-07-03 11:10:00,243.98,243.98,243.93,243.97,29339.0,237.8888,237.8888,237.8401,237.8791,29339.0
2023-07-03 11:15:00,243.97,243.97,243.87,243.88,4888.0,237.8791,237.8791,237.7816,237.7913,4888.0
2023-07-03 11:20:00,243.88,243.95,243.86,243.95,1716.0,237.7913,237.8596,237.7718,237.8596,1716.0
2023-07-03 11:25:00,243.94,243.96,243.86,243.95,13577.0,237.8498,237.8693,237.7718,237.8596,13577.0
2023-07-03 11:30:00,243.96,243.98,243.92,243.96,6135.0,237.8693,237.8888,237.8303,237.8693,6135.0
2023-07-03 11:35:00,243.95,244.0,243.92,244.0,16678.0,237.8596,237.9083,237.8303,237.9083,16678.0
2023-07-03 11:40:00,243.97,244.02,243.94,243.97,3811.0,237.8791,237.9278,237.8498,237.8791,3811.0
2023-07-03 11:45:00,243.97,244.03,243.95,243.98,2494.0,237.8791,237.9376,237.8596,237.8888,2494.0
2023-07-03 11:50:00,243.98,244.04,243.95,244.04,2300.0,237.8888,237.9473,237.8596,237.9473,2300.0
2023-07-03 11:55:00,244.02,244.04,243.97,243.99,2893.0,237.9278,237.9473,237.8791,237.8986,2893.0
2023-07-03 12:00:00,244.0,244.01,243.97,244.01,3426.0,237.9083,237.9181,237.8791,237.9181,3426.0
2023-07-03 12:05:00,244.0,244.02,243.96,243.99,10155.0,237.9083,237.9278,237.8693,237.8986,10155.0
2023-07-03 12:10:00,244.0,244.07,243.98,244.05,8950.0,237.9083,237.9766,237.8888,237.9571,8950.0
2023-07-03 12:15:00,244.05,244.08,243.99,244.08,14027.0,237.9571,237.9863,237.8986,237.9863,14027.0
2023-07-03 12:20:00,244.06,244.12,244.05,244.11,9342.0,237.9668,238.0253,237.9571,238.0156,9342.0
2023-07-03 12:25:00,244.12,244.18,244.09,244.13,13170.0,238.0253,238.0838,237.9961,238.0351,13170.0
2023-07-03 12:30:00,244.15,244.17,244.11,244.13,10802.0,238.0546,238.0741,238.0156,238.0351,10802.0
2023-07-03 12:35:00,244.13,244.16,244.12,244.15,8379.0,238.0351,238.0643,238.0253,238.0546,8379.0
2023-07-03 12:40:00,244.14,244.17,244.13,244.16,7541.0,238.0448,238.0741,238.0351,238.0643,7541.0
2023-07-03 12:45:00,244.15,244.17,244.08,244.17,15323.0,238.0546,238.0741,237.9863,238.0741,15323.0
2023-07-03 12:50:00,244.16,244.25,244.05,244.16,16129.0,238.0643,238.1521,237.9571,238.0643,16129.0
2023-07-03 12:55:00,244.17,244.25,244.1,244.11,66112.0,238.0741,238.1521,238.0058,238.0156,66112.0
2023-07-05 09:30:00,243.06,243.32,243.05,243.25,8743.0,236.9918,237.2453,236.982,237.177,8743.0
2023-07-05 09:35:00,243.18,243.39,243.15,243.39,3645.0,237.1088,237.3136,237.0795,237.3136,3645.0
2023-07-05 09:40:00,243.44,243.61,243.42,243.6,4665.0,237.3623,237.5281,237.3428,237.5183,4665.0
2023-07-05 09:45:00,243.57,243.61,243.42,243.48,3630.0,237.4891,237.5281,237.3428,237.4013,3630.0
2023-07-05 09:50:00,243.58,243.7,243.58,243.64,6965.0,237.4988,237.6158,237.4988,237.5573,6965.0
2023-07-05 09:55:00,243.65,243.67,243.58,243.65,2000.0,237.5671,237.5866,237.4988,237.5671,2000.0
2023-07-05 10:00:00,243.68,243.76,243.57,243.67,10653.0,237.5963,237.6743,237.4891,237.5866,10653.0
2023-07-05 10:05:00,243.68,243.79,243.64,243.72,6836.0,237.5963,237.7036,237.5573,237.6353,6836.0
2023-07-05 10:10:00,243.66,243.69,243.51,243.64,5294.0,237.5768,237.6061,237.4306,237.5573,5294.0
2023-07-05 10:15:00,243.67,243.84,243.67,243.78,2800.0,237.5866,237.7523,237.5866,237.6938,2800.0
2023-07-05 10:20:00,243.81,243.84,243.77,243.8,5873.0,237.7231,237.7523,237.6841,237.7133,5873.0
2023-07-05 10:25:00,243.77,243.8,243.72,243.77,2222.0,237.6841,237.7133,237.6353,237.6841,2222.0
2023-07-05 10:30:00,243.8,243.9,243.8,243.84,4664.0,237.7133,237.8108,237.7133,237.7523,4664.0
2023-07-05 10:35:00,243.88,243.94,243.86,243.92,4517.0,237.7913,237.8498,237.7718,237.8303,4517.0
2023-07-05 10:40:00,243.9,243.91,243.8,243.8,2208.0,237.8108,237.8206,237.7133,237.7133,2208.0
2023-07-05 10:45:00,243.84,243.84,243.58,243.7,2870.0,237.7523,237.7523,237.4988,237.6158,2870.0
2023-07-05 10:50:00,243.75,243.76,243.72,243.74,3370.0,237.6646,237.6743,237.6353,237.6548,3370.0
2023-07-05 10:55:00,243.83,243.95,243.82,243.93,3664.0,237.7426,237.8596,237.7328,237.8401,3664.0
2023-07-05 11:00:00,243.97,243.98,243.9,243.94,3911.0,237.8791,237.8888,237.8108,237.8498,3911.0
2023-07-05 11:05:00,243.9,243.98,243.9,243.91,4390.0,237.8108,237.8888,237.8108,237.8206,4390.0
2023-07-05 11:10:00,243.9,243.95,243.86,243.87,3888.0,237.8108,237.8596,237.7718,237.7816,3888.0
2023-07-05 11:15:00,243.91,243.92,243.74,243.8,6050.0,237.8206,237.8303,237.6548,237.7133,6050.0
2023-07-05 11:20:00,243.78,243.86,243.73,243.85,2119.0,237.6938,237.7718,237.6451,237.7621,2119.0
2023-07-05 11:25:00,243.78,243.91,243.78,243.86,1100.0,237.6938,237.8206,237.6938,237.7718,1100.0
2023-07-05 11:30:00,243.86,243.97,243.86,243.93,800.0,237.7718,237.8791,237.7718,237.8401,800.0
2023-07-05 11:35:00,243.95,243.95,243.84,243.89,5433.0,237.8596,237.8596,237.7523,237.8011,5433.0
2023-07-05 11:40:00,243.86,243.95,243.83,243.95,2600.0,237.7718,237.8596,237.7426,237.8596,2600.0
2023-07-05 11:45:00,243.97,244.0,243.88,243.88,2500.0,237.8791,237.9083,237.7913,237.7913,2500.0
2023-07-05 11:50:00,243.86,243.86,243.79,243.82,2200.0,237.7718,237.7718,237.7036,237.7328,2200.0
2023-07-05 11:55:00,243.81,243.81,243.63,243.71,31471.0,237.7231,237.7231,237.5476,237.6256,31471.0
2023-07-05 12:00:00,243.69,243.72,243.6,243.69,13675.0,237.6061,237.6353,237.5183,237.6061,13675.0
2023-07-05 12:05:00,243.75,243.77,243.68,243.73,18900.0,237.6646,237.6841,237.5963,237.6451,18900.0
2023-07-05 12:10:00,243.71,243.71,243.61,243.67,5022.0,237.6256,237.6256,237.5281,237.5866,5022.0
2023-07-05 12:15:00,243.66,243.74,243.66,243.74,8293.0,237.5768,237.6548,237.5768,237.6548,8293.0
2023-07-05 12:20:00,243.69,243.7,243.58,243.69,7416.0,237.6061,237.6158,237.4988,237.6061,7416.0
2023-07-05 12:25:00,243.68,243.72,243.68,243.7,4050.0,237.5963,237.6353,237.5963,237.6158,4050.0
2023-07-05 12:30:00,243.71,243.74,243.52,243.52,108448.0,237.6256,237.6548,237.4403,237.4403,108448.0
2023-07-05 12:35:00,243.57,243.62,243.38,243.48,12348.0,237.4891,237.5378,237.3038,237.4013,12348.0
2023-07-05 12:40:00,243.51,243.56,243.48,243.51,4411.0,237.4306,237.4793,237.4013,237.4306,4411.0
2023-07-05 12:45:00,243.47,243.57,243.44,243.57,4705.0,237.3916,237.4891,237.3623,237.4891,4705.0
2023-07-05 12:50:00,243.57,243.61,243.48,243.51,10138.0,237.4891,237.5281,237.4013,237.4306,10138.0
2023-07-05 12:55:00,243.56,243.67,243.54,243.65,4561.0,237.4793,237.5866,237.4598,237.5671,4561.0
2023-07-05 13:00:00,243.64,243.71,243.64,243.67,3150.0,237.5573,237.6256,237.5573,237.5866,3150.0
2023-07-05 13:05:00,243.68,243.7,243.65,243.68,5705.0,237.5963,237.6158,237.5671,237.5963,5705.0
2023-07-05 13:10:00,243.67,243.67,243.56,243.64,9603.0,237.5866,237.5866,237.4793,237.5573,9603.0
2023-07-05 13:15:00,243.61,243.64,243.59,243.61,4652.0,237.5281,237.5573,237.5086,237.5281,4652.0
2023-07-05 13:20:00,243.64,243.75,243.64,243.75,5900.0,237.5573,237.6646,237.5573,237.6646,5900.0
2023-07-05 13:25:00,243.74,243.74,243.61,243.65,5144.0,237.6548,237.6548,237.5281,237.5671,5144.0
2023-07-05 13:30:00,243.64,243.66,243.59,243.6,2869.0,237.5573,237.5768,237.5086,237.5183,2869.0
2023-07-05 13:35:00,243.6,243.64,243.55,243.64,3529.0,237.5183,237.5573,237.4696,237.5573,3529.0
2023-07-05 13:40:00,243.65,243.67,243.61,243.66,3848.0,237.5671,237.5866,237.5281,237.5768,3848.0
2023-07-05 13:45:00,243.65,243.76,243.64,243.75,2937.0,237.5671,237.6743,237.5573,237.6646,2937.0
2023-07-05 13:50:00,243.74,243.76,243.7,243.74,2051.0,237.6548,237.6743,237.6158,237.6548,2051.0
2023-07-05 13:55:00,243.72,243.77,243.7,243.72,2519.0,237.6353,237.6841,237.6158,237.6353,2519.0
2023-07-05 14:00:00,243.71,243.86,243.69,243.76,3902.0,237.6256,237.7718,237.6061,237.6743,3902.0
2023-07-05 14:05:00,243.71,243.83,243.61,243.75,4396.0,237.6256,237.7426,237.5281,237.6646,4396.0
2023-07-05 14:10:00,243.72,243.74,243.68,243.69,7544.0,237.6353,237.6548,237.5963,237.6061,7544.0
2023-07-05 14:15:00,243.68,243.68,243.31,243.35,8068.0,237.5963,237.5963,237.2356,237.2746,8068.0
2023-07-05 14:20:00,243.33,243.36,243.19,243.22,3317.0,237.2551,237.2843,237.1185,237.1478,3317.0
2023-07-05 14:25:00,243.34,243.42,243.34,243.4,1221.0,237.2648,237.3428,237.2648,237.3233,1221.0
2023-07-05 14:30:00,243.46,243.48,243.44,243.44,1549.0,237.3818,237.4013,237.3623,237.3623,1549.0
2023-07-05 14:35:00,243.47,243.66,243.44,243.66,2142.0,237.3916,237.5768,237.3623,237.5768,2142.0
2023-07-05 14:40:00,243.69,243.74,243.65,243.7,2406.0,237.6061,237.6548,237.5671,237.6158,2406.0
2023-07-05 14:45:00,243.79,243.81,243.77,243.79,1000.0,237.7036,237.7231,237.6841,237.7036,1000.0
2023-07-05 14:50:00,243.83,243.86,243.79,243.83,5541.0,237.7426,237.7718,237.7036,237.7426,5541.0
2023-07-05 14:55:00,243.81,243.84,243.72,243.83,1375.0,237.7231,237.7523,237.6353,237.7426,1375.0
2023-07-05 15:00:00,243.84,243.87,243.83,243.86,2961.0,237.7523,237.7816,237.7426,237.7718,2961.0
2023-07-05 15:05:00,243.88,243.96,243.85,243.85,1500.0,237.7913,237.8693,237.7621,237.7621,1500.0
2023-07-05 15:10:00,243.85,243.95,243.85,243.95,1200.0,237.7621,237.8596,237.7621,237.8596,1200.0
2023-07-05 15:15:00,243.94,243.95,243.9,243.93,6953.0,237.8498,237.8596,237.8108,237.8401,6953.0
2023-07-05 15:20:00,243.94,243.96,243.88,243.92,3644.0,237.8498,237.8693,237.7913,237.8303,3644.0
2023-07-05 15:25:00,243.94,243.95,243.92,243.94,558.0,237.8498,237.8596,237.8303,237.8498,558.0
2023-07-05 15:30:00,244.01,244.01,243.92,243.92,5261.0,237.9181,237.9181,237.8303,237.8303,5261.0
2023-07-05 15:35:00,243.93,243.95,243.83,243.84,4567.0,237.8401,237.8596,237.7426,237.7523,4567.0
2023-07-05 15:40:00,243.83,243.93,243.83,243.83,2581.0,237.7426,237.8401,237.7426,237.7426,2581.0
2023-07-05 15:45:00,243.78,243.87,243.73,243.85,3185.0,237.6938,237.7816,237.6451,237.7621,3185.0
2023-07-05 15:50:00,243.86,243.87,243.7,243.7,8693.0,237.7718,237.7816,237.6158,237.6158,8693.0
2023-07-05 15:55:00,243.68,243.75,243.61,243.65,15260.0,237.5963,237.6646,237.5281,237.5671,15260.0
2023-07-06 09:30:00,241.44,241.62,241.07,241.11,21746.0,235.4122,235.5877,235.0515,235.0905,21746.0
2023-07-06 09:35:00,241.14,241.3,241.0,241.23,8076.0,235.1197,235.2757,234.9832,235.2075,8076.0
2023-07-06 09:40:00,241.17,241.19,240.97,241.0,6793.0,235.149,235.1685,234.954,234.9832,6793.0
2023-07-06 09:45:00,240.96,241.24,240.84,241.12,5764.0,234.9442,235.2172,234.8272,235.1002,5764.0
2023-07-06 09:50:00,241.12,241.15,240.81,240.81,6616.0,235.1002,235.1295,234.798,234.798,6616.0
2023-07-06 09:55:00,240.79,240.87,240.66,240.78,8103.0,234.7785,234.8565,234.6517,234.7687,8103.0
2023-07-06 10:00:00,240.94,240.95,240.54,240.57,6800.0,234.9247,234.9345,234.5347,234.564,6800.0
2023-07-06 10:05:00,240.59,240.59,240.36,240.49,1654.0,234.5835,234.5835,234.3592,234.486,1654.0
2023-07-06 10:10:00,240.45,240.65,240.32,240.58,8883.0,234.447,234.642,234.3202,234.5737,8883.0
2023-07-06 10:15:00,240.65,240.68,240.39,240.39,5787.0,234.642,234.6712,234.3885,234.3885,5787.0
2023-07-06 10:20:00,240.43,240.44,240.32,240.32,1022.0,234.4275,234.4372,234.3202,234.3202,1022.0
2023-07-06 10:25:00,240.35,240.4,240.31,240.31,1310.0,234.3495,234.3982,234.3104,234.3104,1310.0
2023-07-06 10:30:00,240.38,240.48,240.3,240.32,6800.0,234.3787,234.4762,234.3007,234.3202,6800.0
2023-07-06 10:35:00,240.42,240.42,240.24,240.28,1978.0,234.4177,234.4177,234.2422,234.2812,1978.0
2023-07-06 10:40:00,240.24,240.35,240.2,240.35,6853.0,234.2422,234.3495,234.2032,234.3495,6853.0
2023-07-06 10:45:00,240.34,240.41,240.24,240.34,4472.0,234.3397,234.408,234.2422,234.3397,4472.0
2023-07-06 10:50:00,240.23,240.24,240.23,240.24,200.0,234.2324,234.2422,234.2324,234.2422,200.0
2023-07-06 10:55:00,240.18,240.18,240.07,240.07,1540.0,234.1837,234.1837,234.0764,234.0764,1540.0
2023-07-06 11:00:00,240.11,240.3,240.11,240.3,1618.0,234.1154,234.3007,234.1154,234.3007,1618.0
2023-07-06 11:05:00,240.33,240.35,240.17,240.17,2383.0,234.3299,234.3495,234.1739,234.1739,2383.0
2023-07-06 11:10:00,240.11,240.13,240.04,240.1,2971.0,234.1154,234.1349,234.0472,234.1057,2971.0
2023-07-06 11:15:00,240.07,240.15,240.07,240.08,1632.0,234.0764,234.1544,234.0764,234.0862,1632.0
2023-07-06 11:20:00,240.04,240.16,240.02,240.11,1675.0,234.0472,234.1642,234.0277,234.1154,1675.0
2023-07-06 11:25:00,240.07,240.21,240.07,240.19,1308.0,234.0764,234.2129,234.0764,234.1934,1308.0
2023-07-06 11:30:00,240.23,240.36,240.23,240.36,1843.0,234.2324,234.3592,234.2324,234.3592,1843.0
2023-07-06 11:35:00,240.39,240.44,240.36,240.41,500.0,234.3885,234.4372,234.3592,234.408,500.0
2023-07-06 11:40:00,240.45,240.46,240.44,240.46,300.0,234.447,234.4567,234.4372,234.4567,300.0
2023-07-06 11:45:00,240.5,240.62,240.39,240.58,16735.0,234.4957,234.6127,234.3885,234.5737,16735.0
2023-07-06 11:50:00,240.6,240.63,240.46,240.52,44434.0,234.5932,234.6225,234.4567,234.5152,44434.0
2023-07-06 11:55:00,240.49,240.65,240.49,240.63,9010.0,234.486,234.642,234.486,234.6225,9010.0
2023-07-06 12:00:00,240.64,240.75,240.64,240.75,2000.0,234.6322,234.7395,234.6322,234.7395,2000.0
2023-07-06 12:05:00,240.8,240.91,240.79,240.91,4984.0,234.7882,234.8955,234.7785,234.8955,4984.0
2023-07-06 12:10:00,240.84,240.91,240.71,240.72,5546.0,234.8272,234.8955,234.7005,234.7102,5546.0
2023-07-06 12:15:00,240.87,240.88,240.85,240.88,400.0,234.8565,234.8662,234.837,234.8662,400.0
2023-07-06 12:20:00,240.83,240.88,240.8,240.88,1446.0,234.8175,234.8662,234.7882,234.8662,1446.0
2023-07-06 12:25:00,240.91,241.01,240.91,240.98,1607.0,234.8955,234.993,234.8955,234.9637,1607.0
2023-07-06 12:30:00,241.06,241.07,241.06,241.07,200.0,235.0417,235.0515,235.0417,235.0515,200.0
2023-07-06 12:35:00,241.09,241.1,240.93,240.94,2149.0,235.071,235.0807,234.915,234.9247,2149.0
2023-07-06 12:40:00,241.03,241.09,241.03,241.08,485.0,235.0125,235.071,235.0125,235.0612,485.0
2023-07-06 12:45:00,241.03,241.09,240.99,241.09,1688.0,235.0125,235.071,234.9735,235.071,1688.0
2023-07-06 12:50:00,241.13,241.15,241.11,241.11,1034.0,235.11,235.1295,235.0905,235.0905,1034.0
2023-07-06 12:55:00,241.15,241.23,241.13,241.22,2763.0,235.1295,235.2075,235.11,235.1977,2763.0
2023-07-06 13:00:00,241.21,241.27,241.18,241.22,1753.0,235.188,235.2465,235.1587,235.1977,1753.0
2023-07-06 13:05:00,241.28,241.28,241.26,241.28,1500.0,235.2562,235.2562,235.2367,235.2562,1500.0
2023-07-06 13:10:00,241.27,241.38,241.27,241.38,1054.0,235.2465,235.3537,235.2465,235.3537,1054.0
2023-07-06 13:15:00,241.33,241.34,241.3,241.31,691.0,235.305,235.3147,235.2757,235.2855,691.0
2023-07-06 13:20:00,241.39,241.43,241.39,241.41,1983.0,235.3635,235.4025,235.3635,235.383,1983.0
2023-07-06 13:25:00,241.42,241.42,241.22,241.24,2355.0,235.3927,235.3927,235.1977,235.2172,2355.0
2023-07-06 13:30:00,241.27,241.27,241.15,241.21,1264.0,235.2465,235.2465,235.1295,235.188,1264.0
2023-07-06 13:35:00,241.33,241.4,241.31,241.38,1405.0,235.305,235.3732,235.2855,235.3537,1405.0
2023-07-06 13:40:00,241.46,241.46,241.38,241.38,350.0,235.4317,235.4317,235.3537,235.3537,350.0
2023-07-06 13:45:00,241.45,241.45,241.38,241.4,1500.0,235.422,235.422,235.3537,235.3732,1500.0
2023-07-06 13:50:00,241.44,241.48,241.34,241.34,1010.0,235.4122,235.4512,235.3147,235.3147,1010.0
2023-07-06 13:55:00,241.35,241.51,241.35,241.51,2930.0,235.3245,235.4805,235.3245,235.4805,2930.0
2023-07-06 14:00:00,241.56,241.56,241.45,241.45,2200.0,235.5292,235.5292,235.422,235.422,2200.0
2023-07-06 14:05:00,241.47,241.57,241.46,241.5,6469.0,235.4415,235.539,235.4317,235.4707,6469.0
2023-07-06 14:10:00,241.51,241.51,241.33,241.33,2769.0,235.4805,235.4805,235.305,235.305,2769.0
2023-07-06 14:15:00,241.34,241.43,241.31,241.39,3812.0,235.3147,235.4025,235.2855,235.3635,3812.0
2023-07-06 14:20:00,241.39,241.41,241.29,241.41,2170.0,235.3635,235.383,235.266,235.383,2170.0
2023-07-06 14:25:00,241.38,241.4,241.28,241.3,1449.0,235.3537,235.3732,235.2562,235.2757,1449.0
2023-07-06 14:30:00,241.35,241.5,241.35,241.5,1300.0,235.3245,235.4707,235.3245,235.4707,1300.0
2023-07-06 14:35:00,241.49,241.54,241.43,241.54,3884.0,235.461,235.5097,235.4025,235.5097,3884.0
2023-07-06 14:40:00,241.54,241.65,241.46,241.65,4250.0,235.5097,235.617,235.4317,235.617,4250.0
2023-07-06 14:45:00,241.64,241.73,241.6,241.72,3268.0,235.6072,235.695,235.5682,235.6852,3268.0
2023-07-06 14:50:00,241.72,241.73,241.68,241.73,4119.0,235.6852,235.695,235.6462,235.695,4119.0
2023-07-06 14:55:00,241.71,241.77,241.69,241.75,2418.0,235.6755,235.734,235.656,235.7145,2418.0
2023-07-06 15:00:00,241.73,241.76,241.67,241.72,2300.0,235.695,235.7242,235.6365,235.6852,2300.0
2023-07-06 15:05:00,241.71,241.73,241.65,241.65,3147.0,235.6755,235.695,235.617,235.617,3147.0
2023-07-06 15:10:00,241.63,241.64,241.52,241.52,3322.0,235.5975,235.6072,235.4902,235.4902,3322.0
2023-07-06 15:15:00,241.5,241.58,241.49,241.58,2922.0,235.4707,235.5487,235.461,235.5487,2922.0
2023-07-06 15:20:00,241.59,241.67,241.54,241.65,3213.0,235.5585,235.6365,235.5097,235.617,3213.0
2023-07-06 15:25:00,241.66,241.69,241.56,241.56,2035.0,235.6267,235.656,235.5292,235.5292,2035.0
2023-07-06 15:30:00,241.55,241.56,241.5,241.56,3003.0,235.5195,235.5292,235.4707,235.5292,3003.0
2023-07-06 15:35:00,241.54,241.61,241.44,241.51,3804.0,235.5097,235.578,235.4122,235.4805,3804.0
2023-07-06 15:40:00,241.5,241.52,241.45,241.51,4535.0,235.4707,235.4902,235.422,235.4805,4535.0
2023-07-06 15:45:00,241.51,241.59,241.4,241.59,24015.0,235.4805,235.5585,235.3732,235.5585,24015.0
2023-07-06 15:50:00,241.63,241.67,241.47,241.48,13550.0,235.5975,235.6365,235.4415,235.4512,13550.0
2023-07-06 15:55:00,241.5,241.74,241.5,241.58,21616.0,235.4707,235.7047,235.4707,235.5487,21616.0
2023-07-07 09:30:00,241.09,241.67,241.05,241.52,59752.0,235.071,235.6365,235.032,235.4902,59752.0
2023-07-07 09:35:00,241.5,241.53,241.29,241.52,41835.0,235.4707,235.5,235.266,235.4902,41835.0
2023-07-07 09:40:00,241.35,241.46,241.35,241.38,1646.0,235.3245,235.4317,235.3245,235.3537,1646.0
2023-07-07 09:45:00,241.68,241.81,241.65,241.8,2608.0,235.6462,235.773,235.617,235.7632,2608.0
2023-07-07 09:50:00,241.95,242.01,241.91,241.92,1215.0,235.9095,235.968,235.8705,235.8803,1215.0
2023-07-07 09:55:00,241.88,241.98,241.88,241.98,400.0,235.8413,235.9388,235.8413,235.9388,400.0
2023-07-07 10:00:00,241.96,242.01,241.88,241.96,2650.0,235.9193,235.968,235.8413,235.9193,2650.0
2023-07-07 10:05:00,241.93,241.93,241.82,241.83,300.0,235.89,235.89,235.7828,235.7925,300.0
2023-07-07 10:10:00,241.83,241.97,241.8,241.93,2434.0,235.7925,235.929,235.7632,235.89,2434.0
2023-07-07 10:15:00,241.88,241.88,241.54,241.7,5033.0,235.8413,235.8413,235.5097,235.6657,5033.0
2023-07-07 10:20:00,241.76,241.78,241.66,241.77,2200.0,235.7242,235.7437,235.6267,235.734,2200.0
2023-07-07 10:25:00,241.74,241.76,241.65,241.71,2246.0,235.7047,235.7242,235.617,235.6755,2246.0
2023-07-07 10:30:00,241.58,241.63,241.3,241.3,6138.0,235.5487,235.5975,235.2757,235.2757,6138.0
2023-07-07 10:35:00,241.32,241.67,241.31,241.58,24084.0,235.2952,235.6365,235.2855,235.5487,24084.0
2023-07-07 10:40:00,241.58,241.74,241.54,241.61,5305.0,235.5487,235.7047,235.5097,235.578,5305.0
2023-07-07 10:45:00,241.68,241.77,241.68,241.73,500.0,235.6462,235.734,235.6462,235.695,500.0
2023-07-07 10:50:00,241.68,241.82,241.68,241.82,1486.0,235.6462,235.7828,235.6462,235.7828,1486.0
2023-07-07 10:55:00,241.85,241.86,241.7,241.86,4340.0,235.812,235.8218,235.6657,235.8218,4340.0
2023-07-07 11:00:00,241.85,241.98,241.85,241.97,1932.0,235.812,235.9388,235.812,235.929,1932.0
2023-07-07 11:05:00,241.96,241.98,241.86,241.87,4926.0,235.9193,235.9388,235.8218,235.8315,4926.0
2023-07-07 11:10:00,241.92,241.92,241.85,241.85,977.0,235.8803,235.8803,235.812,235.812,977.0
2023-07-07 11:15:00,241.84,241.88,241.76,241.76,1245.0,235.8023,235.8413,235.7242,235.7242,1245.0
2023-07-07 11:20:00,241.96,241.96,241.92,241.92,700.0,235.9193,235.9193,235.8803,235.8803,700.0
2023-07-07 11:25:00,241.94,241.96,241.91,241.94,883.0,235.8998,235.9193,235.8705,235.8998,883.0
2023-07-07 11:30:00,241.97,242.01,241.96,241.98,1100.0,235.929,235.968,235.9193,235.9388,1100.0
2023-07-07 11:35:00,242.01,242.09,242.01,242.05,600.0,235.968,236.046,235.968,236.007,600.0
2023-07-07 11:40:00,242.05,242.07,241.95,241.99,1200.0,236.007,236.0265,235.9095,235.9485,1200.0
2023-07-07 11:45:00,242.03,242.05,242.02,242.05,300.0,235.9875,236.007,235.9778,236.007,300.0
2023-07-07 11:50:00,242.02,242.05,241.9,241.91,987.0,235.9778,236.007,235.8608,235.8705,987.0
2023-07-07 11:55:00,241.95,242.07,241.95,242.07,2798.0,235.9095,236.0265,235.9095,236.0265,2798.0
2023-07-07 12:00:00,242.18,242.28,242.16,242.24,2210.0,236.1338,236.2313,236.1143,236.1923,2210.0
2023-07-07 12:05:00,242.26,242.34,242.26,242.32,1892.0,236.2118,236.2898,236.2118,236.2703,1892.0
2023-07-07 12:10:00,242.34,242.39,242.3,242.36,1587.0,236.2898,236.3385,236.2508,236.3093,1587.0
2023-07-07 12:15:00,242.39,242.47,242.38,242.47,967.0,236.3385,236.4165,236.3288,236.4165,967.0
2023-07-07 12:20:00,242.45,242.49,242.37,242.46,2025.0,236.397,236.436,236.319,236.4068,2025.0
2023-07-07 12:25:00,242.5,242.52,242.49,242.52,300.0,236.4458,236.4653,236.436,236.4653,300.0
2023-07-07 12:30:00,242.54,242.75,242.54,242.74,20108.0,236.4848,236.6895,236.4848,236.6798,20108.0
2023-07-07 12:35:00,242.8,243.04,242.8,243.0,43827.0,236.7383,236.9723,236.7383,236.9333,43827.0
2023-07-07 12:40:00,243.0,243.16,242.99,243.13,10151.0,236.9333,237.0893,236.9235,237.06,10151.0
2023-07-07 12:45:00,243.05,243.06,243.0,243.02,669.0,236.982,236.9918,236.9333,236.9528,669.0
2023-07-07 12:50:00,243.0,243.13,243.0,243.1,3998.0,236.9333,237.06,236.9333,237.0308,3998.0
2023-07-07 12:55:00,243.08,243.21,243.07,243.19,16207.0,237.0113,237.138,237.0015,237.1185,16207.0
2023-07-07 13:00:00,243.28,243.34,243.27,243.3,1754.0,237.2063,237.2648,237.1965,237.2258,1754.0
2023-07-07 13:05:00,243.3,243.41,243.3,243.36,27468.0,237.2258,237.3331,237.2258,237.2843,27468.0
2023-07-07 13:10:00,243.34,243.35,243.33,243.33,1226.0,237.2648,237.2746,237.2551,237.2551,1226.0
2023-07-07 13:15:00,243.34,243.34,243.32,243.32,818.0,237.2648,237.2648,237.2453,237.2453,818.0
2023-07-07 13:20:00,243.32,243.38,243.3,243.36,4531.0,237.2453,237.3038,237.2258,237.2843,4531.0
2023-07-07 13:25:00,243.34,243.38,243.34,243.38,1100.0,237.2648,237.3038,237.2648,237.3038,1100.0
2023-07-07 13:30:00,243.38,243.38,243.35,243.35,1435.0,237.3038,237.3038,237.2746,237.2746,1435.0
2023-07-07 13:35:00,243.29,243.3,243.01,243.13,5810.0,237.2161,237.2258,236.943,237.06,5810.0
2023-07-07 13:40:00,243.13,243.26,243.12,243.26,1300.0,237.06,237.1868,237.0503,237.1868,1300.0
2023-07-07 13:45:00,243.23,243.23,243.11,243.11,1571.0,237.1575,237.1575,237.0405,237.0405,1571.0
2023-07-07 13:50:00,243.1,243.11,243.06,243.06,634.0,237.0308,237.0405,236.9918,236.9918,634.0
2023-07-07 13:55:00,243.07,243.07,242.75,242.91,15700.0,237.0015,237.0015,236.6895,236.8455,15700.0
2023-07-07 14:00:00,242.91,242.91,242.83,242.89,18703.0,236.8455,236.8455,236.7675,236.826,18703.0
2023-07-07 14:05:00,242.87,242.95,242.86,242.88,3508.0,236.8065,236.8845,236.7968,236.8163,3508.0
2023-07-07 14:10:00,242.9,242.9,242.84,242.85,2376.0,236.8358,236.8358,236.7773,236.787,2376.0
2023-07-07 14:15:00,242.82,242.91,242.82,242.89,807.0,236.7578,236.8455,236.7578,236.826,807.0
2023-07-07 14:20:00,242.88,242.88,242.84,242.86,1669.0,236.8163,236.8163,236.7773,236.7968,1669.0
2023-07-07 14:25:00,242.93,242.96,242.9,242.93,845.0,236.865,236.8943,236.8358,236.865,845.0
2023-07-07 14:30:00,242.96,242.96,242.81,242.81,1809.0,236.8943,236.8943,236.748,236.748,1809.0
2023-07-07 14:35:00,242.76,242.81,242.76,242.76,400.0,236.6993,236.748,236.6993,236.6993,400.0
2023-07-07 14:40:00,242.7,242.75,242.66,242.66,1300.0,236.6408,236.6895,236.6018,236.6018,1300.0
2023-07-07 14:45:00,242.61,242.67,242.56,242.66,687.0,236.553,236.6115,236.5043,236.6018,687.0
2023-07-07 14:50:00,242.7,242.7,242.57,242.57,1100.0,236.6408,236.6408,236.514,236.514,1100.0
2023-07-07 14:55:00,242.61,242.62,242.6,242.62,300.0,236.553,236.5628,236.5433,236.5628,300.0
2023-07-07 15:00:00,242.59,242.63,242.55,242.59,1813.0,236.5335,236.5725,236.4945,236.5335,1813.0
2023-07-07 15:05:00,242.59,242.62,242.5,242.5,1304.0,236.5335,236.5628,236.4458,236.4458,1304.0
2023-07-07 15:10:00,242.52,242.59,242.52,242.55,2580.0,236.4653,236.5335,236.4653,236.4945,2580.0
2023-07-07 15:15:00,242.55,242.55,242.27,242.35,6151.0,236.4945,236.4945,236.2215,236.2995,6151.0
2023-07-07 15:20:00,242.34,242.37,242.24,242.25,6410.0,236.2898,236.319,236.1923,236.202,6410.0
2023-07-07 15:25:00,242.34,242.34,242.12,242.16,4844.0,236.2898,236.2898,236.0753,236.1143,4844.0
2023-07-07 15:30:00,242.19,242.21,242.17,242.17,1658.0,236.1435,236.163,236.124,236.124,1658.0
2023-07-07 15:35:00,242.24,242.24,242.05,242.05,2545.0,236.1923,236.1923,236.007,236.007,2545.0
2023-07-07 15:40:00,241.98,241.98,241.72,241.72,2700.0,235.9388,235.9388,235.6852,235.6852,2700.0
2023-07-07 15:45:00,241.67,241.76,241.34,241.34,16829.0,235.6365,235.7242,235.3147,235.3147,16829.0
2023-07-07 15:50:00,241.45,241.57,241.07,241.23,9316.0,235.422,235.539,235.0515,235.2075,9316.0
2023-07-07 15:55:00,241.27,241.3,241.08,241.22,20013.0,235.2465,235.2757,235.0612,235.1977,20013.0
2023-07-10 09:30:00,240.85,241.56,240.85,241.56,24253.0,234.837,235.5292,234.837,235.5292,24253.0
2023-07-10 09:35:00,241.51,241.56,241.43,241.48,1261.0,235.4805,235.5292,235.4025,235.4512,1261.0
2023-07-10 09:40:00,241.5,241.71,241.32,241.47,9177.0,235.4707,235.6755,235.2952,235.4415,9177.0
2023-07-10 09:45:00,241.59,241.66,241.41,241.54,2333.0,235.5585,235.6267,235.383,235.5097,2333.0
2023-07-10 09:50:00,241.58,241.6,241.33,241.47,6831.0,235.5487,235.5682,235.305,235.4415,6831.0
2023-07-10 09:55:00,241.51,241.55,241.33,241.55,9911.0,235.4805,235.5195,235.305,235.5195,9911.0
2023-07-10 10:00:00,241.64,241.81,241.63,241.81,749.0,235.6072,235.773,235.5975,235.773,749.0
2023-07-10 10:05:00,241.81,242.01,241.8,242.01,4877.0,235.773,235.968,235.7632,235.968,4877.0
2023-07-10 10:10:00,241.89,241.96,241.81,241.94,21321.0,235.851,235.9193,235.773,235.8998,21321.0
2023-07-10 10:15:00,241.89,241.91,241.74,241.87,16166.0,235.851,235.8705,235.7047,235.8315,16166.0
2023-07-10 10:20:00,241.88,241.97,241.88,241.95,1951.0,235.8413,235.929,235.8413,235.9095,1951.0
2023-07-10 10:25:00,241.94,242.01,241.73,241.77,1887.0,235.8998,235.968,235.695,235.734,1887.0
2023-07-10 10:30:00,241.75,241.76,241.5,241.57,2074.0,235.7145,235.7242,235.4707,235.539,2074.0
2023-07-10 10:35:00,241.5,241.61,241.27,241.6,9268.0,235.4707,235.578,235.2465,235.5682,9268.0
2023-07-10 10:40:00,241.54,241.54,241.35,241.38,1527.0,235.5097,235.5097,235.3245,235.3537,1527.0
2023-07-10 10:45:00,241.41,241.64,241.41,241.55,3854.0,235.383,235.6072,235.383,235.5195,3854.0
2023-07-10 10:50:00,241.55,241.64,241.47,241.47,3297.0,235.5195,235.6072,235.4415,235.4415,3297.0
2023-07-10 10:55:00,241.4,241.41,241.39,241.41,450.0,235.3732,235.383,235.3635,235.383,450.0
2023-07-10 11:00:00,241.47,241.47,241.12,241.18,1883.0,235.4415,235.4415,235.1002,235.1587,1883.0
2023-07-10 11:05:00,241.24,241.41,241.17,241.3,2500.0,235.2172,235.383,235.149,235.2757,2500.0
2023-07-10 11:10:00,241.25,241.26,241.16,241.17,900.0,235.227,235.2367,235.1392,235.149,900.0
2023-07-10 11:15:00,241.32,241.34,241.16,241.2,2897.0,235.2952,235.3147,235.1392,235.1782,2897.0
2023-07-10 11:20:00,241.22,241.29,241.22,241.26,6479.0,235.1977,235.266,235.1977,235.2367,6479.0
2023-07-10 11:25:00,241.5,241.5,241.33,241.49,1700.0,235.4707,235.4707,235.305,235.461,1700.0
2023-07-10 11:30:00,241.49,241.62,241.49,241.59,942.0,235.461,235.5877,235.461,235.5585,942.0
2023-07-10 11:35:00,241.62,241.67,241.61,241.64,1694.0,235.5877,235.6365,235.578,235.6072,1694.0
2023-07-10 11:40:00,241.65,241.65,241.34,241.34,23180.0,235.617,235.617,235.3147,235.3147,23180.0
2023-07-10 11:45:00,241.34,241.34,241.19,241.29,36231.0,235.3147,235.3147,235.1685,235.266,36231.0
2023-07-10 11:50:00,241.33,241.47,241.33,241.47,500.0,235.305,235.4415,235.305,235.4415,500.0
2023-07-10 11:55:00,241.49,241.51,241.35,241.36,907.0,235.461,235.4805,235.3245,235.3342,907.0
2023-07-10 12:00:00,241.34,241.35,240.89,240.92,10306.0,235.3147,235.3245,234.876,234.9052,10306.0
2023-07-10 12:05:00,241.16,241.16,240.98,240.99,1107.0,235.1392,235.1392,234.9637,234.9735,1107.0
2023-07-10 12:10:00,240.9,240.96,240.9,240.94,900.0,234.8857,234.9442,234.8857,234.9247,900.0
2023-07-10 12:15:00,240.94,241.09,240.94,241.09,1601.0,234.9247,235.071,234.9247,235.071,1601.0
2023-07-10 12:20:00,241.16,241.31,241.16,241.3,803.0,235.1392,235.2855,235.1392,235.2757,803.0
2023-07-10 12:25:00,241.33,241.35,241.29,241.35,2554.0,235.305,235.3245,235.266,235.3245,2554.0
2023-07-10 12:30:00,241.35,241.37,241.29,241.29,2611.0,235.3245,235.344,235.266,235.266,2611.0
2023-07-10 12:35:00,241.34,241.42,241.27,241.31,703.0,235.3147,235.3927,235.2465,235.2855,703.0
2023-07-10 12:40:00,241.43,241.45,241.43,241.45,200.0,235.4025,235.422,235.4025,235.422,200.0
2023-07-10 12:45:00,241.54,241.57,241.5,241.56,800.0,235.5097,235.539,235.4707,235.5292,800.0
2023-07-10 12:50:00,241.59,241.59,241.53,241.54,728.0,235.5585,235.5585,235.5,235.5097,728.0
2023-07-10 12:55:00,241.51,241.62,241.48,241.62,3100.0,235.4805,235.5877,235.4512,235.5877,3100.0
2023-07-10 13:00:00,241.58,241.66,241.57,241.6,1701.0,235.5487,235.6267,235.539,235.5682,1701.0
2023-07-10 13:05:00,241.57,241.65,241.57,241.6,3169.0,235.539,235.617,235.539,235.5682,3169.0
2023-07-10 13:10:00,241.63,241.63,241.56,241.61,1100.0,235.5975,235.5975,235.5292,235.578,1100.0
2023-07-10 13:15:00,241.66,241.66,241.57,241.58,810.0,235.6267,235.6267,235.539,235.5487,810.0
2023-07-10 13:20:00,241.61,241.69,241.59,241.65,1372.0,235.578,235.656,235.5585,235.617,1372.0
2023-07-10 13:25:00,241.62,241.66,241.62,241.66,300.0,235.5877,235.6267,235.5877,235.6267,300.0
2023-07-10 13:30:00,241.73,241.79,241.66,241.74,2121.0,235.695,235.7535,235.6267,235.7047,2121.0
2023-07-10 13:35:00,241.68,241.68,241.55,241.61,1100.0,235.6462,235.6462,235.5195,235.578,1100.0
2023-07-10 13:40:00,241.61,241.73,241.61,241.73,600.0,235.578,235.695,235.578,235.695,600.0
2023-07-10 13:45:00,241.73,241.78,241.61,241.61,1760.0,235.695,235.7437,235.578,235.578,1760.0
2023-07-10 13:50:00,241.56,241.64,241.56,241.63,1083.0,235.5292,235.6072,235.5292,235.5975,1083.0
2023-07-10 13:55:00,241.63,241.69,241.57,241.63,3475.0,235.5975,235.656,235.539,235.5975,3475.0
2023-07-10 14:00:00,241.63,241.66,241.44,241.44,1900.0,235.5975,235.6267,235.4122,235.4122,1900.0
2023-07-10 14:05:00,241.44,241.52,241.44,241.45,2100.0,235.4122,235.4902,235.4122,235.422,2100.0
2023-07-10 14:10:00,241.48,241.58,241.45,241.58,1784.0,235.4512,235.5487,235.422,235.5487,1784.0
2023-07-10 14:15:00,241.69,241.71,241.68,241.68,874.0,235.656,235.6755,235.6462,235.6462,874.0
2023-07-10 14:20:00,241.68,241.8,241.64,241.75,5176.0,235.6462,235.7632,235.6072,235.7145,5176.0
2023-07-10 14:25:00,241.81,241.88,241.81,241.88,800.0,235.773,235.8413,235.773,235.8413,800.0
2023-07-10 14:30:00,241.84,241.89,241.77,241.77,3445.0,235.8023,235.851,235.734,235.734,3445.0
2023-07-10 14:35:00,241.73,241.73,241.72,241.73,302.0,235.695,235.695,235.6852,235.695,302.0
2023-07-10 14:40:00,241.69,241.71,241.62,241.71,1144.0,235.656,235.6755,235.5877,235.6755,1144.0
2023-07-10 14:45:00,241.63,241.64,241.54,241.61,1161.0,235.5975,235.6072,235.5097,235.578,1161.0
2023-07-10 14:50:00,241.65,241.7,241.65,241.7,500.0,235.617,235.6657,235.617,235.6657,500.0
2023-07-10 14:55:00,241.79,241.84,241.77,241.83,1400.0,235.7535,235.8023,235.734,235.7925,1400.0
2023-07-10 15:00:00,241.73,241.74,241.72,241.74,1667.0,235.695,235.7047,235.6852,235.7047,1667.0
2023-07-10 15:05:00,241.76,241.8,241.61,241.65,2240.0,235.7242,235.7632,235.578,235.617,2240.0
2023-07-10 15:10:00,241.59,241.67,241.58,241.67,3210.0,235.5585,235.6365,235.5487,235.6365,3210.0
2023-07-10 15:15:00,241.7,241.7,241.61,241.63,2827.0,235.6657,235.6657,235.578,235.5975,2827.0
2023-07-10 15:20:00,241.67,241.71,241.6,241.63,2647.0,235.6365,235.6755,235.5682,235.5975,2647.0
2023-07-10 15:25:00,241.62,241.71,241.61,241.69,4500.0,235.5877,235.6755,235.578,235.656,4500.0
2023-07-10 15:30:00,241.68,241.68,241.58,241.59,7411.0,235.6462,235.6462,235.5487,235.5585,7411.0
2023-07-10 15:35:00,241.63,241.74,241.63,241.73,8392.0,235.5975,235.7047,235.5975,235.695,8392.0
2023-07-10 15:40:00,241.69,241.69,241.61,241.63,8477.0,235.656,235.656,235.578,235.5975,8477.0
2023-07-10 15:45:00,241.64,241.64,241.57,241.58,7794.0,235.6072,235.6072,235.539,235.5487,7794.0
2023-07-10 15:50:00,241.56,241.77,241.53,241.75,12962.0,235.5292,235.734,235.5,235.7145,12962.0
2023-07-10 15:55:00,241.75,242.03,241.74,242.0,34153.0,235.7145,235.9875,235.7047,235.9583,34153.0
2023-07-11 09:30:00,242.5,242.66,242.42,242.66,16509.0,236.4458,236.6018,236.3678,236.6018,16509.0
2023-07-11 09:35:00,242.72,242.8,242.65,242.77,8764.0,236.6603,236.7383,236.592,236.709,8764.0
2023-07-11 09:40:00,242.76,242.8,242.03,242.24,7574.0,236.6993,236.7383,235.9875,236.1923,7574.0
2023-07-11 09:45:00,242.22,242.41,242.22,242.41,11708.0,236.1728,236.358,236.1728,236.358,11708.0
2023-07-11 09:50:00,242.3,242.46,242.3,242.44,3518.0,236.2508,236.4068,236.2508,236.3873,3518.0
2023-07-11 09:55:00,242.38,242.51,242.26,242.51,4209.0,236.3288,236.4555,236.2118,236.4555,4209.0
2023-07-11 10:00:00,242.44,242.45,242.24,242.33,2506.0,236.3873,236.397,236.1923,236.28,2506.0
2023-07-11 10:05:00,242.19,242.22,242.07,242.22,6648.0,236.1435,236.1728,236.0265,236.1728,6648.0
2023-07-11 10:10:00,242.2,242.25,242.1,242.18,2290.0,236.1533,236.202,236.0558,236.1338,2290.0
2023-07-11 10:15:00,242.14,242.39,242.12,242.39,1900.0,236.0948,236.3385,236.0753,236.3385,1900.0
2023-07-11 10:20:00,242.47,242.56,242.46,242.5,808.0,236.4165,236.5043,236.4068,236.4458,808.0
2023-07-11 10:25:00,242.57,242.59,242.54,242.54,978.0,236.514,236.5335,236.4848,236.4848,978.0
2023-07-11 10:30:00,242.52,242.58,242.43,242.43,1238.0,236.4653,236.5238,236.3775,236.3775,1238.0
2023-07-11 10:35:00,242.47,242.62,242.47,242.6,1508.0,236.4165,236.5628,236.4165,236.5433,1508.0
2023-07-11 10:40:00,242.62,242.8,242.62,242.8,900.0,236.5628,236.7383,236.5628,236.7383,900.0
2023-07-11 10:45:00,242.82,242.82,242.74,242.82,2700.0,236.7578,236.7578,236.6798,236.7578,2700.0
2023-07-11 10:50:00,242.8,242.82,242.67,242.74,1905.0,236.7383,236.7578,236.6115,236.6798,1905.0
2023-07-11 10:55:00,242.75,242.83,242.72,242.76,4130.0,236.6895,236.7675,236.6603,236.6993,4130.0
2023-07-11 11:00:00,242.8,242.91,242.8,242.91,2924.0,236.7383,236.8455,236.7383,236.8455,2924.0
2023-07-11 11:05:00,242.94,242.95,242.71,242.76,6400.0,236.8748,236.8845,236.6505,236.6993,6400.0
2023-07-11 11:10:00,242.77,242.92,242.77,242.92,3783.0,236.709,236.8553,236.709,236.8553,3783.0
2023-07-11 11:15:00,242.91,242.95,242.68,242.74,2502.0,236.8455,236.8845,236.6213,236.6798,2502.0
2023-07-11 11:20:00,242.76,242.85,242.76,242.78,1884.0,236.6993,236.787,236.6993,236.7188,1884.0
2023-07-11 11:25:00,242.77,242.77,242.63,242.73,2105.0,236.709,236.709,236.5725,236.67,2105.0
2023-07-11 11:30:00,242.71,242.72,242.63,242.72,2201.0,236.6505,236.6603,236.5725,236.6603,2201.0
2023-07-11 11:35:00,242.7,242.77,242.68,242.77,4232.0,236.6408,236.709,236.6213,236.709,4232.0
2023-07-11 11:40:00,242.73,242.79,242.71,242.79,2369.0,236.67,236.7285,236.6505,236.7285,2369.0
2023-07-11 11:45:00,242.75,242.91,242.73,242.91,2600.0,236.6895,236.8455,236.67,236.8455,2600.0
2023-07-11 11:50:00,242.91,243.05,242.91,243.05,2002.0,236.8455,236.982,236.8455,236.982,2002.0
2023-07-11 11:55:00,243.04,243.18,243.01,243.18,5505.0,236.9723,237.1088,236.943,237.1088,5505.0
2023-07-11 12:00:00,243.22,243.29,243.22,243.29,2433.0,237.1478,237.2161,237.1478,237.2161,2433.0
2023-07-11 12:05:00,243.3,243.3,243.22,243.25,800.0,237.2258,237.2258,237.1478,237.177,800.0
2023-07-11 12:10:00,243.19,243.28,243.19,243.28,1200.0,237.1185,237.2063,237.1185,237.2063,1200.0
2023-07-11 12:15:00,243.27,243.3,243.18,243.19,1936.0,237.1965,237.2258,237.1088,237.1185,1936.0
2023-07-11 12:20:00,243.2,243.25,243.18,243.24,800.0,237.1283,237.177,237.1088,237.1673,800.0
2023-07-11 12:25:00,243.21,243.21,242.73,242.87,3368.0,237.138,237.138,236.67,236.8065,3368.0
2023-07-11 12:30:00,242.9,242.99,242.86,242.97,836.0,236.8358,236.9235,236.7968,236.904,836.0
2023-07-11 12:35:00,242.94,242.99,242.92,242.96,1900.0,236.8748,236.9235,236.8553,236.8943,1900.0
2023-07-11 12:40:00,242.98,242.99,242.96,242.97,2234.0,236.9138,236.9235,236.8943,236.904,2234.0
2023-07-11 12:45:00,242.96,243.06,242.95,243.06,2420.0,236.8943,236.9918,236.8845,236.9918,2420.0
2023-07-11 12:50:00,243.07,243.19,243.06,243.17,3472.0,237.0015,237.1185,236.9918,237.099,3472.0
2023-07-11 12:55:00,243.14,243.14,243.06,243.11,1342.0,237.0698,237.0698,236.9918,237.0405,1342.0
2023-07-11 13:00:00,243.09,243.15,243.09,243.15,1300.0,237.021,237.0795,237.021,237.0795,1300.0
2023-07-11 13:05:00,243.07,243.09,243.04,243.06,4125.0,237.0015,237.021,236.9723,236.9918,4125.0
2023-07-11 13:10:00,243.07,243.07,242.89,242.93,1900.0,237.0015,237.0015,236.826,236.865,1900.0
2023-07-11 13:15:00,242.97,242.97,242.9,242.91,5901.0,236.904,236.904,236.8358,236.8455,5901.0
2023-07-11 13:20:00,242.91,242.92,242.85,242.86,2371.0,236.8455,236.8553,236.787,236.7968,2371.0
2023-07-11 13:25:00,242.86,242.94,242.86,242.94,2150.0,236.7968,236.8748,236.7968,236.8748,2150.0
2023-07-11 13:30:00,242.97,242.97,242.91,242.93,1801.0,236.904,236.904,236.8455,236.865,1801.0
2023-07-11 13:35:00,242.92,242.98,242.91,242.98,5240.0,236.8553,236.9138,236.8455,236.9138,5240.0
2023-07-11 13:40:00,242.96,242.99,242.9,242.96,5384.0,236.8943,236.9235,236.8358,236.8943,5384.0
2023-07-11 13:45:00,242.93,242.93,242.78,242.91,2579.0,236.865,236.865,236.7188,236.8455,2579.0
2023-07-11 13:50:00,242.93,242.97,242.91,242.93,3453.0,236.865,236.904,236.8455,236.865,3453.0
2023-07-11 13:55:00,242.88,243.03,242.88,243.02,1492.0,236.8163,236.9625,236.8163,236.9528,1492.0
2023-07-11 14:00:00,243.03,243.08,243.02,243.07,2750.0,236.9625,237.0113,236.9528,237.0015,2750.0
2023-07-11 14:05:00,243.06,243.07,243.02,243.06,1803.0,236.9918,237.0015,236.9528,236.9918,1803.0
2023-07-11 14:10:00,243.01,243.02,242.81,242.86,4863.0,236.943,236.9528,236.748,236.7968,4863.0
2023-07-11 14:15:00,242.84,242.86,242.78,242.82,1200.0,236.7773,236.7968,236.7188,236.7578,1200.0
2023-07-11 14:20:00,242.75,242.75,242.65,242.67,2825.0,236.6895,236.6895,236.592,236.6115,2825.0
2023-07-11 14:25:00,242.63,242.85,242.62,242.85,2935.0,236.5725,236.787,236.5628,236.787,2935.0
2023-07-11 14:30:00,242.85,242.88,242.77,242.78,3348.0,236.787,236.8163,236.709,236.7188,3348.0
2023-07-11 14:35:00,242.71,242.81,242.67,242.8,2700.0,236.6505,236.748,236.6115,236.7383,2700.0
2023-07-11 14:40:00,242.81,242.96,242.81,242.96,3451.0,236.748,236.8943,236.748,236.8943,3451.0
2023-07-11 14:45:00,242.97,243.03,242.92,243.03,4654.0,236.904,236.9625,236.8553,236.9625,4654.0
2023-07-11 14:50:00,243.05,243.11,243.01,243.08,2524.0,236.982,237.0405,236.943,237.0113,2524.0
2023-07-11 14:55:00,243.05,243.25,243.05,243.24,900.0,236.982,237.177,236.982,237.1673,900.0
2023-07-11 15:00:00,243.25,243.26,243.19,243.26,2529.0,237.177,237.1868,237.1185,237.1868,2529.0
2023-07-11 15:05:00,243.25,243.26,243.09,243.18,4099.0,237.177,237.1868,237.021,237.1088,4099.0
2023-07-11 15:10:00,243.19,243.19,243.14,243.15,2300.0,237.1185,237.1185,237.0698,237.0795,2300.0
2023-07-11 15:15:00,243.15,243.32,243.13,243.32,2804.0,237.0795,237.2453,237.06,237.2453,2804.0
2023-07-11 15:20:00,243.33,243.36,243.23,243.33,2400.0,237.2551,237.2843,237.1575,237.2551,2400.0
2023-07-11 15:25:00,243.34,243.36,243.29,243.34,2985.0,237.2648,237.2843,237.2161,237.2648,2985.0
2023-07-11 15:30:00,243.33,243.33,243.16,243.18,8607.0,237.2551,237.2551,237.0893,237.1088,8607.0
2023-07-11 15:35:00,243.17,243.34,243.17,243.33,4034.0,237.099,237.2648,237.099,237.2551,4034.0
2023-07-11 15:40:00,243.3,243.56,243.3,243.56,5988.0,237.2258,237.4793,237.2258,237.4793,5988.0
2023-07-11 15:45:00,243.57,244.02,243.57,243.98,9956.0,237.4891,237.9278,237.4891,237.8888,9956.0
2023-07-11 15:50:00,244.01,244.05,243.78,243.78,10135.0,237.9181,237.9571,237.6938,237.6938,10135.0
2023-07-11 15:55:00,243.74,243.95,243.7,243.85,41411.0,237.6548,237.8596,237.6158,237.7621,41411.0
2023-07-12 09:30:00,245.97,246.16,245.93,246.06,9129.0,239.8291,240.0144,239.7901,239.9169,9129.0
2023-07-12 09:35:00,246.17,246.18,245.86,245.87,4900.0,240.0241,240.0339,239.7219,239.7316,4900.0
2023-07-12 09:40:00,245.8,245.93,245.7,245.91,1110.0,239.6634,239.7901,239.5659,239.7706,1110.0
2023-07-12 09:45:00,245.87,246.2,245.87,246.19,3100.0,239.7316,240.0534,239.7316,240.0436,3100.0
2023-07-12 09:50:00,246.16,246.26,246.06,246.13,2302.0,240.0144,240.1119,239.9169,239.9851,2302.0
2023-07-12 09:55:00,246.09,246.24,246.09,246.21,3903.0,239.9461,240.0924,239.9461,240.0632,3903.0
2023-07-12 10:00:00,246.21,246.21,245.99,245.99,1121.0,240.0632,240.0632,239.8486,239.8486,1121.0
2023-07-12 10:05:00,246.03,246.22,245.98,246.22,1400.0,239.8876,240.0729,239.8389,240.0729,1400.0
2023-07-12 10:10:00,246.19,246.26,246.19,246.26,635.0,240.0436,240.1119,240.0436,240.1119,635.0
2023-07-12 10:15:00,246.41,246.41,246.28,246.37,3998.0,240.2582,240.2582,240.1314,240.2192,3998.0
2023-07-12 10:20:00,246.36,246.36,246.25,246.27,1479.0,240.2094,240.2094,240.1022,240.1217,1479.0
2023-07-12 10:25:00,246.13,246.14,246.13,246.13,866.0,239.9851,239.9949,239.9851,239.9851,866.0
2023-07-12 10:30:00,246.37,246.37,246.29,246.32,1200.0,240.2192,240.2192,240.1412,240.1704,1200.0
2023-07-12 10:35:00,246.31,246.34,246.26,246.34,2335.0,240.1607,240.1899,240.1119,240.1899,2335.0
2023-07-12 10:40:00,246.39,246.47,246.34,246.34,700.0,240.2387,240.3167,240.1899,240.1899,700.0
2023-07-12 10:45:00,246.4,246.42,246.34,246.36,1000.0,240.2484,240.2679,240.1899,240.2094,1000.0
2023-07-12 10:50:00,246.38,246.41,246.27,246.27,3827.0,240.2289,240.2582,240.1217,240.1217,3827.0
2023-07-12 10:55:00,246.22,246.29,246.14,246.16,3537.0,240.0729,240.1412,239.9949,240.0144,3537.0
2023-07-12 11:00:00,246.24,246.28,246.17,246.22,10981.0,240.0924,240.1314,240.0241,240.0729,10981.0
2023-07-12 11:05:00,246.21,246.21,246.09,246.09,2430.0,240.0632,240.0632,239.9461,239.9461,2430.0
2023-07-12 11:10:00,246.08,246.22,246.08,246.22,1420.0,239.9364,240.0729,239.9364,240.0729,1420.0
2023-07-12 11:15:00,246.26,246.32,246.24,246.32,674.0,240.1119,240.1704,240.0924,240.1704,674.0
2023-07-12 11:20:00,246.26,246.27,246.16,246.25,2217.0,240.1119,240.1217,240.0144,240.1022,2217.0
2023-07-12 11:25:00,246.19,246.19,246.12,246.12,300.0,240.0436,240.0436,239.9754,239.9754,300.0
2023-07-12 11:30:00,246.06,246.12,245.97,245.97,2790.0,239.9169,239.9754,239.8291,239.8291,2790.0
2023-07-12 11:35:00,245.95,246.01,245.7,245.7,1722.0,239.8096,239.8681,239.5659,239.5659,1722.0
2023-07-12 11:40:00,245.59,245.59,245.16,245.47,24904.0,239.4586,239.4586,239.0394,239.3416,24904.0
2023-07-12 11:45:00,245.39,245.64,245.29,245.63,1303.0,239.2636,239.5074,239.1661,239.4976,1303.0
2023-07-12 11:50:00,245.6,245.6,245.37,245.43,1003.0,239.4684,239.4684,239.2441,239.3026,1003.0
2023-07-12 11:55:00,245.42,245.46,245.12,245.22,15618.0,239.2929,239.3319,239.0004,239.0979,15618.0
2023-07-12 12:00:00,245.24,245.33,245.17,245.19,7700.0,239.1174,239.2051,239.0491,239.0686,7700.0
2023-07-12 12:05:00,245.2,245.22,245.2,245.22,502.0,239.0784,239.0979,239.0784,239.0979,502.0
2023-07-12 12:10:00,245.18,245.52,245.18,245.52,2014.0,239.0589,239.3904,239.0589,239.3904,2014.0
2023-07-12 12:15:00,245.47,245.47,245.25,245.26,14099.0,239.3416,239.3416,239.1271,239.1369,14099.0
2023-07-12 12:20:00,245.27,245.35,245.26,245.32,900.0,239.1466,239.2246,239.1369,239.1954,900.0
2023-07-12 12:25:00,245.39,245.41,245.23,245.35,3786.0,239.2636,239.2831,239.1076,239.2246,3786.0
2023-07-12 12:30:00,245.39,245.52,245.37,245.52,7247.0,239.2636,239.3904,239.2441,239.3904,7247.0
2023-07-12 12:35:00,245.48,245.65,245.48,245.64,9086.0,239.3514,239.5171,239.3514,239.5074,9086.0
2023-07-12 12:40:00,245.59,245.6,245.48,245.52,1800.0,239.4586,239.4684,239.3514,239.3904,1800.0
2023-07-12 12:45:00,245.51,245.78,245.51,245.78,2241.0,239.3806,239.6439,239.3806,239.6439,2241.0
2023-07-12 12:50:00,245.78,245.78,245.78,245.78,0.0,239.6439,239.6439,239.6439,239.6439,0.0
2023-07-12 12:55:00,245.66,245.69,245.64,245.64,900.0,239.5269,239.5561,239.5074,239.5074,900.0
2023-07-12 13:00:00,245.66,245.71,245.63,245.63,800.0,239.5269,239.5756,239.4976,239.4976,800.0
2023-07-12 13:05:00,245.56,245.64,245.55,245.61,950.0,239.4294,239.5074,239.4196,239.4781,950.0
2023-07-12 13:10:00,245.62,245.65,245.53,245.65,2272.0,239.4879,239.5171,239.4001,239.5171,2272.0
2023-07-12 13:15:00,245.7,245.82,245.7,245.82,2295.0,239.5659,239.6829,239.5659,239.6829,2295.0
2023-07-12 13:20:00,245.81,245.83,245.8,245.81,1184.0,239.6731,239.6926,239.6634,239.6731,1184.0
2023-07-12 13:25:00,245.77,245.77,245.77,245.77,100.0,239.6341,239.6341,239.6341,239.6341,100.0
2023-07-12 13:30:00,245.84,245.93,245.83,245.91,3400.0,239.7024,239.7901,239.6926,239.7706,3400.0
2023-07-12 13:35:00,245.94,245.95,245.89,245.95,1122.0,239.7999,239.8096,239.7511,239.8096,1122.0
2023-07-12 13:40:00,245.95,245.97,245.95,245.96,793.0,239.8096,239.8291,239.8096,239.8194,793.0
2023-07-12 13:45:00,245.86,245.86,245.85,245.86,100.0,239.7219,239.7219,239.7121,239.7219,100.0
2023-07-12 13:50:00,245.95,245.95,245.88,245.93,1163.0,239.8096,239.8096,239.7414,239.7901,1163.0
2023-07-12 13:55:00,245.94,245.94,245.88,245.91,400.0,239.7999,239.7999,239.7414,239.7706,400.0
2023-07-12 14:00:00,245.86,245.87,245.76,245.85,979.0,239.7219,239.7316,239.6244,239.7121,979.0
2023-07-12 14:05:00,245.86,246.0,245.85,246.0,814.0,239.7219,239.8584,239.7121,239.8584,814.0
2023-07-12 14:10:00,246.05,246.12,246.0,246.11,3081.0,239.9071,239.9754,239.8584,239.9656,3081.0
2023-07-12 14:15:00,246.11,246.12,246.04,246.04,2571.0,239.9656,239.9754,239.8974,239.8974,2571.0
2023-07-12 14:20:00,246.0,246.07,245.99,246.06,1061.0,239.8584,239.9266,239.8486,239.9169,1061.0
2023-07-12 14:25:00,246.04,246.11,246.04,246.07,1326.0,239.8974,239.9656,239.8974,239.9266,1326.0
2023-07-12 14:30:00,246.05,246.1,246.04,246.08,700.0,239.9071,239.9559,239.8974,239.9364,700.0
2023-07-12 14:35:00,246.11,246.13,246.07,246.11,1200.0,239.9656,239.9851,239.9266,239.9656,1200.0
2023-07-12 14:40:00,245.93,246.01,245.92,246.01,984.0,239.7901,239.8681,239.7804,239.8681,984.0
2023-07-12 14:45:00,245.97,245.97,245.81,245.81,921.0,239.8291,239.8291,239.6731,239.6731,921.0
2023-07-12 14:50:00,245.85,245.85,245.76,245.83,1323.0,239.7121,239.7121,239.6244,239.6926,1323.0
2023-07-12 14:55:00,245.82,245.86,245.82,245.86,700.0,239.6829,239.7219,239.6829,239.7219,700.0
2023-07-12 15:00:00,245.9,245.9,245.83,245.87,1646.0,239.7609,239.7609,239.6926,239.7316,1646.0
2023-07-12 15:05:00,245.86,245.92,245.8,245.85,2430.0,239.7219,239.7804,239.6634,239.7121,2430.0
2023-07-12 15:10:00,245.82,245.9,245.78,245.9,1610.0,239.6829,239.7609,239.6439,239.7609,1610.0
2023-07-12 15:15:00,245.9,245.9,245.81,245.85,1175.0,239.7609,239.7609,239.6731,239.7121,1175.0
2023-07-12 15:20:00,245.74,245.74,245.4,245.47,5654.0,239.6049,239.6049,239.2734,239.3416,5654.0
2023-07-12 15:25:00,245.3,245.51,245.27,245.51,3503.0,239.1759,239.3806,239.1466,239.3806,3503.0
2023-07-12 15:30:00,245.54,245.71,245.48,245.71,2225.0,239.4099,239.5756,239.3514,239.5756,2225.0
2023-07-12 15:35:00,245.74,245.78,245.73,245.78,300.0,239.6049,239.6439,239.5951,239.6439,300.0
2023-07-12 15:40:00,245.69,245.82,245.69,245.81,1700.0,239.5561,239.6829,239.5561,239.6731,1700.0
2023-07-12 15:45:00,245.83,245.83,245.68,245.71,2064.0,239.6926,239.6926,239.5464,239.5756,2064.0
2023-07-12 15:50:00,245.64,245.67,245.54,245.67,10135.0,239.5074,239.5366,239.4099,239.5366,10135.0
2023-07-12 15:55:00,245.58,245.69,245.48,245.69,17875.0,239.4489,239.5561,239.3514,239.5561,17875.0
2023-07-13 09:30:00,246.87,246.91,246.49,246.91,15054.0,240.7067,240.7457,240.3362,240.7457,15054.0
2023-07-13 09:35:00,246.99,247.02,246.93,246.98,6482.0,240.8237,240.8529,240.7652,240.8139,6482.0
2023-07-13 09:40:00,246.97,246.99,246.9,246.93,1100.0,240.8042,240.8237,240.7359,240.7652,1100.0
2023-07-13 09:45:00,246.98,247.0,246.95,247.0,2349.0,240.8139,240.8334,240.7847,240.8334,2349.0
2023-07-13 09:50:00,247.03,247.13,247.02,247.13,611.0,240.8627,240.9602,240.8529,240.9602,611.0
2023-07-13 09:55:00,247.05,247.14,247.01,247.12,1601.0,240.8822,240.9699,240.8432,240.9504,1601.0
2023-07-13 10:00:00,247.15,247.17,247.02,247.06,68727.0,240.9797,240.9992,240.8529,240.8919,68727.0
2023-07-13 10:05:00,247.06,247.1,246.96,247.1,25588.0,240.8919,240.9309,240.7944,240.9309,25588.0
2023-07-13 10:10:00,247.13,247.13,246.99,247.02,800.0,240.9602,240.9602,240.8237,240.8529,800.0
2023-07-13 10:15:00,247.01,247.11,246.94,246.94,819.0,240.8432,240.9407,240.7749,240.7749,819.0
2023-07-13 10:20:00,246.93,246.99,246.85,246.99,2792.0,240.7652,240.8237,240.6872,240.8237,2792.0
2023-07-13 10:25:00,246.96,246.96,246.87,246.93,1296.0,240.7944,240.7944,240.7067,240.7652,1296.0
2023-07-13 10:30:00,246.89,247.07,246.89,247.05,1039.0,240.7262,240.9017,240.7262,240.8822,1039.0
2023-07-13 10:35:00,247.07,247.16,247.04,247.04,6259.0,240.9017,240.9894,240.8724,240.8724,6259.0
2023-07-13 10:40:00,247.02,247.07,247.02,247.05,531.0,240.8529,240.9017,240.8529,240.8822,531.0
2023-07-13 10:45:00,247.06,247.09,246.94,247.01,2171.0,240.8919,240.9212,240.7749,240.8432,2171.0
2023-07-13 10:50:00,246.95,247.02,246.95,247.02,900.0,240.7847,240.8529,240.7847,240.8529,900.0
2023-07-13 10:55:00,246.99,247.12,246.99,247.1,1371.0,240.8237,240.9504,240.8237,240.9309,1371.0
2023-07-13 11:00:00,247.14,247.22,247.14,247.17,395.0,240.9699,241.0479,240.9699,240.9992,395.0
2023-07-13 11:05:00,247.18,247.19,247.04,247.06,4135.0,241.0089,241.0187,240.8724,240.8919,4135.0
2023-07-13 11:10:00,247.07,247.07,246.89,246.89,2511.0,240.9017,240.9017,240.7262,240.7262,2511.0
2023-07-13 11:15:00,246.92,247.03,246.88,247.02,3049.0,240.7554,240.8627,240.7164,240.8529,3049.0
2023-07-13 11:20:00,246.99,247.09,246.95,247.04,1283.0,240.8237,240.9212,240.7847,240.8724,1283.0
2023-07-13 11:25:00,247.03,247.03,246.93,247.0,831.0,240.8627,240.8627,240.7652,240.8334,831.0
2023-07-13 11:30:00,246.97,246.97,246.91,246.91,1637.0,240.8042,240.8042,240.7457,240.7457,1637.0
2023-07-13 11:35:00,246.89,247.04,246.89,247.03,2013.0,240.7262,240.8724,240.7262,240.8627,2013.0
2023-07-13 11:40:00,247.02,247.09,247.01,247.07,2033.0,240.8529,240.9212,240.8432,240.9017,2033.0
2023-07-13 11:45:00,247.11,247.11,247.05,247.08,1946.0,240.9407,240.9407,240.8822,240.9114,1946.0
2023-07-13 11:50:00,247.04,247.1,247.04,247.1,2544.0,240.8724,240.9309,240.8724,240.9309,2544.0
2023-07-13 11:55:00,247.1,247.19,247.1,247.19,3313.0,240.9309,241.0187,240.9309,241.0187,3313.0
2023-07-13 12:00:00,247.19,247.28,247.16,247.28,4720.0,241.0187,241.1064,240.9894,241.1064,4720.0
2023-07-13 12:05:00,247.29,247.29,247.2,247.2,1717.0,241.1162,241.1162,241.0284,241.0284,1717.0
2023-07-13 12:10:00,247.21,247.23,247.14,247.18,3010.0,241.0382,241.0577,240.9699,241.0089,3010.0
2023-07-13 12:15:00,247.25,247.25,247.25,247.25,400.0,241.0772,241.0772,241.0772,241.0772,400.0
2023-07-13 12:20:00,247.2,247.29,247.18,247.29,3043.0,241.0284,241.1162,241.0089,241.1162,3043.0
2023-07-13 12:25:00,247.25,247.3,247.25,247.25,2070.0,241.0772,241.1259,241.0772,241.0772,2070.0
2023-07-13 12:30:00,247.27,247.41,247.27,247.34,14093.0,241.0967,241.2332,241.0967,241.1649,14093.0
2023-07-13 12:35:00,247.32,247.33,247.3,247.31,1400.0,241.1454,241.1552,241.1259,241.1357,1400.0
2023-07-13 12:40:00,247.31,247.32,247.26,247.31,1894.0,241.1357,241.1454,241.0869,241.1357,1894.0
2023-07-13 12:45:00,247.32,247.32,247.23,247.23,3908.0,241.1454,241.1454,241.0577,241.0577,3908.0
2023-07-13 12:50:00,247.25,247.36,247.25,247.32,1926.0,241.0772,241.1844,241.0772,241.1454,1926.0
2023-07-13 12:55:00,247.3,247.3,247.18,247.27,2200.0,241.1259,241.1259,241.0089,241.0967,2200.0
2023-07-13 13:00:00,247.25,247.25,247.17,247.19,2369.0,241.0772,241.0772,240.9992,241.0187,2369.0
2023-07-13 13:05:00,247.2,247.26,247.06,247.09,5699.0,241.0284,241.0869,240.8919,240.9212,5699.0
2023-07-13 13:10:00,247.1,247.24,247.09,247.24,2292.0,240.9309,241.0674,240.9212,241.0674,2292.0
2023-07-13 13:15:00,247.24,247.3,247.23,247.3,2182.0,241.0674,241.1259,241.0577,241.1259,2182.0
2023-07-13 13:20:00,247.31,247.31,247.24,247.31,2423.0,241.1357,241.1357,241.0674,241.1357,2423.0
2023-07-13 13:25:00,247.29,247.36,247.29,247.32,2375.0,241.1162,241.1844,241.1162,241.1454,2375.0
2023-07-13 13:30:00,247.33,247.42,247.33,247.36,16158.0,241.1552,241.2429,241.1552,241.1844,16158.0
2023-07-13 13:35:00,247.34,247.36,247.32,247.36,4064.0,241.1649,241.1844,241.1454,241.1844,4064.0
2023-07-13 13:40:00,247.37,247.38,247.34,247.34,4861.0,241.1942,241.2039,241.1649,241.1649,4861.0
2023-07-13 13:45:00,247.36,247.39,247.31,247.35,2098.0,241.1844,241.2137,241.1357,241.1747,2098.0
2023-07-13 13:50:00,247.35,247.37,247.28,247.33,3400.0,241.1747,241.1942,241.1064,241.1552,3400.0
2023-07-13 13:55:00,247.32,247.36,247.29,247.33,3044.0,241.1454,241.1844,241.1162,241.1552,3044.0
2023-07-13 14:00:00,247.34,247.34,247.31,247.33,1200.0,241.1649,241.1649,241.1357,241.1552,1200.0
2023-07-13 14:05:00,247.34,247.55,247.34,247.52,3701.0,241.1649,241.3697,241.1649,241.3404,3701.0
2023-07-13 14:10:00,247.51,247.57,247.51,247.55,4909.0,241.3307,241.3892,241.3307,241.3697,4909.0
2023-07-13 14:15:00,247.56,247.66,247.53,247.54,2596.0,241.3794,241.4769,241.3502,241.3599,2596.0
2023-07-13 14:20:00,247.56,247.62,247.55,247.58,4014.0,241.3794,241.4379,241.3697,241.3989,4014.0
2023-07-13 14:25:00,247.55,247.55,247.41,247.46,3510.0,241.3697,241.3697,241.2332,241.2819,3510.0
2023-07-13 14:30:00,247.43,247.5,247.37,247.48,3751.0,241.2527,241.3209,241.1942,241.3014,3751.0
2023-07-13 14:35:00,247.48,247.54,247.43,247.46,2813.0,241.3014,241.3599,241.2527,241.2819,2813.0
2023-07-13 14:40:00,247.43,247.52,247.43,247.5,2579.0,241.2527,241.3404,241.2527,241.3209,2579.0
2023-07-13 14:45:00,247.54,247.59,247.52,247.56,1829.0,241.3599,241.4087,241.3404,241.3794,1829.0
2023-07-13 14:50:00,247.57,247.6,247.53,247.53,3029.0,241.3892,241.4184,241.3502,241.3502,3029.0
2023-07-13 14:55:00,247.49,247.63,247.49,247.63,3252.0,241.3112,241.4477,241.3112,241.4477,3252.0
2023-07-13 15:00:00,247.62,247.74,247.62,247.74,3978.0,241.4379,241.555,241.4379,241.555,3978.0
2023-07-13 15:05:00,247.74,247.74,247.65,247.68,9888.0,241.555,241.555,241.4672,241.4965,9888.0
2023-07-13 15:10:00,247.7,247.94,247.7,247.87,3700.0,241.516,241.75,241.516,241.6817,3700.0
2023-07-13 15:15:00,247.89,247.89,247.68,247.75,5731.0,241.7012,241.7012,241.4965,241.5647,5731.0
2023-07-13 15:20:00,247.8,247.86,247.78,247.81,3602.0,241.6135,241.672,241.594,241.6232,3602.0
2023-07-13 15:25:00,247.82,247.91,247.8,247.88,5921.0,241.633,241.7207,241.6135,241.6915,5921.0
2023-07-13 15:30:00,247.87,247.95,247.81,247.84,5976.0,241.6817,241.7597,241.6232,241.6525,5976.0
2023-07-13 15:35:00,247.84,247.99,247.83,247.99,5376.0,241.6525,241.7987,241.6427,241.7987,5376.0
2023-07-13 15:40:00,247.97,248.19,247.95,248.19,14566.0,241.7792,241.9937,241.7597,241.9937,14566.0
2023-07-13 15:45:00,248.18,248.22,247.96,248.01,9012.0,241.984,242.023,241.7695,241.8182,9012.0
2023-07-13 15:50:00,248.0,248.09,247.87,247.94,12957.0,241.8085,241.8962,241.6817,241.75,12957.0
2023-07-13 15:55:00,247.94,247.95,247.78,247.78,40455.0,241.75,241.7597,241.594,241.594,40455.0
2023-07-14 09:30:00,248.31,248.46,248.17,248.39,21732.0,242.1107,242.257,241.9742,242.1887,21732.0
2023-07-14 09:35:00,248.42,248.51,248.23,248.51,19394.0,242.218,242.3057,242.0327,242.3057,19394.0
2023-07-14 09:40:00,248.49,248.52,248.27,248.28,10712.0,242.2862,242.3155,242.0717,242.0815,10712.0
2023-07-14 09:45:00,248.26,248.46,248.2,248.43,4551.0,242.062,242.257,242.0035,242.2277,4551.0
2023-07-14 09:50:00,248.45,248.53,248.41,248.5,10889.0,242.2472,242.3252,242.2082,242.296,10889.0
2023-07-14 09:55:00,248.5,248.5,248.37,248.46,900.0,242.296,242.296,242.1692,242.257,900.0
2023-07-14 10:00:00,248.43,248.43,248.01,248.28,7544.0,242.2277,242.2277,241.8182,242.0815,7544.0
2023-07-14 10:05:00,248.22,248.37,248.22,248.37,1660.0,242.023,242.1692,242.023,242.1692,1660.0
2023-07-14 10:10:00,248.42,248.49,248.38,248.45,1100.0,242.218,242.2862,242.179,242.2472,1100.0
2023-07-14 10:15:00,248.45,248.6,248.44,248.49,2350.0,242.2472,242.3935,242.2375,242.2862,2350.0
2023-07-14 10:20:00,248.46,248.52,248.41,248.44,1475.0,242.257,242.3155,242.2082,242.2375,1475.0
2023-07-14 10:25:00,248.39,248.39,248.07,248.08,2031.0,242.1887,242.1887,241.8767,241.8865,2031.0
2023-07-14 10:30:00,248.11,248.22,247.88,247.99,3117.0,241.9157,242.023,241.6915,241.7987,3117.0
2023-07-14 10:35:00,247.96,248.02,247.73,247.88,8809.0,241.7695,241.828,241.5452,241.6915,8809.0
2023-07-14 10:40:00,247.91,247.92,247.77,247.79,1500.0,241.7207,241.7305,241.5842,241.6037,1500.0
2023-07-14 10:45:00,247.81,247.82,247.52,247.52,2961.0,241.6232,241.633,241.3404,241.3404,2961.0
2023-07-14 10:50:00,247.48,247.8,247.48,247.79,3723.0,241.3014,241.6135,241.3014,241.6037,3723.0
2023-07-14 10:55:00,247.82,247.91,247.8,247.88,3000.0,241.633,241.7207,241.6135,241.6915,3000.0
2023-07-14 11:00:00,247.89,247.98,247.89,247.98,1744.0,241.7012,241.789,241.7012,241.789,1744.0
2023-07-14 11:05:00,247.91,247.93,247.86,247.88,2273.0,241.7207,241.7402,241.672,241.6915,2273.0
2023-07-14 11:10:00,247.86,248.01,247.86,247.93,2900.0,241.672,241.8182,241.672,241.7402,2900.0
2023-07-14 11:15:00,247.95,248.07,247.9,248.05,27579.0,241.7597,241.8767,241.711,241.8572,27579.0
2023-07-14 11:20:00,248.05,248.08,248.0,248.05,4057.0,241.8572,241.8865,241.8085,241.8572,4057.0
2023-07-14 11:25:00,248.05,248.09,247.9,247.94,34914.0,241.8572,241.8962,241.711,241.75,34914.0
2023-07-14 11:30:00,248.03,248.15,248.03,248.12,1155.0,241.8377,241.9547,241.8377,241.9255,1155.0
2023-07-14 11:35:00,248.15,248.21,248.1,248.19,2848.0,241.9547,242.0132,241.906,241.9937,2848.0
2023-07-14 11:40:00,248.14,248.14,247.96,247.98,1945.0,241.945,241.945,241.7695,241.789,1945.0
2023-07-14 11:45:00,247.98,247.99,247.95,247.99,600.0,241.789,241.7987,241.7597,241.7987,600.0
2023-07-14 11:50:00,247.96,247.97,247.9,247.93,828.0,241.7695,241.7792,241.711,241.7402,828.0
2023-07-14 11:55:00,247.95,248.09,247.94,248.08,1147.0,241.7597,241.8962,241.75,241.8865,1147.0
2023-07-14 12:00:00,248.1,248.1,247.99,248.01,1700.0,241.906,241.906,241.7987,241.8182,1700.0
2023-07-14 12:05:00,247.95,247.95,247.89,247.92,2603.0,241.7597,241.7597,241.7012,241.7305,2603.0
2023-07-14 12:10:00,247.89,247.89,247.83,247.83,2405.0,241.7012,241.7012,241.6427,241.6427,2405.0
2023-07-14 12:15:00,247.79,247.83,247.79,247.8,600.0,241.6037,241.6427,241.6037,241.6135,600.0
2023-07-14 12:20:00,247.81,247.86,247.75,247.77,800.0,241.6232,241.672,241.5647,241.5842,800.0
2023-07-14 12:25:00,247.71,247.76,247.7,247.74,2406.0,241.5257,241.5745,241.516,241.555,2406.0
2023-07-14 12:30:00,247.67,247.85,247.66,247.82,1925.0,241.4867,241.6622,241.4769,241.633,1925.0
2023-07-14 12:35:00,247.84,247.9,247.84,247.84,4065.0,241.6525,241.711,241.6525,241.6525,4065.0
2023-07-14 12:40:00,247.8,247.91,247.8,247.83,2195.0,241.6135,241.7207,241.6135,241.6427,2195.0
2023-07-14 12:45:00,247.85,247.85,247.66,247.73,1261.0,241.6622,241.6622,241.4769,241.5452,1261.0
2023-07-14 12:50:00,247.74,247.76,247.69,247.75,1675.0,241.555,241.5745,241.5062,241.5647,1675.0
2023-07-14 12:55:00,247.72,247.73,247.63,247.73,8987.0,241.5355,241.5452,241.4477,241.5452,8987.0
2023-07-14 13:00:00,247.74,247.75,247.47,247.52,2881.0,241.555,241.5647,241.2917,241.3404,2881.0
2023-07-14 13:05:00,247.53,247.53,247.39,247.49,3720.0,241.3502,241.3502,241.2137,241.3112,3720.0
2023-07-14 13:10:00,247.49,247.65,247.44,247.64,3996.0,241.3112,241.4672,241.2624,241.4574,3996.0
2023-07-14 13:15:00,247.64,247.7,247.6,247.61,2349.0,241.4574,241.516,241.4184,241.4282,2349.0
2023-07-14 13:20:00,247.62,247.63,247.6,247.61,1607.0,241.4379,241.4477,241.4184,241.4282,1607.0
2023-07-14 13:25:00,247.52,247.69,247.52,247.69,1998.0,241.3404,241.5062,241.3404,241.5062,1998.0
2023-07-14 13:30:00,247.7,247.76,247.67,247.76,1848.0,241.516,241.5745,241.4867,241.5745,1848.0
2023-07-14 13:35:00,247.77,247.85,247.77,247.85,1960.0,241.5842,241.6622,241.5842,241.6622,1960.0
2023-07-14 13:40:00,247.8,247.83,247.79,247.8,809.0,241.6135,241.6427,241.6037,241.6135,809.0
2023-07-14 13:45:00,247.76,247.89,247.76,247.88,1700.0,241.5745,241.7012,241.5745,241.6915,1700.0
2023-07-14 13:50:00,247.86,247.88,247.81,247.85,3242.0,241.672,241.6915,241.6232,241.6622,3242.0
2023-07-14 13:55:00,247.87,247.88,247.72,247.74,5678.0,241.6817,241.6915,241.5355,241.555,5678.0
2023-07-14 14:00:00,247.74,247.89,247.74,247.87,900.0,241.555,241.7012,241.555,241.6817,900.0
2023-07-14 14:05:00,247.86,247.92,247.86,247.91,4901.0,241.672,241.7305,241.672,241.7207,4901.0
2023-07-14 14:10:00,247.91,247.95,247.9,247.92,4217.0,241.7207,241.7597,241.711,241.7305,4217.0
2023-07-14 14:15:00,247.9,247.96,247.87,247.87,1720.0,241.711,241.7695,241.6817,241.6817,1720.0
2023-07-14 14:20:00,247.83,247.83,247.65,247.73,3111.0,241.6427,241.6427,241.4672,241.5452,3111.0
2023-07-14 14:25:00,247.71,247.71,247.6,247.61,6259.0,241.5257,241.5257,241.4184,241.4282,6259.0
2023-07-14 14:30:00,247.59,247.68,247.54,247.56,3236.0,241.4087,241.4965,241.3599,241.3794,3236.0
2023-07-14 14:35:00,247.52,247.52,247.43,247.5,1045.0,241.3404,241.3404,241.2527,241.3209,1045.0
2023-07-14 14:40:00,247.53,247.58,247.48,247.48,1462.0,241.3502,241.3989,241.3014,241.3014,1462.0
2023-07-14 14:45:00,247.47,247.54,247.45,247.51,2139.0,241.2917,241.3599,241.2722,241.3307,2139.0
2023-07-14 14:50:00,247.53,247.72,247.53,247.68,1267.0,241.3502,241.5355,241.3502,241.4965,1267.0
2023-07-14 14:55:00,247.65,247.69,247.4,247.43,2208.0,241.4672,241.5062,241.2234,241.2527,2208.0
2023-07-14 15:00:00,247.38,247.39,247.11,247.19,4256.0,241.2039,241.2137,240.9407,241.0187,4256.0
2023-07-14 15:05:00,247.17,247.3,247.1,247.3,1743.0,240.9992,241.1259,240.9309,241.1259,1743.0
2023-07-14 15:10:00,247.33,247.4,247.24,247.39,2478.0,241.1552,241.2234,241.0674,241.2137,2478.0
2023-07-14 15:15:00,247.45,247.58,247.42,247.5,3005.0,241.2722,241.3989,241.2429,241.3209,3005.0
2023-07-14 15:20:00,247.48,247.51,247.29,247.32,13199.0,241.3014,241.3307,241.1162,241.1454,13199.0
2023-07-14 15:25:00,247.29,247.35,247.25,247.29,10574.0,241.1162,241.1747,241.0772,241.1162,10574.0
2023-07-14 15:30:00,247.35,247.4,247.26,247.37,18210.0,241.1747,241.2234,241.0869,241.1942,18210.0
2023-07-14 15:35:00,247.36,247.36,247.24,247.33,14912.0,241.1844,241.1844,241.0674,241.1552,14912.0
2023-07-14 15:40:00,247.28,247.38,247.24,247.24,17431.0,241.1064,241.2039,241.0674,241.0674,17431.0
2023-07-14 15:45:00,247.25,247.34,247.08,247.15,25272.0,241.0772,241.1649,240.9114,240.9797,25272.0
2023-07-14 15:50:00,247.12,247.41,247.03,247.28,21652.0,240.9504,241.2332,240.8627,241.1064,21652.0
2023-07-14 15:55:00,247.29,247.46,247.09,247.46,50757.0,241.1162,241.2819,240.9212,241.2819,50757.0
2023-07-17 09:30:00,247.42,247.64,247.31,247.51,21993.0,241.2429,241.4574,241.1357,241.3307,21993.0
2023-07-17 09:35:00,247.47,247.67,247.38,247.58,23375.0,241.2917,241.4867,241.2039,241.3989,23375.0
2023-07-17 09:40:00,247.54,247.66,247.4,247.45,5000.0,241.3599,241.4769,241.2234,241.2722,5000.0
2023-07-17 09:45:00,247.46,247.58,247.38,247.5,6979.0,241.2819,241.3989,241.2039,241.3209,6979.0
2023-07-17 09:50:00,247.54,247.67,247.53,247.67,2531.0,241.3599,241.4867,241.3502,241.4867,2531.0
2023-07-17 09:55:00,247.65,247.74,247.61,247.73,5713.0,241.4672,241.555,241.4282,241.5452,5713.0
2023-07-17 10:00:00,247.73,247.9,247.71,247.88,10352.0,241.5452,241.711,241.5257,241.6915,10352.0
2023-07-17 10:05:00,247.87,247.95,247.77,247.94,7910.0,241.6817,241.7597,241.5842,241.75,7910.0
2023-07-17 10:10:00,247.8,247.94,247.71,247.85,4500.0,241.6135,241.75,241.5257,241.6622,4500.0
2023-07-17 10:15:00,247.86,247.92,247.81,247.87,5312.0,241.672,241.7305,241.6232,241.6817,5312.0
2023-07-17 10:20:00,247.88,247.95,247.88,247.92,5952.0,241.6915,241.7597,241.6915,241.7305,5952.0
2023-07-17 10:25:00,247.91,247.93,247.82,247.85,2295.0,241.7207,241.7402,241.633,241.6622,2295.0
2023-07-17 10:30:00,247.85,247.88,247.81,247.83,2230.0,241.6622,241.6915,241.6232,241.6427,2230.0
2023-07-17 10:35:00,247.84,247.93,247.77,247.85,3296.0,241.6525,241.7402,241.5842,241.6622,3296.0
2023-07-17 10:40:00,247.87,247.9,247.78,247.9,928.0,241.6817,241.711,241.594,241.711,928.0
2023-07-17 10:45:00,247.92,248.04,247.88,248.04,2281.0,241.7305,241.8475,241.6915,241.8475,2281.0
2023-07-17 10:50:00,247.98,248.01,247.93,247.98,1544.0,241.789,241.8182,241.7402,241.789,1544.0
2023-07-17 10:55:00,247.97,247.97,247.85,247.94,2423.0,241.7792,241.7792,241.6622,241.75,2423.0
2023-07-17 11:00:00,247.97,247.98,247.91,247.91,1900.0,241.7792,241.789,241.7207,241.7207,1900.0
2023-07-17 11:05:00,247.92,247.99,247.92,247.98,3948.0,241.7305,241.7987,241.7305,241.789,3948.0
2023-07-17 11:10:00,247.94,248.01,247.84,248.01,3152.0,241.75,241.8182,241.6525,241.8182,3152.0
2023-07-17 11:15:00,248.05,248.05,247.98,248.02,1154.0,241.8572,241.8572,241.789,241.828,1154.0
2023-07-17 11:20:00,248.07,248.08,248.01,248.08,12560.0,241.8767,241.8865,241.8182,241.8865,12560.0
2023-07-17 11:25:00,248.09,248.21,248.09,248.16,99218.0,241.8962,242.0132,241.8962,241.9645,99218.0
2023-07-17 11:30:00,248.16,248.21,248.12,248.17,4986.0,241.9645,242.0132,241.9255,241.9742,4986.0
2023-07-17 11:35:00,248.2,248.27,248.2,248.23,5498.0,242.0035,242.0717,242.0035,242.0327,5498.0
2023-07-17 11:40:00,248.24,248.31,248.24,248.3,47249.0,242.0425,242.1107,242.0425,242.101,47249.0
2023-07-17 11:45:00,248.31,248.34,248.28,248.31,47020.0,242.1107,242.14,242.0815,242.1107,47020.0
2023-07-17 11:50:00,248.31,248.37,248.22,248.23,15671.0,242.1107,242.1692,242.023,242.0327,15671.0
2023-07-17 11:55:00,248.24,248.38,248.24,248.36,5260.0,242.0425,242.179,242.0425,242.1595,5260.0
2023-07-17 12:00:00,248.38,248.39,248.27,248.27,6012.0,242.179,242.1887,242.0717,242.0717,6012.0
2023-07-17 12:05:00,248.27,248.32,248.27,248.31,3175.0,242.0717,242.1205,242.0717,242.1107,3175.0
2023-07-17 12:10:00,248.32,248.37,248.32,248.34,4768.0,242.1205,242.1692,242.1205,242.14,4768.0
2023-07-17 12:15:00,248.31,248.32,248.18,248.19,7844.0,242.1107,242.1205,241.984,241.9937,7844.0
2023-07-17 12:20:00,248.19,248.26,248.15,248.2,2500.0,241.9937,242.062,241.9547,242.0035,2500.0
2023-07-17 12:25:00,248.19,248.22,248.12,248.14,6095.0,241.9937,242.023,241.9255,241.945,6095.0
2023-07-17 12:30:00,248.13,248.15,248.07,248.09,5533.0,241.9352,241.9547,241.8767,241.8962,5533.0
2023-07-17 12:35:00,248.07,248.14,248.04,248.12,10286.0,241.8767,241.945,241.8475,241.9255,10286.0
2023-07-17 12:40:00,248.14,248.22,248.14,248.2,3437.0,241.945,242.023,241.945,242.0035,3437.0
2023-07-17 12:45:00,248.21,248.23,248.18,248.23,4340.0,242.0132,242.0327,241.984,242.0327,4340.0
2023-07-17 12:50:00,248.21,248.31,248.21,248.3,3781.0,242.0132,242.1107,242.0132,242.101,3781.0
2023-07-17 12:55:00,248.31,248.34,248.28,248.34,4883.0,242.1107,242.14,242.0815,242.14,4883.0
2023-07-17 13:00:00,248.33,248.34,248.27,248.31,3642.0,242.1302,242.14,242.0717,242.1107,3642.0
2023-07-17 13:05:00,248.31,248.38,248.2,248.22,16858.0,242.1107,242.179,242.0035,242.023,16858.0
2023-07-17 13:10:00,248.23,248.33,248.21,248.3,6795.0,242.0327,242.1302,242.0132,242.101,6795.0
2023-07-17 13:15:00,248.29,248.31,248.25,248.27,4413.0,242.0912,242.1107,242.0522,242.0717,4413.0
2023-07-17 13:20:00,248.26,248.27,248.17,248.17,3962.0,242.062,242.0717,241.9742,241.9742,3962.0
2023-07-17 13:25:00,248.18,248.27,248.18,248.27,7331.0,241.984,242.0717,241.984,242.0717,7331.0
2023-07-17 13:30:00,248.27,248.31,248.26,248.3,3343.0,242.0717,242.1107,242.062,242.101,3343.0
2023-07-17 13:35:00,248.31,248.32,248.25,248.25,5317.0,242.1107,242.1205,242.0522,242.0522,5317.0
2023-07-17 13:40:00,248.27,248.35,248.27,248.34,3430.0,242.0717,242.1497,242.0717,242.14,3430.0
2023-07-17 13:45:00,248.33,248.45,248.32,248.45,4594.0,242.1302,242.2472,242.1205,242.2472,4594.0
2023-07-17 13:50:00,248.44,248.45,248.35,248.37,7202.0,242.2375,242.2472,242.1497,242.1692,7202.0
2023-07-17 13:55:00,248.36,248.42,248.35,248.42,6978.0,242.1595,242.218,242.1497,242.218,6978.0
2023-07-17 14:00:00,248.43,248.45,248.36,248.37,5411.0,242.2277,242.2472,242.1595,242.1692,5411.0
2023-07-17 14:05:00,248.38,248.41,248.34,248.41,5692.0,242.179,242.2082,242.14,242.2082,5692.0
2023-07-17 14:10:00,248.38,248.45,248.38,248.43,4000.0,242.179,242.2472,242.179,242.2277,4000.0
2023-07-17 14:15:00,248.45,248.47,248.42,248.43,6653.0,242.2472,242.2667,242.218,242.2277,6653.0
2023-07-17 14:20:00,248.43,248.58,248.43,248.58,3200.0,242.2277,242.374,242.2277,242.374,3200.0
2023-07-17 14:25:00,248.55,248.57,248.49,248.53,3205.0,242.3447,242.3642,242.2862,242.3252,3205.0
2023-07-17 14:30:00,248.52,248.55,248.44,248.46,3488.0,242.3155,242.3447,242.2375,242.257,3488.0
2023-07-17 14:35:00,248.46,248.47,248.34,248.36,4828.0,242.257,242.2667,242.14,242.1595,4828.0
2023-07-17 14:40:00,248.36,248.44,248.36,248.44,4334.0,242.1595,242.2375,242.1595,242.2375,4334.0
2023-07-17 14:45:00,248.44,248.44,248.4,248.43,3602.0,242.2375,242.2375,242.1985,242.2277,3602.0
2023-07-17 14:50:00,248.43,248.5,248.42,248.5,3445.0,242.2277,242.296,242.218,242.296,3445.0
2023-07-17 14:55:00,248.49,248.55,248.46,248.48,14046.0,242.2862,242.3447,242.257,242.2765,14046.0
2023-07-17 15:00:00,248.51,248.59,248.49,248.59,4049.0,242.3057,242.3837,242.2862,242.3837,4049.0
2023-07-17 15:05:00,248.59,248.59,248.52,248.54,4821.0,242.3837,242.3837,242.3155,242.335,4821.0
2023-07-17 15:10:00,248.54,248.64,248.54,248.63,3434.0,242.335,242.4325,242.335,242.4227,3434.0
2023-07-17 15:15:00,248.61,249.02,248.6,248.94,15166.0,242.4032,242.803,242.3935,242.725,15166.0
2023-07-17 15:20:00,248.96,249.0,248.69,248.83,17523.0,242.7445,242.7835,242.4812,242.6177,17523.0
2023-07-17 15:25:00,248.83,248.86,248.73,248.82,12335.0,242.6177,242.647,242.5202,242.608,12335.0
2023-07-17 15:30:00,248.8,248.8,248.63,248.69,14168.0,242.5885,242.5885,242.4227,242.4812,14168.0
2023-07-17 15:35:00,248.63,248.73,248.63,248.71,6751.0,242.4227,242.5202,242.4227,242.5007,6751.0
2023-07-17 15:40:00,248.7,248.77,248.65,248.66,8328.0,242.491,242.5592,242.4422,242.452,8328.0
2023-07-17 15:45:00,248.64,248.76,248.62,248.65,17179.0,242.4325,242.5495,242.413,242.4422,17179.0
2023-07-17 15:50:00,248.62,248.7,248.45,248.66,25659.0,242.413,242.491,242.2472,242.452,25659.0
2023-07-17 15:55:00,248.6,248.62,248.31,248.44,33117.0,242.3935,242.413,242.1107,242.2375,33117.0
2023-07-18 09:30:00,248.39,248.39,248.06,248.23,23885.0,242.1887,242.1887,241.867,242.0327,23885.0
2023-07-18 09:35:00,248.29,248.44,248.2,248.36,8335.0,242.0912,242.2375,242.0035,242.1595,8335.0
2023-07-18 09:40:00,248.4,248.64,248.4,248.64,6861.0,242.1985,242.4325,242.1985,242.4325,6861.0
2023-07-18 09:45:00,248.66,248.76,248.65,248.68,8350.0,242.452,242.5495,242.4422,242.4715,8350.0
2023-07-18 09:50:00,248.7,248.73,248.47,248.69,13824.0,242.491,242.5202,242.2667,242.4812,13824.0
2023-07-18 09:55:00,248.65,248.95,248.65,248.92,5944.0,242.4422,242.7347,242.4422,242.7055,5944.0
2023-07-18 10:00:00,248.96,249.03,248.9,248.96,4998.0,242.7445,242.8127,242.686,242.7445,4998.0
2023-07-18 10:05:00,249.02,249.09,248.99,249.01,1800.0,242.803,242.8712,242.7737,242.7932,1800.0
2023-07-18 10:10:00,249.03,249.08,248.96,249.03,1988.0,242.8127,242.8615,242.7445,242.8127,1988.0
2023-07-18 10:15:00,249.02,249.07,248.97,248.98,4109.0,242.803,242.8517,242.7542,242.764,4109.0
2023-07-18 10:20:00,249.03,249.04,248.96,249.03,1192.0,242.8127,242.8225,242.7445,242.8127,1192.0
2023-07-18 10:25:00,248.99,249.02,248.91,249.02,6430.0,242.7737,242.803,242.6957,242.803,6430.0
2023-07-18 10:30:00,248.94,248.94,248.83,248.86,3200.0,242.725,242.725,242.6177,242.647,3200.0
2023-07-18 10:35:00,248.92,249.0,248.91,249.0,3946.0,242.7055,242.7835,242.6957,242.7835,3946.0
2023-07-18 10:40:00,249.03,249.11,249.02,249.08,4801.0,242.8127,242.8907,242.803,242.8615,4801.0
2023-07-18 10:45:00,249.16,249.29,249.16,249.29,15905.0,242.9395,243.0663,242.9395,243.0663,15905.0
2023-07-18 10:50:00,249.28,249.28,249.21,249.22,788.0,243.0565,243.0565,242.9883,242.998,788.0
2023-07-18 10:55:00,249.19,249.27,249.19,249.27,1517.0,242.9688,243.0468,242.9688,243.0468,1517.0
2023-07-18 11:00:00,249.27,249.38,249.27,249.38,7338.0,243.0468,243.154,243.0468,243.154,7338.0
2023-07-18 11:05:00,249.38,249.44,249.35,249.42,1673.0,243.154,243.2125,243.1248,243.193,1673.0
2023-07-18 11:10:00,249.42,249.5,249.38,249.41,1732.0,243.193,243.271,243.154,243.1833,1732.0
2023-07-18 11:15:00,249.43,249.44,249.38,249.43,4994.0,243.2028,243.2125,243.154,243.2028,4994.0
2023-07-18 11:20:00,249.42,249.42,249.38,249.41,115472.0,243.193,243.193,243.154,243.1833,115472.0
2023-07-18 11:25:00,249.39,249.43,249.32,249.33,31042.0,243.1638,243.2028,243.0955,243.1053,31042.0
2023-07-18 11:30:00,249.33,249.33,249.19,249.27,6121.0,243.1053,243.1053,242.9688,243.0468,6121.0
2023-07-18 11:35:00,249.24,249.38,249.24,249.38,7342.0,243.0175,243.154,243.0175,243.154,7342.0
2023-07-18 11:40:00,249.4,249.49,249.34,249.39,4969.0,243.1735,243.2613,243.115,243.1638,4969.0
2023-07-18 11:45:00,249.39,249.72,249.39,249.72,6255.0,243.1638,243.4855,243.1638,243.4855,6255.0
2023-07-18 11:50:00,249.72,249.78,249.64,249.69,5585.0,243.4855,243.544,243.4075,243.4563,5585.0
2023-07-18 11:55:00,249.7,249.75,249.67,249.73,4954.0,243.466,243.5148,243.4368,243.4953,4954.0
2023-07-18 12:00:00,249.75,249.78,249.63,249.68,2805.0,243.5148,243.544,243.3978,243.4465,2805.0
2023-07-18 12:05:00,249.67,249.67,249.55,249.65,5381.0,243.4368,243.4368,243.3198,243.4173,5381.0
2023-07-18 12:10:00,249.62,249.62,249.54,249.58,4868.0,243.388,243.388,243.31,243.349,4868.0
2023-07-18 12:15:00,249.57,249.65,249.55,249.65,4863.0,243.3393,243.4173,243.3198,243.4173,4863.0
2023-07-18 12:20:00,249.65,249.66,249.33,249.33,8873.0,243.4173,243.427,243.1053,243.1053,8873.0
2023-07-18 12:25:00,249.35,249.6,249.35,249.57,4710.0,243.1248,243.3685,243.1248,243.3393,4710.0
2023-07-18 12:30:00,249.61,249.65,249.55,249.63,5900.0,243.3783,243.4173,243.3198,243.3978,5900.0
2023-07-18 12:35:00,249.63,249.7,249.6,249.67,2400.0,243.3978,243.466,243.3685,243.4368,2400.0
2023-07-18 12:40:00,249.67,249.74,249.62,249.65,3106.0,243.4368,243.505,243.388,243.4173,3106.0
2023-07-18 12:45:00,249.65,249.66,249.53,249.58,3866.0,243.4173,243.427,243.3003,243.349,3866.0
2023-07-18 12:50:00,249.6,249.65,249.54,249.58,5069.0,243.3685,243.4173,243.31,243.349,5069.0
2023-07-18 12:55:00,249.58,249.6,249.54,249.57,2673.0,243.349,243.3685,243.31,243.3393,2673.0
2023-07-18 13:00:00,249.59,249.7,249.58,249.69,3501.0,243.3588,243.466,243.349,243.4563,3501.0
2023-07-18 13:05:00,249.69,249.76,249.69,249.74,2164.0,243.4563,243.5245,243.4563,243.505,2164.0
2023-07-18 13:10:00,249.75,249.83,249.74,249.77,3789.0,243.5148,243.5928,243.505,243.5343,3789.0
2023-07-18 13:15:00,249.8,249.87,249.74,249.74,3349.0,243.5635,243.6318,243.505,243.505,3349.0
2023-07-18 13:20:00,249.7,249.72,249.66,249.7,2378.0,243.466,243.4855,243.427,243.466,2378.0
2023-07-18 13:25:00,249.68,249.72,249.68,249.7,2821.0,243.4465,243.4855,243.4465,243.466,2821.0
2023-07-18 13:30:00,249.73,249.77,249.7,249.77,2600.0,243.4953,243.5343,243.466,243.5343,2600.0
2023-07-18 13:35:00,249.76,249.77,249.71,249.77,2546.0,243.5245,243.5343,243.4758,243.5343,2546.0
2023-07-18 13:40:00,249.79,249.86,249.77,249.77,3483.0,243.5538,243.622,243.5343,243.5343,3483.0
2023-07-18 13:45:00,249.79,249.85,249.73,249.85,2600.0,243.5538,243.6123,243.4953,243.6123,2600.0
2023-07-18 13:50:00,249.83,249.85,249.81,249.83,2000.0,243.5928,243.6123,243.5733,243.5928,2000.0
2023-07-18 13:55:00,249.84,249.88,249.81,249.87,6838.0,243.6025,243.6415,243.5733,243.6318,6838.0
2023-07-18 14:00:00,249.87,249.98,249.85,249.95,2701.0,243.6318,243.739,243.6123,243.7098,2701.0
2023-07-18 14:05:00,250.0,250.08,250.0,250.06,3510.0,243.7585,243.8365,243.7585,243.817,3510.0
2023-07-18 14:10:00,250.07,250.13,250.06,250.12,2974.0,243.8268,243.8853,243.817,243.8755,2974.0
2023-07-18 14:15:00,250.12,250.13,250.08,250.1,3102.0,243.8755,243.8853,243.8365,243.856,3102.0
2023-07-18 14:20:00,250.12,250.32,250.1,250.24,14047.0,243.8755,244.0705,243.856,243.9925,14047.0
2023-07-18 14:25:00,250.26,250.35,250.15,250.35,3800.0,244.012,244.0998,243.9048,244.0998,3800.0
2023-07-18 14:30:00,250.35,250.41,250.24,250.26,6327.0,244.0998,244.1583,243.9925,244.012,6327.0
2023-07-18 14:35:00,250.19,250.23,250.13,250.14,4187.0,243.9438,243.9828,243.8853,243.895,4187.0
2023-07-18 14:40:00,250.14,250.19,250.08,250.19,3715.0,243.895,243.9438,243.8365,243.9438,3715.0
2023-07-18 14:45:00,250.23,250.37,250.22,250.36,3975.0,243.9828,244.1193,243.973,244.1095,3975.0
2023-07-18 14:50:00,250.35,250.35,250.27,250.27,3753.0,244.0998,244.0998,244.0218,244.0218,3753.0
2023-07-18 14:55:00,250.28,250.28,250.26,250.26,2796.0,244.0315,244.0315,244.012,244.012,2796.0
2023-07-18 15:00:00,250.26,250.3,250.11,250.29,5169.0,244.012,244.051,243.8658,244.0413,5169.0
2023-07-18 15:05:00,250.3,250.35,250.28,250.32,4311.0,244.051,244.0998,244.0315,244.0705,4311.0
2023-07-18 15:10:00,250.33,250.55,250.33,250.51,18524.0,244.0803,244.2948,244.0803,244.2558,18524.0
2023-07-18 15:15:00,250.53,250.65,250.5,250.54,11272.0,244.2753,244.3923,244.246,244.285,11272.0
2023-07-18 15:20:00,250.54,250.57,250.43,250.57,12878.0,244.285,244.3143,244.1778,244.3143,12878.0
2023-07-18 15:25:00,250.57,250.57,250.46,250.46,18841.0,244.3143,244.3143,244.207,244.207,18841.0
2023-07-18 15:30:00,250.43,250.48,250.29,250.39,15153.0,244.1778,244.2265,244.0413,244.1388,15153.0
2023-07-18 15:35:00,250.38,250.43,250.32,250.41,21466.0,244.129,244.1778,244.0705,244.1583,21466.0
2023-07-18 15:40:00,250.43,250.49,250.43,250.44,19421.0,244.1778,244.2363,244.1778,244.1875,19421.0
2023-07-18 15:45:00,250.44,250.62,250.38,250.51,33958.0,244.1875,244.3631,244.129,244.2558,33958.0
2023-07-18 15:50:00,250.5,250.65,250.37,250.43,51949.0,244.246,244.3923,244.1193,244.1778,51949.0
2023-07-18 15:55:00,250.41,250.41,250.22,250.28,65037.0,244.1583,244.1583,243.973,244.0315,65037.0
2023-07-19 09:30:00,250.95,251.26,250.93,251.09,14252.0,244.6848,244.9871,244.6653,244.8213,14252.0
2023-07-19 09:35:00,251.16,251.34,251.16,251.34,14958.0,244.8896,245.0651,244.8896,245.0651,14958.0
2023-07-19 09:40:00,251.34,251.4,251.27,251.29,9800.0,245.0651,245.1236,244.9968,245.0163,9800.0
2023-07-19 09:45:00,251.28,251.3,251.17,251.25,9620.0,245.0066,245.0261,244.8993,244.9773,9620.0
2023-07-19 09:50:00,251.26,251.32,251.22,251.29,19216.0,244.9871,245.0456,244.9481,245.0163,19216.0
2023-07-19 09:55:00,251.27,251.43,251.22,251.41,19509.0,244.9968,245.1528,244.9481,245.1333,19509.0
2023-07-19 10:00:00,251.43,251.44,251.29,251.42,16522.0,245.1528,245.1626,245.0163,245.1431,16522.0
2023-07-19 10:05:00,251.42,251.5,251.31,251.41,18168.0,245.1431,245.2211,245.0358,245.1333,18168.0
2023-07-19 10:10:00,251.42,251.57,251.41,251.41,16400.0,245.1431,245.2893,245.1333,245.1333,16400.0
2023-07-19 10:15:00,251.37,251.5,251.27,251.47,14716.0,245.0943,245.2211,244.9968,245.1918,14716.0
2023-07-19 10:20:00,251.52,251.57,251.45,251.56,14493.0,245.2406,245.2893,245.1723,245.2796,14493.0
2023-07-19 10:25:00,251.56,251.58,251.28,251.29,16241.0,245.2796,245.2991,245.0066,245.0163,16241.0
2023-07-19 10:30:00,251.36,251.39,251.22,251.27,11350.0,245.0846,245.1138,244.9481,244.9968,11350.0
2023-07-19 10:35:00,251.26,251.28,251.14,251.26,12073.0,244.9871,245.0066,244.8701,244.9871,12073.0
2023-07-19 10:40:00,251.26,251.44,251.23,251.39,15703.0,244.9871,245.1626,244.9578,245.1138,15703.0
2023-07-19 10:45:00,251.38,251.44,251.26,251.31,25061.0,245.1041,245.1626,244.9871,245.0358,25061.0
2023-07-19 10:50:00,251.28,251.46,250.92,250.95,14043.0,245.0066,245.1821,244.6556,244.6848,14043.0
2023-07-19 10:55:00,250.97,251.11,250.63,251.0,20121.0,244.7043,244.8408,244.3728,244.7336,20121.0
2023-07-19 11:00:00,251.01,251.1,250.91,250.99,15813.0,244.7433,244.8311,244.6458,244.7238,15813.0
2023-07-19 11:05:00,250.99,251.14,250.99,251.08,10646.0,244.7238,244.8701,244.7238,244.8116,10646.0
2023-07-19 11:10:00,251.09,251.26,251.05,251.26,10517.0,244.8213,244.9871,244.7823,244.9871,10517.0
2023-07-19 11:15:00,251.25,251.37,251.22,251.31,11557.0,244.9773,245.0943,244.9481,245.0358,11557.0
2023-07-19 11:20:00,251.28,251.28,251.07,251.14,12543.0,245.0066,245.0066,244.8018,244.8701,12543.0
2023-07-19 11:25:00,251.13,251.3,251.13,251.27,9531.0,244.8603,245.0261,244.8603,244.9968,9531.0
2023-07-19 11:30:00,251.3,251.44,251.28,251.44,9084.0,245.0261,245.1626,245.0066,245.1626,9084.0
2023-07-19 11:35:00,251.42,251.42,251.29,251.32,13797.0,245.1431,245.1431,245.0163,245.0456,13797.0
2023-07-19 11:40:00,251.31,251.36,251.28,251.32,12533.0,245.0358,245.0846,245.0066,245.0456,12533.0
2023-07-19 11:45:00,251.35,251.42,251.31,251.35,13649.0,245.0748,245.1431,245.0358,245.0748,13649.0
2023-07-19 11:50:00,251.36,251.45,251.31,251.44,8699.0,245.0846,245.1723,245.0358,245.1626,8699.0
2023-07-19 11:55:00,251.44,251.47,251.31,251.38,12493.0,245.1626,245.1918,245.0358,245.1041,12493.0
2023-07-19 12:00:00,251.41,251.62,251.35,251.35,15196.0,245.1333,245.3381,245.0748,245.0748,15196.0
2023-07-19 12:05:00,251.41,251.52,251.34,251.41,13543.0,245.1333,245.2406,245.0651,245.1333,13543.0
2023-07-19 12:10:00,251.47,251.49,251.36,251.37,8168.0,245.1918,245.2113,245.0846,245.0943,8168.0
2023-07-19 12:15:00,251.4,251.4,251.26,251.31,13756.0,245.1236,245.1236,244.9871,245.0358,13756.0
2023-07-19 12:20:00,251.33,251.33,251.03,251.1,14113.0,245.0553,245.0553,244.7628,244.8311,14113.0
2023-07-19 12:25:00,251.09,251.12,250.89,251.0,9511.0,244.8213,244.8506,244.6263,244.7336,9511.0
2023-07-19 12:30:00,250.98,250.98,250.65,250.97,8643.0,244.7141,244.7141,244.3923,244.7043,8643.0
2023-07-19 12:35:00,250.94,250.96,250.67,250.71,10358.0,244.6751,244.6946,244.4118,244.4508,10358.0
2023-07-19 12:40:00,250.7,250.85,250.65,250.82,6728.0,244.4411,244.5873,244.3923,244.5581,6728.0
2023-07-19 12:45:00,250.82,250.91,250.77,250.8,6871.0,244.5581,244.6458,244.5093,244.5386,6871.0
2023-07-19 12:50:00,250.8,250.97,250.78,250.94,7993.0,244.5386,244.7043,244.5191,244.6751,7993.0
2023-07-19 12:55:00,250.95,250.97,250.87,250.97,5690.0,244.6848,244.7043,244.6068,244.7043,5690.0
2023-07-19 13:00:00,251.0,251.01,250.84,250.87,9851.0,244.7336,244.7433,244.5776,244.6068,9851.0
2023-07-19 13:05:00,250.82,250.82,250.6,250.7,8007.0,244.5581,244.5581,244.3436,244.4411,8007.0
2023-07-19 13:10:00,250.69,250.95,250.69,250.95,6195.0,244.4313,244.6848,244.4313,244.6848,6195.0
2023-07-19 13:15:00,250.93,250.93,250.82,250.84,8501.0,244.6653,244.6653,244.5581,244.5776,8501.0
2023-07-19 13:20:00,250.83,250.89,250.78,250.89,8559.0,244.5678,244.6263,244.5191,244.6263,8559.0
2023-07-19 13:25:00,250.88,250.88,250.78,250.84,8027.0,244.6166,244.6166,244.5191,244.5776,8027.0
2023-07-19 13:30:00,250.85,250.89,250.78,250.78,9330.0,244.5873,244.6263,244.5191,244.5191,9330.0
2023-07-19 13:35:00,250.74,250.75,250.65,250.7,36684.0,244.4801,244.4898,244.3923,244.4411,36684.0
2023-07-19 13:40:00,250.69,250.94,250.66,250.86,13008.0,244.4313,244.6751,244.4021,244.5971,13008.0
2023-07-19 13:45:00,250.85,250.94,250.85,250.87,12431.0,244.5873,244.6751,244.5873,244.6068,12431.0
2023-07-19 13:50:00,250.87,250.88,250.8,250.86,14982.0,244.6068,244.6166,244.5386,244.5971,14982.0
2023-07-19 13:55:00,250.87,250.88,250.75,250.82,10566.0,244.6068,244.6166,244.4898,244.5581,10566.0
2023-07-19 14:00:00,250.82,250.87,250.75,250.81,15196.0,244.5581,244.6068,244.4898,244.5483,15196.0
2023-07-19 14:05:00,250.8,250.81,250.49,250.49,16305.0,244.5386,244.5483,244.2363,244.2363,16305.0
2023-07-19 14:10:00,250.47,250.63,250.45,250.55,14011.0,244.2168,244.3728,244.1973,244.2948,14011.0
2023-07-19 14:15:00,250.53,250.55,250.46,250.48,10709.0,244.2753,244.2948,244.207,244.2265,10709.0
2023-07-19 14:20:00,250.48,250.54,250.44,250.48,13307.0,244.2265,244.285,244.1875,244.2265,13307.0
2023-07-19 14:25:00,250.49,250.64,250.49,250.6,10587.0,244.2363,244.3826,244.2363,244.3436,10587.0
2023-07-19 14:30:00,250.62,250.86,250.6,250.85,15380.0,244.3631,244.5971,244.3436,244.5873,15380.0
2023-07-19 14:35:00,250.83,250.86,250.82,250.86,8670.0,244.5678,244.5971,244.5581,244.5971,8670.0
2023-07-19 14:40:00,250.86,251.02,250.84,250.96,11427.0,244.5971,244.7531,244.5776,244.6946,11427.0
2023-07-19 14:45:00,250.96,250.97,250.87,250.88,9660.0,244.6946,244.7043,244.6068,244.6166,9660.0
2023-07-19 14:50:00,250.88,250.95,250.82,250.88,10243.0,244.6166,244.6848,244.5581,244.6166,10243.0
2023-07-19 14:55:00,250.9,251.0,250.87,250.98,11475.0,244.6361,244.7336,244.6068,244.7141,11475.0
2023-07-19 15:00:00,250.99,251.08,250.98,251.08,13047.0,244.7238,244.8116,244.7141,244.8116,13047.0
2023-07-19 15:05:00,251.06,251.19,251.05,251.12,16508.0,244.7921,244.9188,244.7823,244.8506,16508.0
2023-07-19 15:10:00,251.14,251.21,251.1,251.18,11886.0,244.8701,244.9383,244.8311,244.9091,11886.0
2023-07-19 15:15:00,251.2,251.29,251.19,251.27,24818.0,244.9286,245.0163,244.9188,244.9968,24818.0
2023-07-19 15:20:00,251.28,251.38,251.28,251.33,14047.0,245.0066,245.1041,245.0066,245.0553,14047.0
2023-07-19 15:25:00,251.34,251.37,251.25,251.25,15145.0,245.0651,245.0943,244.9773,244.9773,15145.0
2023-07-19 15:30:00,251.23,251.23,251.07,251.09,30217.0,244.9578,244.9578,244.8018,244.8213,30217.0
2023-07-19 15:35:00,251.07,251.1,250.9,251.06,15192.0,244.8018,244.8311,244.6361,244.7921,15192.0
2023-07-19 15:40:00,251.06,251.13,251.01,251.07,22320.0,244.7921,244.8603,244.7433,244.8018,22320.0
2023-07-19 15:45:00,251.07,251.07,251.0,251.02,19837.0,244.8018,244.8018,244.7336,244.7531,19837.0
2023-07-19 15:50:00,251.03,251.19,251.01,251.01,38167.0,244.7628,244.9188,244.7433,244.7433,38167.0
2023-07-19 15:55:00,251.01,251.05,250.87,250.87,55562.0,244.7433,244.7823,244.6068,244.6068,55562.0
2023-07-20 09:30:00,250.15,250.78,250.15,250.64,27494.0,243.9048,244.5191,243.9048,244.3826,27494.0
2023-07-20 09:35:00,250.61,250.75,250.61,250.66,8275.0,244.3533,244.4898,244.3533,244.4021,8275.0
2023-07-20 09:40:00,250.59,250.68,250.49,250.61,22925.0,244.3338,244.4216,244.2363,244.3533,22925.0
2023-07-20 09:45:00,250.63,250.75,250.52,250.73,15512.0,244.3728,244.4898,244.2655,244.4703,15512.0
2023-07-20 09:50:00,250.69,250.77,250.58,250.69,8882.0,244.4313,244.5093,244.324,244.4313,8882.0
2023-07-20 09:55:00,250.68,250.73,250.58,250.59,8804.0,244.4216,244.4703,244.324,244.3338,8804.0
2023-07-20 10:00:00,250.66,250.68,250.39,250.39,19360.0,244.4021,244.4216,244.1388,244.1388,19360.0
2023-07-20 10:05:00,250.3,250.34,250.2,250.23,15573.0,244.051,244.09,243.9535,243.9828,15573.0
2023-07-20 10:10:00,250.13,250.32,250.08,250.13,22267.0,243.8853,244.0705,243.8365,243.8853,22267.0
2023-07-20 10:15:00,250.12,250.2,249.98,249.98,15440.0,243.8755,243.9535,243.739,243.739,15440.0
2023-07-20 10:20:00,250.0,250.0,249.78,249.79,24299.0,243.7585,243.7585,243.544,243.5538,24299.0
2023-07-20 10:25:00,249.79,249.82,249.66,249.75,15303.0,243.5538,243.583,243.427,243.5148,15303.0
2023-07-20 10:30:00,249.74,249.74,249.56,249.56,8600.0,243.505,243.505,243.3295,243.3295,8600.0
2023-07-20 10:35:00,249.54,249.67,249.42,249.42,8773.0,243.31,243.4368,243.193,243.193,8773.0
2023-07-20 10:40:00,249.43,249.67,249.42,249.65,19675.0,243.2028,243.4368,243.193,243.4173,19675.0
2023-07-20 10:45:00,249.67,249.85,249.64,249.79,17605.0,243.4368,243.6123,243.4075,243.5538,17605.0
2023-07-20 10:50:00,249.78,250.01,249.77,249.95,12732.0,243.544,243.7683,243.5343,243.7098,12732.0
2023-07-20 10:55:00,249.89,249.98,249.83,249.9,8790.0,243.6513,243.739,243.5928,243.661,8790.0
2023-07-20 11:00:00,249.92,250.14,249.89,250.13,10237.0,243.6805,243.895,243.6513,243.8853,10237.0
2023-07-20 11:05:00,250.08,250.18,250.04,250.08,13337.0,243.8365,243.934,243.7975,243.8365,13337.0
2023-07-20 11:10:00,250.08,250.12,249.97,250.0,8005.0,243.8365,243.8755,243.7293,243.7585,8005.0
2023-07-20 11:15:00,249.99,250.03,249.92,249.95,13855.0,243.7488,243.7878,243.6805,243.7098,13855.0
2023-07-20 11:20:00,249.97,249.99,249.83,249.85,12324.0,243.7293,243.7488,243.5928,243.6123,12324.0
2023-07-20 11:25:00,249.81,250.04,249.81,249.98,13374.0,243.5733,243.7975,243.5733,243.739,13374.0
2023-07-20 11:30:00,249.94,250.1,249.94,250.06,8386.0,243.7,243.856,243.7,243.817,8386.0
2023-07-20 11:35:00,250.06,250.28,250.06,250.26,11095.0,243.817,244.0315,243.817,244.012,11095.0
2023-07-20 11:40:00,250.26,250.27,250.17,250.2,8792.0,244.012,244.0218,243.9243,243.9535,8792.0
2023-07-20 11:45:00,250.2,250.23,250.0,250.05,11179.0,243.9535,243.9828,243.7585,243.8073,11179.0
2023-07-20 11:50:00,250.06,250.2,249.99,250.15,8974.0,243.817,243.9535,243.7488,243.9048,8974.0
2023-07-20 11:55:00,250.08,250.17,250.06,250.14,7307.0,243.8365,243.9243,243.817,243.895,7307.0
2023-07-20 12:00:00,250.14,250.28,250.1,250.28,9315.0,243.895,244.0315,243.856,244.0315,9315.0
2023-07-20 12:05:00,250.24,250.35,250.21,250.35,9164.0,243.9925,244.0998,243.9633,244.0998,9164.0
2023-07-20 12:10:00,250.33,250.44,250.31,250.41,10500.0,244.0803,244.1875,244.0608,244.1583,10500.0
2023-07-20 12:15:00,250.4,250.51,250.29,250.3,10652.0,244.1485,244.2558,244.0413,244.051,10652.0
2023-07-20 12:20:00,250.28,250.31,250.07,250.12,18378.0,244.0315,244.0608,243.8268,243.8755,18378.0
2023-07-20 12:25:00,250.12,250.15,250.02,250.02,7186.0,243.8755,243.9048,243.778,243.778,7186.0
2023-07-20 12:30:00,250.03,250.06,249.76,249.76,9725.0,243.7878,243.817,243.5245,243.5245,9725.0
2023-07-20 12:35:00,249.78,249.87,249.69,249.77,11198.0,243.544,243.6318,243.4563,243.5343,11198.0
2023-07-20 12:40:00,249.74,249.96,249.74,249.89,7873.0,243.505,243.7195,243.505,243.6513,7873.0
2023-07-20 12:45:00,249.86,249.93,249.86,249.93,8000.0,243.622,243.6903,243.622,243.6903,8000.0
2023-07-20 12:50:00,249.97,250.01,249.9,249.93,8778.0,243.7293,243.7683,243.661,243.6903,8778.0
2023-07-20 12:55:00,249.89,249.92,249.79,249.82,9823.0,243.6513,243.6805,243.5538,243.583,9823.0
2023-07-20 13:00:00,249.82,249.86,249.76,249.84,12301.0,243.583,243.622,243.5245,243.6025,12301.0
2023-07-20 13:05:00,249.82,249.9,249.74,249.74,9989.0,243.583,243.661,243.505,243.505,9989.0
2023-07-20 13:10:00,249.74,249.89,249.73,249.85,7775.0,243.505,243.6513,243.4953,243.6123,7775.0
2023-07-20 13:15:00,249.85,249.87,249.64,249.72,17870.0,243.6123,243.6318,243.4075,243.4855,17870.0
2023-07-20 13:20:00,249.7,249.83,249.66,249.67,147387.0,243.466,243.5928,243.427,243.4368,147387.0
2023-07-20 13:25:00,249.68,249.92,249.67,249.9,10653.0,243.4465,243.6805,243.4368,243.661,10653.0
2023-07-20 13:30:00,249.89,249.99,249.83,249.99,12004.0,243.6513,243.7488,243.5928,243.7488,12004.0
2023-07-20 13:35:00,249.97,249.98,249.69,249.7,7500.0,243.7293,243.739,243.4563,243.466,7500.0
2023-07-20 13:40:00,249.69,249.83,249.67,249.8,7485.0,243.4563,243.5928,243.4368,243.5635,7485.0
2023-07-20 13:45:00,249.81,249.9,249.8,249.84,8601.0,243.5733,243.661,243.5635,243.6025,8601.0
2023-07-20 13:50:00,249.86,249.93,249.79,249.8,8575.0,243.622,243.6903,243.5538,243.5635,8575.0
2023-07-20 13:55:00,249.79,249.83,249.74,249.77,9177.0,243.5538,243.5928,243.505,243.5343,9177.0
2023-07-20 14:00:00,249.74,249.78,249.63,249.71,9232.0,243.505,243.544,243.3978,243.4758,9232.0
2023-07-20 14:05:00,249.69,249.83,249.67,249.78,9632.0,243.4563,243.5928,243.4368,243.544,9632.0
2023-07-20 14:10:00,249.73,249.73,249.6,249.6,9052.0,243.4953,243.4953,243.3685,243.3685,9052.0
2023-07-20 14:15:00,249.62,249.63,249.39,249.4,13463.0,243.388,243.3978,243.1638,243.1735,13463.0
2023-07-20 14:20:00,249.37,249.48,249.26,249.38,9056.0,243.1443,243.2515,243.037,243.154,9056.0
2023-07-20 14:25:00,249.36,249.36,249.06,249.06,9462.0,243.1345,243.1345,242.842,242.842,9462.0
2023-07-20 14:30:00,249.1,249.3,249.08,249.29,8300.0,242.881,243.076,242.8615,243.0663,8300.0
2023-07-20 14:35:00,249.28,249.45,249.23,249.41,11873.0,243.0565,243.2223,243.0078,243.1833,11873.0
2023-07-20 14:40:00,249.37,249.4,249.24,249.26,12452.0,243.1443,243.1735,243.0175,243.037,12452.0
2023-07-20 14:45:00,249.25,249.44,249.25,249.34,10687.0,243.0273,243.2125,243.0273,243.115,10687.0
2023-07-20 14:50:00,249.35,249.43,249.32,249.37,8177.0,243.1248,243.2028,243.0955,243.1443,8177.0
2023-07-20 14:55:00,249.36,249.39,249.27,249.28,10590.0,243.1345,243.1638,243.0468,243.0565,10590.0
2023-07-20 15:00:00,249.3,249.43,249.15,249.15,15669.0,243.076,243.2028,242.9298,242.9298,15669.0
2023-07-20 15:05:00,249.16,249.24,249.14,249.14,9895.0,242.9395,243.0175,242.92,242.92,9895.0
2023-07-20 15:10:00,249.14,249.26,249.12,249.12,9874.0,242.92,243.037,242.9005,242.9005,9874.0
2023-07-20 15:15:00,249.12,249.16,248.86,248.89,9949.0,242.9005,242.9395,242.647,242.6762,9949.0
2023-07-20 15:20:00,248.91,248.99,248.81,248.84,7004.0,242.6957,242.7737,242.5982,242.6275,7004.0
2023-07-20 15:25:00,248.84,248.85,248.72,248.76,8014.0,242.6275,242.6372,242.5105,242.5495,8014.0
2023-07-20 15:30:00,248.82,249.11,248.82,248.96,8704.0,242.608,242.8907,242.608,242.7445,8704.0
2023-07-20 15:35:00,248.92,249.08,248.91,248.99,9351.0,242.7055,242.8615,242.6957,242.7737,9351.0
2023-07-20 15:40:00,249.01,249.16,249.01,249.05,7569.0,242.7932,242.9395,242.7932,242.8322,7569.0
2023-07-20 15:45:00,249.04,249.08,248.92,249.01,14755.0,242.8225,242.8615,242.7055,242.7932,14755.0
2023-07-20 15:50:00,249.03,249.22,249.0,249.11,14239.0,242.8127,242.998,242.7835,242.8907,14239.0
2023-07-20 15:55:00,249.1,249.24,249.02,249.17,37602.0,242.881,243.0175,242.803,242.9493,37602.0
2023-07-21 09:30:00,250.06,250.17,249.88,250.04,14895.0,243.817,243.9243,243.6415,243.7975,14895.0
2023-07-21 09:35:00,250.0,250.13,249.96,249.96,2000.0,243.7585,243.8853,243.7195,243.7195,2000.0
2023-07-21 09:40:00,249.88,249.88,249.83,249.86,706.0,243.6415,243.6415,243.5928,243.622,706.0
2023-07-21 09:45:00,249.73,249.86,249.62,249.64,1720.0,243.4953,243.622,243.388,243.4075,1720.0
2023-07-21 09:50:00,249.51,249.54,249.3,249.41,2660.0,243.2808,243.31,243.076,243.1833,2660.0
2023-07-21 09:55:00,249.51,249.51,249.4,249.45,318.0,243.2808,243.2808,243.1735,243.2223,318.0
2023-07-21 10:00:00,249.42,249.42,249.05,249.29,73945.0,243.193,243.193,242.8322,243.0663,73945.0
2023-07-21 10:05:00,249.25,249.47,249.23,249.43,18626.0,243.0273,243.2418,243.0078,243.2028,18626.0
2023-07-21 10:10:00,249.42,249.7,249.42,249.7,4258.0,243.193,243.466,243.193,243.466,4258.0
2023-07-21 10:15:00,249.73,249.8,249.7,249.79,500.0,243.4953,243.5635,243.466,243.5538,500.0
2023-07-21 10:20:00,249.74,249.74,249.4,249.4,936.0,243.505,243.505,243.1735,243.1735,936.0
2023-07-21 10:25:00,249.39,249.39,249.15,249.16,3314.0,243.1638,243.1638,242.9298,242.9395,3314.0
2023-07-21 10:30:00,249.2,249.39,249.2,249.29,1433.0,242.9785,243.1638,242.9785,243.0663,1433.0
2023-07-21 10:35:00,249.39,249.49,249.35,249.39,1900.0,243.1638,243.2613,243.1248,243.1638,1900.0
2023-07-21 10:40:00,249.53,249.55,249.47,249.54,1652.0,243.3003,243.3198,243.2418,243.31,1652.0
2023-07-21 10:45:00,249.56,249.74,249.55,249.7,2058.0,243.3295,243.505,243.3198,243.466,2058.0
2023-07-21 10:50:00,249.68,249.73,249.61,249.61,1461.0,243.4465,243.4953,243.3783,243.3783,1461.0
2023-07-21 10:55:00,249.52,249.52,249.49,249.49,300.0,243.2905,243.2905,243.2613,243.2613,300.0
2023-07-21 11:00:00,249.71,249.72,249.58,249.58,2913.0,243.4758,243.4855,243.349,243.349,2913.0
2023-07-21 11:05:00,249.75,249.91,249.75,249.91,971.0,243.5148,243.6708,243.5148,243.6708,971.0
2023-07-21 11:10:00,249.92,249.93,249.92,249.93,200.0,243.6805,243.6903,243.6805,243.6903,200.0
2023-07-21 11:15:00,249.84,249.85,249.84,249.84,197.0,243.6025,243.6123,243.6025,243.6025,197.0
2023-07-21 11:20:00,249.9,249.94,249.9,249.94,519.0,243.661,243.7,243.661,243.7,519.0
2023-07-21 11:25:00,249.88,250.01,249.86,250.01,6121.0,243.6415,243.7683,243.622,243.7683,6121.0
2023-07-21 11:30:00,249.97,250.07,249.94,249.94,1100.0,243.7293,243.8268,243.7,243.7,1100.0
2023-07-21 11:35:00,249.9,249.95,249.87,249.95,1958.0,243.661,243.7098,243.6318,243.7098,1958.0
2023-07-21 11:40:00,249.94,249.94,249.72,249.77,2147.0,243.7,243.7,243.4855,243.5343,2147.0
2023-07-21 11:45:00,249.69,249.97,249.69,249.97,1104.0,243.4563,243.7293,243.4563,243.7293,1104.0
2023-07-21 11:50:00,249.98,249.98,249.75,249.75,520.0,243.739,243.739,243.5148,243.5148,520.0
2023-07-21 11:55:00,249.73,249.85,249.73,249.85,200.0,243.4953,243.6123,243.4953,243.6123,200.0
2023-07-21 12:00:00,249.89,249.89,249.77,249.8,1664.0,243.6513,243.6513,243.5343,243.5635,1664.0
2023-07-21 12:05:00,249.8,249.8,249.7,249.73,700.0,243.5635,243.5635,243.466,243.4953,700.0
2023-07-21 12:10:00,249.65,249.69,249.6,249.66,1300.0,243.4173,243.4563,243.3685,243.427,1300.0
2023-07-21 12:15:00,249.67,249.76,249.67,249.76,1383.0,243.4368,243.5245,243.4368,243.5245,1383.0
2023-07-21 12:20:00,249.85,249.85,249.73,249.73,8469.0,243.6123,243.6123,243.4953,243.4953,8469.0
2023-07-21 12:25:00,249.74,249.75,249.58,249.58,11927.0,243.505,243.5148,243.349,243.349,11927.0
2023-07-21 12:30:00,249.58,249.67,249.57,249.64,10291.0,243.349,243.4368,243.3393,243.4075,10291.0
2023-07-21 12:35:00,249.65,249.65,249.57,249.63,9769.0,243.4173,243.4173,243.3393,243.3978,9769.0
2023-07-21 12:40:00,249.58,249.62,249.4,249.46,13914.0,243.349,243.388,243.1735,243.232,13914.0
2023-07-21 12:45:00,249.44,249.44,249.34,249.41,6049.0,243.2125,243.2125,243.115,243.1833,6049.0
2023-07-21 12:50:00,249.43,249.52,249.42,249.47,1007.0,243.2028,243.2905,243.193,243.2418,1007.0
2023-07-21 12:55:00,249.48,249.52,249.45,249.52,4556.0,243.2515,243.2905,243.2223,243.2905,4556.0
2023-07-21 13:00:00,249.51,249.64,249.51,249.64,1018.0,243.2808,243.4075,243.2808,243.4075,1018.0
2023-07-21 13:05:00,249.68,249.78,249.68,249.78,1000.0,243.4465,243.544,243.4465,243.544,1000.0
2023-07-21 13:10:00,249.77,249.87,249.77,249.82,2376.0,243.5343,243.6318,243.5343,243.583,2376.0
2023-07-21 13:15:00,249.83,249.93,249.82,249.85,2300.0,243.5928,243.6903,243.583,243.6123,2300.0
2023-07-21 13:20:00,249.82,249.85,249.82,249.85,1052.0,243.583,243.6123,243.583,243.6123,1052.0
2023-07-21 13:25:00,249.84,249.94,249.79,249.93,2824.0,243.6025,243.7,243.5538,243.6903,2824.0
2023-07-21 13:30:00,249.95,250.09,249.91,250.05,1105.0,243.7098,243.8463,243.6708,243.8073,1105.0
2023-07-21 13:35:00,250.01,250.08,250.0,250.07,2168.0,243.7683,243.8365,243.7585,243.8268,2168.0
2023-07-21 13:40:00,250.07,250.15,249.98,249.98,4068.0,243.8268,243.9048,243.739,243.739,4068.0
2023-07-21 13:45:00,249.98,250.01,249.97,250.01,2100.0,243.739,243.7683,243.7293,243.7683,2100.0
2023-07-21 13:50:00,250.02,250.14,250.02,250.13,1100.0,243.778,243.895,243.778,243.8853,1100.0
2023-07-21 13:55:00,250.14,250.14,250.03,250.11,1300.0,243.895,243.895,243.7878,243.8658,1300.0
2023-07-21 14:00:00,250.13,250.14,249.86,249.88,3624.0,243.8853,243.895,243.622,243.6415,3624.0
2023-07-21 14:05:00,249.88,249.94,249.87,249.87,992.0,243.6415,243.7,243.6318,243.6318,992.0
2023-07-21 14:10:00,249.91,249.92,249.62,249.62,14636.0,243.6708,243.6805,243.388,243.388,14636.0
2023-07-21 14:15:00,249.62,249.77,249.59,249.73,2596.0,243.388,243.5343,243.3588,243.4953,2596.0
2023-07-21 14:20:00,249.73,249.74,249.66,249.67,1035.0,243.4953,243.505,243.427,243.4368,1035.0
2023-07-21 14:25:00,249.65,249.69,249.61,249.69,1425.0,243.4173,243.4563,243.3783,243.4563,1425.0
2023-07-21 14:30:00,249.71,249.71,249.59,249.68,4122.0,243.4758,243.4758,243.3588,243.4465,4122.0
2023-07-21 14:35:00,249.68,249.76,249.68,249.76,1700.0,243.4465,243.5245,243.4465,243.5245,1700.0
2023-07-21 14:40:00,249.75,249.91,249.75,249.91,7734.0,243.5148,243.6708,243.5148,243.6708,7734.0
2023-07-21 14:45:00,249.88,249.95,249.88,249.93,1803.0,243.6415,243.7098,243.6415,243.6903,1803.0
2023-07-21 14:50:00,249.9,249.9,249.79,249.81,3076.0,243.661,243.661,243.5538,243.5733,3076.0
2023-07-21 14:55:00,249.73,249.73,249.61,249.62,2105.0,243.4953,243.4953,243.3783,243.388,2105.0
2023-07-21 15:00:00,249.64,249.65,249.47,249.47,4033.0,243.4075,243.4173,243.2418,243.2418,4033.0
2023-07-21 15:05:00,249.44,249.47,249.18,249.21,7517.0,243.2125,243.2418,242.959,242.9883,7517.0
2023-07-21 15:10:00,249.2,249.22,249.15,249.19,19246.0,242.9785,242.998,242.9298,242.9688,19246.0
2023-07-21 15:15:00,249.2,249.35,249.19,249.35,3803.0,242.9785,243.1248,242.9688,243.1248,3803.0
2023-07-21 15:20:00,249.37,249.47,249.2,249.27,4555.0,243.1443,243.2418,242.9785,243.0468,4555.0
2023-07-21 15:25:00,249.25,249.35,249.21,249.34,7226.0,243.0273,243.1248,242.9883,243.115,7226.0
2023-07-21 15:30:00,249.35,249.35,249.21,249.21,5450.0,243.1248,243.1248,242.9883,242.9883,5450.0
2023-07-21 15:35:00,249.2,249.34,249.2,249.26,6312.0,242.9785,243.115,242.9785,243.037,6312.0
2023-07-21 15:40:00,249.26,249.28,249.11,249.19,6730.0,243.037,243.0565,242.8907,242.9688,6730.0
2023-07-21 15:45:00,249.21,249.34,249.12,249.23,15226.0,242.9883,243.115,242.9005,243.0078,15226.0
2023-07-21 15:50:00,249.18,249.37,249.15,249.31,15845.0,242.959,243.1443,242.9298,243.0858,15845.0
2023-07-21 15:55:00,249.29,249.35,249.11,249.11,169759.0,243.0663,243.1248,242.8907,242.8907,169759.0
2023-07-24 09:30:00,249.74,250.15,249.54,250.14,10446.0,243.505,243.9048,243.31,243.895,10446.0
2023-07-24 09:35:00,250.25,250.25,250.0,250.11,6860.0,244.0023,244.0023,243.7585,243.8658,6860.0
2023-07-24 09:40:00,250.19,250.3,250.16,250.23,6339.0,243.9438,244.051,243.9145,243.9828,6339.0
2023-07-24 09:45:00,250.19,250.26,249.85,249.91,6159.0,243.9438,244.012,243.6123,243.6708,6159.0
2023-07-24 09:50:00,249.9,249.9,249.35,249.37,18703.0,243.661,243.661,243.1248,243.1443,18703.0
2023-07-24 09:55:00,249.32,249.56,249.28,249.47,6269.0,243.0955,243.3295,243.0565,243.2418,6269.0
2023-07-24 10:00:00,249.51,249.61,249.48,249.56,6813.0,243.2808,243.3783,243.2515,243.3295,6813.0
2023-07-24 10:05:00,249.55,249.55,249.34,249.53,3232.0,243.3198,243.3198,243.115,243.3003,3232.0
2023-07-24 10:10:00,249.54,249.85,249.54,249.8,3600.0,243.31,243.6123,243.31,243.5635,3600.0
2023-07-24 10:15:00,249.84,250.0,249.82,249.95,8106.0,243.6025,243.7585,243.583,243.7098,8106.0
2023-07-24 10:20:00,249.86,249.98,249.83,249.96,1600.0,243.622,243.739,243.5928,243.7195,1600.0
2023-07-24 10:25:00,249.97,250.04,249.87,250.01,846.0,243.7293,243.7975,243.6318,243.7683,846.0
2023-07-24 10:30:00,250.03,250.05,249.82,249.91,1221.0,243.7878,243.8073,243.583,243.6708,1221.0
2023-07-24 10:35:00,250.0,250.03,249.83,249.83,908.0,243.7585,243.7878,243.5928,243.5928,908.0
2023-07-24 10:40:00,249.86,249.93,249.86,249.92,2674.0,243.622,243.6903,243.622,243.6805,2674.0
2023-07-24 10:45:00,249.9,249.99,249.88,249.94,126220.0,243.661,243.7488,243.6415,243.7,126220.0
2023-07-24 10:50:00,249.95,249.99,249.83,249.87,42920.0,243.7098,243.7488,243.5928,243.6318,42920.0
2023-07-24 10:55:00,249.96,249.99,249.96,249.99,340.0,243.7195,243.7488,243.7195,243.7488,340.0
2023-07-24 11:00:00,250.0,250.0,249.9,249.98,493.0,243.7585,243.7585,243.661,243.739,493.0
2023-07-24 11:05:00,249.97,249.97,249.8,249.85,6819.0,243.7293,243.7293,243.5635,243.6123,6819.0
2023-07-24 11:10:00,249.88,250.12,249.88,250.08,3502.0,243.6415,243.8755,243.6415,243.8365,3502.0
2023-07-24 11:15:00,250.23,250.24,250.14,250.18,4444.0,243.9828,243.9925,243.895,243.934,4444.0
2023-07-24 11:20:00,250.19,250.26,250.19,250.23,28375.0,243.9438,244.012,243.9438,243.9828,28375.0
2023-07-24 11:25:00,250.21,250.21,250.08,250.13,1828.0,243.9633,243.9633,243.8365,243.8853,1828.0
2023-07-24 11:30:00,250.08,250.1,249.98,249.98,968.0,243.8365,243.856,243.739,243.739,968.0
2023-07-24 11:35:00,250.03,250.03,249.84,249.93,1414.0,243.7878,243.7878,243.6025,243.6903,1414.0
2023-07-24 11:40:00,249.98,249.98,249.92,249.96,2191.0,243.739,243.739,243.6805,243.7195,2191.0
2023-07-24 11:45:00,249.96,250.07,249.96,250.02,3860.0,243.7195,243.8268,243.7195,243.778,3860.0
2023-07-24 11:50:00,250.08,250.2,250.08,250.18,5170.0,243.8365,243.9535,243.8365,243.934,5170.0
2023-07-24 11:55:00,250.18,250.2,250.13,250.2,1501.0,243.934,243.9535,243.8853,243.9535,1501.0
2023-07-24 12:00:00,250.24,250.3,250.18,250.2,6000.0,243.9925,244.051,243.934,243.9535,6000.0
2023-07-24 12:05:00,250.26,250.28,250.17,250.22,2400.0,244.012,244.0315,243.9243,243.973,2400.0
2023-07-24 12:10:00,250.2,250.24,250.17,250.24,11239.0,243.9535,243.9925,243.9243,243.9925,11239.0
2023-07-24 12:15:00,250.26,250.33,250.12,250.13,12143.0,244.012,244.0803,243.8755,243.8853,12143.0
2023-07-24 12:20:00,250.09,250.13,250.03,250.07,6898.0,243.8463,243.8853,243.7878,243.8268,6898.0
2023-07-24 12:25:00,250.05,250.21,250.05,250.21,4200.0,243.8073,243.9633,243.8073,243.9633,4200.0
2023-07-24 12:30:00,250.28,250.29,250.15,250.15,1911.0,244.0315,244.0413,243.9048,243.9048,1911.0
2023-07-24 12:35:00,250.16,250.16,250.1,250.13,3395.0,243.9145,243.9145,243.856,243.8853,3395.0
2023-07-24 12:40:00,250.11,250.14,250.08,250.12,6910.0,243.8658,243.895,243.8365,243.8755,6910.0
2023-07-24 12:45:00,250.12,250.12,250.02,250.04,2576.0,243.8755,243.8755,243.778,243.7975,2576.0
2023-07-24 12:50:00,249.96,250.1,249.96,250.08,2415.0,243.7195,243.856,243.7195,243.8365,2415.0
2023-07-24 12:55:00,250.08,250.14,250.05,250.09,3257.0,243.8365,243.895,243.8073,243.8463,3257.0
2023-07-24 13:00:00,250.11,250.11,249.99,250.0,1421.0,243.8658,243.8658,243.7488,243.7585,1421.0
2023-07-24 13:05:00,250.01,250.08,249.97,250.03,1402.0,243.7683,243.8365,243.7293,243.7878,1402.0
2023-07-24 13:10:00,250.05,250.18,250.05,250.13,1325.0,243.8073,243.934,243.8073,243.8853,1325.0
2023-07-24 13:15:00,250.14,250.17,250.05,250.05,1532.0,243.895,243.9243,243.8073,243.8073,1532.0
2023-07-24 13:20:00,250.07,250.12,250.06,250.11,1738.0,243.8268,243.8755,243.817,243.8658,1738.0
2023-07-24 13:25:00,250.17,250.19,250.12,250.19,1708.0,243.9243,243.9438,243.8755,243.9438,1708.0
2023-07-24 13:30:00,250.2,250.2,250.07,250.11,1489.0,243.9535,243.9535,243.8268,243.8658,1489.0
2023-07-24 13:35:00,250.18,250.27,250.18,250.27,1519.0,243.934,244.0218,243.934,244.0218,1519.0
2023-07-24 13:40:00,250.26,250.27,250.22,250.23,1707.0,244.012,244.0218,243.973,243.9828,1707.0
2023-07-24 13:45:00,250.23,250.3,250.23,250.26,1300.0,243.9828,244.051,243.9828,244.012,1300.0
2023-07-24 13:50:00,250.29,250.38,250.26,250.36,2230.0,244.0413,244.129,244.012,244.1095,2230.0
2023-07-24 13:55:00,250.36,250.39,250.27,250.33,1607.0,244.1095,244.1388,244.0218,244.0803,1607.0
2023-07-24 14:00:00,250.36,250.5,250.36,250.47,2420.0,244.1095,244.246,244.1095,244.2168,2420.0
2023-07-24 14:05:00,250.45,250.45,250.38,250.4,1700.0,244.1973,244.1973,244.129,244.1485,1700.0
2023-07-24 14:10:00,250.4,250.43,250.36,250.38,4307.0,244.1485,244.1778,244.1095,244.129,4307.0
2023-07-24 14:15:00,250.38,250.4,250.29,250.3,3737.0,244.129,244.1485,244.0413,244.051,3737.0
2023-07-24 14:20:00,250.31,250.34,250.27,250.34,1781.0,244.0608,244.09,244.0218,244.09,1781.0
2023-07-24 14:25:00,250.35,250.38,250.27,250.27,935.0,244.0998,244.129,244.0218,244.0218,935.0
2023-07-24 14:30:00,250.25,250.26,250.11,250.14,2948.0,244.0023,244.012,243.8658,243.895,2948.0
2023-07-24 14:35:00,250.14,250.15,250.07,250.08,3354.0,243.895,243.9048,243.8268,243.8365,3354.0
2023-07-24 14:40:00,250.11,250.11,249.86,249.92,3283.0,243.8658,243.8658,243.622,243.6805,3283.0
2023-07-24 14:45:00,249.92,250.0,249.85,250.0,2328.0,243.6805,243.7585,243.6123,243.7585,2328.0
2023-07-24 14:50:00,250.0,250.13,249.98,250.13,1330.0,243.7585,243.8853,243.739,243.8853,1330.0
2023-07-24 14:55:00,250.09,250.11,250.07,250.11,2461.0,243.8463,243.8658,243.8268,243.8658,2461.0
2023-07-24 15:00:00,250.11,250.18,250.02,250.06,2474.0,243.8658,243.934,243.778,243.817,2474.0
2023-07-24 15:05:00,250.11,250.11,250.01,250.04,3940.0,243.8658,243.8658,243.7683,243.7975,3940.0
2023-07-24 15:10:00,250.03,250.04,249.94,249.96,2336.0,243.7878,243.7975,243.7,243.7195,2336.0
2023-07-24 15:15:00,249.95,250.06,249.95,250.02,3022.0,243.7098,243.817,243.7098,243.778,3022.0
2023-07-24 15:20:00,250.02,250.02,249.93,249.93,2826.0,243.778,243.778,243.6903,243.6903,2826.0
2023-07-24 15:25:00,249.92,249.92,249.64,249.64,4221.0,243.6805,243.6805,243.4075,243.4075,4221.0
2023-07-24 15:30:00,249.67,249.84,249.67,249.75,2982.0,243.4368,243.6025,243.4368,243.5148,2982.0
2023-07-24 15:35:00,249.77,249.84,249.72,249.72,2548.0,243.5343,243.6025,243.4855,243.4855,2548.0
2023-07-24 15:40:00,249.73,249.93,249.73,249.93,3556.0,243.4953,243.6903,243.4953,243.6903,3556.0
2023-07-24 15:45:00,249.92,250.06,249.92,249.92,4618.0,243.6805,243.817,243.6805,243.6805,4618.0
2023-07-24 15:50:00,249.88,249.9,249.8,249.83,7802.0,243.6415,243.661,243.5635,243.5928,7802.0
2023-07-24 15:55:00,249.84,250.09,249.84,250.04,23533.0,243.6025,243.8463,243.6025,243.7975,23533.0
2023-07-25 09:30:00,249.89,250.15,249.88,250.11,7614.0,243.6513,243.9048,243.6415,243.8658,7614.0
2023-07-25 09:35:00,250.14,250.23,250.14,250.19,600.0,243.895,243.9828,243.895,243.9438,600.0
2023-07-25 09:40:00,250.25,250.27,250.19,250.24,5714.0,244.0023,244.0218,243.9438,243.9925,5714.0
2023-07-25 09:45:00,250.29,250.35,250.27,250.35,1124.0,244.0413,244.0998,244.0218,244.0998,1124.0
2023-07-25 09:50:00,250.33,250.35,250.25,250.34,1321.0,244.0803,244.0998,244.0023,244.09,1321.0
2023-07-25 09:55:00,250.37,250.54,250.3,250.31,1772.0,244.1193,244.285,244.051,244.0608,1772.0
2023-07-25 10:00:00,250.38,250.46,250.33,250.44,1694.0,244.129,244.207,244.0803,244.1875,1694.0
2023-07-25 10:05:00,250.4,250.43,250.26,250.43,2230.0,244.1485,244.1778,244.012,244.1778,2230.0
2023-07-25 10:10:00,250.42,250.52,250.42,250.52,3039.0,244.168,244.2655,244.168,244.2655,3039.0
2023-07-25 10:15:00,250.54,250.54,250.35,250.44,1045.0,244.285,244.285,244.0998,244.1875,1045.0
2023-07-25 10:20:00,250.46,250.55,250.45,250.55,3292.0,244.207,244.2948,244.1973,244.2948,3292.0
2023-07-25 10:25:00,250.55,250.56,250.4,250.44,3721.0,244.2948,244.3045,244.1485,244.1875,3721.0
2023-07-25 10:30:00,250.25,250.37,250.24,250.26,4481.0,244.0023,244.1193,243.9925,244.012,4481.0
2023-07-25 10:35:00,250.3,250.38,250.27,250.38,1106.0,244.051,244.129,244.0218,244.129,1106.0
2023-07-25 10:40:00,250.39,250.4,250.33,250.36,1256.0,244.1388,244.1485,244.0803,244.1095,1256.0
2023-07-25 10:45:00,250.47,250.47,250.37,250.37,3194.0,244.2168,244.2168,244.1193,244.1193,3194.0
2023-07-25 10:50:00,250.46,250.46,250.28,250.28,1937.0,244.207,244.207,244.0315,244.0315,1937.0
2023-07-25 10:55:00,250.27,250.35,250.27,250.34,734.0,244.0218,244.0998,244.0218,244.09,734.0
2023-07-25 11:00:00,250.33,250.38,250.33,250.38,619.0,244.0803,244.129,244.0803,244.129,619.0
2023-07-25 11:05:00,250.31,250.42,250.3,250.41,11429.0,244.0608,244.168,244.051,244.1583,11429.0
2023-07-25 11:10:00,250.38,250.46,250.38,250.46,2861.0,244.129,244.207,244.129,244.207,2861.0
2023-07-25 11:15:00,250.4,250.45,250.4,250.42,693.0,244.1485,244.1973,244.1485,244.168,693.0
2023-07-25 11:20:00,250.43,250.52,250.42,250.52,550.0,244.1778,244.2655,244.168,244.2655,550.0
2023-07-25 11:25:00,250.53,250.57,250.49,250.52,4205.0,244.2753,244.3143,244.2363,244.2655,4205.0
2023-07-25 11:30:00,250.54,250.59,250.54,250.59,1562.0,244.285,244.3338,244.285,244.3338,1562.0
2023-07-25 11:35:00,250.65,250.82,250.65,250.75,2630.0,244.3923,244.5581,244.3923,244.4898,2630.0
2023-07-25 11:40:00,250.78,250.86,250.77,250.85,1940.0,244.5191,244.5971,244.5093,244.5873,1940.0
2023-07-25 11:45:00,250.79,250.83,250.79,250.81,12176.0,244.5288,244.5678,244.5288,244.5483,12176.0
2023-07-25 11:50:00,250.78,250.78,250.75,250.78,2259.0,244.5191,244.5191,244.4898,244.5191,2259.0
2023-07-25 11:55:00,250.72,250.75,250.71,250.75,4744.0,244.4606,244.4898,244.4508,244.4898,4744.0
2023-07-25 12:00:00,250.67,250.67,250.67,250.67,100.0,244.4118,244.4118,244.4118,244.4118,100.0
2023-07-25 12:05:00,250.75,250.83,250.73,250.83,664.0,244.4898,244.5678,244.4703,244.5678,664.0
2023-07-25 12:10:00,250.82,250.82,250.79,250.79,1693.0,244.5581,244.5581,244.5288,244.5288,1693.0
2023-07-25 12:15:00,250.78,250.85,250.72,250.85,6827.0,244.5191,244.5873,244.4606,244.5873,6827.0
2023-07-25 12:20:00,250.84,250.85,250.75,250.76,2984.0,244.5776,244.5873,244.4898,244.4996,2984.0
2023-07-25 12:25:00,250.74,250.74,250.67,250.71,2062.0,244.4801,244.4801,244.4118,244.4508,2062.0
2023-07-25 12:30:00,250.72,250.76,250.72,250.76,325.0,244.4606,244.4996,244.4606,244.4996,325.0
2023-07-25 12:35:00,250.79,250.8,250.79,250.8,1243.0,244.5288,244.5386,244.5288,244.5386,1243.0
2023-07-25 12:40:00,250.79,250.79,250.79,250.79,100.0,244.5288,244.5288,244.5288,244.5288,100.0
2023-07-25 12:45:00,250.81,250.83,250.79,250.8,700.0,244.5483,244.5678,244.5288,244.5386,700.0
2023-07-25 12:50:00,250.84,250.95,250.83,250.92,924.0,244.5776,244.6848,244.5678,244.6556,924.0
2023-07-25 12:55:00,250.97,251.02,250.97,251.02,685.0,244.7043,244.7531,244.7043,244.7531,685.0
2023-07-25 13:00:00,251.01,251.11,251.0,251.07,2356.0,244.7433,244.8408,244.7336,244.8018,2356.0
2023-07-25 13:05:00,251.03,251.04,250.84,250.9,10557.0,244.7628,244.7726,244.5776,244.6361,10557.0
2023-07-25 13:10:00,250.92,250.99,250.92,250.99,800.0,244.6556,244.7238,244.6556,244.7238,800.0
2023-07-25 13:15:00,251.01,251.07,251.01,251.05,2871.0,244.7433,244.8018,244.7433,244.7823,2871.0
2023-07-25 13:20:00,251.12,251.13,251.09,251.11,621.0,244.8506,244.8603,244.8213,244.8408,621.0
2023-07-25 13:25:00,251.13,251.14,251.07,251.07,901.0,244.8603,244.8701,244.8018,244.8018,901.0
2023-07-25 13:30:00,251.12,251.14,251.1,251.11,868.0,244.8506,244.8701,244.8311,244.8408,868.0
2023-07-25 13:35:00,251.14,251.14,251.07,251.09,300.0,244.8701,244.8701,244.8018,244.8213,300.0
2023-07-25 13:40:00,251.05,251.15,251.05,251.15,868.0,244.7823,244.8798,244.7823,244.8798,868.0
2023-07-25 13:45:00,251.14,251.14,251.03,251.03,600.0,244.8701,244.8701,244.7628,244.7628,600.0
2023-07-25 13:50:00,250.99,251.02,250.98,251.0,1200.0,244.7238,244.7531,244.7141,244.7336,1200.0
2023-07-25 13:55:00,251.0,251.06,251.0,251.06,555.0,244.7336,244.7921,244.7336,244.7921,555.0
2023-07-25 14:00:00,250.97,251.03,250.94,251.03,534.0,244.7043,244.7628,244.6751,244.7628,534.0
2023-07-25 14:05:00,251.04,251.06,250.98,251.04,1898.0,244.7726,244.7921,244.7141,244.7726,1898.0
2023-07-25 14:10:00,251.01,251.11,250.99,251.11,2734.0,244.7433,244.8408,244.7238,244.8408,2734.0
2023-07-25 14:15:00,251.18,251.18,251.12,251.17,804.0,244.9091,244.9091,244.8506,244.8993,804.0
2023-07-25 14:20:00,251.17,251.29,251.15,251.29,4190.0,244.8993,245.0163,244.8798,245.0163,4190.0
2023-07-25 14:25:00,251.27,251.31,251.22,251.24,2671.0,244.9968,245.0358,244.9481,244.9676,2671.0
2023-07-25 14:30:00,251.32,251.42,251.32,251.38,924.0,245.0456,245.1431,245.0456,245.1041,924.0
2023-07-25 14:35:00,251.44,251.44,251.33,251.33,904.0,245.1626,245.1626,245.0553,245.0553,904.0
2023-07-25 14:40:00,251.27,251.43,251.26,251.39,1800.0,244.9968,245.1528,244.9871,245.1138,1800.0
2023-07-25 14:45:00,251.4,251.42,251.2,251.23,2115.0,245.1236,245.1431,244.9286,244.9578,2115.0
2023-07-25 14:50:00,251.15,251.17,251.14,251.15,700.0,244.8798,244.8993,244.8701,244.8798,700.0
2023-07-25 14:55:00,251.19,251.19,250.89,250.92,2396.0,244.9188,244.9188,244.6263,244.6556,2396.0
2023-07-25 15:00:00,250.92,251.04,250.9,251.0,1361.0,244.6556,244.7726,244.6361,244.7336,1361.0
2023-07-25 15:05:00,250.99,251.02,250.95,251.02,500.0,244.7238,244.7531,244.6848,244.7531,500.0
2023-07-25 15:10:00,251.04,251.14,250.97,251.14,1342.0,244.7726,244.8701,244.7043,244.8701,1342.0
2023-07-25 15:15:00,251.1,251.15,251.1,251.11,413.0,244.8311,244.8798,244.8311,244.8408,413.0
2023-07-25 15:20:00,251.07,251.1,251.02,251.03,826.0,244.8018,244.8311,244.7531,244.7628,826.0
2023-07-25 15:25:00,251.05,251.07,251.02,251.02,1340.0,244.7823,244.8018,244.7531,244.7531,1340.0
2023-07-25 15:30:00,250.99,251.0,250.89,250.96,3609.0,244.7238,244.7336,244.6263,244.6946,3609.0
2023-07-25 15:35:00,250.94,251.07,250.92,251.02,6336.0,244.6751,244.8018,244.6556,244.7531,6336.0
2023-07-25 15:40:00,251.04,251.04,250.9,250.92,9413.0,244.7726,244.7726,244.6361,244.6556,9413.0
2023-07-25 15:45:00,250.9,250.93,250.82,250.91,2540.0,244.6361,244.6653,244.5581,244.6458,2540.0
2023-07-25 15:50:00,250.83,250.99,250.77,250.88,6200.0,244.5678,244.7238,244.5093,244.6166,6200.0
2023-07-25 15:55:00,250.82,250.83,250.63,250.7,31353.0,244.5581,244.5678,244.3728,244.4411,31353.0
2023-07-26 09:30:00,249.93,250.38,249.93,250.23,7905.0,243.6903,244.129,243.6903,243.9828,7905.0
2023-07-26 09:35:00,250.25,250.42,250.25,250.38,10827.0,244.0023,244.168,244.0023,244.129,10827.0
2023-07-26 09:40:00,250.38,250.6,250.25,250.57,2703.0,244.129,244.3436,244.0023,244.3143,2703.0
2023-07-26 09:45:00,250.5,250.53,250.37,250.53,2099.0,244.246,244.2753,244.1193,244.2753,2099.0
2023-07-26 09:50:00,250.41,250.56,250.38,250.51,8928.0,244.1583,244.3045,244.129,244.2558,8928.0
2023-07-26 09:55:00,250.49,250.49,250.36,250.45,4913.0,244.2363,244.2363,244.1095,244.1973,4913.0
2023-07-26 10:00:00,250.34,250.46,250.31,250.31,800.0,244.09,244.207,244.0608,244.0608,800.0
2023-07-26 10:05:00,250.43,250.47,250.37,250.37,3705.0,244.1778,244.2168,244.1193,244.1193,3705.0
2023-07-26 10:10:00,250.37,250.52,250.32,250.51,1320.0,244.1193,244.2655,244.0705,244.2558,1320.0
2023-07-26 10:15:00,250.45,250.52,250.43,250.47,2799.0,244.1973,244.2655,244.1778,244.2168,2799.0
2023-07-26 10:20:00,250.49,250.51,250.27,250.46,3799.0,244.2363,244.2558,244.0218,244.207,3799.0
2023-07-26 10:25:00,250.48,250.5,250.48,250.5,300.0,244.2265,244.246,244.2265,244.246,300.0
2023-07-26 10:30:00,250.43,250.49,250.28,250.31,5785.0,244.1778,244.2363,244.0315,244.0608,5785.0
2023-07-26 10:35:00,250.31,250.35,250.3,250.31,2081.0,244.0608,244.0998,244.051,244.0608,2081.0
2023-07-26 10:40:00,250.31,250.32,250.18,250.23,5555.0,244.0608,244.0705,243.934,243.9828,5555.0
2023-07-26 10:45:00,250.21,250.26,250.19,250.24,2500.0,243.9633,244.012,243.9438,243.9925,2500.0
2023-07-26 10:50:00,250.2,250.2,250.12,250.15,2575.0,243.9535,243.9535,243.8755,243.9048,2575.0
2023-07-26 10:55:00,250.12,250.14,249.97,250.04,3224.0,243.8755,243.895,243.7293,243.7975,3224.0
2023-07-26 11:00:00,250.0,250.09,249.92,250.09,3205.0,243.7585,243.8463,243.6805,243.8463,3205.0
2023-07-26 11:05:00,250.08,250.14,250.04,250.13,4353.0,243.8365,243.895,243.7975,243.8853,4353.0
2023-07-26 11:10:00,250.16,250.2,250.12,250.2,1200.0,243.9145,243.9535,243.8755,243.9535,1200.0
2023-07-26 11:15:00,250.2,250.22,250.15,250.18,2294.0,243.9535,243.973,243.9048,243.934,2294.0
2023-07-26 11:20:00,250.18,250.18,250.02,250.06,5595.0,243.934,243.934,243.778,243.817,5595.0
2023-07-26 11:25:00,250.06,250.21,250.06,250.15,5400.0,243.817,243.9633,243.817,243.9048,5400.0
2023-07-26 11:30:00,250.16,250.23,250.14,250.23,1417.0,243.9145,243.9828,243.895,243.9828,1417.0
2023-07-26 11:35:00,250.22,250.29,250.22,250.28,2541.0,243.973,244.0413,243.973,244.0315,2541.0
2023-07-26 11:40:00,250.31,250.34,250.29,250.31,3300.0,244.0608,244.09,244.0413,244.0608,3300.0
2023-07-26 11:45:00,250.34,250.38,250.32,250.36,2600.0,244.09,244.129,244.0705,244.1095,2600.0
2023-07-26 11:50:00,250.36,250.45,250.34,250.42,2659.0,244.1095,244.1973,244.09,244.168,2659.0
2023-07-26 11:55:00,250.44,250.5,250.43,250.48,2459.0,244.1875,244.246,244.1778,244.2265,2459.0
2023-07-26 12:00:00,250.47,250.47,250.42,250.46,1700.0,244.2168,244.2168,244.168,244.207,1700.0
2023-07-26 12:05:00,250.44,250.45,250.43,250.44,1794.0,244.1875,244.1973,244.1778,244.1875,1794.0
2023-07-26 12:10:00,250.44,250.56,250.44,250.49,2581.0,244.1875,244.3045,244.1875,244.2363,2581.0
2023-07-26 12:15:00,250.5,250.53,250.46,250.53,1910.0,244.246,244.2753,244.207,244.2753,1910.0
2023-07-26 12:20:00,250.52,250.52,250.43,250.43,2699.0,244.2655,244.2655,244.1778,244.1778,2699.0
2023-07-26 12:25:00,250.37,250.37,250.32,250.32,1500.0,244.1193,244.1193,244.0705,244.0705,1500.0
2023-07-26 12:30:00,250.3,250.35,250.3,250.35,2400.0,244.051,244.0998,244.051,244.0998,2400.0
2023-07-26 12:35:00,250.22,250.25,250.2,250.2,1759.0,243.973,244.0023,243.9535,243.9535,1759.0
2023-07-26 12:40:00,250.21,250.21,250.18,250.19,800.0,243.9633,243.9633,243.934,243.9438,800.0
2023-07-26 12:45:00,250.19,250.19,250.12,250.12,2800.0,243.9438,243.9438,243.8755,243.8755,2800.0
2023-07-26 12:50:00,250.11,250.12,250.05,250.06,1800.0,243.8658,243.8755,243.8073,243.817,1800.0
2023-07-26 12:55:00,250.04,250.13,250.04,250.13,2675.0,243.7975,243.8853,243.7975,243.8853,2675.0
2023-07-26 13:00:00,250.11,250.21,250.11,250.21,700.0,243.8658,243.9633,243.8658,243.9633,700.0
2023-07-26 13:05:00,250.21,250.22,250.16,250.2,2265.0,243.9633,243.973,243.9145,243.9535,2265.0
2023-07-26 13:10:00,250.22,250.24,250.2,250.22,3279.0,243.973,243.9925,243.9535,243.973,3279.0
2023-07-26 13:15:00,250.19,250.22,250.14,250.14,3467.0,243.9438,243.973,243.895,243.895,3467.0
2023-07-26 13:20:00,250.14,250.17,250.05,250.09,2000.0,243.895,243.9243,243.8073,243.8463,2000.0
2023-07-26 13:25:00,250.13,250.15,250.09,250.15,1230.0,243.8853,243.9048,243.8463,243.9048,1230.0
2023-07-26 13:30:00,250.13,250.13,250.03,250.06,3943.0,243.8853,243.8853,243.7878,243.817,3943.0
2023-07-26 13:35:00,250.07,250.12,250.02,250.11,4675.0,243.8268,243.8755,243.778,243.8658,4675.0
2023-07-26 13:40:00,250.11,250.12,250.07,250.07,1899.0,243.8658,243.8755,243.8268,243.8268,1899.0
2023-07-26 13:45:00,250.07,250.14,250.07,250.14,4741.0,243.8268,243.895,243.8268,243.895,4741.0
2023-07-26 13:50:00,250.12,250.13,250.08,250.13,4793.0,243.8755,243.8853,243.8365,243.8853,4793.0
2023-07-26 13:55:00,250.14,250.16,250.09,250.09,4827.0,243.895,243.9145,243.8463,243.8463,4827.0
2023-07-26 14:00:00,250.08,250.41,250.08,250.26,8873.0,243.8365,244.1583,243.8365,244.012,8873.0
2023-07-26 14:05:00,250.27,250.35,250.13,250.34,3737.0,244.0218,244.0998,243.8853,244.09,3737.0
2023-07-26 14:10:00,250.39,250.51,250.35,250.37,4478.0,244.1388,244.2558,244.0998,244.1193,4478.0
2023-07-26 14:15:00,250.28,250.35,250.28,250.34,4706.0,244.0315,244.0998,244.0315,244.09,4706.0
2023-07-26 14:20:00,250.34,250.41,250.26,250.32,5422.0,244.09,244.1583,244.012,244.0705,5422.0
2023-07-26 14:25:00,250.15,250.22,249.99,250.17,3300.0,243.9048,243.973,243.7488,243.9243,3300.0
2023-07-26 14:30:00,250.15,250.44,250.13,250.28,5963.0,243.9048,244.1875,243.8853,244.0315,5963.0
2023-07-26 14:35:00,250.33,251.33,250.33,251.3,13178.0,244.0803,245.0553,244.0803,245.0261,13178.0
2023-07-26 14:40:00,251.26,251.6,251.21,251.51,10755.0,244.9871,245.3186,244.9383,245.2308,10755.0
2023-07-26 14:45:00,251.45,251.49,250.98,251.16,5264.0,245.1723,245.2113,244.7141,244.8896,5264.0
2023-07-26 14:50:00,251.14,251.39,251.05,251.39,5090.0,244.8701,245.1138,244.7823,245.1138,5090.0
2023-07-26 14:55:00,251.32,251.32,250.91,251.07,3900.0,245.0456,245.0456,244.6458,244.8018,3900.0
2023-07-26 15:00:00,251.13,251.19,250.89,251.03,4190.0,244.8603,244.9188,244.6263,244.7628,4190.0
2023-07-26 15:05:00,250.92,251.0,249.86,249.99,14614.0,244.6556,244.7336,243.622,243.7488,14614.0
2023-07-26 15:10:00,249.91,250.28,249.85,250.11,9800.0,243.6708,244.0315,243.6123,243.8658,9800.0
2023-07-26 15:15:00,250.1,250.23,249.68,249.94,17906.0,243.856,243.9828,243.4465,243.7,17906.0
2023-07-26 15:20:00,249.94,250.35,249.94,250.11,22028.0,243.7,244.0998,243.7,243.8658,22028.0
2023-07-26 15:25:00,250.09,250.36,250.07,250.29,23058.0,243.8463,244.1095,243.8268,244.0413,23058.0
2023-07-26 15:30:00,250.26,250.35,250.05,250.35,30125.0,244.012,244.0998,243.8073,244.0998,30125.0
2023-07-26 15:35:00,250.36,250.49,250.17,250.39,10140.0,244.1095,244.2363,243.9243,244.1388,10140.0
2023-07-26 15:40:00,250.43,250.7,250.43,250.7,4321.0,244.1778,244.4411,244.1778,244.4411,4321.0
2023-07-26 15:45:00,250.76,250.76,250.6,250.6,1900.0,244.4996,244.4996,244.3436,244.3436,1900.0
2023-07-26 15:50:00,250.44,250.47,250.27,250.46,7950.0,244.1875,244.2168,244.0218,244.207,7950.0
2023-07-26 15:55:00,250.48,250.8,250.37,250.79,16180.0,244.2265,244.5386,244.1193,244.5288,16180.0
2023-07-27 09:30:00,252.67,252.69,252.67,252.69,10126.0,246.3619,246.3814,246.3619,246.3814,10126.0
2023-07-27 09:35:00,252.89,252.89,252.71,252.87,4108.0,246.5764,246.5764,246.4009,246.5569,4108.0
2023-07-27 09:40:00,252.94,252.94,252.75,252.75,1327.0,246.6251,246.6251,246.4399,246.4399,1327.0
2023-07-27 09:45:00,252.91,252.91,252.62,252.65,4604.0,246.5959,246.5959,246.3131,246.3424,4604.0
2023-07-27 09:50:00,252.72,252.83,252.67,252.75,4161.0,246.4106,246.5179,246.3619,246.4399,4161.0
2023-07-27 09:55:00,252.61,252.62,252.57,252.62,1980.0,246.3034,246.3131,246.2644,246.3131,1980.0
2023-07-27 10:00:00,252.5,252.65,252.47,252.5,867.0,246.1961,246.3424,246.1669,246.1961,867.0
2023-07-27 10:05:00,252.55,252.55,252.28,252.29,3185.0,246.2449,246.2449,245.9816,245.9914,3185.0
2023-07-27 10:10:00,252.28,252.33,252.25,252.25,1675.0,245.9816,246.0304,245.9524,245.9524,1675.0
2023-07-27 10:15:00,252.3,252.41,252.3,252.36,13003.0,246.0011,246.1084,246.0011,246.0596,13003.0
2023-07-27 10:20:00,252.23,252.41,252.23,252.32,5806.0,245.9329,246.1084,245.9329,246.0206,5806.0
2023-07-27 10:25:00,252.26,252.26,251.9,251.9,9802.0,245.9621,245.9621,245.6111,245.6111,9802.0
2023-07-27 10:30:00,251.96,252.12,251.93,252.12,2200.0,245.6696,245.8256,245.6403,245.8256,2200.0
2023-07-27 10:35:00,252.1,252.24,252.1,252.24,7640.0,245.8061,245.9426,245.8061,245.9426,7640.0
2023-07-27 10:40:00,252.26,252.32,252.21,252.32,3809.0,245.9621,246.0206,245.9134,246.0206,3809.0
2023-07-27 10:45:00,252.3,252.37,252.24,252.24,16442.0,246.0011,246.0694,245.9426,245.9426,16442.0
2023-07-27 10:50:00,252.16,252.17,252.02,252.08,1318.0,245.8646,245.8744,245.7281,245.7866,1318.0
2023-07-27 10:55:00,252.1,252.1,251.72,251.77,4131.0,245.8061,245.8061,245.4356,245.4843,4131.0
2023-07-27 11:00:00,251.83,252.0,251.83,251.89,1794.0,245.5428,245.7086,245.5428,245.6013,1794.0
2023-07-27 11:05:00,251.86,251.91,251.69,251.69,1819.0,245.5721,245.6208,245.4063,245.4063,1819.0
2023-07-27 11:10:00,251.74,251.74,251.58,251.67,2788.0,245.4551,245.4551,245.2991,245.3868,2788.0
2023-07-27 11:15:00,251.66,251.82,251.65,251.81,2411.0,245.3771,245.5331,245.3673,245.5233,2411.0
2023-07-27 11:20:00,251.74,251.91,251.74,251.88,49000.0,245.4551,245.6208,245.4551,245.5916,49000.0
2023-07-27 11:25:00,251.91,251.91,251.8,251.88,1121.0,245.6208,245.6208,245.5136,245.5916,1121.0
2023-07-27 11:30:00,252.0,252.09,251.98,251.98,2373.0,245.7086,245.7964,245.6891,245.6891,2373.0
2023-07-27 11:35:00,252.0,252.02,251.94,252.02,2547.0,245.7086,245.7281,245.6501,245.7281,2547.0
2023-07-27 11:40:00,251.98,251.98,251.84,251.84,1160.0,245.6891,245.6891,245.5526,245.5526,1160.0
2023-07-27 11:45:00,251.82,251.83,251.73,251.73,2013.0,245.5331,245.5428,245.4453,245.4453,2013.0
2023-07-27 11:50:00,251.73,251.84,251.7,251.74,3678.0,245.4453,245.5526,245.4161,245.4551,3678.0
2023-07-27 11:55:00,251.73,251.76,251.68,251.74,1300.0,245.4453,245.4746,245.3966,245.4551,1300.0
2023-07-27 12:00:00,251.76,251.91,251.76,251.91,1000.0,245.4746,245.6208,245.4746,245.6208,1000.0
2023-07-27 12:05:00,251.93,252.04,251.89,252.03,1958.0,245.6403,245.7476,245.6013,245.7378,1958.0
2023-07-27 12:10:00,252.06,252.09,252.05,252.05,2698.0,245.7671,245.7964,245.7573,245.7573,2698.0
2023-07-27 12:15:00,252.11,252.16,252.03,252.03,1647.0,245.8159,245.8646,245.7378,245.7378,1647.0
2023-07-27 12:20:00,252.06,252.13,252.03,252.13,1100.0,245.7671,245.8354,245.7378,245.8354,1100.0
2023-07-27 12:25:00,252.19,252.3,252.18,252.3,1135.0,245.8939,246.0011,245.8841,246.0011,1135.0
2023-07-27 12:30:00,252.32,252.4,252.32,252.36,1200.0,246.0206,246.0986,246.0206,246.0596,1200.0
2023-07-27 12:35:00,252.32,252.4,252.32,252.35,955.0,246.0206,246.0986,246.0206,246.0499,955.0
2023-07-27 12:40:00,252.36,252.41,252.36,252.37,700.0,246.0596,246.1084,246.0596,246.0694,700.0
2023-07-27 12:45:00,252.37,252.4,252.37,252.4,300.0,246.0694,246.0986,246.0694,246.0986,300.0
2023-07-27 12:50:00,252.34,252.35,252.2,252.22,1080.0,246.0401,246.0499,245.9036,245.9231,1080.0
2023-07-27 12:55:00,252.2,252.29,252.19,252.29,1148.0,245.9036,245.9914,245.8939,245.9914,1148.0
2023-07-27 13:00:00,252.37,252.4,252.3,252.31,3828.0,246.0694,246.0986,246.0011,246.0109,3828.0
2023-07-27 13:05:00,252.24,252.28,251.75,251.9,5097.0,245.9426,245.9816,245.4648,245.6111,5097.0
2023-07-27 13:10:00,251.98,252.06,251.94,252.03,1100.0,245.6891,245.7671,245.6501,245.7378,1100.0
2023-07-27 13:15:00,251.91,251.93,251.48,251.48,7977.0,245.6208,245.6403,245.2016,245.2016,7977.0
2023-07-27 13:20:00,251.45,251.45,251.22,251.43,1650.0,245.1723,245.1723,244.9481,245.1528,1650.0
2023-07-27 13:25:00,251.27,251.39,251.1,251.1,1440.0,244.9968,245.1138,244.8311,244.8311,1440.0
2023-07-27 13:30:00,251.08,251.15,250.99,251.15,1350.0,244.8116,244.8798,244.7238,244.8798,1350.0
2023-07-27 13:35:00,251.03,251.09,250.88,250.89,3489.0,244.7628,244.8213,244.6166,244.6263,3489.0
2023-07-27 13:40:00,250.86,251.12,250.86,251.12,2917.0,244.5971,244.8506,244.5971,244.8506,2917.0
2023-07-27 13:45:00,251.14,251.14,250.91,251.02,1044.0,244.8701,244.8701,244.6458,244.7531,1044.0
2023-07-27 13:50:00,250.98,251.03,250.81,250.95,5873.0,244.7141,244.7628,244.5483,244.6848,5873.0
2023-07-27 13:55:00,250.92,250.96,250.85,250.96,2245.0,244.6556,244.6946,244.5873,244.6946,2245.0
2023-07-27 14:00:00,250.84,251.06,250.81,250.89,2366.0,244.5776,244.7921,244.5483,244.6263,2366.0
2023-07-27 14:05:00,250.91,250.94,250.53,250.57,2377.0,244.6458,244.6751,244.2753,244.3143,2377.0
2023-07-27 14:10:00,250.41,250.41,250.06,250.07,2303.0,244.1583,244.1583,243.817,243.8268,2303.0
2023-07-27 14:15:00,250.19,250.29,250.14,250.27,1468.0,243.9438,244.0413,243.895,244.0218,1468.0
2023-07-27 14:20:00,250.35,250.44,250.13,250.13,2534.0,244.0998,244.1875,243.8853,243.8853,2534.0
2023-07-27 14:25:00,250.12,250.13,249.75,249.81,41184.0,243.8755,243.8853,243.5148,243.5733,41184.0
2023-07-27 14:30:00,249.84,249.96,249.62,249.64,8217.0,243.6025,243.7195,243.388,243.4075,8217.0
2023-07-27 14:35:00,249.62,249.63,249.22,249.37,9360.0,243.388,243.3978,242.998,243.1443,9360.0
2023-07-27 14:40:00,249.37,249.6,249.36,249.55,3121.0,243.1443,243.3685,243.1345,243.3198,3121.0
2023-07-27 14:45:00,249.58,249.7,249.53,249.63,1514.0,243.349,243.466,243.3003,243.3978,1514.0
2023-07-27 14:50:00,249.54,249.57,249.42,249.46,1800.0,243.31,243.3393,243.193,243.232,1800.0
2023-07-27 14:55:00,249.39,249.39,249.12,249.12,1475.0,243.1638,243.1638,242.9005,242.9005,1475.0
2023-07-27 15:00:00,249.08,249.22,249.05,249.17,2217.0,242.8615,242.998,242.8322,242.9493,2217.0
2023-07-27 15:05:00,249.15,249.26,248.94,249.26,1863.0,242.9298,243.037,242.725,243.037,1863.0
2023-07-27 15:10:00,249.27,249.59,249.27,249.59,2635.0,243.0468,243.3588,243.0468,243.3588,2635.0
2023-07-27 15:15:00,249.59,249.66,249.42,249.52,7404.0,243.3588,243.427,243.193,243.2905,7404.0
2023-07-27 15:20:00,249.57,249.57,249.19,249.19,3200.0,243.3393,243.3393,242.9688,242.9688,3200.0
2023-07-27 15:25:00,249.18,249.23,249.07,249.1,7554.0,242.959,243.0078,242.8517,242.881,7554.0
2023-07-27 15:30:00,249.13,249.29,249.06,249.06,28948.0,242.9102,243.0663,242.842,242.842,28948.0
2023-07-27 15:35:00,249.03,249.15,248.9,248.94,27955.0,242.8127,242.9298,242.686,242.725,27955.0
2023-07-27 15:40:00,248.94,249.0,248.75,248.75,27690.0,242.725,242.7835,242.5397,242.5397,27690.0
2023-07-27 15:45:00,248.84,248.84,248.45,248.57,31129.0,242.6275,242.6275,242.2472,242.3642,31129.0
2023-07-27 15:50:00,248.63,249.04,248.52,248.87,56664.0,242.4227,242.8225,242.3155,242.6567,56664.0
2023-07-27 15:55:00,248.86,249.16,248.73,248.98,79275.0,242.647,242.9395,242.5202,242.764,79275.0
2023-07-28 09:30:00,251.03,251.11,250.86,251.01,10976.0,244.7628,244.8408,244.5971,244.7433,10976.0
2023-07-28 09:35:00,250.79,251.02,250.61,251.02,2039.0,244.5288,244.7531,244.3533,244.7531,2039.0
2023-07-28 09:40:00,251.14,251.14,251.09,251.09,4295.0,244.8701,244.8701,244.8213,244.8213,4295.0
2023-07-28 09:45:00,250.96,251.27,250.96,251.27,1355.0,244.6946,244.9968,244.6946,244.9968,1355.0
2023-07-28 09:50:00,251.36,251.37,251.22,251.31,2079.0,245.0846,245.0943,244.9481,245.0358,2079.0
2023-07-28 09:55:00,251.29,251.29,251.12,251.18,57882.0,245.0163,245.0163,244.8506,244.9091,57882.0
2023-07-28 10:00:00,251.2,251.46,251.2,251.45,21157.0,244.9286,245.1821,244.9286,245.1723,21157.0
2023-07-28 10:05:00,251.36,251.42,251.36,251.42,9916.0,245.0846,245.1431,245.0846,245.1431,9916.0
2023-07-28 10:10:00,251.34,251.43,251.27,251.38,13212.0,245.0651,245.1528,244.9968,245.1041,13212.0
2023-07-28 10:15:00,251.39,251.49,251.38,251.39,10873.0,245.1138,245.2113,245.1041,245.1138,10873.0
2023-07-28 10:20:00,251.47,251.5,251.39,251.48,19235.0,245.1918,245.2211,245.1138,245.2016,19235.0
2023-07-28 10:25:00,251.4,251.41,251.05,251.23,21767.0,245.1236,245.1333,244.7823,244.9578,21767.0
2023-07-28 10:30:00,251.23,251.45,251.23,251.45,14153.0,244.9578,245.1723,244.9578,245.1723,14153.0
2023-07-28 10:35:00,251.39,251.39,251.11,251.11,1980.0,245.1138,245.1138,244.8408,244.8408,1980.0
2023-07-28 10:40:00,251.09,251.23,251.07,251.1,1823.0,244.8213,244.9578,244.8018,244.8311,1823.0
2023-07-28 10:45:00,251.08,251.21,250.96,251.21,1300.0,244.8116,244.9383,244.6946,244.9383,1300.0
2023-07-28 10:50:00,251.29,251.32,251.09,251.09,1649.0,245.0163,245.0456,244.8213,244.8213,1649.0
2023-07-28 10:55:00,251.15,251.41,251.13,251.41,1200.0,244.8798,245.1333,244.8603,245.1333,1200.0
2023-07-28 11:00:00,251.43,251.43,251.3,251.42,1200.0,245.1528,245.1528,245.0261,245.1431,1200.0
2023-07-28 11:05:00,251.42,251.42,251.36,251.39,966.0,245.1431,245.1431,245.0846,245.1138,966.0
2023-07-28 11:10:00,251.35,251.5,251.35,251.48,500.0,245.0748,245.2211,245.0748,245.2016,500.0
2023-07-28 11:15:00,251.51,251.58,251.46,251.58,1649.0,245.2308,245.2991,245.1821,245.2991,1649.0
2023-07-28 11:20:00,251.58,251.79,251.58,251.79,977.0,245.2991,245.5038,245.2991,245.5038,977.0
2023-07-28 11:25:00,251.75,251.85,251.72,251.75,1258.0,245.4648,245.5623,245.4356,245.4648,1258.0
2023-07-28 11:30:00,251.79,251.79,251.68,251.69,1100.0,245.5038,245.5038,245.3966,245.4063,1100.0
2023-07-28 11:35:00,251.71,251.82,251.69,251.79,5084.0,245.4258,245.5331,245.4063,245.5038,5084.0
2023-07-28 11:40:00,251.79,251.95,251.79,251.91,1215.0,245.5038,245.6598,245.5038,245.6208,1215.0
2023-07-28 11:45:00,251.92,251.92,251.74,251.74,2507.0,245.6306,245.6306,245.4551,245.4551,2507.0
2023-07-28 11:50:00,251.88,251.91,251.82,251.91,3850.0,245.5916,245.6208,245.5331,245.6208,3850.0
2023-07-28 11:55:00,251.88,251.88,251.8,251.8,1800.0,245.5916,245.5916,245.5136,245.5136,1800.0
2023-07-28 12:00:00,251.82,251.82,251.54,251.66,8036.0,245.5331,245.5331,245.2601,245.3771,8036.0
2023-07-28 12:05:00,251.55,251.59,251.49,251.5,1529.0,245.2698,245.3088,245.2113,245.2211,1529.0
2023-07-28 12:10:00,251.51,251.71,251.51,251.71,1235.0,245.2308,245.4258,245.2308,245.4258,1235.0
2023-07-28 12:15:00,251.7,251.72,251.65,251.66,1094.0,245.4161,245.4356,245.3673,245.3771,1094.0
2023-07-28 12:20:00,251.69,251.81,251.67,251.8,1134.0,245.4063,245.5233,245.3868,245.5136,1134.0
2023-07-28 12:25:00,251.77,251.89,251.77,251.89,1620.0,245.4843,245.6013,245.4843,245.6013,1620.0
2023-07-28 12:30:00,251.87,251.87,251.75,251.8,2300.0,245.5818,245.5818,245.4648,245.5136,2300.0
2023-07-28 12:35:00,251.76,251.85,251.75,251.75,981.0,245.4746,245.5623,245.4648,245.4648,981.0
2023-07-28 12:40:00,251.73,251.76,251.68,251.74,1888.0,245.4453,245.4746,245.3966,245.4551,1888.0
2023-07-28 12:45:00,251.75,251.78,251.68,251.69,1686.0,245.4648,245.4941,245.3966,245.4063,1686.0
2023-07-28 12:50:00,251.71,251.79,251.68,251.79,1400.0,245.4258,245.5038,245.3966,245.5038,1400.0
2023-07-28 12:55:00,251.73,251.73,251.54,251.6,1300.0,245.4453,245.4453,245.2601,245.3186,1300.0
2023-07-28 13:00:00,251.58,251.58,251.45,251.49,1550.0,245.2991,245.2991,245.1723,245.2113,1550.0
2023-07-28 13:05:00,251.47,251.47,251.32,251.34,1780.0,245.1918,245.1918,245.0456,245.0651,1780.0
2023-07-28 13:10:00,251.3,251.49,251.3,251.49,1135.0,245.0261,245.2113,245.0261,245.2113,1135.0
2023-07-28 13:15:00,251.43,251.43,251.36,251.38,2942.0,245.1528,245.1528,245.0846,245.1041,2942.0
2023-07-28 13:20:00,251.33,251.33,251.2,251.31,1848.0,245.0553,245.0553,244.9286,245.0358,1848.0
2023-07-28 13:25:00,251.25,251.27,251.14,251.14,1383.0,244.9773,244.9968,244.8701,244.8701,1383.0
2023-07-28 13:30:00,251.11,251.28,250.98,251.0,7795.0,244.8408,245.0066,244.7141,244.7336,7795.0
2023-07-28 13:35:00,250.88,250.96,250.87,250.95,2593.0,244.6166,244.6946,244.6068,244.6848,2593.0
2023-07-28 13:40:00,250.84,250.85,250.58,250.69,3000.0,244.5776,244.5873,244.324,244.4313,3000.0
2023-07-28 13:45:00,250.65,250.67,250.59,250.59,1835.0,244.3923,244.4118,244.3338,244.3338,1835.0
2023-07-28 13:50:00,250.6,250.95,250.58,250.94,1680.0,244.3436,244.6848,244.324,244.6751,1680.0
2023-07-28 13:55:00,251.02,251.22,251.02,251.15,1923.0,244.7531,244.9481,244.7531,244.8798,1923.0
2023-07-28 14:00:00,251.19,251.32,251.19,251.32,2422.0,244.9188,245.0456,244.9188,245.0456,2422.0
2023-07-28 14:05:00,251.4,251.41,251.3,251.41,874.0,245.1236,245.1333,245.0261,245.1333,874.0
2023-07-28 14:10:00,251.4,251.4,251.24,251.3,1611.0,245.1236,245.1236,244.9676,245.0261,1611.0
2023-07-28 14:15:00,251.29,251.31,251.27,251.31,1158.0,245.0163,245.0358,244.9968,245.0358,1158.0
2023-07-28 14:20:00,251.3,251.52,251.3,251.47,2248.0,245.0261,245.2406,245.0261,245.1918,2248.0
2023-07-28 14:25:00,251.42,251.52,251.42,251.52,1437.0,245.1431,245.2406,245.1431,245.2406,1437.0
2023-07-28 14:30:00,251.48,251.48,251.46,251.46,500.0,245.2016,245.2016,245.1821,245.1821,500.0
2023-07-28 14:35:00,251.47,251.48,251.17,251.21,12022.0,245.1918,245.2016,244.8993,244.9383,12022.0
2023-07-28 14:40:00,251.21,251.47,251.18,251.47,1598.0,244.9383,245.1918,244.9091,245.1918,1598.0
2023-07-28 14:45:00,251.49,251.62,251.48,251.54,1700.0,245.2113,245.3381,245.2016,245.2601,1700.0
2023-07-28 14:50:00,251.55,251.76,251.55,251.76,3931.0,245.2698,245.4746,245.2698,245.4746,3931.0
2023-07-28 14:55:00,251.73,251.73,251.52,251.57,1600.0,245.4453,245.4453,245.2406,245.2893,1600.0
2023-07-28 15:00:00,251.65,251.65,251.49,251.63,1934.0,245.3673,245.3673,245.2113,245.3478,1934.0
2023-07-28 15:05:00,251.64,251.7,251.6,251.67,2913.0,245.3576,245.4161,245.3186,245.3868,2913.0
2023-07-28 15:10:00,251.64,251.76,251.59,251.7,2050.0,245.3576,245.4746,245.3088,245.4161,2050.0
2023-07-28 15:15:00,251.69,251.74,251.66,251.74,1700.0,245.4063,245.4551,245.3771,245.4551,1700.0
2023-07-28 15:20:00,251.73,251.73,251.45,251.51,4068.0,245.4453,245.4453,245.1723,245.2308,4068.0
2023-07-28 15:25:00,251.49,251.63,251.43,251.44,9861.0,245.2113,245.3478,245.1528,245.1626,9861.0
2023-07-28 15:30:00,251.38,251.59,251.37,251.58,7885.0,245.1041,245.3088,245.0943,245.2991,7885.0
2023-07-28 15:35:00,251.61,251.64,251.45,251.46,6334.0,245.3283,245.3576,245.1723,245.1821,6334.0
2023-07-28 15:40:00,251.42,251.46,251.32,251.35,5308.0,245.1431,245.1821,245.0456,245.0748,5308.0
2023-07-28 15:45:00,251.37,251.51,251.31,251.41,13668.0,245.0943,245.2308,245.0358,245.1333,13668.0
2023-07-28 15:50:00,251.33,251.7,251.28,251.69,12165.0,245.0553,245.4161,245.0066,245.4063,12165.0
2023-07-28 15:55:00,251.66,251.69,251.5,251.54,32914.0,245.3771,245.4063,245.2211,245.2601,32914.0
2023-07-31 09:30:00,251.95,252.23,251.94,251.94,15525.0,245.6598,245.9329,245.6501,245.6501,15525.0
2023-07-31 09:35:00,252.0,252.15,251.91,252.11,7261.0,245.7086,245.8549,245.6208,245.8159,7261.0
2023-07-31 09:40:00,252.1,252.38,252.1,252.34,22849.0,245.8061,246.0791,245.8061,246.0401,22849.0
2023-07-31 09:45:00,252.37,252.46,252.23,252.25,7971.0,246.0694,246.1571,245.9329,245.9524,7971.0
2023-07-31 09:50:00,252.28,252.36,252.12,252.18,19104.0,245.9816,246.0596,245.8256,245.8841,19104.0
2023-07-31 09:55:00,252.12,252.14,251.5,251.72,19224.0,245.8256,245.8451,245.2211,245.4356,19224.0
2023-07-31 10:00:00,251.82,251.83,251.67,251.74,6559.0,245.5331,245.5428,245.3868,245.4551,6559.0
2023-07-31 10:05:00,251.9,252.02,251.88,251.96,800.0,245.6111,245.7281,245.5916,245.6696,800.0
2023-07-31 10:10:00,252.0,252.0,251.93,251.97,1005.0,245.7086,245.7086,245.6403,245.6793,1005.0
2023-07-31 10:15:00,252.05,252.09,251.98,252.0,2986.0,245.7573,245.7964,245.6891,245.7086,2986.0
2023-07-31 10:20:00,252.09,252.09,251.97,252.05,10500.0,245.7964,245.7964,245.6793,245.7573,10500.0
2023-07-31 10:25:00,252.09,252.18,252.08,252.17,4540.0,245.7964,245.8841,245.7866,245.8744,4540.0
2023-07-31 10:30:00,252.23,252.26,251.91,251.96,7150.0,245.9329,245.9621,245.6208,245.6696,7150.0
2023-07-31 10:35:00,251.91,252.1,251.91,252.09,70136.0,245.6208,245.8061,245.6208,245.7964,70136.0
2023-07-31 10:40:00,252.09,252.18,252.04,252.15,170557.0,245.7964,245.8841,245.7476,245.8549,170557.0
2023-07-31 10:45:00,252.15,252.18,251.94,252.16,95096.0,245.8549,245.8841,245.6501,245.8646,95096.0
2023-07-31 10:50:00,252.13,252.13,252.04,252.05,26012.0,245.8354,245.8354,245.7476,245.7573,26012.0
2023-07-31 10:55:00,252.04,252.15,252.03,252.05,59945.0,245.7476,245.8549,245.7378,245.7573,59945.0
2023-07-31 11:00:00,252.06,252.11,252.02,252.09,3899.0,245.7671,245.8159,245.7281,245.7964,3899.0
2023-07-31 11:05:00,252.11,252.16,252.03,252.14,3489.0,245.8159,245.8646,245.7378,245.8451,3489.0
2023-07-31 11:10:00,252.12,252.22,252.09,252.09,17827.0,245.8256,245.9231,245.7964,245.7964,17827.0
2023-07-31 11:15:00,252.05,252.05,251.98,252.05,90076.0,245.7573,245.7573,245.6891,245.7573,90076.0
2023-07-31 11:20:00,252.07,252.08,251.92,251.93,3645.0,245.7769,245.7866,245.6306,245.6403,3645.0
2023-07-31 11:25:00,251.91,251.96,251.84,251.95,4131.0,245.6208,245.6696,245.5526,245.6598,4131.0
2023-07-31 11:30:00,251.97,251.97,251.63,251.72,10422.0,245.6793,245.6793,245.3478,245.4356,10422.0
2023-07-31 11:35:00,251.8,251.92,251.79,251.83,4242.0,245.5136,245.6306,245.5038,245.5428,4242.0
2023-07-31 11:40:00,251.84,251.86,251.79,251.82,2246.0,245.5526,245.5721,245.5038,245.5331,2246.0
2023-07-31 11:45:00,251.85,251.92,251.8,251.9,2200.0,245.5623,245.6306,245.5136,245.6111,2200.0
2023-07-31 11:50:00,251.92,251.92,251.65,251.65,15069.0,245.6306,245.6306,245.3673,245.3673,15069.0
2023-07-31 11:55:00,251.69,251.79,251.68,251.75,5957.0,245.4063,245.5038,245.3966,245.4648,5957.0
2023-07-31 12:00:00,251.77,251.86,251.77,251.83,2897.0,245.4843,245.5721,245.4843,245.5428,2897.0
2023-07-31 12:05:00,251.81,251.81,251.69,251.75,3561.0,245.5233,245.5233,245.4063,245.4648,3561.0
2023-07-31 12:10:00,251.72,251.82,251.67,251.74,2275.0,245.4356,245.5331,245.3868,245.4551,2275.0
2023-07-31 12:15:00,251.74,251.87,251.67,251.87,3798.0,245.4551,245.5818,245.3868,245.5818,3798.0
2023-07-31 12:20:00,251.85,251.89,251.78,251.89,2762.0,245.5623,245.6013,245.4941,245.6013,2762.0
2023-07-31 12:25:00,251.88,251.89,251.82,251.89,1960.0,245.5916,245.6013,245.5331,245.6013,1960.0
2023-07-31 12:30:00,251.87,251.87,251.79,251.79,2200.0,245.5818,245.5818,245.5038,245.5038,2200.0
2023-07-31 12:35:00,251.78,251.78,251.71,251.76,2204.0,245.4941,245.4941,245.4258,245.4746,2204.0
2023-07-31 12:40:00,251.72,251.72,251.63,251.72,5339.0,245.4356,245.4356,245.3478,245.4356,5339.0
2023-07-31 12:45:00,251.68,251.69,251.61,251.69,3224.0,245.3966,245.4063,245.3283,245.4063,3224.0
2023-07-31 12:50:00,251.66,251.66,251.53,251.63,1823.0,245.3771,245.3771,245.2503,245.3478,1823.0
2023-07-31 12:55:00,251.6,251.61,251.48,251.55,2700.0,245.3186,245.3283,245.2016,245.2698,2700.0
2023-07-31 13:00:00,251.54,251.55,251.36,251.43,3534.0,245.2601,245.2698,245.0846,245.1528,3534.0
2023-07-31 13:05:00,251.44,251.68,251.42,251.68,2300.0,245.1626,245.3966,245.1431,245.3966,2300.0
2023-07-31 13:10:00,251.7,251.76,251.65,251.67,2806.0,245.4161,245.4746,245.3673,245.3868,2806.0
2023-07-31 13:15:00,251.62,251.63,251.42,251.46,3617.0,245.3381,245.3478,245.1431,245.1821,3617.0
2023-07-31 13:20:00,251.47,251.56,251.47,251.55,2500.0,245.1918,245.2796,245.1918,245.2698,2500.0
2023-07-31 13:25:00,251.52,251.65,251.49,251.54,3885.0,245.2406,245.3673,245.2113,245.2601,3885.0
2023-07-31 13:30:00,251.57,251.72,251.57,251.69,2929.0,245.2893,245.4356,245.2893,245.4063,2929.0
2023-07-31 13:35:00,251.72,251.85,251.71,251.85,6905.0,245.4356,245.5623,245.4258,245.5623,6905.0
2023-07-31 13:40:00,251.86,251.86,251.76,251.81,2688.0,245.5721,245.5721,245.4746,245.5233,2688.0
2023-07-31 13:45:00,251.8,251.81,251.71,251.75,2500.0,245.5136,245.5233,245.4258,245.4648,2500.0
2023-07-31 13:50:00,251.69,251.74,251.62,251.62,2608.0,245.4063,245.4551,245.3381,245.3381,2608.0
2023-07-31 13:55:00,251.64,251.71,251.64,251.7,3500.0,245.3576,245.4258,245.3576,245.4161,3500.0
2023-07-31 14:00:00,251.72,251.78,251.72,251.77,2800.0,245.4356,245.4941,245.4356,245.4843,2800.0
2023-07-31 14:05:00,251.8,251.81,251.64,251.68,2251.0,245.5136,245.5233,245.3576,245.3966,2251.0
2023-07-31 14:10:00,251.59,251.66,251.59,251.6,2300.0,245.3088,245.3771,245.3088,245.3186,2300.0
2023-07-31 14:15:00,251.61,251.66,251.59,251.64,3630.0,245.3283,245.3771,245.3088,245.3576,3630.0
2023-07-31 14:20:00,251.61,251.64,251.51,251.54,3773.0,245.3283,245.3576,245.2308,245.2601,3773.0
2023-07-31 14:25:00,251.52,251.65,251.51,251.63,4897.0,245.2406,245.3673,245.2308,245.3478,4897.0
2023-07-31 14:30:00,251.62,251.65,251.54,251.65,3000.0,245.3381,245.3673,245.2601,245.3673,3000.0
2023-07-31 14:35:00,251.65,251.72,251.55,251.6,2200.0,245.3673,245.4356,245.2698,245.3186,2200.0
2023-07-31 14:40:00,251.58,251.69,251.58,251.63,3962.0,245.2991,245.4063,245.2991,245.3478,3962.0
2023-07-31 14:45:00,251.65,251.7,251.57,251.7,3368.0,245.3673,245.4161,245.2893,245.4161,3368.0
2023-07-31 14:50:00,251.73,251.83,251.71,251.74,4385.0,245.4453,245.5428,245.4258,245.4551,4385.0
2023-07-31 14:55:00,251.78,251.88,251.77,251.8,3800.0,245.4941,245.5916,245.4843,245.5136,3800.0
2023-07-31 15:00:00,251.83,251.83,251.62,251.62,3900.0,245.5428,245.5428,245.3381,245.3381,3900.0
2023-07-31 15:05:00,251.65,251.65,251.58,251.6,3653.0,245.3673,245.3673,245.2991,245.3186,3653.0
2023-07-31 15:10:00,251.58,251.58,251.5,251.54,3200.0,245.2991,245.2991,245.2211,245.2601,3200.0
2023-07-31 15:15:00,251.54,251.64,251.5,251.64,3700.0,245.2601,245.3576,245.2211,245.3576,3700.0
2023-07-31 15:20:00,251.65,251.67,251.56,251.56,3687.0,245.3673,245.3868,245.2796,245.2796,3687.0
2023-07-31 15:25:00,251.55,251.64,251.51,251.62,4422.0,245.2698,245.3576,245.2308,245.3381,4422.0
2023-07-31 15:30:00,251.64,251.69,251.48,251.5,5989.0,245.3576,245.4063,245.2016,245.2211,5989.0
2023-07-31 15:35:00,251.5,251.54,251.35,251.37,6874.0,245.2211,245.2601,245.0748,245.0943,6874.0
2023-07-31 15:40:00,251.38,251.53,251.37,251.53,10413.0,245.1041,245.2503,245.0943,245.2503,10413.0
2023-07-31 15:45:00,251.48,251.53,251.27,251.33,8736.0,245.2016,245.2503,244.9968,245.0553,8736.0
2023-07-31 15:50:00,251.33,251.67,251.33,251.64,12633.0,245.0553,245.3868,245.0553,245.3576,12633.0
2023-07-31 15:55:00,251.65,252.26,251.62,252.21,171538.0,245.3673,245.9621,245.3381,245.9134,171538.0
2023-08-01 09:30:00,251.41,251.47,251.16,251.38,19865.0,245.1333,245.1918,244.8896,245.1041,19865.0
2023-08-01 09:35:00,251.41,251.67,251.4,251.56,4802.0,245.1333,245.3868,245.1236,245.2796,4802.0
2023-08-01 09:40:00,251.51,251.62,251.43,251.49,5296.0,245.2308,245.3381,245.1528,245.2113,5296.0
2023-08-01 09:45:00,251.45,251.49,251.33,251.46,5365.0,245.1723,245.2113,245.0553,245.1821,5365.0
2023-08-01 09:50:00,251.45,251.51,251.38,251.51,4400.0,245.1723,245.2308,245.1041,245.2308,4400.0
2023-08-01 09:55:00,251.53,251.59,251.46,251.54,4700.0,245.2503,245.3088,245.1821,245.2601,4700.0
2023-08-01 10:00:00,251.47,251.78,251.45,251.68,8750.0,245.1918,245.4941,245.1723,245.3966,8750.0
2023-08-01 10:05:00,251.74,251.74,251.47,251.56,4200.0,245.4551,245.4551,245.1918,245.2796,4200.0
2023-08-01 10:10:00,251.53,251.53,251.09,251.1,9332.0,245.2503,245.2503,244.8213,244.8311,9332.0
2023-08-01 10:15:00,251.06,251.12,250.87,250.93,14221.0,244.7921,244.8506,244.6068,244.6653,14221.0
2023-08-01 10:20:00,250.89,250.98,250.89,250.96,3594.0,244.6263,244.7141,244.6263,244.6946,3594.0
2023-08-01 10:25:00,250.98,251.04,250.91,251.04,4636.0,244.7141,244.7726,244.6458,244.7726,4636.0
2023-08-01 10:30:00,250.97,251.22,250.96,251.11,6009.0,244.7043,244.9481,244.6946,244.8408,6009.0
2023-08-01 10:35:00,251.14,251.27,251.13,251.17,7624.0,244.8701,244.9968,244.8603,244.8993,7624.0
2023-08-01 10:40:00,251.23,251.37,251.11,251.16,3746.0,244.9578,245.0943,244.8408,244.8896,3746.0
2023-08-01 10:45:00,251.12,251.31,251.12,251.31,6210.0,244.8506,245.0358,244.8506,245.0358,6210.0
2023-08-01 10:50:00,251.35,251.45,251.28,251.34,3341.0,245.0748,245.1723,245.0066,245.0651,3341.0
2023-08-01 10:55:00,251.4,251.4,251.21,251.29,2100.0,245.1236,245.1236,244.9383,245.0163,2100.0
2023-08-01 11:00:00,251.28,251.34,251.14,251.2,3280.0,245.0066,245.0651,244.8701,244.9286,3280.0
2023-08-01 11:05:00,251.21,251.28,251.12,251.22,4173.0,244.9383,245.0066,244.8506,244.9481,4173.0
2023-08-01 11:10:00,251.25,251.27,251.12,251.12,2747.0,244.9773,244.9968,244.8506,244.8506,2747.0
2023-08-01 11:15:00,251.1,251.18,251.02,251.12,5999.0,244.8311,244.9091,244.7531,244.8506,5999.0
2023-08-01 11:20:00,251.1,251.14,251.0,251.05,3681.0,244.8311,244.8701,244.7336,244.7823,3681.0
2023-08-01 11:25:00,251.01,251.32,251.01,251.26,5400.0,244.7433,245.0456,244.7433,244.9871,5400.0
2023-08-01 11:30:00,251.25,251.25,251.08,251.12,2600.0,244.9773,244.9773,244.8116,244.8506,2600.0
2023-08-01 11:35:00,251.17,251.25,251.13,251.21,2814.0,244.8993,244.9773,244.8603,244.9383,2814.0
2023-08-01 11:40:00,251.22,251.24,251.06,251.06,3282.0,244.9481,244.9676,244.7921,244.7921,3282.0
2023-08-01 11:45:00,251.06,251.12,251.01,251.12,3253.0,244.7921,244.8506,244.7433,244.8506,3253.0
2023-08-01 11:50:00,251.1,251.2,251.08,251.2,3031.0,244.8311,244.9286,244.8116,244.9286,3031.0
2023-08-01 11:55:00,251.17,251.24,251.12,251.19,6639.0,244.8993,244.9676,244.8506,244.9188,6639.0
2023-08-01 12:00:00,251.19,251.23,251.09,251.09,2600.0,244.9188,244.9578,244.8213,244.8213,2600.0
2023-08-01 12:05:00,251.11,251.17,251.06,251.15,2575.0,244.8408,244.8993,244.7921,244.8798,2575.0
2023-08-01 12:10:00,251.15,251.25,251.15,251.25,3194.0,244.8798,244.9773,244.8798,244.9773,3194.0
2023-08-01 12:15:00,251.25,251.26,251.13,251.13,3363.0,244.9773,244.9871,244.8603,244.8603,3363.0
2023-08-01 12:20:00,251.09,251.09,251.0,251.02,2400.0,244.8213,244.8213,244.7336,244.7531,2400.0
2023-08-01 12:25:00,251.03,251.05,250.95,251.0,55100.0,244.7628,244.7823,244.6848,244.7336,55100.0
2023-08-01 12:30:00,250.98,251.12,250.84,251.09,9624.0,244.7141,244.8506,244.5776,244.8213,9624.0
2023-08-01 12:35:00,251.09,251.13,251.05,251.07,5200.0,244.8213,244.8603,244.7823,244.8018,5200.0
2023-08-01 12:40:00,251.15,251.17,251.14,251.17,1100.0,244.8798,244.8993,244.8701,244.8993,1100.0
2023-08-01 12:45:00,251.17,251.21,251.13,251.17,2608.0,244.8993,244.9383,244.8603,244.8993,2608.0
2023-08-01 12:50:00,251.1,251.22,251.1,251.21,2500.0,244.8311,244.9481,244.8311,244.9383,2500.0
2023-08-01 12:55:00,251.24,251.3,251.21,251.29,2939.0,244.9676,245.0261,244.9383,245.0163,2939.0
2023-08-01 13:00:00,251.4,251.41,251.31,251.36,2376.0,245.1236,245.1333,245.0358,245.0846,2376.0
2023-08-01 13:05:00,251.35,251.41,251.3,251.3,2964.0,245.0748,245.1333,245.0261,245.0261,2964.0
2023-08-01 13:10:00,251.31,251.31,251.23,251.29,1400.0,245.0358,245.0358,244.9578,245.0163,1400.0
2023-08-01 13:15:00,251.27,251.33,251.23,251.23,2020.0,244.9968,245.0553,244.9578,244.9578,2020.0
2023-08-01 13:20:00,251.25,251.37,251.25,251.37,3100.0,244.9773,245.0943,244.9773,245.0943,3100.0
2023-08-01 13:25:00,251.34,251.36,251.31,251.36,2795.0,245.0651,245.0846,245.0358,245.0846,2795.0
2023-08-01 13:30:00,251.33,251.33,251.22,251.27,4416.0,245.0553,245.0553,244.9481,244.9968,4416.0
2023-08-01 13:35:00,251.31,251.31,251.15,251.15,2900.0,245.0358,245.0358,244.8798,244.8798,2900.0
2023-08-01 13:40:00,251.14,251.29,251.14,251.28,3233.0,244.8701,245.0163,244.8701,245.0066,3233.0
2023-08-01 13:45:00,251.25,251.28,251.22,251.27,2700.0,244.9773,245.0066,244.9481,244.9968,2700.0
2023-08-01 13:50:00,251.31,251.35,251.31,251.35,2330.0,245.0358,245.0748,245.0358,245.0748,2330.0
2023-08-01 13:55:00,251.33,251.39,251.33,251.38,3369.0,245.0553,245.1138,245.0553,245.1041,3369.0
2023-08-01 14:00:00,251.4,251.49,251.4,251.48,4100.0,245.1236,245.2113,245.1236,245.2016,4100.0
2023-08-01 14:05:00,251.47,251.48,251.41,251.48,2498.0,245.1918,245.2016,245.1333,245.2016,2498.0
2023-08-01 14:10:00,251.49,251.5,251.44,251.49,2572.0,245.2113,245.2211,245.1626,245.2113,2572.0
2023-08-01 14:15:00,251.49,251.69,251.48,251.64,5166.0,245.2113,245.4063,245.2016,245.3576,5166.0
2023-08-01 14:20:00,251.63,251.63,251.54,251.56,3004.0,245.3478,245.3478,245.2601,245.2796,3004.0
2023-08-01 14:25:00,251.57,251.61,251.39,251.46,3900.0,245.2893,245.3283,245.1138,245.1821,3900.0
2023-08-01 14:30:00,251.49,251.51,251.44,251.5,3317.0,245.2113,245.2308,245.1626,245.2211,3317.0
2023-08-01 14:35:00,251.48,251.61,251.48,251.6,3038.0,245.2016,245.3283,245.2016,245.3186,3038.0
2023-08-01 14:40:00,251.58,251.6,251.54,251.54,4600.0,245.2991,245.3186,245.2601,245.2601,4600.0
2023-08-01 14:45:00,251.54,251.63,251.5,251.63,4558.0,245.2601,245.3478,245.2211,245.3478,4558.0
2023-08-01 14:50:00,251.62,251.62,251.49,251.52,5225.0,245.3381,245.3381,245.2113,245.2406,5225.0
2023-08-01 14:55:00,251.52,251.55,251.47,251.55,4400.0,245.2406,245.2698,245.1918,245.2698,4400.0
2023-08-01 15:00:00,251.56,251.62,251.56,251.61,5059.0,245.2796,245.3381,245.2796,245.3283,5059.0
2023-08-01 15:05:00,251.64,251.69,251.62,251.69,3567.0,245.3576,245.4063,245.3381,245.4063,3567.0
2023-08-01 15:10:00,251.7,251.71,251.64,251.64,2400.0,245.4161,245.4258,245.3576,245.3576,2400.0
2023-08-01 15:15:00,251.64,251.68,251.59,251.59,4212.0,245.3576,245.3966,245.3088,245.3088,4212.0
2023-08-01 15:20:00,251.6,251.65,251.56,251.58,3498.0,245.3186,245.3673,245.2796,245.2991,3498.0
2023-08-01 15:25:00,251.57,251.57,251.47,251.55,4153.0,245.2893,245.2893,245.1918,245.2698,4153.0
2023-08-01 15:30:00,251.54,251.65,251.54,251.62,5255.0,245.2601,245.3673,245.2601,245.3381,5255.0
2023-08-01 15:35:00,251.63,251.63,251.43,251.47,23557.0,245.3478,245.3478,245.1528,245.1918,23557.0
2023-08-01 15:40:00,251.48,251.48,251.31,251.32,5025.0,245.2016,245.2016,245.0358,245.0456,5025.0
2023-08-01 15:45:00,251.32,251.52,251.31,251.52,6576.0,245.0456,245.2406,245.0358,245.2406,6576.0
2023-08-01 15:50:00,251.58,251.68,251.54,251.65,9150.0,245.2991,245.3966,245.2601,245.3673,9150.0
2023-08-01 15:55:00,251.53,251.55,251.41,251.41,33315.0,245.2503,245.2698,245.1333,245.1333,33315.0
2023-08-02 09:30:00,249.61,249.61,249.11,249.14,20016.0,243.3783,243.3783,242.8907,242.92,20016.0
2023-08-02 09:35:00,249.08,249.34,249.03,249.34,3881.0,242.8615,243.115,242.8127,243.115,3881.0
2023-08-02 09:40:00,249.43,249.72,249.33,249.54,8692.0,243.2028,243.4855,243.1053,243.31,8692.0
2023-08-02 09:45:00,249.51,249.55,249.36,249.46,3692.0,243.2808,243.3198,243.1345,243.232,3692.0
2023-08-02 09:50:00,249.49,249.5,249.26,249.26,6523.0,243.2613,243.271,243.037,243.037,6523.0
2023-08-02 09:55:00,249.33,249.5,249.33,249.42,1840.0,243.1053,243.271,243.1053,243.193,1840.0
2023-08-02 10:00:00,249.45,249.45,249.26,249.37,2045.0,243.2223,243.2223,243.037,243.1443,2045.0
2023-08-02 10:05:00,249.34,249.34,248.92,248.97,4236.0,243.115,243.115,242.7055,242.7542,4236.0
2023-08-02 10:10:00,248.9,248.95,248.85,248.85,700.0,242.686,242.7347,242.6372,242.6372,700.0
2023-08-02 10:15:00,248.8,248.8,248.65,248.73,1503.0,242.5885,242.5885,242.4422,242.5202,1503.0
2023-08-02 10:20:00,248.77,248.94,248.76,248.92,700.0,242.5592,242.725,242.5495,242.7055,700.0
2023-08-02 10:25:00,249.0,249.04,248.84,248.84,1532.0,242.7835,242.8225,242.6275,242.6275,1532.0
2023-08-02 10:30:00,248.85,248.99,248.81,248.95,12598.0,242.6372,242.7737,242.5982,242.7347,12598.0
2023-08-02 10:35:00,248.89,248.89,248.69,248.69,2231.0,242.6762,242.6762,242.4812,242.4812,2231.0
2023-08-02 10:40:00,248.78,248.78,248.57,248.57,433.0,242.569,242.569,242.3642,242.3642,433.0
2023-08-02 10:45:00,248.49,248.49,248.14,248.24,32146.0,242.2862,242.2862,241.945,242.0425,32146.0
2023-08-02 10:50:00,248.23,248.33,248.16,248.17,7654.0,242.0327,242.1302,241.9645,241.9742,7654.0
2023-08-02 10:55:00,248.08,248.1,247.9,247.99,3429.0,241.8865,241.906,241.711,241.7987,3429.0
2023-08-02 11:00:00,247.99,248.19,247.98,248.17,2932.0,241.7987,241.9937,241.789,241.9742,2932.0
2023-08-02 11:05:00,248.14,248.19,248.05,248.17,3605.0,241.945,241.9937,241.8572,241.9742,3605.0
2023-08-02 11:10:00,248.22,248.3,248.22,248.28,1544.0,242.023,242.101,242.023,242.0815,1544.0
2023-08-02 11:15:00,248.12,248.12,248.0,248.0,1521.0,241.9255,241.9255,241.8085,241.8085,1521.0
2023-08-02 11:20:00,247.99,248.27,247.95,248.27,2661.0,241.7987,242.0717,241.7597,242.0717,2661.0
2023-08-02 11:25:00,248.24,248.35,248.18,248.26,3835.0,242.0425,242.1497,241.984,242.062,3835.0
2023-08-02 11:30:00,248.26,248.36,248.24,248.36,5198.0,242.062,242.1595,242.0425,242.1595,5198.0
2023-08-02 11:35:00,248.35,248.57,248.35,248.42,4600.0,242.1497,242.3642,242.1497,242.218,4600.0
2023-08-02 11:40:00,248.35,248.39,248.21,248.29,65596.0,242.1497,242.1887,242.0132,242.0912,65596.0
2023-08-02 11:45:00,248.3,248.35,248.14,248.18,25567.0,242.101,242.1497,241.945,241.984,25567.0
2023-08-02 11:50:00,248.09,248.16,248.03,248.06,38763.0,241.8962,241.9645,241.8377,241.867,38763.0
2023-08-02 11:55:00,248.02,248.04,247.85,247.85,3200.0,241.828,241.8475,241.6622,241.6622,3200.0
2023-08-02 12:00:00,247.84,247.85,247.69,247.71,1741.0,241.6525,241.6622,241.5062,241.5257,1741.0
2023-08-02 12:05:00,247.71,247.82,247.66,247.71,5348.0,241.5257,241.633,241.4769,241.5257,5348.0
2023-08-02 12:10:00,247.74,247.77,247.6,247.76,3157.0,241.555,241.5842,241.4184,241.5745,3157.0
2023-08-02 12:15:00,247.78,248.0,247.78,248.0,14837.0,241.594,241.8085,241.594,241.8085,14837.0
2023-08-02 12:20:00,248.0,248.0,247.78,247.83,1227.0,241.8085,241.8085,241.594,241.6427,1227.0
2023-08-02 12:25:00,247.77,247.86,247.77,247.79,1048.0,241.5842,241.672,241.5842,241.6037,1048.0
2023-08-02 12:30:00,247.85,248.01,247.83,247.99,4185.0,241.6622,241.8182,241.6427,241.7987,4185.0
2023-08-02 12:35:00,247.99,248.26,247.98,248.11,12324.0,241.7987,242.062,241.789,241.9157,12324.0
2023-08-02 12:40:00,248.14,248.24,248.05,248.22,1400.0,241.945,242.0425,241.8572,242.023,1400.0
2023-08-02 12:45:00,248.25,248.27,248.22,248.23,1462.0,242.0522,242.0717,242.023,242.0327,1462.0
2023-08-02 12:50:00,248.17,248.18,248.02,248.05,3860.0,241.9742,241.984,241.828,241.8572,3860.0
2023-08-02 12:55:00,248.02,248.18,248.02,248.18,933.0,241.828,241.984,241.828,241.984,933.0
2023-08-02 13:00:00,248.17,248.36,248.17,248.33,1300.0,241.9742,242.1595,241.9742,242.1302,1300.0
2023-08-02 13:05:00,248.3,248.32,248.22,248.24,3062.0,242.101,242.1205,242.023,242.0425,3062.0
2023-08-02 13:10:00,248.31,248.34,248.3,248.34,700.0,242.1107,242.14,242.101,242.14,700.0
2023-08-02 13:15:00,248.28,248.28,248.19,248.28,1064.0,242.0815,242.0815,241.9937,242.0815,1064.0
2023-08-02 13:20:00,248.29,248.29,248.17,248.2,801.0,242.0912,242.0912,241.9742,242.0035,801.0
2023-08-02 13:25:00,248.21,248.27,248.17,248.27,1100.0,242.0132,242.0717,241.9742,242.0717,1100.0
2023-08-02 13:30:00,248.29,248.49,248.29,248.44,6464.0,242.0912,242.2862,242.0912,242.2375,6464.0
2023-08-02 13:35:00,248.52,248.52,248.42,248.42,800.0,242.3155,242.3155,242.218,242.218,800.0
2023-08-02 13:40:00,248.46,248.47,248.22,248.24,2475.0,242.257,242.2667,242.023,242.0425,2475.0
2023-08-02 13:45:00,248.24,248.29,248.17,248.17,1752.0,242.0425,242.0912,241.9742,241.9742,1752.0
2023-08-02 13:50:00,248.2,248.22,248.1,248.11,2780.0,242.0035,242.023,241.906,241.9157,2780.0
2023-08-02 13:55:00,248.08,248.13,248.04,248.11,1071.0,241.8865,241.9352,241.8475,241.9157,1071.0
2023-08-02 14:00:00,248.13,248.23,248.11,248.22,1675.0,241.9352,242.0327,241.9157,242.023,1675.0
2023-08-02 14:05:00,248.13,248.24,248.11,248.23,3485.0,241.9352,242.0425,241.9157,242.0327,3485.0
2023-08-02 14:10:00,248.24,248.28,248.1,248.28,1440.0,242.0425,242.0815,241.906,242.0815,1440.0
2023-08-02 14:15:00,248.25,248.36,248.25,248.36,2236.0,242.0522,242.1595,242.0522,242.1595,2236.0
2023-08-02 14:20:00,248.27,248.27,248.19,248.19,1051.0,242.0717,242.0717,241.9937,241.9937,1051.0
2023-08-02 14:25:00,248.24,248.24,248.13,248.21,1189.0,242.0425,242.0425,241.9352,242.0132,1189.0
2023-08-02 14:30:00,248.17,248.23,248.11,248.19,1678.0,241.9742,242.0327,241.9157,241.9937,1678.0
2023-08-02 14:35:00,248.19,248.19,248.06,248.09,3000.0,241.9937,241.9937,241.867,241.8962,3000.0
2023-08-02 14:40:00,248.13,248.15,247.94,247.98,7254.0,241.9352,241.9547,241.75,241.789,7254.0
2023-08-02 14:45:00,247.99,248.11,247.98,248.11,1255.0,241.7987,241.9157,241.789,241.9157,1255.0
2023-08-02 14:50:00,248.14,248.16,248.11,248.11,500.0,241.945,241.9645,241.9157,241.9157,500.0
2023-08-02 14:55:00,248.16,248.16,248.03,248.09,13635.0,241.9645,241.9645,241.8377,241.8962,13635.0
2023-08-02 15:00:00,248.1,248.22,248.1,248.22,2298.0,241.906,242.023,241.906,242.023,2298.0
2023-08-02 15:05:00,248.28,248.28,247.94,248.01,1842.0,242.0815,242.0815,241.75,241.8182,1842.0
2023-08-02 15:10:00,248.01,248.01,247.84,247.84,2071.0,241.8182,241.8182,241.6525,241.6525,2071.0
2023-08-02 15:15:00,247.91,247.91,247.73,247.82,1766.0,241.7207,241.7207,241.5452,241.633,1766.0
2023-08-02 15:20:00,247.81,247.92,247.8,247.8,2244.0,241.6232,241.7305,241.6135,241.6135,2244.0
2023-08-02 15:25:00,247.81,247.82,247.46,247.46,4463.0,241.6232,241.633,241.2819,241.2819,4463.0
2023-08-02 15:30:00,247.5,247.6,247.44,247.5,4842.0,241.3209,241.4184,241.2624,241.3209,4842.0
2023-08-02 15:35:00,247.51,247.75,247.51,247.68,9855.0,241.3307,241.5647,241.3307,241.4965,9855.0
2023-08-02 15:40:00,247.72,247.9,247.59,247.84,24305.0,241.5355,241.711,241.4087,241.6525,24305.0
2023-08-02 15:45:00,247.86,248.02,247.82,247.97,6809.0,241.672,241.828,241.633,241.7792,6809.0
2023-08-02 15:50:00,247.99,248.11,247.88,247.89,11252.0,241.7987,241.9157,241.6915,241.7012,11252.0
2023-08-02 15:55:00,247.95,248.11,247.8,247.84,33194.0,241.7597,241.9157,241.6135,241.6525,33194.0
2023-08-03 09:30:00,246.58,246.87,246.34,246.64,15441.0,240.4239,240.7067,240.1899,240.4824,15441.0
2023-08-03 09:35:00,246.8,246.92,246.71,246.78,1651.0,240.6384,240.7554,240.5507,240.6189,1651.0
2023-08-03 09:40:00,246.79,246.8,246.57,246.63,4890.0,240.6287,240.6384,240.4142,240.4727,4890.0
2023-08-03 09:45:00,246.66,246.92,246.49,246.82,2300.0,240.5019,240.7554,240.3362,240.6579,2300.0
2023-08-03 09:50:00,247.09,247.09,246.89,246.97,2757.0,240.9212,240.9212,240.7262,240.8042,2757.0
2023-08-03 09:55:00,246.96,247.16,246.96,246.98,1872.0,240.7944,240.9894,240.7944,240.8139,1872.0
2023-08-03 10:00:00,246.88,247.34,246.88,247.18,5655.0,240.7164,241.1649,240.7164,241.0089,5655.0
2023-08-03 10:05:00,247.11,247.15,246.86,246.86,5412.0,240.9407,240.9797,240.6969,240.6969,5412.0
2023-08-03 10:10:00,246.87,247.04,246.76,246.95,1103.0,240.7067,240.8724,240.5994,240.7847,1103.0
2023-08-03 10:15:00,246.86,246.91,246.71,246.91,2250.0,240.6969,240.7457,240.5507,240.7457,2250.0
2023-08-03 10:20:00,246.95,246.95,246.58,246.6,1323.0,240.7847,240.7847,240.4239,240.4434,1323.0
2023-08-03 10:25:00,246.54,246.63,246.31,246.38,9460.0,240.3849,240.4727,240.1607,240.2289,9460.0
2023-08-03 10:30:00,246.29,246.57,246.29,246.57,1505.0,240.1412,240.4142,240.1412,240.4142,1505.0
2023-08-03 10:35:00,246.72,246.79,246.64,246.67,2090.0,240.5604,240.6287,240.4824,240.5117,2090.0
2023-08-03 10:40:00,246.76,246.78,246.66,246.74,1198.0,240.5994,240.6189,240.5019,240.5799,1198.0
2023-08-03 10:45:00,246.71,246.84,246.7,246.77,1511.0,240.5507,240.6774,240.5409,240.6092,1511.0
2023-08-03 10:50:00,246.74,246.74,246.59,246.65,1697.0,240.5799,240.5799,240.4337,240.4922,1697.0
2023-08-03 10:55:00,246.6,246.92,246.6,246.89,4196.0,240.4434,240.7554,240.4434,240.7262,4196.0
2023-08-03 11:00:00,246.93,247.03,246.84,247.03,3676.0,240.7652,240.8627,240.6774,240.8627,3676.0
2023-08-03 11:05:00,247.06,247.07,247.05,247.06,502.0,240.8919,240.9017,240.8822,240.8919,502.0
2023-08-03 11:10:00,247.06,247.08,247.0,247.08,2313.0,240.8919,240.9114,240.8334,240.9114,2313.0
2023-08-03 11:15:00,247.07,247.43,247.07,247.38,2737.0,240.9017,241.2527,240.9017,241.2039,2737.0
2023-08-03 11:20:00,247.38,247.39,247.3,247.39,1001.0,241.2039,241.2137,241.1259,241.2137,1001.0
2023-08-03 11:25:00,247.42,247.44,247.41,247.41,700.0,241.2429,241.2624,241.2332,241.2332,700.0
2023-08-03 11:30:00,247.42,247.44,247.33,247.37,79185.0,241.2429,241.2624,241.1552,241.1942,79185.0
2023-08-03 11:35:00,247.39,247.44,247.29,247.43,1589.0,241.2137,241.2624,241.1162,241.2527,1589.0
2023-08-03 11:40:00,247.39,247.44,247.36,247.36,478.0,241.2137,241.2624,241.1844,241.1844,478.0
2023-08-03 11:45:00,247.33,247.42,247.32,247.42,380.0,241.1552,241.2429,241.1454,241.2429,380.0
2023-08-03 11:50:00,247.45,247.57,247.44,247.56,1214.0,241.2722,241.3892,241.2624,241.3794,1214.0
2023-08-03 11:55:00,247.54,247.54,247.31,247.35,4665.0,241.3599,241.3599,241.1357,241.1747,4665.0
2023-08-03 12:00:00,247.31,247.4,247.27,247.36,3300.0,241.1357,241.2234,241.0967,241.1844,3300.0
2023-08-03 12:05:00,247.33,247.45,247.33,247.42,20420.0,241.1552,241.2722,241.1552,241.2429,20420.0
2023-08-03 12:10:00,247.41,247.45,247.38,247.41,3591.0,241.2332,241.2722,241.2039,241.2332,3591.0
2023-08-03 12:15:00,247.37,247.57,247.35,247.56,45549.0,241.1942,241.3892,241.1747,241.3794,45549.0
2023-08-03 12:20:00,247.56,247.6,247.46,247.47,32641.0,241.3794,241.4184,241.2819,241.2917,32641.0
2023-08-03 12:25:00,247.53,247.55,247.45,247.53,3800.0,241.3502,241.3697,241.2722,241.3502,3800.0
2023-08-03 12:30:00,247.59,247.61,247.55,247.55,890.0,241.4087,241.4282,241.3697,241.3697,890.0
2023-08-03 12:35:00,247.57,247.67,247.57,247.63,1830.0,241.3892,241.4867,241.3892,241.4477,1830.0
2023-08-03 12:40:00,247.65,247.94,247.65,247.93,7900.0,241.4672,241.75,241.4672,241.7402,7900.0
2023-08-03 12:45:00,247.96,248.1,247.96,248.1,7834.0,241.7695,241.906,241.7695,241.906,7834.0
2023-08-03 12:50:00,248.1,248.15,247.99,248.02,3684.0,241.906,241.9547,241.7987,241.828,3684.0
2023-08-03 12:55:00,247.97,248.07,247.96,248.07,3100.0,241.7792,241.8767,241.7695,241.8767,3100.0
2023-08-03 13:00:00,248.11,248.12,248.01,248.08,41244.0,241.9157,241.9255,241.8182,241.8865,41244.0
2023-08-03 13:05:00,248.03,248.03,247.85,247.96,18977.0,241.8377,241.8377,241.6622,241.7695,18977.0
2023-08-03 13:10:00,247.92,248.06,247.92,248.01,11769.0,241.7305,241.867,241.7305,241.8182,11769.0
2023-08-03 13:15:00,248.0,248.0,247.88,247.95,22648.0,241.8085,241.8085,241.6915,241.7597,22648.0
2023-08-03 13:20:00,248.05,248.1,248.04,248.09,800.0,241.8572,241.906,241.8475,241.8962,800.0
2023-08-03 13:25:00,248.07,248.12,247.97,247.97,1107.0,241.8767,241.9255,241.7792,241.7792,1107.0
2023-08-03 13:30:00,248.03,248.04,247.83,247.83,4694.0,241.8377,241.8475,241.6427,241.6427,4694.0
2023-08-03 13:35:00,247.82,247.93,247.77,247.91,2766.0,241.633,241.7402,241.5842,241.7207,2766.0
2023-08-03 13:40:00,247.89,247.89,247.71,247.71,10516.0,241.7012,241.7012,241.5257,241.5257,10516.0
2023-08-03 13:45:00,247.61,247.75,247.61,247.75,800.0,241.4282,241.5647,241.4282,241.5647,800.0
2023-08-03 13:50:00,247.68,247.71,247.61,247.68,2008.0,241.4965,241.5257,241.4282,241.4965,2008.0
2023-08-03 13:55:00,247.69,247.69,247.42,247.45,3342.0,241.5062,241.5062,241.2429,241.2722,3342.0
2023-08-03 14:00:00,247.49,247.52,247.32,247.52,1834.0,241.3112,241.3404,241.1454,241.3404,1834.0
2023-08-03 14:05:00,247.49,247.54,247.41,247.42,1196.0,241.3112,241.3599,241.2332,241.2429,1196.0
2023-08-03 14:10:00,247.36,247.47,247.36,247.44,1200.0,241.1844,241.2917,241.1844,241.2624,1200.0
2023-08-03 14:15:00,247.5,247.64,247.45,247.64,915.0,241.3209,241.4574,241.2722,241.4574,915.0
2023-08-03 14:20:00,247.63,247.73,247.62,247.71,900.0,241.4477,241.5452,241.4379,241.5257,900.0
2023-08-03 14:25:00,247.74,247.74,247.59,247.59,941.0,241.555,241.555,241.4087,241.4087,941.0
2023-08-03 14:30:00,247.63,247.64,247.59,247.63,1300.0,241.4477,241.4574,241.4087,241.4477,1300.0
2023-08-03 14:35:00,247.57,247.57,247.35,247.51,4839.0,241.3892,241.3892,241.1747,241.3307,4839.0
2023-08-03 14:40:00,247.51,247.69,247.51,247.65,1179.0,241.3307,241.5062,241.3307,241.4672,1179.0
2023-08-03 14:45:00,247.65,247.72,247.54,247.55,2730.0,241.4672,241.5355,241.3599,241.3697,2730.0
2023-08-03 14:50:00,247.56,247.77,247.51,247.77,2983.0,241.3794,241.5842,241.3307,241.5842,2983.0
2023-08-03 14:55:00,247.72,247.75,247.68,247.68,1446.0,241.5355,241.5647,241.4965,241.4965,1446.0
2023-08-03 15:00:00,247.73,247.74,247.64,247.68,1057.0,241.5452,241.555,241.4574,241.4965,1057.0
2023-08-03 15:05:00,247.64,247.64,247.45,247.48,1415.0,241.4574,241.4574,241.2722,241.3014,1415.0
2023-08-03 15:10:00,247.48,247.48,247.14,247.14,1100.0,241.3014,241.3014,240.9699,240.9699,1100.0
2023-08-03 15:15:00,247.18,247.31,247.11,247.31,2140.0,241.0089,241.1357,240.9407,241.1357,2140.0
2023-08-03 15:20:00,247.28,247.37,247.27,247.37,2554.0,241.1064,241.1942,241.0967,241.1942,2554.0
2023-08-03 15:25:00,247.38,247.38,247.36,247.37,515.0,241.2039,241.2039,241.1844,241.1942,515.0
2023-08-03 15:30:00,247.33,247.5,247.33,247.44,1632.0,241.1552,241.3209,241.1552,241.2624,1632.0
2023-08-03 15:35:00,247.43,247.46,247.23,247.28,6290.0,241.2527,241.2819,241.0577,241.1064,6290.0
2023-08-03 15:40:00,247.29,247.34,247.24,247.29,2434.0,241.1162,241.1649,241.0674,241.1162,2434.0
2023-08-03 15:45:00,247.32,247.32,247.21,247.26,1200.0,241.1454,241.1454,241.0382,241.0869,1200.0
2023-08-03 15:50:00,247.2,247.42,247.16,247.42,5642.0,241.0284,241.2429,240.9894,241.2429,5642.0
2023-08-03 15:55:00,247.35,247.54,247.18,247.18,9014.0,241.1747,241.3599,241.0089,241.0089,9014.0
2023-08-04 09:30:00,248.07,248.64,248.05,248.64,13210.0,241.8767,242.4325,241.8572,242.4325,13210.0
2023-08-04 09:35:00,248.64,248.68,248.55,248.64,4474.0,242.4325,242.4715,242.3447,242.4325,4474.0
2023-08-04 09:40:00,248.63,248.66,248.32,248.42,22132.0,242.4227,242.452,242.1205,242.218,22132.0
2023-08-04 09:45:00,248.51,248.79,248.44,248.68,6210.0,242.3057,242.5787,242.2375,242.4715,6210.0
2023-08-04 09:50:00,248.7,248.78,248.13,248.21,6520.0,242.491,242.569,241.9352,242.0132,6520.0
2023-08-04 09:55:00,248.18,248.18,247.84,247.91,9388.0,241.984,241.984,241.6525,241.7207,9388.0
2023-08-04 10:00:00,247.9,247.9,247.34,247.48,13133.0,241.711,241.711,241.1649,241.3014,13133.0
2023-08-04 10:05:00,247.4,247.44,247.1,247.26,12041.0,241.2234,241.2624,240.9309,241.0869,12041.0
2023-08-04 10:10:00,247.42,247.6,247.42,247.45,9400.0,241.2429,241.4184,241.2429,241.2722,9400.0
2023-08-04 10:15:00,247.45,247.79,247.27,247.79,5500.0,241.2722,241.6037,241.0967,241.6037,5500.0
2023-08-04 10:20:00,247.79,247.98,247.69,247.98,2928.0,241.6037,241.789,241.5062,241.789,2928.0
2023-08-04 10:25:00,247.97,248.03,247.83,248.01,7157.0,241.7792,241.8377,241.6427,241.8182,7157.0
2023-08-04 10:30:00,248.01,248.36,248.01,248.33,7213.0,241.8182,242.1595,241.8182,242.1302,7213.0
2023-08-04 10:35:00,248.34,248.39,248.29,248.34,5313.0,242.14,242.1887,242.0912,242.14,5313.0
2023-08-04 10:40:00,248.32,248.41,248.23,248.4,3392.0,242.1205,242.2082,242.0327,242.1985,3392.0
2023-08-04 10:45:00,248.47,248.47,248.31,248.32,4641.0,242.2667,242.2667,242.1107,242.1205,4641.0
2023-08-04 10:50:00,248.37,248.37,248.29,248.36,600.0,242.1692,242.1692,242.0912,242.1595,600.0
2023-08-04 10:55:00,248.54,248.56,248.47,248.52,1424.0,242.335,242.3545,242.2667,242.3155,1424.0
2023-08-04 11:00:00,248.52,248.55,248.47,248.54,3319.0,242.3155,242.3447,242.2667,242.335,3319.0
2023-08-04 11:05:00,248.51,248.64,248.48,248.6,1725.0,242.3057,242.4325,242.2765,242.3935,1725.0
2023-08-04 11:10:00,248.45,248.52,248.45,248.51,1150.0,242.2472,242.3155,242.2472,242.3057,1150.0
2023-08-04 11:15:00,248.51,248.59,248.44,248.51,4069.0,242.3057,242.3837,242.2375,242.3057,4069.0
2023-08-04 11:20:00,248.54,248.61,248.48,248.59,3799.0,242.335,242.4032,242.2765,242.3837,3799.0
2023-08-04 11:25:00,248.6,248.7,248.57,248.65,1600.0,242.3935,242.491,242.3642,242.4422,1600.0
2023-08-04 11:30:00,248.7,248.7,248.56,248.63,2800.0,242.491,242.491,242.3545,242.4227,2800.0
2023-08-04 11:35:00,248.59,248.66,248.49,248.5,5805.0,242.3837,242.452,242.2862,242.296,5805.0
2023-08-04 11:40:00,248.45,248.78,248.44,248.77,3423.0,242.2472,242.569,242.2375,242.5592,3423.0
2023-08-04 11:45:00,248.79,248.86,248.77,248.82,2997.0,242.5787,242.647,242.5592,242.608,2997.0
2023-08-04 11:50:00,248.83,248.85,248.7,248.83,10668.0,242.6177,242.6372,242.491,242.6177,10668.0
2023-08-04 11:55:00,248.82,248.84,248.74,248.79,2837.0,242.608,242.6275,242.53,242.5787,2837.0
2023-08-04 12:00:00,248.81,248.86,248.81,248.84,1300.0,242.5982,242.647,242.5982,242.6275,1300.0
2023-08-04 12:05:00,248.84,248.84,248.66,248.7,3504.0,242.6275,242.6275,242.452,242.491,3504.0
2023-08-04 12:10:00,248.65,248.83,248.64,248.81,900.0,242.4422,242.6177,242.4325,242.5982,900.0
2023-08-04 12:15:00,248.83,248.83,248.78,248.78,815.0,242.6177,242.6177,242.569,242.569,815.0
2023-08-04 12:20:00,248.84,248.93,248.74,248.93,3839.0,242.6275,242.7152,242.53,242.7152,3839.0
2023-08-04 12:25:00,248.97,249.19,248.97,249.19,4341.0,242.7542,242.9688,242.7542,242.9688,4341.0
2023-08-04 12:30:00,249.19,249.23,249.09,249.1,1450.0,242.9688,243.0078,242.8712,242.881,1450.0
2023-08-04 12:35:00,249.06,249.18,249.05,249.14,8415.0,242.842,242.959,242.8322,242.92,8415.0
2023-08-04 12:40:00,249.21,249.3,249.21,249.3,429.0,242.9883,243.076,242.9883,243.076,429.0
2023-08-04 12:45:00,249.36,249.36,249.26,249.28,5078.0,243.1345,243.1345,243.037,243.0565,5078.0
2023-08-04 12:50:00,249.27,249.34,249.27,249.34,500.0,243.0468,243.115,243.0468,243.115,500.0
2023-08-04 12:55:00,249.28,249.28,249.27,249.27,300.0,243.0565,243.0565,243.0468,243.0468,300.0
2023-08-04 13:00:00,249.22,249.22,249.12,249.13,500.0,242.998,242.998,242.9005,242.9102,500.0
2023-08-04 13:05:00,249.14,249.14,248.94,249.04,4409.0,242.92,242.92,242.725,242.8225,4409.0
2023-08-04 13:10:00,248.98,249.05,248.94,249.05,5350.0,242.764,242.8322,242.725,242.8322,5350.0
2023-08-04 13:15:00,249.04,249.04,248.94,249.03,3123.0,242.8225,242.8225,242.725,242.8127,3123.0
2023-08-04 13:20:00,248.98,248.99,248.96,248.96,400.0,242.764,242.7737,242.7445,242.7445,400.0
2023-08-04 13:25:00,248.88,248.9,248.58,248.68,10800.0,242.6665,242.686,242.374,242.4715,10800.0
2023-08-04 13:30:00,248.67,248.76,248.67,248.72,1596.0,242.4617,242.5495,242.4617,242.5105,1596.0
2023-08-04 13:35:00,248.7,248.7,248.6,248.6,1724.0,242.491,242.491,242.3935,242.3935,1724.0
2023-08-04 13:40:00,248.55,248.63,248.51,248.57,4903.0,242.3447,242.4227,242.3057,242.3642,4903.0
2023-08-04 13:45:00,248.59,248.72,248.55,248.64,5954.0,242.3837,242.5105,242.3447,242.4325,5954.0
2023-08-04 13:50:00,248.63,248.64,248.48,248.48,12823.0,242.4227,242.4325,242.2765,242.2765,12823.0
2023-08-04 13:55:00,248.48,248.48,248.17,248.22,4226.0,242.2765,242.2765,241.9742,242.023,4226.0
2023-08-04 14:00:00,248.19,248.19,247.46,247.47,18532.0,241.9937,241.9937,241.2819,241.2917,18532.0
2023-08-04 14:05:00,247.46,247.61,247.42,247.48,11553.0,241.2819,241.4282,241.2429,241.3014,11553.0
2023-08-04 14:10:00,247.51,247.73,247.47,247.73,700.0,241.3307,241.5452,241.2917,241.5452,700.0
2023-08-04 14:15:00,247.6,247.6,247.14,247.22,5625.0,241.4184,241.4184,240.9699,241.0479,5625.0
2023-08-04 14:20:00,247.24,247.26,246.81,246.83,8432.0,241.0674,241.0869,240.6482,240.6677,8432.0
2023-08-04 14:25:00,246.77,247.06,246.68,246.86,5117.0,240.6092,240.8919,240.5214,240.6969,5117.0
2023-08-04 14:30:00,246.8,246.96,246.64,246.72,3300.0,240.6384,240.7944,240.4824,240.5604,3300.0
2023-08-04 14:35:00,246.75,246.75,246.41,246.44,4215.0,240.5897,240.5897,240.2582,240.2874,4215.0
2023-08-04 14:40:00,246.43,246.66,246.33,246.38,3850.0,240.2777,240.5019,240.1802,240.2289,3850.0
2023-08-04 14:45:00,246.42,246.44,246.26,246.39,11294.0,240.2679,240.2874,240.1119,240.2387,11294.0
2023-08-04 14:50:00,246.42,246.72,246.27,246.28,9482.0,240.2679,240.5604,240.1217,240.1314,9482.0
2023-08-04 14:55:00,246.17,246.38,246.04,246.22,3787.0,240.0241,240.2289,239.8974,240.0729,3787.0
2023-08-04 15:00:00,246.4,246.42,246.22,246.24,3400.0,240.2484,240.2679,240.0729,240.0924,3400.0
2023-08-04 15:05:00,246.17,246.21,246.0,246.02,2271.0,240.0241,240.0632,239.8584,239.8779,2271.0
2023-08-04 15:10:00,245.99,246.44,245.99,246.38,3113.0,239.8486,240.2874,239.8486,240.2289,3113.0
2023-08-04 15:15:00,246.45,246.53,246.23,246.23,8651.0,240.2972,240.3752,240.0827,240.0827,8651.0
2023-08-04 15:20:00,246.23,246.37,246.06,246.13,4055.0,240.0827,240.2192,239.9169,239.9851,4055.0
2023-08-04 15:25:00,246.14,246.22,246.02,246.22,2593.0,239.9949,240.0729,239.8779,240.0729,2593.0
2023-08-04 15:30:00,246.25,246.35,246.14,246.18,3705.0,240.1022,240.1997,239.9949,240.0339,3705.0
2023-08-04 15:35:00,246.16,246.23,245.86,245.9,5854.0,240.0144,240.0827,239.7219,239.7609,5854.0
2023-08-04 15:40:00,245.88,245.99,245.8,245.8,8504.0,239.7414,239.8486,239.6634,239.6634,8504.0
2023-08-04 15:45:00,245.83,246.0,245.81,245.89,6970.0,239.6926,239.8584,239.6731,239.7511,6970.0
2023-08-04 15:50:00,245.83,246.04,245.79,245.82,14428.0,239.6926,239.8974,239.6536,239.6829,14428.0
2023-08-04 15:55:00,245.81,246.02,245.78,246.02,27972.0,239.6731,239.8779,239.6439,239.8779,27972.0
2023-08-07 09:30:00,247.07,247.46,247.07,247.46,10371.0,240.9017,241.2819,240.9017,241.2819,10371.0
2023-08-07 09:35:00,247.41,247.52,247.35,247.36,7081.0,241.2332,241.3404,241.1747,241.1844,7081.0
2023-08-07 09:40:00,247.36,247.36,246.77,246.78,2404.0,241.1844,241.1844,240.6092,240.6189,2404.0
2023-08-07 09:45:00,246.89,246.96,246.86,246.86,2798.0,240.7262,240.7944,240.6969,240.6969,2798.0
2023-08-07 09:50:00,246.78,247.16,246.78,247.12,1952.0,240.6189,240.9894,240.6189,240.9504,1952.0
2023-08-07 09:55:00,247.12,247.13,246.82,246.83,5207.0,240.9504,240.9602,240.6579,240.6677,5207.0
2023-08-07 10:00:00,246.8,246.8,246.59,246.74,1621.0,240.6384,240.6384,240.4337,240.5799,1621.0
2023-08-07 10:05:00,246.72,247.25,246.68,247.25,4939.0,240.5604,241.0772,240.5214,241.0772,4939.0
2023-08-07 10:10:00,247.28,247.28,247.05,247.19,2650.0,241.1064,241.1064,240.8822,241.0187,2650.0
2023-08-07 10:15:00,247.21,247.38,247.19,247.35,3906.0,241.0382,241.2039,241.0187,241.1747,3906.0
2023-08-07 10:20:00,247.42,247.51,247.31,247.51,2867.0,241.2429,241.3307,241.1357,241.3307,2867.0
2023-08-07 10:25:00,247.54,247.55,247.41,247.44,3501.0,241.3599,241.3697,241.2332,241.2624,3501.0
2023-08-07 10:30:00,247.34,247.42,247.33,247.36,3806.0,241.1649,241.2429,241.1552,241.1844,3806.0
2023-08-07 10:35:00,247.38,247.58,247.38,247.55,4490.0,241.2039,241.3989,241.2039,241.3697,4490.0
2023-08-07 10:40:00,247.55,247.69,247.39,247.4,3653.0,241.3697,241.5062,241.2137,241.2234,3653.0
2023-08-07 10:45:00,247.36,247.47,247.36,247.47,824.0,241.1844,241.2917,241.1844,241.2917,824.0
2023-08-07 10:50:00,247.49,247.49,247.2,247.26,5103.0,241.3112,241.3112,241.0284,241.0869,5103.0
2023-08-07 10:55:00,247.15,247.31,247.15,247.26,2108.0,240.9797,241.1357,240.9797,241.0869,2108.0
2023-08-07 11:00:00,247.25,247.31,247.16,247.16,4257.0,241.0772,241.1357,240.9894,240.9894,4257.0
2023-08-07 11:05:00,247.15,247.15,246.97,247.09,3193.0,240.9797,240.9797,240.8042,240.9212,3193.0
2023-08-07 11:10:00,247.16,247.25,247.13,247.22,1000.0,240.9894,241.0772,240.9602,241.0479,1000.0
2023-08-07 11:15:00,247.16,247.28,246.87,246.88,2050.0,240.9894,241.1064,240.7067,240.7164,2050.0
2023-08-07 11:20:00,246.86,247.1,246.85,246.98,2067.0,240.6969,240.9309,240.6872,240.8139,2067.0
2023-08-07 11:25:00,246.97,247.11,246.91,247.05,1593.0,240.8042,240.9407,240.7457,240.8822,1593.0
2023-08-07 11:30:00,246.97,247.05,246.8,246.93,1577.0,240.8042,240.8822,240.6384,240.7652,1577.0
2023-08-07 11:35:00,246.89,247.13,246.89,247.08,1513.0,240.7262,240.9602,240.7262,240.9114,1513.0
2023-08-07 11:40:00,247.05,247.17,247.02,247.11,103032.0,240.8822,240.9992,240.8529,240.9407,103032.0
2023-08-07 11:45:00,247.17,247.17,247.09,247.16,1201.0,240.9992,240.9992,240.9212,240.9894,1201.0
2023-08-07 11:50:00,247.15,247.31,247.15,247.31,1249.0,240.9797,241.1357,240.9797,241.1357,1249.0
2023-08-07 11:55:00,247.39,247.48,247.36,247.42,21731.0,241.2137,241.3014,241.1844,241.2429,21731.0
2023-08-07 12:00:00,247.49,247.51,247.45,247.51,3403.0,241.3112,241.3307,241.2722,241.3307,3403.0
2023-08-07 12:05:00,247.46,247.48,247.41,247.43,1544.0,241.2819,241.3014,241.2332,241.2527,1544.0
2023-08-07 12:10:00,247.4,247.48,247.39,247.4,5918.0,241.2234,241.3014,241.2137,241.2234,5918.0
2023-08-07 12:15:00,247.4,247.43,247.34,247.43,1933.0,241.2234,241.2527,241.1649,241.2527,1933.0
2023-08-07 12:20:00,247.37,247.37,247.22,247.34,3812.0,241.1942,241.1942,241.0479,241.1649,3812.0
2023-08-07 12:25:00,247.35,247.53,247.35,247.45,800.0,241.1747,241.3502,241.1747,241.2722,800.0
2023-08-07 12:30:00,247.51,247.51,247.29,247.31,2393.0,241.3307,241.3307,241.1162,241.1357,2393.0
2023-08-07 12:35:00,247.31,247.33,247.22,247.22,2703.0,241.1357,241.1552,241.0479,241.0479,2703.0
2023-08-07 12:40:00,247.19,247.28,247.16,247.27,2221.0,241.0187,241.1064,240.9894,241.0967,2221.0
2023-08-07 12:45:00,247.29,247.35,247.22,247.33,3915.0,241.1162,241.1747,241.0479,241.1552,3915.0
2023-08-07 12:50:00,247.42,247.61,247.39,247.6,3754.0,241.2429,241.4282,241.2137,241.4184,3754.0
2023-08-07 12:55:00,247.55,247.56,247.48,247.5,3055.0,241.3697,241.3794,241.3014,241.3209,3055.0
2023-08-07 13:00:00,247.6,247.6,247.54,247.54,715.0,241.4184,241.4184,241.3599,241.3599,715.0
2023-08-07 13:05:00,247.59,247.61,247.51,247.54,1517.0,241.4087,241.4282,241.3307,241.3599,1517.0
2023-08-07 13:10:00,247.6,247.72,247.58,247.58,1759.0,241.4184,241.5355,241.3989,241.3989,1759.0
2023-08-07 13:15:00,247.52,247.62,247.52,247.6,1471.0,241.3404,241.4379,241.3404,241.4184,1471.0
2023-08-07 13:20:00,247.64,247.66,247.58,247.61,4512.0,241.4574,241.4769,241.3989,241.4282,4512.0
2023-08-07 13:25:00,247.58,247.6,247.54,247.57,1002.0,241.3989,241.4184,241.3599,241.3892,1002.0
2023-08-07 13:30:00,247.51,247.58,247.49,247.52,2133.0,241.3307,241.3989,241.3112,241.3404,2133.0
2023-08-07 13:35:00,247.58,247.62,247.52,247.56,2540.0,241.3989,241.4379,241.3404,241.3794,2540.0
2023-08-07 13:40:00,247.6,247.68,247.6,247.61,1267.0,241.4184,241.4965,241.4184,241.4282,1267.0
2023-08-07 13:45:00,247.56,247.82,247.48,247.74,2905.0,241.3794,241.633,241.3014,241.555,2905.0
2023-08-07 13:50:00,247.71,247.74,247.7,247.72,2668.0,241.5257,241.555,241.516,241.5355,2668.0
2023-08-07 13:55:00,247.72,247.84,247.71,247.84,900.0,241.5355,241.6525,241.5257,241.6525,900.0
2023-08-07 14:00:00,247.85,248.0,247.85,247.87,3847.0,241.6622,241.8085,241.6622,241.6817,3847.0
2023-08-07 14:05:00,247.87,247.9,247.74,247.76,3552.0,241.6817,241.711,241.555,241.5745,3552.0
2023-08-07 14:10:00,247.82,247.82,247.69,247.69,1584.0,241.633,241.633,241.5062,241.5062,1584.0
2023-08-07 14:15:00,247.72,247.72,247.68,247.7,505.0,241.5355,241.5355,241.4965,241.516,505.0
2023-08-07 14:20:00,247.75,247.78,247.72,247.72,1253.0,241.5647,241.594,241.5355,241.5355,1253.0
2023-08-07 14:25:00,247.7,247.7,247.49,247.54,6233.0,241.516,241.516,241.3112,241.3599,6233.0
2023-08-07 14:30:00,247.58,247.88,247.58,247.83,3537.0,241.3989,241.6915,241.3989,241.6427,3537.0
2023-08-07 14:35:00,247.9,247.9,247.78,247.82,853.0,241.711,241.711,241.594,241.633,853.0
2023-08-07 14:40:00,247.75,247.8,247.73,247.73,759.0,241.5647,241.6135,241.5452,241.5452,759.0
2023-08-07 14:45:00,247.73,247.81,247.73,247.79,614.0,241.5452,241.6232,241.5452,241.6037,614.0
2023-08-07 14:50:00,247.8,247.81,247.69,247.76,1568.0,241.6135,241.6232,241.5062,241.5745,1568.0
2023-08-07 14:55:00,247.84,247.86,247.78,247.79,1931.0,241.6525,241.672,241.594,241.6037,1931.0
2023-08-07 15:00:00,247.83,247.94,247.83,247.93,1291.0,241.6427,241.75,241.6427,241.7402,1291.0
2023-08-07 15:05:00,247.91,247.91,247.78,247.79,3170.0,241.7207,241.7207,241.594,241.6037,3170.0
2023-08-07 15:10:00,247.81,247.83,247.69,247.7,4326.0,241.6232,241.6427,241.5062,241.516,4326.0
2023-08-07 15:15:00,247.69,247.72,247.64,247.7,5818.0,241.5062,241.5355,241.4574,241.516,5818.0
2023-08-07 15:20:00,247.68,247.75,247.68,247.71,2820.0,241.4965,241.5647,241.4965,241.5257,2820.0
2023-08-07 15:25:00,247.72,247.72,247.59,247.61,8109.0,241.5355,241.5355,241.4087,241.4282,8109.0
2023-08-07 15:30:00,247.61,247.71,247.55,247.67,12110.0,241.4282,241.5257,241.3697,241.4867,12110.0
2023-08-07 15:35:00,247.74,247.78,247.69,247.74,7277.0,241.555,241.594,241.5062,241.555,7277.0
2023-08-07 15:40:00,247.74,247.86,247.74,247.76,6135.0,241.555,241.672,241.555,241.5745,6135.0
2023-08-07 15:45:00,247.72,247.83,247.67,247.81,9446.0,241.5355,241.6427,241.4867,241.6232,9446.0
2023-08-07 15:50:00,247.86,248.02,247.82,247.92,17922.0,241.672,241.828,241.633,241.7305,17922.0
2023-08-07 15:55:00,247.97,248.2,247.97,248.13,48969.0,241.7792,242.0035,241.7792,241.9352,48969.0
2023-08-08 09:30:00,246.5,246.5,246.15,246.29,19508.0,240.3459,240.3459,240.0046,240.1412,19508.0
2023-08-08 09:35:00,246.19,246.19,246.02,246.14,1801.0,240.0436,240.0436,239.8779,239.9949,1801.0
2023-08-08 09:40:00,246.25,246.25,245.76,245.88,2500.0,240.1022,240.1022,239.6244,239.7414,2500.0
2023-08-08 09:45:00,245.83,245.84,245.5,245.5,1953.0,239.6926,239.7024,239.3709,239.3709,1953.0
2023-08-08 09:50:00,245.46,245.72,245.38,245.69,2700.0,239.3319,239.5854,239.2539,239.5561,2700.0
2023-08-08 09:55:00,245.7,245.7,245.58,245.58,1295.0,239.5659,239.5659,239.4489,239.4489,1295.0
2023-08-08 10:00:00,245.6,245.6,245.46,245.5,1500.0,239.4684,239.4684,239.3319,239.3709,1500.0
2023-08-08 10:05:00,245.82,245.82,245.71,245.77,766.0,239.6829,239.6829,239.5756,239.6341,766.0
2023-08-08 10:10:00,245.67,245.67,245.17,245.22,6500.0,239.5366,239.5366,239.0491,239.0979,6500.0
2023-08-08 10:15:00,245.2,245.29,245.03,245.29,5221.0,239.0784,239.1661,238.9126,239.1661,5221.0
2023-08-08 10:20:00,245.2,245.29,245.03,245.19,1900.0,239.0784,239.1661,238.9126,239.0686,1900.0
2023-08-08 10:25:00,245.32,245.37,245.3,245.37,400.0,239.1954,239.2441,239.1759,239.2441,400.0
2023-08-08 10:30:00,245.42,245.42,245.18,245.22,10464.0,239.2929,239.2929,239.0589,239.0979,10464.0
2023-08-08 10:35:00,245.21,245.31,245.12,245.29,8611.0,239.0881,239.1856,239.0004,239.1661,8611.0
2023-08-08 10:40:00,245.33,245.57,245.23,245.57,1410.0,239.2051,239.4391,239.1076,239.4391,1410.0
2023-08-08 10:45:00,245.51,245.51,245.25,245.31,3911.0,239.3806,239.3806,239.1271,239.1856,3911.0
2023-08-08 10:50:00,245.3,245.45,245.21,245.34,2666.0,239.1759,239.3221,239.0881,239.2149,2666.0
2023-08-08 10:55:00,245.31,245.31,245.09,245.1,3592.0,239.1856,239.1856,238.9711,238.9809,3592.0
2023-08-08 11:00:00,245.1,245.14,245.01,245.06,4087.0,238.9809,239.0199,238.8931,238.9419,4087.0
2023-08-08 11:05:00,244.97,245.1,244.96,245.08,2200.0,238.8541,238.9809,238.8444,238.9614,2200.0
2023-08-08 11:10:00,245.09,245.21,245.0,245.21,2641.0,238.9711,239.0881,238.8834,239.0881,2641.0
2023-08-08 11:15:00,245.26,245.31,245.16,245.29,2402.0,239.1369,239.1856,239.0394,239.1661,2402.0
2023-08-08 11:20:00,245.31,245.35,245.25,245.34,1170.0,239.1856,239.2246,239.1271,239.2149,1170.0
2023-08-08 11:25:00,245.34,245.49,245.22,245.49,57151.0,239.2149,239.3611,239.0979,239.3611,57151.0
2023-08-08 11:30:00,245.43,245.45,245.29,245.29,3560.0,239.3026,239.3221,239.1661,239.1661,3560.0
2023-08-08 11:35:00,245.31,245.46,245.31,245.42,1120.0,239.1856,239.3319,239.1856,239.2929,1120.0
2023-08-08 11:40:00,245.4,245.4,245.15,245.23,5131.0,239.2734,239.2734,239.0296,239.1076,5131.0
2023-08-08 11:45:00,245.17,245.24,245.13,245.13,1339.0,239.0491,239.1174,239.0101,239.0101,1339.0
2023-08-08 11:50:00,245.21,245.29,245.18,245.2,3850.0,239.0881,239.1661,239.0589,239.0784,3850.0
2023-08-08 11:55:00,245.16,245.21,245.1,245.21,3100.0,239.0394,239.0881,238.9809,239.0881,3100.0
2023-08-08 12:00:00,245.14,245.34,245.14,245.34,754.0,239.0199,239.2149,239.0199,239.2149,754.0
2023-08-08 12:05:00,245.38,245.5,245.38,245.46,2157.0,239.2539,239.3709,239.2539,239.3319,2157.0
2023-08-08 12:10:00,245.5,245.51,245.5,245.5,200.0,239.3709,239.3806,239.3709,239.3709,200.0
2023-08-08 12:15:00,245.57,245.63,245.56,245.63,1600.0,239.4391,239.4976,239.4294,239.4976,1600.0
2023-08-08 12:20:00,245.65,245.65,245.53,245.61,1014.0,239.5171,239.5171,239.4001,239.4781,1014.0
2023-08-08 12:25:00,245.6,245.61,245.57,245.57,1040.0,239.4684,239.4781,239.4391,239.4391,1040.0
2023-08-08 12:30:00,245.6,245.8,245.6,245.8,823.0,239.4684,239.6634,239.4684,239.6634,823.0
2023-08-08 12:35:00,245.86,245.86,245.67,245.72,3273.0,239.7219,239.7219,239.5366,239.5854,3273.0
2023-08-08 12:40:00,245.72,245.74,245.55,245.55,2040.0,239.5854,239.6049,239.4196,239.4196,2040.0
2023-08-08 12:45:00,245.54,245.57,245.52,245.56,1000.0,239.4099,239.4391,239.3904,239.4294,1000.0
2023-08-08 12:50:00,245.59,245.59,245.5,245.56,1000.0,239.4586,239.4586,239.3709,239.4294,1000.0
2023-08-08 12:55:00,245.58,245.65,245.55,245.65,1795.0,239.4489,239.5171,239.4196,239.5171,1795.0
2023-08-08 13:00:00,245.67,245.84,245.67,245.8,500.0,239.5366,239.7024,239.5366,239.6634,500.0
2023-08-08 13:05:00,245.85,245.89,245.69,245.8,4493.0,239.7121,239.7511,239.5561,239.6634,4493.0
2023-08-08 13:10:00,245.73,245.81,245.71,245.81,1100.0,239.5951,239.6731,239.5756,239.6731,1100.0
2023-08-08 13:15:00,245.88,246.12,245.88,246.0,5647.0,239.7414,239.9754,239.7414,239.8584,5647.0
2023-08-08 13:20:00,245.99,246.05,245.9,245.9,2492.0,239.8486,239.9071,239.7609,239.7609,2492.0
2023-08-08 13:25:00,245.83,245.87,245.73,245.87,5626.0,239.6926,239.7316,239.5951,239.7316,5626.0
2023-08-08 13:30:00,245.88,246.02,245.84,245.85,1700.0,239.7414,239.8779,239.7024,239.7121,1700.0
2023-08-08 13:35:00,245.83,246.0,245.7,246.0,2154.0,239.6926,239.8584,239.5659,239.8584,2154.0
2023-08-08 13:40:00,246.0,246.03,246.0,246.01,700.0,239.8584,239.8876,239.8584,239.8681,700.0
2023-08-08 13:45:00,245.96,245.96,245.89,245.93,4057.0,239.8194,239.8194,239.7511,239.7901,4057.0
2023-08-08 13:50:00,245.88,246.09,245.88,246.08,1658.0,239.7414,239.9461,239.7414,239.9364,1658.0
2023-08-08 13:55:00,246.02,246.08,246.02,246.08,460.0,239.8779,239.9364,239.8779,239.9364,460.0
2023-08-08 14:00:00,246.08,246.08,245.94,245.94,1700.0,239.9364,239.9364,239.7999,239.7999,1700.0
2023-08-08 14:05:00,245.95,246.03,245.95,246.02,3138.0,239.8096,239.8876,239.8096,239.8779,3138.0
2023-08-08 14:10:00,246.03,246.23,246.01,246.23,4584.0,239.8876,240.0827,239.8681,240.0827,4584.0
2023-08-08 14:15:00,246.25,246.45,246.24,246.4,10864.0,240.1022,240.2972,240.0924,240.2484,10864.0
2023-08-08 14:20:00,246.44,246.45,246.34,246.39,2863.0,240.2874,240.2972,240.1899,240.2387,2863.0
2023-08-08 14:25:00,246.4,246.4,246.33,246.33,1275.0,240.2484,240.2484,240.1802,240.1802,1275.0
2023-08-08 14:30:00,246.32,246.37,246.3,246.37,1355.0,240.1704,240.2192,240.1509,240.2192,1355.0
2023-08-08 14:35:00,246.36,246.36,246.31,246.33,763.0,240.2094,240.2094,240.1607,240.1802,763.0
2023-08-08 14:40:00,246.25,246.3,246.22,246.22,3272.0,240.1022,240.1509,240.0729,240.0729,3272.0
2023-08-08 14:45:00,246.21,246.27,246.2,246.27,1432.0,240.0632,240.1217,240.0534,240.1217,1432.0
2023-08-08 14:50:00,246.31,246.41,246.31,246.41,1710.0,240.1607,240.2582,240.1607,240.2582,1710.0
2023-08-08 14:55:00,246.61,246.77,246.6,246.71,7382.0,240.4532,240.6092,240.4434,240.5507,7382.0
2023-08-08 15:00:00,246.66,246.78,246.58,246.76,1368.0,240.5019,240.6189,240.4239,240.5994,1368.0
2023-08-08 15:05:00,246.7,246.77,246.69,246.69,3263.0,240.5409,240.6092,240.5312,240.5312,3263.0
2023-08-08 15:10:00,246.65,246.75,246.64,246.67,17950.0,240.4922,240.5897,240.4824,240.5117,17950.0
2023-08-08 15:15:00,246.68,246.76,246.62,246.66,17419.0,240.5214,240.5994,240.4629,240.5019,17419.0
2023-08-08 15:20:00,246.67,246.85,246.66,246.85,21992.0,240.5117,240.6872,240.5019,240.6872,21992.0
2023-08-08 15:25:00,246.84,246.94,246.81,246.82,20246.0,240.6774,240.7749,240.6482,240.6579,20246.0
2023-08-08 15:30:00,246.82,246.87,246.63,246.68,28673.0,240.6579,240.7067,240.4727,240.5214,28673.0
2023-08-08 15:35:00,246.67,246.8,246.62,246.76,23712.0,240.5117,240.6384,240.4629,240.5994,23712.0
2023-08-08 15:40:00,246.77,247.11,246.77,247.01,28489.0,240.6092,240.9407,240.6092,240.8432,28489.0
2023-08-08 15:45:00,246.99,247.15,246.99,247.08,32164.0,240.8237,240.9797,240.8237,240.9114,32164.0
2023-08-08 15:50:00,247.06,247.19,246.91,246.93,41769.0,240.8919,241.0187,240.7457,240.7652,41769.0
2023-08-08 15:55:00,246.9,247.09,246.9,246.94,78572.0,240.7359,240.9212,240.7359,240.7749,78572.0
2023-08-09 09:30:00,247.27,247.27,246.81,246.82,11511.0,241.0967,241.0967,240.6482,240.6579,11511.0
2023-08-09 09:35:00,247.01,247.01,246.84,246.85,368.0,240.8432,240.8432,240.6774,240.6872,368.0
2023-08-09 09:40:00,246.73,246.86,246.54,246.66,2701.0,240.5702,240.6969,240.3849,240.5019,2701.0
2023-08-09 09:45:00,246.65,246.79,246.65,246.76,21362.0,240.4922,240.6287,240.4922,240.5994,21362.0
2023-08-09 09:50:00,246.74,246.74,246.49,246.55,5863.0,240.5799,240.5799,240.3362,240.3947,5863.0
2023-08-09 09:55:00,246.55,246.74,246.55,246.68,4412.0,240.3947,240.5799,240.3947,240.5214,4412.0
2023-08-09 10:00:00,246.65,246.95,246.65,246.86,2300.0,240.4922,240.7847,240.4922,240.6969,2300.0
2023-08-09 10:05:00,246.84,246.85,246.55,246.58,8781.0,240.6774,240.6872,240.3947,240.4239,8781.0
2023-08-09 10:10:00,246.58,246.64,246.56,246.61,2900.0,240.4239,240.4824,240.4044,240.4532,2900.0
2023-08-09 10:15:00,246.65,246.71,246.6,246.68,5721.0,240.4922,240.5507,240.4434,240.5214,5721.0
2023-08-09 10:20:00,246.65,246.65,246.49,246.52,5430.0,240.4922,240.4922,240.3362,240.3654,5430.0
2023-08-09 10:25:00,246.6,246.73,246.55,246.72,6800.0,240.4434,240.5702,240.3947,240.5604,6800.0
2023-08-09 10:30:00,246.71,246.8,246.6,246.6,4785.0,240.5507,240.6384,240.4434,240.4434,4785.0
2023-08-09 10:35:00,246.55,246.82,246.52,246.69,3602.0,240.3947,240.6579,240.3654,240.5312,3602.0
2023-08-09 10:40:00,246.7,246.77,246.66,246.7,3921.0,240.5409,240.6092,240.5019,240.5409,3921.0
2023-08-09 10:45:00,246.71,246.74,246.56,246.56,3575.0,240.5507,240.5799,240.4044,240.4044,3575.0
2023-08-09 10:50:00,246.51,246.56,246.27,246.27,4956.0,240.3557,240.4044,240.1217,240.1217,4956.0
2023-08-09 10:55:00,246.23,246.32,246.07,246.12,6663.0,240.0827,240.1704,239.9266,239.9754,6663.0
2023-08-09 11:00:00,246.12,246.28,246.09,246.27,2773.0,239.9754,240.1314,239.9461,240.1217,2773.0
2023-08-09 11:05:00,246.27,246.27,246.16,246.23,3000.0,240.1217,240.1217,240.0144,240.0827,3000.0
2023-08-09 11:10:00,246.14,246.14,245.86,245.89,5500.0,239.9949,239.9949,239.7219,239.7511,5500.0
2023-08-09 11:15:00,245.87,245.91,245.51,245.56,5423.0,239.7316,239.7706,239.3806,239.4294,5423.0
2023-08-09 11:20:00,245.49,245.52,245.34,245.36,7222.0,239.3611,239.3904,239.2149,239.2344,7222.0
2023-08-09 11:25:00,245.36,245.4,245.31,245.35,2941.0,239.2344,239.2734,239.1856,239.2246,2941.0
2023-08-09 11:30:00,245.36,245.55,245.21,245.54,6685.0,239.2344,239.4196,239.0881,239.4099,6685.0
2023-08-09 11:35:00,245.57,245.57,245.52,245.52,2902.0,239.4391,239.4391,239.3904,239.3904,2902.0
2023-08-09 11:40:00,245.57,245.57,245.34,245.34,16361.0,239.4391,239.4391,239.2149,239.2149,16361.0
2023-08-09 11:45:00,245.34,245.43,245.12,245.12,40170.0,239.2149,239.3026,239.0004,239.0004,40170.0
2023-08-09 11:50:00,245.08,245.11,244.9,244.97,11938.0,238.9614,238.9906,238.7859,238.8541,11938.0
2023-08-09 11:55:00,244.96,245.0,244.79,245.0,6600.0,238.8444,238.8834,238.6786,238.8834,6600.0
2023-08-09 12:00:00,244.99,245.17,244.99,245.12,2722.0,238.8736,239.0491,238.8736,239.0004,2722.0
2023-08-09 12:05:00,245.15,245.42,245.15,245.36,3075.0,239.0296,239.2929,239.0296,239.2344,3075.0
2023-08-09 12:10:00,245.33,245.39,245.2,245.36,4775.0,239.2051,239.2636,239.0784,239.2344,4775.0
2023-08-09 12:15:00,245.41,245.41,245.23,245.24,6372.0,239.2831,239.2831,239.1076,239.1174,6372.0
2023-08-09 12:20:00,245.25,245.25,245.09,245.19,4165.0,239.1271,239.1271,238.9711,239.0686,4165.0
2023-08-09 12:25:00,245.29,245.44,245.26,245.36,2804.0,239.1661,239.3124,239.1369,239.2344,2804.0
2023-08-09 12:30:00,245.38,245.63,245.35,245.6,5978.0,239.2539,239.4976,239.2246,239.4684,5978.0
2023-08-09 12:35:00,245.63,245.63,245.48,245.53,2219.0,239.4976,239.4976,239.3514,239.4001,2219.0
2023-08-09 12:40:00,245.51,245.6,245.48,245.48,4424.0,239.3806,239.4684,239.3514,239.3514,4424.0
2023-08-09 12:45:00,245.49,245.68,245.39,245.67,3473.0,239.3611,239.5464,239.2636,239.5366,3473.0
2023-08-09 12:50:00,245.65,245.65,245.56,245.59,2103.0,239.5171,239.5171,239.4294,239.4586,2103.0
2023-08-09 12:55:00,245.65,245.68,245.49,245.51,2927.0,239.5171,239.5464,239.3611,239.3806,2927.0
2023-08-09 13:00:00,245.43,245.7,245.39,245.68,1600.0,239.3026,239.5659,239.2636,239.5464,1600.0
2023-08-09 13:05:00,245.74,245.94,245.74,245.94,4310.0,239.6049,239.7999,239.6049,239.7999,4310.0
2023-08-09 13:10:00,245.96,246.13,245.92,246.13,2226.0,239.8194,239.9851,239.7804,239.9851,2226.0
2023-08-09 13:15:00,246.13,246.21,246.11,246.14,4991.0,239.9851,240.0632,239.9656,239.9949,4991.0
2023-08-09 13:20:00,246.11,246.11,246.04,246.08,1507.0,239.9656,239.9656,239.8974,239.9364,1507.0
2023-08-09 13:25:00,246.12,246.13,246.1,246.13,1900.0,239.9754,239.9851,239.9559,239.9851,1900.0
2023-08-09 13:30:00,246.22,246.29,246.19,246.19,1800.0,240.0729,240.1412,240.0436,240.0436,1800.0
2023-08-09 13:35:00,246.19,246.32,246.19,246.31,2275.0,240.0436,240.1704,240.0436,240.1607,2275.0
2023-08-09 13:40:00,246.33,246.33,246.25,246.32,5002.0,240.1802,240.1802,240.1022,240.1704,5002.0
2023-08-09 13:45:00,246.3,246.3,246.18,246.18,2616.0,240.1509,240.1509,240.0339,240.0339,2616.0
2023-08-09 13:50:00,246.14,246.16,246.14,246.16,1000.0,239.9949,240.0144,239.9949,240.0144,1000.0
2023-08-09 13:55:00,246.18,246.27,246.14,246.16,3160.0,240.0339,240.1217,239.9949,240.0144,3160.0
2023-08-09 14:00:00,246.13,246.28,246.1,246.27,17546.0,239.9851,240.1314,239.9559,240.1217,17546.0
2023-08-09 14:05:00,246.32,246.38,246.31,246.36,1600.0,240.1704,240.2289,240.1607,240.2094,1600.0
2023-08-09 14:10:00,246.42,246.59,246.41,246.57,3200.0,240.2679,240.4337,240.2582,240.4142,3200.0
2023-08-09 14:15:00,246.62,246.68,246.59,246.67,2641.0,240.4629,240.5214,240.4337,240.5117,2641.0
2023-08-09 14:20:00,246.71,246.71,246.55,246.64,2900.0,240.5507,240.5507,240.3947,240.4824,2900.0
2023-08-09 14:25:00,246.63,246.72,246.63,246.72,2260.0,240.4727,240.5604,240.4727,240.5604,2260.0
2023-08-09 14:30:00,246.73,246.92,246.73,246.74,2200.0,240.5702,240.7554,240.5702,240.5799,2200.0
2023-08-09 14:35:00,246.82,246.82,246.75,246.79,2826.0,240.6579,240.6579,240.5897,240.6287,2826.0
2023-08-09 14:40:00,246.8,246.8,246.69,246.69,5230.0,240.6384,240.6384,240.5312,240.5312,5230.0
2023-08-09 14:45:00,246.68,246.74,246.65,246.74,3328.0,240.5214,240.5799,240.4922,240.5799,3328.0
2023-08-09 14:50:00,246.74,246.74,246.54,246.59,3443.0,240.5799,240.5799,240.3849,240.4337,3443.0
2023-08-09 14:55:00,246.59,246.68,246.55,246.55,4494.0,240.4337,240.5214,240.3947,240.3947,4494.0
2023-08-09 15:00:00,246.58,246.58,246.51,246.54,4117.0,240.4239,240.4239,240.3557,240.3849,4117.0
2023-08-09 15:05:00,246.53,246.53,246.22,246.24,3810.0,240.3752,240.3752,240.0729,240.0924,3810.0
2023-08-09 15:10:00,246.22,246.31,246.14,246.28,10111.0,240.0729,240.1607,239.9949,240.1314,10111.0
2023-08-09 15:15:00,246.27,246.28,246.17,246.25,9827.0,240.1217,240.1314,240.0241,240.1022,9827.0
2023-08-09 15:20:00,246.24,246.47,246.22,246.39,11871.0,240.0924,240.3167,240.0729,240.2387,11871.0
2023-08-09 15:25:00,246.43,246.5,246.3,246.32,10904.0,240.2777,240.3459,240.1509,240.1704,10904.0
2023-08-09 15:30:00,246.33,246.35,246.15,246.21,14942.0,240.1802,240.1997,240.0046,240.0632,14942.0
2023-08-09 15:35:00,246.16,246.28,245.98,245.99,21321.0,240.0144,240.1314,239.8389,239.8486,21321.0
2023-08-09 15:40:00,245.99,246.07,245.92,245.94,22719.0,239.8486,239.9266,239.7804,239.7999,22719.0
2023-08-09 15:45:00,245.92,245.92,245.3,245.39,29211.0,239.7804,239.7804,239.1759,239.2636,29211.0
2023-08-09 15:50:00,245.37,245.54,245.23,245.37,33671.0,239.2441,239.4099,239.1076,239.2441,33671.0
2023-08-09 15:55:00,245.33,245.34,245.03,245.2,45887.0,239.2051,239.2149,238.9126,239.0784,45887.0
2023-08-10 09:30:00,246.49,247.15,246.49,247.15,27485.0,240.3362,240.9797,240.3362,240.9797,27485.0
2023-08-10 09:35:00,247.18,247.48,247.18,247.38,6502.0,241.0089,241.3014,241.0089,241.2039,6502.0
2023-08-10 09:40:00,247.43,247.51,247.18,247.31,10339.0,241.2527,241.3307,241.0089,241.1357,10339.0
2023-08-10 09:45:00,247.33,247.89,247.33,247.82,9234.0,241.1552,241.7012,241.1552,241.633,9234.0
2023-08-10 09:50:00,247.77,247.88,247.69,247.88,2750.0,241.5842,241.6915,241.5062,241.6915,2750.0
2023-08-10 09:55:00,247.92,248.17,247.86,248.16,3966.0,241.7305,241.9742,241.672,241.9645,3966.0
2023-08-10 10:00:00,248.39,248.49,248.29,248.29,4600.0,242.1887,242.2862,242.0912,242.0912,4600.0
2023-08-10 10:05:00,248.28,248.4,248.18,248.37,4417.0,242.0815,242.1985,241.984,242.1692,4417.0
2023-08-10 10:10:00,248.3,248.34,248.11,248.21,6203.0,242.101,242.14,241.9157,242.0132,6203.0
2023-08-10 10:15:00,248.25,248.34,248.11,248.13,4734.0,242.0522,242.14,241.9157,241.9352,4734.0
2023-08-10 10:20:00,248.13,248.16,247.96,248.16,3900.0,241.9352,241.9645,241.7695,241.9645,3900.0
2023-08-10 10:25:00,248.15,248.15,247.89,248.05,2700.0,241.9547,241.9547,241.7012,241.8572,2700.0
2023-08-10 10:30:00,248.06,248.27,248.0,248.11,5038.0,241.867,242.0717,241.8085,241.9157,5038.0
2023-08-10 10:35:00,248.08,248.19,247.59,247.69,9587.0,241.8865,241.9937,241.4087,241.5062,9587.0
2023-08-10 10:40:00,247.65,247.65,247.32,247.39,5300.0,241.4672,241.4672,241.1454,241.2137,5300.0
2023-08-10 10:45:00,247.36,247.36,246.85,247.11,9938.0,241.1844,241.1844,240.6872,240.9407,9938.0
2023-08-10 10:50:00,247.09,247.29,246.96,247.29,3448.0,240.9212,241.1162,240.7944,241.1162,3448.0
2023-08-10 10:55:00,247.36,247.49,247.29,247.29,4226.0,241.1844,241.3112,241.1162,241.1162,4226.0
2023-08-10 11:00:00,247.3,247.3,246.76,246.88,9920.0,241.1259,241.1259,240.5994,240.7164,9920.0
2023-08-10 11:05:00,246.83,247.05,246.61,246.89,6104.0,240.6677,240.8822,240.4532,240.7262,6104.0
2023-08-10 11:10:00,246.88,247.08,246.88,246.93,2255.0,240.7164,240.9114,240.7164,240.7652,2255.0
2023-08-10 11:15:00,246.8,246.8,246.67,246.71,2000.0,240.6384,240.6384,240.5117,240.5507,2000.0
2023-08-10 11:20:00,246.71,246.71,246.44,246.49,4525.0,240.5507,240.5507,240.2874,240.3362,4525.0
2023-08-10 11:25:00,246.59,246.9,246.59,246.9,3979.0,240.4337,240.7359,240.4337,240.7359,3979.0
2023-08-10 11:30:00,246.79,247.09,246.79,247.09,7544.0,240.6287,240.9212,240.6287,240.9212,7544.0
2023-08-10 11:35:00,247.12,247.21,247.06,247.11,5806.0,240.9504,241.0382,240.8919,240.9407,5806.0
2023-08-10 11:40:00,247.08,247.11,246.57,246.65,5309.0,240.9114,240.9407,240.4142,240.4922,5309.0
2023-08-10 11:45:00,246.63,246.63,246.21,246.41,10212.0,240.4727,240.4727,240.0632,240.2582,10212.0
2023-08-10 11:50:00,246.33,246.35,245.81,245.98,13300.0,240.1802,240.1997,239.6731,239.8389,13300.0
2023-08-10 11:55:00,246.0,246.24,245.88,246.21,7014.0,239.8584,240.0924,239.7414,240.0632,7014.0
2023-08-10 12:00:00,246.22,246.25,245.99,246.17,3900.0,240.0729,240.1022,239.8486,240.0241,3900.0
2023-08-10 12:05:00,246.22,246.29,246.0,246.01,8191.0,240.0729,240.1412,239.8584,239.8681,8191.0
2023-08-10 12:10:00,246.05,246.12,245.84,245.99,4738.0,239.9071,239.9754,239.7024,239.8486,4738.0
2023-08-10 12:15:00,245.97,246.03,245.84,245.91,13631.0,239.8291,239.8876,239.7024,239.7706,13631.0
2023-08-10 12:20:00,245.9,246.03,245.81,245.88,7288.0,239.7609,239.8876,239.6731,239.7414,7288.0
2023-08-10 12:25:00,245.79,245.81,245.42,245.81,13214.0,239.6536,239.6731,239.2929,239.6731,13214.0
2023-08-10 12:30:00,245.78,245.92,245.73,245.86,1800.0,239.6439,239.7804,239.5951,239.7219,1800.0
2023-08-10 12:35:00,245.9,246.14,245.79,246.14,2800.0,239.7609,239.9949,239.6536,239.9949,2800.0
2023-08-10 12:40:00,246.19,246.22,246.01,246.22,2222.0,240.0436,240.0729,239.8681,240.0729,2222.0
2023-08-10 12:45:00,246.19,246.4,246.17,246.29,6735.0,240.0436,240.2484,240.0241,240.1412,6735.0
2023-08-10 12:50:00,246.23,246.27,245.81,245.83,6800.0,240.0827,240.1217,239.6731,239.6926,6800.0
2023-08-10 12:55:00,245.79,245.83,245.31,245.48,15803.0,239.6536,239.6926,239.1856,239.3514,15803.0
2023-08-10 13:00:00,245.44,245.65,245.37,245.56,10900.0,239.3124,239.5171,239.2441,239.4294,10900.0
2023-08-10 13:05:00,245.62,245.75,245.6,245.7,6395.0,239.4879,239.6146,239.4684,239.5659,6395.0
2023-08-10 13:10:00,245.66,245.73,245.53,245.71,5108.0,239.5269,239.5951,239.4001,239.5756,5108.0
2023-08-10 13:15:00,245.75,245.75,245.48,245.57,5510.0,239.6146,239.6146,239.3514,239.4391,5510.0
2023-08-10 13:20:00,245.53,245.57,245.17,245.31,14820.0,239.4001,239.4391,239.0491,239.1856,14820.0
2023-08-10 13:25:00,245.32,245.43,245.23,245.35,20074.0,239.1954,239.3026,239.1076,239.2246,20074.0
2023-08-10 13:30:00,245.27,245.35,245.11,245.35,9900.0,239.1466,239.2246,238.9906,239.2246,9900.0
2023-08-10 13:35:00,245.32,245.32,245.1,245.18,2800.0,239.1954,239.1954,238.9809,239.0589,2800.0
2023-08-10 13:40:00,245.18,245.19,244.82,245.0,16674.0,239.0589,239.0686,238.7079,238.8834,16674.0
2023-08-10 13:45:00,245.03,245.41,245.02,245.25,5970.0,238.9126,239.2831,238.9029,239.1271,5970.0
2023-08-10 13:50:00,245.27,245.38,245.13,245.17,6941.0,239.1466,239.2539,239.0101,239.0491,6941.0
2023-08-10 13:55:00,245.08,245.08,244.6,244.66,9630.0,238.9614,238.9614,238.4933,238.5518,9630.0
2023-08-10 14:00:00,244.71,244.95,244.7,244.95,3203.0,238.6006,238.8346,238.5908,238.8346,3203.0
2023-08-10 14:05:00,244.96,245.38,244.96,245.29,3495.0,238.8444,239.2539,238.8444,239.1661,3495.0
2023-08-10 14:10:00,245.42,245.74,245.28,245.68,23424.0,239.2929,239.6049,239.1564,239.5464,23424.0
2023-08-10 14:15:00,245.7,245.85,245.52,245.55,7535.0,239.5659,239.7121,239.3904,239.4196,7535.0
2023-08-10 14:20:00,245.52,245.73,245.49,245.71,4431.0,239.3904,239.5951,239.3611,239.5756,4431.0
2023-08-10 14:25:00,245.7,245.73,245.49,245.55,3794.0,239.5659,239.5951,239.3611,239.4196,3794.0
2023-08-10 14:30:00,245.57,245.69,245.44,245.44,4060.0,239.4391,239.5561,239.3124,239.3124,4060.0
2023-08-10 14:35:00,245.43,245.54,245.33,245.52,3133.0,239.3026,239.4099,239.2051,239.3904,3133.0
2023-08-10 14:40:00,245.55,245.55,245.32,245.46,1966.0,239.4196,239.4196,239.1954,239.3319,1966.0
2023-08-10 14:45:00,245.5,245.82,245.4,245.64,3726.0,239.3709,239.6829,239.2734,239.5074,3726.0
2023-08-10 14:50:00,245.69,245.98,245.68,245.89,3694.0,239.5561,239.8389,239.5464,239.7511,3694.0
2023-08-10 14:55:00,245.97,246.1,245.95,246.1,7721.0,239.8291,239.9559,239.8096,239.9559,7721.0
2023-08-10 15:00:00,246.05,246.05,245.59,245.75,20645.0,239.9071,239.9071,239.4586,239.6146,20645.0
2023-08-10 15:05:00,245.78,245.83,245.72,245.8,5054.0,239.6439,239.6926,239.5854,239.6634,5054.0
2023-08-10 15:10:00,245.94,245.98,245.8,245.94,9982.0,239.7999,239.8389,239.6634,239.7999,9982.0
2023-08-10 15:15:00,245.98,246.07,245.87,245.96,9731.0,239.8389,239.9266,239.7316,239.8194,9731.0
2023-08-10 15:20:00,245.97,246.02,245.67,245.69,9873.0,239.8291,239.8779,239.5366,239.5561,9873.0
2023-08-10 15:25:00,245.69,245.69,245.36,245.44,17316.0,239.5561,239.5561,239.2344,239.3124,17316.0
2023-08-10 15:30:00,245.38,245.4,245.11,245.17,12070.0,239.2539,239.2734,238.9906,239.0491,12070.0
2023-08-10 15:35:00,245.14,245.28,245.09,245.13,9241.0,239.0199,239.1564,238.9711,239.0101,9241.0
2023-08-10 15:40:00,245.11,245.17,244.89,244.92,13799.0,238.9906,239.0491,238.7761,238.8054,13799.0
2023-08-10 15:45:00,244.89,245.35,244.84,245.14,18340.0,238.7761,239.2246,238.7274,239.0199,18340.0
2023-08-10 15:50:00,245.13,245.41,245.07,245.29,18357.0,239.0101,239.2831,238.9516,239.1661,18357.0
2023-08-10 15:55:00,245.24,245.43,245.2,245.31,40546.0,239.1174,239.3026,239.0784,239.1856,40546.0
2023-08-11 09:30:00,244.28,244.37,243.93,244.29,19802.0,238.1813,238.2691,237.8401,238.1911,19802.0
2023-08-11 09:35:00,244.36,244.58,244.35,244.44,1400.0,238.2593,238.4738,238.2496,238.3373,1400.0
2023-08-11 09:40:00,244.37,244.37,244.05,244.3,1600.0,238.2691,238.2691,237.9571,238.2008,1600.0
2023-08-11 09:45:00,244.21,244.29,243.98,244.23,5709.0,238.1131,238.1911,237.8888,238.1326,5709.0
2023-08-11 09:50:00,244.19,244.36,244.1,244.24,5532.0,238.0936,238.2593,238.0058,238.1423,5532.0
2023-08-11 09:55:00,244.26,244.38,244.23,244.3,12774.0,238.1618,238.2788,238.1326,238.2008,12774.0
2023-08-11 10:00:00,244.38,244.98,244.38,244.87,20040.0,238.2788,238.8639,238.2788,238.7566,20040.0
2023-08-11 10:05:00,244.92,245.0,244.76,244.83,9315.0,238.8054,238.8834,238.6494,238.7176,9315.0
2023-08-11 10:10:00,244.86,245.01,244.58,245.01,3500.0,238.7469,238.8931,238.4738,238.8931,3500.0
2023-08-11 10:15:00,245.0,245.29,245.0,245.26,3717.0,238.8834,239.1661,238.8834,239.1369,3717.0
2023-08-11 10:20:00,245.4,245.68,245.4,245.54,6940.0,239.2734,239.5464,239.2734,239.4099,6940.0
2023-08-11 10:25:00,245.6,245.6,245.37,245.37,1102.0,239.4684,239.4684,239.2441,239.2441,1102.0
2023-08-11 10:30:00,245.38,245.44,245.25,245.25,1993.0,239.2539,239.3124,239.1271,239.1271,1993.0
2023-08-11 10:35:00,245.15,245.6,245.13,245.58,5327.0,239.0296,239.4684,239.0101,239.4489,5327.0
2023-08-11 10:40:00,245.56,245.71,245.38,245.38,3400.0,239.4294,239.5756,239.2539,239.2539,3400.0
2023-08-11 10:45:00,245.46,245.5,245.28,245.28,1667.0,239.3319,239.3709,239.1564,239.1564,1667.0
2023-08-11 10:50:00,245.19,245.19,244.94,244.94,1654.0,239.0686,239.0686,238.8249,238.8249,1654.0
2023-08-11 10:55:00,245.04,245.1,244.94,244.94,1018.0,238.9224,238.9809,238.8249,238.8249,1018.0
2023-08-11 11:00:00,244.96,245.12,244.96,245.11,2953.0,238.8444,239.0004,238.8444,238.9906,2953.0
2023-08-11 11:05:00,245.06,245.11,244.84,244.87,7297.0,238.9419,238.9906,238.7274,238.7566,7297.0
2023-08-11 11:10:00,244.84,244.84,244.63,244.66,2672.0,238.7274,238.7274,238.5226,238.5518,2672.0
2023-08-11 11:15:00,244.61,244.66,244.54,244.63,2880.0,238.5031,238.5518,238.4348,238.5226,2880.0
2023-08-11 11:20:00,244.64,244.79,244.53,244.53,3408.0,238.5323,238.6786,238.4251,238.4251,3408.0
2023-08-11 11:25:00,244.56,244.68,244.52,244.59,2110.0,238.4543,238.5713,238.4153,238.4836,2110.0
2023-08-11 11:30:00,244.56,244.67,244.43,244.46,3329.0,238.4543,238.5616,238.3276,238.3568,3329.0
2023-08-11 11:35:00,244.56,244.76,244.51,244.63,4335.0,238.4543,238.6494,238.4056,238.5226,4335.0
2023-08-11 11:40:00,244.52,244.68,244.47,244.68,4754.0,238.4153,238.5713,238.3666,238.5713,4754.0
2023-08-11 11:45:00,244.71,244.71,244.56,244.56,800.0,238.6006,238.6006,238.4543,238.4543,800.0
2023-08-11 11:50:00,244.54,244.59,244.46,244.56,1718.0,238.4348,238.4836,238.3568,238.4543,1718.0
2023-08-11 11:55:00,244.55,244.99,244.5,244.98,3492.0,238.4446,238.8736,238.3958,238.8639,3492.0
2023-08-11 12:00:00,244.99,245.1,244.94,244.97,5575.0,238.8736,238.9809,238.8249,238.8541,5575.0
2023-08-11 12:05:00,245.14,245.17,244.97,244.98,1970.0,239.0199,239.0491,238.8541,238.8639,1970.0
2023-08-11 12:10:00,245.0,245.18,244.96,245.17,1831.0,238.8834,239.0589,238.8444,239.0491,1831.0
2023-08-11 12:15:00,245.27,245.28,245.09,245.09,4657.0,239.1466,239.1564,238.9711,238.9711,4657.0
2023-08-11 12:20:00,245.08,245.13,244.96,244.96,700.0,238.9614,239.0101,238.8444,238.8444,700.0
2023-08-11 12:25:00,244.92,244.94,244.67,244.84,2963.0,238.8054,238.8249,238.5616,238.7274,2963.0
2023-08-11 12:30:00,244.92,244.98,244.88,244.98,1000.0,238.8054,238.8639,238.7664,238.8639,1000.0
2023-08-11 12:35:00,244.86,244.86,244.73,244.75,400.0,238.7469,238.7469,238.6201,238.6396,400.0
2023-08-11 12:40:00,244.73,244.73,244.61,244.61,900.0,238.6201,238.6201,238.5031,238.5031,900.0
2023-08-11 12:45:00,244.59,244.6,244.55,244.58,4435.0,238.4836,238.4933,238.4446,238.4738,4435.0
2023-08-11 12:50:00,244.56,244.66,244.51,244.63,3414.0,238.4543,238.5518,238.4056,238.5226,3414.0
2023-08-11 12:55:00,244.61,244.66,244.59,244.61,1376.0,238.5031,238.5518,238.4836,238.5031,1376.0
2023-08-11 13:00:00,244.64,244.83,244.64,244.82,1462.0,238.5323,238.7176,238.5323,238.7079,1462.0
2023-08-11 13:05:00,244.76,244.76,244.5,244.57,3311.0,238.6494,238.6494,238.3958,238.4641,3311.0
2023-08-11 13:10:00,244.56,244.7,244.56,244.6,1638.0,238.4543,238.5908,238.4543,238.4933,1638.0
2023-08-11 13:15:00,244.62,244.78,244.62,244.7,814.0,238.5128,238.6689,238.5128,238.5908,814.0
2023-08-11 13:20:00,244.77,244.85,244.74,244.85,1942.0,238.6591,238.7371,238.6299,238.7371,1942.0
2023-08-11 13:25:00,244.86,245.07,244.85,245.01,2000.0,238.7469,238.9516,238.7371,238.8931,2000.0
2023-08-11 13:30:00,245.05,245.12,244.96,244.97,3441.0,238.9321,239.0004,238.8444,238.8541,3441.0
2023-08-11 13:35:00,245.01,245.02,244.86,244.89,1748.0,238.8931,238.9029,238.7469,238.7761,1748.0
2023-08-11 13:40:00,244.93,244.96,244.68,244.69,2400.0,238.8151,238.8444,238.5713,238.5811,2400.0
2023-08-11 13:45:00,244.71,244.71,244.58,244.6,1913.0,238.6006,238.6006,238.4738,238.4933,1913.0
2023-08-11 13:50:00,244.62,244.65,244.55,244.58,2904.0,238.5128,238.5421,238.4446,238.4738,2904.0
2023-08-11 13:55:00,244.59,244.78,244.51,244.78,1217.0,238.4836,238.6689,238.4056,238.6689,1217.0
2023-08-11 14:00:00,244.79,244.97,244.75,244.8,2525.0,238.6786,238.8541,238.6396,238.6884,2525.0
2023-08-11 14:05:00,244.95,245.03,244.88,244.88,1196.0,238.8346,238.9126,238.7664,238.7664,1196.0
2023-08-11 14:10:00,244.87,244.91,244.82,244.9,600.0,238.7566,238.7956,238.7079,238.7859,600.0
2023-08-11 14:15:00,244.92,245.06,244.86,245.03,1798.0,238.8054,238.9419,238.7469,238.9126,1798.0
2023-08-11 14:20:00,245.0,245.13,244.91,245.13,4150.0,238.8834,239.0101,238.7956,239.0101,4150.0
2023-08-11 14:25:00,245.16,245.28,245.15,245.19,2670.0,239.0394,239.1564,239.0296,239.0686,2670.0
2023-08-11 14:30:00,245.21,245.42,245.21,245.25,900.0,239.0881,239.2929,239.0881,239.1271,900.0
2023-08-11 14:35:00,245.16,245.28,245.03,245.28,3242.0,239.0394,239.1564,238.9126,239.1564,3242.0
2023-08-11 14:40:00,245.31,245.36,245.14,245.17,2617.0,239.1856,239.2344,239.0199,239.0491,2617.0
2023-08-11 14:45:00,245.19,245.33,245.19,245.31,1000.0,239.0686,239.2051,239.0686,239.1856,1000.0
2023-08-11 14:50:00,245.33,245.36,245.26,245.3,914.0,239.2051,239.2344,239.1369,239.1759,914.0
2023-08-11 14:55:00,245.34,245.44,245.34,245.37,2227.0,239.2149,239.3124,239.2149,239.2441,2227.0
2023-08-11 15:00:00,245.35,245.35,245.11,245.24,5334.0,239.2246,239.2246,238.9906,239.1174,5334.0
2023-08-11 15:05:00,245.26,245.27,244.99,244.99,9537.0,239.1369,239.1466,238.8736,238.8736,9537.0
2023-08-11 15:10:00,244.96,245.11,244.9,245.08,7630.0,238.8444,238.9906,238.7859,238.9614,7630.0
2023-08-11 15:15:00,245.02,245.21,245.02,245.19,13401.0,238.9029,239.0881,238.9029,239.0686,13401.0
2023-08-11 15:20:00,245.19,245.3,245.08,245.3,12448.0,239.0686,239.1759,238.9614,239.1759,12448.0
2023-08-11 15:25:00,245.28,245.42,245.26,245.29,13318.0,239.1564,239.2929,239.1369,239.1661,13318.0
2023-08-11 15:30:00,245.27,245.39,245.24,245.37,15000.0,239.1466,239.2636,239.1174,239.2441,15000.0
2023-08-11 15:35:00,245.38,245.41,245.1,245.16,19099.0,239.2539,239.2831,238.9809,239.0394,19099.0
2023-08-11 15:40:00,245.14,245.22,245.01,245.18,17892.0,239.0199,239.0979,238.8931,239.0589,17892.0
2023-08-11 15:45:00,245.17,245.2,244.99,245.09,15966.0,239.0491,239.0784,238.8736,238.9711,15966.0
2023-08-11 15:50:00,245.03,245.17,244.91,245.02,32318.0,238.9126,239.0491,238.7956,238.9029,32318.0
2023-08-11 15:55:00,245.0,245.11,244.81,245.11,68234.0,238.8834,238.9906,238.6981,238.9906,68234.0
2023-08-14 09:30:00,244.54,244.67,244.38,244.6,14896.0,238.4348,238.5616,238.2788,238.4933,14896.0
2023-08-14 09:35:00,244.54,244.64,244.41,244.59,5094.0,238.4348,238.5323,238.3081,238.4836,5094.0
2023-08-14 09:40:00,244.66,244.76,244.62,244.68,11337.0,238.5518,238.6494,238.5128,238.5713,11337.0
2023-08-14 09:45:00,244.64,244.78,244.33,244.47,2807.0,238.5323,238.6689,238.2301,238.3666,2807.0
2023-08-14 09:50:00,244.52,244.82,244.51,244.73,7840.0,238.4153,238.7079,238.4056,238.6201,7840.0
2023-08-14 09:55:00,244.72,244.77,244.64,244.76,2025.0,238.6103,238.6591,238.5323,238.6494,2025.0
2023-08-14 10:00:00,244.78,244.83,244.68,244.77,1397.0,238.6689,238.7176,238.5713,238.6591,1397.0
2023-08-14 10:05:00,244.84,245.08,244.84,245.04,2001.0,238.7274,238.9614,238.7274,238.9224,2001.0
2023-08-14 10:10:00,244.99,245.29,244.99,245.29,1784.0,238.8736,239.1661,238.8736,239.1661,1784.0
2023-08-14 10:15:00,245.3,245.3,245.17,245.23,2699.0,239.1759,239.1759,239.0491,239.1076,2699.0
2023-08-14 10:20:00,245.28,245.33,245.25,245.33,2026.0,239.1564,239.2051,239.1271,239.2051,2026.0
2023-08-14 10:25:00,245.28,245.28,245.25,245.25,417.0,239.1564,239.1564,239.1271,239.1271,417.0
2023-08-14 10:30:00,245.2,245.48,245.2,245.48,7420.0,239.0784,239.3514,239.0784,239.3514,7420.0
2023-08-14 10:35:00,245.45,245.71,245.44,245.62,1587.0,239.3221,239.5756,239.3124,239.4879,1587.0
2023-08-14 10:40:00,245.61,245.77,245.61,245.77,2346.0,239.4781,239.6341,239.4781,239.6341,2346.0
2023-08-14 10:45:00,245.71,245.73,245.69,245.69,1937.0,239.5756,239.5951,239.5561,239.5561,1937.0
2023-08-14 10:50:00,245.83,246.06,245.82,246.01,2502.0,239.6926,239.9169,239.6829,239.8681,2502.0
2023-08-14 10:55:00,246.02,246.02,245.83,245.9,1438.0,239.8779,239.8779,239.6926,239.7609,1438.0
2023-08-14 11:00:00,245.86,245.9,245.79,245.79,800.0,239.7219,239.7609,239.6536,239.6536,800.0
2023-08-14 11:05:00,245.73,245.75,245.68,245.75,600.0,239.5951,239.6146,239.5464,239.6146,600.0
2023-08-14 11:10:00,245.68,245.71,245.62,245.68,1014.0,239.5464,239.5756,239.4879,239.5464,1014.0
2023-08-14 11:15:00,245.62,245.72,245.62,245.7,975.0,239.4879,239.5854,239.4879,239.5659,975.0
2023-08-14 11:20:00,245.68,245.77,245.66,245.74,775.0,239.5464,239.6341,239.5269,239.6049,775.0
2023-08-14 11:25:00,245.66,245.9,245.66,245.87,1303.0,239.5269,239.7609,239.5269,239.7316,1303.0
2023-08-14 11:30:00,245.89,245.89,245.73,245.73,618.0,239.7511,239.7511,239.5951,239.5951,618.0
2023-08-14 11:35:00,245.72,245.88,245.72,245.88,700.0,239.5854,239.7414,239.5854,239.7414,700.0
2023-08-14 11:40:00,245.8,245.98,245.8,245.91,1100.0,239.6634,239.8389,239.6634,239.7706,1100.0
2023-08-14 11:45:00,245.96,246.2,245.95,246.08,3733.0,239.8194,240.0534,239.8096,239.9364,3733.0
2023-08-14 11:50:00,246.09,246.19,246.06,246.06,1912.0,239.9461,240.0436,239.9169,239.9169,1912.0
2023-08-14 11:55:00,246.05,246.09,245.9,245.9,2419.0,239.9071,239.9461,239.7609,239.7609,2419.0
2023-08-14 12:00:00,245.87,245.96,245.84,245.91,1455.0,239.7316,239.8194,239.7024,239.7706,1455.0
2023-08-14 12:05:00,245.94,246.02,245.86,245.88,3546.0,239.7999,239.8779,239.7219,239.7414,3546.0
2023-08-14 12:10:00,245.85,245.89,245.73,245.75,2900.0,239.7121,239.7511,239.5951,239.6146,2900.0
2023-08-14 12:15:00,245.72,245.78,245.56,245.72,4706.0,239.5854,239.6439,239.4294,239.5854,4706.0
2023-08-14 12:20:00,245.73,245.77,245.48,245.6,4104.0,239.5951,239.6341,239.3514,239.4684,4104.0
2023-08-14 12:25:00,245.56,245.68,245.56,245.64,1800.0,239.4294,239.5464,239.4294,239.5074,1800.0
2023-08-14 12:30:00,245.6,245.75,245.58,245.58,1900.0,239.4684,239.6146,239.4489,239.4489,1900.0
2023-08-14 12:35:00,245.6,245.7,245.54,245.7,1100.0,239.4684,239.5659,239.4099,239.5659,1100.0
2023-08-14 12:40:00,245.66,245.83,245.66,245.73,2500.0,239.5269,239.6926,239.5269,239.5951,2500.0
2023-08-14 12:45:00,245.81,245.95,245.77,245.91,1510.0,239.6731,239.8096,239.6341,239.7706,1510.0
2023-08-14 12:50:00,245.91,245.92,245.85,245.88,900.0,239.7706,239.7804,239.7121,239.7414,900.0
2023-08-14 12:55:00,245.84,245.92,245.82,245.92,1210.0,239.7024,239.7804,239.6829,239.7804,1210.0
2023-08-14 13:00:00,245.93,245.99,245.93,245.96,2321.0,239.7901,239.8486,239.7901,239.8194,2321.0
2023-08-14 13:05:00,245.97,246.06,245.97,246.06,1039.0,239.8291,239.9169,239.8291,239.9169,1039.0
2023-08-14 13:10:00,246.08,246.08,245.96,246.03,3345.0,239.9364,239.9364,239.8194,239.8876,3345.0
2023-08-14 13:15:00,246.06,246.08,246.04,246.08,2541.0,239.9169,239.9364,239.8974,239.9364,2541.0
2023-08-14 13:20:00,246.13,246.18,246.01,246.01,2002.0,239.9851,240.0339,239.8681,239.8681,2002.0
2023-08-14 13:25:00,245.95,245.99,245.9,245.98,836.0,239.8096,239.8486,239.7609,239.8389,836.0
2023-08-14 13:30:00,246.0,246.07,245.85,245.85,3666.0,239.8584,239.9266,239.7121,239.7121,3666.0
2023-08-14 13:35:00,245.83,245.95,245.83,245.9,1275.0,239.6926,239.8096,239.6926,239.7609,1275.0
2023-08-14 13:40:00,245.92,245.97,245.89,245.91,1600.0,239.7804,239.8291,239.7511,239.7706,1600.0
2023-08-14 13:45:00,245.95,245.95,245.82,245.86,3062.0,239.8096,239.8096,239.6829,239.7219,3062.0
2023-08-14 13:50:00,245.81,245.82,245.69,245.81,1752.0,239.6731,239.6829,239.5561,239.6731,1752.0
2023-08-14 13:55:00,245.81,245.82,245.74,245.82,1700.0,239.6731,239.6829,239.6049,239.6829,1700.0
2023-08-14 14:00:00,245.9,245.9,245.76,245.84,1500.0,239.7609,239.7609,239.6244,239.7024,1500.0
2023-08-14 14:05:00,245.88,245.9,245.67,245.67,1559.0,239.7414,239.7609,239.5366,239.5366,1559.0
2023-08-14 14:10:00,245.62,245.77,245.57,245.69,1500.0,239.4879,239.6341,239.4391,239.5561,1500.0
2023-08-14 14:15:00,245.73,245.73,245.56,245.56,2126.0,239.5951,239.5951,239.4294,239.4294,2126.0
2023-08-14 14:20:00,245.56,245.72,245.56,245.69,1412.0,239.4294,239.5854,239.4294,239.5561,1412.0
2023-08-14 14:25:00,245.67,245.75,245.6,245.71,2789.0,239.5366,239.6146,239.4684,239.5756,2789.0
2023-08-14 14:30:00,245.72,245.74,245.45,245.69,2429.0,239.5854,239.6049,239.3221,239.5561,2429.0
2023-08-14 14:35:00,245.74,245.74,245.62,245.62,4056.0,239.6049,239.6049,239.4879,239.4879,4056.0
2023-08-14 14:40:00,245.56,245.7,245.56,245.58,2200.0,239.4294,239.5659,239.4294,239.4489,2200.0
2023-08-14 14:45:00,245.55,245.7,245.52,245.65,4501.0,239.4196,239.5659,239.3904,239.5171,4501.0
2023-08-14 14:50:00,245.64,245.79,245.59,245.77,1962.0,239.5074,239.6536,239.4586,239.6341,1962.0
2023-08-14 14:55:00,245.75,245.75,245.67,245.7,1463.0,239.6146,239.6146,239.5366,239.5659,1463.0
2023-08-14 15:00:00,245.73,245.8,245.65,245.75,1942.0,239.5951,239.6634,239.5171,239.6146,1942.0
2023-08-14 15:05:00,245.75,245.77,245.57,245.65,5032.0,239.6146,239.6341,239.4391,239.5171,5032.0
2023-08-14 15:10:00,245.62,245.75,245.6,245.75,4632.0,239.4879,239.6146,239.4684,239.6146,4632.0
2023-08-14 15:15:00,245.76,245.8,245.69,245.8,3958.0,239.6244,239.6634,239.5561,239.6634,3958.0
2023-08-14 15:20:00,245.87,245.92,245.82,245.84,3825.0,239.7316,239.7804,239.6829,239.7024,3825.0
2023-08-14 15:25:00,245.84,245.84,245.72,245.76,3794.0,239.7024,239.7024,239.5854,239.6244,3794.0
2023-08-14 15:30:00,245.78,245.78,245.69,245.75,4674.0,239.6439,239.6439,239.5561,239.6146,4674.0
2023-08-14 15:35:00,245.74,245.89,245.74,245.89,8940.0,239.6049,239.7511,239.6049,239.7511,8940.0
2023-08-14 15:40:00,245.86,246.11,245.86,246.09,11311.0,239.7219,239.9656,239.7219,239.9461,11311.0
2023-08-14 15:45:00,246.09,246.11,245.92,245.98,16541.0,239.9461,239.9656,239.7804,239.8389,16541.0
2023-08-14 15:50:00,246.0,246.03,245.87,246.0,15050.0,239.8584,239.8876,239.7316,239.8584,15050.0
2023-08-14 15:55:00,246.02,246.36,246.02,246.35,8875.0,239.8779,240.2094,239.8779,240.1997,8875.0
2023-08-15 09:30:00,245.41,245.59,245.23,245.37,17946.0,239.2831,239.4586,239.1076,239.2441,17946.0
2023-08-15 09:35:00,245.38,245.46,245.17,245.44,18304.0,239.2539,239.3319,239.0491,239.3124,18304.0
2023-08-15 09:40:00,245.34,245.34,245.16,245.16,800.0,239.2149,239.2149,239.0394,239.0394,800.0
2023-08-15 09:45:00,244.96,244.96,244.69,244.86,4236.0,238.8444,238.8444,238.5811,238.7469,4236.0
2023-08-15 09:50:00,244.75,245.07,244.75,244.96,3400.0,238.6396,238.9516,238.6396,238.8444,3400.0
2023-08-15 09:55:00,244.95,245.0,244.78,244.78,400.0,238.8346,238.8834,238.6689,238.6689,400.0
2023-08-15 10:00:00,244.73,244.73,244.54,244.54,4002.0,238.6201,238.6201,238.4348,238.4348,4002.0
2023-08-15 10:05:00,244.53,244.53,244.13,244.13,8977.0,238.4251,238.4251,238.0351,238.0351,8977.0
2023-08-15 10:10:00,244.15,244.27,244.15,244.15,2164.0,238.0546,238.1716,238.0546,238.0546,2164.0
2023-08-15 10:15:00,244.2,244.23,244.14,244.15,894.0,238.1033,238.1326,238.0448,238.0546,894.0
2023-08-15 10:20:00,244.2,244.4,243.98,244.02,1402.0,238.1033,238.2983,237.8888,237.9278,1402.0
2023-08-15 10:25:00,244.04,244.14,243.96,244.12,4914.0,237.9473,238.0448,237.8693,238.0253,4914.0
2023-08-15 10:30:00,244.11,244.16,243.84,243.91,2500.0,238.0156,238.0643,237.7523,237.8206,2500.0
2023-08-15 10:35:00,243.93,244.11,243.82,244.1,2507.0,237.8401,238.0156,237.7328,238.0058,2507.0
2023-08-15 10:40:00,244.06,244.24,244.05,244.24,1600.0,237.9668,238.1423,237.9571,238.1423,1600.0
2023-08-15 10:45:00,244.27,244.39,244.21,244.28,3250.0,238.1716,238.2886,238.1131,238.1813,3250.0
2023-08-15 10:50:00,244.35,244.35,244.19,244.19,1485.0,238.2496,238.2496,238.0936,238.0936,1485.0
2023-08-15 10:55:00,244.2,244.25,244.12,244.12,3667.0,238.1033,238.1521,238.0253,238.0253,3667.0
2023-08-15 11:00:00,244.23,244.48,244.19,244.46,1800.0,238.1326,238.3763,238.0936,238.3568,1800.0
2023-08-15 11:05:00,244.52,244.61,244.42,244.55,1034.0,238.4153,238.5031,238.3178,238.4446,1034.0
2023-08-15 11:10:00,244.64,244.69,244.52,244.57,2264.0,238.5323,238.5811,238.4153,238.4641,2264.0
2023-08-15 11:15:00,244.54,244.61,244.52,244.54,2032.0,238.4348,238.5031,238.4153,238.4348,2032.0
2023-08-15 11:20:00,244.47,244.51,244.3,244.33,4046.0,238.3666,238.4056,238.2008,238.2301,4046.0
2023-08-15 11:25:00,244.37,244.62,244.25,244.62,1922.0,238.2691,238.5128,238.1521,238.5128,1922.0
2023-08-15 11:30:00,244.58,244.65,244.54,244.63,7153.0,238.4738,238.5421,238.4348,238.5226,7153.0
2023-08-15 11:35:00,244.6,244.76,244.58,244.72,11132.0,238.4933,238.6494,238.4738,238.6103,11132.0
2023-08-15 11:40:00,244.73,244.77,244.58,244.62,4465.0,238.6201,238.6591,238.4738,238.5128,4465.0
2023-08-15 11:45:00,244.59,244.62,244.53,244.57,2472.0,238.4836,238.5128,238.4251,238.4641,2472.0
2023-08-15 11:50:00,244.57,244.68,244.56,244.57,2200.0,238.4641,238.5713,238.4543,238.4641,2200.0
2023-08-15 11:55:00,244.63,244.74,244.6,244.71,7432.0,238.5226,238.6299,238.4933,238.6006,7432.0
2023-08-15 12:00:00,244.78,244.82,244.62,244.65,2958.0,238.6689,238.7079,238.5128,238.5421,2958.0
2023-08-15 12:05:00,244.64,244.67,244.35,244.36,3600.0,238.5323,238.5616,238.2496,238.2593,3600.0
2023-08-15 12:10:00,244.33,244.46,244.23,244.41,3900.0,238.2301,238.3568,238.1326,238.3081,3900.0
2023-08-15 12:15:00,244.4,244.51,244.25,244.46,3333.0,238.2983,238.4056,238.1521,238.3568,3333.0
2023-08-15 12:20:00,244.48,244.59,244.47,244.55,2952.0,238.3763,238.4836,238.3666,238.4446,2952.0
2023-08-15 12:25:00,244.54,244.54,244.39,244.42,4368.0,238.4348,238.4348,238.2886,238.3178,4368.0
2023-08-15 12:30:00,244.5,244.51,244.3,244.31,1800.0,238.3958,238.4056,238.2008,238.2106,1800.0
2023-08-15 12:35:00,244.32,244.41,244.28,244.34,1300.0,238.2203,238.3081,238.1813,238.2398,1300.0
2023-08-15 12:40:00,244.31,244.34,244.18,244.21,8651.0,238.2106,238.2398,238.0838,238.1131,8651.0
2023-08-15 12:45:00,244.19,244.3,244.07,244.09,13083.0,238.0936,238.2008,237.9766,237.9961,13083.0
2023-08-15 12:50:00,244.07,244.13,244.03,244.1,6875.0,237.9766,238.0351,237.9376,238.0058,6875.0
2023-08-15 12:55:00,244.05,244.24,244.01,244.19,10128.0,237.9571,238.1423,237.9181,238.0936,10128.0
2023-08-15 13:00:00,244.17,244.21,244.1,244.13,9805.0,238.0741,238.1131,238.0058,238.0351,9805.0
2023-08-15 13:05:00,244.14,244.14,244.01,244.12,12028.0,238.0448,238.0448,237.9181,238.0253,12028.0
2023-08-15 13:10:00,244.15,244.35,244.15,244.34,3842.0,238.0546,238.2496,238.0546,238.2398,3842.0
2023-08-15 13:15:00,244.35,244.42,244.32,244.34,6686.0,238.2496,238.3178,238.2203,238.2398,6686.0
2023-08-15 13:20:00,244.32,244.4,244.29,244.38,2500.0,238.2203,238.2983,238.1911,238.2788,2500.0
2023-08-15 13:25:00,244.39,244.46,244.34,244.37,2228.0,238.2886,238.3568,238.2398,238.2691,2228.0
2023-08-15 13:30:00,244.4,244.42,244.15,244.18,3348.0,238.2983,238.3178,238.0546,238.0838,3348.0
2023-08-15 13:35:00,244.16,244.24,244.11,244.12,3954.0,238.0643,238.1423,238.0156,238.0253,3954.0
2023-08-15 13:40:00,244.11,244.11,243.95,244.03,2854.0,238.0156,238.0156,237.8596,237.9376,2854.0
2023-08-15 13:45:00,244.0,244.17,243.99,244.04,2603.0,237.9083,238.0741,237.8986,237.9473,2603.0
2023-08-15 13:50:00,244.07,244.14,244.03,244.07,22251.0,237.9766,238.0448,237.9376,237.9766,22251.0
2023-08-15 13:55:00,244.04,244.17,244.0,244.12,11574.0,237.9473,238.0741,237.9083,238.0253,11574.0
2023-08-15 14:00:00,244.13,244.2,244.04,244.05,11147.0,238.0351,238.1033,237.9473,237.9571,11147.0
2023-08-15 14:05:00,244.04,244.17,244.01,244.13,11921.0,237.9473,238.0741,237.9181,238.0351,11921.0
2023-08-15 14:10:00,244.12,244.2,244.11,244.12,5990.0,238.0253,238.1033,238.0156,238.0253,5990.0
2023-08-15 14:15:00,244.12,244.17,244.07,244.13,11303.0,238.0253,238.0741,237.9766,238.0351,11303.0
2023-08-15 14:20:00,244.13,244.15,243.96,243.98,9429.0,238.0351,238.0546,237.8693,237.8888,9429.0
2023-08-15 14:25:00,243.99,244.06,243.98,244.04,8346.0,237.8986,237.9668,237.8888,237.9473,8346.0
2023-08-15 14:30:00,244.04,244.28,244.04,244.23,6378.0,237.9473,238.1813,237.9473,238.1326,6378.0
2023-08-15 14:35:00,244.27,244.28,244.19,244.27,4202.0,238.1716,238.1813,238.0936,238.1716,4202.0
2023-08-15 14:40:00,244.25,244.37,244.24,244.37,2958.0,238.1521,238.2691,238.1423,238.2691,2958.0
2023-08-15 14:45:00,244.37,244.44,244.29,244.3,5073.0,238.2691,238.3373,238.1911,238.2008,5073.0
2023-08-15 14:50:00,244.3,244.34,244.26,244.33,3000.0,238.2008,238.2398,238.1618,238.2301,3000.0
2023-08-15 14:55:00,244.31,244.34,244.14,244.22,6487.0,238.2106,238.2398,238.0448,238.1228,6487.0
2023-08-15 15:00:00,244.27,244.28,244.13,244.16,6474.0,238.1716,238.1813,238.0351,238.0643,6474.0
2023-08-15 15:05:00,244.17,244.22,244.14,244.15,2779.0,238.0741,238.1228,238.0448,238.0546,2779.0
2023-08-15 15:10:00,244.18,244.29,244.06,244.08,4788.0,238.0838,238.1911,237.9668,237.9863,4788.0
2023-08-15 15:15:00,244.06,244.13,244.01,244.1,4834.0,237.9668,238.0351,237.9181,238.0058,4834.0
2023-08-15 15:20:00,244.08,244.09,243.92,243.92,6193.0,237.9863,237.9961,237.8303,237.8303,6193.0
2023-08-15 15:25:00,243.91,243.91,243.38,243.39,17907.0,237.8206,237.8206,237.3038,237.3136,17907.0
2023-08-15 15:30:00,243.38,243.57,243.29,243.56,15000.0,237.3038,237.4891,237.2161,237.4793,15000.0
2023-08-15 15:35:00,243.54,243.56,243.32,243.32,7916.0,237.4598,237.4793,237.2453,237.2453,7916.0
2023-08-15 15:40:00,243.31,243.34,243.2,243.22,11282.0,237.2356,237.2648,237.1283,237.1478,11282.0
2023-08-15 15:45:00,243.21,243.47,243.21,243.42,22683.0,237.138,237.3916,237.138,237.3428,22683.0
2023-08-15 15:50:00,243.39,243.61,243.27,243.53,25749.0,237.3136,237.5281,237.1965,237.4501,25749.0
2023-08-15 15:55:00,243.51,243.79,243.48,243.57,49694.0,237.4306,237.7036,237.4013,237.4891,49694.0
2023-08-16 09:30:00,243.29,243.47,243.23,243.37,22809.0,237.2161,237.3916,237.1575,237.2941,22809.0
2023-08-16 09:35:00,243.37,243.96,243.29,243.87,11529.0,237.2941,237.8693,237.2161,237.7816,11529.0
2023-08-16 09:40:00,243.87,244.05,243.84,243.92,7466.0,237.7816,237.9571,237.7523,237.8303,7466.0
2023-08-16 09:45:00,243.95,244.19,243.91,244.18,7621.0,237.8596,238.0936,237.8206,238.0838,7621.0
2023-08-16 09:50:00,244.11,244.11,243.86,243.93,10159.0,238.0156,238.0156,237.7718,237.8401,10159.0
2023-08-16 09:55:00,243.82,243.91,243.76,243.85,4737.0,237.7328,237.8206,237.6743,237.7621,4737.0
2023-08-16 10:00:00,243.75,243.75,243.53,243.56,2437.0,237.6646,237.6646,237.4501,237.4793,2437.0
2023-08-16 10:05:00,243.61,243.88,243.61,243.88,1508.0,237.5281,237.7913,237.5281,237.7913,1508.0
2023-08-16 10:10:00,243.87,244.07,243.84,243.84,1113.0,237.7816,237.9766,237.7523,237.7523,1113.0
2023-08-16 10:15:00,243.93,244.09,243.9,244.02,734.0,237.8401,237.9961,237.8108,237.9278,734.0
2023-08-16 10:20:00,244.04,244.06,243.9,243.9,919.0,237.9473,237.9668,237.8108,237.8108,919.0
2023-08-16 10:25:00,243.88,243.88,243.72,243.75,1377.0,237.7913,237.7913,237.6353,237.6646,1377.0
2023-08-16 10:30:00,243.77,243.81,243.65,243.75,1918.0,237.6841,237.7231,237.5671,237.6646,1918.0
2023-08-16 10:35:00,243.74,243.75,243.6,243.75,2351.0,237.6548,237.6646,237.5183,237.6646,2351.0
2023-08-16 10:40:00,243.77,243.98,243.72,243.88,2571.0,237.6841,237.8888,237.6353,237.7913,2571.0
2023-08-16 10:45:00,243.95,243.95,243.64,243.65,1884.0,237.8596,237.8596,237.5573,237.5671,1884.0
2023-08-16 10:50:00,243.73,243.93,243.73,243.93,7558.0,237.6451,237.8401,237.6451,237.8401,7558.0
2023-08-16 10:55:00,243.91,244.09,243.85,244.06,9846.0,237.8206,237.9961,237.7621,237.9668,9846.0
2023-08-16 11:00:00,244.01,244.08,243.97,243.98,4069.0,237.9181,237.9863,237.8791,237.8888,4069.0
2023-08-16 11:05:00,244.09,244.1,243.95,243.96,1645.0,237.9961,238.0058,237.8596,237.8693,1645.0
2023-08-16 11:10:00,243.95,243.95,243.79,243.81,2895.0,237.8596,237.8596,237.7036,237.7231,2895.0
2023-08-16 11:15:00,243.88,243.89,243.76,243.79,21911.0,237.7913,237.8011,237.6743,237.7036,21911.0
2023-08-16 11:20:00,243.82,243.91,243.77,243.91,4547.0,237.7328,237.8206,237.6841,237.8206,4547.0
2023-08-16 11:25:00,243.92,243.92,243.72,243.76,8078.0,237.8303,237.8303,237.6353,237.6743,8078.0
2023-08-16 11:30:00,243.77,243.78,243.68,243.77,4400.0,237.6841,237.6938,237.5963,237.6841,4400.0
2023-08-16 11:35:00,243.73,243.78,243.65,243.65,2605.0,237.6451,237.6938,237.5671,237.5671,2605.0
2023-08-16 11:40:00,243.65,243.75,243.61,243.63,1964.0,237.5671,237.6646,237.5281,237.5476,1964.0
2023-08-16 11:45:00,243.52,243.62,243.37,243.45,3052.0,237.4403,237.5378,237.2941,237.3721,3052.0
2023-08-16 11:50:00,243.4,243.43,243.29,243.43,3334.0,237.3233,237.3526,237.2161,237.3526,3334.0
2023-08-16 11:55:00,243.45,243.45,243.14,243.21,7535.0,237.3721,237.3721,237.0698,237.138,7535.0
2023-08-16 12:00:00,243.24,243.42,243.24,243.33,2348.0,237.1673,237.3428,237.1673,237.2551,2348.0
2023-08-16 12:05:00,243.3,243.31,243.17,243.17,1924.0,237.2258,237.2356,237.099,237.099,1924.0
2023-08-16 12:10:00,243.17,243.17,242.96,242.98,11053.0,237.099,237.099,236.8943,236.9138,11053.0
2023-08-16 12:15:00,243.0,243.03,242.87,242.92,4873.0,236.9333,236.9625,236.8065,236.8553,4873.0
2023-08-16 12:20:00,242.93,242.95,242.8,242.93,8408.0,236.865,236.8845,236.7383,236.865,8408.0
2023-08-16 12:25:00,242.89,242.93,242.84,242.89,1914.0,236.826,236.865,236.7773,236.826,1914.0
2023-08-16 12:30:00,242.84,243.0,242.83,242.97,4047.0,236.7773,236.9333,236.7675,236.904,4047.0
2023-08-16 12:35:00,243.0,243.14,243.0,243.1,400.0,236.9333,237.0698,236.9333,237.0308,400.0
2023-08-16 12:40:00,243.1,243.16,243.1,243.11,500.0,237.0308,237.0893,237.0308,237.0405,500.0
2023-08-16 12:45:00,243.09,243.09,243.05,243.05,1018.0,237.021,237.021,236.982,236.982,1018.0
2023-08-16 12:50:00,243.0,243.01,242.97,242.98,400.0,236.9333,236.943,236.904,236.9138,400.0
2023-08-16 12:55:00,242.95,242.98,242.87,242.87,1665.0,236.8845,236.9138,236.8065,236.8065,1665.0
2023-08-16 13:00:00,242.9,242.97,242.89,242.96,1232.0,236.8358,236.904,236.826,236.8943,1232.0
2023-08-16 13:05:00,242.96,242.96,242.5,242.5,2327.0,236.8943,236.8943,236.4458,236.4458,2327.0
2023-08-16 13:10:00,242.54,242.58,242.45,242.56,2075.0,236.4848,236.5238,236.397,236.5043,2075.0
2023-08-16 13:15:00,242.49,242.62,242.49,242.57,1327.0,236.436,236.5628,236.436,236.514,1327.0
2023-08-16 13:20:00,242.55,242.68,242.54,242.66,965.0,236.4945,236.6213,236.4848,236.6018,965.0
2023-08-16 13:25:00,242.64,242.65,242.59,242.59,532.0,236.5823,236.592,236.5335,236.5335,532.0
2023-08-16 13:30:00,242.59,242.67,242.54,242.62,1757.0,236.5335,236.6115,236.4848,236.5628,1757.0
2023-08-16 13:35:00,242.62,242.77,242.62,242.77,24355.0,236.5628,236.709,236.5628,236.709,24355.0
2023-08-16 13:40:00,242.8,243.03,242.8,242.99,5624.0,236.7383,236.9625,236.7383,236.9235,5624.0
2023-08-16 13:45:00,243.0,243.29,242.99,243.22,1538.0,236.9333,237.2161,236.9235,237.1478,1538.0
2023-08-16 13:50:00,243.27,243.29,243.1,243.17,24795.0,237.1965,237.2161,237.0308,237.099,24795.0
2023-08-16 13:55:00,243.19,243.24,243.14,243.16,2480.0,237.1185,237.1673,237.0698,237.0893,2480.0
2023-08-16 14:00:00,243.04,243.1,242.62,242.71,25329.0,236.9723,237.0308,236.5628,236.6505,25329.0
2023-08-16 14:05:00,242.71,242.8,242.65,242.78,7458.0,236.6505,236.7383,236.592,236.7188,7458.0
2023-08-16 14:10:00,242.74,242.75,242.4,242.64,22411.0,236.6798,236.6895,236.3483,236.5823,22411.0
2023-08-16 14:15:00,242.75,243.03,242.71,243.02,5709.0,236.6895,236.9625,236.6505,236.9528,5709.0
2023-08-16 14:20:00,243.08,243.39,243.08,243.32,6664.0,237.0113,237.3136,237.0113,237.2453,6664.0
2023-08-16 14:25:00,243.32,243.38,243.1,243.38,1838.0,237.2453,237.3038,237.0308,237.3038,1838.0
2023-08-16 14:30:00,243.33,243.5,243.33,243.45,1561.0,237.2551,237.4208,237.2551,237.3721,1561.0
2023-08-16 14:35:00,243.45,243.47,243.27,243.3,2120.0,237.3721,237.3916,237.1965,237.2258,2120.0
2023-08-16 14:40:00,243.3,243.3,243.0,243.02,3306.0,237.2258,237.2258,236.9333,236.9528,3306.0
2023-08-16 14:45:00,243.14,243.19,242.93,242.93,5362.0,237.0698,237.1185,236.865,236.865,5362.0
2023-08-16 14:50:00,242.85,242.86,242.73,242.74,3550.0,236.787,236.7968,236.67,236.6798,3550.0
2023-08-16 14:55:00,242.81,242.89,242.73,242.87,7146.0,236.748,236.826,236.67,236.8065,7146.0
2023-08-16 15:00:00,242.83,242.83,242.61,242.73,5399.0,236.7675,236.7675,236.553,236.67,5399.0
2023-08-16 15:05:00,242.6,242.69,242.45,242.5,3506.0,236.5433,236.631,236.397,236.4458,3506.0
2023-08-16 15:10:00,242.52,242.52,241.97,242.02,19695.0,236.4653,236.4653,235.929,235.9778,19695.0
2023-08-16 15:15:00,242.0,242.01,241.8,241.89,5268.0,235.9583,235.968,235.7632,235.851,5268.0
2023-08-16 15:20:00,241.9,242.13,241.82,241.89,44351.0,235.8608,236.085,235.7828,235.851,44351.0
2023-08-16 15:25:00,241.89,242.0,241.88,241.98,10268.0,235.851,235.9583,235.8413,235.9388,10268.0
2023-08-16 15:30:00,241.99,242.23,241.85,242.18,29298.0,235.9485,236.1825,235.812,236.1338,29298.0
2023-08-16 15:35:00,242.19,242.28,241.97,242.04,25650.0,236.1435,236.2313,235.929,235.9973,25650.0
2023-08-16 15:40:00,242.05,242.13,241.89,242.1,36332.0,236.007,236.085,235.851,236.0558,36332.0
2023-08-16 15:45:00,242.08,242.17,242.03,242.11,46109.0,236.0363,236.124,235.9875,236.0655,46109.0
2023-08-16 15:50:00,242.11,242.14,241.81,241.92,49922.0,236.0655,236.0948,235.773,235.8803,49922.0
2023-08-16 15:55:00,241.95,242.01,241.54,241.69,109647.0,235.9095,235.968,235.5097,235.656,109647.0
2023-08-17 09:30:00,242.55,242.61,242.44,242.44,8630.0,236.4945,236.553,236.3873,236.3873,8630.0
2023-08-17 09:35:00,242.4,242.47,242.26,242.3,1700.0,236.3483,236.4165,236.2118,236.2508,1700.0
2023-08-17 09:40:00,242.26,242.5,242.24,242.24,2468.0,236.2118,236.4458,236.1923,236.1923,2468.0
2023-08-17 09:45:00,242.15,242.16,242.04,242.13,2961.0,236.1045,236.1143,235.9973,236.085,2961.0
2023-08-17 09:50:00,242.17,242.17,242.03,242.03,500.0,236.124,236.124,235.9875,235.9875,500.0
2023-08-17 09:55:00,241.86,242.17,241.77,242.01,23369.0,235.8218,236.124,235.734,235.968,23369.0
2023-08-17 10:00:00,242.06,242.2,242.02,242.04,1980.0,236.0168,236.1533,235.9778,235.9973,1980.0
2023-08-17 10:05:00,242.01,242.17,241.9,242.16,4697.0,235.968,236.124,235.8608,236.1143,4697.0
2023-08-17 10:10:00,242.13,242.14,241.85,241.95,8742.0,236.085,236.0948,235.812,235.9095,8742.0
2023-08-17 10:15:00,242.05,242.09,241.97,241.97,1564.0,236.007,236.046,235.929,235.929,1564.0
2023-08-17 10:20:00,242.05,242.1,241.95,241.96,1700.0,236.007,236.0558,235.9095,235.9193,1700.0
2023-08-17 10:25:00,241.82,241.9,241.82,241.86,1082.0,235.7828,235.8608,235.7828,235.8218,1082.0
2023-08-17 10:30:00,241.95,241.95,241.69,241.7,15837.0,235.9095,235.9095,235.656,235.6657,15837.0
2023-08-17 10:35:00,241.69,241.69,241.5,241.66,8708.0,235.656,235.656,235.4707,235.6267,8708.0
2023-08-17 10:40:00,241.63,241.73,241.6,241.64,9916.0,235.5975,235.695,235.5682,235.6072,9916.0
2023-08-17 10:45:00,241.73,241.77,241.73,241.77,873.0,235.695,235.734,235.695,235.734,873.0
2023-08-17 10:50:00,241.88,242.12,241.88,242.12,2000.0,235.8413,236.0753,235.8413,236.0753,2000.0
2023-08-17 10:55:00,242.06,242.1,241.83,241.84,2393.0,236.0168,236.0558,235.7925,235.8023,2393.0
2023-08-17 11:00:00,241.78,241.78,241.64,241.7,1661.0,235.7437,235.7437,235.6072,235.6657,1661.0
2023-08-17 11:05:00,241.71,241.82,241.62,241.63,2554.0,235.6755,235.7828,235.5877,235.5975,2554.0
2023-08-17 11:10:00,241.72,241.73,241.59,241.68,1900.0,235.6852,235.695,235.5585,235.6462,1900.0
2023-08-17 11:15:00,241.61,241.7,241.56,241.59,4535.0,235.578,235.6657,235.5292,235.5585,4535.0
2023-08-17 11:20:00,241.59,241.65,241.44,241.65,3479.0,235.5585,235.617,235.4122,235.617,3479.0
2023-08-17 11:25:00,241.64,241.64,241.42,241.43,3300.0,235.6072,235.6072,235.3927,235.4025,3300.0
2023-08-17 11:30:00,241.44,241.47,241.36,241.38,2394.0,235.4122,235.4415,235.3342,235.3537,2394.0
2023-08-17 11:35:00,241.38,241.5,241.26,241.39,5017.0,235.3537,235.4707,235.2367,235.3635,5017.0
2023-08-17 11:40:00,241.52,241.58,241.44,241.44,1369.0,235.4902,235.5487,235.4122,235.4122,1369.0
2023-08-17 11:45:00,241.43,241.43,241.23,241.24,3034.0,235.4025,235.4025,235.2075,235.2172,3034.0
2023-08-17 11:50:00,241.25,241.54,241.25,241.33,3100.0,235.227,235.5097,235.227,235.305,3100.0
2023-08-17 11:55:00,241.35,241.54,241.35,241.52,1583.0,235.3245,235.5097,235.3245,235.4902,1583.0
2023-08-17 12:00:00,241.54,241.54,241.41,241.44,8400.0,235.5097,235.5097,235.383,235.4122,8400.0
2023-08-17 12:05:00,241.34,241.34,241.24,241.24,914.0,235.3147,235.3147,235.2172,235.2172,914.0
2023-08-17 12:10:00,241.38,241.57,241.36,241.5,4172.0,235.3537,235.539,235.3342,235.4707,4172.0
2023-08-17 12:15:00,241.44,241.59,241.44,241.53,1200.0,235.4122,235.5585,235.4122,235.5,1200.0
2023-08-17 12:20:00,241.51,241.84,241.51,241.84,891.0,235.4805,235.8023,235.4805,235.8023,891.0
2023-08-17 12:25:00,241.9,242.08,241.87,242.08,1543.0,235.8608,236.0363,235.8315,236.0363,1543.0
2023-08-17 12:30:00,242.02,242.03,241.87,241.87,989.0,235.9778,235.9875,235.8315,235.8315,989.0
2023-08-17 12:35:00,241.86,241.86,241.69,241.72,1593.0,235.8218,235.8218,235.656,235.6852,1593.0
2023-08-17 12:40:00,241.7,241.79,241.7,241.77,3139.0,235.6657,235.7535,235.6657,235.734,3139.0
2023-08-17 12:45:00,241.73,241.77,241.65,241.77,1636.0,235.695,235.734,235.617,235.734,1636.0
2023-08-17 12:50:00,241.88,241.99,241.87,241.95,1100.0,235.8413,235.9485,235.8315,235.9095,1100.0
2023-08-17 12:55:00,241.97,242.07,241.97,242.07,500.0,235.929,236.0265,235.929,236.0265,500.0
2023-08-17 13:00:00,242.12,242.12,241.93,241.93,2000.0,236.0753,236.0753,235.89,235.89,2000.0
2023-08-17 13:05:00,241.93,241.94,241.84,241.85,900.0,235.89,235.8998,235.8023,235.812,900.0
2023-08-17 13:10:00,241.76,241.82,241.75,241.8,800.0,235.7242,235.7828,235.7145,235.7632,800.0
2023-08-17 13:15:00,241.88,241.88,241.69,241.69,2084.0,235.8413,235.8413,235.656,235.656,2084.0
2023-08-17 13:20:00,241.69,241.69,241.46,241.46,3988.0,235.656,235.656,235.4317,235.4317,3988.0
2023-08-17 13:25:00,241.5,241.51,241.36,241.41,1800.0,235.4707,235.4805,235.3342,235.383,1800.0
2023-08-17 13:30:00,241.32,241.33,241.28,241.29,2744.0,235.2952,235.305,235.2562,235.266,2744.0
2023-08-17 13:35:00,241.31,241.4,241.31,241.36,1662.0,235.2855,235.3732,235.2855,235.3342,1662.0
2023-08-17 13:40:00,241.31,241.34,240.99,241.08,6393.0,235.2855,235.3147,234.9735,235.0612,6393.0
2023-08-17 13:45:00,241.06,241.1,241.03,241.05,1200.0,235.0417,235.0807,235.0125,235.032,1200.0
2023-08-17 13:50:00,241.06,241.18,241.03,241.18,1000.0,235.0417,235.1587,235.0125,235.1587,1000.0
2023-08-17 13:55:00,241.15,241.15,241.13,241.13,500.0,235.1295,235.1295,235.11,235.11,500.0
2023-08-17 14:00:00,241.12,241.12,241.08,241.09,1540.0,235.1002,235.1002,235.0612,235.071,1540.0
2023-08-17 14:05:00,240.92,241.08,240.89,241.02,2644.0,234.9052,235.0612,234.876,235.0027,2644.0
2023-08-17 14:10:00,240.95,240.99,240.95,240.98,1520.0,234.9345,234.9735,234.9345,234.9637,1520.0
2023-08-17 14:15:00,240.89,240.9,240.78,240.85,1986.0,234.876,234.8857,234.7687,234.837,1986.0
2023-08-17 14:20:00,240.87,240.88,240.73,240.87,1280.0,234.8565,234.8662,234.72,234.8565,1280.0
2023-08-17 14:25:00,240.89,241.02,240.88,240.98,2144.0,234.876,235.0027,234.8662,234.9637,2144.0
2023-08-17 14:30:00,240.94,240.94,240.73,240.77,1610.0,234.9247,234.9247,234.72,234.759,1610.0
2023-08-17 14:35:00,240.71,240.84,240.7,240.83,1363.0,234.7005,234.8272,234.6907,234.8175,1363.0
2023-08-17 14:40:00,240.75,240.77,240.63,240.63,7109.0,234.7395,234.759,234.6225,234.6225,7109.0
2023-08-17 14:45:00,240.62,240.62,240.4,240.49,9212.0,234.6127,234.6127,234.3982,234.486,9212.0
2023-08-17 14:50:00,240.58,240.61,240.36,240.38,7443.0,234.5737,234.603,234.3592,234.3787,7443.0
2023-08-17 14:55:00,240.35,240.36,240.15,240.27,11659.0,234.3495,234.3592,234.1544,234.2714,11659.0
2023-08-17 15:00:00,240.19,240.34,240.03,240.06,6449.0,234.1934,234.3397,234.0374,234.0667,6449.0
2023-08-17 15:05:00,240.03,240.21,239.87,239.88,8973.0,234.0374,234.2129,233.8814,233.8912,8973.0
2023-08-17 15:10:00,239.9,239.9,239.65,239.7,6457.0,233.9107,233.9107,233.6669,233.7157,6457.0
2023-08-17 15:15:00,239.63,239.79,239.46,239.79,7804.0,233.6474,233.8034,233.4817,233.8034,7804.0
2023-08-17 15:20:00,239.84,239.86,239.55,239.57,3038.0,233.8522,233.8717,233.5694,233.5889,3038.0
2023-08-17 15:25:00,239.78,240.04,239.78,240.04,18324.0,233.7937,234.0472,233.7937,234.0472,18324.0
2023-08-17 15:30:00,240.06,240.11,239.75,239.81,12223.0,234.0667,234.1154,233.7644,233.8229,12223.0
2023-08-17 15:35:00,239.81,239.99,239.79,239.81,22621.0,233.8229,233.9984,233.8034,233.8229,22621.0
2023-08-17 15:40:00,239.92,239.96,239.66,239.68,6986.0,233.9302,233.9692,233.6767,233.6962,6986.0
2023-08-17 15:45:00,239.67,239.86,239.56,239.72,10475.0,233.6864,233.8717,233.5792,233.7352,10475.0
2023-08-17 15:50:00,239.72,240.17,239.72,240.17,11170.0,233.7352,234.1739,233.7352,234.1739,11170.0
2023-08-17 15:55:00,240.18,240.18,239.68,239.69,49739.0,234.1837,234.1837,233.6962,233.7059,49739.0
2023-08-18 09:30:00,237.95,238.62,237.78,238.58,77732.0,232.0094,232.6626,231.8436,232.6236,77732.0
2023-08-18 09:35:00,238.44,238.77,238.31,238.77,6142.0,232.4871,232.8089,232.3604,232.8089,6142.0
2023-08-18 09:40:00,238.68,238.78,238.56,238.78,5127.0,232.7211,232.8186,232.6041,232.8186,5127.0
2023-08-18 09:45:00,238.79,239.0,238.58,238.99,8004.0,232.8284,233.0332,232.6236,233.0234,8004.0
2023-08-18 09:50:00,239.05,239.21,238.93,239.02,9540.0,233.0819,233.2379,232.9649,233.0527,9540.0
2023-08-18 09:55:00,238.96,238.97,238.63,238.74,2221.0,232.9942,233.0039,232.6724,232.7796,2221.0
2023-08-18 10:00:00,238.67,238.72,238.44,238.67,7412.0,232.7114,232.7601,232.4871,232.7114,7412.0
2023-08-18 10:05:00,238.69,238.73,238.49,238.72,5280.0,232.7309,232.7699,232.5359,232.7601,5280.0
2023-08-18 10:10:00,238.72,238.72,238.57,238.6,1852.0,232.7601,232.7601,232.6139,232.6431,1852.0
2023-08-18 10:15:00,238.57,238.68,238.26,238.68,2600.0,232.6139,232.7211,232.3116,232.7211,2600.0
2023-08-18 10:20:00,238.66,238.89,238.66,238.77,6568.0,232.7016,232.9259,232.7016,232.8089,6568.0
2023-08-18 10:25:00,238.69,238.69,238.44,238.45,795.0,232.7309,232.7309,232.4871,232.4969,795.0
2023-08-18 10:30:00,238.44,238.72,238.43,238.72,6600.0,232.4871,232.7601,232.4774,232.7601,6600.0
2023-08-18 10:35:00,238.73,239.03,238.67,238.92,5538.0,232.7699,233.0624,232.7114,232.9552,5538.0
2023-08-18 10:40:00,238.91,239.07,238.91,239.07,1138.0,232.9454,233.1014,232.9454,233.1014,1138.0
2023-08-18 10:45:00,238.97,239.1,238.96,239.03,1569.0,233.0039,233.1307,232.9942,233.0624,1569.0
2023-08-18 10:50:00,239.06,239.09,238.85,238.9,6250.0,233.0917,233.1209,232.8869,232.9357,6250.0
2023-08-18 10:55:00,238.92,239.09,238.91,239.09,2700.0,232.9552,233.1209,232.9454,233.1209,2700.0
2023-08-18 11:00:00,239.17,239.39,239.17,239.38,4536.0,233.1989,233.4134,233.1989,233.4037,4536.0
2023-08-18 11:05:00,239.34,239.36,239.18,239.19,8200.0,233.3647,233.3842,233.2087,233.2184,8200.0
2023-08-18 11:10:00,239.3,239.52,239.29,239.52,2200.0,233.3257,233.5402,233.3159,233.5402,2200.0
2023-08-18 11:15:00,239.61,239.65,239.54,239.54,5177.0,233.6279,233.6669,233.5597,233.5597,5177.0
2023-08-18 11:20:00,239.51,239.56,239.43,239.43,6000.0,233.5304,233.5792,233.4524,233.4524,6000.0
2023-08-18 11:25:00,239.42,239.47,239.25,239.27,2300.0,233.4427,233.4914,233.2769,233.2964,2300.0
2023-08-18 11:30:00,239.24,239.41,239.21,239.27,11599.0,233.2672,233.4329,233.2379,233.2964,11599.0
2023-08-18 11:35:00,239.27,239.37,239.17,239.17,2800.0,233.2964,233.3939,233.1989,233.1989,2800.0
2023-08-18 11:40:00,239.2,239.26,238.98,239.25,3289.0,233.2282,233.2867,233.0137,233.2769,3289.0
2023-08-18 11:45:00,239.32,239.41,239.31,239.41,1005.0,233.3452,233.4329,233.3354,233.4329,1005.0
2023-08-18 11:50:00,239.41,239.7,239.41,239.7,1456.0,233.4329,233.7157,233.4329,233.7157,1456.0
2023-08-18 11:55:00,239.77,239.93,239.77,239.88,2321.0,233.7839,233.9399,233.7839,233.8912,2321.0
2023-08-18 12:00:00,239.86,239.93,239.77,239.88,3798.0,233.8717,233.9399,233.7839,233.8912,3798.0
2023-08-18 12:05:00,239.87,239.93,239.85,239.91,7527.0,233.8814,233.9399,233.8619,233.9204,7527.0
2023-08-18 12:10:00,239.91,239.91,239.64,239.72,1800.0,233.9204,233.9204,233.6572,233.7352,1800.0
2023-08-18 12:15:00,239.7,239.7,239.51,239.55,1776.0,233.7157,233.7157,233.5304,233.5694,1776.0
2023-08-18 12:20:00,239.61,239.66,239.58,239.58,2508.0,233.6279,233.6767,233.5987,233.5987,2508.0
2023-08-18 12:25:00,239.6,239.6,239.48,239.56,1404.0,233.6182,233.6182,233.5012,233.5792,1404.0
2023-08-18 12:30:00,239.48,239.65,239.46,239.6,2242.0,233.5012,233.6669,233.4817,233.6182,2242.0
2023-08-18 12:35:00,239.62,239.7,239.62,239.7,800.0,233.6377,233.7157,233.6377,233.7157,800.0
2023-08-18 12:40:00,239.65,239.82,239.65,239.82,2007.0,233.6669,233.8327,233.6669,233.8327,2007.0
2023-08-18 12:45:00,239.82,239.87,239.73,239.85,8194.0,233.8327,233.8814,233.7449,233.8619,8194.0
2023-08-18 12:50:00,239.82,239.94,239.8,239.86,1000.0,233.8327,233.9497,233.8132,233.8717,1000.0
2023-08-18 12:55:00,239.79,239.81,239.56,239.57,4765.0,233.8034,233.8229,233.5792,233.5889,4765.0
2023-08-18 13:00:00,239.49,239.59,239.47,239.59,1556.0,233.5109,233.6084,233.4914,233.6084,1556.0
2023-08-18 13:05:00,239.57,239.71,239.51,239.52,2485.0,233.5889,233.7254,233.5304,233.5402,2485.0
2023-08-18 13:10:00,239.48,239.48,239.36,239.39,2354.0,233.5012,233.5012,233.3842,233.4134,2354.0
2023-08-18 13:15:00,239.36,239.45,239.32,239.32,3831.0,233.3842,233.4719,233.3452,233.3452,3831.0
2023-08-18 13:20:00,239.25,239.35,239.1,239.1,4025.0,233.2769,233.3744,233.1307,233.1307,4025.0
2023-08-18 13:25:00,239.09,239.4,238.98,239.38,3600.0,233.1209,233.4232,233.0137,233.4037,3600.0
2023-08-18 13:30:00,239.47,239.54,239.36,239.53,2538.0,233.4914,233.5597,233.3842,233.5499,2538.0
2023-08-18 13:35:00,239.56,239.56,239.3,239.3,5524.0,233.5792,233.5792,233.3257,233.3257,5524.0
2023-08-18 13:40:00,239.23,239.41,239.2,239.41,2269.0,233.2574,233.4329,233.2282,233.4329,2269.0
2023-08-18 13:45:00,239.47,239.59,239.41,239.56,1854.0,233.4914,233.6084,233.4329,233.5792,1854.0
2023-08-18 13:50:00,239.57,239.66,239.56,239.61,1610.0,233.5889,233.6767,233.5792,233.6279,1610.0
2023-08-18 13:55:00,239.55,239.6,239.48,239.6,2900.0,233.5694,233.6182,233.5012,233.6182,2900.0
2023-08-18 14:00:00,239.6,239.69,239.59,239.66,2086.0,233.6182,233.7059,233.6084,233.6767,2086.0
2023-08-18 14:05:00,239.65,239.79,239.62,239.62,1601.0,233.6669,233.8034,233.6377,233.6377,1601.0
2023-08-18 14:10:00,239.54,239.6,239.42,239.55,954.0,233.5597,233.6182,233.4427,233.5694,954.0
2023-08-18 14:15:00,239.63,239.69,239.5,239.61,1700.0,233.6474,233.7059,233.5207,233.6279,1700.0
2023-08-18 14:20:00,239.65,239.72,239.54,239.65,1500.0,233.6669,233.7352,233.5597,233.6669,1500.0
2023-08-18 14:25:00,239.63,239.64,239.53,239.64,3998.0,233.6474,233.6572,233.5499,233.6572,3998.0
2023-08-18 14:30:00,239.65,239.88,239.64,239.8,2924.0,233.6669,233.8912,233.6572,233.8132,2924.0
2023-08-18 14:35:00,239.87,239.93,239.83,239.93,2013.0,233.8814,233.9399,233.8424,233.9399,2013.0
2023-08-18 14:40:00,239.96,240.06,239.8,239.83,12361.0,233.9692,234.0667,233.8132,233.8424,12361.0
2023-08-18 14:45:00,239.85,239.97,239.77,239.87,3119.0,233.8619,233.9789,233.7839,233.8814,3119.0
2023-08-18 14:50:00,239.88,239.88,239.65,239.67,3826.0,233.8912,233.8912,233.6669,233.6864,3826.0
2023-08-18 14:55:00,239.69,239.81,239.63,239.65,4019.0,233.7059,233.8229,233.6474,233.6669,4019.0
2023-08-18 15:00:00,239.61,239.62,239.42,239.59,3402.0,233.6279,233.6377,233.4427,233.6084,3402.0
2023-08-18 15:05:00,239.57,239.78,239.57,239.59,4536.0,233.5889,233.7937,233.5889,233.6084,4536.0
2023-08-18 15:10:00,239.57,239.59,239.34,239.43,3848.0,233.5889,233.6084,233.3647,233.4524,3848.0
2023-08-18 15:15:00,239.42,239.52,239.36,239.51,5087.0,233.4427,233.5402,233.3842,233.5304,5087.0
2023-08-18 15:20:00,239.6,239.63,239.45,239.48,5554.0,233.6182,233.6474,233.4719,233.5012,5554.0
2023-08-18 15:25:00,239.54,239.77,239.49,239.77,5561.0,233.5597,233.7839,233.5109,233.7839,5561.0
2023-08-18 15:30:00,239.71,239.78,239.65,239.73,6231.0,233.7254,233.7937,233.6669,233.7449,6231.0
2023-08-18 15:35:00,239.71,239.74,239.64,239.71,7034.0,233.7254,233.7547,233.6572,233.7254,7034.0
2023-08-18 15:40:00,239.75,240.05,239.75,240.04,5100.0,233.7644,234.0569,233.7644,234.0472,5100.0
2023-08-18 15:45:00,240.07,240.48,240.05,240.32,6300.0,234.0764,234.4762,234.0569,234.3202,6300.0
2023-08-18 15:50:00,240.35,240.42,239.77,239.78,9270.0,234.3495,234.4177,233.7839,233.7937,9270.0
2023-08-18 15:55:00,239.76,239.89,239.6,239.89,77940.0,233.7742,233.9009,233.6182,233.9009,77940.0
2023-08-21 09:30:00,240.37,240.7,240.37,240.63,7788.0,234.369,234.6907,234.369,234.6225,7788.0
2023-08-21 09:35:00,240.89,241.06,240.88,240.99,4314.0,234.876,235.0417,234.8662,234.9735,4314.0
2023-08-21 09:40:00,241.08,241.08,240.73,240.74,4047.0,235.0612,235.0612,234.72,234.7297,4047.0
2023-08-21 09:45:00,240.72,240.72,240.57,240.62,25150.0,234.7102,234.7102,234.564,234.6127,25150.0
2023-08-21 09:50:00,240.49,240.66,240.49,240.63,5151.0,234.486,234.6517,234.486,234.6225,5151.0
2023-08-21 09:55:00,240.73,241.08,240.73,241.08,11363.0,234.72,235.0612,234.72,235.0612,11363.0
2023-08-21 10:00:00,241.14,241.15,240.88,240.94,3018.0,235.1197,235.1295,234.8662,234.9247,3018.0
2023-08-21 10:05:00,241.07,241.24,241.05,241.14,2894.0,235.0515,235.2172,235.032,235.1197,2894.0
2023-08-21 10:10:00,241.01,241.03,240.72,240.76,2057.0,234.993,235.0125,234.7102,234.7492,2057.0
2023-08-21 10:15:00,240.71,240.71,240.49,240.62,6947.0,234.7005,234.7005,234.486,234.6127,6947.0
2023-08-21 10:20:00,240.61,240.62,240.31,240.31,11631.0,234.603,234.6127,234.3104,234.3104,11631.0
2023-08-21 10:25:00,240.23,240.26,239.92,239.96,3699.0,234.2324,234.2617,233.9302,233.9692,3699.0
2023-08-21 10:30:00,239.9,240.02,239.88,239.99,14361.0,233.9107,234.0277,233.8912,233.9984,14361.0
2023-08-21 10:35:00,239.93,240.05,239.9,239.98,19581.0,233.9399,234.0569,233.9107,233.9887,19581.0
2023-08-21 10:40:00,240.06,240.2,240.05,240.11,13013.0,234.0667,234.2032,234.0569,234.1154,13013.0
2023-08-21 10:45:00,240.04,240.19,240.04,240.11,7236.0,234.0472,234.1934,234.0472,234.1154,7236.0
2023-08-21 10:50:00,240.15,240.15,239.9,240.06,18433.0,234.1544,234.1544,233.9107,234.0667,18433.0
2023-08-21 10:55:00,240.05,240.14,239.98,240.08,2165.0,234.0569,234.1447,233.9887,234.0862,2165.0
2023-08-21 11:00:00,239.98,240.19,239.93,240.15,2180.0,233.9887,234.1934,233.9399,234.1544,2180.0
2023-08-21 11:05:00,240.16,240.18,239.92,239.97,2986.0,234.1642,234.1837,233.9302,233.9789,2986.0
2023-08-21 11:10:00,239.96,239.96,239.73,239.77,8567.0,233.9692,233.9692,233.7449,233.7839,8567.0
2023-08-21 11:15:00,239.72,239.75,239.56,239.72,4521.0,233.7352,233.7644,233.5792,233.7352,4521.0
2023-08-21 11:20:00,239.73,239.78,239.69,239.69,3426.0,233.7449,233.7937,233.7059,233.7059,3426.0
2023-08-21 11:25:00,239.69,239.69,239.56,239.6,1284.0,233.7059,233.7059,233.5792,233.6182,1284.0
2023-08-21 11:30:00,239.58,239.85,239.58,239.85,2449.0,233.5987,233.8619,233.5987,233.8619,2449.0
2023-08-21 11:35:00,239.81,239.81,239.52,239.55,2564.0,233.8229,233.8229,233.5402,233.5694,2564.0
2023-08-21 11:40:00,239.56,239.56,239.39,239.39,1500.0,233.5792,233.5792,233.4134,233.4134,1500.0
2023-08-21 11:45:00,239.34,239.46,239.32,239.37,18425.0,233.3647,233.4817,233.3452,233.3939,18425.0
2023-08-21 11:50:00,239.32,239.4,239.27,239.27,2642.0,233.3452,233.4232,233.2964,233.2964,2642.0
2023-08-21 11:55:00,239.32,239.41,239.32,239.41,1700.0,233.3452,233.4329,233.3452,233.4329,1700.0
2023-08-21 12:00:00,239.37,239.53,239.36,239.53,7976.0,233.3939,233.5499,233.3842,233.5499,7976.0
2023-08-21 12:05:00,239.55,239.55,239.41,239.41,1587.0,233.5694,233.5694,233.4329,233.4329,1587.0
2023-08-21 12:10:00,239.44,239.65,239.38,239.65,1700.0,233.4622,233.6669,233.4037,233.6669,1700.0
2023-08-21 12:15:00,239.67,239.84,239.67,239.79,3365.0,233.6864,233.8522,233.6864,233.8034,3365.0
2023-08-21 12:20:00,239.9,240.02,239.82,240.01,1500.0,233.9107,234.0277,233.8327,234.0179,1500.0
2023-08-21 12:25:00,240.05,240.13,240.02,240.13,4216.0,234.0569,234.1349,234.0277,234.1349,4216.0
2023-08-21 12:30:00,240.13,240.13,239.99,240.05,1900.0,234.1349,234.1349,233.9984,234.0569,1900.0
2023-08-21 12:35:00,240.02,240.07,239.95,240.02,1900.0,234.0277,234.0764,233.9594,234.0277,1900.0
2023-08-21 12:40:00,239.99,240.1,239.99,240.08,4850.0,233.9984,234.1057,233.9984,234.0862,4850.0
2023-08-21 12:45:00,240.08,240.21,240.07,240.21,2900.0,234.0862,234.2129,234.0764,234.2129,2900.0
2023-08-21 12:50:00,240.22,240.22,240.08,240.11,3195.0,234.2227,234.2227,234.0862,234.1154,3195.0
2023-08-21 12:55:00,240.05,240.3,240.02,240.27,2233.0,234.0569,234.3007,234.0277,234.2714,2233.0
2023-08-21 13:00:00,240.29,240.35,240.14,240.14,2894.0,234.2909,234.3495,234.1447,234.1447,2894.0
2023-08-21 13:05:00,240.11,240.33,240.11,240.27,1404.0,234.1154,234.3299,234.1154,234.2714,1404.0
2023-08-21 13:10:00,240.25,240.25,240.14,240.14,2400.0,234.2519,234.2519,234.1447,234.1447,2400.0
2023-08-21 13:15:00,240.18,240.37,240.14,240.35,7815.0,234.1837,234.369,234.1447,234.3495,7815.0
2023-08-21 13:20:00,240.45,240.57,240.41,240.53,3212.0,234.447,234.564,234.408,234.525,3212.0
2023-08-21 13:25:00,240.56,240.73,240.56,240.6,2500.0,234.5542,234.72,234.5542,234.5932,2500.0
2023-08-21 13:30:00,240.63,240.8,240.58,240.73,3355.0,234.6225,234.7882,234.5737,234.72,3355.0
2023-08-21 13:35:00,240.8,240.81,240.73,240.73,4925.0,234.7882,234.798,234.72,234.72,4925.0
2023-08-21 13:40:00,240.8,240.85,240.78,240.84,3652.0,234.7882,234.837,234.7687,234.8272,3652.0
2023-08-21 13:45:00,240.87,240.91,240.79,240.83,3699.0,234.8565,234.8955,234.7785,234.8175,3699.0
2023-08-21 13:50:00,240.87,240.87,240.68,240.75,4419.0,234.8565,234.8565,234.6712,234.7395,4419.0
2023-08-21 13:55:00,240.72,240.73,240.62,240.69,3926.0,234.7102,234.72,234.6127,234.681,3926.0
2023-08-21 14:00:00,240.75,240.79,240.64,240.66,5796.0,234.7395,234.7785,234.6322,234.6517,5796.0
2023-08-21 14:05:00,240.72,240.89,240.72,240.83,4184.0,234.7102,234.876,234.7102,234.8175,4184.0
2023-08-21 14:10:00,240.83,240.98,240.83,240.95,3000.0,234.8175,234.9637,234.8175,234.9345,3000.0
2023-08-21 14:15:00,240.99,241.01,240.9,240.92,2436.0,234.9735,234.993,234.8857,234.9052,2436.0
2023-08-21 14:20:00,240.97,241.02,240.91,240.91,5904.0,234.954,235.0027,234.8955,234.8955,5904.0
2023-08-21 14:25:00,240.9,240.91,240.76,240.86,13357.0,234.8857,234.8955,234.7492,234.8467,13357.0
2023-08-21 14:30:00,240.88,240.96,240.82,240.82,5399.0,234.8662,234.9442,234.8077,234.8077,5399.0
2023-08-21 14:35:00,240.84,241.01,240.84,240.99,9671.0,234.8272,234.993,234.8272,234.9735,9671.0
2023-08-21 14:40:00,241.06,241.19,241.02,241.12,5218.0,235.0417,235.1685,235.0027,235.1002,5218.0
2023-08-21 14:45:00,241.09,241.32,241.09,241.32,1988.0,235.071,235.2952,235.071,235.2952,1988.0
2023-08-21 14:50:00,241.32,241.32,241.23,241.26,6116.0,235.2952,235.2952,235.2075,235.2367,6116.0
2023-08-21 14:55:00,241.28,241.28,241.19,241.19,2188.0,235.2562,235.2562,235.1685,235.1685,2188.0
2023-08-21 15:00:00,241.29,241.44,241.28,241.38,2993.0,235.266,235.4122,235.2562,235.3537,2993.0
2023-08-21 15:05:00,241.47,241.47,241.32,241.41,2314.0,235.4415,235.4415,235.2952,235.383,2314.0
2023-08-21 15:10:00,241.37,241.44,241.32,241.42,7014.0,235.344,235.4122,235.2952,235.3927,7014.0
2023-08-21 15:15:00,241.46,241.55,241.46,241.48,4248.0,235.4317,235.5195,235.4317,235.4512,4248.0
2023-08-21 15:20:00,241.52,241.61,241.44,241.54,4608.0,235.4902,235.578,235.4122,235.5097,4608.0
2023-08-21 15:25:00,241.59,241.59,241.44,241.44,2888.0,235.5585,235.5585,235.4122,235.4122,2888.0
2023-08-21 15:30:00,241.46,241.57,241.41,241.55,9100.0,235.4317,235.539,235.383,235.5195,9100.0
2023-08-21 15:35:00,241.57,241.6,241.5,241.57,6925.0,235.539,235.5682,235.4707,235.539,6925.0
2023-08-21 15:40:00,241.58,241.84,241.58,241.71,7676.0,235.5487,235.8023,235.5487,235.6755,7676.0
2023-08-21 15:45:00,241.7,241.71,241.57,241.57,32452.0,235.6657,235.6755,235.539,235.539,32452.0
2023-08-21 15:50:00,241.61,241.69,241.49,241.57,18808.0,235.578,235.656,235.461,235.539,18808.0
2023-08-21 15:55:00,241.57,241.57,241.29,241.37,15496.0,235.539,235.539,235.266,235.344,15496.0
2023-08-22 09:30:00,242.3,242.34,242.15,242.26,22090.0,236.2508,236.2898,236.1045,236.2118,22090.0
2023-08-22 09:35:00,242.25,242.26,241.99,241.99,2715.0,236.202,236.2118,235.9485,235.9485,2715.0
2023-08-22 09:40:00,242.0,242.0,241.79,241.98,2787.0,235.9583,235.9583,235.7535,235.9388,2787.0
2023-08-22 09:45:00,242.02,242.1,241.87,241.96,1406.0,235.9778,236.0558,235.8315,235.9193,1406.0
2023-08-22 09:50:00,241.87,241.87,241.56,241.64,2058.0,235.8315,235.8315,235.5292,235.6072,2058.0
2023-08-22 09:55:00,241.56,241.62,241.5,241.5,762.0,235.5292,235.5877,235.4707,235.4707,762.0
2023-08-22 10:00:00,241.42,241.68,241.39,241.68,3522.0,235.3927,235.6462,235.3635,235.6462,3522.0
2023-08-22 10:05:00,241.67,241.72,241.5,241.52,2262.0,235.6365,235.6852,235.4707,235.4902,2262.0
2023-08-22 10:10:00,241.55,241.87,241.55,241.75,1570.0,235.5195,235.8315,235.5195,235.7145,1570.0
2023-08-22 10:15:00,241.81,241.88,241.65,241.82,1232.0,235.773,235.8413,235.617,235.7828,1232.0
2023-08-22 10:20:00,241.76,241.92,241.55,241.55,4853.0,235.7242,235.8803,235.5195,235.5195,4853.0
2023-08-22 10:25:00,241.58,241.58,241.46,241.48,2431.0,235.5487,235.5487,235.4317,235.4512,2431.0
2023-08-22 10:30:00,241.42,241.43,241.0,241.08,3253.0,235.3927,235.4025,234.9832,235.0612,3253.0
2023-08-22 10:35:00,241.1,241.27,241.06,241.24,2271.0,235.0807,235.2465,235.0417,235.2172,2271.0
2023-08-22 10:40:00,241.24,241.32,241.12,241.12,3299.0,235.2172,235.2952,235.1002,235.1002,3299.0
2023-08-22 10:45:00,241.2,241.33,241.17,241.26,1389.0,235.1782,235.305,235.149,235.2367,1389.0
2023-08-22 10:50:00,241.29,241.56,241.29,241.54,2488.0,235.266,235.5292,235.266,235.5097,2488.0
2023-08-22 10:55:00,241.55,241.64,241.55,241.63,2031.0,235.5195,235.6072,235.5195,235.5975,2031.0
2023-08-22 11:00:00,241.65,241.65,241.49,241.51,7822.0,235.617,235.617,235.461,235.4805,7822.0
2023-08-22 11:05:00,241.5,241.5,241.28,241.28,3073.0,235.4707,235.4707,235.2562,235.2562,3073.0
2023-08-22 11:10:00,241.28,241.57,241.26,241.33,5300.0,235.2562,235.539,235.2367,235.305,5300.0
2023-08-22 11:15:00,241.26,241.39,241.21,241.39,1931.0,235.2367,235.3635,235.188,235.3635,1931.0
2023-08-22 11:20:00,241.34,241.56,241.34,241.42,3710.0,235.3147,235.5292,235.3147,235.3927,3710.0
2023-08-22 11:25:00,241.43,241.56,241.39,241.42,3378.0,235.4025,235.5292,235.3635,235.3927,3378.0
2023-08-22 11:30:00,241.43,241.53,241.33,241.49,6260.0,235.4025,235.5,235.305,235.461,6260.0
2023-08-22 11:35:00,241.5,241.56,241.25,241.31,42151.0,235.4707,235.5292,235.227,235.2855,42151.0
2023-08-22 11:40:00,241.27,241.34,241.17,241.19,22886.0,235.2465,235.3147,235.149,235.1685,22886.0
2023-08-22 11:45:00,241.18,241.28,241.17,241.27,9865.0,235.1587,235.2562,235.149,235.2465,9865.0
2023-08-22 11:50:00,241.28,241.3,240.98,241.03,16972.0,235.2562,235.2757,234.9637,235.0125,16972.0
2023-08-22 11:55:00,241.02,241.1,240.98,241.06,11824.0,235.0027,235.0807,234.9637,235.0417,11824.0
2023-08-22 12:00:00,241.04,241.09,240.99,241.02,7531.0,235.0222,235.071,234.9735,235.0027,7531.0
2023-08-22 12:05:00,241.04,241.06,240.94,240.97,12053.0,235.0222,235.0417,234.9247,234.954,12053.0
2023-08-22 12:10:00,240.97,240.98,240.63,240.63,17300.0,234.954,234.9637,234.6225,234.6225,17300.0
2023-08-22 12:15:00,240.64,240.74,240.53,240.72,21583.0,234.6322,234.7297,234.525,234.7102,21583.0
2023-08-22 12:20:00,240.71,240.74,240.64,240.72,10500.0,234.7005,234.7297,234.6322,234.7102,10500.0
2023-08-22 12:25:00,240.72,240.97,240.67,240.93,12332.0,234.7102,234.954,234.6615,234.915,12332.0
2023-08-22 12:30:00,240.94,241.04,240.79,240.88,11288.0,234.9247,235.0222,234.7785,234.8662,11288.0
2023-08-22 12:35:00,240.82,241.17,240.82,241.17,8063.0,234.8077,235.149,234.8077,235.149,8063.0
2023-08-22 12:40:00,241.16,241.28,241.14,241.24,6629.0,235.1392,235.2562,235.1197,235.2172,6629.0
2023-08-22 12:45:00,241.21,241.27,241.14,241.15,12023.0,235.188,235.2465,235.1197,235.1295,12023.0
2023-08-22 12:50:00,241.16,241.38,241.16,241.3,10386.0,235.1392,235.3537,235.1392,235.2757,10386.0
2023-08-22 12:55:00,241.3,241.3,241.02,241.02,14928.0,235.2757,235.2757,235.0027,235.0027,14928.0
2023-08-22 13:00:00,240.99,241.05,240.65,240.73,24946.0,234.9735,235.032,234.642,234.72,24946.0
2023-08-22 13:05:00,240.71,240.83,240.6,240.81,9926.0,234.7005,234.8175,234.5932,234.798,9926.0
2023-08-22 13:10:00,240.83,240.88,240.61,240.61,19544.0,234.8175,234.8662,234.603,234.603,19544.0
2023-08-22 13:15:00,240.5,240.65,240.46,240.58,10244.0,234.4957,234.642,234.4567,234.5737,10244.0
2023-08-22 13:20:00,240.58,240.7,240.54,240.63,8563.0,234.5737,234.6907,234.5347,234.6225,8563.0
2023-08-22 13:25:00,240.61,240.79,240.58,240.77,11503.0,234.603,234.7785,234.5737,234.759,11503.0
2023-08-22 13:30:00,240.79,240.79,240.69,240.76,6641.0,234.7785,234.7785,234.681,234.7492,6641.0
2023-08-22 13:35:00,240.81,240.87,240.62,240.66,19054.0,234.798,234.8565,234.6127,234.6517,19054.0
2023-08-22 13:40:00,240.66,240.72,240.58,240.64,8250.0,234.6517,234.7102,234.5737,234.6322,8250.0
2023-08-22 13:45:00,240.6,240.69,240.51,240.65,4714.0,234.5932,234.681,234.5055,234.642,4714.0
2023-08-22 13:50:00,240.59,240.63,240.47,240.58,5600.0,234.5835,234.6225,234.4665,234.5737,5600.0
2023-08-22 13:55:00,240.57,240.76,240.55,240.74,7152.0,234.564,234.7492,234.5445,234.7297,7152.0
2023-08-22 14:00:00,240.72,240.83,240.51,240.71,19588.0,234.7102,234.8175,234.5055,234.7005,19588.0
2023-08-22 14:05:00,240.67,240.84,240.66,240.84,9328.0,234.6615,234.8272,234.6517,234.8272,9328.0
2023-08-22 14:10:00,240.79,240.86,240.62,240.69,11552.0,234.7785,234.8467,234.6127,234.681,11552.0
2023-08-22 14:15:00,240.69,240.77,240.61,240.65,12198.0,234.681,234.759,234.603,234.642,12198.0
2023-08-22 14:20:00,240.66,240.76,240.57,240.74,69853.0,234.6517,234.7492,234.564,234.7297,69853.0
2023-08-22 14:25:00,240.72,240.99,240.71,240.97,10515.0,234.7102,234.9735,234.7005,234.954,10515.0
2023-08-22 14:30:00,240.97,241.07,240.97,241.07,6800.0,234.954,235.0515,234.954,235.0515,6800.0
2023-08-22 14:35:00,241.08,241.14,240.96,241.04,9013.0,235.0612,235.1197,234.9442,235.0222,9013.0
2023-08-22 14:40:00,241.03,241.03,240.76,240.8,17258.0,235.0125,235.0125,234.7492,234.7882,17258.0
2023-08-22 14:45:00,240.81,240.85,240.68,240.77,12546.0,234.798,234.837,234.6712,234.759,12546.0
2023-08-22 14:50:00,240.75,240.82,240.74,240.75,9599.0,234.7395,234.8077,234.7297,234.7395,9599.0
2023-08-22 14:55:00,240.75,240.95,240.74,240.95,8409.0,234.7395,234.9345,234.7297,234.9345,8409.0
2023-08-22 15:00:00,240.94,241.09,240.92,241.07,9568.0,234.9247,235.071,234.9052,235.0515,9568.0
2023-08-22 15:05:00,241.08,241.26,241.07,241.24,9607.0,235.0612,235.2367,235.0515,235.2172,9607.0
2023-08-22 15:10:00,241.24,241.42,241.23,241.41,21353.0,235.2172,235.3927,235.2075,235.383,21353.0
2023-08-22 15:15:00,241.41,241.45,241.18,241.2,14774.0,235.383,235.422,235.1587,235.1782,14774.0
2023-08-22 15:20:00,241.17,241.22,240.96,241.01,13057.0,235.149,235.1977,234.9442,234.993,13057.0
2023-08-22 15:25:00,241.02,241.13,240.84,240.97,18076.0,235.0027,235.11,234.8272,234.954,18076.0
2023-08-22 15:30:00,240.94,240.94,240.61,240.68,29159.0,234.9247,234.9247,234.603,234.6712,29159.0
2023-08-22 15:35:00,240.67,240.67,240.51,240.51,23396.0,234.6615,234.6615,234.5055,234.5055,23396.0
2023-08-22 15:40:00,240.51,240.59,240.45,240.48,23190.0,234.5055,234.5835,234.447,234.4762,23190.0
2023-08-22 15:45:00,240.49,240.62,240.44,240.48,27810.0,234.486,234.6127,234.4372,234.4762,27810.0
2023-08-22 15:50:00,240.47,240.72,240.46,240.62,35760.0,234.4665,234.7102,234.4567,234.6127,35760.0
2023-08-22 15:55:00,240.64,240.85,240.6,240.7,47452.0,234.6322,234.837,234.5932,234.6907,47452.0
2023-08-23 09:30:00,241.35,241.59,241.06,241.4,22866.0,235.3245,235.5585,235.0417,235.3732,22866.0
2023-08-23 09:35:00,241.47,241.56,241.33,241.37,2709.0,235.4415,235.5292,235.305,235.344,2709.0
2023-08-23 09:40:00,241.41,241.58,241.36,241.58,2500.0,235.383,235.5487,235.3342,235.5487,2500.0
2023-08-23 09:45:00,241.62,241.8,241.57,241.7,8057.0,235.5877,235.7632,235.539,235.6657,8057.0
2023-08-23 09:50:00,241.7,241.79,241.5,241.54,4700.0,235.6657,235.7535,235.4707,235.5097,4700.0
2023-08-23 09:55:00,241.7,242.01,241.7,241.94,2499.0,235.6657,235.968,235.6657,235.8998,2499.0
2023-08-23 10:00:00,242.01,242.12,241.87,242.08,1900.0,235.968,236.0753,235.8315,236.0363,1900.0
2023-08-23 10:05:00,242.1,242.24,242.07,242.14,17395.0,236.0558,236.1923,236.0265,236.0948,17395.0
2023-08-23 10:10:00,242.23,242.34,242.23,242.33,1000.0,236.1825,236.2898,236.1825,236.28,1000.0
2023-08-23 10:15:00,242.34,242.34,242.11,242.13,16070.0,236.2898,236.2898,236.0655,236.085,16070.0
2023-08-23 10:20:00,242.19,242.32,242.03,242.26,8200.0,236.1435,236.2703,235.9875,236.2118,8200.0
2023-08-23 10:25:00,242.35,242.36,242.22,242.27,3202.0,236.2995,236.3093,236.1728,236.2215,3202.0
2023-08-23 10:30:00,242.27,242.34,242.25,242.28,1000.0,236.2215,236.2898,236.202,236.2313,1000.0
2023-08-23 10:35:00,242.22,242.24,242.11,242.18,7289.0,236.1728,236.1923,236.0655,236.1338,7289.0
2023-08-23 10:40:00,242.18,242.6,242.14,242.46,12594.0,236.1338,236.5433,236.0948,236.4068,12594.0
2023-08-23 10:45:00,242.51,242.74,242.47,242.74,28508.0,236.4555,236.6798,236.4165,236.6798,28508.0
2023-08-23 10:50:00,242.73,242.77,242.67,242.68,5500.0,236.67,236.709,236.6115,236.6213,5500.0
2023-08-23 10:55:00,242.71,242.82,242.69,242.77,5000.0,236.6505,236.7578,236.631,236.709,5000.0
2023-08-23 11:00:00,242.79,242.87,242.63,242.64,4510.0,236.7285,236.8065,236.5725,236.5823,4510.0
2023-08-23 11:05:00,242.72,242.77,242.61,242.77,2110.0,236.6603,236.709,236.553,236.709,2110.0
2023-08-23 11:10:00,242.82,242.82,242.73,242.81,1600.0,236.7578,236.7578,236.67,236.748,1600.0
2023-08-23 11:15:00,242.82,242.86,242.79,242.82,2768.0,236.7578,236.7968,236.7285,236.7578,2768.0
2023-08-23 11:20:00,242.79,242.95,242.79,242.93,1300.0,236.7285,236.8845,236.7285,236.865,1300.0
2023-08-23 11:25:00,242.91,243.02,242.9,242.95,6458.0,236.8455,236.9528,236.8358,236.8845,6458.0
2023-08-23 11:30:00,243.03,243.03,242.98,242.99,1458.0,236.9625,236.9625,236.9138,236.9235,1458.0
2023-08-23 11:35:00,242.93,242.94,242.76,242.85,14860.0,236.865,236.8748,236.6993,236.787,14860.0
2023-08-23 11:40:00,242.86,242.86,242.73,242.74,9205.0,236.7968,236.7968,236.67,236.6798,9205.0
2023-08-23 11:45:00,242.79,242.88,242.76,242.85,1900.0,236.7285,236.8163,236.6993,236.787,1900.0
2023-08-23 11:50:00,242.85,243.0,242.8,243.0,2047.0,236.787,236.9333,236.7383,236.9333,2047.0
2023-08-23 11:55:00,243.0,243.08,243.0,243.07,975.0,236.9333,237.0113,236.9333,237.0015,975.0
2023-08-23 12:00:00,243.07,243.07,242.93,242.94,2748.0,237.0015,237.0015,236.865,236.8748,2748.0
2023-08-23 12:05:00,242.88,242.9,242.88,242.89,733.0,236.8163,236.8358,236.8163,236.826,733.0
2023-08-23 12:10:00,242.99,243.03,242.98,243.03,602.0,236.9235,236.9625,236.9138,236.9625,602.0
2023-08-23 12:15:00,242.93,242.93,242.9,242.92,1780.0,236.865,236.865,236.8358,236.8553,1780.0
2023-08-23 12:20:00,242.92,242.99,242.92,242.97,854.0,236.8553,236.9235,236.8553,236.904,854.0
2023-08-23 12:25:00,242.93,243.01,242.92,242.92,1350.0,236.865,236.943,236.8553,236.8553,1350.0
2023-08-23 12:30:00,242.93,243.03,242.93,243.01,452.0,236.865,236.9625,236.865,236.943,452.0
2023-08-23 12:35:00,243.02,243.05,243.02,243.05,379.0,236.9528,236.982,236.9528,236.982,379.0
2023-08-23 12:40:00,243.11,243.11,243.08,243.1,511.0,237.0405,237.0405,237.0113,237.0308,511.0
2023-08-23 12:45:00,243.13,243.13,243.13,243.13,100.0,237.06,237.06,237.06,237.06,100.0
2023-08-23 12:50:00,243.26,243.26,243.15,243.15,600.0,237.1868,237.1868,237.0795,237.0795,600.0
2023-08-23 12:55:00,243.16,243.16,243.0,243.01,1676.0,237.0893,237.0893,236.9333,236.943,1676.0
2023-08-23 13:00:00,243.03,243.09,243.03,243.09,461.0,236.9625,237.021,236.9625,237.021,461.0
2023-08-23 13:05:00,243.14,243.25,243.14,243.25,305.0,237.0698,237.177,237.0698,237.177,305.0
2023-08-23 13:10:00,243.26,243.26,243.22,243.22,476.0,237.1868,237.1868,237.1478,237.1478,476.0
2023-08-23 13:15:00,243.26,243.5,243.26,243.46,7700.0,237.1868,237.4208,237.1868,237.3818,7700.0
2023-08-23 13:20:00,243.47,243.54,243.46,243.54,2883.0,237.3916,237.4598,237.3818,237.4598,2883.0
2023-08-23 13:25:00,243.58,243.58,243.55,243.55,1831.0,237.4988,237.4988,237.4696,237.4696,1831.0
2023-08-23 13:30:00,243.65,243.73,243.64,243.68,4300.0,237.5671,237.6451,237.5573,237.5963,4300.0
2023-08-23 13:35:00,243.64,243.65,243.56,243.56,1137.0,237.5573,237.5671,237.4793,237.4793,1137.0
2023-08-23 13:40:00,243.66,243.66,243.66,243.66,100.0,237.5768,237.5768,237.5768,237.5768,100.0
2023-08-23 13:45:00,243.7,243.74,243.7,243.74,500.0,237.6158,237.6548,237.6158,237.6548,500.0
2023-08-23 13:50:00,243.74,243.74,243.72,243.72,200.0,237.6548,237.6548,237.6353,237.6353,200.0
2023-08-23 13:55:00,243.76,243.76,243.72,243.72,500.0,237.6743,237.6743,237.6353,237.6353,500.0
2023-08-23 14:00:00,243.67,243.71,243.67,243.71,587.0,237.5866,237.6256,237.5866,237.6256,587.0
2023-08-23 14:05:00,243.7,243.7,243.61,243.62,1256.0,237.6158,237.6158,237.5281,237.5378,1256.0
2023-08-23 14:10:00,243.54,243.54,243.52,243.52,300.0,237.4598,237.4598,237.4403,237.4403,300.0
2023-08-23 14:15:00,243.44,243.49,243.34,243.39,1576.0,237.3623,237.4111,237.2648,237.3136,1576.0
2023-08-23 14:20:00,243.31,243.43,243.27,243.42,2659.0,237.2356,237.3526,237.1965,237.3428,2659.0
2023-08-23 14:25:00,243.46,243.53,243.44,243.44,767.0,237.3818,237.4501,237.3623,237.3623,767.0
2023-08-23 14:30:00,243.43,243.43,243.32,243.33,511.0,237.3526,237.3526,237.2453,237.2551,511.0
2023-08-23 14:35:00,243.36,243.36,243.17,243.18,1943.0,237.2843,237.2843,237.099,237.1088,1943.0
2023-08-23 14:40:00,243.23,243.24,243.22,243.23,892.0,237.1575,237.1673,237.1478,237.1575,892.0
2023-08-23 14:45:00,243.22,243.33,243.22,243.28,1118.0,237.1478,237.2551,237.1478,237.2063,1118.0
2023-08-23 14:50:00,243.28,243.35,243.28,243.34,978.0,237.2063,237.2746,237.2063,237.2648,978.0
2023-08-23 14:55:00,243.31,243.35,243.26,243.31,1560.0,237.2356,237.2746,237.1868,237.2356,1560.0
2023-08-23 15:00:00,243.29,243.44,243.14,243.43,3226.0,237.2161,237.3623,237.0698,237.3526,3226.0
2023-08-23 15:05:00,243.45,243.52,243.4,243.48,1327.0,237.3721,237.4403,237.3233,237.4013,1327.0
2023-08-23 15:10:00,243.49,243.49,243.41,243.44,1313.0,237.4111,237.4111,237.3331,237.3623,1313.0
2023-08-23 15:15:00,243.44,243.5,243.44,243.48,1420.0,237.3623,237.4208,237.3623,237.4013,1420.0
2023-08-23 15:20:00,243.48,243.48,243.39,243.42,2317.0,237.4013,237.4013,237.3136,237.3428,2317.0
2023-08-23 15:25:00,243.41,243.57,243.41,243.56,1484.0,237.3331,237.4891,237.3331,237.4793,1484.0
2023-08-23 15:30:00,243.54,243.54,243.44,243.49,1451.0,237.4598,237.4598,237.3623,237.4111,1451.0
2023-08-23 15:35:00,243.48,243.56,243.48,243.56,1202.0,237.4013,237.4793,237.4013,237.4793,1202.0
2023-08-23 15:40:00,243.57,243.64,243.57,243.62,1215.0,237.4891,237.5573,237.4891,237.5378,1215.0
2023-08-23 15:45:00,243.61,243.62,243.56,243.56,1756.0,237.5281,237.5378,237.4793,237.4793,1756.0
2023-08-23 15:50:00,243.6,243.64,243.28,243.28,7391.0,237.5183,237.5573,237.2063,237.2063,7391.0
2023-08-23 15:55:00,243.26,243.4,243.16,243.4,15326.0,237.1868,237.3233,237.0893,237.3233,15326.0
2023-08-24 09:30:00,244.21,244.53,243.98,243.99,19817.0,238.1131,238.4251,237.8888,237.8986,19817.0
2023-08-24 09:35:00,243.86,243.98,243.75,243.87,5705.0,237.7718,237.8888,237.6646,237.7816,5705.0
2023-08-24 09:40:00,243.86,243.88,243.61,243.68,3306.0,237.7718,237.7913,237.5281,237.5963,3306.0
2023-08-24 09:45:00,243.64,243.89,243.64,243.83,3241.0,237.5573,237.8011,237.5573,237.7426,3241.0
2023-08-24 09:50:00,243.77,244.05,243.69,244.05,4489.0,237.6841,237.9571,237.6061,237.9571,4489.0
2023-08-24 09:55:00,244.17,244.46,244.17,244.46,1663.0,238.0741,238.3568,238.0741,238.3568,1663.0
2023-08-24 10:00:00,244.59,244.59,244.25,244.39,2367.0,238.4836,238.4836,238.1521,238.2886,2367.0
2023-08-24 10:05:00,244.45,244.45,243.78,243.78,3056.0,238.3471,238.3471,237.6938,237.6938,3056.0
2023-08-24 10:10:00,243.71,243.71,243.55,243.55,1087.0,237.6256,237.6256,237.4696,237.4696,1087.0
2023-08-24 10:15:00,243.41,243.55,243.29,243.37,2042.0,237.3331,237.4696,237.2161,237.2941,2042.0
2023-08-24 10:20:00,243.36,243.53,243.34,243.34,1000.0,237.2843,237.4501,237.2648,237.2648,1000.0
2023-08-24 10:25:00,243.15,243.25,242.91,242.91,2916.0,237.0795,237.177,236.8455,236.8455,2916.0
2023-08-24 10:30:00,242.96,242.96,242.66,242.7,7687.0,236.8943,236.8943,236.6018,236.6408,7687.0
2023-08-24 10:35:00,242.7,242.92,242.67,242.9,1743.0,236.6408,236.8553,236.6115,236.8358,1743.0
2023-08-24 10:40:00,242.86,242.86,242.49,242.54,1578.0,236.7968,236.7968,236.436,236.4848,1578.0
2023-08-24 10:45:00,242.42,242.47,242.4,242.45,1952.0,236.3678,236.4165,236.3483,236.397,1952.0
2023-08-24 10:50:00,242.46,242.69,242.46,242.67,1504.0,236.4068,236.631,236.4068,236.6115,1504.0
2023-08-24 10:55:00,242.69,242.74,242.35,242.38,26313.0,236.631,236.6798,236.2995,236.3288,26313.0
2023-08-24 11:00:00,242.34,242.35,242.02,242.07,13496.0,236.2898,236.2995,235.9778,236.0265,13496.0
2023-08-24 11:05:00,242.17,242.21,241.93,242.05,4100.0,236.124,236.163,235.89,236.007,4100.0
2023-08-24 11:10:00,242.06,242.14,241.9,242.1,4906.0,236.0168,236.0948,235.8608,236.0558,4906.0
2023-08-24 11:15:00,242.03,242.15,241.96,241.96,1500.0,235.9875,236.1045,235.9193,235.9193,1500.0
2023-08-24 11:20:00,242.07,242.15,241.95,242.02,2288.0,236.0265,236.1045,235.9095,235.9778,2288.0
2023-08-24 11:25:00,241.85,242.07,241.83,242.07,2094.0,235.812,236.0265,235.7925,236.0265,2094.0
2023-08-24 11:30:00,242.02,242.02,241.86,241.95,1318.0,235.9778,235.9778,235.8218,235.9095,1318.0
2023-08-24 11:35:00,241.74,241.83,241.65,241.65,1475.0,235.7047,235.7925,235.617,235.617,1475.0
2023-08-24 11:40:00,241.59,241.69,241.57,241.62,1904.0,235.5585,235.656,235.539,235.5877,1904.0
2023-08-24 11:45:00,241.61,241.63,241.55,241.55,858.0,235.578,235.5975,235.5195,235.5195,858.0
2023-08-24 11:50:00,241.58,241.58,241.37,241.39,2272.0,235.5487,235.5487,235.344,235.3635,2272.0
2023-08-24 11:55:00,241.38,241.39,241.3,241.3,696.0,235.3537,235.3635,235.2757,235.2757,696.0
2023-08-24 12:00:00,241.34,241.5,241.33,241.49,800.0,235.3147,235.4707,235.305,235.461,800.0
2023-08-24 12:05:00,241.65,241.71,241.61,241.61,300.0,235.617,235.6755,235.578,235.578,300.0
2023-08-24 12:10:00,241.69,241.79,241.69,241.73,4200.0,235.656,235.7535,235.656,235.695,4200.0
2023-08-24 12:15:00,241.91,241.95,241.82,241.82,1900.0,235.8705,235.9095,235.7828,235.7828,1900.0
2023-08-24 12:20:00,241.88,241.97,241.87,241.94,1413.0,235.8413,235.929,235.8315,235.8998,1413.0
2023-08-24 12:25:00,241.97,241.97,241.86,241.86,200.0,235.929,235.929,235.8218,235.8218,200.0
2023-08-24 12:30:00,241.88,241.88,241.76,241.85,300.0,235.8413,235.8413,235.7242,235.812,300.0
2023-08-24 12:35:00,242.01,242.01,241.96,241.97,600.0,235.968,235.968,235.9193,235.929,600.0
2023-08-24 12:40:00,242.05,242.2,242.01,242.08,2500.0,236.007,236.1533,235.968,236.0363,2500.0
2023-08-24 12:45:00,241.99,242.16,241.96,242.07,2028.0,235.9485,236.1143,235.9193,236.0265,2028.0
2023-08-24 12:50:00,242.0,242.0,241.95,241.95,300.0,235.9583,235.9583,235.9095,235.9095,300.0
2023-08-24 12:55:00,241.91,241.91,241.7,241.72,3375.0,235.8705,235.8705,235.6657,235.6852,3375.0
2023-08-24 13:00:00,241.74,241.78,241.5,241.57,3290.0,235.7047,235.7437,235.4707,235.539,3290.0
2023-08-24 13:05:00,241.51,241.73,241.51,241.73,1220.0,235.4805,235.695,235.4805,235.695,1220.0
2023-08-24 13:10:00,241.7,241.77,241.56,241.6,2094.0,235.6657,235.734,235.5292,235.5682,2094.0
2023-08-24 13:15:00,241.63,241.63,241.47,241.52,3139.0,235.5975,235.5975,235.4415,235.4902,3139.0
2023-08-24 13:20:00,241.49,241.51,241.42,241.47,2041.0,235.461,235.4805,235.3927,235.4415,2041.0
2023-08-24 13:25:00,241.45,241.45,241.26,241.26,1223.0,235.422,235.422,235.2367,235.2367,1223.0
2023-08-24 13:30:00,241.27,241.5,241.25,241.48,2886.0,235.2465,235.4707,235.227,235.4512,2886.0
2023-08-24 13:35:00,241.29,241.52,241.29,241.51,1686.0,235.266,235.4902,235.266,235.4805,1686.0
2023-08-24 13:40:00,241.56,241.56,241.37,241.37,1550.0,235.5292,235.5292,235.344,235.344,1550.0
2023-08-24 13:45:00,241.43,241.52,241.43,241.49,805.0,235.4025,235.4902,235.4025,235.461,805.0
2023-08-24 13:50:00,241.37,241.38,241.37,241.37,651.0,235.344,235.3537,235.344,235.344,651.0
2023-08-24 13:55:00,241.35,241.35,241.26,241.32,817.0,235.3245,235.3245,235.2367,235.2952,817.0
2023-08-24 14:00:00,241.5,241.59,241.5,241.52,2331.0,235.4707,235.5585,235.4707,235.4902,2331.0
2023-08-24 14:05:00,241.45,241.56,241.35,241.51,1670.0,235.422,235.5292,235.3245,235.4805,1670.0
2023-08-24 14:10:00,241.51,241.65,241.46,241.62,1099.0,235.4805,235.617,235.4317,235.5877,1099.0
2023-08-24 14:15:00,241.59,241.59,241.32,241.32,500.0,235.5585,235.5585,235.2952,235.2952,500.0
2023-08-24 14:20:00,241.27,241.42,241.27,241.36,26459.0,235.2465,235.3927,235.2465,235.3342,26459.0
2023-08-24 14:25:00,241.37,241.37,241.22,241.29,2119.0,235.344,235.344,235.1977,235.266,2119.0
2023-08-24 14:30:00,241.34,241.41,241.32,241.34,5331.0,235.3147,235.383,235.2952,235.3147,5331.0
2023-08-24 14:35:00,241.27,241.27,241.14,241.14,3594.0,235.2465,235.2465,235.1197,235.1197,3594.0
2023-08-24 14:40:00,241.08,241.1,240.98,240.98,3100.0,235.0612,235.0807,234.9637,234.9637,3100.0
2023-08-24 14:45:00,240.97,241.2,240.97,241.08,3997.0,234.954,235.1782,234.954,235.0612,3997.0
2023-08-24 14:50:00,241.09,241.09,241.01,241.03,600.0,235.071,235.071,234.993,235.0125,600.0
2023-08-24 14:55:00,241.12,241.3,241.12,241.26,3390.0,235.1002,235.2757,235.1002,235.2367,3390.0
2023-08-24 15:00:00,241.23,241.33,241.14,241.17,3700.0,235.2075,235.305,235.1197,235.149,3700.0
2023-08-24 15:05:00,241.2,241.26,241.15,241.17,1633.0,235.1782,235.2367,235.1295,235.149,1633.0
2023-08-24 15:10:00,241.08,241.24,241.08,241.21,1996.0,235.0612,235.2172,235.0612,235.188,1996.0
2023-08-24 15:15:00,241.23,241.23,241.16,241.17,1703.0,235.2075,235.2075,235.1392,235.149,1703.0
2023-08-24 15:20:00,241.24,241.38,241.08,241.1,9689.0,235.2172,235.3537,235.0612,235.0807,9689.0
2023-08-24 15:25:00,241.17,241.17,241.0,241.04,3400.0,235.149,235.149,234.9832,235.0222,3400.0
2023-08-24 15:30:00,241.02,241.13,240.99,241.05,6523.0,235.0027,235.11,234.9735,235.032,6523.0
2023-08-24 15:35:00,241.01,241.02,240.72,240.77,7605.0,234.993,235.0027,234.7102,234.759,7605.0
2023-08-24 15:40:00,240.77,240.82,240.56,240.6,8689.0,234.759,234.8077,234.5542,234.5932,8689.0
2023-08-24 15:45:00,240.58,240.61,240.25,240.43,15272.0,234.5737,234.603,234.2519,234.4275,15272.0
2023-08-24 15:50:00,240.44,240.62,240.38,240.41,37611.0,234.4372,234.6127,234.3787,234.408,37611.0
2023-08-24 15:55:00,240.42,240.55,240.07,240.09,33032.0,234.4177,234.5445,234.0764,234.0959,33032.0
2023-08-25 09:30:00,240.96,241.48,240.96,241.48,15220.0,234.9442,235.4512,234.9442,235.4512,15220.0
2023-08-25 09:35:00,241.37,241.52,241.24,241.24,3099.0,235.344,235.4902,235.2172,235.2172,3099.0
2023-08-25 09:40:00,241.22,241.31,241.22,241.31,6234.0,235.1977,235.2855,235.1977,235.2855,6234.0
2023-08-25 09:45:00,241.37,241.43,241.21,241.37,4809.0,235.344,235.4025,235.188,235.344,4809.0
2023-08-25 09:50:00,241.33,241.35,241.1,241.28,5970.0,235.305,235.3245,235.0807,235.2562,5970.0
2023-08-25 09:55:00,241.18,241.27,241.02,241.26,4290.0,235.1587,235.2465,235.0027,235.2367,4290.0
2023-08-25 10:00:00,241.2,241.75,240.88,241.32,13532.0,235.1782,235.7145,234.8662,235.2952,13532.0
2023-08-25 10:05:00,241.27,241.44,240.57,240.6,15140.0,235.2465,235.4122,234.564,234.5932,15140.0
2023-08-25 10:10:00,240.67,241.7,240.67,241.7,11215.0,234.6615,235.6657,234.6615,235.6657,11215.0
2023-08-25 10:15:00,241.74,242.4,241.3,241.3,10814.0,235.7047,236.3483,235.2757,235.2757,10814.0
2023-08-25 10:20:00,241.35,241.37,240.76,240.76,16988.0,235.3245,235.344,234.7492,234.7492,16988.0
2023-08-25 10:25:00,240.65,240.8,240.24,240.51,4900.0,234.642,234.7882,234.2422,234.5055,4900.0
2023-08-25 10:30:00,240.44,240.59,240.23,240.26,4100.0,234.4372,234.5835,234.2324,234.2617,4100.0
2023-08-25 10:35:00,240.3,240.52,240.1,240.18,5939.0,234.3007,234.5152,234.1057,234.1837,5939.0
2023-08-25 10:40:00,240.34,240.53,239.89,239.89,7200.0,234.3397,234.525,233.9009,233.9009,7200.0
2023-08-25 10:45:00,239.84,239.84,239.36,239.36,700.0,233.8522,233.8522,233.3842,233.3842,700.0
2023-08-25 10:50:00,239.5,239.65,239.26,239.35,5100.0,233.5207,233.6669,233.2867,233.3744,5100.0
2023-08-25 10:55:00,239.22,239.38,239.12,239.12,2418.0,233.2477,233.4037,233.1502,233.1502,2418.0
2023-08-25 11:00:00,239.28,239.32,239.01,239.23,15465.0,233.3062,233.3452,233.0429,233.2574,15465.0
2023-08-25 11:05:00,239.23,239.99,239.23,239.94,23376.0,233.2574,233.9984,233.2574,233.9497,23376.0
2023-08-25 11:10:00,240.01,240.25,239.87,240.0,16731.0,234.0179,234.2519,233.8814,234.0082,16731.0
2023-08-25 11:15:00,239.86,239.91,239.59,239.85,6477.0,233.8717,233.9204,233.6084,233.8619,6477.0
2023-08-25 11:20:00,239.8,239.86,239.58,239.81,19065.0,233.8132,233.8717,233.5987,233.8229,19065.0
2023-08-25 11:25:00,240.01,240.71,240.0,240.66,13137.0,234.0179,234.7005,234.0082,234.6517,13137.0
2023-08-25 11:30:00,240.67,240.67,240.33,240.55,9145.0,234.6615,234.6615,234.3299,234.5445,9145.0
2023-08-25 11:35:00,240.58,241.06,240.58,241.0,15676.0,234.5737,235.0417,234.5737,234.9832,15676.0
2023-08-25 11:40:00,240.94,240.94,240.56,240.83,14317.0,234.9247,234.9247,234.5542,234.8175,14317.0
2023-08-25 11:45:00,240.79,240.8,240.54,240.69,4358.0,234.7785,234.7882,234.5347,234.681,4358.0
2023-08-25 11:50:00,240.68,240.79,240.41,240.58,14650.0,234.6712,234.7785,234.408,234.5737,14650.0
2023-08-25 11:55:00,240.41,240.45,239.96,240.15,15100.0,234.408,234.447,233.9692,234.1544,15100.0
2023-08-25 12:00:00,240.15,240.52,240.15,240.43,9548.0,234.1544,234.5152,234.1544,234.4275,9548.0
2023-08-25 12:05:00,240.48,240.59,240.31,240.46,3700.0,234.4762,234.5835,234.3104,234.4567,3700.0
2023-08-25 12:10:00,240.53,240.63,240.37,240.57,4713.0,234.525,234.6225,234.369,234.564,4713.0
2023-08-25 12:15:00,240.64,240.65,240.34,240.46,10595.0,234.6322,234.642,234.3397,234.4567,10595.0
2023-08-25 12:20:00,240.48,240.99,240.48,240.99,8919.0,234.4762,234.9735,234.4762,234.9735,8919.0
2023-08-25 12:25:00,240.96,241.1,240.93,241.04,5235.0,234.9442,235.0807,234.915,235.0222,5235.0
2023-08-25 12:30:00,241.17,241.2,241.03,241.03,2300.0,235.149,235.1782,235.0125,235.0125,2300.0
2023-08-25 12:35:00,241.0,241.24,240.94,241.19,1994.0,234.9832,235.2172,234.9247,235.1685,1994.0
2023-08-25 12:40:00,241.17,241.23,240.99,240.99,9452.0,235.149,235.2075,234.9735,234.9735,9452.0
2023-08-25 12:45:00,240.94,241.09,240.92,241.07,2300.0,234.9247,235.071,234.9052,235.0515,2300.0
2023-08-25 12:50:00,241.09,241.11,240.7,240.72,5200.0,235.071,235.0905,234.6907,234.7102,5200.0
2023-08-25 12:55:00,240.73,241.05,240.71,241.05,1197.0,234.72,235.032,234.7005,235.032,1197.0
2023-08-25 13:00:00,241.01,241.15,241.0,241.1,2600.0,234.993,235.1295,234.9832,235.0807,2600.0
2023-08-25 13:05:00,241.04,241.17,240.98,240.98,4934.0,235.0222,235.149,234.9637,234.9637,4934.0
2023-08-25 13:10:00,240.96,241.15,240.84,241.15,5150.0,234.9442,235.1295,234.8272,235.1295,5150.0
2023-08-25 13:15:00,241.2,241.23,240.75,240.87,8537.0,235.1782,235.2075,234.7395,234.8565,8537.0
2023-08-25 13:20:00,240.7,240.8,240.57,240.6,7068.0,234.6907,234.7882,234.564,234.5932,7068.0
2023-08-25 13:25:00,240.6,240.72,240.49,240.72,7314.0,234.5932,234.7102,234.486,234.7102,7314.0
2023-08-25 13:30:00,240.67,240.67,240.4,240.49,2807.0,234.6615,234.6615,234.3982,234.486,2807.0
2023-08-25 13:35:00,240.49,240.61,240.39,240.4,3961.0,234.486,234.603,234.3885,234.3982,3961.0
2023-08-25 13:40:00,240.38,240.68,240.38,240.67,4642.0,234.3787,234.6712,234.3787,234.6615,4642.0
2023-08-25 13:45:00,240.58,240.63,240.45,240.63,6378.0,234.5737,234.6225,234.447,234.6225,6378.0
2023-08-25 13:50:00,240.61,240.96,240.61,240.94,6351.0,234.603,234.9442,234.603,234.9247,6351.0
2023-08-25 13:55:00,240.93,241.0,240.83,241.0,2994.0,234.915,234.9832,234.8175,234.9832,2994.0
2023-08-25 14:00:00,240.97,241.09,240.97,241.02,4814.0,234.954,235.071,234.954,235.0027,4814.0
2023-08-25 14:05:00,241.1,241.21,241.07,241.15,4741.0,235.0807,235.188,235.0515,235.1295,4741.0
2023-08-25 14:10:00,241.16,241.4,241.06,241.35,6789.0,235.1392,235.3732,235.0417,235.3245,6789.0
2023-08-25 14:15:00,241.37,241.61,241.14,241.59,9859.0,235.344,235.578,235.1197,235.5585,9859.0
2023-08-25 14:20:00,241.61,241.87,241.6,241.85,14390.0,235.578,235.8315,235.5682,235.812,14390.0
2023-08-25 14:25:00,241.78,242.03,241.78,242.03,7222.0,235.7437,235.9875,235.7437,235.9875,7222.0
2023-08-25 14:30:00,242.04,242.22,241.96,242.2,17264.0,235.9973,236.1728,235.9193,236.1533,17264.0
2023-08-25 14:35:00,242.22,242.27,241.94,241.98,15686.0,236.1728,236.2215,235.8998,235.9388,15686.0
2023-08-25 14:40:00,242.05,242.09,241.8,241.81,5978.0,236.007,236.046,235.7632,235.773,5978.0
2023-08-25 14:45:00,241.82,242.0,241.69,241.99,11703.0,235.7828,235.9583,235.656,235.9485,11703.0
2023-08-25 14:50:00,242.01,242.11,242.01,242.11,4400.0,235.968,236.0655,235.968,236.0655,4400.0
2023-08-25 14:55:00,242.17,242.25,242.11,242.22,5780.0,236.124,236.202,236.0655,236.1728,5780.0
2023-08-25 15:00:00,242.29,242.5,242.05,242.13,15087.0,236.241,236.4458,236.007,236.085,15087.0
2023-08-25 15:05:00,242.23,242.25,242.0,242.22,8438.0,236.1825,236.202,235.9583,236.1728,8438.0
2023-08-25 15:10:00,242.23,242.3,242.07,242.11,4200.0,236.1825,236.2508,236.0265,236.0655,4200.0
2023-08-25 15:15:00,242.11,242.32,242.11,242.24,8747.0,236.0655,236.2703,236.0655,236.1923,8747.0
2023-08-25 15:20:00,242.29,242.46,242.29,242.44,6215.0,236.241,236.4068,236.241,236.3873,6215.0
2023-08-25 15:25:00,242.42,242.48,242.3,242.32,7228.0,236.3678,236.4263,236.2508,236.2703,7228.0
2023-08-25 15:30:00,242.34,242.42,242.26,242.29,8100.0,236.2898,236.3678,236.2118,236.241,8100.0
2023-08-25 15:35:00,242.24,242.26,241.98,242.12,9454.0,236.1923,236.2118,235.9388,236.0753,9454.0
2023-08-25 15:40:00,242.09,242.23,242.0,242.23,5314.0,236.046,236.1825,235.9583,236.1825,5314.0
2023-08-25 15:45:00,242.21,242.26,241.89,241.9,10988.0,236.163,236.2118,235.851,235.8608,10988.0
2023-08-25 15:50:00,241.82,241.87,241.56,241.65,11585.0,235.7828,235.8315,235.5292,235.617,11585.0
2023-08-25 15:55:00,241.63,241.94,241.63,241.8,37418.0,235.5975,235.8998,235.5975,235.7632,37418.0
2023-08-28 09:30:00,243.17,243.37,242.89,243.37,13407.0,237.099,237.2941,236.826,237.2941,13407.0
2023-08-28 09:35:00,243.41,243.53,243.18,243.21,3895.0,237.3331,237.4501,237.1088,237.138,3895.0
2023-08-28 09:40:00,243.24,243.3,243.1,243.28,11416.0,237.1673,237.2258,237.0308,237.2063,11416.0
2023-08-28 09:45:00,243.36,243.38,243.23,243.31,1400.0,237.2843,237.3038,237.1575,237.2356,1400.0
2023-08-28 09:50:00,243.21,243.21,242.94,243.09,1791.0,237.138,237.138,236.8748,237.021,1791.0
2023-08-28 09:55:00,243.24,243.35,243.21,243.29,2130.0,237.1673,237.2746,237.138,237.2161,2130.0
2023-08-28 10:00:00,243.34,243.4,243.14,243.24,2499.0,237.2648,237.3233,237.0698,237.1673,2499.0
2023-08-28 10:05:00,243.18,243.36,243.18,243.36,700.0,237.1088,237.2843,237.1088,237.2843,700.0
2023-08-28 10:10:00,243.38,243.38,243.09,243.19,2606.0,237.3038,237.3038,237.021,237.1185,2606.0
2023-08-28 10:15:00,243.33,243.33,243.14,243.24,600.0,237.2551,237.2551,237.0698,237.1673,600.0
2023-08-28 10:20:00,243.25,243.55,243.25,243.55,2821.0,237.177,237.4696,237.177,237.4696,2821.0
2023-08-28 10:25:00,243.6,243.61,243.49,243.59,7136.0,237.5183,237.5281,237.4111,237.5086,7136.0
2023-08-28 10:30:00,243.65,243.65,243.49,243.58,37527.0,237.5671,237.5671,237.4111,237.4988,37527.0
2023-08-28 10:35:00,243.59,243.59,243.32,243.32,8738.0,237.5086,237.5086,237.2453,237.2453,8738.0
2023-08-28 10:40:00,243.27,243.29,243.11,243.11,1200.0,237.1965,237.2161,237.0405,237.0405,1200.0
2023-08-28 10:45:00,243.03,243.18,243.02,243.02,1158.0,236.9625,237.1088,236.9528,236.9528,1158.0
2023-08-28 10:50:00,243.0,243.05,242.66,242.78,12658.0,236.9333,236.982,236.6018,236.7188,12658.0
2023-08-28 10:55:00,243.02,243.02,242.96,242.96,400.0,236.9528,236.9528,236.8943,236.8943,400.0
2023-08-28 11:00:00,243.01,243.02,242.79,242.79,33993.0,236.943,236.9528,236.7285,236.7285,33993.0
2023-08-28 11:05:00,242.87,242.87,242.58,242.71,1883.0,236.8065,236.8065,236.5238,236.6505,1883.0
2023-08-28 11:10:00,242.7,242.74,242.68,242.71,3309.0,236.6408,236.6798,236.6213,236.6505,3309.0
2023-08-28 11:15:00,242.71,242.8,242.63,242.64,1364.0,236.6505,236.7383,236.5725,236.5823,1364.0
2023-08-28 11:20:00,242.73,242.79,242.68,242.77,2878.0,236.67,236.7285,236.6213,236.709,2878.0
2023-08-28 11:25:00,242.75,242.86,242.62,242.62,4300.0,236.6895,236.7968,236.5628,236.5628,4300.0
2023-08-28 11:30:00,242.81,242.81,242.66,242.79,3905.0,236.748,236.748,236.6018,236.7285,3905.0
2023-08-28 11:35:00,242.77,242.91,242.76,242.91,1400.0,236.709,236.8455,236.6993,236.8455,1400.0
2023-08-28 11:40:00,242.6,242.6,242.4,242.54,8383.0,236.5433,236.5433,236.3483,236.4848,8383.0
2023-08-28 11:45:00,242.44,242.55,242.41,242.44,1505.0,236.3873,236.4945,236.358,236.3873,1505.0
2023-08-28 11:50:00,242.42,242.53,242.41,242.53,1845.0,236.3678,236.475,236.358,236.475,1845.0
2023-08-28 11:55:00,242.53,242.59,242.51,242.53,1101.0,236.475,236.5335,236.4555,236.475,1101.0
2023-08-28 12:00:00,242.65,242.65,242.61,242.64,500.0,236.592,236.592,236.553,236.5823,500.0
2023-08-28 12:05:00,242.67,242.67,242.53,242.65,1961.0,236.6115,236.6115,236.475,236.592,1961.0
2023-08-28 12:10:00,242.63,242.71,242.57,242.69,2600.0,236.5725,236.6505,236.514,236.631,2600.0
2023-08-28 12:15:00,242.72,242.73,242.66,242.67,2451.0,236.6603,236.67,236.6018,236.6115,2451.0
2023-08-28 12:20:00,242.45,242.51,242.41,242.48,1701.0,236.397,236.4555,236.358,236.4263,1701.0
2023-08-28 12:25:00,242.48,242.59,242.48,242.59,2329.0,236.4263,236.5335,236.4263,236.5335,2329.0
2023-08-28 12:30:00,242.41,242.57,242.41,242.57,808.0,236.358,236.514,236.358,236.514,808.0
2023-08-28 12:35:00,242.6,242.66,242.56,242.66,1014.0,236.5433,236.6018,236.5043,236.6018,1014.0
2023-08-28 12:40:00,242.72,242.87,242.68,242.86,603.0,236.6603,236.8065,236.6213,236.7968,603.0
2023-08-28 12:45:00,242.84,242.85,242.84,242.84,700.0,236.7773,236.787,236.7773,236.7773,700.0
2023-08-28 12:50:00,242.84,242.99,242.84,242.99,600.0,236.7773,236.9235,236.7773,236.9235,600.0
2023-08-28 12:55:00,243.03,243.27,243.03,243.25,2826.0,236.9625,237.1965,236.9625,237.177,2826.0
2023-08-28 13:00:00,243.28,243.41,243.28,243.39,3561.0,237.2063,237.3331,237.2063,237.3136,3561.0
2023-08-28 13:05:00,243.47,243.58,243.43,243.48,3088.0,237.3916,237.4988,237.3526,237.4013,3088.0
2023-08-28 13:10:00,243.44,243.45,243.34,243.38,1369.0,237.3623,237.3721,237.2648,237.3038,1369.0
2023-08-28 13:15:00,243.25,243.31,243.22,243.25,2424.0,237.177,237.2356,237.1478,237.177,2424.0
2023-08-28 13:20:00,243.29,243.39,243.29,243.33,700.0,237.2161,237.3136,237.2161,237.2551,700.0
2023-08-28 13:25:00,243.31,243.35,243.29,243.32,622.0,237.2356,237.2746,237.2161,237.2453,622.0
2023-08-28 13:30:00,243.38,243.41,243.38,243.41,200.0,237.3038,237.3331,237.3038,237.3331,200.0
2023-08-28 13:35:00,243.33,243.35,243.11,243.19,3056.0,237.2551,237.2746,237.0405,237.1185,3056.0
2023-08-28 13:40:00,243.21,243.21,243.11,243.11,300.0,237.138,237.138,237.0405,237.0405,300.0
2023-08-28 13:45:00,243.06,243.07,242.98,243.01,600.0,236.9918,237.0015,236.9138,236.943,600.0
2023-08-28 13:50:00,242.9,243.01,242.66,242.66,10054.0,236.8358,236.943,236.6018,236.6018,10054.0
2023-08-28 13:55:00,242.56,242.58,242.31,242.4,2245.0,236.5043,236.5238,236.2605,236.3483,2245.0
2023-08-28 14:00:00,242.41,242.5,242.35,242.43,6400.0,236.358,236.4458,236.2995,236.3775,6400.0
2023-08-28 14:05:00,242.48,242.54,242.43,242.54,4277.0,236.4263,236.4848,236.3775,236.4848,4277.0
2023-08-28 14:10:00,242.49,242.5,242.41,242.45,400.0,236.436,236.4458,236.358,236.397,400.0
2023-08-28 14:15:00,242.46,242.5,242.34,242.48,1473.0,236.4068,236.4458,236.2898,236.4263,1473.0
2023-08-28 14:20:00,242.37,242.47,242.37,242.47,663.0,236.319,236.4165,236.319,236.4165,663.0
2023-08-28 14:25:00,242.46,242.55,242.39,242.47,2814.0,236.4068,236.4945,236.3385,236.4165,2814.0
2023-08-28 14:30:00,242.52,242.52,242.39,242.49,2067.0,236.4653,236.4653,236.3385,236.436,2067.0
2023-08-28 14:35:00,242.55,242.81,242.51,242.58,3039.0,236.4945,236.748,236.4555,236.5238,3039.0
2023-08-28 14:40:00,242.62,242.73,242.62,242.71,2271.0,236.5628,236.67,236.5628,236.6505,2271.0
2023-08-28 14:45:00,242.72,242.73,242.65,242.69,1744.0,236.6603,236.67,236.592,236.631,1744.0
2023-08-28 14:50:00,242.77,242.81,242.7,242.81,800.0,236.709,236.748,236.6408,236.748,800.0
2023-08-28 14:55:00,242.85,242.85,242.69,242.81,1205.0,236.787,236.787,236.631,236.748,1205.0
2023-08-28 15:00:00,242.87,242.97,242.85,242.9,3449.0,236.8065,236.904,236.787,236.8358,3449.0
2023-08-28 15:05:00,242.93,243.07,242.91,243.07,1313.0,236.865,237.0015,236.8455,237.0015,1313.0
2023-08-28 15:10:00,243.09,243.09,242.91,242.93,2165.0,237.021,237.021,236.8455,236.865,2165.0
2023-08-28 15:15:00,242.87,242.91,242.86,242.9,1830.0,236.8065,236.8455,236.7968,236.8358,1830.0
2023-08-28 15:20:00,242.82,242.82,242.64,242.71,9484.0,236.7578,236.7578,236.5823,236.6505,9484.0
2023-08-28 15:25:00,242.63,242.87,242.62,242.81,5416.0,236.5725,236.8065,236.5628,236.748,5416.0
2023-08-28 15:30:00,242.8,242.95,242.74,242.93,8115.0,236.7383,236.8845,236.6798,236.865,8115.0
2023-08-28 15:35:00,242.92,243.05,242.89,242.91,9101.0,236.8553,236.982,236.826,236.8455,9101.0
2023-08-28 15:40:00,242.89,243.09,242.88,243.08,8279.0,236.826,237.021,236.8163,237.0113,8279.0
2023-08-28 15:45:00,243.08,243.66,243.07,243.26,18468.0,237.0113,237.5768,237.0015,237.1868,18468.0
2023-08-28 15:50:00,243.24,243.3,243.1,243.17,16327.0,237.1673,237.2258,237.0308,237.099,16327.0
2023-08-28 15:55:00,243.16,243.39,243.16,243.33,32795.0,237.0893,237.3136,237.0893,237.2551,32795.0
2023-08-29 09:30:00,243.29,243.45,243.16,243.4,12242.0,237.2161,237.3721,237.0893,237.3233,12242.0
2023-08-29 09:35:00,243.46,243.51,243.32,243.42,23353.0,237.3818,237.4306,237.2453,237.3428,23353.0
2023-08-29 09:40:00,243.42,243.84,243.4,243.76,14241.0,237.3428,237.7523,237.3233,237.6743,14241.0
2023-08-29 09:45:00,243.88,244.05,243.81,243.97,13519.0,237.7913,237.9571,237.7231,237.8791,13519.0
2023-08-29 09:50:00,244.05,244.1,243.85,244.04,2327.0,237.9571,238.0058,237.7621,237.9473,2327.0
2023-08-29 09:55:00,243.98,243.98,243.85,243.93,1973.0,237.8888,237.8888,237.7621,237.8401,1973.0
2023-08-29 10:00:00,244.01,244.54,243.99,244.54,14475.0,237.9181,238.4348,237.8986,238.4348,14475.0
2023-08-29 10:05:00,244.57,244.68,244.54,244.57,10910.0,238.4641,238.5713,238.4348,238.4641,10910.0
2023-08-29 10:10:00,244.6,244.63,244.39,244.63,4759.0,238.4933,238.5226,238.2886,238.5226,4759.0
2023-08-29 10:15:00,244.74,245.0,244.74,244.93,4892.0,238.6299,238.8834,238.6299,238.8151,4892.0
2023-08-29 10:20:00,244.94,245.15,244.91,245.07,21102.0,238.8249,239.0296,238.7956,238.9516,21102.0
2023-08-29 10:25:00,245.08,245.13,244.94,245.13,1439.0,238.9614,239.0101,238.8249,239.0101,1439.0
2023-08-29 10:30:00,245.18,245.5,245.18,245.5,1352.0,239.0589,239.3709,239.0589,239.3709,1352.0
2023-08-29 10:35:00,245.51,245.55,245.1,245.1,12212.0,239.3806,239.4196,238.9809,238.9809,12212.0
2023-08-29 10:40:00,245.1,245.19,245.01,245.14,11524.0,238.9809,239.0686,238.8931,239.0199,11524.0
2023-08-29 10:45:00,245.07,245.07,244.86,245.07,14465.0,238.9516,238.9516,238.7469,238.9516,14465.0
2023-08-29 10:50:00,245.12,245.3,245.03,245.03,2993.0,239.0004,239.1759,238.9126,238.9126,2993.0
2023-08-29 10:55:00,244.93,245.08,244.93,245.08,2372.0,238.8151,238.9614,238.8151,238.9614,2372.0
2023-08-29 11:00:00,245.04,245.14,245.04,245.14,610.0,238.9224,239.0199,238.9224,239.0199,610.0
2023-08-29 11:05:00,245.09,245.3,245.09,245.2,1100.0,238.9711,239.1759,238.9711,239.0784,1100.0
2023-08-29 11:10:00,245.24,245.43,245.23,245.4,1368.0,239.1174,239.3026,239.1076,239.2734,1368.0
2023-08-29 11:15:00,245.4,245.47,245.38,245.44,1102.0,239.2734,239.3416,239.2539,239.3124,1102.0
2023-08-29 11:20:00,245.5,245.62,245.5,245.62,1262.0,239.3709,239.4879,239.3709,239.4879,1262.0
2023-08-29 11:25:00,245.64,245.64,245.59,245.6,685.0,239.5074,239.5074,239.4586,239.4684,685.0
2023-08-29 11:30:00,245.66,245.81,245.66,245.81,2799.0,239.5269,239.6731,239.5269,239.6731,2799.0
2023-08-29 11:35:00,245.89,246.13,245.89,246.08,14120.0,239.7511,239.9851,239.7511,239.9364,14120.0
2023-08-29 11:40:00,246.11,246.22,246.1,246.15,4323.0,239.9656,240.0729,239.9559,240.0046,4323.0
2023-08-29 11:45:00,246.22,246.22,246.0,246.04,3039.0,240.0729,240.0729,239.8584,239.8974,3039.0
2023-08-29 11:50:00,246.05,246.16,246.05,246.16,2550.0,239.9071,240.0144,239.9071,240.0144,2550.0
2023-08-29 11:55:00,246.09,246.09,245.95,246.09,2100.0,239.9461,239.9461,239.8096,239.9461,2100.0
2023-08-29 12:00:00,246.08,246.17,246.02,246.09,2211.0,239.9364,240.0241,239.8779,239.9461,2211.0
2023-08-29 12:05:00,246.07,246.13,245.99,246.11,8462.0,239.9266,239.9851,239.8486,239.9656,8462.0
2023-08-29 12:10:00,246.11,246.17,246.04,246.04,4922.0,239.9656,240.0241,239.8974,239.8974,4922.0
2023-08-29 12:15:00,246.06,246.2,246.06,246.19,4357.0,239.9169,240.0534,239.9169,240.0436,4357.0
2023-08-29 12:20:00,246.2,246.43,246.2,246.4,3451.0,240.0534,240.2777,240.0534,240.2484,3451.0
2023-08-29 12:25:00,246.42,246.53,246.38,246.44,6475.0,240.2679,240.3752,240.2289,240.2874,6475.0
2023-08-29 12:30:00,246.46,246.48,246.38,246.45,6545.0,240.3069,240.3264,240.2289,240.2972,6545.0
2023-08-29 12:35:00,246.41,246.44,246.25,246.27,5543.0,240.2582,240.2874,240.1022,240.1217,5543.0
2023-08-29 12:40:00,246.27,246.28,246.21,246.25,2274.0,240.1217,240.1314,240.0632,240.1022,2274.0
2023-08-29 12:45:00,246.21,246.23,246.1,246.16,1800.0,240.0632,240.0827,239.9559,240.0144,1800.0
2023-08-29 12:50:00,246.18,246.21,246.09,246.21,1903.0,240.0339,240.0632,239.9461,240.0632,1903.0
2023-08-29 12:55:00,246.23,246.29,246.21,246.29,2850.0,240.0827,240.1412,240.0632,240.1412,2850.0
2023-08-29 13:00:00,246.28,246.43,246.22,246.43,6220.0,240.1314,240.2777,240.0729,240.2777,6220.0
2023-08-29 13:05:00,246.42,246.46,246.37,246.46,3766.0,240.2679,240.3069,240.2192,240.3069,3766.0
2023-08-29 13:10:00,246.45,246.45,246.3,246.42,2199.0,240.2972,240.2972,240.1509,240.2679,2199.0
2023-08-29 13:15:00,246.43,246.43,246.31,246.31,4100.0,240.2777,240.2777,240.1607,240.1607,4100.0
2023-08-29 13:20:00,246.29,246.46,246.29,246.46,2661.0,240.1412,240.3069,240.1412,240.3069,2661.0
2023-08-29 13:25:00,246.5,246.5,246.41,246.42,1500.0,240.3459,240.3459,240.2582,240.2679,1500.0
2023-08-29 13:30:00,246.43,246.5,246.43,246.48,3680.0,240.2777,240.3459,240.2777,240.3264,3680.0
2023-08-29 13:35:00,246.5,246.68,246.5,246.64,12608.0,240.3459,240.5214,240.3459,240.4824,12608.0
2023-08-29 13:40:00,246.62,246.66,246.57,246.6,2232.0,240.4629,240.5019,240.4142,240.4434,2232.0
2023-08-29 13:45:00,246.59,246.64,246.55,246.58,3834.0,240.4337,240.4824,240.3947,240.4239,3834.0
2023-08-29 13:50:00,246.56,246.62,246.29,246.37,17257.0,240.4044,240.4629,240.1412,240.2192,17257.0
2023-08-29 13:55:00,246.33,246.36,246.15,246.35,15149.0,240.1802,240.2094,240.0046,240.1997,15149.0
2023-08-29 14:00:00,246.34,246.41,246.26,246.37,5813.0,240.1899,240.2582,240.1119,240.2192,5813.0
2023-08-29 14:05:00,246.35,246.46,246.31,246.46,3215.0,240.1997,240.3069,240.1607,240.3069,3215.0
2023-08-29 14:10:00,246.46,246.51,246.36,246.42,11644.0,240.3069,240.3557,240.2094,240.2679,11644.0
2023-08-29 14:15:00,246.33,246.4,246.33,246.39,2225.0,240.1802,240.2484,240.1802,240.2387,2225.0
2023-08-29 14:20:00,246.46,246.56,246.4,246.43,7616.0,240.3069,240.4044,240.2484,240.2777,7616.0
2023-08-29 14:25:00,246.42,246.56,246.33,246.43,11954.0,240.2679,240.4044,240.1802,240.2777,11954.0
2023-08-29 14:30:00,246.48,246.57,246.48,246.57,2433.0,240.3264,240.4142,240.3264,240.4142,2433.0
2023-08-29 14:35:00,246.58,246.71,246.51,246.51,8439.0,240.4239,240.5507,240.3557,240.3557,8439.0
2023-08-29 14:40:00,246.53,246.68,246.53,246.66,3297.0,240.3752,240.5214,240.3752,240.5019,3297.0
2023-08-29 14:45:00,246.65,246.73,246.57,246.62,9731.0,240.4922,240.5702,240.4142,240.4629,9731.0
2023-08-29 14:50:00,246.61,246.68,246.49,246.58,9777.0,240.4532,240.5214,240.3362,240.4239,9777.0
2023-08-29 14:55:00,246.56,246.63,246.41,246.54,12170.0,240.4044,240.4727,240.2582,240.3849,12170.0
2023-08-29 15:00:00,246.51,246.57,246.38,246.55,11355.0,240.3557,240.4142,240.2289,240.3947,11355.0
2023-08-29 15:05:00,246.54,246.57,246.48,246.52,5105.0,240.3849,240.4142,240.3264,240.3654,5105.0
2023-08-29 15:10:00,246.54,246.64,246.49,246.64,4022.0,240.3849,240.4824,240.3362,240.4824,4022.0
2023-08-29 15:15:00,246.63,246.8,246.59,246.8,11348.0,240.4727,240.6384,240.4337,240.6384,11348.0
2023-08-29 15:20:00,246.79,246.82,246.7,246.82,3881.0,240.6287,240.6579,240.5409,240.6579,3881.0
2023-08-29 15:25:00,246.82,246.93,246.82,246.9,6408.0,240.6579,240.7652,240.6579,240.7359,6408.0
2023-08-29 15:30:00,246.86,246.92,246.75,246.79,5892.0,240.6969,240.7554,240.5897,240.6287,5892.0
2023-08-29 15:35:00,246.78,246.83,246.77,246.79,4113.0,240.6189,240.6677,240.6092,240.6287,4113.0
2023-08-29 15:40:00,246.77,246.99,246.77,246.99,9323.0,240.6092,240.8237,240.6092,240.8237,9323.0
2023-08-29 15:45:00,246.95,247.02,246.73,246.82,11531.0,240.7847,240.8529,240.5702,240.6579,11531.0
2023-08-29 15:50:00,246.85,246.85,246.66,246.79,11379.0,240.6872,240.6872,240.5019,240.6287,11379.0
2023-08-29 15:55:00,246.78,246.99,246.74,246.9,19575.0,240.6189,240.8237,240.5799,240.7359,19575.0
2023-08-30 09:30:00,246.97,247.46,246.97,247.32,10170.0,240.8042,241.2819,240.8042,241.1454,10170.0
2023-08-30 09:35:00,247.5,247.5,247.07,247.24,3301.0,241.3209,241.3209,240.9017,241.0674,3301.0
2023-08-30 09:40:00,247.25,247.37,247.12,247.31,4485.0,241.0772,241.1942,240.9504,241.1357,4485.0
2023-08-30 09:45:00,247.36,247.6,247.34,247.51,12113.0,241.1844,241.4184,241.1649,241.3307,12113.0
2023-08-30 09:50:00,247.56,247.98,247.56,247.97,3118.0,241.3794,241.789,241.3794,241.7792,3118.0
2023-08-30 09:55:00,247.97,248.11,247.91,248.11,714.0,241.7792,241.9157,241.7207,241.9157,714.0
2023-08-30 10:00:00,248.12,248.15,248.01,248.01,1249.0,241.9255,241.9547,241.8182,241.8182,1249.0
2023-08-30 10:05:00,248.1,248.16,248.09,248.09,601.0,241.906,241.9645,241.8962,241.8962,601.0
2023-08-30 10:10:00,248.17,248.25,248.15,248.24,1300.0,241.9742,242.0522,241.9547,242.0425,1300.0
2023-08-30 10:15:00,248.15,248.16,247.74,247.74,1250.0,241.9547,241.9645,241.555,241.555,1250.0
2023-08-30 10:20:00,247.76,247.76,247.31,247.34,2468.0,241.5745,241.5745,241.1357,241.1649,2468.0
2023-08-30 10:25:00,247.3,247.3,246.73,247.01,18638.0,241.1259,241.1259,240.5702,240.8432,18638.0
2023-08-30 10:30:00,247.11,247.32,247.04,247.29,2300.0,240.9407,241.1454,240.8724,241.1162,2300.0
2023-08-30 10:35:00,247.48,247.48,247.2,247.44,1647.0,241.3014,241.3014,241.0284,241.2624,1647.0
2023-08-30 10:40:00,247.39,247.5,247.3,247.5,706.0,241.2137,241.3209,241.1259,241.3209,706.0
2023-08-30 10:45:00,247.44,247.48,247.33,247.43,1155.0,241.2624,241.3014,241.1552,241.2527,1155.0
2023-08-30 10:50:00,247.3,247.55,247.29,247.54,1345.0,241.1259,241.3697,241.1162,241.3599,1345.0
2023-08-30 10:55:00,247.58,247.76,247.57,247.74,865.0,241.3989,241.5745,241.3892,241.555,865.0
2023-08-30 11:00:00,247.77,247.77,247.43,247.47,1952.0,241.5842,241.5842,241.2527,241.2917,1952.0
2023-08-30 11:05:00,247.63,247.7,247.6,247.6,1788.0,241.4477,241.516,241.4184,241.4184,1788.0
2023-08-30 11:10:00,247.69,247.7,247.6,247.67,1384.0,241.5062,241.516,241.4184,241.4867,1384.0
2023-08-30 11:15:00,247.63,247.76,247.61,247.76,1042.0,241.4477,241.5745,241.4282,241.5745,1042.0
2023-08-30 11:20:00,247.65,247.68,247.64,247.64,300.0,241.4672,241.4965,241.4574,241.4574,300.0
2023-08-30 11:25:00,247.6,247.72,247.54,247.72,800.0,241.4184,241.5355,241.3599,241.5355,800.0
2023-08-30 11:30:00,247.77,247.8,247.75,247.8,1010.0,241.5842,241.6135,241.5647,241.6135,1010.0
2023-08-30 11:35:00,247.96,248.08,247.93,248.07,1374.0,241.7695,241.8865,241.7402,241.8767,1374.0
2023-08-30 11:40:00,248.02,248.08,248.02,248.07,1500.0,241.828,241.8865,241.828,241.8767,1500.0
2023-08-30 11:45:00,247.98,248.03,247.92,247.92,400.0,241.789,241.8377,241.7305,241.7305,400.0
2023-08-30 11:50:00,247.91,247.92,247.79,247.89,5085.0,241.7207,241.7305,241.6037,241.7012,5085.0
2023-08-30 11:55:00,247.93,248.03,247.89,248.03,8170.0,241.7402,241.8377,241.7012,241.8377,8170.0
2023-08-30 12:00:00,248.03,248.04,247.95,247.95,12321.0,241.8377,241.8475,241.7597,241.7597,12321.0
2023-08-30 12:05:00,248.02,248.04,247.98,248.04,1287.0,241.828,241.8475,241.789,241.8475,1287.0
2023-08-30 12:10:00,247.92,248.01,247.92,248.01,400.0,241.7305,241.8182,241.7305,241.8182,400.0
2023-08-30 12:15:00,248.0,248.27,248.0,248.16,6158.0,241.8085,242.0717,241.8085,241.9645,6158.0
2023-08-30 12:20:00,248.21,248.21,248.09,248.11,2958.0,242.0132,242.0132,241.8962,241.9157,2958.0
2023-08-30 12:25:00,248.12,248.19,248.12,248.17,400.0,241.9255,241.9937,241.9255,241.9742,400.0
2023-08-30 12:30:00,248.24,248.31,248.24,248.3,500.0,242.0425,242.1107,242.0425,242.101,500.0
2023-08-30 12:35:00,248.13,248.13,248.06,248.07,1654.0,241.9352,241.9352,241.867,241.8767,1654.0
2023-08-30 12:40:00,248.13,248.25,248.11,248.25,1001.0,241.9352,242.0522,241.9157,242.0522,1001.0
2023-08-30 12:45:00,248.25,248.32,248.21,248.24,4608.0,242.0522,242.1205,242.0132,242.0425,4608.0
2023-08-30 12:50:00,248.2,248.22,248.04,248.04,2246.0,242.0035,242.023,241.8475,241.8475,2246.0
2023-08-30 12:55:00,248.06,248.19,248.06,248.19,300.0,241.867,241.9937,241.867,241.9937,300.0
2023-08-30 13:00:00,248.25,248.25,248.17,248.21,1110.0,242.0522,242.0522,241.9742,242.0132,1110.0
2023-08-30 13:05:00,248.1,248.15,248.1,248.14,781.0,241.906,241.9547,241.906,241.945,781.0
2023-08-30 13:10:00,248.11,248.15,248.11,248.15,796.0,241.9157,241.9547,241.9157,241.9547,796.0
2023-08-30 13:15:00,248.1,248.14,248.0,248.12,1739.0,241.906,241.945,241.8085,241.9255,1739.0
2023-08-30 13:20:00,248.11,248.13,248.05,248.05,3659.0,241.9157,241.9352,241.8572,241.8572,3659.0
2023-08-30 13:25:00,248.05,248.09,247.97,247.98,500.0,241.8572,241.8962,241.7792,241.789,500.0
2023-08-30 13:30:00,247.98,248.18,247.98,248.16,1183.0,241.789,241.984,241.789,241.9645,1183.0
2023-08-30 13:35:00,248.14,248.16,248.1,248.16,1000.0,241.945,241.9645,241.906,241.9645,1000.0
2023-08-30 13:40:00,248.14,248.16,248.14,248.16,200.0,241.945,241.9645,241.945,241.9645,200.0
2023-08-30 13:45:00,248.13,248.15,247.98,248.02,8639.0,241.9352,241.9547,241.789,241.828,8639.0
2023-08-30 13:50:00,247.92,247.92,247.81,247.82,1611.0,241.7305,241.7305,241.6232,241.633,1611.0
2023-08-30 13:55:00,247.66,247.68,247.66,247.68,561.0,241.4769,241.4965,241.4769,241.4965,561.0
2023-08-30 14:00:00,247.84,247.89,247.7,247.7,998.0,241.6525,241.7012,241.516,241.516,998.0
2023-08-30 14:05:00,247.7,247.7,247.57,247.59,2676.0,241.516,241.516,241.3892,241.4087,2676.0
2023-08-30 14:10:00,247.52,247.76,247.5,247.75,2266.0,241.3404,241.5745,241.3209,241.5647,2266.0
2023-08-30 14:15:00,247.76,247.85,247.6,247.61,1718.0,241.5745,241.6622,241.4184,241.4282,1718.0
2023-08-30 14:20:00,247.74,247.75,247.67,247.7,1200.0,241.555,241.5647,241.4867,241.516,1200.0
2023-08-30 14:25:00,247.51,247.64,247.46,247.54,13066.0,241.3307,241.4574,241.2819,241.3599,13066.0
2023-08-30 14:30:00,247.53,247.65,247.52,247.65,3317.0,241.3502,241.4672,241.3404,241.4672,3317.0
2023-08-30 14:35:00,247.7,247.82,247.68,247.79,1345.0,241.516,241.633,241.4965,241.6037,1345.0
2023-08-30 14:40:00,247.92,248.02,247.91,248.02,1275.0,241.7305,241.828,241.7207,241.828,1275.0
2023-08-30 14:45:00,248.04,248.09,247.97,247.97,868.0,241.8475,241.8962,241.7792,241.7792,868.0
2023-08-30 14:50:00,248.02,248.05,247.97,247.97,1166.0,241.828,241.8572,241.7792,241.7792,1166.0
2023-08-30 14:55:00,248.03,248.08,248.02,248.08,712.0,241.8377,241.8865,241.828,241.8865,712.0
2023-08-30 15:00:00,248.09,248.18,248.09,248.18,168940.0,241.8962,241.984,241.8962,241.984,168940.0
2023-08-30 15:05:00,248.16,248.18,248.08,248.1,1615.0,241.9645,241.984,241.8865,241.906,1615.0
2023-08-30 15:10:00,248.09,248.16,248.06,248.13,930.0,241.8962,241.9645,241.867,241.9352,930.0
2023-08-30 15:15:00,248.07,248.07,248.0,248.02,1615.0,241.8767,241.8767,241.8085,241.828,1615.0
2023-08-30 15:20:00,248.05,248.06,247.89,248.02,2434.0,241.8572,241.867,241.7012,241.828,2434.0
2023-08-30 15:25:00,247.99,248.0,247.91,247.96,1385.0,241.7987,241.8085,241.7207,241.7695,1385.0
2023-08-30 15:30:00,247.92,247.95,247.88,247.92,781.0,241.7305,241.7597,241.6915,241.7305,781.0
2023-08-30 15:35:00,247.98,248.05,247.92,247.94,940.0,241.789,241.8572,241.7305,241.75,940.0
2023-08-30 15:40:00,247.9,247.94,247.86,247.94,4384.0,241.711,241.75,241.672,241.75,4384.0
2023-08-30 15:45:00,247.91,248.1,247.88,247.9,12614.0,241.7207,241.906,241.6915,241.711,12614.0
2023-08-30 15:50:00,247.9,247.95,247.76,247.79,91586.0,241.711,241.7597,241.5745,241.6037,91586.0
2023-08-30 15:55:00,247.84,248.05,247.8,248.02,36777.0,241.6525,241.8572,241.6135,241.828,36777.0
2023-08-31 09:30:00,248.38,248.61,248.37,248.53,9164.0,242.179,242.4032,242.1692,242.3252,9164.0
2023-08-31 09:35:00,248.58,248.75,248.56,248.6,2400.0,242.374,242.5397,242.3545,242.3935,2400.0
2023-08-31 09:40:00,248.59,248.63,248.36,248.47,5299.0,242.3837,242.4227,242.1595,242.2667,5299.0
2023-08-31 09:45:00,248.51,248.82,248.27,248.49,5000.0,242.3057,242.608,242.0717,242.2862,5000.0
2023-08-31 09:50:00,248.58,248.82,248.46,248.78,3528.0,242.374,242.608,242.257,242.569,3528.0
2023-08-31 09:55:00,248.65,248.89,248.65,248.85,1476.0,242.4422,242.6762,242.4422,242.6372,1476.0
2023-08-31 10:00:00,248.84,248.86,248.74,248.74,2070.0,242.6275,242.647,242.53,242.53,2070.0
2023-08-31 10:05:00,248.69,248.71,248.55,248.71,1605.0,242.4812,242.5007,242.3447,242.5007,1605.0
2023-08-31 10:10:00,248.65,248.91,248.58,248.91,3845.0,242.4422,242.6957,242.374,242.6957,3845.0
2023-08-31 10:15:00,248.9,248.94,248.84,248.94,1710.0,242.686,242.725,242.6275,242.725,1710.0
2023-08-31 10:20:00,248.92,248.98,248.74,248.83,822.0,242.7055,242.764,242.53,242.6177,822.0
2023-08-31 10:25:00,248.85,248.98,248.78,248.98,1509.0,242.6372,242.764,242.569,242.764,1509.0
2023-08-31 10:30:00,248.98,249.04,248.96,249.04,3050.0,242.764,242.8225,242.7445,242.8225,3050.0
2023-08-31 10:35:00,249.05,249.08,249.0,249.02,3050.0,242.8322,242.8615,242.7835,242.803,3050.0
2023-08-31 10:40:00,249.03,249.03,248.89,248.89,2001.0,242.8127,242.8127,242.6762,242.6762,2001.0
2023-08-31 10:45:00,248.85,248.94,248.81,248.81,2892.0,242.6372,242.725,242.5982,242.5982,2892.0
2023-08-31 10:50:00,248.83,248.83,248.55,248.78,2536.0,242.6177,242.6177,242.3447,242.569,2536.0
2023-08-31 10:55:00,248.74,248.81,248.71,248.8,1468.0,242.53,242.5982,242.5007,242.5885,1468.0
2023-08-31 11:00:00,248.85,248.85,248.67,248.75,1900.0,242.6372,242.6372,242.4617,242.5397,1900.0
2023-08-31 11:05:00,248.68,248.78,248.56,248.77,4900.0,242.4715,242.569,242.3545,242.5592,4900.0
2023-08-31 11:10:00,248.78,248.81,248.73,248.73,1000.0,242.569,242.5982,242.5202,242.5202,1000.0
2023-08-31 11:15:00,248.74,248.74,248.67,248.7,789.0,242.53,242.53,242.4617,242.491,789.0
2023-08-31 11:20:00,248.61,248.61,248.45,248.58,1496.0,242.4032,242.4032,242.2472,242.374,1496.0
2023-08-31 11:25:00,248.52,248.7,248.45,248.65,800.0,242.3155,242.491,242.2472,242.4422,800.0
2023-08-31 11:30:00,248.65,248.7,248.41,248.44,1338.0,242.4422,242.491,242.2082,242.2375,1338.0
2023-08-31 11:35:00,248.4,248.53,248.4,248.53,2456.0,242.1985,242.3252,242.1985,242.3252,2456.0
2023-08-31 11:40:00,248.51,248.61,248.48,248.51,4582.0,242.3057,242.4032,242.2765,242.3057,4582.0
2023-08-31 11:45:00,248.52,248.52,248.49,248.5,600.0,242.3155,242.3155,242.2862,242.296,600.0
2023-08-31 11:50:00,248.53,248.62,248.51,248.54,2094.0,242.3252,242.413,242.3057,242.335,2094.0
2023-08-31 11:55:00,248.61,248.61,248.51,248.59,1750.0,242.4032,242.4032,242.3057,242.3837,1750.0
2023-08-31 12:00:00,248.61,248.61,248.41,248.49,2025.0,242.4032,242.4032,242.2082,242.2862,2025.0
2023-08-31 12:05:00,248.57,248.71,248.57,248.71,3680.0,242.3642,242.5007,242.3642,242.5007,3680.0
2023-08-31 12:10:00,248.74,248.74,248.58,248.58,800.0,242.53,242.53,242.374,242.374,800.0
2023-08-31 12:15:00,248.63,248.63,248.36,248.37,1805.0,242.4227,242.4227,242.1595,242.1692,1805.0
2023-08-31 12:20:00,248.44,248.44,248.14,248.21,2019.0,242.2375,242.2375,241.945,242.0132,2019.0
2023-08-31 12:25:00,248.22,248.3,248.22,248.29,1000.0,242.023,242.101,242.023,242.0912,1000.0
2023-08-31 12:30:00,248.26,248.36,248.17,248.18,2300.0,242.062,242.1595,241.9742,241.984,2300.0
2023-08-31 12:35:00,248.19,248.24,248.16,248.24,1323.0,241.9937,242.0425,241.9645,242.0425,1323.0
2023-08-31 12:40:00,248.23,248.24,248.03,248.04,1611.0,242.0327,242.0425,241.8377,241.8475,1611.0
2023-08-31 12:45:00,247.94,247.98,247.75,247.75,1100.0,241.75,241.789,241.5647,241.5647,1100.0
2023-08-31 12:50:00,247.87,247.93,247.8,247.93,1100.0,241.6817,241.7402,241.6135,241.7402,1100.0
2023-08-31 12:55:00,247.98,248.04,247.98,248.04,900.0,241.789,241.8475,241.789,241.8475,900.0
2023-08-31 13:00:00,248.04,248.04,247.97,248.02,1012.0,241.8475,241.8475,241.7792,241.828,1012.0
2023-08-31 13:05:00,248.11,248.19,248.11,248.19,600.0,241.9157,241.9937,241.9157,241.9937,600.0
2023-08-31 13:10:00,248.29,248.31,248.24,248.28,1464.0,242.0912,242.1107,242.0425,242.0815,1464.0
2023-08-31 13:15:00,248.34,248.4,248.34,248.4,1449.0,242.14,242.1985,242.14,242.1985,1449.0
2023-08-31 13:20:00,248.36,248.46,248.36,248.46,1168.0,242.1595,242.257,242.1595,242.257,1168.0
2023-08-31 13:25:00,248.49,248.53,248.44,248.5,1218.0,242.2862,242.3252,242.2375,242.296,1218.0
2023-08-31 13:30:00,248.58,248.58,248.48,248.54,3853.0,242.374,242.374,242.2765,242.335,3853.0
2023-08-31 13:35:00,248.5,248.53,248.41,248.46,1900.0,242.296,242.3252,242.2082,242.257,1900.0
2023-08-31 13:40:00,248.44,248.51,248.43,248.49,3600.0,242.2375,242.3057,242.2277,242.2862,3600.0
2023-08-31 13:45:00,248.49,248.49,248.3,248.33,1100.0,242.2862,242.2862,242.101,242.1302,1100.0
2023-08-31 13:50:00,248.28,248.33,248.17,248.21,1357.0,242.0815,242.1302,241.9742,242.0132,1357.0
2023-08-31 13:55:00,248.25,248.33,248.25,248.33,2652.0,242.0522,242.1302,242.0522,242.1302,2652.0
2023-08-31 14:00:00,248.37,248.47,248.36,248.47,1700.0,242.1692,242.2667,242.1595,242.2667,1700.0
2023-08-31 14:05:00,248.47,248.62,248.47,248.53,2635.0,242.2667,242.413,242.2667,242.3252,2635.0
2023-08-31 14:10:00,248.53,248.6,248.53,248.58,2031.0,242.3252,242.3935,242.3252,242.374,2031.0
2023-08-31 14:15:00,248.63,248.71,248.62,248.63,2790.0,242.4227,242.5007,242.413,242.4227,2790.0
2023-08-31 14:20:00,248.59,248.74,248.58,248.74,1492.0,242.3837,242.53,242.374,242.53,1492.0
2023-08-31 14:25:00,248.69,248.71,248.6,248.6,1504.0,242.4812,242.5007,242.3935,242.3935,1504.0
2023-08-31 14:30:00,248.62,248.64,248.51,248.53,1781.0,242.413,242.4325,242.3057,242.3252,1781.0
2023-08-31 14:35:00,248.53,248.53,248.31,248.33,1800.0,242.3252,242.3252,242.1107,242.1302,1800.0
2023-08-31 14:40:00,248.33,248.35,248.08,248.08,1827.0,242.1302,242.1497,241.8865,241.8865,1827.0
2023-08-31 14:45:00,248.14,248.17,248.06,248.09,1500.0,241.945,241.9742,241.867,241.8962,1500.0
2023-08-31 14:50:00,248.08,248.11,247.99,248.07,1600.0,241.8865,241.9157,241.7987,241.8767,1600.0
2023-08-31 14:55:00,248.03,248.05,247.99,248.01,2641.0,241.8377,241.8572,241.7987,241.8182,2641.0
2023-08-31 15:00:00,248.01,248.18,248.01,248.15,9635.0,241.8182,241.984,241.8182,241.9547,9635.0
2023-08-31 15:05:00,248.13,248.24,248.09,248.21,2149.0,241.9352,242.0425,241.8962,242.0132,2149.0
2023-08-31 15:10:00,248.26,248.3,248.23,248.25,1994.0,242.062,242.101,242.0327,242.0522,1994.0
2023-08-31 15:15:00,248.22,248.27,248.2,248.26,2853.0,242.023,242.0717,242.0035,242.062,2853.0
2023-08-31 15:20:00,248.27,248.39,248.17,248.2,2011.0,242.0717,242.1887,241.9742,242.0035,2011.0
2023-08-31 15:25:00,248.14,248.28,248.14,248.19,1544.0,241.945,242.0815,241.945,241.9937,1544.0
2023-08-31 15:30:00,248.22,248.32,248.22,248.23,1944.0,242.023,242.1205,242.023,242.0327,1944.0
2023-08-31 15:35:00,248.21,248.21,248.11,248.19,2510.0,242.0132,242.0132,241.9157,241.9937,2510.0
2023-08-31 15:40:00,248.2,248.37,248.2,248.36,6173.0,242.0035,242.1692,242.0035,242.1595,6173.0
2023-08-31 15:45:00,248.35,248.44,248.29,248.33,9875.0,242.1497,242.2375,242.0912,242.1302,9875.0
2023-08-31 15:50:00,248.32,248.33,248.0,248.02,13239.0,242.1205,242.1302,241.8085,241.828,13239.0
2023-08-31 15:55:00,247.99,248.02,247.69,247.71,175607.0,241.7987,241.828,241.5062,241.5257,175607.0
2023-09-01 09:30:00,249.41,249.65,249.16,249.52,12008.0,243.1833,243.4173,242.9395,243.2905,12008.0
2023-09-01 09:35:00,249.38,249.38,248.87,248.92,5110.0,243.154,243.154,242.6567,242.7055,5110.0
2023-09-01 09:40:00,248.93,248.98,248.63,248.96,4552.0,242.7152,242.764,242.4227,242.7445,4552.0
2023-09-01 09:45:00,248.79,248.79,248.31,248.5,8656.0,242.5787,242.5787,242.1107,242.296,8656.0
2023-09-01 09:50:00,248.5,248.64,248.38,248.55,1000.0,242.296,242.4325,242.179,242.3447,1000.0
2023-09-01 09:55:00,248.89,248.95,248.84,248.84,964.0,242.6762,242.7347,242.6275,242.6275,964.0
2023-09-01 10:00:00,248.71,249.09,248.33,249.07,20872.0,242.5007,242.8712,242.1302,242.8517,20872.0
2023-09-01 10:05:00,249.07,249.19,248.81,249.19,7459.0,242.8517,242.9688,242.5982,242.9688,7459.0
2023-09-01 10:10:00,249.06,249.39,249.06,249.21,37593.0,242.842,243.1638,242.842,242.9883,37593.0
2023-09-01 10:15:00,249.29,249.34,249.12,249.34,19167.0,243.0663,243.115,242.9005,243.115,19167.0
2023-09-01 10:20:00,249.29,249.29,249.01,249.11,5767.0,243.0663,243.0663,242.7932,242.8907,5767.0
2023-09-01 10:25:00,249.11,249.19,248.86,249.19,44598.0,242.8907,242.9688,242.647,242.9688,44598.0
2023-09-01 10:30:00,249.2,249.2,248.74,248.74,7443.0,242.9785,242.9785,242.53,242.53,7443.0
2023-09-01 10:35:00,248.72,249.01,248.72,248.88,27918.0,242.5105,242.7932,242.5105,242.6665,27918.0
2023-09-01 10:40:00,248.84,248.84,248.7,248.8,3178.0,242.6275,242.6275,242.491,242.5885,3178.0
2023-09-01 10:45:00,248.81,248.81,248.48,248.53,5661.0,242.5982,242.5982,242.2765,242.3252,5661.0
2023-09-01 10:50:00,248.53,248.61,248.48,248.48,2694.0,242.3252,242.4032,242.2765,242.2765,2694.0
2023-09-01 10:55:00,248.41,248.41,248.1,248.27,47897.0,242.2082,242.2082,241.906,242.0717,47897.0
2023-09-01 11:00:00,248.29,248.35,248.2,248.27,2800.0,242.0912,242.1497,242.0035,242.0717,2800.0
2023-09-01 11:05:00,248.33,248.33,248.17,248.17,1200.0,242.1302,242.1302,241.9742,241.9742,1200.0
2023-09-01 11:10:00,248.16,248.27,248.12,248.2,2249.0,241.9645,242.0717,241.9255,242.0035,2249.0
2023-09-01 11:15:00,248.16,248.42,248.16,248.41,3215.0,241.9645,242.218,241.9645,242.2082,3215.0
2023-09-01 11:20:00,248.39,248.41,248.35,248.41,1869.0,242.1887,242.2082,242.1497,242.2082,1869.0
2023-09-01 11:25:00,248.42,248.43,248.21,248.22,1000.0,242.218,242.2277,242.0132,242.023,1000.0
2023-09-01 11:30:00,248.32,248.32,248.1,248.18,3754.0,242.1205,242.1205,241.906,241.984,3754.0
2023-09-01 11:35:00,248.22,248.22,248.06,248.12,4423.0,242.023,242.023,241.867,241.9255,4423.0
2023-09-01 11:40:00,248.09,248.12,247.98,248.0,12920.0,241.8962,241.9255,241.789,241.8085,12920.0
2023-09-01 11:45:00,248.0,248.0,247.64,247.64,15445.0,241.8085,241.8085,241.4574,241.4574,15445.0
2023-09-01 11:50:00,247.72,247.75,247.65,247.73,1200.0,241.5355,241.5647,241.4672,241.5452,1200.0
2023-09-01 11:55:00,247.74,247.74,247.69,247.71,1339.0,241.555,241.555,241.5062,241.5257,1339.0
2023-09-01 12:00:00,247.68,247.7,247.64,247.68,1205.0,241.4965,241.516,241.4574,241.4965,1205.0
2023-09-01 12:05:00,247.71,247.85,247.7,247.83,800.0,241.5257,241.6622,241.516,241.6427,800.0
2023-09-01 12:10:00,247.87,247.93,247.87,247.91,1278.0,241.6817,241.7402,241.6817,241.7207,1278.0
2023-09-01 12:15:00,247.89,247.97,247.89,247.94,5500.0,241.7012,241.7792,241.7012,241.75,5500.0
2023-09-01 12:20:00,247.99,248.09,247.98,248.06,800.0,241.7987,241.8962,241.789,241.867,800.0
2023-09-01 12:25:00,248.09,248.18,248.09,248.12,1113.0,241.8962,241.984,241.8962,241.9255,1113.0
2023-09-01 12:30:00,248.22,248.23,248.13,248.15,700.0,242.023,242.0327,241.9352,241.9547,700.0
2023-09-01 12:35:00,248.1,248.1,247.95,247.95,970.0,241.906,241.906,241.7597,241.7597,970.0
2023-09-01 12:40:00,248.0,248.0,247.83,247.85,2111.0,241.8085,241.8085,241.6427,241.6622,2111.0
2023-09-01 12:45:00,247.94,248.07,247.93,248.06,300.0,241.75,241.8767,241.7402,241.867,300.0
2023-09-01 12:50:00,248.11,248.31,248.1,248.21,1861.0,241.9157,242.1107,241.906,242.0132,1861.0
2023-09-01 12:55:00,248.2,248.25,248.18,248.18,1100.0,242.0035,242.0522,241.984,241.984,1100.0
2023-09-01 13:00:00,248.22,248.22,248.08,248.08,570.0,242.023,242.023,241.8865,241.8865,570.0
2023-09-01 13:05:00,248.08,248.15,248.04,248.05,947.0,241.8865,241.9547,241.8475,241.8572,947.0
2023-09-01 13:10:00,248.02,248.11,248.02,248.09,3845.0,241.828,241.9157,241.828,241.8962,3845.0
2023-09-01 13:15:00,248.16,248.16,248.09,248.1,850.0,241.9645,241.9645,241.8962,241.906,850.0
2023-09-01 13:20:00,248.26,248.26,248.15,248.15,500.0,242.062,242.062,241.9547,241.9547,500.0
2023-09-01 13:25:00,248.08,248.08,247.96,247.98,1255.0,241.8865,241.8865,241.7695,241.789,1255.0
2023-09-01 13:30:00,248.01,248.07,247.98,248.06,1902.0,241.8182,241.8767,241.789,241.867,1902.0
2023-09-01 13:35:00,248.04,248.12,248.04,248.09,2404.0,241.8475,241.9255,241.8475,241.8962,2404.0
2023-09-01 13:40:00,248.1,248.1,247.93,247.93,1675.0,241.906,241.906,241.7402,241.7402,1675.0
2023-09-01 13:45:00,247.94,247.96,247.89,247.95,1317.0,241.75,241.7695,241.7012,241.7597,1317.0
2023-09-01 13:50:00,247.97,248.0,247.94,248.0,431.0,241.7792,241.8085,241.75,241.8085,431.0
2023-09-01 13:55:00,248.0,248.13,248.0,248.13,1334.0,241.8085,241.9352,241.8085,241.9352,1334.0
2023-09-01 14:00:00,248.16,248.19,248.09,248.19,1000.0,241.9645,241.9937,241.8962,241.9937,1000.0
2023-09-01 14:05:00,248.18,248.21,248.12,248.21,1617.0,241.984,242.0132,241.9255,242.0132,1617.0
2023-09-01 14:10:00,248.18,248.18,248.09,248.13,870.0,241.984,241.984,241.8962,241.9352,870.0
2023-09-01 14:15:00,248.14,248.14,248.05,248.06,500.0,241.945,241.945,241.8572,241.867,500.0
2023-09-01 14:20:00,248.0,248.0,247.9,247.9,1394.0,241.8085,241.8085,241.711,241.711,1394.0
2023-09-01 14:25:00,247.9,247.9,247.77,247.8,4750.0,241.711,241.711,241.5842,241.6135,4750.0
2023-09-01 14:30:00,247.8,247.8,247.76,247.76,1073.0,241.6135,241.6135,241.5745,241.5745,1073.0
2023-09-01 14:35:00,247.76,247.76,247.71,247.72,700.0,241.5745,241.5745,241.5257,241.5355,700.0
2023-09-01 14:40:00,247.84,247.9,247.84,247.87,637.0,241.6525,241.711,241.6525,241.6817,637.0
2023-09-01 14:45:00,247.9,247.94,247.9,247.91,629.0,241.711,241.75,241.711,241.7207,629.0
2023-09-01 14:50:00,247.88,247.98,247.88,247.96,2086.0,241.6915,241.789,241.6915,241.7695,2086.0
2023-09-01 14:55:00,247.95,248.04,247.93,248.04,1396.0,241.7597,241.8475,241.7402,241.8475,1396.0
2023-09-01 15:00:00,248.06,248.09,248.04,248.04,2224.0,241.867,241.8962,241.8475,241.8475,2224.0
2023-09-01 15:05:00,248.06,248.11,247.96,248.09,6580.0,241.867,241.9157,241.7695,241.8962,6580.0
2023-09-01 15:10:00,248.11,248.21,248.05,248.21,1826.0,241.9157,242.0132,241.8572,242.0132,1826.0
2023-09-01 15:15:00,248.14,248.16,248.09,248.12,3109.0,241.945,241.9645,241.8962,241.9255,3109.0
2023-09-01 15:20:00,248.15,248.2,248.13,248.2,500.0,241.9547,242.0035,241.9352,242.0035,500.0
2023-09-01 15:25:00,248.22,248.31,248.2,248.3,1256.0,242.023,242.1107,242.0035,242.101,1256.0
2023-09-01 15:30:00,248.33,248.4,248.32,248.38,2642.0,242.1302,242.1985,242.1205,242.179,2642.0
2023-09-01 15:35:00,248.4,248.4,248.23,248.27,1886.0,242.1985,242.1985,242.0327,242.0717,1886.0
2023-09-01 15:40:00,248.32,248.35,248.27,248.27,1367.0,242.1205,242.1497,242.0717,242.0717,1367.0
2023-09-01 15:45:00,248.27,248.28,248.12,248.17,7802.0,242.0717,242.0815,241.9255,241.9742,7802.0
2023-09-01 15:50:00,248.17,248.24,248.07,248.23,3026.0,241.9742,242.0425,241.8767,242.0327,3026.0
2023-09-01 15:55:00,248.37,248.45,248.24,248.4,76913.0,242.1692,242.2472,242.0425,242.1985,76913.0
2023-09-05 09:30:00,248.04,248.18,247.9,247.9,11361.0,241.8475,241.984,241.711,241.711,11361.0
2023-09-05 09:35:00,247.89,247.91,247.65,247.69,5000.0,241.7012,241.7207,241.4672,241.5062,5000.0
2023-09-05 09:40:00,247.68,247.75,247.36,247.44,119389.0,241.4965,241.5647,241.1844,241.2624,119389.0
2023-09-05 09:45:00,247.4,247.71,247.36,247.36,86152.0,241.2234,241.5257,241.1844,241.1844,86152.0
2023-09-05 09:50:00,247.37,247.51,247.27,247.4,91334.0,241.1942,241.3307,241.0967,241.2234,91334.0
2023-09-05 09:55:00,247.34,247.47,247.22,247.32,143606.0,241.1649,241.2917,241.0479,241.1454,143606.0
2023-09-05 10:00:00,247.39,247.4,247.23,247.27,44696.0,241.2137,241.2234,241.0577,241.0967,44696.0
2023-09-05 10:05:00,247.29,247.48,247.23,247.37,14455.0,241.1162,241.3014,241.0577,241.1942,14455.0
2023-09-05 10:10:00,247.45,247.58,247.37,247.37,17052.0,241.2722,241.3989,241.1942,241.1942,17052.0
2023-09-05 10:15:00,247.39,247.48,247.19,247.48,15740.0,241.2137,241.3014,241.0187,241.3014,15740.0
2023-09-05 10:20:00,247.48,247.65,247.42,247.64,10740.0,241.3014,241.4672,241.2429,241.4574,10740.0
2023-09-05 10:25:00,247.65,247.79,247.46,247.52,13983.0,241.4672,241.6037,241.2819,241.3404,13983.0
2023-09-05 10:30:00,247.51,247.52,247.26,247.26,12556.0,241.3307,241.3404,241.0869,241.0869,12556.0
2023-09-05 10:35:00,247.29,247.37,247.21,247.37,10082.0,241.1162,241.1942,241.0382,241.1942,10082.0
2023-09-05 10:40:00,247.38,247.46,247.29,247.46,11585.0,241.2039,241.2819,241.1162,241.2819,11585.0
2023-09-05 10:45:00,247.47,247.68,247.31,247.65,15704.0,241.2917,241.4965,241.1357,241.4672,15704.0
2023-09-05 10:50:00,247.64,247.77,247.56,247.69,13744.0,241.4574,241.5842,241.3794,241.5062,13744.0
2023-09-05 10:55:00,247.63,247.69,247.61,247.64,12297.0,241.4477,241.5062,241.4282,241.4574,12297.0
2023-09-05 11:00:00,247.67,247.95,247.67,247.95,7915.0,241.4867,241.7597,241.4867,241.7597,7915.0
2023-09-05 11:05:00,247.97,248.14,247.95,248.1,8804.0,241.7792,241.945,241.7597,241.906,8804.0
2023-09-05 11:10:00,248.04,248.15,248.04,248.08,7649.0,241.8475,241.9547,241.8475,241.8865,7649.0
2023-09-05 11:15:00,248.06,248.13,248.02,248.05,12741.0,241.867,241.9352,241.828,241.8572,12741.0
2023-09-05 11:20:00,248.04,248.09,247.94,247.98,10107.0,241.8475,241.8962,241.75,241.789,10107.0
2023-09-05 11:25:00,247.88,247.92,247.75,247.75,10230.0,241.6915,241.7305,241.5647,241.5647,10230.0
2023-09-05 11:30:00,247.75,247.81,247.71,247.74,8800.0,241.5647,241.6232,241.5257,241.555,8800.0
2023-09-05 11:35:00,247.7,247.73,247.51,247.6,10057.0,241.516,241.5452,241.3307,241.4184,10057.0
2023-09-05 11:40:00,247.61,247.63,247.55,247.63,105563.0,241.4282,241.4477,241.3697,241.4477,105563.0
2023-09-05 11:45:00,247.59,247.71,247.54,247.67,6425.0,241.4087,241.5257,241.3599,241.4867,6425.0
2023-09-05 11:50:00,247.69,247.7,247.55,247.61,8666.0,241.5062,241.516,241.3697,241.4282,8666.0
2023-09-05 11:55:00,247.61,247.66,247.57,247.64,6137.0,241.4282,241.4769,241.3892,241.4574,6137.0
2023-09-05 12:00:00,247.67,247.81,247.67,247.74,7657.0,241.4867,241.6232,241.4867,241.555,7657.0
2023-09-05 12:05:00,247.71,247.79,247.7,247.79,6508.0,241.5257,241.6037,241.516,241.6037,6508.0
2023-09-05 12:10:00,247.81,247.89,247.8,247.87,8703.0,241.6232,241.7012,241.6135,241.6817,8703.0
2023-09-05 12:15:00,247.88,247.88,247.75,247.87,7470.0,241.6915,241.6915,241.5647,241.6817,7470.0
2023-09-05 12:20:00,247.88,247.95,247.86,247.89,5122.0,241.6915,241.7597,241.672,241.7012,5122.0
2023-09-05 12:25:00,247.89,247.89,247.76,247.8,7012.0,241.7012,241.7012,241.5745,241.6135,7012.0
2023-09-05 12:30:00,247.76,247.86,247.76,247.83,7659.0,241.5745,241.672,241.5745,241.6427,7659.0
2023-09-05 12:35:00,247.81,247.91,247.81,247.87,5927.0,241.6232,241.7207,241.6232,241.6817,5927.0
2023-09-05 12:40:00,247.88,247.89,247.82,247.88,5816.0,241.6915,241.7012,241.633,241.6915,5816.0
2023-09-05 12:45:00,247.9,247.93,247.84,247.84,5615.0,241.711,241.7402,241.6525,241.6525,5615.0
2023-09-05 12:50:00,247.75,247.8,247.74,247.8,3939.0,241.5647,241.6135,241.555,241.6135,3939.0
2023-09-05 12:55:00,247.74,247.78,247.7,247.75,7623.0,241.555,241.594,241.516,241.5647,7623.0
2023-09-05 13:00:00,247.72,247.75,247.62,247.62,5712.0,241.5355,241.5647,241.4379,241.4379,5712.0
2023-09-05 13:05:00,247.56,247.57,247.48,247.48,4311.0,241.3794,241.3892,241.3014,241.3014,4311.0
2023-09-05 13:10:00,247.44,247.49,247.38,247.48,10736.0,241.2624,241.3112,241.2039,241.3014,10736.0
2023-09-05 13:15:00,247.47,247.48,247.43,247.46,4258.0,241.2917,241.3014,241.2527,241.2819,4258.0
2023-09-05 13:20:00,247.44,247.47,247.36,247.47,6750.0,241.2624,241.2917,241.1844,241.2917,6750.0
2023-09-05 13:25:00,247.46,247.46,247.36,247.38,14657.0,241.2819,241.2819,241.1844,241.2039,14657.0
2023-09-05 13:30:00,247.35,247.44,247.33,247.38,11934.0,241.1747,241.2624,241.1552,241.2039,11934.0
2023-09-05 13:35:00,247.38,247.5,247.38,247.46,7763.0,241.2039,241.3209,241.2039,241.2819,7763.0
2023-09-05 13:40:00,247.46,247.56,247.45,247.5,9263.0,241.2819,241.3794,241.2722,241.3209,9263.0
2023-09-05 13:45:00,247.5,247.55,247.45,247.51,7532.0,241.3209,241.3697,241.2722,241.3307,7532.0
2023-09-05 13:50:00,247.52,247.57,247.51,247.57,5228.0,241.3404,241.3892,241.3307,241.3892,5228.0
2023-09-05 13:55:00,247.58,247.6,247.48,247.57,8760.0,241.3989,241.4184,241.3014,241.3892,8760.0
2023-09-05 14:00:00,247.6,247.62,247.56,247.58,7656.0,241.4184,241.4379,241.3794,241.3989,7656.0
2023-09-05 14:05:00,247.57,247.57,247.44,247.47,7681.0,241.3892,241.3892,241.2624,241.2917,7681.0
2023-09-05 14:10:00,247.45,247.52,247.41,247.52,8960.0,241.2722,241.3404,241.2332,241.3404,8960.0
2023-09-05 14:15:00,247.54,247.69,247.5,247.69,7657.0,241.3599,241.5062,241.3209,241.5062,7657.0
2023-09-05 14:20:00,247.7,247.7,247.62,247.68,9076.0,241.516,241.516,241.4379,241.4965,9076.0
2023-09-05 14:25:00,247.69,247.8,247.65,247.77,6984.0,241.5062,241.6135,241.4672,241.5842,6984.0
2023-09-05 14:30:00,247.79,247.8,247.7,247.76,8984.0,241.6037,241.6135,241.516,241.5745,8984.0
2023-09-05 14:35:00,247.71,247.71,247.61,247.65,9161.0,241.5257,241.5257,241.4282,241.4672,9161.0
2023-09-05 14:40:00,247.66,247.73,247.65,247.69,7508.0,241.4769,241.5452,241.4672,241.5062,7508.0
2023-09-05 14:45:00,247.68,247.79,247.65,247.78,8920.0,241.4965,241.6037,241.4672,241.594,8920.0
2023-09-05 14:50:00,247.76,247.85,247.74,247.79,17215.0,241.5745,241.6622,241.555,241.6037,17215.0
2023-09-05 14:55:00,247.79,247.88,247.74,247.88,7740.0,241.6037,241.6915,241.555,241.6915,7740.0
2023-09-05 15:00:00,247.88,247.88,247.67,247.74,11959.0,241.6915,241.6915,241.4867,241.555,11959.0
2023-09-05 15:05:00,247.73,247.73,247.63,247.63,8479.0,241.5452,241.5452,241.4477,241.4477,8479.0
2023-09-05 15:10:00,247.62,247.64,247.39,247.45,11101.0,241.4379,241.4574,241.2137,241.2722,11101.0
2023-09-05 15:15:00,247.42,247.51,247.4,247.43,11215.0,241.2429,241.3307,241.2234,241.2527,11215.0
2023-09-05 15:20:00,247.43,247.55,247.43,247.49,19909.0,241.2527,241.3697,241.2527,241.3112,19909.0
2023-09-05 15:25:00,247.49,247.49,247.37,247.44,6434.0,241.3112,241.3112,241.1942,241.2624,6434.0
2023-09-05 15:30:00,247.44,247.52,247.44,247.47,7129.0,241.2624,241.3404,241.2624,241.2917,7129.0
2023-09-05 15:35:00,247.47,247.68,247.47,247.68,10217.0,241.2917,241.4965,241.2917,241.4965,10217.0
2023-09-05 15:40:00,247.67,247.74,247.66,247.7,2974.0,241.4867,241.555,241.4769,241.516,2974.0
2023-09-05 15:45:00,247.73,247.74,247.42,247.45,10019.0,241.5452,241.555,241.2429,241.2722,10019.0
2023-09-05 15:50:00,247.48,247.48,247.28,247.32,26020.0,241.3014,241.3014,241.1064,241.1454,26020.0
2023-09-05 15:55:00,247.34,247.35,247.1,247.16,98063.0,241.1649,241.1747,240.9309,240.9894,98063.0
2023-09-06 09:30:00,246.75,246.75,246.32,246.42,27683.0,240.5897,240.5897,240.1704,240.2679,27683.0
2023-09-06 09:35:00,246.31,246.33,246.26,246.31,21274.0,240.1607,240.1802,240.1119,240.1607,21274.0
2023-09-06 09:40:00,246.3,246.73,246.28,246.7,11815.0,240.1509,240.5702,240.1314,240.5409,11815.0
2023-09-06 09:45:00,246.74,246.88,246.42,246.52,16267.0,240.5799,240.7164,240.2679,240.3654,16267.0
2023-09-06 09:50:00,246.48,246.78,246.46,246.71,13740.0,240.3264,240.6189,240.3069,240.5507,13740.0
2023-09-06 09:55:00,246.61,246.62,246.51,246.54,13439.0,240.4532,240.4629,240.3557,240.3849,13439.0
2023-09-06 10:00:00,246.44,246.44,245.85,245.9,25859.0,240.2874,240.2874,239.7121,239.7609,25859.0
2023-09-06 10:05:00,245.84,246.04,245.77,245.96,15737.0,239.7024,239.8974,239.6341,239.8194,15737.0
2023-09-06 10:10:00,245.95,245.97,245.76,245.91,8707.0,239.8096,239.8291,239.6244,239.7706,8707.0
2023-09-06 10:15:00,245.86,246.13,245.84,246.13,14479.0,239.7219,239.9851,239.7024,239.9851,14479.0
2023-09-06 10:20:00,246.12,246.13,245.74,245.74,7385.0,239.9754,239.9851,239.6049,239.6049,7385.0
2023-09-06 10:25:00,245.68,245.73,245.48,245.49,9231.0,239.5464,239.5951,239.3514,239.3611,9231.0
2023-09-06 10:30:00,245.46,245.68,245.45,245.65,12167.0,239.3319,239.5464,239.3221,239.5171,12167.0
2023-09-06 10:35:00,245.66,245.71,245.58,245.66,8549.0,239.5269,239.5756,239.4489,239.5269,8549.0
2023-09-06 10:40:00,245.66,245.69,245.56,245.59,8584.0,239.5269,239.5561,239.4294,239.4586,8584.0
2023-09-06 10:45:00,245.57,245.58,245.43,245.46,11201.0,239.4391,239.4489,239.3026,239.3319,11201.0
2023-09-06 10:50:00,245.47,245.52,245.22,245.5,10417.0,239.3416,239.3904,239.0979,239.3709,10417.0
2023-09-06 10:55:00,245.51,245.51,245.29,245.33,7659.0,239.3806,239.3806,239.1661,239.2051,7659.0
2023-09-06 11:00:00,245.23,245.32,245.19,245.29,7957.0,239.1076,239.1954,239.0686,239.1661,7957.0
2023-09-06 11:05:00,245.31,245.36,245.14,245.14,11322.0,239.1856,239.2344,239.0199,239.0199,11322.0
2023-09-06 11:10:00,245.17,245.17,245.01,245.07,9692.0,239.0491,239.0491,238.8931,238.9516,9692.0
2023-09-06 11:15:00,245.08,245.3,245.08,245.29,8837.0,238.9614,239.1759,238.9614,239.1661,8837.0
2023-09-06 11:20:00,245.3,245.31,245.18,245.28,14687.0,239.1759,239.1856,239.0589,239.1564,14687.0
2023-09-06 11:25:00,245.26,245.4,245.22,245.33,9498.0,239.1369,239.2734,239.0979,239.2051,9498.0
2023-09-06 11:30:00,245.32,245.33,245.21,245.28,7765.0,239.1954,239.2051,239.0881,239.1564,7765.0
2023-09-06 11:35:00,245.28,245.37,245.22,245.3,7570.0,239.1564,239.2441,239.0979,239.1759,7570.0
2023-09-06 11:40:00,245.3,245.39,245.26,245.38,10052.0,239.1759,239.2636,239.1369,239.2539,10052.0
2023-09-06 11:45:00,245.38,245.4,245.21,245.25,5928.0,239.2539,239.2734,239.0881,239.1271,5928.0
2023-09-06 11:50:00,245.23,245.33,245.2,245.23,10409.0,239.1076,239.2051,239.0784,239.1076,10409.0
2023-09-06 11:55:00,245.21,245.33,245.1,245.19,14149.0,239.0881,239.2051,238.9809,239.0686,14149.0
2023-09-06 12:00:00,245.18,245.22,245.13,245.21,8189.0,239.0589,239.0979,239.0101,239.0881,8189.0
2023-09-06 12:05:00,245.2,245.25,245.03,245.03,11419.0,239.0784,239.1271,238.9126,238.9126,11419.0
2023-09-06 12:10:00,245.05,245.15,245.02,245.13,7070.0,238.9321,239.0296,238.9029,239.0101,7070.0
2023-09-06 12:15:00,245.12,245.15,245.0,245.01,11044.0,239.0004,239.0296,238.8834,238.8931,11044.0
2023-09-06 12:20:00,245.02,245.08,244.96,245.08,8600.0,238.9029,238.9614,238.8444,238.9614,8600.0
2023-09-06 12:25:00,245.08,245.08,244.77,244.81,18480.0,238.9614,238.9614,238.6591,238.6981,18480.0
2023-09-06 12:30:00,244.74,244.79,244.7,244.78,10616.0,238.6299,238.6786,238.5908,238.6689,10616.0
2023-09-06 12:35:00,244.83,244.83,244.73,244.78,6314.0,238.7176,238.7176,238.6201,238.6689,6314.0
2023-09-06 12:40:00,244.76,244.77,244.5,244.51,7013.0,238.6494,238.6591,238.3958,238.4056,7013.0
2023-09-06 12:45:00,244.53,244.57,244.46,244.49,8320.0,238.4251,238.4641,238.3568,238.3861,8320.0
2023-09-06 12:50:00,244.49,244.55,244.42,244.48,5502.0,238.3861,238.4446,238.3178,238.3763,5502.0
2023-09-06 12:55:00,244.39,244.45,244.35,244.44,5935.0,238.2886,238.3471,238.2496,238.3373,5935.0
2023-09-06 13:00:00,244.44,244.44,244.24,244.38,5138.0,238.3373,238.3373,238.1423,238.2788,5138.0
2023-09-06 13:05:00,244.33,244.54,244.31,244.54,8875.0,238.2301,238.4348,238.2106,238.4348,8875.0
2023-09-06 13:10:00,244.57,244.71,244.57,244.71,5828.0,238.4641,238.6006,238.4641,238.6006,5828.0
2023-09-06 13:15:00,244.7,244.93,244.7,244.93,21646.0,238.5908,238.8151,238.5908,238.8151,21646.0
2023-09-06 13:20:00,244.97,244.97,244.81,244.86,5962.0,238.8541,238.8541,238.6981,238.7469,5962.0
2023-09-06 13:25:00,244.8,244.88,244.75,244.79,12301.0,238.6884,238.7664,238.6396,238.6786,12301.0
2023-09-06 13:30:00,244.86,244.88,244.79,244.88,5100.0,238.7469,238.7664,238.6786,238.7664,5100.0
2023-09-06 13:35:00,244.84,244.95,244.81,244.95,7882.0,238.7274,238.8346,238.6981,238.8346,7882.0
2023-09-06 13:40:00,244.93,244.99,244.8,244.96,18793.0,238.8151,238.8736,238.6884,238.8444,18793.0
2023-09-06 13:45:00,244.97,245.08,244.91,245.07,6950.0,238.8541,238.9614,238.7956,238.9516,6950.0
2023-09-06 13:50:00,245.09,245.11,244.93,244.99,6823.0,238.9711,238.9906,238.8151,238.8736,6823.0
2023-09-06 13:55:00,245.0,245.17,244.97,245.03,17030.0,238.8834,239.0491,238.8541,238.9126,17030.0
2023-09-06 14:00:00,245.02,245.15,244.95,245.03,9698.0,238.9029,239.0296,238.8346,238.9126,9698.0
2023-09-06 14:05:00,245.0,245.16,244.99,245.16,7036.0,238.8834,239.0394,238.8736,239.0394,7036.0
2023-09-06 14:10:00,245.15,245.16,245.05,245.16,7734.0,239.0296,239.0394,238.9321,239.0394,7734.0
2023-09-06 14:15:00,245.14,245.15,244.98,245.06,9152.0,239.0199,239.0296,238.8639,238.9419,9152.0
2023-09-06 14:20:00,245.08,245.11,245.05,245.07,9496.0,238.9614,238.9906,238.9321,238.9516,9496.0
2023-09-06 14:25:00,245.08,245.29,245.08,245.25,6183.0,238.9614,239.1661,238.9614,239.1271,6183.0
2023-09-06 14:30:00,245.27,245.47,245.26,245.35,7952.0,239.1466,239.3416,239.1369,239.2246,7952.0
2023-09-06 14:35:00,245.35,245.43,245.35,245.4,8085.0,239.2246,239.3026,239.2246,239.2734,8085.0
2023-09-06 14:40:00,245.38,245.43,245.35,245.39,47927.0,239.2539,239.3026,239.2246,239.2636,47927.0
2023-09-06 14:45:00,245.47,245.47,245.4,245.45,5183.0,239.3416,239.3416,239.2734,239.3221,5183.0
2023-09-06 14:50:00,245.46,245.51,245.44,245.49,8725.0,239.3319,239.3806,239.3124,239.3611,8725.0
2023-09-06 14:55:00,245.49,245.5,245.34,245.37,9608.0,239.3611,239.3709,239.2149,239.2441,9608.0
2023-09-06 15:00:00,245.39,245.39,245.14,245.16,10198.0,239.2636,239.2636,239.0199,239.0394,10198.0
2023-09-06 15:05:00,245.15,245.15,245.05,245.09,9735.0,239.0296,239.0296,238.9321,238.9711,9735.0
2023-09-06 15:10:00,245.06,245.31,245.06,245.3,9084.0,238.9419,239.1856,238.9419,239.1759,9084.0
2023-09-06 15:15:00,245.33,245.47,245.33,245.39,11344.0,239.2051,239.3416,239.2051,239.2636,11344.0
2023-09-06 15:20:00,245.46,245.49,245.39,245.48,8801.0,239.3319,239.3611,239.2636,239.3514,8801.0
2023-09-06 15:25:00,245.51,245.51,245.28,245.35,10173.0,239.3806,239.3806,239.1564,239.2246,10173.0
2023-09-06 15:30:00,245.31,245.44,245.31,245.44,12823.0,239.1856,239.3124,239.1856,239.3124,12823.0
2023-09-06 15:35:00,245.41,245.51,245.41,245.47,12563.0,239.2831,239.3806,239.2831,239.3416,12563.0
2023-09-06 15:40:00,245.45,245.51,245.41,245.48,18017.0,239.3221,239.3806,239.2831,239.3514,18017.0
2023-09-06 15:45:00,245.47,245.51,245.34,245.44,15450.0,239.3416,239.3806,239.2149,239.3124,15450.0
2023-09-06 15:50:00,245.45,245.55,245.27,245.37,31885.0,239.3221,239.4196,239.1466,239.2441,31885.0
2023-09-06 15:55:00,245.36,245.6,245.35,245.5,55480.0,239.2344,239.4684,239.2246,239.3709,55480.0
2023-09-07 09:30:00,243.82,244.04,243.68,244.04,16852.0,237.7328,237.9473,237.5963,237.9473,16852.0
2023-09-07 09:35:00,244.08,244.25,243.98,244.23,3452.0,237.9863,238.1521,237.8888,238.1326,3452.0
2023-09-07 09:40:00,244.26,244.5,244.13,244.38,3491.0,238.1618,238.3958,238.0351,238.2788,3491.0
2023-09-07 09:45:00,244.35,244.35,244.11,244.11,4734.0,238.2496,238.2496,238.0156,238.0156,4734.0
2023-09-07 09:50:00,244.13,244.26,243.85,243.85,3755.0,238.0351,238.1618,237.7621,237.7621,3755.0
2023-09-07 09:55:00,243.92,243.93,243.76,243.91,4299.0,237.8303,237.8401,237.6743,237.8206,4299.0
2023-09-07 10:00:00,243.87,243.95,243.66,243.67,3000.0,237.7816,237.8596,237.5768,237.5866,3000.0
2023-09-07 10:05:00,243.63,243.81,243.61,243.81,1100.0,237.5476,237.7231,237.5281,237.7231,1100.0
2023-09-07 10:10:00,243.85,244.1,243.84,243.95,3421.0,237.7621,238.0058,237.7523,237.8596,3421.0
2023-09-07 10:15:00,243.89,243.99,243.73,243.84,5855.0,237.8011,237.8986,237.6451,237.7523,5855.0
2023-09-07 10:20:00,243.82,244.04,243.73,243.77,14972.0,237.7328,237.9473,237.6451,237.6841,14972.0
2023-09-07 10:25:00,243.77,243.91,243.77,243.84,6446.0,237.6841,237.8206,237.6841,237.7523,6446.0
2023-09-07 10:30:00,243.85,243.88,243.59,243.6,11814.0,237.7621,237.7913,237.5086,237.5183,11814.0
2023-09-07 10:35:00,243.64,244.24,243.64,244.21,11634.0,237.5573,238.1423,237.5573,238.1131,11634.0
2023-09-07 10:40:00,244.2,244.55,244.19,244.55,3100.0,238.1033,238.4446,238.0936,238.4446,3100.0
2023-09-07 10:45:00,244.56,244.65,244.45,244.45,2228.0,238.4543,238.5421,238.3471,238.3471,2228.0
2023-09-07 10:50:00,244.45,244.48,244.3,244.31,2413.0,238.3471,238.3763,238.2008,238.2106,2413.0
2023-09-07 10:55:00,244.33,244.39,244.24,244.28,5560.0,238.2301,238.2886,238.1423,238.1813,5560.0
2023-09-07 11:00:00,244.27,244.55,244.25,244.55,7469.0,238.1716,238.4446,238.1521,238.4446,7469.0
2023-09-07 11:05:00,244.53,244.6,244.42,244.53,9800.0,238.4251,238.4933,238.3178,238.4251,9800.0
2023-09-07 11:10:00,244.55,244.61,244.45,244.48,6041.0,238.4446,238.5031,238.3471,238.3763,6041.0
2023-09-07 11:15:00,244.51,244.66,244.48,244.51,7900.0,238.4056,238.5518,238.3763,238.4056,7900.0
2023-09-07 11:20:00,244.55,244.56,244.36,244.41,6200.0,238.4446,238.4543,238.2593,238.3081,6200.0
2023-09-07 11:25:00,244.43,244.52,244.38,244.42,7000.0,238.3276,238.4153,238.2788,238.3178,7000.0
2023-09-07 11:30:00,244.4,244.77,244.33,244.71,11353.0,238.2983,238.6591,238.2301,238.6006,11353.0
2023-09-07 11:35:00,244.74,244.83,244.7,244.71,5680.0,238.6299,238.7176,238.5908,238.6006,5680.0
2023-09-07 11:40:00,244.7,244.7,244.44,244.5,10379.0,238.5908,238.5908,238.3373,238.3958,10379.0
2023-09-07 11:45:00,244.48,244.52,244.42,244.42,6003.0,238.3763,238.4153,238.3178,238.3178,6003.0
2023-09-07 11:50:00,244.44,244.44,244.29,244.29,6450.0,238.3373,238.3373,238.1911,238.1911,6450.0
2023-09-07 11:55:00,244.23,244.32,244.23,244.28,5886.0,238.1326,238.2203,238.1326,238.1813,5886.0
2023-09-07 12:00:00,244.29,244.52,244.29,244.49,10961.0,238.1911,238.4153,238.1911,238.3861,10961.0
2023-09-07 12:05:00,244.48,244.73,244.48,244.66,6076.0,238.3763,238.6201,238.3763,238.5518,6076.0
2023-09-07 12:10:00,244.66,244.73,244.6,244.67,6320.0,238.5518,238.6201,238.4933,238.5616,6320.0
2023-09-07 12:15:00,244.7,244.77,244.67,244.76,5499.0,238.5908,238.6591,238.5616,238.6494,5499.0
2023-09-07 12:20:00,244.76,244.82,244.58,244.81,5200.0,238.6494,238.7079,238.4738,238.6981,5200.0
2023-09-07 12:25:00,244.82,244.93,244.81,244.87,6550.0,238.7079,238.8151,238.6981,238.7566,6550.0
2023-09-07 12:30:00,244.89,244.97,244.85,244.88,5600.0,238.7761,238.8541,238.7371,238.7664,5600.0
2023-09-07 12:35:00,244.86,244.89,244.78,244.78,3850.0,238.7469,238.7761,238.6689,238.6689,3850.0
2023-09-07 12:40:00,244.8,244.84,244.68,244.72,9446.0,238.6884,238.7274,238.5713,238.6103,9446.0
2023-09-07 12:45:00,244.73,244.75,244.65,244.68,3497.0,238.6201,238.6396,238.5421,238.5713,3497.0
2023-09-07 12:50:00,244.69,244.7,244.54,244.66,6555.0,238.5811,238.5908,238.4348,238.5518,6555.0
2023-09-07 12:55:00,244.72,244.72,244.55,244.56,5084.0,238.6103,238.6103,238.4446,238.4543,5084.0
2023-09-07 13:00:00,244.53,244.74,244.53,244.74,5953.0,238.4251,238.6299,238.4251,238.6299,5953.0
2023-09-07 13:05:00,244.69,244.74,244.47,244.57,6860.0,238.5811,238.6299,238.3666,238.4641,6860.0
2023-09-07 13:10:00,244.55,244.63,244.5,244.56,6349.0,238.4446,238.5226,238.3958,238.4543,6349.0
2023-09-07 13:15:00,244.52,244.87,244.52,244.86,4969.0,238.4153,238.7566,238.4153,238.7469,4969.0
2023-09-07 13:20:00,244.86,244.91,244.8,244.82,4800.0,238.7469,238.7956,238.6884,238.7079,4800.0
2023-09-07 13:25:00,244.81,244.88,244.73,244.81,5900.0,238.6981,238.7664,238.6201,238.6981,5900.0
2023-09-07 13:30:00,244.89,244.93,244.74,244.74,5866.0,238.7761,238.8151,238.6299,238.6299,5866.0
2023-09-07 13:35:00,244.74,244.78,244.7,244.72,6639.0,238.6299,238.6689,238.5908,238.6103,6639.0
2023-09-07 13:40:00,244.72,244.92,244.7,244.82,7684.0,238.6103,238.8054,238.5908,238.7079,7684.0
2023-09-07 13:45:00,244.81,244.9,244.75,244.8,8527.0,238.6981,238.7859,238.6396,238.6884,8527.0
2023-09-07 13:50:00,244.79,244.92,244.79,244.88,7384.0,238.6786,238.8054,238.6786,238.7664,7384.0
2023-09-07 13:55:00,244.9,244.96,244.87,244.88,4810.0,238.7859,238.8444,238.7566,238.7664,4810.0
2023-09-07 14:00:00,244.89,245.04,244.89,245.01,8918.0,238.7761,238.9224,238.7761,238.8931,8918.0
2023-09-07 14:05:00,245.02,245.02,244.86,244.87,5811.0,238.9029,238.9029,238.7469,238.7566,5811.0
2023-09-07 14:10:00,244.87,244.93,244.81,244.87,9597.0,238.7566,238.8151,238.6981,238.7566,9597.0
2023-09-07 14:15:00,244.86,244.87,244.77,244.77,15765.0,238.7469,238.7566,238.6591,238.6591,15765.0
2023-09-07 14:20:00,244.82,244.82,244.72,244.73,7642.0,238.7079,238.7079,238.6103,238.6201,7642.0
2023-09-07 14:25:00,244.75,244.77,244.54,244.56,13692.0,238.6396,238.6591,238.4348,238.4543,13692.0
2023-09-07 14:30:00,244.54,244.66,244.41,244.47,9235.0,238.4348,238.5518,238.3081,238.3666,9235.0
2023-09-07 14:35:00,244.5,244.5,244.41,244.42,6396.0,238.3958,238.3958,238.3081,238.3178,6396.0
2023-09-07 14:40:00,244.39,244.6,244.39,244.56,6242.0,238.2886,238.4933,238.2886,238.4543,6242.0
2023-09-07 14:45:00,244.58,244.7,244.58,244.68,5874.0,238.4738,238.5908,238.4738,238.5713,5874.0
2023-09-07 14:50:00,244.67,244.8,244.64,244.77,6494.0,238.5616,238.6884,238.5323,238.6591,6494.0
2023-09-07 14:55:00,244.78,244.92,244.78,244.82,7318.0,238.6689,238.8054,238.6689,238.7079,7318.0
2023-09-07 15:00:00,244.86,244.89,244.75,244.78,6446.0,238.7469,238.7761,238.6396,238.6689,6446.0
2023-09-07 15:05:00,244.77,244.77,244.46,244.52,9949.0,238.6591,238.6591,238.3568,238.4153,9949.0
2023-09-07 15:10:00,244.58,244.77,244.58,244.77,11183.0,238.4738,238.6591,238.4738,238.6591,11183.0
2023-09-07 15:15:00,244.76,244.86,244.75,244.8,11204.0,238.6494,238.7469,238.6396,238.6884,11204.0
2023-09-07 15:20:00,244.81,244.83,244.74,244.74,10028.0,238.6981,238.7176,238.6299,238.6299,10028.0
2023-09-07 15:25:00,244.73,244.84,244.66,244.83,11858.0,238.6201,238.7274,238.5518,238.7176,11858.0
2023-09-07 15:30:00,244.82,244.87,244.74,244.75,12690.0,238.7079,238.7566,238.6299,238.6396,12690.0
2023-09-07 15:35:00,244.75,244.8,244.65,244.66,13842.0,238.6396,238.6884,238.5421,238.5518,13842.0
2023-09-07 15:40:00,244.68,244.94,244.65,244.94,16413.0,238.5713,238.8249,238.5421,238.8249,16413.0
2023-09-07 15:45:00,244.93,245.01,244.86,244.94,25382.0,238.8151,238.8931,238.7469,238.8249,25382.0
2023-09-07 15:50:00,244.99,245.13,244.71,244.82,32196.0,238.8736,239.0101,238.6006,238.7079,32196.0
2023-09-07 15:55:00,244.76,244.89,244.62,244.79,111923.0,238.6494,238.7761,238.5128,238.6786,111923.0
2023-09-08 09:30:00,244.89,245.5,244.77,245.36,5811.0,238.7761,239.3709,238.6591,239.2344,5811.0
2023-09-08 09:35:00,245.46,245.48,245.26,245.29,6204.0,239.3319,239.3514,239.1369,239.1661,6204.0
2023-09-08 09:40:00,245.25,245.43,245.25,245.36,5415.0,239.1271,239.3026,239.1271,239.2344,5415.0
2023-09-08 09:45:00,245.31,245.4,245.16,245.39,5856.0,239.1856,239.2734,239.0394,239.2636,5856.0
2023-09-08 09:50:00,245.4,245.4,245.25,245.25,2750.0,239.2734,239.2734,239.1271,239.1271,2750.0
2023-09-08 09:55:00,245.14,245.21,245.11,245.21,1737.0,239.0199,239.0881,238.9906,239.0881,1737.0
2023-09-08 10:00:00,245.26,245.6,245.26,245.57,12005.0,239.1369,239.4684,239.1369,239.4391,12005.0
2023-09-08 10:05:00,245.6,245.79,245.39,245.45,3791.0,239.4684,239.6536,239.2636,239.3221,3791.0
2023-09-08 10:10:00,245.48,245.68,245.48,245.63,1349.0,239.3514,239.5464,239.3514,239.4976,1349.0
2023-09-08 10:15:00,245.66,245.75,245.66,245.71,1950.0,239.5269,239.6146,239.5269,239.5756,1950.0
2023-09-08 10:20:00,245.69,245.9,245.69,245.84,4796.0,239.5561,239.7609,239.5561,239.7024,4796.0
2023-09-08 10:25:00,245.79,245.88,245.79,245.88,842.0,239.6536,239.7414,239.6536,239.7414,842.0
2023-09-08 10:30:00,245.98,245.98,245.66,245.66,1150.0,239.8389,239.8389,239.5269,239.5269,1150.0
2023-09-08 10:35:00,245.71,245.8,245.67,245.71,1305.0,239.5756,239.6634,239.5366,239.5756,1305.0
2023-09-08 10:40:00,245.74,245.74,245.49,245.56,5668.0,239.6049,239.6049,239.3611,239.4294,5668.0
2023-09-08 10:45:00,245.54,245.59,245.47,245.59,4085.0,239.4099,239.4586,239.3416,239.4586,4085.0
2023-09-08 10:50:00,245.77,245.77,245.54,245.54,562.0,239.6341,239.6341,239.4099,239.4099,562.0
2023-09-08 10:55:00,245.68,245.68,245.35,245.36,3520.0,239.5464,239.5464,239.2246,239.2344,3520.0
2023-09-08 11:00:00,245.31,245.59,245.31,245.59,600.0,239.1856,239.4586,239.1856,239.4586,600.0
2023-09-08 11:05:00,245.52,245.52,245.37,245.38,600.0,239.3904,239.3904,239.2441,239.2539,600.0
2023-09-08 11:10:00,245.46,245.69,245.46,245.69,500.0,239.3319,239.5561,239.3319,239.5561,500.0
2023-09-08 11:15:00,245.69,245.76,245.64,245.71,704.0,239.5561,239.6244,239.5074,239.5756,704.0
2023-09-08 11:20:00,245.7,245.71,245.64,245.64,500.0,239.5659,239.5756,239.5074,239.5074,500.0
2023-09-08 11:25:00,245.75,245.8,245.74,245.74,1326.0,239.6146,239.6634,239.6049,239.6049,1326.0
2023-09-08 11:30:00,245.72,245.91,245.72,245.89,2000.0,239.5854,239.7706,239.5854,239.7511,2000.0
2023-09-08 11:35:00,245.78,245.83,245.77,245.83,468.0,239.6439,239.6926,239.6341,239.6926,468.0
2023-09-08 11:40:00,245.86,245.86,245.65,245.68,5959.0,239.7219,239.7219,239.5171,239.5464,5959.0
2023-09-08 11:45:00,245.64,245.7,245.62,245.63,3633.0,239.5074,239.5659,239.4879,239.4976,3633.0
2023-09-08 11:50:00,245.6,245.65,245.56,245.64,3287.0,239.4684,239.5171,239.4294,239.5074,3287.0
2023-09-08 11:55:00,245.6,245.6,245.46,245.5,3220.0,239.4684,239.4684,239.3319,239.3709,3220.0
2023-09-08 12:00:00,245.52,245.52,245.37,245.39,1200.0,239.3904,239.3904,239.2441,239.2636,1200.0
2023-09-08 12:05:00,245.5,245.52,245.44,245.44,2000.0,239.3709,239.3904,239.3124,239.3124,2000.0
2023-09-08 12:10:00,245.48,245.6,245.48,245.59,665.0,239.3514,239.4684,239.3514,239.4586,665.0
2023-09-08 12:15:00,245.68,245.8,245.68,245.77,2285.0,239.5464,239.6634,239.5464,239.6341,2285.0
2023-09-08 12:20:00,245.72,245.83,245.69,245.83,650.0,239.5854,239.6926,239.5561,239.6926,650.0
2023-09-08 12:25:00,245.66,245.68,245.55,245.55,1550.0,239.5269,239.5464,239.4196,239.4196,1550.0
2023-09-08 12:30:00,245.49,245.5,245.33,245.5,19071.0,239.3611,239.3709,239.2051,239.3709,19071.0
2023-09-08 12:35:00,245.47,245.49,245.39,245.43,19679.0,239.3416,239.3611,239.2636,239.3026,19679.0
2023-09-08 12:40:00,245.42,245.64,245.42,245.48,19050.0,239.2929,239.5074,239.2929,239.3514,19050.0
2023-09-08 12:45:00,245.5,245.56,245.29,245.33,25810.0,239.3709,239.4294,239.1661,239.2051,25810.0
2023-09-08 12:50:00,245.28,245.39,245.21,245.32,20690.0,239.1564,239.2636,239.0881,239.1954,20690.0
2023-09-08 12:55:00,245.34,245.49,245.31,245.49,18821.0,239.2149,239.3611,239.1856,239.3611,18821.0
2023-09-08 13:00:00,245.48,245.49,245.24,245.31,16559.0,239.3514,239.3611,239.1174,239.1856,16559.0
2023-09-08 13:05:00,245.34,245.37,245.23,245.3,19612.0,239.2149,239.2441,239.1076,239.1759,19612.0
2023-09-08 13:10:00,245.3,245.34,245.17,245.34,17066.0,239.1759,239.2149,239.0491,239.2149,17066.0
2023-09-08 13:15:00,245.35,245.49,245.29,245.49,21667.0,239.2246,239.3611,239.1661,239.3611,21667.0
2023-09-08 13:20:00,245.49,245.55,245.4,245.4,16731.0,239.3611,239.4196,239.2734,239.2734,16731.0
2023-09-08 13:25:00,245.35,245.37,245.25,245.34,14800.0,239.2246,239.2441,239.1271,239.2149,14800.0
2023-09-08 13:30:00,245.31,245.39,245.23,245.36,19768.0,239.1856,239.2636,239.1076,239.2344,19768.0
2023-09-08 13:35:00,245.33,245.4,245.21,245.39,16500.0,239.2051,239.2734,239.0881,239.2636,16500.0
2023-09-08 13:40:00,245.37,245.48,245.3,245.4,17608.0,239.2441,239.3514,239.1759,239.2734,17608.0
2023-09-08 13:45:00,245.38,245.43,245.34,245.39,15489.0,239.2539,239.3026,239.2149,239.2636,15489.0
2023-09-08 13:50:00,245.37,245.41,245.24,245.26,23362.0,239.2441,239.2831,239.1174,239.1369,23362.0
2023-09-08 13:55:00,245.26,245.43,245.23,245.38,16474.0,239.1369,239.3026,239.1076,239.2539,16474.0
2023-09-08 14:00:00,245.4,245.59,245.4,245.58,18687.0,239.2734,239.4586,239.2734,239.4489,18687.0
2023-09-08 14:05:00,245.58,245.58,245.44,245.48,16533.0,239.4489,239.4489,239.3124,239.3514,16533.0
2023-09-08 14:10:00,245.48,245.48,244.99,245.03,15000.0,239.3514,239.3514,238.8736,238.9126,15000.0
2023-09-08 14:15:00,244.98,245.07,244.94,245.05,16145.0,238.8639,238.9516,238.8249,238.9321,16145.0
2023-09-08 14:20:00,245.05,245.13,244.99,245.06,23933.0,238.9321,239.0101,238.8736,238.9419,23933.0
2023-09-08 14:25:00,245.07,245.12,244.95,245.09,20228.0,238.9516,239.0004,238.8346,238.9711,20228.0
2023-09-08 14:30:00,245.08,245.1,244.95,244.98,22155.0,238.9614,238.9809,238.8346,238.8639,22155.0
2023-09-08 14:35:00,245.0,245.17,244.87,244.87,19191.0,238.8834,239.0491,238.7566,238.7566,19191.0
2023-09-08 14:40:00,244.9,245.12,244.9,245.11,16062.0,238.7859,239.0004,238.7859,238.9906,16062.0
2023-09-08 14:45:00,245.1,245.11,244.93,244.97,16407.0,238.9809,238.9906,238.8151,238.8541,16407.0
2023-09-08 14:50:00,244.98,245.04,244.89,244.9,14968.0,238.8639,238.9224,238.7761,238.7859,14968.0
2023-09-08 14:55:00,244.92,244.96,244.86,244.9,17695.0,238.8054,238.8444,238.7469,238.7859,17695.0
2023-09-08 15:00:00,244.87,244.87,244.71,244.81,21800.0,238.7566,238.7566,238.6006,238.6981,21800.0
2023-09-08 15:05:00,244.83,244.92,244.8,244.83,18259.0,238.7176,238.8054,238.6884,238.7176,18259.0
2023-09-08 15:10:00,244.85,244.91,244.77,244.88,23962.0,238.7371,238.7956,238.6591,238.7664,23962.0
2023-09-08 15:15:00,244.84,244.87,244.75,244.75,25842.0,238.7274,238.7566,238.6396,238.6396,25842.0
2023-09-08 15:20:00,244.79,244.81,244.66,244.78,33377.0,238.6786,238.6981,238.5518,238.6689,33377.0
2023-09-08 15:25:00,244.76,244.82,244.66,244.73,27204.0,238.6494,238.7079,238.5518,238.6201,27204.0
2023-09-08 15:30:00,244.73,244.93,244.65,244.89,38917.0,238.6201,238.8151,238.5421,238.7761,38917.0
2023-09-08 15:35:00,244.88,244.92,244.74,244.82,44851.0,238.7664,238.8054,238.6299,238.7079,44851.0
2023-09-08 15:40:00,244.83,244.93,244.79,244.91,44037.0,238.7176,238.8151,238.6786,238.7956,44037.0
2023-09-08 15:45:00,244.93,244.99,244.86,244.89,70404.0,238.8151,238.8736,238.7469,238.7761,70404.0
2023-09-08 15:50:00,244.91,244.98,244.81,244.89,74268.0,238.7956,238.8639,238.6981,238.7761,74268.0
2023-09-08 15:55:00,244.91,245.19,244.91,245.17,130230.0,238.7956,239.0686,238.7956,239.0491,130230.0
2023-09-11 09:30:00,246.65,246.92,246.65,246.82,6839.0,240.4922,240.7554,240.4922,240.6579,6839.0
2023-09-11 09:35:00,246.83,246.94,246.57,246.57,6201.0,240.6677,240.7749,240.4142,240.4142,6201.0
2023-09-11 09:40:00,246.52,246.52,246.36,246.38,2601.0,240.3654,240.3654,240.2094,240.2289,2601.0
2023-09-11 09:45:00,246.41,246.41,246.1,246.19,7371.0,240.2582,240.2582,239.9559,240.0436,7371.0
2023-09-11 09:50:00,246.19,246.22,246.03,246.22,9219.0,240.0436,240.0729,239.8876,240.0729,9219.0
2023-09-11 09:55:00,246.23,246.29,245.95,245.97,10142.0,240.0827,240.1412,239.8096,239.8291,10142.0
2023-09-11 10:00:00,245.97,246.15,245.94,246.03,5658.0,239.8291,240.0046,239.7999,239.8876,5658.0
2023-09-11 10:05:00,245.99,246.03,245.95,246.03,1515.0,239.8486,239.8876,239.8096,239.8876,1515.0
2023-09-11 10:10:00,246.03,246.12,245.85,245.96,2920.0,239.8876,239.9754,239.7121,239.8194,2920.0
2023-09-11 10:15:00,245.95,246.12,245.91,246.11,2585.0,239.8096,239.9754,239.7706,239.9656,2585.0
2023-09-11 10:20:00,246.12,246.27,246.08,246.21,2619.0,239.9754,240.1217,239.9364,240.0632,2619.0
2023-09-11 10:25:00,246.27,246.48,246.27,246.45,5588.0,240.1217,240.3264,240.1217,240.2972,5588.0
2023-09-11 10:30:00,246.46,246.46,246.11,246.11,7828.0,240.3069,240.3069,239.9656,239.9656,7828.0
2023-09-11 10:35:00,246.12,246.14,246.02,246.05,2314.0,239.9754,239.9949,239.8779,239.9071,2314.0
2023-09-11 10:40:00,246.12,246.28,246.12,246.21,3499.0,239.9754,240.1314,239.9754,240.0632,3499.0
2023-09-11 10:45:00,246.2,246.28,246.19,246.26,5431.0,240.0534,240.1314,240.0436,240.1119,5431.0
2023-09-11 10:50:00,246.29,246.35,246.2,246.2,2726.0,240.1412,240.1997,240.0534,240.0534,2726.0
2023-09-11 10:55:00,246.13,246.19,245.94,245.99,334297.0,239.9851,240.0436,239.7999,239.8486,334297.0
2023-09-11 11:00:00,245.99,245.99,245.75,245.89,2842.0,239.8486,239.8486,239.6146,239.7511,2842.0
2023-09-11 11:05:00,245.89,245.93,245.83,245.88,1873.0,239.7511,239.7901,239.6926,239.7414,1873.0
2023-09-11 11:10:00,245.8,245.85,245.77,245.8,2053.0,239.6634,239.7121,239.6341,239.6634,2053.0
2023-09-11 11:15:00,245.9,245.99,245.87,245.98,1720.0,239.7609,239.8486,239.7316,239.8389,1720.0
2023-09-11 11:20:00,245.93,246.07,245.93,246.07,2341.0,239.7901,239.9266,239.7901,239.9266,2341.0
2023-09-11 11:25:00,246.06,246.23,246.06,246.18,12006.0,239.9169,240.0827,239.9169,240.0339,12006.0
2023-09-11 11:30:00,246.1,246.13,246.06,246.09,1515.0,239.9559,239.9851,239.9169,239.9461,1515.0
2023-09-11 11:35:00,246.07,246.19,246.05,246.11,3977.0,239.9266,240.0436,239.9071,239.9656,3977.0
2023-09-11 11:40:00,246.1,246.15,245.87,245.94,2172.0,239.9559,240.0046,239.7316,239.7999,2172.0
2023-09-11 11:45:00,245.92,245.94,245.89,245.92,5518.0,239.7804,239.7999,239.7511,239.7804,5518.0
2023-09-11 11:50:00,245.92,246.01,245.91,245.98,5534.0,239.7804,239.8681,239.7706,239.8389,5534.0
2023-09-11 11:55:00,246.0,246.0,245.9,245.94,2567.0,239.8584,239.8584,239.7609,239.7999,2567.0
2023-09-11 12:00:00,245.99,246.06,245.99,246.05,900.0,239.8486,239.9169,239.8486,239.9071,900.0
2023-09-11 12:05:00,245.98,246.26,245.95,246.19,11110.0,239.8389,240.1119,239.8096,240.0436,11110.0
2023-09-11 12:10:00,246.25,246.27,246.2,246.24,5582.0,240.1022,240.1217,240.0534,240.0924,5582.0
2023-09-11 12:15:00,246.22,246.26,246.14,246.17,1218.0,240.0729,240.1119,239.9949,240.0241,1218.0
2023-09-11 12:20:00,246.13,246.16,246.12,246.14,1171.0,239.9851,240.0144,239.9754,239.9949,1171.0
2023-09-11 12:25:00,246.14,246.43,246.14,246.4,8911.0,239.9949,240.2777,239.9949,240.2484,8911.0
2023-09-11 12:30:00,246.38,246.39,246.25,246.32,3600.0,240.2289,240.2387,240.1022,240.1704,3600.0
2023-09-11 12:35:00,246.32,246.32,246.22,246.23,1603.0,240.1704,240.1704,240.0729,240.0827,1603.0
2023-09-11 12:40:00,246.3,246.3,246.25,246.27,1052.0,240.1509,240.1509,240.1022,240.1217,1052.0
2023-09-11 12:45:00,246.27,246.35,246.25,246.34,3446.0,240.1217,240.1997,240.1022,240.1899,3446.0
2023-09-11 12:50:00,246.33,246.36,246.21,246.33,2401.0,240.1802,240.2094,240.0632,240.1802,2401.0
2023-09-11 12:55:00,246.34,246.37,246.33,246.37,304.0,240.1899,240.2192,240.1802,240.2192,304.0
2023-09-11 13:00:00,246.38,246.41,246.27,246.4,3477.0,240.2289,240.2582,240.1217,240.2484,3477.0
2023-09-11 13:05:00,246.4,246.46,246.32,246.44,3181.0,240.2484,240.3069,240.1704,240.2874,3181.0
2023-09-11 13:10:00,246.44,246.46,246.39,246.39,1417.0,240.2874,240.3069,240.2387,240.2387,1417.0
2023-09-11 13:15:00,246.43,246.53,246.41,246.53,1894.0,240.2777,240.3752,240.2582,240.3752,1894.0
2023-09-11 13:20:00,246.53,246.62,246.53,246.57,1316.0,240.3752,240.4629,240.3752,240.4142,1316.0
2023-09-11 13:25:00,246.57,246.62,246.56,246.62,902.0,240.4142,240.4629,240.4044,240.4629,902.0
2023-09-11 13:30:00,246.67,246.73,246.62,246.73,2000.0,240.5117,240.5702,240.4629,240.5702,2000.0
2023-09-11 13:35:00,246.74,246.81,246.71,246.79,2311.0,240.5799,240.6482,240.5507,240.6287,2311.0
2023-09-11 13:40:00,246.8,246.8,246.7,246.7,4015.0,240.6384,240.6384,240.5409,240.5409,4015.0
2023-09-11 13:45:00,246.68,246.75,246.66,246.68,4851.0,240.5214,240.5897,240.5019,240.5214,4851.0
2023-09-11 13:50:00,246.67,246.76,246.67,246.75,2874.0,240.5117,240.5994,240.5117,240.5897,2874.0
2023-09-11 13:55:00,246.74,246.77,246.67,246.73,10386.0,240.5799,240.6092,240.5117,240.5702,10386.0
2023-09-11 14:00:00,246.77,246.77,246.63,246.66,6516.0,240.6092,240.6092,240.4727,240.5019,6516.0
2023-09-11 14:05:00,246.65,246.66,246.56,246.58,12777.0,240.4922,240.5019,240.4044,240.4239,12777.0
2023-09-11 14:10:00,246.6,246.78,246.6,246.75,11340.0,240.4434,240.6189,240.4434,240.5897,11340.0
2023-09-11 14:15:00,246.79,246.8,246.69,246.76,5433.0,240.6287,240.6384,240.5312,240.5994,5433.0
2023-09-11 14:20:00,246.78,246.79,246.73,246.76,3095.0,240.6189,240.6287,240.5702,240.5994,3095.0
2023-09-11 14:25:00,246.74,246.77,246.69,246.77,4881.0,240.5799,240.6092,240.5312,240.6092,4881.0
2023-09-11 14:30:00,246.77,246.82,246.75,246.81,9585.0,240.6092,240.6579,240.5897,240.6482,9585.0
2023-09-11 14:35:00,246.79,246.83,246.75,246.81,5306.0,240.6287,240.6677,240.5897,240.6482,5306.0
2023-09-11 14:40:00,246.79,246.8,246.7,246.74,5149.0,240.6287,240.6384,240.5409,240.5799,5149.0
2023-09-11 14:45:00,246.74,246.82,246.69,246.81,2506.0,240.5799,240.6579,240.5312,240.6482,2506.0
2023-09-11 14:50:00,246.81,246.83,246.76,246.8,4606.0,240.6482,240.6677,240.5994,240.6384,4606.0
2023-09-11 14:55:00,246.79,246.82,246.72,246.75,2772.0,240.6287,240.6579,240.5604,240.5897,2772.0
2023-09-11 15:00:00,246.76,246.81,246.71,246.8,3511.0,240.5994,240.6482,240.5507,240.6384,3511.0
2023-09-11 15:05:00,246.8,246.82,246.77,246.81,3044.0,240.6384,240.6579,240.6092,240.6482,3044.0
2023-09-11 15:10:00,246.84,246.84,246.67,246.73,5047.0,240.6774,240.6774,240.5117,240.5702,5047.0
2023-09-11 15:15:00,246.7,246.7,246.62,246.69,10874.0,240.5409,240.5409,240.4629,240.5312,10874.0
2023-09-11 15:20:00,246.69,246.88,246.69,246.86,5094.0,240.5312,240.7164,240.5312,240.6969,5094.0
2023-09-11 15:25:00,246.89,246.91,246.79,246.82,10647.0,240.7262,240.7457,240.6287,240.6579,10647.0
2023-09-11 15:30:00,246.85,246.86,246.77,246.85,5537.0,240.6872,240.6969,240.6092,240.6872,5537.0
2023-09-11 15:35:00,246.85,246.85,246.77,246.82,14893.0,240.6872,240.6872,240.6092,240.6579,14893.0
2023-09-11 15:40:00,246.8,246.85,246.78,246.8,2871.0,240.6384,240.6872,240.6189,240.6384,2871.0
2023-09-11 15:45:00,246.79,246.79,246.69,246.72,11632.0,240.6287,240.6287,240.5312,240.5604,11632.0
2023-09-11 15:50:00,246.69,246.69,246.56,246.62,14825.0,240.5312,240.5312,240.4044,240.4629,14825.0
2023-09-11 15:55:00,246.59,246.82,246.53,246.82,45686.0,240.4337,240.6579,240.3752,240.6579,45686.0
2023-09-12 09:30:00,245.84,246.23,245.8,246.23,11140.0,239.7024,240.0827,239.6634,240.0827,11140.0
2023-09-12 09:35:00,246.29,246.33,246.22,246.33,6100.0,240.1412,240.1802,240.0729,240.1802,6100.0
2023-09-12 09:40:00,246.39,246.49,246.24,246.3,4041.0,240.2387,240.3362,240.0924,240.1509,4041.0
2023-09-12 09:45:00,246.39,246.39,246.17,246.2,3480.0,240.2387,240.2387,240.0241,240.0534,3480.0
2023-09-12 09:50:00,246.19,246.33,246.14,246.33,4050.0,240.0436,240.1802,239.9949,240.1802,4050.0
2023-09-12 09:55:00,246.34,246.47,246.33,246.41,5001.0,240.1899,240.3167,240.1802,240.2582,5001.0
2023-09-12 10:00:00,246.43,246.43,246.32,246.37,2121.0,240.2777,240.2777,240.1704,240.2192,2121.0
2023-09-12 10:05:00,246.31,246.32,246.15,246.19,1001.0,240.1607,240.1704,240.0046,240.0436,1001.0
2023-09-12 10:10:00,246.21,246.38,246.19,246.38,1100.0,240.0632,240.2289,240.0436,240.2289,1100.0
2023-09-12 10:15:00,246.39,246.39,246.23,246.37,3551.0,240.2387,240.2387,240.0827,240.2192,3551.0
2023-09-12 10:20:00,246.33,246.33,246.11,246.12,1316.0,240.1802,240.1802,239.9656,239.9754,1316.0
2023-09-12 10:25:00,245.97,245.97,245.78,245.87,5135.0,239.8291,239.8291,239.6439,239.7316,5135.0
2023-09-12 10:30:00,245.82,246.03,245.71,246.03,4248.0,239.6829,239.8876,239.5756,239.8876,4248.0
2023-09-12 10:35:00,246.02,246.02,245.82,245.88,7210.0,239.8779,239.8779,239.6829,239.7414,7210.0
2023-09-12 10:40:00,245.86,245.93,245.79,245.93,8677.0,239.7219,239.7901,239.6536,239.7901,8677.0
2023-09-12 10:45:00,245.95,245.98,245.85,245.85,7869.0,239.8096,239.8389,239.7121,239.7121,7869.0
2023-09-12 10:50:00,245.79,245.81,245.6,245.64,14408.0,239.6536,239.6731,239.4684,239.5074,14408.0
2023-09-12 10:55:00,245.64,245.79,245.61,245.62,6179.0,239.5074,239.6536,239.4781,239.4879,6179.0
2023-09-12 11:00:00,245.6,245.87,245.6,245.87,9353.0,239.4684,239.7316,239.4684,239.7316,9353.0
2023-09-12 11:05:00,245.89,245.9,245.59,245.59,3000.0,239.7511,239.7609,239.4586,239.4586,3000.0
2023-09-12 11:10:00,245.6,245.7,245.56,245.68,2125.0,239.4684,239.5659,239.4294,239.5464,2125.0
2023-09-12 11:15:00,245.7,245.7,245.59,245.62,3897.0,239.5659,239.5659,239.4586,239.4879,3897.0
2023-09-12 11:20:00,245.63,245.81,245.63,245.75,3255.0,239.4976,239.6731,239.4976,239.6146,3255.0
2023-09-12 11:25:00,245.76,245.91,245.7,245.91,2500.0,239.6244,239.7706,239.5659,239.7706,2500.0
2023-09-12 11:30:00,245.92,246.03,245.91,245.99,9318.0,239.7804,239.8876,239.7706,239.8486,9318.0
2023-09-12 11:35:00,245.99,246.06,245.99,246.01,7142.0,239.8486,239.9169,239.8486,239.8681,7142.0
2023-09-12 11:40:00,246.0,246.08,245.99,246.0,22532.0,239.8584,239.9364,239.8486,239.8584,22532.0
2023-09-12 11:45:00,246.02,246.1,245.98,246.09,9056.0,239.8779,239.9559,239.8389,239.9461,9056.0
2023-09-12 11:50:00,246.09,246.18,246.09,246.17,7842.0,239.9461,240.0339,239.9461,240.0241,7842.0
2023-09-12 11:55:00,246.15,246.18,246.07,246.11,2194.0,240.0046,240.0339,239.9266,239.9656,2194.0
2023-09-12 12:00:00,246.12,246.26,246.12,246.26,2035.0,239.9754,240.1119,239.9754,240.1119,2035.0
2023-09-12 12:05:00,246.28,246.28,246.15,246.28,1808.0,240.1314,240.1314,240.0046,240.1314,1808.0
2023-09-12 12:10:00,246.25,246.28,246.22,246.27,1587.0,240.1022,240.1314,240.0729,240.1217,1587.0
2023-09-12 12:15:00,246.3,246.35,246.29,246.31,1802.0,240.1509,240.1997,240.1412,240.1607,1802.0
2023-09-12 12:20:00,246.31,246.32,246.21,246.3,1811.0,240.1607,240.1704,240.0632,240.1509,1811.0
2023-09-12 12:25:00,246.29,246.29,246.19,246.28,2480.0,240.1412,240.1412,240.0436,240.1314,2480.0
2023-09-12 12:30:00,246.22,246.22,246.08,246.08,1501.0,240.0729,240.0729,239.9364,239.9364,1501.0
2023-09-12 12:35:00,246.17,246.17,246.08,246.16,800.0,240.0241,240.0241,239.9364,240.0144,800.0
2023-09-12 12:40:00,246.14,246.31,246.13,246.29,4717.0,239.9949,240.1607,239.9851,240.1412,4717.0
2023-09-12 12:45:00,246.29,246.33,246.28,246.33,1500.0,240.1412,240.1802,240.1314,240.1802,1500.0
2023-09-12 12:50:00,246.33,246.35,246.21,246.25,2115.0,240.1802,240.1997,240.0632,240.1022,2115.0
2023-09-12 12:55:00,246.21,246.22,246.17,246.18,1575.0,240.0632,240.0729,240.0241,240.0339,1575.0
2023-09-12 13:00:00,246.26,246.32,246.21,246.31,907.0,240.1119,240.1704,240.0632,240.1607,907.0
2023-09-12 13:05:00,246.36,246.38,246.24,246.24,3000.0,240.2094,240.2289,240.0924,240.0924,3000.0
2023-09-12 13:10:00,246.27,246.36,246.27,246.32,2977.0,240.1217,240.2094,240.1217,240.1704,2977.0
2023-09-12 13:15:00,246.31,246.44,246.31,246.44,2107.0,240.1607,240.2874,240.1607,240.2874,2107.0
2023-09-12 13:20:00,246.46,246.89,246.46,246.89,8500.0,240.3069,240.7262,240.3069,240.7262,8500.0
2023-09-12 13:25:00,246.79,246.79,246.72,246.77,2710.0,240.6287,240.6287,240.5604,240.6092,2710.0
2023-09-12 13:30:00,246.84,246.84,246.77,246.82,2300.0,240.6774,240.6774,240.6092,240.6579,2300.0
2023-09-12 13:35:00,246.79,246.84,246.64,246.68,6300.0,240.6287,240.6774,240.4824,240.5214,6300.0
2023-09-12 13:40:00,246.7,246.72,246.34,246.36,4832.0,240.5409,240.5604,240.1899,240.2094,4832.0
2023-09-12 13:45:00,246.35,246.38,246.14,246.27,4832.0,240.1997,240.2289,239.9949,240.1217,4832.0
2023-09-12 13:50:00,246.27,246.36,246.13,246.17,7115.0,240.1217,240.2094,239.9851,240.0241,7115.0
2023-09-12 13:55:00,246.11,246.17,246.04,246.12,10386.0,239.9656,240.0241,239.8974,239.9754,10386.0
2023-09-12 14:00:00,246.06,246.06,245.97,245.99,6998.0,239.9169,239.9169,239.8291,239.8486,6998.0
2023-09-12 14:05:00,246.01,246.06,245.99,245.99,2722.0,239.8681,239.9169,239.8486,239.8486,2722.0
2023-09-12 14:10:00,246.01,246.12,246.01,246.03,2200.0,239.8681,239.9754,239.8681,239.8876,2200.0
2023-09-12 14:15:00,246.02,246.11,245.88,245.96,5532.0,239.8779,239.9656,239.7414,239.8194,5532.0
2023-09-12 14:20:00,246.0,246.0,245.82,245.93,13598.0,239.8584,239.8584,239.6829,239.7901,13598.0
2023-09-12 14:25:00,245.94,246.06,245.94,246.05,3260.0,239.7999,239.9169,239.7999,239.9071,3260.0
2023-09-12 14:30:00,245.99,246.06,245.89,245.99,5878.0,239.8486,239.9169,239.7511,239.8486,5878.0
2023-09-12 14:35:00,245.98,246.0,245.93,245.96,4030.0,239.8389,239.8584,239.7901,239.8194,4030.0
2023-09-12 14:40:00,245.98,245.98,245.84,245.85,5169.0,239.8389,239.8389,239.7024,239.7121,5169.0
2023-09-12 14:45:00,245.85,245.93,245.76,245.79,2100.0,239.7121,239.7901,239.6244,239.6536,2100.0
2023-09-12 14:50:00,245.77,245.77,245.54,245.56,4516.0,239.6341,239.6341,239.4099,239.4294,4516.0
2023-09-12 14:55:00,245.51,245.65,245.49,245.56,5365.0,239.3806,239.5171,239.3611,239.4294,5365.0
2023-09-12 15:00:00,245.46,245.56,245.41,245.43,2808.0,239.3319,239.4294,239.2831,239.3026,2808.0
2023-09-12 15:05:00,245.42,245.49,245.4,245.45,3768.0,239.2929,239.3611,239.2734,239.3221,3768.0
2023-09-12 15:10:00,245.46,245.51,245.42,245.42,3822.0,239.3319,239.3806,239.2929,239.2929,3822.0
2023-09-12 15:15:00,245.41,245.42,245.29,245.29,4339.0,239.2831,239.2929,239.1661,239.1661,4339.0
2023-09-12 15:20:00,245.33,245.37,245.2,245.22,6332.0,239.2051,239.2441,239.0784,239.0979,6332.0
2023-09-12 15:25:00,245.22,245.31,245.21,245.31,8250.0,239.0979,239.1856,239.0881,239.1856,8250.0
2023-09-12 15:30:00,245.32,245.4,245.3,245.36,4611.0,239.1954,239.2734,239.1759,239.2344,4611.0
2023-09-12 15:35:00,245.37,245.44,245.31,245.38,4000.0,239.2441,239.3124,239.1856,239.2539,4000.0
2023-09-12 15:40:00,245.37,245.5,245.37,245.46,4406.0,239.2441,239.3709,239.2441,239.3319,4406.0
2023-09-12 15:45:00,245.45,245.53,245.34,245.4,11165.0,239.3221,239.4001,239.2149,239.2734,11165.0
2023-09-12 15:50:00,245.44,245.59,245.42,245.58,16614.0,239.3124,239.4586,239.2929,239.4489,16614.0
2023-09-12 15:55:00,245.56,245.57,245.39,245.41,20473.0,239.4294,239.4391,239.2636,239.2831,20473.0
2023-09-13 09:30:00,245.51,246.08,245.44,245.97,12380.0,239.3806,239.9364,239.3124,239.8291,12380.0
2023-09-13 09:35:00,245.94,245.99,245.82,245.98,3477.0,239.7999,239.8486,239.6829,239.8389,3477.0
2023-09-13 09:40:00,246.01,246.01,245.71,245.86,3220.0,239.8681,239.8681,239.5756,239.7219,3220.0
2023-09-13 09:45:00,245.82,245.91,245.72,245.85,2325.0,239.6829,239.7706,239.5854,239.7121,2325.0
2023-09-13 09:50:00,245.86,245.91,245.57,245.61,3448.0,239.7219,239.7706,239.4391,239.4781,3448.0
2023-09-13 09:55:00,245.45,245.88,245.45,245.87,2917.0,239.3221,239.7414,239.3221,239.7316,2917.0
2023-09-13 10:00:00,245.86,245.86,245.58,245.58,1714.0,239.7219,239.7219,239.4489,239.4489,1714.0
2023-09-13 10:05:00,245.18,245.26,245.14,245.21,1438.0,239.0589,239.1369,239.0199,239.0881,1438.0
2023-09-13 10:10:00,245.27,245.3,245.08,245.19,1350.0,239.1466,239.1759,238.9614,239.0686,1350.0
2023-09-13 10:15:00,244.9,245.0,244.83,244.92,2262.0,238.7859,238.8834,238.7176,238.8054,2262.0
2023-09-13 10:20:00,244.94,245.23,244.94,245.22,2400.0,238.8249,239.1076,238.8249,239.0979,2400.0
2023-09-13 10:25:00,245.29,245.5,245.29,245.43,1439.0,239.1661,239.3709,239.1661,239.3026,1439.0
2023-09-13 10:30:00,245.51,245.59,245.5,245.52,1835.0,239.3806,239.4586,239.3709,239.3904,1835.0
2023-09-13 10:35:00,245.51,245.83,245.51,245.83,4446.0,239.3806,239.6926,239.3806,239.6926,4446.0
2023-09-13 10:40:00,245.9,245.94,245.78,245.78,1100.0,239.7609,239.7999,239.6439,239.6439,1100.0
2023-09-13 10:45:00,245.82,245.83,245.68,245.74,35271.0,239.6829,239.6926,239.5464,239.6049,35271.0
2023-09-13 10:50:00,245.77,245.98,245.77,245.88,8523.0,239.6341,239.8389,239.6341,239.7414,8523.0
2023-09-13 10:55:00,245.98,246.0,245.9,245.95,6448.0,239.8389,239.8584,239.7609,239.8096,6448.0
2023-09-13 11:00:00,246.0,246.06,245.89,246.06,2314.0,239.8584,239.9169,239.7511,239.9169,2314.0
2023-09-13 11:05:00,246.13,246.13,246.0,246.06,3797.0,239.9851,239.9851,239.8584,239.9169,3797.0
2023-09-13 11:10:00,246.09,246.16,246.08,246.08,8915.0,239.9461,240.0144,239.9364,239.9364,8915.0
2023-09-13 11:15:00,246.09,246.12,245.91,245.91,2259.0,239.9461,239.9754,239.7706,239.7706,2259.0
2023-09-13 11:20:00,245.84,246.06,245.84,246.05,1112.0,239.7024,239.9169,239.7024,239.9071,1112.0
2023-09-13 11:25:00,246.1,246.16,246.07,246.16,3950.0,239.9559,240.0144,239.9266,240.0144,3950.0
2023-09-13 11:30:00,246.18,246.18,246.11,246.11,1792.0,240.0339,240.0339,239.9656,239.9656,1792.0
2023-09-13 11:35:00,246.11,246.11,246.01,246.04,300.0,239.9656,239.9656,239.8681,239.8974,300.0
2023-09-13 11:40:00,245.99,245.99,245.95,245.98,2932.0,239.8486,239.8486,239.8096,239.8389,2932.0
2023-09-13 11:45:00,246.05,246.14,246.04,246.04,1829.0,239.9071,239.9949,239.8974,239.8974,1829.0
2023-09-13 11:50:00,246.02,246.02,245.66,245.75,2615.0,239.8779,239.8779,239.5269,239.6146,2615.0
2023-09-13 11:55:00,245.77,246.02,245.77,246.02,1000.0,239.6341,239.8779,239.6341,239.8779,1000.0
2023-09-13 12:00:00,245.99,246.0,245.85,245.94,1482.0,239.8486,239.8584,239.7121,239.7999,1482.0
2023-09-13 12:05:00,245.98,246.05,245.97,245.98,22572.0,239.8389,239.9071,239.8291,239.8389,22572.0
2023-09-13 12:10:00,245.98,245.99,245.77,245.78,3966.0,239.8389,239.8486,239.6341,239.6439,3966.0
2023-09-13 12:15:00,245.78,246.04,245.78,246.04,1618.0,239.6439,239.8974,239.6439,239.8974,1618.0
2023-09-13 12:20:00,246.01,246.1,246.01,246.05,2695.0,239.8681,239.9559,239.8681,239.9071,2695.0
2023-09-13 12:25:00,246.12,246.12,246.06,246.06,515.0,239.9754,239.9754,239.9169,239.9169,515.0
2023-09-13 12:30:00,246.13,246.2,245.94,246.09,25746.0,239.9851,240.0534,239.7999,239.9461,25746.0
2023-09-13 12:35:00,246.12,246.13,245.89,245.89,3035.0,239.9754,239.9851,239.7511,239.7511,3035.0
2023-09-13 12:40:00,245.86,245.91,245.8,245.86,4034.0,239.7219,239.7706,239.6634,239.7219,4034.0
2023-09-13 12:45:00,245.83,246.01,245.82,245.95,2716.0,239.6926,239.8681,239.6829,239.8096,2716.0
2023-09-13 12:50:00,245.95,246.06,245.89,246.0,7824.0,239.8096,239.9169,239.7511,239.8584,7824.0
2023-09-13 12:55:00,246.17,246.19,246.03,246.05,4621.0,240.0241,240.0436,239.8876,239.9071,4621.0
2023-09-13 13:00:00,246.07,246.16,246.04,246.06,1620.0,239.9266,240.0144,239.8974,239.9169,1620.0
2023-09-13 13:05:00,246.02,246.06,245.98,246.04,600.0,239.8779,239.9169,239.8389,239.8974,600.0
2023-09-13 13:10:00,246.0,246.1,245.99,246.07,2911.0,239.8584,239.9559,239.8486,239.9266,2911.0
2023-09-13 13:15:00,246.11,246.18,246.09,246.12,1876.0,239.9656,240.0339,239.9461,239.9754,1876.0
2023-09-13 13:20:00,246.08,246.2,246.03,246.18,1200.0,239.9364,240.0534,239.8876,240.0339,1200.0
2023-09-13 13:25:00,246.2,246.2,246.04,246.04,19300.0,240.0534,240.0534,239.8974,239.8974,19300.0
2023-09-13 13:30:00,246.05,246.19,245.97,246.18,2426.0,239.9071,240.0436,239.8291,240.0339,2426.0
2023-09-13 13:35:00,246.22,246.22,246.08,246.11,1428.0,240.0729,240.0729,239.9364,239.9656,1428.0
2023-09-13 13:40:00,246.17,246.22,246.15,246.22,1493.0,240.0241,240.0729,240.0046,240.0729,1493.0
2023-09-13 13:45:00,246.23,246.25,246.1,246.12,2758.0,240.0827,240.1022,239.9559,239.9754,2758.0
2023-09-13 13:50:00,246.08,246.15,246.08,246.12,5803.0,239.9364,240.0046,239.9364,239.9754,5803.0
2023-09-13 13:55:00,246.08,246.11,246.04,246.1,3526.0,239.9364,239.9656,239.8974,239.9559,3526.0
2023-09-13 14:00:00,246.12,246.13,245.98,245.99,1866.0,239.9754,239.9851,239.8389,239.8486,1866.0
2023-09-13 14:05:00,245.89,245.93,245.82,245.93,9699.0,239.7511,239.7901,239.6829,239.7901,9699.0
2023-09-13 14:10:00,245.94,246.02,245.92,245.93,2899.0,239.7999,239.8779,239.7804,239.7901,2899.0
2023-09-13 14:15:00,245.94,245.94,245.75,245.82,7928.0,239.7999,239.7999,239.6146,239.6829,7928.0
2023-09-13 14:20:00,245.86,245.86,245.72,245.86,6374.0,239.7219,239.7219,239.5854,239.7219,6374.0
2023-09-13 14:25:00,245.87,245.91,245.82,245.89,3214.0,239.7316,239.7706,239.6829,239.7511,3214.0
2023-09-13 14:30:00,245.89,245.89,245.71,245.76,4158.0,239.7511,239.7511,239.5756,239.6244,4158.0
2023-09-13 14:35:00,245.76,245.91,245.75,245.87,3505.0,239.6244,239.7706,239.6146,239.7316,3505.0
2023-09-13 14:40:00,245.85,245.92,245.75,245.75,3307.0,239.7121,239.7804,239.6146,239.6146,3307.0
2023-09-13 14:45:00,245.72,245.81,245.61,245.63,4309.0,239.5854,239.6731,239.4781,239.4976,4309.0
2023-09-13 14:50:00,245.62,245.63,245.22,245.23,4736.0,239.4879,239.4976,239.0979,239.1076,4736.0
2023-09-13 14:55:00,245.17,245.48,245.01,245.45,3707.0,239.0491,239.3514,238.8931,239.3221,3707.0
2023-09-13 15:00:00,245.39,245.44,245.13,245.15,1844.0,239.2636,239.3124,239.0101,239.0296,1844.0
2023-09-13 15:05:00,245.09,245.16,245.0,245.06,3076.0,238.9711,239.0394,238.8834,238.9419,3076.0
2023-09-13 15:10:00,245.01,245.12,244.94,244.94,7116.0,238.8931,239.0004,238.8249,238.8249,7116.0
2023-09-13 15:15:00,244.95,245.18,244.95,245.18,6186.0,238.8346,239.0589,238.8346,239.0589,6186.0
2023-09-13 15:20:00,245.18,245.21,245.07,245.18,6874.0,239.0589,239.0881,238.9516,239.0589,6874.0
2023-09-13 15:25:00,245.22,245.3,245.18,245.3,3705.0,239.0979,239.1759,239.0589,239.1759,3705.0
2023-09-13 15:30:00,245.31,245.48,245.31,245.44,10665.0,239.1856,239.3514,239.1856,239.3124,10665.0
2023-09-13 15:35:00,245.43,245.5,245.37,245.43,9317.0,239.3026,239.3709,239.2441,239.3026,9317.0
2023-09-13 15:40:00,245.43,245.55,245.43,245.48,9110.0,239.3026,239.4196,239.3026,239.3514,9110.0
2023-09-13 15:45:00,245.43,245.54,245.37,245.47,18471.0,239.3026,239.4099,239.2441,239.3416,18471.0
2023-09-13 15:50:00,245.44,245.53,245.37,245.51,17147.0,239.3124,239.4001,239.2441,239.3806,17147.0
2023-09-13 15:55:00,245.51,245.71,245.48,245.57,60612.0,239.3806,239.5756,239.3514,239.4391,60612.0
2023-09-14 09:30:00,246.95,247.01,246.73,246.86,17195.0,240.7847,240.8432,240.5702,240.6969,17195.0
2023-09-14 09:35:00,246.8,247.01,246.75,246.95,4000.0,240.6384,240.8432,240.5897,240.7847,4000.0
2023-09-14 09:40:00,246.84,246.95,246.77,246.78,2720.0,240.6774,240.7847,240.6092,240.6189,2720.0
2023-09-14 09:45:00,246.77,246.86,246.66,246.68,3868.0,240.6092,240.6969,240.5019,240.5214,3868.0
2023-09-14 09:50:00,246.65,246.76,246.53,246.62,9235.0,240.4922,240.5994,240.3752,240.4629,9235.0
2023-09-14 09:55:00,246.55,246.72,246.46,246.72,600.0,240.3947,240.5604,240.3069,240.5604,600.0
2023-09-14 10:00:00,246.98,246.98,246.54,246.54,3547.0,240.8139,240.8139,240.3849,240.3849,3547.0
2023-09-14 10:05:00,246.47,246.62,246.46,246.49,3342.0,240.3167,240.4629,240.3069,240.3362,3342.0
2023-09-14 10:10:00,246.36,246.53,246.31,246.45,6786.0,240.2094,240.3752,240.1607,240.2972,6786.0
2023-09-14 10:15:00,246.47,246.47,246.24,246.24,1269.0,240.3167,240.3167,240.0924,240.0924,1269.0
2023-09-14 10:20:00,246.23,246.61,246.23,246.54,2035.0,240.0827,240.4532,240.0827,240.3849,2035.0
2023-09-14 10:25:00,246.54,246.57,246.49,246.56,1274.0,240.3849,240.4142,240.3362,240.4044,1274.0
2023-09-14 10:30:00,246.66,246.81,246.65,246.81,1526.0,240.5019,240.6482,240.4922,240.6482,1526.0
2023-09-14 10:35:00,246.78,246.88,246.77,246.8,1669.0,240.6189,240.7164,240.6092,240.6384,1669.0
2023-09-14 10:40:00,246.97,247.03,246.91,246.98,1100.0,240.8042,240.8627,240.7457,240.8139,1100.0
2023-09-14 10:45:00,247.09,247.18,247.09,247.18,2515.0,240.9212,241.0089,240.9212,241.0089,2515.0
2023-09-14 10:50:00,247.15,247.27,247.15,247.22,2528.0,240.9797,241.0967,240.9797,241.0479,2528.0
2023-09-14 10:55:00,247.22,247.26,247.21,247.21,2510.0,241.0479,241.0869,241.0382,241.0382,2510.0
2023-09-14 11:00:00,247.24,247.33,247.24,247.31,2100.0,241.0674,241.1552,241.0674,241.1357,2100.0
2023-09-14 11:05:00,247.36,247.42,247.27,247.38,3380.0,241.1844,241.2429,241.0967,241.2039,3380.0
2023-09-14 11:10:00,247.44,247.48,247.37,247.39,9325.0,241.2624,241.3014,241.1942,241.2137,9325.0
2023-09-14 11:15:00,247.39,247.4,247.27,247.33,134365.0,241.2137,241.2234,241.0967,241.1552,134365.0
2023-09-14 11:20:00,247.33,247.35,247.24,247.31,32543.0,241.1552,241.1747,241.0674,241.1357,32543.0
2023-09-14 11:25:00,247.24,247.26,247.18,247.2,1799.0,241.0674,241.0869,241.0089,241.0284,1799.0
2023-09-14 11:30:00,247.28,247.28,247.14,247.15,1618.0,241.1064,241.1064,240.9699,240.9797,1618.0
2023-09-14 11:35:00,247.13,247.17,247.07,247.07,2600.0,240.9602,240.9992,240.9017,240.9017,2600.0
2023-09-14 11:40:00,247.07,247.07,246.94,247.06,2900.0,240.9017,240.9017,240.7749,240.8919,2900.0
2023-09-14 11:45:00,247.07,247.19,247.07,247.19,2466.0,240.9017,241.0187,240.9017,241.0187,2466.0
2023-09-14 11:50:00,247.26,247.37,247.25,247.34,2302.0,241.0869,241.1942,241.0772,241.1649,2302.0
2023-09-14 11:55:00,247.34,247.42,247.33,247.39,6460.0,241.1649,241.2429,241.1552,241.2137,6460.0
2023-09-14 12:00:00,247.39,247.41,247.32,247.37,3538.0,241.2137,241.2332,241.1454,241.1942,3538.0
2023-09-14 12:05:00,247.36,247.38,247.3,247.3,1600.0,241.1844,241.2039,241.1259,241.1259,1600.0
2023-09-14 12:10:00,247.31,247.45,247.31,247.45,6786.0,241.1357,241.2722,241.1357,241.2722,6786.0
2023-09-14 12:15:00,247.46,247.67,247.46,247.58,4529.0,241.2819,241.4867,241.2819,241.3989,4529.0
2023-09-14 12:20:00,247.59,247.59,247.45,247.46,2719.0,241.4087,241.4087,241.2722,241.2819,2719.0
2023-09-14 12:25:00,247.44,247.49,247.39,247.45,4009.0,241.2624,241.3112,241.2137,241.2722,4009.0
2023-09-14 12:30:00,247.45,247.58,247.45,247.53,3075.0,241.2722,241.3989,241.2722,241.3502,3075.0
2023-09-14 12:35:00,247.5,247.5,247.4,247.48,2400.0,241.3209,241.3209,241.2234,241.3014,2400.0
2023-09-14 12:40:00,247.47,247.55,247.47,247.55,3250.0,241.2917,241.3697,241.2917,241.3697,3250.0
2023-09-14 12:45:00,247.57,247.58,247.51,247.58,4554.0,241.3892,241.3989,241.3307,241.3989,4554.0
2023-09-14 12:50:00,247.72,247.76,247.7,247.75,5086.0,241.5355,241.5745,241.516,241.5647,5086.0
2023-09-14 12:55:00,247.75,247.79,247.73,247.74,3557.0,241.5647,241.6037,241.5452,241.555,3557.0
2023-09-14 13:00:00,247.77,247.77,247.66,247.72,9200.0,241.5842,241.5842,241.4769,241.5355,9200.0
2023-09-14 13:05:00,247.71,247.71,247.62,247.64,5050.0,241.5257,241.5257,241.4379,241.4574,5050.0
2023-09-14 13:10:00,247.64,247.73,247.64,247.69,5221.0,241.4574,241.5452,241.4574,241.5062,5221.0
2023-09-14 13:15:00,247.7,247.71,247.61,247.67,2671.0,241.516,241.5257,241.4282,241.4867,2671.0
2023-09-14 13:20:00,247.69,247.75,247.62,247.64,3797.0,241.5062,241.5647,241.4379,241.4574,3797.0
2023-09-14 13:25:00,247.62,247.67,247.58,247.66,6296.0,241.4379,241.4867,241.3989,241.4769,6296.0
2023-09-14 13:30:00,247.68,247.77,247.66,247.76,3296.0,241.4965,241.5842,241.4769,241.5745,3296.0
2023-09-14 13:35:00,247.8,247.8,247.71,247.79,7763.0,241.6135,241.6135,241.5257,241.6037,7763.0
2023-09-14 13:40:00,247.76,247.76,247.67,247.74,7803.0,241.5745,241.5745,241.4867,241.555,7803.0
2023-09-14 13:45:00,247.71,247.71,247.59,247.61,6769.0,241.5257,241.5257,241.4087,241.4282,6769.0
2023-09-14 13:50:00,247.62,247.68,247.55,247.62,5430.0,241.4379,241.4965,241.3697,241.4379,5430.0
2023-09-14 13:55:00,247.58,247.59,247.54,247.55,2082.0,241.3989,241.4087,241.3599,241.3697,2082.0
2023-09-14 14:00:00,247.55,247.61,247.55,247.55,1200.0,241.3697,241.4282,241.3697,241.3697,1200.0
2023-09-14 14:05:00,247.52,247.63,247.52,247.54,1900.0,241.3404,241.4477,241.3404,241.3599,1900.0
2023-09-14 14:10:00,247.52,247.58,247.51,247.53,1561.0,241.3404,241.3989,241.3307,241.3502,1561.0
2023-09-14 14:15:00,247.54,247.54,247.49,247.51,7035.0,241.3599,241.3599,241.3112,241.3307,7035.0
2023-09-14 14:20:00,247.5,247.64,247.49,247.51,6071.0,241.3209,241.4574,241.3112,241.3307,6071.0
2023-09-14 14:25:00,247.51,247.58,247.47,247.5,2430.0,241.3307,241.3989,241.2917,241.3209,2430.0
2023-09-14 14:30:00,247.47,247.58,247.45,247.58,5342.0,241.2917,241.3989,241.2722,241.3989,5342.0
2023-09-14 14:35:00,247.59,247.68,247.58,247.67,4108.0,241.4087,241.4965,241.3989,241.4867,4108.0
2023-09-14 14:40:00,247.66,247.78,247.64,247.77,1900.0,241.4769,241.594,241.4574,241.5842,1900.0
2023-09-14 14:45:00,247.77,247.78,247.72,247.78,4983.0,241.5842,241.594,241.5355,241.594,4983.0
2023-09-14 14:50:00,247.79,247.8,247.72,247.76,3060.0,241.6037,241.6135,241.5355,241.5745,3060.0
2023-09-14 14:55:00,247.79,247.8,247.74,247.79,4170.0,241.6037,241.6135,241.555,241.6037,4170.0
2023-09-14 15:00:00,247.81,247.98,247.79,247.98,3677.0,241.6232,241.789,241.6037,241.789,3677.0
2023-09-14 15:05:00,248.0,248.06,247.95,247.96,6200.0,241.8085,241.867,241.7597,241.7695,6200.0
2023-09-14 15:10:00,247.97,248.0,247.93,247.96,5175.0,241.7792,241.8085,241.7402,241.7695,5175.0
2023-09-14 15:15:00,247.91,247.93,247.84,247.85,2035.0,241.7207,241.7402,241.6525,241.6622,2035.0
2023-09-14 15:20:00,247.86,247.89,247.78,247.78,7887.0,241.672,241.7012,241.594,241.594,7887.0
2023-09-14 15:25:00,247.73,247.75,247.63,247.66,4625.0,241.5452,241.5647,241.4477,241.4769,4625.0
2023-09-14 15:30:00,247.63,247.65,247.54,247.62,2627.0,241.4477,241.4672,241.3599,241.4379,2627.0
2023-09-14 15:35:00,247.61,247.72,247.61,247.64,4344.0,241.4282,241.5355,241.4282,241.4574,4344.0
2023-09-14 15:40:00,247.62,247.75,247.62,247.75,5535.0,241.4379,241.5647,241.4379,241.5647,5535.0
2023-09-14 15:45:00,247.73,247.73,247.61,247.67,13026.0,241.5452,241.5452,241.4282,241.4867,13026.0
2023-09-14 15:50:00,247.7,247.81,247.59,247.6,13923.0,241.516,241.6232,241.4087,241.4184,13923.0
2023-09-14 15:55:00,247.62,247.77,247.53,247.63,59074.0,241.4379,241.5842,241.3502,241.4477,59074.0
2023-09-15 09:30:00,246.88,246.89,246.52,246.72,13812.0,240.7164,240.7262,240.3654,240.5604,13812.0
2023-09-15 09:35:00,246.77,246.81,246.64,246.64,6102.0,240.6092,240.6482,240.4824,240.4824,6102.0
2023-09-15 09:40:00,246.62,246.62,246.35,246.44,6003.0,240.4629,240.4629,240.1997,240.2874,6003.0
2023-09-15 09:45:00,246.42,246.43,246.23,246.43,3433.0,240.2679,240.2777,240.0827,240.2777,3433.0
2023-09-15 09:50:00,246.34,246.41,246.25,246.39,9396.0,240.1899,240.2582,240.1022,240.2387,9396.0
2023-09-15 09:55:00,246.42,246.42,246.18,246.2,891.0,240.2679,240.2679,240.0339,240.0534,891.0
2023-09-15 10:00:00,246.37,246.54,246.37,246.4,2186.0,240.2192,240.3849,240.2192,240.2484,2186.0
2023-09-15 10:05:00,246.5,246.62,246.24,246.27,7263.0,240.3459,240.4629,240.0924,240.1217,7263.0
2023-09-15 10:10:00,246.27,246.39,246.07,246.07,1906.0,240.1217,240.2387,239.9266,239.9266,1906.0
2023-09-15 10:15:00,246.02,246.2,245.91,246.2,6858.0,239.8779,240.0534,239.7706,240.0534,6858.0
2023-09-15 10:20:00,246.17,246.34,246.17,246.25,733.0,240.0241,240.1899,240.0241,240.1022,733.0
2023-09-15 10:25:00,246.19,246.19,246.04,246.17,2030.0,240.0436,240.0436,239.8974,240.0241,2030.0
2023-09-15 10:30:00,246.11,246.2,245.98,246.18,1300.0,239.9656,240.0534,239.8389,240.0339,1300.0
2023-09-15 10:35:00,246.18,246.19,246.09,246.17,916.0,240.0339,240.0436,239.9461,240.0241,916.0
2023-09-15 10:40:00,246.17,246.17,245.93,245.93,837.0,240.0241,240.0241,239.7901,239.7901,837.0
2023-09-15 10:45:00,245.98,246.05,245.82,245.94,3763.0,239.8389,239.9071,239.6829,239.7999,3763.0
2023-09-15 10:50:00,245.77,245.77,245.48,245.51,2000.0,239.6341,239.6341,239.3514,239.3806,2000.0
2023-09-15 10:55:00,245.52,245.56,245.3,245.31,3445.0,239.3904,239.4294,239.1759,239.1856,3445.0
2023-09-15 11:00:00,245.3,245.33,245.17,245.24,3038.0,239.1759,239.2051,239.0491,239.1174,3038.0
2023-09-15 11:05:00,245.26,245.42,245.25,245.42,2465.0,239.1369,239.2929,239.1271,239.2929,2465.0
2023-09-15 11:10:00,245.5,245.5,245.33,245.33,2063.0,239.3709,239.3709,239.2051,239.2051,2063.0
2023-09-15 11:15:00,245.38,245.4,245.35,245.35,892.0,239.2539,239.2734,239.2246,239.2246,892.0
2023-09-15 11:20:00,245.36,245.46,245.28,245.38,7344.0,239.2344,239.3319,239.1564,239.2539,7344.0
2023-09-15 11:25:00,245.41,245.54,245.41,245.54,1260.0,239.2831,239.4099,239.2831,239.4099,1260.0
2023-09-15 11:30:00,245.54,245.63,245.48,245.49,4110.0,239.4099,239.4976,239.3514,239.3611,4110.0
2023-09-15 11:35:00,245.44,245.55,245.4,245.46,1855.0,239.3124,239.4196,239.2734,239.3319,1855.0
2023-09-15 11:40:00,245.53,245.71,245.51,245.66,6140.0,239.4001,239.5756,239.3806,239.5269,6140.0
2023-09-15 11:45:00,245.65,245.73,245.51,245.73,2932.0,239.5171,239.5951,239.3806,239.5951,2932.0
2023-09-15 11:50:00,245.74,245.74,245.58,245.58,3134.0,239.6049,239.6049,239.4489,239.4489,3134.0
2023-09-15 11:55:00,245.66,245.66,245.42,245.66,2563.0,239.5269,239.5269,239.2929,239.5269,2563.0
2023-09-15 12:00:00,245.67,245.71,245.59,245.65,2788.0,239.5366,239.5756,239.4586,239.5171,2788.0
2023-09-15 12:05:00,245.65,245.68,245.65,245.68,200.0,239.5171,239.5464,239.5171,239.5464,200.0
2023-09-15 12:10:00,245.67,245.7,245.58,245.64,3509.0,239.5366,239.5659,239.4489,239.5074,3509.0
2023-09-15 12:15:00,245.61,245.68,245.56,245.68,1466.0,239.4781,239.5464,239.4294,239.5464,1466.0
2023-09-15 12:20:00,245.66,245.69,245.6,245.69,9213.0,239.5269,239.5561,239.4684,239.5561,9213.0
2023-09-15 12:25:00,245.64,245.68,245.54,245.57,3772.0,239.5074,239.5464,239.4099,239.4391,3772.0
2023-09-15 12:30:00,245.57,245.68,245.57,245.67,8462.0,239.4391,239.5464,239.4391,239.5366,8462.0
2023-09-15 12:35:00,245.65,245.76,245.58,245.76,11155.0,239.5171,239.6244,239.4489,239.6244,11155.0
2023-09-15 12:40:00,245.75,245.8,245.68,245.72,3470.0,239.6146,239.6634,239.5464,239.5854,3470.0
2023-09-15 12:45:00,245.66,245.75,245.61,245.75,47232.0,239.5269,239.6146,239.4781,239.6146,47232.0
2023-09-15 12:50:00,245.75,245.76,245.74,245.75,520.0,239.6146,239.6244,239.6049,239.6146,520.0
2023-09-15 12:55:00,245.69,245.69,245.58,245.58,2200.0,239.5561,239.5561,239.4489,239.4489,2200.0
2023-09-15 13:00:00,245.66,245.66,245.4,245.42,20190.0,239.5269,239.5269,239.2734,239.2929,20190.0
2023-09-15 13:05:00,245.34,245.36,245.22,245.23,2700.0,239.2149,239.2344,239.0979,239.1076,2700.0
2023-09-15 13:10:00,245.23,245.25,245.03,245.12,4680.0,239.1076,239.1271,238.9126,239.0004,4680.0
2023-09-15 13:15:00,245.09,245.09,244.92,244.93,2692.0,238.9711,238.9711,238.8054,238.8151,2692.0
2023-09-15 13:20:00,244.91,244.93,244.72,244.76,7033.0,238.7956,238.8151,238.6103,238.6494,7033.0
2023-09-15 13:25:00,244.73,244.81,244.71,244.74,1400.0,238.6201,238.6981,238.6006,238.6299,1400.0
2023-09-15 13:30:00,244.71,244.78,244.52,244.78,8717.0,238.6006,238.6689,238.4153,238.6689,8717.0
2023-09-15 13:35:00,244.78,244.9,244.76,244.9,3000.0,238.6689,238.7859,238.6494,238.7859,3000.0
2023-09-15 13:40:00,244.98,245.12,244.89,245.12,9700.0,238.8639,239.0004,238.7761,239.0004,9700.0
2023-09-15 13:45:00,245.1,245.14,245.03,245.08,1802.0,238.9809,239.0199,238.9126,238.9614,1802.0
2023-09-15 13:50:00,245.05,245.12,245.0,245.07,2058.0,238.9321,239.0004,238.8834,238.9516,2058.0
2023-09-15 13:55:00,245.04,245.07,244.99,244.99,1626.0,238.9224,238.9516,238.8736,238.8736,1626.0
2023-09-15 14:00:00,245.0,245.0,244.85,244.96,7223.0,238.8834,238.8834,238.7371,238.8444,7223.0
2023-09-15 14:05:00,244.94,244.98,244.85,244.87,3652.0,238.8249,238.8639,238.7371,238.7566,3652.0
2023-09-15 14:10:00,244.76,244.91,244.74,244.75,6355.0,238.6494,238.7956,238.6299,238.6396,6355.0
2023-09-15 14:15:00,244.72,244.85,244.71,244.74,1869.0,238.6103,238.7371,238.6006,238.6299,1869.0
2023-09-15 14:20:00,244.78,244.8,244.69,244.7,2979.0,238.6689,238.6884,238.5811,238.5908,2979.0
2023-09-15 14:25:00,244.69,244.77,244.67,244.67,1567.0,238.5811,238.6591,238.5616,238.5616,1567.0
2023-09-15 14:30:00,244.69,244.77,244.65,244.77,2819.0,238.5811,238.6591,238.5421,238.6591,2819.0
2023-09-15 14:35:00,244.77,244.93,244.76,244.93,1333.0,238.6591,238.8151,238.6494,238.8151,1333.0
2023-09-15 14:40:00,244.92,244.92,244.84,244.87,3700.0,238.8054,238.8054,238.7274,238.7566,3700.0
2023-09-15 14:45:00,244.89,244.97,244.86,244.97,5448.0,238.7761,238.8541,238.7469,238.8541,5448.0
2023-09-15 14:50:00,244.98,244.99,244.73,244.81,7936.0,238.8639,238.8736,238.6201,238.6981,7936.0
2023-09-15 14:55:00,244.82,245.01,244.81,245.01,1956.0,238.7079,238.8931,238.6981,238.8931,1956.0
2023-09-15 15:00:00,244.94,244.96,244.76,244.79,3898.0,238.8249,238.8444,238.6494,238.6786,3898.0
2023-09-15 15:05:00,244.8,244.82,244.71,244.75,3938.0,238.6884,238.7079,238.6006,238.6396,3938.0
2023-09-15 15:10:00,244.81,244.9,244.76,244.89,40350.0,238.6981,238.7859,238.6494,238.7761,40350.0
2023-09-15 15:15:00,244.88,245.01,244.87,244.97,5294.0,238.7664,238.8931,238.7566,238.8541,5294.0
2023-09-15 15:20:00,244.96,244.96,244.85,244.88,6476.0,238.8444,238.8444,238.7371,238.7664,6476.0
2023-09-15 15:25:00,244.84,244.97,244.8,244.9,3310.0,238.7274,238.8541,238.6884,238.7859,3310.0
2023-09-15 15:30:00,244.92,245.05,244.81,244.83,4001.0,238.8054,238.9321,238.6981,238.7176,4001.0
2023-09-15 15:35:00,244.83,244.87,244.57,244.63,12028.0,238.7176,238.7566,238.4641,238.5226,12028.0
2023-09-15 15:40:00,244.63,244.71,244.59,244.59,9669.0,238.5226,238.6006,238.4836,238.4836,9669.0
2023-09-15 15:45:00,244.58,244.75,244.53,244.62,15597.0,238.4738,238.6396,238.4251,238.5128,15597.0
2023-09-15 15:50:00,244.62,244.81,244.5,244.68,32581.0,238.5128,238.6981,238.3958,238.5713,32581.0
2023-09-15 15:55:00,244.69,244.8,244.59,244.71,85247.0,238.5811,238.6884,238.4836,238.6006,85247.0
2023-09-18 09:30:00,244.46,244.76,244.41,244.71,15361.0,238.3568,238.6494,238.3081,238.6006,15361.0
2023-09-18 09:35:00,244.73,244.87,244.72,244.77,1427.0,238.6201,238.7566,238.6103,238.6591,1427.0
2023-09-18 09:40:00,244.79,244.79,244.29,244.41,3477.0,238.6786,238.6786,238.1911,238.3081,3477.0
2023-09-18 09:45:00,244.37,244.44,244.29,244.34,7142.0,238.2691,238.3373,238.1911,238.2398,7142.0
2023-09-18 09:50:00,244.34,244.65,244.31,244.53,8332.0,238.2398,238.5421,238.2106,238.4251,8332.0
2023-09-18 09:55:00,244.4,244.5,244.4,244.47,800.0,238.2983,238.3958,238.2983,238.3666,800.0
2023-09-18 10:00:00,244.65,244.67,244.55,244.55,1869.0,238.5421,238.5616,238.4446,238.4446,1869.0
2023-09-18 10:05:00,244.48,244.6,244.46,244.6,1030.0,238.3763,238.4933,238.3568,238.4933,1030.0
2023-09-18 10:10:00,244.72,244.87,244.65,244.74,1691.0,238.6103,238.7566,238.5421,238.6299,1691.0
2023-09-18 10:15:00,244.73,244.85,244.73,244.84,789.0,238.6201,238.7371,238.6201,238.7274,789.0
2023-09-18 10:20:00,244.89,244.9,244.77,244.79,5105.0,238.7761,238.7859,238.6591,238.6786,5105.0
2023-09-18 10:25:00,244.84,244.92,244.76,244.76,1874.0,238.7274,238.8054,238.6494,238.6494,1874.0
2023-09-18 10:30:00,244.78,244.88,244.73,244.81,8160.0,238.6689,238.7664,238.6201,238.6981,8160.0
2023-09-18 10:35:00,244.83,244.97,244.61,244.62,1249.0,238.7176,238.8541,238.5031,238.5128,1249.0
2023-09-18 10:40:00,244.66,244.76,244.55,244.75,3891.0,238.5518,238.6494,238.4446,238.6396,3891.0
2023-09-18 10:45:00,244.79,244.83,244.77,244.79,1918.0,238.6786,238.7176,238.6591,238.6786,1918.0
2023-09-18 10:50:00,244.8,244.81,244.65,244.74,3156.0,238.6884,238.6981,238.5421,238.6299,3156.0
2023-09-18 10:55:00,244.76,244.98,244.75,244.86,3863.0,238.6494,238.8639,238.6396,238.7469,3863.0
2023-09-18 11:00:00,244.89,244.97,244.86,244.92,1141.0,238.7761,238.8541,238.7469,238.8054,1141.0
2023-09-18 11:05:00,244.89,244.89,244.75,244.76,1910.0,238.7761,238.7761,238.6396,238.6494,1910.0
2023-09-18 11:10:00,244.77,244.79,244.66,244.74,1568.0,238.6591,238.6786,238.5518,238.6299,1568.0
2023-09-18 11:15:00,244.75,244.95,244.75,244.95,1181.0,238.6396,238.8346,238.6396,238.8346,1181.0
2023-09-18 11:20:00,245.0,245.0,244.89,244.96,2133.0,238.8834,238.8834,238.7761,238.8444,2133.0
2023-09-18 11:25:00,245.01,245.08,244.99,245.08,2889.0,238.8931,238.9614,238.8736,238.9614,2889.0
2023-09-18 11:30:00,245.1,245.32,245.1,245.25,4752.0,238.9809,239.1954,238.9809,239.1271,4752.0
2023-09-18 11:35:00,245.24,245.24,245.17,245.17,2482.0,239.1174,239.1174,239.0491,239.0491,2482.0
2023-09-18 11:40:00,245.27,245.44,245.22,245.39,6160.0,239.1466,239.3124,239.0979,239.2636,6160.0
2023-09-18 11:45:00,245.41,245.41,245.33,245.33,1314.0,239.2831,239.2831,239.2051,239.2051,1314.0
2023-09-18 11:50:00,245.35,245.44,245.35,245.4,6922.0,239.2246,239.3124,239.2246,239.2734,6922.0
2023-09-18 11:55:00,245.41,245.47,245.36,245.37,2135.0,239.2831,239.3416,239.2344,239.2441,2135.0
2023-09-18 12:00:00,245.42,245.42,245.37,245.42,8104.0,239.2929,239.2929,239.2441,239.2929,8104.0
2023-09-18 12:05:00,245.4,245.4,245.25,245.25,5078.0,239.2734,239.2734,239.1271,239.1271,5078.0
2023-09-18 12:10:00,245.25,245.25,245.21,245.23,4179.0,239.1271,239.1271,239.0881,239.1076,4179.0
2023-09-18 12:15:00,245.25,245.35,245.21,245.35,1460.0,239.1271,239.2246,239.0881,239.2246,1460.0
2023-09-18 12:20:00,245.38,245.38,245.3,245.34,3606.0,239.2539,239.2539,239.1759,239.2149,3606.0
2023-09-18 12:25:00,245.46,245.46,245.37,245.38,1020.0,239.3319,239.3319,239.2441,239.2539,1020.0
2023-09-18 12:30:00,245.4,245.55,245.4,245.44,4003.0,239.2734,239.4196,239.2734,239.3124,4003.0
2023-09-18 12:35:00,245.47,245.49,245.46,245.46,1153.0,239.3416,239.3611,239.3319,239.3319,1153.0
2023-09-18 12:40:00,245.46,245.47,245.39,245.42,1012.0,239.3319,239.3416,239.2636,239.2929,1012.0
2023-09-18 12:45:00,245.41,245.46,245.35,245.46,600.0,239.2831,239.3319,239.2246,239.3319,600.0
2023-09-18 12:50:00,245.49,245.51,245.39,245.4,15786.0,239.3611,239.3806,239.2636,239.2734,15786.0
2023-09-18 12:55:00,245.37,245.38,245.32,245.32,1909.0,239.2441,239.2539,239.1954,239.1954,1909.0
2023-09-18 13:00:00,245.32,245.46,245.32,245.36,10965.0,239.1954,239.3319,239.1954,239.2344,10965.0
2023-09-18 13:05:00,245.37,245.37,245.27,245.3,35628.0,239.2441,239.2441,239.1466,239.1759,35628.0
2023-09-18 13:10:00,245.26,245.28,245.23,245.28,1310.0,239.1369,239.1564,239.1076,239.1564,1310.0
2023-09-18 13:15:00,245.26,245.26,245.15,245.21,5047.0,239.1369,239.1369,239.0296,239.0881,5047.0
2023-09-18 13:20:00,245.24,245.36,245.24,245.34,5233.0,239.1174,239.2344,239.1174,239.2149,5233.0
2023-09-18 13:25:00,245.4,245.41,245.33,245.33,992.0,239.2734,239.2831,239.2051,239.2051,992.0
2023-09-18 13:30:00,245.32,245.45,245.31,245.45,2391.0,239.1954,239.3221,239.1856,239.3221,2391.0
2023-09-18 13:35:00,245.48,245.49,245.37,245.37,2721.0,239.3514,239.3611,239.2441,239.2441,2721.0
2023-09-18 13:40:00,245.38,245.38,245.3,245.31,2005.0,239.2539,239.2539,239.1759,239.1856,2005.0
2023-09-18 13:45:00,245.33,245.37,245.3,245.31,404.0,239.2051,239.2441,239.1759,239.1856,404.0
2023-09-18 13:50:00,245.3,245.36,245.23,245.24,2918.0,239.1759,239.2344,239.1076,239.1174,2918.0
2023-09-18 13:55:00,245.24,245.26,245.21,245.23,4669.0,239.1174,239.1369,239.0881,239.1076,4669.0
2023-09-18 14:00:00,245.24,245.29,245.2,245.28,985.0,239.1174,239.1661,239.0784,239.1564,985.0
2023-09-18 14:05:00,245.25,245.25,245.19,245.23,3426.0,239.1271,239.1271,239.0686,239.1076,3426.0
2023-09-18 14:10:00,245.2,245.23,245.2,245.23,703.0,239.0784,239.1076,239.0784,239.1076,703.0
2023-09-18 14:15:00,245.28,245.32,245.19,245.2,2112.0,239.1564,239.1954,239.0686,239.0784,2112.0
2023-09-18 14:20:00,245.2,245.24,245.14,245.15,4902.0,239.0784,239.1174,239.0199,239.0296,4902.0
2023-09-18 14:25:00,245.13,245.14,245.07,245.11,2740.0,239.0101,239.0199,238.9516,238.9906,2740.0
2023-09-18 14:30:00,245.11,245.2,245.1,245.18,2146.0,238.9906,239.0784,238.9809,239.0589,2146.0
2023-09-18 14:35:00,245.19,245.23,245.14,245.15,2244.0,239.0686,239.1076,239.0199,239.0296,2244.0
2023-09-18 14:40:00,245.12,245.16,245.09,245.15,2557.0,239.0004,239.0394,238.9711,239.0296,2557.0
2023-09-18 14:45:00,245.14,245.14,245.04,245.04,4777.0,239.0199,239.0199,238.9224,238.9224,4777.0
2023-09-18 14:50:00,245.04,245.04,244.65,244.69,4881.0,238.9224,238.9224,238.5421,238.5811,4881.0
2023-09-18 14:55:00,244.68,244.82,244.66,244.82,2633.0,238.5713,238.7079,238.5518,238.7079,2633.0
2023-09-18 15:00:00,244.75,244.8,244.71,244.79,4139.0,238.6396,238.6884,238.6006,238.6786,4139.0
2023-09-18 15:05:00,244.8,244.89,244.76,244.86,2746.0,238.6884,238.7761,238.6494,238.7469,2746.0
2023-09-18 15:10:00,244.88,244.88,244.8,244.81,1399.0,238.7664,238.7664,238.6884,238.6981,1399.0
2023-09-18 15:15:00,244.89,244.89,244.79,244.81,3176.0,238.7761,238.7761,238.6786,238.6981,3176.0
2023-09-18 15:20:00,244.76,244.78,244.65,244.65,1606.0,238.6494,238.6689,238.5421,238.5421,1606.0
2023-09-18 15:25:00,244.67,244.8,244.67,244.8,2041.0,238.5616,238.6884,238.5616,238.6884,2041.0
2023-09-18 15:30:00,244.79,244.8,244.62,244.64,2623.0,238.6786,238.6884,238.5128,238.5323,2623.0
2023-09-18 15:35:00,244.62,244.66,244.61,244.62,4913.0,238.5128,238.5518,238.5031,238.5128,4913.0
2023-09-18 15:40:00,244.62,244.74,244.61,244.64,5793.0,238.5128,238.6299,238.5031,238.5323,5793.0
2023-09-18 15:45:00,244.62,244.74,244.6,244.7,10195.0,238.5128,238.6299,238.4933,238.5908,10195.0
2023-09-18 15:50:00,244.67,244.76,244.63,244.64,15071.0,238.5616,238.6494,238.5226,238.5323,15071.0
2023-09-18 15:55:00,244.69,244.87,244.69,244.83,68120.0,238.5811,238.7566,238.5811,238.7176,68120.0
2023-09-19 09:30:00,244.4,244.42,244.23,244.33,15252.0,238.2983,238.3178,238.1326,238.2301,15252.0
2023-09-19 09:35:00,244.47,244.48,244.36,244.47,3977.0,238.3666,238.3763,238.2593,238.3666,3977.0
2023-09-19 09:40:00,244.51,244.52,244.31,244.4,5254.0,238.4056,238.4153,238.2106,238.2983,5254.0
2023-09-19 09:45:00,244.44,244.56,244.37,244.49,5539.0,238.3373,238.4543,238.2691,238.3861,5539.0
2023-09-19 09:50:00,244.33,244.38,244.15,244.25,32243.0,238.2301,238.2788,238.0546,238.1521,32243.0
2023-09-19 09:55:00,244.17,244.28,243.97,244.03,7550.0,238.0741,238.1813,237.8791,237.9376,7550.0
2023-09-19 10:00:00,243.94,243.95,243.57,243.57,34827.0,237.8498,237.8596,237.4891,237.4891,34827.0
2023-09-19 10:05:00,243.59,243.7,243.54,243.57,6411.0,237.5086,237.6158,237.4598,237.4891,6411.0
2023-09-19 10:10:00,243.58,243.65,243.57,243.57,3023.0,237.4988,237.5671,237.4891,237.4891,3023.0
2023-09-19 10:15:00,243.62,243.69,243.43,243.66,3543.0,237.5378,237.6061,237.3526,237.5768,3543.0
2023-09-19 10:20:00,243.68,243.75,243.62,243.7,3483.0,237.5963,237.6646,237.5378,237.6158,3483.0
2023-09-19 10:25:00,243.71,243.76,243.65,243.68,1413.0,237.6256,237.6743,237.5671,237.5963,1413.0
2023-09-19 10:30:00,243.62,243.63,243.43,243.43,2803.0,237.5378,237.5476,237.3526,237.3526,2803.0
2023-09-19 10:35:00,243.44,243.52,243.21,243.21,9432.0,237.3623,237.4403,237.138,237.138,9432.0
2023-09-19 10:40:00,243.2,243.35,243.15,243.3,3250.0,237.1283,237.2746,237.0795,237.2258,3250.0
2023-09-19 10:45:00,243.3,243.37,243.18,243.22,7064.0,237.2258,237.2941,237.1088,237.1478,7064.0
2023-09-19 10:50:00,243.2,243.22,243.12,243.21,2252.0,237.1283,237.1478,237.0503,237.138,2252.0
2023-09-19 10:55:00,243.17,243.19,243.1,243.13,12291.0,237.099,237.1185,237.0308,237.06,12291.0
2023-09-19 11:00:00,243.13,243.21,243.08,243.2,15966.0,237.06,237.138,237.0113,237.1283,15966.0
2023-09-19 11:05:00,243.18,243.22,243.12,243.18,22624.0,237.1088,237.1478,237.0503,237.1088,22624.0
2023-09-19 11:10:00,243.21,243.3,243.13,243.3,19565.0,237.138,237.2258,237.06,237.2258,19565.0
2023-09-19 11:15:00,243.25,243.25,243.11,243.14,10063.0,237.177,237.177,237.0405,237.0698,10063.0
2023-09-19 11:20:00,243.14,243.23,243.1,243.12,21217.0,237.0698,237.1575,237.0308,237.0503,21217.0
2023-09-19 11:25:00,243.17,243.29,243.17,243.28,12454.0,237.099,237.2161,237.099,237.2063,12454.0
2023-09-19 11:30:00,243.26,243.36,243.22,243.31,5765.0,237.1868,237.2843,237.1478,237.2356,5765.0
2023-09-19 11:35:00,243.35,243.37,243.29,243.34,4482.0,237.2746,237.2941,237.2161,237.2648,4482.0
2023-09-19 11:40:00,243.33,243.35,243.19,243.19,3222.0,237.2551,237.2746,237.1185,237.1185,3222.0
2023-09-19 11:45:00,243.19,243.2,243.08,243.18,3768.0,237.1185,237.1283,237.0113,237.1088,3768.0
2023-09-19 11:50:00,243.15,243.22,243.08,243.12,6408.0,237.0795,237.1478,237.0113,237.0503,6408.0
2023-09-19 11:55:00,243.15,243.32,243.15,243.28,2559.0,237.0795,237.2453,237.0795,237.2063,2559.0
2023-09-19 12:00:00,243.23,243.23,243.14,243.14,1400.0,237.1575,237.1575,237.0698,237.0698,1400.0
2023-09-19 12:05:00,243.08,243.09,243.0,243.05,2822.0,237.0113,237.021,236.9333,236.982,2822.0
2023-09-19 12:10:00,243.0,243.13,243.0,243.13,1529.0,236.9333,237.06,236.9333,237.06,1529.0
2023-09-19 12:15:00,243.17,243.24,243.15,243.24,3776.0,237.099,237.1673,237.0795,237.1673,3776.0
2023-09-19 12:20:00,243.18,243.18,243.14,243.18,608.0,237.1088,237.1088,237.0698,237.1088,608.0
2023-09-19 12:25:00,243.14,243.18,243.1,243.1,1009.0,237.0698,237.1088,237.0308,237.0308,1009.0
2023-09-19 12:30:00,243.06,243.11,243.03,243.03,6346.0,236.9918,237.0405,236.9625,236.9625,6346.0
2023-09-19 12:35:00,243.01,243.03,242.89,242.9,2347.0,236.943,236.9625,236.826,236.8358,2347.0
2023-09-19 12:40:00,242.87,243.01,242.87,242.92,3751.0,236.8065,236.943,236.8065,236.8553,3751.0
2023-09-19 12:45:00,242.9,242.91,242.79,242.85,7104.0,236.8358,236.8455,236.7285,236.787,7104.0
2023-09-19 12:50:00,242.91,243.01,242.88,243.0,2384.0,236.8455,236.943,236.8163,236.9333,2384.0
2023-09-19 12:55:00,243.02,243.16,243.02,243.15,2778.0,236.9528,237.0893,236.9528,237.0795,2778.0
2023-09-19 13:00:00,243.16,243.26,243.13,243.26,2770.0,237.0893,237.1868,237.06,237.1868,2770.0
2023-09-19 13:05:00,243.25,243.3,243.21,243.3,1094.0,237.177,237.2258,237.138,237.2258,1094.0
2023-09-19 13:10:00,243.3,243.35,243.25,243.33,1619.0,237.2258,237.2746,237.177,237.2551,1619.0
2023-09-19 13:15:00,243.36,243.46,243.35,243.45,1009.0,237.2843,237.3818,237.2746,237.3721,1009.0
2023-09-19 13:20:00,243.45,243.5,243.42,243.46,2116.0,237.3721,237.4208,237.3428,237.3818,2116.0
2023-09-19 13:25:00,243.45,243.45,243.37,243.39,7615.0,237.3721,237.3721,237.2941,237.3136,7615.0
2023-09-19 13:30:00,243.53,243.59,243.53,243.56,1220.0,237.4501,237.5086,237.4501,237.4793,1220.0
2023-09-19 13:35:00,243.57,243.68,243.57,243.64,1148.0,237.4891,237.5963,237.4891,237.5573,1148.0
2023-09-19 13:40:00,243.67,243.7,243.63,243.65,1436.0,237.5866,237.6158,237.5476,237.5671,1436.0
2023-09-19 13:45:00,243.71,244.01,243.71,243.99,10068.0,237.6256,237.9181,237.6256,237.8986,10068.0
2023-09-19 13:50:00,243.98,244.05,243.94,244.05,1588.0,237.8888,237.9571,237.8498,237.9571,1588.0
2023-09-19 13:55:00,244.0,244.0,243.94,243.98,6121.0,237.9083,237.9083,237.8498,237.8888,6121.0
2023-09-19 14:00:00,244.01,244.13,243.97,244.06,4817.0,237.9181,238.0351,237.8791,237.9668,4817.0
2023-09-19 14:05:00,244.06,244.09,244.02,244.09,1916.0,237.9668,237.9961,237.9278,237.9961,1916.0
2023-09-19 14:10:00,244.04,244.09,243.98,244.0,3284.0,237.9473,237.9961,237.8888,237.9083,3284.0
2023-09-19 14:15:00,243.96,243.99,243.9,243.99,57538.0,237.8693,237.8986,237.8108,237.8986,57538.0
2023-09-19 14:20:00,244.01,244.05,243.99,244.02,1545.0,237.9181,237.9571,237.8986,237.9278,1545.0
2023-09-19 14:25:00,243.98,244.04,243.91,243.91,1342.0,237.8888,237.9473,237.8206,237.8206,1342.0
2023-09-19 14:30:00,243.93,244.08,243.93,244.08,3196.0,237.8401,237.9863,237.8401,237.9863,3196.0
2023-09-19 14:35:00,244.14,244.57,244.14,244.44,47178.0,238.0448,238.4641,238.0448,238.3373,47178.0
2023-09-19 14:40:00,244.45,244.49,244.39,244.42,12119.0,238.3471,238.3861,238.2886,238.3178,12119.0
2023-09-19 14:45:00,244.46,244.46,244.27,244.31,4061.0,238.3568,238.3568,238.1716,238.2106,4061.0
2023-09-19 14:50:00,244.28,244.28,244.1,244.15,4903.0,238.1813,238.1813,238.0058,238.0546,4903.0
2023-09-19 14:55:00,244.12,244.15,243.97,243.98,929.0,238.0253,238.0546,237.8791,237.8888,929.0
2023-09-19 15:00:00,243.9,244.01,243.88,244.0,5931.0,237.8108,237.9181,237.7913,237.9083,5931.0
2023-09-19 15:05:00,243.99,243.99,243.93,243.94,730.0,237.8986,237.8986,237.8401,237.8498,730.0
2023-09-19 15:10:00,243.95,243.95,243.84,243.92,2484.0,237.8596,237.8596,237.7523,237.8303,2484.0
2023-09-19 15:15:00,243.91,243.96,243.86,243.92,4125.0,237.8206,237.8693,237.7718,237.8303,4125.0
2023-09-19 15:20:00,243.93,244.03,243.88,244.01,22068.0,237.8401,237.9376,237.7913,237.9181,22068.0
2023-09-19 15:25:00,244.02,244.21,244.02,244.18,8733.0,237.9278,238.1131,237.9278,238.0838,8733.0
2023-09-19 15:30:00,244.18,244.19,244.05,244.18,4425.0,238.0838,238.0936,237.9571,238.0838,4425.0
2023-09-19 15:35:00,244.17,244.22,244.08,244.19,8742.0,238.0741,238.1228,237.9863,238.0936,8742.0
2023-09-19 15:40:00,244.19,244.4,244.18,244.37,8694.0,238.0936,238.2983,238.0838,238.2691,8694.0
2023-09-19 15:45:00,244.38,244.51,244.38,244.44,9549.0,238.2788,238.4056,238.2788,238.3373,9549.0
2023-09-19 15:50:00,244.4,244.42,244.28,244.29,15988.0,238.2983,238.3178,238.1813,238.1911,15988.0
2023-09-19 15:55:00,244.28,244.39,244.16,244.24,40138.0,238.1813,238.2886,238.0643,238.1423,40138.0
2023-09-20 09:30:00,245.02,245.02,244.72,244.86,19601.0,238.9029,238.9029,238.6103,238.7469,19601.0
2023-09-20 09:35:00,244.87,245.04,244.87,245.01,2704.0,238.7566,238.9224,238.7566,238.8931,2704.0
2023-09-20 09:40:00,245.05,245.11,244.97,245.07,44574.0,238.9321,238.9906,238.8541,238.9516,44574.0
2023-09-20 09:45:00,245.11,245.2,245.07,245.11,72314.0,238.9906,239.0784,238.9516,238.9906,72314.0
2023-09-20 09:50:00,245.11,245.2,245.04,245.2,35846.0,238.9906,239.0784,238.9224,239.0784,35846.0
2023-09-20 09:55:00,245.15,245.27,245.13,245.13,4768.0,239.0296,239.1466,239.0101,239.0101,4768.0
2023-09-20 10:00:00,245.15,245.29,245.06,245.1,3750.0,239.0296,239.1661,238.9419,238.9809,3750.0
2023-09-20 10:05:00,245.1,245.2,244.98,245.09,10054.0,238.9809,239.0784,238.8639,238.9711,10054.0
2023-09-20 10:10:00,245.12,245.18,244.77,244.79,4373.0,239.0004,239.0589,238.6591,238.6786,4373.0
2023-09-20 10:15:00,244.78,244.86,244.72,244.84,9549.0,238.6689,238.7469,238.6103,238.7274,9549.0
2023-09-20 10:20:00,244.85,244.93,244.83,244.91,1169.0,238.7371,238.8151,238.7176,238.7956,1169.0
2023-09-20 10:25:00,244.91,244.96,244.86,244.94,2190.0,238.7956,238.8444,238.7469,238.8249,2190.0
2023-09-20 10:30:00,244.96,244.97,244.86,244.97,7004.0,238.8444,238.8541,238.7469,238.8541,7004.0
2023-09-20 10:35:00,245.01,245.02,244.9,244.9,6198.0,238.8931,238.9029,238.7859,238.7859,6198.0
2023-09-20 10:40:00,244.9,244.92,244.84,244.92,1419.0,238.7859,238.8054,238.7274,238.8054,1419.0
2023-09-20 10:45:00,244.92,244.93,244.81,244.81,6276.0,238.8054,238.8151,238.6981,238.6981,6276.0
2023-09-20 10:50:00,244.81,244.88,244.81,244.87,6373.0,238.6981,238.7664,238.6981,238.7566,6373.0
2023-09-20 10:55:00,244.92,244.99,244.79,244.84,22700.0,238.8054,238.8736,238.6786,238.7274,22700.0
2023-09-20 11:00:00,244.85,244.93,244.79,244.79,11016.0,238.7371,238.8151,238.6786,238.6786,11016.0
2023-09-20 11:05:00,244.8,244.97,244.79,244.96,30472.0,238.6884,238.8541,238.6786,238.8444,30472.0
2023-09-20 11:10:00,244.98,245.01,244.92,244.96,2411.0,238.8639,238.8931,238.8054,238.8444,2411.0
2023-09-20 11:15:00,244.96,244.96,244.8,244.8,2208.0,238.8444,238.8444,238.6884,238.6884,2208.0
2023-09-20 11:20:00,244.81,244.81,244.73,244.76,5700.0,238.6981,238.6981,238.6201,238.6494,5700.0
2023-09-20 11:25:00,244.71,244.75,244.68,244.68,4653.0,238.6006,238.6396,238.5713,238.5713,4653.0
2023-09-20 11:30:00,244.67,244.77,244.66,244.77,2114.0,238.5616,238.6591,238.5518,238.6591,2114.0
2023-09-20 11:35:00,244.76,244.8,244.63,244.63,3810.0,238.6494,238.6884,238.5226,238.5226,3810.0
2023-09-20 11:40:00,244.62,244.72,244.62,244.69,4000.0,238.5128,238.6103,238.5128,238.5811,4000.0
2023-09-20 11:45:00,244.65,244.83,244.65,244.78,10002.0,238.5421,238.7176,238.5421,238.6689,10002.0
2023-09-20 11:50:00,244.78,244.87,244.78,244.85,5799.0,238.6689,238.7566,238.6689,238.7371,5799.0
2023-09-20 11:55:00,244.88,244.92,244.85,244.91,9432.0,238.7664,238.8054,238.7371,238.7956,9432.0
2023-09-20 12:00:00,244.91,244.91,244.82,244.87,5696.0,238.7956,238.7956,238.7079,238.7566,5696.0
2023-09-20 12:05:00,244.83,244.84,244.79,244.83,1102.0,238.7176,238.7274,238.6786,238.7176,1102.0
2023-09-20 12:10:00,244.82,244.94,244.82,244.91,2724.0,238.7079,238.8249,238.7079,238.7956,2724.0
2023-09-20 12:15:00,244.93,244.93,244.89,244.89,1330.0,238.8151,238.8151,238.7761,238.7761,1330.0
2023-09-20 12:20:00,244.89,244.92,244.85,244.86,700.0,238.7761,238.8054,238.7371,238.7469,700.0
2023-09-20 12:25:00,244.79,244.97,244.79,244.94,2759.0,238.6786,238.8541,238.6786,238.8249,2759.0
2023-09-20 12:30:00,245.0,245.0,244.97,245.0,622.0,238.8834,238.8834,238.8541,238.8834,622.0
2023-09-20 12:35:00,244.97,245.05,244.95,245.05,2637.0,238.8541,238.9321,238.8346,238.9321,2637.0
2023-09-20 12:40:00,245.04,245.04,245.0,245.02,3128.0,238.9224,238.9224,238.8834,238.9029,3128.0
2023-09-20 12:45:00,245.0,245.04,244.95,244.96,1500.0,238.8834,238.9224,238.8346,238.8444,1500.0
2023-09-20 12:50:00,244.99,245.04,244.96,245.01,1100.0,238.8736,238.9224,238.8444,238.8931,1100.0
2023-09-20 12:55:00,245.01,245.06,245.0,245.05,2622.0,238.8931,238.9419,238.8834,238.9321,2622.0
2023-09-20 13:00:00,245.03,245.03,244.98,245.0,2240.0,238.9126,238.9126,238.8639,238.8834,2240.0
2023-09-20 13:05:00,244.97,245.04,244.96,244.99,2583.0,238.8541,238.9224,238.8444,238.8736,2583.0
2023-09-20 13:10:00,244.97,244.99,244.86,244.87,2200.0,238.8541,238.8736,238.7469,238.7566,2200.0
2023-09-20 13:15:00,244.84,244.93,244.83,244.93,1911.0,238.7274,238.8151,238.7176,238.8151,1911.0
2023-09-20 13:20:00,244.94,245.04,244.94,244.97,2941.0,238.8249,238.9224,238.8249,238.8541,2941.0
2023-09-20 13:25:00,244.94,244.96,244.87,244.87,2379.0,238.8249,238.8444,238.7566,238.7566,2379.0
2023-09-20 13:30:00,244.84,244.85,244.82,244.82,1225.0,238.7274,238.7371,238.7079,238.7079,1225.0
2023-09-20 13:35:00,244.83,244.83,244.64,244.64,3800.0,238.7176,238.7176,238.5323,238.5323,3800.0
2023-09-20 13:40:00,244.63,244.64,244.57,244.63,2431.0,238.5226,238.5323,238.4641,238.5226,2431.0
2023-09-20 13:45:00,244.62,244.64,244.58,244.63,2034.0,238.5128,238.5323,238.4738,238.5226,2034.0
2023-09-20 13:50:00,244.62,244.87,244.62,244.87,3375.0,238.5128,238.7566,238.5128,238.7566,3375.0
2023-09-20 13:55:00,244.86,244.89,244.83,244.83,4049.0,238.7469,238.7761,238.7176,238.7176,4049.0
2023-09-20 14:00:00,244.81,244.81,243.75,244.05,38655.0,238.6981,238.6981,237.6646,237.9571,38655.0
2023-09-20 14:05:00,243.98,244.31,243.81,244.05,17393.0,237.8888,238.2106,237.7231,237.9571,17393.0
2023-09-20 14:10:00,243.92,244.19,243.87,244.16,14846.0,237.8303,238.0936,237.7816,238.0643,14846.0
2023-09-20 14:15:00,244.02,244.35,244.0,244.24,11226.0,237.9278,238.2496,237.9083,238.1423,11226.0
2023-09-20 14:20:00,244.23,244.45,244.13,244.45,9048.0,238.1326,238.3471,238.0351,238.3471,9048.0
2023-09-20 14:25:00,244.41,244.47,244.3,244.31,7303.0,238.3081,238.3666,238.2008,238.2106,7303.0
2023-09-20 14:30:00,244.27,244.94,244.11,244.5,26721.0,238.1716,238.8249,238.0156,238.3958,26721.0
2023-09-20 14:35:00,244.48,244.85,244.48,244.68,14277.0,238.3763,238.7371,238.3763,238.5713,14277.0
2023-09-20 14:40:00,244.59,244.73,244.28,244.62,7960.0,238.4836,238.6201,238.1813,238.5128,7960.0
2023-09-20 14:45:00,244.58,244.6,244.0,244.07,8817.0,238.4738,238.4933,237.9083,237.9766,8817.0
2023-09-20 14:50:00,243.94,244.17,243.73,243.89,12681.0,237.8498,238.0741,237.6451,237.8011,12681.0
2023-09-20 14:55:00,243.87,244.19,243.82,243.94,10034.0,237.7816,238.0936,237.7328,237.8498,10034.0
2023-09-20 15:00:00,243.86,244.09,243.79,243.91,10397.0,237.7718,237.9961,237.7036,237.8206,10397.0
2023-09-20 15:05:00,243.87,243.98,243.62,243.65,10208.0,237.7816,237.8888,237.5378,237.5671,10208.0
2023-09-20 15:10:00,243.64,243.73,243.24,243.24,15062.0,237.5573,237.6451,237.1673,237.1673,15062.0
2023-09-20 15:15:00,243.24,243.39,243.0,243.08,12262.0,237.1673,237.3136,236.9333,237.0113,12262.0
2023-09-20 15:20:00,243.1,243.29,243.02,243.26,16045.0,237.0308,237.2161,236.9528,237.1868,16045.0
2023-09-20 15:25:00,243.28,243.45,243.19,243.31,16668.0,237.2063,237.3721,237.1185,237.2356,16668.0
2023-09-20 15:30:00,243.38,243.38,242.57,242.6,19830.0,237.3038,237.3038,236.514,236.5433,19830.0
2023-09-20 15:35:00,242.63,242.73,242.4,242.44,15630.0,236.5725,236.67,236.3483,236.3873,15630.0
2023-09-20 15:40:00,242.47,242.59,242.38,242.42,10608.0,236.4165,236.5335,236.3288,236.3678,10608.0
2023-09-20 15:45:00,242.4,242.52,242.29,242.51,22266.0,236.3483,236.4653,236.241,236.4555,22266.0
2023-09-20 15:50:00,242.48,242.6,242.37,242.38,25600.0,236.4263,236.5433,236.319,236.3288,25600.0
2023-09-20 15:55:00,242.39,242.46,241.99,242.05,61058.0,236.3385,236.4068,235.9485,236.007,61058.0
2023-09-21 09:30:00,240.35,240.54,240.07,240.13,29526.0,234.3495,234.5347,234.0764,234.1349,29526.0
2023-09-21 09:35:00,240.17,240.43,239.91,239.91,6331.0,234.1739,234.4275,233.9204,233.9204,6331.0
2023-09-21 09:40:00,239.99,240.16,239.87,239.87,11092.0,233.9984,234.1642,233.8814,233.8814,11092.0
2023-09-21 09:45:00,239.85,240.06,239.85,239.91,3000.0,233.8619,234.0667,233.8619,233.9204,3000.0
2023-09-21 09:50:00,239.92,239.92,239.66,239.7,8168.0,233.9302,233.9302,233.6767,233.7157,8168.0
2023-09-21 09:55:00,239.75,239.75,239.47,239.48,4810.0,233.7644,233.7644,233.4914,233.5012,4810.0
2023-09-21 10:00:00,239.57,239.57,239.41,239.44,4799.0,233.5889,233.5889,233.4329,233.4622,4799.0
2023-09-21 10:05:00,239.42,239.79,239.42,239.79,2342.0,233.4427,233.8034,233.4427,233.8034,2342.0
2023-09-21 10:10:00,239.9,239.94,239.7,239.74,4557.0,233.9107,233.9497,233.7157,233.7547,4557.0
2023-09-21 10:15:00,239.83,240.24,239.83,240.24,1700.0,233.8424,234.2422,233.8424,234.2422,1700.0
2023-09-21 10:20:00,240.18,240.22,239.98,239.98,1794.0,234.1837,234.2227,233.9887,233.9887,1794.0
2023-09-21 10:25:00,240.02,240.02,239.81,239.81,8434.0,234.0277,234.0277,233.8229,233.8229,8434.0
2023-09-21 10:30:00,239.73,239.84,239.68,239.73,5525.0,233.7449,233.8522,233.6962,233.7449,5525.0
2023-09-21 10:35:00,239.75,240.09,239.75,240.08,14581.0,233.7644,234.0959,233.7644,234.0862,14581.0
2023-09-21 10:40:00,240.06,240.15,239.92,239.92,1801.0,234.0667,234.1544,233.9302,233.9302,1801.0
2023-09-21 10:45:00,239.87,239.87,239.66,239.66,1182.0,233.8814,233.8814,233.6767,233.6767,1182.0
2023-09-21 10:50:00,239.69,239.72,239.58,239.67,2723.0,233.7059,233.7352,233.5987,233.6864,2723.0
2023-09-21 10:55:00,239.59,239.68,239.39,239.44,6000.0,233.6084,233.6962,233.4134,233.4622,6000.0
2023-09-21 11:00:00,239.44,239.51,239.44,239.46,4324.0,233.4622,233.5304,233.4622,233.4817,4324.0
2023-09-21 11:05:00,239.55,239.67,239.5,239.5,3700.0,233.5694,233.6864,233.5207,233.5207,3700.0
2023-09-21 11:10:00,239.52,239.54,239.28,239.28,4722.0,233.5402,233.5597,233.3062,233.3062,4722.0
2023-09-21 11:15:00,239.32,239.33,239.23,239.3,5300.0,233.3452,233.3549,233.2574,233.3257,5300.0
2023-09-21 11:20:00,239.29,239.47,239.27,239.27,12635.0,233.3159,233.4914,233.2964,233.2964,12635.0
2023-09-21 11:25:00,239.27,239.29,239.26,239.27,2130.0,233.2964,233.3159,233.2867,233.2964,2130.0
2023-09-21 11:30:00,239.31,239.57,239.23,239.54,3900.0,233.3354,233.5889,233.2574,233.5597,3900.0
2023-09-21 11:35:00,239.53,239.59,239.43,239.48,1675.0,233.5499,233.6084,233.4524,233.5012,1675.0
2023-09-21 11:40:00,239.47,239.48,239.33,239.42,52960.0,233.4914,233.5012,233.3549,233.4427,52960.0
2023-09-21 11:45:00,239.51,239.63,239.51,239.61,3800.0,233.5304,233.6474,233.5304,233.6279,3800.0
2023-09-21 11:50:00,239.63,239.64,239.45,239.45,1756.0,233.6474,233.6572,233.4719,233.4719,1756.0
2023-09-21 11:55:00,239.53,239.54,239.32,239.33,4590.0,233.5499,233.5597,233.3452,233.3549,4590.0
2023-09-21 12:00:00,239.31,239.31,239.19,239.2,3032.0,233.3354,233.3354,233.2184,233.2282,3032.0
2023-09-21 12:05:00,239.21,239.24,239.17,239.23,1800.0,233.2379,233.2672,233.1989,233.2574,1800.0
2023-09-21 12:10:00,239.2,239.23,239.06,239.09,4470.0,233.2282,233.2574,233.0917,233.1209,4470.0
2023-09-21 12:15:00,239.13,239.22,239.11,239.21,2450.0,233.1599,233.2477,233.1404,233.2379,2450.0
2023-09-21 12:20:00,239.26,239.26,239.11,239.23,6111.0,233.2867,233.2867,233.1404,233.2574,6111.0
2023-09-21 12:25:00,239.2,239.28,239.16,239.28,5186.0,233.2282,233.3062,233.1892,233.3062,5186.0
2023-09-21 12:30:00,239.21,239.43,239.21,239.43,1909.0,233.2379,233.4524,233.2379,233.4524,1909.0
2023-09-21 12:35:00,239.26,239.26,239.15,239.18,1500.0,233.2867,233.2867,233.1794,233.2087,1500.0
2023-09-21 12:40:00,239.23,239.32,239.12,239.12,2700.0,233.2574,233.3452,233.1502,233.1502,2700.0
2023-09-21 12:45:00,239.24,239.31,239.23,239.3,8186.0,233.2672,233.3354,233.2574,233.3257,8186.0
2023-09-21 12:50:00,239.28,239.38,239.26,239.26,1903.0,233.3062,233.4037,233.2867,233.2867,1903.0
2023-09-21 12:55:00,239.27,239.27,239.14,239.14,5788.0,233.2964,233.2964,233.1697,233.1697,5788.0
2023-09-21 13:00:00,239.12,239.28,239.09,239.28,5340.0,233.1502,233.3062,233.1209,233.3062,5340.0
2023-09-21 13:05:00,239.3,239.42,239.26,239.39,2464.0,233.3257,233.4427,233.2867,233.4134,2464.0
2023-09-21 13:10:00,239.49,239.57,239.49,239.57,1000.0,233.5109,233.5889,233.5109,233.5889,1000.0
2023-09-21 13:15:00,239.67,239.78,239.63,239.73,13130.0,233.6864,233.7937,233.6474,233.7449,13130.0
2023-09-21 13:20:00,239.65,239.76,239.65,239.73,8141.0,233.6669,233.7742,233.6669,233.7449,8141.0
2023-09-21 13:25:00,239.72,239.81,239.71,239.75,3392.0,233.7352,233.8229,233.7254,233.7644,3392.0
2023-09-21 13:30:00,239.73,239.86,239.73,239.74,3653.0,233.7449,233.8717,233.7449,233.7547,3653.0
2023-09-21 13:35:00,239.72,239.87,239.72,239.75,1500.0,233.7352,233.8814,233.7352,233.7644,1500.0
2023-09-21 13:40:00,239.72,239.83,239.6,239.65,4800.0,233.7352,233.8424,233.6182,233.6669,4800.0
2023-09-21 13:45:00,239.64,239.72,239.64,239.68,5033.0,233.6572,233.7352,233.6572,233.6962,5033.0
2023-09-21 13:50:00,239.7,239.74,239.65,239.7,1500.0,233.7157,233.7547,233.6669,233.7157,1500.0
2023-09-21 13:55:00,239.67,239.69,239.59,239.66,5300.0,233.6864,233.7059,233.6084,233.6767,5300.0
2023-09-21 14:00:00,239.6,239.6,239.46,239.47,3567.0,233.6182,233.6182,233.4817,233.4914,3567.0
2023-09-21 14:05:00,239.53,239.61,239.43,239.43,13760.0,233.5499,233.6279,233.4524,233.4524,13760.0
2023-09-21 14:10:00,239.41,239.56,239.38,239.38,10680.0,233.4329,233.5792,233.4037,233.4037,10680.0
2023-09-21 14:15:00,239.34,239.4,239.26,239.32,11124.0,233.3647,233.4232,233.2867,233.3452,11124.0
2023-09-21 14:20:00,239.3,239.33,239.26,239.27,1803.0,233.3257,233.3549,233.2867,233.2964,1803.0
2023-09-21 14:25:00,239.24,239.24,239.06,239.06,3415.0,233.2672,233.2672,233.0917,233.0917,3415.0
2023-09-21 14:30:00,239.04,239.1,238.96,238.98,4933.0,233.0722,233.1307,232.9942,233.0137,4933.0
2023-09-21 14:35:00,239.01,239.27,238.99,239.16,9687.0,233.0429,233.2964,233.0234,233.1892,9687.0
2023-09-21 14:40:00,239.17,239.25,239.16,239.18,3339.0,233.1989,233.2769,233.1892,233.2087,3339.0
2023-09-21 14:45:00,239.2,239.21,239.05,239.05,6293.0,233.2282,233.2379,233.0819,233.0819,6293.0
2023-09-21 14:50:00,239.04,239.04,238.95,238.98,2467.0,233.0722,233.0722,232.9844,233.0137,2467.0
2023-09-21 14:55:00,239.05,239.05,238.91,238.92,5129.0,233.0819,233.0819,232.9454,232.9552,5129.0
2023-09-21 15:00:00,238.91,239.05,238.83,238.99,4405.0,232.9454,233.0819,232.8674,233.0234,4405.0
2023-09-21 15:05:00,238.89,238.93,238.8,238.88,4709.0,232.9259,232.9649,232.8381,232.9162,4709.0
2023-09-21 15:10:00,238.9,238.93,238.64,238.68,8220.0,232.9357,232.9649,232.6821,232.7211,8220.0
2023-09-21 15:15:00,238.68,238.68,238.53,238.6,8161.0,232.7211,232.7211,232.5749,232.6431,8161.0
2023-09-21 15:20:00,238.6,238.7,238.58,238.6,5973.0,232.6431,232.7406,232.6236,232.6431,5973.0
2023-09-21 15:25:00,238.65,238.68,238.33,238.39,18242.0,232.6919,232.7211,232.3799,232.4384,18242.0
2023-09-21 15:30:00,238.38,238.44,238.18,238.3,14876.0,232.4286,232.4871,232.2336,232.3506,14876.0
2023-09-21 15:35:00,238.3,238.53,238.3,238.39,6100.0,232.3506,232.5749,232.3506,232.4384,6100.0
2023-09-21 15:40:00,238.44,238.5,238.26,238.43,17319.0,232.4871,232.5456,232.3116,232.4774,17319.0
2023-09-21 15:45:00,238.39,238.51,238.35,238.35,13451.0,232.4384,232.5554,232.3994,232.3994,13451.0
2023-09-21 15:50:00,238.27,238.29,238.11,238.24,18361.0,232.3214,232.3409,232.1654,232.2921,18361.0
2023-09-21 15:55:00,238.26,238.26,237.89,237.98,49267.0,232.3116,232.3116,231.9509,232.0386,49267.0
2023-09-22 09:30:00,238.68,238.73,238.39,238.51,26909.0,232.7211,232.7699,232.4384,232.5554,26909.0
2023-09-22 09:35:00,238.49,238.65,238.44,238.46,2600.0,232.5359,232.6919,232.4871,232.5066,2600.0
2023-09-22 09:40:00,238.48,238.55,238.26,238.39,15269.0,232.5261,232.5944,232.3116,232.4384,15269.0
2023-09-22 09:45:00,238.31,238.63,238.27,238.61,2792.0,232.3604,232.6724,232.3214,232.6529,2792.0
2023-09-22 09:50:00,238.42,238.46,238.22,238.25,7646.0,232.4676,232.5066,232.2726,232.3019,7646.0
2023-09-22 09:55:00,238.32,238.32,238.25,238.31,642.0,232.3701,232.3701,232.3019,232.3604,642.0
2023-09-22 10:00:00,238.54,238.68,238.43,238.68,10567.0,232.5846,232.7211,232.4774,232.7211,10567.0
2023-09-22 10:05:00,238.71,238.97,238.71,238.79,12703.0,232.7504,233.0039,232.7504,232.8284,12703.0
2023-09-22 10:10:00,238.8,238.8,238.43,238.43,6716.0,232.8381,232.8381,232.4774,232.4774,6716.0
2023-09-22 10:15:00,238.44,238.53,238.31,238.52,10080.0,232.4871,232.5749,232.3604,232.5651,10080.0
2023-09-22 10:20:00,238.54,238.84,238.43,238.79,6730.0,232.5846,232.8771,232.4774,232.8284,6730.0
2023-09-22 10:25:00,238.78,238.78,238.56,238.7,1024.0,232.8186,232.8186,232.6041,232.7406,1024.0
2023-09-22 10:30:00,238.88,239.1,238.87,239.1,3800.0,232.9162,233.1307,232.9064,233.1307,3800.0
2023-09-22 10:35:00,239.12,239.2,239.07,239.09,15271.0,233.1502,233.2282,233.1014,233.1209,15271.0
2023-09-22 10:40:00,239.0,239.03,238.88,239.03,3064.0,233.0332,233.0624,232.9162,233.0624,3064.0
2023-09-22 10:45:00,239.06,239.15,239.05,239.06,2030.0,233.0917,233.1794,233.0819,233.0917,2030.0
2023-09-22 10:50:00,239.05,239.17,238.98,239.04,4518.0,233.0819,233.1989,233.0137,233.0722,4518.0
2023-09-22 10:55:00,239.11,239.34,239.11,239.24,16376.0,233.1404,233.3647,233.1404,233.2672,16376.0
2023-09-22 11:00:00,239.3,239.3,239.05,239.06,9252.0,233.3257,233.3257,233.0819,233.0917,9252.0
2023-09-22 11:05:00,239.06,239.16,238.94,238.94,5400.0,233.0917,233.1892,232.9747,232.9747,5400.0
2023-09-22 11:10:00,238.9,238.95,238.85,238.92,18532.0,232.9357,232.9844,232.8869,232.9552,18532.0
2023-09-22 11:15:00,238.97,239.13,238.91,239.06,11861.0,233.0039,233.1599,232.9454,233.0917,11861.0
2023-09-22 11:20:00,239.0,239.05,238.96,238.96,3099.0,233.0332,233.0819,232.9942,232.9942,3099.0
2023-09-22 11:25:00,239.09,239.34,239.09,239.33,3865.0,233.1209,233.3647,233.1209,233.3549,3865.0
2023-09-22 11:30:00,239.32,239.35,239.25,239.3,6203.0,233.3452,233.3744,233.2769,233.3257,6203.0
2023-09-22 11:35:00,239.31,239.41,239.31,239.39,10707.0,233.3354,233.4329,233.3354,233.4134,10707.0
2023-09-22 11:40:00,239.42,239.42,239.14,239.16,13020.0,233.4427,233.4427,233.1697,233.1892,13020.0
2023-09-22 11:45:00,239.18,239.19,239.08,239.08,4338.0,233.2087,233.2184,233.1112,233.1112,4338.0
2023-09-22 11:50:00,239.09,239.18,238.97,238.98,3674.0,233.1209,233.2087,233.0039,233.0137,3674.0
2023-09-22 11:55:00,238.98,239.02,238.81,238.84,5240.0,233.0137,233.0527,232.8479,232.8771,5240.0
2023-09-22 12:00:00,238.74,238.86,238.73,238.82,3012.0,232.7796,232.8966,232.7699,232.8576,3012.0
2023-09-22 12:05:00,238.71,238.86,238.67,238.82,5604.0,232.7504,232.8966,232.7114,232.8576,5604.0
2023-09-22 12:10:00,238.76,238.85,238.71,238.85,2012.0,232.7991,232.8869,232.7504,232.8869,2012.0
2023-09-22 12:15:00,238.86,239.03,238.8,239.03,5613.0,232.8966,233.0624,232.8381,233.0624,5613.0
2023-09-22 12:20:00,239.08,239.11,239.01,239.11,1611.0,233.1112,233.1404,233.0429,233.1404,1611.0
2023-09-22 12:25:00,239.01,239.04,238.94,238.98,1671.0,233.0429,233.0722,232.9747,233.0137,1671.0
2023-09-22 12:30:00,239.0,239.07,238.95,239.04,1475.0,233.0332,233.1014,232.9844,233.0722,1475.0
2023-09-22 12:35:00,239.05,239.2,239.05,239.2,3048.0,233.0819,233.2282,233.0819,233.2282,3048.0
2023-09-22 12:40:00,239.26,239.27,239.2,239.21,1898.0,233.2867,233.2964,233.2282,233.2379,1898.0
2023-09-22 12:45:00,239.2,239.23,239.14,239.17,2105.0,233.2282,233.2574,233.1697,233.1989,2105.0
2023-09-22 12:50:00,239.14,239.16,239.1,239.12,1003.0,233.1697,233.1892,233.1307,233.1502,1003.0
2023-09-22 12:55:00,239.17,239.23,239.08,239.08,4209.0,233.1989,233.2574,233.1112,233.1112,4209.0
2023-09-22 13:00:00,239.1,239.11,239.03,239.06,2769.0,233.1307,233.1404,233.0624,233.0917,2769.0
2023-09-22 13:05:00,239.04,239.11,238.95,238.95,4401.0,233.0722,233.1404,232.9844,232.9844,4401.0
2023-09-22 13:10:00,238.89,239.02,238.85,238.88,6522.0,232.9259,233.0527,232.8869,232.9162,6522.0
2023-09-22 13:15:00,238.87,238.87,238.73,238.74,2027.0,232.9064,232.9064,232.7699,232.7796,2027.0
2023-09-22 13:20:00,238.74,238.74,238.36,238.45,7072.0,232.7796,232.7796,232.4091,232.4969,7072.0
2023-09-22 13:25:00,238.47,238.49,238.35,238.42,12678.0,232.5164,232.5359,232.3994,232.4676,12678.0
2023-09-22 13:30:00,238.37,238.37,238.22,238.3,2697.0,232.4189,232.4189,232.2726,232.3506,2697.0
2023-09-22 13:35:00,238.43,238.43,238.0,238.09,6865.0,232.4774,232.4774,232.0581,232.1459,6865.0
2023-09-22 13:40:00,238.05,238.1,237.95,237.95,4000.0,232.1069,232.1556,232.0094,232.0094,4000.0
2023-09-22 13:45:00,238.04,238.04,237.92,237.99,3900.0,232.0971,232.0971,231.9801,232.0484,3900.0
2023-09-22 13:50:00,238.01,238.25,237.98,238.18,15055.0,232.0679,232.3019,232.0386,232.2336,15055.0
2023-09-22 13:55:00,238.19,238.27,238.13,238.13,4575.0,232.2434,232.3214,232.1849,232.1849,4575.0
2023-09-22 14:00:00,238.14,238.18,238.02,238.1,2870.0,232.1946,232.2336,232.0776,232.1556,2870.0
2023-09-22 14:05:00,238.15,238.15,238.0,238.02,2030.0,232.2044,232.2044,232.0581,232.0776,2030.0
2023-09-22 14:10:00,238.04,238.04,237.74,237.75,7050.0,232.0971,232.0971,231.8046,231.8144,7050.0
2023-09-22 14:15:00,237.79,237.79,237.54,237.58,11865.0,231.8534,231.8534,231.6096,231.6486,11865.0
2023-09-22 14:20:00,237.68,237.87,237.68,237.84,10695.0,231.7461,231.9314,231.7461,231.9021,10695.0
2023-09-22 14:25:00,237.87,238.0,237.79,237.79,2039.0,231.9314,232.0581,231.8534,231.8534,2039.0
2023-09-22 14:30:00,237.75,237.85,237.64,237.85,3727.0,231.8144,231.9119,231.7071,231.9119,3727.0
2023-09-22 14:35:00,237.84,237.89,237.66,237.66,2353.0,231.9021,231.9509,231.7266,231.7266,2353.0
2023-09-22 14:40:00,237.71,237.73,237.6,237.62,2093.0,231.7754,231.7949,231.6681,231.6876,2093.0
2023-09-22 14:45:00,237.57,237.77,237.53,237.77,1890.0,231.6389,231.8339,231.5999,231.8339,1890.0
2023-09-22 14:50:00,237.77,237.82,237.7,237.78,4089.0,231.8339,231.8826,231.7656,231.8436,4089.0
2023-09-22 14:55:00,237.76,237.87,237.7,237.77,5834.0,231.8241,231.9314,231.7656,231.8339,5834.0
2023-09-22 15:00:00,237.75,238.29,237.75,238.12,9485.0,231.8144,232.3409,231.8144,232.1751,9485.0
2023-09-22 15:05:00,238.13,238.67,238.08,238.66,14039.0,232.1849,232.7114,232.1361,232.7016,14039.0
2023-09-22 15:10:00,238.69,238.72,238.58,238.65,29476.0,232.7309,232.7601,232.6236,232.6919,29476.0
2023-09-22 15:15:00,238.68,238.75,238.6,238.75,4390.0,232.7211,232.7894,232.6431,232.7894,4390.0
2023-09-22 15:20:00,238.68,238.96,238.59,238.81,10150.0,232.7211,232.9942,232.6334,232.8479,10150.0
2023-09-22 15:25:00,238.81,238.81,238.69,238.69,3256.0,232.8479,232.8479,232.7309,232.7309,3256.0
2023-09-22 15:30:00,238.66,238.74,238.34,238.34,4885.0,232.7016,232.7796,232.3896,232.3896,4885.0
2023-09-22 15:35:00,238.33,238.37,238.25,238.31,5667.0,232.3799,232.4189,232.3019,232.3604,5667.0
2023-09-22 15:40:00,238.29,238.31,237.77,237.77,9960.0,232.3409,232.3604,231.8339,231.8339,9960.0
2023-09-22 15:45:00,237.74,237.92,237.49,237.58,15772.0,231.8046,231.9801,231.5609,231.6486,15772.0
2023-09-22 15:50:00,237.59,237.59,237.24,237.34,20596.0,231.6584,231.6584,231.3171,231.4146,20596.0
2023-09-22 15:55:00,237.35,237.64,237.35,237.4,58843.0,231.4243,231.7071,231.4243,231.4731,58843.0
2023-09-25 09:30:00,236.8,236.82,236.51,236.62,9698.0,230.8881,230.9076,230.6053,230.7126,9698.0
2023-09-25 09:35:00,236.64,236.82,236.64,236.75,4618.0,230.7321,230.9076,230.7321,230.8393,4618.0
2023-09-25 09:40:00,236.95,237.16,236.95,237.11,2717.0,231.0343,231.2391,231.0343,231.1903,2717.0
2023-09-25 09:45:00,237.07,237.32,237.07,237.25,3584.0,231.1513,231.3951,231.1513,231.3268,3584.0
2023-09-25 09:50:00,237.2,237.38,237.2,237.38,18486.0,231.2781,231.4536,231.2781,231.4536,18486.0
2023-09-25 09:55:00,237.46,237.65,237.46,237.56,7473.0,231.5316,231.7169,231.5316,231.6291,7473.0
2023-09-25 10:00:00,237.54,237.56,237.26,237.26,5683.0,231.6096,231.6291,231.3366,231.3366,5683.0
2023-09-25 10:05:00,237.22,237.37,237.15,237.17,1353.0,231.2976,231.4438,231.2293,231.2488,1353.0
2023-09-25 10:10:00,237.21,237.45,237.16,237.39,2364.0,231.2878,231.5219,231.2391,231.4633,2364.0
2023-09-25 10:15:00,237.34,237.5,237.22,237.22,2225.0,231.4146,231.5706,231.2976,231.2976,2225.0
2023-09-25 10:20:00,237.17,237.28,237.01,237.12,1700.0,231.2488,231.3561,231.0928,231.2001,1700.0
2023-09-25 10:25:00,237.07,237.08,236.89,237.08,1793.0,231.1513,231.1611,230.9758,231.1611,1793.0
2023-09-25 10:30:00,236.93,237.32,236.92,237.23,3118.0,231.0148,231.3951,231.0051,231.3073,3118.0
2023-09-25 10:35:00,237.18,237.28,237.15,237.22,3650.0,231.2586,231.3561,231.2293,231.2976,3650.0
2023-09-25 10:40:00,237.24,237.26,237.1,237.12,4677.0,231.3171,231.3366,231.1806,231.2001,4677.0
2023-09-25 10:45:00,237.2,237.3,237.16,237.24,3332.0,231.2781,231.3756,231.2391,231.3171,3332.0
2023-09-25 10:50:00,237.23,237.24,236.97,237.02,3612.0,231.3073,231.3171,231.0538,231.1026,3612.0
2023-09-25 10:55:00,236.89,236.95,236.86,236.9,1829.0,230.9758,231.0343,230.9466,230.9856,1829.0
2023-09-25 11:00:00,236.85,236.87,236.79,236.84,1712.0,230.9368,230.9563,230.8783,230.9271,1712.0
2023-09-25 11:05:00,236.96,237.46,236.95,237.42,7702.0,231.0441,231.5316,231.0343,231.4926,7702.0
2023-09-25 11:10:00,237.46,237.55,237.37,237.45,4248.0,231.5316,231.6194,231.4438,231.5219,4248.0
2023-09-25 11:15:00,237.51,238.02,237.51,238.0,31552.0,231.5804,232.0776,231.5804,232.0581,31552.0
2023-09-25 11:20:00,238.03,238.03,237.88,238.01,3374.0,232.0874,232.0874,231.9411,232.0679,3374.0
2023-09-25 11:25:00,238.02,238.02,237.78,237.78,16229.0,232.0776,232.0776,231.8436,231.8436,16229.0
2023-09-25 11:30:00,237.8,237.87,237.78,237.81,2150.0,231.8631,231.9314,231.8436,231.8729,2150.0
2023-09-25 11:35:00,237.82,237.85,237.75,237.75,1465.0,231.8826,231.9119,231.8144,231.8144,1465.0
2023-09-25 11:40:00,237.76,238.16,237.72,238.11,9450.0,231.8241,232.2141,231.7851,232.1654,9450.0
2023-09-25 11:45:00,238.05,238.11,237.95,237.96,4264.0,232.1069,232.1654,232.0094,232.0191,4264.0
2023-09-25 11:50:00,237.99,238.09,237.96,238.09,1270.0,232.0484,232.1459,232.0191,232.1459,1270.0
2023-09-25 11:55:00,238.08,238.08,237.85,237.9,800.0,232.1361,232.1361,231.9119,231.9606,800.0
2023-09-25 12:00:00,237.97,237.99,237.84,237.84,3422.0,232.0289,232.0484,231.9021,231.9021,3422.0
2023-09-25 12:05:00,237.92,237.99,237.87,237.97,2411.0,231.9801,232.0484,231.9314,232.0289,2411.0
2023-09-25 12:10:00,237.93,238.06,237.92,238.03,900.0,231.9899,232.1166,231.9801,232.0874,900.0
2023-09-25 12:15:00,238.05,238.25,238.05,238.24,3784.0,232.1069,232.3019,232.1069,232.2921,3784.0
2023-09-25 12:20:00,238.23,238.37,238.23,238.33,5608.0,232.2824,232.4189,232.2824,232.3799,5608.0
2023-09-25 12:25:00,238.31,238.33,238.23,238.32,2250.0,232.3604,232.3799,232.2824,232.3701,2250.0
2023-09-25 12:30:00,238.3,238.32,238.21,238.22,10042.0,232.3506,232.3701,232.2629,232.2726,10042.0
2023-09-25 12:35:00,238.19,238.19,238.0,238.0,7360.0,232.2434,232.2434,232.0581,232.0581,7360.0
2023-09-25 12:40:00,238.02,238.13,238.01,238.08,5545.0,232.0776,232.1849,232.0679,232.1361,5545.0
2023-09-25 12:45:00,238.03,238.03,237.91,237.93,2711.0,232.0874,232.0874,231.9704,231.9899,2711.0
2023-09-25 12:50:00,237.88,237.88,237.65,237.78,2318.0,231.9411,231.9411,231.7169,231.8436,2318.0
2023-09-25 12:55:00,237.83,237.87,237.73,237.85,3862.0,231.8924,231.9314,231.7949,231.9119,3862.0
2023-09-25 13:00:00,237.82,237.84,237.74,237.74,6944.0,231.8826,231.9021,231.8046,231.8046,6944.0
2023-09-25 13:05:00,237.79,238.1,237.79,238.08,2700.0,231.8534,232.1556,231.8534,232.1361,2700.0
2023-09-25 13:10:00,238.13,238.25,238.13,238.22,3060.0,232.1849,232.3019,232.1849,232.2726,3060.0
2023-09-25 13:15:00,238.19,238.21,238.11,238.11,1775.0,232.2434,232.2629,232.1654,232.1654,1775.0
2023-09-25 13:20:00,238.11,238.15,237.91,237.95,5599.0,232.1654,232.2044,231.9704,232.0094,5599.0
2023-09-25 13:25:00,237.95,237.95,237.66,237.76,10915.0,232.0094,232.0094,231.7266,231.8241,10915.0
2023-09-25 13:30:00,237.81,237.81,237.67,237.72,1303.0,231.8729,231.8729,231.7364,231.7851,1303.0
2023-09-25 13:35:00,237.8,237.97,237.79,237.97,1621.0,231.8631,232.0289,231.8534,232.0289,1621.0
2023-09-25 13:40:00,237.9,237.9,237.79,237.8,1291.0,231.9606,231.9606,231.8534,231.8631,1291.0
2023-09-25 13:45:00,237.83,237.85,237.62,237.78,4028.0,231.8924,231.9119,231.6876,231.8436,4028.0
2023-09-25 13:50:00,237.86,238.02,237.85,237.92,3245.0,231.9216,232.0776,231.9119,231.9801,3245.0
2023-09-25 13:55:00,237.93,238.06,237.92,238.06,6062.0,231.9899,232.1166,231.9801,232.1166,6062.0
2023-09-25 14:00:00,238.06,238.16,238.06,238.11,1762.0,232.1166,232.2141,232.1166,232.1654,1762.0
2023-09-25 14:05:00,238.17,238.2,237.99,238.01,3370.0,232.2239,232.2531,232.0484,232.0679,3370.0
2023-09-25 14:10:00,237.97,238.05,237.94,237.96,3178.0,232.0289,232.1069,231.9996,232.0191,3178.0
2023-09-25 14:15:00,237.91,238.01,237.84,237.85,3550.0,231.9704,232.0679,231.9021,231.9119,3550.0
2023-09-25 14:20:00,237.97,237.97,237.77,237.78,1400.0,232.0289,232.0289,231.8339,231.8436,1400.0
2023-09-25 14:25:00,237.73,237.89,237.73,237.83,1147.0,231.7949,231.9509,231.7949,231.8924,1147.0
2023-09-25 14:30:00,237.76,237.92,237.75,237.91,1728.0,231.8241,231.9801,231.8144,231.9704,1728.0
2023-09-25 14:35:00,238.0,238.15,237.98,237.98,1609.0,232.0581,232.2044,232.0386,232.0386,1609.0
2023-09-25 14:40:00,238.08,238.09,237.84,237.89,17244.0,232.1361,232.1459,231.9021,231.9509,17244.0
2023-09-25 14:45:00,237.89,238.01,237.83,237.89,6480.0,231.9509,232.0679,231.8924,231.9509,6480.0
2023-09-25 14:50:00,237.89,237.93,237.84,237.84,1915.0,231.9509,231.9899,231.9021,231.9021,1915.0
2023-09-25 14:55:00,237.75,237.76,237.72,237.74,2191.0,231.8144,231.8241,231.7851,231.8046,2191.0
2023-09-25 15:00:00,237.68,237.69,237.32,237.39,5485.0,231.7461,231.7559,231.3951,231.4633,5485.0
2023-09-25 15:05:00,237.38,237.4,237.3,237.34,2690.0,231.4536,231.4731,231.3756,231.4146,2690.0
2023-09-25 15:10:00,237.27,237.54,237.27,237.54,6320.0,231.3463,231.6096,231.3463,231.6096,6320.0
2023-09-25 15:15:00,237.55,237.99,237.55,237.93,6764.0,231.6194,232.0484,231.6194,231.9899,6764.0
2023-09-25 15:20:00,237.95,238.0,237.77,237.81,4346.0,232.0094,232.0581,231.8339,231.8729,4346.0
2023-09-25 15:25:00,237.81,237.81,237.59,237.78,5090.0,231.8729,231.8729,231.6584,231.8436,5090.0
2023-09-25 15:30:00,237.82,237.95,237.77,237.86,5292.0,231.8826,232.0094,231.8339,231.9216,5292.0
2023-09-25 15:35:00,237.85,238.08,237.77,238.08,5495.0,231.9119,232.1361,231.8339,232.1361,5495.0
2023-09-25 15:40:00,238.07,238.07,237.88,237.88,5085.0,232.1264,232.1264,231.9411,231.9411,5085.0
2023-09-25 15:45:00,237.85,238.05,237.85,238.04,10654.0,231.9119,232.1069,231.9119,232.0971,10654.0
2023-09-25 15:50:00,238.0,238.22,237.77,237.79,18352.0,232.0581,232.2726,231.8339,231.8534,18352.0
2023-09-25 15:55:00,237.81,238.42,237.8,238.41,103053.0,231.8729,232.4676,231.8631,232.4579,103053.0
2023-09-26 09:30:00,235.72,235.96,235.69,235.92,15816.0,230.8229,231.058,230.7936,231.0188,15816.0
2023-09-26 09:35:00,235.93,236.08,235.91,236.03,10097.0,231.0286,231.1755,231.009,231.1265,10097.0
2023-09-26 09:40:00,236.04,236.19,235.88,236.16,11317.0,231.1363,231.2832,230.9796,231.2538,11317.0
2023-09-26 09:45:00,236.12,236.16,235.8,235.8,11339.0,231.2146,231.2538,230.9013,230.9013,11339.0
2023-09-26 09:50:00,235.8,235.81,235.51,235.58,8067.0,230.9013,230.9111,230.6173,230.6859,8067.0
2023-09-26 09:55:00,235.66,235.66,235.5,235.54,3205.0,230.7642,230.7642,230.6075,230.6467,3205.0
2023-09-26 10:00:00,235.59,235.72,235.33,235.33,13940.0,230.6956,230.8229,230.441,230.441,13940.0
2023-09-26 10:05:00,235.3,235.63,235.3,235.43,9999.0,230.4117,230.7348,230.4117,230.539,9999.0
2023-09-26 10:10:00,235.4,235.4,234.88,234.92,9844.0,230.5096,230.5096,230.0004,230.0396,9844.0
2023-09-26 10:15:00,234.93,234.96,234.64,234.69,13611.0,230.0494,230.0787,229.7654,229.8143,13611.0
2023-09-26 10:20:00,234.73,234.95,234.7,234.87,16997.0,229.8535,230.0689,229.8241,229.9906,16997.0
2023-09-26 10:25:00,234.85,235.17,234.82,235.15,11059.0,229.971,230.2844,229.9416,230.2648,11059.0
2023-09-26 10:30:00,235.1,235.22,234.99,235.01,12950.0,230.2158,230.3333,230.1081,230.1277,12950.0
2023-09-26 10:35:00,234.98,235.14,234.95,235.11,4895.0,230.0983,230.255,230.0689,230.2256,4895.0
2023-09-26 10:40:00,235.16,235.4,235.11,235.4,17252.0,230.2746,230.5096,230.2256,230.5096,17252.0
2023-09-26 10:45:00,235.4,235.57,235.16,235.18,10472.0,230.5096,230.6761,230.2746,230.2942,10472.0
2023-09-26 10:50:00,235.15,235.15,235.02,235.08,4905.0,230.2648,230.2648,230.1375,230.1962,4905.0
2023-09-26 10:55:00,235.08,235.24,234.99,235.22,15155.0,230.1962,230.3529,230.1081,230.3333,15155.0
2023-09-26 11:00:00,235.21,235.31,235.15,235.25,3609.0,230.3235,230.4215,230.2648,230.3627,3609.0
2023-09-26 11:05:00,235.19,235.21,234.89,235.0,40717.0,230.304,230.3235,230.0102,230.1179,40717.0
2023-09-26 11:10:00,234.96,234.96,234.87,234.89,1959.0,230.0787,230.0787,229.9906,230.0102,1959.0
2023-09-26 11:15:00,234.86,234.95,234.79,234.88,26863.0,229.9808,230.0689,229.9123,230.0004,26863.0
2023-09-26 11:20:00,234.88,234.91,234.76,234.76,32318.0,230.0004,230.0298,229.8829,229.8829,32318.0
2023-09-26 11:25:00,234.77,234.77,234.54,234.55,30271.0,229.8927,229.8927,229.6675,229.6773,30271.0
2023-09-26 11:30:00,234.48,234.72,234.44,234.72,22051.0,229.6087,229.8437,229.5695,229.8437,22051.0
2023-09-26 11:35:00,234.7,234.82,234.63,234.77,6841.0,229.8241,229.9416,229.7556,229.8927,6841.0
2023-09-26 11:40:00,234.69,234.81,234.58,234.69,5715.0,229.8143,229.9319,229.7066,229.8143,5715.0
2023-09-26 11:45:00,234.69,234.75,234.53,234.65,8282.0,229.8143,229.8731,229.6577,229.7752,8282.0
2023-09-26 11:50:00,234.66,234.77,234.56,234.62,13748.0,229.785,229.8927,229.687,229.7458,13748.0
2023-09-26 11:55:00,234.6,234.69,234.54,234.69,5790.0,229.7262,229.8143,229.6675,229.8143,5790.0
2023-09-26 12:00:00,234.69,234.78,234.58,234.58,3823.0,229.8143,229.9025,229.7066,229.7066,3823.0
2023-09-26 12:05:00,234.55,234.83,234.54,234.83,3483.0,229.6773,229.9514,229.6675,229.9514,3483.0
2023-09-26 12:10:00,234.84,234.98,234.83,234.89,3134.0,229.9612,230.0983,229.9514,230.0102,3134.0
2023-09-26 12:15:00,234.87,234.99,234.74,234.79,4656.0,229.9906,230.1081,229.8633,229.9123,4656.0
2023-09-26 12:20:00,234.8,234.99,234.78,234.99,1338.0,229.9221,230.1081,229.9025,230.1081,1338.0
2023-09-26 12:25:00,234.98,234.99,234.89,234.92,7319.0,230.0983,230.1081,230.0102,230.0396,7319.0
2023-09-26 12:30:00,234.92,234.99,234.85,234.94,1536.0,230.0396,230.1081,229.971,230.0592,1536.0
2023-09-26 12:35:00,235.0,235.01,234.97,234.97,1652.0,230.1179,230.1277,230.0885,230.0885,1652.0
2023-09-26 12:40:00,235.0,235.07,234.89,234.95,63817.0,230.1179,230.1865,230.0102,230.0689,63817.0
2023-09-26 12:45:00,234.91,234.97,234.91,234.95,1393.0,230.0298,230.0885,230.0298,230.0689,1393.0
2023-09-26 12:50:00,234.98,235.11,234.98,235.05,2641.0,230.0983,230.2256,230.0983,230.1669,2641.0
2023-09-26 12:55:00,235.03,235.03,234.94,234.94,928.0,230.1473,230.1473,230.0592,230.0592,928.0
2023-09-26 13:00:00,234.93,235.05,234.82,234.96,8404.0,230.0494,230.1669,229.9416,230.0787,8404.0
2023-09-26 13:05:00,234.93,235.07,234.65,235.06,9907.0,230.0494,230.1865,229.7752,230.1767,9907.0
2023-09-26 13:10:00,235.04,235.12,235.04,235.12,2100.0,230.1571,230.2354,230.1571,230.2354,2100.0
2023-09-26 13:15:00,235.13,235.13,234.84,234.86,2596.0,230.2452,230.2452,229.9612,229.9808,2596.0
2023-09-26 13:20:00,234.87,234.87,234.83,234.83,4526.0,229.9906,229.9906,229.9514,229.9514,4526.0
2023-09-26 13:25:00,234.78,234.83,234.59,234.59,6616.0,229.9025,229.9514,229.7164,229.7164,6616.0
2023-09-26 13:30:00,234.57,234.7,234.57,234.6,8730.0,229.6968,229.8241,229.6968,229.7262,8730.0
2023-09-26 13:35:00,234.52,234.56,234.2,234.24,18823.0,229.6479,229.687,229.3345,229.3737,18823.0
2023-09-26 13:40:00,234.2,234.24,234.08,234.13,9433.0,229.3345,229.3737,229.217,229.266,9433.0
2023-09-26 13:45:00,234.13,234.17,234.05,234.11,7565.0,229.266,229.3051,229.1876,229.2464,7565.0
2023-09-26 13:50:00,234.08,234.41,234.08,234.27,13037.0,229.217,229.5402,229.217,229.4031,13037.0
2023-09-26 13:55:00,234.31,234.46,234.28,234.45,8308.0,229.4422,229.5891,229.4129,229.5793,8308.0
2023-09-26 14:00:00,234.44,234.44,234.24,234.3,7178.0,229.5695,229.5695,229.3737,229.4324,7178.0
2023-09-26 14:05:00,234.24,234.31,234.18,234.21,4901.0,229.3737,229.4422,229.3149,229.3443,4901.0
2023-09-26 14:10:00,234.17,234.27,234.0,234.12,17176.0,229.3051,229.4031,229.1387,229.2562,17176.0
2023-09-26 14:15:00,234.12,234.17,233.96,233.97,9132.0,229.2562,229.3051,229.0995,229.1093,9132.0
2023-09-26 14:20:00,233.98,234.24,233.96,234.18,6389.0,229.1191,229.3737,229.0995,229.3149,6389.0
2023-09-26 14:25:00,234.16,234.16,233.97,233.98,1718.0,229.2954,229.2954,229.1093,229.1191,1718.0
2023-09-26 14:30:00,233.96,234.09,233.91,234.01,6434.0,229.0995,229.2268,229.0505,229.1485,6434.0
2023-09-26 14:35:00,234.03,234.04,233.87,233.87,6671.0,229.1681,229.1778,229.0114,229.0114,6671.0
2023-09-26 14:40:00,233.88,233.96,233.82,233.85,5072.0,229.0212,229.0995,228.9624,228.9918,5072.0
2023-09-26 14:45:00,233.84,233.91,233.82,233.91,2214.0,228.982,229.0505,228.9624,229.0505,2214.0
2023-09-26 14:50:00,233.89,233.93,233.8,233.82,4584.0,229.031,229.0701,228.9428,228.9624,4584.0
2023-09-26 14:55:00,233.81,233.94,233.81,233.94,4361.0,228.9526,229.0799,228.9526,229.0799,4361.0
2023-09-26 15:00:00,233.94,234.0,233.83,233.96,3980.0,229.0799,229.1387,228.9722,229.0995,3980.0
2023-09-26 15:05:00,233.87,234.07,233.83,234.04,7918.0,229.0114,229.2072,228.9722,229.1778,7918.0
2023-09-26 15:10:00,234.04,234.06,233.93,233.93,2673.0,229.1778,229.1974,229.0701,229.0701,2673.0
2023-09-26 15:15:00,233.9,233.9,233.66,233.69,9233.0,229.0408,229.0408,228.8057,228.8351,9233.0
2023-09-26 15:20:00,233.68,233.74,233.61,233.62,7365.0,228.8253,228.8841,228.7568,228.7666,7365.0
2023-09-26 15:25:00,233.61,233.7,233.54,233.65,7111.0,228.7568,228.8449,228.6882,228.796,7111.0
2023-09-26 15:30:00,233.7,233.76,233.59,233.59,4063.0,228.8449,228.9037,228.7372,228.7372,4063.0
2023-09-26 15:35:00,233.59,233.74,233.56,233.74,5894.0,228.7372,228.8841,228.7078,228.8841,5894.0
2023-09-26 15:40:00,233.74,234.01,233.73,234.01,14433.0,228.8841,229.1485,228.8743,229.1485,14433.0
2023-09-26 15:45:00,233.98,234.01,233.76,233.76,19992.0,229.1191,229.1485,228.9037,228.9037,19992.0
2023-09-26 15:50:00,233.71,234.0,233.62,233.89,24933.0,228.8547,229.1387,228.7666,229.031,24933.0
2023-09-26 15:55:00,233.86,234.04,233.86,233.93,40619.0,229.0016,229.1778,229.0016,229.0701,40619.0
2023-09-27 09:30:00,234.79,235.02,234.74,234.84,13103.0,229.9123,230.1375,229.8633,229.9612,13103.0
2023-09-27 09:35:00,234.87,234.94,234.57,234.64,12279.0,229.9906,230.0592,229.6968,229.7654,12279.0
2023-09-27 09:40:00,234.55,234.8,234.47,234.8,2638.0,229.6773,229.9221,229.5989,229.9221,2638.0
2023-09-27 09:45:00,234.94,234.94,234.63,234.63,2146.0,230.0592,230.0592,229.7556,229.7556,2146.0
2023-09-27 09:50:00,234.67,234.85,234.65,234.8,3292.0,229.7948,229.971,229.7752,229.9221,3292.0
2023-09-27 09:55:00,234.8,234.8,234.63,234.67,2929.0,229.9221,229.9221,229.7556,229.7948,2929.0
2023-09-27 10:00:00,234.71,234.71,234.37,234.44,1615.0,229.8339,229.8339,229.501,229.5695,1615.0
2023-09-27 10:05:00,234.41,234.42,234.27,234.31,1905.0,229.5402,229.55,229.4031,229.4422,1905.0
2023-09-27 10:10:00,234.31,234.31,234.11,234.16,12503.0,229.4422,229.4422,229.2464,229.2954,12503.0
2023-09-27 10:15:00,234.13,234.2,234.11,234.18,2327.0,229.266,229.3345,229.2464,229.3149,2327.0
2023-09-27 10:20:00,234.23,234.73,234.23,234.67,14038.0,229.3639,229.8535,229.3639,229.7948,14038.0
2023-09-27 10:25:00,234.65,234.72,234.56,234.61,8330.0,229.7752,229.8437,229.687,229.736,8330.0
2023-09-27 10:30:00,234.62,234.67,234.39,234.67,21826.0,229.7458,229.7948,229.5206,229.7948,21826.0
2023-09-27 10:35:00,234.67,234.68,234.48,234.53,12237.0,229.7948,229.8046,229.6087,229.6577,12237.0
2023-09-27 10:40:00,234.49,234.49,234.35,234.37,6308.0,229.6185,229.6185,229.4814,229.501,6308.0
2023-09-27 10:45:00,234.38,234.46,234.22,234.46,8898.0,229.5108,229.5891,229.3541,229.5891,8898.0
2023-09-27 10:50:00,234.44,234.44,233.78,233.81,17141.0,229.5695,229.5695,228.9233,228.9526,17141.0
2023-09-27 10:55:00,233.87,233.88,233.67,233.73,2220.0,229.0114,229.0212,228.8155,228.8743,2220.0
2023-09-27 11:00:00,233.74,233.98,233.74,233.93,4278.0,228.8841,229.1191,228.8841,229.0701,4278.0
2023-09-27 11:05:00,233.86,234.19,233.86,234.19,1980.0,229.0016,229.3247,229.0016,229.3247,1980.0
2023-09-27 11:10:00,234.15,234.23,234.02,234.21,4006.0,229.2856,229.3639,229.1583,229.3443,4006.0
2023-09-27 11:15:00,234.11,234.12,233.95,233.98,8545.0,229.2464,229.2562,229.0897,229.1191,8545.0
2023-09-27 11:20:00,233.98,234.17,233.95,234.02,3008.0,229.1191,229.3051,229.0897,229.1583,3008.0
2023-09-27 11:25:00,233.98,234.2,233.97,234.16,3310.0,229.1191,229.3345,229.1093,229.2954,3310.0
2023-09-27 11:30:00,234.19,234.25,234.11,234.25,2740.0,229.3247,229.3835,229.2464,229.3835,2740.0
2023-09-27 11:35:00,234.24,234.24,233.97,233.97,4141.0,229.3737,229.3737,229.1093,229.1093,4141.0
2023-09-27 11:40:00,233.92,233.93,233.69,233.69,5093.0,229.0603,229.0701,228.8351,228.8351,5093.0
2023-09-27 11:45:00,233.66,233.72,233.44,233.57,7082.0,228.8057,228.8645,228.5903,228.7176,7082.0
2023-09-27 11:50:00,233.59,233.62,233.52,233.6,3708.0,228.7372,228.7666,228.6687,228.747,3708.0
2023-09-27 11:55:00,233.61,233.66,233.57,233.61,5226.0,228.7568,228.8057,228.7176,228.7568,5226.0
2023-09-27 12:00:00,233.56,233.56,233.24,233.24,4721.0,228.7078,228.7078,228.3945,228.3945,4721.0
2023-09-27 12:05:00,233.22,233.28,233.09,233.11,4580.0,228.3749,228.4336,228.2476,228.2672,4580.0
2023-09-27 12:10:00,233.13,233.22,233.08,233.12,2245.0,228.2868,228.3749,228.2378,228.277,2245.0
2023-09-27 12:15:00,233.1,233.11,233.0,233.01,8216.0,228.2574,228.2672,228.1595,228.1692,8216.0
2023-09-27 12:20:00,233.02,233.1,232.96,233.02,11406.0,228.179,228.2574,228.1203,228.179,11406.0
2023-09-27 12:25:00,233.1,233.18,233.07,233.17,5415.0,228.2574,228.3357,228.228,228.3259,5415.0
2023-09-27 12:30:00,233.19,233.36,233.17,233.32,24321.0,228.3455,228.512,228.3259,228.4728,24321.0
2023-09-27 12:35:00,233.34,233.45,233.26,233.27,9789.0,228.4924,228.6001,228.4141,228.4238,9789.0
2023-09-27 12:40:00,233.25,233.48,233.23,233.48,6335.0,228.4043,228.6295,228.3847,228.6295,6335.0
2023-09-27 12:45:00,233.49,233.59,233.47,233.48,3858.0,228.6393,228.7372,228.6197,228.6295,3858.0
2023-09-27 12:50:00,233.47,233.47,233.31,233.34,8341.0,228.6197,228.6197,228.463,228.4924,8341.0
2023-09-27 12:55:00,233.26,233.26,233.11,233.16,5632.0,228.4141,228.4141,228.2672,228.3161,5632.0
2023-09-27 13:00:00,233.24,233.47,233.22,233.44,4703.0,228.3945,228.6197,228.3749,228.5903,4703.0
2023-09-27 13:05:00,233.44,233.46,233.24,233.38,4768.0,228.5903,228.6099,228.3945,228.5316,4768.0
2023-09-27 13:10:00,233.38,233.38,232.99,233.0,24524.0,228.5316,228.5316,228.1497,228.1595,24524.0
2023-09-27 13:15:00,233.0,233.06,232.79,232.91,12477.0,228.1595,228.2182,227.9538,228.0713,12477.0
2023-09-27 13:20:00,232.91,232.93,232.65,232.69,12839.0,228.0713,228.0909,227.8167,227.8559,12839.0
2023-09-27 13:25:00,232.72,232.74,232.43,232.5,18250.0,227.8853,227.9049,227.6013,227.6698,18250.0
2023-09-27 13:30:00,232.48,232.59,232.47,232.53,11431.0,227.6503,227.758,227.6405,227.6992,11431.0
2023-09-27 13:35:00,232.6,232.6,232.49,232.58,2118.0,227.7678,227.7678,227.66,227.7482,2118.0
2023-09-27 13:40:00,232.48,232.48,232.17,232.43,3913.0,227.6503,227.6503,227.3467,227.6013,3913.0
2023-09-27 13:45:00,232.47,232.54,232.42,232.5,6026.0,227.6405,227.709,227.5915,227.6698,6026.0
2023-09-27 13:50:00,232.54,232.67,232.51,232.67,3423.0,227.709,227.8363,227.6796,227.8363,3423.0
2023-09-27 13:55:00,232.69,232.72,232.61,232.64,2017.0,227.8559,227.8853,227.7776,227.8069,2017.0
2023-09-27 14:00:00,232.69,232.73,232.64,232.64,10805.0,227.8559,227.8951,227.8069,227.8069,10805.0
2023-09-27 14:05:00,232.7,232.72,232.46,232.47,7916.0,227.8657,227.8853,227.6307,227.6405,7916.0
2023-09-27 14:10:00,232.42,232.56,232.39,232.55,5634.0,227.5915,227.7286,227.5621,227.7188,5634.0
2023-09-27 14:15:00,232.6,232.72,232.59,232.61,1925.0,227.7678,227.8853,227.758,227.7776,1925.0
2023-09-27 14:20:00,232.62,232.81,232.59,232.8,12825.0,227.7873,227.9734,227.758,227.9636,12825.0
2023-09-27 14:25:00,232.83,233.35,232.77,233.34,10067.0,227.993,228.5022,227.9342,228.4924,10067.0
2023-09-27 14:30:00,233.39,233.84,233.39,233.76,6368.0,228.5414,228.982,228.5414,228.9037,6368.0
2023-09-27 14:35:00,233.81,234.12,233.81,234.08,6394.0,228.9526,229.2562,228.9526,229.217,6394.0
2023-09-27 14:40:00,234.02,234.31,234.02,234.25,7794.0,229.1583,229.4422,229.1583,229.3835,7794.0
2023-09-27 14:45:00,234.34,234.36,234.09,234.17,7197.0,229.4716,229.4912,229.2268,229.3051,7197.0
2023-09-27 14:50:00,234.08,234.11,233.97,234.06,1215.0,229.217,229.2464,229.1093,229.1974,1215.0
2023-09-27 14:55:00,234.16,234.28,234.07,234.16,2485.0,229.2954,229.4129,229.2072,229.2954,2485.0
2023-09-27 15:00:00,234.13,234.55,234.13,234.55,8276.0,229.266,229.6773,229.266,229.6773,8276.0
2023-09-27 15:05:00,234.6,234.86,234.52,234.76,21979.0,229.7262,229.9808,229.6479,229.8829,21979.0
2023-09-27 15:10:00,234.81,235.06,234.65,234.68,49099.0,229.9319,230.1767,229.7752,229.8046,49099.0
2023-09-27 15:15:00,234.66,234.69,234.42,234.44,5182.0,229.785,229.8143,229.55,229.5695,5182.0
2023-09-27 15:20:00,234.48,234.64,234.48,234.58,3216.0,229.6087,229.7654,229.6087,229.7066,3216.0
2023-09-27 15:25:00,234.64,234.7,234.49,234.51,3883.0,229.7654,229.8241,229.6185,229.6381,3883.0
2023-09-27 15:30:00,234.48,234.54,234.36,234.48,7692.0,229.6087,229.6675,229.4912,229.6087,7692.0
2023-09-27 15:35:00,234.44,234.45,234.14,234.22,13694.0,229.5695,229.5793,229.2758,229.3541,13694.0
2023-09-27 15:40:00,234.19,234.19,233.62,233.77,13831.0,229.3247,229.3247,228.7666,228.9135,13831.0
2023-09-27 15:45:00,233.72,233.85,233.61,233.78,12870.0,228.8645,228.9918,228.7568,228.9233,12870.0
2023-09-27 15:50:00,233.81,234.16,233.74,234.11,26758.0,228.9526,229.2954,228.8841,229.2464,26758.0
2023-09-27 15:55:00,234.09,234.17,233.95,234.17,122180.0,229.2268,229.3051,229.0897,229.3051,122180.0
2023-09-28 09:30:00,233.91,234.07,233.51,234.07,12529.0,229.0505,229.2072,228.6589,229.2072,12529.0
2023-09-28 09:35:00,234.26,234.29,233.88,234.01,7257.0,229.3933,229.4227,229.0212,229.1485,7257.0
2023-09-28 09:40:00,234.04,234.14,233.65,233.68,8700.0,229.1778,229.2758,228.796,228.8253,8700.0
2023-09-28 09:45:00,233.71,234.05,233.71,233.79,11105.0,228.8547,229.1876,228.8547,228.933,11105.0
2023-09-28 09:50:00,233.91,234.54,233.91,234.54,3840.0,229.0505,229.6675,229.0505,229.6675,3840.0
2023-09-28 09:55:00,234.51,234.65,234.48,234.65,5763.0,229.6381,229.7752,229.6087,229.7752,5763.0
2023-09-28 10:00:00,234.62,234.92,234.62,234.88,6046.0,229.7458,230.0396,229.7458,230.0004,6046.0
2023-09-28 10:05:00,234.73,234.84,234.59,234.84,2475.0,229.8535,229.9612,229.7164,229.9612,2475.0
2023-09-28 10:10:00,234.7,234.81,234.7,234.72,1606.0,229.8241,229.9319,229.8241,229.8437,1606.0
2023-09-28 10:15:00,234.74,234.78,234.19,234.5,6600.0,229.8633,229.9025,229.3247,229.6283,6600.0
2023-09-28 10:20:00,234.76,234.76,234.39,234.48,1311.0,229.8829,229.8829,229.5206,229.6087,1311.0
2023-09-28 10:25:00,234.42,234.56,234.31,234.56,2050.0,229.55,229.687,229.4422,229.687,2050.0
2023-09-28 10:30:00,234.34,234.34,233.82,234.02,5003.0,229.4716,229.4716,228.9624,229.1583,5003.0
2023-09-28 10:35:00,234.1,234.41,234.09,234.41,7842.0,229.2366,229.5402,229.2268,229.5402,7842.0
2023-09-28 10:40:00,234.43,234.71,234.28,234.71,2834.0,229.5597,229.8339,229.4129,229.8339,2834.0
2023-09-28 10:45:00,234.78,234.93,234.72,234.93,4562.0,229.9025,230.0494,229.8437,230.0494,4562.0
2023-09-28 10:50:00,234.91,234.97,234.81,234.94,10063.0,230.0298,230.0885,229.9319,230.0592,10063.0
2023-09-28 10:55:00,234.9,235.02,234.8,234.95,4900.0,230.02,230.1375,229.9221,230.0689,4900.0
2023-09-28 11:00:00,234.88,234.97,234.8,234.84,6772.0,230.0004,230.0885,229.9221,229.9612,6772.0
2023-09-28 11:05:00,234.79,235.14,234.77,235.09,5193.0,229.9123,230.255,229.8927,230.206,5193.0
2023-09-28 11:10:00,235.07,235.11,234.83,235.0,30965.0,230.1865,230.2256,229.9514,230.1179,30965.0
2023-09-28 11:15:00,234.96,235.08,234.85,234.88,197640.0,230.0787,230.1962,229.971,230.0004,197640.0
2023-09-28 11:20:00,234.87,235.34,234.86,235.34,10900.0,229.9906,230.4508,229.9808,230.4508,10900.0
2023-09-28 11:25:00,235.37,235.49,235.3,235.48,16282.0,230.4802,230.5977,230.4117,230.5879,16282.0
2023-09-28 11:30:00,235.5,235.82,235.5,235.74,45304.0,230.6075,230.9209,230.6075,230.8425,45304.0
2023-09-28 11:35:00,235.76,235.81,235.72,235.72,3550.0,230.8621,230.9111,230.8229,230.8229,3550.0
2023-09-28 11:40:00,235.74,236.06,235.74,236.02,32697.0,230.8425,231.1559,230.8425,231.1167,32697.0
2023-09-28 11:45:00,236.06,236.1,235.93,236.1,17461.0,231.1559,231.1951,231.0286,231.1951,17461.0
2023-09-28 11:50:00,236.09,236.23,236.07,236.2,20641.0,231.1853,231.3224,231.1657,231.293,20641.0
2023-09-28 11:55:00,236.22,236.22,236.03,236.17,21700.0,231.3126,231.3126,231.1265,231.2636,21700.0
2023-09-28 12:00:00,236.18,236.2,235.95,236.04,8277.0,231.2734,231.293,231.0482,231.1363,8277.0
2023-09-28 12:05:00,236.04,236.07,235.91,236.03,9672.0,231.1363,231.1657,231.009,231.1265,9672.0
2023-09-28 12:10:00,235.98,236.07,235.97,236.03,1500.0,231.0775,231.1657,231.0678,231.1265,1500.0
2023-09-28 12:15:00,236.1,236.21,236.07,236.15,6149.0,231.1951,231.3028,231.1657,231.244,6149.0
2023-09-28 12:20:00,236.2,236.26,236.12,236.16,10273.0,231.293,231.3517,231.2146,231.2538,10273.0
2023-09-28 12:25:00,236.2,236.59,236.2,236.54,54479.0,231.293,231.6749,231.293,231.6259,54479.0
2023-09-28 12:30:00,236.56,236.62,236.26,236.35,25466.0,231.6455,231.7042,231.3517,231.4399,25466.0
2023-09-28 12:35:00,236.36,236.51,236.35,236.42,11682.0,231.4497,231.5965,231.4399,231.5084,11682.0
2023-09-28 12:40:00,236.44,236.55,236.44,236.54,3663.0,231.528,231.6357,231.528,231.6259,3663.0
2023-09-28 12:45:00,236.5,236.5,236.07,236.07,36532.0,231.5867,231.5867,231.1657,231.1657,36532.0
2023-09-28 12:50:00,236.08,236.2,235.75,235.75,29125.0,231.1755,231.293,230.8523,230.8523,29125.0
2023-09-28 12:55:00,235.75,235.98,235.75,235.88,4360.0,230.8523,231.0775,230.8523,230.9796,4360.0
2023-09-28 13:00:00,235.9,236.08,235.73,235.73,19024.0,230.9992,231.1755,230.8327,230.8327,19024.0
2023-09-28 13:05:00,235.72,235.97,235.59,235.93,15110.0,230.8229,231.0678,230.6956,231.0286,15110.0
2023-09-28 13:10:00,235.96,236.02,235.81,235.95,10235.0,231.058,231.1167,230.9111,231.0482,10235.0
2023-09-28 13:15:00,235.9,235.94,235.81,235.83,2963.0,230.9992,231.0384,230.9111,230.9307,2963.0
2023-09-28 13:20:00,235.88,236.1,235.85,236.03,2550.0,230.9796,231.1951,230.9502,231.1265,2550.0
2023-09-28 13:25:00,236.03,236.03,235.64,235.64,3500.0,231.1265,231.1265,230.7446,230.7446,3500.0
2023-09-28 13:30:00,235.65,235.65,235.34,235.37,7204.0,230.7544,230.7544,230.4508,230.4802,7204.0
2023-09-28 13:35:00,235.38,235.56,235.38,235.47,6600.0,230.49,230.6663,230.49,230.5781,6600.0
2023-09-28 13:40:00,235.45,235.45,235.26,235.26,3348.0,230.5586,230.5586,230.3725,230.3725,3348.0
2023-09-28 13:45:00,235.27,235.58,235.27,235.53,6187.0,230.3823,230.6859,230.3823,230.6369,6187.0
2023-09-28 13:50:00,235.53,235.59,235.39,235.41,2375.0,230.6369,230.6956,230.4998,230.5194,2375.0
2023-09-28 13:55:00,235.43,235.48,235.36,235.48,2112.0,230.539,230.5879,230.4704,230.5879,2112.0
2023-09-28 14:00:00,235.4,235.51,235.34,235.34,4805.0,230.5096,230.6173,230.4508,230.4508,4805.0
2023-09-28 14:05:00,235.32,235.6,235.32,235.58,4829.0,230.4313,230.7054,230.4313,230.6859,4829.0
2023-09-28 14:10:00,235.59,235.79,235.52,235.79,1565.0,230.6956,230.8915,230.6271,230.8915,1565.0
2023-09-28 14:15:00,235.85,235.97,235.79,235.93,22548.0,230.9502,231.0678,230.8915,231.0286,22548.0
2023-09-28 14:20:00,235.88,235.94,235.76,235.77,28170.0,230.9796,231.0384,230.8621,230.8719,28170.0
2023-09-28 14:25:00,235.74,235.94,235.74,235.87,13262.0,230.8425,231.0384,230.8425,230.9698,13262.0
2023-09-28 14:30:00,235.83,235.84,235.59,235.59,2208.0,230.9307,230.9405,230.6956,230.6956,2208.0
2023-09-28 14:35:00,235.45,235.45,235.11,235.33,4183.0,230.5586,230.5586,230.2256,230.441,4183.0
2023-09-28 14:40:00,235.35,235.64,235.32,235.6,1300.0,230.4606,230.7446,230.4313,230.7054,1300.0
2023-09-28 14:45:00,235.43,235.52,235.33,235.33,2601.0,230.539,230.6271,230.441,230.441,2601.0
2023-09-28 14:50:00,235.36,235.41,235.21,235.29,1553.0,230.4704,230.5194,230.3235,230.4019,1553.0
2023-09-28 14:55:00,235.31,235.47,235.27,235.43,3644.0,230.4215,230.5781,230.3823,230.539,3644.0
2023-09-28 15:00:00,235.59,235.7,235.55,235.7,4296.0,230.6956,230.8034,230.6565,230.8034,4296.0
2023-09-28 15:05:00,235.72,235.74,235.6,235.69,2831.0,230.8229,230.8425,230.7054,230.7936,2831.0
2023-09-28 15:10:00,235.71,235.93,235.71,235.92,2298.0,230.8132,231.0286,230.8132,231.0188,2298.0
2023-09-28 15:15:00,235.94,236.19,235.94,236.15,5237.0,231.0384,231.2832,231.0384,231.244,5237.0
2023-09-28 15:20:00,236.1,236.22,236.1,236.22,15647.0,231.1951,231.3126,231.1951,231.3126,15647.0
2023-09-28 15:25:00,236.23,236.34,236.23,236.3,3203.0,231.3224,231.4301,231.3224,231.3909,3203.0
2023-09-28 15:30:00,236.33,236.33,235.95,235.98,9655.0,231.4203,231.4203,231.0482,231.0775,9655.0
2023-09-28 15:35:00,235.89,235.91,235.46,235.46,8854.0,230.9894,231.009,230.5683,230.5683,8854.0
2023-09-28 15:40:00,235.42,235.61,235.42,235.53,4597.0,230.5292,230.7152,230.5292,230.6369,4597.0
2023-09-28 15:45:00,235.68,235.7,235.39,235.44,11100.0,230.7838,230.8034,230.4998,230.5488,11100.0
2023-09-28 15:50:00,235.46,235.67,235.4,235.52,14310.0,230.5683,230.774,230.5096,230.6271,14310.0
2023-09-28 15:55:00,235.51,235.74,235.51,235.63,49805.0,230.6173,230.8425,230.6173,230.7348,49805.0
2023-09-29 09:30:00,236.98,237.43,236.98,237.21,11585.0,232.0568,232.4974,232.0568,232.282,11585.0
2023-09-29 09:35:00,237.33,237.33,237.08,237.27,7316.0,232.3995,232.3995,232.1547,232.3407,7316.0
2023-09-29 09:40:00,237.3,237.3,237.0,237.08,8874.0,232.3701,232.3701,232.0764,232.1547,8874.0
2023-09-29 09:45:00,237.17,237.23,236.91,237.09,10977.0,232.2428,232.3016,231.9882,232.1645,10977.0
2023-09-29 09:50:00,237.03,237.14,236.99,237.11,6457.0,232.1057,232.2134,232.0666,232.1841,6457.0
2023-09-29 09:55:00,237.19,237.39,237.12,237.35,4039.0,232.2624,232.4583,232.1939,232.4191,4039.0
2023-09-29 10:00:00,237.4,237.49,237.34,237.38,15527.0,232.468,232.5562,232.4093,232.4485,15527.0
2023-09-29 10:05:00,237.41,237.41,237.15,237.16,3400.0,232.4778,232.4778,232.2232,232.233,3400.0
2023-09-29 10:10:00,237.21,237.22,236.95,237.09,2233.0,232.282,232.2918,232.0274,232.1645,2233.0
2023-09-29 10:15:00,237.07,237.07,236.94,236.95,400.0,232.1449,232.1449,232.0176,232.0274,400.0
2023-09-29 10:20:00,236.97,237.0,236.64,236.64,2476.0,232.047,232.0764,231.7238,231.7238,2476.0
2023-09-29 10:25:00,236.56,236.85,236.56,236.7,4000.0,231.6455,231.9295,231.6455,231.7826,4000.0
2023-09-29 10:30:00,236.75,236.99,236.71,236.95,5605.0,231.8315,232.0666,231.7924,232.0274,5605.0
2023-09-29 10:35:00,236.99,237.03,236.85,236.98,6395.0,232.0666,232.1057,231.9295,232.0568,6395.0
2023-09-29 10:40:00,236.94,236.98,236.78,236.98,1406.0,232.0176,232.0568,231.8609,232.0568,1406.0
2023-09-29 10:45:00,237.03,237.16,237.03,237.07,1868.0,232.1057,232.233,232.1057,232.1449,1868.0
2023-09-29 10:50:00,237.14,237.26,236.96,237.26,3970.0,232.2134,232.331,232.0372,232.331,3970.0
2023-09-29 10:55:00,237.19,237.19,236.81,236.9,1575.0,232.2624,232.2624,231.8903,231.9784,1575.0
2023-09-29 11:00:00,236.91,236.91,236.67,236.67,10480.0,231.9882,231.9882,231.7532,231.7532,10480.0
2023-09-29 11:05:00,236.63,236.77,236.53,236.69,11718.0,231.714,231.8511,231.6161,231.7728,11718.0
2023-09-29 11:10:00,236.72,236.87,236.72,236.75,11561.0,231.8022,231.9491,231.8022,231.8315,11561.0
2023-09-29 11:15:00,236.7,236.86,236.67,236.84,4435.0,231.7826,231.9393,231.7532,231.9197,4435.0
2023-09-29 11:20:00,236.83,237.3,236.83,237.3,11336.0,231.9099,232.3701,231.9099,232.3701,11336.0
2023-09-29 11:25:00,237.2,237.22,236.55,236.56,5131.0,232.2722,232.2918,231.6357,231.6455,5131.0
2023-09-29 11:30:00,236.52,236.64,236.37,236.37,920.0,231.6063,231.7238,231.4594,231.4594,920.0
2023-09-29 11:35:00,236.4,236.44,236.09,236.09,1200.0,231.4888,231.528,231.1853,231.1853,1200.0
2023-09-29 11:40:00,236.25,236.39,236.04,236.1,8395.0,231.3419,231.479,231.1363,231.1951,8395.0
2023-09-29 11:45:00,236.19,236.19,236.05,236.09,500.0,231.2832,231.2832,231.1461,231.1853,500.0
2023-09-29 11:50:00,236.11,236.11,235.83,235.91,5536.0,231.2048,231.2048,230.9307,231.009,5536.0
2023-09-29 11:55:00,235.99,236.18,235.99,236.12,1893.0,231.0873,231.2734,231.0873,231.2146,1893.0
2023-09-29 12:00:00,236.07,236.07,236.02,236.07,1542.0,231.1657,231.1657,231.1167,231.1657,1542.0
2023-09-29 12:05:00,236.12,236.39,236.12,236.39,1607.0,231.2146,231.479,231.2146,231.479,1607.0
2023-09-29 12:10:00,236.4,236.4,235.9,235.93,9149.0,231.4888,231.4888,230.9992,231.0286,9149.0
2023-09-29 12:15:00,235.94,236.19,235.86,236.18,5176.0,231.0384,231.2832,230.96,231.2734,5176.0
2023-09-29 12:20:00,236.3,236.43,236.3,236.43,15461.0,231.3909,231.5182,231.3909,231.5182,15461.0
2023-09-29 12:25:00,236.32,236.32,236.23,236.23,801.0,231.4105,231.4105,231.3224,231.3224,801.0
2023-09-29 12:30:00,236.28,236.3,236.12,236.21,5441.0,231.3713,231.3909,231.2146,231.3028,5441.0
2023-09-29 12:35:00,236.2,236.36,236.2,236.27,1640.0,231.293,231.4497,231.293,231.3615,1640.0
2023-09-29 12:40:00,236.17,236.29,235.98,236.01,1100.0,231.2636,231.3811,231.0775,231.1069,1100.0
2023-09-29 12:45:00,236.08,236.19,235.67,235.74,4465.0,231.1755,231.2832,230.774,230.8425,4465.0
2023-09-29 12:50:00,235.81,235.81,235.43,235.44,3130.0,230.9111,230.9111,230.539,230.5488,3130.0
2023-09-29 12:55:00,235.49,235.61,235.48,235.58,600.0,230.5977,230.7152,230.5879,230.6859,600.0
2023-09-29 13:00:00,235.52,235.52,235.09,235.18,5923.0,230.6271,230.6271,230.206,230.2942,5923.0
2023-09-29 13:05:00,235.09,235.09,234.82,234.94,2993.0,230.206,230.206,229.9416,230.0592,2993.0
2023-09-29 13:10:00,234.95,234.95,234.76,234.82,1965.0,230.0689,230.0689,229.8829,229.9416,1965.0
2023-09-29 13:15:00,234.82,234.88,234.69,234.69,1900.0,229.9416,230.0004,229.8143,229.8143,1900.0
2023-09-29 13:20:00,234.79,235.0,234.77,234.89,28526.0,229.9123,230.1179,229.8927,230.0102,28526.0
2023-09-29 13:25:00,234.92,235.26,234.92,235.19,17550.0,230.0396,230.3725,230.0396,230.304,17550.0
2023-09-29 13:30:00,235.2,235.26,235.03,235.05,8594.0,230.3138,230.3725,230.1473,230.1669,8594.0
2023-09-29 13:35:00,235.06,235.18,235.0,235.06,1333.0,230.1767,230.2942,230.1179,230.1767,1333.0
2023-09-29 13:40:00,235.1,235.27,235.1,235.21,3917.0,230.2158,230.3823,230.2158,230.3235,3917.0
2023-09-29 13:45:00,235.26,235.26,234.82,234.84,4180.0,230.3725,230.3725,229.9416,229.9612,4180.0
2023-09-29 13:50:00,234.86,235.0,234.75,234.78,2700.0,229.9808,230.1179,229.8731,229.9025,2700.0
2023-09-29 13:55:00,234.78,234.85,234.49,234.49,3901.0,229.9025,229.971,229.6185,229.6185,3901.0
2023-09-29 14:00:00,234.5,234.68,234.45,234.66,4563.0,229.6283,229.8046,229.5793,229.785,4563.0
2023-09-29 14:05:00,234.78,234.79,234.55,234.57,7207.0,229.9025,229.9123,229.6773,229.6968,7207.0
2023-09-29 14:10:00,234.56,234.74,234.56,234.67,1621.0,229.687,229.8633,229.687,229.7948,1621.0
2023-09-29 14:15:00,234.72,234.73,234.47,234.57,7015.0,229.8437,229.8535,229.5989,229.6968,7015.0
2023-09-29 14:20:00,234.65,234.84,234.56,234.84,5645.0,229.7752,229.9612,229.687,229.9612,5645.0
2023-09-29 14:25:00,234.85,234.97,234.47,234.51,26285.0,229.971,230.0885,229.5989,229.6381,26285.0
2023-09-29 14:30:00,234.5,234.61,234.37,234.61,6200.0,229.6283,229.736,229.501,229.736,6200.0
2023-09-29 14:35:00,234.58,234.66,234.48,234.54,3744.0,229.7066,229.785,229.6087,229.6675,3744.0
2023-09-29 14:40:00,234.71,235.07,234.71,235.03,4035.0,229.8339,230.1865,229.8339,230.1473,4035.0
2023-09-29 14:45:00,234.99,235.03,234.86,234.91,5047.0,230.1081,230.1473,229.9808,230.0298,5047.0
2023-09-29 14:50:00,234.84,234.98,234.8,234.98,2454.0,229.9612,230.0983,229.9221,230.0983,2454.0
2023-09-29 14:55:00,234.99,235.55,234.99,235.45,64605.0,230.1081,230.6565,230.1081,230.5586,64605.0
2023-09-29 15:00:00,235.56,235.72,235.1,235.21,31534.0,230.6663,230.8229,230.2158,230.3235,31534.0
2023-09-29 15:05:00,235.32,235.48,235.18,235.22,5068.0,230.4313,230.5879,230.2942,230.3333,5068.0
2023-09-29 15:10:00,235.18,235.56,235.13,235.36,5756.0,230.2942,230.6663,230.2452,230.4704,5756.0
2023-09-29 15:15:00,235.36,235.54,235.29,235.4,10835.0,230.4704,230.6467,230.4019,230.5096,10835.0
2023-09-29 15:20:00,235.4,235.41,235.22,235.23,3927.0,230.5096,230.5194,230.3333,230.3431,3927.0
2023-09-29 15:25:00,235.23,235.31,234.99,235.25,20799.0,230.3431,230.4215,230.1081,230.3627,20799.0
2023-09-29 15:30:00,235.22,235.22,234.94,234.94,7257.0,230.3333,230.3333,230.0592,230.0592,7257.0
2023-09-29 15:35:00,234.9,235.15,234.87,235.1,12864.0,230.02,230.2648,229.9906,230.2158,12864.0
2023-09-29 15:40:00,235.14,235.18,234.87,234.93,15304.0,230.255,230.2942,229.9906,230.0494,15304.0
2023-09-29 15:45:00,234.93,235.35,234.92,235.35,36294.0,230.0494,230.4606,230.0396,230.4606,36294.0
2023-09-29 15:50:00,235.32,235.88,235.22,235.3,112416.0,230.4313,230.9796,230.3333,230.4117,112416.0
2023-09-29 15:55:00,235.37,235.37,234.73,235.11,203580.0,230.4802,230.4802,229.8535,230.2256,203580.0
2023-10-02 09:30:00,234.92,234.95,234.47,234.86,21997.0,230.0396,230.0689,229.5989,229.9808,21997.0
2023-10-02 09:35:00,235.04,235.26,235.0,235.23,5328.0,230.1571,230.3725,230.1179,230.3431,5328.0
2023-10-02 09:40:00,235.18,235.18,235.01,235.17,9438.0,230.2942,230.2942,230.1277,230.2844,9438.0
2023-10-02 09:45:00,235.11,235.11,234.73,234.73,3562.0,230.2256,230.2256,229.8535,229.8535,3562.0
2023-10-02 09:50:00,234.82,234.82,234.43,234.61,1711.0,229.9416,229.9416,229.5597,229.736,1711.0
2023-10-02 09:55:00,234.73,234.8,234.63,234.73,12642.0,229.8535,229.9221,229.7556,229.8535,12642.0
2023-10-02 10:00:00,234.58,235.39,234.55,235.3,17576.0,229.7066,230.4998,229.6773,230.4117,17576.0
2023-10-02 10:05:00,235.29,235.34,235.04,235.12,2150.0,230.4019,230.4508,230.1571,230.2354,2150.0
2023-10-02 10:10:00,234.99,235.09,234.64,234.64,7076.0,230.1081,230.206,229.7654,229.7654,7076.0
2023-10-02 10:15:00,234.67,235.13,234.67,234.86,11080.0,229.7948,230.2452,229.7948,229.9808,11080.0
2023-10-02 10:20:00,234.92,235.05,234.67,235.01,4018.0,230.0396,230.1669,229.7948,230.1277,4018.0
2023-10-02 10:25:00,234.99,235.18,234.57,234.63,7736.0,230.1081,230.2942,229.6968,229.7556,7736.0
2023-10-02 10:30:00,234.55,234.84,234.42,234.73,5795.0,229.6773,229.9612,229.55,229.8535,5795.0
2023-10-02 10:35:00,234.76,234.8,234.56,234.68,3950.0,229.8829,229.9221,229.687,229.8046,3950.0
2023-10-02 10:40:00,234.68,234.81,234.23,234.46,6472.0,229.8046,229.9319,229.3639,229.5891,6472.0
2023-10-02 10:45:00,234.66,234.72,234.48,234.55,6675.0,229.785,229.8437,229.6087,229.6773,6675.0
2023-10-02 10:50:00,234.6,234.75,234.46,234.49,1989.0,229.7262,229.8731,229.5891,229.6185,1989.0
2023-10-02 10:55:00,234.43,234.57,234.25,234.47,3689.0,229.5597,229.6968,229.3835,229.5989,3689.0
2023-10-02 11:00:00,234.44,234.99,234.44,234.79,2973.0,229.5695,230.1081,229.5695,229.9123,2973.0
2023-10-02 11:05:00,234.76,234.82,234.54,234.67,2651.0,229.8829,229.9416,229.6675,229.7948,2651.0
2023-10-02 11:10:00,234.61,234.77,234.59,234.74,911.0,229.736,229.8927,229.7164,229.8633,911.0
2023-10-02 11:15:00,235.0,235.14,234.85,234.91,4252.0,230.1179,230.255,229.971,230.0298,4252.0
2023-10-02 11:20:00,235.16,235.59,235.15,235.48,6582.0,230.2746,230.6956,230.2648,230.5879,6582.0
2023-10-02 11:25:00,235.44,235.5,235.38,235.49,2907.0,230.5488,230.6075,230.49,230.5977,2907.0
2023-10-02 11:30:00,235.51,235.62,235.35,235.4,4279.0,230.6173,230.725,230.4606,230.5096,4279.0
2023-10-02 11:35:00,235.4,235.4,234.94,235.06,4702.0,230.5096,230.5096,230.0592,230.1767,4702.0
2023-10-02 11:40:00,235.04,235.04,234.67,234.67,51337.0,230.1571,230.1571,229.7948,229.7948,51337.0
2023-10-02 11:45:00,234.65,234.72,234.45,234.51,10256.0,229.7752,229.8437,229.5793,229.6381,10256.0
2023-10-02 11:50:00,234.54,234.58,234.04,234.11,24711.0,229.6675,229.7066,229.1778,229.2464,24711.0
2023-10-02 11:55:00,234.08,234.16,233.96,234.13,11756.0,229.217,229.2954,229.0995,229.266,11756.0
2023-10-02 12:00:00,234.1,234.16,233.97,234.08,16477.0,229.2366,229.2954,229.1093,229.217,16477.0
2023-10-02 12:05:00,234.06,234.08,233.66,233.74,59615.0,229.1974,229.217,228.8057,228.8841,59615.0
2023-10-02 12:10:00,233.73,234.06,233.69,234.03,16990.0,228.8743,229.1974,228.8351,229.1681,16990.0
2023-10-02 12:15:00,234.04,234.2,233.94,233.95,13934.0,229.1778,229.3345,229.0799,229.0897,13934.0
2023-10-02 12:20:00,233.94,234.13,233.88,234.12,5353.0,229.0799,229.266,229.0212,229.2562,5353.0
2023-10-02 12:25:00,234.11,234.22,233.83,233.95,14711.0,229.2464,229.3541,228.9722,229.0897,14711.0
2023-10-02 12:30:00,233.93,233.97,233.84,233.91,10561.0,229.0701,229.1093,228.982,229.0505,10561.0
2023-10-02 12:35:00,233.95,234.04,233.75,233.88,18982.0,229.0897,229.1778,228.8939,229.0212,18982.0
2023-10-02 12:40:00,233.9,233.92,233.73,233.74,21263.0,229.0408,229.0603,228.8743,228.8841,21263.0
2023-10-02 12:45:00,233.76,233.84,233.41,233.41,10143.0,228.9037,228.982,228.5609,228.5609,10143.0
2023-10-02 12:50:00,233.42,233.54,233.37,233.49,2575.0,228.5707,228.6882,228.5218,228.6393,2575.0
2023-10-02 12:55:00,233.5,233.61,233.45,233.53,2508.0,228.6491,228.7568,228.6001,228.6784,2508.0
2023-10-02 13:00:00,233.53,233.81,233.53,233.67,3144.0,228.6784,228.9526,228.6784,228.8155,3144.0
2023-10-02 13:05:00,233.65,233.69,233.46,233.62,10062.0,228.796,228.8351,228.6099,228.7666,10062.0
2023-10-02 13:10:00,233.6,233.6,233.4,233.43,3764.0,228.747,228.747,228.5511,228.5805,3764.0
2023-10-02 13:15:00,233.43,233.82,233.43,233.81,4707.0,228.5805,228.9624,228.5805,228.9526,4707.0
2023-10-02 13:20:00,233.81,233.94,233.8,233.91,2361.0,228.9526,229.0799,228.9428,229.0505,2361.0
2023-10-02 13:25:00,233.91,234.06,233.89,233.95,2326.0,229.0505,229.1974,229.031,229.0897,2326.0
2023-10-02 13:30:00,234.0,234.05,233.85,233.88,2354.0,229.1387,229.1876,228.9918,229.0212,2354.0
2023-10-02 13:35:00,233.85,233.9,233.77,233.8,4040.0,228.9918,229.0408,228.9135,228.9428,4040.0
2023-10-02 13:40:00,233.79,234.04,233.79,233.95,2608.0,228.933,229.1778,228.933,229.0897,2608.0
2023-10-02 13:45:00,233.96,234.06,233.89,233.93,2815.0,229.0995,229.1974,229.031,229.0701,2815.0
2023-10-02 13:50:00,233.97,234.14,233.95,234.09,20073.0,229.1093,229.2758,229.0897,229.2268,20073.0
2023-10-02 13:55:00,234.13,234.14,233.85,233.86,8865.0,229.266,229.2758,228.9918,229.0016,8865.0
2023-10-02 14:00:00,233.92,233.96,233.75,233.84,13947.0,229.0603,229.0995,228.8939,228.982,13947.0
2023-10-02 14:05:00,233.86,234.12,233.86,234.06,3597.0,229.0016,229.2562,229.0016,229.1974,3597.0
2023-10-02 14:10:00,234.09,234.56,234.09,234.55,5288.0,229.2268,229.687,229.2268,229.6773,5288.0
2023-10-02 14:15:00,234.53,234.53,234.13,234.13,8130.0,229.6577,229.6577,229.266,229.266,8130.0
2023-10-02 14:20:00,234.1,234.1,233.81,233.93,5223.0,229.2366,229.2366,228.9526,229.0701,5223.0
2023-10-02 14:25:00,233.94,233.94,233.58,233.6,4587.0,229.0799,229.0799,228.7274,228.747,4587.0
2023-10-02 14:30:00,233.58,233.76,233.58,233.74,18458.0,228.7274,228.9037,228.7274,228.8841,18458.0
2023-10-02 14:35:00,233.76,233.79,233.49,233.5,10352.0,228.9037,228.933,228.6393,228.6491,10352.0
2023-10-02 14:40:00,233.48,233.51,233.34,233.45,8611.0,228.6295,228.6589,228.4924,228.6001,8611.0
2023-10-02 14:45:00,233.61,233.64,233.49,233.64,6326.0,228.7568,228.7862,228.6393,228.7862,6326.0
2023-10-02 14:50:00,233.66,233.86,233.62,233.64,4703.0,228.8057,229.0016,228.7666,228.7862,4703.0
2023-10-02 14:55:00,233.64,233.68,233.52,233.68,5530.0,228.7862,228.8253,228.6687,228.8253,5530.0
2023-10-02 15:00:00,233.64,233.65,233.33,233.43,8361.0,228.7862,228.796,228.4826,228.5805,8361.0
2023-10-02 15:05:00,233.46,233.76,233.36,233.73,4159.0,228.6099,228.9037,228.512,228.8743,4159.0
2023-10-02 15:10:00,233.75,233.95,233.62,233.65,5466.0,228.8939,229.0897,228.7666,228.796,5466.0
2023-10-02 15:15:00,233.66,233.95,233.66,233.78,6703.0,228.8057,229.0897,228.8057,228.9233,6703.0
2023-10-02 15:20:00,233.73,234.2,233.73,234.17,7012.0,228.8743,229.3345,228.8743,229.3051,7012.0
2023-10-02 15:25:00,234.15,234.16,233.92,234.05,4500.0,229.2856,229.2954,229.0603,229.1876,4500.0
2023-10-02 15:30:00,234.0,234.31,233.95,234.27,5831.0,229.1387,229.4422,229.0897,229.4031,5831.0
2023-10-02 15:35:00,234.26,234.27,234.04,234.26,5892.0,229.3933,229.4031,229.1778,229.3933,5892.0
2023-10-02 15:40:00,234.25,234.33,234.18,234.2,12514.0,229.3835,229.4618,229.3149,229.3345,12514.0
2023-10-02 15:45:00,234.21,234.36,234.16,234.18,7397.0,229.3443,229.4912,229.2954,229.3149,7397.0
2023-10-02 15:50:00,234.16,234.6,234.05,234.6,14714.0,229.2954,229.7262,229.1876,229.7262,14714.0
2023-10-02 15:55:00,234.57,234.86,234.57,234.83,37919.0,229.6968,229.9808,229.6968,229.9514,37919.0
2023-10-03 09:30:00,233.51,233.82,233.47,233.77,17712.0,228.6589,228.9624,228.6197,228.9135,17712.0
2023-10-03 09:35:00,233.74,233.86,233.57,233.65,4487.0,228.8841,229.0016,228.7176,228.796,4487.0
2023-10-03 09:40:00,233.61,234.0,233.59,233.88,14497.0,228.7568,229.1387,228.7372,229.0212,14497.0
2023-10-03 09:45:00,233.79,234.2,233.76,234.2,2620.0,228.933,229.3345,228.9037,229.3345,2620.0
2023-10-03 09:50:00,234.17,234.41,234.07,234.27,3027.0,229.3051,229.5402,229.2072,229.4031,3027.0
2023-10-03 09:55:00,234.29,234.29,234.13,234.19,600.0,229.4227,229.4227,229.266,229.3247,600.0
2023-10-03 10:00:00,234.04,234.06,233.16,233.16,12234.0,229.1778,229.1974,228.3161,228.3161,12234.0
2023-10-03 10:05:00,233.06,233.07,232.71,232.71,4153.0,228.2182,228.228,227.8755,227.8755,4153.0
2023-10-03 10:10:00,232.72,233.23,232.69,232.72,5051.0,227.8853,228.3847,227.8559,227.8853,5051.0
2023-10-03 10:15:00,232.6,232.6,232.09,232.25,32793.0,227.7678,227.7678,227.2684,227.425,32793.0
2023-10-03 10:20:00,232.14,232.5,232.13,232.23,4802.0,227.3173,227.6698,227.3075,227.4055,4802.0
2023-10-03 10:25:00,232.43,232.5,232.12,232.23,1713.0,227.6013,227.6698,227.2977,227.4055,1713.0
2023-10-03 10:30:00,232.0,232.36,232.0,232.2,1953.0,227.1802,227.5328,227.1802,227.3761,1953.0
2023-10-03 10:35:00,232.23,232.41,231.91,231.91,3395.0,227.4055,227.5817,227.0921,227.0921,3395.0
2023-10-03 10:40:00,232.0,232.17,231.96,232.11,1748.0,227.1802,227.3467,227.1411,227.2879,1748.0
2023-10-03 10:45:00,232.08,232.08,231.7,231.73,3577.0,227.2586,227.2586,226.8865,226.9158,3577.0
2023-10-03 10:50:00,231.71,231.73,231.55,231.71,3348.0,226.8963,226.9158,226.7396,226.8963,3348.0
2023-10-03 10:55:00,231.64,231.79,231.58,231.67,2781.0,226.8277,226.9746,226.769,226.8571,2781.0
2023-10-03 11:00:00,231.61,231.7,231.45,231.45,2427.0,226.7983,226.8865,226.6417,226.6417,2427.0
2023-10-03 11:05:00,231.49,231.68,231.41,231.51,2203.0,226.6808,226.8669,226.6025,226.7004,2203.0
2023-10-03 11:10:00,231.59,231.59,231.41,231.56,1705.0,226.7787,226.7787,226.6025,226.7494,1705.0
2023-10-03 11:15:00,231.57,231.68,231.55,231.68,1406.0,226.7592,226.8669,226.7396,226.8669,1406.0
2023-10-03 11:20:00,231.8,231.8,231.48,231.55,1500.0,226.9844,226.9844,226.671,226.7396,1500.0
2023-10-03 11:25:00,231.54,231.54,231.4,231.53,1917.0,226.7298,226.7298,226.5927,226.72,1917.0
2023-10-03 11:30:00,231.46,231.66,231.25,231.3,2700.0,226.6514,226.8473,226.4458,226.4948,2700.0
2023-10-03 11:35:00,231.21,231.27,231.1,231.27,21500.0,226.4066,226.4654,226.2989,226.4654,21500.0
2023-10-03 11:40:00,231.3,231.4,231.24,231.31,21763.0,226.4948,226.5927,226.436,226.5046,21763.0
2023-10-03 11:45:00,231.32,231.33,231.15,231.15,2545.0,226.5144,226.5241,226.3479,226.3479,2545.0
2023-10-03 11:50:00,231.17,231.33,231.17,231.27,2386.0,226.3675,226.5241,226.3675,226.4654,2386.0
2023-10-03 11:55:00,231.12,231.36,231.12,231.3,1830.0,226.3185,226.5535,226.3185,226.4948,1830.0
2023-10-03 12:00:00,231.34,231.71,231.32,231.7,25945.0,226.5339,226.8963,226.5144,226.8865,25945.0
2023-10-03 12:05:00,231.69,231.86,231.61,231.64,7622.0,226.8767,227.0431,226.7983,226.8277,7622.0
2023-10-03 12:10:00,231.53,231.64,231.53,231.6,1400.0,226.72,226.8277,226.72,226.7885,1400.0
2023-10-03 12:15:00,231.7,231.92,231.59,231.8,7504.0,226.8865,227.1019,226.7787,226.9844,7504.0
2023-10-03 12:20:00,231.81,231.81,231.58,231.65,1300.0,226.9942,226.9942,226.769,226.8375,1300.0
2023-10-03 12:25:00,231.71,232.02,231.63,232.02,8874.0,226.8963,227.1998,226.8179,227.1998,8874.0
2023-10-03 12:30:00,232.06,232.09,231.97,231.97,4454.0,227.239,227.2684,227.1509,227.1509,4454.0
2023-10-03 12:35:00,231.85,231.92,231.74,231.85,1000.0,227.0333,227.1019,226.9256,227.0333,1000.0
2023-10-03 12:40:00,231.85,232.01,231.74,231.74,13196.0,227.0333,227.19,226.9256,226.9256,13196.0
2023-10-03 12:45:00,231.68,231.92,231.68,231.88,5623.0,226.8669,227.1019,226.8669,227.0627,5623.0
2023-10-03 12:50:00,231.91,231.94,231.78,231.79,4679.0,227.0921,227.1215,226.9648,226.9746,4679.0
2023-10-03 12:55:00,231.76,231.95,231.72,231.83,5555.0,226.9452,227.1313,226.906,227.0138,5555.0
2023-10-03 13:00:00,232.15,232.15,232.0,232.11,3813.0,227.3271,227.3271,227.1802,227.2879,3813.0
2023-10-03 13:05:00,232.13,232.13,231.88,231.89,2564.0,227.3075,227.3075,227.0627,227.0725,2564.0
2023-10-03 13:10:00,231.86,231.9,231.71,231.86,8436.0,227.0431,227.0823,226.8963,227.0431,8436.0
2023-10-03 13:15:00,231.85,231.85,231.75,231.75,1068.0,227.0333,227.0333,226.9354,226.9354,1068.0
2023-10-03 13:20:00,231.59,231.83,231.58,231.82,1754.0,226.7787,227.0138,226.769,227.004,1754.0
2023-10-03 13:25:00,231.76,231.78,231.63,231.63,4814.0,226.9452,226.9648,226.8179,226.8179,4814.0
2023-10-03 13:30:00,231.66,231.68,231.47,231.56,1603.0,226.8473,226.8669,226.6612,226.7494,1603.0
2023-10-03 13:35:00,231.53,231.54,231.38,231.48,2023.0,226.72,226.7298,226.5731,226.671,2023.0
2023-10-03 13:40:00,231.46,231.6,231.46,231.5,902.0,226.6514,226.7885,226.6514,226.6906,902.0
2023-10-03 13:45:00,231.44,231.49,231.28,231.28,400.0,226.6319,226.6808,226.4752,226.4752,400.0
2023-10-03 13:50:00,231.17,231.31,231.17,231.31,2230.0,226.3675,226.5046,226.3675,226.5046,2230.0
2023-10-03 13:55:00,231.12,231.12,231.06,231.07,884.0,226.3185,226.3185,226.2598,226.2696,884.0
2023-10-03 14:00:00,231.17,231.25,231.0,231.0,3165.0,226.3675,226.4458,226.201,226.201,3165.0
2023-10-03 14:05:00,231.04,231.05,230.79,230.84,8802.0,226.2402,226.25,225.9954,226.0443,8802.0
2023-10-03 14:10:00,230.83,230.92,230.8,230.92,1169.0,226.0345,226.1227,226.0052,226.1227,1169.0
2023-10-03 14:15:00,230.8,230.87,230.72,230.87,2474.0,226.0052,226.0737,225.9268,226.0737,2474.0
2023-10-03 14:20:00,230.88,230.88,230.79,230.8,1964.0,226.0835,226.0835,225.9954,226.0052,1964.0
2023-10-03 14:25:00,230.96,230.96,230.79,230.86,764.0,226.1618,226.1618,225.9954,226.0639,764.0
2023-10-03 14:30:00,230.87,231.07,230.87,231.04,2693.0,226.0737,226.2696,226.0737,226.2402,2693.0
2023-10-03 14:35:00,231.03,231.15,231.02,231.06,787.0,226.2304,226.3479,226.2206,226.2598,787.0
2023-10-03 14:40:00,231.24,231.32,231.19,231.3,6348.0,226.436,226.5144,226.3871,226.4948,6348.0
2023-10-03 14:45:00,231.3,231.38,231.21,231.28,3674.0,226.4948,226.5731,226.4066,226.4752,3674.0
2023-10-03 14:50:00,231.34,231.45,231.21,231.29,5812.0,226.5339,226.6417,226.4066,226.485,5812.0
2023-10-03 14:55:00,231.32,231.37,231.24,231.24,2479.0,226.5144,226.5633,226.436,226.436,2479.0
2023-10-03 15:00:00,231.22,231.45,231.09,231.33,6442.0,226.4164,226.6417,226.2891,226.5241,6442.0
2023-10-03 15:05:00,231.29,231.29,230.98,231.07,4709.0,226.485,226.485,226.1814,226.2696,4709.0
2023-10-03 15:10:00,231.03,231.11,231.03,231.11,730.0,226.2304,226.3087,226.2304,226.3087,730.0
2023-10-03 15:15:00,230.98,231.17,230.94,231.11,3494.0,226.1814,226.3675,226.1423,226.3087,3494.0
2023-10-03 15:20:00,231.19,231.21,231.09,231.18,1925.0,226.3871,226.4066,226.2891,226.3773,1925.0
2023-10-03 15:25:00,231.19,231.2,230.97,231.0,6144.0,226.3871,226.3968,226.1716,226.201,6144.0
2023-10-03 15:30:00,230.97,231.0,230.82,230.83,3663.0,226.1716,226.201,226.0247,226.0345,3663.0
2023-10-03 15:35:00,230.82,231.01,230.82,230.99,3110.0,226.0247,226.2108,226.0247,226.1912,3110.0
2023-10-03 15:40:00,231.05,231.38,231.04,231.27,5008.0,226.25,226.5731,226.2402,226.4654,5008.0
2023-10-03 15:45:00,231.25,231.32,231.19,231.3,12177.0,226.4458,226.5144,226.3871,226.4948,12177.0
2023-10-03 15:50:00,231.27,231.5,231.23,231.23,11535.0,226.4654,226.6906,226.4262,226.4262,11535.0
2023-10-03 15:55:00,231.29,231.55,231.22,231.55,111798.0,226.485,226.7396,226.4164,226.7396,111798.0
2023-10-04 09:30:00,231.9,232.21,231.81,232.09,16096.0,227.0823,227.3859,226.9942,227.2684,16096.0
2023-10-04 09:35:00,232.19,232.49,232.05,232.43,7803.0,227.3663,227.66,227.2292,227.6013,7803.0
2023-10-04 09:40:00,232.39,232.42,231.98,232.05,19004.0,227.5621,227.5915,227.1606,227.2292,19004.0
2023-10-04 09:45:00,232.03,232.14,231.88,232.01,6692.0,227.2096,227.3173,227.0627,227.19,6692.0
2023-10-04 09:50:00,232.04,232.09,231.77,232.09,2979.0,227.2194,227.2684,226.955,227.2684,2979.0
2023-10-04 09:55:00,232.07,232.22,231.93,231.95,5781.0,227.2488,227.3957,227.1117,227.1313,5781.0
2023-10-04 10:00:00,232.07,232.17,231.44,231.46,8873.0,227.2488,227.3467,226.6319,226.6514,8873.0
2023-10-04 10:05:00,231.42,231.54,231.2,231.36,1121.0,226.6123,226.7298,226.3968,226.5535,1121.0
2023-10-04 10:10:00,231.43,231.6,231.43,231.57,1678.0,226.6221,226.7885,226.6221,226.7592,1678.0
2023-10-04 10:15:00,231.54,231.55,231.29,231.55,1809.0,226.7298,226.7396,226.485,226.7396,1809.0
2023-10-04 10:20:00,231.59,231.59,231.07,231.1,1333.0,226.7787,226.7787,226.2696,226.2989,1333.0
2023-10-04 10:25:00,231.15,231.29,230.95,230.96,4000.0,226.3479,226.485,226.152,226.1618,4000.0
2023-10-04 10:30:00,230.99,231.55,230.99,231.54,11384.0,226.1912,226.7396,226.1912,226.7298,11384.0
2023-10-04 10:35:00,231.56,231.84,231.56,231.73,24490.0,226.7494,227.0236,226.7494,226.9158,24490.0
2023-10-04 10:40:00,231.69,231.99,231.69,231.7,39927.0,226.8767,227.1704,226.8767,226.8865,39927.0
2023-10-04 10:45:00,231.73,231.78,231.08,231.08,14733.0,226.9158,226.9648,226.2793,226.2793,14733.0
2023-10-04 10:50:00,231.06,231.27,231.06,231.1,9761.0,226.2598,226.4654,226.2598,226.2989,9761.0
2023-10-04 10:55:00,231.13,231.19,230.97,231.13,11361.0,226.3283,226.3871,226.1716,226.3283,11361.0
2023-10-04 11:00:00,231.09,231.35,230.96,231.31,42957.0,226.2891,226.5437,226.1618,226.5046,42957.0
2023-10-04 11:05:00,231.35,231.59,231.28,231.51,42876.0,226.5437,226.7787,226.4752,226.7004,42876.0
2023-10-04 11:10:00,231.55,231.79,231.52,231.66,21070.0,226.7396,226.9746,226.7102,226.8473,21070.0
2023-10-04 11:15:00,231.62,232.11,231.61,232.06,75753.0,226.8081,227.2879,226.7983,227.239,75753.0
2023-10-04 11:20:00,232.09,232.22,231.87,231.94,62329.0,227.2684,227.3957,227.0529,227.1215,62329.0
2023-10-04 11:25:00,231.91,232.17,231.91,232.13,12657.0,227.0921,227.3467,227.0921,227.3075,12657.0
2023-10-04 11:30:00,232.13,232.15,231.93,232.06,13988.0,227.3075,227.3271,227.1117,227.239,13988.0
2023-10-04 11:35:00,232.06,232.2,231.93,232.12,11966.0,227.239,227.3761,227.1117,227.2977,11966.0
2023-10-04 11:40:00,232.14,232.15,231.81,232.01,14325.0,227.3173,227.3271,226.9942,227.19,14325.0
2023-10-04 11:45:00,232.01,232.64,231.96,232.45,42566.0,227.19,227.8069,227.1411,227.6209,42566.0
2023-10-04 11:50:00,232.42,232.65,232.28,232.54,17473.0,227.5915,227.8167,227.4544,227.709,17473.0
2023-10-04 11:55:00,232.6,232.81,232.55,232.81,21052.0,227.7678,227.9734,227.7188,227.9734,21052.0
2023-10-04 12:00:00,232.82,232.82,232.49,232.52,7635.0,227.9832,227.9832,227.66,227.6894,7635.0
2023-10-04 12:05:00,232.48,232.63,232.48,232.6,5241.0,227.6503,227.7971,227.6503,227.7678,5241.0
2023-10-04 12:10:00,232.6,232.75,232.48,232.55,7905.0,227.7678,227.9146,227.6503,227.7188,7905.0
2023-10-04 12:15:00,232.53,232.8,232.49,232.77,6950.0,227.6992,227.9636,227.66,227.9342,6950.0
2023-10-04 12:20:00,232.85,232.94,232.6,232.65,9900.0,228.0126,228.1007,227.7678,227.8167,9900.0
2023-10-04 12:25:00,232.66,232.84,232.64,232.81,5420.0,227.8265,228.0028,227.8069,227.9734,5420.0
2023-10-04 12:30:00,232.86,233.0,232.79,232.93,8853.0,228.0224,228.1595,227.9538,228.0909,8853.0
2023-10-04 12:35:00,232.94,232.94,232.77,232.88,10750.0,228.1007,228.1007,227.9342,228.0419,10750.0
2023-10-04 12:40:00,232.79,232.88,232.68,232.68,4400.0,227.9538,228.0419,227.8461,227.8461,4400.0
2023-10-04 12:45:00,232.68,232.92,232.68,232.86,4423.0,227.8461,228.0811,227.8461,228.0224,4423.0
2023-10-04 12:50:00,232.87,232.91,232.72,232.76,11944.0,228.0322,228.0713,227.8853,227.9244,11944.0
2023-10-04 12:55:00,232.73,232.74,232.62,232.67,4267.0,227.8951,227.9049,227.7873,227.8363,4267.0
2023-10-04 13:00:00,232.68,232.72,232.44,232.44,6091.0,227.8461,227.8853,227.6111,227.6111,6091.0
2023-10-04 13:05:00,232.41,232.63,232.41,232.63,4061.0,227.5817,227.7971,227.5817,227.7971,4061.0
2023-10-04 13:10:00,232.59,232.59,232.38,232.38,5154.0,227.758,227.758,227.5523,227.5523,5154.0
2023-10-04 13:15:00,232.45,232.57,232.43,232.44,4267.0,227.6209,227.7384,227.6013,227.6111,4267.0
2023-10-04 13:20:00,232.5,232.57,232.25,232.31,14144.0,227.6698,227.7384,227.425,227.4838,14144.0
2023-10-04 13:25:00,232.29,232.29,232.11,232.12,5041.0,227.4642,227.4642,227.2879,227.2977,5041.0
2023-10-04 13:30:00,232.08,232.17,231.94,232.15,5240.0,227.2586,227.3467,227.1215,227.3271,5240.0
2023-10-04 13:35:00,232.15,232.21,232.06,232.12,6106.0,227.3271,227.3859,227.239,227.2977,6106.0
2023-10-04 13:40:00,232.13,232.16,231.99,232.09,7342.0,227.3075,227.3369,227.1704,227.2684,7342.0
2023-10-04 13:45:00,232.17,232.23,232.12,232.2,4100.0,227.3467,227.4055,227.2977,227.3761,4100.0
2023-10-04 13:50:00,232.19,232.19,231.82,231.91,21600.0,227.3663,227.3663,227.004,227.0921,21600.0
2023-10-04 13:55:00,231.8,231.98,231.8,231.87,3599.0,226.9844,227.1606,226.9844,227.0529,3599.0
2023-10-04 14:00:00,231.84,231.86,231.71,231.86,5747.0,227.0236,227.0431,226.8963,227.0431,5747.0
2023-10-04 14:05:00,231.98,232.01,231.73,231.76,5453.0,227.1606,227.19,226.9158,226.9452,5453.0
2023-10-04 14:10:00,231.74,232.0,231.74,231.96,4724.0,226.9256,227.1802,226.9256,227.1411,4724.0
2023-10-04 14:15:00,231.98,232.14,231.97,232.14,4840.0,227.1606,227.3173,227.1509,227.3173,4840.0
2023-10-04 14:20:00,232.15,232.17,231.65,231.67,16502.0,227.3271,227.3467,226.8375,226.8571,16502.0
2023-10-04 14:25:00,231.67,232.04,231.67,232.03,6969.0,226.8571,227.2194,226.8571,227.2096,6969.0
2023-10-04 14:30:00,232.03,232.16,231.93,232.0,7491.0,227.2096,227.3369,227.1117,227.1802,7491.0
2023-10-04 14:35:00,231.91,232.07,231.85,232.05,4381.0,227.0921,227.2488,227.0333,227.2292,4381.0
2023-10-04 14:40:00,232.05,232.25,232.03,232.25,9172.0,227.2292,227.425,227.2096,227.425,9172.0
2023-10-04 14:45:00,232.26,232.38,232.24,232.26,8300.0,227.4348,227.5523,227.4152,227.4348,8300.0
2023-10-04 14:50:00,232.21,232.28,232.2,232.2,5034.0,227.3859,227.4544,227.3761,227.3761,5034.0
2023-10-04 14:55:00,232.22,232.43,232.2,232.39,6121.0,227.3957,227.6013,227.3761,227.5621,6121.0
2023-10-04 15:00:00,232.41,232.55,232.39,232.42,6504.0,227.5817,227.7188,227.5621,227.5915,6504.0
2023-10-04 15:05:00,232.41,232.6,232.34,232.6,6039.0,227.5817,227.7678,227.5132,227.7678,6039.0
2023-10-04 15:10:00,232.57,232.86,232.55,232.82,9533.0,227.7384,228.0224,227.7188,227.9832,9533.0
2023-10-04 15:15:00,232.81,233.21,232.81,233.06,8938.0,227.9734,228.3651,227.9734,228.2182,8938.0
2023-10-04 15:20:00,233.06,233.19,233.0,233.19,6413.0,228.2182,228.3455,228.1595,228.3455,6413.0
2023-10-04 15:25:00,233.17,233.22,233.02,233.07,8275.0,228.3259,228.3749,228.179,228.228,8275.0
2023-10-04 15:30:00,233.08,233.34,233.08,233.26,6690.0,228.2378,228.4924,228.2378,228.4141,6690.0
2023-10-04 15:35:00,233.33,233.58,233.3,233.45,9239.0,228.4826,228.7274,228.4532,228.6001,9239.0
2023-10-04 15:40:00,233.5,233.54,233.37,233.4,12302.0,228.6491,228.6882,228.5218,228.5511,12302.0
2023-10-04 15:45:00,233.32,233.6,233.27,233.3,16172.0,228.4728,228.747,228.4238,228.4532,16172.0
2023-10-04 15:50:00,233.23,233.52,233.01,233.52,25136.0,228.3847,228.6687,228.1692,228.6687,25136.0
2023-10-04 15:55:00,233.47,233.53,233.2,233.23,60070.0,228.6197,228.6784,228.3553,228.3847,60070.0
2023-10-05 09:30:00,233.05,233.3,232.73,233.28,14810.0,228.2084,228.4532,227.8951,228.4336,14810.0
2023-10-05 09:35:00,233.28,233.57,233.02,233.02,5924.0,228.4336,228.7176,228.179,228.179,5924.0
2023-10-05 09:40:00,232.93,232.96,232.65,232.71,4395.0,228.0909,228.1203,227.8167,227.8755,4395.0
2023-10-05 09:45:00,232.76,232.78,232.57,232.66,4155.0,227.9244,227.944,227.7384,227.8265,4155.0
2023-10-05 09:50:00,232.62,232.77,232.46,232.66,2920.0,227.7873,227.9342,227.6307,227.8265,2920.0
2023-10-05 09:55:00,232.86,232.86,232.82,232.85,492.0,228.0224,228.0224,227.9832,228.0126,492.0
2023-10-05 10:00:00,232.71,232.71,232.38,232.46,4767.0,227.8755,227.8755,227.5523,227.6307,4767.0
2023-10-05 10:05:00,232.46,232.46,232.2,232.34,900.0,227.6307,227.6307,227.3761,227.5132,900.0
2023-10-05 10:10:00,232.2,232.52,232.19,232.47,1562.0,227.3761,227.6894,227.3663,227.6405,1562.0
2023-10-05 10:15:00,232.4,232.61,232.25,232.61,2923.0,227.5719,227.7776,227.425,227.7776,2923.0
2023-10-05 10:20:00,232.59,232.66,232.23,232.23,2605.0,227.758,227.8265,227.4055,227.4055,2605.0
2023-10-05 10:25:00,232.3,232.7,232.26,232.52,2450.0,227.474,227.8657,227.4348,227.6894,2450.0
2023-10-05 10:30:00,232.44,232.53,232.32,232.33,10519.0,227.6111,227.6992,227.4936,227.5034,10519.0
2023-10-05 10:35:00,232.32,232.32,231.69,231.7,8388.0,227.4936,227.4936,226.8767,226.8865,8388.0
2023-10-05 10:40:00,231.68,231.79,231.53,231.79,3157.0,226.8669,226.9746,226.72,226.9746,3157.0
2023-10-05 10:45:00,231.85,231.85,231.64,231.64,3283.0,227.0333,227.0333,226.8277,226.8277,3283.0
2023-10-05 10:50:00,231.66,231.83,231.61,231.78,16786.0,226.8473,227.0138,226.7983,226.9648,16786.0
2023-10-05 10:55:00,231.81,231.81,231.63,231.69,16645.0,226.9942,226.9942,226.8179,226.8767,16645.0
2023-10-05 11:00:00,231.64,231.75,231.44,231.58,13913.0,226.8277,226.9354,226.6319,226.769,13913.0
2023-10-05 11:05:00,231.48,231.52,231.27,231.31,6294.0,226.671,226.7102,226.4654,226.5046,6294.0
2023-10-05 11:10:00,231.39,231.64,231.31,231.64,3261.0,226.5829,226.8277,226.5046,226.8277,3261.0
2023-10-05 11:15:00,231.63,231.66,231.47,231.49,1567.0,226.8179,226.8473,226.6612,226.6808,1567.0
2023-10-05 11:20:00,231.55,231.8,231.54,231.8,1007.0,226.7396,226.9844,226.7298,226.9844,1007.0
2023-10-05 11:25:00,231.83,231.84,231.65,231.7,1503.0,227.0138,227.0236,226.8375,226.8865,1503.0
2023-10-05 11:30:00,231.66,231.69,231.5,231.55,4479.0,226.8473,226.8767,226.6906,226.7396,4479.0
2023-10-05 11:35:00,231.64,231.85,231.61,231.81,45746.0,226.8277,227.0333,226.7983,226.9942,45746.0
2023-10-05 11:40:00,231.85,231.86,231.61,231.61,8156.0,227.0333,227.0431,226.7983,226.7983,8156.0
2023-10-05 11:45:00,231.6,231.81,231.55,231.74,6490.0,226.7885,226.9942,226.7396,226.9256,6490.0
2023-10-05 11:50:00,231.67,232.05,231.59,231.99,25644.0,226.8571,227.2292,226.7787,227.1704,25644.0
2023-10-05 11:55:00,231.98,232.01,231.72,231.72,22735.0,227.1606,227.19,226.906,226.906,22735.0
2023-10-05 12:00:00,231.64,231.89,231.62,231.89,2000.0,226.8277,227.0725,226.8081,227.0725,2000.0
2023-10-05 12:05:00,231.94,232.04,231.94,232.0,1071.0,227.1215,227.2194,227.1215,227.1802,1071.0
2023-10-05 12:10:00,231.98,232.26,231.98,232.19,10407.0,227.1606,227.4348,227.1606,227.3663,10407.0
2023-10-05 12:15:00,232.17,232.25,231.98,232.01,49352.0,227.3467,227.425,227.1606,227.19,49352.0
2023-10-05 12:20:00,232.1,232.28,232.1,232.17,2225.0,227.2782,227.4544,227.2782,227.3467,2225.0
2023-10-05 12:25:00,232.16,232.38,232.15,232.31,1839.0,227.3369,227.5523,227.3271,227.4838,1839.0
2023-10-05 12:30:00,232.4,232.5,232.26,232.32,2400.0,227.5719,227.6698,227.4348,227.4936,2400.0
2023-10-05 12:35:00,232.29,232.37,232.23,232.24,5884.0,227.4642,227.5425,227.4055,227.4152,5884.0
2023-10-05 12:40:00,232.2,232.25,232.08,232.14,3779.0,227.3761,227.425,227.2586,227.3173,3779.0
2023-10-05 12:45:00,232.03,232.14,231.93,231.93,3093.0,227.2096,227.3173,227.1117,227.1117,3093.0
2023-10-05 12:50:00,231.94,232.07,231.93,232.0,14629.0,227.1215,227.2488,227.1117,227.1802,14629.0
2023-10-05 12:55:00,232.0,232.01,231.86,232.01,29033.0,227.1802,227.19,227.0431,227.19,29033.0
2023-10-05 13:00:00,232.01,232.11,231.82,231.84,7330.0,227.19,227.2879,227.004,227.0236,7330.0
2023-10-05 13:05:00,231.84,231.86,231.61,231.68,3892.0,227.0236,227.0431,226.7983,226.8669,3892.0
2023-10-05 13:10:00,231.7,232.04,231.7,232.04,720.0,226.8865,227.2194,226.8865,227.2194,720.0
2023-10-05 13:15:00,231.94,232.04,231.92,232.04,1362.0,227.1215,227.2194,227.1019,227.2194,1362.0
2023-10-05 13:20:00,231.94,232.2,231.94,232.13,3685.0,227.1215,227.3761,227.1215,227.3075,3685.0
2023-10-05 13:25:00,232.08,232.15,232.08,232.15,293.0,227.2586,227.3271,227.2586,227.3271,293.0
2023-10-05 13:30:00,232.23,232.45,231.96,232.38,35470.0,227.4055,227.6209,227.1411,227.5523,35470.0
2023-10-05 13:35:00,232.43,232.71,232.43,232.7,2910.0,227.6013,227.8755,227.6013,227.8657,2910.0
2023-10-05 13:40:00,232.71,232.84,232.7,232.79,1152.0,227.8755,228.0028,227.8657,227.9538,1152.0
2023-10-05 13:45:00,232.81,232.89,232.75,232.81,3629.0,227.9734,228.0517,227.9146,227.9734,3629.0
2023-10-05 13:50:00,232.82,232.93,232.68,232.72,1700.0,227.9832,228.0909,227.8461,227.8853,1700.0
2023-10-05 13:55:00,232.72,232.87,232.71,232.87,1299.0,227.8853,228.0322,227.8755,228.0322,1299.0
2023-10-05 14:00:00,232.86,233.11,232.86,233.08,1511.0,228.0224,228.2672,228.0224,228.2378,1511.0
2023-10-05 14:05:00,233.07,233.07,232.87,232.88,4274.0,228.228,228.228,228.0322,228.0419,4274.0
2023-10-05 14:10:00,232.89,232.91,232.78,232.91,3447.0,228.0517,228.0713,227.944,228.0713,3447.0
2023-10-05 14:15:00,232.95,233.08,232.95,233.05,1489.0,228.1105,228.2378,228.1105,228.2084,1489.0
2023-10-05 14:20:00,233.03,233.03,232.88,232.89,8344.0,228.1888,228.1888,228.0419,228.0517,8344.0
2023-10-05 14:25:00,232.77,232.98,232.77,232.97,2705.0,227.9342,228.1399,227.9342,228.1301,2705.0
2023-10-05 14:30:00,232.99,233.27,232.99,233.26,1014.0,228.1497,228.4238,228.1497,228.4141,1014.0
2023-10-05 14:35:00,233.31,233.5,233.19,233.47,1775.0,228.463,228.6491,228.3455,228.6197,1775.0
2023-10-05 14:40:00,233.56,233.56,233.28,233.33,10315.0,228.7078,228.7078,228.4336,228.4826,10315.0
2023-10-05 14:45:00,233.35,233.41,233.28,233.36,5539.0,228.5022,228.5609,228.4336,228.512,5539.0
2023-10-05 14:50:00,233.36,233.4,233.35,233.36,2681.0,228.512,228.5511,228.5022,228.512,2681.0
2023-10-05 14:55:00,233.39,233.43,233.29,233.43,4188.0,228.5414,228.5805,228.4434,228.5805,4188.0
2023-10-05 15:00:00,233.42,233.47,233.28,233.44,2123.0,228.5707,228.6197,228.4336,228.5903,2123.0
2023-10-05 15:05:00,233.37,233.4,233.26,233.3,1417.0,228.5218,228.5511,228.4141,228.4532,1417.0
2023-10-05 15:10:00,233.3,233.3,233.05,233.06,5252.0,228.4532,228.4532,228.2084,228.2182,5252.0
2023-10-05 15:15:00,233.09,233.22,233.03,233.1,6414.0,228.2476,228.3749,228.1888,228.2574,6414.0
2023-10-05 15:20:00,233.1,233.17,232.94,233.04,24826.0,228.2574,228.3259,228.1007,228.1986,24826.0
2023-10-05 15:25:00,233.07,233.27,233.07,233.24,13695.0,228.228,228.4238,228.228,228.3945,13695.0
2023-10-05 15:30:00,233.33,233.37,233.28,233.29,14286.0,228.4826,228.5218,228.4336,228.4434,14286.0
2023-10-05 15:35:00,233.22,233.3,233.19,233.22,6429.0,228.3749,228.4532,228.3455,228.3749,6429.0
2023-10-05 15:40:00,233.22,233.25,233.13,233.16,14249.0,228.3749,228.4043,228.2868,228.3161,14249.0
2023-10-05 15:45:00,233.14,233.38,233.09,233.26,9788.0,228.2965,228.5316,228.2476,228.4141,9788.0
2023-10-05 15:50:00,233.3,233.33,233.09,233.13,11347.0,228.4532,228.4826,228.2476,228.2868,11347.0
2023-10-05 15:55:00,233.08,233.18,232.95,233.1,36085.0,228.2378,228.3357,228.1105,228.2574,36085.0
2023-10-06 09:30:00,231.66,232.24,231.66,232.1,29897.0,226.8473,227.4152,226.8473,227.2782,29897.0
2023-10-06 09:35:00,232.11,232.11,231.36,231.54,9768.0,227.2879,227.2879,226.5535,226.7298,9768.0
2023-10-06 09:40:00,231.33,231.77,231.29,231.63,10314.0,226.5241,226.955,226.485,226.8179,10314.0
2023-10-06 09:45:00,231.54,232.1,231.54,231.62,6746.0,226.7298,227.2782,226.7298,226.8081,6746.0
2023-10-06 09:50:00,231.58,231.77,231.43,231.67,15780.0,226.769,226.955,226.6221,226.8571,15780.0
2023-10-06 09:55:00,231.8,231.9,231.25,231.78,29422.0,226.9844,227.0823,226.4458,226.9648,29422.0
2023-10-06 10:00:00,231.79,231.79,231.3,231.45,22254.0,226.9746,226.9746,226.4948,226.6417,22254.0
2023-10-06 10:05:00,231.45,231.45,231.1,231.23,3492.0,226.6417,226.6417,226.2989,226.4262,3492.0
2023-10-06 10:10:00,231.14,231.8,231.14,231.63,3517.0,226.3381,226.9844,226.3381,226.8179,3517.0
2023-10-06 10:15:00,231.64,231.68,231.45,231.45,1569.0,226.8277,226.8669,226.6417,226.6417,1569.0
2023-10-06 10:20:00,231.36,232.09,231.12,232.08,20463.0,226.5535,227.2684,226.3185,227.2586,20463.0
2023-10-06 10:25:00,232.15,232.35,232.02,232.32,16529.0,227.3271,227.523,227.1998,227.4936,16529.0
2023-10-06 10:30:00,232.4,232.77,232.38,232.59,42219.0,227.5719,227.9342,227.5523,227.758,42219.0
2023-10-06 10:35:00,232.64,232.99,232.59,232.89,48156.0,227.8069,228.1497,227.758,228.0517,48156.0
2023-10-06 10:40:00,232.93,233.0,232.76,232.89,32404.0,228.0909,228.1595,227.9244,228.0517,32404.0
2023-10-06 10:45:00,232.94,233.07,232.82,232.9,23527.0,228.1007,228.228,227.9832,228.0615,23527.0
2023-10-06 10:50:00,232.89,232.98,232.73,232.76,4772.0,228.0517,228.1399,227.8951,227.9244,4772.0
2023-10-06 10:55:00,232.69,232.81,232.48,232.79,5745.0,227.8559,227.9734,227.6503,227.9538,5745.0
2023-10-06 11:00:00,232.81,233.2,232.81,233.2,22616.0,227.9734,228.3553,227.9734,228.3553,22616.0
2023-10-06 11:05:00,233.2,233.45,233.12,233.38,30556.0,228.3553,228.6001,228.277,228.5316,30556.0
2023-10-06 11:10:00,233.46,233.6,233.35,233.4,33337.0,228.6099,228.747,228.5022,228.5511,33337.0
2023-10-06 11:15:00,233.41,233.64,233.3,233.37,28772.0,228.5609,228.7862,228.4532,228.5218,28772.0
2023-10-06 11:20:00,233.37,233.53,233.34,233.47,1727.0,228.5218,228.6784,228.4924,228.6197,1727.0
2023-10-06 11:25:00,233.54,234.1,233.53,233.88,49270.0,228.6882,229.2366,228.6784,229.0212,49270.0
2023-10-06 11:30:00,233.97,234.43,233.97,234.43,3848.0,229.1093,229.5597,229.1093,229.5597,3848.0
2023-10-06 11:35:00,234.46,234.62,234.45,234.56,1605.0,229.5891,229.7458,229.5793,229.687,1605.0
2023-10-06 11:40:00,234.65,235.03,234.65,234.84,4196.0,229.7752,230.1473,229.7752,229.9612,4196.0
2023-10-06 11:45:00,234.83,235.12,234.83,235.12,1308.0,229.9514,230.2354,229.9514,230.2354,1308.0
2023-10-06 11:50:00,235.1,235.26,234.99,235.25,11157.0,230.2158,230.3725,230.1081,230.3627,11157.0
2023-10-06 11:55:00,235.25,235.63,235.18,235.6,64794.0,230.3627,230.7348,230.2942,230.7054,64794.0
2023-10-06 12:00:00,235.66,235.85,235.51,235.56,86352.0,230.7642,230.9502,230.6173,230.6663,86352.0
2023-10-06 12:05:00,235.65,235.71,235.5,235.67,25849.0,230.7544,230.8132,230.6075,230.774,25849.0
2023-10-06 12:10:00,235.52,235.52,235.3,235.33,40826.0,230.6271,230.6271,230.4117,230.441,40826.0
2023-10-06 12:15:00,235.36,235.53,235.3,235.52,18607.0,230.4704,230.6369,230.4117,230.6271,18607.0
2023-10-06 12:20:00,235.46,235.46,235.1,235.15,21238.0,230.5683,230.5683,230.2158,230.2648,21238.0
2023-10-06 12:25:00,235.12,235.33,235.07,235.3,1479.0,230.2354,230.441,230.1865,230.4117,1479.0
2023-10-06 12:30:00,235.27,235.27,235.11,235.11,56951.0,230.3823,230.3823,230.2256,230.2256,56951.0
2023-10-06 12:35:00,235.02,235.2,235.02,235.08,5600.0,230.1375,230.3138,230.1375,230.1962,5600.0
2023-10-06 12:40:00,235.09,235.37,235.07,235.35,13662.0,230.206,230.4802,230.1865,230.4606,13662.0
2023-10-06 12:45:00,235.4,235.48,235.38,235.41,11030.0,230.5096,230.5879,230.49,230.5194,11030.0
2023-10-06 12:50:00,235.46,235.53,235.2,235.25,43253.0,230.5683,230.6369,230.3138,230.3627,43253.0
2023-10-06 12:55:00,235.27,235.31,235.17,235.28,11639.0,230.3823,230.4215,230.2844,230.3921,11639.0
2023-10-06 13:00:00,235.25,235.39,235.23,235.27,13346.0,230.3627,230.4998,230.3431,230.3823,13346.0
2023-10-06 13:05:00,235.23,235.4,235.23,235.34,17708.0,230.3431,230.5096,230.3431,230.4508,17708.0
2023-10-06 13:10:00,235.31,235.7,235.18,235.7,42355.0,230.4215,230.8034,230.2942,230.8034,42355.0
2023-10-06 13:15:00,235.63,235.73,235.6,235.69,8758.0,230.7348,230.8327,230.7054,230.7936,8758.0
2023-10-06 13:20:00,235.73,236.06,235.72,236.03,26655.0,230.8327,231.1559,230.8229,231.1265,26655.0
2023-10-06 13:25:00,235.9,235.95,235.86,235.9,1048.0,230.9992,231.0482,230.96,230.9992,1048.0
2023-10-06 13:30:00,235.91,236.11,235.91,236.07,3298.0,231.009,231.2048,231.009,231.1657,3298.0
2023-10-06 13:35:00,236.07,236.11,235.88,236.0,2135.0,231.1657,231.2048,230.9796,231.0971,2135.0
2023-10-06 13:40:00,236.01,236.01,235.78,235.81,4775.0,231.1069,231.1069,230.8817,230.9111,4775.0
2023-10-06 13:45:00,235.74,235.94,235.72,235.94,2720.0,230.8425,231.0384,230.8229,231.0384,2720.0
2023-10-06 13:50:00,235.95,235.95,235.81,235.91,9991.0,231.0482,231.0482,230.9111,231.009,9991.0
2023-10-06 13:55:00,235.87,236.07,235.87,236.04,7037.0,230.9698,231.1657,230.9698,231.1363,7037.0
2023-10-06 14:00:00,236.03,236.04,235.92,236.04,3856.0,231.1265,231.1363,231.0188,231.1363,3856.0
2023-10-06 14:05:00,235.97,236.14,235.86,236.13,6641.0,231.0678,231.2342,230.96,231.2244,6641.0
2023-10-06 14:10:00,236.13,236.22,236.04,236.07,14600.0,231.2244,231.3126,231.1363,231.1657,14600.0
2023-10-06 14:15:00,236.05,236.15,236.0,236.04,1373.0,231.1461,231.244,231.0971,231.1363,1373.0
2023-10-06 14:20:00,236.06,236.23,236.06,236.17,2811.0,231.1559,231.3224,231.1559,231.2636,2811.0
2023-10-06 14:25:00,236.21,236.45,236.21,236.45,8668.0,231.3028,231.5378,231.3028,231.5378,8668.0
2023-10-06 14:30:00,236.42,236.49,236.36,236.49,3781.0,231.5084,231.577,231.4497,231.577,3781.0
2023-10-06 14:35:00,236.46,236.71,236.46,236.71,10876.0,231.5476,231.7924,231.5476,231.7924,10876.0
2023-10-06 14:40:00,236.69,236.8,236.64,236.71,9302.0,231.7728,231.8805,231.7238,231.7924,9302.0
2023-10-06 14:45:00,236.74,236.82,236.66,236.66,20710.0,231.8218,231.9001,231.7434,231.7434,20710.0
2023-10-06 14:50:00,236.68,236.68,236.56,236.58,13711.0,231.763,231.763,231.6455,231.6651,13711.0
2023-10-06 14:55:00,236.57,236.58,236.45,236.57,6306.0,231.6553,231.6651,231.5378,231.6553,6306.0
2023-10-06 15:00:00,236.55,236.59,236.34,236.37,5678.0,231.6357,231.6749,231.4301,231.4594,5678.0
2023-10-06 15:05:00,236.34,236.58,236.34,236.57,4735.0,231.4301,231.6651,231.4301,231.6553,4735.0
2023-10-06 15:10:00,236.5,236.5,236.25,236.36,15021.0,231.5867,231.5867,231.3419,231.4497,15021.0
2023-10-06 15:15:00,236.38,236.38,236.25,236.33,19394.0,231.4692,231.4692,231.3419,231.4203,19394.0
2023-10-06 15:20:00,236.29,236.51,236.26,236.5,6358.0,231.3811,231.5965,231.3517,231.5867,6358.0
2023-10-06 15:25:00,236.49,236.62,236.44,236.62,4655.0,231.577,231.7042,231.528,231.7042,4655.0
2023-10-06 15:30:00,236.59,236.68,236.38,236.44,8197.0,231.6749,231.763,231.4692,231.528,8197.0
2023-10-06 15:35:00,236.45,236.63,236.43,236.61,8507.0,231.5378,231.714,231.5182,231.6945,8507.0
2023-10-06 15:40:00,236.67,236.68,236.41,236.45,15382.0,231.7532,231.763,231.4986,231.5378,15382.0
2023-10-06 15:45:00,236.43,236.53,236.4,236.45,19412.0,231.5182,231.6161,231.4888,231.5378,19412.0
2023-10-06 15:50:00,236.41,236.41,235.98,235.99,17399.0,231.4986,231.4986,231.0775,231.0873,17399.0
2023-10-06 15:55:00,235.96,236.08,235.85,235.89,51830.0,231.058,231.1755,230.9502,230.9894,51830.0
2023-10-09 09:30:00,234.83,235.06,234.76,234.98,15708.0,229.9514,230.1767,229.8829,230.0983,15708.0
2023-10-09 09:35:00,234.96,235.14,234.79,235.14,6600.0,230.0787,230.255,229.9123,230.255,6600.0
2023-10-09 09:40:00,235.1,235.42,235.06,235.34,6413.0,230.2158,230.5292,230.1767,230.4508,6413.0
2023-10-09 09:45:00,235.5,235.54,235.27,235.5,4327.0,230.6075,230.6467,230.3823,230.6075,4327.0
2023-10-09 09:50:00,235.5,235.51,235.22,235.39,5657.0,230.6075,230.6173,230.3333,230.4998,5657.0
2023-10-09 09:55:00,235.41,235.64,235.41,235.5,3294.0,230.5194,230.7446,230.5194,230.6075,3294.0
2023-10-09 10:00:00,235.54,235.65,234.94,234.95,5026.0,230.6467,230.7544,230.0592,230.0689,5026.0
2023-10-09 10:05:00,234.95,235.16,234.9,235.15,1600.0,230.0689,230.2746,230.02,230.2648,1600.0
2023-10-09 10:10:00,235.2,235.28,235.09,235.21,3314.0,230.3138,230.3921,230.206,230.3235,3314.0
2023-10-09 10:15:00,235.27,235.44,235.27,235.42,999.0,230.3823,230.5488,230.3823,230.5292,999.0
2023-10-09 10:20:00,235.36,235.56,235.36,235.56,600.0,230.4704,230.6663,230.4704,230.6663,600.0
2023-10-09 10:25:00,235.55,235.58,235.29,235.29,1108.0,230.6565,230.6859,230.4019,230.4019,1108.0
2023-10-09 10:30:00,235.31,235.35,235.18,235.18,700.0,230.4215,230.4606,230.2942,230.2942,700.0
2023-10-09 10:35:00,235.18,235.22,234.99,235.0,2354.0,230.2942,230.3333,230.1081,230.1179,2354.0
2023-10-09 10:40:00,235.03,235.21,234.89,235.2,6013.0,230.1473,230.3235,230.0102,230.3138,6013.0
2023-10-09 10:45:00,235.15,235.16,234.61,234.61,16592.0,230.2648,230.2746,229.736,229.736,16592.0
2023-10-09 10:50:00,234.67,234.74,234.6,234.74,1171.0,229.7948,229.8633,229.7262,229.8633,1171.0
2023-10-09 10:55:00,234.8,234.88,234.78,234.84,1161.0,229.9221,230.0004,229.9025,229.9612,1161.0
2023-10-09 11:00:00,234.78,234.96,234.78,234.96,1031.0,229.9025,230.0787,229.9025,230.0787,1031.0
2023-10-09 11:05:00,234.96,234.98,234.86,234.92,6152.0,230.0787,230.0983,229.9808,230.0396,6152.0
2023-10-09 11:10:00,234.79,235.05,234.79,234.99,8073.0,229.9123,230.1669,229.9123,230.1081,8073.0
2023-10-09 11:15:00,235.11,235.11,235.11,235.11,100.0,230.2256,230.2256,230.2256,230.2256,100.0
2023-10-09 11:20:00,235.16,235.2,235.15,235.2,315.0,230.2746,230.3138,230.2648,230.3138,315.0
2023-10-09 11:25:00,235.24,235.5,235.24,235.48,911.0,230.3529,230.6075,230.3529,230.5879,911.0
2023-10-09 11:30:00,235.61,235.63,235.53,235.61,1070.0,230.7152,230.7348,230.6369,230.7152,1070.0
2023-10-09 11:35:00,235.62,235.62,235.5,235.58,600.0,230.725,230.725,230.6075,230.6859,600.0
2023-10-09 11:40:00,235.51,235.53,235.46,235.51,2063.0,230.6173,230.6369,230.5683,230.6173,2063.0
2023-10-09 11:45:00,235.52,235.52,235.27,235.43,16880.0,230.6271,230.6271,230.3823,230.539,16880.0
2023-10-09 11:50:00,235.43,235.54,235.42,235.53,46687.0,230.539,230.6467,230.5292,230.6369,46687.0
2023-10-09 11:55:00,235.52,235.71,235.51,235.65,17650.0,230.6271,230.8132,230.6173,230.7544,17650.0
2023-10-09 12:00:00,235.69,235.72,235.57,235.59,8823.0,230.7936,230.8229,230.6761,230.6956,8823.0
2023-10-09 12:05:00,235.63,235.91,235.63,235.86,3156.0,230.7348,231.009,230.7348,230.96,3156.0
2023-10-09 12:10:00,235.84,235.85,235.81,235.82,2321.0,230.9405,230.9502,230.9111,230.9209,2321.0
2023-10-09 12:15:00,235.87,235.97,235.86,235.97,1550.0,230.9698,231.0678,230.96,231.0678,1550.0
2023-10-09 12:20:00,236.0,236.19,235.96,236.09,4451.0,231.0971,231.2832,231.058,231.1853,4451.0
2023-10-09 12:25:00,236.02,236.02,235.79,235.79,3403.0,231.1167,231.1167,230.8915,230.8915,3403.0
2023-10-09 12:30:00,235.82,235.93,235.82,235.84,6533.0,230.9209,231.0286,230.9209,230.9405,6533.0
2023-10-09 12:35:00,235.89,235.89,235.69,235.71,2084.0,230.9894,230.9894,230.7936,230.8132,2084.0
2023-10-09 12:40:00,235.71,235.74,235.61,235.61,4288.0,230.8132,230.8425,230.7152,230.7152,4288.0
2023-10-09 12:45:00,235.57,235.68,235.5,235.68,1416.0,230.6761,230.7838,230.6075,230.7838,1416.0
2023-10-09 12:50:00,235.73,235.74,235.64,235.67,1352.0,230.8327,230.8425,230.7446,230.774,1352.0
2023-10-09 12:55:00,235.74,235.74,235.45,235.55,2891.0,230.8425,230.8425,230.5586,230.6565,2891.0
2023-10-09 13:00:00,235.65,235.75,235.57,235.67,5311.0,230.7544,230.8523,230.6761,230.774,5311.0
2023-10-09 13:05:00,235.69,235.79,235.64,235.79,7149.0,230.7936,230.8915,230.7446,230.8915,7149.0
2023-10-09 13:10:00,235.8,235.89,235.71,235.81,5277.0,230.9013,230.9894,230.8132,230.9111,5277.0
2023-10-09 13:15:00,235.86,235.94,235.85,235.9,3790.0,230.96,231.0384,230.9502,230.9992,3790.0
2023-10-09 13:20:00,235.9,235.9,235.79,235.87,8972.0,230.9992,230.9992,230.8915,230.9698,8972.0
2023-10-09 13:25:00,235.95,236.19,235.95,236.16,36675.0,231.0482,231.2832,231.0482,231.2538,36675.0
2023-10-09 13:30:00,236.19,236.5,236.19,236.47,54705.0,231.2832,231.5867,231.2832,231.5574,54705.0
2023-10-09 13:35:00,236.48,236.62,236.41,236.62,20078.0,231.5672,231.7042,231.4986,231.7042,20078.0
2023-10-09 13:40:00,236.65,237.11,236.63,236.98,69932.0,231.7336,232.1841,231.714,232.0568,69932.0
2023-10-09 13:45:00,237.05,237.26,237.05,237.09,22749.0,232.1253,232.331,232.1253,232.1645,22749.0
2023-10-09 13:50:00,237.15,237.29,237.12,237.21,19953.0,232.2232,232.3603,232.1939,232.282,19953.0
2023-10-09 13:55:00,237.25,237.36,237.21,237.35,15729.0,232.3212,232.4289,232.282,232.4191,15729.0
2023-10-09 14:00:00,237.4,237.42,237.19,237.35,44726.0,232.468,232.4876,232.2624,232.4191,44726.0
2023-10-09 14:05:00,237.34,237.63,237.31,237.5,40139.0,232.4093,232.6933,232.3799,232.566,40139.0
2023-10-09 14:10:00,237.5,237.53,237.37,237.38,32266.0,232.566,232.5953,232.4387,232.4485,32266.0
2023-10-09 14:15:00,237.39,237.53,237.39,237.41,9263.0,232.4583,232.5953,232.4583,232.4778,9263.0
2023-10-09 14:20:00,237.42,237.48,237.35,237.47,9800.0,232.4876,232.5464,232.4191,232.5366,9800.0
2023-10-09 14:25:00,237.47,237.57,237.45,237.56,9278.0,232.5366,232.6345,232.517,232.6247,9278.0
2023-10-09 14:30:00,237.57,237.62,237.34,237.34,32646.0,232.6345,232.6835,232.4093,232.4093,32646.0
2023-10-09 14:35:00,237.35,237.4,237.18,237.25,35127.0,232.4191,232.468,232.2526,232.3212,35127.0
2023-10-09 14:40:00,237.46,237.75,237.42,237.67,9591.0,232.5268,232.8108,232.4876,232.7324,9591.0
2023-10-09 14:45:00,237.67,237.68,237.54,237.59,5860.0,232.7324,232.7422,232.6051,232.6541,5860.0
2023-10-09 14:50:00,237.6,237.64,237.5,237.64,2737.0,232.6639,232.7031,232.566,232.7031,2737.0
2023-10-09 14:55:00,237.64,237.8,237.61,237.62,27720.0,232.7031,232.8597,232.6737,232.6835,27720.0
2023-10-09 15:00:00,237.6,237.66,237.39,237.57,44475.0,232.6639,232.7226,232.4583,232.6345,44475.0
2023-10-09 15:05:00,237.54,237.67,237.51,237.56,12037.0,232.6051,232.7324,232.5758,232.6247,12037.0
2023-10-09 15:10:00,237.58,237.66,237.42,237.42,14068.0,232.6443,232.7226,232.4876,232.4876,14068.0
2023-10-09 15:15:00,237.4,237.49,237.33,237.37,4841.0,232.468,232.5562,232.3995,232.4387,4841.0
2023-10-09 15:20:00,237.34,237.44,237.27,237.44,14213.0,232.4093,232.5072,232.3407,232.5072,14213.0
2023-10-09 15:25:00,237.4,237.52,237.36,237.45,16779.0,232.468,232.5856,232.4289,232.517,16779.0
2023-10-09 15:30:00,237.4,237.43,237.26,237.28,25733.0,232.468,232.4974,232.331,232.3505,25733.0
2023-10-09 15:35:00,237.25,237.34,237.23,237.23,3706.0,232.3212,232.4093,232.3016,232.3016,3706.0
2023-10-09 15:40:00,237.23,237.28,237.12,237.14,21175.0,232.3016,232.3505,232.1939,232.2134,21175.0
2023-10-09 15:45:00,237.09,237.27,237.07,237.27,10954.0,232.1645,232.3407,232.1449,232.3407,10954.0
2023-10-09 15:50:00,237.2,237.31,237.14,237.31,9372.0,232.2722,232.3799,232.2134,232.3799,9372.0
2023-10-09 15:55:00,237.29,237.43,237.29,237.43,20232.0,232.3603,232.4974,232.3603,232.4974,20232.0
2023-10-10 09:30:00,237.74,238.08,237.71,237.94,10998.0,232.801,233.1339,232.7716,232.9968,10998.0
2023-10-10 09:35:00,237.92,238.05,237.78,237.86,4617.0,232.9772,233.1045,232.8402,232.9185,4617.0
2023-10-10 09:40:00,237.81,238.02,237.74,237.93,6357.0,232.8695,233.0752,232.801,232.987,6357.0
2023-10-10 09:45:00,237.85,238.05,237.8,238.0,1141.0,232.9087,233.1045,232.8597,233.0556,1141.0
2023-10-10 09:50:00,238.01,238.2,238.01,238.11,7197.0,233.0654,233.2514,233.0654,233.1633,7197.0
2023-10-10 09:55:00,238.13,238.28,238.07,238.28,2246.0,233.1829,233.3298,233.1241,233.3298,2246.0
2023-10-10 10:00:00,238.47,238.66,238.47,238.6,6857.0,233.5158,233.7019,233.5158,233.6431,6857.0
2023-10-10 10:05:00,238.63,238.7,238.61,238.69,1700.0,233.6725,233.741,233.6529,233.7312,1700.0
2023-10-10 10:10:00,238.76,238.92,238.67,238.92,2600.0,233.7998,233.9565,233.7117,233.9565,2600.0
2023-10-10 10:15:00,238.99,239.03,238.94,239.03,4902.0,234.025,234.0642,233.9761,234.0642,4902.0
2023-10-10 10:20:00,239.02,239.05,238.97,239.05,1973.0,234.0544,234.0838,234.0054,234.0838,1973.0
2023-10-10 10:25:00,239.09,239.29,239.04,239.19,700.0,234.1229,234.3188,234.074,234.2209,700.0
2023-10-10 10:30:00,239.23,239.35,239.12,239.35,4200.0,234.26,234.3775,234.1523,234.3775,4200.0
2023-10-10 10:35:00,239.34,239.52,239.34,239.39,8473.0,234.3677,234.544,234.3677,234.4167,8473.0
2023-10-10 10:40:00,239.33,239.34,239.28,239.3,2728.0,234.3579,234.3677,234.309,234.3286,2728.0
2023-10-10 10:45:00,239.21,239.21,239.11,239.11,2925.0,234.2404,234.2404,234.1425,234.1425,2925.0
2023-10-10 10:50:00,239.21,239.39,239.17,239.3,18084.0,234.2404,234.4167,234.2013,234.3286,18084.0
2023-10-10 10:55:00,239.24,239.32,239.21,239.3,1300.0,234.2698,234.3482,234.2404,234.3286,1300.0
2023-10-10 11:00:00,239.32,239.36,239.21,239.34,3934.0,234.3482,234.3873,234.2404,234.3677,3934.0
2023-10-10 11:05:00,239.41,239.75,239.41,239.52,11116.0,234.4363,234.7692,234.4363,234.544,11116.0
2023-10-10 11:10:00,239.53,239.6,239.53,239.6,500.0,234.5538,234.6223,234.5538,234.6223,500.0
2023-10-10 11:15:00,239.78,240.0,239.78,239.95,10281.0,234.7986,235.014,234.7986,234.9651,10281.0
2023-10-10 11:20:00,239.93,239.93,239.81,239.86,4779.0,234.9455,234.9455,234.828,234.8769,4779.0
2023-10-10 11:25:00,239.87,239.87,239.73,239.87,1954.0,234.8867,234.8867,234.7496,234.8867,1954.0
2023-10-10 11:30:00,239.87,239.98,239.86,239.98,671.0,234.8867,234.9944,234.8769,234.9944,671.0
2023-10-10 11:35:00,239.97,239.97,239.83,239.94,2100.0,234.9847,234.9847,234.8476,234.9553,2100.0
2023-10-10 11:40:00,239.94,240.13,239.94,240.09,7259.0,234.9553,235.1413,234.9553,235.1022,7259.0
2023-10-10 11:45:00,240.08,240.08,239.99,239.99,800.0,235.0924,235.0924,235.0042,235.0042,800.0
2023-10-10 11:50:00,240.04,240.08,240.01,240.07,1500.0,235.0532,235.0924,235.0238,235.0826,1500.0
2023-10-10 11:55:00,240.1,240.23,240.1,240.16,1700.0,235.112,235.2393,235.112,235.1707,1700.0
2023-10-10 12:00:00,240.21,240.21,240.12,240.14,1105.0,235.2197,235.2197,235.1315,235.1511,1105.0
2023-10-10 12:05:00,240.13,240.14,240.09,240.09,1583.0,235.1413,235.1511,235.1022,235.1022,1583.0
2023-10-10 12:10:00,240.18,240.28,240.15,240.19,6429.0,235.1903,235.2882,235.1609,235.2001,6429.0
2023-10-10 12:15:00,240.21,240.24,240.19,240.24,2767.0,235.2197,235.249,235.2001,235.249,2767.0
2023-10-10 12:20:00,240.24,240.24,240.0,240.12,7041.0,235.249,235.249,235.014,235.1315,7041.0
2023-10-10 12:25:00,240.11,240.2,240.11,240.18,2223.0,235.1217,235.2099,235.1217,235.1903,2223.0
2023-10-10 12:30:00,240.2,240.22,240.15,240.17,5587.0,235.2099,235.2295,235.1609,235.1805,5587.0
2023-10-10 12:35:00,240.16,240.16,240.0,240.11,6770.0,235.1707,235.1707,235.014,235.1217,6770.0
2023-10-10 12:40:00,240.13,240.14,240.02,240.07,4436.0,235.1413,235.1511,235.0336,235.0826,4436.0
2023-10-10 12:45:00,240.12,240.12,239.94,239.97,3669.0,235.1315,235.1315,234.9553,234.9847,3669.0
2023-10-10 12:50:00,239.98,240.15,239.98,240.13,6475.0,234.9944,235.1609,234.9944,235.1413,6475.0
2023-10-10 12:55:00,240.11,240.11,239.98,240.07,6335.0,235.1217,235.1217,234.9944,235.0826,6335.0
2023-10-10 13:00:00,240.06,240.06,239.38,239.38,12317.0,235.0728,235.0728,234.4069,234.4069,12317.0
2023-10-10 13:05:00,239.3,239.43,239.13,239.25,36824.0,234.3286,234.4559,234.1621,234.2796,36824.0
2023-10-10 13:10:00,239.32,239.34,239.04,239.05,3997.0,234.3482,234.3677,234.074,234.0838,3997.0
2023-10-10 13:15:00,238.96,239.16,238.92,239.14,7129.0,233.9956,234.1915,233.9565,234.1719,7129.0
2023-10-10 13:20:00,239.23,239.31,239.22,239.26,5520.0,234.26,234.3384,234.2502,234.2894,5520.0
2023-10-10 13:25:00,239.14,239.23,239.08,239.23,5216.0,234.1719,234.26,234.1131,234.26,5216.0
2023-10-10 13:30:00,239.28,239.28,239.02,239.11,6757.0,234.309,234.309,234.0544,234.1425,6757.0
2023-10-10 13:35:00,239.17,239.3,239.17,239.23,3282.0,234.2013,234.3286,234.2013,234.26,3282.0
2023-10-10 13:40:00,239.26,239.44,239.26,239.44,4693.0,234.2894,234.4657,234.2894,234.4657,4693.0
2023-10-10 13:45:00,239.46,239.46,239.32,239.38,5569.0,234.4852,234.4852,234.3482,234.4069,5569.0
2023-10-10 13:50:00,239.39,239.41,239.11,239.31,5727.0,234.4167,234.4363,234.1425,234.3384,5727.0
2023-10-10 13:55:00,239.4,239.44,239.3,239.3,1500.0,234.4265,234.4657,234.3286,234.3286,1500.0
2023-10-10 14:00:00,239.34,239.37,239.24,239.36,14670.0,234.3677,234.3971,234.2698,234.3873,14670.0
2023-10-10 14:05:00,239.32,239.33,239.18,239.18,8679.0,234.3482,234.3579,234.2111,234.2111,8679.0
2023-10-10 14:10:00,239.2,239.3,239.03,239.03,3583.0,234.2307,234.3286,234.0642,234.0642,3583.0
2023-10-10 14:15:00,239.01,239.16,238.99,239.16,21118.0,234.0446,234.1915,234.025,234.1915,21118.0
2023-10-10 14:20:00,239.18,239.2,239.0,239.05,2794.0,234.2111,234.2307,234.0348,234.0838,2794.0
2023-10-10 14:25:00,238.94,239.18,238.83,238.94,6258.0,233.9761,234.2111,233.8683,233.9761,6258.0
2023-10-10 14:30:00,238.95,239.15,238.94,239.12,6579.0,233.9858,234.1817,233.9761,234.1523,6579.0
2023-10-10 14:35:00,239.14,239.22,238.9,239.02,45199.0,234.1719,234.2502,233.9369,234.0544,45199.0
2023-10-10 14:40:00,238.95,239.16,238.95,239.16,7216.0,233.9858,234.1915,233.9858,234.1915,7216.0
2023-10-10 14:45:00,239.19,239.45,239.18,239.2,8050.0,234.2209,234.4755,234.2111,234.2307,8050.0
2023-10-10 14:50:00,239.13,239.13,238.84,238.88,6160.0,234.1621,234.1621,233.8781,233.9173,6160.0
2023-10-10 14:55:00,238.81,238.88,238.76,238.86,6316.0,233.8488,233.9173,233.7998,233.8977,6316.0
2023-10-10 15:00:00,238.9,239.01,238.8,239.01,34225.0,233.9369,234.0446,233.839,234.0446,34225.0
2023-10-10 15:05:00,238.98,239.08,238.88,239.03,9703.0,234.0152,234.1131,233.9173,234.0642,9703.0
2023-10-10 15:10:00,239.03,239.06,238.88,238.99,20357.0,234.0642,234.0936,233.9173,234.025,20357.0
2023-10-10 15:15:00,238.93,239.14,238.92,238.99,43753.0,233.9663,234.1719,233.9565,234.025,43753.0
2023-10-10 15:20:00,238.97,238.97,238.76,238.95,39446.0,234.0054,234.0054,233.7998,233.9858,39446.0
2023-10-10 15:25:00,238.93,238.99,238.9,238.92,11663.0,233.9663,234.025,233.9369,233.9565,11663.0
2023-10-10 15:30:00,238.92,239.04,238.92,238.97,6817.0,233.9565,234.074,233.9565,234.0054,6817.0
2023-10-10 15:35:00,238.95,238.98,238.84,238.87,10890.0,233.9858,234.0152,233.8781,233.9075,10890.0
2023-10-10 15:40:00,238.94,239.01,238.9,238.95,7660.0,233.9761,234.0446,233.9369,233.9858,7660.0
2023-10-10 15:45:00,238.98,239.02,238.9,239.02,11867.0,234.0152,234.0544,233.9369,234.0544,11867.0
2023-10-10 15:50:00,239.07,239.11,238.7,238.72,16552.0,234.1034,234.1425,233.741,233.7606,16552.0
2023-10-10 15:55:00,238.76,238.91,238.69,238.82,37376.0,233.7998,233.9467,233.7312,233.8585,37376.0
2023-10-11 09:30:00,239.42,239.78,239.16,239.76,7635.0,234.4461,234.7986,234.1915,234.779,7635.0
2023-10-11 09:35:00,239.75,239.87,239.62,239.74,6693.0,234.7692,234.8867,234.6419,234.7594,6693.0
2023-10-11 09:40:00,239.62,239.76,239.62,239.64,7303.0,234.6419,234.779,234.6419,234.6615,7303.0
2023-10-11 09:45:00,239.69,239.9,239.63,239.77,6774.0,234.7105,234.9161,234.6517,234.7888,6774.0
2023-10-11 09:50:00,239.8,239.8,239.33,239.33,10111.0,234.8182,234.8182,234.3579,234.3579,10111.0
2023-10-11 09:55:00,239.37,239.4,239.32,239.39,2393.0,234.3971,234.4265,234.3482,234.4167,2393.0
2023-10-11 10:00:00,239.32,239.32,239.17,239.25,3293.0,234.3482,234.3482,234.2013,234.2796,3293.0
2023-10-11 10:05:00,239.36,239.37,239.26,239.26,1287.0,234.3873,234.3971,234.2894,234.2894,1287.0
2023-10-11 10:10:00,239.28,239.28,239.02,239.02,1900.0,234.309,234.309,234.0544,234.0544,1900.0
2023-10-11 10:15:00,238.98,239.12,238.95,239.04,1362.0,234.0152,234.1523,233.9858,234.074,1362.0
2023-10-11 10:20:00,239.13,239.13,239.02,239.11,3096.0,234.1621,234.1621,234.0544,234.1425,3096.0
2023-10-11 10:25:00,239.02,239.02,238.91,239.0,1200.0,234.0544,234.0544,233.9467,234.0348,1200.0
2023-10-11 10:30:00,239.09,239.15,238.96,239.11,5736.0,234.1229,234.1817,233.9956,234.1425,5736.0
2023-10-11 10:35:00,239.08,239.14,238.95,239.09,2828.0,234.1131,234.1719,233.9858,234.1229,2828.0
2023-10-11 10:40:00,239.14,239.14,238.95,239.06,2675.0,234.1719,234.1719,233.9858,234.0936,2675.0
2023-10-11 10:45:00,239.0,239.0,238.85,238.89,2000.0,234.0348,234.0348,233.8879,233.9271,2000.0
2023-10-11 10:50:00,238.99,239.34,238.99,239.3,5020.0,234.025,234.3677,234.025,234.3286,5020.0
2023-10-11 10:55:00,239.25,239.32,239.25,239.32,741.0,234.2796,234.3482,234.2796,234.3482,741.0
2023-10-11 11:00:00,239.42,239.49,239.36,239.36,2980.0,234.4461,234.5146,234.3873,234.3873,2980.0
2023-10-11 11:05:00,239.38,239.46,239.38,239.4,1253.0,234.4069,234.4852,234.4069,234.4265,1253.0
2023-10-11 11:10:00,239.41,239.41,239.22,239.22,1778.0,234.4363,234.4363,234.2502,234.2502,1778.0
2023-10-11 11:15:00,239.17,239.17,238.69,238.69,5234.0,234.2013,234.2013,233.7312,233.7312,5234.0
2023-10-11 11:20:00,238.76,238.88,238.73,238.88,600.0,233.7998,233.9173,233.7704,233.9173,600.0
2023-10-11 11:25:00,238.92,238.93,238.75,238.76,1431.0,233.9565,233.9663,233.79,233.7998,1431.0
2023-10-11 11:30:00,238.79,238.93,238.79,238.86,5879.0,233.8292,233.9663,233.8292,233.8977,5879.0
2023-10-11 11:35:00,238.85,238.88,238.76,238.8,800.0,233.8879,233.9173,233.7998,233.839,800.0
2023-10-11 11:40:00,238.77,238.78,238.63,238.66,1721.0,233.8096,233.8194,233.6725,233.7019,1721.0
2023-10-11 11:45:00,238.76,238.82,238.72,238.82,1500.0,233.7998,233.8585,233.7606,233.8585,1500.0
2023-10-11 11:50:00,238.86,239.02,238.86,238.96,954.0,233.8977,234.0544,233.8977,233.9956,954.0
2023-10-11 11:55:00,238.79,238.82,238.79,238.8,500.0,233.8292,233.8585,233.8292,233.839,500.0
2023-10-11 12:00:00,238.74,238.76,238.68,238.69,9633.0,233.7802,233.7998,233.7215,233.7312,9633.0
2023-10-11 12:05:00,238.64,238.77,238.58,238.77,5650.0,233.6823,233.8096,233.6235,233.8096,5650.0
2023-10-11 12:10:00,238.78,238.78,238.63,238.7,1593.0,233.8194,233.8194,233.6725,233.741,1593.0
2023-10-11 12:15:00,238.58,238.58,238.4,238.4,720.0,233.6235,233.6235,233.4473,233.4473,720.0
2023-10-11 12:20:00,238.36,238.45,238.36,238.45,300.0,233.4081,233.4962,233.4081,233.4962,300.0
2023-10-11 12:25:00,238.36,238.4,238.32,238.32,600.0,233.4081,233.4473,233.3689,233.3689,600.0
2023-10-11 12:30:00,238.45,238.59,238.45,238.53,1300.0,233.4962,233.6333,233.4962,233.5746,1300.0
2023-10-11 12:35:00,238.46,238.63,238.44,238.58,2324.0,233.506,233.6725,233.4864,233.6235,2324.0
2023-10-11 12:40:00,238.58,238.58,238.52,238.52,6731.0,233.6235,233.6235,233.5648,233.5648,6731.0
2023-10-11 12:45:00,238.47,238.56,238.44,238.45,8044.0,233.5158,233.6039,233.4864,233.4962,8044.0
2023-10-11 12:50:00,238.53,238.53,238.26,238.26,1397.0,233.5746,233.5746,233.3102,233.3102,1397.0
2023-10-11 12:55:00,238.34,238.57,238.34,238.54,749.0,233.3885,233.6137,233.3885,233.5844,749.0
2023-10-11 13:00:00,238.58,238.6,238.42,238.42,800.0,233.6235,233.6431,233.4669,233.4669,800.0
2023-10-11 13:05:00,238.61,238.61,238.61,238.61,100.0,233.6529,233.6529,233.6529,233.6529,100.0
2023-10-11 13:10:00,238.58,238.67,238.57,238.66,1294.0,233.6235,233.7117,233.6137,233.7019,1294.0
2023-10-11 13:15:00,238.66,238.67,238.16,238.17,1656.0,233.7019,233.7117,233.2123,233.222,1656.0
2023-10-11 13:20:00,238.2,238.32,238.2,238.32,1182.0,233.2514,233.3689,233.2514,233.3689,1182.0
2023-10-11 13:25:00,238.27,238.35,238.24,238.35,9197.0,233.32,233.3983,233.2906,233.3983,9197.0
2023-10-11 13:30:00,238.28,238.28,238.16,238.16,1400.0,233.3298,233.3298,233.2123,233.2123,1400.0
2023-10-11 13:35:00,238.13,238.13,238.05,238.13,1361.0,233.1829,233.1829,233.1045,233.1829,1361.0
2023-10-11 13:40:00,238.18,238.18,238.08,238.09,691.0,233.2318,233.2318,233.1339,233.1437,691.0
2023-10-11 13:45:00,238.19,238.19,238.09,238.11,1350.0,233.2416,233.2416,233.1437,233.1633,1350.0
2023-10-11 13:50:00,238.15,238.33,238.14,238.32,3060.0,233.2025,233.3787,233.1927,233.3689,3060.0
2023-10-11 13:55:00,238.37,238.41,238.36,238.41,300.0,233.4179,233.4571,233.4081,233.4571,300.0
2023-10-11 14:00:00,238.45,238.71,238.44,238.44,3089.0,233.4962,233.7508,233.4864,233.4864,3089.0
2023-10-11 14:05:00,238.48,238.6,238.46,238.47,2480.0,233.5256,233.6431,233.506,233.5158,2480.0
2023-10-11 14:10:00,238.47,238.6,238.47,238.53,1652.0,233.5158,233.6431,233.5158,233.5746,1652.0
2023-10-11 14:15:00,238.74,238.74,238.69,238.69,3226.0,233.7802,233.7802,233.7312,233.7312,3226.0
2023-10-11 14:20:00,238.71,239.08,238.71,239.07,4782.0,233.7508,234.1131,233.7508,234.1034,4782.0
2023-10-11 14:25:00,239.16,239.16,238.84,238.84,2000.0,234.1915,234.1915,233.8781,233.8781,2000.0
2023-10-11 14:30:00,239.03,239.03,239.03,239.03,173.0,234.0642,234.0642,234.0642,234.0642,173.0
2023-10-11 14:35:00,239.06,239.07,238.92,238.93,2207.0,234.0936,234.1034,233.9565,233.9663,2207.0
2023-10-11 14:40:00,238.92,239.09,238.88,239.01,7318.0,233.9565,234.1229,233.9173,234.0446,7318.0
2023-10-11 14:45:00,238.98,239.12,238.97,239.12,629.0,234.0152,234.1523,234.0054,234.1523,629.0
2023-10-11 14:50:00,239.02,239.14,239.02,239.12,1398.0,234.0544,234.1719,234.0544,234.1523,1398.0
2023-10-11 14:55:00,239.17,239.21,239.01,239.02,2984.0,234.2013,234.2404,234.0446,234.0544,2984.0
2023-10-11 15:00:00,239.09,239.25,239.09,239.24,2192.0,234.1229,234.2796,234.1229,234.2698,2192.0
2023-10-11 15:05:00,239.19,239.19,239.03,239.03,2530.0,234.2209,234.2209,234.0642,234.0642,2530.0
2023-10-11 15:10:00,239.16,239.22,239.07,239.09,1845.0,234.1915,234.2502,234.1034,234.1229,1845.0
2023-10-11 15:15:00,239.1,239.15,239.01,239.15,8126.0,234.1327,234.1817,234.0446,234.1817,8126.0
2023-10-11 15:20:00,239.13,239.17,239.07,239.17,7776.0,234.1621,234.2013,234.1034,234.2013,7776.0
2023-10-11 15:25:00,239.18,239.35,239.12,239.3,4276.0,234.2111,234.3775,234.1523,234.3286,4276.0
2023-10-11 15:30:00,239.24,239.37,239.24,239.28,3231.0,234.2698,234.3971,234.2698,234.309,3231.0
2023-10-11 15:35:00,239.33,239.5,239.24,239.5,4714.0,234.3579,234.5244,234.2698,234.5244,4714.0
2023-10-11 15:40:00,239.55,239.63,239.44,239.6,6771.0,234.5734,234.6517,234.4657,234.6223,6771.0
2023-10-11 15:45:00,239.61,239.79,239.6,239.7,11138.0,234.6321,234.8084,234.6223,234.7203,11138.0
2023-10-11 15:50:00,239.67,239.76,239.66,239.74,9035.0,234.6909,234.779,234.6811,234.7594,9035.0
2023-10-11 15:55:00,239.71,239.89,239.66,239.78,20573.0,234.7301,234.9063,234.6811,234.7986,20573.0
2023-10-12 09:30:00,240.2,240.2,239.64,239.75,18851.0,235.2099,235.2099,234.6615,234.7692,18851.0
2023-10-12 09:35:00,239.75,239.89,239.72,239.74,5231.0,234.7692,234.9063,234.7398,234.7594,5231.0
2023-10-12 09:40:00,239.63,239.63,239.34,239.45,841.0,234.6517,234.6517,234.3677,234.4755,841.0
2023-10-12 09:45:00,239.34,239.44,239.32,239.37,4134.0,234.3677,234.4657,234.3482,234.3971,4134.0
2023-10-12 09:50:00,239.43,239.44,239.3,239.34,1429.0,234.4559,234.4657,234.3286,234.3677,1429.0
2023-10-12 09:55:00,239.15,239.16,239.0,239.14,3564.0,234.1817,234.1915,234.0348,234.1719,3564.0
2023-10-12 10:00:00,239.2,239.21,238.95,239.15,1410.0,234.2307,234.2404,233.9858,234.1817,1410.0
2023-10-12 10:05:00,239.25,239.25,239.25,239.25,250.0,234.2796,234.2796,234.2796,234.2796,250.0
2023-10-12 10:10:00,239.44,239.57,239.44,239.5,2068.0,234.4657,234.593,234.4657,234.5244,2068.0
2023-10-12 10:15:00,239.49,239.55,239.3,239.42,15229.0,234.5146,234.5734,234.3286,234.4461,15229.0
2023-10-12 10:20:00,239.46,239.6,239.44,239.44,2184.0,234.4852,234.6223,234.4657,234.4657,2184.0
2023-10-12 10:25:00,239.49,239.82,239.34,239.34,3456.0,234.5146,234.8378,234.3677,234.3677,3456.0
2023-10-12 10:30:00,239.31,239.36,239.29,239.3,1109.0,234.3384,234.3873,234.3188,234.3286,1109.0
2023-10-12 10:35:00,239.38,239.42,239.29,239.32,4094.0,234.4069,234.4461,234.3188,234.3482,4094.0
2023-10-12 10:40:00,239.33,239.43,239.05,239.12,10402.0,234.3579,234.4559,234.0838,234.1523,10402.0
2023-10-12 10:45:00,239.05,239.36,239.04,239.36,2904.0,234.0838,234.3873,234.074,234.3873,2904.0
2023-10-12 10:50:00,239.37,239.41,239.32,239.32,1417.0,234.3971,234.4363,234.3482,234.3482,1417.0
2023-10-12 10:55:00,239.27,239.5,239.2,239.5,9145.0,234.2992,234.5244,234.2307,234.5244,9145.0
2023-10-12 11:00:00,239.46,239.46,239.21,239.31,8100.0,234.4852,234.4852,234.2404,234.3384,8100.0
2023-10-12 11:05:00,239.46,239.48,239.32,239.47,4080.0,234.4852,234.5048,234.3482,234.495,4080.0
2023-10-12 11:10:00,239.55,239.75,239.5,239.72,8009.0,234.5734,234.7692,234.5244,234.7398,8009.0
2023-10-12 11:15:00,239.71,239.79,239.63,239.73,6480.0,234.7301,234.8084,234.6517,234.7496,6480.0
2023-10-12 11:20:00,239.72,239.85,239.66,239.69,5603.0,234.7398,234.8671,234.6811,234.7105,5603.0
2023-10-12 11:25:00,239.65,239.66,239.5,239.58,8602.0,234.6713,234.6811,234.5244,234.6028,8602.0
2023-10-12 11:30:00,239.47,239.51,239.39,239.43,5134.0,234.495,234.5342,234.4167,234.4559,5134.0
2023-10-12 11:35:00,239.52,239.56,239.4,239.56,2043.0,234.544,234.5832,234.4265,234.5832,2043.0
2023-10-12 11:40:00,239.55,239.57,239.42,239.54,1920.0,234.5734,234.593,234.4461,234.5636,1920.0
2023-10-12 11:45:00,239.55,239.56,239.37,239.44,2629.0,234.5734,234.5832,234.3971,234.4657,2629.0
2023-10-12 11:50:00,239.4,239.53,239.36,239.53,2617.0,234.4265,234.5538,234.3873,234.5538,2617.0
2023-10-12 11:55:00,239.56,239.63,239.54,239.63,4833.0,234.5832,234.6517,234.5636,234.6517,4833.0
2023-10-12 12:00:00,239.75,239.94,239.64,239.65,4661.0,234.7692,234.9553,234.6615,234.6713,4661.0
2023-10-12 12:05:00,239.61,239.77,239.61,239.72,2821.0,234.6321,234.7888,234.6321,234.7398,2821.0
2023-10-12 12:10:00,239.76,239.77,239.67,239.71,1213.0,234.779,234.7888,234.6909,234.7301,1213.0
2023-10-12 12:15:00,239.83,239.92,239.76,239.92,3953.0,234.8476,234.9357,234.779,234.9357,3953.0
2023-10-12 12:20:00,239.94,240.1,239.81,240.06,5755.0,234.9553,235.112,234.828,235.0728,5755.0
2023-10-12 12:25:00,240.09,240.09,239.98,240.05,2432.0,235.1022,235.1022,234.9944,235.063,2432.0
2023-10-12 12:30:00,240.03,240.04,239.92,239.92,7062.0,235.0434,235.0532,234.9357,234.9357,7062.0
2023-10-12 12:35:00,239.94,240.02,239.84,240.01,5913.0,234.9553,235.0336,234.8574,235.0238,5913.0
2023-10-12 12:40:00,240.02,240.05,239.99,240.03,1424.0,235.0336,235.063,235.0042,235.0434,1424.0
2023-10-12 12:45:00,239.99,239.99,239.84,239.84,1466.0,235.0042,235.0042,234.8574,234.8574,1466.0
2023-10-12 12:50:00,239.81,239.88,239.79,239.81,5324.0,234.828,234.8965,234.8084,234.828,5324.0
2023-10-12 12:55:00,239.81,239.81,239.61,239.61,5263.0,234.828,234.828,234.6321,234.6321,5263.0
2023-10-12 13:00:00,239.66,239.66,238.88,239.05,6869.0,234.6811,234.6811,233.9173,234.0838,6869.0
2023-10-12 13:05:00,239.01,239.01,238.51,238.66,11004.0,234.0446,234.0446,233.555,233.7019,11004.0
2023-10-12 13:10:00,238.61,238.61,238.36,238.37,2390.0,233.6529,233.6529,233.4081,233.4179,2390.0
2023-10-12 13:15:00,238.35,238.35,238.21,238.29,5512.0,233.3983,233.3983,233.2612,233.3396,5512.0
2023-10-12 13:20:00,238.31,238.35,238.19,238.19,1845.0,233.3591,233.3983,233.2416,233.2416,1845.0
2023-10-12 13:25:00,238.17,238.17,237.94,237.94,1270.0,233.222,233.222,232.9968,232.9968,1270.0
2023-10-12 13:30:00,237.91,238.07,237.79,237.82,2921.0,232.9675,233.1241,232.8499,232.8793,2921.0
2023-10-12 13:35:00,237.82,237.89,237.79,237.79,2912.0,232.8793,232.9479,232.8499,232.8499,2912.0
2023-10-12 13:40:00,237.75,237.75,237.56,237.56,2576.0,232.8108,232.8108,232.6247,232.6247,2576.0
2023-10-12 13:45:00,237.57,237.78,237.57,237.64,2311.0,232.6345,232.8402,232.6345,232.7031,2311.0
2023-10-12 13:50:00,237.62,237.63,237.54,237.54,992.0,232.6835,232.6933,232.6051,232.6051,992.0
2023-10-12 13:55:00,237.63,237.63,237.35,237.35,2122.0,232.6933,232.6933,232.4191,232.4191,2122.0
2023-10-12 14:00:00,237.36,237.55,237.32,237.32,15437.0,232.4289,232.6149,232.3897,232.3897,15437.0
2023-10-12 14:05:00,237.25,237.25,237.02,237.02,1497.0,232.3212,232.3212,232.0959,232.0959,1497.0
2023-10-12 14:10:00,236.9,236.9,236.77,236.77,1164.0,231.9784,231.9784,231.8511,231.8511,1164.0
2023-10-12 14:15:00,236.91,237.0,236.77,236.81,9625.0,231.9882,232.0764,231.8511,231.8903,9625.0
2023-10-12 14:20:00,236.89,237.32,236.89,237.3,4968.0,231.9686,232.3897,231.9686,232.3701,4968.0
2023-10-12 14:25:00,237.26,237.47,237.22,237.44,14490.0,232.331,232.5366,232.2918,232.5072,14490.0
2023-10-12 14:30:00,237.46,237.52,237.35,237.52,3966.0,232.5268,232.5856,232.4191,232.5856,3966.0
2023-10-12 14:35:00,237.61,237.74,237.49,237.56,4785.0,232.6737,232.801,232.5562,232.6247,4785.0
2023-10-12 14:40:00,237.59,237.63,237.47,237.63,4742.0,232.6541,232.6933,232.5366,232.6933,4742.0
2023-10-12 14:45:00,237.71,237.86,237.57,237.86,2959.0,232.7716,232.9185,232.6345,232.9185,2959.0
2023-10-12 14:50:00,237.81,237.82,237.68,237.68,1440.0,232.8695,232.8793,232.7422,232.7422,1440.0
2023-10-12 14:55:00,237.79,237.79,237.63,237.64,1645.0,232.8499,232.8499,232.6933,232.7031,1645.0
2023-10-12 15:00:00,237.7,237.9,237.67,237.88,1852.0,232.7618,232.9577,232.7324,232.9381,1852.0
2023-10-12 15:05:00,237.87,237.97,237.75,237.93,3127.0,232.9283,233.0262,232.8108,232.987,3127.0
2023-10-12 15:10:00,237.9,237.97,237.69,237.93,13353.0,232.9577,233.0262,232.752,232.987,13353.0
2023-10-12 15:15:00,237.93,238.13,237.87,238.1,3033.0,232.987,233.1829,232.9283,233.1535,3033.0
2023-10-12 15:20:00,238.12,238.12,237.95,237.95,4950.0,233.1731,233.1731,233.0066,233.0066,4950.0
2023-10-12 15:25:00,237.87,237.89,237.79,237.85,2458.0,232.9283,232.9479,232.8499,232.9087,2458.0
2023-10-12 15:30:00,237.92,238.21,237.9,238.15,4505.0,232.9772,233.2612,232.9577,233.2025,4505.0
2023-10-12 15:35:00,238.18,238.36,238.15,238.31,2105.0,233.2318,233.4081,233.2025,233.3591,2105.0
2023-10-12 15:40:00,238.28,238.28,238.07,238.1,6537.0,233.3298,233.3298,233.1241,233.1535,6537.0
2023-10-12 15:45:00,238.09,238.15,238.01,238.13,9251.0,233.1437,233.2025,233.0654,233.1829,9251.0
2023-10-12 15:50:00,238.18,238.35,238.0,238.07,13231.0,233.2318,233.3983,233.0556,233.1241,13231.0
2023-10-12 15:55:00,238.03,238.17,237.99,238.02,75869.0,233.085,233.222,233.0458,233.0752,75869.0
2023-10-13 09:30:00,238.71,239.38,238.71,238.96,104477.0,233.7508,234.4069,233.7508,233.9956,104477.0
2023-10-13 09:35:00,238.95,239.31,238.83,239.31,23216.0,233.9858,234.3384,233.8683,234.3384,23216.0
2023-10-13 09:40:00,239.43,239.55,239.21,239.23,42796.0,234.4559,234.5734,234.2404,234.26,42796.0
2023-10-13 09:45:00,239.1,239.2,238.92,239.09,6817.0,234.1327,234.2307,233.9565,234.1229,6817.0
2023-10-13 09:50:00,239.25,239.44,239.16,239.33,6914.0,234.2796,234.4657,234.1915,234.3579,6914.0
2023-10-13 09:55:00,239.37,239.46,239.08,239.46,5444.0,234.3971,234.4852,234.1131,234.4852,5444.0
2023-10-13 10:00:00,239.15,239.2,238.75,238.86,4116.0,234.1817,234.2307,233.79,233.8977,4116.0
2023-10-13 10:05:00,238.89,238.89,238.51,238.74,8000.0,233.9271,233.9271,233.555,233.7802,8000.0
2023-10-13 10:10:00,238.75,238.75,238.33,238.33,7800.0,233.79,233.79,233.3787,233.3787,7800.0
2023-10-13 10:15:00,238.41,238.45,238.35,238.35,3961.0,233.4571,233.4962,233.3983,233.3983,3961.0
2023-10-13 10:20:00,238.71,238.71,238.26,238.26,2704.0,233.7508,233.7508,233.3102,233.3102,2704.0
2023-10-13 10:25:00,238.42,238.53,238.38,238.38,1035.0,233.4669,233.5746,233.4277,233.4277,1035.0
2023-10-13 10:30:00,238.32,238.56,238.32,238.56,7087.0,233.3689,233.6039,233.3689,233.6039,7087.0
2023-10-13 10:35:00,238.69,238.69,238.39,238.4,1585.0,233.7312,233.7312,233.4375,233.4473,1585.0
2023-10-13 10:40:00,238.3,238.34,238.14,238.31,8787.0,233.3493,233.3885,233.1927,233.3591,8787.0
2023-10-13 10:45:00,238.27,238.27,238.06,238.06,2999.0,233.32,233.32,233.1143,233.1143,2999.0
2023-10-13 10:50:00,237.91,237.91,237.43,237.59,2052.0,232.9675,232.9675,232.4974,232.6541,2052.0
2023-10-13 10:55:00,237.58,237.58,237.38,237.5,14539.0,232.6443,232.6443,232.4485,232.566,14539.0
2023-10-13 11:00:00,237.54,237.54,237.28,237.31,2574.0,232.6051,232.6051,232.3505,232.3799,2574.0
2023-10-13 11:05:00,237.27,237.31,236.92,237.31,2360.0,232.3407,232.3799,231.998,232.3799,2360.0
2023-10-13 11:10:00,237.33,237.51,237.19,237.28,3718.0,232.3995,232.5758,232.2624,232.3505,3718.0
2023-10-13 11:15:00,237.21,237.42,237.21,237.3,2790.0,232.282,232.4876,232.282,232.3701,2790.0
2023-10-13 11:20:00,237.34,237.42,237.04,237.11,5823.0,232.4093,232.4876,232.1155,232.1841,5823.0
2023-10-13 11:25:00,236.99,237.14,236.86,237.14,3051.0,232.0666,232.2134,231.9393,232.2134,3051.0
2023-10-13 11:30:00,237.09,237.24,237.09,237.14,1420.0,232.1645,232.3114,232.1645,232.2134,1420.0
2023-10-13 11:35:00,237.22,237.33,237.16,237.33,2667.0,232.2918,232.3995,232.233,232.3995,2667.0
2023-10-13 11:40:00,237.34,237.42,237.25,237.26,2100.0,232.4093,232.4876,232.3212,232.331,2100.0
2023-10-13 11:45:00,237.22,237.29,237.15,237.15,1658.0,232.2918,232.3603,232.2232,232.2232,1658.0
2023-10-13 11:50:00,237.04,237.11,236.71,236.77,1407.0,232.1155,232.1841,231.7924,231.8511,1407.0
2023-10-13 11:55:00,236.76,236.76,236.56,236.65,4815.0,231.8413,231.8413,231.6455,231.7336,4815.0
2023-10-13 12:00:00,236.63,236.98,236.63,236.9,2032.0,231.714,232.0568,231.714,231.9784,2032.0
2023-10-13 12:05:00,236.87,237.04,236.87,237.0,22680.0,231.9491,232.1155,231.9491,232.0764,22680.0
2023-10-13 12:10:00,236.97,237.01,236.86,236.86,1550.0,232.047,232.0861,231.9393,231.9393,1550.0
2023-10-13 12:15:00,236.84,237.26,236.84,237.26,1100.0,231.9197,232.331,231.9197,232.331,1100.0
2023-10-13 12:20:00,237.23,237.49,237.23,237.4,1967.0,232.3016,232.5562,232.3016,232.468,1967.0
2023-10-13 12:25:00,237.42,237.58,237.34,237.56,1400.0,232.4876,232.6443,232.4093,232.6247,1400.0
2023-10-13 12:30:00,237.59,237.81,237.54,237.74,2451.0,232.6541,232.8695,232.6051,232.801,2451.0
2023-10-13 12:35:00,237.7,237.7,237.51,237.55,3450.0,232.7618,232.7618,232.5758,232.6149,3450.0
2023-10-13 12:40:00,237.56,237.7,237.56,237.58,5063.0,232.6247,232.7618,232.6247,232.6443,5063.0
2023-10-13 12:45:00,237.59,237.63,237.35,237.35,11613.0,232.6541,232.6933,232.4191,232.4191,11613.0
2023-10-13 12:50:00,237.32,237.32,236.88,237.05,1400.0,232.3897,232.3897,231.9588,232.1253,1400.0
2023-10-13 12:55:00,237.11,237.16,237.07,237.08,1957.0,232.1841,232.233,232.1449,232.1547,1957.0
2023-10-13 13:00:00,237.09,237.23,237.01,237.02,1867.0,232.1645,232.3016,232.0861,232.0959,1867.0
2023-10-13 13:05:00,236.93,237.0,236.68,236.68,2009.0,232.0078,232.0764,231.763,231.763,2009.0
2023-10-13 13:10:00,236.75,236.91,236.53,236.54,16516.0,231.8315,231.9882,231.6161,231.6259,16516.0
2023-10-13 13:15:00,236.51,236.72,236.5,236.59,2853.0,231.5965,231.8022,231.5867,231.6749,2853.0
2023-10-13 13:20:00,236.63,236.71,236.46,236.49,2300.0,231.714,231.7924,231.5476,231.577,2300.0
2023-10-13 13:25:00,236.54,236.55,236.05,236.07,13899.0,231.6259,231.6357,231.1461,231.1657,13899.0
2023-10-13 13:30:00,236.0,236.13,235.91,236.13,9668.0,231.0971,231.2244,231.009,231.2244,9668.0
2023-10-13 13:35:00,236.1,236.14,235.93,236.06,2462.0,231.1951,231.2342,231.0286,231.1559,2462.0
2023-10-13 13:40:00,236.18,236.93,236.14,236.78,10400.0,231.2734,232.0078,231.2342,231.8609,10400.0
2023-10-13 13:45:00,236.78,236.79,236.63,236.66,12303.0,231.8609,231.8707,231.714,231.7434,12303.0
2023-10-13 13:50:00,236.84,236.84,236.71,236.75,3072.0,231.9197,231.9197,231.7924,231.8315,3072.0
2023-10-13 13:55:00,236.77,236.86,236.68,236.73,2153.0,231.8511,231.9393,231.763,231.812,2153.0
2023-10-13 14:00:00,236.67,236.79,236.55,236.62,9290.0,231.7532,231.8707,231.6357,231.7042,9290.0
2023-10-13 14:05:00,236.83,237.02,236.69,236.82,3274.0,231.9099,232.0959,231.7728,231.9001,3274.0
2023-10-13 14:10:00,236.74,236.8,236.65,236.8,2264.0,231.8218,231.8805,231.7336,231.8805,2264.0
2023-10-13 14:15:00,236.77,236.85,236.6,236.77,3645.0,231.8511,231.9295,231.6847,231.8511,3645.0
2023-10-13 14:20:00,236.77,236.93,236.7,236.7,2613.0,231.8511,232.0078,231.7826,231.7826,2613.0
2023-10-13 14:25:00,236.63,236.66,236.51,236.55,12324.0,231.714,231.7434,231.5965,231.6357,12324.0
2023-10-13 14:30:00,236.77,237.11,236.75,237.0,3010.0,231.8511,232.1841,231.8315,232.0764,3010.0
2023-10-13 14:35:00,237.02,237.04,236.58,236.71,7389.0,232.0959,232.1155,231.6651,231.7924,7389.0
2023-10-13 14:40:00,236.7,236.78,236.53,236.54,2426.0,231.7826,231.8609,231.6161,231.6259,2426.0
2023-10-13 14:45:00,236.54,236.62,236.4,236.46,3066.0,231.6259,231.7042,231.4888,231.5476,3066.0
2023-10-13 14:50:00,236.47,236.78,236.47,236.76,4384.0,231.5574,231.8609,231.5574,231.8413,4384.0
2023-10-13 14:55:00,236.76,236.86,236.64,236.8,3032.0,231.8413,231.9393,231.7238,231.8805,3032.0
2023-10-13 15:00:00,236.69,237.01,236.68,236.93,2218.0,231.7728,232.0861,231.763,232.0078,2218.0
2023-10-13 15:05:00,236.93,236.93,236.52,236.84,1333.0,232.0078,232.0078,231.6063,231.9197,1333.0
2023-10-13 15:10:00,236.83,237.24,236.75,237.09,2510.0,231.9099,232.3114,231.8315,232.1645,2510.0
2023-10-13 15:15:00,237.07,237.07,236.81,236.81,3681.0,232.1449,232.1449,231.8903,231.8903,3681.0
2023-10-13 15:20:00,236.82,236.82,236.73,236.78,1688.0,231.9001,231.9001,231.812,231.8609,1688.0
2023-10-13 15:25:00,236.65,236.69,236.51,236.51,1004.0,231.7336,231.7728,231.5965,231.5965,1004.0
2023-10-13 15:30:00,236.62,236.82,236.62,236.72,1500.0,231.7042,231.9001,231.7042,231.8022,1500.0
2023-10-13 15:35:00,236.7,236.74,236.55,236.59,8327.0,231.7826,231.8218,231.6357,231.6749,8327.0
2023-10-13 15:40:00,236.6,236.6,236.17,236.17,7494.0,231.6847,231.6847,231.2636,231.2636,7494.0
2023-10-13 15:45:00,236.34,236.63,236.31,236.63,5057.0,231.4301,231.714,231.4007,231.714,5057.0
2023-10-13 15:50:00,236.6,236.86,236.53,236.86,26967.0,231.6847,231.9393,231.6161,231.9393,26967.0
2023-10-13 15:55:00,236.84,236.88,236.59,236.86,114479.0,231.9197,231.9588,231.6749,231.9393,114479.0
2023-10-16 09:30:00,237.76,238.46,237.76,238.46,72507.0,232.8206,233.506,232.8206,233.506,72507.0
2023-10-16 09:35:00,238.44,238.6,238.31,238.34,46627.0,233.4864,233.6431,233.3591,233.3885,46627.0
2023-10-16 09:40:00,238.25,238.34,237.9,237.91,27722.0,233.3004,233.3885,232.9577,232.9675,27722.0
2023-10-16 09:45:00,237.99,238.25,237.99,238.07,7591.0,233.0458,233.3004,233.0458,233.1241,7591.0
2023-10-16 09:50:00,238.14,238.46,238.13,238.46,10775.0,233.1927,233.506,233.1829,233.506,10775.0
2023-10-16 09:55:00,238.28,238.29,238.2,238.25,4322.0,233.3298,233.3396,233.2514,233.3004,4322.0
2023-10-16 10:00:00,238.42,238.45,238.25,238.26,11172.0,233.4669,233.4962,233.3004,233.3102,11172.0
2023-10-16 10:05:00,238.18,238.34,238.09,238.32,5205.0,233.2318,233.3885,233.1437,233.3689,5205.0
2023-10-16 10:10:00,238.42,238.82,238.32,238.71,54725.0,233.4669,233.8585,233.3689,233.7508,54725.0
2023-10-16 10:15:00,238.78,238.98,238.72,238.86,22507.0,233.8194,234.0152,233.7606,233.8977,22507.0
2023-10-16 10:20:00,238.89,239.03,238.86,238.99,34175.0,233.9271,234.0642,233.8977,234.025,34175.0
2023-10-16 10:25:00,239.05,239.31,238.96,239.31,58489.0,234.0838,234.3384,233.9956,234.3384,58489.0
2023-10-16 10:30:00,239.29,239.73,239.29,239.48,46238.0,234.3188,234.7496,234.3188,234.5048,46238.0
2023-10-16 10:35:00,239.51,239.61,239.45,239.45,14358.0,234.5342,234.6321,234.4755,234.4755,14358.0
2023-10-16 10:40:00,239.47,239.52,239.33,239.52,37469.0,234.495,234.544,234.3579,234.544,37469.0
2023-10-16 10:45:00,239.53,239.66,239.51,239.6,13037.0,234.5538,234.6811,234.5342,234.6223,13037.0
2023-10-16 10:50:00,239.64,239.75,239.52,239.53,21417.0,234.6615,234.7692,234.544,234.5538,21417.0
2023-10-16 10:55:00,239.58,239.76,239.57,239.75,3854.0,234.6028,234.779,234.593,234.7692,3854.0
2023-10-16 11:00:00,239.8,239.98,239.69,239.7,37037.0,234.8182,234.9944,234.7105,234.7203,37037.0
2023-10-16 11:05:00,239.75,239.88,239.73,239.76,18340.0,234.7692,234.8965,234.7496,234.779,18340.0
2023-10-16 11:10:00,239.78,239.78,239.6,239.63,17445.0,234.7986,234.7986,234.6223,234.6517,17445.0
2023-10-16 11:15:00,239.61,239.66,239.47,239.52,15257.0,234.6321,234.6811,234.495,234.544,15257.0
2023-10-16 11:20:00,239.49,239.64,239.44,239.53,10750.0,234.5146,234.6615,234.4657,234.5538,10750.0
2023-10-16 11:25:00,239.52,239.67,239.5,239.64,7179.0,234.544,234.6909,234.5244,234.6615,7179.0
2023-10-16 11:30:00,239.7,239.7,239.46,239.58,19338.0,234.7203,234.7203,234.4852,234.6028,19338.0
2023-10-16 11:35:00,239.57,239.57,239.3,239.3,28588.0,234.593,234.593,234.3286,234.3286,28588.0
2023-10-16 11:40:00,239.3,239.36,239.14,239.28,4944.0,234.3286,234.3873,234.1719,234.309,4944.0
2023-10-16 11:45:00,239.21,239.26,239.12,239.26,2300.0,234.2404,234.2894,234.1523,234.2894,2300.0
2023-10-16 11:50:00,239.32,239.36,239.29,239.32,5468.0,234.3482,234.3873,234.3188,234.3482,5468.0
2023-10-16 11:55:00,239.24,239.33,239.23,239.32,5250.0,234.2698,234.3579,234.26,234.3482,5250.0
2023-10-16 12:00:00,239.29,239.4,239.18,239.24,3907.0,234.3188,234.4265,234.2111,234.2698,3907.0
2023-10-16 12:05:00,239.22,239.45,239.21,239.45,11624.0,234.2502,234.4755,234.2404,234.4755,11624.0
2023-10-16 12:10:00,239.47,239.47,239.18,239.19,58810.0,234.495,234.495,234.2111,234.2209,58810.0
2023-10-16 12:15:00,239.2,239.4,239.2,239.36,4837.0,234.2307,234.4265,234.2307,234.3873,4837.0
2023-10-16 12:20:00,239.33,239.38,239.19,239.38,4436.0,234.3579,234.4069,234.2209,234.4069,4436.0
2023-10-16 12:25:00,239.34,239.4,239.3,239.4,3411.0,234.3677,234.4265,234.3286,234.4265,3411.0
2023-10-16 12:30:00,239.46,239.46,239.34,239.37,1800.0,234.4852,234.4852,234.3677,234.3971,1800.0
2023-10-16 12:35:00,239.32,239.41,239.27,239.35,5235.0,234.3482,234.4363,234.2992,234.3775,5235.0
2023-10-16 12:40:00,239.36,239.36,239.32,239.36,3600.0,234.3873,234.3873,234.3482,234.3873,3600.0
2023-10-16 12:45:00,239.38,239.45,239.32,239.36,6933.0,234.4069,234.4755,234.3482,234.3873,6933.0
2023-10-16 12:50:00,239.35,239.41,239.29,239.32,3755.0,234.3775,234.4363,234.3188,234.3482,3755.0
2023-10-16 12:55:00,239.34,239.35,239.12,239.23,10347.0,234.3677,234.3775,234.1523,234.26,10347.0
2023-10-16 13:00:00,239.39,239.65,239.39,239.65,14243.0,234.4167,234.6713,234.4167,234.6713,14243.0
2023-10-16 13:05:00,239.68,239.75,239.67,239.7,1430.0,234.7007,234.7692,234.6909,234.7203,1430.0
2023-10-16 13:10:00,239.75,239.83,239.7,239.7,7879.0,234.7692,234.8476,234.7203,234.7203,7879.0
2023-10-16 13:15:00,239.75,239.76,239.43,239.44,19663.0,234.7692,234.779,234.4559,234.4657,19663.0
2023-10-16 13:20:00,239.39,239.4,238.79,238.82,48904.0,234.4167,234.4265,233.8292,233.8585,48904.0
2023-10-16 13:25:00,238.81,239.18,238.47,239.17,41232.0,233.8488,234.2111,233.5158,234.2013,41232.0
2023-10-16 13:30:00,239.18,239.28,239.11,239.2,15239.0,234.2111,234.309,234.1425,234.2307,15239.0
2023-10-16 13:35:00,239.2,239.4,239.16,239.37,3995.0,234.2307,234.4265,234.1915,234.3971,3995.0
2023-10-16 13:40:00,239.46,239.69,239.41,239.64,15499.0,234.4852,234.7105,234.4363,234.6615,15499.0
2023-10-16 13:45:00,239.62,239.64,239.51,239.56,32641.0,234.6419,234.6615,234.5342,234.5832,32641.0
2023-10-16 13:50:00,239.58,239.62,239.46,239.62,11519.0,234.6028,234.6419,234.4852,234.6419,11519.0
2023-10-16 13:55:00,239.65,239.67,239.59,239.64,3101.0,234.6713,234.6909,234.6125,234.6615,3101.0
2023-10-16 14:00:00,239.67,239.67,239.43,239.56,4745.0,234.6909,234.6909,234.4559,234.5832,4745.0
2023-10-16 14:05:00,239.52,239.66,239.44,239.64,6603.0,234.544,234.6811,234.4657,234.6615,6603.0
2023-10-16 14:10:00,239.69,239.75,239.54,239.55,17330.0,234.7105,234.7692,234.5636,234.5734,17330.0
2023-10-16 14:15:00,239.56,239.64,239.43,239.59,19947.0,234.5832,234.6615,234.4559,234.6125,19947.0
2023-10-16 14:20:00,239.62,239.62,239.34,239.38,6564.0,234.6419,234.6419,234.3677,234.4069,6564.0
2023-10-16 14:25:00,239.45,239.57,239.32,239.32,3979.0,234.4755,234.593,234.3482,234.3482,3979.0
2023-10-16 14:30:00,239.29,239.5,239.28,239.48,23656.0,234.3188,234.5244,234.309,234.5048,23656.0
2023-10-16 14:35:00,239.46,239.53,239.21,239.34,47695.0,234.4852,234.5538,234.2404,234.3677,47695.0
2023-10-16 14:40:00,239.33,239.46,239.29,239.46,7061.0,234.3579,234.4852,234.3188,234.4852,7061.0
2023-10-16 14:45:00,239.44,239.44,239.36,239.39,2800.0,234.4657,234.4657,234.3873,234.4167,2800.0
2023-10-16 14:50:00,239.37,239.51,239.37,239.51,4081.0,234.3971,234.5342,234.3971,234.5342,4081.0
2023-10-16 14:55:00,239.54,239.66,239.47,239.63,4311.0,234.5636,234.6811,234.495,234.6517,4311.0
2023-10-16 15:00:00,239.67,239.67,239.45,239.56,6801.0,234.6909,234.6909,234.4755,234.5832,6801.0
2023-10-16 15:05:00,239.58,239.71,239.58,239.66,14523.0,234.6028,234.7301,234.6028,234.6811,14523.0
2023-10-16 15:10:00,239.67,239.78,239.59,239.61,13517.0,234.6909,234.7986,234.6125,234.6321,13517.0
2023-10-16 15:15:00,239.62,239.74,239.56,239.61,21483.0,234.6419,234.7594,234.5832,234.6321,21483.0
2023-10-16 15:20:00,239.65,239.77,239.64,239.7,2127.0,234.6713,234.7888,234.6615,234.7203,2127.0
2023-10-16 15:25:00,239.72,239.87,239.71,239.87,17229.0,234.7398,234.8867,234.7301,234.8867,17229.0
2023-10-16 15:30:00,239.86,239.9,239.53,239.57,31618.0,234.8769,234.9161,234.5538,234.593,31618.0
2023-10-16 15:35:00,239.57,239.64,239.54,239.56,20389.0,234.593,234.6615,234.5636,234.5832,20389.0
2023-10-16 15:40:00,239.58,239.69,239.49,239.61,16718.0,234.6028,234.7105,234.5146,234.6321,16718.0
2023-10-16 15:45:00,239.58,239.62,239.49,239.52,55435.0,234.6028,234.6419,234.5146,234.544,55435.0
2023-10-16 15:50:00,239.51,239.7,239.44,239.68,38410.0,234.5342,234.7203,234.4657,234.7007,38410.0
2023-10-16 15:55:00,239.69,239.74,239.29,239.43,247276.0,234.7105,234.7594,234.3188,234.4559,247276.0
2023-10-17 09:30:00,237.53,238.04,237.53,238.03,23496.0,232.5953,233.0947,232.5953,233.085,23496.0
2023-10-17 09:35:00,237.83,238.06,237.83,238.06,1483.0,232.8891,233.1143,232.8891,233.1143,1483.0
2023-10-17 09:40:00,238.2,238.31,238.01,238.01,8007.0,233.2514,233.3591,233.0654,233.0654,8007.0
2023-10-17 09:45:00,237.98,238.04,237.84,238.04,2534.0,233.036,233.0947,232.8989,233.0947,2534.0
2023-10-17 09:50:00,237.97,237.97,237.71,237.72,769.0,233.0262,233.0262,232.7716,232.7814,769.0
2023-10-17 09:55:00,237.71,237.86,237.7,237.75,1566.0,232.7716,232.9185,232.7618,232.8108,1566.0
2023-10-17 10:00:00,237.72,237.96,237.72,237.83,3367.0,232.7814,233.0164,232.7814,232.8891,3367.0
2023-10-17 10:05:00,237.96,238.51,237.95,238.48,4364.0,233.0164,233.555,233.0066,233.5256,4364.0
2023-10-17 10:10:00,238.5,238.83,238.4,238.83,4061.0,233.5452,233.8683,233.4473,233.8683,4061.0
2023-10-17 10:15:00,238.84,238.92,238.81,238.88,3495.0,233.8781,233.9565,233.8488,233.9173,3495.0
2023-10-17 10:20:00,238.92,239.15,238.8,239.0,1985.0,233.9565,234.1817,233.839,234.0348,1985.0
2023-10-17 10:25:00,239.0,239.0,238.81,238.89,2800.0,234.0348,234.0348,233.8488,233.9271,2800.0
2023-10-17 10:30:00,238.86,239.01,238.8,238.98,1516.0,233.8977,234.0446,233.839,234.0152,1516.0
2023-10-17 10:35:00,239.08,239.44,239.07,239.29,3321.0,234.1131,234.4657,234.1034,234.3188,3321.0
2023-10-17 10:40:00,239.27,239.31,239.13,239.22,17353.0,234.2992,234.3384,234.1621,234.2502,17353.0
2023-10-17 10:45:00,239.33,239.33,239.01,239.11,2075.0,234.3579,234.3579,234.0446,234.1425,2075.0
2023-10-17 10:50:00,239.17,239.17,238.97,238.99,885.0,234.2013,234.2013,234.0054,234.025,885.0
2023-10-17 10:55:00,239.02,239.26,239.02,239.13,7537.0,234.0544,234.2894,234.0544,234.1621,7537.0
2023-10-17 11:00:00,239.23,239.25,239.11,239.25,1500.0,234.26,234.2796,234.1425,234.2796,1500.0
2023-10-17 11:05:00,239.32,239.36,239.08,239.13,700.0,234.3482,234.3873,234.1131,234.1621,700.0
2023-10-17 11:10:00,239.15,239.31,239.15,239.31,700.0,234.1817,234.3384,234.1817,234.3384,700.0
2023-10-17 11:15:00,239.45,239.75,239.38,239.75,3906.0,234.4755,234.7692,234.4069,234.7692,3906.0
2023-10-17 11:20:00,239.75,239.79,239.51,239.51,3157.0,234.7692,234.8084,234.5342,234.5342,3157.0
2023-10-17 11:25:00,239.56,239.66,239.48,239.66,1768.0,234.5832,234.6811,234.5048,234.6811,1768.0
2023-10-17 11:30:00,239.65,239.9,239.6,239.89,2664.0,234.6713,234.9161,234.6223,234.9063,2664.0
2023-10-17 11:35:00,239.9,240.08,239.9,239.97,4467.0,234.9161,235.0924,234.9161,234.9847,4467.0
2023-10-17 11:40:00,239.99,240.22,239.99,240.13,3148.0,235.0042,235.2295,235.0042,235.1413,3148.0
2023-10-17 11:45:00,240.12,240.24,240.12,240.24,3165.0,235.1315,235.249,235.1315,235.249,3165.0
2023-10-17 11:50:00,240.4,240.4,240.23,240.27,2043.0,235.4057,235.4057,235.2393,235.2784,2043.0
2023-10-17 11:55:00,240.29,240.33,240.18,240.33,1964.0,235.298,235.3372,235.1903,235.3372,1964.0
2023-10-17 12:00:00,240.29,240.53,240.29,240.38,7216.0,235.298,235.533,235.298,235.3861,7216.0
2023-10-17 12:05:00,240.34,240.46,240.31,240.42,6494.0,235.347,235.4645,235.3176,235.4253,6494.0
2023-10-17 12:10:00,240.47,240.48,240.3,240.43,3479.0,235.4743,235.4841,235.3078,235.4351,3479.0
2023-10-17 12:15:00,240.46,240.52,240.34,240.36,8240.0,235.4645,235.5232,235.347,235.3666,8240.0
2023-10-17 12:20:00,240.39,240.63,240.38,240.57,2600.0,235.3959,235.6309,235.3861,235.5722,2600.0
2023-10-17 12:25:00,240.55,240.75,240.54,240.75,6584.0,235.5526,235.7484,235.5428,235.7484,6584.0
2023-10-17 12:30:00,240.74,240.74,240.48,240.49,16672.0,235.7387,235.7387,235.4841,235.4939,16672.0
2023-10-17 12:35:00,240.47,240.47,240.36,240.36,2795.0,235.4743,235.4743,235.3666,235.3666,2795.0
2023-10-17 12:40:00,240.41,240.42,240.33,240.36,5242.0,235.4155,235.4253,235.3372,235.3666,5242.0
2023-10-17 12:45:00,240.29,240.32,240.03,240.24,6172.0,235.298,235.3274,235.0434,235.249,6172.0
2023-10-17 12:50:00,240.2,240.33,240.13,240.32,1264.0,235.2099,235.3372,235.1413,235.3274,1264.0
2023-10-17 12:55:00,240.33,240.4,239.92,240.03,12364.0,235.3372,235.4057,234.9357,235.0434,12364.0
2023-10-17 13:00:00,240.04,240.12,240.0,240.0,1098.0,235.0532,235.1315,235.014,235.014,1098.0
2023-10-17 13:05:00,239.93,239.95,239.89,239.9,600.0,234.9455,234.9651,234.9063,234.9161,600.0
2023-10-17 13:10:00,239.97,240.05,239.88,239.89,3131.0,234.9847,235.063,234.8965,234.9063,3131.0
2023-10-17 13:15:00,239.89,239.96,239.84,239.93,3542.0,234.9063,234.9749,234.8574,234.9455,3542.0
2023-10-17 13:20:00,239.94,239.95,239.82,239.82,1049.0,234.9553,234.9651,234.8378,234.8378,1049.0
2023-10-17 13:25:00,239.78,239.84,239.78,239.8,4016.0,234.7986,234.8574,234.7986,234.8182,4016.0
2023-10-17 13:30:00,239.77,239.77,239.39,239.6,4504.0,234.7888,234.7888,234.4167,234.6223,4504.0
2023-10-17 13:35:00,239.65,239.66,239.47,239.47,2365.0,234.6713,234.6811,234.495,234.495,2365.0
2023-10-17 13:40:00,239.5,239.59,239.41,239.5,4307.0,234.5244,234.6125,234.4363,234.5244,4307.0
2023-10-17 13:45:00,239.46,239.51,239.35,239.45,2070.0,234.4852,234.5342,234.3775,234.4755,2070.0
2023-10-17 13:50:00,239.46,239.46,238.91,238.97,7972.0,234.4852,234.4852,233.9467,234.0054,7972.0
2023-10-17 13:55:00,238.98,239.08,238.86,238.99,2656.0,234.0152,234.1131,233.8977,234.025,2656.0
2023-10-17 14:00:00,238.99,239.07,238.92,238.97,2320.0,234.025,234.1034,233.9565,234.0054,2320.0
2023-10-17 14:05:00,238.94,239.03,238.92,239.0,2145.0,233.9761,234.0642,233.9565,234.0348,2145.0
2023-10-17 14:10:00,238.97,239.18,238.97,239.13,10228.0,234.0054,234.2111,234.0054,234.1621,10228.0
2023-10-17 14:15:00,239.21,239.29,238.99,238.99,4467.0,234.2404,234.3188,234.025,234.025,4467.0
2023-10-17 14:20:00,239.08,239.21,239.07,239.12,9969.0,234.1131,234.2404,234.1034,234.1523,9969.0
2023-10-17 14:25:00,239.19,239.28,239.16,239.17,9400.0,234.2209,234.309,234.1915,234.2013,9400.0
2023-10-17 14:30:00,239.11,239.22,239.04,239.14,2725.0,234.1425,234.2502,234.074,234.1719,2725.0
2023-10-17 14:35:00,239.22,239.36,239.03,239.33,6116.0,234.2502,234.3873,234.0642,234.3579,6116.0
2023-10-17 14:40:00,239.33,239.44,239.29,239.3,8151.0,234.3579,234.4657,234.3188,234.3286,8151.0
2023-10-17 14:45:00,239.39,239.46,239.24,239.39,4370.0,234.4167,234.4852,234.2698,234.4167,4370.0
2023-10-17 14:50:00,239.37,239.37,238.73,238.73,5320.0,234.3971,234.3971,233.7704,233.7704,5320.0
2023-10-17 14:55:00,238.72,238.98,238.64,238.87,4069.0,233.7606,234.0152,233.6823,233.9075,4069.0
2023-10-17 15:00:00,238.85,238.89,238.72,238.73,2988.0,233.8879,233.9271,233.7606,233.7704,2988.0
2023-10-17 15:05:00,238.76,239.21,238.76,239.09,2047.0,233.7998,234.2404,233.7998,234.1229,2047.0
2023-10-17 15:10:00,239.11,239.27,239.11,239.17,2358.0,234.1425,234.2992,234.1425,234.2013,2358.0
2023-10-17 15:15:00,239.16,239.26,239.07,239.17,4489.0,234.1915,234.2894,234.1034,234.2013,4489.0
2023-10-17 15:20:00,239.23,239.33,239.15,239.18,5563.0,234.26,234.3579,234.1817,234.2111,5563.0
2023-10-17 15:25:00,239.16,239.35,239.16,239.34,5618.0,234.1915,234.3775,234.1915,234.3677,5618.0
2023-10-17 15:30:00,239.35,239.38,239.19,239.22,16223.0,234.3775,234.4069,234.2209,234.2502,16223.0
2023-10-17 15:35:00,239.14,239.22,239.11,239.14,3109.0,234.1719,234.2502,234.1425,234.1719,3109.0
2023-10-17 15:40:00,239.17,239.25,239.04,239.06,8211.0,234.2013,234.2796,234.074,234.0936,8211.0
2023-10-17 15:45:00,239.07,239.17,239.01,239.16,6818.0,234.1034,234.2013,234.0446,234.1915,6818.0
2023-10-17 15:50:00,239.16,239.5,239.12,239.5,24259.0,234.1915,234.5244,234.1523,234.5244,24259.0
2023-10-17 15:55:00,239.47,239.62,239.4,239.58,30585.0,234.495,234.6419,234.4265,234.6028,30585.0
2023-10-18 09:30:00,238.5,238.77,238.34,238.77,17743.0,233.5452,233.8096,233.3885,233.8096,17743.0
2023-10-18 09:35:00,238.61,238.61,238.22,238.33,7904.0,233.6529,233.6529,233.271,233.3787,7904.0
2023-10-18 09:40:00,238.16,238.26,238.14,238.18,4768.0,233.2123,233.3102,233.1927,233.2318,4768.0
2023-10-18 09:45:00,238.07,238.37,238.04,238.27,5903.0,233.1241,233.4179,233.0947,233.32,5903.0
2023-10-18 09:50:00,238.14,238.22,238.07,238.22,2320.0,233.1927,233.271,233.1241,233.271,2320.0
2023-10-18 09:55:00,238.24,238.42,238.17,238.17,3004.0,233.2906,233.4669,233.222,233.222,3004.0
2023-10-18 10:00:00,238.22,238.22,237.95,238.16,3506.0,233.271,233.271,233.0066,233.2123,3506.0
2023-10-18 10:05:00,238.22,238.66,238.22,238.36,1701.0,233.271,233.7019,233.271,233.4081,1701.0
2023-10-18 10:10:00,238.24,238.28,238.15,238.22,14061.0,233.2906,233.3298,233.2025,233.271,14061.0
2023-10-18 10:15:00,238.26,238.86,238.16,238.81,11610.0,233.3102,233.8977,233.2123,233.8488,11610.0
2023-10-18 10:20:00,238.84,238.93,238.82,238.89,10272.0,233.8781,233.9663,233.8585,233.9271,10272.0
2023-10-18 10:25:00,238.89,238.89,238.13,238.14,4621.0,233.9271,233.9271,233.1829,233.1927,4621.0
2023-10-18 10:30:00,237.99,238.13,237.93,237.93,2111.0,233.0458,233.1829,232.987,232.987,2111.0
2023-10-18 10:35:00,237.9,237.95,237.64,237.73,8121.0,232.9577,233.0066,232.7031,232.7912,8121.0
2023-10-18 10:40:00,237.62,237.88,237.56,237.77,16085.0,232.6835,232.9381,232.6247,232.8304,16085.0
2023-10-18 10:45:00,237.73,237.94,237.7,237.71,14145.0,232.7912,232.9968,232.7618,232.7716,14145.0
2023-10-18 10:50:00,237.64,237.67,237.36,237.36,11200.0,232.7031,232.7324,232.4289,232.4289,11200.0
2023-10-18 10:55:00,237.34,237.51,237.3,237.5,4240.0,232.4093,232.5758,232.3701,232.566,4240.0
2023-10-18 11:00:00,237.47,237.81,237.44,237.69,2300.0,232.5366,232.8695,232.5072,232.752,2300.0
2023-10-18 11:05:00,237.75,237.75,237.46,237.5,3734.0,232.8108,232.8108,232.5268,232.566,3734.0
2023-10-18 11:10:00,237.41,237.56,237.3,237.53,16707.0,232.4778,232.6247,232.3701,232.5953,16707.0
2023-10-18 11:15:00,237.52,237.81,237.51,237.75,4299.0,232.5856,232.8695,232.5758,232.8108,4299.0
2023-10-18 11:20:00,237.65,237.77,237.6,237.71,8343.0,232.7129,232.8304,232.6639,232.7716,8343.0
2023-10-18 11:25:00,237.74,238.02,237.65,237.65,3493.0,232.801,233.0752,232.7129,232.7129,3493.0
2023-10-18 11:30:00,237.65,237.73,237.64,237.65,2144.0,232.7129,232.7912,232.7031,232.7129,2144.0
2023-10-18 11:35:00,237.66,237.86,237.66,237.73,23401.0,232.7226,232.9185,232.7226,232.7912,23401.0
2023-10-18 11:40:00,237.73,237.77,237.53,237.55,53251.0,232.7912,232.8304,232.5953,232.6149,53251.0
2023-10-18 11:45:00,237.6,237.62,237.42,237.44,10551.0,232.6639,232.6835,232.4876,232.5072,10551.0
2023-10-18 11:50:00,237.52,237.62,237.42,237.49,20565.0,232.5856,232.6835,232.4876,232.5562,20565.0
2023-10-18 11:55:00,237.48,237.72,237.41,237.43,10074.0,232.5464,232.7814,232.4778,232.4974,10074.0
2023-10-18 12:00:00,237.43,237.92,237.28,237.92,17727.0,232.4974,232.9772,232.3505,232.9772,17727.0
2023-10-18 12:05:00,237.83,237.83,237.48,237.82,6442.0,232.8891,232.8891,232.5464,232.8793,6442.0
2023-10-18 12:10:00,237.83,237.84,237.46,237.47,3088.0,232.8891,232.8989,232.5268,232.5366,3088.0
2023-10-18 12:15:00,237.5,237.53,237.25,237.29,6247.0,232.566,232.5953,232.3212,232.3603,6247.0
2023-10-18 12:20:00,237.25,237.29,237.09,237.17,4657.0,232.3212,232.3603,232.1645,232.2428,4657.0
2023-10-18 12:25:00,237.15,237.27,237.14,237.17,3729.0,232.2232,232.3407,232.2134,232.2428,3729.0
2023-10-18 12:30:00,237.19,237.25,237.17,237.17,4607.0,232.2624,232.3212,232.2428,232.2428,4607.0
2023-10-18 12:35:00,237.11,237.21,237.0,237.01,2534.0,232.1841,232.282,232.0764,232.0861,2534.0
2023-10-18 12:40:00,237.06,237.24,237.04,237.24,2463.0,232.1351,232.3114,232.1155,232.3114,2463.0
2023-10-18 12:45:00,237.21,237.22,237.04,237.08,3000.0,232.282,232.2918,232.1155,232.1547,3000.0
2023-10-18 12:50:00,236.96,237.01,236.91,236.91,7278.0,232.0372,232.0861,231.9882,231.9882,7278.0
2023-10-18 12:55:00,236.93,236.94,236.85,236.93,4162.0,232.0078,232.0176,231.9295,232.0078,4162.0
2023-10-18 13:00:00,236.75,237.54,236.68,237.54,4562.0,231.8315,232.6051,231.763,232.6051,4562.0
2023-10-18 13:05:00,237.56,237.76,237.46,237.7,2190.0,232.6247,232.8206,232.5268,232.7618,2190.0
2023-10-18 13:10:00,237.71,237.97,237.57,237.87,3270.0,232.7716,233.0262,232.6345,232.9283,3270.0
2023-10-18 13:15:00,237.92,238.07,237.77,237.77,4679.0,232.9772,233.1241,232.8304,232.8304,4679.0
2023-10-18 13:20:00,237.86,237.88,237.67,237.7,3677.0,232.9185,232.9381,232.7324,232.7618,3677.0
2023-10-18 13:25:00,237.74,237.8,237.58,237.69,5107.0,232.801,232.8597,232.6443,232.752,5107.0
2023-10-18 13:30:00,237.67,237.69,237.21,237.21,3500.0,232.7324,232.752,232.282,232.282,3500.0
2023-10-18 13:35:00,237.03,237.07,236.78,236.87,2956.0,232.1057,232.1449,231.8609,231.9491,2956.0
2023-10-18 13:40:00,236.91,237.02,236.87,237.02,2433.0,231.9882,232.0959,231.9491,232.0959,2433.0
2023-10-18 13:45:00,236.97,237.0,236.84,237.0,2542.0,232.047,232.0764,231.9197,232.0764,2542.0
2023-10-18 13:50:00,237.07,237.21,237.07,237.18,1500.0,232.1449,232.282,232.1449,232.2526,1500.0
2023-10-18 13:55:00,237.19,237.51,237.19,237.46,1100.0,232.2624,232.5758,232.2624,232.5268,1100.0
2023-10-18 14:00:00,237.45,237.49,237.24,237.44,3117.0,232.517,232.5562,232.3114,232.5072,3117.0
2023-10-18 14:05:00,237.42,237.83,237.29,237.65,7526.0,232.4876,232.8891,232.3603,232.7129,7526.0
2023-10-18 14:10:00,237.56,237.6,237.37,237.44,3408.0,232.6247,232.6639,232.4387,232.5072,3408.0
2023-10-18 14:15:00,237.43,237.43,237.1,237.21,6424.0,232.4974,232.4974,232.1743,232.282,6424.0
2023-10-18 14:20:00,237.12,237.3,237.12,237.3,1291.0,232.1939,232.3701,232.1939,232.3701,1291.0
2023-10-18 14:25:00,237.2,237.24,237.08,237.21,7176.0,232.2722,232.3114,232.1547,232.282,7176.0
2023-10-18 14:30:00,237.24,237.42,237.22,237.23,4227.0,232.3114,232.4876,232.2918,232.3016,4227.0
2023-10-18 14:35:00,237.23,237.23,236.96,236.97,5440.0,232.3016,232.3016,232.0372,232.047,5440.0
2023-10-18 14:40:00,236.99,237.0,236.8,236.84,5929.0,232.0666,232.0764,231.8805,231.9197,5929.0
2023-10-18 14:45:00,236.9,236.94,236.72,236.79,3311.0,231.9784,232.0176,231.8022,231.8707,3311.0
2023-10-18 14:50:00,236.77,236.77,236.57,236.57,2190.0,231.8511,231.8511,231.6553,231.6553,2190.0
2023-10-18 14:55:00,236.59,236.82,236.56,236.71,3727.0,231.6749,231.9001,231.6455,231.7924,3727.0
2023-10-18 15:00:00,236.64,236.64,236.42,236.47,4128.0,231.7238,231.7238,231.5084,231.5574,4128.0
2023-10-18 15:05:00,236.45,236.5,236.28,236.33,3034.0,231.5378,231.5867,231.3713,231.4203,3034.0
2023-10-18 15:10:00,236.33,236.41,236.33,236.38,1923.0,231.4203,231.4986,231.4203,231.4692,1923.0
2023-10-18 15:15:00,236.36,236.53,236.35,236.45,2278.0,231.4497,231.6161,231.4399,231.5378,2278.0
2023-10-18 15:20:00,236.49,236.59,236.42,236.58,3069.0,231.577,231.6749,231.5084,231.6651,3069.0
2023-10-18 15:25:00,236.58,236.6,236.21,236.3,10770.0,231.6651,231.6847,231.3028,231.3909,10770.0
2023-10-18 15:30:00,236.34,236.43,236.28,236.42,6164.0,231.4301,231.5182,231.3713,231.5084,6164.0
2023-10-18 15:35:00,236.44,236.46,236.25,236.28,6725.0,231.528,231.5476,231.3419,231.3713,6725.0
2023-10-18 15:40:00,236.27,236.27,236.04,236.04,17276.0,231.3615,231.3615,231.1363,231.1363,17276.0
2023-10-18 15:45:00,236.02,236.02,235.6,235.77,22655.0,231.1167,231.1167,230.7054,230.8719,22655.0
2023-10-18 15:50:00,235.77,236.08,235.77,236.08,19154.0,230.8719,231.1755,230.8719,231.1755,19154.0
2023-10-18 15:55:00,236.12,236.25,236.04,236.07,48805.0,231.2146,231.3419,231.1363,231.1657,48805.0
2023-10-19 09:30:00,236.61,236.7,236.24,236.55,21350.0,231.6945,231.7826,231.3321,231.6357,21350.0
2023-10-19 09:35:00,236.33,236.39,236.22,236.28,1300.0,231.4203,231.479,231.3126,231.3713,1300.0
2023-10-19 09:40:00,236.26,236.27,236.16,236.23,11746.0,231.3517,231.3615,231.2538,231.3224,11746.0
2023-10-19 09:45:00,236.21,236.36,236.07,236.2,11668.0,231.3028,231.4497,231.1657,231.293,11668.0
2023-10-19 09:50:00,236.2,236.47,236.16,236.3,21122.0,231.293,231.5574,231.2538,231.3909,21122.0
2023-10-19 09:55:00,236.43,236.44,236.17,236.38,28928.0,231.5182,231.528,231.2636,231.4692,28928.0
2023-10-19 10:00:00,236.33,236.43,236.03,236.16,49288.0,231.4203,231.5182,231.1265,231.2538,49288.0
2023-10-19 10:05:00,236.16,236.37,236.0,236.13,26444.0,231.2538,231.4594,231.0971,231.2244,26444.0
2023-10-19 10:10:00,236.13,236.58,236.13,236.58,15900.0,231.2244,231.6651,231.2244,231.6651,15900.0
2023-10-19 10:15:00,236.6,236.66,236.07,236.15,17113.0,231.6847,231.7434,231.1657,231.244,17113.0
2023-10-19 10:20:00,236.2,236.25,235.9,236.07,13414.0,231.293,231.3419,230.9992,231.1657,13414.0
2023-10-19 10:25:00,236.1,236.11,235.5,235.53,22159.0,231.1951,231.2048,230.6075,230.6369,22159.0
2023-10-19 10:30:00,235.51,235.51,235.28,235.32,2229.0,230.6173,230.6173,230.3921,230.4313,2229.0
2023-10-19 10:35:00,235.51,235.78,235.51,235.52,6006.0,230.6173,230.8817,230.6173,230.6271,6006.0
2023-10-19 10:40:00,235.55,235.72,235.49,235.58,10964.0,230.6565,230.8229,230.5977,230.6859,10964.0
2023-10-19 10:45:00,235.55,235.6,235.55,235.6,926.0,230.6565,230.7054,230.6565,230.7054,926.0
2023-10-19 10:50:00,235.53,235.75,235.34,235.34,1529.0,230.6369,230.8523,230.4508,230.4508,1529.0
2023-10-19 10:55:00,235.53,235.57,235.32,235.33,1527.0,230.6369,230.6761,230.4313,230.441,1527.0
2023-10-19 11:00:00,235.44,235.64,235.44,235.51,800.0,230.5488,230.7446,230.5488,230.6173,800.0
2023-10-19 11:05:00,235.49,235.66,235.4,235.51,2627.0,230.5977,230.7642,230.5096,230.6173,2627.0
2023-10-19 11:10:00,235.58,235.6,235.4,235.4,38425.0,230.6859,230.7054,230.5096,230.5096,38425.0
2023-10-19 11:15:00,235.49,235.54,235.25,235.34,3293.0,230.5977,230.6467,230.3627,230.4508,3293.0
2023-10-19 11:20:00,235.27,235.44,235.18,235.44,1527.0,230.3823,230.5488,230.2942,230.5488,1527.0
2023-10-19 11:25:00,235.45,235.73,235.38,235.7,4269.0,230.5586,230.8327,230.49,230.8034,4269.0
2023-10-19 11:30:00,235.65,235.81,235.64,235.81,709.0,230.7544,230.9111,230.7446,230.9111,709.0
2023-10-19 11:35:00,235.84,235.98,235.82,235.89,1021.0,230.9405,231.0775,230.9209,230.9894,1021.0
2023-10-19 11:40:00,235.94,236.11,235.94,236.07,1142.0,231.0384,231.2048,231.0384,231.1657,1142.0
2023-10-19 11:45:00,236.17,236.35,236.17,236.26,5072.0,231.2636,231.4399,231.2636,231.3517,5072.0
2023-10-19 11:50:00,236.2,236.21,236.11,236.15,4933.0,231.293,231.3028,231.2048,231.244,4933.0
2023-10-19 11:55:00,236.1,236.1,235.99,235.99,1559.0,231.1951,231.1951,231.0873,231.0873,1559.0
2023-10-19 12:00:00,235.93,237.23,235.6,236.78,34334.0,231.0286,232.3016,230.7054,231.8609,34334.0
2023-10-19 12:05:00,236.71,236.71,236.38,236.39,2758.0,231.7924,231.7924,231.4692,231.479,2758.0
2023-10-19 12:10:00,236.4,236.48,236.33,236.37,1575.0,231.4888,231.5672,231.4203,231.4594,1575.0
2023-10-19 12:15:00,236.33,236.99,236.32,236.99,7264.0,231.4203,232.0666,231.4105,232.0666,7264.0
2023-10-19 12:20:00,237.09,237.53,237.09,237.39,22773.0,232.1645,232.5953,232.1645,232.4583,22773.0
2023-10-19 12:25:00,237.22,237.22,236.0,236.02,4402.0,232.2918,232.2918,231.0971,231.1167,4402.0
2023-10-19 12:30:00,236.13,236.19,235.21,235.21,7026.0,231.2244,231.2832,230.3235,230.3235,7026.0
2023-10-19 12:35:00,235.0,235.08,234.75,235.08,15984.0,230.1179,230.1962,229.8731,230.1962,15984.0
2023-10-19 12:40:00,235.18,235.66,235.12,235.39,2062.0,230.2942,230.7642,230.2354,230.4998,2062.0
2023-10-19 12:45:00,235.36,235.86,235.33,235.86,6910.0,230.4704,230.96,230.441,230.96,6910.0
2023-10-19 12:50:00,236.09,236.54,235.84,236.53,10270.0,231.1853,231.6259,230.9405,231.6161,10270.0
2023-10-19 12:55:00,236.71,236.71,236.42,236.63,3295.0,231.7924,231.7924,231.5084,231.714,3295.0
2023-10-19 13:00:00,236.64,237.05,236.59,236.86,8140.0,231.7238,232.1253,231.6749,231.9393,8140.0
2023-10-19 13:05:00,236.74,237.22,236.74,237.22,2441.0,231.8218,232.2918,231.8218,232.2918,2441.0
2023-10-19 13:10:00,237.27,237.27,236.89,236.93,8767.0,232.3407,232.3407,231.9686,232.0078,8767.0
2023-10-19 13:15:00,236.66,237.1,236.66,236.93,1874.0,231.7434,232.1743,231.7434,232.0078,1874.0
2023-10-19 13:20:00,236.91,236.93,236.45,236.51,3508.0,231.9882,232.0078,231.5378,231.5965,3508.0
2023-10-19 13:25:00,236.54,236.66,236.34,236.63,12653.0,231.6259,231.7434,231.4301,231.714,12653.0
2023-10-19 13:30:00,236.75,236.91,236.35,236.35,13122.0,231.8315,231.9882,231.4399,231.4399,13122.0
2023-10-19 13:35:00,236.4,236.4,235.73,235.76,2037.0,231.4888,231.4888,230.8327,230.8621,2037.0
2023-10-19 13:40:00,235.77,235.78,235.53,235.55,4554.0,230.8719,230.8817,230.6369,230.6565,4554.0
2023-10-19 13:45:00,235.53,235.67,235.52,235.58,4648.0,230.6369,230.774,230.6271,230.6859,4648.0
2023-10-19 13:50:00,235.56,235.63,235.45,235.54,1334.0,230.6663,230.7348,230.5586,230.6467,1334.0
2023-10-19 13:55:00,235.77,235.93,235.56,235.69,3314.0,230.8719,231.0286,230.6663,230.7936,3314.0
2023-10-19 14:00:00,235.65,235.8,235.46,235.75,49805.0,230.7544,230.9013,230.5683,230.8523,49805.0
2023-10-19 14:05:00,235.71,235.74,235.47,235.47,8591.0,230.8132,230.8425,230.5781,230.5781,8591.0
2023-10-19 14:10:00,235.52,235.73,235.48,235.54,22784.0,230.6271,230.8327,230.5879,230.6467,22784.0
2023-10-19 14:15:00,235.49,235.8,235.38,235.62,13130.0,230.5977,230.9013,230.49,230.725,13130.0
2023-10-19 14:20:00,235.67,235.76,235.31,235.4,9697.0,230.774,230.8621,230.4215,230.5096,9697.0
2023-10-19 14:25:00,235.36,235.61,235.35,235.35,6730.0,230.4704,230.7152,230.4606,230.4606,6730.0
2023-10-19 14:30:00,235.34,235.34,234.78,234.78,11049.0,230.4508,230.4508,229.9025,229.9025,11049.0
2023-10-19 14:35:00,234.57,234.67,234.5,234.67,11495.0,229.6968,229.7948,229.6283,229.7948,11495.0
2023-10-19 14:40:00,234.47,234.48,234.26,234.28,7350.0,229.5989,229.6087,229.3933,229.4129,7350.0
2023-10-19 14:45:00,234.26,234.41,234.18,234.2,10500.0,229.3933,229.5402,229.3149,229.3345,10500.0
2023-10-19 14:50:00,234.21,234.37,234.15,234.21,11382.0,229.3443,229.501,229.2856,229.3443,11382.0
2023-10-19 14:55:00,234.21,234.58,234.1,234.29,18618.0,229.3443,229.7066,229.2366,229.4227,18618.0
2023-10-19 15:00:00,234.22,234.56,234.19,234.55,14562.0,229.3541,229.687,229.3247,229.6773,14562.0
2023-10-19 15:05:00,234.53,234.53,234.33,234.35,3139.0,229.6577,229.6577,229.4618,229.4814,3139.0
2023-10-19 15:10:00,234.32,234.39,234.18,234.18,3612.0,229.452,229.5206,229.3149,229.3149,3612.0
2023-10-19 15:15:00,234.21,234.25,233.99,234.25,21212.0,229.3443,229.3835,229.1289,229.3835,21212.0
2023-10-19 15:20:00,234.25,234.28,234.0,234.08,10044.0,229.3835,229.4129,229.1387,229.217,10044.0
2023-10-19 15:25:00,234.08,234.15,233.9,234.15,8319.0,229.217,229.2856,229.0408,229.2856,8319.0
2023-10-19 15:30:00,234.17,234.37,234.12,234.36,4940.0,229.3051,229.501,229.2562,229.4912,4940.0
2023-10-19 15:35:00,234.36,234.44,234.28,234.28,6218.0,229.4912,229.5695,229.4129,229.4129,6218.0
2023-10-19 15:40:00,234.11,234.14,233.69,233.69,17646.0,229.2464,229.2758,228.8351,228.8351,17646.0
2023-10-19 15:45:00,233.61,234.16,233.59,234.16,15558.0,228.7568,229.2954,228.7372,229.2954,15558.0
2023-10-19 15:50:00,234.2,234.47,234.12,234.28,27367.0,229.3345,229.5989,229.2562,229.4129,27367.0
2023-10-19 15:55:00,234.26,234.31,234.01,234.03,23162.0,229.3933,229.4422,229.1485,229.1681,23162.0
2023-10-20 09:30:00,233.74,233.78,233.44,233.69,18358.0,228.8841,228.9233,228.5903,228.8351,18358.0
2023-10-20 09:35:00,233.49,233.81,233.49,233.78,2740.0,228.6393,228.9526,228.6393,228.9233,2740.0
2023-10-20 09:40:00,233.77,234.07,233.6,233.6,7340.0,228.9135,229.2072,228.747,228.747,7340.0
2023-10-20 09:45:00,233.67,234.0,233.61,233.91,11433.0,228.8155,229.1387,228.7568,229.0505,11433.0
2023-10-20 09:50:00,233.82,233.9,233.2,233.48,8087.0,228.9624,229.0408,228.3553,228.6295,8087.0
2023-10-20 09:55:00,233.64,233.64,233.29,233.41,1722.0,228.7862,228.7862,228.4434,228.5609,1722.0
2023-10-20 10:00:00,233.13,233.43,233.13,233.16,1918.0,228.2868,228.5805,228.2868,228.3161,1918.0
2023-10-20 10:05:00,233.22,233.22,232.78,232.88,2817.0,228.3749,228.3749,227.944,228.0419,2817.0
2023-10-20 10:10:00,232.8,232.8,232.52,232.53,900.0,227.9636,227.9636,227.6894,227.6992,900.0
2023-10-20 10:15:00,232.64,232.71,232.44,232.44,1756.0,227.8069,227.8755,227.6111,227.6111,1756.0
2023-10-20 10:20:00,232.37,232.57,232.31,232.4,6065.0,227.5425,227.7384,227.4838,227.5719,6065.0
2023-10-20 10:25:00,232.29,232.29,232.28,232.28,201.0,227.4642,227.4642,227.4544,227.4544,201.0
2023-10-20 10:30:00,232.14,232.49,232.13,232.49,1902.0,227.3173,227.66,227.3075,227.66,1902.0
2023-10-20 10:35:00,232.51,232.53,232.14,232.14,6449.0,227.6796,227.6992,227.3173,227.3173,6449.0
2023-10-20 10:40:00,232.13,232.13,231.94,231.95,5296.0,227.3075,227.3075,227.1215,227.1313,5296.0
2023-10-20 10:45:00,231.94,232.18,231.93,232.18,3167.0,227.1215,227.3565,227.1117,227.3565,3167.0
2023-10-20 10:50:00,232.14,232.2,231.96,231.96,10601.0,227.3173,227.3761,227.1411,227.1411,10601.0
2023-10-20 10:55:00,231.92,231.92,231.68,231.68,8004.0,227.1019,227.1019,226.8669,226.8669,8004.0
2023-10-20 11:00:00,231.79,231.96,231.79,231.91,3715.0,226.9746,227.1411,226.9746,227.0921,3715.0
2023-10-20 11:05:00,232.02,232.11,231.98,232.01,6991.0,227.1998,227.2879,227.1606,227.19,6991.0
2023-10-20 11:10:00,232.0,232.01,231.83,231.94,9285.0,227.1802,227.19,227.0138,227.1215,9285.0
2023-10-20 11:15:00,231.94,231.94,231.66,231.76,6000.0,227.1215,227.1215,226.8473,226.9452,6000.0
2023-10-20 11:20:00,231.69,231.71,231.6,231.64,3413.0,226.8767,226.8963,226.7885,226.8277,3413.0
2023-10-20 11:25:00,231.61,231.74,231.55,231.68,8089.0,226.7983,226.9256,226.7396,226.8669,8089.0
2023-10-20 11:30:00,231.59,231.6,231.42,231.54,3029.0,226.7787,226.7885,226.6123,226.7298,3029.0
2023-10-20 11:35:00,231.49,231.8,231.49,231.73,9777.0,226.6808,226.9844,226.6808,226.9158,9777.0
2023-10-20 11:40:00,231.72,231.86,231.69,231.71,6639.0,226.906,227.0431,226.8767,226.8963,6639.0
2023-10-20 11:45:00,231.69,232.07,231.68,232.06,7077.0,226.8767,227.2488,226.8669,227.239,7077.0
2023-10-20 11:50:00,232.09,232.13,232.01,232.08,8400.0,227.2684,227.3075,227.19,227.2586,8400.0
2023-10-20 11:55:00,232.14,232.44,232.14,232.29,12498.0,227.3173,227.6111,227.3173,227.4642,12498.0
2023-10-20 12:00:00,232.3,232.32,231.97,232.06,8037.0,227.474,227.4936,227.1509,227.239,8037.0
2023-10-20 12:05:00,232.02,232.03,231.8,231.8,3100.0,227.1998,227.2096,226.9844,226.9844,3100.0
2023-10-20 12:10:00,231.78,231.88,231.71,231.76,6585.0,226.9648,227.0627,226.8963,226.9452,6585.0
2023-10-20 12:15:00,231.71,231.95,231.71,231.95,2655.0,226.8963,227.1313,226.8963,227.1313,2655.0
2023-10-20 12:20:00,231.98,232.39,231.98,232.39,12746.0,227.1606,227.5621,227.1606,227.5621,12746.0
2023-10-20 12:25:00,232.34,232.34,232.05,232.07,6211.0,227.5132,227.5132,227.2292,227.2488,6211.0
2023-10-20 12:30:00,232.14,232.42,232.13,232.36,13870.0,227.3173,227.5915,227.3075,227.5328,13870.0
2023-10-20 12:35:00,232.42,232.54,232.31,232.41,13859.0,227.5915,227.709,227.4838,227.5817,13859.0
2023-10-20 12:40:00,232.38,232.38,232.23,232.3,2600.0,227.5523,227.5523,227.4055,227.474,2600.0
2023-10-20 12:45:00,232.24,232.59,232.24,232.56,4736.0,227.4152,227.758,227.4152,227.7286,4736.0
2023-10-20 12:50:00,232.55,232.62,232.42,232.49,4409.0,227.7188,227.7873,227.5915,227.66,4409.0
2023-10-20 12:55:00,232.52,232.87,232.5,232.79,8111.0,227.6894,228.0322,227.6698,227.9538,8111.0
2023-10-20 13:00:00,232.8,232.8,232.43,232.47,3907.0,227.9636,227.9636,227.6013,227.6405,3907.0
2023-10-20 13:05:00,232.39,232.4,232.12,232.21,2109.0,227.5621,227.5719,227.2977,227.3859,2109.0
2023-10-20 13:10:00,232.24,232.32,232.22,232.3,1700.0,227.4152,227.4936,227.3957,227.474,1700.0
2023-10-20 13:15:00,232.3,233.06,232.24,232.97,6945.0,227.474,228.2182,227.4152,228.1301,6945.0
2023-10-20 13:20:00,232.93,233.01,232.86,232.87,12579.0,228.0909,228.1692,228.0224,228.0322,12579.0
2023-10-20 13:25:00,232.84,232.88,232.66,232.71,3245.0,228.0028,228.0419,227.8265,227.8755,3245.0
2023-10-20 13:30:00,232.79,232.81,232.59,232.72,8001.0,227.9538,227.9734,227.758,227.8853,8001.0
2023-10-20 13:35:00,232.77,232.77,232.6,232.6,3348.0,227.9342,227.9342,227.7678,227.7678,3348.0
2023-10-20 13:40:00,232.63,233.0,232.63,232.88,6128.0,227.7971,228.1595,227.7971,228.0419,6128.0
2023-10-20 13:45:00,232.88,232.88,232.51,232.57,2391.0,228.0419,228.0419,227.6796,227.7384,2391.0
2023-10-20 13:50:00,232.67,232.67,232.32,232.39,6973.0,227.8363,227.8363,227.4936,227.5621,6973.0
2023-10-20 13:55:00,232.51,232.69,232.51,232.69,2700.0,227.6796,227.8559,227.6796,227.8559,2700.0
2023-10-20 14:00:00,232.74,232.77,232.59,232.62,16708.0,227.9049,227.9342,227.758,227.7873,16708.0
2023-10-20 14:05:00,232.64,232.68,232.45,232.64,24941.0,227.8069,227.8461,227.6209,227.8069,24941.0
2023-10-20 14:10:00,232.64,232.64,232.14,232.17,9443.0,227.8069,227.8069,227.3173,227.3467,9443.0
2023-10-20 14:15:00,232.16,232.25,231.87,232.0,24401.0,227.3369,227.425,227.0529,227.1802,24401.0
2023-10-20 14:20:00,232.04,232.09,231.91,231.97,6687.0,227.2194,227.2684,227.0921,227.1509,6687.0
2023-10-20 14:25:00,231.98,231.98,231.83,231.9,5422.0,227.1606,227.1606,227.0138,227.0823,5422.0
2023-10-20 14:30:00,231.87,231.94,231.75,231.94,4337.0,227.0529,227.1215,226.9354,227.1215,4337.0
2023-10-20 14:35:00,232.07,232.22,231.87,231.87,17134.0,227.2488,227.3957,227.0529,227.0529,17134.0
2023-10-20 14:40:00,231.88,231.9,231.7,231.9,7857.0,227.0627,227.0823,226.8865,227.0823,7857.0
2023-10-20 14:45:00,231.98,231.98,231.83,231.93,3856.0,227.1606,227.1606,227.0138,227.1117,3856.0
2023-10-20 14:50:00,231.88,231.97,231.81,231.97,3400.0,227.0627,227.1509,226.9942,227.1509,3400.0
2023-10-20 14:55:00,231.96,232.22,231.82,231.87,9052.0,227.1411,227.3957,227.004,227.0529,9052.0
2023-10-20 15:00:00,231.9,232.15,231.89,231.9,17206.0,227.0823,227.3271,227.0725,227.0823,17206.0
2023-10-20 15:05:00,231.95,232.04,231.77,231.77,10455.0,227.1313,227.2194,226.955,226.955,10455.0
2023-10-20 15:10:00,231.72,231.79,231.59,231.68,4214.0,226.906,226.9746,226.7787,226.8669,4214.0
2023-10-20 15:15:00,231.73,232.1,231.66,232.06,6580.0,226.9158,227.2782,226.8473,227.239,6580.0
2023-10-20 15:20:00,232.02,232.02,231.57,231.66,13070.0,227.1998,227.1998,226.7592,226.8473,13070.0
2023-10-20 15:25:00,231.65,231.75,231.39,231.74,3437.0,226.8375,226.9354,226.5829,226.9256,3437.0
2023-10-20 15:30:00,231.74,231.8,231.69,231.77,1658.0,226.9256,226.9844,226.8767,226.955,1658.0
2023-10-20 15:35:00,231.73,231.75,231.56,231.69,6697.0,226.9158,226.9354,226.7494,226.8767,6697.0
2023-10-20 15:40:00,231.58,231.58,231.3,231.34,3622.0,226.769,226.769,226.4948,226.5339,3622.0
2023-10-20 15:45:00,231.3,231.47,231.24,231.43,10520.0,226.4948,226.6612,226.436,226.6221,10520.0
2023-10-20 15:50:00,231.4,231.4,231.04,231.08,19573.0,226.5927,226.5927,226.2402,226.2793,19573.0
2023-10-20 15:55:00,231.09,231.33,231.06,231.13,43529.0,226.2891,226.5241,226.2598,226.3283,43529.0
2023-10-23 09:30:00,230.28,230.28,229.83,229.98,16649.0,225.496,225.496,225.0553,225.2022,16649.0
2023-10-23 09:35:00,229.91,229.91,229.63,229.63,3737.0,225.1336,225.1336,224.8595,224.8595,3737.0
2023-10-23 09:40:00,229.51,229.63,229.18,229.18,20218.0,224.742,224.8595,224.4188,224.4188,20218.0
2023-10-23 09:45:00,229.15,230.25,229.15,230.25,11350.0,224.3894,225.4666,224.3894,225.4666,11350.0
2023-10-23 09:50:00,230.26,230.44,230.01,230.42,18357.0,225.4764,225.6526,225.2316,225.6331,18357.0
2023-10-23 09:55:00,230.52,230.76,230.4,230.67,10124.0,225.731,225.966,225.6135,225.8779,10124.0
2023-10-23 10:00:00,230.65,230.7,230.55,230.63,4134.0,225.8583,225.9072,225.7604,225.8387,4134.0
2023-10-23 10:05:00,230.62,230.74,230.56,230.59,2751.0,225.8289,225.9464,225.7701,225.7995,2751.0
2023-10-23 10:10:00,230.63,230.9,230.63,230.9,11506.0,225.8387,226.1031,225.8387,226.1031,11506.0
2023-10-23 10:15:00,230.88,231.09,230.66,231.01,10643.0,226.0835,226.2891,225.8681,226.2108,10643.0
2023-10-23 10:20:00,231.05,231.18,230.89,231.18,3650.0,226.25,226.3773,226.0933,226.3773,3650.0
2023-10-23 10:25:00,231.19,231.29,230.96,230.96,3620.0,226.3871,226.485,226.1618,226.1618,3620.0
2023-10-23 10:30:00,230.94,230.94,230.47,230.55,4514.0,226.1423,226.1423,225.682,225.7604,4514.0
2023-10-23 10:35:00,230.5,230.92,230.5,230.86,3445.0,225.7114,226.1227,225.7114,226.0639,3445.0
2023-10-23 10:40:00,230.78,231.11,230.78,231.11,23846.0,225.9856,226.3087,225.9856,226.3087,23846.0
2023-10-23 10:45:00,230.99,231.06,230.9,230.99,2494.0,226.1912,226.2598,226.1031,226.1912,2494.0
2023-10-23 10:50:00,230.97,231.14,230.92,231.04,1473.0,226.1716,226.3381,226.1227,226.2402,1473.0
2023-10-23 10:55:00,230.91,231.12,230.89,231.09,7437.0,226.1129,226.3185,226.0933,226.2891,7437.0
2023-10-23 11:00:00,231.16,231.2,231.11,231.14,2807.0,226.3577,226.3968,226.3087,226.3381,2807.0
2023-10-23 11:05:00,231.17,231.37,231.11,231.11,4924.0,226.3675,226.5633,226.3087,226.3087,4924.0
2023-10-23 11:10:00,231.26,231.48,231.26,231.48,1500.0,226.4556,226.671,226.4556,226.671,1500.0
2023-10-23 11:15:00,231.58,231.58,231.46,231.53,4066.0,226.769,226.769,226.6514,226.72,4066.0
2023-10-23 11:20:00,231.6,231.8,231.59,231.73,14208.0,226.7885,226.9844,226.7787,226.9158,14208.0
2023-10-23 11:25:00,231.85,231.85,231.63,231.71,400.0,227.0333,227.0333,226.8179,226.8963,400.0
2023-10-23 11:30:00,231.71,231.85,231.68,231.85,503.0,226.8963,227.0333,226.8669,227.0333,503.0
2023-10-23 11:35:00,231.84,232.05,231.79,231.99,15336.0,227.0236,227.2292,226.9746,227.1704,15336.0
2023-10-23 11:40:00,231.98,231.98,231.79,231.81,8985.0,227.1606,227.1606,226.9746,226.9942,8985.0
2023-10-23 11:45:00,231.62,231.75,231.44,231.64,9416.0,226.8081,226.9354,226.6319,226.8277,9416.0
2023-10-23 11:50:00,231.64,231.79,231.6,231.7,3328.0,226.8277,226.9746,226.7885,226.8865,3328.0
2023-10-23 11:55:00,231.68,231.98,231.66,231.94,7348.0,226.8669,227.1606,226.8473,227.1215,7348.0
2023-10-23 12:00:00,231.92,231.95,231.77,231.77,1400.0,227.1019,227.1313,226.955,226.955,1400.0
2023-10-23 12:05:00,231.77,232.0,231.77,231.96,5200.0,226.955,227.1802,226.955,227.1411,5200.0
2023-10-23 12:10:00,231.95,231.98,231.84,231.89,8479.0,227.1313,227.1606,227.0236,227.0725,8479.0
2023-10-23 12:15:00,231.79,231.91,231.55,231.55,7158.0,226.9746,227.0921,226.7396,226.7396,7158.0
2023-10-23 12:20:00,231.53,231.85,231.44,231.85,6992.0,226.72,227.0333,226.6319,227.0333,6992.0
2023-10-23 12:25:00,231.84,231.97,231.79,231.92,13676.0,227.0236,227.1509,226.9746,227.1019,13676.0
2023-10-23 12:30:00,231.87,231.97,231.86,231.86,900.0,227.0529,227.1509,227.0431,227.0431,900.0
2023-10-23 12:35:00,231.86,232.09,231.85,232.01,20611.0,227.0431,227.2684,227.0333,227.19,20611.0
2023-10-23 12:40:00,232.04,232.04,231.91,231.91,8983.0,227.2194,227.2194,227.0921,227.0921,8983.0
2023-10-23 12:45:00,231.97,232.02,231.97,231.98,936.0,227.1509,227.1998,227.1509,227.1606,936.0
2023-10-23 12:50:00,232.04,232.12,232.02,232.12,24164.0,227.2194,227.2977,227.1998,227.2977,24164.0
2023-10-23 12:55:00,232.12,232.8,232.12,232.8,42981.0,227.2977,227.9636,227.2977,227.9636,42981.0
2023-10-23 13:00:00,232.8,232.8,232.38,232.44,21225.0,227.9636,227.9636,227.5523,227.6111,21225.0
2023-10-23 13:05:00,232.51,232.59,232.5,232.51,2172.0,227.6796,227.758,227.6698,227.6796,2172.0
2023-10-23 13:10:00,232.42,232.47,232.19,232.32,1930.0,227.5915,227.6405,227.3663,227.4936,1930.0
2023-10-23 13:15:00,232.25,232.25,231.91,231.93,42162.0,227.425,227.425,227.0921,227.1117,42162.0
2023-10-23 13:20:00,231.92,232.17,231.91,232.03,6013.0,227.1019,227.3467,227.0921,227.2096,6013.0
2023-10-23 13:25:00,231.96,231.99,231.83,231.96,914.0,227.1411,227.1704,227.0138,227.1411,914.0
2023-10-23 13:30:00,231.96,232.1,231.84,232.09,2316.0,227.1411,227.2782,227.0236,227.2684,2316.0
2023-10-23 13:35:00,232.1,232.21,232.1,232.15,1100.0,227.2782,227.3859,227.2782,227.3271,1100.0
2023-10-23 13:40:00,232.17,232.31,232.1,232.27,4608.0,227.3467,227.4838,227.2782,227.4446,4608.0
2023-10-23 13:45:00,232.24,232.44,232.17,232.4,3024.0,227.4152,227.6111,227.3467,227.5719,3024.0
2023-10-23 13:50:00,232.42,232.42,232.18,232.18,4098.0,227.5915,227.5915,227.3565,227.3565,4098.0
2023-10-23 13:55:00,232.2,232.2,231.87,231.95,8270.0,227.3761,227.3761,227.0529,227.1313,8270.0
2023-10-23 14:00:00,231.91,231.92,231.78,231.92,5239.0,227.0921,227.1019,226.9648,227.1019,5239.0
2023-10-23 14:05:00,232.07,232.07,232.07,232.07,100.0,227.2488,227.2488,227.2488,227.2488,100.0
2023-10-23 14:10:00,231.97,231.98,231.84,231.84,1394.0,227.1509,227.1606,227.0236,227.0236,1394.0
2023-10-23 14:15:00,231.93,231.94,231.6,231.6,3153.0,227.1117,227.1215,226.7885,226.7885,3153.0
2023-10-23 14:20:00,231.57,231.76,231.54,231.71,1960.0,226.7592,226.9452,226.7298,226.8963,1960.0
2023-10-23 14:25:00,231.67,231.75,231.64,231.74,5564.0,226.8571,226.9354,226.8277,226.9256,5564.0
2023-10-23 14:30:00,231.75,231.76,231.62,231.62,623.0,226.9354,226.9452,226.8081,226.8081,623.0
2023-10-23 14:35:00,231.53,231.81,231.53,231.75,916.0,226.72,226.9942,226.72,226.9354,916.0
2023-10-23 14:40:00,231.99,232.09,231.65,231.65,7278.0,227.1704,227.2684,226.8375,226.8375,7278.0
2023-10-23 14:45:00,231.71,232.0,231.7,231.87,2452.0,226.8963,227.1802,226.8865,227.0529,2452.0
2023-10-23 14:50:00,231.84,231.85,231.7,231.82,20185.0,227.0236,227.0333,226.8865,227.004,20185.0
2023-10-23 14:55:00,231.88,231.88,231.64,231.82,2793.0,227.0627,227.0627,226.8277,227.004,2793.0
2023-10-23 15:00:00,231.88,232.02,231.84,232.02,1565.0,227.0627,227.1998,227.0236,227.1998,1565.0
2023-10-23 15:05:00,231.96,231.96,231.7,231.71,1481.0,227.1411,227.1411,226.8865,226.8963,1481.0
2023-10-23 15:10:00,231.67,231.67,231.33,231.51,17296.0,226.8571,226.8571,226.5241,226.7004,17296.0
2023-10-23 15:15:00,231.56,231.56,231.45,231.53,2089.0,226.7494,226.7494,226.6417,226.72,2089.0
2023-10-23 15:20:00,231.22,231.22,230.9,231.03,3890.0,226.4164,226.4164,226.1031,226.2304,3890.0
2023-10-23 15:25:00,230.96,231.2,230.88,230.89,5375.0,226.1618,226.3968,226.0835,226.0933,5375.0
2023-10-23 15:30:00,230.89,230.94,230.73,230.88,9403.0,226.0933,226.1423,225.9366,226.0835,9403.0
2023-10-23 15:35:00,230.9,230.9,230.62,230.7,4837.0,226.1031,226.1031,225.8289,225.9072,4837.0
2023-10-23 15:40:00,230.67,230.88,230.67,230.84,18115.0,225.8779,226.0835,225.8779,226.0443,18115.0
2023-10-23 15:45:00,230.82,231.03,230.74,230.94,13349.0,226.0247,226.2304,225.9464,226.1423,13349.0
2023-10-23 15:50:00,230.97,230.97,230.57,230.57,25277.0,226.1716,226.1716,225.7799,225.7799,25277.0
2023-10-23 15:55:00,230.67,230.76,230.44,230.62,147594.0,225.8779,225.966,225.6526,225.8289,147594.0
2023-10-24 09:30:00,231.68,232.38,231.68,232.25,65968.0,226.8669,227.5523,226.8669,227.425,65968.0
2023-10-24 09:35:00,232.38,232.5,232.19,232.42,39144.0,227.5523,227.6698,227.3663,227.5915,39144.0
2023-10-24 09:40:00,232.5,232.5,232.13,232.14,13014.0,227.6698,227.6698,227.3075,227.3173,13014.0
2023-10-24 09:45:00,232.2,232.34,231.9,232.01,12483.0,227.3761,227.5132,227.0823,227.19,12483.0
2023-10-24 09:50:00,231.81,232.04,231.8,232.04,2320.0,226.9942,227.2194,226.9844,227.2194,2320.0
2023-10-24 09:55:00,232.09,232.5,231.91,232.5,17026.0,227.2684,227.6698,227.0921,227.6698,17026.0
2023-10-24 10:00:00,232.5,232.55,231.9,232.0,47837.0,227.6698,227.7188,227.0823,227.1802,47837.0
2023-10-24 10:05:00,232.06,232.53,232.05,232.45,1000.0,227.239,227.6992,227.2292,227.6209,1000.0
2023-10-24 10:10:00,232.55,232.55,232.27,232.32,4860.0,227.7188,227.7188,227.4446,227.4936,4860.0
2023-10-24 10:15:00,232.3,232.43,232.23,232.24,10262.0,227.474,227.6013,227.4055,227.4152,10262.0
2023-10-24 10:20:00,232.24,232.7,232.08,232.66,11507.0,227.4152,227.8657,227.2586,227.8265,11507.0
2023-10-24 10:25:00,232.58,232.86,232.51,232.86,26091.0,227.7482,228.0224,227.6796,228.0224,26091.0
2023-10-24 10:30:00,232.83,232.84,232.6,232.75,7491.0,227.993,228.0028,227.7678,227.9146,7491.0
2023-10-24 10:35:00,232.69,232.95,232.64,232.95,6731.0,227.8559,228.1105,227.8069,228.1105,6731.0
2023-10-24 10:40:00,232.77,232.82,232.63,232.73,17407.0,227.9342,227.9832,227.7971,227.8951,17407.0
2023-10-24 10:45:00,232.73,233.06,232.64,233.04,40735.0,227.8951,228.2182,227.8069,228.1986,40735.0
2023-10-24 10:50:00,233.05,233.05,232.72,232.72,18250.0,228.2084,228.2084,227.8853,227.8853,18250.0
2023-10-24 10:55:00,232.75,232.81,232.68,232.72,4724.0,227.9146,227.9734,227.8461,227.8853,4724.0
2023-10-24 11:00:00,232.49,232.7,232.39,232.7,5579.0,227.66,227.8657,227.5621,227.8657,5579.0
2023-10-24 11:05:00,232.66,232.7,232.58,232.66,2045.0,227.8265,227.8657,227.7482,227.8265,2045.0
2023-10-24 11:10:00,232.53,232.64,232.35,232.47,4998.0,227.6992,227.8069,227.523,227.6405,4998.0
2023-10-24 11:15:00,232.4,232.48,232.33,232.46,2610.0,227.5719,227.6503,227.5034,227.6307,2610.0
2023-10-24 11:20:00,232.45,232.45,231.97,232.08,7350.0,227.6209,227.6209,227.1509,227.2586,7350.0
2023-10-24 11:25:00,232.05,232.16,231.97,231.97,3465.0,227.2292,227.3369,227.1509,227.1509,3465.0
2023-10-24 11:30:00,232.02,232.06,231.93,232.04,4277.0,227.1998,227.239,227.1117,227.2194,4277.0
2023-10-24 11:35:00,232.0,232.0,231.85,231.86,3445.0,227.1802,227.1802,227.0333,227.0431,3445.0
2023-10-24 11:40:00,231.86,231.99,231.85,231.95,2100.0,227.0431,227.1704,227.0333,227.1313,2100.0
2023-10-24 11:45:00,231.92,232.1,231.91,232.08,3052.0,227.1019,227.2782,227.0921,227.2586,3052.0
2023-10-24 11:50:00,231.95,232.05,231.81,232.05,2800.0,227.1313,227.2292,226.9942,227.2292,2800.0
2023-10-24 11:55:00,232.03,232.14,231.89,232.14,7417.0,227.2096,227.3173,227.0725,227.3173,7417.0
2023-10-24 12:00:00,232.18,232.19,232.01,232.09,3215.0,227.3565,227.3663,227.19,227.2684,3215.0
2023-10-24 12:05:00,232.04,232.06,231.96,231.99,2752.0,227.2194,227.239,227.1411,227.1704,2752.0
2023-10-24 12:10:00,231.99,232.03,231.91,231.95,2740.0,227.1704,227.2096,227.0921,227.1313,2740.0
2023-10-24 12:15:00,231.87,231.89,231.53,231.53,3538.0,227.0529,227.0725,226.72,226.72,3538.0
2023-10-24 12:20:00,231.57,231.57,231.3,231.3,3988.0,226.7592,226.7592,226.4948,226.4948,3988.0
2023-10-24 12:25:00,231.24,231.41,231.09,231.19,6330.0,226.436,226.6025,226.2891,226.3871,6330.0
2023-10-24 12:30:00,231.18,231.31,231.14,231.3,2389.0,226.3773,226.5046,226.3381,226.4948,2389.0
2023-10-24 12:35:00,231.24,231.24,231.12,231.2,2484.0,226.436,226.436,226.3185,226.3968,2484.0
2023-10-24 12:40:00,231.23,231.23,230.99,231.04,2796.0,226.4262,226.4262,226.1912,226.2402,2796.0
2023-10-24 12:45:00,231.09,231.13,230.92,230.93,2530.0,226.2891,226.3283,226.1227,226.1325,2530.0
2023-10-24 12:50:00,230.95,230.95,230.77,230.77,2345.0,226.152,226.152,225.9758,225.9758,2345.0
2023-10-24 12:55:00,230.78,231.06,230.77,231.06,2230.0,225.9856,226.2598,225.9758,226.2598,2230.0
2023-10-24 13:00:00,231.03,231.2,231.01,231.15,2453.0,226.2304,226.3968,226.2108,226.3479,2453.0
2023-10-24 13:05:00,231.11,231.28,231.11,231.26,9439.0,226.3087,226.4752,226.3087,226.4556,9439.0
2023-10-24 13:10:00,231.16,231.18,230.95,231.15,2764.0,226.3577,226.3773,226.152,226.3479,2764.0
2023-10-24 13:15:00,231.05,231.25,231.05,231.25,1500.0,226.25,226.4458,226.25,226.4458,1500.0
2023-10-24 13:20:00,231.27,231.46,231.27,231.33,3902.0,226.4654,226.6514,226.4654,226.5241,3902.0
2023-10-24 13:25:00,231.3,231.56,231.3,231.52,8980.0,226.4948,226.7494,226.4948,226.7102,8980.0
2023-10-24 13:30:00,231.61,231.76,231.53,231.53,2551.0,226.7983,226.9452,226.72,226.72,2551.0
2023-10-24 13:35:00,231.54,231.59,231.46,231.59,5933.0,226.7298,226.7787,226.6514,226.7787,5933.0
2023-10-24 13:40:00,231.62,231.66,231.57,231.64,20855.0,226.8081,226.8473,226.7592,226.8277,20855.0
2023-10-24 13:45:00,231.66,231.68,231.52,231.57,9454.0,226.8473,226.8669,226.7102,226.7592,9454.0
2023-10-24 13:50:00,231.59,231.7,231.56,231.62,3658.0,226.7787,226.8865,226.7494,226.8081,3658.0
2023-10-24 13:55:00,231.6,231.61,231.36,231.52,4595.0,226.7885,226.7983,226.5535,226.7102,4595.0
2023-10-24 14:00:00,231.58,231.7,231.48,231.55,2539.0,226.769,226.8865,226.671,226.7396,2539.0
2023-10-24 14:05:00,231.59,231.78,231.59,231.72,2620.0,226.7787,226.9648,226.7787,226.906,2620.0
2023-10-24 14:10:00,231.7,231.76,231.59,231.73,5195.0,226.8865,226.9452,226.7787,226.9158,5195.0
2023-10-24 14:15:00,231.7,231.77,231.61,231.68,4502.0,226.8865,226.955,226.7983,226.8669,4502.0
2023-10-24 14:20:00,231.66,231.8,231.62,231.77,4249.0,226.8473,226.9844,226.8081,226.955,4249.0
2023-10-24 14:25:00,231.83,231.97,231.8,231.94,10199.0,227.0138,227.1509,226.9844,227.1215,10199.0
2023-10-24 14:30:00,232.0,232.38,232.0,232.2,6654.0,227.1802,227.5523,227.1802,227.3761,6654.0
2023-10-24 14:35:00,232.21,232.29,232.07,232.17,9432.0,227.3859,227.4642,227.2488,227.3467,9432.0
2023-10-24 14:40:00,232.18,232.27,232.09,232.27,13241.0,227.3565,227.4446,227.2684,227.4446,13241.0
2023-10-24 14:45:00,232.3,232.39,232.25,232.33,6934.0,227.474,227.5621,227.425,227.5034,6934.0
2023-10-24 14:50:00,232.32,232.38,232.2,232.34,4400.0,227.4936,227.5523,227.3761,227.5132,4400.0
2023-10-24 14:55:00,232.33,232.4,232.25,232.3,7671.0,227.5034,227.5719,227.425,227.474,7671.0
2023-10-24 15:00:00,232.31,232.43,232.31,232.36,5424.0,227.4838,227.6013,227.4838,227.5328,5424.0
2023-10-24 15:05:00,232.34,232.34,232.15,232.17,6352.0,227.5132,227.5132,227.3271,227.3467,6352.0
2023-10-24 15:10:00,232.17,232.38,232.16,232.31,5052.0,227.3467,227.5523,227.3369,227.4838,5052.0
2023-10-24 15:15:00,232.33,232.58,232.33,232.47,2894.0,227.5034,227.7482,227.5034,227.6405,2894.0
2023-10-24 15:20:00,232.47,232.63,232.44,232.48,2054.0,227.6405,227.7971,227.6111,227.6503,2054.0
2023-10-24 15:25:00,232.53,232.62,232.47,232.56,5722.0,227.6992,227.7873,227.6405,227.7286,5722.0
2023-10-24 15:30:00,232.58,232.62,232.53,232.53,5294.0,227.7482,227.7873,227.6992,227.6992,5294.0
2023-10-24 15:35:00,232.48,232.56,232.45,232.45,5546.0,227.6503,227.7286,227.6209,227.6209,5546.0
2023-10-24 15:40:00,232.46,232.63,232.46,232.62,8252.0,227.6307,227.7971,227.6307,227.7873,8252.0
2023-10-24 15:45:00,232.6,232.6,232.49,232.5,4101.0,227.7678,227.7678,227.66,227.6698,4101.0
2023-10-24 15:50:00,232.52,232.58,232.32,232.33,5334.0,227.6894,227.7482,227.4936,227.5034,5334.0
2023-10-24 15:55:00,232.37,232.55,232.3,232.31,10837.0,227.5425,227.7188,227.474,227.4838,10837.0
2023-10-25 09:30:00,231.15,231.18,230.95,230.97,12414.0,226.3479,226.3773,226.152,226.1716,12414.0
2023-10-25 09:35:00,230.98,230.98,230.6,230.69,1810.0,226.1814,226.1814,225.8093,225.8974,1810.0
2023-10-25 09:40:00,230.74,230.75,230.37,230.42,2022.0,225.9464,225.9562,225.5841,225.6331,2022.0
2023-10-25 09:45:00,230.25,230.25,230.05,230.15,12241.0,225.4666,225.4666,225.2707,225.3687,12241.0
2023-10-25 09:50:00,230.0,230.21,230.0,230.15,6354.0,225.2218,225.4274,225.2218,225.3687,6354.0
2023-10-25 09:55:00,230.22,230.35,230.22,230.35,9512.0,225.4372,225.5645,225.4372,225.5645,9512.0
2023-10-25 10:00:00,230.04,230.08,229.83,229.99,8044.0,225.2609,225.3001,225.0553,225.212,8044.0
2023-10-25 10:05:00,230.02,230.04,229.71,229.93,3770.0,225.2414,225.2609,224.9378,225.1532,3770.0
2023-10-25 10:10:00,229.98,230.02,229.84,229.84,2585.0,225.2022,225.2414,225.0651,225.0651,2585.0
2023-10-25 10:15:00,229.86,229.9,229.76,229.9,4629.0,225.0847,225.1239,224.9868,225.1239,4629.0
2023-10-25 10:20:00,229.85,229.96,229.8,229.96,2618.0,225.0749,225.1826,225.0259,225.1826,2618.0
2023-10-25 10:25:00,229.92,229.97,229.7,229.8,3129.0,225.1434,225.1924,224.928,225.0259,3129.0
2023-10-25 10:30:00,229.8,230.16,229.79,230.16,4555.0,225.0259,225.3785,225.0161,225.3785,4555.0
2023-10-25 10:35:00,230.04,230.54,229.9,230.45,20450.0,225.2609,225.7506,225.1239,225.6624,20450.0
2023-10-25 10:40:00,230.44,230.44,230.26,230.31,2494.0,225.6526,225.6526,225.4764,225.5253,2494.0
2023-10-25 10:45:00,230.32,230.8,230.32,230.77,6063.0,225.5351,226.0052,225.5351,225.9758,6063.0
2023-10-25 10:50:00,230.64,230.66,230.34,230.34,4715.0,225.8485,225.8681,225.5547,225.5547,4715.0
2023-10-25 10:55:00,230.25,230.44,230.24,230.31,2260.0,225.4666,225.6526,225.4568,225.5253,2260.0
2023-10-25 11:00:00,230.31,230.96,230.3,230.88,14949.0,225.5253,226.1618,225.5155,226.0835,14949.0
2023-10-25 11:05:00,230.73,231.0,230.73,230.74,5354.0,225.9366,226.201,225.9366,225.9464,5354.0
2023-10-25 11:10:00,230.79,230.86,230.59,230.86,7080.0,225.9954,226.0639,225.7995,226.0639,7080.0
2023-10-25 11:15:00,230.9,230.9,230.72,230.86,4574.0,226.1031,226.1031,225.9268,226.0639,4574.0
2023-10-25 11:20:00,230.89,230.9,230.41,230.42,2099.0,226.0933,226.1031,225.6233,225.6331,2099.0
2023-10-25 11:25:00,230.42,230.8,230.3,230.71,7669.0,225.6331,226.0052,225.5155,225.917,7669.0
2023-10-25 11:30:00,230.75,230.81,230.41,230.46,7692.0,225.9562,226.015,225.6233,225.6722,7692.0
2023-10-25 11:35:00,230.48,230.58,230.37,230.58,3429.0,225.6918,225.7897,225.5841,225.7897,3429.0
2023-10-25 11:40:00,230.51,230.62,230.18,230.36,8540.0,225.7212,225.8289,225.398,225.5743,8540.0
2023-10-25 11:45:00,230.44,230.58,230.27,230.32,4377.0,225.6526,225.7897,225.4862,225.5351,4377.0
2023-10-25 11:50:00,230.26,230.28,230.07,230.26,6148.0,225.4764,225.496,225.2903,225.4764,6148.0
2023-10-25 11:55:00,230.17,230.18,229.99,229.99,3517.0,225.3882,225.398,225.212,225.212,3517.0
2023-10-25 12:00:00,229.92,229.95,229.82,229.89,5174.0,225.1434,225.1728,225.0455,225.1141,5174.0
2023-10-25 12:05:00,229.88,229.93,229.67,229.8,10047.0,225.1043,225.1532,224.8986,225.0259,10047.0
2023-10-25 12:10:00,229.75,229.78,229.6,229.74,2605.0,224.977,225.0063,224.8301,224.9672,2605.0
2023-10-25 12:15:00,229.73,229.81,229.64,229.69,2207.0,224.9574,225.0357,224.8693,224.9182,2207.0
2023-10-25 12:20:00,229.69,229.94,229.65,229.94,10112.0,224.9182,225.163,224.8791,225.163,10112.0
2023-10-25 12:25:00,229.83,229.99,229.78,229.79,2981.0,225.0553,225.212,225.0063,225.0161,2981.0
2023-10-25 12:30:00,229.74,230.07,229.74,229.95,8548.0,224.9672,225.2903,224.9672,225.1728,8548.0
2023-10-25 12:35:00,229.89,229.89,229.73,229.73,4354.0,225.1141,225.1141,224.9574,224.9574,4354.0
2023-10-25 12:40:00,229.75,229.75,229.42,229.62,5873.0,224.977,224.977,224.6538,224.8497,5873.0
2023-10-25 12:45:00,229.58,229.66,229.42,229.42,3963.0,224.8105,224.8888,224.6538,224.6538,3963.0
2023-10-25 12:50:00,229.4,229.45,229.31,229.44,7113.0,224.6342,224.6832,224.5461,224.6734,7113.0
2023-10-25 12:55:00,229.35,229.44,229.32,229.4,4949.0,224.5853,224.6734,224.5559,224.6342,4949.0
2023-10-25 13:00:00,229.38,229.5,229.1,229.1,6818.0,224.6147,224.7322,224.3405,224.3405,6818.0
2023-10-25 13:05:00,229.16,229.33,229.11,229.32,3660.0,224.3992,224.5657,224.3503,224.5559,3660.0
2023-10-25 13:10:00,229.26,229.44,229.23,229.43,4334.0,224.4972,224.6734,224.4678,224.6636,4334.0
2023-10-25 13:15:00,229.41,229.5,229.21,229.43,21565.0,224.644,224.7322,224.4482,224.6636,21565.0
2023-10-25 13:20:00,229.37,229.44,229.19,229.27,2465.0,224.6049,224.6734,224.4286,224.5069,2465.0
2023-10-25 13:25:00,229.35,229.35,229.0,229.09,4706.0,224.5853,224.5853,224.2426,224.3307,4706.0
2023-10-25 13:30:00,228.93,229.0,228.75,228.87,6020.0,224.174,224.2426,223.9977,224.1153,6020.0
2023-10-25 13:35:00,228.84,228.9,228.79,228.84,3554.0,224.0859,224.1446,224.0369,224.0859,3554.0
2023-10-25 13:40:00,228.75,228.83,228.7,228.71,9772.0,223.9977,224.0761,223.9488,223.9586,9772.0
2023-10-25 13:45:00,228.67,228.72,228.61,228.62,4152.0,223.9194,223.9684,223.8607,223.8704,4152.0
2023-10-25 13:50:00,228.58,228.71,228.54,228.6,3082.0,223.8313,223.9586,223.7921,223.8509,3082.0
2023-10-25 13:55:00,228.71,228.93,228.7,228.92,16150.0,223.9586,224.174,223.9488,224.1642,16150.0
2023-10-25 14:00:00,228.97,229.04,228.84,228.86,3783.0,224.2132,224.2817,224.0859,224.1055,3783.0
2023-10-25 14:05:00,228.87,228.95,228.81,228.87,3510.0,224.1153,224.1936,224.0565,224.1153,3510.0
2023-10-25 14:10:00,228.9,229.16,228.75,229.13,4918.0,224.1446,224.3992,223.9977,224.3699,4918.0
2023-10-25 14:15:00,229.13,229.19,229.04,229.05,2840.0,224.3699,224.4286,224.2817,224.2915,2840.0
2023-10-25 14:20:00,229.07,229.23,229.07,229.12,5612.0,224.3111,224.4678,224.3111,224.3601,5612.0
2023-10-25 14:25:00,229.1,229.16,228.9,228.95,7595.0,224.3405,224.3992,224.1446,224.1936,7595.0
2023-10-25 14:30:00,229.0,229.09,228.89,228.92,3105.0,224.2426,224.3307,224.1348,224.1642,3105.0
2023-10-25 14:35:00,228.91,228.91,228.76,228.77,8063.0,224.1544,224.1544,224.0075,224.0173,8063.0
2023-10-25 14:40:00,228.77,228.78,228.65,228.71,19263.0,224.0173,224.0271,223.8998,223.9586,19263.0
2023-10-25 14:45:00,228.72,228.79,228.62,228.62,3152.0,223.9684,224.0369,223.8704,223.8704,3152.0
2023-10-25 14:50:00,228.66,228.93,228.61,228.92,2916.0,223.9096,224.174,223.8607,224.1642,2916.0
2023-10-25 14:55:00,228.95,229.1,228.88,228.89,3600.0,224.1936,224.3405,224.125,224.1348,3600.0
2023-10-25 15:00:00,228.92,228.96,228.71,228.75,5578.0,224.1642,224.2034,223.9586,223.9977,5578.0
2023-10-25 15:05:00,228.76,228.82,228.66,228.81,3083.0,224.0075,224.0663,223.9096,224.0565,3083.0
2023-10-25 15:10:00,228.81,228.89,228.73,228.73,5807.0,224.0565,224.1348,223.9782,223.9782,5807.0
2023-10-25 15:15:00,228.71,228.9,228.71,228.83,9503.0,223.9586,224.1446,223.9586,224.0761,9503.0
2023-10-25 15:20:00,228.84,229.04,228.82,229.04,7001.0,224.0859,224.2817,224.0663,224.2817,7001.0
2023-10-25 15:25:00,229.05,229.12,228.87,229.02,6198.0,224.2915,224.3601,224.1153,224.2621,6198.0
2023-10-25 15:30:00,229.05,229.29,229.0,229.17,5989.0,224.2915,224.5265,224.2426,224.409,5989.0
2023-10-25 15:35:00,229.14,229.25,229.09,229.11,7150.0,224.3796,224.4874,224.3307,224.3503,7150.0
2023-10-25 15:40:00,229.09,229.1,228.82,228.86,8719.0,224.3307,224.3405,224.0663,224.1055,8719.0
2023-10-25 15:45:00,228.85,229.07,228.83,229.07,8495.0,224.0957,224.3111,224.0761,224.3111,8495.0
2023-10-25 15:50:00,229.06,229.13,228.79,228.82,14441.0,224.3013,224.3699,224.0369,224.0663,14441.0
2023-10-25 15:55:00,228.85,228.88,228.74,228.87,40586.0,224.0957,224.125,223.988,224.1153,40586.0
2023-10-26 09:30:00,228.26,228.65,228.17,228.52,6254.0,223.5179,223.8998,223.4298,223.7725,6254.0
2023-10-26 09:35:00,228.73,228.73,228.0,228.0,7226.0,223.9782,223.9782,223.2633,223.2633,7226.0
2023-10-26 09:40:00,228.08,228.73,228.07,228.47,11715.0,223.3417,223.9782,223.3319,223.7236,11715.0
2023-10-26 09:45:00,228.55,228.65,228.04,228.09,13356.0,223.8019,223.8998,223.3025,223.3515,13356.0
2023-10-26 09:50:00,228.09,228.14,227.9,228.1,5417.0,223.3515,223.4004,223.1654,223.3613,5417.0
2023-10-26 09:55:00,228.14,228.14,227.73,227.74,9560.0,223.4004,223.4004,222.9989,223.0087,9560.0
2023-10-26 10:00:00,227.7,227.7,227.32,227.47,16446.0,222.9696,222.9696,222.5975,222.7443,16446.0
2023-10-26 10:05:00,227.45,227.67,227.37,227.44,32690.0,222.7248,222.9402,222.6464,222.715,32690.0
2023-10-26 10:10:00,227.43,227.63,227.39,227.42,10909.0,222.7052,222.901,222.666,222.6954,10909.0
2023-10-26 10:15:00,227.42,227.61,227.38,227.38,7866.0,222.6954,222.8814,222.6562,222.6562,7866.0
2023-10-26 10:20:00,227.42,227.65,227.25,227.25,9047.0,222.6954,222.9206,222.5289,222.5289,9047.0
2023-10-26 10:25:00,227.34,227.94,227.34,227.85,11010.0,222.617,223.2046,222.617,223.1164,11010.0
2023-10-26 10:30:00,227.8,227.85,227.47,227.48,4990.0,223.0675,223.1164,222.7443,222.7541,4990.0
2023-10-26 10:35:00,227.49,227.49,227.22,227.39,13381.0,222.7639,222.7639,222.4995,222.666,13381.0
2023-10-26 10:40:00,227.45,227.86,227.38,227.84,9641.0,222.7248,223.1262,222.6562,223.1067,9641.0
2023-10-26 10:45:00,227.83,228.35,227.81,228.34,11609.0,223.0969,223.6061,223.0773,223.5963,11609.0
2023-10-26 10:50:00,228.38,228.63,228.33,228.46,36019.0,223.6354,223.8802,223.5865,223.7138,36019.0
2023-10-26 10:55:00,228.43,228.49,228.28,228.36,36052.0,223.6844,223.7431,223.5375,223.6159,36052.0
2023-10-26 11:00:00,228.36,228.4,228.03,228.04,34708.0,223.6159,223.655,223.2927,223.3025,34708.0
2023-10-26 11:05:00,228.07,228.07,227.72,227.86,9667.0,223.3319,223.3319,222.9891,223.1262,9667.0
2023-10-26 11:10:00,227.96,228.0,227.4,227.45,8241.0,223.2242,223.2633,222.6758,222.7248,8241.0
2023-10-26 11:15:00,227.39,227.63,227.27,227.52,5965.0,222.666,222.901,222.5485,222.7933,5965.0
2023-10-26 11:20:00,227.5,227.51,227.28,227.36,7464.0,222.7737,222.7835,222.5583,222.6366,7464.0
2023-10-26 11:25:00,227.35,227.46,227.18,227.27,17682.0,222.6268,222.7345,222.4604,222.5485,17682.0
2023-10-26 11:30:00,227.25,227.46,227.25,227.39,5421.0,222.5289,222.7345,222.5289,222.666,5421.0
2023-10-26 11:35:00,227.38,227.52,227.33,227.47,2737.0,222.6562,222.7933,222.6072,222.7443,2737.0
2023-10-26 11:40:00,227.42,227.45,227.05,227.2,11166.0,222.6954,222.7248,222.3331,222.4799,11166.0
2023-10-26 11:45:00,227.13,227.45,227.11,227.34,3600.0,222.4114,222.7248,222.3918,222.617,3600.0
2023-10-26 11:50:00,227.33,227.44,227.3,227.33,4422.0,222.6072,222.715,222.5779,222.6072,4422.0
2023-10-26 11:55:00,227.36,227.55,227.35,227.38,6997.0,222.6366,222.8227,222.6268,222.6562,6997.0
2023-10-26 12:00:00,227.12,227.31,227.08,227.08,10900.0,222.4016,222.5877,222.3624,222.3624,10900.0
2023-10-26 12:05:00,227.04,227.04,226.64,226.66,24806.0,222.3233,222.3233,221.9316,221.9512,24806.0
2023-10-26 12:10:00,226.65,226.69,226.56,226.69,7804.0,221.9414,221.9805,221.8532,221.9805,7804.0
2023-10-26 12:15:00,226.67,226.67,226.14,226.14,8820.0,221.961,221.961,221.442,221.442,8820.0
2023-10-26 12:20:00,226.15,226.35,226.13,226.21,8206.0,221.4518,221.6476,221.4322,221.5105,8206.0
2023-10-26 12:25:00,226.25,226.47,226.21,226.44,11235.0,221.5497,221.7651,221.5105,221.7357,11235.0
2023-10-26 12:30:00,226.4,226.57,226.35,226.46,7900.0,221.6966,221.863,221.6476,221.7553,7900.0
2023-10-26 12:35:00,226.4,226.5,226.15,226.2,7758.0,221.6966,221.7945,221.4518,221.5007,7758.0
2023-10-26 12:40:00,226.15,226.32,226.12,226.23,8990.0,221.4518,221.6182,221.4224,221.5301,8990.0
2023-10-26 12:45:00,226.21,226.21,226.0,226.08,11675.0,221.5105,221.5105,221.3049,221.3832,11675.0
2023-10-26 12:50:00,226.09,226.13,226.04,226.07,2124.0,221.393,221.4322,221.344,221.3734,2124.0
2023-10-26 12:55:00,226.06,226.25,225.99,225.99,11501.0,221.3636,221.5497,221.2951,221.2951,11501.0
2023-10-26 13:00:00,225.98,226.56,225.89,226.41,17857.0,221.2853,221.8532,221.1972,221.7064,17857.0
2023-10-26 13:05:00,226.4,226.58,226.33,226.44,6773.0,221.6966,221.8728,221.628,221.7357,6773.0
2023-10-26 13:10:00,226.45,226.45,226.35,226.41,5274.0,221.7455,221.7455,221.6476,221.7064,5274.0
2023-10-26 13:15:00,226.42,226.54,226.42,226.44,4453.0,221.7162,221.8337,221.7162,221.7357,4453.0
2023-10-26 13:20:00,226.42,226.42,225.97,225.98,9808.0,221.7162,221.7162,221.2755,221.2853,9808.0
2023-10-26 13:25:00,225.98,226.15,225.97,226.06,8217.0,221.2853,221.4518,221.2755,221.3636,8217.0
2023-10-26 13:30:00,226.05,226.28,225.73,226.26,11756.0,221.3538,221.5791,221.0405,221.5595,11756.0
2023-10-26 13:35:00,226.24,226.35,226.15,226.19,26868.0,221.5399,221.6476,221.4518,221.4909,26868.0
2023-10-26 13:40:00,226.17,226.52,226.17,226.48,13700.0,221.4713,221.8141,221.4713,221.7749,13700.0
2023-10-26 13:45:00,226.55,226.78,226.5,226.69,18722.0,221.8435,222.0687,221.7945,221.9805,18722.0
2023-10-26 13:50:00,226.7,226.71,226.56,226.71,3723.0,221.9903,222.0001,221.8532,222.0001,3723.0
2023-10-26 13:55:00,226.72,226.88,226.61,226.84,8800.0,222.0099,222.1666,221.9022,222.1274,8800.0
2023-10-26 14:00:00,226.84,226.89,226.73,226.74,9635.0,222.1274,222.1764,222.0197,222.0295,9635.0
2023-10-26 14:05:00,226.75,227.0,226.71,226.85,10522.0,222.0393,222.2841,222.0001,222.1372,10522.0
2023-10-26 14:10:00,226.88,227.18,226.87,227.13,8249.0,222.1666,222.4604,222.1568,222.4114,8249.0
2023-10-26 14:15:00,227.18,227.19,227.0,227.04,6015.0,222.4604,222.4702,222.2841,222.3233,6015.0
2023-10-26 14:20:00,227.03,227.08,226.92,226.93,4078.0,222.3135,222.3624,222.2058,222.2156,4078.0
2023-10-26 14:25:00,226.92,227.08,226.79,227.06,7724.0,222.2058,222.3624,222.0785,222.3429,7724.0
2023-10-26 14:30:00,227.15,227.6,227.09,227.51,20816.0,222.431,222.8716,222.3722,222.7835,20816.0
2023-10-26 14:35:00,227.31,227.55,227.29,227.36,20825.0,222.5877,222.8227,222.5681,222.6366,20825.0
2023-10-26 14:40:00,227.33,227.57,227.22,227.39,7613.0,222.6072,222.8423,222.4995,222.666,7613.0
2023-10-26 14:45:00,227.35,227.63,227.35,227.49,18209.0,222.6268,222.901,222.6268,222.7639,18209.0
2023-10-26 14:50:00,227.5,227.8,227.49,227.78,10919.0,222.7737,223.0675,222.7639,223.0479,10919.0
2023-10-26 14:55:00,227.76,227.91,227.76,227.9,5700.0,223.0283,223.1752,223.0283,223.1654,5700.0
2023-10-26 15:00:00,227.95,228.14,227.89,228.03,12130.0,223.2144,223.4004,223.1556,223.2927,12130.0
2023-10-26 15:05:00,228.06,228.07,227.82,227.83,27856.0,223.3221,223.3319,223.0871,223.0969,27856.0
2023-10-26 15:10:00,227.8,227.8,227.4,227.43,11182.0,223.0675,223.0675,222.6758,222.7052,11182.0
2023-10-26 15:15:00,227.34,227.56,227.29,227.41,9535.0,222.617,222.8325,222.5681,222.6856,9535.0
2023-10-26 15:20:00,227.43,227.52,227.28,227.3,11234.0,222.7052,222.7933,222.5583,222.5779,11234.0
2023-10-26 15:25:00,227.36,227.37,227.17,227.19,5584.0,222.6366,222.6464,222.4506,222.4702,5584.0
2023-10-26 15:30:00,227.14,227.19,227.0,227.02,6977.0,222.4212,222.4702,222.2841,222.3037,6977.0
2023-10-26 15:35:00,227.02,227.02,226.52,226.62,10839.0,222.3037,222.3037,221.8141,221.912,10839.0
2023-10-26 15:40:00,226.6,226.6,226.33,226.33,19505.0,221.8924,221.8924,221.628,221.628,19505.0
2023-10-26 15:45:00,226.34,226.42,226.16,226.36,16224.0,221.6378,221.7162,221.4616,221.6574,16224.0
2023-10-26 15:50:00,226.37,226.71,226.29,226.35,26411.0,221.6672,222.0001,221.5889,221.6476,26411.0
2023-10-26 15:55:00,226.34,226.48,226.18,226.3,41686.0,221.6378,221.7749,221.4811,221.5986,41686.0
2023-10-27 09:30:00,227.21,227.36,226.97,227.09,19434.0,222.4897,222.6366,222.2547,222.3722,19434.0
2023-10-27 09:35:00,227.06,227.06,226.67,226.67,2166.0,222.3429,222.3429,221.961,221.961,2166.0
2023-10-27 09:40:00,226.67,226.67,226.43,226.66,4010.0,221.961,221.961,221.7259,221.9512,4010.0
2023-10-27 09:45:00,226.72,226.83,226.28,226.37,5821.0,222.0099,222.1176,221.5791,221.6672,5821.0
2023-10-27 09:50:00,226.37,226.52,226.25,226.25,11430.0,221.6672,221.8141,221.5497,221.5497,11430.0
2023-10-27 09:55:00,226.36,226.62,226.31,226.62,12305.0,221.6574,221.912,221.6084,221.912,12305.0
2023-10-27 10:00:00,226.26,226.57,226.08,226.57,9377.0,221.5595,221.863,221.3832,221.863,9377.0
2023-10-27 10:05:00,226.66,226.84,226.45,226.47,11924.0,221.9512,222.1274,221.7455,221.7651,11924.0
2023-10-27 10:10:00,226.73,226.97,226.51,226.89,2567.0,222.0197,222.2547,221.8043,222.1764,2567.0
2023-10-27 10:15:00,226.84,226.87,226.34,226.35,4017.0,222.1274,222.1568,221.6378,221.6476,4017.0
2023-10-27 10:20:00,226.36,226.83,226.34,226.42,3362.0,221.6574,222.1176,221.6378,221.7162,3362.0
2023-10-27 10:25:00,226.46,226.76,226.45,226.49,11222.0,221.7553,222.0491,221.7455,221.7847,11222.0
2023-10-27 10:30:00,226.45,226.45,226.31,226.42,1114.0,221.7455,221.7455,221.6084,221.7162,1114.0
2023-10-27 10:35:00,226.48,226.8,226.32,226.33,4648.0,221.7749,222.0883,221.6182,221.628,4648.0
2023-10-27 10:40:00,226.22,226.29,225.86,225.98,30477.0,221.5203,221.5889,221.1678,221.2853,30477.0
2023-10-27 10:45:00,226.09,226.36,226.07,226.24,11719.0,221.393,221.6574,221.3734,221.5399,11719.0
2023-10-27 10:50:00,226.41,226.63,226.32,226.55,6173.0,221.7064,221.9218,221.6182,221.8435,6173.0
2023-10-27 10:55:00,226.56,226.74,226.55,226.74,4270.0,221.8532,222.0295,221.8435,222.0295,4270.0
2023-10-27 11:00:00,226.75,226.76,226.56,226.6,7260.0,222.0393,222.0491,221.8532,221.8924,7260.0
2023-10-27 11:05:00,226.8,226.95,226.8,226.91,1244.0,222.0883,222.2351,222.0883,222.196,1244.0
2023-10-27 11:10:00,226.98,227.0,226.79,226.97,6948.0,222.2645,222.2841,222.0785,222.2547,6948.0
2023-10-27 11:15:00,227.15,227.34,227.09,227.09,5997.0,222.431,222.617,222.3722,222.3722,5997.0
2023-10-27 11:20:00,227.09,227.26,227.02,227.26,1604.0,222.3722,222.5387,222.3037,222.5387,1604.0
2023-10-27 11:25:00,227.15,227.15,227.06,227.06,2404.0,222.431,222.431,222.3429,222.3429,2404.0
2023-10-27 11:30:00,227.0,227.01,226.59,226.62,9617.0,222.2841,222.2939,221.8826,221.912,9617.0
2023-10-27 11:35:00,226.62,226.95,226.57,226.76,4555.0,221.912,222.2351,221.863,222.0491,4555.0
2023-10-27 11:40:00,226.79,226.86,226.64,226.64,25560.0,222.0785,222.147,221.9316,221.9316,25560.0
2023-10-27 11:45:00,226.64,226.7,226.44,226.56,18942.0,221.9316,221.9903,221.7357,221.8532,18942.0
2023-10-27 11:50:00,226.65,226.75,226.57,226.57,13672.0,221.9414,222.0393,221.863,221.863,13672.0
2023-10-27 11:55:00,226.7,226.76,226.63,226.76,2298.0,221.9903,222.0491,221.9218,222.0491,2298.0
2023-10-27 12:00:00,226.72,226.81,226.42,226.52,4472.0,222.0099,222.0981,221.7162,221.8141,4472.0
2023-10-27 12:05:00,226.55,226.75,226.53,226.71,424511.0,221.8435,222.0393,221.8239,222.0001,424511.0
2023-10-27 12:10:00,226.69,226.71,226.4,226.42,12784.0,221.9805,222.0001,221.6966,221.7162,12784.0
2023-10-27 12:15:00,226.43,226.6,226.41,226.6,64960.0,221.7259,221.8924,221.7064,221.8924,64960.0
2023-10-27 12:20:00,226.6,226.63,226.28,226.3,5561.0,221.8924,221.9218,221.5791,221.5986,5561.0
2023-10-27 12:25:00,226.29,226.37,225.98,226.22,6314.0,221.5889,221.6672,221.2853,221.5203,6314.0
2023-10-27 12:30:00,226.18,226.23,226.06,226.16,4951.0,221.4811,221.5301,221.3636,221.4616,4951.0
2023-10-27 12:35:00,226.25,226.45,226.18,226.45,4904.0,221.5497,221.7455,221.4811,221.7455,4904.0
2023-10-27 12:40:00,226.44,226.44,226.2,226.21,17574.0,221.7357,221.7357,221.5007,221.5105,17574.0
2023-10-27 12:45:00,226.19,226.19,226.02,226.02,5093.0,221.4909,221.4909,221.3245,221.3245,5093.0
2023-10-27 12:50:00,226.03,226.03,225.8,225.98,4092.0,221.3343,221.3343,221.109,221.2853,4092.0
2023-10-27 12:55:00,225.89,225.9,225.79,225.79,8355.0,221.1972,221.207,221.0992,221.0992,8355.0
2023-10-27 13:00:00,225.84,225.92,225.77,225.78,2750.0,221.1482,221.2265,221.0797,221.0894,2750.0
2023-10-27 13:05:00,225.72,225.72,225.26,225.36,8038.0,221.0307,221.0307,220.5803,220.6782,8038.0
2023-10-27 13:10:00,225.44,225.54,225.2,225.23,9576.0,220.7565,220.8544,220.5215,220.5509,9576.0
2023-10-27 13:15:00,225.21,225.32,225.0,225.18,26813.0,220.5313,220.639,220.3257,220.5019,26813.0
2023-10-27 13:20:00,225.18,225.32,225.02,225.29,14302.0,220.5019,220.639,220.3452,220.6096,14302.0
2023-10-27 13:25:00,225.29,225.51,225.15,225.15,11923.0,220.6096,220.8251,220.4725,220.4725,11923.0
2023-10-27 13:30:00,225.2,225.29,225.05,225.27,6065.0,220.5215,220.6096,220.3746,220.59,6065.0
2023-10-27 13:35:00,225.34,225.34,225.02,225.16,5470.0,220.6586,220.6586,220.3452,220.4823,5470.0
2023-10-27 13:40:00,225.08,225.41,224.95,225.36,7515.0,220.404,220.7271,220.2767,220.6782,7515.0
2023-10-27 13:45:00,225.24,225.27,225.09,225.1,3665.0,220.5607,220.59,220.4138,220.4236,3665.0
2023-10-27 13:50:00,225.16,225.32,224.97,224.98,4172.0,220.4823,220.639,220.2963,220.3061,4172.0
2023-10-27 13:55:00,225.01,225.07,224.92,225.07,3128.0,220.3354,220.3942,220.2473,220.3942,3128.0
2023-10-27 14:00:00,225.06,225.12,224.81,224.91,5377.0,220.3844,220.4432,220.1396,220.2375,5377.0
2023-10-27 14:05:00,224.86,224.96,224.71,224.88,12264.0,220.1886,220.2865,220.0417,220.2081,12264.0
2023-10-27 14:10:00,224.97,225.04,224.85,224.96,4775.0,220.2963,220.3648,220.1788,220.2865,4775.0
2023-10-27 14:15:00,224.98,225.31,224.97,225.05,18103.0,220.3061,220.6292,220.2963,220.3746,18103.0
2023-10-27 14:20:00,224.95,225.0,224.66,224.78,7050.0,220.2767,220.3257,219.9927,220.1102,7050.0
2023-10-27 14:25:00,224.72,224.72,224.61,224.62,4125.0,220.0515,220.0515,219.9438,219.9535,4125.0
2023-10-27 14:30:00,224.68,225.22,224.61,225.07,39510.0,220.0123,220.5411,219.9438,220.3942,39510.0
2023-10-27 14:35:00,225.05,225.35,225.0,225.26,11663.0,220.3746,220.6684,220.3257,220.5803,11663.0
2023-10-27 14:40:00,225.3,225.32,225.16,225.27,135322.0,220.6194,220.639,220.4823,220.59,135322.0
2023-10-27 14:45:00,225.32,225.47,224.97,224.97,4696.0,220.639,220.7859,220.2963,220.2963,4696.0
2023-10-27 14:50:00,225.0,225.0,224.81,224.91,11631.0,220.3257,220.3257,220.1396,220.2375,11631.0
2023-10-27 14:55:00,224.81,224.81,224.46,224.55,9990.0,220.1396,220.1396,219.7969,219.885,9990.0
2023-10-27 15:00:00,224.56,224.76,224.56,224.62,17307.0,219.8948,220.0906,219.8948,219.9535,17307.0
2023-10-27 15:05:00,224.61,224.8,224.58,224.63,19262.0,219.9438,220.1298,219.9144,219.9633,19262.0
2023-10-27 15:10:00,224.71,224.93,224.56,224.81,21854.0,220.0417,220.2571,219.8948,220.1396,21854.0
2023-10-27 15:15:00,224.79,224.91,224.72,224.76,7545.0,220.12,220.2375,220.0515,220.0906,7545.0
2023-10-27 15:20:00,224.76,224.82,224.6,224.78,11660.0,220.0906,220.1494,219.934,220.1102,11660.0
2023-10-27 15:25:00,224.82,225.1,224.82,225.1,11632.0,220.1494,220.4236,220.1494,220.4236,11632.0
2023-10-27 15:30:00,225.08,225.2,224.75,224.75,7342.0,220.404,220.5215,220.0808,220.0808,7342.0
2023-10-27 15:35:00,224.68,224.69,224.46,224.46,12728.0,220.0123,220.0221,219.7969,219.7969,12728.0
2023-10-27 15:40:00,224.52,224.72,224.41,224.5,18730.0,219.8556,220.0515,219.7479,219.836,18730.0
2023-10-27 15:45:00,224.49,224.75,224.49,224.75,6694.0,219.8262,220.0808,219.8262,220.0808,6694.0
2023-10-27 15:50:00,224.76,224.95,224.64,224.9,19618.0,220.0906,220.2767,219.9731,220.2277,19618.0
2023-10-27 15:55:00,224.97,225.27,224.79,225.18,37043.0,220.2963,220.59,220.12,220.5019,37043.0
2023-10-30 09:30:00,226.71,227.07,226.71,227.07,39908.0,222.0001,222.3526,222.0001,222.3526,39908.0
2023-10-30 09:35:00,227.29,227.44,227.19,227.44,36582.0,222.5681,222.715,222.4702,222.715,36582.0
2023-10-30 09:40:00,227.31,227.46,227.25,227.43,11763.0,222.5877,222.7345,222.5289,222.7052,11763.0
2023-10-30 09:45:00,227.5,227.61,227.41,227.53,41596.0,222.7737,222.8814,222.6856,222.8031,41596.0
2023-10-30 09:50:00,227.6,227.6,227.33,227.46,30472.0,222.8716,222.8716,222.6072,222.7345,30472.0
2023-10-30 09:55:00,227.55,227.57,227.35,227.38,7300.0,222.8227,222.8423,222.6268,222.6562,7300.0
2023-10-30 10:00:00,227.36,227.43,227.02,227.05,13820.0,222.6366,222.7052,222.3037,222.3331,13820.0
2023-10-30 10:05:00,227.0,227.26,226.95,227.21,3879.0,222.2841,222.5387,222.2351,222.4897,3879.0
2023-10-30 10:10:00,227.24,227.24,226.82,226.82,7724.0,222.5191,222.5191,222.1078,222.1078,7724.0
2023-10-30 10:15:00,226.78,226.78,226.38,226.38,13625.0,222.0687,222.0687,221.677,221.677,13625.0
2023-10-30 10:20:00,226.53,226.53,226.29,226.41,10326.0,221.8239,221.8239,221.5889,221.7064,10326.0
2023-10-30 10:25:00,226.38,226.39,226.15,226.37,16286.0,221.677,221.6868,221.4518,221.6672,16286.0
2023-10-30 10:30:00,226.18,226.34,226.18,226.29,12617.0,221.4811,221.6378,221.4811,221.5889,12617.0
2023-10-30 10:35:00,226.28,226.42,226.16,226.22,5158.0,221.5791,221.7162,221.4616,221.5203,5158.0
2023-10-30 10:40:00,226.24,226.36,225.99,226.0,6535.0,221.5399,221.6574,221.2951,221.3049,6535.0
2023-10-30 10:45:00,226.0,226.4,226.0,226.33,16460.0,221.3049,221.6966,221.3049,221.628,16460.0
2023-10-30 10:50:00,226.31,226.65,226.3,226.57,11056.0,221.6084,221.9414,221.5986,221.863,11056.0
2023-10-30 10:55:00,226.54,226.56,226.29,226.29,11369.0,221.8337,221.8532,221.5889,221.5889,11369.0
2023-10-30 11:00:00,226.45,226.82,226.45,226.81,7772.0,221.7455,222.1078,221.7455,222.0981,7772.0
2023-10-30 11:05:00,226.83,226.9,226.8,226.84,5073.0,222.1176,222.1862,222.0883,222.1274,5073.0
2023-10-30 11:10:00,226.96,226.97,226.7,226.71,2658.0,222.2449,222.2547,221.9903,222.0001,2658.0
2023-10-30 11:15:00,226.7,226.71,226.55,226.55,8699.0,221.9903,222.0001,221.8435,221.8435,8699.0
2023-10-30 11:20:00,226.56,226.56,226.1,226.1,4928.0,221.8532,221.8532,221.4028,221.4028,4928.0
2023-10-30 11:25:00,226.26,226.45,226.18,226.39,49486.0,221.5595,221.7455,221.4811,221.6868,49486.0
2023-10-30 11:30:00,226.38,226.75,226.38,226.7,104286.0,221.677,222.0393,221.677,221.9903,104286.0
2023-10-30 11:35:00,226.7,226.86,226.57,226.57,6534.0,221.9903,222.147,221.863,221.863,6534.0
2023-10-30 11:40:00,226.47,226.63,226.44,226.62,4971.0,221.7651,221.9218,221.7357,221.912,4971.0
2023-10-30 11:45:00,226.61,226.61,226.51,226.54,2636.0,221.9022,221.9022,221.8043,221.8337,2636.0
2023-10-30 11:50:00,226.59,226.8,226.54,226.76,2200.0,221.8826,222.0883,221.8337,222.0491,2200.0
2023-10-30 11:55:00,226.82,226.97,226.76,226.96,17929.0,222.1078,222.2547,222.0491,222.2449,17929.0
2023-10-30 12:00:00,226.93,227.01,226.93,227.01,15497.0,222.2156,222.2939,222.2156,222.2939,15497.0
2023-10-30 12:05:00,226.96,226.97,226.71,226.73,19087.0,222.2449,222.2547,222.0001,222.0197,19087.0
2023-10-30 12:10:00,226.81,227.09,226.81,226.99,17224.0,222.0981,222.3722,222.0981,222.2743,17224.0
2023-10-30 12:15:00,226.98,227.07,226.67,226.73,27510.0,222.2645,222.3526,221.961,222.0197,27510.0
2023-10-30 12:20:00,226.76,226.77,226.62,226.67,10517.0,222.0491,222.0589,221.912,221.961,10517.0
2023-10-30 12:25:00,226.66,226.75,226.59,226.62,11760.0,221.9512,222.0393,221.8826,221.912,11760.0
2023-10-30 12:30:00,226.61,226.8,226.61,226.74,10660.0,221.9022,222.0883,221.9022,222.0295,10660.0
2023-10-30 12:35:00,226.85,226.94,226.62,226.62,3293.0,222.1372,222.2254,221.912,221.912,3293.0
2023-10-30 12:40:00,226.61,226.64,226.35,226.35,29645.0,221.9022,221.9316,221.6476,221.6476,29645.0
2023-10-30 12:45:00,226.29,226.46,226.17,226.43,14000.0,221.5889,221.7553,221.4713,221.7259,14000.0
2023-10-30 12:50:00,226.45,226.57,226.36,226.39,31359.0,221.7455,221.863,221.6574,221.6868,31359.0
2023-10-30 12:55:00,226.42,226.46,226.31,226.43,11176.0,221.7162,221.7553,221.6084,221.7259,11176.0
2023-10-30 13:00:00,226.57,226.6,226.37,226.6,2234.0,221.863,221.8924,221.6672,221.8924,2234.0
2023-10-30 13:05:00,226.58,226.76,226.57,226.76,4209.0,221.8728,222.0491,221.863,222.0491,4209.0
2023-10-30 13:10:00,226.73,226.73,226.61,226.61,2217.0,222.0197,222.0197,221.9022,221.9022,2217.0
2023-10-30 13:15:00,226.68,226.81,226.68,226.69,2565.0,221.9708,222.0981,221.9708,221.9805,2565.0
2023-10-30 13:20:00,226.71,227.09,226.65,227.09,3065.0,222.0001,222.3722,221.9414,222.3722,3065.0
2023-10-30 13:25:00,227.11,227.56,227.11,227.5,23724.0,222.3918,222.8325,222.3918,222.7737,23724.0
2023-10-30 13:30:00,227.66,227.66,227.4,227.4,4481.0,222.9304,222.9304,222.6758,222.6758,4481.0
2023-10-30 13:35:00,227.37,227.47,227.31,227.38,7743.0,222.6464,222.7443,222.5877,222.6562,7743.0
2023-10-30 13:40:00,227.42,227.56,227.38,227.52,15035.0,222.6954,222.8325,222.6562,222.7933,15035.0
2023-10-30 13:45:00,227.57,227.6,227.49,227.6,3684.0,222.8423,222.8716,222.7639,222.8716,3684.0
2023-10-30 13:50:00,227.62,227.84,227.62,227.8,10869.0,222.8912,223.1067,222.8912,223.0675,10869.0
2023-10-30 13:55:00,227.79,227.79,227.7,227.75,1416.0,223.0577,223.0577,222.9696,223.0185,1416.0
2023-10-30 14:00:00,227.84,227.84,227.73,227.84,5466.0,223.1067,223.1067,222.9989,223.1067,5466.0
2023-10-30 14:05:00,227.84,227.84,227.61,227.68,9092.0,223.1067,223.1067,222.8814,222.95,9092.0
2023-10-30 14:10:00,227.69,227.77,227.59,227.59,2079.0,222.9598,223.0381,222.8618,222.8618,2079.0
2023-10-30 14:15:00,227.56,227.63,227.48,227.57,12179.0,222.8325,222.901,222.7541,222.8423,12179.0
2023-10-30 14:20:00,227.56,227.69,227.52,227.63,5350.0,222.8325,222.9598,222.7933,222.901,5350.0
2023-10-30 14:25:00,227.63,227.71,227.55,227.62,24535.0,222.901,222.9794,222.8227,222.8912,24535.0
2023-10-30 14:30:00,227.61,227.81,227.61,227.78,15282.0,222.8814,223.0773,222.8814,223.0479,15282.0
2023-10-30 14:35:00,227.81,228.06,227.78,227.95,36063.0,223.0773,223.3221,223.0479,223.2144,36063.0
2023-10-30 14:40:00,227.9,228.01,227.89,227.98,5418.0,223.1654,223.2731,223.1556,223.2437,5418.0
2023-10-30 14:45:00,227.99,228.18,227.97,228.13,23202.0,223.2535,223.4396,223.234,223.3906,23202.0
2023-10-30 14:50:00,228.12,228.16,227.88,227.94,30583.0,223.3808,223.42,223.1458,223.2046,30583.0
2023-10-30 14:55:00,227.94,227.96,227.83,227.89,37435.0,223.2046,223.2242,223.0969,223.1556,37435.0
2023-10-30 15:00:00,228.11,228.2,227.81,227.99,30429.0,223.371,223.4592,223.0773,223.2535,30429.0
2023-10-30 15:05:00,227.96,228.16,227.96,228.02,25134.0,223.2242,223.42,223.2242,223.2829,25134.0
2023-10-30 15:10:00,228.01,228.14,227.92,228.13,14967.0,223.2731,223.4004,223.185,223.3906,14967.0
2023-10-30 15:15:00,228.15,228.22,228.06,228.22,32961.0,223.4102,223.4788,223.3221,223.4788,32961.0
2023-10-30 15:20:00,228.21,228.41,228.16,228.39,32591.0,223.469,223.6648,223.42,223.6452,32591.0
2023-10-30 15:25:00,228.38,228.39,228.13,228.17,39322.0,223.6354,223.6452,223.3906,223.4298,39322.0
2023-10-30 15:30:00,228.15,228.22,228.09,228.14,19895.0,223.4102,223.4788,223.3515,223.4004,19895.0
2023-10-30 15:35:00,228.12,228.25,228.12,228.19,25167.0,223.3808,223.5081,223.3808,223.4494,25167.0
2023-10-30 15:40:00,228.19,228.2,227.96,228.11,40713.0,223.4494,223.4592,223.2242,223.371,40713.0
2023-10-30 15:45:00,228.1,228.1,227.99,228.02,26862.0,223.3613,223.3613,223.2535,223.2829,26862.0
2023-10-30 15:50:00,227.99,228.12,227.92,227.98,39923.0,223.2535,223.3808,223.185,223.2437,39923.0
2023-10-30 15:55:00,228.01,228.07,227.76,227.83,126804.0,223.2731,223.3319,223.0283,223.0969,126804.0
2023-10-31 09:30:00,228.16,228.39,227.84,227.84,26804.0,223.42,223.6452,223.1067,223.1067,26804.0
2023-10-31 09:35:00,227.77,227.77,227.4,227.5,5947.0,223.0381,223.0381,222.6758,222.7737,5947.0
2023-10-31 09:40:00,227.42,227.59,227.42,227.59,700.0,222.6954,222.8618,222.6954,222.8618,700.0
2023-10-31 09:45:00,227.53,227.63,227.45,227.46,1627.0,222.8031,222.901,222.7248,222.7345,1627.0
2023-10-31 09:50:00,227.43,227.43,227.14,227.26,1700.0,222.7052,222.7052,222.4212,222.5387,1700.0
2023-10-31 09:55:00,227.33,227.49,227.3,227.38,2415.0,222.6072,222.7639,222.5779,222.6562,2415.0
2023-10-31 10:00:00,227.3,227.3,227.11,227.11,1400.0,222.5779,222.5779,222.3918,222.3918,1400.0
2023-10-31 10:05:00,227.18,227.5,227.16,227.5,900.0,222.4604,222.7737,222.4408,222.7737,900.0
2023-10-31 10:10:00,227.69,228.1,227.68,227.97,24544.0,222.9598,223.3613,222.95,223.234,24544.0
2023-10-31 10:15:00,228.0,228.23,227.95,228.0,22117.0,223.2633,223.4886,223.2144,223.2633,22117.0
2023-10-31 10:20:00,228.11,228.12,227.96,228.0,2939.0,223.371,223.3808,223.2242,223.2633,2939.0
2023-10-31 10:25:00,228.03,228.03,227.91,227.91,2036.0,223.2927,223.2927,223.1752,223.1752,2036.0
2023-10-31 10:30:00,228.04,228.05,227.78,227.78,4115.0,223.3025,223.3123,223.0479,223.0479,4115.0
2023-10-31 10:35:00,227.7,227.74,227.51,227.57,8747.0,222.9696,223.0087,222.7835,222.8423,8747.0
2023-10-31 10:40:00,227.52,228.16,227.46,228.15,7188.0,222.7933,223.42,222.7345,223.4102,7188.0
2023-10-31 10:45:00,228.12,228.19,227.94,227.96,4884.0,223.3808,223.4494,223.2046,223.2242,4884.0
2023-10-31 10:50:00,228.01,228.39,228.01,228.36,14033.0,223.2731,223.6452,223.2731,223.6159,14033.0
2023-10-31 10:55:00,228.41,228.41,228.17,228.28,9335.0,223.6648,223.6648,223.4298,223.5375,9335.0
2023-10-31 11:00:00,228.32,228.44,228.18,228.19,3574.0,223.5767,223.6942,223.4396,223.4494,3574.0
2023-10-31 11:05:00,228.25,228.29,228.14,228.29,2451.0,223.5081,223.5473,223.4004,223.5473,2451.0
2023-10-31 11:10:00,228.29,228.32,228.16,228.32,2890.0,223.5473,223.5767,223.42,223.5767,2890.0
2023-10-31 11:15:00,228.23,228.26,228.01,228.13,2894.0,223.4886,223.5179,223.2731,223.3906,2894.0
2023-10-31 11:20:00,228.15,228.15,227.94,227.94,7748.0,223.4102,223.4102,223.2046,223.2046,7748.0
2023-10-31 11:25:00,227.97,228.3,227.97,227.98,3779.0,223.234,223.5571,223.234,223.2437,3779.0
2023-10-31 11:30:00,228.0,228.19,227.94,228.15,9169.0,223.2633,223.4494,223.2046,223.4102,9169.0
2023-10-31 11:35:00,228.22,228.24,228.03,228.2,6730.0,223.4788,223.4983,223.2927,223.4592,6730.0
2023-10-31 11:40:00,228.17,228.17,227.87,227.95,3561.0,223.4298,223.4298,223.136,223.2144,3561.0
2023-10-31 11:45:00,227.96,228.01,227.88,227.99,1900.0,223.2242,223.2731,223.1458,223.2535,1900.0
2023-10-31 11:50:00,227.95,228.0,227.87,227.89,4940.0,223.2144,223.2633,223.136,223.1556,4940.0
2023-10-31 11:55:00,227.94,228.41,227.94,228.41,7807.0,223.2046,223.6648,223.2046,223.6648,7807.0
2023-10-31 12:00:00,228.39,228.42,228.21,228.27,4791.0,223.6452,223.6746,223.469,223.5277,4791.0
2023-10-31 12:05:00,228.19,228.28,228.16,228.27,4700.0,223.4494,223.5375,223.42,223.5277,4700.0
2023-10-31 12:10:00,228.25,228.29,227.9,227.9,9164.0,223.5081,223.5473,223.1654,223.1654,9164.0
2023-10-31 12:15:00,227.93,227.98,227.75,227.89,12638.0,223.1948,223.2437,223.0185,223.1556,12638.0
2023-10-31 12:20:00,227.85,227.96,227.84,227.95,3878.0,223.1164,223.2242,223.1067,223.2144,3878.0
2023-10-31 12:25:00,227.95,228.08,227.9,228.06,5030.0,223.2144,223.3417,223.1654,223.3221,5030.0
2023-10-31 12:30:00,228.2,228.43,228.2,228.33,8084.0,223.4592,223.6844,223.4592,223.5865,8084.0
2023-10-31 12:35:00,228.24,228.33,227.8,228.33,11017.0,223.4983,223.5865,223.0675,223.5865,11017.0
2023-10-31 12:40:00,228.31,228.57,228.23,228.39,7188.0,223.5669,223.8215,223.4886,223.6452,7188.0
2023-10-31 12:45:00,228.43,228.48,228.37,228.43,10861.0,223.6844,223.7334,223.6256,223.6844,10861.0
2023-10-31 12:50:00,228.5,228.52,228.32,228.4,3446.0,223.7529,223.7725,223.5767,223.655,3446.0
2023-10-31 12:55:00,228.44,228.6,228.42,228.53,3855.0,223.6942,223.8509,223.6746,223.7823,3855.0
2023-10-31 13:00:00,228.55,228.71,228.55,228.59,6320.0,223.8019,223.9586,223.8019,223.8411,6320.0
2023-10-31 13:05:00,228.63,228.75,228.61,228.75,7416.0,223.8802,223.9977,223.8607,223.9977,7416.0
2023-10-31 13:10:00,228.7,228.7,228.31,228.48,5914.0,223.9488,223.9488,223.5669,223.7334,5914.0
2023-10-31 13:15:00,228.51,228.63,228.51,228.61,2300.0,223.7627,223.8802,223.7627,223.8607,2300.0
2023-10-31 13:20:00,228.62,228.7,228.6,228.6,1566.0,223.8704,223.9488,223.8509,223.8509,1566.0
2023-10-31 13:25:00,228.61,228.65,228.45,228.59,9121.0,223.8607,223.8998,223.704,223.8411,9121.0
2023-10-31 13:30:00,228.67,228.86,228.64,228.84,7448.0,223.9194,224.1055,223.89,224.0859,7448.0
2023-10-31 13:35:00,228.84,228.84,228.66,228.81,4235.0,224.0859,224.0859,223.9096,224.0565,4235.0
2023-10-31 13:40:00,228.76,229.04,228.76,228.99,11154.0,224.0075,224.2817,224.0075,224.2328,11154.0
2023-10-31 13:45:00,228.87,228.95,228.83,228.86,9958.0,224.1153,224.1936,224.0761,224.1055,9958.0
2023-10-31 13:50:00,228.87,229.11,228.82,229.09,9093.0,224.1153,224.3503,224.0663,224.3307,9093.0
2023-10-31 13:55:00,229.07,229.14,229.01,229.09,5733.0,224.3111,224.3796,224.2523,224.3307,5733.0
2023-10-31 14:00:00,229.16,229.22,229.06,229.12,5481.0,224.3992,224.458,224.3013,224.3601,5481.0
2023-10-31 14:05:00,229.14,229.18,229.05,229.11,2439.0,224.3796,224.4188,224.2915,224.3503,2439.0
2023-10-31 14:10:00,229.08,229.11,228.96,228.97,9532.0,224.3209,224.3503,224.2034,224.2132,9532.0
2023-10-31 14:15:00,228.98,229.06,228.82,228.86,14929.0,224.223,224.3013,224.0663,224.1055,14929.0
2023-10-31 14:20:00,228.84,228.95,228.74,228.78,23404.0,224.0859,224.1936,223.988,224.0271,23404.0
2023-10-31 14:25:00,228.76,228.78,228.69,228.71,19458.0,224.0075,224.0271,223.939,223.9586,19458.0
2023-10-31 14:30:00,228.71,228.86,228.7,228.86,11149.0,223.9586,224.1055,223.9488,224.1055,11149.0
2023-10-31 14:35:00,228.81,228.87,228.73,228.83,2951.0,224.0565,224.1153,223.9782,224.0761,2951.0
2023-10-31 14:40:00,228.81,229.05,228.78,229.03,4474.0,224.0565,224.2915,224.0271,224.2719,4474.0
2023-10-31 14:45:00,229.02,229.18,228.92,229.13,3959.0,224.2621,224.4188,224.1642,224.3699,3959.0
2023-10-31 14:50:00,229.11,229.18,229.1,229.13,3883.0,224.3503,224.4188,224.3405,224.3699,3883.0
2023-10-31 14:55:00,229.15,229.3,229.15,229.26,4736.0,224.3894,224.5363,224.3894,224.4972,4736.0
2023-10-31 15:00:00,229.28,229.48,229.28,229.44,8735.0,224.5167,224.7126,224.5167,224.6734,8735.0
2023-10-31 15:05:00,229.34,229.4,229.28,229.4,4500.0,224.5755,224.6342,224.5167,224.6342,4500.0
2023-10-31 15:10:00,229.43,229.47,229.31,229.31,3096.0,224.6636,224.7028,224.5461,224.5461,3096.0
2023-10-31 15:15:00,229.29,229.4,229.27,229.37,6504.0,224.5265,224.6342,224.5069,224.6049,6504.0
2023-10-31 15:20:00,229.38,229.41,229.16,229.23,21282.0,224.6147,224.644,224.3992,224.4678,21282.0
2023-10-31 15:25:00,229.24,229.34,229.23,229.32,24656.0,224.4776,224.5755,224.4678,224.5559,24656.0
2023-10-31 15:30:00,229.3,229.31,229.15,229.17,18067.0,224.5363,224.5461,224.3894,224.409,18067.0
2023-10-31 15:35:00,229.17,229.21,229.04,229.05,8717.0,224.409,224.4482,224.2817,224.2915,8717.0
2023-10-31 15:40:00,229.04,229.19,228.96,229.19,10357.0,224.2817,224.4286,224.2034,224.4286,10357.0
2023-10-31 15:45:00,229.18,229.19,229.06,229.19,9525.0,224.4188,224.4286,224.3013,224.4286,9525.0
2023-10-31 15:50:00,229.22,229.29,229.08,229.19,19710.0,224.458,224.5265,224.3209,224.4286,19710.0
2023-10-31 15:55:00,229.24,229.45,229.22,229.28,100159.0,224.4776,224.6832,224.458,224.5167,100159.0
2023-11-01 09:30:00,229.77,229.77,229.41,229.65,9020.0,224.9966,224.9966,224.644,224.8791,9020.0
2023-11-01 09:35:00,229.6,229.71,229.42,229.54,3686.0,224.8301,224.9378,224.6538,224.7713,3686.0
2023-11-01 09:40:00,229.54,229.74,229.52,229.67,8919.0,224.7713,224.9672,224.7518,224.8986,8919.0
2023-11-01 09:45:00,229.71,230.0,229.61,229.93,19175.0,224.9378,225.2218,224.8399,225.1532,19175.0
2023-11-01 09:50:00,229.98,230.06,229.85,230.05,2300.0,225.2022,225.2805,225.0749,225.2707,2300.0
2023-11-01 09:55:00,230.05,230.06,229.78,229.9,2505.0,225.2707,225.2805,225.0063,225.1239,2505.0
2023-11-01 10:00:00,229.99,230.3,229.95,229.95,8121.0,225.212,225.5155,225.1728,225.1728,8121.0
2023-11-01 10:05:00,230.02,230.02,229.68,229.93,7302.0,225.2414,225.2414,224.9084,225.1532,7302.0
2023-11-01 10:10:00,229.95,230.25,229.88,230.19,20316.0,225.1728,225.4666,225.1043,225.4078,20316.0
2023-11-01 10:15:00,230.28,230.34,230.15,230.33,32650.0,225.496,225.5547,225.3687,225.5449,32650.0
2023-11-01 10:20:00,230.36,230.97,230.35,230.91,52379.0,225.5743,226.1716,225.5645,226.1129,52379.0
2023-11-01 10:25:00,230.96,230.96,230.81,230.82,8205.0,226.1618,226.1618,226.015,226.0247,8205.0
2023-11-01 10:30:00,230.9,230.91,230.72,230.86,15750.0,226.1031,226.1129,225.9268,226.0639,15750.0
2023-11-01 10:35:00,230.93,231.09,230.82,230.87,10836.0,226.1325,226.2891,226.0247,226.0737,10836.0
2023-11-01 10:40:00,230.95,231.08,230.91,231.05,2302.0,226.152,226.2793,226.1129,226.25,2302.0
2023-11-01 10:45:00,231.12,231.19,230.84,230.89,6690.0,226.3185,226.3871,226.0443,226.0933,6690.0
2023-11-01 10:50:00,230.8,230.91,230.75,230.78,5416.0,226.0052,226.1129,225.9562,225.9856,5416.0
2023-11-01 10:55:00,230.84,230.95,230.8,230.83,4847.0,226.0443,226.152,226.0052,226.0345,4847.0
2023-11-01 11:00:00,230.88,231.06,230.78,231.0,5454.0,226.0835,226.2598,225.9856,226.201,5454.0
2023-11-01 11:05:00,230.97,231.04,230.9,231.04,4089.0,226.1716,226.2402,226.1031,226.2402,4089.0
2023-11-01 11:10:00,231.01,231.01,230.47,230.6,35602.0,226.2108,226.2108,225.682,225.8093,35602.0
2023-11-01 11:15:00,230.56,230.58,230.41,230.48,3761.0,225.7701,225.7897,225.6233,225.6918,3761.0
2023-11-01 11:20:00,230.47,230.47,230.3,230.45,2711.0,225.682,225.682,225.5155,225.6624,2711.0
2023-11-01 11:25:00,230.44,230.46,230.26,230.36,4477.0,225.6526,225.6722,225.4764,225.5743,4477.0
2023-11-01 11:30:00,230.32,230.44,230.3,230.37,4557.0,225.5351,225.6526,225.5155,225.5841,4557.0
2023-11-01 11:35:00,230.34,230.51,230.34,230.39,4851.0,225.5547,225.7212,225.5547,225.6037,4851.0
2023-11-01 11:40:00,230.35,230.51,230.35,230.51,2721.0,225.5645,225.7212,225.5645,225.7212,2721.0
2023-11-01 11:45:00,230.48,230.59,230.48,230.5,3393.0,225.6918,225.7995,225.6918,225.7114,3393.0
2023-11-01 11:50:00,230.47,230.62,230.44,230.59,2818.0,225.682,225.8289,225.6526,225.7995,2818.0
2023-11-01 11:55:00,230.58,230.65,230.56,230.6,6663.0,225.7897,225.8583,225.7701,225.8093,6663.0
2023-11-01 12:00:00,230.54,230.54,230.41,230.48,3389.0,225.7506,225.7506,225.6233,225.6918,3389.0
2023-11-01 12:05:00,230.44,230.53,230.26,230.42,11290.0,225.6526,225.7408,225.4764,225.6331,11290.0
2023-11-01 12:10:00,230.43,230.48,230.25,230.25,5554.0,225.6428,225.6918,225.4666,225.4666,5554.0
2023-11-01 12:15:00,230.21,230.23,230.09,230.22,3884.0,225.4274,225.447,225.3099,225.4372,3884.0
2023-11-01 12:20:00,230.2,230.29,230.17,230.22,4830.0,225.4176,225.5058,225.3882,225.4372,4830.0
2023-11-01 12:25:00,230.21,230.23,230.13,230.2,3657.0,225.4274,225.447,225.3491,225.4176,3657.0
2023-11-01 12:30:00,230.19,230.36,230.19,230.33,2500.0,225.4078,225.5743,225.4078,225.5449,2500.0
2023-11-01 12:35:00,230.29,230.29,230.01,230.05,6613.0,225.5058,225.5058,225.2316,225.2707,6613.0
2023-11-01 12:40:00,229.96,229.96,229.8,229.91,5431.0,225.1826,225.1826,225.0259,225.1336,5431.0
2023-11-01 12:45:00,229.92,230.01,229.85,230.01,4378.0,225.1434,225.2316,225.0749,225.2316,4378.0
2023-11-01 12:50:00,229.96,230.08,229.92,230.04,3743.0,225.1826,225.3001,225.1434,225.2609,3743.0
2023-11-01 12:55:00,230.02,230.1,229.98,230.0,7490.0,225.2414,225.3197,225.2022,225.2218,7490.0
2023-11-01 13:00:00,230.0,230.03,229.87,229.87,3901.0,225.2218,225.2512,225.0945,225.0945,3901.0
2023-11-01 13:05:00,229.89,230.15,229.89,230.09,5890.0,225.1141,225.3687,225.1141,225.3099,5890.0
2023-11-01 13:10:00,230.11,230.35,230.11,230.28,6780.0,225.3295,225.5645,225.3295,225.496,6780.0
2023-11-01 13:15:00,230.28,230.34,230.2,230.24,8371.0,225.496,225.5547,225.4176,225.4568,8371.0
2023-11-01 13:20:00,230.25,230.25,229.88,229.88,10412.0,225.4666,225.4666,225.1043,225.1043,10412.0
2023-11-01 13:25:00,229.9,230.07,229.85,230.05,3948.0,225.1239,225.2903,225.0749,225.2707,3948.0
2023-11-01 13:30:00,230.02,230.02,229.79,229.81,6953.0,225.2414,225.2414,225.0161,225.0357,6953.0
2023-11-01 13:35:00,229.85,229.97,229.84,229.96,9284.0,225.0749,225.1924,225.0651,225.1826,9284.0
2023-11-01 13:40:00,229.95,230.19,229.88,230.17,8711.0,225.1728,225.4078,225.1043,225.3882,8711.0
2023-11-01 13:45:00,230.1,230.1,229.91,230.01,5870.0,225.3197,225.3197,225.1336,225.2316,5870.0
2023-11-01 13:50:00,230.1,230.26,230.09,230.15,3894.0,225.3197,225.4764,225.3099,225.3687,3894.0
2023-11-01 13:55:00,230.08,230.25,230.08,230.19,11968.0,225.3001,225.4666,225.3001,225.4078,11968.0
2023-11-01 14:00:00,230.16,230.69,230.12,230.2,14366.0,225.3785,225.8974,225.3393,225.4176,14366.0
2023-11-01 14:05:00,230.17,230.34,230.11,230.13,7300.0,225.3882,225.5547,225.3295,225.3491,7300.0
2023-11-01 14:10:00,230.22,230.23,229.9,229.9,7619.0,225.4372,225.447,225.1239,225.1239,7619.0
2023-11-01 14:15:00,229.95,230.14,229.75,230.09,7584.0,225.1728,225.3589,224.977,225.3099,7584.0
2023-11-01 14:20:00,230.08,230.34,230.07,230.3,4012.0,225.3001,225.5547,225.2903,225.5155,4012.0
2023-11-01 14:25:00,230.3,230.48,230.19,230.37,7948.0,225.5155,225.6918,225.4078,225.5841,7948.0
2023-11-01 14:30:00,230.49,230.92,230.47,230.85,12563.0,225.7016,226.1227,225.682,226.0541,12563.0
2023-11-01 14:35:00,230.85,231.11,230.31,230.38,26418.0,226.0541,226.3087,225.5253,225.5939,26418.0
2023-11-01 14:40:00,230.38,230.52,229.69,229.96,10846.0,225.5939,225.731,224.9182,225.1826,10846.0
2023-11-01 14:45:00,229.99,230.32,229.67,229.87,19156.0,225.212,225.5351,224.8986,225.0945,19156.0
2023-11-01 14:50:00,230.0,230.41,229.95,230.27,22457.0,225.2218,225.6233,225.1728,225.4862,22457.0
2023-11-01 14:55:00,230.27,230.99,230.27,230.85,16831.0,225.4862,226.1912,225.4862,226.0541,16831.0
2023-11-01 15:00:00,230.91,231.58,230.87,231.3,40265.0,226.1129,226.769,226.0737,226.4948,40265.0
2023-11-01 15:05:00,231.36,231.55,231.21,231.52,17114.0,226.5535,226.7396,226.4066,226.7102,17114.0
2023-11-01 15:10:00,231.54,231.76,231.35,231.36,12426.0,226.7298,226.9452,226.5437,226.5535,12426.0
2023-11-01 15:15:00,231.38,231.61,231.33,231.52,34512.0,226.5731,226.7983,226.5241,226.7102,34512.0
2023-11-01 15:20:00,231.5,231.86,231.45,231.86,28107.0,226.6906,227.0431,226.6417,227.0431,28107.0
2023-11-01 15:25:00,231.93,232.0,231.47,231.69,26159.0,227.1117,227.1802,226.6612,226.8767,26159.0
2023-11-01 15:30:00,231.7,232.04,231.61,231.84,29866.0,226.8865,227.2194,226.7983,227.0236,29866.0
2023-11-01 15:35:00,231.79,231.96,231.75,231.84,8370.0,226.9746,227.1411,226.9354,227.0236,8370.0
2023-11-01 15:40:00,231.83,231.87,231.63,231.78,13888.0,227.0138,227.0529,226.8179,226.9648,13888.0
2023-11-01 15:45:00,231.78,231.86,231.74,231.83,7992.0,226.9648,227.0431,226.9256,227.0138,7992.0
2023-11-01 15:50:00,231.84,231.84,231.55,231.74,17992.0,227.0236,227.0236,226.7396,226.9256,17992.0
2023-11-01 15:55:00,231.7,231.81,231.57,231.66,38201.0,226.8865,226.9942,226.7592,226.8473,38201.0
2023-11-02 09:30:00,233.98,234.51,233.95,234.33,11858.0,229.1191,229.6381,229.0897,229.4618,11858.0
2023-11-02 09:35:00,234.39,234.7,234.33,234.59,8912.0,229.5206,229.8241,229.4618,229.7164,8912.0
2023-11-02 09:40:00,234.65,234.75,234.19,234.26,24767.0,229.7752,229.8731,229.3247,229.3933,24767.0
2023-11-02 09:45:00,234.22,234.31,234.13,234.18,5946.0,229.3541,229.4422,229.266,229.3149,5946.0
2023-11-02 09:50:00,234.37,234.5,234.23,234.4,10137.0,229.501,229.6283,229.3639,229.5304,10137.0
2023-11-02 09:55:00,234.33,234.55,234.33,234.47,6090.0,229.4618,229.6773,229.4618,229.5989,6090.0
2023-11-02 10:00:00,234.49,234.6,234.45,234.45,1550.0,229.6185,229.7262,229.5793,229.5793,1550.0
2023-11-02 10:05:00,234.49,234.49,234.19,234.27,3304.0,229.6185,229.6185,229.3247,229.4031,3304.0
2023-11-02 10:10:00,234.19,234.19,234.08,234.1,2654.0,229.3247,229.3247,229.217,229.2366,2654.0
2023-11-02 10:15:00,234.16,234.4,234.1,234.4,11192.0,229.2954,229.5304,229.2366,229.5304,11192.0
2023-11-02 10:20:00,234.41,234.41,234.41,234.41,100.0,229.5402,229.5402,229.5402,229.5402,100.0
2023-11-02 10:25:00,234.4,234.75,234.4,234.73,2798.0,229.5304,229.8731,229.5304,229.8535,2798.0
2023-11-02 10:30:00,234.81,234.85,234.74,234.84,3345.0,229.9319,229.971,229.8633,229.9612,3345.0
2023-11-02 10:35:00,234.84,234.97,234.82,234.97,2353.0,229.9612,230.0885,229.9416,230.0885,2353.0
2023-11-02 10:40:00,234.97,235.11,234.97,235.1,3637.0,230.0885,230.2256,230.0885,230.2158,3637.0
2023-11-02 10:45:00,235.11,235.12,235.04,235.08,1317.0,230.2256,230.2354,230.1571,230.1962,1317.0
2023-11-02 10:50:00,235.12,235.27,235.12,235.27,4006.0,230.2354,230.3823,230.2354,230.3823,4006.0
2023-11-02 10:55:00,235.24,235.34,235.24,235.34,15503.0,230.3529,230.4508,230.3529,230.4508,15503.0
2023-11-02 11:00:00,235.37,235.38,235.19,235.33,5628.0,230.4802,230.49,230.304,230.441,5628.0
2023-11-02 11:05:00,235.32,235.37,235.24,235.25,2580.0,230.4313,230.4802,230.3529,230.3627,2580.0
2023-11-02 11:10:00,235.28,235.28,235.11,235.11,7948.0,230.3921,230.3921,230.2256,230.2256,7948.0
2023-11-02 11:15:00,235.06,235.07,234.75,235.07,23935.0,230.1767,230.1865,229.8731,230.1865,23935.0
2023-11-02 11:20:00,235.15,235.2,235.09,235.18,58321.0,230.2648,230.3138,230.206,230.2942,58321.0
2023-11-02 11:25:00,235.17,235.2,235.04,235.08,5999.0,230.2844,230.3138,230.1571,230.1962,5999.0
2023-11-02 11:30:00,235.06,235.18,234.95,235.14,3905.0,230.1767,230.2942,230.0689,230.255,3905.0
2023-11-02 11:35:00,235.14,235.3,235.14,235.21,7538.0,230.255,230.4117,230.255,230.3235,7538.0
2023-11-02 11:40:00,235.21,235.31,235.19,235.19,4900.0,230.3235,230.4215,230.304,230.304,4900.0
2023-11-02 11:45:00,235.26,235.3,235.12,235.15,10529.0,230.3725,230.4117,230.2354,230.2648,10529.0
2023-11-02 11:50:00,235.18,235.3,235.05,235.05,12188.0,230.2942,230.4117,230.1669,230.1669,12188.0
2023-11-02 11:55:00,235.04,235.12,234.99,235.1,3312.0,230.1571,230.2354,230.1081,230.2158,3312.0
2023-11-02 12:00:00,235.06,235.08,235.01,235.07,3451.0,230.1767,230.1962,230.1277,230.1865,3451.0
2023-11-02 12:05:00,235.03,235.1,234.92,234.97,3414.0,230.1473,230.2158,230.0396,230.0885,3414.0
2023-11-02 12:10:00,234.94,235.05,234.89,235.04,3527.0,230.0592,230.1669,230.0102,230.1571,3527.0
2023-11-02 12:15:00,235.03,235.09,234.89,235.08,11078.0,230.1473,230.206,230.0102,230.1962,11078.0
2023-11-02 12:20:00,235.07,235.13,235.02,235.05,11294.0,230.1865,230.2452,230.1375,230.1669,11294.0
2023-11-02 12:25:00,235.07,235.08,234.88,235.02,15824.0,230.1865,230.1962,230.0004,230.1375,15824.0
2023-11-02 12:30:00,235.03,235.16,234.97,235.16,5916.0,230.1473,230.2746,230.0885,230.2746,5916.0
2023-11-02 12:35:00,235.17,235.31,235.11,235.31,2700.0,230.2844,230.4215,230.2256,230.4215,2700.0
2023-11-02 12:40:00,235.29,235.4,235.27,235.34,12087.0,230.4019,230.5096,230.3823,230.4508,12087.0
2023-11-02 12:45:00,235.33,235.46,235.3,235.38,13503.0,230.441,230.5683,230.4117,230.49,13503.0
2023-11-02 12:50:00,235.4,235.46,235.37,235.42,14990.0,230.5096,230.5683,230.4802,230.5292,14990.0
2023-11-02 12:55:00,235.42,235.46,235.17,235.25,30069.0,230.5292,230.5683,230.2844,230.3627,30069.0
2023-11-02 13:00:00,235.22,235.33,235.14,235.23,14657.0,230.3333,230.441,230.255,230.3431,14657.0
2023-11-02 13:05:00,235.26,235.47,235.25,235.47,6021.0,230.3725,230.5781,230.3627,230.5781,6021.0
2023-11-02 13:10:00,235.48,235.64,235.47,235.58,17553.0,230.5879,230.7446,230.5781,230.6859,17553.0
2023-11-02 13:15:00,235.58,235.64,235.53,235.57,5600.0,230.6859,230.7446,230.6369,230.6761,5600.0
2023-11-02 13:20:00,235.59,235.61,235.53,235.57,7232.0,230.6956,230.7152,230.6369,230.6761,7232.0
2023-11-02 13:25:00,235.55,235.58,235.43,235.54,11653.0,230.6565,230.6859,230.539,230.6467,11653.0
2023-11-02 13:30:00,235.56,235.77,235.56,235.77,14375.0,230.6663,230.8719,230.6663,230.8719,14375.0
2023-11-02 13:35:00,235.64,235.76,235.64,235.76,4702.0,230.7446,230.8621,230.7446,230.8621,4702.0
2023-11-02 13:40:00,235.73,235.73,235.68,235.71,1805.0,230.8327,230.8327,230.7838,230.8132,1805.0
2023-11-02 13:45:00,235.73,235.77,235.68,235.75,800.0,230.8327,230.8719,230.7838,230.8523,800.0
2023-11-02 13:50:00,235.69,235.83,235.68,235.82,2575.0,230.7936,230.9307,230.7838,230.9209,2575.0
2023-11-02 13:55:00,235.82,235.98,235.82,235.92,28492.0,230.9209,231.0775,230.9209,231.0188,28492.0
2023-11-02 14:00:00,235.91,235.91,235.79,235.9,9366.0,231.009,231.009,230.8915,230.9992,9366.0
2023-11-02 14:05:00,235.85,235.87,235.78,235.81,4715.0,230.9502,230.9698,230.8817,230.9111,4715.0
2023-11-02 14:10:00,235.8,235.81,235.58,235.74,15525.0,230.9013,230.9111,230.6859,230.8425,15525.0
2023-11-02 14:15:00,235.75,235.84,235.75,235.83,4462.0,230.8523,230.9405,230.8523,230.9307,4462.0
2023-11-02 14:20:00,235.82,235.85,235.77,235.81,4069.0,230.9209,230.9502,230.8719,230.9111,4069.0
2023-11-02 14:25:00,235.84,235.87,235.77,235.83,1887.0,230.9405,230.9698,230.8719,230.9307,1887.0
2023-11-02 14:30:00,235.84,235.86,235.75,235.77,6136.0,230.9405,230.96,230.8523,230.8719,6136.0
2023-11-02 14:35:00,235.79,235.92,235.79,235.85,4136.0,230.8915,231.0188,230.8915,230.9502,4136.0
2023-11-02 14:40:00,235.89,235.99,235.84,235.95,2630.0,230.9894,231.0873,230.9405,231.0482,2630.0
2023-11-02 14:45:00,235.98,235.99,235.82,235.84,18361.0,231.0775,231.0873,230.9209,230.9405,18361.0
2023-11-02 14:50:00,235.85,235.89,235.82,235.87,39568.0,230.9502,230.9894,230.9209,230.9698,39568.0
2023-11-02 14:55:00,235.9,235.91,235.76,235.81,9885.0,230.9992,231.009,230.8621,230.9111,9885.0
2023-11-02 15:00:00,235.89,235.99,235.79,235.88,35667.0,230.9894,231.0873,230.8915,230.9796,35667.0
2023-11-02 15:05:00,235.89,235.97,235.88,235.95,7671.0,230.9894,231.0678,230.9796,231.0482,7671.0
2023-11-02 15:10:00,235.92,236.01,235.91,236.01,9946.0,231.0188,231.1069,231.009,231.1069,9946.0
2023-11-02 15:15:00,236.0,236.01,235.96,235.96,2068.0,231.0971,231.1069,231.058,231.058,2068.0
2023-11-02 15:20:00,235.96,235.97,235.89,235.9,7473.0,231.058,231.0678,230.9894,230.9992,7473.0
2023-11-02 15:25:00,235.89,235.94,235.88,235.93,5534.0,230.9894,231.0384,230.9796,231.0286,5534.0
2023-11-02 15:30:00,235.88,235.95,235.87,235.95,15495.0,230.9796,231.0482,230.9698,231.0482,15495.0
2023-11-02 15:35:00,235.97,236.16,235.95,236.16,12796.0,231.0678,231.2538,231.0482,231.2538,12796.0
2023-11-02 15:40:00,236.15,236.18,235.99,236.01,9856.0,231.244,231.2734,231.0873,231.1069,9856.0
2023-11-02 15:45:00,236.02,236.14,236.02,236.12,2601.0,231.1167,231.2342,231.1167,231.2146,2601.0
2023-11-02 15:50:00,236.06,236.22,236.03,236.18,16467.0,231.1559,231.3126,231.1265,231.2734,16467.0
2023-11-02 15:55:00,236.21,236.21,235.99,236.12,8401.0,231.3028,231.3028,231.0873,231.2146,8401.0
2023-11-03 09:30:00,237.47,237.88,237.47,237.6,8456.0,232.5366,232.9381,232.5366,232.6639,8456.0
2023-11-03 09:35:00,237.69,237.89,237.69,237.82,3450.0,232.752,232.9479,232.752,232.8793,3450.0
2023-11-03 09:40:00,237.8,238.22,237.8,238.2,5473.0,232.8597,233.271,232.8597,233.2514,5473.0
2023-11-03 09:45:00,238.21,238.46,238.21,238.42,2779.0,233.2612,233.506,233.2612,233.4669,2779.0
2023-11-03 09:50:00,238.36,238.58,238.3,238.55,7147.0,233.4081,233.6235,233.3493,233.5942,7147.0
2023-11-03 09:55:00,238.5,238.71,238.5,238.62,4022.0,233.5452,233.7508,233.5452,233.6627,4022.0
2023-11-03 10:00:00,238.66,238.92,238.45,238.58,15943.0,233.7019,233.9565,233.4962,233.6235,15943.0
2023-11-03 10:05:00,238.47,238.47,238.24,238.24,1550.0,233.5158,233.5158,233.2906,233.2906,1550.0
2023-11-03 10:10:00,238.3,238.32,238.21,238.24,1859.0,233.3493,233.3689,233.2612,233.2906,1859.0
2023-11-03 10:15:00,238.19,238.56,238.1,238.51,3234.0,233.2416,233.6039,233.1535,233.555,3234.0
2023-11-03 10:20:00,238.43,238.43,238.29,238.3,3666.0,233.4766,233.4766,233.3396,233.3493,3666.0
2023-11-03 10:25:00,238.38,238.38,237.92,238.0,2400.0,233.4277,233.4277,232.9772,233.0556,2400.0
2023-11-03 10:30:00,238.0,238.16,237.9,237.9,2980.0,233.0556,233.2123,232.9577,232.9577,2980.0
2023-11-03 10:35:00,237.92,238.15,237.79,238.13,2400.0,232.9772,233.2025,232.8499,233.1829,2400.0
2023-11-03 10:40:00,238.1,238.12,237.92,237.96,5717.0,233.1535,233.1731,232.9772,233.0164,5717.0
2023-11-03 10:45:00,238.01,238.23,237.93,238.1,50277.0,233.0654,233.2808,232.987,233.1535,50277.0
2023-11-03 10:50:00,238.13,238.16,237.71,237.79,15886.0,233.1829,233.2123,232.7716,232.8499,15886.0
2023-11-03 10:55:00,237.85,238.22,237.85,238.22,4892.0,232.9087,233.271,232.9087,233.271,4892.0
2023-11-03 11:00:00,238.24,238.31,238.15,238.24,3600.0,233.2906,233.3591,233.2025,233.2906,3600.0
2023-11-03 11:05:00,238.29,238.3,238.02,238.02,3154.0,233.3396,233.3493,233.0752,233.0752,3154.0
2023-11-03 11:10:00,238.04,238.19,237.9,238.15,6864.0,233.0947,233.2416,232.9577,233.2025,6864.0
2023-11-03 11:15:00,238.15,238.2,238.07,238.17,4582.0,233.2025,233.2514,233.1241,233.222,4582.0
2023-11-03 11:20:00,238.19,238.28,238.08,238.24,4121.0,233.2416,233.3298,233.1339,233.2906,4121.0
2023-11-03 11:25:00,238.23,238.32,238.14,238.14,2086.0,233.2808,233.3689,233.1927,233.1927,2086.0
2023-11-03 11:30:00,238.28,238.5,238.27,238.45,4274.0,233.3298,233.5452,233.32,233.4962,4274.0
2023-11-03 11:35:00,238.45,238.52,238.42,238.51,26023.0,233.4962,233.5648,233.4669,233.555,26023.0
2023-11-03 11:40:00,238.53,238.58,238.43,238.57,32786.0,233.5746,233.6235,233.4766,233.6137,32786.0
2023-11-03 11:45:00,238.57,238.66,238.54,238.65,8694.0,233.6137,233.7019,233.5844,233.6921,8694.0
2023-11-03 11:50:00,238.69,238.82,238.69,238.71,42516.0,233.7312,233.8585,233.7312,233.7508,42516.0
2023-11-03 11:55:00,238.74,238.8,238.68,238.73,3243.0,233.7802,233.839,233.7215,233.7704,3243.0
2023-11-03 12:00:00,238.74,238.82,238.67,238.68,4600.0,233.7802,233.8585,233.7117,233.7215,4600.0
2023-11-03 12:05:00,238.73,238.76,238.67,238.76,1287.0,233.7704,233.7998,233.7117,233.7998,1287.0
2023-11-03 12:10:00,238.79,238.91,238.79,238.89,4125.0,233.8292,233.9467,233.8292,233.9271,4125.0
2023-11-03 12:15:00,238.89,239.0,238.86,238.94,42961.0,233.9271,234.0348,233.8977,233.9761,42961.0
2023-11-03 12:20:00,238.97,239.0,238.84,239.0,5459.0,234.0054,234.0348,233.8781,234.0348,5459.0
2023-11-03 12:25:00,238.99,239.11,238.95,239.05,2750.0,234.025,234.1425,233.9858,234.0838,2750.0
2023-11-03 12:30:00,239.08,239.18,239.08,239.18,30528.0,234.1131,234.2111,234.1131,234.2111,30528.0
2023-11-03 12:35:00,239.16,239.19,239.04,239.08,12699.0,234.1915,234.2209,234.074,234.1131,12699.0
2023-11-03 12:40:00,239.12,239.13,238.98,239.07,10042.0,234.1523,234.1621,234.0152,234.1034,10042.0
2023-11-03 12:45:00,239.01,239.07,238.95,239.0,4492.0,234.0446,234.1034,233.9858,234.0348,4492.0
2023-11-03 12:50:00,238.97,239.11,238.97,239.01,26844.0,234.0054,234.1425,234.0054,234.0446,26844.0
2023-11-03 12:55:00,239.02,239.15,239.02,239.14,3272.0,234.0544,234.1817,234.0544,234.1719,3272.0
2023-11-03 13:00:00,239.12,239.23,239.08,239.22,4450.0,234.1523,234.26,234.1131,234.2502,4450.0
2023-11-03 13:05:00,239.21,239.22,239.07,239.07,9166.0,234.2404,234.2502,234.1034,234.1034,9166.0
2023-11-03 13:10:00,239.05,239.09,238.9,238.9,22891.0,234.0838,234.1229,233.9369,233.9369,22891.0
2023-11-03 13:15:00,238.94,239.01,238.86,238.91,7850.0,233.9761,234.0446,233.8977,233.9467,7850.0
2023-11-03 13:20:00,238.91,238.91,238.72,238.72,5932.0,233.9467,233.9467,233.7606,233.7606,5932.0
2023-11-03 13:25:00,238.72,238.81,238.69,238.81,10473.0,233.7606,233.8488,233.7312,233.8488,10473.0
2023-11-03 13:30:00,238.9,239.02,238.88,238.98,3602.0,233.9369,234.0544,233.9173,234.0152,3602.0
2023-11-03 13:35:00,238.98,238.98,238.89,238.9,7198.0,234.0152,234.0152,233.9271,233.9369,7198.0
2023-11-03 13:40:00,238.9,238.9,238.75,238.75,3504.0,233.9369,233.9369,233.79,233.79,3504.0
2023-11-03 13:45:00,238.75,238.85,238.71,238.84,52910.0,233.79,233.8879,233.7508,233.8781,52910.0
2023-11-03 13:50:00,238.82,238.95,238.81,238.95,4902.0,233.8585,233.9858,233.8488,233.9858,4902.0
2023-11-03 13:55:00,238.95,239.18,238.95,239.09,4985.0,233.9858,234.2111,233.9858,234.1229,4985.0
2023-11-03 14:00:00,239.08,239.1,238.97,239.02,24560.0,234.1131,234.1327,234.0054,234.0544,24560.0
2023-11-03 14:05:00,239.01,239.01,238.78,238.94,7546.0,234.0446,234.0446,233.8194,233.9761,7546.0
2023-11-03 14:10:00,238.93,239.04,238.91,239.02,20824.0,233.9663,234.074,233.9467,234.0544,20824.0
2023-11-03 14:15:00,239.03,239.06,238.94,238.96,7038.0,234.0642,234.0936,233.9761,233.9956,7038.0
2023-11-03 14:20:00,239.0,239.07,238.92,238.93,9997.0,234.0348,234.1034,233.9565,233.9663,9997.0
2023-11-03 14:25:00,238.96,239.17,238.9,239.16,8300.0,233.9956,234.2013,233.9369,234.1915,8300.0
2023-11-03 14:30:00,239.17,239.17,239.03,239.13,48637.0,234.2013,234.2013,234.0642,234.1621,48637.0
2023-11-03 14:35:00,239.12,239.23,239.08,239.2,7891.0,234.1523,234.26,234.1131,234.2307,7891.0
2023-11-03 14:40:00,239.24,239.3,239.19,239.27,3531.0,234.2698,234.3286,234.2209,234.2992,3531.0
2023-11-03 14:45:00,239.29,239.36,239.21,239.35,4914.0,234.3188,234.3873,234.2404,234.3775,4914.0
2023-11-03 14:50:00,239.38,239.41,239.32,239.39,3813.0,234.4069,234.4363,234.3482,234.4167,3813.0
2023-11-03 14:55:00,239.4,239.4,239.29,239.36,3503.0,234.4265,234.4265,234.3188,234.3873,3503.0
2023-11-03 15:00:00,239.36,239.42,239.3,239.41,3811.0,234.3873,234.4461,234.3286,234.4363,3811.0
2023-11-03 15:05:00,239.44,239.46,239.22,239.22,17362.0,234.4657,234.4852,234.2502,234.2502,17362.0
2023-11-03 15:10:00,239.23,239.3,239.08,239.26,28384.0,234.26,234.3286,234.1131,234.2894,28384.0
2023-11-03 15:15:00,239.27,239.27,239.12,239.12,7827.0,234.2992,234.2992,234.1523,234.1523,7827.0
2023-11-03 15:20:00,239.12,239.13,239.04,239.11,28123.0,234.1523,234.1621,234.074,234.1425,28123.0
2023-11-03 15:25:00,239.09,239.11,238.93,239.0,8303.0,234.1229,234.1425,233.9663,234.0348,8303.0
2023-11-03 15:30:00,238.96,238.96,238.83,238.85,22647.0,233.9956,233.9956,233.8683,233.8879,22647.0
2023-11-03 15:35:00,238.87,239.03,238.85,238.98,9638.0,233.9075,234.0642,233.8879,234.0152,9638.0
2023-11-03 15:40:00,238.99,239.02,238.87,238.91,18028.0,234.025,234.0544,233.9075,233.9467,18028.0
2023-11-03 15:45:00,238.92,238.92,238.72,238.76,18008.0,233.9565,233.9565,233.7606,233.7998,18008.0
2023-11-03 15:50:00,238.73,238.83,238.7,238.71,23083.0,233.7704,233.8683,233.741,233.7508,23083.0
2023-11-03 15:55:00,238.69,238.72,238.59,238.6,35879.0,233.7312,233.7606,233.6333,233.6431,35879.0
2023-11-06 09:30:00,239.05,239.3,238.81,239.14,17764.0,234.0838,234.3286,233.8488,234.1719,17764.0
2023-11-06 09:35:00,239.0,239.13,238.92,239.1,9338.0,234.0348,234.1621,233.9565,234.1327,9338.0
2023-11-06 09:40:00,238.87,239.0,238.6,238.8,2353.0,233.9075,234.0348,233.6431,233.839,2353.0
2023-11-06 09:45:00,238.72,238.74,238.61,238.62,700.0,233.7606,233.7802,233.6529,233.6627,700.0
2023-11-06 09:50:00,238.71,238.76,238.63,238.64,2010.0,233.7508,233.7998,233.6725,233.6823,2010.0
2023-11-06 09:55:00,238.66,238.83,238.65,238.76,996.0,233.7019,233.8683,233.6921,233.7998,996.0
2023-11-06 10:00:00,238.8,238.84,238.6,238.61,1865.0,233.839,233.8781,233.6431,233.6529,1865.0
2023-11-06 10:05:00,238.61,238.66,238.58,238.66,615.0,233.6529,233.7019,233.6235,233.7019,615.0
2023-11-06 10:10:00,238.6,238.6,238.36,238.36,2669.0,233.6431,233.6431,233.4081,233.4081,2669.0
2023-11-06 10:15:00,238.38,238.61,238.35,238.61,5475.0,233.4277,233.6529,233.3983,233.6529,5475.0
2023-11-06 10:20:00,238.64,238.81,238.58,238.59,9426.0,233.6823,233.8488,233.6235,233.6333,9426.0
2023-11-06 10:25:00,238.58,238.63,238.58,238.61,1104.0,233.6235,233.6725,233.6235,233.6529,1104.0
2023-11-06 10:30:00,238.61,238.67,238.58,238.67,4100.0,233.6529,233.7117,233.6235,233.7117,4100.0
2023-11-06 10:35:00,238.58,238.89,238.58,238.89,1791.0,233.6235,233.9271,233.6235,233.9271,1791.0
2023-11-06 10:40:00,238.92,238.96,238.8,238.8,2579.0,233.9565,233.9956,233.839,233.839,2579.0
2023-11-06 10:45:00,238.76,238.76,238.51,238.61,41819.0,233.7998,233.7998,233.555,233.6529,41819.0
2023-11-06 10:50:00,238.6,238.76,238.57,238.75,7559.0,233.6431,233.7998,233.6137,233.79,7559.0
2023-11-06 10:55:00,238.68,238.76,238.66,238.7,1364.0,233.7215,233.7998,233.7019,233.741,1364.0
2023-11-06 11:00:00,238.75,238.79,238.75,238.79,389821.0,233.79,233.8292,233.79,233.8292,389821.0
2023-11-06 11:05:00,238.85,238.95,238.84,238.95,6129.0,233.8879,233.9858,233.8781,233.9858,6129.0
2023-11-06 11:10:00,238.88,238.88,238.72,238.79,54477.0,233.9173,233.9173,233.7606,233.8292,54477.0
2023-11-06 11:15:00,238.83,238.84,238.79,238.83,2706.0,233.8683,233.8781,233.8292,233.8683,2706.0
2023-11-06 11:20:00,238.87,238.87,238.67,238.67,5445.0,233.9075,233.9075,233.7117,233.7117,5445.0
2023-11-06 11:25:00,238.74,238.8,238.74,238.78,513.0,233.7802,233.839,233.7802,233.8194,513.0
2023-11-06 11:30:00,238.71,238.73,238.69,238.72,784.0,233.7508,233.7704,233.7312,233.7606,784.0
2023-11-06 11:35:00,238.74,238.75,238.62,238.64,7294.0,233.7802,233.79,233.6627,233.6823,7294.0
2023-11-06 11:40:00,238.65,238.68,238.56,238.56,20406.0,233.6921,233.7215,233.6039,233.6039,20406.0
2023-11-06 11:45:00,238.6,238.6,238.52,238.52,1906.0,233.6431,233.6431,233.5648,233.5648,1906.0
2023-11-06 11:50:00,238.55,238.64,238.55,238.63,1938.0,233.5942,233.6823,233.5942,233.6725,1938.0
2023-11-06 11:55:00,238.67,238.82,238.66,238.82,2832.0,233.7117,233.8585,233.7019,233.8585,2832.0
2023-11-06 12:00:00,238.82,238.82,238.71,238.71,311.0,233.8585,233.8585,233.7508,233.7508,311.0
2023-11-06 12:05:00,238.73,238.73,238.62,238.65,858.0,233.7704,233.7704,233.6627,233.6921,858.0
2023-11-06 12:10:00,238.67,238.69,238.6,238.62,3524.0,233.7117,233.7312,233.6431,233.6627,3524.0
2023-11-06 12:15:00,238.61,238.66,238.54,238.57,6211.0,233.6529,233.7019,233.5844,233.6137,6211.0
2023-11-06 12:20:00,238.58,238.58,238.48,238.48,17192.0,233.6235,233.6235,233.5256,233.5256,17192.0
2023-11-06 12:25:00,238.48,238.5,238.46,238.5,8284.0,233.5256,233.5452,233.506,233.5452,8284.0
2023-11-06 12:30:00,238.51,238.56,238.5,238.54,21331.0,233.555,233.6039,233.5452,233.5844,21331.0
2023-11-06 12:35:00,238.47,238.47,238.4,238.45,13342.0,233.5158,233.5158,233.4473,233.4962,13342.0
2023-11-06 12:40:00,238.44,238.46,238.4,238.4,568.0,233.4864,233.506,233.4473,233.4473,568.0
2023-11-06 12:45:00,238.41,238.42,238.3,238.3,4705.0,233.4571,233.4669,233.3493,233.3493,4705.0
2023-11-06 12:50:00,238.28,238.3,238.2,238.3,12511.0,233.3298,233.3493,233.2514,233.3493,12511.0
2023-11-06 12:55:00,238.42,238.43,238.37,238.42,3464.0,233.4669,233.4766,233.4179,233.4669,3464.0
2023-11-06 13:00:00,238.36,238.36,238.23,238.23,3971.0,233.4081,233.4081,233.2808,233.2808,3971.0
2023-11-06 13:05:00,238.33,238.33,238.18,238.23,2384.0,233.3787,233.3787,233.2318,233.2808,2384.0
2023-11-06 13:10:00,238.2,238.2,238.08,238.08,1469.0,233.2514,233.2514,233.1339,233.1339,1469.0
2023-11-06 13:15:00,238.08,238.08,237.89,237.89,2253.0,233.1339,233.1339,232.9479,232.9479,2253.0
2023-11-06 13:20:00,237.86,238.0,237.76,238.0,4380.0,232.9185,233.0556,232.8206,233.0556,4380.0
2023-11-06 13:25:00,237.99,238.0,237.93,238.0,1088.0,233.0458,233.0556,232.987,233.0556,1088.0
2023-11-06 13:30:00,238.0,238.0,237.91,237.92,727.0,233.0556,233.0556,232.9675,232.9772,727.0
2023-11-06 13:35:00,238.07,238.19,238.07,238.16,1900.0,233.1241,233.2416,233.1241,233.2123,1900.0
2023-11-06 13:40:00,238.16,238.17,238.1,238.16,1733.0,233.2123,233.222,233.1535,233.2123,1733.0
2023-11-06 13:45:00,238.15,238.15,237.99,238.0,807.0,233.2025,233.2025,233.0458,233.0556,807.0
2023-11-06 13:50:00,238.03,238.04,238.0,238.0,515.0,233.085,233.0947,233.0556,233.0556,515.0
2023-11-06 13:55:00,237.93,238.09,237.92,238.06,1496.0,232.987,233.1437,232.9772,233.1143,1496.0
2023-11-06 14:00:00,238.07,238.1,237.98,238.05,5763.0,233.1241,233.1535,233.036,233.1045,5763.0
2023-11-06 14:05:00,238.03,238.03,237.82,237.86,18478.0,233.085,233.085,232.8793,232.9185,18478.0
2023-11-06 14:10:00,237.85,237.85,237.77,237.78,2877.0,232.9087,232.9087,232.8304,232.8402,2877.0
2023-11-06 14:15:00,237.82,237.97,237.82,237.96,4634.0,232.8793,233.0262,232.8793,233.0164,4634.0
2023-11-06 14:20:00,237.98,237.98,237.93,237.96,1399.0,233.036,233.036,232.987,233.0164,1399.0
2023-11-06 14:25:00,237.96,237.99,237.95,237.99,2161.0,233.0164,233.0458,233.0066,233.0458,2161.0
2023-11-06 14:30:00,238.04,238.23,238.04,238.21,6807.0,233.0947,233.2808,233.0947,233.2612,6807.0
2023-11-06 14:35:00,238.18,238.25,238.15,238.22,8687.0,233.2318,233.3004,233.2025,233.271,8687.0
2023-11-06 14:40:00,238.19,238.49,238.19,238.45,6338.0,233.2416,233.5354,233.2416,233.4962,6338.0
2023-11-06 14:45:00,238.38,238.48,238.36,238.36,2618.0,233.4277,233.5256,233.4081,233.4081,2618.0
2023-11-06 14:50:00,238.38,238.51,238.38,238.51,8221.0,233.4277,233.555,233.4277,233.555,8221.0
2023-11-06 14:55:00,238.56,238.57,238.48,238.53,6849.0,233.6039,233.6137,233.5256,233.5746,6849.0
2023-11-06 15:00:00,238.53,238.56,238.5,238.52,5430.0,233.5746,233.6039,233.5452,233.5648,5430.0
2023-11-06 15:05:00,238.51,238.51,238.41,238.47,7630.0,233.555,233.555,233.4571,233.5158,7630.0
2023-11-06 15:10:00,238.54,238.62,238.48,238.49,5328.0,233.5844,233.6627,233.5256,233.5354,5328.0
2023-11-06 15:15:00,238.51,238.55,238.46,238.54,9808.0,233.555,233.5942,233.506,233.5844,9808.0
2023-11-06 15:20:00,238.52,238.52,238.44,238.48,2204.0,233.5648,233.5648,233.4864,233.5256,2204.0
2023-11-06 15:25:00,238.46,238.51,238.37,238.51,20636.0,233.506,233.555,233.4179,233.555,20636.0
2023-11-06 15:30:00,238.51,238.56,238.45,238.54,10671.0,233.555,233.6039,233.4962,233.5844,10671.0
2023-11-06 15:35:00,238.55,238.56,238.42,238.47,5876.0,233.5942,233.6039,233.4669,233.5158,5876.0
2023-11-06 15:40:00,238.47,238.5,238.34,238.44,6214.0,233.5158,233.5452,233.3885,233.4864,6214.0
2023-11-06 15:45:00,238.38,238.44,238.35,238.43,7518.0,233.4277,233.4864,233.3983,233.4766,7518.0
2023-11-06 15:50:00,238.43,238.54,238.39,238.51,13301.0,233.4766,233.5844,233.4375,233.555,13301.0
2023-11-06 15:55:00,238.52,238.82,238.5,238.81,33505.0,233.5648,233.8585,233.5452,233.8488,33505.0
2023-11-07 09:30:00,238.78,239.18,238.4,238.43,20555.0,233.8194,234.2111,233.4473,233.4766,20555.0
2023-11-07 09:35:00,238.36,238.42,238.25,238.26,5845.0,233.4081,233.4669,233.3004,233.3102,5845.0
2023-11-07 09:40:00,238.25,238.5,238.25,238.5,7968.0,233.3004,233.5452,233.3004,233.5452,7968.0
2023-11-07 09:45:00,238.56,238.61,238.42,238.53,13962.0,233.6039,233.6529,233.4669,233.5746,13962.0
2023-11-07 09:50:00,238.5,238.75,238.44,238.71,22256.0,233.5452,233.79,233.4864,233.7508,22256.0
2023-11-07 09:55:00,238.83,238.94,238.81,238.93,7239.0,233.8683,233.9761,233.8488,233.9663,7239.0
2023-11-07 10:00:00,238.92,239.09,238.92,239.09,26834.0,233.9565,234.1229,233.9565,234.1229,26834.0
2023-11-07 10:05:00,239.07,239.11,238.84,238.87,62736.0,234.1034,234.1425,233.8781,233.9075,62736.0
2023-11-07 10:10:00,238.8,239.06,238.79,238.97,57124.0,233.839,234.0936,233.8292,234.0054,57124.0
2023-11-07 10:15:00,239.0,239.07,238.88,239.07,39945.0,234.0348,234.1034,233.9173,234.1034,39945.0
2023-11-07 10:20:00,239.05,239.14,239.04,239.12,5500.0,234.0838,234.1719,234.074,234.1523,5500.0
2023-11-07 10:25:00,239.14,239.46,239.14,239.42,17323.0,234.1719,234.4852,234.1719,234.4461,17323.0
2023-11-07 10:30:00,239.39,239.56,239.35,239.53,8670.0,234.4167,234.5832,234.3775,234.5538,8670.0
2023-11-07 10:35:00,239.59,239.65,239.54,239.65,5600.0,234.6125,234.6713,234.5636,234.6713,5600.0
2023-11-07 10:40:00,239.64,239.71,239.64,239.64,3338.0,234.6615,234.7301,234.6615,234.6615,3338.0
2023-11-07 10:45:00,239.66,239.8,239.65,239.8,4055.0,234.6811,234.8182,234.6713,234.8182,4055.0
2023-11-07 10:50:00,239.77,239.91,239.77,239.88,4400.0,234.7888,234.9259,234.7888,234.8965,4400.0
2023-11-07 10:55:00,239.94,239.94,239.72,239.84,7206.0,234.9553,234.9553,234.7398,234.8574,7206.0
2023-11-07 11:00:00,239.82,239.83,239.71,239.72,1782.0,234.8378,234.8476,234.7301,234.7398,1782.0
2023-11-07 11:05:00,239.75,239.78,239.66,239.67,3639.0,234.7692,234.7986,234.6811,234.6909,3639.0
2023-11-07 11:10:00,239.72,239.73,239.63,239.68,2273.0,234.7398,234.7496,234.6517,234.7007,2273.0
2023-11-07 11:15:00,239.67,239.72,239.66,239.69,3695.0,234.6909,234.7398,234.6811,234.7105,3695.0
2023-11-07 11:20:00,239.71,239.73,239.67,239.67,2372.0,234.7301,234.7496,234.6909,234.6909,2372.0
2023-11-07 11:25:00,239.74,239.75,239.63,239.72,6167.0,234.7594,234.7692,234.6517,234.7398,6167.0
2023-11-07 11:30:00,239.7,239.91,239.7,239.91,1872.0,234.7203,234.9259,234.7203,234.9259,1872.0
2023-11-07 11:35:00,239.88,239.91,239.85,239.88,6339.0,234.8965,234.9259,234.8671,234.8965,6339.0
2023-11-07 11:40:00,239.86,239.97,239.86,239.93,8667.0,234.8769,234.9847,234.8769,234.9455,8667.0
2023-11-07 11:45:00,239.87,239.87,239.51,239.63,8987.0,234.8867,234.8867,234.5342,234.6517,8987.0
2023-11-07 11:50:00,239.61,239.62,239.55,239.62,3626.0,234.6321,234.6419,234.5734,234.6419,3626.0
2023-11-07 11:55:00,239.61,239.72,239.6,239.64,3134.0,234.6321,234.7398,234.6223,234.6615,3134.0
2023-11-07 12:00:00,239.61,239.61,239.39,239.4,4927.0,234.6321,234.6321,234.4167,234.4265,4927.0
2023-11-07 12:05:00,239.35,239.46,239.35,239.46,1899.0,234.3775,234.4852,234.3775,234.4852,1899.0
2023-11-07 12:10:00,239.43,239.43,239.35,239.36,1478.0,234.4559,234.4559,234.3775,234.3873,1478.0
2023-11-07 12:15:00,239.32,239.36,239.2,239.36,5952.0,234.3482,234.3873,234.2307,234.3873,5952.0
2023-11-07 12:20:00,239.33,239.37,239.3,239.37,3022.0,234.3579,234.3971,234.3286,234.3971,3022.0
2023-11-07 12:25:00,239.36,239.43,239.3,239.33,2786.0,234.3873,234.4559,234.3286,234.3579,2786.0
2023-11-07 12:30:00,239.29,239.38,239.07,239.29,11263.0,234.3188,234.4069,234.1034,234.3188,11263.0
2023-11-07 12:35:00,239.27,239.4,239.26,239.33,6042.0,234.2992,234.4265,234.2894,234.3579,6042.0
2023-11-07 12:40:00,239.29,239.35,239.27,239.35,14995.0,234.3188,234.3775,234.2992,234.3775,14995.0
2023-11-07 12:45:00,239.32,239.53,239.3,239.31,5840.0,234.3482,234.5538,234.3286,234.3384,5840.0
2023-11-07 12:50:00,239.3,239.35,239.26,239.26,4003.0,234.3286,234.3775,234.2894,234.2894,4003.0
2023-11-07 12:55:00,239.22,239.43,239.22,239.43,2622.0,234.2502,234.4559,234.2502,234.4559,2622.0
2023-11-07 13:00:00,239.47,239.64,239.43,239.61,5800.0,234.495,234.6615,234.4559,234.6321,5800.0
2023-11-07 13:05:00,239.57,239.72,239.57,239.72,3703.0,234.593,234.7398,234.593,234.7398,3703.0
2023-11-07 13:10:00,239.67,239.76,239.67,239.7,2963.0,234.6909,234.779,234.6909,234.7203,2963.0
2023-11-07 13:15:00,239.69,239.76,239.65,239.74,2789.0,234.7105,234.779,234.6713,234.7594,2789.0
2023-11-07 13:20:00,239.74,239.75,239.6,239.73,14642.0,234.7594,234.7692,234.6223,234.7496,14642.0
2023-11-07 13:25:00,239.73,239.73,239.69,239.69,2951.0,234.7496,234.7496,234.7105,234.7105,2951.0
2023-11-07 13:30:00,239.68,239.77,239.68,239.73,4544.0,234.7007,234.7888,234.7007,234.7496,4544.0
2023-11-07 13:35:00,239.73,239.84,239.72,239.84,3402.0,234.7496,234.8574,234.7398,234.8574,3402.0
2023-11-07 13:40:00,239.81,239.82,239.68,239.74,5854.0,234.828,234.8378,234.7007,234.7594,5854.0
2023-11-07 13:45:00,239.74,239.87,239.74,239.82,9774.0,234.7594,234.8867,234.7594,234.8378,9774.0
2023-11-07 13:50:00,239.85,239.89,239.76,239.79,22157.0,234.8671,234.9063,234.779,234.8084,22157.0
2023-11-07 13:55:00,239.78,239.82,239.65,239.82,7047.0,234.7986,234.8378,234.6713,234.8378,7047.0
2023-11-07 14:00:00,239.79,239.89,239.79,239.87,4160.0,234.8084,234.9063,234.8084,234.8867,4160.0
2023-11-07 14:05:00,239.83,239.83,239.7,239.74,1496.0,234.8476,234.8476,234.7203,234.7594,1496.0
2023-11-07 14:10:00,239.78,239.81,239.77,239.77,6734.0,234.7986,234.828,234.7888,234.7888,6734.0
2023-11-07 14:15:00,239.8,239.84,239.73,239.81,4091.0,234.8182,234.8574,234.7496,234.828,4091.0
2023-11-07 14:20:00,239.79,239.9,239.78,239.9,7379.0,234.8084,234.9161,234.7986,234.9161,7379.0
2023-11-07 14:25:00,239.85,239.85,239.78,239.81,5658.0,234.8671,234.8671,234.7986,234.828,5658.0
2023-11-07 14:30:00,239.82,239.88,239.82,239.86,8634.0,234.8378,234.8965,234.8378,234.8769,8634.0
2023-11-07 14:35:00,239.85,239.86,239.73,239.73,10537.0,234.8671,234.8769,234.7496,234.7496,10537.0
2023-11-07 14:40:00,239.73,239.74,239.54,239.61,6384.0,234.7496,234.7594,234.5636,234.6321,6384.0
2023-11-07 14:45:00,239.61,239.74,239.6,239.66,2881.0,234.6321,234.7594,234.6223,234.6811,2881.0
2023-11-07 14:50:00,239.66,239.68,239.61,239.63,3429.0,234.6811,234.7007,234.6321,234.6517,3429.0
2023-11-07 14:55:00,239.65,239.66,239.58,239.59,7104.0,234.6713,234.6811,234.6028,234.6125,7104.0
2023-11-07 15:00:00,239.61,239.75,239.57,239.59,9272.0,234.6321,234.7692,234.593,234.6125,9272.0
2023-11-07 15:05:00,239.6,239.61,239.51,239.56,12810.0,234.6223,234.6321,234.5342,234.5832,12810.0
2023-11-07 15:10:00,239.55,239.67,239.46,239.64,9753.0,234.5734,234.6909,234.4852,234.6615,9753.0
2023-11-07 15:15:00,239.63,239.68,239.58,239.68,12038.0,234.6517,234.7007,234.6028,234.7007,12038.0
2023-11-07 15:20:00,239.66,239.78,239.58,239.75,23488.0,234.6811,234.7986,234.6028,234.7692,23488.0
2023-11-07 15:25:00,239.75,239.79,239.72,239.78,13123.0,234.7692,234.8084,234.7398,234.7986,13123.0
2023-11-07 15:30:00,239.79,239.89,239.77,239.83,17576.0,234.8084,234.9063,234.7888,234.8476,17576.0
2023-11-07 15:35:00,239.83,239.95,239.83,239.95,18879.0,234.8476,234.9651,234.8476,234.9651,18879.0
2023-11-07 15:40:00,239.94,239.95,239.9,239.94,14730.0,234.9553,234.9651,234.9161,234.9553,14730.0
2023-11-07 15:45:00,239.94,239.99,239.82,239.83,12063.0,234.9553,235.0042,234.8378,234.8476,12063.0
2023-11-07 15:50:00,239.8,239.81,239.47,239.47,21286.0,234.8182,234.828,234.495,234.495,21286.0
2023-11-07 15:55:00,239.44,239.63,239.25,239.6,68403.0,234.4657,234.6517,234.2796,234.6223,68403.0
2023-11-08 09:30:00,239.83,240.11,239.83,240.07,18794.0,234.8476,235.1217,234.8476,235.0826,18794.0
2023-11-08 09:35:00,240.06,240.1,239.95,240.04,3535.0,235.0728,235.112,234.9651,235.0532,3535.0
2023-11-08 09:40:00,239.91,240.08,239.91,240.02,1100.0,234.9259,235.0924,234.9259,235.0336,1100.0
2023-11-08 09:45:00,240.07,240.11,240.02,240.11,6759.0,235.0826,235.1217,235.0336,235.1217,6759.0
2023-11-08 09:50:00,240.15,240.25,240.1,240.13,7785.0,235.1609,235.2588,235.112,235.1413,7785.0
2023-11-08 09:55:00,240.13,240.13,240.13,240.13,0.0,235.1413,235.1413,235.1413,235.1413,0.0
2023-11-08 10:00:00,240.11,240.11,239.65,239.65,749.0,235.1217,235.1217,234.6713,234.6713,749.0
2023-11-08 10:05:00,239.68,239.84,239.67,239.84,905.0,234.7007,234.8574,234.6909,234.8574,905.0
2023-11-08 10:10:00,239.93,239.93,239.73,239.73,500.0,234.9455,234.9455,234.7496,234.7496,500.0
2023-11-08 10:15:00,239.68,239.68,239.65,239.65,578.0,234.7007,234.7007,234.6713,234.6713,578.0
2023-11-08 10:20:00,239.62,239.62,239.62,239.62,100.0,234.6419,234.6419,234.6419,234.6419,100.0
2023-11-08 10:25:00,239.58,239.58,239.5,239.5,300.0,234.6028,234.6028,234.5244,234.5244,300.0
2023-11-08 10:30:00,239.61,239.63,239.61,239.62,996.0,234.6321,234.6517,234.6321,234.6419,996.0
2023-11-08 10:35:00,239.43,239.61,239.42,239.46,4879.0,234.4559,234.6321,234.4461,234.4852,4879.0
2023-11-08 10:40:00,239.43,239.6,239.43,239.59,6038.0,234.4559,234.6223,234.4559,234.6125,6038.0
2023-11-08 10:45:00,239.56,239.58,239.48,239.57,3332.0,234.5832,234.6028,234.5048,234.593,3332.0
2023-11-08 10:50:00,239.58,239.58,239.39,239.39,1319.0,234.6028,234.6028,234.4167,234.4167,1319.0
2023-11-08 10:55:00,239.48,239.48,239.45,239.46,316.0,234.5048,234.5048,234.4755,234.4852,316.0
2023-11-08 11:00:00,239.44,239.5,239.38,239.5,7027.0,234.4657,234.5244,234.4069,234.5244,7027.0
2023-11-08 11:05:00,239.5,239.51,239.32,239.38,4045.0,234.5244,234.5342,234.3482,234.4069,4045.0
2023-11-08 11:10:00,239.34,239.56,239.34,239.5,11679.0,234.3677,234.5832,234.3677,234.5244,11679.0
2023-11-08 11:15:00,239.5,239.64,239.5,239.6,3576.0,234.5244,234.6615,234.5244,234.6223,3576.0
2023-11-08 11:20:00,239.62,239.62,239.23,239.3,7126.0,234.6419,234.6419,234.26,234.3286,7126.0
2023-11-08 11:25:00,239.3,239.42,239.23,239.41,14500.0,234.3286,234.4461,234.26,234.4363,14500.0
2023-11-08 11:30:00,239.36,239.49,239.27,239.32,24658.0,234.3873,234.5146,234.2992,234.3482,24658.0
2023-11-08 11:35:00,239.39,239.49,239.29,239.31,5700.0,234.4167,234.5146,234.3188,234.3384,5700.0
2023-11-08 11:40:00,239.32,239.43,239.29,239.3,5962.0,234.3482,234.4559,234.3188,234.3286,5962.0
2023-11-08 11:45:00,239.51,239.52,239.4,239.4,1764.0,234.5342,234.544,234.4265,234.4265,1764.0
2023-11-08 11:50:00,239.35,239.36,239.22,239.35,11645.0,234.3775,234.3873,234.2502,234.3775,11645.0
2023-11-08 11:55:00,239.34,239.34,239.1,239.1,3517.0,234.3677,234.3677,234.1327,234.1327,3517.0
2023-11-08 12:00:00,239.12,239.12,238.88,238.93,8871.0,234.1523,234.1523,233.9173,233.9663,8871.0
2023-11-08 12:05:00,238.92,238.94,238.47,238.53,5200.0,233.9565,233.9761,233.5158,233.5746,5200.0
2023-11-08 12:10:00,238.69,238.84,238.69,238.75,10368.0,233.7312,233.8781,233.7312,233.79,10368.0
2023-11-08 12:15:00,238.73,238.85,238.73,238.83,1500.0,233.7704,233.8879,233.7704,233.8683,1500.0
2023-11-08 12:20:00,238.82,238.89,238.82,238.85,1950.0,233.8585,233.9271,233.8585,233.8879,1950.0
2023-11-08 12:25:00,238.81,238.85,238.74,238.81,9817.0,233.8488,233.8879,233.7802,233.8488,9817.0
2023-11-08 12:30:00,238.76,238.78,238.67,238.78,3753.0,233.7998,233.8194,233.7117,233.8194,3753.0
2023-11-08 12:35:00,238.75,238.97,238.71,238.96,2400.0,233.79,234.0054,233.7508,233.9956,2400.0
2023-11-08 12:40:00,238.96,239.0,238.88,239.0,7393.0,233.9956,234.0348,233.9173,234.0348,7393.0
2023-11-08 12:45:00,238.97,238.99,238.93,238.94,2579.0,234.0054,234.025,233.9663,233.9761,2579.0
2023-11-08 12:50:00,238.96,238.96,238.88,238.92,3900.0,233.9956,233.9956,233.9173,233.9565,3900.0
2023-11-08 12:55:00,238.89,238.94,238.86,238.94,2273.0,233.9271,233.9761,233.8977,233.9761,2273.0
2023-11-08 13:00:00,238.96,239.23,238.9,239.2,10553.0,233.9956,234.26,233.9369,234.2307,10553.0
2023-11-08 13:05:00,239.25,239.36,239.21,239.32,2725.0,234.2796,234.3873,234.2404,234.3482,2725.0
2023-11-08 13:10:00,239.27,239.27,239.07,239.12,4401.0,234.2992,234.2992,234.1034,234.1523,4401.0
2023-11-08 13:15:00,239.09,239.13,238.98,238.98,2517.0,234.1229,234.1621,234.0152,234.0152,2517.0
2023-11-08 13:20:00,238.96,239.2,238.91,239.18,1350.0,233.9956,234.2307,233.9467,234.2111,1350.0
2023-11-08 13:25:00,239.18,239.3,239.16,239.26,1427.0,234.2111,234.3286,234.1915,234.2894,1427.0
2023-11-08 13:30:00,239.28,239.4,239.28,239.4,2310.0,234.309,234.4265,234.309,234.4265,2310.0
2023-11-08 13:35:00,239.39,239.42,239.37,239.42,1000.0,234.4167,234.4461,234.3971,234.4461,1000.0
2023-11-08 13:40:00,239.42,239.42,239.38,239.38,800.0,234.4461,234.4461,234.4069,234.4069,800.0
2023-11-08 13:45:00,239.43,239.43,239.4,239.41,3340.0,234.4559,234.4559,234.4265,234.4363,3340.0
2023-11-08 13:50:00,239.41,239.45,239.35,239.39,6960.0,234.4363,234.4755,234.3775,234.4167,6960.0
2023-11-08 13:55:00,239.42,239.42,239.32,239.39,2334.0,234.4461,234.4461,234.3482,234.4167,2334.0
2023-11-08 14:00:00,239.36,239.63,239.36,239.58,2184.0,234.3873,234.6517,234.3873,234.6028,2184.0
2023-11-08 14:05:00,239.65,239.67,239.63,239.63,800.0,234.6713,234.6909,234.6517,234.6517,800.0
2023-11-08 14:10:00,239.64,239.64,239.52,239.52,7017.0,234.6615,234.6615,234.544,234.544,7017.0
2023-11-08 14:15:00,239.55,239.63,239.54,239.59,9731.0,234.5734,234.6517,234.5636,234.6125,9731.0
2023-11-08 14:20:00,239.59,239.65,239.59,239.61,4106.0,234.6125,234.6713,234.6125,234.6321,4106.0
2023-11-08 14:25:00,239.61,239.64,239.57,239.63,9481.0,234.6321,234.6615,234.593,234.6517,9481.0
2023-11-08 14:30:00,239.63,239.71,239.43,239.43,5686.0,234.6517,234.7301,234.4559,234.4559,5686.0
2023-11-08 14:35:00,239.46,239.56,239.4,239.56,3170.0,234.4852,234.5832,234.4265,234.5832,3170.0
2023-11-08 14:40:00,239.59,239.59,239.48,239.5,2550.0,234.6125,234.6125,234.5048,234.5244,2550.0
2023-11-08 14:45:00,239.55,239.59,239.5,239.51,5455.0,234.5734,234.6125,234.5244,234.5342,5455.0
2023-11-08 14:50:00,239.49,239.53,239.42,239.53,3937.0,234.5146,234.5538,234.4461,234.5538,3937.0
2023-11-08 14:55:00,239.53,239.53,239.34,239.35,2622.0,234.5538,234.5538,234.3677,234.3775,2622.0
2023-11-08 15:00:00,239.36,239.43,239.36,239.43,5837.0,234.3873,234.4559,234.3873,234.4559,5837.0
2023-11-08 15:05:00,239.45,239.5,239.44,239.49,2248.0,234.4755,234.5244,234.4657,234.5146,2248.0
2023-11-08 15:10:00,239.41,239.5,239.36,239.45,1632.0,234.4363,234.5244,234.3873,234.4755,1632.0
2023-11-08 15:15:00,239.5,239.57,239.48,239.53,3768.0,234.5244,234.593,234.5048,234.5538,3768.0
2023-11-08 15:20:00,239.49,239.59,239.48,239.55,11531.0,234.5146,234.6125,234.5048,234.5734,11531.0
2023-11-08 15:25:00,239.54,239.62,239.53,239.59,4095.0,234.5636,234.6419,234.5538,234.6125,4095.0
2023-11-08 15:30:00,239.54,239.54,239.44,239.44,8605.0,234.5636,234.5636,234.4657,234.4657,8605.0
2023-11-08 15:35:00,239.46,239.62,239.46,239.61,12109.0,234.4852,234.6419,234.4852,234.6321,12109.0
2023-11-08 15:40:00,239.61,239.99,239.61,239.91,20775.0,234.6321,235.0042,234.6321,234.9259,20775.0
2023-11-08 15:45:00,239.88,239.94,239.8,239.8,12708.0,234.8965,234.9553,234.8182,234.8182,12708.0
2023-11-08 15:50:00,239.79,239.91,239.75,239.78,13946.0,234.8084,234.9259,234.7692,234.7986,13946.0
2023-11-08 15:55:00,239.78,239.81,239.66,239.77,29529.0,234.7986,234.828,234.6811,234.7888,29529.0
2023-11-09 09:30:00,240.27,240.35,239.88,239.95,10041.0,235.2784,235.3568,234.8965,234.9651,10041.0
2023-11-09 09:35:00,239.82,239.9,239.72,239.72,3201.0,234.8378,234.9161,234.7398,234.7398,3201.0
2023-11-09 09:40:00,239.82,240.0,239.78,239.89,4008.0,234.8378,235.014,234.7986,234.9063,4008.0
2023-11-09 09:45:00,239.87,239.87,239.59,239.7,7227.0,234.8867,234.8867,234.6125,234.7203,7227.0
2023-11-09 09:50:00,239.67,239.94,239.61,239.88,1772.0,234.6909,234.9553,234.6321,234.8965,1772.0
2023-11-09 09:55:00,239.85,240.03,239.85,240.03,1646.0,234.8671,235.0434,234.8671,235.0434,1646.0
2023-11-09 10:00:00,239.86,239.94,239.81,239.81,1153.0,234.8769,234.9553,234.828,234.828,1153.0
2023-11-09 10:05:00,239.8,239.8,239.33,239.52,1437.0,234.8182,234.8182,234.3579,234.544,1437.0
2023-11-09 10:10:00,239.46,239.5,239.37,239.43,3020.0,234.4852,234.5244,234.3971,234.4559,3020.0
2023-11-09 10:15:00,239.58,239.58,239.43,239.44,1016.0,234.6028,234.6028,234.4559,234.4657,1016.0
2023-11-09 10:20:00,239.39,239.47,239.33,239.47,12113.0,234.4167,234.495,234.3579,234.495,12113.0
2023-11-09 10:25:00,239.23,239.28,239.23,239.28,600.0,234.26,234.309,234.26,234.309,600.0
2023-11-09 10:30:00,239.31,239.31,239.15,239.2,5139.0,234.3384,234.3384,234.1817,234.2307,5139.0
2023-11-09 10:35:00,239.15,239.44,239.1,239.4,5244.0,234.1817,234.4657,234.1327,234.4265,5244.0
2023-11-09 10:40:00,239.28,239.35,239.11,239.35,6359.0,234.309,234.3775,234.1425,234.3775,6359.0
2023-11-09 10:45:00,239.38,239.4,239.25,239.35,32575.0,234.4069,234.4265,234.2796,234.3775,32575.0
2023-11-09 10:50:00,239.35,239.47,239.32,239.44,1694.0,234.3775,234.495,234.3482,234.4657,1694.0
2023-11-09 10:55:00,239.42,239.54,239.4,239.52,2905.0,234.4461,234.5636,234.4265,234.544,2905.0
2023-11-09 11:00:00,239.58,239.69,239.58,239.69,1001.0,234.6028,234.7105,234.6028,234.7105,1001.0
2023-11-09 11:05:00,239.81,239.98,239.8,239.91,1167.0,234.828,234.9944,234.8182,234.9259,1167.0
2023-11-09 11:10:00,239.91,239.93,239.89,239.89,1100.0,234.9259,234.9455,234.9063,234.9063,1100.0
2023-11-09 11:15:00,239.91,239.99,239.91,239.92,1091.0,234.9259,235.0042,234.9259,234.9357,1091.0
2023-11-09 11:20:00,239.92,239.94,239.87,239.91,1513.0,234.9357,234.9553,234.8867,234.9259,1513.0
2023-11-09 11:25:00,239.87,239.94,239.87,239.89,6967.0,234.8867,234.9553,234.8867,234.9063,6967.0
2023-11-09 11:30:00,239.8,239.93,239.8,239.92,3164.0,234.8182,234.9455,234.8182,234.9357,3164.0
2023-11-09 11:35:00,239.91,239.92,239.78,239.82,8463.0,234.9259,234.9357,234.7986,234.8378,8463.0
2023-11-09 11:40:00,239.81,239.86,239.75,239.86,3998.0,234.828,234.8769,234.7692,234.8769,3998.0
2023-11-09 11:45:00,239.86,240.02,239.86,239.96,2954.0,234.8769,235.0336,234.8769,234.9749,2954.0
2023-11-09 11:50:00,239.99,240.15,239.98,240.11,5083.0,235.0042,235.1609,234.9944,235.1217,5083.0
2023-11-09 11:55:00,240.08,240.08,239.88,239.96,4046.0,235.0924,235.0924,234.8965,234.9749,4046.0
2023-11-09 12:00:00,239.97,239.99,239.89,239.96,2608.0,234.9847,235.0042,234.9063,234.9749,2608.0
2023-11-09 12:05:00,239.96,240.02,239.95,239.98,2609.0,234.9749,235.0336,234.9651,234.9944,2609.0
2023-11-09 12:10:00,239.98,239.98,239.78,239.79,3931.0,234.9944,234.9944,234.7986,234.8084,3931.0
2023-11-09 12:15:00,239.79,239.79,239.7,239.71,2776.0,234.8084,234.8084,234.7203,234.7301,2776.0
2023-11-09 12:20:00,239.7,239.74,239.69,239.74,1462.0,234.7203,234.7594,234.7105,234.7594,1462.0
2023-11-09 12:25:00,239.75,239.75,239.61,239.64,5670.0,234.7692,234.7692,234.6321,234.6615,5670.0
2023-11-09 12:30:00,239.64,239.64,239.64,239.64,0.0,234.6615,234.6615,234.6615,234.6615,0.0
2023-11-09 12:35:00,239.74,239.75,239.67,239.68,3443.0,234.7594,234.7692,234.6909,234.7007,3443.0
2023-11-09 12:40:00,239.61,239.7,239.6,239.68,2698.0,234.6321,234.7203,234.6223,234.7007,2698.0
2023-11-09 12:45:00,239.69,239.81,239.69,239.81,2209.0,234.7105,234.828,234.7105,234.828,2209.0
2023-11-09 12:50:00,239.83,239.91,239.83,239.91,1231.0,234.8476,234.9259,234.8476,234.9259,1231.0
2023-11-09 12:55:00,239.84,239.92,239.77,239.88,5396.0,234.8574,234.9357,234.7888,234.8965,5396.0
2023-11-09 13:00:00,239.88,239.88,238.74,238.98,8343.0,234.8965,234.8965,233.7802,234.0152,8343.0
2023-11-09 13:05:00,238.98,239.01,238.6,238.68,2298.0,234.0152,234.0446,233.6431,233.7215,2298.0
2023-11-09 13:10:00,238.63,239.2,238.62,239.18,5399.0,233.6725,234.2307,233.6627,234.2111,5399.0
2023-11-09 13:15:00,239.33,239.34,238.94,239.02,2852.0,234.3579,234.3677,233.9761,234.0544,2852.0
2023-11-09 13:20:00,238.99,239.38,238.95,239.25,1415.0,234.025,234.4069,233.9858,234.2796,1415.0
2023-11-09 13:25:00,239.26,239.27,239.13,239.25,4317.0,234.2894,234.2992,234.1621,234.2796,4317.0
2023-11-09 13:30:00,239.11,239.11,238.98,239.04,2882.0,234.1425,234.1425,234.0152,234.074,2882.0
2023-11-09 13:35:00,239.08,239.24,238.97,238.97,1711.0,234.1131,234.2698,234.0054,234.0054,1711.0
2023-11-09 13:40:00,238.89,238.96,238.69,238.74,1723.0,233.9271,233.9956,233.7312,233.7802,1723.0
2023-11-09 13:45:00,238.81,238.86,238.71,238.79,5167.0,233.8488,233.8977,233.7508,233.8292,5167.0
2023-11-09 13:50:00,238.81,238.82,238.63,238.68,3008.0,233.8488,233.8585,233.6725,233.7215,3008.0
2023-11-09 13:55:00,238.68,238.78,238.51,238.58,2244.0,233.7215,233.8194,233.555,233.6235,2244.0
2023-11-09 14:00:00,238.51,238.51,238.15,238.23,2131.0,233.555,233.555,233.2025,233.2808,2131.0
2023-11-09 14:05:00,238.11,238.34,238.0,238.34,5096.0,233.1633,233.3885,233.0556,233.3885,5096.0
2023-11-09 14:10:00,238.19,238.33,238.11,238.11,4710.0,233.2416,233.3787,233.1633,233.1633,4710.0
2023-11-09 14:15:00,238.09,238.1,237.8,237.89,3304.0,233.1437,233.1535,232.8597,232.9479,3304.0
2023-11-09 14:20:00,238.09,238.31,238.06,238.31,3544.0,233.1437,233.3591,233.1143,233.3591,3544.0
2023-11-09 14:25:00,238.27,238.46,238.26,238.26,6069.0,233.32,233.506,233.3102,233.3102,6069.0
2023-11-09 14:30:00,238.3,238.36,238.15,238.16,7200.0,233.3493,233.4081,233.2025,233.2123,7200.0
2023-11-09 14:35:00,238.14,238.23,237.8,237.97,3681.0,233.1927,233.2808,232.8597,233.0262,3681.0
2023-11-09 14:40:00,237.96,237.97,237.69,237.76,3463.0,233.0164,233.0262,232.752,232.8206,3463.0
2023-11-09 14:45:00,237.78,238.05,237.77,238.05,4384.0,232.8402,233.1045,232.8304,233.1045,4384.0
2023-11-09 14:50:00,237.82,237.83,237.75,237.75,2663.0,232.8793,232.8891,232.8108,232.8108,2663.0
2023-11-09 14:55:00,237.69,237.77,237.65,237.75,3626.0,232.752,232.8304,232.7129,232.8108,3626.0
2023-11-09 15:00:00,237.67,237.83,237.56,237.73,5221.0,232.7324,232.8891,232.6247,232.7912,5221.0
2023-11-09 15:05:00,237.73,237.82,237.73,237.82,1621.0,232.7912,232.8793,232.7912,232.8793,1621.0
2023-11-09 15:10:00,237.82,238.0,237.81,237.95,5956.0,232.8793,233.0556,232.8695,233.0066,5956.0
2023-11-09 15:15:00,237.94,237.95,237.85,237.94,4822.0,232.9968,233.0066,232.9087,232.9968,4822.0
2023-11-09 15:20:00,237.92,237.96,237.73,237.75,4011.0,232.9772,233.0164,232.7912,232.8108,4011.0
2023-11-09 15:25:00,237.78,237.93,237.7,237.73,6232.0,232.8402,232.987,232.7618,232.7912,6232.0
2023-11-09 15:30:00,237.76,237.85,237.69,237.81,6709.0,232.8206,232.9087,232.752,232.8695,6709.0
2023-11-09 15:35:00,237.78,237.78,237.54,237.63,5970.0,232.8402,232.8402,232.6051,232.6933,5970.0
2023-11-09 15:40:00,237.6,237.68,237.54,237.54,6420.0,232.6639,232.7422,232.6051,232.6051,6420.0
2023-11-09 15:45:00,237.53,237.65,237.52,237.54,7904.0,232.5953,232.7129,232.5856,232.6051,7904.0
2023-11-09 15:50:00,237.61,237.81,237.54,237.58,10848.0,232.6737,232.8695,232.6051,232.6443,10848.0
2023-11-09 15:55:00,237.56,237.79,237.54,237.73,55795.0,232.6247,232.8499,232.6051,232.7912,55795.0
2023-11-10 09:30:00,238.71,239.0,238.48,238.48,58697.0,233.7508,234.0348,233.5256,233.5256,58697.0
2023-11-10 09:35:00,238.38,238.55,238.27,238.5,6721.0,233.4277,233.5942,233.32,233.5452,6721.0
2023-11-10 09:40:00,238.72,238.95,238.69,238.95,2841.0,233.7606,233.9858,233.7312,233.9858,2841.0
2023-11-10 09:45:00,238.97,238.97,238.81,238.89,1738.0,234.0054,234.0054,233.8488,233.9271,1738.0
2023-11-10 09:50:00,238.9,238.9,238.72,238.88,22819.0,233.9369,233.9369,233.7606,233.9173,22819.0
2023-11-10 09:55:00,238.89,238.9,238.66,238.78,15069.0,233.9271,233.9369,233.7019,233.8194,15069.0
2023-11-10 10:00:00,238.74,238.76,238.37,238.37,3447.0,233.7802,233.7998,233.4179,233.4179,3447.0
2023-11-10 10:05:00,238.4,238.64,238.4,238.52,1928.0,233.4473,233.6823,233.4473,233.5648,1928.0
2023-11-10 10:10:00,238.35,238.64,238.35,238.42,8475.0,233.3983,233.6823,233.3983,233.4669,8475.0
2023-11-10 10:15:00,238.51,238.59,238.3,238.55,2834.0,233.555,233.6333,233.3493,233.5942,2834.0
2023-11-10 10:20:00,238.51,238.68,238.46,238.47,4249.0,233.555,233.7215,233.506,233.5158,4249.0
2023-11-10 10:25:00,238.38,238.46,238.18,238.19,15975.0,233.4277,233.506,233.2318,233.2416,15975.0
2023-11-10 10:30:00,238.3,238.33,238.16,238.16,594.0,233.3493,233.3787,233.2123,233.2123,594.0
2023-11-10 10:35:00,238.13,238.23,238.05,238.09,5200.0,233.1829,233.2808,233.1045,233.1437,5200.0
2023-11-10 10:40:00,238.11,238.13,238.0,238.13,1543.0,233.1633,233.1829,233.0556,233.1829,1543.0
2023-11-10 10:45:00,238.1,238.52,238.1,238.48,3523.0,233.1535,233.5648,233.1535,233.5256,3523.0
2023-11-10 10:50:00,238.36,238.5,238.31,238.5,3158.0,233.4081,233.5452,233.3591,233.5452,3158.0
2023-11-10 10:55:00,238.42,238.52,238.37,238.46,2500.0,233.4669,233.5648,233.4179,233.506,2500.0
2023-11-10 11:00:00,238.55,238.83,238.55,238.81,3906.0,233.5942,233.8683,233.5942,233.8488,3906.0
2023-11-10 11:05:00,238.92,239.14,238.89,239.11,29927.0,233.9565,234.1719,233.9271,234.1425,29927.0
2023-11-10 11:10:00,239.11,239.25,239.09,239.24,19640.0,234.1425,234.2796,234.1229,234.2698,19640.0
2023-11-10 11:15:00,239.28,239.35,239.21,239.23,4765.0,234.309,234.3775,234.2404,234.26,4765.0
2023-11-10 11:20:00,239.23,239.3,239.22,239.26,1831.0,234.26,234.3286,234.2502,234.2894,1831.0
2023-11-10 11:25:00,239.26,239.26,239.15,239.18,2615.0,234.2894,234.2894,234.1817,234.2111,2615.0
2023-11-10 11:30:00,239.22,239.26,239.05,239.05,10994.0,234.2502,234.2894,234.0838,234.0838,10994.0
2023-11-10 11:35:00,239.04,239.1,238.93,239.07,4387.0,234.074,234.1327,233.9663,234.1034,4387.0
2023-11-10 11:40:00,239.07,239.23,239.07,239.23,3598.0,234.1034,234.26,234.1034,234.26,3598.0
2023-11-10 11:45:00,239.24,239.24,239.08,239.1,2505.0,234.2698,234.2698,234.1131,234.1327,2505.0
2023-11-10 11:50:00,239.09,239.26,239.09,239.23,3071.0,234.1229,234.2894,234.1229,234.26,3071.0
2023-11-10 11:55:00,239.21,239.28,239.16,239.27,3592.0,234.2404,234.309,234.1915,234.2992,3592.0
2023-11-10 12:00:00,239.24,239.49,239.24,239.46,7661.0,234.2698,234.5146,234.2698,234.4852,7661.0
2023-11-10 12:05:00,239.45,239.63,239.45,239.6,2600.0,234.4755,234.6517,234.4755,234.6223,2600.0
2023-11-10 12:10:00,239.62,239.65,239.5,239.56,4026.0,234.6419,234.6713,234.5244,234.5832,4026.0
2023-11-10 12:15:00,239.53,239.59,239.53,239.57,4783.0,234.5538,234.6125,234.5538,234.593,4783.0
2023-11-10 12:20:00,239.6,239.63,239.55,239.58,1704.0,234.6223,234.6517,234.5734,234.6028,1704.0
2023-11-10 12:25:00,239.59,239.64,239.55,239.56,2801.0,234.6125,234.6615,234.5734,234.5832,2801.0
2023-11-10 12:30:00,239.61,240.05,239.59,240.05,8724.0,234.6321,235.063,234.6125,235.063,8724.0
2023-11-10 12:35:00,240.08,240.25,240.08,240.25,3405.0,235.0924,235.2588,235.0924,235.2588,3405.0
2023-11-10 12:40:00,240.23,240.32,240.14,240.27,4812.0,235.2393,235.3274,235.1511,235.2784,4812.0
2023-11-10 12:45:00,240.23,240.23,240.14,240.19,17798.0,235.2393,235.2393,235.1511,235.2001,17798.0
2023-11-10 12:50:00,240.18,240.47,240.17,240.45,5954.0,235.1903,235.4743,235.1805,235.4547,5954.0
2023-11-10 12:55:00,240.47,240.47,240.3,240.31,10264.0,235.4743,235.4743,235.3078,235.3176,10264.0
2023-11-10 13:00:00,240.36,240.38,240.28,240.38,3577.0,235.3666,235.3861,235.2882,235.3861,3577.0
2023-11-10 13:05:00,240.37,240.37,240.19,240.19,4629.0,235.3763,235.3763,235.2001,235.2001,4629.0
2023-11-10 13:10:00,240.19,240.24,240.09,240.12,6319.0,235.2001,235.249,235.1022,235.1315,6319.0
2023-11-10 13:15:00,240.08,240.23,240.07,240.23,1720.0,235.0924,235.2393,235.0826,235.2393,1720.0
2023-11-10 13:20:00,240.23,240.44,240.22,240.42,4680.0,235.2393,235.4449,235.2295,235.4253,4680.0
2023-11-10 13:25:00,240.43,240.59,240.43,240.48,6710.0,235.4351,235.5918,235.4351,235.4841,6710.0
2023-11-10 13:30:00,240.49,240.67,240.49,240.64,3774.0,235.4939,235.6701,235.4939,235.6407,3774.0
2023-11-10 13:35:00,240.64,240.72,240.62,240.7,3210.0,235.6407,235.7191,235.6212,235.6995,3210.0
2023-11-10 13:40:00,240.72,240.86,240.71,240.84,4019.0,235.7191,235.8562,235.7093,235.8366,4019.0
2023-11-10 13:45:00,240.86,240.89,240.8,240.87,2120.0,235.8562,235.8855,235.7974,235.866,2120.0
2023-11-10 13:50:00,240.84,240.84,240.69,240.72,5513.0,235.8366,235.8366,235.6897,235.7191,5513.0
2023-11-10 13:55:00,240.69,240.81,240.69,240.78,1950.0,235.6897,235.8072,235.6897,235.7778,1950.0
2023-11-10 14:00:00,240.76,240.8,240.74,240.76,3318.0,235.7582,235.7974,235.7387,235.7582,3318.0
2023-11-10 14:05:00,240.8,240.84,240.75,240.84,3259.0,235.7974,235.8366,235.7484,235.8366,3259.0
2023-11-10 14:10:00,240.85,241.02,240.84,240.93,6576.0,235.8464,236.0128,235.8366,235.9247,6576.0
2023-11-10 14:15:00,240.98,240.99,240.92,240.92,2792.0,235.9737,235.9835,235.9149,235.9149,2792.0
2023-11-10 14:20:00,240.94,241.02,240.9,240.9,3485.0,235.9345,236.0128,235.8953,235.8953,3485.0
2023-11-10 14:25:00,240.92,240.97,240.85,240.96,6224.0,235.9149,235.9639,235.8464,235.9541,6224.0
2023-11-10 14:30:00,240.96,240.96,240.83,240.86,2372.0,235.9541,235.9541,235.8268,235.8562,2372.0
2023-11-10 14:35:00,240.88,240.94,240.8,240.94,13129.0,235.8757,235.9345,235.7974,235.9345,13129.0
2023-11-10 14:40:00,240.91,240.97,240.91,240.94,7632.0,235.9051,235.9639,235.9051,235.9345,7632.0
2023-11-10 14:45:00,240.93,240.98,240.9,240.91,5145.0,235.9247,235.9737,235.8953,235.9051,5145.0
2023-11-10 14:50:00,240.98,241.02,240.86,240.87,2443.0,235.9737,236.0128,235.8562,235.866,2443.0
2023-11-10 14:55:00,240.9,240.93,240.84,240.85,4668.0,235.8953,235.9247,235.8366,235.8464,4668.0
2023-11-10 15:00:00,240.88,240.98,240.88,240.95,4452.0,235.8757,235.9737,235.8757,235.9443,4452.0
2023-11-10 15:05:00,240.89,240.94,240.87,240.92,4005.0,235.8855,235.9345,235.866,235.9149,4005.0
2023-11-10 15:10:00,240.94,240.98,240.91,240.95,2000.0,235.9345,235.9737,235.9051,235.9443,2000.0
2023-11-10 15:15:00,240.94,241.06,240.85,241.04,10674.0,235.9345,236.052,235.8464,236.0324,10674.0
2023-11-10 15:20:00,241.08,241.14,241.01,241.1,7953.0,236.0716,236.1303,236.003,236.0912,7953.0
2023-11-10 15:25:00,241.11,241.27,241.08,241.27,10764.0,236.101,236.2576,236.0716,236.2576,10764.0
2023-11-10 15:30:00,241.26,241.29,241.19,241.21,9231.0,236.2479,236.2772,236.1793,236.1989,9231.0
2023-11-10 15:35:00,241.23,241.36,241.2,241.23,12638.0,236.2185,236.3458,236.1891,236.2185,12638.0
2023-11-10 15:40:00,241.22,241.38,241.19,241.36,10742.0,236.2087,236.3654,236.1793,236.3458,10742.0
2023-11-10 15:45:00,241.33,241.51,241.31,241.38,13943.0,236.3164,236.4927,236.2968,236.3654,13943.0
2023-11-10 15:50:00,241.4,241.53,241.38,241.4,24208.0,236.3849,236.5122,236.3654,236.3849,24208.0
2023-11-10 15:55:00,241.38,241.44,241.31,241.39,41939.0,236.3654,236.4241,236.2968,236.3752,41939.0
2023-11-13 09:30:00,240.74,240.74,240.33,240.33,9672.0,235.7387,235.7387,235.3372,235.3372,9672.0
2023-11-13 09:35:00,240.33,240.46,240.26,240.39,5488.0,235.3372,235.4645,235.2686,235.3959,5488.0
2023-11-13 09:40:00,240.4,240.47,240.22,240.22,10464.0,235.4057,235.4743,235.2295,235.2295,10464.0
2023-11-13 09:45:00,240.32,240.32,240.25,240.25,1226.0,235.3274,235.3274,235.2588,235.2588,1226.0
2023-11-13 09:50:00,240.41,240.49,240.24,240.24,10227.0,235.4155,235.4939,235.249,235.249,10227.0
2023-11-13 09:55:00,240.15,240.24,240.12,240.24,1242.0,235.1609,235.249,235.1315,235.249,1242.0
2023-11-13 10:00:00,240.3,240.34,240.2,240.2,761.0,235.3078,235.347,235.2099,235.2099,761.0
2023-11-13 10:05:00,240.42,240.44,240.31,240.31,1400.0,235.4253,235.4449,235.3176,235.3176,1400.0
2023-11-13 10:10:00,240.41,240.59,240.23,240.59,4437.0,235.4155,235.5918,235.2393,235.5918,4437.0
2023-11-13 10:15:00,240.44,240.56,240.32,240.55,2746.0,235.4449,235.5624,235.3274,235.5526,2746.0
2023-11-13 10:20:00,240.51,240.52,240.4,240.4,1525.0,235.5134,235.5232,235.4057,235.4057,1525.0
2023-11-13 10:25:00,240.42,240.57,240.42,240.56,2004.0,235.4253,235.5722,235.4253,235.5624,2004.0
2023-11-13 10:30:00,240.54,240.69,240.54,240.69,9531.0,235.5428,235.6897,235.5428,235.6897,9531.0
2023-11-13 10:35:00,240.67,240.73,240.61,240.7,18338.0,235.6701,235.7289,235.6114,235.6995,18338.0
2023-11-13 10:40:00,240.64,240.71,240.55,240.71,8973.0,235.6407,235.7093,235.5526,235.7093,8973.0
2023-11-13 10:45:00,240.66,240.87,240.65,240.82,9306.0,235.6603,235.866,235.6505,235.817,9306.0
2023-11-13 10:50:00,240.72,241.0,240.72,240.94,5274.0,235.7191,235.9933,235.7191,235.9345,5274.0
2023-11-13 10:55:00,240.94,240.98,240.81,240.85,8411.0,235.9345,235.9737,235.8072,235.8464,8411.0
2023-11-13 11:00:00,240.94,240.94,240.84,240.87,2431.0,235.9345,235.9345,235.8366,235.866,2431.0
2023-11-13 11:05:00,240.83,241.04,240.82,241.0,13017.0,235.8268,236.0324,235.817,235.9933,13017.0
2023-11-13 11:10:00,240.97,241.06,240.96,241.06,2583.0,235.9639,236.052,235.9541,236.052,2583.0
2023-11-13 11:15:00,241.09,241.09,240.87,241.04,13344.0,236.0814,236.0814,235.866,236.0324,13344.0
2023-11-13 11:20:00,241.02,241.33,240.95,241.14,27641.0,236.0128,236.3164,235.9443,236.1303,27641.0
2023-11-13 11:25:00,241.19,241.3,241.19,241.3,832.0,236.1793,236.287,236.1793,236.287,832.0
2023-11-13 11:30:00,241.27,241.38,241.23,241.3,40829.0,236.2576,236.3654,236.2185,236.287,40829.0
2023-11-13 11:35:00,241.23,241.33,241.22,241.27,5989.0,236.2185,236.3164,236.2087,236.2576,5989.0
2023-11-13 11:40:00,241.27,241.47,241.26,241.47,4718.0,236.2576,236.4535,236.2479,236.4535,4718.0
2023-11-13 11:45:00,241.43,241.78,241.43,241.61,13746.0,236.4143,236.7571,236.4143,236.5906,13746.0
2023-11-13 11:50:00,241.56,241.6,241.52,241.58,5820.0,236.5416,236.5808,236.5025,236.5612,5820.0
2023-11-13 11:55:00,241.64,241.68,241.57,241.6,7933.0,236.62,236.6591,236.5514,236.5808,7933.0
2023-11-13 12:00:00,241.59,241.63,241.53,241.53,3953.0,236.571,236.6102,236.5122,236.5122,3953.0
2023-11-13 12:05:00,241.56,241.58,241.49,241.49,5432.0,236.5416,236.5612,236.4731,236.4731,5432.0
2023-11-13 12:10:00,241.48,241.5,241.21,241.35,16193.0,236.4633,236.4829,236.1989,236.336,16193.0
2023-11-13 12:15:00,241.3,241.3,241.3,241.3,300.0,236.287,236.287,236.287,236.287,300.0
2023-11-13 12:20:00,241.3,241.56,241.28,241.51,2362.0,236.287,236.5416,236.2674,236.4927,2362.0
2023-11-13 12:25:00,241.56,241.56,241.41,241.41,2486.0,236.5416,236.5416,236.3947,236.3947,2486.0
2023-11-13 12:30:00,241.31,241.42,241.3,241.4,1943.0,236.2968,236.4045,236.287,236.3849,1943.0
2023-11-13 12:35:00,241.36,241.45,241.36,241.42,2268.0,236.3458,236.4339,236.3458,236.4045,2268.0
2023-11-13 12:40:00,241.42,241.42,241.34,241.36,1900.0,236.4045,236.4045,236.3262,236.3458,1900.0
2023-11-13 12:45:00,241.29,241.29,241.16,241.16,5892.0,236.2772,236.2772,236.1499,236.1499,5892.0
2023-11-13 12:50:00,241.24,241.26,241.19,241.26,4209.0,236.2283,236.2479,236.1793,236.2479,4209.0
2023-11-13 12:55:00,241.27,241.28,241.24,241.25,1764.0,236.2576,236.2674,236.2283,236.2381,1764.0
2023-11-13 13:00:00,241.33,241.34,241.25,241.27,4242.0,236.3164,236.3262,236.2381,236.2576,4242.0
2023-11-13 13:05:00,241.25,241.25,241.15,241.16,3366.0,236.2381,236.2381,236.1401,236.1499,3366.0
2023-11-13 13:10:00,241.13,241.2,241.13,241.2,1227.0,236.1206,236.1891,236.1206,236.1891,1227.0
2023-11-13 13:15:00,241.29,241.44,241.29,241.38,3033.0,236.2772,236.4241,236.2772,236.3654,3033.0
2023-11-13 13:20:00,241.37,241.37,241.15,241.15,1506.0,236.3556,236.3556,236.1401,236.1401,1506.0
2023-11-13 13:25:00,241.3,241.3,241.19,241.24,1123.0,236.287,236.287,236.1793,236.2283,1123.0
2023-11-13 13:30:00,241.13,241.13,241.01,241.03,24380.0,236.1206,236.1206,236.003,236.0226,24380.0
2023-11-13 13:35:00,241.09,241.22,241.09,241.22,800.0,236.0814,236.2087,236.0814,236.2087,800.0
2023-11-13 13:40:00,241.25,241.47,241.25,241.47,1200.0,236.2381,236.4535,236.2381,236.4535,1200.0
2023-11-13 13:45:00,241.5,241.56,241.5,241.56,1130.0,236.4829,236.5416,236.4829,236.5416,1130.0
2023-11-13 13:50:00,241.56,241.56,241.43,241.43,600.0,236.5416,236.5416,236.4143,236.4143,600.0
2023-11-13 13:55:00,241.39,241.4,241.32,241.32,10200.0,236.3752,236.3849,236.3066,236.3066,10200.0
2023-11-13 14:00:00,241.32,241.42,241.26,241.38,4444.0,236.3066,236.4045,236.2479,236.3654,4444.0
2023-11-13 14:05:00,241.39,241.47,241.3,241.41,5994.0,236.3752,236.4535,236.287,236.3947,5994.0
2023-11-13 14:10:00,241.39,241.46,241.38,241.45,10631.0,236.3752,236.4437,236.3654,236.4339,10631.0
2023-11-13 14:15:00,241.42,241.44,241.32,241.38,15151.0,236.4045,236.4241,236.3066,236.3654,15151.0
2023-11-13 14:20:00,241.38,241.5,241.3,241.5,3693.0,236.3654,236.4829,236.287,236.4829,3693.0
2023-11-13 14:25:00,241.47,241.57,241.46,241.57,3300.0,236.4535,236.5514,236.4437,236.5514,3300.0
2023-11-13 14:30:00,241.56,241.61,241.45,241.45,5056.0,236.5416,236.5906,236.4339,236.4339,5056.0
2023-11-13 14:35:00,241.55,241.66,241.54,241.59,4893.0,236.5318,236.6395,236.522,236.571,4893.0
2023-11-13 14:40:00,241.58,241.66,241.54,241.59,7643.0,236.5612,236.6395,236.522,236.571,7643.0
2023-11-13 14:45:00,241.62,241.66,241.53,241.53,3494.0,236.6004,236.6395,236.5122,236.5122,3494.0
2023-11-13 14:50:00,241.55,241.55,241.29,241.4,6131.0,236.5318,236.5318,236.2772,236.3849,6131.0
2023-11-13 14:55:00,241.4,241.47,241.38,241.38,16402.0,236.3849,236.4535,236.3654,236.3654,16402.0
2023-11-13 15:00:00,241.35,241.38,241.23,241.37,6024.0,236.336,236.3654,236.2185,236.3556,6024.0
2023-11-13 15:05:00,241.33,241.41,241.28,241.38,4679.0,236.3164,236.3947,236.2674,236.3654,4679.0
2023-11-13 15:10:00,241.38,241.5,241.36,241.5,4401.0,236.3654,236.4829,236.3458,236.4829,4401.0
2023-11-13 15:15:00,241.47,241.48,241.34,241.47,6105.0,236.4535,236.4633,236.3262,236.4535,6105.0
2023-11-13 15:20:00,241.5,241.53,241.48,241.48,5968.0,236.4829,236.5122,236.4633,236.4633,5968.0
2023-11-13 15:25:00,241.53,241.56,241.45,241.46,5114.0,236.5122,236.5416,236.4339,236.4437,5114.0
2023-11-13 15:30:00,241.46,241.48,241.36,241.43,14210.0,236.4437,236.4633,236.3458,236.4143,14210.0
2023-11-13 15:35:00,241.4,241.45,241.3,241.34,8286.0,236.3849,236.4339,236.287,236.3262,8286.0
2023-11-13 15:40:00,241.36,241.39,241.3,241.33,8765.0,236.3458,236.3752,236.287,236.3164,8765.0
2023-11-13 15:45:00,241.33,241.41,241.3,241.34,10701.0,236.3164,236.3947,236.287,236.3262,10701.0
2023-11-13 15:50:00,241.41,241.41,241.11,241.22,24730.0,236.3947,236.3947,236.101,236.2087,24730.0
2023-11-13 15:55:00,241.24,241.24,241.16,241.19,72296.0,236.2283,236.2283,236.1499,236.1793,72296.0
2023-11-14 09:30:00,244.81,245.22,244.69,244.91,12197.0,239.7241,240.1256,239.6066,239.822,12197.0
2023-11-14 09:35:00,244.96,245.14,244.83,245.1,3470.0,239.871,240.0472,239.7437,240.0081,3470.0
2023-11-14 09:40:00,245.11,245.27,245.11,245.17,2215.0,240.0179,240.1745,240.0179,240.0766,2215.0
2023-11-14 09:45:00,245.4,245.55,245.38,245.45,4976.0,240.3018,240.4487,240.2823,240.3508,4976.0
2023-11-14 09:50:00,245.34,245.6,245.34,245.56,32128.0,240.2431,240.4977,240.2431,240.4585,32128.0
2023-11-14 09:55:00,245.54,245.76,245.47,245.7,21893.0,240.4389,240.6544,240.3704,240.5956,21893.0
2023-11-14 10:00:00,245.7,246.0,245.7,246.0,7184.0,240.5956,240.8894,240.5956,240.8894,7184.0
2023-11-14 10:05:00,245.98,245.99,245.53,245.73,8249.0,240.8698,240.8796,240.4291,240.625,8249.0
2023-11-14 10:10:00,245.71,245.82,245.69,245.82,10568.0,240.6054,240.7131,240.5858,240.7131,10568.0
2023-11-14 10:15:00,245.74,245.91,245.71,245.83,6842.0,240.6348,240.8013,240.6054,240.7229,6842.0
2023-11-14 10:20:00,245.82,246.01,245.77,245.95,19505.0,240.7131,240.8992,240.6642,240.8404,19505.0
2023-11-14 10:25:00,245.96,246.24,245.95,246.2,4741.0,240.8502,241.1244,240.8404,241.0852,4741.0
2023-11-14 10:30:00,246.21,246.38,246.15,246.38,6761.0,241.095,241.2615,241.0363,241.2615,6761.0
2023-11-14 10:35:00,246.38,246.38,246.29,246.33,10662.0,241.2615,241.2615,241.1734,241.2125,10662.0
2023-11-14 10:40:00,246.37,246.41,246.21,246.28,10511.0,241.2517,241.2909,241.095,241.1636,10511.0
2023-11-14 10:45:00,246.43,246.53,246.43,246.47,7086.0,241.3104,241.4084,241.3104,241.3496,7086.0
2023-11-14 10:50:00,246.46,246.46,246.33,246.39,3828.0,241.3398,241.3398,241.2125,241.2713,3828.0
2023-11-14 10:55:00,246.38,246.41,246.24,246.34,8533.0,241.2615,241.2909,241.1244,241.2223,8533.0
2023-11-14 11:00:00,246.4,246.47,246.35,246.46,41817.0,241.2811,241.3496,241.2321,241.3398,41817.0
2023-11-14 11:05:00,246.47,246.48,246.39,246.48,6558.0,241.3496,241.3594,241.2713,241.3594,6558.0
2023-11-14 11:10:00,246.45,246.72,246.44,246.69,11385.0,241.33,241.5944,241.3202,241.565,11385.0
2023-11-14 11:15:00,246.68,246.73,246.5,246.5,7648.0,241.5553,241.6042,241.379,241.379,7648.0
2023-11-14 11:20:00,246.5,246.53,246.47,246.52,5449.0,241.379,241.4084,241.3496,241.3986,5449.0
2023-11-14 11:25:00,246.53,246.59,246.48,246.58,4885.0,241.4084,241.4671,241.3594,241.4573,4885.0
2023-11-14 11:30:00,246.61,246.61,246.53,246.55,8363.0,241.4867,241.4867,241.4084,241.428,8363.0
2023-11-14 11:35:00,246.59,246.62,246.49,246.49,21579.0,241.4671,241.4965,241.3692,241.3692,21579.0
2023-11-14 11:40:00,246.49,246.63,246.49,246.63,3970.0,241.3692,241.5063,241.3692,241.5063,3970.0
2023-11-14 11:45:00,246.63,246.7,246.4,246.4,15727.0,241.5063,241.5748,241.2811,241.2811,15727.0
2023-11-14 11:50:00,246.47,246.48,246.23,246.31,4083.0,241.3496,241.3594,241.1146,241.1929,4083.0
2023-11-14 11:55:00,246.33,246.33,246.04,246.04,4267.0,241.2125,241.2125,240.9286,240.9286,4267.0
2023-11-14 12:00:00,246.04,246.22,246.03,246.13,10135.0,240.9286,241.1048,240.9188,241.0167,10135.0
2023-11-14 12:05:00,246.02,246.02,245.78,245.9,39858.0,240.909,240.909,240.674,240.7915,39858.0
2023-11-14 12:10:00,245.93,245.97,245.87,245.97,8034.0,240.8208,240.86,240.7621,240.86,8034.0
2023-11-14 12:15:00,245.94,245.94,245.86,245.87,6031.0,240.8306,240.8306,240.7523,240.7621,6031.0
2023-11-14 12:20:00,245.86,245.86,245.73,245.78,4008.0,240.7523,240.7523,240.625,240.674,4008.0
2023-11-14 12:25:00,245.83,245.93,245.83,245.87,5475.0,240.7229,240.8208,240.7229,240.7621,5475.0
2023-11-14 12:30:00,245.88,246.04,245.87,246.0,9991.0,240.7719,240.9286,240.7621,240.8894,9991.0
2023-11-14 12:35:00,246.02,246.08,245.97,246.03,6327.0,240.909,240.9677,240.86,240.9188,6327.0
2023-11-14 12:40:00,246.1,246.14,245.95,246.06,20793.0,240.9873,241.0265,240.8404,240.9481,20793.0
2023-11-14 12:45:00,246.08,246.21,246.08,246.21,14708.0,240.9677,241.095,240.9677,241.095,14708.0
2023-11-14 12:50:00,246.19,246.19,246.1,246.18,4240.0,241.0754,241.0754,240.9873,241.0656,4240.0
2023-11-14 12:55:00,246.15,246.25,246.14,246.21,5750.0,241.0363,241.1342,241.0265,241.095,5750.0
2023-11-14 13:00:00,246.2,246.23,246.19,246.23,2767.0,241.0852,241.1146,241.0754,241.1146,2767.0
2023-11-14 13:05:00,246.24,246.31,246.22,246.25,8621.0,241.1244,241.1929,241.1048,241.1342,8621.0
2023-11-14 13:10:00,246.21,246.22,246.1,246.11,6322.0,241.095,241.1048,240.9873,240.9971,6322.0
2023-11-14 13:15:00,246.1,246.17,246.09,246.13,7372.0,240.9873,241.0558,240.9775,241.0167,7372.0
2023-11-14 13:20:00,246.13,246.17,246.09,246.16,10257.0,241.0167,241.0558,240.9775,241.0461,10257.0
2023-11-14 13:25:00,246.16,246.25,246.16,246.25,1700.0,241.0461,241.1342,241.0461,241.1342,1700.0
2023-11-14 13:30:00,246.27,246.41,246.27,246.32,11050.0,241.1538,241.2909,241.1538,241.2027,11050.0
2023-11-14 13:35:00,246.3,246.31,246.21,246.3,6300.0,241.1831,241.1929,241.095,241.1831,6300.0
2023-11-14 13:40:00,246.33,246.33,246.14,246.14,7262.0,241.2125,241.2125,241.0265,241.0265,7262.0
2023-11-14 13:45:00,246.13,246.18,246.13,246.18,4182.0,241.0167,241.0656,241.0167,241.0656,4182.0
2023-11-14 13:50:00,246.24,246.28,246.17,246.17,5256.0,241.1244,241.1636,241.0558,241.0558,5256.0
2023-11-14 13:55:00,246.13,246.13,245.95,245.95,10996.0,241.0167,241.0167,240.8404,240.8404,10996.0
2023-11-14 14:00:00,245.86,245.96,245.85,245.86,5254.0,240.7523,240.8502,240.7425,240.7523,5254.0
2023-11-14 14:05:00,245.84,245.9,245.68,245.8,6642.0,240.7327,240.7915,240.576,240.6935,6642.0
2023-11-14 14:10:00,245.79,245.9,245.64,245.9,12757.0,240.6837,240.7915,240.5369,240.7915,12757.0
2023-11-14 14:15:00,245.9,245.93,245.83,245.93,7431.0,240.7915,240.8208,240.7229,240.8208,7431.0
2023-11-14 14:20:00,245.9,245.93,245.87,245.93,4334.0,240.7915,240.8208,240.7621,240.8208,4334.0
2023-11-14 14:25:00,245.94,246.11,245.91,246.11,10327.0,240.8306,240.9971,240.8013,240.9971,10327.0
2023-11-14 14:30:00,246.12,246.32,246.12,246.29,10769.0,241.0069,241.2027,241.0069,241.1734,10769.0
2023-11-14 14:35:00,246.29,246.33,246.27,246.33,5302.0,241.1734,241.2125,241.1538,241.2125,5302.0
2023-11-14 14:40:00,246.33,246.39,246.3,246.34,12142.0,241.2125,241.2713,241.1831,241.2223,12142.0
2023-11-14 14:45:00,246.34,246.44,246.34,246.41,10405.0,241.2223,241.3202,241.2223,241.2909,10405.0
2023-11-14 14:50:00,246.49,246.53,246.46,246.49,14079.0,241.3692,241.4084,241.3398,241.3692,14079.0
2023-11-14 14:55:00,246.51,246.61,246.5,246.57,6051.0,241.3888,241.4867,241.379,241.4475,6051.0
2023-11-14 15:00:00,246.59,246.61,246.51,246.57,4897.0,241.4671,241.4867,241.3888,241.4475,4897.0
2023-11-14 15:05:00,246.56,246.76,246.55,246.76,5370.0,241.4377,241.6336,241.428,241.6336,5370.0
2023-11-14 15:10:00,246.76,246.88,246.75,246.83,8738.0,241.6336,241.7511,241.6238,241.7021,8738.0
2023-11-14 15:15:00,246.86,246.9,246.84,246.87,13760.0,241.7315,241.7707,241.7119,241.7413,13760.0
2023-11-14 15:20:00,246.86,246.9,246.77,246.77,8387.0,241.7315,241.7707,241.6434,241.6434,8387.0
2023-11-14 15:25:00,246.74,246.81,246.66,246.81,3775.0,241.614,241.6826,241.5357,241.6826,3775.0
2023-11-14 15:30:00,246.82,246.87,246.76,246.76,7395.0,241.6923,241.7413,241.6336,241.6336,7395.0
2023-11-14 15:35:00,246.73,246.76,246.64,246.74,4749.0,241.6042,241.6336,241.5161,241.614,4749.0
2023-11-14 15:40:00,246.72,246.78,246.63,246.65,4148.0,241.5944,241.6532,241.5063,241.5259,4148.0
2023-11-14 15:45:00,246.63,246.67,246.46,246.46,14489.0,241.5063,241.5455,241.3398,241.3398,14489.0
2023-11-14 15:50:00,246.34,246.39,246.11,246.15,8877.0,241.2223,241.2713,240.9971,241.0363,8877.0
2023-11-14 15:55:00,246.13,246.29,245.99,246.2,14947.0,241.0167,241.1734,240.8796,241.0852,14947.0
2023-11-15 09:30:00,246.95,247.28,246.91,247.28,14304.0,241.8196,242.1428,241.7805,242.1428,14304.0
2023-11-15 09:35:00,247.28,247.41,247.01,247.18,8266.0,242.1428,242.2701,241.8784,242.0449,8266.0
2023-11-15 09:40:00,247.22,247.22,246.93,247.0,11181.0,242.084,242.084,241.8001,241.8686,11181.0
2023-11-15 09:45:00,246.94,247.11,246.89,247.1,2379.0,241.8099,241.9763,241.7609,241.9665,2379.0
2023-11-15 09:50:00,246.99,246.99,246.67,246.67,7993.0,241.8588,241.8588,241.5455,241.5455,7993.0
2023-11-15 09:55:00,246.82,246.94,246.77,246.92,2297.0,241.6923,241.8099,241.6434,241.7903,2297.0
2023-11-15 10:00:00,246.99,247.06,246.9,247.06,1968.0,241.8588,241.9274,241.7707,241.9274,1968.0
2023-11-15 10:05:00,246.99,247.2,246.98,247.2,1832.0,241.8588,242.0645,241.849,242.0645,1832.0
2023-11-15 10:10:00,247.17,247.21,247.09,247.21,3953.0,242.0351,242.0742,241.9567,242.0742,3953.0
2023-11-15 10:15:00,247.23,247.45,247.23,247.42,3324.0,242.0938,242.3093,242.0938,242.2799,3324.0
2023-11-15 10:20:00,247.43,247.59,247.39,247.59,2686.0,242.2897,242.4463,242.2505,242.4463,2686.0
2023-11-15 10:25:00,247.62,247.71,247.53,247.53,4017.0,242.4757,242.5639,242.3876,242.3876,4017.0
2023-11-15 10:30:00,247.56,247.56,247.36,247.51,11771.0,242.417,242.417,242.2211,242.368,11771.0
2023-11-15 10:35:00,247.55,247.58,247.48,247.52,28428.0,242.4072,242.4366,242.3386,242.3778,28428.0
2023-11-15 10:40:00,247.59,247.69,247.58,247.6,2371.0,242.4463,242.5443,242.4366,242.4561,2371.0
2023-11-15 10:45:00,247.64,247.72,247.64,247.67,4132.0,242.4953,242.5736,242.4953,242.5247,4132.0
2023-11-15 10:50:00,247.77,247.81,247.73,247.76,3025.0,242.6226,242.6618,242.5834,242.6128,3025.0
2023-11-15 10:55:00,247.76,247.78,247.63,247.7,4946.0,242.6128,242.6324,242.4855,242.5541,4946.0
2023-11-15 11:00:00,247.71,247.85,247.71,247.74,60228.0,242.5639,242.7009,242.5639,242.5932,60228.0
2023-11-15 11:05:00,247.67,247.67,247.42,247.63,5551.0,242.5247,242.5247,242.2799,242.4855,5551.0
2023-11-15 11:10:00,247.72,247.72,247.51,247.51,1711.0,242.5736,242.5736,242.368,242.368,1711.0
2023-11-15 11:15:00,247.42,247.54,247.41,247.52,3445.0,242.2799,242.3974,242.2701,242.3778,3445.0
2023-11-15 11:20:00,247.54,247.69,247.53,247.69,2712.0,242.3974,242.5443,242.3876,242.5443,2712.0
2023-11-15 11:25:00,247.59,247.59,247.45,247.51,10678.0,242.4463,242.4463,242.3093,242.368,10678.0
2023-11-15 11:30:00,247.53,247.55,247.37,247.4,5385.0,242.3876,242.4072,242.2309,242.2603,5385.0
2023-11-15 11:35:00,247.31,247.31,247.11,247.16,3604.0,242.1722,242.1722,241.9763,242.0253,3604.0
2023-11-15 11:40:00,247.14,247.14,246.8,246.83,7023.0,242.0057,242.0057,241.6728,241.7021,7023.0
2023-11-15 11:45:00,246.97,247.15,246.97,247.08,1623.0,241.8392,242.0155,241.8392,241.9469,1623.0
2023-11-15 11:50:00,247.06,247.12,246.89,246.95,8337.0,241.9274,241.9861,241.7609,241.8196,8337.0
2023-11-15 11:55:00,246.88,246.98,246.86,246.91,6046.0,241.7511,241.849,241.7315,241.7805,6046.0
2023-11-15 12:00:00,246.96,246.96,246.85,246.92,10600.0,241.8294,241.8294,241.7217,241.7903,10600.0
2023-11-15 12:05:00,246.91,247.04,246.85,246.94,4862.0,241.7805,241.9078,241.7217,241.8099,4862.0
2023-11-15 12:10:00,246.9,246.93,246.77,246.87,2300.0,241.7707,241.8001,241.6434,241.7413,2300.0
2023-11-15 12:15:00,246.89,246.95,246.83,246.86,2485.0,241.7609,241.8196,241.7021,241.7315,2485.0
2023-11-15 12:20:00,246.93,247.02,246.93,246.99,1713.0,241.8001,241.8882,241.8001,241.8588,1713.0
2023-11-15 12:25:00,247.03,247.15,246.99,247.1,5861.0,241.898,242.0155,241.8588,241.9665,5861.0
2023-11-15 12:30:00,247.09,247.15,247.03,247.15,1688.0,241.9567,242.0155,241.898,242.0155,1688.0
2023-11-15 12:35:00,247.14,247.21,247.12,247.17,24787.0,242.0057,242.0742,241.9861,242.0351,24787.0
2023-11-15 12:40:00,247.17,247.17,246.94,247.02,1730.0,242.0351,242.0351,241.8099,241.8882,1730.0
2023-11-15 12:45:00,246.95,247.06,246.95,247.06,3034.0,241.8196,241.9274,241.8196,241.9274,3034.0
2023-11-15 12:50:00,247.02,247.05,246.96,247.02,1600.0,241.8882,241.9176,241.8294,241.8882,1600.0
2023-11-15 12:55:00,247.04,247.07,246.88,246.88,1384.0,241.9078,241.9372,241.7511,241.7511,1384.0
2023-11-15 13:00:00,246.84,246.89,246.69,246.73,8018.0,241.7119,241.7609,241.565,241.6042,8018.0
2023-11-15 13:05:00,246.73,246.75,246.46,246.47,12998.0,241.6042,241.6238,241.3398,241.3496,12998.0
2023-11-15 13:10:00,246.56,246.58,246.42,246.46,5020.0,241.4377,241.4573,241.3007,241.3398,5020.0
2023-11-15 13:15:00,246.36,246.45,246.32,246.45,2799.0,241.2419,241.33,241.2027,241.33,2799.0
2023-11-15 13:20:00,246.54,246.69,246.54,246.69,2100.0,241.4182,241.565,241.4182,241.565,2100.0
2023-11-15 13:25:00,246.77,246.82,246.7,246.73,7017.0,241.6434,241.6923,241.5748,241.6042,7017.0
2023-11-15 13:30:00,246.78,246.91,246.77,246.88,1127.0,241.6532,241.7805,241.6434,241.7511,1127.0
2023-11-15 13:35:00,246.92,247.01,246.89,246.95,6429.0,241.7903,241.8784,241.7609,241.8196,6429.0
2023-11-15 13:40:00,246.99,247.09,246.97,247.02,3500.0,241.8588,241.9567,241.8392,241.8882,3500.0
2023-11-15 13:45:00,246.97,247.04,246.96,247.01,1825.0,241.8392,241.9078,241.8294,241.8784,1825.0
2023-11-15 13:50:00,247.03,247.12,247.02,247.06,5109.0,241.898,241.9861,241.8882,241.9274,5109.0
2023-11-15 13:55:00,247.06,247.09,247.01,247.08,4391.0,241.9274,241.9567,241.8784,241.9469,4391.0
2023-11-15 14:00:00,247.08,247.26,247.08,247.2,11448.0,241.9469,242.1232,241.9469,242.0645,11448.0
2023-11-15 14:05:00,247.16,247.2,247.15,247.15,2429.0,242.0253,242.0645,242.0155,242.0155,2429.0
2023-11-15 14:10:00,247.14,247.19,247.13,247.16,3009.0,242.0057,242.0547,241.9959,242.0253,3009.0
2023-11-15 14:15:00,247.09,247.09,246.85,246.89,9239.0,241.9567,241.9567,241.7217,241.7609,9239.0
2023-11-15 14:20:00,246.84,246.97,246.81,246.97,7359.0,241.7119,241.8392,241.6826,241.8392,7359.0
2023-11-15 14:25:00,247.0,247.23,247.0,247.23,11796.0,241.8686,242.0938,241.8686,242.0938,11796.0
2023-11-15 14:30:00,247.19,247.26,247.19,247.25,1308.0,242.0547,242.1232,242.0547,242.1134,1308.0
2023-11-15 14:35:00,247.2,247.25,247.2,247.25,1714.0,242.0645,242.1134,242.0645,242.1134,1714.0
2023-11-15 14:40:00,247.26,247.29,247.08,247.13,1974.0,242.1232,242.1526,241.9469,241.9959,1974.0
2023-11-15 14:45:00,247.12,247.12,246.98,246.98,1145.0,241.9861,241.9861,241.849,241.849,1145.0
2023-11-15 14:50:00,247.01,247.02,246.91,246.94,3356.0,241.8784,241.8882,241.7805,241.8099,3356.0
2023-11-15 14:55:00,246.97,247.11,246.95,247.09,3063.0,241.8392,241.9763,241.8196,241.9567,3063.0
2023-11-15 15:00:00,247.07,247.15,247.04,247.04,3931.0,241.9372,242.0155,241.9078,241.9078,3931.0
2023-11-15 15:05:00,246.98,247.03,246.88,246.88,3349.0,241.849,241.898,241.7511,241.7511,3349.0
2023-11-15 15:10:00,246.91,247.05,246.91,247.05,9475.0,241.7805,241.9176,241.7805,241.9176,9475.0
2023-11-15 15:15:00,247.03,247.12,247.0,247.08,5985.0,241.898,241.9861,241.8686,241.9469,5985.0
2023-11-15 15:20:00,247.04,247.06,246.89,246.92,7121.0,241.9078,241.9274,241.7609,241.7903,7121.0
2023-11-15 15:25:00,246.88,246.99,246.8,246.93,23982.0,241.7511,241.8588,241.6728,241.8001,23982.0
2023-11-15 15:30:00,246.99,247.07,246.96,247.01,9763.0,241.8588,241.9372,241.8294,241.8784,9763.0
2023-11-15 15:35:00,247.05,247.13,247.0,247.0,7305.0,241.9176,241.9959,241.8686,241.8686,7305.0
2023-11-15 15:40:00,247.07,247.08,246.94,246.98,21068.0,241.9372,241.9469,241.8099,241.849,21068.0
2023-11-15 15:45:00,246.9,246.9,246.62,246.62,23077.0,241.7707,241.7707,241.4965,241.4965,23077.0
2023-11-15 15:50:00,246.59,246.68,246.53,246.56,34035.0,241.4671,241.5553,241.4084,241.4377,34035.0
2023-11-15 15:55:00,246.55,246.79,246.52,246.74,104393.0,241.428,241.663,241.3986,241.614,104393.0
2023-11-16 09:30:00,246.35,246.73,246.35,246.73,8207.0,241.2321,241.6042,241.2321,241.6042,8207.0
2023-11-16 09:35:00,246.51,246.71,246.35,246.6,3923.0,241.3888,241.5846,241.2321,241.4769,3923.0
2023-11-16 09:40:00,246.7,246.7,246.53,246.62,7715.0,241.5748,241.5748,241.4084,241.4965,7715.0
2023-11-16 09:45:00,246.67,246.93,246.67,246.86,6901.0,241.5455,241.8001,241.5455,241.7315,6901.0
2023-11-16 09:50:00,246.9,246.97,246.81,246.97,9638.0,241.7707,241.8392,241.6826,241.8392,9638.0
2023-11-16 09:55:00,246.91,247.04,246.91,247.02,1258.0,241.7805,241.9078,241.7805,241.8882,1258.0
2023-11-16 10:00:00,246.92,247.06,246.8,246.8,1981.0,241.7903,241.9274,241.6728,241.6728,1981.0
2023-11-16 10:05:00,246.87,247.01,246.86,246.86,1550.0,241.7413,241.8784,241.7315,241.7315,1550.0
2023-11-16 10:10:00,246.75,246.79,246.64,246.79,957.0,241.6238,241.663,241.5161,241.663,957.0
2023-11-16 10:15:00,246.57,246.65,246.38,246.38,1008.0,241.4475,241.5259,241.2615,241.2615,1008.0
2023-11-16 10:20:00,246.4,246.69,246.39,246.69,20120.0,241.2811,241.565,241.2713,241.565,20120.0
2023-11-16 10:25:00,246.81,246.84,246.65,246.8,3662.0,241.6826,241.7119,241.5259,241.6728,3662.0
2023-11-16 10:30:00,246.71,246.95,246.49,246.49,18015.0,241.5846,241.8196,241.3692,241.3692,18015.0
2023-11-16 10:35:00,246.48,246.54,246.27,246.38,17034.0,241.3594,241.4182,241.1538,241.2615,17034.0
2023-11-16 10:40:00,246.36,246.41,246.1,246.2,43564.0,241.2419,241.2909,240.9873,241.0852,43564.0
2023-11-16 10:45:00,246.19,246.48,246.16,246.38,11980.0,241.0754,241.3594,241.0461,241.2615,11980.0
2023-11-16 10:50:00,246.35,246.38,246.12,246.16,31794.0,241.2321,241.2615,241.0069,241.0461,31794.0
2023-11-16 10:55:00,246.06,246.24,246.06,246.2,9518.0,240.9481,241.1244,240.9481,241.0852,9518.0
2023-11-16 11:00:00,246.11,246.27,246.07,246.24,11109.0,240.9971,241.1538,240.9579,241.1244,11109.0
2023-11-16 11:05:00,246.23,246.33,246.11,246.15,21542.0,241.1146,241.2125,240.9971,241.0363,21542.0
2023-11-16 11:10:00,246.16,246.27,245.88,246.27,14351.0,241.0461,241.1538,240.7719,241.1538,14351.0
2023-11-16 11:15:00,246.2,246.2,245.85,245.96,20444.0,241.0852,241.0852,240.7425,240.8502,20444.0
2023-11-16 11:20:00,245.98,246.02,245.84,245.87,6219.0,240.8698,240.909,240.7327,240.7621,6219.0
2023-11-16 11:25:00,245.89,245.93,245.87,245.89,12277.0,240.7817,240.8208,240.7621,240.7817,12277.0
2023-11-16 11:30:00,245.73,245.98,245.73,245.91,13852.0,240.625,240.8698,240.625,240.8013,13852.0
2023-11-16 11:35:00,245.91,245.91,245.7,245.78,19635.0,240.8013,240.8013,240.5956,240.674,19635.0
2023-11-16 11:40:00,245.83,245.91,245.78,245.78,12741.0,240.7229,240.8013,240.674,240.674,12741.0
2023-11-16 11:45:00,245.82,245.99,245.81,245.95,8221.0,240.7131,240.8796,240.7033,240.8404,8221.0
2023-11-16 11:50:00,245.96,246.07,245.94,245.94,6295.0,240.8502,240.9579,240.8306,240.8306,6295.0
2023-11-16 11:55:00,245.91,246.04,245.91,246.0,11345.0,240.8013,240.9286,240.8013,240.8894,11345.0
2023-11-16 12:00:00,246.0,246.12,245.97,246.07,12885.0,240.8894,241.0069,240.86,240.9579,12885.0
2023-11-16 12:05:00,246.06,246.18,246.06,246.14,4708.0,240.9481,241.0656,240.9481,241.0265,4708.0
2023-11-16 12:10:00,246.17,246.22,246.14,246.19,9043.0,241.0558,241.1048,241.0265,241.0754,9043.0
2023-11-16 12:15:00,246.16,246.31,246.16,246.26,26809.0,241.0461,241.1929,241.0461,241.144,26809.0
2023-11-16 12:20:00,246.3,246.31,246.18,246.25,6031.0,241.1831,241.1929,241.0656,241.1342,6031.0
2023-11-16 12:25:00,246.23,246.37,246.22,246.32,7931.0,241.1146,241.2517,241.1048,241.2027,7931.0
2023-11-16 12:30:00,246.33,246.36,246.24,246.28,33002.0,241.2125,241.2419,241.1244,241.1636,33002.0
2023-11-16 12:35:00,246.31,246.47,246.25,246.47,6586.0,241.1929,241.3496,241.1342,241.3496,6586.0
2023-11-16 12:40:00,246.45,246.68,246.45,246.55,8385.0,241.33,241.5553,241.33,241.428,8385.0
2023-11-16 12:45:00,246.52,246.58,246.52,246.58,5432.0,241.3986,241.4573,241.3986,241.4573,5432.0
2023-11-16 12:50:00,246.52,246.53,246.28,246.33,13951.0,241.3986,241.4084,241.1636,241.2125,13951.0
2023-11-16 12:55:00,246.32,246.44,246.32,246.43,16677.0,241.2027,241.3202,241.2027,241.3104,16677.0
2023-11-16 13:00:00,246.43,246.48,246.35,246.41,9562.0,241.3104,241.3594,241.2321,241.2909,9562.0
2023-11-16 13:05:00,246.37,246.37,246.22,246.22,7448.0,241.2517,241.2517,241.1048,241.1048,7448.0
2023-11-16 13:10:00,246.24,246.25,246.1,246.2,24271.0,241.1244,241.1342,240.9873,241.0852,24271.0
2023-11-16 13:15:00,246.23,246.33,246.18,246.24,38459.0,241.1146,241.2125,241.0656,241.1244,38459.0
2023-11-16 13:20:00,246.22,246.22,246.08,246.19,3900.0,241.1048,241.1048,240.9677,241.0754,3900.0
2023-11-16 13:25:00,246.24,246.46,246.24,246.39,35590.0,241.1244,241.3398,241.1244,241.2713,35590.0
2023-11-16 13:30:00,246.4,246.4,246.18,246.21,7866.0,241.2811,241.2811,241.0656,241.095,7866.0
2023-11-16 13:35:00,246.22,246.43,246.22,246.31,7742.0,241.1048,241.3104,241.1048,241.1929,7742.0
2023-11-16 13:40:00,246.29,246.32,246.16,246.25,16743.0,241.1734,241.2027,241.0461,241.1342,16743.0
2023-11-16 13:45:00,246.17,246.17,245.92,246.0,22442.0,241.0558,241.0558,240.811,240.8894,22442.0
2023-11-16 13:50:00,246.03,246.16,246.0,246.14,8385.0,240.9188,241.0461,240.8894,241.0265,8385.0
2023-11-16 13:55:00,246.14,246.14,246.04,246.11,6849.0,241.0265,241.0265,240.9286,240.9971,6849.0
2023-11-16 14:00:00,246.13,246.23,246.06,246.23,21368.0,241.0167,241.1146,240.9481,241.1146,21368.0
2023-11-16 14:05:00,246.2,246.24,246.12,246.19,29622.0,241.0852,241.1244,241.0069,241.0754,29622.0
2023-11-16 14:10:00,246.2,246.25,246.15,246.21,8872.0,241.0852,241.1342,241.0363,241.095,8872.0
2023-11-16 14:15:00,246.21,246.28,246.18,246.26,6331.0,241.095,241.1636,241.0656,241.144,6331.0
2023-11-16 14:20:00,246.27,246.3,246.19,246.19,6779.0,241.1538,241.1831,241.0754,241.0754,6779.0
2023-11-16 14:25:00,246.17,246.21,246.06,246.09,8139.0,241.0558,241.095,240.9481,240.9775,8139.0
2023-11-16 14:30:00,246.14,246.25,246.12,246.2,12668.0,241.0265,241.1342,241.0069,241.0852,12668.0
2023-11-16 14:35:00,246.21,246.38,246.2,246.35,8038.0,241.095,241.2615,241.0852,241.2321,8038.0
2023-11-16 14:40:00,246.35,246.46,246.34,246.46,5273.0,241.2321,241.3398,241.2223,241.3398,5273.0
2023-11-16 14:45:00,246.52,246.62,246.52,246.58,6292.0,241.3986,241.4965,241.3986,241.4573,6292.0
2023-11-16 14:50:00,246.58,246.61,246.3,246.3,6723.0,241.4573,241.4867,241.1831,241.1831,6723.0
2023-11-16 14:55:00,246.33,246.52,246.27,246.49,15486.0,241.2125,241.3986,241.1538,241.3692,15486.0
2023-11-16 15:00:00,246.45,246.52,246.39,246.44,46666.0,241.33,241.3986,241.2713,241.3202,46666.0
2023-11-16 15:05:00,246.43,246.5,246.39,246.43,12657.0,241.3104,241.379,241.2713,241.3104,12657.0
2023-11-16 15:10:00,246.47,246.52,246.39,246.41,6695.0,241.3496,241.3986,241.2713,241.2909,6695.0
2023-11-16 15:15:00,246.4,246.52,246.37,246.5,8356.0,241.2811,241.3986,241.2517,241.379,8356.0
2023-11-16 15:20:00,246.5,246.53,246.41,246.51,7671.0,241.379,241.4084,241.2909,241.3888,7671.0
2023-11-16 15:25:00,246.5,246.53,246.47,246.49,13308.0,241.379,241.4084,241.3496,241.3692,13308.0
2023-11-16 15:30:00,246.5,246.58,246.42,246.58,15305.0,241.379,241.4573,241.3007,241.4573,15305.0
2023-11-16 15:35:00,246.61,246.64,246.5,246.6,9774.0,241.4867,241.5161,241.379,241.4769,9774.0
2023-11-16 15:40:00,246.62,246.66,246.5,246.66,12914.0,241.4965,241.5357,241.379,241.5357,12914.0
2023-11-16 15:45:00,246.67,246.8,246.64,246.76,33562.0,241.5455,241.6728,241.5161,241.6336,33562.0
2023-11-16 15:50:00,246.75,246.81,246.6,246.66,13513.0,241.6238,241.6826,241.4769,241.5357,13513.0
2023-11-16 15:55:00,246.65,246.88,246.62,246.85,72374.0,241.5259,241.7511,241.4965,241.7217,72374.0
2023-11-17 09:30:00,247.03,247.05,246.77,246.87,19817.0,241.898,241.9176,241.6434,241.7413,19817.0
2023-11-17 09:35:00,246.69,246.9,246.66,246.9,5660.0,241.565,241.7707,241.5357,241.7707,5660.0
2023-11-17 09:40:00,246.7,246.89,246.5,246.78,8682.0,241.5748,241.7609,241.379,241.6532,8682.0
2023-11-17 09:45:00,246.78,246.86,246.67,246.74,3255.0,241.6532,241.7315,241.5455,241.614,3255.0
2023-11-17 09:50:00,246.75,246.9,246.68,246.74,13060.0,241.6238,241.7707,241.5553,241.614,13060.0
2023-11-17 09:55:00,246.73,246.92,246.63,246.92,6181.0,241.6042,241.7903,241.5063,241.7903,6181.0
2023-11-17 10:00:00,246.81,246.88,246.72,246.8,14161.0,241.6826,241.7511,241.5944,241.6728,14161.0
2023-11-17 10:05:00,246.8,246.89,246.77,246.8,4500.0,241.6728,241.7609,241.6434,241.6728,4500.0
2023-11-17 10:10:00,246.63,246.77,246.52,246.64,4906.0,241.5063,241.6434,241.3986,241.5161,4906.0
2023-11-17 10:15:00,246.75,246.99,246.75,246.91,3000.0,241.6238,241.8588,241.6238,241.7805,3000.0
2023-11-17 10:20:00,246.95,247.02,246.87,246.96,4731.0,241.8196,241.8882,241.7413,241.8294,4731.0
2023-11-17 10:25:00,247.0,247.0,246.82,246.93,3300.0,241.8686,241.8686,241.6923,241.8001,3300.0
2023-11-17 10:30:00,246.92,246.93,246.77,246.78,600.0,241.7903,241.8001,241.6434,241.6532,600.0
2023-11-17 10:35:00,246.81,246.85,246.72,246.84,1436.0,241.6826,241.7217,241.5944,241.7119,1436.0
2023-11-17 10:40:00,246.79,246.89,246.69,246.87,21752.0,241.663,241.7609,241.565,241.7413,21752.0
2023-11-17 10:45:00,246.82,246.92,246.82,246.92,300.0,241.6923,241.7903,241.6923,241.7903,300.0
2023-11-17 10:50:00,246.91,246.92,246.79,246.81,1595.0,241.7805,241.7903,241.663,241.6826,1595.0
2023-11-17 10:55:00,246.97,246.99,246.89,246.89,1105.0,241.8392,241.8588,241.7609,241.7609,1105.0
2023-11-17 11:00:00,246.85,246.87,246.61,246.62,1024.0,241.7217,241.7413,241.4867,241.4965,1024.0
2023-11-17 11:05:00,246.66,246.78,246.48,246.78,1712.0,241.5357,241.6532,241.3594,241.6532,1712.0
2023-11-17 11:10:00,246.78,246.91,246.77,246.86,500.0,241.6532,241.7805,241.6434,241.7315,500.0
2023-11-17 11:15:00,246.8,246.85,246.73,246.77,35132.0,241.6728,241.7217,241.6042,241.6434,35132.0
2023-11-17 11:20:00,246.8,246.9,246.8,246.9,1362.0,241.6728,241.7707,241.6728,241.7707,1362.0
2023-11-17 11:25:00,246.83,246.83,246.72,246.72,600.0,241.7021,241.7021,241.5944,241.5944,600.0
2023-11-17 11:30:00,246.7,246.7,246.6,246.61,803.0,241.5748,241.5748,241.4769,241.4867,803.0
2023-11-17 11:35:00,246.7,246.79,246.67,246.79,1056.0,241.5748,241.663,241.5455,241.663,1056.0
2023-11-17 11:40:00,246.7,246.78,246.7,246.75,1890.0,241.5748,241.6532,241.5748,241.6238,1890.0
2023-11-17 11:45:00,246.78,246.78,246.77,246.78,100.0,241.6532,241.6532,241.6434,241.6532,100.0
2023-11-17 11:50:00,246.7,246.9,246.7,246.87,2615.0,241.5748,241.7707,241.5748,241.7413,2615.0
2023-11-17 11:55:00,246.85,246.89,246.81,246.89,400.0,241.7217,241.7609,241.6826,241.7609,400.0
2023-11-17 12:00:00,246.89,247.14,246.89,247.07,1570.0,241.7609,242.0057,241.7609,241.9372,1570.0
2023-11-17 12:05:00,247.11,247.15,247.11,247.14,365.0,241.9763,242.0155,241.9763,242.0057,365.0
2023-11-17 12:10:00,247.15,247.2,247.07,247.17,3388.0,242.0155,242.0645,241.9372,242.0351,3388.0
2023-11-17 12:15:00,247.24,247.24,247.11,247.11,804.0,242.1036,242.1036,241.9763,241.9763,804.0
2023-11-17 12:20:00,247.01,247.06,247.0,247.0,1661.0,241.8784,241.9274,241.8686,241.8686,1661.0
2023-11-17 12:25:00,246.92,246.92,246.82,246.82,1200.0,241.7903,241.7903,241.6923,241.6923,1200.0
2023-11-17 12:30:00,246.96,247.01,246.92,246.99,1366.0,241.8294,241.8784,241.7903,241.8588,1366.0
2023-11-17 12:35:00,247.0,247.01,246.98,247.0,665.0,241.8686,241.8784,241.849,241.8686,665.0
2023-11-17 12:40:00,247.06,247.11,247.06,247.07,3334.0,241.9274,241.9763,241.9274,241.9372,3334.0
2023-11-17 12:45:00,247.1,247.1,247.0,247.05,830.0,241.9665,241.9665,241.8686,241.9176,830.0
2023-11-17 12:50:00,247.04,247.1,247.04,247.1,400.0,241.9078,241.9665,241.9078,241.9665,400.0
2023-11-17 12:55:00,247.04,247.09,247.04,247.09,300.0,241.9078,241.9567,241.9078,241.9567,300.0
2023-11-17 13:00:00,247.11,247.17,247.09,247.1,5134.0,241.9763,242.0351,241.9567,241.9665,5134.0
2023-11-17 13:05:00,247.02,247.12,246.97,247.12,1787.0,241.8882,241.9861,241.8392,241.9861,1787.0
2023-11-17 13:10:00,247.11,247.18,247.04,247.18,400.0,241.9763,242.0449,241.9078,242.0449,400.0
2023-11-17 13:15:00,247.24,247.34,247.24,247.28,1022.0,242.1036,242.2015,242.1036,242.1428,1022.0
2023-11-17 13:20:00,247.28,247.28,247.21,247.21,1141.0,242.1428,242.1428,242.0742,242.0742,1141.0
2023-11-17 13:25:00,247.27,247.27,247.26,247.27,132.0,242.133,242.133,242.1232,242.133,132.0
2023-11-17 13:30:00,247.27,247.35,247.26,247.34,500.0,242.133,242.2113,242.1232,242.2015,500.0
2023-11-17 13:35:00,247.37,247.39,247.3,247.38,2746.0,242.2309,242.2505,242.1624,242.2407,2746.0
2023-11-17 13:40:00,247.42,247.42,247.39,247.39,3123.0,242.2799,242.2799,242.2505,242.2505,3123.0
2023-11-17 13:45:00,247.34,247.38,247.29,247.35,13499.0,242.2015,242.2407,242.1526,242.2113,13499.0
2023-11-17 13:50:00,247.28,247.29,247.24,247.29,922.0,242.1428,242.1526,242.1036,242.1526,922.0
2023-11-17 13:55:00,247.37,247.4,247.37,247.4,398.0,242.2309,242.2603,242.2309,242.2603,398.0
2023-11-17 14:00:00,247.42,247.51,247.38,247.48,45125.0,242.2799,242.368,242.2407,242.3386,45125.0
2023-11-17 14:05:00,247.49,247.57,247.43,247.54,11211.0,242.3484,242.4268,242.2897,242.3974,11211.0
2023-11-17 14:10:00,247.57,247.57,247.47,247.5,546.0,242.4268,242.4268,242.3288,242.3582,546.0
2023-11-17 14:15:00,247.48,247.54,247.41,247.41,2604.0,242.3386,242.3974,242.2701,242.2701,2604.0
2023-11-17 14:20:00,247.41,247.42,247.34,247.34,2390.0,242.2701,242.2799,242.2015,242.2015,2390.0
2023-11-17 14:25:00,247.36,247.4,247.31,247.31,4446.0,242.2211,242.2603,242.1722,242.1722,4446.0
2023-11-17 14:30:00,247.3,247.36,247.29,247.31,1268.0,242.1624,242.2211,242.1526,242.1722,1268.0
2023-11-17 14:35:00,247.39,247.39,247.24,247.27,2785.0,242.2505,242.2505,242.1036,242.133,2785.0
2023-11-17 14:40:00,247.21,247.34,247.21,247.34,2305.0,242.0742,242.2015,242.0742,242.2015,2305.0
2023-11-17 14:45:00,247.29,247.36,247.18,247.24,4799.0,242.1526,242.2211,242.0449,242.1036,4799.0
2023-11-17 14:50:00,247.26,247.28,247.21,247.27,5948.0,242.1232,242.1428,242.0742,242.133,5948.0
2023-11-17 14:55:00,247.28,247.35,247.28,247.35,956.0,242.1428,242.2113,242.1428,242.2113,956.0
2023-11-17 15:00:00,247.41,247.41,247.33,247.33,970.0,242.2701,242.2701,242.1918,242.1918,970.0
2023-11-17 15:05:00,247.3,247.34,247.3,247.32,3401.0,242.1624,242.2015,242.1624,242.182,3401.0
2023-11-17 15:10:00,247.24,247.34,247.23,247.3,5535.0,242.1036,242.2015,242.0938,242.1624,5535.0
2023-11-17 15:15:00,247.26,247.36,247.25,247.35,3671.0,242.1232,242.2211,242.1134,242.2113,3671.0
2023-11-17 15:20:00,247.3,247.4,247.3,247.4,3291.0,242.1624,242.2603,242.1624,242.2603,3291.0
2023-11-17 15:25:00,247.41,247.57,247.41,247.44,10522.0,242.2701,242.4268,242.2701,242.2995,10522.0
2023-11-17 15:30:00,247.43,247.44,246.99,247.14,6274.0,242.2897,242.2995,241.8588,242.0057,6274.0
2023-11-17 15:35:00,247.13,247.22,247.01,247.01,7038.0,241.9959,242.084,241.8784,241.8784,7038.0
2023-11-17 15:40:00,247.0,247.11,246.95,247.01,7202.0,241.8686,241.9763,241.8196,241.8784,7202.0
2023-11-17 15:45:00,247.01,247.09,246.98,247.0,7537.0,241.8784,241.9567,241.849,241.8686,7537.0
2023-11-17 15:50:00,247.01,247.21,247.01,247.2,5530.0,241.8784,242.0742,241.8784,242.0645,5530.0
2023-11-17 15:55:00,247.19,247.34,247.18,247.31,25085.0,242.0547,242.2015,242.0449,242.1722,25085.0
2023-11-20 09:30:00,246.97,247.5,246.97,247.44,18284.0,241.8392,242.3582,241.8392,242.2995,18284.0
2023-11-20 09:35:00,247.52,247.79,247.45,247.79,3925.0,242.3778,242.6422,242.3093,242.6422,3925.0
2023-11-20 09:40:00,247.78,247.91,247.63,247.77,5760.0,242.6324,242.7597,242.4855,242.6226,5760.0
2023-11-20 09:45:00,247.86,247.86,247.67,247.78,7539.0,242.7107,242.7107,242.5247,242.6324,7539.0
2023-11-20 09:50:00,247.75,247.91,247.74,247.8,3000.0,242.603,242.7597,242.5932,242.652,3000.0
2023-11-20 09:55:00,247.82,247.96,247.8,247.96,1289.0,242.6716,242.8087,242.652,242.8087,1289.0
2023-11-20 10:00:00,248.04,248.07,247.95,248.02,2558.0,242.887,242.9164,242.7989,242.8674,2558.0
2023-11-20 10:05:00,248.07,248.13,248.01,248.04,4696.0,242.9164,242.9751,242.8576,242.887,4696.0
2023-11-20 10:10:00,248.05,248.2,248.04,248.04,3600.0,242.8968,243.0437,242.887,242.887,3600.0
2023-11-20 10:15:00,248.07,248.09,247.99,248.02,3254.0,242.9164,242.936,242.838,242.8674,3254.0
2023-11-20 10:20:00,248.07,248.09,247.78,247.83,3126.0,242.9164,242.936,242.6324,242.6814,3126.0
2023-11-20 10:25:00,247.86,248.01,247.86,248.01,200.0,242.7107,242.8576,242.7107,242.8576,200.0
2023-11-20 10:30:00,248.04,248.07,247.9,248.01,2389.0,242.887,242.9164,242.7499,242.8576,2389.0
2023-11-20 10:35:00,248.05,248.05,247.85,248.02,2355.0,242.8968,242.8968,242.7009,242.8674,2355.0
2023-11-20 10:40:00,247.98,248.13,247.98,248.07,9863.0,242.8282,242.9751,242.8282,242.9164,9863.0
2023-11-20 10:45:00,248.13,248.25,247.93,248.22,79603.0,242.9751,243.0926,242.7793,243.0633,79603.0
2023-11-20 10:50:00,248.22,248.32,248.14,248.31,3511.0,243.0633,243.1612,242.9849,243.1514,3511.0
2023-11-20 10:55:00,248.26,248.35,248.24,248.34,2619.0,243.1024,243.1906,243.0828,243.1808,2619.0
2023-11-20 11:00:00,248.42,248.47,248.34,248.45,2860.0,243.2591,243.3081,243.1808,243.2885,2860.0
2023-11-20 11:05:00,248.44,248.47,248.4,248.43,3726.0,243.2787,243.3081,243.2395,243.2689,3726.0
2023-11-20 11:10:00,248.38,248.41,248.33,248.38,11064.0,243.2199,243.2493,243.171,243.2199,11064.0
2023-11-20 11:15:00,248.35,248.48,248.35,248.48,2420.0,243.1906,243.3179,243.1906,243.3179,2420.0
2023-11-20 11:20:00,248.4,248.44,248.3,248.44,8751.0,243.2395,243.2787,243.1416,243.2787,8751.0
2023-11-20 11:25:00,248.43,248.45,248.32,248.38,4583.0,243.2689,243.2885,243.1612,243.2199,4583.0
2023-11-20 11:30:00,248.42,248.48,248.37,248.48,3200.0,243.2591,243.3179,243.2101,243.3179,3200.0
2023-11-20 11:35:00,248.52,248.52,248.38,248.48,3098.0,243.357,243.357,243.2199,243.3179,3098.0
2023-11-20 11:40:00,248.51,248.51,248.38,248.43,1485.0,243.3472,243.3472,243.2199,243.2689,1485.0
2023-11-20 11:45:00,248.42,248.44,248.36,248.41,2791.0,243.2591,243.2787,243.2004,243.2493,2791.0
2023-11-20 11:50:00,248.42,248.46,248.4,248.45,1736.0,243.2591,243.2983,243.2395,243.2885,1736.0
2023-11-20 11:55:00,248.49,248.49,248.42,248.45,5874.0,243.3277,243.3277,243.2591,243.2885,5874.0
2023-11-20 12:00:00,248.39,248.43,248.34,248.43,1329.0,243.2297,243.2689,243.1808,243.2689,1329.0
2023-11-20 12:05:00,248.4,248.51,248.39,248.46,2496.0,243.2395,243.3472,243.2297,243.2983,2496.0
2023-11-20 12:10:00,248.47,248.57,248.46,248.57,16499.0,243.3081,243.406,243.2983,243.406,16499.0
2023-11-20 12:15:00,248.56,248.59,248.52,248.56,8991.0,243.3962,243.4256,243.357,243.3962,8991.0
2023-11-20 12:20:00,248.55,248.55,248.47,248.54,1100.0,243.3864,243.3864,243.3081,243.3766,1100.0
2023-11-20 12:25:00,248.51,248.53,248.48,248.5,4735.0,243.3472,243.3668,243.3179,243.3374,4735.0
2023-11-20 12:30:00,248.47,248.51,248.43,248.47,1500.0,243.3081,243.3472,243.2689,243.3081,1500.0
2023-11-20 12:35:00,248.43,248.46,248.39,248.46,1771.0,243.2689,243.2983,243.2297,243.2983,1771.0
2023-11-20 12:40:00,248.45,248.45,248.34,248.37,2822.0,243.2885,243.2885,243.1808,243.2101,2822.0
2023-11-20 12:45:00,248.36,248.42,248.29,248.4,7482.0,243.2004,243.2591,243.1318,243.2395,7482.0
2023-11-20 12:50:00,248.42,248.42,248.35,248.4,9416.0,243.2591,243.2591,243.1906,243.2395,9416.0
2023-11-20 12:55:00,248.4,248.42,248.36,248.4,1447.0,243.2395,243.2591,243.2004,243.2395,1447.0
2023-11-20 13:00:00,248.4,248.95,248.39,248.85,8750.0,243.2395,243.7781,243.2297,243.6802,8750.0
2023-11-20 13:05:00,248.85,248.95,248.8,248.89,6058.0,243.6802,243.7781,243.6312,243.7193,6058.0
2023-11-20 13:10:00,248.88,248.96,248.87,248.93,6888.0,243.7095,243.7879,243.6998,243.7585,6888.0
2023-11-20 13:15:00,248.89,248.92,248.83,248.85,1955.0,243.7193,243.7487,243.6606,243.6802,1955.0
2023-11-20 13:20:00,248.87,248.99,248.8,248.94,4346.0,243.6998,243.8173,243.6312,243.7683,4346.0
2023-11-20 13:25:00,248.96,249.02,248.92,248.97,4052.0,243.7879,243.8466,243.7487,243.7977,4052.0
2023-11-20 13:30:00,248.97,249.06,248.96,249.05,8590.0,243.7977,243.8858,243.7879,243.876,8590.0
2023-11-20 13:35:00,249.06,249.06,249.01,249.05,2805.0,243.8858,243.8858,243.8368,243.876,2805.0
2023-11-20 13:40:00,249.03,249.08,249.01,249.08,2400.0,243.8564,243.9054,243.8368,243.9054,2400.0
2023-11-20 13:45:00,249.06,249.12,249.06,249.07,2851.0,243.8858,243.9446,243.8858,243.8956,2851.0
2023-11-20 13:50:00,249.09,249.12,249.04,249.06,2366.0,243.9152,243.9446,243.8662,243.8858,2366.0
2023-11-20 13:55:00,249.08,249.17,249.08,249.11,2936.0,243.9054,243.9935,243.9054,243.9348,2936.0
2023-11-20 14:00:00,249.09,249.17,249.09,249.12,7725.0,243.9152,243.9935,243.9152,243.9446,7725.0
2023-11-20 14:05:00,249.07,249.16,249.07,249.15,2866.0,243.8956,243.9837,243.8956,243.9739,2866.0
2023-11-20 14:10:00,249.13,249.13,249.0,249.04,4785.0,243.9544,243.9544,243.8271,243.8662,4785.0
2023-11-20 14:15:00,249.04,249.08,249.0,249.02,4496.0,243.8662,243.9054,243.8271,243.8466,4496.0
2023-11-20 14:20:00,249.02,249.11,249.01,249.1,2105.0,243.8466,243.9348,243.8368,243.925,2105.0
2023-11-20 14:25:00,249.12,249.14,249.04,249.1,8513.0,243.9446,243.9641,243.8662,243.925,8513.0
2023-11-20 14:30:00,249.1,249.17,249.1,249.15,2319.0,243.925,243.9935,243.925,243.9739,2319.0
2023-11-20 14:35:00,249.18,249.22,249.18,249.2,1505.0,244.0033,244.0425,244.0033,244.0229,1505.0
2023-11-20 14:40:00,249.23,249.34,249.2,249.34,1806.0,244.0523,244.16,244.0229,244.16,1806.0
2023-11-20 14:45:00,249.39,249.46,249.36,249.39,4522.0,244.209,244.2775,244.1796,244.209,4522.0
2023-11-20 14:50:00,249.43,249.43,249.33,249.37,93184.0,244.2481,244.2481,244.1502,244.1894,93184.0
2023-11-20 14:55:00,249.37,249.42,249.34,249.41,5822.0,244.1894,244.2383,244.16,244.2285,5822.0
2023-11-20 15:00:00,249.39,249.46,249.32,249.45,3317.0,244.209,244.2775,244.1404,244.2677,3317.0
2023-11-20 15:05:00,249.44,249.53,249.41,249.53,11566.0,244.2579,244.346,244.2285,244.346,11566.0
2023-11-20 15:10:00,249.53,249.69,249.49,249.65,7924.0,244.346,244.5027,244.3069,244.4636,7924.0
2023-11-20 15:15:00,249.69,249.69,249.55,249.63,6322.0,244.5027,244.5027,244.3656,244.444,6322.0
2023-11-20 15:20:00,249.63,249.63,249.45,249.48,4513.0,244.444,244.444,244.2677,244.2971,4513.0
2023-11-20 15:25:00,249.48,249.65,249.48,249.63,2550.0,244.2971,244.4636,244.2971,244.444,2550.0
2023-11-20 15:30:00,249.64,249.64,249.49,249.54,3922.0,244.4538,244.4538,244.3069,244.3558,3922.0
2023-11-20 15:35:00,249.52,249.6,249.49,249.56,4693.0,244.3363,244.4146,244.3069,244.3754,4693.0
2023-11-20 15:40:00,249.56,249.6,249.55,249.55,4981.0,244.3754,244.4146,244.3656,244.3656,4981.0
2023-11-20 15:45:00,249.53,249.54,249.37,249.41,8682.0,244.346,244.3558,244.1894,244.2285,8682.0
2023-11-20 15:50:00,249.38,249.38,249.11,249.11,17415.0,244.1992,244.1992,243.9348,243.9348,17415.0
2023-11-20 15:55:00,249.08,249.24,249.04,249.23,50062.0,243.9054,244.0621,243.8662,244.0523,50062.0
2023-11-21 09:30:00,248.57,248.67,248.46,248.67,6884.0,243.406,243.5039,243.2983,243.5039,6884.0
2023-11-21 09:35:00,248.52,248.66,248.47,248.66,10622.0,243.357,243.4941,243.3081,243.4941,10622.0
2023-11-21 09:40:00,248.49,248.64,248.47,248.48,8159.0,243.3277,243.4745,243.3081,243.3179,8159.0
2023-11-21 09:45:00,248.44,248.44,248.28,248.39,3616.0,243.2787,243.2787,243.122,243.2297,3616.0
2023-11-21 09:50:00,248.37,248.5,248.33,248.5,14369.0,243.2101,243.3374,243.171,243.3374,14369.0
2023-11-21 09:55:00,248.43,248.43,248.29,248.35,27857.0,243.2689,243.2689,243.1318,243.1906,27857.0
2023-11-21 10:00:00,248.34,248.53,248.34,248.43,3700.0,243.1808,243.3668,243.1808,243.2689,3700.0
2023-11-21 10:05:00,248.46,248.55,248.42,248.54,4177.0,243.2983,243.3864,243.2591,243.3766,4177.0
2023-11-21 10:10:00,248.51,248.53,248.39,248.43,3505.0,243.3472,243.3668,243.2297,243.2689,3505.0
2023-11-21 10:15:00,248.43,248.53,248.39,248.53,5595.0,243.2689,243.3668,243.2297,243.3668,5595.0
2023-11-21 10:20:00,248.52,248.53,248.2,248.28,12071.0,243.357,243.3668,243.0437,243.122,12071.0
2023-11-21 10:25:00,248.22,248.22,247.96,248.01,3254.0,243.0633,243.0633,242.8087,242.8576,3254.0
2023-11-21 10:30:00,248.0,248.0,247.92,247.95,1589.0,242.8478,242.8478,242.7695,242.7989,1589.0
2023-11-21 10:35:00,247.93,248.13,247.93,247.97,10759.0,242.7793,242.9751,242.7793,242.8185,10759.0
2023-11-21 10:40:00,247.98,248.15,247.94,248.12,8773.0,242.8282,242.9947,242.7891,242.9653,8773.0
2023-11-21 10:45:00,248.13,248.26,248.12,248.23,3944.0,242.9751,243.1024,242.9653,243.0731,3944.0
2023-11-21 10:50:00,248.2,248.27,248.16,248.23,4818.0,243.0437,243.1122,243.0045,243.0731,4818.0
2023-11-21 10:55:00,248.24,248.34,248.15,248.32,9547.0,243.0828,243.1808,242.9947,243.1612,9547.0
2023-11-21 11:00:00,248.3,248.37,248.28,248.35,10786.0,243.1416,243.2101,243.122,243.1906,10786.0
2023-11-21 11:05:00,248.36,248.36,248.21,248.31,10216.0,243.2004,243.2004,243.0535,243.1514,10216.0
2023-11-21 11:10:00,248.32,248.32,248.09,248.14,17726.0,243.1612,243.1612,242.936,242.9849,17726.0
2023-11-21 11:15:00,248.15,248.23,248.08,248.11,39450.0,242.9947,243.0731,242.9262,242.9555,39450.0
2023-11-21 11:20:00,248.11,248.21,248.07,248.2,16274.0,242.9555,243.0535,242.9164,243.0437,16274.0
2023-11-21 11:25:00,248.2,248.22,248.1,248.18,13562.0,243.0437,243.0633,242.9458,243.0241,13562.0
2023-11-21 11:30:00,248.17,248.26,248.1,248.25,18746.0,243.0143,243.1024,242.9458,243.0926,18746.0
2023-11-21 11:35:00,248.25,248.26,248.16,248.18,16907.0,243.0926,243.1024,243.0045,243.0241,16907.0
2023-11-21 11:40:00,248.17,248.18,248.04,248.15,19466.0,243.0143,243.0241,242.887,242.9947,19466.0
2023-11-21 11:45:00,248.15,248.31,248.13,248.31,14723.0,242.9947,243.1514,242.9751,243.1514,14723.0
2023-11-21 11:50:00,248.3,248.4,248.3,248.4,11774.0,243.1416,243.2395,243.1416,243.2395,11774.0
2023-11-21 11:55:00,248.4,248.4,248.32,248.39,15321.0,243.2395,243.2395,243.1612,243.2297,15321.0
2023-11-21 12:00:00,248.39,248.41,248.33,248.39,15626.0,243.2297,243.2493,243.171,243.2297,15626.0
2023-11-21 12:05:00,248.38,248.44,248.34,248.4,12709.0,243.2199,243.2787,243.1808,243.2395,12709.0
2023-11-21 12:10:00,248.41,248.48,248.39,248.46,13385.0,243.2493,243.3179,243.2297,243.2983,13385.0
2023-11-21 12:15:00,248.47,248.5,248.4,248.43,15614.0,243.3081,243.3374,243.2395,243.2689,15614.0
2023-11-21 12:20:00,248.42,248.49,248.4,248.48,11244.0,243.2591,243.3277,243.2395,243.3179,11244.0
2023-11-21 12:25:00,248.48,248.55,248.47,248.53,13360.0,243.3179,243.3864,243.3081,243.3668,13360.0
2023-11-21 12:30:00,248.54,248.61,248.53,248.58,13692.0,243.3766,243.4452,243.3668,243.4158,13692.0
2023-11-21 12:35:00,248.56,248.63,248.5,248.63,33032.0,243.3962,243.4647,243.3374,243.4647,33032.0
2023-11-21 12:40:00,248.59,248.61,248.56,248.59,11868.0,243.4256,243.4452,243.3962,243.4256,11868.0
2023-11-21 12:45:00,248.59,248.73,248.59,248.73,11821.0,243.4256,243.5627,243.4256,243.5627,11821.0
2023-11-21 12:50:00,248.73,248.75,248.7,248.75,17087.0,243.5627,243.5823,243.5333,243.5823,17087.0
2023-11-21 12:55:00,248.73,248.8,248.72,248.75,15345.0,243.5627,243.6312,243.5529,243.5823,15345.0
2023-11-21 13:00:00,248.77,248.77,248.51,248.51,13443.0,243.6018,243.6018,243.3472,243.3472,13443.0
2023-11-21 13:05:00,248.49,248.6,248.48,248.6,9226.0,243.3277,243.4354,243.3179,243.4354,9226.0
2023-11-21 13:10:00,248.59,248.6,248.41,248.43,7748.0,243.4256,243.4354,243.2493,243.2689,7748.0
2023-11-21 13:15:00,248.42,248.51,248.39,248.44,15863.0,243.2591,243.3472,243.2297,243.2787,15863.0
2023-11-21 13:20:00,248.44,248.46,248.31,248.31,7435.0,243.2787,243.2983,243.1514,243.1514,7435.0
2023-11-21 13:25:00,248.3,248.39,248.28,248.39,15219.0,243.1416,243.2297,243.122,243.2297,15219.0
2023-11-21 13:30:00,248.38,248.56,248.37,248.54,14680.0,243.2199,243.3962,243.2101,243.3766,14680.0
2023-11-21 13:35:00,248.54,248.56,248.45,248.56,12585.0,243.3766,243.3962,243.2885,243.3962,12585.0
2023-11-21 13:40:00,248.54,248.64,248.53,248.62,10989.0,243.3766,243.4745,243.3668,243.455,10989.0
2023-11-21 13:45:00,248.63,248.67,248.57,248.67,10969.0,243.4647,243.5039,243.406,243.5039,10969.0
2023-11-21 13:50:00,248.66,248.76,248.66,248.72,17502.0,243.4941,243.592,243.4941,243.5529,17502.0
2023-11-21 13:55:00,248.74,248.76,248.63,248.66,15065.0,243.5725,243.592,243.4647,243.4941,15065.0
2023-11-21 14:00:00,248.61,248.75,248.46,248.64,16143.0,243.4452,243.5823,243.2983,243.4745,16143.0
2023-11-21 14:05:00,248.56,248.66,248.46,248.49,18000.0,243.3962,243.4941,243.2983,243.3277,18000.0
2023-11-21 14:10:00,248.48,248.65,248.45,248.65,14065.0,243.3179,243.4843,243.2885,243.4843,14065.0
2023-11-21 14:15:00,248.66,248.71,248.52,248.55,8936.0,243.4941,243.5431,243.357,243.3864,8936.0
2023-11-21 14:20:00,248.56,248.58,248.51,248.58,13219.0,243.3962,243.4158,243.3472,243.4158,13219.0
2023-11-21 14:25:00,248.55,248.62,248.52,248.59,11992.0,243.3864,243.455,243.357,243.4256,11992.0
2023-11-21 14:30:00,248.62,248.62,248.45,248.54,11143.0,243.455,243.455,243.2885,243.3766,11143.0
2023-11-21 14:35:00,248.55,248.58,248.5,248.5,14018.0,243.3864,243.4158,243.3374,243.3374,14018.0
2023-11-21 14:40:00,248.48,248.53,248.4,248.45,15759.0,243.3179,243.3668,243.2395,243.2885,15759.0
2023-11-21 14:45:00,248.47,248.56,248.47,248.5,9263.0,243.3081,243.3962,243.3081,243.3374,9263.0
2023-11-21 14:50:00,248.51,248.51,248.37,248.44,12730.0,243.3472,243.3472,243.2101,243.2787,12730.0
2023-11-21 14:55:00,248.44,248.66,248.43,248.66,15090.0,243.2787,243.4941,243.2689,243.4941,15090.0
2023-11-21 15:00:00,248.62,248.78,248.62,248.68,14014.0,243.455,243.6116,243.455,243.5137,14014.0
2023-11-21 15:05:00,248.68,248.75,248.63,248.63,9564.0,243.5137,243.5823,243.4647,243.4647,9564.0
2023-11-21 15:10:00,248.63,248.74,248.62,248.62,19440.0,243.4647,243.5725,243.455,243.455,19440.0
2023-11-21 15:15:00,248.63,248.73,248.63,248.65,10495.0,243.4647,243.5627,243.4647,243.4843,10495.0
2023-11-21 15:20:00,248.65,248.69,248.56,248.59,11056.0,243.4843,243.5235,243.3962,243.4256,11056.0
2023-11-21 15:25:00,248.58,248.63,248.48,248.61,26972.0,243.4158,243.4647,243.3179,243.4452,26972.0
2023-11-21 15:30:00,248.6,248.6,248.39,248.48,14285.0,243.4354,243.4354,243.2297,243.3179,14285.0
2023-11-21 15:35:00,248.47,248.51,248.44,248.49,15733.0,243.3081,243.3472,243.2787,243.3277,15733.0
2023-11-21 15:40:00,248.48,248.52,248.45,248.47,17376.0,243.3179,243.357,243.2885,243.3081,17376.0
2023-11-21 15:45:00,248.48,248.56,248.42,248.56,19289.0,243.3179,243.3962,243.2591,243.3962,19289.0
2023-11-21 15:50:00,248.56,248.66,248.55,248.63,40047.0,243.3962,243.4941,243.3864,243.4647,40047.0
2023-11-21 15:55:00,248.63,248.63,248.44,248.62,70531.0,243.4647,243.4647,243.2787,243.455,70531.0
2023-11-22 09:30:00,249.44,250.0,249.43,250.0,18383.0,244.2579,244.8063,244.2481,244.8063,18383.0
2023-11-22 09:35:00,249.9,250.32,249.9,250.31,5382.0,244.7084,245.1196,244.7084,245.1098,5382.0
2023-11-22 09:40:00,250.23,250.34,250.1,250.21,2449.0,245.0315,245.1392,244.9042,245.0119,2449.0
2023-11-22 09:45:00,250.21,250.31,250.1,250.11,5848.0,245.0119,245.1098,244.9042,244.914,5848.0
2023-11-22 09:50:00,250.05,250.05,249.39,249.4,6999.0,244.8552,244.8552,244.209,244.2187,6999.0
2023-11-22 09:55:00,249.49,249.6,249.21,249.6,1721.0,244.3069,244.4146,244.0327,244.4146,1721.0
2023-11-22 10:00:00,249.5,249.5,249.12,249.2,1892.0,244.3167,244.3167,243.9446,244.0229,1892.0
2023-11-22 10:05:00,249.18,249.18,249.08,249.15,599.0,244.0033,244.0033,243.9054,243.9739,599.0
2023-11-22 10:10:00,249.09,249.18,249.09,249.18,300.0,243.9152,244.0033,243.9152,244.0033,300.0
2023-11-22 10:15:00,249.31,249.31,249.31,249.31,255.0,244.1306,244.1306,244.1306,244.1306,255.0
2023-11-22 10:20:00,249.36,249.6,249.33,249.6,2587.0,244.1796,244.4146,244.1502,244.4146,2587.0
2023-11-22 10:25:00,249.51,249.59,249.51,249.57,691.0,244.3265,244.4048,244.3265,244.3852,691.0
2023-11-22 10:30:00,249.63,249.79,249.63,249.79,1406.0,244.444,244.6006,244.444,244.6006,1406.0
2023-11-22 10:35:00,249.77,249.89,249.75,249.75,6487.0,244.5811,244.6986,244.5615,244.5615,6487.0
2023-11-22 10:40:00,249.74,249.91,249.73,249.83,3325.0,244.5517,244.7182,244.5419,244.6398,3325.0
2023-11-22 10:45:00,249.81,249.83,249.68,249.72,2534.0,244.6202,244.6398,244.4929,244.5321,2534.0
2023-11-22 10:50:00,249.73,249.74,249.27,249.37,4394.0,244.5419,244.5517,244.0914,244.1894,4394.0
2023-11-22 10:55:00,249.35,249.43,249.35,249.43,1049.0,244.1698,244.2481,244.1698,244.2481,1049.0
2023-11-22 11:00:00,249.42,249.55,249.36,249.53,1305.0,244.2383,244.3656,244.1796,244.346,1305.0
2023-11-22 11:05:00,249.57,249.6,249.49,249.6,3123.0,244.3852,244.4146,244.3069,244.4146,3123.0
2023-11-22 11:10:00,249.63,249.77,249.57,249.72,2534.0,244.444,244.5811,244.3852,244.5321,2534.0
2023-11-22 11:15:00,249.7,249.71,249.57,249.58,1923.0,244.5125,244.5223,244.3852,244.395,1923.0
2023-11-22 11:20:00,249.54,249.67,249.54,249.67,1401.0,244.3558,244.4831,244.3558,244.4831,1401.0
2023-11-22 11:25:00,249.6,249.6,249.55,249.6,1436.0,244.4146,244.4146,244.3656,244.4146,1436.0
2023-11-22 11:30:00,249.66,249.76,249.65,249.74,6339.0,244.4733,244.5713,244.4636,244.5517,6339.0
2023-11-22 11:35:00,249.72,249.75,249.63,249.63,4103.0,244.5321,244.5615,244.444,244.444,4103.0
2023-11-22 11:40:00,249.65,249.76,249.62,249.76,1876.0,244.4636,244.5713,244.4342,244.5713,1876.0
2023-11-22 11:45:00,249.84,249.85,249.75,249.78,3601.0,244.6496,244.6594,244.5615,244.5909,3601.0
2023-11-22 11:50:00,249.79,249.85,249.75,249.75,1577.0,244.6006,244.6594,244.5615,244.5615,1577.0
2023-11-22 11:55:00,249.75,249.99,249.75,249.99,2386.0,244.5615,244.7965,244.5615,244.7965,2386.0
2023-11-22 12:00:00,249.98,250.08,249.98,250.08,4765.0,244.7867,244.8846,244.7867,244.8846,4765.0
2023-11-22 12:05:00,250.1,250.14,250.06,250.13,37763.0,244.9042,244.9434,244.865,244.9336,37763.0
2023-11-22 12:10:00,250.13,250.15,249.78,249.81,2750.0,244.9336,244.9532,244.5909,244.6202,2750.0
2023-11-22 12:15:00,249.79,249.95,249.77,249.95,4009.0,244.6006,244.7573,244.5811,244.7573,4009.0
2023-11-22 12:20:00,249.97,250.01,249.94,249.99,940.0,244.7769,244.8161,244.7475,244.7965,940.0
2023-11-22 12:25:00,249.93,249.99,249.9,249.92,774.0,244.7377,244.7965,244.7084,244.7279,774.0
2023-11-22 12:30:00,249.86,249.86,249.6,249.73,5328.0,244.6692,244.6692,244.4146,244.5419,5328.0
2023-11-22 12:35:00,249.71,249.77,249.7,249.75,5041.0,244.5223,244.5811,244.5125,244.5615,5041.0
2023-11-22 12:40:00,249.71,249.71,249.55,249.55,1035.0,244.5223,244.5223,244.3656,244.3656,1035.0
2023-11-22 12:45:00,249.54,249.57,249.49,249.49,3312.0,244.3558,244.3852,244.3069,244.3069,3312.0
2023-11-22 12:50:00,249.48,249.66,249.48,249.62,14372.0,244.2971,244.4733,244.2971,244.4342,14372.0
2023-11-22 12:55:00,249.6,249.7,249.6,249.7,766.0,244.4146,244.5125,244.4146,244.5125,766.0
2023-11-22 13:00:00,249.72,249.77,249.64,249.64,1703.0,244.5321,244.5811,244.4538,244.4538,1703.0
2023-11-22 13:05:00,249.81,249.82,249.8,249.8,382.0,244.6202,244.63,244.6104,244.6104,382.0
2023-11-22 13:10:00,249.81,249.93,249.78,249.92,2173.0,244.6202,244.7377,244.5909,244.7279,2173.0
2023-11-22 13:15:00,249.88,249.88,249.73,249.76,997.0,244.6888,244.6888,244.5419,244.5713,997.0
2023-11-22 13:20:00,249.86,249.88,249.85,249.88,1143.0,244.6692,244.6888,244.6594,244.6888,1143.0
2023-11-22 13:25:00,249.9,249.9,249.88,249.89,1216.0,244.7084,244.7084,244.6888,244.6986,1216.0
2023-11-22 13:30:00,249.97,249.97,249.86,249.88,959.0,244.7769,244.7769,244.6692,244.6888,959.0
2023-11-22 13:35:00,249.9,249.92,249.86,249.86,2303.0,244.7084,244.7279,244.6692,244.6692,2303.0
2023-11-22 13:40:00,249.83,249.88,249.76,249.76,867.0,244.6398,244.6888,244.5713,244.5713,867.0
2023-11-22 13:45:00,249.78,249.86,249.78,249.82,3561.0,244.5909,244.6692,244.5909,244.63,3561.0
2023-11-22 13:50:00,249.84,249.9,249.8,249.83,6269.0,244.6496,244.7084,244.6104,244.6398,6269.0
2023-11-22 13:55:00,249.86,249.89,249.76,249.77,2912.0,244.6692,244.6986,244.5713,244.5811,2912.0
2023-11-22 14:00:00,249.85,249.94,249.85,249.86,6497.0,244.6594,244.7475,244.6594,244.6692,6497.0
2023-11-22 14:05:00,249.88,249.93,249.85,249.89,1968.0,244.6888,244.7377,244.6594,244.6986,1968.0
2023-11-22 14:10:00,249.94,249.96,249.79,249.8,8172.0,244.7475,244.7671,244.6006,244.6104,8172.0
2023-11-22 14:15:00,249.76,249.93,249.75,249.92,9130.0,244.5713,244.7377,244.5615,244.7279,9130.0
2023-11-22 14:20:00,249.84,249.85,249.8,249.8,4719.0,244.6496,244.6594,244.6104,244.6104,4719.0
2023-11-22 14:25:00,249.83,249.88,249.82,249.87,2353.0,244.6398,244.6888,244.63,244.679,2353.0
2023-11-22 14:30:00,249.88,249.88,249.6,249.61,839.0,244.6888,244.6888,244.4146,244.4244,839.0
2023-11-22 14:35:00,249.59,249.66,249.11,249.15,3280.0,244.4048,244.4733,243.9348,243.9739,3280.0
2023-11-22 14:40:00,249.12,249.34,249.12,249.34,2058.0,243.9446,244.16,243.9446,244.16,2058.0
2023-11-22 14:45:00,249.32,249.32,249.24,249.3,2484.0,244.1404,244.1404,244.0621,244.1208,2484.0
2023-11-22 14:50:00,249.33,249.5,249.33,249.48,2793.0,244.1502,244.3167,244.1502,244.2971,2793.0
2023-11-22 14:55:00,249.51,249.62,249.49,249.58,14488.0,244.3265,244.4342,244.3069,244.395,14488.0
2023-11-22 15:00:00,249.55,249.64,249.5,249.63,5543.0,244.3656,244.4538,244.3167,244.444,5543.0
2023-11-22 15:05:00,249.64,249.67,249.52,249.61,15902.0,244.4538,244.4831,244.3363,244.4244,15902.0
2023-11-22 15:10:00,249.56,249.64,249.56,249.61,2427.0,244.3754,244.4538,244.3754,244.4244,2427.0
2023-11-22 15:15:00,249.63,249.69,249.61,249.66,2912.0,244.444,244.5027,244.4244,244.4733,2912.0
2023-11-22 15:20:00,249.66,249.69,249.5,249.6,5075.0,244.4733,244.5027,244.3167,244.4146,5075.0
2023-11-22 15:25:00,249.63,249.76,249.63,249.74,5382.0,244.444,244.5713,244.444,244.5517,5382.0
2023-11-22 15:30:00,249.81,249.81,249.72,249.78,7050.0,244.6202,244.6202,244.5321,244.5909,7050.0
2023-11-22 15:35:00,249.72,249.82,249.72,249.79,6632.0,244.5321,244.63,244.5321,244.6006,6632.0
2023-11-22 15:40:00,249.79,249.82,249.71,249.72,13240.0,244.6006,244.63,244.5223,244.5321,13240.0
2023-11-22 15:45:00,249.72,249.78,249.67,249.74,11603.0,244.5321,244.5909,244.4831,244.5517,11603.0
2023-11-22 15:50:00,249.72,249.76,249.64,249.69,23504.0,244.5321,244.5713,244.4538,244.5027,23504.0
2023-11-22 15:55:00,249.67,249.78,249.63,249.64,39840.0,244.4831,244.5909,244.444,244.4538,39840.0
2023-11-24 09:30:00,249.42,249.82,249.42,249.82,9452.0,244.2383,244.63,244.2383,244.63,9452.0
2023-11-24 09:35:00,249.69,249.7,249.52,249.65,4100.0,244.5027,244.5125,244.3363,244.4636,4100.0
2023-11-24 09:40:00,249.57,249.7,249.54,249.6,13030.0,244.3852,244.5125,244.3558,244.4146,13030.0
2023-11-24 09:45:00,249.65,249.66,249.5,249.58,5272.0,244.4636,244.4733,244.3167,244.395,5272.0
2023-11-24 09:50:00,249.66,249.75,249.66,249.74,2485.0,244.4733,244.5615,244.4733,244.5517,2485.0
2023-11-24 09:55:00,249.75,249.85,249.71,249.83,15188.0,244.5615,244.6594,244.5223,244.6398,15188.0
2023-11-24 10:00:00,249.87,249.96,249.85,249.9,3194.0,244.679,244.7671,244.6594,244.7084,3194.0
2023-11-24 10:05:00,249.92,249.94,249.78,249.88,1073.0,244.7279,244.7475,244.5909,244.6888,1073.0
2023-11-24 10:10:00,249.74,249.86,249.71,249.72,2272.0,244.5517,244.6692,244.5223,244.5321,2272.0
2023-11-24 10:15:00,249.67,249.8,249.66,249.8,2267.0,244.4831,244.6104,244.4733,244.6104,2267.0
2023-11-24 10:20:00,249.77,249.82,249.74,249.76,1002.0,244.5811,244.63,244.5517,244.5713,1002.0
2023-11-24 10:25:00,249.77,249.79,249.69,249.78,1522.0,244.5811,244.6006,244.5027,244.5909,1522.0
2023-11-24 10:30:00,249.77,249.79,249.75,249.76,2218.0,244.5811,244.6006,244.5615,244.5713,2218.0
2023-11-24 10:35:00,249.78,249.81,249.68,249.81,33537.0,244.5909,244.6202,244.4929,244.6202,33537.0
2023-11-24 10:40:00,249.81,249.87,249.78,249.81,8892.0,244.6202,244.679,244.5909,244.6202,8892.0
2023-11-24 10:45:00,249.83,249.83,249.76,249.79,1054.0,244.6398,244.6398,244.5713,244.6006,1054.0
2023-11-24 10:50:00,249.79,249.79,249.59,249.78,3165.0,244.6006,244.6006,244.4048,244.5909,3165.0
2023-11-24 10:55:00,249.75,249.87,249.72,249.8,7045.0,244.5615,244.679,244.5321,244.6104,7045.0
2023-11-24 11:00:00,249.83,249.85,249.78,249.79,2484.0,244.6398,244.6594,244.5909,244.6006,2484.0
2023-11-24 11:05:00,249.81,249.84,249.73,249.84,1538.0,244.6202,244.6496,244.5419,244.6496,1538.0
2023-11-24 11:10:00,249.81,249.89,249.81,249.85,8959.0,244.6202,244.6986,244.6202,244.6594,8959.0
2023-11-24 11:15:00,249.83,249.87,249.81,249.81,1039.0,244.6398,244.679,244.6202,244.6202,1039.0
2023-11-24 11:20:00,249.83,249.83,249.77,249.81,2348.0,244.6398,244.6398,244.5811,244.6202,2348.0
2023-11-24 11:25:00,249.81,249.82,249.7,249.73,570.0,244.6202,244.63,244.5125,244.5419,570.0
2023-11-24 11:30:00,249.8,249.81,249.74,249.77,1607.0,244.6104,244.6202,244.5517,244.5811,1607.0
2023-11-24 11:35:00,249.75,249.81,249.71,249.72,4023.0,244.5615,244.6202,244.5223,244.5321,4023.0
2023-11-24 11:40:00,249.72,249.77,249.72,249.73,961.0,244.5321,244.5811,244.5321,244.5419,961.0
2023-11-24 11:45:00,249.72,249.75,249.69,249.7,1042.0,244.5321,244.5615,244.5027,244.5125,1042.0
2023-11-24 11:50:00,249.72,249.75,249.72,249.75,1056.0,244.5321,244.5615,244.5321,244.5615,1056.0
2023-11-24 11:55:00,249.73,249.73,249.68,249.7,647.0,244.5419,244.5419,244.4929,244.5125,647.0
2023-11-24 12:00:00,249.71,249.77,249.7,249.71,1130.0,244.5223,244.5811,244.5125,244.5223,1130.0
2023-11-24 12:05:00,249.69,249.75,249.68,249.75,1693.0,244.5027,244.5615,244.4929,244.5615,1693.0
2023-11-24 12:10:00,249.75,249.8,249.74,249.8,2772.0,244.5615,244.6104,244.5517,244.6104,2772.0
2023-11-24 12:15:00,249.78,249.82,249.75,249.8,22513.0,244.5909,244.63,244.5615,244.6104,22513.0
2023-11-24 12:20:00,249.81,249.81,249.67,249.69,5858.0,244.6202,244.6202,244.4831,244.5027,5858.0
2023-11-24 12:25:00,249.7,249.78,249.68,249.69,7272.0,244.5125,244.5909,244.4929,244.5027,7272.0
2023-11-24 12:30:00,249.65,249.76,249.64,249.75,6739.0,244.4636,244.5713,244.4538,244.5615,6739.0
2023-11-24 12:35:00,249.76,249.79,249.73,249.79,5716.0,244.5713,244.6006,244.5419,244.6006,5716.0
2023-11-24 12:40:00,249.78,249.78,249.69,249.7,7015.0,244.5909,244.5909,244.5027,244.5125,7015.0
2023-11-24 12:45:00,249.67,249.81,249.67,249.71,8091.0,244.4831,244.6202,244.4831,244.5223,8091.0
2023-11-24 12:50:00,249.7,249.8,249.68,249.8,11589.0,244.5125,244.6104,244.4929,244.6104,11589.0
2023-11-24 12:55:00,249.79,249.94,249.79,249.86,31077.0,244.6006,244.7475,244.6006,244.6692,31077.0
2023-11-27 09:30:00,249.41,249.73,249.34,249.44,18342.0,244.2285,244.5419,244.16,244.2579,18342.0
2023-11-27 09:35:00,249.34,249.44,249.2,249.39,7502.0,244.16,244.2579,244.0229,244.209,7502.0
2023-11-27 09:40:00,249.4,249.42,249.24,249.31,14327.0,244.2187,244.2383,244.0621,244.1306,14327.0
2023-11-27 09:45:00,249.35,249.36,249.28,249.33,5376.0,244.1698,244.1796,244.1012,244.1502,5376.0
2023-11-27 09:50:00,249.33,249.33,249.22,249.31,7780.0,244.1502,244.1502,244.0425,244.1306,7780.0
2023-11-27 09:55:00,249.41,249.43,249.32,249.42,4250.0,244.2285,244.2481,244.1404,244.2383,4250.0
2023-11-27 10:00:00,249.51,249.58,249.49,249.54,4449.0,244.3265,244.395,244.3069,244.3558,4449.0
2023-11-27 10:05:00,249.54,249.76,249.54,249.76,12491.0,244.3558,244.5713,244.3558,244.5713,12491.0
2023-11-27 10:10:00,249.8,249.8,249.63,249.69,1807.0,244.6104,244.6104,244.444,244.5027,1807.0
2023-11-27 10:15:00,249.74,249.74,249.54,249.54,1061.0,244.5517,244.5517,244.3558,244.3558,1061.0
2023-11-27 10:20:00,249.6,249.6,249.41,249.41,1555.0,244.4146,244.4146,244.2285,244.2285,1555.0
2023-11-27 10:25:00,249.42,249.63,249.42,249.59,3745.0,244.2383,244.444,244.2383,244.4048,3745.0
2023-11-27 10:30:00,249.61,249.69,249.61,249.69,2020.0,244.4244,244.5027,244.4244,244.5027,2020.0
2023-11-27 10:35:00,249.7,249.8,249.64,249.64,2602.0,244.5125,244.6104,244.4538,244.4538,2602.0
2023-11-27 10:40:00,249.69,249.78,249.69,249.73,4113.0,244.5027,244.5909,244.5027,244.5419,4113.0
2023-11-27 10:45:00,249.66,249.74,249.62,249.71,2119.0,244.4733,244.5517,244.4342,244.5223,2119.0
2023-11-27 10:50:00,249.69,249.69,249.5,249.69,186265.0,244.5027,244.5027,244.3167,244.5027,186265.0
2023-11-27 10:55:00,249.67,249.73,249.66,249.66,3175.0,244.4831,244.5419,244.4733,244.4733,3175.0
2023-11-27 11:00:00,249.63,249.63,249.47,249.5,23576.0,244.444,244.444,244.2873,244.3167,23576.0
2023-11-27 11:05:00,249.48,249.51,249.33,249.5,49214.0,244.2971,244.3265,244.1502,244.3167,49214.0
2023-11-27 11:10:00,249.49,249.54,249.39,249.45,3875.0,244.3069,244.3558,244.209,244.2677,3875.0
2023-11-27 11:15:00,249.43,249.49,249.41,249.49,4904.0,244.2481,244.3069,244.2285,244.3069,4904.0
2023-11-27 11:20:00,249.52,249.62,249.48,249.49,75992.0,244.3363,244.4342,244.2971,244.3069,75992.0
2023-11-27 11:25:00,249.51,249.68,249.51,249.68,6721.0,244.3265,244.4929,244.3265,244.4929,6721.0
2023-11-27 11:30:00,249.69,249.69,249.55,249.6,4348.0,244.5027,244.5027,244.3656,244.4146,4348.0
2023-11-27 11:35:00,249.62,249.72,249.59,249.67,3132.0,244.4342,244.5321,244.4048,244.4831,3132.0
2023-11-27 11:40:00,249.7,249.74,249.58,249.66,54160.0,244.5125,244.5517,244.395,244.4733,54160.0
2023-11-27 11:45:00,249.65,249.72,249.64,249.69,4545.0,244.4636,244.5321,244.4538,244.5027,4545.0
2023-11-27 11:50:00,249.7,249.8,249.69,249.79,13060.0,244.5125,244.6104,244.5027,244.6006,13060.0
2023-11-27 11:55:00,249.79,249.95,249.77,249.79,15862.0,244.6006,244.7573,244.5811,244.6006,15862.0
2023-11-27 12:00:00,249.79,249.79,249.72,249.77,7718.0,244.6006,244.6006,244.5321,244.5811,7718.0
2023-11-27 12:05:00,249.8,249.89,249.78,249.87,13376.0,244.6104,244.6986,244.5909,244.679,13376.0
2023-11-27 12:10:00,249.84,249.88,249.81,249.86,12842.0,244.6496,244.6888,244.6202,244.6692,12842.0
2023-11-27 12:15:00,249.85,249.86,249.74,249.84,12770.0,244.6594,244.6692,244.5517,244.6496,12770.0
2023-11-27 12:20:00,249.83,249.83,249.73,249.73,6127.0,244.6398,244.6398,244.5419,244.5419,6127.0
2023-11-27 12:25:00,249.73,249.76,249.66,249.73,12253.0,244.5419,244.5713,244.4733,244.5419,12253.0
2023-11-27 12:30:00,249.74,249.8,249.73,249.78,6964.0,244.5517,244.6104,244.5419,244.5909,6964.0
2023-11-27 12:35:00,249.79,249.83,249.73,249.76,19670.0,244.6006,244.6398,244.5419,244.5713,19670.0
2023-11-27 12:40:00,249.77,249.9,249.77,249.89,16281.0,244.5811,244.7084,244.5811,244.6986,16281.0
2023-11-27 12:45:00,249.89,249.91,249.86,249.86,9681.0,244.6986,244.7182,244.6692,244.6692,9681.0
2023-11-27 12:50:00,249.85,249.89,249.83,249.87,10044.0,244.6594,244.6986,244.6398,244.679,10044.0
2023-11-27 12:55:00,249.87,249.9,249.85,249.87,10930.0,244.679,244.7084,244.6594,244.679,10930.0
2023-11-27 13:00:00,249.87,249.95,249.76,249.95,10503.0,244.679,244.7573,244.5713,244.7573,10503.0
2023-11-27 13:05:00,249.93,249.97,249.89,249.91,12310.0,244.7377,244.7769,244.6986,244.7182,12310.0
2023-11-27 13:10:00,249.91,250.03,249.91,250.02,14655.0,244.7182,244.8357,244.7182,244.8259,14655.0
2023-11-27 13:15:00,250.03,250.04,249.94,249.94,13130.0,244.8357,244.8455,244.7475,244.7475,13130.0
2023-11-27 13:20:00,249.94,249.94,249.86,249.87,9985.0,244.7475,244.7475,244.6692,244.679,9985.0
2023-11-27 13:25:00,249.88,249.89,249.81,249.88,14472.0,244.6888,244.6986,244.6202,244.6888,14472.0
2023-11-27 13:30:00,249.89,249.95,249.87,249.93,13368.0,244.6986,244.7573,244.679,244.7377,13368.0
2023-11-27 13:35:00,249.92,249.95,249.82,249.82,10346.0,244.7279,244.7573,244.63,244.63,10346.0
2023-11-27 13:40:00,249.83,249.85,249.78,249.81,11673.0,244.6398,244.6594,244.5909,244.6202,11673.0
2023-11-27 13:45:00,249.78,249.88,249.77,249.81,9992.0,244.5909,244.6888,244.5811,244.6202,9992.0
2023-11-27 13:50:00,249.81,249.83,249.78,249.78,14057.0,244.6202,244.6398,244.5909,244.5909,14057.0
2023-11-27 13:55:00,249.78,249.82,249.73,249.78,13324.0,244.5909,244.63,244.5419,244.5909,13324.0
2023-11-27 14:00:00,249.84,249.9,249.81,249.86,12265.0,244.6496,244.7084,244.6202,244.6692,12265.0
2023-11-27 14:05:00,249.85,249.88,249.81,249.83,11105.0,244.6594,244.6888,244.6202,244.6398,11105.0
2023-11-27 14:10:00,249.84,249.86,249.82,249.86,20211.0,244.6496,244.6692,244.63,244.6692,20211.0
2023-11-27 14:15:00,249.85,249.85,249.74,249.74,19691.0,244.6594,244.6594,244.5517,244.5517,19691.0
2023-11-27 14:20:00,249.74,249.79,249.72,249.77,40269.0,244.5517,244.6006,244.5321,244.5811,40269.0
2023-11-27 14:25:00,249.78,249.79,249.72,249.76,21000.0,244.5909,244.6006,244.5321,244.5713,21000.0
2023-11-27 14:30:00,249.78,249.78,249.69,249.71,15419.0,244.5909,244.5909,244.5027,244.5223,15419.0
2023-11-27 14:35:00,249.7,249.79,249.68,249.68,14017.0,244.5125,244.6006,244.4929,244.4929,14017.0
2023-11-27 14:40:00,249.67,249.68,249.31,249.44,19709.0,244.4831,244.4929,244.1306,244.2579,19709.0
2023-11-27 14:45:00,249.52,249.52,249.38,249.41,17828.0,244.3363,244.3363,244.1992,244.2285,17828.0
2023-11-27 14:50:00,249.41,249.44,249.39,249.43,23573.0,244.2285,244.2579,244.209,244.2481,23573.0
2023-11-27 14:55:00,249.43,249.56,249.41,249.56,18499.0,244.2481,244.3754,244.2285,244.3754,18499.0
2023-11-27 15:00:00,249.59,249.63,249.57,249.6,13830.0,244.4048,244.444,244.3852,244.4146,13830.0
2023-11-27 15:05:00,249.58,249.64,249.56,249.59,11082.0,244.395,244.4538,244.3754,244.4048,11082.0
2023-11-27 15:10:00,249.59,249.63,249.56,249.57,15447.0,244.4048,244.444,244.3754,244.3852,15447.0
2023-11-27 15:15:00,249.53,249.68,249.53,249.68,12240.0,244.346,244.4929,244.346,244.4929,12240.0
2023-11-27 15:20:00,249.68,249.78,249.68,249.78,15133.0,244.4929,244.5909,244.4929,244.5909,15133.0
2023-11-27 15:25:00,249.78,249.79,249.72,249.78,16467.0,244.5909,244.6006,244.5321,244.5909,16467.0
2023-11-27 15:30:00,249.79,249.82,249.74,249.81,16798.0,244.6006,244.63,244.5517,244.6202,16798.0
2023-11-27 15:35:00,249.79,249.96,249.78,249.91,24381.0,244.6006,244.7671,244.5909,244.7182,24381.0
2023-11-27 15:40:00,249.91,249.93,249.84,249.85,26477.0,244.7182,244.7377,244.6496,244.6594,26477.0
2023-11-27 15:45:00,249.85,249.86,249.7,249.72,36583.0,244.6594,244.6692,244.5125,244.5321,36583.0
2023-11-27 15:50:00,249.69,249.78,249.58,249.6,59387.0,244.5027,244.5909,244.395,244.4146,59387.0
2023-11-27 15:55:00,249.57,249.6,249.42,249.53,87963.0,244.3852,244.4146,244.2383,244.346,87963.0
2023-11-28 09:30:00,249.13,249.24,249.04,249.16,13297.0,243.9544,244.0621,243.8662,243.9837,13297.0
2023-11-28 09:35:00,249.16,249.22,249.04,249.16,6587.0,243.9837,244.0425,243.8662,243.9837,6587.0
2023-11-28 09:40:00,249.12,249.12,248.88,248.93,3960.0,243.9446,243.9446,243.7095,243.7585,3960.0
2023-11-28 09:45:00,248.93,249.16,248.93,249.14,13844.0,243.7585,243.9837,243.7585,243.9641,13844.0
2023-11-28 09:50:00,249.07,249.08,248.92,248.92,14159.0,243.8956,243.9054,243.7487,243.7487,14159.0
2023-11-28 09:55:00,248.93,248.97,248.89,248.97,10033.0,243.7585,243.7977,243.7193,243.7977,10033.0
2023-11-28 10:00:00,248.96,249.17,248.96,249.12,4510.0,243.7879,243.9935,243.7879,243.9446,4510.0
2023-11-28 10:05:00,249.09,249.12,249.05,249.1,9048.0,243.9152,243.9446,243.876,243.925,9048.0
2023-11-28 10:10:00,249.12,249.15,249.0,249.1,6268.0,243.9446,243.9739,243.8271,243.925,6268.0
2023-11-28 10:15:00,249.16,249.31,249.16,249.27,4188.0,243.9837,244.1306,243.9837,244.0914,4188.0
2023-11-28 10:20:00,249.29,249.33,249.25,249.25,5519.0,244.111,244.1502,244.0719,244.0719,5519.0
2023-11-28 10:25:00,249.25,249.3,249.21,249.21,3907.0,244.0719,244.1208,244.0327,244.0327,3907.0
2023-11-28 10:30:00,249.21,249.3,249.21,249.3,7110.0,244.0327,244.1208,244.0327,244.1208,7110.0
2023-11-28 10:35:00,249.28,249.5,249.18,249.47,11956.0,244.1012,244.3167,244.0033,244.2873,11956.0
2023-11-28 10:40:00,249.54,249.97,249.54,249.97,9529.0,244.3558,244.7769,244.3558,244.7769,9529.0
2023-11-28 10:45:00,249.93,249.93,249.73,249.73,12679.0,244.7377,244.7377,244.5419,244.5419,12679.0
2023-11-28 10:50:00,249.74,249.88,249.74,249.8,8899.0,244.5517,244.6888,244.5517,244.6104,8899.0
2023-11-28 10:55:00,249.79,249.85,249.65,249.85,4013.0,244.6006,244.6594,244.4636,244.6594,4013.0
2023-11-28 11:00:00,249.88,249.9,249.83,249.9,2000.0,244.6888,244.7084,244.6398,244.7084,2000.0
2023-11-28 11:05:00,249.91,249.97,249.88,249.91,2607.0,244.7182,244.7769,244.6888,244.7182,2607.0
2023-11-28 11:10:00,249.82,249.9,249.76,249.9,1245.0,244.63,244.7084,244.5713,244.7084,1245.0
2023-11-28 11:15:00,249.9,249.95,249.83,249.94,2601.0,244.7084,244.7573,244.6398,244.7475,2601.0
2023-11-28 11:20:00,249.9,250.11,249.9,250.1,2892.0,244.7084,244.914,244.7084,244.9042,2892.0
2023-11-28 11:25:00,250.12,250.12,250.04,250.1,2133.0,244.9238,244.9238,244.8455,244.9042,2133.0
2023-11-28 11:30:00,250.1,250.35,250.08,250.35,1376.0,244.9042,245.149,244.8846,245.149,1376.0
2023-11-28 11:35:00,250.35,250.42,250.35,250.4,1275.0,245.149,245.2176,245.149,245.198,1275.0
2023-11-28 11:40:00,250.39,250.46,250.39,250.43,3027.0,245.1882,245.2567,245.1882,245.2273,3027.0
2023-11-28 11:45:00,250.45,250.46,250.28,250.41,6369.0,245.2469,245.2567,245.0805,245.2078,6369.0
2023-11-28 11:50:00,250.38,250.38,250.28,250.33,1578.0,245.1784,245.1784,245.0805,245.1294,1578.0
2023-11-28 11:55:00,250.3,250.31,250.24,250.29,9421.0,245.1,245.1098,245.0413,245.0903,9421.0
2023-11-28 12:00:00,250.3,250.32,250.29,250.29,672.0,245.1,245.1196,245.0903,245.0903,672.0
2023-11-28 12:05:00,250.28,250.3,250.1,250.19,18887.0,245.0805,245.1,244.9042,244.9923,18887.0
2023-11-28 12:10:00,250.19,250.25,250.17,250.18,3611.0,244.9923,245.0511,244.9728,244.9825,3611.0
2023-11-28 12:15:00,250.22,250.22,250.04,250.04,7909.0,245.0217,245.0217,244.8455,244.8455,7909.0
2023-11-28 12:20:00,250.04,250.08,250.03,250.08,974.0,244.8455,244.8846,244.8357,244.8846,974.0
2023-11-28 12:25:00,250.09,250.09,249.98,250.01,6695.0,244.8944,244.8944,244.7867,244.8161,6695.0
2023-11-28 12:30:00,249.85,249.85,249.7,249.81,2600.0,244.6594,244.6594,244.5125,244.6202,2600.0
2023-11-28 12:35:00,249.8,249.92,249.8,249.86,1628.0,244.6104,244.7279,244.6104,244.6692,1628.0
2023-11-28 12:40:00,249.82,249.83,249.76,249.76,1885.0,244.63,244.6398,244.5713,244.5713,1885.0
2023-11-28 12:45:00,249.79,249.79,249.73,249.73,1012.0,244.6006,244.6006,244.5419,244.5419,1012.0
2023-11-28 12:50:00,249.65,249.76,249.61,249.76,2274.0,244.4636,244.5713,244.4244,244.5713,2274.0
2023-11-28 12:55:00,249.77,249.79,249.76,249.76,400.0,244.5811,244.6006,244.5713,244.5713,400.0
2023-11-28 13:00:00,249.72,249.72,249.12,249.3,21293.0,244.5321,244.5321,243.9446,244.1208,21293.0
2023-11-28 13:05:00,249.43,249.5,249.4,249.44,2300.0,244.2481,244.3167,244.2187,244.2579,2300.0
2023-11-28 13:10:00,249.35,249.41,249.22,249.22,2450.0,244.1698,244.2285,244.0425,244.0425,2450.0
2023-11-28 13:15:00,249.17,249.32,249.17,249.31,7496.0,243.9935,244.1404,243.9935,244.1306,7496.0
2023-11-28 13:20:00,249.32,249.36,249.3,249.3,1100.0,244.1404,244.1796,244.1208,244.1208,1100.0
2023-11-28 13:25:00,249.29,249.5,249.29,249.48,3048.0,244.111,244.3167,244.111,244.2971,3048.0
2023-11-28 13:30:00,249.51,249.54,249.47,249.54,900.0,244.3265,244.3558,244.2873,244.3558,900.0
2023-11-28 13:35:00,249.52,249.57,249.46,249.49,1392.0,244.3363,244.3852,244.2775,244.3069,1392.0
2023-11-28 13:40:00,249.5,249.55,249.49,249.55,1886.0,244.3167,244.3656,244.3069,244.3656,1886.0
2023-11-28 13:45:00,249.53,249.64,249.52,249.61,829.0,244.346,244.4538,244.3363,244.4244,829.0
2023-11-28 13:50:00,249.58,249.62,249.55,249.56,900.0,244.395,244.4342,244.3656,244.3754,900.0
2023-11-28 13:55:00,249.52,249.52,249.39,249.44,2732.0,244.3363,244.3363,244.209,244.2579,2732.0
2023-11-28 14:00:00,249.43,249.46,249.42,249.46,1219.0,244.2481,244.2775,244.2383,244.2775,1219.0
2023-11-28 14:05:00,249.44,249.51,249.32,249.38,13275.0,244.2579,244.3265,244.1404,244.1992,13275.0
2023-11-28 14:10:00,249.39,249.51,249.39,249.47,1907.0,244.209,244.3265,244.209,244.2873,1907.0
2023-11-28 14:15:00,249.37,249.46,249.34,249.37,15089.0,244.1894,244.2775,244.16,244.1894,15089.0
2023-11-28 14:20:00,249.41,249.5,249.31,249.34,11467.0,244.2285,244.3167,244.1306,244.16,11467.0
2023-11-28 14:25:00,249.35,249.42,249.33,249.37,7861.0,244.1698,244.2383,244.1502,244.1894,7861.0
2023-11-28 14:30:00,249.35,249.35,249.2,249.32,8912.0,244.1698,244.1698,244.0229,244.1404,8912.0
2023-11-28 14:35:00,249.46,249.54,249.42,249.53,3184.0,244.2775,244.3558,244.2383,244.346,3184.0
2023-11-28 14:40:00,249.54,249.59,249.51,249.54,3142.0,244.3558,244.4048,244.3265,244.3558,3142.0
2023-11-28 14:45:00,249.54,249.55,249.48,249.55,5554.0,244.3558,244.3656,244.2971,244.3656,5554.0
2023-11-28 14:50:00,249.58,249.72,249.58,249.71,12289.0,244.395,244.5321,244.395,244.5223,12289.0
2023-11-28 14:55:00,249.7,249.7,249.62,249.62,3343.0,244.5125,244.5125,244.4342,244.4342,3343.0
2023-11-28 15:00:00,249.64,249.66,249.6,249.63,9779.0,244.4538,244.4733,244.4146,244.444,9779.0
2023-11-28 15:05:00,249.62,249.62,249.53,249.53,1138.0,244.4342,244.4342,244.346,244.346,1138.0
2023-11-28 15:10:00,249.63,249.63,249.48,249.5,2502.0,244.444,244.444,244.2971,244.3167,2502.0
2023-11-28 15:15:00,249.5,249.52,249.47,249.51,4220.0,244.3167,244.3363,244.2873,244.3265,4220.0
2023-11-28 15:20:00,249.45,249.47,249.24,249.42,13740.0,244.2677,244.2873,244.0621,244.2383,13740.0
2023-11-28 15:25:00,249.4,249.47,249.35,249.44,5788.0,244.2187,244.2873,244.1698,244.2579,5788.0
2023-11-28 15:30:00,249.45,249.47,249.4,249.43,12313.0,244.2677,244.2873,244.2187,244.2481,12313.0
2023-11-28 15:35:00,249.41,249.45,249.36,249.39,9137.0,244.2285,244.2677,244.1796,244.209,9137.0
2023-11-28 15:40:00,249.39,249.55,249.38,249.52,11208.0,244.209,244.3656,244.1992,244.3363,11208.0
2023-11-28 15:45:00,249.52,249.67,249.52,249.67,8570.0,244.3363,244.4831,244.3363,244.4831,8570.0
2023-11-28 15:50:00,249.7,249.8,249.52,249.57,23542.0,244.5125,244.6104,244.3363,244.3852,23542.0
2023-11-28 15:55:00,249.58,249.78,249.58,249.73,22926.0,244.395,244.5909,244.395,244.5419,22926.0
2023-11-29 09:30:00,250.9,251.44,250.9,251.44,6768.0,245.6876,246.2164,245.6876,246.2164,6768.0
2023-11-29 09:35:00,251.5,251.52,251.41,251.41,700.0,246.2751,246.2947,246.187,246.187,700.0
2023-11-29 09:40:00,251.42,251.46,251.31,251.34,14386.0,246.1968,246.236,246.0891,246.1184,14386.0
2023-11-29 09:45:00,251.35,251.56,251.35,251.55,1115.0,246.1282,246.3339,246.1282,246.3241,1115.0
2023-11-29 09:50:00,251.58,251.64,251.46,251.64,7544.0,246.3535,246.4122,246.236,246.4122,7544.0
2023-11-29 09:55:00,251.69,251.72,251.64,251.72,2151.0,246.4612,246.4905,246.4122,246.4905,2151.0
2023-11-29 10:00:00,251.62,251.63,251.47,251.48,2200.0,246.3926,246.4024,246.2457,246.2555,2200.0
2023-11-29 10:05:00,251.44,251.44,251.1,251.15,4403.0,246.2164,246.2164,245.8834,245.9324,4403.0
2023-11-29 10:10:00,250.92,250.98,250.82,250.82,3083.0,245.7072,245.7659,245.6092,245.6092,3083.0
2023-11-29 10:15:00,250.83,250.89,250.82,250.82,320.0,245.619,245.6778,245.6092,245.6092,320.0
2023-11-29 10:20:00,250.7,250.83,250.58,250.59,3100.0,245.4917,245.619,245.3742,245.384,3100.0
2023-11-29 10:25:00,250.63,250.71,250.62,250.65,782.0,245.4232,245.5015,245.4134,245.4428,782.0
2023-11-29 10:30:00,250.76,250.85,250.76,250.85,1100.0,245.5505,245.6386,245.5505,245.6386,1100.0
2023-11-29 10:35:00,250.66,250.73,250.62,250.73,1523.0,245.4526,245.5211,245.4134,245.5211,1523.0
2023-11-29 10:40:00,250.73,250.73,250.6,250.72,6999.0,245.5211,245.5211,245.3938,245.5113,6999.0
2023-11-29 10:45:00,250.68,250.72,250.63,250.72,8097.0,245.4722,245.5113,245.4232,245.5113,8097.0
2023-11-29 10:50:00,250.69,250.91,250.69,250.9,1066.0,245.4819,245.6974,245.4819,245.6876,1066.0
2023-11-29 10:55:00,250.99,251.0,250.91,250.91,380.0,245.7757,245.7855,245.6974,245.6974,380.0
2023-11-29 11:00:00,250.85,250.95,250.83,250.87,817.0,245.6386,245.7365,245.619,245.6582,817.0
2023-11-29 11:05:00,250.69,250.69,250.6,250.6,600.0,245.4819,245.4819,245.3938,245.3938,600.0
2023-11-29 11:10:00,250.59,250.63,250.34,250.38,6315.0,245.384,245.4232,245.1392,245.1784,6315.0
2023-11-29 11:15:00,250.35,250.36,250.14,250.15,1000.0,245.149,245.1588,244.9434,244.9532,1000.0
2023-11-29 11:20:00,250.23,250.25,250.12,250.2,2551.0,245.0315,245.0511,244.9238,245.0021,2551.0
2023-11-29 11:25:00,250.24,250.24,250.03,250.03,3165.0,245.0413,245.0413,244.8357,244.8357,3165.0
2023-11-29 11:30:00,250.08,250.11,249.98,250.05,1846.0,244.8846,244.914,244.7867,244.8552,1846.0
2023-11-29 11:35:00,250.08,250.25,250.08,250.21,3340.0,244.8846,245.0511,244.8846,245.0119,3340.0
2023-11-29 11:40:00,250.23,250.35,250.23,250.35,789.0,245.0315,245.149,245.0315,245.149,789.0
2023-11-29 11:45:00,250.28,250.34,250.28,250.34,600.0,245.0805,245.1392,245.0805,245.1392,600.0
2023-11-29 11:50:00,250.27,250.4,250.26,250.4,1300.0,245.0707,245.198,245.0609,245.198,1300.0
2023-11-29 11:55:00,250.4,250.44,250.38,250.43,1540.0,245.198,245.2371,245.1784,245.2273,1540.0
2023-11-29 12:00:00,250.39,250.39,250.32,250.34,887.0,245.1882,245.1882,245.1196,245.1392,887.0
2023-11-29 12:05:00,250.34,250.48,250.33,250.46,3488.0,245.1392,245.2763,245.1294,245.2567,3488.0
2023-11-29 12:10:00,250.48,250.57,250.43,250.53,4608.0,245.2763,245.3644,245.2273,245.3253,4608.0
2023-11-29 12:15:00,250.52,250.57,250.5,250.54,4796.0,245.3155,245.3644,245.2959,245.3351,4796.0
2023-11-29 12:20:00,250.54,250.6,250.52,250.56,5346.0,245.3351,245.3938,245.3155,245.3546,5346.0
2023-11-29 12:25:00,250.54,250.65,250.53,250.64,7748.0,245.3351,245.4428,245.3253,245.433,7748.0
2023-11-29 12:30:00,250.67,250.72,250.61,250.69,4446.0,245.4624,245.5113,245.4036,245.4819,4446.0
2023-11-29 12:35:00,250.67,250.71,250.64,250.68,4970.0,245.4624,245.5015,245.433,245.4722,4970.0
2023-11-29 12:40:00,250.69,250.72,250.64,250.71,5450.0,245.4819,245.5113,245.433,245.5015,5450.0
2023-11-29 12:45:00,250.66,250.74,250.66,250.71,5609.0,245.4526,245.5309,245.4526,245.5015,5609.0
2023-11-29 12:50:00,250.7,250.77,250.64,250.75,9967.0,245.4917,245.5603,245.433,245.5407,9967.0
2023-11-29 12:55:00,250.74,250.74,250.66,250.71,6878.0,245.5309,245.5309,245.4526,245.5015,6878.0
2023-11-29 13:00:00,250.74,250.79,250.61,250.71,8853.0,245.5309,245.5799,245.4036,245.5015,8853.0
2023-11-29 13:05:00,250.67,250.71,250.57,250.65,7366.0,245.4624,245.5015,245.3644,245.4428,7366.0
2023-11-29 13:10:00,250.65,250.65,250.52,250.53,5607.0,245.4428,245.4428,245.3155,245.3253,5607.0
2023-11-29 13:15:00,250.52,250.57,250.47,250.52,7185.0,245.3155,245.3644,245.2665,245.3155,7185.0
2023-11-29 13:20:00,250.52,250.57,250.49,250.54,5117.0,245.3155,245.3644,245.2861,245.3351,5117.0
2023-11-29 13:25:00,250.52,250.71,250.52,250.71,4248.0,245.3155,245.5015,245.3155,245.5015,4248.0
2023-11-29 13:30:00,250.71,250.71,250.39,250.42,7628.0,245.5015,245.5015,245.1882,245.2176,7628.0
2023-11-29 13:35:00,250.43,250.62,250.42,250.62,3301.0,245.2273,245.4134,245.2176,245.4134,3301.0
2023-11-29 13:40:00,250.62,250.64,250.56,250.56,3575.0,245.4134,245.433,245.3546,245.3546,3575.0
2023-11-29 13:45:00,250.58,250.67,250.56,250.62,4288.0,245.3742,245.4624,245.3546,245.4134,4288.0
2023-11-29 13:50:00,250.64,250.68,250.59,250.64,8909.0,245.433,245.4722,245.384,245.433,8909.0
2023-11-29 13:55:00,250.62,250.66,250.58,250.62,2802.0,245.4134,245.4526,245.3742,245.4134,2802.0
2023-11-29 14:00:00,250.61,250.64,250.47,250.5,5383.0,245.4036,245.433,245.2665,245.2959,5383.0
2023-11-29 14:05:00,250.52,250.69,250.52,250.64,7860.0,245.3155,245.4819,245.3155,245.433,7860.0
2023-11-29 14:10:00,250.65,250.76,250.6,250.67,14475.0,245.4428,245.5505,245.3938,245.4624,14475.0
2023-11-29 14:15:00,250.66,250.71,250.59,250.62,18294.0,245.4526,245.5015,245.384,245.4134,18294.0
2023-11-29 14:20:00,250.62,250.7,250.58,250.59,7097.0,245.4134,245.4917,245.3742,245.384,7097.0
2023-11-29 14:25:00,250.6,250.61,250.49,250.5,10572.0,245.3938,245.4036,245.2861,245.2959,10572.0
2023-11-29 14:30:00,250.47,250.47,250.35,250.38,7166.0,245.2665,245.2665,245.149,245.1784,7166.0
2023-11-29 14:35:00,250.36,250.4,250.07,250.13,15536.0,245.1588,245.198,244.8748,244.9336,15536.0
2023-11-29 14:40:00,250.06,250.18,250.05,250.13,3945.0,244.865,244.9825,244.8552,244.9336,3945.0
2023-11-29 14:45:00,250.12,250.28,250.12,250.26,8008.0,244.9238,245.0805,244.9238,245.0609,8008.0
2023-11-29 14:50:00,250.23,250.26,250.21,250.23,5202.0,245.0315,245.0609,245.0119,245.0315,5202.0
2023-11-29 14:55:00,250.23,250.32,250.2,250.3,7447.0,245.0315,245.1196,245.0021,245.1,7447.0
2023-11-29 15:00:00,250.3,250.32,250.21,250.24,6997.0,245.1,245.1196,245.0119,245.0413,6997.0
2023-11-29 15:05:00,250.24,250.28,250.14,250.25,6707.0,245.0413,245.0805,244.9434,245.0511,6707.0
2023-11-29 15:10:00,250.22,250.22,250.07,250.07,9402.0,245.0217,245.0217,244.8748,244.8748,9402.0
2023-11-29 15:15:00,250.08,250.11,249.82,249.93,11621.0,244.8846,244.914,244.63,244.7377,11621.0
2023-11-29 15:20:00,249.91,249.92,249.75,249.76,7862.0,244.7182,244.7279,244.5615,244.5713,7862.0
2023-11-29 15:25:00,249.76,249.76,249.65,249.71,7979.0,244.5713,244.5713,244.4636,244.5223,7979.0
2023-11-29 15:30:00,249.65,249.75,249.64,249.67,8549.0,244.4636,244.5615,244.4538,244.4831,8549.0
2023-11-29 15:35:00,249.66,249.66,249.56,249.57,10696.0,244.4733,244.4733,244.3754,244.3852,10696.0
2023-11-29 15:40:00,249.57,249.76,249.54,249.74,12662.0,244.3852,244.5713,244.3558,244.5517,12662.0
2023-11-29 15:45:00,249.76,249.78,249.64,249.78,20483.0,244.5713,244.5909,244.4538,244.5909,20483.0
2023-11-29 15:50:00,249.77,249.78,249.64,249.72,26879.0,244.5811,244.5909,244.4538,244.5321,26879.0
2023-11-29 15:55:00,249.76,249.8,249.63,249.76,36020.0,244.5713,244.6104,244.444,244.5713,36020.0
2023-11-30 09:30:00,250.34,250.44,250.09,250.13,11330.0,245.1392,245.2371,244.8944,244.9336,11330.0
2023-11-30 09:35:00,250.07,250.07,249.78,249.83,3900.0,244.8748,244.8748,244.5909,244.6398,3900.0
2023-11-30 09:40:00,249.78,249.89,249.6,249.79,19050.0,244.5909,244.6986,244.4146,244.6006,19050.0
2023-11-30 09:45:00,249.8,249.8,249.56,249.64,5974.0,244.6104,244.6104,244.3754,244.4538,5974.0
2023-11-30 09:50:00,249.77,250.15,249.77,250.15,4371.0,244.5811,244.9532,244.5811,244.9532,4371.0
2023-11-30 09:55:00,250.11,250.17,250.11,250.13,900.0,244.914,244.9728,244.914,244.9336,900.0
2023-11-30 10:00:00,249.71,249.71,249.67,249.67,1000.0,244.5223,244.5223,244.4831,244.4831,1000.0
2023-11-30 10:05:00,249.71,249.92,249.71,249.89,1230.0,244.5223,244.7279,244.5223,244.6986,1230.0
2023-11-30 10:10:00,249.73,250.15,249.73,250.15,2289.0,244.5419,244.9532,244.5419,244.9532,2289.0
2023-11-30 10:15:00,250.19,250.2,250.11,250.16,1198.0,244.9923,245.0021,244.914,244.963,1198.0
2023-11-30 10:20:00,250.16,250.26,250.08,250.16,2524.0,244.963,245.0609,244.8846,244.963,2524.0
2023-11-30 10:25:00,250.09,250.11,249.95,249.95,25510.0,244.8944,244.914,244.7573,244.7573,25510.0
2023-11-30 10:30:00,249.87,250.22,249.87,250.22,1144.0,244.679,245.0217,244.679,245.0217,1144.0
2023-11-30 10:35:00,250.19,250.19,249.59,249.66,6836.0,244.9923,244.9923,244.4048,244.4733,6836.0
2023-11-30 10:40:00,249.68,249.8,249.59,249.77,4338.0,244.4929,244.6104,244.4048,244.5811,4338.0
2023-11-30 10:45:00,249.76,249.76,249.46,249.51,15681.0,244.5713,244.5713,244.2775,244.3265,15681.0
2023-11-30 10:50:00,249.48,249.71,249.48,249.62,5542.0,244.2971,244.5223,244.2971,244.4342,5542.0
2023-11-30 10:55:00,249.69,249.93,249.64,249.9,3178.0,244.5027,244.7377,244.4538,244.7084,3178.0
2023-11-30 11:00:00,249.96,250.09,249.86,249.9,31785.0,244.7671,244.8944,244.6692,244.7084,31785.0
2023-11-30 11:05:00,249.9,249.98,249.9,249.94,9230.0,244.7084,244.7867,244.7084,244.7475,9230.0
2023-11-30 11:10:00,249.82,249.97,249.78,249.95,6602.0,244.63,244.7769,244.5909,244.7573,6602.0
2023-11-30 11:15:00,249.97,249.98,249.68,249.68,5866.0,244.7769,244.7867,244.4929,244.4929,5866.0
2023-11-30 11:20:00,249.67,249.8,249.66,249.77,1889.0,244.4831,244.6104,244.4733,244.5811,1889.0
2023-11-30 11:25:00,249.9,249.9,249.68,249.75,1347.0,244.7084,244.7084,244.4929,244.5615,1347.0
2023-11-30 11:30:00,249.63,249.76,249.63,249.75,883.0,244.444,244.5713,244.444,244.5615,883.0
2023-11-30 11:35:00,249.69,249.69,249.65,249.65,500.0,244.5027,244.5027,244.4636,244.4636,500.0
2023-11-30 11:40:00,249.52,249.52,249.48,249.49,1088.0,244.3363,244.3363,244.2971,244.3069,1088.0
2023-11-30 11:45:00,249.52,249.52,249.44,249.51,10907.0,244.3363,244.3363,244.2579,244.3265,10907.0
2023-11-30 11:50:00,249.55,249.63,249.55,249.55,1363.0,244.3656,244.444,244.3656,244.3656,1363.0
2023-11-30 11:55:00,249.56,249.56,249.34,249.4,2129.0,244.3754,244.3754,244.16,244.2187,2129.0
2023-11-30 12:00:00,249.37,249.62,249.29,249.6,4973.0,244.1894,244.4342,244.111,244.4146,4973.0
2023-11-30 12:05:00,249.64,249.64,249.64,249.64,100.0,244.4538,244.4538,244.4538,244.4538,100.0
2023-11-30 12:10:00,249.66,249.66,249.56,249.62,1483.0,244.4733,244.4733,244.3754,244.4342,1483.0
2023-11-30 12:15:00,249.58,249.58,249.28,249.39,1772.0,244.395,244.395,244.1012,244.209,1772.0
2023-11-30 12:20:00,249.28,249.28,249.2,249.24,3287.0,244.1012,244.1012,244.0229,244.0621,3287.0
2023-11-30 12:25:00,249.25,249.28,249.19,249.19,1351.0,244.0719,244.1012,244.0131,244.0131,1351.0
2023-11-30 12:30:00,249.34,249.34,249.25,249.25,1800.0,244.16,244.16,244.0719,244.0719,1800.0
2023-11-30 12:35:00,249.27,249.37,249.27,249.35,1506.0,244.0914,244.1894,244.0914,244.1698,1506.0
2023-11-30 12:40:00,249.33,249.52,249.31,249.52,2580.0,244.1502,244.3363,244.1306,244.3363,2580.0
2023-11-30 12:45:00,249.6,249.64,249.57,249.59,3917.0,244.4146,244.4538,244.3852,244.4048,3917.0
2023-11-30 12:50:00,249.61,249.63,249.55,249.56,4485.0,244.4244,244.444,244.3656,244.3754,4485.0
2023-11-30 12:55:00,249.55,249.57,249.47,249.47,608.0,244.3656,244.3852,244.2873,244.2873,608.0
2023-11-30 13:00:00,249.54,249.54,249.53,249.54,300.0,244.3558,244.3558,244.346,244.3558,300.0
2023-11-30 13:05:00,249.44,249.44,249.31,249.31,1252.0,244.2579,244.2579,244.1306,244.1306,1252.0
2023-11-30 13:10:00,249.36,249.4,249.32,249.36,925.0,244.1796,244.2187,244.1404,244.1796,925.0
2023-11-30 13:15:00,249.43,249.45,249.42,249.45,940.0,244.2481,244.2677,244.2383,244.2677,940.0
2023-11-30 13:20:00,249.44,249.54,249.44,249.51,573.0,244.2579,244.3558,244.2579,244.3265,573.0
2023-11-30 13:25:00,249.5,249.51,249.34,249.36,3573.0,244.3167,244.3265,244.16,244.1796,3573.0
2023-11-30 13:30:00,249.24,249.33,249.15,249.29,1557.0,244.0621,244.1502,243.9739,244.111,1557.0
2023-11-30 13:35:00,249.49,249.54,249.49,249.51,500.0,244.3069,244.3558,244.3069,244.3265,500.0
2023-11-30 13:40:00,249.52,249.52,249.42,249.42,500.0,244.3363,244.3363,244.2383,244.2383,500.0
2023-11-30 13:45:00,249.4,249.4,249.4,249.4,200.0,244.2187,244.2187,244.2187,244.2187,200.0
2023-11-30 13:50:00,249.31,249.31,249.31,249.31,120.0,244.1306,244.1306,244.1306,244.1306,120.0
2023-11-30 13:55:00,249.35,249.42,249.35,249.4,2772.0,244.1698,244.2383,244.1698,244.2187,2772.0
2023-11-30 14:00:00,249.49,249.59,249.49,249.54,3258.0,244.3069,244.4048,244.3069,244.3558,3258.0
2023-11-30 14:05:00,249.54,249.64,249.54,249.61,11172.0,244.3558,244.4538,244.3558,244.4244,11172.0
2023-11-30 14:10:00,249.7,249.72,249.63,249.72,2842.0,244.5125,244.5321,244.444,244.5321,2842.0
2023-11-30 14:15:00,249.77,249.84,249.75,249.78,1555.0,244.5811,244.6496,244.5615,244.5909,1555.0
2023-11-30 14:20:00,249.73,249.76,249.71,249.76,9245.0,244.5419,244.5713,244.5223,244.5713,9245.0
2023-11-30 14:25:00,249.74,249.79,249.71,249.71,10362.0,244.5517,244.6006,244.5223,244.5223,10362.0
2023-11-30 14:30:00,249.73,249.84,249.62,249.82,11417.0,244.5419,244.6496,244.4342,244.63,11417.0
2023-11-30 14:35:00,249.86,249.87,249.8,249.85,7810.0,244.6692,244.679,244.6104,244.6594,7810.0
2023-11-30 14:40:00,249.84,250.03,249.83,250.03,12082.0,244.6496,244.8357,244.6398,244.8357,12082.0
2023-11-30 14:45:00,250.02,250.13,249.98,250.13,9505.0,244.8259,244.9336,244.7867,244.9336,9505.0
2023-11-30 14:50:00,250.13,250.15,250.02,250.07,8803.0,244.9336,244.9532,244.8259,244.8748,8803.0
2023-11-30 14:55:00,250.08,250.15,250.07,250.15,4764.0,244.8846,244.9532,244.8748,244.9532,4764.0
2023-11-30 15:00:00,250.15,250.15,249.96,249.97,7054.0,244.9532,244.9532,244.7671,244.7769,7054.0
2023-11-30 15:05:00,249.95,249.95,249.77,249.77,7317.0,244.7573,244.7573,244.5811,244.5811,7317.0
2023-11-30 15:10:00,249.79,249.88,249.75,249.8,12064.0,244.6006,244.6888,244.5615,244.6104,12064.0
2023-11-30 15:15:00,249.78,249.79,249.71,249.78,4728.0,244.5909,244.6006,244.5223,244.5909,4728.0
2023-11-30 15:20:00,249.76,249.79,249.57,249.57,7280.0,244.5713,244.6006,244.3852,244.3852,7280.0
2023-11-30 15:25:00,249.57,249.64,249.46,249.61,9661.0,244.3852,244.4538,244.2775,244.4244,9661.0
2023-11-30 15:30:00,249.59,249.73,249.56,249.69,14698.0,244.4048,244.5419,244.3754,244.5027,14698.0
2023-11-30 15:35:00,249.68,249.83,249.66,249.8,20402.0,244.4929,244.6398,244.4733,244.6104,20402.0
2023-11-30 15:40:00,249.81,250.26,249.81,250.26,24211.0,244.6202,245.0609,244.6202,245.0609,24211.0
2023-11-30 15:45:00,250.25,250.27,250.11,250.11,16070.0,245.0511,245.0707,244.914,244.914,16070.0
2023-11-30 15:50:00,250.07,250.72,250.07,250.66,16812.0,244.8748,245.5113,244.8748,245.4526,16812.0
2023-11-30 15:55:00,250.66,250.94,250.66,250.73,38144.0,245.4526,245.7268,245.4526,245.5211,38144.0
2023-12-01 09:30:00,250.46,250.51,250.1,250.3,23187.0,245.2567,245.3057,244.9042,245.1,23187.0
2023-12-01 09:35:00,250.23,250.53,250.19,250.53,11871.0,245.0315,245.3253,244.9923,245.3253,11871.0
2023-12-01 09:40:00,250.49,250.67,250.48,250.67,6789.0,245.2861,245.4624,245.2763,245.4624,6789.0
2023-12-01 09:45:00,250.64,250.77,250.58,250.68,4972.0,245.433,245.5603,245.3742,245.4722,4972.0
2023-12-01 09:50:00,250.68,250.7,250.62,250.69,3913.0,245.4722,245.4917,245.4134,245.4819,3913.0
2023-12-01 09:55:00,250.75,250.78,250.68,250.78,6307.0,245.5407,245.5701,245.4722,245.5701,6307.0
2023-12-01 10:00:00,250.81,251.27,250.7,251.19,4340.0,245.5995,246.0499,245.4917,245.9716,4340.0
2023-12-01 10:05:00,251.15,251.2,250.99,251.1,3400.0,245.9324,245.9814,245.7757,245.8834,3400.0
2023-12-01 10:10:00,251.08,251.17,250.81,250.82,5431.0,245.8638,245.952,245.5995,245.6092,5431.0
2023-12-01 10:15:00,250.84,250.89,250.65,250.89,4161.0,245.6288,245.6778,245.4428,245.6778,4161.0
2023-12-01 10:20:00,250.87,250.87,250.72,250.8,4913.0,245.6582,245.6582,245.5113,245.5897,4913.0
2023-12-01 10:25:00,250.74,250.74,250.54,250.55,2481.0,245.5309,245.5309,245.3351,245.3449,2481.0
2023-12-01 10:30:00,250.56,250.76,250.38,250.76,5196.0,245.3546,245.5505,245.1784,245.5505,5196.0
2023-12-01 10:35:00,250.75,250.92,250.75,250.76,7258.0,245.5407,245.7072,245.5407,245.5505,7258.0
2023-12-01 10:40:00,250.8,250.91,250.72,250.88,2500.0,245.5897,245.6974,245.5113,245.668,2500.0
2023-12-01 10:45:00,250.86,250.96,250.83,250.94,9955.0,245.6484,245.7463,245.619,245.7268,9955.0
2023-12-01 10:50:00,250.93,251.01,250.9,250.97,5283.0,245.717,245.7953,245.6876,245.7561,5283.0
2023-12-01 10:55:00,251.0,251.0,250.89,250.94,7350.0,245.7855,245.7855,245.6778,245.7268,7350.0
2023-12-01 11:00:00,250.96,251.01,250.47,250.93,10127.0,245.7463,245.7953,245.2665,245.717,10127.0
2023-12-01 11:05:00,250.93,251.15,250.68,251.07,15041.0,245.717,245.9324,245.4722,245.8541,15041.0
2023-12-01 11:10:00,251.15,251.53,251.09,251.52,7111.0,245.9324,246.3045,245.8736,246.2947,7111.0
2023-12-01 11:15:00,251.52,251.61,251.29,251.42,15528.0,246.2947,246.3828,246.0695,246.1968,15528.0
2023-12-01 11:20:00,251.38,251.38,251.15,251.17,7981.0,246.1576,246.1576,245.9324,245.952,7981.0
2023-12-01 11:25:00,251.3,251.64,251.3,251.62,4857.0,246.0793,246.4122,246.0793,246.3926,4857.0
2023-12-01 11:30:00,251.61,251.77,251.26,251.77,5705.0,246.3828,246.5395,246.0401,246.5395,5705.0
2023-12-01 11:35:00,251.74,251.74,251.45,251.57,10340.0,246.5101,246.5101,246.2262,246.3437,10340.0
2023-12-01 11:40:00,251.57,252.04,251.54,252.04,22296.0,246.3437,246.8039,246.3143,246.8039,22296.0
2023-12-01 11:45:00,252.03,252.03,251.73,251.93,3698.0,246.7941,246.7941,246.5003,246.6962,3698.0
2023-12-01 11:50:00,251.98,252.32,251.91,252.18,45111.0,246.7451,247.0781,246.6766,246.941,45111.0
2023-12-01 11:55:00,252.21,252.22,252.12,252.12,4276.0,246.9704,246.9802,246.8822,246.8822,4276.0
2023-12-01 12:00:00,252.13,252.19,252.03,252.17,22406.0,246.892,246.9508,246.7941,246.9312,22406.0
2023-12-01 12:05:00,252.17,252.42,252.13,252.35,10825.0,246.9312,247.176,246.892,247.1075,10825.0
2023-12-01 12:10:00,252.28,252.45,252.27,252.39,3326.0,247.0389,247.2054,247.0291,247.1466,3326.0
2023-12-01 12:15:00,252.39,252.45,252.17,252.18,8205.0,247.1466,247.2054,246.9312,246.941,8205.0
2023-12-01 12:20:00,252.19,252.34,252.13,252.26,10593.0,246.9508,247.0977,246.892,247.0193,10593.0
2023-12-01 12:25:00,252.29,252.47,252.27,252.47,8109.0,247.0487,247.225,247.0291,247.225,8109.0
2023-12-01 12:30:00,252.43,252.62,252.4,252.46,7895.0,247.1858,247.3719,247.1564,247.2152,7895.0
2023-12-01 12:35:00,252.43,252.59,252.36,252.55,9644.0,247.1858,247.3425,247.1173,247.3033,9644.0
2023-12-01 12:40:00,252.53,252.66,252.5,252.6,6929.0,247.2837,247.411,247.2543,247.3523,6929.0
2023-12-01 12:45:00,252.66,252.82,252.64,252.82,3721.0,247.411,247.5677,247.3914,247.5677,3721.0
2023-12-01 12:50:00,252.78,252.83,252.73,252.81,7837.0,247.5285,247.5775,247.4796,247.5579,7837.0
2023-12-01 12:55:00,252.88,252.88,252.79,252.79,4597.0,247.6265,247.6265,247.5383,247.5383,4597.0
2023-12-01 13:00:00,252.8,252.8,252.68,252.69,3920.0,247.5481,247.5481,247.4306,247.4404,3920.0
2023-12-01 13:05:00,252.68,252.68,252.47,252.54,28760.0,247.4306,247.4306,247.225,247.2935,28760.0
2023-12-01 13:10:00,252.59,252.61,252.37,252.4,3000.0,247.3425,247.3621,247.127,247.1564,3000.0
2023-12-01 13:15:00,252.42,252.5,252.38,252.43,4279.0,247.176,247.2543,247.1368,247.1858,4279.0
2023-12-01 13:20:00,252.49,252.57,252.39,252.55,4162.0,247.2446,247.3229,247.1466,247.3033,4162.0
2023-12-01 13:25:00,252.57,252.57,252.31,252.33,4289.0,247.3229,247.3229,247.0683,247.0879,4289.0
2023-12-01 13:30:00,252.3,252.31,252.2,252.26,4235.0,247.0585,247.0683,246.9606,247.0193,4235.0
2023-12-01 13:35:00,252.38,252.38,252.19,252.22,3666.0,247.1368,247.1368,246.9508,246.9802,3666.0
2023-12-01 13:40:00,252.2,252.24,252.11,252.19,3749.0,246.9606,246.9997,246.8724,246.9508,3749.0
2023-12-01 13:45:00,252.34,252.34,252.24,252.26,4138.0,247.0977,247.0977,246.9997,247.0193,4138.0
2023-12-01 13:50:00,252.28,252.34,252.18,252.18,3754.0,247.0389,247.0977,246.941,246.941,3754.0
2023-12-01 13:55:00,252.21,252.28,252.19,252.19,3555.0,246.9704,247.0389,246.9508,246.9508,3555.0
2023-12-01 14:00:00,252.2,252.34,252.12,252.34,5376.0,246.9606,247.0977,246.8822,247.0977,5376.0
2023-12-01 14:05:00,252.33,252.33,252.17,252.17,3567.0,247.0879,247.0879,246.9312,246.9312,3567.0
2023-12-01 14:10:00,252.18,252.4,252.16,252.4,18294.0,246.941,247.1564,246.9214,247.1564,18294.0
2023-12-01 14:15:00,252.37,252.43,252.3,252.3,7460.0,247.127,247.1858,247.0585,247.0585,7460.0
2023-12-01 14:20:00,252.27,252.45,252.24,252.45,7189.0,247.0291,247.2054,246.9997,247.2054,7189.0
2023-12-01 14:25:00,252.44,252.44,252.25,252.41,30018.0,247.1956,247.1956,247.0095,247.1662,30018.0
2023-12-01 14:30:00,252.41,252.44,252.37,252.41,7931.0,247.1662,247.1956,247.127,247.1662,7931.0
2023-12-01 14:35:00,252.4,252.47,252.36,252.46,5159.0,247.1564,247.225,247.1173,247.2152,5159.0
2023-12-01 14:40:00,252.46,252.5,252.3,252.37,5297.0,247.2152,247.2543,247.0585,247.127,5297.0
2023-12-01 14:45:00,252.37,252.46,252.35,252.44,10821.0,247.127,247.2152,247.1075,247.1956,10821.0
2023-12-01 14:50:00,252.43,252.48,252.42,252.44,3263.0,247.1858,247.2348,247.176,247.1956,3263.0
2023-12-01 14:55:00,252.46,252.58,252.46,252.58,5224.0,247.2152,247.3327,247.2152,247.3327,5224.0
2023-12-01 15:00:00,252.58,252.62,252.54,252.55,6111.0,247.3327,247.3719,247.2935,247.3033,6111.0
2023-12-01 15:05:00,252.54,252.54,252.23,252.37,9636.0,247.2935,247.2935,246.99,247.127,9636.0
2023-12-01 15:10:00,252.4,252.54,252.39,252.48,6300.0,247.1564,247.2935,247.1466,247.2348,6300.0
2023-12-01 15:15:00,252.42,252.45,252.38,252.42,8411.0,247.176,247.2054,247.1368,247.176,8411.0
2023-12-01 15:20:00,252.42,252.43,252.35,252.43,8388.0,247.176,247.1858,247.1075,247.1858,8388.0
2023-12-01 15:25:00,252.42,252.59,252.42,252.58,5185.0,247.176,247.3425,247.176,247.3327,5185.0
2023-12-01 15:30:00,252.59,252.66,252.56,252.66,15234.0,247.3425,247.411,247.3131,247.411,15234.0
2023-12-01 15:35:00,252.65,252.65,252.49,252.51,7253.0,247.4012,247.4012,247.2446,247.2641,7253.0
2023-12-01 15:40:00,252.49,252.59,252.47,252.54,12721.0,247.2446,247.3425,247.225,247.2935,12721.0
2023-12-01 15:45:00,252.51,252.58,252.47,252.56,23409.0,247.2641,247.3327,247.225,247.3131,23409.0
2023-12-01 15:50:00,252.55,252.61,252.38,252.41,10848.0,247.3033,247.3621,247.1368,247.1662,10848.0
2023-12-01 15:55:00,252.42,252.78,252.42,252.65,36832.0,247.176,247.5285,247.176,247.4012,36832.0
2023-12-04 09:30:00,250.84,251.27,250.84,251.27,72984.0,245.6288,246.0499,245.6288,246.0499,72984.0
2023-12-04 09:35:00,251.4,251.52,251.19,251.31,75293.0,246.1772,246.2947,245.9716,246.0891,75293.0
2023-12-04 09:40:00,251.42,251.57,251.31,251.46,94593.0,246.1968,246.3437,246.0891,246.236,94593.0
2023-12-04 09:45:00,251.48,251.7,251.48,251.67,77999.0,246.2555,246.471,246.2555,246.4416,77999.0
2023-12-04 09:50:00,251.53,251.72,251.41,251.52,68428.0,246.3045,246.4905,246.187,246.2947,68428.0
2023-12-04 09:55:00,251.47,251.56,251.12,251.2,97296.0,246.2457,246.3339,245.903,245.9814,97296.0
2023-12-04 10:00:00,251.2,251.24,250.99,251.24,10701.0,245.9814,246.0205,245.7757,246.0205,10701.0
2023-12-04 10:05:00,251.26,251.27,251.16,251.27,1450.0,246.0401,246.0499,245.9422,246.0499,1450.0
2023-12-04 10:10:00,251.29,251.31,251.09,251.16,7461.0,246.0695,246.0891,245.8736,245.9422,7461.0
2023-12-04 10:15:00,251.15,251.15,250.95,250.95,6390.0,245.9324,245.9324,245.7365,245.7365,6390.0
2023-12-04 10:20:00,250.94,251.03,250.48,250.48,28383.0,245.7268,245.8149,245.2763,245.2763,28383.0
2023-12-04 10:25:00,250.54,250.61,250.39,250.45,5918.0,245.3351,245.4036,245.1882,245.2469,5918.0
2023-12-04 10:30:00,250.41,250.6,250.36,250.36,11408.0,245.2078,245.3938,245.1588,245.1588,11408.0
2023-12-04 10:35:00,250.43,250.52,250.33,250.48,18382.0,245.2273,245.3155,245.1294,245.2763,18382.0
2023-12-04 10:40:00,250.51,250.56,250.41,250.44,3846.0,245.3057,245.3546,245.2078,245.2371,3846.0
2023-12-04 10:45:00,250.47,250.56,250.41,250.48,9671.0,245.2665,245.3546,245.2078,245.2763,9671.0
2023-12-04 10:50:00,250.45,250.45,250.23,250.24,3684.0,245.2469,245.2469,245.0315,245.0413,3684.0
2023-12-04 10:55:00,250.26,250.32,250.12,250.28,65770.0,245.0609,245.1196,244.9238,245.0805,65770.0
2023-12-04 11:00:00,250.27,250.35,250.21,250.22,8253.0,245.0707,245.149,245.0119,245.0217,8253.0
2023-12-04 11:05:00,250.25,250.39,250.24,250.32,2878.0,245.0511,245.1882,245.0413,245.1196,2878.0
2023-12-04 11:10:00,250.38,250.45,250.28,250.45,26689.0,245.1784,245.2469,245.0805,245.2469,26689.0
2023-12-04 11:15:00,250.5,250.59,250.5,250.55,9653.0,245.2959,245.384,245.2959,245.3449,9653.0
2023-12-04 11:20:00,250.6,250.64,250.5,250.64,10021.0,245.3938,245.433,245.2959,245.433,10021.0
2023-12-04 11:25:00,250.5,250.62,250.47,250.61,2624.0,245.2959,245.4134,245.2665,245.4036,2624.0
2023-12-04 11:30:00,250.58,250.67,250.56,250.62,3469.0,245.3742,245.4624,245.3546,245.4134,3469.0
2023-12-04 11:35:00,250.59,250.66,250.55,250.62,7799.0,245.384,245.4526,245.3449,245.4134,7799.0
2023-12-04 11:40:00,250.63,250.8,250.63,250.73,5753.0,245.4232,245.5897,245.4232,245.5211,5753.0
2023-12-04 11:45:00,250.77,250.92,250.7,250.9,13981.0,245.5603,245.7072,245.4917,245.6876,13981.0
2023-12-04 11:50:00,250.86,251.05,250.86,250.97,2811.0,245.6484,245.8345,245.6484,245.7561,2811.0
2023-12-04 11:55:00,251.0,251.19,250.95,251.19,4556.0,245.7855,245.9716,245.7365,245.9716,4556.0
2023-12-04 12:00:00,251.16,251.18,251.05,251.17,4175.0,245.9422,245.9618,245.8345,245.952,4175.0
2023-12-04 12:05:00,251.12,251.24,251.12,251.22,5537.0,245.903,246.0205,245.903,246.0009,5537.0
2023-12-04 12:10:00,251.22,251.27,251.13,251.22,8343.0,246.0009,246.0499,245.9128,246.0009,8343.0
2023-12-04 12:15:00,251.28,251.32,251.22,251.22,18540.0,246.0597,246.0989,246.0009,246.0009,18540.0
2023-12-04 12:20:00,251.28,251.3,251.17,251.22,20729.0,246.0597,246.0793,245.952,246.0009,20729.0
2023-12-04 12:25:00,251.23,251.43,251.21,251.36,6692.0,246.0107,246.2066,245.9911,246.138,6692.0
2023-12-04 12:30:00,251.36,251.58,251.31,251.5,21400.0,246.138,246.3535,246.0891,246.2751,21400.0
2023-12-04 12:35:00,251.5,251.53,251.39,251.41,13088.0,246.2751,246.3045,246.1674,246.187,13088.0
2023-12-04 12:40:00,251.45,251.53,251.45,251.53,6114.0,246.2262,246.3045,246.2262,246.3045,6114.0
2023-12-04 12:45:00,251.52,251.56,251.46,251.52,15448.0,246.2947,246.3339,246.236,246.2947,15448.0
2023-12-04 12:50:00,251.45,251.54,251.45,251.5,24883.0,246.2262,246.3143,246.2262,246.2751,24883.0
2023-12-04 12:55:00,251.5,251.57,251.5,251.57,4500.0,246.2751,246.3437,246.2751,246.3437,4500.0
2023-12-04 13:00:00,251.55,251.55,251.41,251.42,6823.0,246.3241,246.3241,246.187,246.1968,6823.0
2023-12-04 13:05:00,251.44,251.48,251.39,251.4,10240.0,246.2164,246.2555,246.1674,246.1772,10240.0
2023-12-04 13:10:00,251.36,251.43,251.35,251.41,13824.0,246.138,246.2066,246.1282,246.187,13824.0
2023-12-04 13:15:00,251.4,251.44,251.38,251.42,10506.0,246.1772,246.2164,246.1576,246.1968,10506.0
2023-12-04 13:20:00,251.43,251.45,251.23,251.24,6390.0,246.2066,246.2262,246.0107,246.0205,6390.0
2023-12-04 13:25:00,251.2,251.21,251.12,251.12,8510.0,245.9814,245.9911,245.903,245.903,8510.0
2023-12-04 13:30:00,251.03,251.2,251.03,251.12,8670.0,245.8149,245.9814,245.8149,245.903,8670.0
2023-12-04 13:35:00,251.13,251.29,251.13,251.23,13751.0,245.9128,246.0695,245.9128,246.0107,13751.0
2023-12-04 13:40:00,251.23,251.25,251.14,251.14,15368.0,246.0107,246.0303,245.9226,245.9226,15368.0
2023-12-04 13:45:00,251.16,251.27,251.14,251.19,14052.0,245.9422,246.0499,245.9226,245.9716,14052.0
2023-12-04 13:50:00,251.2,251.23,251.16,251.2,12208.0,245.9814,246.0107,245.9422,245.9814,12208.0
2023-12-04 13:55:00,251.21,251.21,251.1,251.1,4629.0,245.9911,245.9911,245.8834,245.8834,4629.0
2023-12-04 14:00:00,251.1,251.16,250.92,250.93,14807.0,245.8834,245.9422,245.7072,245.717,14807.0
2023-12-04 14:05:00,250.94,250.99,250.89,250.95,1546.0,245.7268,245.7757,245.6778,245.7365,1546.0
2023-12-04 14:10:00,250.93,251.22,250.93,251.19,16949.0,245.717,246.0009,245.717,245.9716,16949.0
2023-12-04 14:15:00,251.2,251.21,251.1,251.12,46238.0,245.9814,245.9911,245.8834,245.903,46238.0
2023-12-04 14:20:00,251.14,251.19,251.03,251.06,10264.0,245.9226,245.9716,245.8149,245.8443,10264.0
2023-12-04 14:25:00,251.07,251.14,251.04,251.05,19918.0,245.8541,245.9226,245.8247,245.8345,19918.0
2023-12-04 14:30:00,251.09,251.23,251.02,251.05,11659.0,245.8736,246.0107,245.8051,245.8345,11659.0
2023-12-04 14:35:00,251.06,251.24,251.06,251.09,10906.0,245.8443,246.0205,245.8443,245.8736,10906.0
2023-12-04 14:40:00,251.1,251.19,251.09,251.19,7270.0,245.8834,245.9716,245.8736,245.9716,7270.0
2023-12-04 14:45:00,251.23,251.24,251.1,251.21,14620.0,246.0107,246.0205,245.8834,245.9911,14620.0
2023-12-04 14:50:00,251.18,251.22,251.17,251.21,16753.0,245.9618,246.0009,245.952,245.9911,16753.0
2023-12-04 14:55:00,251.18,251.25,251.15,251.23,16268.0,245.9618,246.0303,245.9324,246.0107,16268.0
2023-12-04 15:00:00,251.15,251.21,251.08,251.09,12719.0,245.9324,245.9911,245.8638,245.8736,12719.0
2023-12-04 15:05:00,251.03,251.11,250.97,251.07,7577.0,245.8149,245.8932,245.7561,245.8541,7577.0
2023-12-04 15:10:00,251.06,251.15,251.04,251.08,21965.0,245.8443,245.9324,245.8247,245.8638,21965.0
2023-12-04 15:15:00,251.13,251.16,251.01,251.15,11194.0,245.9128,245.9422,245.7953,245.9324,11194.0
2023-12-04 15:20:00,251.2,251.22,251.13,251.14,5150.0,245.9814,246.0009,245.9128,245.9226,5150.0
2023-12-04 15:25:00,251.14,251.15,251.07,251.14,6878.0,245.9226,245.9324,245.8541,245.9226,6878.0
2023-12-04 15:30:00,251.19,251.27,251.06,251.27,7943.0,245.9716,246.0499,245.8443,246.0499,7943.0
2023-12-04 15:35:00,251.23,251.27,251.18,251.27,5433.0,246.0107,246.0499,245.9618,246.0499,5433.0
2023-12-04 15:40:00,251.25,251.42,251.25,251.42,7788.0,246.0303,246.1968,246.0303,246.1968,7788.0
2023-12-04 15:45:00,251.41,251.5,251.34,251.49,5121.0,246.187,246.2751,246.1184,246.2653,5121.0
2023-12-04 15:50:00,251.49,251.68,251.46,251.53,21979.0,246.2653,246.4514,246.236,246.3045,21979.0
2023-12-04 15:55:00,251.53,251.62,251.49,251.49,24411.0,246.3045,246.3926,246.2653,246.2653,24411.0
2023-12-05 09:30:00,250.55,250.76,250.55,250.61,10446.0,245.3449,245.5505,245.3449,245.4036,10446.0
2023-12-05 09:35:00,250.74,250.74,250.46,250.46,975.0,245.5309,245.5309,245.2567,245.2567,975.0
2023-12-05 09:40:00,250.5,250.6,250.43,250.6,5156.0,245.2959,245.3938,245.2273,245.3938,5156.0
2023-12-05 09:45:00,250.61,250.76,250.5,250.68,7345.0,245.4036,245.5505,245.2959,245.4722,7345.0
2023-12-05 09:50:00,250.78,250.81,250.67,250.75,6130.0,245.5701,245.5995,245.4624,245.5407,6130.0
2023-12-05 09:55:00,250.94,250.94,250.85,250.85,667.0,245.7268,245.7268,245.6386,245.6386,667.0
2023-12-05 10:00:00,250.75,251.54,250.75,251.5,8513.0,245.5407,246.3143,245.5407,246.2751,8513.0
2023-12-05 10:05:00,251.29,251.31,251.21,251.24,1580.0,246.0695,246.0891,245.9911,246.0205,1580.0
2023-12-05 10:10:00,251.11,251.27,251.08,251.27,1300.0,245.8932,246.0499,245.8638,246.0499,1300.0
2023-12-05 10:15:00,251.07,251.19,251.06,251.19,1129.0,245.8541,245.9716,245.8443,245.9716,1129.0
2023-12-05 10:20:00,251.19,251.51,251.18,251.34,2202.0,245.9716,246.2849,245.9618,246.1184,2202.0
2023-12-05 10:25:00,251.34,251.35,250.88,251.08,1790.0,246.1184,246.1282,245.668,245.8638,1790.0
2023-12-05 10:30:00,251.23,251.31,251.1,251.1,1717.0,246.0107,246.0891,245.8834,245.8834,1717.0
2023-12-05 10:35:00,251.13,251.31,251.08,251.31,17672.0,245.9128,246.0891,245.8638,246.0891,17672.0
2023-12-05 10:40:00,251.28,251.42,251.16,251.42,10424.0,246.0597,246.1968,245.9422,246.1968,10424.0
2023-12-05 10:45:00,251.44,251.63,251.43,251.63,7443.0,246.2164,246.4024,246.2066,246.4024,7443.0
2023-12-05 10:50:00,251.59,251.64,251.52,251.64,9405.0,246.3632,246.4122,246.2947,246.4122,9405.0
2023-12-05 10:55:00,251.7,251.72,251.58,251.72,732.0,246.471,246.4905,246.3535,246.4905,732.0
2023-12-05 11:00:00,251.79,251.79,251.61,251.76,11333.0,246.5591,246.5591,246.3828,246.5297,11333.0
2023-12-05 11:05:00,251.76,251.78,251.63,251.63,2705.0,246.5297,246.5493,246.4024,246.4024,2705.0
2023-12-05 11:10:00,251.65,251.65,251.27,251.38,16929.0,246.422,246.422,246.0499,246.1576,16929.0
2023-12-05 11:15:00,251.33,251.37,250.91,250.92,4273.0,246.1087,246.1478,245.6974,245.7072,4273.0
2023-12-05 11:20:00,250.91,251.02,250.76,251.02,1394.0,245.6974,245.8051,245.5505,245.8051,1394.0
2023-12-05 11:25:00,251.01,251.22,251.01,251.17,1600.0,245.7953,246.0009,245.7953,245.952,1600.0
2023-12-05 11:30:00,251.27,251.34,251.24,251.31,1671.0,246.0499,246.1184,246.0205,246.0891,1671.0
2023-12-05 11:35:00,251.31,251.36,251.24,251.31,2352.0,246.0891,246.138,246.0205,246.0891,2352.0
2023-12-05 11:40:00,251.34,251.37,251.2,251.29,2266.0,246.1184,246.1478,245.9814,246.0695,2266.0
2023-12-05 11:45:00,251.31,251.34,251.21,251.25,27675.0,246.0891,246.1184,245.9911,246.0303,27675.0
2023-12-05 11:50:00,251.24,251.24,250.76,250.83,19502.0,246.0205,246.0205,245.5505,245.619,19502.0
2023-12-05 11:55:00,250.91,250.98,250.86,250.97,2357.0,245.6974,245.7659,245.6484,245.7561,2357.0
2023-12-05 12:00:00,251.01,251.15,251.0,251.15,28931.0,245.7953,245.9324,245.7855,245.9324,28931.0
2023-12-05 12:05:00,251.09,251.15,251.04,251.12,2621.0,245.8736,245.9324,245.8247,245.903,2621.0
2023-12-05 12:10:00,251.16,251.17,251.11,251.12,3400.0,245.9422,245.952,245.8932,245.903,3400.0
2023-12-05 12:15:00,251.11,251.21,251.07,251.08,4562.0,245.8932,245.9911,245.8541,245.8638,4562.0
2023-12-05 12:20:00,250.97,251.18,250.86,250.88,3837.0,245.7561,245.9618,245.6484,245.668,3837.0
2023-12-05 12:25:00,250.88,251.12,250.88,251.07,1914.0,245.668,245.903,245.668,245.8541,1914.0
2023-12-05 12:30:00,251.1,251.1,251.01,251.05,1200.0,245.8834,245.8834,245.7953,245.8345,1200.0
2023-12-05 12:35:00,250.92,250.98,250.82,250.86,7708.0,245.7072,245.7659,245.6092,245.6484,7708.0
2023-12-05 12:40:00,250.87,250.9,250.57,250.59,2400.0,245.6582,245.6876,245.3644,245.384,2400.0
2023-12-05 12:45:00,250.59,250.76,250.55,250.75,3687.0,245.384,245.5505,245.3449,245.5407,3687.0
2023-12-05 12:50:00,250.78,250.79,250.69,250.77,6140.0,245.5701,245.5799,245.4819,245.5603,6140.0
2023-12-05 12:55:00,250.85,251.01,250.85,251.01,9913.0,245.6386,245.7953,245.6386,245.7953,9913.0
2023-12-05 13:00:00,251.04,251.08,250.88,251.0,6038.0,245.8247,245.8638,245.668,245.7855,6038.0
2023-12-05 13:05:00,250.96,251.01,250.91,250.96,2664.0,245.7463,245.7953,245.6974,245.7463,2664.0
2023-12-05 13:10:00,250.99,251.04,250.99,251.02,800.0,245.7757,245.8247,245.7757,245.8051,800.0
2023-12-05 13:15:00,251.05,251.13,251.02,251.1,3903.0,245.8345,245.9128,245.8051,245.8834,3903.0
2023-12-05 13:20:00,251.12,251.22,251.12,251.22,604.0,245.903,246.0009,245.903,246.0009,604.0
2023-12-05 13:25:00,251.23,251.23,251.09,251.09,5394.0,246.0107,246.0107,245.8736,245.8736,5394.0
2023-12-05 13:30:00,251.1,251.22,251.01,251.11,4822.0,245.8834,246.0009,245.7953,245.8932,4822.0
2023-12-05 13:35:00,251.16,251.17,250.99,251.11,1435.0,245.9422,245.952,245.7757,245.8932,1435.0
2023-12-05 13:40:00,251.08,251.19,250.93,251.14,18053.0,245.8638,245.9716,245.717,245.9226,18053.0
2023-12-05 13:45:00,251.18,251.18,250.95,251.0,14718.0,245.9618,245.9618,245.7365,245.7855,14718.0
2023-12-05 13:50:00,250.97,251.02,250.96,251.02,1400.0,245.7561,245.8051,245.7463,245.8051,1400.0
2023-12-05 13:55:00,251.04,251.08,251.0,251.0,3915.0,245.8247,245.8638,245.7855,245.7855,3915.0
2023-12-05 14:00:00,251.02,251.05,250.98,251.02,7878.0,245.8051,245.8345,245.7659,245.8051,7878.0
2023-12-05 14:05:00,250.97,251.06,250.88,251.03,8136.0,245.7561,245.8443,245.668,245.8149,8136.0
2023-12-05 14:10:00,251.05,251.2,251.05,251.14,5119.0,245.8345,245.9814,245.8345,245.9226,5119.0
2023-12-05 14:15:00,251.23,251.32,251.16,251.32,18641.0,246.0107,246.0989,245.9422,246.0989,18641.0
2023-12-05 14:20:00,251.27,251.28,251.17,251.23,9908.0,246.0499,246.0597,245.952,246.0107,9908.0
2023-12-05 14:25:00,251.14,251.22,251.12,251.18,10613.0,245.9226,246.0009,245.903,245.9618,10613.0
2023-12-05 14:30:00,251.2,251.24,250.98,250.99,4150.0,245.9814,246.0205,245.7659,245.7757,4150.0
2023-12-05 14:35:00,251.05,251.07,250.95,251.0,8405.0,245.8345,245.8541,245.7365,245.7855,8405.0
2023-12-05 14:40:00,251.01,251.06,250.99,251.04,3214.0,245.7953,245.8443,245.7757,245.8247,3214.0
2023-12-05 14:45:00,250.99,251.09,250.96,251.08,8020.0,245.7757,245.8736,245.7463,245.8638,8020.0
2023-12-05 14:50:00,251.07,251.27,251.06,251.22,7407.0,245.8541,246.0499,245.8443,246.0009,7407.0
2023-12-05 14:55:00,251.24,251.34,251.2,251.32,5573.0,246.0205,246.1184,245.9814,246.0989,5573.0
2023-12-05 15:00:00,251.3,251.38,251.25,251.27,5332.0,246.0793,246.1576,246.0303,246.0499,5332.0
2023-12-05 15:05:00,251.3,251.3,251.18,251.28,5991.0,246.0793,246.0793,245.9618,246.0597,5991.0
2023-12-05 15:10:00,251.29,251.36,251.26,251.27,1819.0,246.0695,246.138,246.0401,246.0499,1819.0
2023-12-05 15:15:00,251.29,251.39,251.28,251.32,3287.0,246.0695,246.1674,246.0597,246.0989,3287.0
2023-12-05 15:20:00,251.34,251.38,251.27,251.34,5959.0,246.1184,246.1576,246.0499,246.1184,5959.0
2023-12-05 15:25:00,251.34,251.36,251.19,251.23,2688.0,246.1184,246.138,245.9716,246.0107,2688.0
2023-12-05 15:30:00,251.23,251.27,251.18,251.23,14378.0,246.0107,246.0499,245.9618,246.0107,14378.0
2023-12-05 15:35:00,251.23,251.24,251.16,251.21,7551.0,246.0107,246.0205,245.9422,245.9911,7551.0
2023-12-05 15:40:00,251.18,251.21,251.04,251.05,14428.0,245.9618,245.9911,245.8247,245.8345,14428.0
2023-12-05 15:45:00,251.08,251.23,251.04,251.15,19051.0,245.8638,246.0107,245.8247,245.9324,19051.0
2023-12-05 15:50:00,251.11,251.23,251.0,251.04,34854.0,245.8932,246.0107,245.7855,245.8247,34854.0
2023-12-05 15:55:00,251.05,251.23,251.01,251.2,25200.0,245.8345,246.0107,245.7953,245.9814,25200.0
2023-12-06 09:30:00,252.1,252.53,252.1,252.34,12791.0,246.8627,247.2837,246.8627,247.0977,12791.0
2023-12-06 09:35:00,252.11,252.18,252.01,252.04,1400.0,246.8724,246.941,246.7745,246.8039,1400.0
2023-12-06 09:40:00,252.01,252.19,252.0,252.19,3300.0,246.7745,246.9508,246.7647,246.9508,3300.0
2023-12-06 09:45:00,252.18,252.21,252.14,252.19,4668.0,246.941,246.9704,246.9018,246.9508,4668.0
2023-12-06 09:50:00,252.19,252.27,252.14,252.23,2601.0,246.9508,247.0291,246.9018,246.99,2601.0
2023-12-06 09:55:00,252.18,252.18,252.15,252.16,340.0,246.941,246.941,246.9116,246.9214,340.0
2023-12-06 10:00:00,252.19,252.19,251.94,252.06,4769.0,246.9508,246.9508,246.706,246.8235,4769.0
2023-12-06 10:05:00,252.02,252.08,252.02,252.05,3100.0,246.7843,246.8431,246.7843,246.8137,3100.0
2023-12-06 10:10:00,252.24,252.35,252.23,252.34,209.0,246.9997,247.1075,246.99,247.0977,209.0
2023-12-06 10:15:00,252.41,252.41,252.28,252.32,1735.0,247.1662,247.1662,247.0389,247.0781,1735.0
2023-12-06 10:20:00,252.07,252.07,251.61,251.62,8371.0,246.8333,246.8333,246.3828,246.3926,8371.0
2023-12-06 10:25:00,251.62,251.76,251.6,251.68,2740.0,246.3926,246.5297,246.373,246.4514,2740.0
2023-12-06 10:30:00,251.69,251.87,251.68,251.85,4082.0,246.4612,246.6374,246.4514,246.6178,4082.0
2023-12-06 10:35:00,251.81,251.91,251.81,251.91,2260.0,246.5787,246.6766,246.5787,246.6766,2260.0
2023-12-06 10:40:00,251.89,251.89,251.82,251.82,1052.0,246.657,246.657,246.5885,246.5885,1052.0
2023-12-06 10:45:00,251.83,251.83,251.71,251.74,1841.0,246.5983,246.5983,246.4808,246.5101,1841.0
2023-12-06 10:50:00,251.77,251.83,251.67,251.67,6620.0,246.5395,246.5983,246.4416,246.4416,6620.0
2023-12-06 10:55:00,251.65,251.71,251.65,251.69,15399.0,246.422,246.4808,246.422,246.4612,15399.0
2023-12-06 11:00:00,251.76,251.79,251.65,251.68,2846.0,246.5297,246.5591,246.422,246.4514,2846.0
2023-12-06 11:05:00,251.77,251.77,251.67,251.7,2263.0,246.5395,246.5395,246.4416,246.471,2263.0
2023-12-06 11:10:00,251.63,251.87,251.63,251.85,2781.0,246.4024,246.6374,246.4024,246.6178,2781.0
2023-12-06 11:15:00,251.86,251.86,251.67,251.68,2277.0,246.6276,246.6276,246.4416,246.4514,2277.0
2023-12-06 11:20:00,251.69,251.75,251.5,251.5,2614.0,246.4612,246.5199,246.2751,246.2751,2614.0
2023-12-06 11:25:00,251.53,251.71,251.53,251.54,2271.0,246.3045,246.4808,246.3045,246.3143,2271.0
2023-12-06 11:30:00,251.5,251.5,251.08,251.16,10590.0,246.2751,246.2751,245.8638,245.9422,10590.0
2023-12-06 11:35:00,251.15,251.27,251.14,251.24,3715.0,245.9324,246.0499,245.9226,246.0205,3715.0
2023-12-06 11:40:00,251.21,251.21,251.12,251.16,4251.0,245.9911,245.9911,245.903,245.9422,4251.0
2023-12-06 11:45:00,251.2,251.25,251.14,251.14,2121.0,245.9814,246.0303,245.9226,245.9226,2121.0
2023-12-06 11:50:00,251.17,251.4,251.17,251.34,3838.0,245.952,246.1772,245.952,246.1184,3838.0
2023-12-06 11:55:00,251.34,251.43,251.34,251.43,1147.0,246.1184,246.2066,246.1184,246.2066,1147.0
2023-12-06 12:00:00,251.5,251.5,251.34,251.34,2825.0,246.2751,246.2751,246.1184,246.1184,2825.0
2023-12-06 12:05:00,251.45,251.5,251.43,251.47,2036.0,246.2262,246.2751,246.2066,246.2457,2036.0
2023-12-06 12:10:00,251.47,251.54,251.39,251.4,40992.0,246.2457,246.3143,246.1674,246.1772,40992.0
2023-12-06 12:15:00,251.37,251.38,251.24,251.24,10077.0,246.1478,246.1576,246.0205,246.0205,10077.0
2023-12-06 12:20:00,251.3,251.3,251.24,251.24,2999.0,246.0793,246.0793,246.0205,246.0205,2999.0
2023-12-06 12:25:00,251.22,251.23,251.17,251.22,667.0,246.0009,246.0107,245.952,246.0009,667.0
2023-12-06 12:30:00,251.19,251.27,251.1,251.26,11720.0,245.9716,246.0499,245.8834,246.0401,11720.0
2023-12-06 12:35:00,251.32,251.34,251.27,251.34,741.0,246.0989,246.1184,246.0499,246.1184,741.0
2023-12-06 12:40:00,251.42,251.48,251.33,251.33,4680.0,246.1968,246.2555,246.1087,246.1087,4680.0
2023-12-06 12:45:00,251.33,251.33,251.07,251.15,10951.0,246.1087,246.1087,245.8541,245.9324,10951.0
2023-12-06 12:50:00,251.15,251.17,250.99,251.14,5985.0,245.9324,245.952,245.7757,245.9226,5985.0
2023-12-06 12:55:00,251.08,251.08,250.94,250.94,1283.0,245.8638,245.8638,245.7268,245.7268,1283.0
2023-12-06 13:00:00,251.06,251.12,250.98,250.98,1356.0,245.8443,245.903,245.7659,245.7659,1356.0
2023-12-06 13:05:00,250.98,250.98,250.85,250.96,3430.0,245.7659,245.7659,245.6386,245.7463,3430.0
2023-12-06 13:10:00,251.07,251.07,251.04,251.06,500.0,245.8541,245.8541,245.8247,245.8443,500.0
2023-12-06 13:15:00,251.13,251.13,251.01,251.06,2205.0,245.9128,245.9128,245.7953,245.8443,2205.0
2023-12-06 13:20:00,251.17,251.17,251.05,251.05,11727.0,245.952,245.952,245.8345,245.8345,11727.0
2023-12-06 13:25:00,251.05,251.27,251.05,251.27,665.0,245.8345,246.0499,245.8345,246.0499,665.0
2023-12-06 13:30:00,251.23,251.23,251.19,251.19,1573.0,246.0107,246.0107,245.9716,245.9716,1573.0
2023-12-06 13:35:00,251.21,251.21,251.15,251.17,9566.0,245.9911,245.9911,245.9324,245.952,9566.0
2023-12-06 13:40:00,251.17,251.19,251.07,251.1,14679.0,245.952,245.9716,245.8541,245.8834,14679.0
2023-12-06 13:45:00,251.16,251.2,251.14,251.19,4799.0,245.9422,245.9814,245.9226,245.9716,4799.0
2023-12-06 13:50:00,251.22,251.31,251.19,251.31,4442.0,246.0009,246.0891,245.9716,246.0891,4442.0
2023-12-06 13:55:00,251.28,251.34,251.25,251.29,16889.0,246.0597,246.1184,246.0303,246.0695,16889.0
2023-12-06 14:00:00,251.33,251.33,251.19,251.26,3214.0,246.1087,246.1087,245.9716,246.0401,3214.0
2023-12-06 14:05:00,251.29,251.35,251.27,251.29,10351.0,246.0695,246.1282,246.0499,246.0695,10351.0
2023-12-06 14:10:00,251.29,251.29,251.11,251.15,11819.0,246.0695,246.0695,245.8932,245.9324,11819.0
2023-12-06 14:15:00,251.14,251.23,251.14,251.14,834.0,245.9226,246.0107,245.9226,245.9226,834.0
2023-12-06 14:20:00,251.05,251.1,251.0,251.05,10929.0,245.8345,245.8834,245.7855,245.8345,10929.0
2023-12-06 14:25:00,251.05,251.08,250.94,250.94,3146.0,245.8345,245.8638,245.7268,245.7268,3146.0
2023-12-06 14:30:00,251.04,251.2,251.0,251.17,2788.0,245.8247,245.9814,245.7855,245.952,2788.0
2023-12-06 14:35:00,251.11,251.19,251.08,251.13,4719.0,245.8932,245.9716,245.8638,245.9128,4719.0
2023-12-06 14:40:00,251.12,251.2,251.06,251.06,11067.0,245.903,245.9814,245.8443,245.8443,11067.0
2023-12-06 14:45:00,251.11,251.14,251.07,251.14,5185.0,245.8932,245.9226,245.8541,245.9226,5185.0
2023-12-06 14:50:00,251.18,251.18,251.02,251.04,1459.0,245.9618,245.9618,245.8051,245.8247,1459.0
2023-12-06 14:55:00,251.08,251.1,250.92,250.92,3511.0,245.8638,245.8834,245.7072,245.7072,3511.0
2023-12-06 15:00:00,250.93,250.96,250.87,250.89,2803.0,245.717,245.7463,245.6582,245.6778,2803.0
2023-12-06 15:05:00,250.87,250.89,250.84,250.84,2931.0,245.6582,245.6778,245.6288,245.6288,2931.0
2023-12-06 15:10:00,250.88,250.89,250.66,250.66,3999.0,245.668,245.6778,245.4526,245.4526,3999.0
2023-12-06 15:15:00,250.69,250.71,250.65,250.67,847.0,245.4819,245.5015,245.4428,245.4624,847.0
2023-12-06 15:20:00,250.63,250.63,250.42,250.42,5962.0,245.4232,245.4232,245.2176,245.2176,5962.0
2023-12-06 15:25:00,250.45,250.45,250.36,250.36,9149.0,245.2469,245.2469,245.1588,245.1588,9149.0
2023-12-06 15:30:00,250.41,250.49,250.38,250.47,4865.0,245.2078,245.2861,245.1784,245.2665,4865.0
2023-12-06 15:35:00,250.49,250.49,250.27,250.27,6185.0,245.2861,245.2861,245.0707,245.0707,6185.0
2023-12-06 15:40:00,250.3,250.49,250.3,250.47,13369.0,245.1,245.2861,245.1,245.2665,13369.0
2023-12-06 15:45:00,250.48,250.48,250.34,250.36,4373.0,245.2763,245.2763,245.1392,245.1588,4373.0
2023-12-06 15:50:00,250.35,250.37,250.07,250.13,16647.0,245.149,245.1686,244.8748,244.9336,16647.0
2023-12-06 15:55:00,250.14,250.28,250.09,250.28,22975.0,244.9434,245.0805,244.8944,245.0805,22975.0
2023-12-07 09:30:00,251.22,251.54,251.22,251.38,13581.0,246.0009,246.3143,246.0009,246.1576,13581.0
2023-12-07 09:35:00,251.38,251.48,251.3,251.4,3575.0,246.1576,246.2555,246.0793,246.1772,3575.0
2023-12-07 09:40:00,251.45,251.49,251.3,251.3,3301.0,246.2262,246.2653,246.0793,246.0793,3301.0
2023-12-07 09:45:00,251.25,251.26,251.11,251.11,13799.0,246.0303,246.0401,245.8932,245.8932,13799.0
2023-12-07 09:50:00,251.07,251.42,251.07,251.2,5798.0,245.8541,246.1968,245.8541,245.9814,5798.0
2023-12-07 09:55:00,251.32,251.32,251.11,251.28,861.0,246.0989,246.0989,245.8932,246.0597,861.0
2023-12-07 10:00:00,251.29,251.34,251.21,251.26,3116.0,246.0695,246.1184,245.9911,246.0401,3116.0
2023-12-07 10:05:00,251.41,251.48,251.17,251.17,11148.0,246.187,246.2555,245.952,245.952,11148.0
2023-12-07 10:10:00,251.59,251.59,251.55,251.55,984.0,246.3632,246.3632,246.3241,246.3241,984.0
2023-12-07 10:15:00,251.72,251.84,251.7,251.71,449.0,246.4905,246.6081,246.471,246.4808,449.0
2023-12-07 10:20:00,251.8,251.96,251.8,251.96,999.0,246.5689,246.7256,246.5689,246.7256,999.0
2023-12-07 10:25:00,251.84,251.92,251.84,251.91,1496.0,246.6081,246.6864,246.6081,246.6766,1496.0
2023-12-07 10:30:00,252.01,252.03,251.93,251.93,12889.0,246.7745,246.7941,246.6962,246.6962,12889.0
2023-12-07 10:35:00,251.94,252.06,251.92,251.97,17487.0,246.706,246.8235,246.6864,246.7354,17487.0
2023-12-07 10:40:00,252.02,252.04,251.8,251.84,11065.0,246.7843,246.8039,246.5689,246.6081,11065.0
2023-12-07 10:45:00,251.86,251.88,251.81,251.88,4473.0,246.6276,246.6472,246.5787,246.6472,4473.0
2023-12-07 10:50:00,251.86,251.88,251.76,251.84,25039.0,246.6276,246.6472,246.5297,246.6081,25039.0
2023-12-07 10:55:00,251.79,251.93,251.79,251.91,4210.0,246.5591,246.6962,246.5591,246.6766,4210.0
2023-12-07 11:00:00,251.97,251.97,251.84,251.94,2879.0,246.7354,246.7354,246.6081,246.706,2879.0
2023-12-07 11:05:00,251.95,252.02,251.91,251.94,9247.0,246.7158,246.7843,246.6766,246.706,9247.0
2023-12-07 11:10:00,251.97,251.98,251.66,251.66,10196.0,246.7354,246.7451,246.4318,246.4318,10196.0
2023-12-07 11:15:00,251.58,251.58,251.22,251.26,9843.0,246.3535,246.3535,246.0009,246.0401,9843.0
2023-12-07 11:20:00,251.31,251.41,251.31,251.34,4029.0,246.0891,246.187,246.0891,246.1184,4029.0
2023-12-07 11:25:00,251.41,251.53,251.36,251.51,2450.0,246.187,246.3045,246.138,246.2849,2450.0
2023-12-07 11:30:00,251.48,251.75,251.48,251.75,3466.0,246.2555,246.5199,246.2555,246.5199,3466.0
2023-12-07 11:35:00,251.7,251.84,251.7,251.81,2612.0,246.471,246.6081,246.471,246.5787,2612.0
2023-12-07 11:40:00,251.86,251.95,251.84,251.91,3973.0,246.6276,246.7158,246.6081,246.6766,3973.0
2023-12-07 11:45:00,251.88,252.03,251.88,251.98,4115.0,246.6472,246.7941,246.6472,246.7451,4115.0
2023-12-07 11:50:00,251.95,251.98,251.85,251.98,4902.0,246.7158,246.7451,246.6178,246.7451,4902.0
2023-12-07 11:55:00,251.98,252.0,251.92,251.97,2629.0,246.7451,246.7647,246.6864,246.7354,2629.0
2023-12-07 12:00:00,252.07,252.09,251.91,251.95,10509.0,246.8333,246.8529,246.6766,246.7158,10509.0
2023-12-07 12:05:00,251.99,251.99,251.85,251.91,4295.0,246.7549,246.7549,246.6178,246.6766,4295.0
2023-12-07 12:10:00,251.93,251.95,251.76,251.86,3520.0,246.6962,246.7158,246.5297,246.6276,3520.0
2023-12-07 12:15:00,251.79,252.15,251.79,252.08,19981.0,246.5591,246.9116,246.5591,246.8431,19981.0
2023-12-07 12:20:00,252.15,252.17,251.97,251.97,3198.0,246.9116,246.9312,246.7354,246.7354,3198.0
2023-12-07 12:25:00,251.98,252.1,251.96,252.01,6814.0,246.7451,246.8627,246.7256,246.7745,6814.0
2023-12-07 12:30:00,252.09,252.13,252.07,252.13,4993.0,246.8529,246.892,246.8333,246.892,4993.0
2023-12-07 12:35:00,252.1,252.14,252.02,252.1,5781.0,246.8627,246.9018,246.7843,246.8627,5781.0
2023-12-07 12:40:00,252.09,252.1,251.99,252.04,2158.0,246.8529,246.8627,246.7549,246.8039,2158.0
2023-12-07 12:45:00,252.02,252.11,252.02,252.07,1957.0,246.7843,246.8724,246.7843,246.8333,1957.0
2023-12-07 12:50:00,252.09,252.1,252.01,252.02,1987.0,246.8529,246.8627,246.7745,246.7843,1987.0
2023-12-07 12:55:00,252.03,252.15,252.02,252.1,2199.0,246.7941,246.9116,246.7843,246.8627,2199.0
2023-12-07 13:00:00,252.1,252.18,252.1,252.13,4088.0,246.8627,246.941,246.8627,246.892,4088.0
2023-12-07 13:05:00,252.12,252.25,252.12,252.23,8052.0,246.8822,247.0095,246.8822,246.99,8052.0
2023-12-07 13:10:00,252.22,252.24,252.17,252.22,13780.0,246.9802,246.9997,246.9312,246.9802,13780.0
2023-12-07 13:15:00,252.22,252.22,252.04,252.1,3084.0,246.9802,246.9802,246.8039,246.8627,3084.0
2023-12-07 13:20:00,252.07,252.15,252.02,252.15,2327.0,246.8333,246.9116,246.7843,246.9116,2327.0
2023-12-07 13:25:00,252.14,252.15,251.99,251.99,3809.0,246.9018,246.9116,246.7549,246.7549,3809.0
2023-12-07 13:30:00,252.03,252.14,252.03,252.04,1969.0,246.7941,246.9018,246.7941,246.8039,1969.0
2023-12-07 13:35:00,252.06,252.12,252.02,252.07,921.0,246.8235,246.8822,246.7843,246.8333,921.0
2023-12-07 13:40:00,252.08,252.25,252.08,252.18,8320.0,246.8431,247.0095,246.8431,246.941,8320.0
2023-12-07 13:45:00,252.19,252.26,252.15,252.18,9442.0,246.9508,247.0193,246.9116,246.941,9442.0
2023-12-07 13:50:00,252.14,252.21,252.1,252.19,3462.0,246.9018,246.9704,246.8627,246.9508,3462.0
2023-12-07 13:55:00,252.2,252.21,252.14,252.21,4795.0,246.9606,246.9704,246.9018,246.9704,4795.0
2023-12-07 14:00:00,252.17,252.27,252.16,252.22,9145.0,246.9312,247.0291,246.9214,246.9802,9145.0
2023-12-07 14:05:00,252.23,252.28,252.13,252.27,4284.0,246.99,247.0389,246.892,247.0291,4284.0
2023-12-07 14:10:00,252.27,252.27,252.2,252.23,3348.0,247.0291,247.0291,246.9606,246.99,3348.0
2023-12-07 14:15:00,252.28,252.37,252.25,252.37,10581.0,247.0389,247.127,247.0095,247.127,10581.0
2023-12-07 14:20:00,252.35,252.44,252.32,252.32,8101.0,247.1075,247.1956,247.0781,247.0781,8101.0
2023-12-07 14:25:00,252.32,252.37,252.29,252.35,12583.0,247.0781,247.127,247.0487,247.1075,12583.0
2023-12-07 14:30:00,252.4,252.4,252.22,252.22,30692.0,247.1564,247.1564,246.9802,246.9802,30692.0
2023-12-07 14:35:00,252.2,252.27,252.15,252.2,5761.0,246.9606,247.0291,246.9116,246.9606,5761.0
2023-12-07 14:40:00,252.23,252.31,252.16,252.16,7107.0,246.99,247.0683,246.9214,246.9214,7107.0
2023-12-07 14:45:00,252.16,252.23,252.11,252.18,4303.0,246.9214,246.99,246.8724,246.941,4303.0
2023-12-07 14:50:00,252.2,252.2,252.08,252.08,5830.0,246.9606,246.9606,246.8431,246.8431,5830.0
2023-12-07 14:55:00,252.08,252.08,251.99,251.99,12878.0,246.8431,246.8431,246.7549,246.7549,12878.0
2023-12-07 15:00:00,251.97,252.11,251.96,252.07,29220.0,246.7354,246.8724,246.7256,246.8333,29220.0
2023-12-07 15:05:00,252.12,252.14,252.04,252.04,10940.0,246.8822,246.9018,246.8039,246.8039,10940.0
2023-12-07 15:10:00,252.12,252.15,252.09,252.09,2691.0,246.8822,246.9116,246.8529,246.8529,2691.0
2023-12-07 15:15:00,252.17,252.24,252.17,252.18,5580.0,246.9312,246.9997,246.9312,246.941,5580.0
2023-12-07 15:20:00,252.23,252.26,252.16,252.2,10857.0,246.99,247.0193,246.9214,246.9606,10857.0
2023-12-07 15:25:00,252.18,252.21,252.15,252.17,9221.0,246.941,246.9704,246.9116,246.9312,9221.0
2023-12-07 15:30:00,252.2,252.25,252.02,252.02,10395.0,246.9606,247.0095,246.7843,246.7843,10395.0
2023-12-07 15:35:00,252.0,252.07,251.99,252.03,5829.0,246.7647,246.8333,246.7549,246.7941,5829.0
2023-12-07 15:40:00,252.05,252.15,252.05,252.1,9721.0,246.8137,246.9116,246.8137,246.8627,9721.0
2023-12-07 15:45:00,252.09,252.12,252.0,252.04,10081.0,246.8529,246.8822,246.7647,246.8039,10081.0
2023-12-07 15:50:00,252.1,252.21,252.04,252.15,22320.0,246.8627,246.9704,246.8039,246.9116,22320.0
2023-12-07 15:55:00,252.22,252.24,252.13,252.13,37813.0,246.9802,246.9997,246.892,246.892,37813.0
2023-12-08 09:30:00,251.7,252.04,251.48,252.01,29351.0,246.471,246.8039,246.2555,246.7745,29351.0
2023-12-08 09:35:00,252.03,252.09,251.89,251.96,20776.0,246.7941,246.8529,246.657,246.7256,20776.0
2023-12-08 09:40:00,251.94,252.47,251.94,252.47,20677.0,246.706,247.225,246.706,247.225,20677.0
2023-12-08 09:45:00,252.48,252.53,252.29,252.44,23350.0,247.2348,247.2837,247.0487,247.1956,23350.0
2023-12-08 09:50:00,252.46,252.52,252.15,252.17,25036.0,247.2152,247.2739,246.9116,246.9312,25036.0
2023-12-08 09:55:00,252.17,252.26,252.12,252.21,16260.0,246.9312,247.0193,246.8822,246.9704,16260.0
2023-12-08 10:00:00,252.27,252.91,252.25,252.9,23585.0,247.0291,247.6558,247.0095,247.646,23585.0
2023-12-08 10:05:00,252.86,253.19,252.76,253.19,16460.0,247.6069,247.93,247.5089,247.93,16460.0
2023-12-08 10:10:00,253.11,253.22,252.95,253.21,22478.0,247.8517,247.9594,247.695,247.9496,22478.0
2023-12-08 10:15:00,253.17,253.47,253.13,253.36,30086.0,247.9104,248.2042,247.8713,248.0965,30086.0
2023-12-08 10:20:00,253.32,253.39,253.25,253.38,29005.0,248.0573,248.1259,247.9888,248.1161,29005.0
2023-12-08 10:25:00,253.37,253.37,253.16,253.2,17734.0,248.1063,248.1063,247.9006,247.9398,17734.0
2023-12-08 10:30:00,253.2,253.2,252.77,252.77,16658.0,247.9398,247.9398,247.5187,247.5187,16658.0
2023-12-08 10:35:00,252.8,252.8,252.4,252.49,1600.0,247.5481,247.5481,247.1564,247.2446,1600.0
2023-12-08 10:40:00,252.52,252.62,252.47,252.62,2004.0,247.2739,247.3719,247.225,247.3719,2004.0
2023-12-08 10:45:00,252.58,252.64,252.58,252.64,830.0,247.3327,247.3914,247.3327,247.3914,830.0
2023-12-08 10:50:00,252.86,253.05,252.82,253.02,2288.0,247.6069,247.7929,247.5677,247.7635,2288.0
2023-12-08 10:55:00,252.99,253.2,252.99,253.2,403.0,247.7342,247.9398,247.7342,247.9398,403.0
2023-12-08 11:00:00,253.04,253.04,252.95,252.95,300.0,247.7831,247.7831,247.695,247.695,300.0
2023-12-08 11:05:00,252.94,252.95,252.7,252.71,36568.0,247.6852,247.695,247.4502,247.46,36568.0
2023-12-08 11:10:00,252.59,252.69,252.52,252.52,6626.0,247.3425,247.4404,247.2739,247.2739,6626.0
2023-12-08 11:15:00,252.5,252.51,252.2,252.21,36916.0,247.2543,247.2641,246.9606,246.9704,36916.0
2023-12-08 11:20:00,252.27,252.29,252.26,252.29,913.0,247.0291,247.0487,247.0193,247.0487,913.0
2023-12-08 11:25:00,252.44,252.49,252.27,252.36,20250.0,247.1956,247.2446,247.0291,247.1173,20250.0
2023-12-08 11:30:00,252.5,252.61,252.37,252.44,14961.0,247.2543,247.3621,247.127,247.1956,14961.0
2023-12-08 11:35:00,252.48,252.52,251.99,252.14,12833.0,247.2348,247.2739,246.7549,246.9018,12833.0
2023-12-08 11:40:00,252.11,252.12,252.0,252.09,6456.0,246.8724,246.8822,246.7647,246.8529,6456.0
2023-12-08 11:45:00,252.12,252.19,252.06,252.19,22816.0,246.8822,246.9508,246.8235,246.9508,22816.0
2023-12-08 11:50:00,252.19,252.2,252.09,252.2,5222.0,246.9508,246.9606,246.8529,246.9606,5222.0
2023-12-08 11:55:00,252.2,252.29,252.18,252.18,2746.0,246.9606,247.0487,246.941,246.941,2746.0
2023-12-08 12:00:00,252.25,252.32,252.13,252.25,8347.0,247.0095,247.0781,246.892,247.0095,8347.0
2023-12-08 12:05:00,252.25,252.28,252.16,252.17,7467.0,247.0095,247.0389,246.9214,246.9312,7467.0
2023-12-08 12:10:00,252.16,252.16,251.98,252.0,2695.0,246.9214,246.9214,246.7451,246.7647,2695.0
2023-12-08 12:15:00,251.98,252.25,251.88,252.24,5313.0,246.7451,247.0095,246.6472,246.9997,5313.0
2023-12-08 12:20:00,252.32,252.43,252.32,252.36,1990.0,247.0781,247.1858,247.0781,247.1173,1990.0
2023-12-08 12:25:00,252.42,252.56,252.41,252.53,3234.0,247.176,247.3131,247.1662,247.2837,3234.0
2023-12-08 12:30:00,252.56,252.56,252.41,252.5,1965.0,247.3131,247.3131,247.1662,247.2543,1965.0
2023-12-08 12:35:00,252.47,252.52,252.43,252.52,801.0,247.225,247.2739,247.1858,247.2739,801.0
2023-12-08 12:40:00,252.54,252.63,252.47,252.58,8170.0,247.2935,247.3816,247.225,247.3327,8170.0
2023-12-08 12:45:00,252.63,252.64,252.57,252.62,5337.0,247.3816,247.3914,247.3229,247.3719,5337.0
2023-12-08 12:50:00,252.63,252.69,252.54,252.69,5114.0,247.3816,247.4404,247.2935,247.4404,5114.0
2023-12-08 12:55:00,252.69,252.69,252.55,252.65,5718.0,247.4404,247.4404,247.3033,247.4012,5718.0
2023-12-08 13:00:00,252.66,252.69,252.61,252.61,5433.0,247.411,247.4404,247.3621,247.3621,5433.0
2023-12-08 13:05:00,252.66,252.74,252.61,252.62,4244.0,247.411,247.4894,247.3621,247.3719,4244.0
2023-12-08 13:10:00,252.74,252.82,252.73,252.79,4706.0,247.4894,247.5677,247.4796,247.5383,4706.0
2023-12-08 13:15:00,252.85,252.85,252.75,252.75,1215.0,247.5971,247.5971,247.4992,247.4992,1215.0
2023-12-08 13:20:00,252.79,252.84,252.72,252.84,2810.0,247.5383,247.5873,247.4698,247.5873,2810.0
2023-12-08 13:25:00,252.87,252.94,252.82,252.91,1349.0,247.6167,247.6852,247.5677,247.6558,1349.0
2023-12-08 13:30:00,252.92,252.92,252.82,252.83,2387.0,247.6656,247.6656,247.5677,247.5775,2387.0
2023-12-08 13:35:00,252.88,252.92,252.83,252.88,2794.0,247.6265,247.6656,247.5775,247.6265,2794.0
2023-12-08 13:40:00,252.8,252.82,252.69,252.72,4009.0,247.5481,247.5677,247.4404,247.4698,4009.0
2023-12-08 13:45:00,252.69,252.91,252.69,252.88,2202.0,247.4404,247.6558,247.4404,247.6265,2202.0
2023-12-08 13:50:00,252.88,252.94,252.87,252.9,2198.0,247.6265,247.6852,247.6167,247.646,2198.0
2023-12-08 13:55:00,252.91,252.95,252.88,252.93,11899.0,247.6558,247.695,247.6265,247.6754,11899.0
2023-12-08 14:00:00,252.91,252.96,252.9,252.9,4271.0,247.6558,247.7048,247.646,247.646,4271.0
2023-12-08 14:05:00,253.03,253.06,253.01,253.04,3280.0,247.7733,247.8027,247.7537,247.7831,3280.0
2023-12-08 14:10:00,253.06,253.09,253.01,253.06,14040.0,247.8027,247.8321,247.7537,247.8027,14040.0
2023-12-08 14:15:00,253.04,253.16,253.04,253.15,2709.0,247.7831,247.9006,247.7831,247.8908,2709.0
2023-12-08 14:20:00,253.11,253.17,253.11,253.16,2179.0,247.8517,247.9104,247.8517,247.9006,2179.0
2023-12-08 14:25:00,253.13,253.2,253.12,253.17,5263.0,247.8713,247.9398,247.8615,247.9104,5263.0
2023-12-08 14:30:00,253.2,253.23,253.2,253.22,1961.0,247.9398,247.9692,247.9398,247.9594,1961.0
2023-12-08 14:35:00,253.17,253.23,253.14,253.2,9131.0,247.9104,247.9692,247.881,247.9398,9131.0
2023-12-08 14:40:00,253.23,253.38,253.22,253.32,3414.0,247.9692,248.1161,247.9594,248.0573,3414.0
2023-12-08 14:45:00,253.36,253.39,253.25,253.39,2691.0,248.0965,248.1259,247.9888,248.1259,2691.0
2023-12-08 14:50:00,253.39,253.46,253.35,253.39,8764.0,248.1259,248.1944,248.0867,248.1259,8764.0
2023-12-08 14:55:00,253.38,253.4,253.3,253.38,4169.0,248.1161,248.1356,248.0377,248.1161,4169.0
2023-12-08 15:00:00,253.42,253.42,253.3,253.3,7513.0,248.1552,248.1552,248.0377,248.0377,7513.0
2023-12-08 15:05:00,253.26,253.39,253.14,253.34,16384.0,247.9986,248.1259,247.881,248.0769,16384.0
2023-12-08 15:10:00,253.3,253.3,253.19,253.26,13356.0,248.0377,248.0377,247.93,247.9986,13356.0
2023-12-08 15:15:00,253.3,253.42,253.3,253.34,4882.0,248.0377,248.1552,248.0377,248.0769,4882.0
2023-12-08 15:20:00,253.3,253.34,253.18,253.26,18632.0,248.0377,248.0769,247.9202,247.9986,18632.0
2023-12-08 15:25:00,253.26,253.45,253.26,253.39,7304.0,247.9986,248.1846,247.9986,248.1259,7304.0
2023-12-08 15:30:00,253.39,253.4,253.3,253.33,4061.0,248.1259,248.1356,248.0377,248.0671,4061.0
2023-12-08 15:35:00,253.4,253.6,253.4,253.6,15366.0,248.1356,248.3315,248.1356,248.3315,15366.0
2023-12-08 15:40:00,253.55,253.57,253.45,253.48,6273.0,248.2825,248.3021,248.1846,248.214,6273.0
2023-12-08 15:45:00,253.46,253.52,253.41,253.42,5247.0,248.1944,248.2532,248.1454,248.1552,5247.0
2023-12-08 15:50:00,253.39,253.49,253.32,253.33,13270.0,248.1259,248.2238,248.0573,248.0671,13270.0
2023-12-08 15:55:00,253.38,253.41,253.21,253.26,65491.0,248.1161,248.1454,247.9496,247.9986,65491.0
2023-12-11 09:30:00,252.97,253.31,252.83,253.11,21216.0,247.7146,248.0475,247.5775,247.8517,21216.0
2023-12-11 09:35:00,252.95,253.42,252.95,253.3,108375.0,247.695,248.1552,247.695,248.0377,108375.0
2023-12-11 09:40:00,253.17,253.46,253.17,253.24,20686.0,247.9104,248.1944,247.9104,247.979,20686.0
2023-12-11 09:45:00,253.33,253.46,253.25,253.3,20068.0,248.0671,248.1944,247.9888,248.0377,20068.0
2023-12-11 09:50:00,253.32,253.42,253.25,253.26,20837.0,248.0573,248.1552,247.9888,247.9986,20837.0
2023-12-11 09:55:00,253.26,253.38,253.0,253.38,121601.0,247.9986,248.1161,247.744,248.1161,121601.0
2023-12-11 10:00:00,253.46,253.53,253.2,253.24,14777.0,248.1944,248.2629,247.9398,247.979,14777.0
2023-12-11 10:05:00,253.25,253.46,253.25,253.43,10931.0,247.9888,248.1944,247.9888,248.165,10931.0
2023-12-11 10:10:00,253.48,253.56,253.37,253.51,19473.0,248.214,248.2923,248.1063,248.2434,19473.0
2023-12-11 10:15:00,253.49,253.5,253.34,253.47,13630.0,248.2238,248.2336,248.0769,248.2042,13630.0
2023-12-11 10:20:00,253.51,253.54,253.38,253.39,9696.0,248.2434,248.2727,248.1161,248.1259,9696.0
2023-12-11 10:25:00,253.4,253.42,253.28,253.31,11191.0,248.1356,248.1552,248.0181,248.0475,11191.0
2023-12-11 10:30:00,253.3,253.56,253.26,253.56,11206.0,248.0377,248.2923,247.9986,248.2923,11206.0
2023-12-11 10:35:00,253.52,253.61,253.39,253.41,32173.0,248.2532,248.3413,248.1259,248.1454,32173.0
2023-12-11 10:40:00,253.44,253.51,253.32,253.45,12677.0,248.1748,248.2434,248.0573,248.1846,12677.0
2023-12-11 10:45:00,253.47,253.78,253.47,253.7,38264.0,248.2042,248.5078,248.2042,248.4294,38264.0
2023-12-11 10:50:00,253.7,253.83,253.7,253.74,13253.0,248.4294,248.5567,248.4294,248.4686,13253.0
2023-12-11 10:55:00,253.78,253.88,253.71,253.71,72862.0,248.5078,248.6057,248.4392,248.4392,72862.0
2023-12-11 11:00:00,253.7,253.82,253.7,253.82,15570.0,248.4294,248.5469,248.4294,248.5469,15570.0
2023-12-11 11:05:00,253.75,253.76,253.5,253.52,71883.0,248.4784,248.4882,248.2336,248.2532,71883.0
2023-12-11 11:10:00,253.48,253.57,253.33,253.33,12176.0,248.214,248.3021,248.0671,248.0671,12176.0
2023-12-11 11:15:00,253.35,253.42,253.31,253.37,12809.0,248.0867,248.1552,248.0475,248.1063,12809.0
2023-12-11 11:20:00,253.4,253.47,253.25,253.43,10559.0,248.1356,248.2042,247.9888,248.165,10559.0
2023-12-11 11:25:00,253.44,253.54,253.44,253.48,21833.0,248.1748,248.2727,248.1748,248.214,21833.0
2023-12-11 11:30:00,253.5,253.56,253.17,253.27,44211.0,248.2336,248.2923,247.9104,248.0083,44211.0
2023-12-11 11:35:00,253.3,253.51,253.22,253.46,7038.0,248.0377,248.2434,247.9594,248.1944,7038.0
2023-12-11 11:40:00,253.48,253.49,253.31,253.4,26306.0,248.214,248.2238,248.0475,248.1356,26306.0
2023-12-11 11:45:00,253.42,253.47,253.36,253.42,8631.0,248.1552,248.2042,248.0965,248.1552,8631.0
2023-12-11 11:50:00,253.41,253.54,253.41,253.48,8932.0,248.1454,248.2727,248.1454,248.214,8932.0
2023-12-11 11:55:00,253.51,253.57,253.46,253.56,8921.0,248.2434,248.3021,248.1944,248.2923,8921.0
2023-12-11 12:00:00,253.56,253.59,253.44,253.59,10108.0,248.2923,248.3217,248.1748,248.3217,10108.0
2023-12-11 12:05:00,253.6,253.7,253.59,253.63,10192.0,248.3315,248.4294,248.3217,248.3609,10192.0
2023-12-11 12:10:00,253.63,253.68,253.59,253.59,8618.0,248.3609,248.4098,248.3217,248.3217,8618.0
2023-12-11 12:15:00,253.59,253.59,253.49,253.54,7553.0,248.3217,248.3217,248.2238,248.2727,7553.0
2023-12-11 12:20:00,253.55,253.64,253.55,253.63,7263.0,248.2825,248.3707,248.2825,248.3609,7263.0
2023-12-11 12:25:00,253.62,253.64,253.53,253.6,7424.0,248.3511,248.3707,248.2629,248.3315,7424.0
2023-12-11 12:30:00,253.62,253.63,253.58,253.6,7285.0,248.3511,248.3609,248.3119,248.3315,7285.0
2023-12-11 12:35:00,253.63,253.71,253.62,253.71,6308.0,248.3609,248.4392,248.3511,248.4392,6308.0
2023-12-11 12:40:00,253.73,253.76,253.67,253.7,5002.0,248.4588,248.4882,248.4,248.4294,5002.0
2023-12-11 12:45:00,253.69,253.76,253.68,253.75,7259.0,248.4196,248.4882,248.4098,248.4784,7259.0
2023-12-11 12:50:00,253.74,253.78,253.7,253.74,8545.0,248.4686,248.5078,248.4294,248.4686,8545.0
2023-12-11 12:55:00,253.74,253.78,253.74,253.76,5400.0,248.4686,248.5078,248.4686,248.4882,5400.0
2023-12-11 13:00:00,253.76,253.92,253.65,253.91,9631.0,248.4882,248.6448,248.3805,248.6351,9631.0
2023-12-11 13:05:00,253.91,253.94,253.84,253.89,7254.0,248.6351,248.6644,248.5665,248.6155,7254.0
2023-12-11 13:10:00,253.88,253.9,253.83,253.83,10000.0,248.6057,248.6253,248.5567,248.5567,10000.0
2023-12-11 13:15:00,253.83,254.0,253.83,253.98,5900.0,248.5567,248.7232,248.5567,248.7036,5900.0
2023-12-11 13:20:00,254.0,254.1,254.0,254.07,7979.0,248.7232,248.8211,248.7232,248.7917,7979.0
2023-12-11 13:25:00,254.07,254.1,254.01,254.04,8084.0,248.7917,248.8211,248.733,248.7624,8084.0
2023-12-11 13:30:00,254.05,254.06,254.0,254.04,9445.0,248.7721,248.7819,248.7232,248.7624,9445.0
2023-12-11 13:35:00,254.04,254.09,254.0,254.04,9566.0,248.7624,248.8113,248.7232,248.7624,9566.0
2023-12-11 13:40:00,254.06,254.12,254.03,254.07,9499.0,248.7819,248.8407,248.7526,248.7917,9499.0
2023-12-11 13:45:00,254.05,254.11,254.01,254.1,8582.0,248.7721,248.8309,248.733,248.8211,8582.0
2023-12-11 13:50:00,254.11,254.2,254.11,254.13,7864.0,248.8309,248.919,248.8309,248.8505,7864.0
2023-12-11 13:55:00,254.14,254.15,254.07,254.13,24636.0,248.8603,248.8701,248.7917,248.8505,24636.0
2023-12-11 14:00:00,254.11,254.17,254.08,254.09,8689.0,248.8309,248.8897,248.8015,248.8113,8689.0
2023-12-11 14:05:00,254.1,254.15,254.07,254.13,8092.0,248.8211,248.8701,248.7917,248.8505,8092.0
2023-12-11 14:10:00,254.13,254.22,254.12,254.18,12541.0,248.8505,248.9386,248.8407,248.8994,12541.0
2023-12-11 14:15:00,254.15,254.16,254.02,254.02,9969.0,248.8701,248.8799,248.7428,248.7428,9969.0
2023-12-11 14:20:00,254.03,254.14,254.02,254.09,23479.0,248.7526,248.8603,248.7428,248.8113,23479.0
2023-12-11 14:25:00,254.07,254.17,254.06,254.16,7553.0,248.7917,248.8897,248.7819,248.8799,7553.0
2023-12-11 14:30:00,254.16,254.21,254.11,254.16,8293.0,248.8799,248.9288,248.8309,248.8799,8293.0
2023-12-11 14:35:00,254.16,254.17,254.03,254.08,8292.0,248.8799,248.8897,248.7526,248.8015,8292.0
2023-12-11 14:40:00,254.07,254.15,254.04,254.04,9606.0,248.7917,248.8701,248.7624,248.7624,9606.0
2023-12-11 14:45:00,254.03,254.11,254.03,254.11,6805.0,248.7526,248.8309,248.7526,248.8309,6805.0
2023-12-11 14:50:00,254.14,254.15,254.05,254.08,14185.0,248.8603,248.8701,248.7721,248.8015,14185.0
2023-12-11 14:55:00,254.05,254.08,254.01,254.07,7424.0,248.7721,248.8015,248.733,248.7917,7424.0
2023-12-11 15:00:00,254.04,254.08,253.94,254.01,9519.0,248.7624,248.8015,248.6644,248.733,9519.0
2023-12-11 15:05:00,254.01,254.15,254.0,254.1,12766.0,248.733,248.8701,248.7232,248.8211,12766.0
2023-12-11 15:10:00,254.06,254.11,253.99,254.09,12880.0,248.7819,248.8309,248.7134,248.8113,12880.0
2023-12-11 15:15:00,254.1,254.21,254.1,254.13,15505.0,248.8211,248.9288,248.8211,248.8505,15505.0
2023-12-11 15:20:00,254.13,254.19,254.04,254.19,15906.0,248.8505,248.9092,248.7624,248.9092,15906.0
2023-12-11 15:25:00,254.15,254.19,253.99,254.02,35661.0,248.8701,248.9092,248.7134,248.7428,35661.0
2023-12-11 15:30:00,254.02,254.08,253.97,253.97,20700.0,248.7428,248.8015,248.6938,248.6938,20700.0
2023-12-11 15:35:00,253.97,254.14,253.97,254.13,41327.0,248.6938,248.8603,248.6938,248.8505,41327.0
2023-12-11 15:40:00,254.15,254.21,254.1,254.12,19518.0,248.8701,248.9288,248.8211,248.8407,19518.0
2023-12-11 15:45:00,254.1,254.14,254.07,254.13,23944.0,248.8211,248.8603,248.7917,248.8505,23944.0
2023-12-11 15:50:00,254.1,254.19,254.05,254.14,34281.0,248.8211,248.9092,248.7721,248.8603,34281.0
2023-12-11 15:55:00,254.16,254.36,254.16,254.34,67907.0,248.8799,249.0757,248.8799,249.0561,67907.0
2023-12-12 09:30:00,254.24,254.24,253.64,253.64,18293.0,248.9582,248.9582,248.3707,248.3707,18293.0
2023-12-12 09:35:00,253.59,253.7,253.52,253.52,4188.0,248.3217,248.4294,248.2532,248.2532,4188.0
2023-12-12 09:40:00,253.58,253.65,253.48,253.56,9564.0,248.3119,248.3805,248.214,248.2923,9564.0
2023-12-12 09:45:00,253.56,253.9,253.56,253.86,7039.0,248.2923,248.6253,248.2923,248.5861,7039.0
2023-12-12 09:50:00,253.89,253.97,253.86,253.86,5430.0,248.6155,248.6938,248.5861,248.5861,5430.0
2023-12-12 09:55:00,254.0,254.02,253.93,254.02,2015.0,248.7232,248.7428,248.6546,248.7428,2015.0
2023-12-12 10:00:00,254.0,254.15,253.92,254.15,1023.0,248.7232,248.8701,248.6448,248.8701,1023.0
2023-12-12 10:05:00,254.17,254.24,254.17,254.23,491.0,248.8897,248.9582,248.8897,248.9484,491.0
2023-12-12 10:10:00,254.24,254.24,254.15,254.16,419.0,248.9582,248.9582,248.8701,248.8799,419.0
2023-12-12 10:15:00,254.21,254.37,254.2,254.37,7560.0,248.9288,249.0855,248.919,249.0855,7560.0
2023-12-12 10:20:00,254.41,254.42,254.32,254.39,1611.0,249.1247,249.1345,249.0365,249.1051,1611.0
2023-12-12 10:25:00,254.43,254.44,254.32,254.32,1577.0,249.1442,249.154,249.0365,249.0365,1577.0
2023-12-12 10:30:00,254.4,254.4,254.3,254.31,604.0,249.1149,249.1149,249.017,249.0267,604.0
2023-12-12 10:35:00,254.4,254.49,254.4,254.49,2543.0,249.1149,249.203,249.1149,249.203,2543.0
2023-12-12 10:40:00,254.54,254.54,254.4,254.46,11191.0,249.252,249.252,249.1149,249.1736,11191.0
2023-12-12 10:45:00,254.47,254.59,254.46,254.46,6523.0,249.1834,249.3009,249.1736,249.1736,6523.0
2023-12-12 10:50:00,254.44,254.53,254.33,254.51,10310.0,249.154,249.2422,249.0463,249.2226,10310.0
2023-12-12 10:55:00,254.5,254.65,254.5,254.65,7584.0,249.2128,249.3597,249.2128,249.3597,7584.0
2023-12-12 11:00:00,254.65,254.69,254.64,254.68,37602.0,249.3597,249.3988,249.3499,249.3891,37602.0
2023-12-12 11:05:00,254.71,254.72,254.57,254.59,17403.0,249.4184,249.4282,249.2813,249.3009,17403.0
2023-12-12 11:10:00,254.55,254.58,254.52,254.58,1900.0,249.2618,249.2911,249.2324,249.2911,1900.0
2023-12-12 11:15:00,254.56,254.58,254.51,254.52,3335.0,249.2715,249.2911,249.2226,249.2324,3335.0
2023-12-12 11:20:00,254.53,254.7,254.52,254.68,7732.0,249.2422,249.4086,249.2324,249.3891,7732.0
2023-12-12 11:25:00,254.67,254.67,254.52,254.55,5564.0,249.3793,249.3793,249.2324,249.2618,5564.0
2023-12-12 11:30:00,254.57,254.62,254.54,254.57,6840.0,249.2813,249.3303,249.252,249.2813,6840.0
2023-12-12 11:35:00,254.58,254.65,254.56,254.63,9505.0,249.2911,249.3597,249.2715,249.3401,9505.0
2023-12-12 11:40:00,254.58,254.63,254.54,254.54,12963.0,249.2911,249.3401,249.252,249.252,12963.0
2023-12-12 11:45:00,254.61,254.66,254.59,254.66,16365.0,249.3205,249.3695,249.3009,249.3695,16365.0
2023-12-12 11:50:00,254.66,254.69,254.6,254.64,8820.0,249.3695,249.3988,249.3107,249.3499,8820.0
2023-12-12 11:55:00,254.6,254.64,254.52,254.59,8220.0,249.3107,249.3499,249.2324,249.3009,8220.0
2023-12-12 12:00:00,254.6,254.61,254.54,254.61,3825.0,249.3107,249.3205,249.252,249.3205,3825.0
2023-12-12 12:05:00,254.56,254.58,254.41,254.42,11336.0,249.2715,249.2911,249.1247,249.1345,11336.0
2023-12-12 12:10:00,254.43,254.58,254.38,254.57,9227.0,249.1442,249.2911,249.0953,249.2813,9227.0
2023-12-12 12:15:00,254.62,254.64,254.61,254.62,9006.0,249.3303,249.3499,249.3205,249.3303,9006.0
2023-12-12 12:20:00,254.63,254.71,254.63,254.71,3115.0,249.3401,249.4184,249.3401,249.4184,3115.0
2023-12-12 12:25:00,254.71,254.75,254.64,254.7,9466.0,249.4184,249.4576,249.3499,249.4086,9466.0
2023-12-12 12:30:00,254.7,254.84,254.7,254.8,12493.0,249.4086,249.5457,249.4086,249.5066,12493.0
2023-12-12 12:35:00,254.81,254.82,254.73,254.79,7335.0,249.5164,249.5261,249.438,249.4968,7335.0
2023-12-12 12:40:00,254.73,254.76,254.71,254.71,11030.0,249.438,249.4674,249.4184,249.4184,11030.0
2023-12-12 12:45:00,254.72,254.75,254.66,254.67,5648.0,249.4282,249.4576,249.3695,249.3793,5648.0
2023-12-12 12:50:00,254.62,254.63,254.54,254.55,6944.0,249.3303,249.3401,249.252,249.2618,6944.0
2023-12-12 12:55:00,254.54,254.61,254.52,254.59,5172.0,249.252,249.3205,249.2324,249.3009,5172.0
2023-12-12 13:00:00,254.57,254.84,254.54,254.84,6313.0,249.2813,249.5457,249.252,249.5457,6313.0
2023-12-12 13:05:00,254.8,254.83,254.74,254.81,9240.0,249.5066,249.5359,249.4478,249.5164,9240.0
2023-12-12 13:10:00,254.81,254.81,254.71,254.73,8742.0,249.5164,249.5164,249.4184,249.438,8742.0
2023-12-12 13:15:00,254.76,254.82,254.76,254.76,14106.0,249.4674,249.5261,249.4674,249.4674,14106.0
2023-12-12 13:20:00,254.74,254.75,254.66,254.72,15736.0,249.4478,249.4576,249.3695,249.4282,15736.0
2023-12-12 13:25:00,254.71,254.76,254.7,254.76,7156.0,249.4184,249.4674,249.4086,249.4674,7156.0
2023-12-12 13:30:00,254.73,254.84,254.72,254.77,6325.0,249.438,249.5457,249.4282,249.4772,6325.0
2023-12-12 13:35:00,254.82,254.82,254.77,254.81,8963.0,249.5261,249.5261,249.4772,249.5164,8963.0
2023-12-12 13:40:00,254.82,254.83,254.78,254.82,14500.0,249.5261,249.5359,249.487,249.5261,14500.0
2023-12-12 13:45:00,254.82,254.91,254.82,254.91,6419.0,249.5261,249.6143,249.5261,249.6143,6419.0
2023-12-12 13:50:00,254.89,254.95,254.89,254.92,10181.0,249.5947,249.6534,249.5947,249.6241,10181.0
2023-12-12 13:55:00,254.93,254.95,254.88,254.94,8851.0,249.6339,249.6534,249.5849,249.6437,8851.0
2023-12-12 14:00:00,254.92,254.94,254.87,254.89,8062.0,249.6241,249.6437,249.5751,249.5947,8062.0
2023-12-12 14:05:00,254.89,254.93,254.88,254.88,5200.0,249.5947,249.6339,249.5849,249.5849,5200.0
2023-12-12 14:10:00,254.9,254.93,254.87,254.9,18585.0,249.6045,249.6339,249.5751,249.6045,18585.0
2023-12-12 14:15:00,254.91,254.94,254.9,254.94,6559.0,249.6143,249.6437,249.6045,249.6437,6559.0
2023-12-12 14:20:00,254.94,254.98,254.94,254.98,5067.0,249.6437,249.6828,249.6437,249.6828,5067.0
2023-12-12 14:25:00,254.98,255.0,254.96,254.96,18494.0,249.6828,249.7024,249.6632,249.6632,18494.0
2023-12-12 14:30:00,254.98,255.04,254.98,255.03,6431.0,249.6828,249.7416,249.6828,249.7318,6431.0
2023-12-12 14:35:00,255.03,255.07,255.01,255.03,6536.0,249.7318,249.771,249.7122,249.7318,6536.0
2023-12-12 14:40:00,255.04,255.08,255.03,255.04,16698.0,249.7416,249.7807,249.7318,249.7416,16698.0
2023-12-12 14:45:00,255.04,255.13,255.04,255.08,10546.0,249.7416,249.8297,249.7416,249.7807,10546.0
2023-12-12 14:50:00,255.09,255.14,255.08,255.1,13647.0,249.7905,249.8395,249.7807,249.8003,13647.0
2023-12-12 14:55:00,255.11,255.17,255.11,255.15,9031.0,249.8101,249.8689,249.8101,249.8493,9031.0
2023-12-12 15:00:00,255.15,255.28,255.12,255.28,11367.0,249.8493,249.9766,249.8199,249.9766,11367.0
2023-12-12 15:05:00,255.31,255.42,255.31,255.38,14584.0,250.006,250.1137,250.006,250.0745,14584.0
2023-12-12 15:10:00,255.39,255.41,255.29,255.36,10814.0,250.0843,250.1039,249.9864,250.0549,10814.0
2023-12-12 15:15:00,255.38,255.45,255.36,255.37,13830.0,250.0745,250.1431,250.0549,250.0647,13830.0
2023-12-12 15:20:00,255.38,255.44,255.35,255.4,15983.0,250.0745,250.1333,250.0451,250.0941,15983.0
2023-12-12 15:25:00,255.4,255.45,255.37,255.43,12090.0,250.0941,250.1431,250.0647,250.1235,12090.0
2023-12-12 15:30:00,255.43,255.44,255.34,255.35,9040.0,250.1235,250.1333,250.0353,250.0451,9040.0
2023-12-12 15:35:00,255.33,255.33,255.2,255.23,9427.0,250.0256,250.0256,249.8983,249.9276,9427.0
2023-12-12 15:40:00,255.22,255.26,255.17,255.23,14952.0,249.9178,249.957,249.8689,249.9276,14952.0
2023-12-12 15:45:00,255.21,255.27,255.21,255.23,23084.0,249.908,249.9668,249.908,249.9276,23084.0
2023-12-12 15:50:00,255.22,255.28,255.17,255.19,25222.0,249.9178,249.9766,249.8689,249.8885,25222.0
2023-12-12 15:55:00,255.19,255.39,255.19,255.37,66278.0,249.8885,250.0843,249.8885,250.0647,66278.0
2023-12-13 09:30:00,255.6,255.82,255.5,255.82,19175.0,250.2899,250.5054,250.192,250.5054,19175.0
2023-12-13 09:35:00,255.76,255.76,255.64,255.64,1194.0,250.4466,250.4466,250.3291,250.3291,1194.0
2023-12-13 09:40:00,255.65,255.69,255.55,255.55,5176.0,250.3389,250.3781,250.241,250.241,5176.0
2023-12-13 09:45:00,255.56,255.66,255.56,255.61,6686.0,250.2508,250.3487,250.2508,250.2997,6686.0
2023-12-13 09:50:00,255.6,255.61,255.52,255.53,1976.0,250.2899,250.2997,250.2116,250.2214,1976.0
2023-12-13 09:55:00,255.56,255.56,255.47,255.47,1315.0,250.2508,250.2508,250.1626,250.1626,1315.0
2023-12-13 10:00:00,255.48,255.53,255.48,255.53,1416.0,250.1724,250.2214,250.1724,250.2214,1416.0
2023-12-13 10:05:00,255.58,255.61,255.55,255.59,1233.0,250.2704,250.2997,250.241,250.2802,1233.0
2023-12-13 10:10:00,255.66,255.76,255.66,255.68,538.0,250.3487,250.4466,250.3487,250.3683,538.0
2023-12-13 10:15:00,255.68,255.73,255.68,255.73,442.0,250.3683,250.4172,250.3683,250.4172,442.0
2023-12-13 10:20:00,255.82,255.83,255.71,255.77,1245.0,250.5054,250.5152,250.3977,250.4564,1245.0
2023-12-13 10:25:00,255.76,255.79,255.73,255.79,3755.0,250.4466,250.476,250.4172,250.476,3755.0
2023-12-13 10:30:00,255.8,255.84,255.74,255.74,5173.0,250.4858,250.525,250.427,250.427,5173.0
2023-12-13 10:35:00,255.74,255.87,255.74,255.85,4712.0,250.427,250.5543,250.427,250.5347,4712.0
2023-12-13 10:40:00,255.85,255.9,255.84,255.9,4637.0,250.5347,250.5837,250.525,250.5837,4637.0
2023-12-13 10:45:00,255.96,256.0,255.93,255.99,953.0,250.6425,250.6816,250.6131,250.6718,953.0
2023-12-13 10:50:00,256.02,256.02,255.94,255.94,2194.0,250.7012,250.7012,250.6229,250.6229,2194.0
2023-12-13 10:55:00,255.94,256.0,255.93,255.95,797.0,250.6229,250.6816,250.6131,250.6327,797.0
2023-12-13 11:00:00,256.0,256.07,255.97,256.0,4258.0,250.6816,250.7502,250.6523,250.6816,4258.0
2023-12-13 11:05:00,255.94,255.94,255.84,255.84,400.0,250.6229,250.6229,250.525,250.525,400.0
2023-12-13 11:10:00,255.87,255.89,255.83,255.83,4317.0,250.5543,250.5739,250.5152,250.5152,4317.0
2023-12-13 11:15:00,255.89,255.92,255.87,255.89,1741.0,250.5739,250.6033,250.5543,250.5739,1741.0
2023-12-13 11:20:00,255.88,255.95,255.82,255.82,4418.0,250.5641,250.6327,250.5054,250.5054,4418.0
2023-12-13 11:25:00,255.81,255.84,255.77,255.84,2101.0,250.4956,250.525,250.4564,250.525,2101.0
2023-12-13 11:30:00,255.83,255.85,255.79,255.79,3910.0,250.5152,250.5347,250.476,250.476,3910.0
2023-12-13 11:35:00,255.78,255.84,255.78,255.81,1289.0,250.4662,250.525,250.4662,250.4956,1289.0
2023-12-13 11:40:00,255.74,255.77,255.7,255.77,1662.0,250.427,250.4564,250.3879,250.4564,1662.0
2023-12-13 11:45:00,255.77,255.77,255.71,255.73,8852.0,250.4564,250.4564,250.3977,250.4172,8852.0
2023-12-13 11:50:00,255.72,255.74,255.64,255.73,1671.0,250.4074,250.427,250.3291,250.4172,1671.0
2023-12-13 11:55:00,255.65,255.66,255.62,255.65,1548.0,250.3389,250.3487,250.3095,250.3389,1548.0
2023-12-13 12:00:00,255.6,255.67,255.55,255.57,3803.0,250.2899,250.3585,250.241,250.2606,3803.0
2023-12-13 12:05:00,255.57,255.59,255.52,255.57,1166.0,250.2606,250.2802,250.2116,250.2606,1166.0
2023-12-13 12:10:00,255.6,255.61,255.6,255.61,450.0,250.2899,250.2997,250.2899,250.2997,450.0
2023-12-13 12:15:00,255.62,255.64,255.59,255.6,1603.0,250.3095,250.3291,250.2802,250.2899,1603.0
2023-12-13 12:20:00,255.61,255.61,255.55,255.55,1572.0,250.2997,250.2997,250.241,250.241,1572.0
2023-12-13 12:25:00,255.56,255.61,255.56,255.57,1652.0,250.2508,250.2997,250.2508,250.2606,1652.0
2023-12-13 12:30:00,255.54,255.6,255.49,255.57,1998.0,250.2312,250.2899,250.1822,250.2606,1998.0
2023-12-13 12:35:00,255.53,255.56,255.44,255.54,1906.0,250.2214,250.2508,250.1333,250.2312,1906.0
2023-12-13 12:40:00,255.55,255.55,255.5,255.52,6738.0,250.241,250.241,250.192,250.2116,6738.0
2023-12-13 12:45:00,255.51,255.54,255.5,255.54,2097.0,250.2018,250.2312,250.192,250.2312,2097.0
2023-12-13 12:50:00,255.56,255.61,255.56,255.61,300.0,250.2508,250.2997,250.2508,250.2997,300.0
2023-12-13 12:55:00,255.58,255.58,255.51,255.51,1044.0,250.2704,250.2704,250.2018,250.2018,1044.0
2023-12-13 13:00:00,255.51,255.51,255.51,255.51,0.0,250.2018,250.2018,250.2018,250.2018,0.0
2023-12-13 13:05:00,255.42,255.43,255.36,255.39,4573.0,250.1137,250.1235,250.0549,250.0843,4573.0
2023-12-13 13:10:00,255.36,255.43,255.35,255.38,1820.0,250.0549,250.1235,250.0451,250.0745,1820.0
2023-12-13 13:15:00,255.42,255.44,255.32,255.34,13582.0,250.1137,250.1333,250.0158,250.0353,13582.0
2023-12-13 13:20:00,255.34,255.38,255.3,255.38,2488.0,250.0353,250.0745,249.9962,250.0745,2488.0
2023-12-13 13:25:00,255.4,255.4,255.33,255.35,3879.0,250.0941,250.0941,250.0256,250.0451,3879.0
2023-12-13 13:30:00,255.39,255.39,255.39,255.39,100.0,250.0843,250.0843,250.0843,250.0843,100.0
2023-12-13 13:35:00,255.38,255.38,255.34,255.38,1878.0,250.0745,250.0745,250.0353,250.0745,1878.0
2023-12-13 13:40:00,255.4,255.41,255.34,255.36,3458.0,250.0941,250.1039,250.0353,250.0549,3458.0
2023-12-13 13:45:00,255.4,255.45,255.4,255.45,700.0,250.0941,250.1431,250.0941,250.1431,700.0
2023-12-13 13:50:00,255.42,255.54,255.42,255.54,3010.0,250.1137,250.2312,250.1137,250.2312,3010.0
2023-12-13 13:55:00,255.55,255.6,255.5,255.51,4548.0,250.241,250.2899,250.192,250.2018,4548.0
2023-12-13 14:00:00,255.5,256.81,255.5,256.81,13087.0,250.192,251.4748,250.192,251.4748,13087.0
2023-12-13 14:05:00,256.85,257.06,256.85,257.02,5936.0,251.514,251.7196,251.514,251.6804,5936.0
2023-12-13 14:10:00,257.03,257.06,256.96,257.03,10646.0,251.6902,251.7196,251.6217,251.6902,10646.0
2023-12-13 14:15:00,257.13,257.15,257.13,257.15,597.0,251.7882,251.8077,251.7882,251.8077,597.0
2023-12-13 14:20:00,257.23,257.48,257.2,257.35,7883.0,251.8861,252.1309,251.8567,252.0036,7883.0
2023-12-13 14:25:00,257.27,257.34,257.21,257.34,2688.0,251.9252,251.9938,251.8665,251.9938,2688.0
2023-12-13 14:30:00,257.37,257.37,257.09,257.32,2820.0,252.0232,252.0232,251.749,251.9742,2820.0
2023-12-13 14:35:00,257.74,258.04,257.74,258.04,5873.0,252.3855,252.6793,252.3855,252.6793,5873.0
2023-12-13 14:40:00,258.1,258.4,258.06,258.15,4480.0,252.738,253.0318,252.6988,252.787,4480.0
2023-12-13 14:45:00,258.36,258.5,258.27,258.41,6948.0,252.9926,253.1297,252.9045,253.0416,6948.0
2023-12-13 14:50:00,258.38,258.57,258.29,258.57,1763.0,253.0122,253.1982,252.9241,253.1982,1763.0
2023-12-13 14:55:00,258.71,258.87,258.65,258.76,13784.0,253.3353,253.492,253.2766,253.3843,13784.0
2023-12-13 15:00:00,258.72,259.24,258.66,259.23,159182.0,253.3451,253.8543,253.2864,253.8445,159182.0
2023-12-13 15:05:00,259.24,259.27,258.84,258.94,117486.0,253.8543,253.8837,253.4626,253.5606,117486.0
2023-12-13 15:10:00,258.9,258.9,258.49,258.52,176262.0,253.5214,253.5214,253.1199,253.1493,176262.0
2023-12-13 15:15:00,258.5,258.68,258.38,258.43,232855.0,253.1297,253.306,253.0122,253.0611,232855.0
2023-12-13 15:20:00,258.43,258.5,257.91,257.93,147664.0,253.0611,253.1297,252.552,252.5715,147664.0
2023-12-13 15:25:00,257.93,258.2,257.75,258.17,162320.0,252.5715,252.8359,252.3953,252.8066,162320.0
2023-12-13 15:30:00,258.16,258.28,257.97,258.25,164992.0,252.7968,252.9143,252.6107,252.8849,164992.0
2023-12-13 15:35:00,258.25,258.76,258.25,258.76,98693.0,252.8849,253.3843,252.8849,253.3843,98693.0
2023-12-13 15:40:00,258.77,258.8,258.65,258.76,106204.0,253.3941,253.4235,253.2766,253.3843,106204.0
2023-12-13 15:45:00,258.73,258.78,258.6,258.68,312960.0,253.3549,253.4039,253.2276,253.306,312960.0
2023-12-13 15:50:00,258.69,258.8,258.37,258.66,268879.0,253.3157,253.4235,253.0024,253.2864,268879.0
2023-12-13 15:55:00,258.66,259.1,258.66,259.1,175043.0,253.2864,253.7172,253.2864,253.7172,175043.0
2023-12-14 09:30:00,260.44,261.1,260.44,261.08,14837.0,255.0294,255.6757,255.0294,255.6561,14837.0
2023-12-14 09:35:00,261.03,261.04,260.49,260.61,14136.0,255.6071,255.6169,255.0784,255.1959,14136.0
2023-12-14 09:40:00,260.68,261.11,260.67,261.1,5571.0,255.2644,255.6855,255.2546,255.6757,5571.0
2023-12-14 09:45:00,261.2,261.35,260.99,260.99,8809.0,255.7736,255.9205,255.568,255.568,8809.0
2023-12-14 09:50:00,260.92,260.93,260.7,260.85,18096.0,255.4994,255.5092,255.284,255.4309,18096.0
2023-12-14 09:55:00,260.89,261.23,260.84,260.93,6339.0,255.47,255.803,255.4211,255.5092,6339.0
2023-12-14 10:00:00,261.02,261.04,260.71,260.74,28797.0,255.5973,255.6169,255.2938,255.3232,28797.0
2023-12-14 10:05:00,260.7,260.78,260.66,260.71,51765.0,255.284,255.3623,255.2448,255.2938,51765.0
2023-12-14 10:10:00,260.71,260.8,260.57,260.57,77941.0,255.2938,255.3819,255.1567,255.1567,77941.0
2023-12-14 10:15:00,260.51,260.51,260.14,260.3,62980.0,255.0979,255.0979,254.7356,254.8923,62980.0
2023-12-14 10:20:00,260.3,260.47,260.21,260.46,54606.0,254.8923,255.0588,254.8042,255.049,54606.0
2023-12-14 10:25:00,260.52,260.62,260.41,260.42,7332.0,255.1077,255.2057,255.0,255.0098,7332.0
2023-12-14 10:30:00,260.37,260.67,260.37,260.66,10837.0,254.9608,255.2546,254.9608,255.2448,10837.0
2023-12-14 10:35:00,260.66,260.68,260.15,260.25,5638.0,255.2448,255.2644,254.7454,254.8433,5638.0
2023-12-14 10:40:00,260.28,260.36,260.23,260.28,3170.0,254.8727,254.9511,254.8238,254.8727,3170.0
2023-12-14 10:45:00,260.27,260.33,260.15,260.26,3323.0,254.8629,254.9217,254.7454,254.8531,3323.0
2023-12-14 10:50:00,260.26,260.6,260.24,260.59,33327.0,254.8531,255.1861,254.8335,255.1763,33327.0
2023-12-14 10:55:00,260.6,260.66,260.41,260.59,6244.0,255.1861,255.2448,255.0,255.1763,6244.0
2023-12-14 11:00:00,260.6,260.63,260.48,260.48,4428.0,255.1861,255.2154,255.0686,255.0686,4428.0
2023-12-14 11:05:00,260.43,260.49,260.33,260.38,8655.0,255.0196,255.0784,254.9217,254.9706,8655.0
2023-12-14 11:10:00,260.44,260.63,260.12,260.12,3867.0,255.0294,255.2154,254.716,254.716,3867.0
2023-12-14 11:15:00,260.06,260.3,260.05,260.3,4128.0,254.6573,254.8923,254.6475,254.8923,4128.0
2023-12-14 11:20:00,260.16,260.17,260.09,260.13,5504.0,254.7552,254.765,254.6867,254.7258,5504.0
2023-12-14 11:25:00,260.17,260.31,260.13,260.29,4992.0,254.765,254.9021,254.7258,254.8825,4992.0
2023-12-14 11:30:00,260.3,260.44,260.29,260.3,5399.0,254.8923,255.0294,254.8825,254.8923,5399.0
2023-12-14 11:35:00,260.24,260.3,260.07,260.26,11317.0,254.8335,254.8923,254.6671,254.8531,11317.0
2023-12-14 11:40:00,260.3,260.48,260.3,260.48,2329.0,254.8923,255.0686,254.8923,255.0686,2329.0
2023-12-14 11:45:00,260.58,260.67,260.58,260.6,4146.0,255.1665,255.2546,255.1665,255.1861,4146.0
2023-12-14 11:50:00,260.64,260.68,260.61,260.65,3782.0,255.2252,255.2644,255.1959,255.235,3782.0
2023-12-14 11:55:00,260.65,260.66,260.6,260.66,2678.0,255.235,255.2448,255.1861,255.2448,2678.0
2023-12-14 12:00:00,260.66,260.82,260.66,260.81,2838.0,255.2448,255.4015,255.2448,255.3917,2838.0
2023-12-14 12:05:00,260.81,260.89,260.76,260.88,3776.0,255.3917,255.47,255.3427,255.4603,3776.0
2023-12-14 12:10:00,260.88,261.01,260.84,261.0,3412.0,255.4603,255.5876,255.4211,255.5778,3412.0
2023-12-14 12:15:00,260.99,261.02,260.82,260.85,3309.0,255.568,255.5973,255.4015,255.4309,3309.0
2023-12-14 12:20:00,260.88,261.0,260.88,260.97,986.0,255.4603,255.5778,255.4603,255.5484,986.0
2023-12-14 12:25:00,260.86,261.0,260.86,261.0,19373.0,255.4407,255.5778,255.4407,255.5778,19373.0
2023-12-14 12:30:00,261.02,261.07,260.96,261.06,38646.0,255.5973,255.6463,255.5386,255.6365,38646.0
2023-12-14 12:35:00,261.07,261.07,260.88,260.9,54449.0,255.6463,255.6463,255.4603,255.4798,54449.0
2023-12-14 12:40:00,260.92,261.08,260.92,261.05,18080.0,255.4994,255.6561,255.4994,255.6267,18080.0
2023-12-14 12:45:00,261.04,261.09,261.0,261.05,10729.0,255.6169,255.6659,255.5778,255.6267,10729.0
2023-12-14 12:50:00,261.05,261.08,260.74,260.74,9516.0,255.6267,255.6561,255.3232,255.3232,9516.0
2023-12-14 12:55:00,260.67,260.67,260.26,260.28,7707.0,255.2546,255.2546,254.8531,254.8727,7707.0
2023-12-14 13:00:00,260.3,260.3,259.88,259.9,11463.0,254.8923,254.8923,254.481,254.5006,11463.0
2023-12-14 13:05:00,259.96,260.0,259.88,259.94,11913.0,254.5594,254.5985,254.481,254.5398,11913.0
2023-12-14 13:10:00,259.96,260.07,259.9,259.95,8370.0,254.5594,254.6671,254.5006,254.5496,8370.0
2023-12-14 13:15:00,259.94,259.97,259.88,259.92,8269.0,254.5398,254.5692,254.481,254.5202,8269.0
2023-12-14 13:20:00,259.89,260.0,259.87,259.87,4566.0,254.4908,254.5985,254.4712,254.4712,4566.0
2023-12-14 13:25:00,259.83,259.84,259.67,259.67,6476.0,254.4321,254.4419,254.2754,254.2754,6476.0
2023-12-14 13:30:00,259.67,259.77,259.64,259.75,7040.0,254.2754,254.3733,254.246,254.3537,7040.0
2023-12-14 13:35:00,259.75,259.75,259.7,259.7,1477.0,254.3537,254.3537,254.3048,254.3048,1477.0
2023-12-14 13:40:00,259.71,259.71,259.56,259.64,40998.0,254.3146,254.3146,254.1677,254.246,40998.0
2023-12-14 13:45:00,259.63,259.68,259.4,259.46,12265.0,254.2362,254.2852,254.011,254.0698,12265.0
2023-12-14 13:50:00,259.39,259.39,258.77,258.91,24249.0,254.0012,254.0012,253.3941,253.5312,24249.0
2023-12-14 13:55:00,258.94,259.32,258.93,259.32,11030.0,253.5606,253.9327,253.5508,253.9327,11030.0
2023-12-14 14:00:00,259.29,259.53,259.28,259.53,6675.0,253.9033,254.1383,253.8935,254.1383,6675.0
2023-12-14 14:05:00,259.42,259.52,259.41,259.43,5468.0,254.0306,254.1285,254.0208,254.0404,5468.0
2023-12-14 14:10:00,259.43,259.68,259.37,259.62,10887.0,254.0404,254.2852,253.9816,254.2264,10887.0
2023-12-14 14:15:00,259.62,259.79,259.61,259.79,18271.0,254.2264,254.3929,254.2166,254.3929,18271.0
2023-12-14 14:20:00,259.8,259.88,259.76,259.87,22451.0,254.4027,254.481,254.3635,254.4712,22451.0
2023-12-14 14:25:00,259.89,259.9,259.77,259.88,6429.0,254.4908,254.5006,254.3733,254.481,6429.0
2023-12-14 14:30:00,259.88,259.92,259.79,259.92,9648.0,254.481,254.5202,254.3929,254.5202,9648.0
2023-12-14 14:35:00,259.92,259.97,259.83,259.83,4087.0,254.5202,254.5692,254.4321,254.4321,4087.0
2023-12-14 14:40:00,259.81,259.92,259.77,259.91,6523.0,254.4125,254.5202,254.3733,254.5104,6523.0
2023-12-14 14:45:00,259.93,260.04,259.9,260.03,6548.0,254.53,254.6377,254.5006,254.6279,6548.0
2023-12-14 14:50:00,260.04,260.05,259.98,259.98,36361.0,254.6377,254.6475,254.5789,254.5789,36361.0
2023-12-14 14:55:00,259.97,260.12,259.96,260.11,7607.0,254.5692,254.716,254.5594,254.7062,7607.0
2023-12-14 15:00:00,260.12,260.17,260.02,260.02,9087.0,254.716,254.765,254.6181,254.6181,9087.0
2023-12-14 15:05:00,260.01,260.15,260.01,260.13,3004.0,254.6083,254.7454,254.6083,254.7258,3004.0
2023-12-14 15:10:00,260.1,260.21,260.08,260.12,7635.0,254.6965,254.8042,254.6769,254.716,7635.0
2023-12-14 15:15:00,260.05,260.18,260.04,260.18,4275.0,254.6475,254.7748,254.6377,254.7748,4275.0
2023-12-14 15:20:00,260.2,260.24,260.14,260.22,6713.0,254.7944,254.8335,254.7356,254.814,6713.0
2023-12-14 15:25:00,260.23,260.26,260.09,260.09,8484.0,254.8238,254.8531,254.6867,254.6867,8484.0
2023-12-14 15:30:00,260.11,260.19,260.09,260.09,4539.0,254.7062,254.7846,254.6867,254.6867,4539.0
2023-12-14 15:35:00,260.05,260.2,260.01,260.01,7562.0,254.6475,254.7944,254.6083,254.6083,7562.0
2023-12-14 15:40:00,260.02,260.06,259.94,259.95,7451.0,254.6181,254.6573,254.5398,254.5496,7451.0
2023-12-14 15:45:00,259.95,260.14,259.88,259.95,16304.0,254.5496,254.7356,254.481,254.5496,16304.0
2023-12-14 15:50:00,260.01,260.19,259.99,260.01,10838.0,254.6083,254.7846,254.5887,254.6083,10838.0
2023-12-14 15:55:00,260.02,260.38,260.0,260.38,108095.0,254.6181,254.9706,254.5985,254.9706,108095.0
2023-12-15 09:30:00,260.06,260.07,259.52,259.74,26272.0,254.6573,254.6671,254.1285,254.3439,26272.0
2023-12-15 09:35:00,259.77,259.86,259.6,259.79,8404.0,254.3733,254.4614,254.2068,254.3929,8404.0
2023-12-15 09:40:00,259.78,260.16,259.74,260.06,17642.0,254.3831,254.7552,254.3439,254.6573,17642.0
2023-12-15 09:45:00,260.1,260.23,259.71,259.76,10069.0,254.6965,254.8238,254.3146,254.3635,10069.0
2023-12-15 09:50:00,259.8,260.11,259.73,260.06,21380.0,254.4027,254.7062,254.3341,254.6573,21380.0
2023-12-15 09:55:00,260.04,260.07,259.74,259.74,8168.0,254.6377,254.6671,254.3439,254.3439,8168.0
2023-12-15 10:00:00,259.88,260.0,259.8,259.91,10096.0,254.481,254.5985,254.4027,254.5104,10096.0
2023-12-15 10:05:00,259.94,260.07,259.94,260.07,13083.0,254.5398,254.6671,254.5398,254.6671,13083.0
2023-12-15 10:10:00,260.06,260.15,259.8,260.11,8425.0,254.6573,254.7454,254.4027,254.7062,8425.0
2023-12-15 10:15:00,260.1,260.23,259.97,260.07,12995.0,254.6965,254.8238,254.5692,254.6671,12995.0
2023-12-15 10:20:00,260.06,260.26,260.01,260.06,10526.0,254.6573,254.8531,254.6083,254.6573,10526.0
2023-12-15 10:25:00,260.08,260.38,260.08,260.33,7475.0,254.6769,254.9706,254.6769,254.9217,7475.0
2023-12-15 10:30:00,260.34,260.43,260.27,260.4,10169.0,254.9315,255.0196,254.8629,254.9902,10169.0
2023-12-15 10:35:00,260.39,260.4,260.28,260.34,8992.0,254.9804,254.9902,254.8727,254.9315,8992.0
2023-12-15 10:40:00,260.37,260.42,260.2,260.2,13673.0,254.9608,255.0098,254.7944,254.7944,13673.0
2023-12-15 10:45:00,260.2,260.28,260.17,260.28,41476.0,254.7944,254.8727,254.765,254.8727,41476.0
2023-12-15 10:50:00,260.32,260.54,260.31,260.5,17777.0,254.9119,255.1273,254.9021,255.0881,17777.0
2023-12-15 10:55:00,260.51,260.6,260.46,260.46,21520.0,255.0979,255.1861,255.049,255.049,21520.0
2023-12-15 11:00:00,260.52,260.56,260.47,260.51,22255.0,255.1077,255.1469,255.0588,255.0979,22255.0
2023-12-15 11:05:00,260.51,260.51,260.18,260.24,7980.0,255.0979,255.0979,254.7748,254.8335,7980.0
2023-12-15 11:10:00,260.26,260.38,260.15,260.36,9896.0,254.8531,254.9706,254.7454,254.9511,9896.0
2023-12-15 11:15:00,260.36,260.4,260.19,260.32,8174.0,254.9511,254.9902,254.7846,254.9119,8174.0
2023-12-15 11:20:00,260.33,260.38,260.23,260.37,6750.0,254.9217,254.9706,254.8238,254.9608,6750.0
2023-12-15 11:25:00,260.36,260.47,260.36,260.44,10191.0,254.9511,255.0588,254.9511,255.0294,10191.0
2023-12-15 11:30:00,260.42,260.52,260.37,260.43,7205.0,255.0098,255.1077,254.9608,255.0196,7205.0
2023-12-15 11:35:00,260.45,260.51,260.31,260.35,17669.0,255.0392,255.0979,254.9021,254.9413,17669.0
2023-12-15 11:40:00,260.33,260.33,260.22,260.29,11992.0,254.9217,254.9217,254.814,254.8825,11992.0
2023-12-15 11:45:00,260.26,260.28,260.18,260.19,16610.0,254.8531,254.8727,254.7748,254.7846,16610.0
2023-12-15 11:50:00,260.22,260.28,260.19,260.2,12200.0,254.814,254.8727,254.7846,254.7944,12200.0
2023-12-15 11:55:00,260.19,260.33,260.16,260.3,10719.0,254.7846,254.9217,254.7552,254.8923,10719.0
2023-12-15 12:00:00,260.32,260.36,260.15,260.16,12524.0,254.9119,254.9511,254.7454,254.7552,12524.0
2023-12-15 12:05:00,260.21,260.28,260.17,260.25,12776.0,254.8042,254.8727,254.765,254.8433,12776.0
2023-12-15 12:10:00,260.27,260.38,260.24,260.29,8306.0,254.8629,254.9706,254.8335,254.8825,8306.0
2023-12-15 12:15:00,260.31,260.37,260.2,260.37,10544.0,254.9021,254.9608,254.7944,254.9608,10544.0
2023-12-15 12:20:00,260.37,260.37,260.26,260.37,12132.0,254.9608,254.9608,254.8531,254.9608,12132.0
2023-12-15 12:25:00,260.37,260.46,260.35,260.41,7066.0,254.9608,255.049,254.9413,255.0,7066.0
2023-12-15 12:30:00,260.41,260.42,260.28,260.33,16547.0,255.0,255.0098,254.8727,254.9217,16547.0
2023-12-15 12:35:00,260.33,260.33,260.12,260.21,24376.0,254.9217,254.9217,254.716,254.8042,24376.0
2023-12-15 12:40:00,260.17,260.21,260.1,260.13,8218.0,254.765,254.8042,254.6965,254.7258,8218.0
2023-12-15 12:45:00,260.14,260.15,259.91,260.13,15884.0,254.7356,254.7454,254.5104,254.7258,15884.0
2023-12-15 12:50:00,260.12,260.17,259.97,259.97,9346.0,254.716,254.765,254.5692,254.5692,9346.0
2023-12-15 12:55:00,259.98,260.02,259.82,259.84,9640.0,254.5789,254.6181,254.4223,254.4419,9640.0
2023-12-15 13:00:00,259.85,259.96,259.84,259.96,4523.0,254.4516,254.5594,254.4419,254.5594,4523.0
2023-12-15 13:05:00,259.98,260.0,259.92,259.98,2434.0,254.5789,254.5985,254.5202,254.5789,2434.0
2023-12-15 13:10:00,259.84,259.87,259.84,259.87,224.0,254.4419,254.4712,254.4419,254.4712,224.0
2023-12-15 13:15:00,259.85,259.98,259.85,259.87,3368.0,254.4516,254.5789,254.4516,254.4712,3368.0
2023-12-15 13:20:00,259.97,260.03,259.94,260.02,1896.0,254.5692,254.6279,254.5398,254.6181,1896.0
2023-12-15 13:25:00,260.01,260.07,260.01,260.01,2448.0,254.6083,254.6671,254.6083,254.6083,2448.0
2023-12-15 13:30:00,260.08,260.17,260.08,260.11,1134.0,254.6769,254.765,254.6769,254.7062,1134.0
2023-12-15 13:35:00,260.05,260.05,259.77,259.86,4094.0,254.6475,254.6475,254.3733,254.4614,4094.0
2023-12-15 13:40:00,259.82,259.82,259.48,259.53,38377.0,254.4223,254.4223,254.0893,254.1383,38377.0
2023-12-15 13:45:00,259.43,259.63,259.39,259.58,19648.0,254.0404,254.2362,254.0012,254.1873,19648.0
2023-12-15 13:50:00,259.63,259.71,259.43,259.49,22473.0,254.2362,254.3146,254.0404,254.0991,22473.0
2023-12-15 13:55:00,259.55,259.55,259.38,259.43,6475.0,254.1579,254.1579,253.9914,254.0404,6475.0
2023-12-15 14:00:00,259.46,259.55,259.36,259.54,4927.0,254.0698,254.1579,253.9718,254.1481,4927.0
2023-12-15 14:05:00,259.37,259.49,259.37,259.46,2445.0,253.9816,254.0991,253.9816,254.0698,2445.0
2023-12-15 14:10:00,259.38,259.59,259.38,259.53,1800.0,253.9914,254.1971,253.9914,254.1383,1800.0
2023-12-15 14:15:00,259.54,259.71,259.53,259.65,4745.0,254.1481,254.3146,254.1383,254.2558,4745.0
2023-12-15 14:20:00,259.57,259.66,259.57,259.59,1672.0,254.1775,254.2656,254.1775,254.1971,1672.0
2023-12-15 14:25:00,259.52,259.54,259.46,259.48,27462.0,254.1285,254.1481,254.0698,254.0893,27462.0
2023-12-15 14:30:00,259.43,259.68,259.43,259.67,30400.0,254.0404,254.2852,254.0404,254.2754,30400.0
2023-12-15 14:35:00,259.67,259.76,259.67,259.7,2308.0,254.2754,254.3635,254.2754,254.3048,2308.0
2023-12-15 14:40:00,259.68,259.82,259.68,259.8,1595.0,254.2852,254.4223,254.2852,254.4027,1595.0
2023-12-15 14:45:00,259.81,259.81,259.66,259.67,1941.0,254.4125,254.4125,254.2656,254.2754,1941.0
2023-12-15 14:50:00,259.68,259.68,259.67,259.68,400.0,254.2852,254.2852,254.2754,254.2852,400.0
2023-12-15 14:55:00,259.62,259.66,259.46,259.66,34993.0,254.2264,254.2656,254.0698,254.2656,34993.0
2023-12-15 15:00:00,259.67,259.83,259.67,259.77,11761.0,254.2754,254.4321,254.2754,254.3733,11761.0
2023-12-15 15:05:00,259.72,259.75,259.6,259.62,14301.0,254.3244,254.3537,254.2068,254.2264,14301.0
2023-12-15 15:10:00,259.66,259.72,259.64,259.72,700.0,254.2656,254.3244,254.246,254.3244,700.0
2023-12-15 15:15:00,259.76,259.77,259.72,259.76,1161.0,254.3635,254.3733,254.3244,254.3635,1161.0
2023-12-15 15:20:00,259.73,259.86,259.73,259.82,1240.0,254.3341,254.4614,254.3341,254.4223,1240.0
2023-12-15 15:25:00,259.84,259.97,259.84,259.91,2893.0,254.4419,254.5692,254.4419,254.5104,2893.0
2023-12-15 15:30:00,259.9,259.92,259.8,259.8,6824.0,254.5006,254.5202,254.4027,254.4027,6824.0
2023-12-15 15:35:00,259.8,259.8,259.62,259.74,5968.0,254.4027,254.4027,254.2264,254.3439,5968.0
2023-12-15 15:40:00,259.71,259.77,259.68,259.71,4494.0,254.3146,254.3733,254.2852,254.3146,4494.0
2023-12-15 15:45:00,259.69,259.83,259.67,259.8,24298.0,254.295,254.4321,254.2754,254.4027,24298.0
2023-12-15 15:50:00,259.84,260.52,259.84,260.46,92031.0,254.4419,255.1077,254.4419,255.049,92031.0
2023-12-15 15:55:00,260.47,260.5,259.9,259.9,157096.0,255.0588,255.0881,254.5006,254.5006,157096.0
2023-12-18 09:30:00,260.94,260.95,260.62,260.8,24290.0,255.519,255.5288,255.2057,255.3819,24290.0
2023-12-18 09:35:00,260.8,261.02,260.8,260.95,21784.0,255.3819,255.5973,255.3819,255.5288,21784.0
2023-12-18 09:40:00,260.99,260.99,260.79,260.83,6948.0,255.568,255.568,255.3721,255.4113,6948.0
2023-12-18 09:45:00,260.93,261.01,260.9,260.93,16784.0,255.5092,255.5876,255.4798,255.5092,16784.0
2023-12-18 09:50:00,260.92,260.96,260.84,260.87,14889.0,255.4994,255.5386,255.4211,255.4505,14889.0
2023-12-18 09:55:00,260.88,260.97,260.8,260.97,10314.0,255.4603,255.5484,255.3819,255.5484,10314.0
2023-12-18 10:00:00,261.0,261.2,261.0,261.14,3896.0,255.5778,255.7736,255.5778,255.7148,3896.0
2023-12-18 10:05:00,261.14,261.18,261.13,261.18,1300.0,255.7148,255.754,255.7051,255.754,1300.0
2023-12-18 10:10:00,261.17,261.21,260.98,260.98,3700.0,255.7442,255.7834,255.5582,255.5582,3700.0
2023-12-18 10:15:00,260.99,261.14,260.98,261.14,3794.0,255.568,255.7148,255.5582,255.7148,3794.0
2023-12-18 10:20:00,261.14,261.14,260.98,261.05,3897.0,255.7148,255.7148,255.5582,255.6267,3897.0
2023-12-18 10:25:00,261.07,261.15,261.06,261.13,1352.0,255.6463,255.7246,255.6365,255.7051,1352.0
2023-12-18 10:30:00,261.12,261.15,261.05,261.13,5338.0,255.6953,255.7246,255.6267,255.7051,5338.0
2023-12-18 10:35:00,261.13,261.14,260.93,260.93,10423.0,255.7051,255.7148,255.5092,255.5092,10423.0
2023-12-18 10:40:00,260.93,261.03,260.89,260.97,23299.0,255.5092,255.6071,255.47,255.5484,23299.0
2023-12-18 10:45:00,260.96,260.96,260.8,260.9,9330.0,255.5386,255.5386,255.3819,255.4798,9330.0
2023-12-18 10:50:00,260.88,260.88,260.75,260.75,2207.0,255.4603,255.4603,255.333,255.333,2207.0
2023-12-18 10:55:00,260.75,260.86,260.72,260.83,3295.0,255.333,255.4407,255.3036,255.4113,3295.0
2023-12-18 11:00:00,260.83,260.83,260.73,260.75,4095.0,255.4113,255.4113,255.3134,255.333,4095.0
2023-12-18 11:05:00,260.76,260.91,260.75,260.91,2821.0,255.3427,255.4896,255.333,255.4896,2821.0
2023-12-18 11:10:00,260.89,261.06,260.88,261.06,8382.0,255.47,255.6365,255.4603,255.6365,8382.0
2023-12-18 11:15:00,261.12,261.29,261.12,261.27,5660.0,255.6953,255.8617,255.6953,255.8421,5660.0
2023-12-18 11:20:00,261.28,261.28,261.08,261.15,48251.0,255.8519,255.8519,255.6561,255.7246,48251.0
2023-12-18 11:25:00,261.16,261.26,261.16,261.24,14538.0,255.7344,255.8324,255.7344,255.8128,14538.0
2023-12-18 11:30:00,261.23,261.31,261.23,261.24,3000.0,255.803,255.8813,255.803,255.8128,3000.0
2023-12-18 11:35:00,261.29,261.3,261.17,261.24,4296.0,255.8617,255.8715,255.7442,255.8128,4296.0
2023-12-18 11:40:00,261.21,261.28,261.19,261.28,127552.0,255.7834,255.8519,255.7638,255.8519,127552.0
2023-12-18 11:45:00,261.27,261.3,261.21,261.23,41082.0,255.8421,255.8715,255.7834,255.803,41082.0
2023-12-18 11:50:00,261.24,261.31,261.19,261.24,10100.0,255.8128,255.8813,255.7638,255.8128,10100.0
2023-12-18 11:55:00,261.26,261.26,261.21,261.24,2942.0,255.8324,255.8324,255.7834,255.8128,2942.0
2023-12-18 12:00:00,261.3,261.39,261.29,261.35,26181.0,255.8715,255.9597,255.8617,255.9205,26181.0
2023-12-18 12:05:00,261.34,261.41,261.33,261.4,17582.0,255.9107,255.9792,255.9009,255.9694,17582.0
2023-12-18 12:10:00,261.42,261.5,261.4,261.49,49084.0,255.989,256.0674,255.9694,256.0576,49084.0
2023-12-18 12:15:00,261.49,261.62,261.49,261.61,5913.0,256.0576,256.1849,256.0576,256.1751,5913.0
2023-12-18 12:20:00,261.6,261.6,261.5,261.5,16674.0,256.1653,256.1653,256.0674,256.0674,16674.0
2023-12-18 12:25:00,261.5,261.53,261.47,261.5,1822.0,256.0674,256.0967,256.038,256.0674,1822.0
2023-12-18 12:30:00,261.53,261.56,261.51,261.51,3507.0,256.0967,256.1261,256.0772,256.0772,3507.0
2023-12-18 12:35:00,261.52,261.53,261.45,261.48,6361.0,256.087,256.0967,256.0184,256.0478,6361.0
2023-12-18 12:40:00,261.46,261.49,261.41,261.48,12875.0,256.0282,256.0576,255.9792,256.0478,12875.0
2023-12-18 12:45:00,261.45,261.46,261.44,261.45,2700.0,256.0184,256.0282,256.0086,256.0184,2700.0
2023-12-18 12:50:00,261.45,261.46,261.42,261.43,4724.0,256.0184,256.0282,255.989,255.9988,4724.0
2023-12-18 12:55:00,261.41,261.52,261.41,261.52,4630.0,255.9792,256.087,255.9792,256.087,4630.0
2023-12-18 13:00:00,261.53,261.53,261.35,261.37,10359.0,256.0967,256.0967,255.9205,255.9401,10359.0
2023-12-18 13:05:00,261.36,261.48,261.35,261.46,17970.0,255.9303,256.0478,255.9205,256.0282,17970.0
2023-12-18 13:10:00,261.46,261.48,261.44,261.45,8012.0,256.0282,256.0478,256.0086,256.0184,8012.0
2023-12-18 13:15:00,261.45,261.51,261.41,261.5,8180.0,256.0184,256.0772,255.9792,256.0674,8180.0
2023-12-18 13:20:00,261.5,261.53,261.48,261.49,5586.0,256.0674,256.0967,256.0478,256.0576,5586.0
2023-12-18 13:25:00,261.49,261.58,261.48,261.55,6616.0,256.0576,256.1457,256.0478,256.1163,6616.0
2023-12-18 13:30:00,261.56,261.61,261.54,261.54,5572.0,256.1261,256.1751,256.1065,256.1065,5572.0
2023-12-18 13:35:00,261.55,261.57,261.48,261.49,7051.0,256.1163,256.1359,256.0478,256.0576,7051.0
2023-12-18 13:40:00,261.5,261.5,261.44,261.48,4527.0,256.0674,256.0674,256.0086,256.0478,4527.0
2023-12-18 13:45:00,261.45,261.53,261.45,261.52,6956.0,256.0184,256.0967,256.0184,256.087,6956.0
2023-12-18 13:50:00,261.54,261.57,261.53,261.55,5858.0,256.1065,256.1359,256.0967,256.1163,5858.0
2023-12-18 13:55:00,261.54,261.55,261.49,261.53,5477.0,256.1065,256.1163,256.0576,256.0967,5477.0
2023-12-18 14:00:00,261.55,261.6,261.54,261.6,11379.0,256.1163,256.1653,256.1065,256.1653,11379.0
2023-12-18 14:05:00,261.59,261.61,261.47,261.51,5388.0,256.1555,256.1751,256.038,256.0772,5388.0
2023-12-18 14:10:00,261.52,261.61,261.52,261.56,4492.0,256.087,256.1751,256.087,256.1261,4492.0
2023-12-18 14:15:00,261.55,261.57,261.49,261.51,5290.0,256.1163,256.1359,256.0576,256.0772,5290.0
2023-12-18 14:20:00,261.52,261.77,261.51,261.75,11989.0,256.087,256.3318,256.0772,256.3122,11989.0
2023-12-18 14:25:00,261.73,261.73,261.46,261.51,23852.0,256.2926,256.2926,256.0282,256.0772,23852.0
2023-12-18 14:30:00,261.53,261.54,261.37,261.4,18390.0,256.0967,256.1065,255.9401,255.9694,18390.0
2023-12-18 14:35:00,261.4,261.49,261.38,261.49,5156.0,255.9694,256.0576,255.9499,256.0576,5156.0
2023-12-18 14:40:00,261.49,261.64,261.49,261.61,5791.0,256.0576,256.2045,256.0576,256.1751,5791.0
2023-12-18 14:45:00,261.59,261.64,261.53,261.6,6781.0,256.1555,256.2045,256.0967,256.1653,6781.0
2023-12-18 14:50:00,261.6,261.68,261.58,261.67,9668.0,256.1653,256.2436,256.1457,256.2338,9668.0
2023-12-18 14:55:00,261.68,261.68,261.58,261.6,5722.0,256.2436,256.2436,256.1457,256.1653,5722.0
2023-12-18 15:00:00,261.58,261.62,261.49,261.61,13865.0,256.1457,256.1849,256.0576,256.1751,13865.0
2023-12-18 15:05:00,261.63,261.63,261.49,261.53,2486.0,256.1947,256.1947,256.0576,256.0967,2486.0
2023-12-18 15:10:00,261.51,261.6,261.51,261.57,3485.0,256.0772,256.1653,256.0772,256.1359,3485.0
2023-12-18 15:15:00,261.59,261.65,261.58,261.58,5720.0,256.1555,256.2143,256.1457,256.1457,5720.0
2023-12-18 15:20:00,261.58,261.71,261.58,261.69,4368.0,256.1457,256.273,256.1457,256.2534,4368.0
2023-12-18 15:25:00,261.64,261.7,261.64,261.67,8761.0,256.2045,256.2632,256.2045,256.2338,8761.0
2023-12-18 15:30:00,261.66,261.66,261.59,261.62,22791.0,256.224,256.224,256.1555,256.1849,22791.0
2023-12-18 15:35:00,261.6,261.6,261.43,261.49,18794.0,256.1653,256.1653,255.9988,256.0576,18794.0
2023-12-18 15:40:00,261.48,261.55,261.42,261.47,27889.0,256.0478,256.1163,255.989,256.038,27889.0
2023-12-18 15:45:00,261.46,261.56,261.43,261.56,22990.0,256.0282,256.1261,255.9988,256.1261,22990.0
2023-12-18 15:50:00,261.55,261.56,261.42,261.52,46823.0,256.1163,256.1261,255.989,256.087,46823.0
2023-12-18 15:55:00,261.51,261.51,261.28,261.28,41805.0,256.0772,256.0772,255.8519,255.8519,41805.0
2023-12-19 09:30:00,261.64,261.93,261.64,261.89,10849.0,256.2045,256.4884,256.2045,256.4493,10849.0
2023-12-19 09:35:00,261.89,261.96,261.82,261.93,7243.0,256.4493,256.5178,256.3807,256.4884,7243.0
2023-12-19 09:40:00,261.98,262.14,261.88,262.1,6700.0,256.5374,256.6941,256.4395,256.6549,6700.0
2023-12-19 09:45:00,262.09,262.16,262.01,262.08,5515.0,256.6451,256.7137,256.5668,256.6353,5515.0
2023-12-19 09:50:00,262.13,262.24,262.08,262.21,6178.0,256.6843,256.792,256.6353,256.7626,6178.0
2023-12-19 09:55:00,262.24,262.33,262.24,262.27,13389.0,256.792,256.8801,256.792,256.8214,13389.0
2023-12-19 10:00:00,262.25,262.25,262.02,262.16,6424.0,256.8018,256.8018,256.5766,256.7137,6424.0
2023-12-19 10:05:00,262.14,262.29,262.13,262.21,7084.0,256.6941,256.841,256.6843,256.7626,7084.0
2023-12-19 10:10:00,262.25,262.35,262.23,262.35,8666.0,256.8018,256.8997,256.7822,256.8997,8666.0
2023-12-19 10:15:00,262.35,262.45,262.32,262.41,13771.0,256.8997,256.9976,256.8703,256.9585,13771.0
2023-12-19 10:20:00,262.39,262.49,262.34,262.47,6250.0,256.9389,257.0368,256.8899,257.0172,6250.0
2023-12-19 10:25:00,262.46,262.53,262.43,262.43,6306.0,257.0074,257.076,256.9781,256.9781,6306.0
2023-12-19 10:30:00,262.43,262.55,262.42,262.52,5943.0,256.9781,257.0956,256.9683,257.0662,5943.0
2023-12-19 10:35:00,262.52,262.56,262.41,262.44,15122.0,257.0662,257.1053,256.9585,256.9878,15122.0
2023-12-19 10:40:00,262.44,262.51,262.33,262.39,13435.0,256.9878,257.0564,256.8801,256.9389,13435.0
2023-12-19 10:45:00,262.41,262.49,262.33,262.49,11514.0,256.9585,257.0368,256.8801,257.0368,11514.0
2023-12-19 10:50:00,262.5,262.53,262.44,262.51,10191.0,257.0466,257.076,256.9878,257.0564,10191.0
2023-12-19 10:55:00,262.53,262.58,262.52,262.57,8340.0,257.076,257.1249,257.0662,257.1151,8340.0
2023-12-19 11:00:00,262.58,262.63,262.47,262.63,16014.0,257.1249,257.1739,257.0172,257.1739,16014.0
2023-12-19 11:05:00,262.66,262.73,262.59,262.71,12002.0,257.2033,257.2718,257.1347,257.2522,12002.0
2023-12-19 11:10:00,262.72,262.77,262.69,262.74,6842.0,257.262,257.311,257.2326,257.2816,6842.0
2023-12-19 11:15:00,262.74,262.76,262.7,262.71,9194.0,257.2816,257.3012,257.2424,257.2522,9194.0
2023-12-19 11:20:00,262.72,262.76,262.6,262.64,13622.0,257.262,257.3012,257.1445,257.1837,13622.0
2023-12-19 11:25:00,262.65,262.71,262.59,262.66,7418.0,257.1935,257.2522,257.1347,257.2033,7418.0
2023-12-19 11:30:00,262.67,262.69,262.55,262.57,11360.0,257.2131,257.2326,257.0956,257.1151,11360.0
2023-12-19 11:35:00,262.57,262.68,262.56,262.68,4170.0,257.1151,257.2229,257.1053,257.2229,4170.0
2023-12-19 11:40:00,262.74,262.75,262.69,262.74,4899.0,257.2816,257.2914,257.2326,257.2816,4899.0
2023-12-19 11:45:00,262.76,262.77,262.64,262.64,8964.0,257.3012,257.311,257.1837,257.1837,8964.0
2023-12-19 11:50:00,262.63,262.63,262.51,262.61,3500.0,257.1739,257.1739,257.0564,257.1543,3500.0
2023-12-19 11:55:00,262.57,262.57,262.46,262.46,3699.0,257.1151,257.1151,257.0074,257.0074,3699.0
2023-12-19 12:00:00,262.41,262.49,262.31,262.43,2941.0,256.9585,257.0368,256.8605,256.9781,2941.0
2023-12-19 12:05:00,262.41,262.52,262.4,262.41,3200.0,256.9585,257.0662,256.9487,256.9585,3200.0
2023-12-19 12:10:00,262.41,262.41,262.31,262.34,2897.0,256.9585,256.9585,256.8605,256.8899,2897.0
2023-12-19 12:15:00,262.32,262.38,262.32,262.38,2350.0,256.8703,256.9291,256.8703,256.9291,2350.0
2023-12-19 12:20:00,262.37,262.43,262.32,262.41,2645.0,256.9193,256.9781,256.8703,256.9585,2645.0
2023-12-19 12:25:00,262.42,262.45,262.4,262.42,2732.0,256.9683,256.9976,256.9487,256.9683,2732.0
2023-12-19 12:30:00,262.43,262.54,262.41,262.53,4199.0,256.9781,257.0858,256.9585,257.076,4199.0
2023-12-19 12:35:00,262.53,262.55,262.45,262.48,3134.0,257.076,257.0956,256.9976,257.027,3134.0
2023-12-19 12:40:00,262.5,262.52,262.43,262.51,5918.0,257.0466,257.0662,256.9781,257.0564,5918.0
2023-12-19 12:45:00,262.53,262.56,262.51,262.51,6625.0,257.076,257.1053,257.0564,257.0564,6625.0
2023-12-19 12:50:00,262.53,262.62,262.53,262.61,3868.0,257.076,257.1641,257.076,257.1543,3868.0
2023-12-19 12:55:00,262.6,262.63,262.54,262.57,5370.0,257.1445,257.1739,257.0858,257.1151,5370.0
2023-12-19 13:00:00,262.56,262.6,262.48,262.55,13951.0,257.1053,257.1445,257.027,257.0956,13951.0
2023-12-19 13:05:00,262.56,262.59,262.35,262.37,22408.0,257.1053,257.1347,256.8997,256.9193,22408.0
2023-12-19 13:10:00,262.37,262.48,262.31,262.44,7734.0,256.9193,257.027,256.8605,256.9878,7734.0
2023-12-19 13:15:00,262.46,262.47,262.36,262.38,6337.0,257.0074,257.0172,256.9095,256.9291,6337.0
2023-12-19 13:20:00,262.37,262.44,262.37,262.44,9321.0,256.9193,256.9878,256.9193,256.9878,9321.0
2023-12-19 13:25:00,262.44,262.51,262.42,262.5,7148.0,256.9878,257.0564,256.9683,257.0466,7148.0
2023-12-19 13:30:00,262.51,262.57,262.48,262.51,2482.0,257.0564,257.1151,257.027,257.0564,2482.0
2023-12-19 13:35:00,262.52,262.57,262.41,262.57,5737.0,257.0662,257.1151,256.9585,257.1151,5737.0
2023-12-19 13:40:00,262.57,262.63,262.57,262.62,4079.0,257.1151,257.1739,257.1151,257.1641,4079.0
2023-12-19 13:45:00,262.63,262.72,262.62,262.66,7032.0,257.1739,257.262,257.1641,257.2033,7032.0
2023-12-19 13:50:00,262.69,262.69,262.6,262.6,2715.0,257.2326,257.2326,257.1445,257.1445,2715.0
2023-12-19 13:55:00,262.6,262.62,262.52,262.61,4698.0,257.1445,257.1641,257.0662,257.1543,4698.0
2023-12-19 14:00:00,262.62,262.67,262.61,262.61,3744.0,257.1641,257.2131,257.1543,257.1543,3744.0
2023-12-19 14:05:00,262.66,262.67,262.61,262.65,4803.0,257.2033,257.2131,257.1543,257.1935,4803.0
2023-12-19 14:10:00,262.66,262.72,262.6,262.6,11761.0,257.2033,257.262,257.1445,257.1445,11761.0
2023-12-19 14:15:00,262.58,262.7,262.56,262.69,8046.0,257.1249,257.2424,257.1053,257.2326,8046.0
2023-12-19 14:20:00,262.68,262.68,262.58,262.63,7503.0,257.2229,257.2229,257.1249,257.1739,7503.0
2023-12-19 14:25:00,262.63,262.69,262.6,262.68,6628.0,257.1739,257.2326,257.1445,257.2229,6628.0
2023-12-19 14:30:00,262.7,262.73,262.64,262.73,3902.0,257.2424,257.2718,257.1837,257.2718,3902.0
2023-12-19 14:35:00,262.74,262.74,262.68,262.7,4191.0,257.2816,257.2816,257.2229,257.2424,4191.0
2023-12-19 14:40:00,262.71,262.71,262.58,262.59,10466.0,257.2522,257.2522,257.1249,257.1347,10466.0
2023-12-19 14:45:00,262.58,262.6,262.56,262.57,2803.0,257.1249,257.1445,257.1053,257.1151,2803.0
2023-12-19 14:50:00,262.54,262.59,262.51,262.58,3527.0,257.0858,257.1347,257.0564,257.1249,3527.0
2023-12-19 14:55:00,262.59,262.64,262.56,262.62,4382.0,257.1347,257.1837,257.1053,257.1641,4382.0
2023-12-19 15:00:00,262.62,262.69,262.57,262.58,3194.0,257.1641,257.2326,257.1151,257.1249,3194.0
2023-12-19 15:05:00,262.58,262.61,262.44,262.53,13084.0,257.1249,257.1543,256.9878,257.076,13084.0
2023-12-19 15:10:00,262.51,262.64,262.51,262.6,5573.0,257.0564,257.1837,257.0564,257.1445,5573.0
2023-12-19 15:15:00,262.6,262.66,262.6,262.62,9129.0,257.1445,257.2033,257.1445,257.1641,9129.0
2023-12-19 15:20:00,262.64,262.68,262.58,262.58,8053.0,257.1837,257.2229,257.1249,257.1249,8053.0
2023-12-19 15:25:00,262.57,262.62,262.5,262.62,13194.0,257.1151,257.1641,257.0466,257.1641,13194.0
2023-12-19 15:30:00,262.61,262.66,262.58,262.64,10812.0,257.1543,257.2033,257.1249,257.1837,10812.0
2023-12-19 15:35:00,262.62,262.65,262.61,262.64,9272.0,257.1641,257.1935,257.1543,257.1837,9272.0
2023-12-19 15:40:00,262.64,262.78,262.64,262.71,6521.0,257.1837,257.3208,257.1837,257.2522,6521.0
2023-12-19 15:45:00,262.7,262.7,262.54,262.6,16003.0,257.2424,257.2424,257.0858,257.1445,16003.0
2023-12-19 15:50:00,262.6,262.78,262.59,262.67,15260.0,257.1445,257.3208,257.1347,257.2131,15260.0
2023-12-19 15:55:00,262.68,263.03,262.68,262.98,35460.0,257.2229,257.5656,257.2229,257.5166,35460.0
2023-12-20 09:30:00,261.58,261.6,261.39,261.56,38381.0,257.1146,257.1343,256.9279,257.095,38381.0
2023-12-20 09:35:00,261.54,261.74,261.54,261.73,37682.0,257.0753,257.2719,257.0753,257.2621,37682.0
2023-12-20 09:40:00,261.73,261.82,261.67,261.81,33144.0,257.2621,257.3505,257.2031,257.3407,33144.0
2023-12-20 09:45:00,261.82,261.84,261.75,261.79,48758.0,257.3505,257.3702,257.2817,257.3211,48758.0
2023-12-20 09:50:00,261.79,261.83,261.76,261.76,44262.0,257.3211,257.3604,257.2916,257.2916,44262.0
2023-12-20 09:55:00,261.77,261.82,261.74,261.8,44172.0,257.3014,257.3505,257.2719,257.3309,44172.0
2023-12-20 10:00:00,261.79,262.04,261.79,262.04,2710.0,257.3211,257.5668,257.3211,257.5668,2710.0
2023-12-20 10:05:00,262.06,262.17,262.06,262.17,2600.0,257.5864,257.6946,257.5864,257.6946,2600.0
2023-12-20 10:10:00,262.16,262.16,262.07,262.14,1700.0,257.6847,257.6847,257.5963,257.6651,1700.0
2023-12-20 10:15:00,262.12,262.21,262.1,262.12,13007.0,257.6454,257.7339,257.6258,257.6454,13007.0
2023-12-20 10:20:00,262.12,262.21,262.12,262.17,2752.0,257.6454,257.7339,257.6454,257.6946,2752.0
2023-12-20 10:25:00,262.17,262.2,262.15,262.2,20562.0,257.6946,257.7241,257.6749,257.7241,20562.0
2023-12-20 10:30:00,262.2,262.42,262.2,262.37,2944.0,257.7241,257.9403,257.7241,257.8912,2944.0
2023-12-20 10:35:00,262.36,262.4,262.32,262.32,3768.0,257.8813,257.9206,257.842,257.842,3768.0
2023-12-20 10:40:00,262.3,262.4,262.21,262.38,11888.0,257.8223,257.9206,257.7339,257.901,11888.0
2023-12-20 10:45:00,262.38,262.45,262.3,262.34,38833.0,257.901,257.9698,257.8223,257.8617,38833.0
2023-12-20 10:50:00,262.36,262.4,262.24,262.24,4380.0,257.8813,257.9206,257.7634,257.7634,4380.0
2023-12-20 10:55:00,262.25,262.34,262.25,262.33,12575.0,257.7732,257.8617,257.7732,257.8518,12575.0
2023-12-20 11:00:00,262.31,262.37,262.28,262.33,4392.0,257.8322,257.8912,257.8027,257.8518,4392.0
2023-12-20 11:05:00,262.33,262.33,262.2,262.2,6685.0,257.8518,257.8518,257.7241,257.7241,6685.0
2023-12-20 11:10:00,262.21,262.28,262.19,262.23,1536.0,257.7339,257.8027,257.7142,257.7535,1536.0
2023-12-20 11:15:00,262.18,262.32,262.18,262.32,4176.0,257.7044,257.842,257.7044,257.842,4176.0
2023-12-20 11:20:00,262.34,262.36,262.3,262.3,1472.0,257.8617,257.8813,257.8223,257.8223,1472.0
2023-12-20 11:25:00,262.32,262.34,262.21,262.3,2289.0,257.842,257.8617,257.7339,257.8223,2289.0
2023-12-20 11:30:00,262.25,262.26,262.14,262.25,3567.0,257.7732,257.783,257.6651,257.7732,3567.0
2023-12-20 11:35:00,262.18,262.26,262.18,262.22,5858.0,257.7044,257.783,257.7044,257.7437,5858.0
2023-12-20 11:40:00,262.18,262.22,262.16,262.22,1482.0,257.7044,257.7437,257.6847,257.7437,1482.0
2023-12-20 11:45:00,262.19,262.3,262.19,262.24,2590.0,257.7142,257.8223,257.7142,257.7634,2590.0
2023-12-20 11:50:00,262.23,262.31,262.23,262.28,6954.0,257.7535,257.8322,257.7535,257.8027,6954.0
2023-12-20 11:55:00,262.26,262.28,262.19,262.22,1956.0,257.783,257.8027,257.7142,257.7437,1956.0
2023-12-20 12:00:00,262.23,262.34,262.23,262.29,2337.0,257.7535,257.8617,257.7535,257.8125,2337.0
2023-12-20 12:05:00,262.29,262.32,262.29,262.3,1552.0,257.8125,257.842,257.8125,257.8223,1552.0
2023-12-20 12:10:00,262.31,262.37,262.3,262.36,1683.0,257.8322,257.8912,257.8223,257.8813,1683.0
2023-12-20 12:15:00,262.38,262.39,262.32,262.35,194930.0,257.901,257.9108,257.842,257.8715,194930.0
2023-12-20 12:20:00,262.36,262.4,262.34,262.38,3839.0,257.8813,257.9206,257.8617,257.901,3839.0
2023-12-20 12:25:00,262.39,262.43,262.38,262.38,1251.0,257.9108,257.9501,257.901,257.901,1251.0
2023-12-20 12:30:00,262.38,262.4,262.19,262.23,2815.0,257.901,257.9206,257.7142,257.7535,2815.0
2023-12-20 12:35:00,262.26,262.29,262.23,262.29,3547.0,257.783,257.8125,257.7535,257.8125,3547.0
2023-12-20 12:40:00,262.31,262.49,262.31,262.46,2379.0,257.8322,258.0091,257.8322,257.9796,2379.0
2023-12-20 12:45:00,262.46,262.48,262.41,262.41,4483.0,257.9796,257.9993,257.9305,257.9305,4483.0
2023-12-20 12:50:00,262.44,262.5,262.44,262.5,3542.0,257.96,258.0189,257.96,258.0189,3542.0
2023-12-20 12:55:00,262.49,262.59,262.49,262.59,1474.0,258.0091,258.1074,258.0091,258.1074,1474.0
2023-12-20 13:00:00,262.57,262.57,262.42,262.47,3677.0,258.0877,258.0877,257.9403,257.9894,3677.0
2023-12-20 13:05:00,262.52,262.54,262.49,262.49,1167.0,258.0386,258.0583,258.0091,258.0091,1167.0
2023-12-20 13:10:00,262.5,262.54,262.42,262.44,3783.0,258.0189,258.0583,257.9403,257.96,3783.0
2023-12-20 13:15:00,262.43,262.47,262.43,262.46,937.0,257.9501,257.9894,257.9501,257.9796,937.0
2023-12-20 13:20:00,262.49,262.49,262.42,262.44,1652.0,258.0091,258.0091,257.9403,257.96,1652.0
2023-12-20 13:25:00,262.41,262.43,262.39,262.42,1090.0,257.9305,257.9501,257.9108,257.9403,1090.0
2023-12-20 13:30:00,262.44,262.51,262.44,262.51,3673.0,257.96,258.0288,257.96,258.0288,3673.0
2023-12-20 13:35:00,262.5,262.5,262.38,262.4,1224.0,258.0189,258.0189,257.901,257.9206,1224.0
2023-12-20 13:40:00,262.39,262.41,262.26,262.32,9741.0,257.9108,257.9305,257.783,257.842,9741.0
2023-12-20 13:45:00,262.3,262.36,262.28,262.31,2562.0,257.8223,257.8813,257.8027,257.8322,2562.0
2023-12-20 13:50:00,262.33,262.33,262.26,262.27,1694.0,257.8518,257.8518,257.783,257.7929,1694.0
2023-12-20 13:55:00,262.25,262.25,262.12,262.19,4737.0,257.7732,257.7732,257.6454,257.7142,4737.0
2023-12-20 14:00:00,262.14,262.16,261.95,261.97,2942.0,257.6651,257.6847,257.4783,257.498,2942.0
2023-12-20 14:05:00,261.92,262.03,261.92,261.98,2173.0,257.4488,257.557,257.4488,257.5078,2173.0
2023-12-20 14:10:00,262.0,262.11,261.99,262.11,18785.0,257.5275,257.6356,257.5176,257.6356,18785.0
2023-12-20 14:15:00,262.11,262.11,262.06,262.08,2382.0,257.6356,257.6356,257.5864,257.6061,2382.0
2023-12-20 14:20:00,261.96,262.04,261.95,262.04,300.0,257.4882,257.5668,257.4783,257.5668,300.0
2023-12-20 14:25:00,261.99,262.0,261.86,261.89,3639.0,257.5176,257.5275,257.3899,257.4193,3639.0
2023-12-20 14:30:00,261.86,261.88,261.65,261.68,3690.0,257.3899,257.4095,257.1834,257.2129,3690.0
2023-12-20 14:35:00,261.69,261.75,261.22,261.22,4873.0,257.2228,257.2817,256.7608,256.7608,4873.0
2023-12-20 14:40:00,261.2,261.38,261.13,261.13,2733.0,256.7411,256.9181,256.6723,256.6723,2733.0
2023-12-20 14:45:00,261.12,261.15,260.71,260.75,6769.0,256.6625,256.692,256.2595,256.2988,6769.0
2023-12-20 14:50:00,260.74,260.74,259.45,260.2,18181.0,256.289,256.289,255.021,255.7582,18181.0
2023-12-20 14:55:00,260.2,260.29,259.56,259.56,33998.0,255.7582,255.8467,255.1291,255.1291,33998.0
2023-12-20 15:00:00,259.47,259.7,259.08,259.09,32688.0,255.0407,255.2667,254.6573,254.6671,32688.0
2023-12-20 15:05:00,259.07,259.24,258.72,259.1,30831.0,254.6475,254.8146,254.3035,254.677,30831.0
2023-12-20 15:10:00,259.35,259.59,259.12,259.16,12603.0,254.9227,255.1586,254.6966,254.736,12603.0
2023-12-20 15:15:00,259.33,259.83,259.33,259.77,1265.0,254.903,255.3945,254.903,255.3355,1265.0
2023-12-20 15:20:00,259.68,259.77,259.31,259.31,7906.0,255.2471,255.3355,254.8834,254.8834,7906.0
2023-12-20 15:25:00,259.26,259.34,258.85,258.88,7440.0,254.8342,254.9129,254.4312,254.4607,7440.0
2023-12-20 15:30:00,259.11,259.22,258.72,258.92,8701.0,254.6868,254.7949,254.3035,254.5,8701.0
2023-12-20 15:35:00,258.91,258.91,258.66,258.71,14003.0,254.4902,254.4902,254.2445,254.2936,14003.0
2023-12-20 15:40:00,258.73,259.13,258.73,259.11,15727.0,254.3133,254.7065,254.3133,254.6868,15727.0
2023-12-20 15:45:00,259.12,259.16,258.93,259.12,12488.0,254.6966,254.736,254.5099,254.6966,12488.0
2023-12-20 15:50:00,259.19,259.32,258.67,258.88,27015.0,254.7654,254.8932,254.2543,254.4607,27015.0
2023-12-20 15:55:00,258.76,258.79,258.04,258.13,45801.0,254.3428,254.3723,253.6351,253.7235,45801.0
2023-12-21 09:30:00,259.64,260.43,259.64,260.33,17809.0,255.2078,255.9843,255.2078,255.886,17809.0
2023-12-21 09:35:00,260.38,260.46,260.01,260.43,14569.0,255.9351,256.0138,255.5714,255.9843,14569.0
2023-12-21 09:40:00,260.42,260.42,260.06,260.34,4038.0,255.9744,255.9744,255.6206,255.8958,4038.0
2023-12-21 09:45:00,260.32,260.41,260.21,260.32,8654.0,255.8761,255.9646,255.768,255.8761,8654.0
2023-12-21 09:50:00,260.32,260.43,260.25,260.33,6121.0,255.8761,255.9843,255.8073,255.886,6121.0
2023-12-21 09:55:00,260.22,260.34,260.03,260.08,5968.0,255.7779,255.8958,255.5911,255.6402,5968.0
2023-12-21 10:00:00,260.11,260.16,259.97,259.97,2276.0,255.6697,255.7189,255.5321,255.5321,2276.0
2023-12-21 10:05:00,259.89,259.9,259.62,259.64,3526.0,255.4535,255.4633,255.1881,255.2078,3526.0
2023-12-21 10:10:00,259.81,260.08,259.69,260.08,1607.0,255.3749,255.6402,255.2569,255.6402,1607.0
2023-12-21 10:15:00,259.92,260.27,259.91,260.16,4505.0,255.483,255.827,255.4731,255.7189,4505.0
2023-12-21 10:20:00,260.28,260.57,260.28,260.57,1102.0,255.8368,256.1219,255.8368,256.1219,1102.0
2023-12-21 10:25:00,260.61,260.61,259.92,259.96,1668.0,256.1612,256.1612,255.483,255.5223,1668.0
2023-12-21 10:30:00,260.0,260.19,259.9,260.19,5198.0,255.5616,255.7484,255.4633,255.7484,5198.0
2023-12-21 10:35:00,260.17,260.22,260.03,260.03,3065.0,255.7287,255.7779,255.5911,255.5911,3065.0
2023-12-21 10:40:00,259.89,260.2,259.89,260.19,3096.0,255.4535,255.7582,255.4535,255.7484,3096.0
2023-12-21 10:45:00,260.22,260.25,260.06,260.09,10160.0,255.7779,255.8073,255.6206,255.6501,10160.0
2023-12-21 10:50:00,260.05,260.05,259.77,259.83,105221.0,255.6108,255.6108,255.3355,255.3945,105221.0
2023-12-21 10:55:00,259.8,259.9,259.76,259.9,15355.0,255.365,255.4633,255.3257,255.4633,15355.0
2023-12-21 11:00:00,259.93,260.1,259.89,260.1,866.0,255.4928,255.6599,255.4535,255.6599,866.0
2023-12-21 11:05:00,260.06,260.07,259.77,259.77,1733.0,255.6206,255.6304,255.3355,255.3355,1733.0
2023-12-21 11:10:00,259.82,259.89,259.68,259.68,1826.0,255.3847,255.4535,255.2471,255.2471,1826.0
2023-12-21 11:15:00,259.91,259.92,259.68,259.8,5605.0,255.4731,255.483,255.2471,255.365,5605.0
2023-12-21 11:20:00,259.78,259.95,259.78,259.95,776.0,255.3454,255.5125,255.3454,255.5125,776.0
2023-12-21 11:25:00,259.95,260.06,259.87,260.06,1335.0,255.5125,255.6206,255.4338,255.6206,1335.0
2023-12-21 11:30:00,260.07,260.09,259.93,259.93,12169.0,255.6304,255.6501,255.4928,255.4928,12169.0
2023-12-21 11:35:00,259.98,260.18,259.92,260.03,16736.0,255.542,255.7385,255.483,255.5911,16736.0
2023-12-21 11:40:00,260.01,260.02,259.92,259.94,22023.0,255.5714,255.5813,255.483,255.5026,22023.0
2023-12-21 11:45:00,259.98,260.05,259.98,260.0,1297.0,255.542,255.6108,255.542,255.5616,1297.0
2023-12-21 11:50:00,259.96,259.96,259.81,259.81,1500.0,255.5223,255.5223,255.3749,255.3749,1500.0
2023-12-21 11:55:00,259.8,259.8,259.54,259.54,3173.0,255.365,255.365,255.1095,255.1095,3173.0
2023-12-21 12:00:00,259.53,259.53,259.12,259.12,6326.0,255.0996,255.0996,254.6966,254.6966,6326.0
2023-12-21 12:05:00,259.17,259.24,259.04,259.04,2120.0,254.7458,254.8146,254.618,254.618,2120.0
2023-12-21 12:10:00,259.08,259.2,259.0,259.06,6683.0,254.6573,254.7753,254.5787,254.6377,6683.0
2023-12-21 12:15:00,259.06,259.18,259.05,259.13,2841.0,254.6377,254.7556,254.6278,254.7065,2841.0
2023-12-21 12:20:00,259.18,259.18,259.03,259.08,2686.0,254.7556,254.7556,254.6082,254.6573,2686.0
2023-12-21 12:25:00,259.08,259.13,259.02,259.03,4205.0,254.6573,254.7065,254.5983,254.6082,4205.0
2023-12-21 12:30:00,259.23,259.4,259.22,259.25,8121.0,254.8048,254.9719,254.7949,254.8244,8121.0
2023-12-21 12:35:00,259.1,259.24,259.0,259.11,612.0,254.677,254.8146,254.5787,254.6868,612.0
2023-12-21 12:40:00,259.17,259.35,259.14,259.26,5102.0,254.7458,254.9227,254.7163,254.8342,5102.0
2023-12-21 12:45:00,259.22,259.3,259.2,259.25,2045.0,254.7949,254.8736,254.7753,254.8244,2045.0
2023-12-21 12:50:00,259.17,259.25,259.06,259.06,1208.0,254.7458,254.8244,254.6377,254.6377,1208.0
2023-12-21 12:55:00,259.02,259.02,258.94,258.99,2501.0,254.5983,254.5983,254.5197,254.5689,2501.0
2023-12-21 13:00:00,259.17,259.27,259.11,259.25,2901.0,254.7458,254.8441,254.6868,254.8244,2901.0
2023-12-21 13:05:00,259.3,259.35,259.11,259.21,9504.0,254.8736,254.9227,254.6868,254.7851,9504.0
2023-12-21 13:10:00,259.18,259.34,259.11,259.13,4949.0,254.7556,254.9129,254.6868,254.7065,4949.0
2023-12-21 13:15:00,259.12,259.12,258.69,258.75,7729.0,254.6966,254.6966,254.274,254.333,7729.0
2023-12-21 13:20:00,258.71,259.39,258.71,259.39,3103.0,254.2936,254.962,254.2936,254.962,3103.0
2023-12-21 13:25:00,259.26,259.3,259.22,259.26,1811.0,254.8342,254.8736,254.7949,254.8342,1811.0
2023-12-21 13:30:00,259.36,259.55,259.33,259.38,6502.0,254.9325,255.1193,254.903,254.9522,6502.0
2023-12-21 13:35:00,259.33,259.4,259.25,259.31,8455.0,254.903,254.9719,254.8244,254.8834,8455.0
2023-12-21 13:40:00,259.28,259.38,259.22,259.25,4420.0,254.8539,254.9522,254.7949,254.8244,4420.0
2023-12-21 13:45:00,259.28,259.47,259.28,259.39,3919.0,254.8539,255.0407,254.8539,254.962,3919.0
2023-12-21 13:50:00,259.37,259.58,259.37,259.51,62887.0,254.9424,255.1488,254.9424,255.08,62887.0
2023-12-21 13:55:00,259.54,259.63,259.51,259.62,4229.0,255.1095,255.1979,255.08,255.1881,4229.0
2023-12-21 14:00:00,259.62,259.7,259.55,259.6,4404.0,255.1881,255.2667,255.1193,255.1684,4404.0
2023-12-21 14:05:00,259.61,259.63,259.53,259.53,1768.0,255.1783,255.1979,255.0996,255.0996,1768.0
2023-12-21 14:10:00,259.52,259.61,259.41,259.45,7665.0,255.0898,255.1783,254.9817,255.021,7665.0
2023-12-21 14:15:00,259.45,259.79,259.44,259.77,11746.0,255.021,255.3552,255.0112,255.3355,11746.0
2023-12-21 14:20:00,259.73,259.75,259.52,259.52,6313.0,255.2962,255.3159,255.0898,255.0898,6313.0
2023-12-21 14:25:00,259.55,259.68,259.5,259.68,23612.0,255.1193,255.2471,255.0701,255.2471,23612.0
2023-12-21 14:30:00,259.67,259.79,259.61,259.79,11121.0,255.2372,255.3552,255.1783,255.3552,11121.0
2023-12-21 14:35:00,259.81,259.81,259.71,259.77,7381.0,255.3749,255.3749,255.2766,255.3355,7381.0
2023-12-21 14:40:00,259.77,259.86,259.77,259.86,3059.0,255.3355,255.424,255.3355,255.424,3059.0
2023-12-21 14:45:00,259.92,259.92,259.71,259.71,2547.0,255.483,255.483,255.2766,255.2766,2547.0
2023-12-21 14:50:00,259.72,259.82,259.66,259.69,2350.0,255.2864,255.3847,255.2274,255.2569,2350.0
2023-12-21 14:55:00,259.7,259.7,259.45,259.62,3325.0,255.2667,255.2667,255.021,255.1881,3325.0
2023-12-21 15:00:00,259.64,259.76,259.58,259.7,5406.0,255.2078,255.3257,255.1488,255.2667,5406.0
2023-12-21 15:05:00,259.68,259.7,259.51,259.56,4979.0,255.2471,255.2667,255.08,255.1291,4979.0
2023-12-21 15:10:00,259.56,259.83,259.56,259.8,6494.0,255.1291,255.3945,255.1291,255.365,6494.0
2023-12-21 15:15:00,259.8,259.9,259.72,259.88,6765.0,255.365,255.4633,255.2864,255.4437,6765.0
2023-12-21 15:20:00,259.91,259.99,259.87,259.94,4564.0,255.4731,255.5518,255.4338,255.5026,4564.0
2023-12-21 15:25:00,259.92,260.38,259.91,260.38,9164.0,255.483,255.9351,255.4731,255.9351,9164.0
2023-12-21 15:30:00,260.42,260.43,260.28,260.36,6705.0,255.9744,255.9843,255.8368,255.9155,6705.0
2023-12-21 15:35:00,260.38,260.64,260.34,260.61,7569.0,255.9351,256.1907,255.8958,256.1612,7569.0
2023-12-21 15:40:00,260.58,260.64,260.46,260.46,8039.0,256.1317,256.1907,256.0138,256.0138,8039.0
2023-12-21 15:45:00,260.45,260.67,260.44,260.6,11416.0,256.0039,256.2202,255.9941,256.1514,11416.0
2023-12-21 15:50:00,260.59,260.85,260.56,260.77,22726.0,256.1415,256.3971,256.1121,256.3185,22726.0
2023-12-21 15:55:00,260.72,261.0,260.72,260.88,55632.0,256.2693,256.5445,256.2693,256.4266,55632.0
2023-12-22 09:30:00,261.4,261.93,261.37,261.77,11251.0,256.9377,257.4587,256.9082,257.3014,11251.0
2023-12-22 09:35:00,261.75,262.03,261.65,261.98,14972.0,257.2817,257.557,257.1834,257.5078,14972.0
2023-12-22 09:40:00,262.0,262.22,261.99,262.2,5892.0,257.5275,257.7437,257.5176,257.7241,5892.0
2023-12-22 09:45:00,262.19,262.25,262.08,262.19,8529.0,257.7142,257.7732,257.6061,257.7142,8529.0
2023-12-22 09:50:00,262.2,262.37,262.2,262.25,2854.0,257.7241,257.8912,257.7241,257.7732,2854.0
2023-12-22 09:55:00,262.29,262.29,262.1,262.1,2007.0,257.8125,257.8125,257.6258,257.6258,2007.0
2023-12-22 10:00:00,262.15,262.24,261.94,262.18,2818.0,257.6749,257.7634,257.4685,257.7044,2818.0
2023-12-22 10:05:00,262.18,262.28,262.07,262.14,5295.0,257.7044,257.8027,257.5963,257.6651,5295.0
2023-12-22 10:10:00,262.17,262.17,262.05,262.11,2128.0,257.6946,257.6946,257.5766,257.6356,2128.0
2023-12-22 10:15:00,262.05,262.14,262.0,262.06,1606.0,257.5766,257.6651,257.5275,257.5864,1606.0
2023-12-22 10:20:00,262.03,262.08,261.92,262.07,2376.0,257.557,257.6061,257.4488,257.5963,2376.0
2023-12-22 10:25:00,261.97,262.23,261.96,262.23,10430.0,257.498,257.7535,257.4882,257.7535,10430.0
2023-12-22 10:30:00,262.28,262.3,262.19,262.26,2847.0,257.8027,257.8223,257.7142,257.783,2847.0
2023-12-22 10:35:00,262.23,262.29,261.93,262.03,7538.0,257.7535,257.8125,257.4587,257.557,7538.0
2023-12-22 10:40:00,262.05,262.13,262.02,262.09,28679.0,257.5766,257.6553,257.5471,257.6159,28679.0
2023-12-22 10:45:00,262.11,262.13,261.98,262.01,5968.0,257.6356,257.6553,257.5078,257.5373,5968.0
2023-12-22 10:50:00,262.02,262.02,261.95,261.99,4065.0,257.5471,257.5471,257.4783,257.5176,4065.0
2023-12-22 10:55:00,261.98,261.98,261.68,261.68,13727.0,257.5078,257.5078,257.2129,257.2129,13727.0
2023-12-22 11:00:00,261.66,261.71,261.35,261.58,19149.0,257.1933,257.2424,256.8886,257.1146,19149.0
2023-12-22 11:05:00,261.51,261.65,261.38,261.61,16387.0,257.0458,257.1834,256.9181,257.1441,16387.0
2023-12-22 11:10:00,261.65,261.72,261.58,261.69,4129.0,257.1834,257.2523,257.1146,257.2228,4129.0
2023-12-22 11:15:00,261.75,261.76,261.68,261.75,3142.0,257.2817,257.2916,257.2129,257.2817,3142.0
2023-12-22 11:20:00,261.75,261.93,261.71,261.73,8340.0,257.2817,257.4587,257.2424,257.2621,8340.0
2023-12-22 11:25:00,261.69,261.82,261.69,261.81,3267.0,257.2228,257.3505,257.2228,257.3407,3267.0
2023-12-22 11:30:00,261.85,261.98,261.84,261.9,2716.0,257.38,257.5078,257.3702,257.4292,2716.0
2023-12-22 11:35:00,261.85,261.86,261.72,261.73,4580.0,257.38,257.3899,257.2523,257.2621,4580.0
2023-12-22 11:40:00,261.77,261.77,261.64,261.64,3156.0,257.3014,257.3014,257.1736,257.1736,3156.0
2023-12-22 11:45:00,261.64,261.7,261.59,261.59,4995.0,257.1736,257.2326,257.1245,257.1245,4995.0
2023-12-22 11:50:00,261.62,261.69,261.59,261.68,24061.0,257.154,257.2228,257.1245,257.2129,24061.0
2023-12-22 11:55:00,261.77,261.77,261.62,261.66,3631.0,257.3014,257.3014,257.154,257.1933,3631.0
2023-12-22 12:00:00,261.63,261.74,261.63,261.7,5163.0,257.1638,257.2719,257.1638,257.2326,5163.0
2023-12-22 12:05:00,261.76,261.84,261.58,261.6,4502.0,257.2916,257.3702,257.1146,257.1343,4502.0
2023-12-22 12:10:00,261.56,261.62,261.48,261.49,15076.0,257.095,257.154,257.0163,257.0262,15076.0
2023-12-22 12:15:00,261.48,261.53,261.45,261.52,1558.0,257.0163,257.0655,256.9869,257.0557,1558.0
2023-12-22 12:20:00,261.47,261.57,261.44,261.54,1562.0,257.0065,257.1048,256.977,257.0753,1562.0
2023-12-22 12:25:00,261.5,261.7,261.5,261.7,2794.0,257.036,257.2326,257.036,257.2326,2794.0
2023-12-22 12:30:00,261.67,261.7,261.56,261.63,1296.0,257.2031,257.2326,257.095,257.1638,1296.0
2023-12-22 12:35:00,261.59,261.74,261.59,261.73,3626.0,257.1245,257.2719,257.1245,257.2621,3626.0
2023-12-22 12:40:00,261.75,261.81,261.73,261.81,14160.0,257.2817,257.3407,257.2621,257.3407,14160.0
2023-12-22 12:45:00,261.79,261.91,261.79,261.8,4135.0,257.3211,257.439,257.3211,257.3309,4135.0
2023-12-22 12:50:00,261.8,261.9,261.8,261.9,600.0,257.3309,257.4292,257.3309,257.4292,600.0
2023-12-22 12:55:00,261.9,261.9,261.81,261.89,2164.0,257.4292,257.4292,257.3407,257.4193,2164.0
2023-12-22 13:00:00,261.91,261.94,261.87,261.93,2773.0,257.439,257.4685,257.3997,257.4587,2773.0
2023-12-22 13:05:00,261.93,262.0,261.93,261.94,4712.0,257.4587,257.5275,257.4587,257.4685,4712.0
2023-12-22 13:10:00,261.97,262.02,261.96,262.02,3144.0,257.498,257.5471,257.4882,257.5471,3144.0
2023-12-22 13:15:00,262.02,262.03,261.95,261.95,2975.0,257.5471,257.557,257.4783,257.4783,2975.0
2023-12-22 13:20:00,261.95,261.98,261.93,261.96,3535.0,257.4783,257.5078,257.4587,257.4882,3535.0
2023-12-22 13:25:00,261.94,262.0,261.91,261.96,7713.0,257.4685,257.5275,257.439,257.4882,7713.0
2023-12-22 13:30:00,261.96,262.0,261.92,261.95,5438.0,257.4882,257.5275,257.4488,257.4783,5438.0
2023-12-22 13:35:00,261.97,262.0,261.89,261.89,2107.0,257.498,257.5275,257.4193,257.4193,2107.0
2023-12-22 13:40:00,261.9,261.9,261.74,261.88,6954.0,257.4292,257.4292,257.2719,257.4095,6954.0
2023-12-22 13:45:00,261.83,261.93,261.81,261.93,2800.0,257.3604,257.4587,257.3407,257.4587,2800.0
2023-12-22 13:50:00,261.93,261.93,261.81,261.83,1886.0,257.4587,257.4587,257.3407,257.3604,1886.0
2023-12-22 13:55:00,261.81,261.86,261.74,261.75,2923.0,257.3407,257.3899,257.2719,257.2817,2923.0
2023-12-22 14:00:00,261.75,261.78,261.56,261.56,2138.0,257.2817,257.3112,257.095,257.095,2138.0
2023-12-22 14:05:00,261.5,261.5,261.17,261.29,16332.0,257.036,257.036,256.7116,256.8296,16332.0
2023-12-22 14:10:00,261.38,261.38,261.28,261.38,3386.0,256.9181,256.9181,256.8198,256.9181,3386.0
2023-12-22 14:15:00,261.36,261.36,260.86,261.11,6207.0,256.8984,256.8984,256.4069,256.6527,6207.0
2023-12-22 14:20:00,261.12,261.13,260.58,260.62,2825.0,256.6625,256.6723,256.1317,256.171,2825.0
2023-12-22 14:25:00,260.69,260.69,260.53,260.61,7084.0,256.2398,256.2398,256.0826,256.1612,7084.0
2023-12-22 14:30:00,260.48,260.65,260.35,260.52,11700.0,256.0334,256.2005,255.9056,256.0727,11700.0
2023-12-22 14:35:00,260.52,260.96,260.52,260.81,5673.0,256.0727,256.5052,256.0727,256.3578,5673.0
2023-12-22 14:40:00,260.91,261.25,260.9,261.09,13286.0,256.4561,256.7903,256.4462,256.633,13286.0
2023-12-22 14:45:00,261.24,261.42,261.23,261.31,5492.0,256.7804,256.9574,256.7706,256.8492,5492.0
2023-12-22 14:50:00,261.32,261.47,261.32,261.45,1593.0,256.8591,257.0065,256.8591,256.9869,1593.0
2023-12-22 14:55:00,261.45,261.53,261.45,261.51,4924.0,256.9869,257.0655,256.9869,257.0458,4924.0
2023-12-22 15:00:00,261.61,261.64,261.42,261.56,8642.0,257.1441,257.1736,256.9574,257.095,8642.0
2023-12-22 15:05:00,261.54,261.56,261.39,261.4,4137.0,257.0753,257.095,256.9279,256.9377,4137.0
2023-12-22 15:10:00,261.41,261.51,261.41,261.51,1877.0,256.9475,257.0458,256.9475,257.0458,1877.0
2023-12-22 15:15:00,261.5,261.51,261.36,261.41,23656.0,257.036,257.0458,256.8984,256.9475,23656.0
2023-12-22 15:20:00,261.42,261.5,261.32,261.48,3134.0,256.9574,257.036,256.8591,257.0163,3134.0
2023-12-22 15:25:00,261.46,261.6,261.41,261.58,8680.0,256.9967,257.1343,256.9475,257.1146,8680.0
2023-12-22 15:30:00,261.58,261.59,261.36,261.38,9791.0,257.1146,257.1245,256.8984,256.9181,9791.0
2023-12-22 15:35:00,261.33,261.41,261.23,261.23,6679.0,256.8689,256.9475,256.7706,256.7706,6679.0
2023-12-22 15:40:00,261.2,261.29,261.07,261.29,7915.0,256.7411,256.8296,256.6133,256.8296,7915.0
2023-12-22 15:45:00,261.29,261.34,261.15,261.15,3700.0,256.8296,256.8787,256.692,256.692,3700.0
2023-12-22 15:50:00,261.15,261.44,261.14,261.4,13088.0,256.692,256.977,256.6822,256.9377,13088.0
2023-12-22 15:55:00,261.37,261.42,261.29,261.38,20095.0,256.9082,256.9574,256.8296,256.9181,20095.0
2023-12-26 09:30:00,261.83,261.91,261.59,261.91,17786.0,257.3604,257.439,257.1245,257.439,17786.0
2023-12-26 09:35:00,261.87,261.97,261.86,261.91,5266.0,257.3997,257.498,257.3899,257.439,5266.0
2023-12-26 09:40:00,261.87,261.97,261.84,261.87,4939.0,257.3997,257.498,257.3702,257.3997,4939.0
2023-12-26 09:45:00,261.93,261.99,261.9,261.93,3986.0,257.4587,257.5176,257.4292,257.4587,3986.0
2023-12-26 09:50:00,261.91,261.96,261.78,261.83,3867.0,257.439,257.4882,257.3112,257.3604,3867.0
2023-12-26 09:55:00,261.82,261.98,261.82,261.98,2000.0,257.3505,257.5078,257.3505,257.5078,2000.0
2023-12-26 10:00:00,261.97,262.04,261.95,261.99,3616.0,257.498,257.5668,257.4783,257.5176,3616.0
2023-12-26 10:05:00,261.98,262.09,261.98,262.03,2600.0,257.5078,257.6159,257.5078,257.557,2600.0
2023-12-26 10:10:00,262.03,262.14,262.03,262.1,3607.0,257.557,257.6651,257.557,257.6258,3607.0
2023-12-26 10:15:00,262.12,262.16,262.07,262.07,1850.0,257.6454,257.6847,257.5963,257.5963,1850.0
2023-12-26 10:20:00,262.08,262.14,262.04,262.08,2600.0,257.6061,257.6651,257.5668,257.6061,2600.0
2023-12-26 10:25:00,262.13,262.2,262.04,262.07,4167.0,257.6553,257.7241,257.5668,257.5963,4167.0
2023-12-26 10:30:00,262.13,262.23,262.12,262.2,58842.0,257.6553,257.7535,257.6454,257.7241,58842.0
2023-12-26 10:35:00,262.18,262.27,262.18,262.25,8198.0,257.7044,257.7929,257.7044,257.7732,8198.0
2023-12-26 10:40:00,262.26,262.27,262.13,262.13,10046.0,257.783,257.7929,257.6553,257.6553,10046.0
2023-12-26 10:45:00,262.15,262.15,262.11,262.11,2201.0,257.6749,257.6749,257.6356,257.6356,2201.0
2023-12-26 10:50:00,262.09,262.09,261.94,262.01,3264.0,257.6159,257.6159,257.4685,257.5373,3264.0
2023-12-26 10:55:00,262.04,262.11,262.04,262.08,5798.0,257.5668,257.6356,257.5668,257.6061,5798.0
2023-12-26 11:00:00,262.11,262.14,261.97,262.02,5959.0,257.6356,257.6651,257.498,257.5471,5959.0
2023-12-26 11:05:00,262.07,262.12,262.05,262.09,2200.0,257.5963,257.6454,257.5766,257.6159,2200.0
2023-12-26 11:10:00,262.1,262.25,262.07,262.21,2031.0,257.6258,257.7732,257.5963,257.7339,2031.0
2023-12-26 11:15:00,262.22,262.22,262.03,262.05,6219.0,257.7437,257.7437,257.557,257.5766,6219.0
2023-12-26 11:20:00,262.05,262.09,262.0,262.0,4242.0,257.5766,257.6159,257.5275,257.5275,4242.0
2023-12-26 11:25:00,261.99,262.06,261.97,262.05,4588.0,257.5176,257.5864,257.498,257.5766,4588.0
2023-12-26 11:30:00,262.05,262.16,262.05,262.15,4701.0,257.5766,257.6847,257.5766,257.6749,4701.0
2023-12-26 11:35:00,262.13,262.18,262.12,262.17,6015.0,257.6553,257.7044,257.6454,257.6946,6015.0
2023-12-26 11:40:00,262.16,262.2,262.13,262.16,6940.0,257.6847,257.7241,257.6553,257.6847,6940.0
2023-12-26 11:45:00,262.17,262.27,262.17,262.2,13307.0,257.6946,257.7929,257.6946,257.7241,13307.0
2023-12-26 11:50:00,262.19,262.26,262.19,262.25,17536.0,257.7142,257.783,257.7142,257.7732,17536.0
2023-12-26 11:55:00,262.25,262.28,262.17,262.25,20090.0,257.7732,257.8027,257.6946,257.7732,20090.0
2023-12-26 12:00:00,262.24,262.25,262.15,262.17,8166.0,257.7634,257.7732,257.6749,257.6946,8166.0
2023-12-26 12:05:00,262.19,262.21,262.16,262.2,13542.0,257.7142,257.7339,257.6847,257.7241,13542.0
2023-12-26 12:10:00,262.2,262.33,262.2,262.33,7806.0,257.7241,257.8518,257.7241,257.8518,7806.0
2023-12-26 12:15:00,262.31,262.37,262.29,262.3,7106.0,257.8322,257.8912,257.8125,257.8223,7106.0
2023-12-26 12:20:00,262.31,262.31,262.26,262.3,1610.0,257.8322,257.8322,257.783,257.8223,1610.0
2023-12-26 12:25:00,262.29,262.32,262.28,262.28,1601.0,257.8125,257.842,257.8027,257.8027,1601.0
2023-12-26 12:30:00,262.29,262.31,262.24,262.25,2993.0,257.8125,257.8322,257.7634,257.7732,2993.0
2023-12-26 12:35:00,262.22,262.25,262.13,262.14,9625.0,257.7437,257.7732,257.6553,257.6651,9625.0
2023-12-26 12:40:00,262.15,262.25,262.15,262.25,4074.0,257.6749,257.7732,257.6749,257.7732,4074.0
2023-12-26 12:45:00,262.26,262.43,262.26,262.42,10834.0,257.783,257.9501,257.783,257.9403,10834.0
2023-12-26 12:50:00,262.37,262.4,262.31,262.4,8995.0,257.8912,257.9206,257.8322,257.9206,8995.0
2023-12-26 12:55:00,262.38,262.38,262.21,262.24,10778.0,257.901,257.901,257.7339,257.7634,10778.0
2023-12-26 13:00:00,262.23,262.32,262.23,262.31,6440.0,257.7535,257.842,257.7535,257.8322,6440.0
2023-12-26 13:05:00,262.31,262.33,262.29,262.3,9600.0,257.8322,257.8518,257.8125,257.8223,9600.0
2023-12-26 13:10:00,262.32,262.41,262.32,262.38,3160.0,257.842,257.9305,257.842,257.901,3160.0
2023-12-26 13:15:00,262.37,262.37,262.32,262.34,3357.0,257.8912,257.8912,257.842,257.8617,3357.0
2023-12-26 13:20:00,262.35,262.45,262.34,262.44,3400.0,257.8715,257.9698,257.8617,257.96,3400.0
2023-12-26 13:25:00,262.47,262.47,262.39,262.4,4338.0,257.9894,257.9894,257.9108,257.9206,4338.0
2023-12-26 13:30:00,262.41,262.45,262.4,262.4,8281.0,257.9305,257.9698,257.9206,257.9206,8281.0
2023-12-26 13:35:00,262.38,262.39,262.34,262.34,9257.0,257.901,257.9108,257.8617,257.8617,9257.0
2023-12-26 13:40:00,262.35,262.4,262.33,262.4,7391.0,257.8715,257.9206,257.8518,257.9206,7391.0
2023-12-26 13:45:00,262.42,262.45,262.38,262.42,7846.0,257.9403,257.9698,257.901,257.9403,7846.0
2023-12-26 13:50:00,262.44,262.45,262.31,262.33,8267.0,257.96,257.9698,257.8322,257.8518,8267.0
2023-12-26 13:55:00,262.36,262.41,262.3,262.36,9494.0,257.8813,257.9305,257.8223,257.8813,9494.0
2023-12-26 14:00:00,262.34,262.43,262.34,262.43,2140.0,257.8617,257.9501,257.8617,257.9501,2140.0
2023-12-26 14:05:00,262.44,262.44,262.41,262.43,2100.0,257.96,257.96,257.9305,257.9501,2100.0
2023-12-26 14:10:00,262.46,262.5,262.44,262.47,2169.0,257.9796,258.0189,257.96,257.9894,2169.0
2023-12-26 14:15:00,262.43,262.52,262.43,262.48,1381.0,257.9501,258.0386,257.9501,257.9993,1381.0
2023-12-26 14:20:00,262.49,262.51,262.47,262.5,10715.0,258.0091,258.0288,257.9894,258.0189,10715.0
2023-12-26 14:25:00,262.51,262.54,262.48,262.53,10187.0,258.0288,258.0583,257.9993,258.0484,10187.0
2023-12-26 14:30:00,262.53,262.62,262.53,262.56,14776.0,258.0484,258.1369,258.0484,258.0779,14776.0
2023-12-26 14:35:00,262.57,262.64,262.57,262.62,4466.0,258.0877,258.1565,258.0877,258.1369,4466.0
2023-12-26 14:40:00,262.61,262.61,262.5,262.5,2739.0,258.1271,258.1271,258.0189,258.0189,2739.0
2023-12-26 14:45:00,262.53,262.61,262.52,262.57,5995.0,258.0484,258.1271,258.0386,258.0877,5995.0
2023-12-26 14:50:00,262.56,262.62,262.56,262.62,9839.0,258.0779,258.1369,258.0779,258.1369,9839.0
2023-12-26 14:55:00,262.6,262.67,262.6,262.64,10972.0,258.1172,258.186,258.1172,258.1565,10972.0
2023-12-26 15:00:00,262.66,262.73,262.6,262.69,3962.0,258.1762,258.245,258.1172,258.2057,3962.0
2023-12-26 15:05:00,262.69,262.73,262.63,262.63,17098.0,258.2057,258.245,258.1467,258.1467,17098.0
2023-12-26 15:10:00,262.63,262.69,262.62,262.67,13010.0,258.1467,258.2057,258.1369,258.186,13010.0
2023-12-26 15:15:00,262.67,262.68,262.63,262.68,28713.0,258.186,258.1959,258.1467,258.1959,28713.0
2023-12-26 15:20:00,262.67,262.83,262.66,262.82,13558.0,258.186,258.3433,258.1762,258.3335,13558.0
2023-12-26 15:25:00,262.82,263.09,262.82,262.88,17472.0,258.3335,258.5989,258.3335,258.3924,17472.0
2023-12-26 15:30:00,262.89,263.0,262.87,262.98,19049.0,258.4023,258.5104,258.3826,258.4907,19049.0
2023-12-26 15:35:00,262.99,263.01,262.76,262.79,22062.0,258.5006,258.5202,258.2745,258.304,22062.0
2023-12-26 15:40:00,262.78,262.81,262.74,262.75,16976.0,258.2942,258.3236,258.2548,258.2647,16976.0
2023-12-26 15:45:00,262.76,262.86,262.7,262.7,23396.0,258.2745,258.3728,258.2155,258.2155,23396.0
2023-12-26 15:50:00,262.66,262.76,262.47,262.51,41834.0,258.1762,258.2745,257.9894,258.0288,41834.0
2023-12-26 15:55:00,262.51,262.56,262.39,262.52,67064.0,258.0288,258.0779,257.9108,258.0386,67064.0
2023-12-27 09:30:00,262.65,262.76,262.4,262.74,17696.0,258.1664,258.2745,257.9206,258.2548,17696.0
2023-12-27 09:35:00,262.66,262.74,262.63,262.71,4526.0,258.1762,258.2548,258.1467,258.2254,4526.0
2023-12-27 09:40:00,262.74,262.79,262.69,262.79,3025.0,258.2548,258.304,258.2057,258.304,3025.0
2023-12-27 09:45:00,262.82,262.82,262.69,262.75,6097.0,258.3335,258.3335,258.2057,258.2647,6097.0
2023-12-27 09:50:00,262.76,262.86,262.7,262.86,74189.0,258.2745,258.3728,258.2155,258.3728,74189.0
2023-12-27 09:55:00,262.87,262.88,262.83,262.88,1000.0,258.3826,258.3924,258.3433,258.3924,1000.0
2023-12-27 10:00:00,262.83,262.88,262.78,262.85,12441.0,258.3433,258.3924,258.2942,258.363,12441.0
2023-12-27 10:05:00,262.83,262.83,262.75,262.78,3076.0,258.3433,258.3433,258.2647,258.2942,3076.0
2023-12-27 10:10:00,262.78,262.83,262.46,262.46,11329.0,258.2942,258.3433,257.9796,257.9796,11329.0
2023-12-27 10:15:00,262.5,262.51,262.5,262.5,100.0,258.0189,258.0288,258.0189,258.0189,100.0
2023-12-27 10:20:00,262.46,262.55,262.39,262.55,6373.0,257.9796,258.0681,257.9108,258.0681,6373.0
2023-12-27 10:25:00,262.63,262.72,262.63,262.7,2293.0,258.1467,258.2352,258.1467,258.2155,2293.0
2023-12-27 10:30:00,262.66,262.68,262.59,262.61,5537.0,258.1762,258.1959,258.1074,258.1271,5537.0
2023-12-27 10:35:00,262.48,262.55,262.4,262.54,3947.0,257.9993,258.0681,257.9206,258.0583,3947.0
2023-12-27 10:40:00,262.53,262.53,262.4,262.41,1288.0,258.0484,258.0484,257.9206,257.9305,1288.0
2023-12-27 10:45:00,262.45,262.45,262.37,262.38,1531.0,257.9698,257.9698,257.8912,257.901,1531.0
2023-12-27 10:50:00,262.36,262.43,262.34,262.43,3919.0,257.8813,257.9501,257.8617,257.9501,3919.0
2023-12-27 10:55:00,262.5,262.51,262.45,262.45,3302.0,258.0189,258.0288,257.9698,257.9698,3302.0
2023-12-27 11:00:00,262.42,262.42,262.41,262.42,1503.0,257.9403,257.9403,257.9305,257.9403,1503.0
2023-12-27 11:05:00,262.37,262.4,262.36,262.37,467.0,257.8912,257.9206,257.8813,257.8912,467.0
2023-12-27 11:10:00,262.41,262.46,262.4,262.46,3212.0,257.9305,257.9796,257.9206,257.9796,3212.0
2023-12-27 11:15:00,262.47,262.52,262.46,262.5,1118.0,257.9894,258.0386,257.9796,258.0189,1118.0
2023-12-27 11:20:00,262.51,262.52,262.49,262.49,525.0,258.0288,258.0386,258.0091,258.0091,525.0
2023-12-27 11:25:00,262.49,262.52,262.41,262.5,3212.0,258.0091,258.0386,257.9305,258.0189,3212.0
2023-12-27 11:30:00,262.55,262.6,262.55,262.6,1300.0,258.0681,258.1172,258.0681,258.1172,1300.0
2023-12-27 11:35:00,262.61,262.69,262.6,262.65,4010.0,258.1271,258.2057,258.1172,258.1664,4010.0
2023-12-27 11:40:00,262.64,262.74,262.62,262.74,3299.0,258.1565,258.2548,258.1369,258.2548,3299.0
2023-12-27 11:45:00,262.74,262.74,262.68,262.68,1200.0,258.2548,258.2548,258.1959,258.1959,1200.0
2023-12-27 11:50:00,262.71,262.73,262.66,262.72,2392.0,258.2254,258.245,258.1762,258.2352,2392.0
2023-12-27 11:55:00,262.73,262.74,262.68,262.68,1514.0,258.245,258.2548,258.1959,258.1959,1514.0
2023-12-27 12:00:00,262.67,262.73,262.58,262.63,9407.0,258.186,258.245,258.0976,258.1467,9407.0
2023-12-27 12:05:00,262.66,262.67,262.63,262.66,1000.0,258.1762,258.186,258.1467,258.1762,1000.0
2023-12-27 12:10:00,262.7,262.75,262.7,262.74,6707.0,258.2155,258.2647,258.2155,258.2548,6707.0
2023-12-27 12:15:00,262.74,262.75,262.73,262.74,644.0,258.2548,258.2647,258.245,258.2548,644.0
2023-12-27 12:20:00,262.75,262.81,262.71,262.81,2015.0,258.2647,258.3236,258.2254,258.3236,2015.0
2023-12-27 12:25:00,262.74,262.75,262.72,262.72,1100.0,258.2548,258.2647,258.2352,258.2352,1100.0
2023-12-27 12:30:00,262.72,262.8,262.72,262.78,2981.0,258.2352,258.3138,258.2352,258.2942,2981.0
2023-12-27 12:35:00,262.74,262.74,262.6,262.63,2934.0,258.2548,258.2548,258.1172,258.1467,2934.0
2023-12-27 12:40:00,262.57,262.57,262.43,262.46,1663.0,258.0877,258.0877,257.9501,257.9796,1663.0
2023-12-27 12:45:00,262.48,262.58,262.48,262.58,903.0,257.9993,258.0976,257.9993,258.0976,903.0
2023-12-27 12:50:00,262.57,262.59,262.53,262.53,1626.0,258.0877,258.1074,258.0484,258.0484,1626.0
2023-12-27 12:55:00,262.56,262.59,262.55,262.59,800.0,258.0779,258.1074,258.0681,258.1074,800.0
2023-12-27 13:00:00,262.63,262.76,262.63,262.75,1306.0,258.1467,258.2745,258.1467,258.2647,1306.0
2023-12-27 13:05:00,262.77,263.14,262.77,263.11,33649.0,258.2843,258.648,258.2843,258.6185,33649.0
2023-12-27 13:10:00,263.06,263.19,263.01,263.1,12087.0,258.5694,258.6972,258.5202,258.6087,12087.0
2023-12-27 13:15:00,263.05,263.12,262.95,263.04,17232.0,258.5595,258.6284,258.4613,258.5497,17232.0
2023-12-27 13:20:00,263.0,263.0,262.97,262.98,1728.0,258.5104,258.5104,258.4809,258.4907,1728.0
2023-12-27 13:25:00,262.93,262.94,262.89,262.94,1900.0,258.4416,258.4514,258.4023,258.4514,1900.0
2023-12-27 13:30:00,262.96,263.04,262.92,262.93,3939.0,258.4711,258.5497,258.4318,258.4416,3939.0
2023-12-27 13:35:00,262.95,263.01,262.92,262.97,3494.0,258.4613,258.5202,258.4318,258.4809,3494.0
2023-12-27 13:40:00,262.99,263.04,262.99,263.0,1600.0,258.5006,258.5497,258.5006,258.5104,1600.0
2023-12-27 13:45:00,263.05,263.05,262.99,263.01,1308.0,258.5595,258.5595,258.5006,258.5202,1308.0
2023-12-27 13:50:00,263.0,263.03,262.91,262.96,15217.0,258.5104,258.5399,258.4219,258.4711,15217.0
2023-12-27 13:55:00,262.95,262.95,262.8,262.8,4764.0,258.4613,258.4613,258.3138,258.3138,4764.0
2023-12-27 14:00:00,262.77,262.77,262.19,262.21,15081.0,258.2843,258.2843,257.7142,257.7339,15081.0
2023-12-27 14:05:00,262.22,262.48,262.22,262.44,8739.0,257.7437,257.9993,257.7437,257.96,8739.0
2023-12-27 14:10:00,262.44,262.46,262.21,262.26,14499.0,257.96,257.9796,257.7339,257.783,14499.0
2023-12-27 14:15:00,262.25,262.48,262.24,262.48,2360.0,257.7732,257.9993,257.7634,257.9993,2360.0
2023-12-27 14:20:00,262.47,262.64,262.47,262.64,10647.0,257.9894,258.1565,257.9894,258.1565,10647.0
2023-12-27 14:25:00,262.64,262.8,262.52,262.68,34952.0,258.1565,258.3138,258.0386,258.1959,34952.0
2023-12-27 14:30:00,262.67,262.67,262.49,262.54,3900.0,258.186,258.186,258.0091,258.0583,3900.0
2023-12-27 14:35:00,262.53,262.59,262.53,262.56,3838.0,258.0484,258.1074,258.0484,258.0779,3838.0
2023-12-27 14:40:00,262.52,262.52,262.35,262.41,23799.0,258.0386,258.0386,257.8715,257.9305,23799.0
2023-12-27 14:45:00,262.43,262.49,262.43,262.49,6308.0,257.9501,258.0091,257.9501,258.0091,6308.0
2023-12-27 14:50:00,262.48,262.5,262.36,262.38,2739.0,257.9993,258.0189,257.8813,257.901,2739.0
2023-12-27 14:55:00,262.38,262.53,262.36,262.53,3420.0,257.901,258.0484,257.8813,258.0484,3420.0
2023-12-27 15:00:00,262.55,262.62,262.48,262.61,5461.0,258.0681,258.1369,257.9993,258.1271,5461.0
2023-12-27 15:05:00,262.6,262.64,262.49,262.63,3534.0,258.1172,258.1565,258.0091,258.1467,3534.0
2023-12-27 15:10:00,262.63,262.69,262.61,262.67,2992.0,258.1467,258.2057,258.1271,258.186,2992.0
2023-12-27 15:15:00,262.66,262.77,262.66,262.7,9939.0,258.1762,258.2843,258.1762,258.2155,9939.0
2023-12-27 15:20:00,262.7,262.74,262.6,262.6,4334.0,258.2155,258.2548,258.1172,258.1172,4334.0
2023-12-27 15:25:00,262.55,262.63,262.44,262.61,5994.0,258.0681,258.1467,257.96,258.1271,5994.0
2023-12-27 15:30:00,262.59,262.72,262.54,262.72,6526.0,258.1074,258.2352,258.0583,258.2352,6526.0
2023-12-27 15:35:00,262.72,262.83,262.71,262.77,6429.0,258.2352,258.3433,258.2254,258.2843,6429.0
2023-12-27 15:40:00,262.77,262.78,262.49,262.52,9273.0,258.2843,258.2942,258.0091,258.0386,9273.0
2023-12-27 15:45:00,262.5,262.54,262.46,262.5,13019.0,258.0189,258.0583,257.9796,258.0189,13019.0
2023-12-27 15:50:00,262.5,262.62,262.37,262.57,16327.0,258.0189,258.1369,257.8912,258.0877,16327.0
2023-12-27 15:55:00,262.59,263.07,262.59,263.07,57192.0,258.1074,258.5792,258.1074,258.5792,57192.0
2023-12-28 09:30:00,263.05,263.5,263.05,263.33,19886.0,258.5595,259.0019,258.5595,258.8348,19886.0
2023-12-28 09:35:00,263.31,263.47,263.31,263.47,3613.0,258.8151,258.9724,258.8151,258.9724,3613.0
2023-12-28 09:40:00,263.5,263.52,263.21,263.21,5419.0,259.0019,259.0215,258.7168,258.7168,5419.0
2023-12-28 09:45:00,263.22,263.35,263.22,263.32,1088.0,258.7266,258.8544,258.7266,258.8249,1088.0
2023-12-28 09:50:00,263.34,263.43,263.31,263.43,3100.0,258.8446,258.9331,258.8151,258.9331,3100.0
2023-12-28 09:55:00,263.45,263.49,263.41,263.44,8789.0,258.9527,258.992,258.9134,258.9429,8789.0
2023-12-28 10:00:00,263.41,263.42,263.4,263.41,781.0,258.9134,258.9232,258.9036,258.9134,781.0
2023-12-28 10:05:00,263.3,263.36,263.29,263.33,15606.0,258.8053,258.8643,258.7954,258.8348,15606.0
2023-12-28 10:10:00,263.33,263.39,263.25,263.29,5424.0,258.8348,258.8937,258.7561,258.7954,5424.0
2023-12-28 10:15:00,263.28,263.4,263.28,263.33,1805.0,258.7856,258.9036,258.7856,258.8348,1805.0
2023-12-28 10:20:00,263.43,263.44,263.38,263.4,3391.0,258.9331,258.9429,258.8839,258.9036,3391.0
2023-12-28 10:25:00,263.42,263.51,263.42,263.48,5340.0,258.9232,259.0117,258.9232,258.9822,5340.0
2023-12-28 10:30:00,263.54,263.54,263.48,263.54,2828.0,259.0412,259.0412,258.9822,259.0412,2828.0
2023-12-28 10:35:00,263.53,263.55,263.51,263.51,3717.0,259.0314,259.051,259.0117,259.0117,3717.0
2023-12-28 10:40:00,263.5,263.58,263.46,263.47,4943.0,259.0019,259.0805,258.9625,258.9724,4943.0
2023-12-28 10:45:00,263.44,263.59,263.42,263.59,4344.0,258.9429,259.0903,258.9232,259.0903,4344.0
2023-12-28 10:50:00,263.56,263.58,263.45,263.47,2945.0,259.0608,259.0805,258.9527,258.9724,2945.0
2023-12-28 10:55:00,263.49,263.5,263.31,263.37,7829.0,258.992,259.0019,258.8151,258.8741,7829.0
2023-12-28 11:00:00,263.37,263.38,263.29,263.3,595.0,258.8741,258.8839,258.7954,258.8053,595.0
2023-12-28 11:05:00,263.27,263.32,263.23,263.31,6327.0,258.7758,258.8249,258.7365,258.8151,6327.0
2023-12-28 11:10:00,263.37,263.38,263.29,263.29,300.0,258.8741,258.8839,258.7954,258.7954,300.0
2023-12-28 11:15:00,263.3,263.31,263.23,263.23,1741.0,258.8053,258.8151,258.7365,258.7365,1741.0
2023-12-28 11:20:00,263.12,263.28,263.11,263.25,810.0,258.6284,258.7856,258.6185,258.7561,810.0
2023-12-28 11:25:00,263.18,263.28,263.16,263.28,3938.0,258.6873,258.7856,258.6677,258.7856,3938.0
2023-12-28 11:30:00,263.24,263.33,263.24,263.26,2507.0,258.7463,258.8348,258.7463,258.766,2507.0
2023-12-28 11:35:00,263.18,263.25,263.18,263.22,1197.0,258.6873,258.7561,258.6873,258.7266,1197.0
2023-12-28 11:40:00,263.27,263.36,263.27,263.36,840.0,258.7758,258.8643,258.7758,258.8643,840.0
2023-12-28 11:45:00,263.35,263.35,263.28,263.32,7526.0,258.8544,258.8544,258.7856,258.8249,7526.0
2023-12-28 11:50:00,263.31,263.38,263.29,263.3,1600.0,258.8151,258.8839,258.7954,258.8053,1600.0
2023-12-28 11:55:00,263.32,263.32,263.25,263.25,2796.0,258.8249,258.8249,258.7561,258.7561,2796.0
2023-12-28 12:00:00,263.25,263.38,263.23,263.38,23263.0,258.7561,258.8839,258.7365,258.8839,23263.0
2023-12-28 12:05:00,263.4,263.41,263.37,263.37,2348.0,258.9036,258.9134,258.8741,258.8741,2348.0
2023-12-28 12:10:00,263.37,263.43,263.29,263.32,5871.0,258.8741,258.9331,258.7954,258.8249,5871.0
2023-12-28 12:15:00,263.36,263.38,263.32,263.35,1762.0,258.8643,258.8839,258.8249,258.8544,1762.0
2023-12-28 12:20:00,263.35,263.35,263.27,263.27,988.0,258.8544,258.8544,258.7758,258.7758,988.0
2023-12-28 12:25:00,263.34,263.34,263.29,263.29,2000.0,258.8446,258.8446,258.7954,258.7954,2000.0
2023-12-28 12:30:00,263.27,263.4,263.26,263.39,2236.0,258.7758,258.9036,258.766,258.8937,2236.0
2023-12-28 12:35:00,263.4,263.42,263.37,263.4,1397.0,258.9036,258.9232,258.8741,258.9036,1397.0
2023-12-28 12:40:00,263.42,263.44,263.4,263.43,3470.0,258.9232,258.9429,258.9036,258.9331,3470.0
2023-12-28 12:45:00,263.45,263.48,263.41,263.41,2410.0,258.9527,258.9822,258.9134,258.9134,2410.0
2023-12-28 12:50:00,263.45,263.49,263.45,263.49,350.0,258.9527,258.992,258.9527,258.992,350.0
2023-12-28 12:55:00,263.53,263.53,263.46,263.46,1394.0,259.0314,259.0314,258.9625,258.9625,1394.0
2023-12-28 13:00:00,263.47,263.49,263.06,263.06,6904.0,258.9724,258.992,258.5694,258.5694,6904.0
2023-12-28 13:05:00,263.1,263.16,263.06,263.16,970.0,258.6087,258.6677,258.5694,258.6677,970.0
2023-12-28 13:10:00,263.37,263.37,263.26,263.27,922.0,258.8741,258.8741,258.766,258.7758,922.0
2023-12-28 13:15:00,263.27,263.29,263.26,263.27,1094.0,258.7758,258.7954,258.766,258.7758,1094.0
2023-12-28 13:20:00,263.37,263.43,263.37,263.43,2371.0,258.8741,258.9331,258.8741,258.9331,2371.0
2023-12-28 13:25:00,263.41,263.42,263.32,263.33,3708.0,258.9134,258.9232,258.8249,258.8348,3708.0
2023-12-28 13:30:00,263.36,263.41,263.36,263.41,2060.0,258.8643,258.9134,258.8643,258.9134,2060.0
2023-12-28 13:35:00,263.41,263.59,263.4,263.49,1729.0,258.9134,259.0903,258.9036,258.992,1729.0
2023-12-28 13:40:00,263.49,263.49,263.31,263.39,1700.0,258.992,258.992,258.8151,258.8937,1700.0
2023-12-28 13:45:00,263.32,263.32,263.29,263.29,3216.0,258.8249,258.8249,258.7954,258.7954,3216.0
2023-12-28 13:50:00,263.32,263.4,263.32,263.36,3292.0,258.8249,258.9036,258.8249,258.8643,3292.0
2023-12-28 13:55:00,263.32,263.36,263.29,263.32,3488.0,258.8249,258.8643,258.7954,258.8249,3488.0
2023-12-28 14:00:00,263.32,263.43,263.32,263.42,2672.0,258.8249,258.9331,258.8249,258.9232,2672.0
2023-12-28 14:05:00,263.43,263.45,263.37,263.37,4128.0,258.9331,258.9527,258.8741,258.8741,4128.0
2023-12-28 14:10:00,263.43,263.5,263.43,263.46,1416.0,258.9331,259.0019,258.9331,258.9625,1416.0
2023-12-28 14:15:00,263.44,263.5,263.44,263.45,6921.0,258.9429,259.0019,258.9429,258.9527,6921.0
2023-12-28 14:20:00,263.44,263.5,263.4,263.49,4188.0,258.9429,259.0019,258.9036,258.992,4188.0
2023-12-28 14:25:00,263.49,263.54,263.48,263.51,6729.0,258.992,259.0412,258.9822,259.0117,6729.0
2023-12-28 14:30:00,263.5,263.57,263.4,263.46,15812.0,259.0019,259.0707,258.9036,258.9625,15812.0
2023-12-28 14:35:00,263.47,263.56,263.46,263.47,10850.0,258.9724,259.0608,258.9625,258.9724,10850.0
2023-12-28 14:40:00,263.48,263.53,263.42,263.43,6990.0,258.9822,259.0314,258.9232,258.9331,6990.0
2023-12-28 14:45:00,263.43,263.46,263.37,263.46,4158.0,258.9331,258.9625,258.8741,258.9625,4158.0
2023-12-28 14:50:00,263.47,263.49,263.35,263.37,9394.0,258.9724,258.992,258.8544,258.8741,9394.0
2023-12-28 14:55:00,263.36,263.44,263.35,263.4,3964.0,258.8643,258.9429,258.8544,258.9036,3964.0
2023-12-28 15:00:00,263.41,263.41,263.28,263.34,6885.0,258.9134,258.9134,258.7856,258.8446,6885.0
2023-12-28 15:05:00,263.3,263.42,263.3,263.37,5011.0,258.8053,258.9232,258.8053,258.8741,5011.0
2023-12-28 15:10:00,263.36,263.36,263.12,263.25,12150.0,258.8643,258.8643,258.6284,258.7561,12150.0
2023-12-28 15:15:00,263.2,263.35,263.13,263.35,6380.0,258.707,258.8544,258.6382,258.8544,6380.0
2023-12-28 15:20:00,263.37,263.38,263.28,263.3,1384.0,258.8741,258.8839,258.7856,258.8053,1384.0
2023-12-28 15:25:00,263.29,263.3,263.19,263.25,3985.0,258.7954,258.8053,258.6972,258.7561,3985.0
2023-12-28 15:30:00,263.26,263.32,263.26,263.3,3841.0,258.766,258.8249,258.766,258.8053,3841.0
2023-12-28 15:35:00,263.29,263.42,263.29,263.38,13100.0,258.7954,258.9232,258.7954,258.8839,13100.0
2023-12-28 15:40:00,263.39,263.5,263.36,263.5,3884.0,258.8937,259.0019,258.8643,259.0019,3884.0
2023-12-28 15:45:00,263.48,263.48,263.24,263.32,5409.0,258.9822,258.9822,258.7463,258.8249,5409.0
2023-12-28 15:50:00,263.31,263.37,263.04,263.05,12947.0,258.8151,258.8741,258.5497,258.5595,12947.0
2023-12-28 15:55:00,263.02,263.22,262.95,263.17,45435.0,258.5301,258.7266,258.4613,258.6775,45435.0
2023-12-29 09:30:00,263.01,263.15,263.01,263.04,6319.0,258.5202,258.6578,258.5202,258.5497,6319.0
2023-12-29 09:35:00,263.23,263.3,263.2,263.3,1451.0,258.7365,258.8053,258.707,258.8053,1451.0
2023-12-29 09:40:00,263.25,263.28,263.11,263.28,6249.0,258.7561,258.7856,258.6185,258.7856,6249.0
2023-12-29 09:45:00,263.26,263.28,263.15,263.21,10555.0,258.766,258.7856,258.6578,258.7168,10555.0
2023-12-29 09:50:00,263.19,263.24,263.15,263.19,2173.0,258.6972,258.7463,258.6578,258.6972,2173.0
2023-12-29 09:55:00,263.18,263.2,263.16,263.19,10022.0,258.6873,258.707,258.6677,258.6972,10022.0
2023-12-29 10:00:00,263.17,263.24,263.17,263.24,11826.0,258.6775,258.7463,258.6775,258.7463,11826.0
2023-12-29 10:05:00,263.22,263.32,263.22,263.28,14459.0,258.7266,258.8249,258.7266,258.7856,14459.0
2023-12-29 10:10:00,263.19,263.19,263.07,263.07,1000.0,258.6972,258.6972,258.5792,258.5792,1000.0
2023-12-29 10:15:00,263.04,263.08,263.03,263.07,2412.0,258.5497,258.589,258.5399,258.5792,2412.0
2023-12-29 10:20:00,263.1,263.1,262.99,263.06,990.0,258.6087,258.6087,258.5006,258.5694,990.0
2023-12-29 10:25:00,262.99,263.09,262.99,263.07,1797.0,258.5006,258.5989,258.5006,258.5792,1797.0
2023-12-29 10:30:00,263.09,263.09,262.77,262.88,7481.0,258.5989,258.5989,258.2843,258.3924,7481.0
2023-12-29 10:35:00,262.85,262.93,262.82,262.89,3019.0,258.363,258.4416,258.3335,258.4023,3019.0
2023-12-29 10:40:00,262.85,262.85,262.58,262.63,11575.0,258.363,258.363,258.0976,258.1467,11575.0
2023-12-29 10:45:00,262.46,262.46,262.16,262.26,3835.0,257.9796,257.9796,257.6847,257.783,3835.0
2023-12-29 10:50:00,262.37,262.47,262.26,262.26,13819.0,257.8912,257.9894,257.783,257.783,13819.0
2023-12-29 10:55:00,262.25,262.39,262.25,262.39,486.0,257.7732,257.9108,257.7732,257.9108,486.0
2023-12-29 11:00:00,262.39,262.47,262.38,262.45,3787.0,257.9108,257.9894,257.901,257.9698,3787.0
2023-12-29 11:05:00,262.48,262.48,262.23,262.23,10493.0,257.9993,257.9993,257.7535,257.7535,10493.0
2023-12-29 11:10:00,262.25,262.29,261.98,261.98,5079.0,257.7732,257.8125,257.5078,257.5078,5079.0
2023-12-29 11:15:00,261.96,261.97,261.67,261.87,8221.0,257.4882,257.498,257.2031,257.3997,8221.0
2023-12-29 11:20:00,261.87,261.87,261.7,261.76,7241.0,257.3997,257.3997,257.2326,257.2916,7241.0
2023-12-29 11:25:00,261.75,261.76,261.57,261.57,9139.0,257.2817,257.2916,257.1048,257.1048,9139.0
2023-12-29 11:30:00,261.53,261.7,261.52,261.6,2000.0,257.0655,257.2326,257.0557,257.1343,2000.0
2023-12-29 11:35:00,261.59,261.65,261.5,261.65,1312.0,257.1245,257.1834,257.036,257.1834,1312.0
2023-12-29 11:40:00,261.69,261.72,261.63,261.63,1865.0,257.2228,257.2523,257.1638,257.1638,1865.0
2023-12-29 11:45:00,261.68,261.83,261.68,261.81,9233.0,257.2129,257.3604,257.2129,257.3407,9233.0
2023-12-29 11:50:00,261.87,261.87,261.6,261.6,3722.0,257.3997,257.3997,257.1343,257.1343,3722.0
2023-12-29 11:55:00,261.84,261.86,261.72,261.73,8255.0,257.3702,257.3899,257.2523,257.2621,8255.0
2023-12-29 12:00:00,261.73,261.86,261.68,261.72,4881.0,257.2621,257.3899,257.2129,257.2523,4881.0
2023-12-29 12:05:00,261.62,261.63,261.51,261.57,5300.0,257.154,257.1638,257.0458,257.1048,5300.0
2023-12-29 12:10:00,261.55,261.61,261.34,261.47,25488.0,257.0852,257.1441,256.8787,257.0065,25488.0
2023-12-29 12:15:00,261.46,261.55,261.38,261.5,21905.0,256.9967,257.0852,256.9181,257.036,21905.0
2023-12-29 12:20:00,261.6,261.61,261.25,261.29,12952.0,257.1343,257.1441,256.7903,256.8296,12952.0
2023-12-29 12:25:00,261.38,261.41,261.36,261.37,4169.0,256.9181,256.9475,256.8984,256.9082,4169.0
2023-12-29 12:30:00,261.38,261.55,261.37,261.51,2894.0,256.9181,257.0852,256.9082,257.0458,2894.0
2023-12-29 12:35:00,261.49,261.6,261.48,261.6,1584.0,257.0262,257.1343,257.0163,257.1343,1584.0
2023-12-29 12:40:00,261.61,261.65,261.59,261.63,2016.0,257.1441,257.1834,257.1245,257.1638,2016.0
2023-12-29 12:45:00,261.67,261.77,261.62,261.63,16985.0,257.2031,257.3014,257.154,257.1638,16985.0
2023-12-29 12:50:00,261.6,261.77,261.6,261.74,2041.0,257.1343,257.3014,257.1343,257.2719,2041.0
2023-12-29 12:55:00,261.85,261.93,261.85,261.92,4069.0,257.38,257.4587,257.38,257.4488,4069.0
2023-12-29 13:00:00,261.89,262.03,261.8,262.03,1192.0,257.4193,257.557,257.3309,257.557,1192.0
2023-12-29 13:05:00,262.11,262.17,262.07,262.1,1034.0,257.6356,257.6946,257.5963,257.6258,1034.0
2023-12-29 13:10:00,262.12,262.19,262.09,262.16,4227.0,257.6454,257.7142,257.6159,257.6847,4227.0
2023-12-29 13:15:00,262.09,262.11,261.93,261.94,8167.0,257.6159,257.6356,257.4587,257.4685,8167.0
2023-12-29 13:20:00,261.87,261.97,261.87,261.87,1119.0,257.3997,257.498,257.3997,257.3997,1119.0
2023-12-29 13:25:00,261.9,261.94,261.88,261.94,1694.0,257.4292,257.4685,257.4095,257.4685,1694.0
2023-12-29 13:30:00,261.92,262.02,261.92,262.0,1281.0,257.4488,257.5471,257.4488,257.5275,1281.0
2023-12-29 13:35:00,262.1,262.12,262.07,262.12,3790.0,257.6258,257.6454,257.5963,257.6454,3790.0
2023-12-29 13:40:00,262.14,262.28,262.13,262.23,4621.0,257.6651,257.8027,257.6553,257.7535,4621.0
2023-12-29 13:45:00,262.17,262.29,262.17,262.28,1884.0,257.6946,257.8125,257.6946,257.8027,1884.0
2023-12-29 13:50:00,262.32,262.33,262.12,262.12,4754.0,257.842,257.8518,257.6454,257.6454,4754.0
2023-12-29 13:55:00,262.14,262.24,262.14,262.2,1558.0,257.6651,257.7634,257.6651,257.7241,1558.0
2023-12-29 14:00:00,262.21,262.3,262.15,262.2,15034.0,257.7339,257.8223,257.6749,257.7241,15034.0
2023-12-29 14:05:00,262.21,262.27,262.19,262.19,7036.0,257.7339,257.7929,257.7142,257.7142,7036.0
2023-12-29 14:10:00,262.2,262.23,262.13,262.13,6160.0,257.7241,257.7535,257.6553,257.6553,6160.0
2023-12-29 14:15:00,262.15,262.25,262.14,262.21,1533.0,257.6749,257.7732,257.6651,257.7339,1533.0
2023-12-29 14:20:00,262.24,262.36,262.24,262.36,4632.0,257.7634,257.8813,257.7634,257.8813,4632.0
2023-12-29 14:25:00,262.36,262.42,262.17,262.2,2786.0,257.8813,257.9403,257.6946,257.7241,2786.0
2023-12-29 14:30:00,262.24,262.32,262.24,262.3,4184.0,257.7634,257.842,257.7634,257.8223,4184.0
2023-12-29 14:35:00,262.31,262.35,262.28,262.35,1706.0,257.8322,257.8715,257.8027,257.8715,1706.0
2023-12-29 14:40:00,262.3,262.35,262.3,262.31,1568.0,257.8223,257.8715,257.8223,257.8322,1568.0
2023-12-29 14:45:00,262.35,262.42,262.34,262.4,10291.0,257.8715,257.9403,257.8617,257.9206,10291.0
2023-12-29 14:50:00,262.4,262.47,262.4,262.44,8485.0,257.9206,257.9894,257.9206,257.96,8485.0
2023-12-29 14:55:00,262.48,262.49,262.44,262.49,1876.0,257.9993,258.0091,257.96,258.0091,1876.0
2023-12-29 15:00:00,262.46,262.46,262.31,262.32,1952.0,257.9796,257.9796,257.8322,257.842,1952.0
2023-12-29 15:05:00,262.24,262.43,262.24,262.43,3017.0,257.7634,257.9501,257.7634,257.9501,3017.0
2023-12-29 15:10:00,262.61,262.62,262.41,262.56,4823.0,258.1271,258.1369,257.9305,258.0779,4823.0
2023-12-29 15:15:00,262.49,262.57,262.39,262.39,4793.0,258.0091,258.0877,257.9108,257.9108,4793.0
2023-12-29 15:20:00,262.24,262.44,262.23,262.38,3082.0,257.7634,257.96,257.7535,257.901,3082.0
2023-12-29 15:25:00,262.38,262.58,262.38,262.56,6304.0,257.901,258.0976,257.901,258.0779,6304.0
2023-12-29 15:30:00,262.51,262.51,262.38,262.4,7834.0,258.0288,258.0288,257.901,257.9206,7834.0
2023-12-29 15:35:00,262.41,262.48,262.41,262.43,4204.0,257.9305,257.9993,257.9305,257.9501,4204.0
2023-12-29 15:40:00,262.46,262.53,262.32,262.32,13769.0,257.9796,258.0484,257.842,257.842,13769.0
2023-12-29 15:45:00,262.3,262.37,262.22,262.25,7573.0,257.8223,257.8912,257.7437,257.7732,7573.0
2023-12-29 15:50:00,262.2,262.42,262.01,262.01,18258.0,257.7241,257.9403,257.5373,257.5373,18258.0
2023-12-29 15:55:00,261.84,262.45,261.84,262.28,94390.0,257.3702,257.9698,257.3702,257.8027,94390.0
2024-01-02 09:30:00,260.32,260.75,260.22,260.75,7124.0,255.8761,256.2988,255.7779,256.2988,7124.0
2024-01-02 09:35:00,260.66,260.78,260.39,260.4,1209.0,256.2103,256.3283,255.945,255.9548,1209.0
2024-01-02 09:40:00,260.39,260.39,260.26,260.31,5883.0,255.945,255.945,255.8172,255.8663,5883.0
2024-01-02 09:45:00,260.26,260.34,260.07,260.07,929.0,255.8172,255.8958,255.6304,255.6304,929.0
2024-01-02 09:50:00,260.04,260.35,260.04,260.07,2300.0,255.6009,255.9056,255.6009,255.6304,2300.0
2024-01-02 09:55:00,260.03,260.49,260.03,260.49,8134.0,255.5911,256.0432,255.5911,256.0432,8134.0
2024-01-02 10:00:00,260.49,260.79,260.49,260.79,4900.0,256.0432,256.3381,256.0432,256.3381,4900.0
2024-01-02 10:05:00,260.68,260.69,260.46,260.46,2724.0,256.23,256.2398,256.0138,256.0138,2724.0
2024-01-02 10:10:00,260.55,260.59,260.39,260.39,1632.0,256.1022,256.1415,255.945,255.945,1632.0
2024-01-02 10:15:00,260.36,260.5,260.36,260.48,3610.0,255.9155,256.0531,255.9155,256.0334,3610.0
2024-01-02 10:20:00,260.36,260.59,260.36,260.51,9593.0,255.9155,256.1415,255.9155,256.0629,9593.0
2024-01-02 10:25:00,260.39,260.39,260.14,260.25,4327.0,255.945,255.945,255.6992,255.8073,4327.0
2024-01-02 10:30:00,260.15,260.15,259.99,260.05,4467.0,255.7091,255.7091,255.5518,255.6108,4467.0
2024-01-02 10:35:00,260.02,260.04,259.93,259.97,31399.0,255.5813,255.6009,255.4928,255.5321,31399.0
2024-01-02 10:40:00,260.03,260.11,260.03,260.11,1302.0,255.5911,255.6697,255.5911,255.6697,1302.0
2024-01-02 10:45:00,260.28,260.34,260.06,260.09,48479.0,255.8368,255.8958,255.6206,255.6501,48479.0
2024-01-02 10:50:00,260.11,260.23,260.11,260.11,3668.0,255.6697,255.7877,255.6697,255.6697,3668.0
2024-01-02 10:55:00,260.17,260.17,260.04,260.12,2800.0,255.7287,255.7287,255.6009,255.6796,2800.0
2024-01-02 11:00:00,260.21,260.4,260.21,260.4,5223.0,255.768,255.9548,255.768,255.9548,5223.0
2024-01-02 11:05:00,260.35,260.36,260.23,260.35,1328.0,255.9056,255.9155,255.7877,255.9056,1328.0
2024-01-02 11:10:00,260.56,260.56,260.36,260.42,920.0,256.1121,256.1121,255.9155,255.9744,920.0
2024-01-02 11:15:00,260.49,260.51,260.41,260.43,5156.0,256.0432,256.0629,255.9646,255.9843,5156.0
2024-01-02 11:20:00,260.48,260.51,260.34,260.39,6298.0,256.0334,256.0629,255.8958,255.945,6298.0
2024-01-02 11:25:00,260.4,260.53,260.4,260.53,2175.0,255.9548,256.0826,255.9548,256.0826,2175.0
2024-01-02 11:30:00,260.52,260.65,260.5,260.64,2799.0,256.0727,256.2005,256.0531,256.1907,2799.0
2024-01-02 11:35:00,260.63,260.64,260.56,260.58,6524.0,256.1809,256.1907,256.1121,256.1317,6524.0
2024-01-02 11:40:00,260.54,260.69,260.54,260.69,8434.0,256.0924,256.2398,256.0924,256.2398,8434.0
2024-01-02 11:45:00,260.67,260.95,260.67,260.88,32947.0,256.2202,256.4954,256.2202,256.4266,32947.0
2024-01-02 11:50:00,260.94,260.95,260.83,260.88,2813.0,256.4856,256.4954,256.3774,256.4266,2813.0
2024-01-02 11:55:00,260.88,261.03,260.88,260.91,28515.0,256.4266,256.574,256.4266,256.4561,28515.0
2024-01-02 12:00:00,261.01,261.04,260.98,261.03,2878.0,256.5544,256.5839,256.5249,256.574,2878.0
2024-01-02 12:05:00,261.03,261.06,260.98,261.01,10793.0,256.574,256.6035,256.5249,256.5544,10793.0
2024-01-02 12:10:00,260.98,261.09,260.98,261.05,9661.0,256.5249,256.633,256.5249,256.5937,9661.0
2024-01-02 12:15:00,261.05,261.05,260.81,260.9,26881.0,256.5937,256.5937,256.3578,256.4462,26881.0
2024-01-02 12:20:00,260.93,261.05,260.85,260.93,11475.0,256.4757,256.5937,256.3971,256.4757,11475.0
2024-01-02 12:25:00,260.89,260.97,260.87,260.9,5100.0,256.4364,256.5151,256.4168,256.4462,5100.0
2024-01-02 12:30:00,260.91,261.03,260.9,260.97,3435.0,256.4561,256.574,256.4462,256.5151,3435.0
2024-01-02 12:35:00,261.05,261.18,261.03,261.16,3733.0,256.5937,256.7215,256.574,256.7018,3733.0
2024-01-02 12:40:00,261.25,261.27,261.17,261.17,5583.0,256.7903,256.8099,256.7116,256.7116,5583.0
2024-01-02 12:45:00,261.18,261.18,260.85,260.93,20315.0,256.7215,256.7215,256.3971,256.4757,20315.0
2024-01-02 12:50:00,260.88,260.88,260.76,260.86,3748.0,256.4266,256.4266,256.3086,256.4069,3748.0
2024-01-02 12:55:00,260.82,260.82,260.68,260.71,3045.0,256.3676,256.3676,256.23,256.2595,3045.0
2024-01-02 13:00:00,260.67,260.67,260.56,260.59,4500.0,256.2202,256.2202,256.1121,256.1415,4500.0
2024-01-02 13:05:00,260.61,260.69,260.5,260.52,2624.0,256.1612,256.2398,256.0531,256.0727,2624.0
2024-01-02 13:10:00,260.53,260.69,260.53,260.66,3337.0,256.0826,256.2398,256.0826,256.2103,3337.0
2024-01-02 13:15:00,260.62,260.76,260.61,260.71,2871.0,256.171,256.3086,256.1612,256.2595,2871.0
2024-01-02 13:20:00,260.71,260.72,260.64,260.68,1754.0,256.2595,256.2693,256.1907,256.23,1754.0
2024-01-02 13:25:00,260.74,260.84,260.7,260.7,2353.0,256.289,256.3873,256.2497,256.2497,2353.0
2024-01-02 13:30:00,260.66,260.76,260.59,260.76,3856.0,256.2103,256.3086,256.1415,256.3086,3856.0
2024-01-02 13:35:00,260.81,260.81,260.73,260.76,2171.0,256.3578,256.3578,256.2792,256.3086,2171.0
2024-01-02 13:40:00,260.75,260.82,260.71,260.71,3206.0,256.2988,256.3676,256.2595,256.2595,3206.0
2024-01-02 13:45:00,260.73,260.85,260.68,260.7,7666.0,256.2792,256.3971,256.23,256.2497,7666.0
2024-01-02 13:50:00,260.64,260.65,260.51,260.52,9055.0,256.1907,256.2005,256.0629,256.0727,9055.0
2024-01-02 13:55:00,260.5,260.5,260.31,260.35,9237.0,256.0531,256.0531,255.8663,255.9056,9237.0
2024-01-02 14:00:00,260.31,260.37,260.24,260.25,4012.0,255.8663,255.9253,255.7975,255.8073,4012.0
2024-01-02 14:05:00,260.2,260.24,260.04,260.13,15969.0,255.7582,255.7975,255.6009,255.6894,15969.0
2024-01-02 14:10:00,260.11,260.32,260.11,260.24,10833.0,255.6697,255.8761,255.6697,255.7975,10833.0
2024-01-02 14:15:00,260.2,260.21,260.14,260.15,3127.0,255.7582,255.768,255.6992,255.7091,3127.0
2024-01-02 14:20:00,260.11,260.17,260.06,260.06,11116.0,255.6697,255.7287,255.6206,255.6206,11116.0
2024-01-02 14:25:00,260.09,260.21,260.09,260.21,3874.0,255.6501,255.768,255.6501,255.768,3874.0
2024-01-02 14:30:00,260.2,260.28,260.11,260.11,6950.0,255.7582,255.8368,255.6697,255.6697,6950.0
2024-01-02 14:35:00,260.14,260.14,260.01,260.02,4851.0,255.6992,255.6992,255.5714,255.5813,4851.0
2024-01-02 14:40:00,259.99,260.04,259.96,260.01,7696.0,255.5518,255.6009,255.5223,255.5714,7696.0
2024-01-02 14:45:00,260.0,260.07,259.96,259.96,37874.0,255.5616,255.6304,255.5223,255.5223,37874.0
2024-01-02 14:50:00,259.94,259.99,259.76,259.82,7092.0,255.5026,255.5518,255.3257,255.3847,7092.0
2024-01-02 14:55:00,259.76,259.77,259.68,259.68,3519.0,255.3257,255.3355,255.2471,255.2471,3519.0
2024-01-02 15:00:00,259.66,259.68,259.47,259.5,8805.0,255.2274,255.2471,255.0407,255.0701,8805.0
2024-01-02 15:05:00,259.49,259.63,259.42,259.54,7343.0,255.0603,255.1979,254.9915,255.1095,7343.0
2024-01-02 15:10:00,259.56,259.62,259.49,259.51,32015.0,255.1291,255.1881,255.0603,255.08,32015.0
2024-01-02 15:15:00,259.52,259.78,259.45,259.73,37918.0,255.0898,255.3454,255.021,255.2962,37918.0
2024-01-02 15:20:00,259.69,259.75,259.54,259.68,42723.0,255.2569,255.3159,255.1095,255.2471,42723.0
2024-01-02 15:25:00,259.68,259.73,259.57,259.71,37278.0,255.2471,255.2962,255.139,255.2766,37278.0
2024-01-02 15:30:00,259.68,259.83,259.65,259.68,41929.0,255.2471,255.3945,255.2176,255.2471,41929.0
2024-01-02 15:35:00,259.69,259.69,259.55,259.6,44700.0,255.2569,255.2569,255.1193,255.1684,44700.0
2024-01-02 15:40:00,259.59,259.75,259.57,259.72,51940.0,255.1586,255.3159,255.139,255.2864,51940.0
2024-01-02 15:45:00,259.72,259.85,259.67,259.85,55299.0,255.2864,255.4142,255.2372,255.4142,55299.0
2024-01-02 15:50:00,259.85,260.35,259.85,260.25,92867.0,255.4142,255.9056,255.4142,255.8073,92867.0
2024-01-02 15:55:00,260.26,260.87,260.24,260.58,176846.0,255.8172,256.4168,255.7975,256.1317,176846.0
2024-01-03 09:30:00,259.27,259.27,258.99,259.08,20527.0,254.8441,254.8441,254.5689,254.6573,20527.0
2024-01-03 09:35:00,259.03,259.13,258.99,259.04,6900.0,254.6082,254.7065,254.5689,254.618,6900.0
2024-01-03 09:40:00,259.05,259.25,259.05,259.08,2484.0,254.6278,254.8244,254.6278,254.6573,2484.0
2024-01-03 09:45:00,259.07,259.07,258.97,259.06,5600.0,254.6475,254.6475,254.5492,254.6377,5600.0
2024-01-03 09:50:00,259.07,259.18,258.99,259.0,3650.0,254.6475,254.7556,254.5689,254.5787,3650.0
2024-01-03 09:55:00,259.04,259.04,258.76,258.87,3572.0,254.618,254.618,254.3428,254.4509,3572.0
2024-01-03 10:00:00,258.81,259.32,258.8,259.22,11026.0,254.3919,254.8932,254.3821,254.7949,11026.0
2024-01-03 10:05:00,259.35,259.49,259.0,259.03,10880.0,254.9227,255.0603,254.5787,254.6082,10880.0
2024-01-03 10:10:00,259.01,259.01,258.62,258.64,2104.0,254.5885,254.5885,254.2052,254.2248,2104.0
2024-01-03 10:15:00,258.5,258.65,258.5,258.57,2877.0,254.0872,254.2347,254.0872,254.156,2877.0
2024-01-03 10:20:00,258.56,258.57,258.46,258.56,10835.0,254.1462,254.156,254.0479,254.1462,10835.0
2024-01-03 10:25:00,258.71,258.76,258.56,258.68,14223.0,254.2936,254.3428,254.1462,254.2641,14223.0
2024-01-03 10:30:00,258.68,258.69,258.49,258.49,800.0,254.2641,254.274,254.0774,254.0774,800.0
2024-01-03 10:35:00,258.53,258.58,258.22,258.23,9409.0,254.1167,254.1659,253.812,253.8218,9409.0
2024-01-03 10:40:00,258.24,258.32,258.21,258.27,1756.0,253.8317,253.9103,253.8022,253.8611,1756.0
2024-01-03 10:45:00,258.15,258.29,258.15,258.23,1600.0,253.7432,253.8808,253.7432,253.8218,1600.0
2024-01-03 10:50:00,258.36,258.4,258.35,258.39,851.0,253.9496,253.9889,253.9398,253.9791,851.0
2024-01-03 10:55:00,258.28,258.64,258.28,258.59,5940.0,253.871,254.2248,253.871,254.1757,5940.0
2024-01-03 11:00:00,258.62,258.77,258.62,258.72,4158.0,254.2052,254.3526,254.2052,254.3035,4158.0
2024-01-03 11:05:00,258.74,258.76,258.66,258.71,1990.0,254.3231,254.3428,254.2445,254.2936,1990.0
2024-01-03 11:10:00,258.71,258.75,258.7,258.71,967.0,254.2936,254.333,254.2838,254.2936,967.0
2024-01-03 11:15:00,258.73,258.82,258.62,258.67,8112.0,254.3133,254.4018,254.2052,254.2543,8112.0
2024-01-03 11:20:00,258.7,258.7,258.59,258.63,1772.0,254.2838,254.2838,254.1757,254.215,1772.0
2024-01-03 11:25:00,258.66,258.85,258.65,258.75,8497.0,254.2445,254.4312,254.2347,254.333,8497.0
2024-01-03 11:30:00,258.72,258.77,258.7,258.71,1066.0,254.3035,254.3526,254.2838,254.2936,1066.0
2024-01-03 11:35:00,258.65,258.67,258.6,258.6,1925.0,254.2347,254.2543,254.1855,254.1855,1925.0
2024-01-03 11:40:00,258.49,258.67,258.45,258.67,6768.0,254.0774,254.2543,254.0381,254.2543,6768.0
2024-01-03 11:45:00,258.63,258.69,258.6,258.62,2781.0,254.215,254.274,254.1855,254.2052,2781.0
2024-01-03 11:50:00,258.66,258.68,258.6,258.6,1944.0,254.2445,254.2641,254.1855,254.1855,1944.0
2024-01-03 11:55:00,258.58,258.63,258.47,258.5,3853.0,254.1659,254.215,254.0577,254.0872,3853.0
2024-01-03 12:00:00,258.5,258.54,258.43,258.51,7592.0,254.0872,254.1265,254.0184,254.097,7592.0
2024-01-03 12:05:00,258.61,258.63,258.44,258.46,5244.0,254.1953,254.215,254.0282,254.0479,5244.0
2024-01-03 12:10:00,258.47,258.47,258.37,258.38,4250.0,254.0577,254.0577,253.9594,253.9693,4250.0
2024-01-03 12:15:00,258.39,258.5,258.33,258.33,2834.0,253.9791,254.0872,253.9201,253.9201,2834.0
2024-01-03 12:20:00,258.36,258.44,258.34,258.41,5021.0,253.9496,254.0282,253.9299,253.9988,5021.0
2024-01-03 12:25:00,258.44,258.63,258.44,258.61,10503.0,254.0282,254.215,254.0282,254.1953,10503.0
2024-01-03 12:30:00,258.65,258.7,258.57,258.7,3558.0,254.2347,254.2838,254.156,254.2838,3558.0
2024-01-03 12:35:00,258.71,258.75,258.7,258.72,3823.0,254.2936,254.333,254.2838,254.3035,3823.0
2024-01-03 12:40:00,258.79,258.88,258.79,258.81,1813.0,254.3723,254.4607,254.3723,254.3919,1813.0
2024-01-03 12:45:00,258.83,258.87,258.78,258.87,1618.0,254.4116,254.4509,254.3624,254.4509,1618.0
2024-01-03 12:50:00,258.83,258.85,258.79,258.81,6725.0,254.4116,254.4312,254.3723,254.3919,6725.0
2024-01-03 12:55:00,258.82,259.1,258.82,259.07,7302.0,254.4018,254.677,254.4018,254.6475,7302.0
2024-01-03 13:00:00,259.11,259.34,259.11,259.14,4458.0,254.6868,254.9129,254.6868,254.7163,4458.0
2024-01-03 13:05:00,259.09,259.18,259.09,259.14,1991.0,254.6671,254.7556,254.6671,254.7163,1991.0
2024-01-03 13:10:00,259.13,259.18,259.11,259.12,2416.0,254.7065,254.7556,254.6868,254.6966,2416.0
2024-01-03 13:15:00,259.17,259.21,259.12,259.15,7194.0,254.7458,254.7851,254.6966,254.7261,7194.0
2024-01-03 13:20:00,259.14,259.14,259.07,259.12,3994.0,254.7163,254.7163,254.6475,254.6966,3994.0
2024-01-03 13:25:00,259.11,259.18,259.06,259.1,4594.0,254.6868,254.7556,254.6377,254.677,4594.0
2024-01-03 13:30:00,259.12,259.14,258.97,258.98,4025.0,254.6966,254.7163,254.5492,254.559,4025.0
2024-01-03 13:35:00,258.93,259.07,258.86,259.01,4702.0,254.5099,254.6475,254.4411,254.5885,4702.0
2024-01-03 13:40:00,259.04,259.06,259.0,259.0,1501.0,254.618,254.6377,254.5787,254.5787,1501.0
2024-01-03 13:45:00,258.94,259.03,258.94,258.99,7183.0,254.5197,254.6082,254.5197,254.5689,7183.0
2024-01-03 13:50:00,259.03,259.08,258.91,258.91,4523.0,254.6082,254.6573,254.4902,254.4902,4523.0
2024-01-03 13:55:00,258.94,258.97,258.9,258.93,3709.0,254.5197,254.5492,254.4804,254.5099,3709.0
2024-01-03 14:00:00,258.89,259.12,258.58,258.58,6125.0,254.4706,254.6966,254.1659,254.1659,6125.0
2024-01-03 14:05:00,258.65,258.82,258.35,258.72,4167.0,254.2347,254.4018,253.9398,254.3035,4167.0
2024-01-03 14:10:00,258.88,258.98,258.56,258.63,5418.0,254.4607,254.559,254.1462,254.215,5418.0
2024-01-03 14:15:00,258.61,258.85,258.51,258.74,7118.0,254.1953,254.4312,254.097,254.3231,7118.0
2024-01-03 14:20:00,258.71,258.82,258.64,258.82,6213.0,254.2936,254.4018,254.2248,254.4018,6213.0
2024-01-03 14:25:00,258.81,259.54,258.81,259.41,10000.0,254.3919,255.1095,254.3919,254.9817,10000.0
2024-01-03 14:30:00,259.52,259.52,259.15,259.29,15557.0,255.0898,255.0898,254.7261,254.8637,15557.0
2024-01-03 14:35:00,259.25,259.29,259.07,259.27,9365.0,254.8244,254.8637,254.6475,254.8441,9365.0
2024-01-03 14:40:00,259.28,259.44,259.13,259.44,3526.0,254.8539,255.0112,254.7065,255.0112,3526.0
2024-01-03 14:45:00,259.41,259.42,259.22,259.22,9980.0,254.9817,254.9915,254.7949,254.7949,9980.0
2024-01-03 14:50:00,259.19,259.2,259.05,259.09,3069.0,254.7654,254.7753,254.6278,254.6671,3069.0
2024-01-03 14:55:00,259.05,259.09,258.99,258.99,932.0,254.6278,254.6671,254.5689,254.5689,932.0
2024-01-03 15:00:00,258.98,259.0,258.7,258.7,10370.0,254.559,254.5787,254.2838,254.2838,10370.0
2024-01-03 15:05:00,258.66,258.73,258.47,258.59,3239.0,254.2445,254.3133,254.0577,254.1757,3239.0
2024-01-03 15:10:00,258.6,258.63,258.46,258.58,2167.0,254.1855,254.215,254.0479,254.1659,2167.0
2024-01-03 15:15:00,258.52,258.52,258.38,258.46,4138.0,254.1069,254.1069,253.9693,254.0479,4138.0
2024-01-03 15:20:00,258.48,258.56,258.4,258.53,2552.0,254.0676,254.1462,253.9889,254.1167,2552.0
2024-01-03 15:25:00,258.36,258.37,258.26,258.37,3958.0,253.9496,253.9594,253.8513,253.9594,3958.0
2024-01-03 15:30:00,258.44,258.69,258.44,258.68,2677.0,254.0282,254.274,254.0282,254.2641,2677.0
2024-01-03 15:35:00,258.64,258.67,258.48,258.55,4499.0,254.2248,254.2543,254.0676,254.1364,4499.0
2024-01-03 15:40:00,258.56,258.64,258.3,258.32,3887.0,254.1462,254.2248,253.8906,253.9103,3887.0
2024-01-03 15:45:00,258.28,258.4,258.25,258.39,3307.0,253.871,253.9889,253.8415,253.9791,3307.0
2024-01-03 15:50:00,258.26,258.27,257.85,258.0,24146.0,253.8513,253.8611,253.4483,253.5958,24146.0
2024-01-03 15:55:00,257.93,258.23,257.93,258.08,16757.0,253.5269,253.8218,253.5269,253.6744,16757.0
2024-01-04 09:30:00,257.78,258.3,257.78,258.14,5551.0,253.3795,253.8906,253.3795,253.7334,5551.0
2024-01-04 09:35:00,258.13,258.33,258.13,258.32,3801.0,253.7235,253.9201,253.7235,253.9103,3801.0
2024-01-04 09:40:00,258.16,258.47,258.08,258.47,16646.0,253.753,254.0577,253.6744,254.0577,16646.0
2024-01-04 09:45:00,258.35,258.45,258.05,258.09,29374.0,253.9398,254.0381,253.6449,253.6842,29374.0
2024-01-04 09:50:00,258.13,258.4,258.13,258.38,13613.0,253.7235,253.9889,253.7235,253.9693,13613.0
2024-01-04 09:55:00,258.41,258.44,258.23,258.25,14753.0,253.9988,254.0282,253.8218,253.8415,14753.0
2024-01-04 10:00:00,258.19,258.71,258.18,258.7,3373.0,253.7825,254.2936,253.7727,254.2838,3373.0
2024-01-04 10:05:00,258.73,258.89,258.61,258.87,17765.0,254.3133,254.4706,254.1953,254.4509,17765.0
2024-01-04 10:10:00,258.87,258.95,258.76,258.91,25296.0,254.4509,254.5295,254.3428,254.4902,25296.0
2024-01-04 10:15:00,258.95,258.96,258.8,258.8,7137.0,254.5295,254.5394,254.3821,254.3821,7137.0
2024-01-04 10:20:00,258.8,258.86,258.67,258.75,3561.0,254.3821,254.4411,254.2543,254.333,3561.0
2024-01-04 10:25:00,258.74,258.82,258.71,258.8,1729.0,254.3231,254.4018,254.2936,254.3821,1729.0
2024-01-04 10:30:00,258.78,258.93,258.76,258.84,2324.0,254.3624,254.5099,254.3428,254.4214,2324.0
2024-01-04 10:35:00,258.79,258.91,258.77,258.77,3866.0,254.3723,254.4902,254.3526,254.3526,3866.0
2024-01-04 10:40:00,258.77,258.96,258.74,258.95,3862.0,254.3526,254.5394,254.3231,254.5295,3862.0
2024-01-04 10:45:00,258.94,258.98,258.89,258.96,3514.0,254.5197,254.559,254.4706,254.5394,3514.0
2024-01-04 10:50:00,259.0,259.0,258.8,258.93,2945.0,254.5787,254.5787,254.3821,254.5099,2945.0
2024-01-04 10:55:00,258.93,258.94,258.79,258.81,5890.0,254.5099,254.5197,254.3723,254.3919,5890.0
2024-01-04 11:00:00,258.84,258.97,258.84,258.92,3765.0,254.4214,254.5492,254.4214,254.5,3765.0
2024-01-04 11:05:00,258.91,258.98,258.87,258.95,23554.0,254.4902,254.559,254.4509,254.5295,23554.0
2024-01-04 11:10:00,258.97,259.32,258.95,259.31,31960.0,254.5492,254.8932,254.5295,254.8834,31960.0
2024-01-04 11:15:00,259.32,259.45,259.24,259.24,22112.0,254.8932,255.021,254.8146,254.8146,22112.0
2024-01-04 11:20:00,259.26,259.38,259.26,259.37,12529.0,254.8342,254.9522,254.8342,254.9424,12529.0
2024-01-04 11:25:00,259.35,259.42,259.23,259.23,2600.0,254.9227,254.9915,254.8048,254.8048,2600.0
2024-01-04 11:30:00,259.27,259.27,259.08,259.18,4863.0,254.8441,254.8441,254.6573,254.7556,4863.0
2024-01-04 11:35:00,259.2,259.34,259.18,259.28,4838.0,254.7753,254.9129,254.7556,254.8539,4838.0
2024-01-04 11:40:00,259.16,259.18,259.04,259.07,9164.0,254.736,254.7556,254.618,254.6475,9164.0
2024-01-04 11:45:00,259.06,259.06,258.93,258.93,5498.0,254.6377,254.6377,254.5099,254.5099,5498.0
2024-01-04 11:50:00,258.9,258.93,258.64,258.72,2095.0,254.4804,254.5099,254.2248,254.3035,2095.0
2024-01-04 11:55:00,258.75,258.78,258.72,258.77,534.0,254.333,254.3624,254.3035,254.3526,534.0
2024-01-04 12:00:00,258.53,258.57,258.49,258.57,4400.0,254.1167,254.156,254.0774,254.156,4400.0
2024-01-04 12:05:00,258.69,258.69,258.58,258.58,3656.0,254.274,254.274,254.1659,254.1659,3656.0
2024-01-04 12:10:00,258.67,258.78,258.66,258.76,8101.0,254.2543,254.3624,254.2445,254.3428,8101.0
2024-01-04 12:15:00,258.64,258.66,258.55,258.66,17138.0,254.2248,254.2445,254.1364,254.2445,17138.0
2024-01-04 12:20:00,258.69,258.7,258.63,258.64,1119.0,254.274,254.2838,254.215,254.2248,1119.0
2024-01-04 12:25:00,258.62,258.7,258.62,258.67,1000.0,254.2052,254.2838,254.2052,254.2543,1000.0
2024-01-04 12:30:00,258.62,258.62,258.51,258.52,811.0,254.2052,254.2052,254.097,254.1069,811.0
2024-01-04 12:35:00,258.46,258.61,258.39,258.61,3084.0,254.0479,254.1953,253.9791,254.1953,3084.0
2024-01-04 12:40:00,258.58,258.59,258.34,258.39,6387.0,254.1659,254.1757,253.9299,253.9791,6387.0
2024-01-04 12:45:00,258.34,258.34,258.19,258.32,1390.0,253.9299,253.9299,253.7825,253.9103,1390.0
2024-01-04 12:50:00,258.3,258.45,258.3,258.45,1949.0,253.8906,254.0381,253.8906,254.0381,1949.0
2024-01-04 12:55:00,258.32,258.47,258.29,258.47,1313.0,253.9103,254.0577,253.8808,254.0577,1313.0
2024-01-04 13:00:00,258.44,258.45,258.42,258.44,1105.0,254.0282,254.0381,254.0086,254.0282,1105.0
2024-01-04 13:05:00,258.48,258.56,258.45,258.53,4763.0,254.0676,254.1462,254.0381,254.1167,4763.0
2024-01-04 13:10:00,258.51,258.53,258.42,258.52,935.0,254.097,254.1167,254.0086,254.1069,935.0
2024-01-04 13:15:00,258.48,258.54,258.43,258.52,1565.0,254.0676,254.1265,254.0184,254.1069,1565.0
2024-01-04 13:20:00,258.45,258.52,258.45,258.52,600.0,254.0381,254.1069,254.0381,254.1069,600.0
2024-01-04 13:25:00,258.54,258.58,258.5,258.5,928.0,254.1265,254.1659,254.0872,254.0872,928.0
2024-01-04 13:30:00,258.59,258.62,258.52,258.52,5430.0,254.1757,254.2052,254.1069,254.1069,5430.0
2024-01-04 13:35:00,258.51,258.56,258.43,258.5,24775.0,254.097,254.1462,254.0184,254.0872,24775.0
2024-01-04 13:40:00,258.55,258.6,258.49,258.6,2357.0,254.1364,254.1855,254.0774,254.1855,2357.0
2024-01-04 13:45:00,258.64,258.64,258.54,258.62,6298.0,254.2248,254.2248,254.1265,254.2052,6298.0
2024-01-04 13:50:00,258.64,258.64,258.47,258.48,2100.0,254.2248,254.2248,254.0577,254.0676,2100.0
2024-01-04 13:55:00,258.48,258.51,258.38,258.42,10214.0,254.0676,254.097,253.9693,254.0086,10214.0
2024-01-04 14:00:00,258.44,258.56,258.36,258.38,2813.0,254.0282,254.1462,253.9496,253.9693,2813.0
2024-01-04 14:05:00,258.41,258.44,258.32,258.32,25262.0,253.9988,254.0282,253.9103,253.9103,25262.0
2024-01-04 14:10:00,258.31,258.41,258.2,258.4,24819.0,253.9005,253.9988,253.7923,253.9889,24819.0
2024-01-04 14:15:00,258.38,258.47,258.25,258.25,20795.0,253.9693,254.0577,253.8415,253.8415,20795.0
2024-01-04 14:20:00,258.25,258.34,258.14,258.17,16933.0,253.8415,253.9299,253.7334,253.7629,16933.0
2024-01-04 14:25:00,258.19,258.22,258.11,258.16,3223.0,253.7825,253.812,253.7039,253.753,3223.0
2024-01-04 14:30:00,258.15,258.18,258.07,258.18,6959.0,253.7432,253.7727,253.6646,253.7727,6959.0
2024-01-04 14:35:00,258.15,258.17,258.08,258.12,4632.0,253.7432,253.7629,253.6744,253.7137,4632.0
2024-01-04 14:40:00,258.11,258.11,258.0,258.0,6141.0,253.7039,253.7039,253.5958,253.5958,6141.0
2024-01-04 14:45:00,257.98,258.16,257.91,258.16,3531.0,253.5761,253.753,253.5073,253.753,3531.0
2024-01-04 14:50:00,258.2,258.37,258.2,258.27,6859.0,253.7923,253.9594,253.7923,253.8611,6859.0
2024-01-04 14:55:00,258.29,258.33,258.17,258.17,2697.0,253.8808,253.9201,253.7629,253.7629,2697.0
2024-01-04 15:00:00,258.25,258.25,258.09,258.11,6043.0,253.8415,253.8415,253.6842,253.7039,6043.0
2024-01-04 15:05:00,258.14,258.43,258.13,258.41,4280.0,253.7334,254.0184,253.7235,253.9988,4280.0
2024-01-04 15:10:00,258.39,258.39,258.21,258.22,6857.0,253.9791,253.9791,253.8022,253.812,6857.0
2024-01-04 15:15:00,258.2,258.21,257.95,258.08,13082.0,253.7923,253.8022,253.5466,253.6744,13082.0
2024-01-04 15:20:00,258.02,258.07,257.92,258.0,1883.0,253.6154,253.6646,253.5171,253.5958,1883.0
2024-01-04 15:25:00,257.98,258.04,257.91,258.01,1631.0,253.5761,253.6351,253.5073,253.6056,1631.0
2024-01-04 15:30:00,257.99,258.21,257.98,258.17,7306.0,253.5859,253.8022,253.5761,253.7629,7306.0
2024-01-04 15:35:00,258.2,258.2,258.1,258.15,3070.0,253.7923,253.7923,253.694,253.7432,3070.0
2024-01-04 15:40:00,258.15,258.21,257.98,258.07,6323.0,253.7432,253.8022,253.5761,253.6646,6323.0
2024-01-04 15:45:00,258.07,258.12,257.74,257.75,6095.0,253.6646,253.7137,253.3402,253.35,6095.0
2024-01-04 15:50:00,257.75,257.78,257.37,257.41,14068.0,253.35,253.3795,252.9765,253.0158,14068.0
2024-01-04 15:55:00,257.46,257.59,257.35,257.47,52992.0,253.065,253.1928,252.9568,253.0748,52992.0
2024-01-05 09:30:00,257.39,257.89,257.27,257.89,15612.0,252.9962,253.4876,252.8782,253.4876,15612.0
2024-01-05 09:35:00,257.89,258.06,257.77,257.77,7325.0,253.4876,253.6547,253.3697,253.3697,7325.0
2024-01-05 09:40:00,257.72,257.85,257.61,257.8,6011.0,253.3205,253.4483,253.2124,253.3992,6011.0
2024-01-05 09:45:00,257.99,258.04,257.98,258.01,8829.0,253.5859,253.6351,253.5761,253.6056,8829.0
2024-01-05 09:50:00,258.09,258.19,258.06,258.12,10852.0,253.6842,253.7825,253.6547,253.7137,10852.0
2024-01-05 09:55:00,258.07,258.12,257.93,257.94,4020.0,253.6646,253.7137,253.5269,253.5368,4020.0
2024-01-05 10:00:00,258.05,258.91,258.05,258.79,9825.0,253.6449,254.4902,253.6449,254.3723,9825.0
2024-01-05 10:05:00,259.0,259.0,258.99,259.0,800.0,254.5787,254.5787,254.5689,254.5787,800.0
2024-01-05 10:10:00,259.19,259.19,258.81,258.85,25807.0,254.7654,254.7654,254.3919,254.4312,25807.0
2024-01-05 10:15:00,258.76,258.76,258.57,258.67,11633.0,254.3428,254.3428,254.156,254.2543,11633.0
2024-01-05 10:20:00,258.68,258.87,258.68,258.87,392.0,254.2641,254.4509,254.2641,254.4509,392.0
2024-01-05 10:25:00,259.0,259.01,258.74,258.75,1493.0,254.5787,254.5885,254.3231,254.333,1493.0
2024-01-05 10:30:00,258.77,258.99,258.77,258.98,4983.0,254.3526,254.5689,254.3526,254.559,4983.0
2024-01-05 10:35:00,258.99,258.99,258.93,258.93,3615.0,254.5689,254.5689,254.5099,254.5099,3615.0
2024-01-05 10:40:00,258.87,259.05,258.87,259.05,952.0,254.4509,254.6278,254.4509,254.6278,952.0
2024-01-05 10:45:00,259.08,259.09,258.97,258.97,836.0,254.6573,254.6671,254.5492,254.5492,836.0
2024-01-05 10:50:00,258.94,259.18,258.94,259.1,4517.0,254.5197,254.7556,254.5197,254.677,4517.0
2024-01-05 10:55:00,259.14,259.19,259.07,259.13,1458.0,254.7163,254.7654,254.6475,254.7065,1458.0
2024-01-05 11:00:00,259.12,259.18,259.02,259.04,8130.0,254.6966,254.7556,254.5983,254.618,8130.0
2024-01-05 11:05:00,259.05,259.12,258.82,259.01,17486.0,254.6278,254.6966,254.4018,254.5885,17486.0
2024-01-05 11:10:00,258.96,259.22,258.92,259.14,4303.0,254.5394,254.7949,254.5,254.7163,4303.0
2024-01-05 11:15:00,259.18,259.22,258.63,258.73,15467.0,254.7556,254.7949,254.215,254.3133,15467.0
2024-01-05 11:20:00,258.65,258.65,258.55,258.6,5064.0,254.2347,254.2347,254.1364,254.1855,5064.0
2024-01-05 11:25:00,258.63,258.64,258.48,258.51,2907.0,254.215,254.2248,254.0676,254.097,2907.0
2024-01-05 11:30:00,258.57,258.6,258.56,258.59,3170.0,254.156,254.1855,254.1462,254.1757,3170.0
2024-01-05 11:35:00,258.51,258.52,258.46,258.49,710.0,254.097,254.1069,254.0479,254.0774,710.0
2024-01-05 11:40:00,258.43,258.47,258.4,258.46,2585.0,254.0184,254.0577,253.9889,254.0479,2585.0
2024-01-05 11:45:00,258.41,258.41,258.26,258.29,5639.0,253.9988,253.9988,253.8513,253.8808,5639.0
2024-01-05 11:50:00,258.31,258.45,258.31,258.44,2157.0,253.9005,254.0381,253.9005,254.0282,2157.0
2024-01-05 11:55:00,258.41,258.42,258.27,258.31,2411.0,253.9988,254.0086,253.8611,253.9005,2411.0
2024-01-05 12:00:00,258.34,258.34,258.28,258.28,686.0,253.9299,253.9299,253.871,253.871,686.0
2024-01-05 12:05:00,258.19,258.2,257.69,257.69,4315.0,253.7825,253.7923,253.291,253.291,4315.0
2024-01-05 12:10:00,257.63,257.87,257.58,257.82,7103.0,253.2321,253.468,253.1829,253.4188,7103.0
2024-01-05 12:15:00,257.89,257.89,257.82,257.83,232.0,253.4876,253.4876,253.4188,253.4287,232.0
2024-01-05 12:20:00,257.73,257.79,257.72,257.78,2349.0,253.3304,253.3893,253.3205,253.3795,2349.0
2024-01-05 12:25:00,257.63,257.63,257.5,257.57,1636.0,253.2321,253.2321,253.1043,253.1731,1636.0
2024-01-05 12:30:00,257.51,257.59,257.43,257.46,17454.0,253.1141,253.1928,253.0355,253.065,17454.0
2024-01-05 12:35:00,257.54,257.77,257.54,257.63,3573.0,253.1436,253.3697,253.1436,253.2321,3573.0
2024-01-05 12:40:00,257.69,257.8,257.69,257.78,4748.0,253.291,253.3992,253.291,253.3795,4748.0
2024-01-05 12:45:00,257.79,257.84,257.67,257.68,1468.0,253.3893,253.4385,253.2714,253.2812,1468.0
2024-01-05 12:50:00,257.62,257.83,257.62,257.76,3453.0,253.2222,253.4287,253.2222,253.3599,3453.0
2024-01-05 12:55:00,257.7,257.76,257.67,257.67,2127.0,253.3009,253.3599,253.2714,253.2714,2127.0
2024-01-05 13:00:00,257.57,257.61,257.31,257.35,8712.0,253.1731,253.2124,252.9175,252.9568,8712.0
2024-01-05 13:05:00,257.37,257.49,257.37,257.42,3700.0,252.9765,253.0945,252.9765,253.0257,3700.0
2024-01-05 13:10:00,257.49,257.49,257.28,257.33,1500.0,253.0945,253.0945,252.888,252.9372,1500.0
2024-01-05 13:15:00,257.24,257.29,257.19,257.2,7120.0,252.8487,252.8979,252.7996,252.8094,7120.0
2024-01-05 13:20:00,257.22,257.42,257.22,257.42,5800.0,252.8291,253.0257,252.8291,253.0257,5800.0
2024-01-05 13:25:00,257.44,257.83,257.44,257.83,7748.0,253.0453,253.4287,253.0453,253.4287,7748.0
2024-01-05 13:30:00,257.91,258.09,257.87,258.0,5595.0,253.5073,253.6842,253.468,253.5958,5595.0
2024-01-05 13:35:00,258.0,258.25,257.97,258.25,4738.0,253.5958,253.8415,253.5663,253.8415,4738.0
2024-01-05 13:40:00,258.27,258.28,258.05,258.07,6004.0,253.8611,253.871,253.6449,253.6646,6004.0
2024-01-05 13:45:00,258.1,258.23,258.09,258.12,5950.0,253.694,253.8218,253.6842,253.7137,5950.0
2024-01-05 13:50:00,258.07,258.19,258.07,258.15,8425.0,253.6646,253.7825,253.6646,253.7432,8425.0
2024-01-05 13:55:00,258.14,258.22,258.11,258.13,7168.0,253.7334,253.812,253.7039,253.7235,7168.0
2024-01-05 14:00:00,258.13,258.27,258.13,258.27,5557.0,253.7235,253.8611,253.7235,253.8611,5557.0
2024-01-05 14:05:00,258.22,258.37,258.22,258.32,8392.0,253.812,253.9594,253.812,253.9103,8392.0
2024-01-05 14:10:00,258.33,258.43,258.24,258.32,12587.0,253.9201,254.0184,253.8317,253.9103,12587.0
2024-01-05 14:15:00,258.32,258.38,257.99,258.05,14165.0,253.9103,253.9693,253.5859,253.6449,14165.0
2024-01-05 14:20:00,258.05,258.19,258.01,258.1,10410.0,253.6449,253.7825,253.6056,253.694,10410.0
2024-01-05 14:25:00,258.14,258.18,258.03,258.07,9113.0,253.7334,253.7727,253.6252,253.6646,9113.0
2024-01-05 14:30:00,258.03,258.14,257.99,258.05,16464.0,253.6252,253.7334,253.5859,253.6449,16464.0
2024-01-05 14:35:00,258.07,258.19,257.96,257.97,7096.0,253.6646,253.7825,253.5564,253.5663,7096.0
2024-01-05 14:40:00,257.94,257.95,257.73,257.8,7300.0,253.5368,253.5466,253.3304,253.3992,7300.0
2024-01-05 14:45:00,257.76,257.83,257.59,257.62,23540.0,253.3599,253.4287,253.1928,253.2222,23540.0
2024-01-05 14:50:00,257.62,257.62,257.26,257.29,10067.0,253.2222,253.2222,252.8684,252.8979,10067.0
2024-01-05 14:55:00,257.3,257.42,257.19,257.24,16033.0,252.9077,253.0257,252.7996,252.8487,16033.0
2024-01-05 15:00:00,257.24,257.33,257.18,257.24,14439.0,252.8487,252.9372,252.7898,252.8487,14439.0
2024-01-05 15:05:00,257.23,257.38,257.19,257.33,11564.0,252.8389,252.9863,252.7996,252.9372,11564.0
2024-01-05 15:10:00,257.34,257.56,257.27,257.46,14998.0,252.947,253.1633,252.8782,253.065,14998.0
2024-01-05 15:15:00,257.46,257.49,257.31,257.34,10640.0,253.065,253.0945,252.9175,252.947,10640.0
2024-01-05 15:20:00,257.34,257.45,257.32,257.34,12320.0,252.947,253.0551,252.9274,252.947,12320.0
2024-01-05 15:25:00,257.35,257.38,257.15,257.36,13182.0,252.9568,252.9863,252.7603,252.9667,13182.0
2024-01-05 15:30:00,257.35,257.35,257.07,257.3,16369.0,252.9568,252.9568,252.6816,252.9077,16369.0
2024-01-05 15:35:00,257.31,257.42,257.29,257.34,14589.0,252.9175,253.0257,252.8979,252.947,14589.0
2024-01-05 15:40:00,257.35,257.61,257.33,257.61,24750.0,252.9568,253.2124,252.9372,253.2124,24750.0
2024-01-05 15:45:00,257.66,257.78,257.54,257.77,22574.0,253.2616,253.3795,253.1436,253.3697,22574.0
2024-01-05 15:50:00,257.78,257.96,257.72,257.96,28463.0,253.3795,253.5564,253.3205,253.5564,28463.0
2024-01-05 15:55:00,257.97,258.06,257.82,257.85,42862.0,253.5663,253.6547,253.4188,253.4483,42862.0
2024-01-08 09:30:00,258.1,258.53,258.1,258.53,9098.0,253.694,254.1167,253.694,254.1167,9098.0
2024-01-08 09:35:00,258.56,258.61,258.46,258.53,3116.0,254.1462,254.1953,254.0479,254.1167,3116.0
2024-01-08 09:40:00,258.58,258.58,258.2,258.4,8084.0,254.1659,254.1659,253.7923,253.9889,8084.0
2024-01-08 09:45:00,258.45,258.56,258.45,258.56,1800.0,254.0381,254.1462,254.0381,254.1462,1800.0
2024-01-08 09:50:00,258.54,258.64,258.24,258.44,11260.0,254.1265,254.2248,253.8317,254.0282,11260.0
2024-01-08 09:55:00,258.44,258.85,258.42,258.85,9481.0,254.0282,254.4312,254.0086,254.4312,9481.0
2024-01-08 10:00:00,258.85,258.94,258.7,258.94,531.0,254.4312,254.5197,254.2838,254.5197,531.0
2024-01-08 10:05:00,258.98,259.02,258.78,258.87,13183.0,254.559,254.5983,254.3624,254.4509,13183.0
2024-01-08 10:10:00,258.92,258.93,258.8,258.85,10378.0,254.5,254.5099,254.3821,254.4312,10378.0
2024-01-08 10:15:00,258.76,258.91,258.76,258.9,10610.0,254.3428,254.4902,254.3428,254.4804,10610.0
2024-01-08 10:20:00,258.87,258.95,258.85,258.88,10150.0,254.4509,254.5295,254.4312,254.4607,10150.0
2024-01-08 10:25:00,258.92,259.04,258.91,259.03,15900.0,254.5,254.618,254.4902,254.6082,15900.0
2024-01-08 10:30:00,259.04,259.3,259.03,259.3,21925.0,254.618,254.8736,254.6082,254.8736,21925.0
2024-01-08 10:35:00,259.23,259.24,259.21,259.22,372.0,254.8048,254.8146,254.7851,254.7949,372.0
2024-01-08 10:40:00,259.22,259.34,259.22,259.29,1594.0,254.7949,254.9129,254.7949,254.8637,1594.0
2024-01-08 10:45:00,259.33,259.41,259.32,259.41,3306.0,254.903,254.9817,254.8932,254.9817,3306.0
2024-01-08 10:50:00,259.4,259.52,259.29,259.35,5033.0,254.9719,255.0898,254.8637,254.9227,5033.0
2024-01-08 10:55:00,259.35,259.35,259.26,259.31,1620.0,254.9227,254.9227,254.8342,254.8834,1620.0
2024-01-08 11:00:00,259.32,259.35,259.15,259.15,16990.0,254.8932,254.9227,254.7261,254.7261,16990.0
2024-01-08 11:05:00,259.14,259.32,259.14,259.25,5134.0,254.7163,254.8932,254.7163,254.8244,5134.0
2024-01-08 11:10:00,259.19,259.29,259.08,259.28,20637.0,254.7654,254.8637,254.6573,254.8539,20637.0
2024-01-08 11:15:00,259.27,259.33,259.18,259.29,12637.0,254.8441,254.903,254.7556,254.8637,12637.0
2024-01-08 11:20:00,259.41,259.42,259.23,259.29,71342.0,254.9817,254.9915,254.8048,254.8637,71342.0
2024-01-08 11:25:00,259.28,259.36,259.28,259.33,8006.0,254.8539,254.9325,254.8539,254.903,8006.0
2024-01-08 11:30:00,259.34,259.42,259.31,259.4,10694.0,254.9129,254.9915,254.8834,254.9719,10694.0
2024-01-08 11:35:00,259.36,259.42,259.32,259.39,26857.0,254.9325,254.9915,254.8932,254.962,26857.0
2024-01-08 11:40:00,259.33,259.44,259.33,259.43,2119.0,254.903,255.0112,254.903,255.0013,2119.0
2024-01-08 11:45:00,259.49,259.53,259.38,259.4,4637.0,255.0603,255.0996,254.9522,254.9719,4637.0
2024-01-08 11:50:00,259.36,259.45,259.36,259.4,3369.0,254.9325,255.021,254.9325,254.9719,3369.0
2024-01-08 11:55:00,259.44,259.58,259.36,259.57,87935.0,255.0112,255.1488,254.9325,255.139,87935.0
2024-01-08 12:00:00,259.56,259.74,259.56,259.71,21150.0,255.1291,255.3061,255.1291,255.2766,21150.0
2024-01-08 12:05:00,259.69,259.78,259.68,259.72,1699.0,255.2569,255.3454,255.2471,255.2864,1699.0
2024-01-08 12:10:00,259.72,259.72,259.72,259.72,0.0,255.2864,255.2864,255.2864,255.2864,0.0
2024-01-08 12:15:00,259.7,259.7,259.66,259.66,385.0,255.2667,255.2667,255.2274,255.2274,385.0
2024-01-08 12:20:00,259.45,259.48,259.38,259.44,2633.0,255.021,255.0505,254.9522,255.0112,2633.0
2024-01-08 12:25:00,259.45,259.48,259.43,259.43,1592.0,255.021,255.0505,255.0013,255.0013,1592.0
2024-01-08 12:30:00,259.48,259.62,259.47,259.62,2121.0,255.0505,255.1881,255.0407,255.1881,2121.0
2024-01-08 12:35:00,259.63,259.8,259.63,259.78,4643.0,255.1979,255.365,255.1979,255.3454,4643.0
2024-01-08 12:40:00,259.77,259.77,259.7,259.7,2990.0,255.3355,255.3355,255.2667,255.2667,2990.0
2024-01-08 12:45:00,259.73,259.75,259.71,259.72,504.0,255.2962,255.3159,255.2766,255.2864,504.0
2024-01-08 12:50:00,259.78,259.93,259.77,259.92,781.0,255.3454,255.4928,255.3355,255.483,781.0
2024-01-08 12:55:00,259.84,259.92,259.83,259.92,765.0,255.4043,255.483,255.3945,255.483,765.0
2024-01-08 13:00:00,259.89,259.89,259.88,259.89,116.0,255.4535,255.4535,255.4437,255.4535,116.0
2024-01-08 13:05:00,259.93,260.05,259.91,259.95,3127.0,255.4928,255.6108,255.4731,255.5125,3127.0
2024-01-08 13:10:00,259.87,259.91,259.87,259.91,470.0,255.4338,255.4731,255.4338,255.4731,470.0
2024-01-08 13:15:00,259.89,259.95,259.87,259.87,894.0,255.4535,255.5125,255.4338,255.4338,894.0
2024-01-08 13:20:00,259.96,259.96,259.95,259.95,500.0,255.5223,255.5223,255.5125,255.5125,500.0
2024-01-08 13:25:00,260.0,260.01,259.83,259.84,2451.0,255.5616,255.5714,255.3945,255.4043,2451.0
2024-01-08 13:30:00,259.86,259.93,259.86,259.92,1200.0,255.424,255.4928,255.424,255.483,1200.0
2024-01-08 13:35:00,259.94,259.95,259.89,259.93,794.0,255.5026,255.5125,255.4535,255.4928,794.0
2024-01-08 13:40:00,259.91,260.04,259.9,260.04,2171.0,255.4731,255.6009,255.4633,255.6009,2171.0
2024-01-08 13:45:00,260.03,260.15,260.02,260.1,2925.0,255.5911,255.7091,255.5813,255.6599,2925.0
2024-01-08 13:50:00,260.1,260.12,260.03,260.11,7344.0,255.6599,255.6796,255.5911,255.6697,7344.0
2024-01-08 13:55:00,260.08,260.25,260.08,260.23,2135.0,255.6402,255.8073,255.6402,255.7877,2135.0
2024-01-08 14:00:00,260.24,260.25,260.18,260.18,6645.0,255.7975,255.8073,255.7385,255.7385,6645.0
2024-01-08 14:05:00,260.19,260.27,260.19,260.27,13816.0,255.7484,255.827,255.7484,255.827,13816.0
2024-01-08 14:10:00,260.28,260.49,260.28,260.49,1410.0,255.8368,256.0432,255.8368,256.0432,1410.0
2024-01-08 14:15:00,260.48,260.55,260.44,260.44,21500.0,256.0334,256.1022,255.9941,255.9941,21500.0
2024-01-08 14:20:00,260.48,260.49,260.42,260.48,3398.0,256.0334,256.0432,255.9744,256.0334,3398.0
2024-01-08 14:25:00,260.54,260.73,260.54,260.71,5376.0,256.0924,256.2792,256.0924,256.2595,5376.0
2024-01-08 14:30:00,260.73,260.94,260.73,260.87,3950.0,256.2792,256.4856,256.2792,256.4168,3950.0
2024-01-08 14:35:00,260.87,260.87,260.77,260.81,2951.0,256.4168,256.4168,256.3185,256.3578,2951.0
2024-01-08 14:40:00,260.81,260.92,260.79,260.91,7790.0,256.3578,256.4659,256.3381,256.4561,7790.0
2024-01-08 14:45:00,260.89,261.0,260.88,261.0,2719.0,256.4364,256.5445,256.4266,256.5445,2719.0
2024-01-08 14:50:00,261.0,261.05,260.94,261.03,3177.0,256.5445,256.5937,256.4856,256.574,3177.0
2024-01-08 14:55:00,261.01,261.28,261.01,261.2,11298.0,256.5544,256.8198,256.5544,256.7411,11298.0
2024-01-08 15:00:00,261.11,261.15,261.04,261.14,2747.0,256.6527,256.692,256.5839,256.6822,2747.0
2024-01-08 15:05:00,261.18,261.22,261.06,261.1,3611.0,256.7215,256.7608,256.6035,256.6428,3611.0
2024-01-08 15:10:00,261.13,261.14,260.96,260.98,3467.0,256.6723,256.6822,256.5052,256.5249,3467.0
2024-01-08 15:15:00,260.98,261.22,260.97,261.18,6754.0,256.5249,256.7608,256.5151,256.7215,6754.0
2024-01-08 15:20:00,261.19,261.23,261.13,261.22,2778.0,256.7313,256.7706,256.6723,256.7608,2778.0
2024-01-08 15:25:00,261.22,261.23,261.08,261.09,3900.0,256.7608,256.7706,256.6232,256.633,3900.0
2024-01-08 15:30:00,261.07,261.19,261.05,261.18,4990.0,256.6133,256.7313,256.5937,256.7215,4990.0
2024-01-08 15:35:00,261.18,261.45,261.12,261.43,7753.0,256.7215,256.9869,256.6625,256.9672,7753.0
2024-01-08 15:40:00,261.47,261.54,261.29,261.33,11132.0,257.0065,257.0753,256.8296,256.8689,11132.0
2024-01-08 15:45:00,261.34,261.35,261.1,261.11,17882.0,256.8787,256.8886,256.6428,256.6527,17882.0
2024-01-08 15:50:00,261.16,261.63,261.16,261.55,7445.0,256.7018,257.1638,256.7018,257.0852,7445.0
2024-01-08 15:55:00,261.56,261.66,261.49,261.57,14864.0,257.095,257.1933,257.0262,257.1048,14864.0
2024-01-09 09:30:00,260.2,260.33,260.01,260.23,103310.0,255.7582,255.886,255.5714,255.7877,103310.0
2024-01-09 09:35:00,260.19,260.29,260.11,260.13,4161.0,255.7484,255.8467,255.6697,255.6894,4161.0
2024-01-09 09:40:00,260.25,260.25,260.02,260.08,8658.0,255.8073,255.8073,255.5813,255.6402,8658.0
2024-01-09 09:45:00,259.85,260.01,259.79,259.97,1356.0,255.4142,255.5714,255.3552,255.5321,1356.0
2024-01-09 09:50:00,259.94,260.04,259.9,260.04,725.0,255.5026,255.6009,255.4633,255.6009,725.0
2024-01-09 09:55:00,260.13,260.13,260.12,260.13,452.0,255.6894,255.6894,255.6796,255.6894,452.0
2024-01-09 10:00:00,260.29,260.32,260.14,260.14,2414.0,255.8467,255.8761,255.6992,255.6992,2414.0
2024-01-09 10:05:00,259.94,260.34,259.94,260.34,1110.0,255.5026,255.8958,255.5026,255.8958,1110.0
2024-01-09 10:10:00,260.38,260.43,260.34,260.35,6829.0,255.9351,255.9843,255.8958,255.9056,6829.0
2024-01-09 10:15:00,260.64,260.74,260.63,260.73,1067.0,256.1907,256.289,256.1809,256.2792,1067.0
2024-01-09 10:20:00,260.61,260.61,260.61,260.61,100.0,256.1612,256.1612,256.1612,256.1612,100.0
2024-01-09 10:25:00,260.56,260.56,260.41,260.42,651.0,256.1121,256.1121,255.9646,255.9744,651.0
2024-01-09 10:30:00,260.49,260.51,260.49,260.51,200.0,256.0432,256.0629,256.0432,256.0629,200.0
2024-01-09 10:35:00,260.54,260.57,260.54,260.55,483.0,256.0924,256.1219,256.0924,256.1022,483.0
2024-01-09 10:40:00,260.56,260.6,260.49,260.5,549.0,256.1121,256.1514,256.0432,256.0531,549.0
2024-01-09 10:45:00,260.55,260.63,260.47,260.53,1956.0,256.1022,256.1809,256.0236,256.0826,1956.0
2024-01-09 10:50:00,260.43,260.43,260.42,260.43,115.0,255.9843,255.9843,255.9744,255.9843,115.0
2024-01-09 10:55:00,260.34,260.34,260.33,260.33,434.0,255.8958,255.8958,255.886,255.886,434.0
2024-01-09 11:00:00,260.47,260.6,260.47,260.6,768.0,256.0236,256.1514,256.0236,256.1514,768.0
2024-01-09 11:05:00,260.59,260.59,260.51,260.51,200.0,256.1415,256.1415,256.0629,256.0629,200.0
2024-01-09 11:10:00,260.53,260.56,260.47,260.56,981.0,256.0826,256.1121,256.0236,256.1121,981.0
2024-01-09 11:15:00,260.59,260.82,260.59,260.81,1141.0,256.1415,256.3676,256.1415,256.3578,1141.0
2024-01-09 11:20:00,260.79,260.9,260.79,260.9,203.0,256.3381,256.4462,256.3381,256.4462,203.0
2024-01-09 11:25:00,260.91,260.93,260.85,260.85,321.0,256.4561,256.4757,256.3971,256.3971,321.0
2024-01-09 11:30:00,260.93,261.05,260.93,261.05,750.0,256.4757,256.5937,256.4757,256.5937,750.0
2024-01-09 11:35:00,261.01,261.02,260.89,260.89,1189.0,256.5544,256.5642,256.4364,256.4364,1189.0
2024-01-09 11:40:00,260.91,260.95,260.84,260.89,1493.0,256.4561,256.4954,256.3873,256.4364,1493.0
2024-01-09 11:45:00,261.01,261.01,260.93,260.99,1062.0,256.5544,256.5544,256.4757,256.5347,1062.0
2024-01-09 11:50:00,261.0,261.19,261.0,261.13,4387.0,256.5445,256.7313,256.5445,256.6723,4387.0
2024-01-09 11:55:00,261.17,261.39,261.16,261.39,2506.0,256.7116,256.9279,256.7018,256.9279,2506.0
2024-01-09 12:00:00,261.43,261.43,261.25,261.25,4970.0,256.9672,256.9672,256.7903,256.7903,4970.0
2024-01-09 12:05:00,261.32,261.44,261.32,261.38,1012.0,256.8591,256.977,256.8591,256.9181,1012.0
2024-01-09 12:10:00,261.36,261.37,261.36,261.37,2359.0,256.8984,256.9082,256.8984,256.9082,2359.0
2024-01-09 12:15:00,261.42,261.42,261.4,261.4,1428.0,256.9574,256.9574,256.9377,256.9377,1428.0
2024-01-09 12:20:00,261.32,261.34,261.31,261.34,670.0,256.8591,256.8787,256.8492,256.8787,670.0
2024-01-09 12:25:00,261.39,261.39,261.38,261.39,210.0,256.9279,256.9279,256.9181,256.9279,210.0
2024-01-09 12:30:00,261.36,261.36,261.27,261.27,300.0,256.8984,256.8984,256.8099,256.8099,300.0
2024-01-09 12:35:00,261.33,261.35,261.32,261.35,291.0,256.8689,256.8886,256.8591,256.8886,291.0
2024-01-09 12:40:00,261.42,261.43,261.4,261.4,1300.0,256.9574,256.9672,256.9377,256.9377,1300.0
2024-01-09 12:45:00,261.46,261.46,261.41,261.41,200.0,256.9967,256.9967,256.9475,256.9475,200.0
2024-01-09 12:50:00,261.32,261.49,261.32,261.49,14653.0,256.8591,257.0262,256.8591,257.0262,14653.0
2024-01-09 12:55:00,261.46,261.46,261.42,261.43,312.0,256.9967,256.9967,256.9574,256.9672,312.0
2024-01-09 13:00:00,261.57,261.75,261.57,261.74,1549.0,257.1048,257.2817,257.1048,257.2719,1549.0
2024-01-09 13:05:00,261.48,261.49,261.33,261.34,1672.0,257.0163,257.0262,256.8689,256.8787,1672.0
2024-01-09 13:10:00,261.36,261.41,261.36,261.39,980.0,256.8984,256.9475,256.8984,256.9279,980.0
2024-01-09 13:15:00,261.41,261.41,261.41,261.41,100.0,256.9475,256.9475,256.9475,256.9475,100.0
2024-01-09 13:20:00,261.39,261.44,261.28,261.35,1729.0,256.9279,256.977,256.8198,256.8886,1729.0
2024-01-09 13:25:00,261.18,261.25,261.16,261.18,1234.0,256.7215,256.7903,256.7018,256.7215,1234.0
2024-01-09 13:30:00,260.89,261.01,260.86,260.87,5785.0,256.4364,256.5544,256.4069,256.4168,5785.0
2024-01-09 13:35:00,260.86,261.06,260.86,261.05,414.0,256.4069,256.6035,256.4069,256.5937,414.0
2024-01-09 13:40:00,261.01,261.07,260.96,260.98,11942.0,256.5544,256.6133,256.5052,256.5249,11942.0
2024-01-09 13:45:00,260.95,261.25,260.95,261.25,10623.0,256.4954,256.7903,256.4954,256.7903,10623.0
2024-01-09 13:50:00,261.42,261.63,261.42,261.63,200.0,256.9574,257.1638,256.9574,257.1638,200.0
2024-01-09 13:55:00,261.52,261.53,261.37,261.44,1510.0,257.0557,257.0655,256.9082,256.977,1510.0
2024-01-09 14:00:00,261.44,261.53,261.44,261.52,939.0,256.977,257.0655,256.977,257.0557,939.0
2024-01-09 14:05:00,261.47,261.54,261.47,261.51,3619.0,257.0065,257.0753,257.0065,257.0458,3619.0
2024-01-09 14:10:00,261.53,261.53,261.31,261.31,4409.0,257.0655,257.0655,256.8492,256.8492,4409.0
2024-01-09 14:15:00,261.15,261.24,261.12,261.17,13707.0,256.692,256.7804,256.6625,256.7116,13707.0
2024-01-09 14:20:00,261.13,261.28,261.1,261.14,3096.0,256.6723,256.8198,256.6428,256.6822,3096.0
2024-01-09 14:25:00,261.14,261.21,260.97,260.97,3979.0,256.6822,256.751,256.5151,256.5151,3979.0
2024-01-09 14:30:00,261.05,261.23,261.05,261.19,1887.0,256.5937,256.7706,256.5937,256.7313,1887.0
2024-01-09 14:35:00,261.22,261.22,261.04,261.08,7149.0,256.7608,256.7608,256.5839,256.6232,7149.0
2024-01-09 14:40:00,261.07,261.08,260.9,260.93,19282.0,256.6133,256.6232,256.4462,256.4757,19282.0
2024-01-09 14:45:00,260.91,261.11,260.91,261.11,935.0,256.4561,256.6527,256.4561,256.6527,935.0
2024-01-09 14:50:00,261.08,261.12,260.94,261.12,2399.0,256.6232,256.6625,256.4856,256.6625,2399.0
2024-01-09 14:55:00,261.1,261.17,261.02,261.15,1187.0,256.6428,256.7116,256.5642,256.692,1187.0
2024-01-09 15:00:00,261.16,261.23,261.12,261.23,8748.0,256.7018,256.7706,256.6625,256.7706,8748.0
2024-01-09 15:05:00,261.23,261.26,260.92,261.0,7174.0,256.7706,256.8001,256.4659,256.5445,7174.0
2024-01-09 15:10:00,261.06,261.16,261.01,261.04,3497.0,256.6035,256.7018,256.5544,256.5839,3497.0
2024-01-09 15:15:00,261.06,261.15,261.04,261.1,2524.0,256.6035,256.692,256.5839,256.6428,2524.0
2024-01-09 15:20:00,261.1,261.36,261.1,261.12,8799.0,256.6428,256.8984,256.6428,256.6625,8799.0
2024-01-09 15:25:00,261.06,261.18,261.06,261.11,3659.0,256.6035,256.7215,256.6035,256.6527,3659.0
2024-01-09 15:30:00,261.11,261.14,261.01,261.02,3157.0,256.6527,256.6822,256.5544,256.5642,3157.0
2024-01-09 15:35:00,261.05,261.09,260.98,260.98,1515.0,256.5937,256.633,256.5249,256.5249,1515.0
2024-01-09 15:40:00,261.05,261.05,260.87,260.9,3157.0,256.5937,256.5937,256.4168,256.4462,3157.0
2024-01-09 15:45:00,260.92,260.94,260.83,260.86,2911.0,256.4659,256.4856,256.3774,256.4069,2911.0
2024-01-09 15:50:00,260.84,261.18,260.65,261.18,9739.0,256.3873,256.7215,256.2005,256.7215,9739.0
2024-01-09 15:55:00,261.27,261.3,261.07,261.16,21094.0,256.8099,256.8394,256.6133,256.7018,21094.0
2024-01-10 09:30:00,261.24,261.71,261.24,261.68,13076.0,256.7804,257.2424,256.7804,257.2129,13076.0
2024-01-10 09:35:00,261.69,261.86,261.69,261.86,7259.0,257.2228,257.3899,257.2228,257.3899,7259.0
2024-01-10 09:40:00,261.77,261.88,261.7,261.83,1300.0,257.3014,257.4095,257.2326,257.3604,1300.0
2024-01-10 09:45:00,261.75,261.77,261.71,261.77,624.0,257.2817,257.3014,257.2424,257.3014,624.0
2024-01-10 09:50:00,261.81,261.84,261.45,261.46,3285.0,257.3407,257.3702,256.9869,256.9967,3285.0
2024-01-10 09:55:00,261.44,261.49,261.43,261.49,5994.0,256.977,257.0262,256.9672,257.0262,5994.0
2024-01-10 10:00:00,261.55,261.55,261.19,261.25,8420.0,257.0852,257.0852,256.7313,256.7903,8420.0
2024-01-10 10:05:00,261.22,261.28,261.08,261.28,7914.0,256.7608,256.8198,256.6232,256.8198,7914.0
2024-01-10 10:10:00,261.33,261.48,261.28,261.39,6078.0,256.8689,257.0163,256.8198,256.9279,6078.0
2024-01-10 10:15:00,261.44,261.5,261.29,261.32,2307.0,256.977,257.036,256.8296,256.8591,2307.0
2024-01-10 10:20:00,261.29,261.4,261.28,261.38,7398.0,256.8296,256.9377,256.8198,256.9181,7398.0
2024-01-10 10:25:00,261.3,261.59,261.29,261.59,806.0,256.8394,257.1245,256.8296,257.1245,806.0
2024-01-10 10:30:00,261.67,261.67,261.57,261.58,2338.0,257.2031,257.2031,257.1048,257.1146,2338.0
2024-01-10 10:35:00,261.59,261.69,261.59,261.59,1293.0,257.1245,257.2228,257.1245,257.1245,1293.0
2024-01-10 10:40:00,261.7,261.83,261.69,261.81,1112.0,257.2326,257.3604,257.2228,257.3407,1112.0
2024-01-10 10:45:00,261.77,261.77,261.65,261.72,1463.0,257.3014,257.3014,257.1834,257.2523,1463.0
2024-01-10 10:50:00,261.81,261.81,261.72,261.72,2064.0,257.3407,257.3407,257.2523,257.2523,2064.0
2024-01-10 10:55:00,261.75,261.82,261.69,261.82,4336.0,257.2817,257.3505,257.2228,257.3505,4336.0
2024-01-10 11:00:00,261.88,261.88,261.82,261.83,1421.0,257.4095,257.4095,257.3505,257.3604,1421.0
2024-01-10 11:05:00,261.79,261.83,261.75,261.83,2428.0,257.3211,257.3604,257.2817,257.3604,2428.0
2024-01-10 11:10:00,261.82,261.83,261.44,261.51,2196.0,257.3505,257.3604,256.977,257.0458,2196.0
2024-01-10 11:15:00,261.5,261.5,261.46,261.46,896.0,257.036,257.036,256.9967,256.9967,896.0
2024-01-10 11:20:00,261.65,261.7,261.62,261.66,1575.0,257.1834,257.2326,257.154,257.1933,1575.0
2024-01-10 11:25:00,261.69,261.69,261.62,261.63,1085.0,257.2228,257.2228,257.154,257.1638,1085.0
2024-01-10 11:30:00,261.61,261.67,261.53,261.55,1046.0,257.1441,257.2031,257.0655,257.0852,1046.0
2024-01-10 11:35:00,261.55,261.6,261.55,261.59,1664.0,257.0852,257.1343,257.0852,257.1245,1664.0
2024-01-10 11:40:00,261.72,261.76,261.71,261.76,1167.0,257.2523,257.2916,257.2424,257.2916,1167.0
2024-01-10 11:45:00,261.76,261.8,261.69,261.69,2756.0,257.2916,257.3309,257.2228,257.2228,2756.0
2024-01-10 11:50:00,261.67,261.68,261.51,261.62,1925.0,257.2031,257.2129,257.0458,257.154,1925.0
2024-01-10 11:55:00,261.64,261.79,261.64,261.71,2293.0,257.1736,257.3211,257.1736,257.2424,2293.0
2024-01-10 12:00:00,261.67,261.67,261.54,261.59,2225.0,257.2031,257.2031,257.0753,257.1245,2225.0
2024-01-10 12:05:00,261.57,261.73,261.57,261.72,537.0,257.1048,257.2621,257.1048,257.2523,537.0
2024-01-10 12:10:00,261.67,261.78,261.65,261.78,329066.0,257.2031,257.3112,257.1834,257.3112,329066.0
2024-01-10 12:15:00,261.79,261.83,261.73,261.78,1693.0,257.3211,257.3604,257.2621,257.3112,1693.0
2024-01-10 12:20:00,261.78,261.87,261.77,261.81,1233.0,257.3112,257.3997,257.3014,257.3407,1233.0
2024-01-10 12:25:00,261.83,261.84,261.76,261.84,1816.0,257.3604,257.3702,257.2916,257.3702,1816.0
2024-01-10 12:30:00,261.83,261.88,261.81,261.85,514.0,257.3604,257.4095,257.3407,257.38,514.0
2024-01-10 12:35:00,261.86,261.98,261.85,261.98,2600.0,257.3899,257.5078,257.38,257.5078,2600.0
2024-01-10 12:40:00,261.92,261.92,261.81,261.88,10598.0,257.4488,257.4488,257.3407,257.4095,10598.0
2024-01-10 12:45:00,261.85,261.93,261.85,261.93,1032.0,257.38,257.4587,257.38,257.4587,1032.0
2024-01-10 12:50:00,261.95,261.95,261.9,261.91,972.0,257.4783,257.4783,257.4292,257.439,972.0
2024-01-10 12:55:00,261.99,262.0,261.95,262.0,2308.0,257.5176,257.5275,257.4783,257.5275,2308.0
2024-01-10 13:00:00,261.96,262.2,261.78,262.2,10858.0,257.4882,257.7241,257.3112,257.7241,10858.0
2024-01-10 13:05:00,262.2,262.27,261.93,261.94,1977.0,257.7241,257.7929,257.4587,257.4685,1977.0
2024-01-10 13:10:00,261.89,261.9,261.68,261.89,1341.0,257.4193,257.4292,257.2129,257.4193,1341.0
2024-01-10 13:15:00,261.83,261.99,261.82,261.98,786.0,257.3604,257.5176,257.3505,257.5078,786.0
2024-01-10 13:20:00,261.95,261.97,261.81,261.97,2688.0,257.4783,257.498,257.3407,257.498,2688.0
2024-01-10 13:25:00,261.97,262.0,261.91,261.92,2415.0,257.498,257.5275,257.439,257.4488,2415.0
2024-01-10 13:30:00,261.96,262.07,261.94,262.06,6443.0,257.4882,257.5963,257.4685,257.5864,6443.0
2024-01-10 13:35:00,262.09,262.09,262.0,262.05,5250.0,257.6159,257.6159,257.5275,257.5766,5250.0
2024-01-10 13:40:00,262.06,262.08,262.05,262.06,6334.0,257.5864,257.6061,257.5766,257.5864,6334.0
2024-01-10 13:45:00,262.09,262.09,262.03,262.06,1794.0,257.6159,257.6159,257.557,257.5864,1794.0
2024-01-10 13:50:00,262.12,262.21,262.11,262.21,3837.0,257.6454,257.7339,257.6356,257.7339,3837.0
2024-01-10 13:55:00,262.18,262.2,262.16,262.17,806.0,257.7044,257.7241,257.6847,257.6946,806.0
2024-01-10 14:00:00,262.16,262.24,262.14,262.24,1234.0,257.6847,257.7634,257.6651,257.7634,1234.0
2024-01-10 14:05:00,262.27,262.27,262.23,262.23,1260.0,257.7929,257.7929,257.7535,257.7535,1260.0
2024-01-10 14:10:00,262.32,262.69,262.32,262.48,23510.0,257.842,258.2057,257.842,257.9993,23510.0
2024-01-10 14:15:00,262.52,262.59,262.52,262.56,685.0,258.0386,258.1074,258.0386,258.0779,685.0
2024-01-10 14:20:00,262.64,262.64,262.54,262.64,3173.0,258.1565,258.1565,258.0583,258.1565,3173.0
2024-01-10 14:25:00,262.68,262.74,262.61,262.67,2090.0,258.1959,258.2548,258.1271,258.186,2090.0
2024-01-10 14:30:00,262.68,262.74,262.67,262.67,2375.0,258.1959,258.2548,258.186,258.186,2375.0
2024-01-10 14:35:00,262.67,262.72,262.57,262.64,2811.0,258.186,258.2352,258.0877,258.1565,2811.0
2024-01-10 14:40:00,262.64,262.69,262.63,262.69,1862.0,258.1565,258.2057,258.1467,258.2057,1862.0
2024-01-10 14:45:00,262.72,262.81,262.71,262.74,2910.0,258.2352,258.3236,258.2254,258.2548,2910.0
2024-01-10 14:50:00,262.82,262.96,262.82,262.89,4934.0,258.3335,258.4711,258.3335,258.4023,4934.0
2024-01-10 14:55:00,262.93,262.96,262.91,262.94,2313.0,258.4416,258.4711,258.4219,258.4514,2313.0
2024-01-10 15:00:00,263.0,263.02,262.82,262.96,2057.0,258.5104,258.5301,258.3335,258.4711,2057.0
2024-01-10 15:05:00,262.99,263.04,262.91,263.01,23579.0,258.5006,258.5497,258.4219,258.5202,23579.0
2024-01-10 15:10:00,263.0,263.02,262.7,262.78,35378.0,258.5104,258.5301,258.2155,258.2942,35378.0
2024-01-10 15:15:00,262.78,262.89,262.64,262.65,40585.0,258.2942,258.4023,258.1565,258.1664,40585.0
2024-01-10 15:20:00,262.68,262.71,262.22,262.24,36589.0,258.1959,258.2254,257.7437,257.7634,36589.0
2024-01-10 15:25:00,262.2,262.5,262.19,262.37,49673.0,257.7241,258.0189,257.7142,257.8912,49673.0
2024-01-10 15:30:00,262.37,262.56,262.28,262.49,39185.0,257.8912,258.0779,257.8027,258.0091,39185.0
2024-01-10 15:35:00,262.49,262.52,262.36,262.41,42813.0,258.0091,258.0386,257.8813,257.9305,42813.0
2024-01-10 15:40:00,262.42,262.44,262.15,262.19,51384.0,257.9403,257.96,257.6749,257.7142,51384.0
2024-01-10 15:45:00,262.18,262.28,261.97,261.97,66907.0,257.7044,257.8027,257.498,257.498,66907.0
2024-01-10 15:50:00,261.98,262.34,261.83,262.34,84922.0,257.5078,257.8617,257.3604,257.8617,84922.0
2024-01-10 15:55:00,262.39,262.71,262.32,262.6,200381.0,257.9108,258.2254,257.842,258.1172,200381.0
2024-01-11 09:30:00,263.01,263.27,262.65,263.11,51774.0,258.5202,258.7758,258.1664,258.6185,51774.0
2024-01-11 09:35:00,263.11,263.37,263.08,263.19,26523.0,258.6185,258.8741,258.589,258.6972,26523.0
2024-01-11 09:40:00,263.18,263.21,262.85,262.85,34868.0,258.6873,258.7168,258.363,258.363,34868.0
2024-01-11 09:45:00,262.9,262.9,262.33,262.38,34131.0,258.4121,258.4121,257.8518,257.901,34131.0
2024-01-11 09:50:00,262.38,262.38,262.11,262.33,28941.0,257.901,257.901,257.6356,257.8518,28941.0
2024-01-11 09:55:00,262.29,262.34,262.16,262.3,40616.0,257.8125,257.8617,257.6847,257.8223,40616.0
2024-01-11 10:00:00,262.4,262.4,261.61,261.61,5083.0,257.9206,257.9206,257.1441,257.1441,5083.0
2024-01-11 10:05:00,261.63,261.68,260.95,261.01,3344.0,257.1638,257.2129,256.4954,256.5544,3344.0
2024-01-11 10:10:00,260.89,261.12,260.86,260.9,6534.0,256.4364,256.6625,256.4069,256.4462,6534.0
2024-01-11 10:15:00,260.89,261.48,260.86,261.48,9303.0,256.4364,257.0163,256.4069,257.0163,9303.0
2024-01-11 10:20:00,261.5,261.63,261.4,261.51,3046.0,257.036,257.1638,256.9377,257.0458,3046.0
2024-01-11 10:25:00,261.6,261.6,261.51,261.58,1175.0,257.1343,257.1343,257.0458,257.1146,1175.0
2024-01-11 10:30:00,261.58,261.85,261.42,261.42,1946.0,257.1146,257.38,256.9574,256.9574,1946.0
2024-01-11 10:35:00,261.46,261.75,261.46,261.7,4493.0,256.9967,257.2817,256.9967,257.2326,4493.0
2024-01-11 10:40:00,261.72,261.72,261.53,261.58,738.0,257.2523,257.2523,257.0655,257.1146,738.0
2024-01-11 10:45:00,261.45,261.46,261.23,261.25,1740.0,256.9869,256.9967,256.7706,256.7903,1740.0
2024-01-11 10:50:00,261.25,261.28,261.04,261.07,8596.0,256.7903,256.8198,256.5839,256.6133,8596.0
2024-01-11 10:55:00,261.04,261.24,261.04,261.07,2507.0,256.5839,256.7804,256.5839,256.6133,2507.0
2024-01-11 11:00:00,261.11,261.21,261.0,261.02,3781.0,256.6527,256.751,256.5445,256.5642,3781.0
2024-01-11 11:05:00,261.11,261.12,260.97,260.97,3545.0,256.6527,256.6625,256.5151,256.5151,3545.0
2024-01-11 11:10:00,261.02,261.02,260.42,260.42,4725.0,256.5642,256.5642,255.9744,255.9744,4725.0
2024-01-11 11:15:00,260.44,260.49,260.3,260.49,7105.0,255.9941,256.0432,255.8565,256.0432,7105.0
2024-01-11 11:20:00,260.44,260.64,260.44,260.64,2600.0,255.9941,256.1907,255.9941,256.1907,2600.0
2024-01-11 11:25:00,260.6,260.72,260.52,260.6,3048.0,256.1514,256.2693,256.0727,256.1514,3048.0
2024-01-11 11:30:00,260.57,260.57,260.43,260.52,1997.0,256.1219,256.1219,255.9843,256.0727,1997.0
2024-01-11 11:35:00,260.44,260.61,260.44,260.55,602.0,255.9941,256.1612,255.9941,256.1022,602.0
2024-01-11 11:40:00,260.32,260.47,260.32,260.34,13566.0,255.8761,256.0236,255.8761,255.8958,13566.0
2024-01-11 11:45:00,260.3,260.75,260.17,260.75,8178.0,255.8565,256.2988,255.7287,256.2988,8178.0
2024-01-11 11:50:00,260.73,260.81,260.35,260.35,5873.0,256.2792,256.3578,255.9056,255.9056,5873.0
2024-01-11 11:55:00,260.41,260.41,260.35,260.39,770.0,255.9646,255.9646,255.9056,255.945,770.0
2024-01-11 12:00:00,260.32,260.6,260.32,260.6,4892.0,255.8761,256.1514,255.8761,256.1514,4892.0
2024-01-11 12:05:00,260.67,260.71,260.61,260.71,1400.0,256.2202,256.2595,256.1612,256.2595,1400.0
2024-01-11 12:10:00,260.73,260.89,260.73,260.85,18729.0,256.2792,256.4364,256.2792,256.3971,18729.0
2024-01-11 12:15:00,260.85,260.85,260.76,260.76,200.0,256.3971,256.3971,256.3086,256.3086,200.0
2024-01-11 12:20:00,260.77,260.79,260.58,260.79,6044.0,256.3185,256.3381,256.1317,256.3381,6044.0
2024-01-11 12:25:00,260.76,260.77,260.72,260.72,1617.0,256.3086,256.3185,256.2693,256.2693,1617.0
2024-01-11 12:30:00,260.55,260.7,260.55,260.68,748.0,256.1022,256.2497,256.1022,256.23,748.0
2024-01-11 12:35:00,260.73,260.73,260.6,260.69,1765.0,256.2792,256.2792,256.1514,256.2398,1765.0
2024-01-11 12:40:00,260.85,261.1,260.84,261.06,600.0,256.3971,256.6428,256.3873,256.6035,600.0
2024-01-11 12:45:00,261.09,261.16,261.07,261.14,22159.0,256.633,256.7018,256.6133,256.6822,22159.0
2024-01-11 12:50:00,261.19,261.33,261.17,261.19,4452.0,256.7313,256.8689,256.7116,256.7313,4452.0
2024-01-11 12:55:00,261.26,261.27,261.11,261.15,18800.0,256.8001,256.8099,256.6527,256.692,18800.0
2024-01-11 13:00:00,261.13,261.47,261.1,261.41,18004.0,256.6723,257.0065,256.6428,256.9475,18004.0
2024-01-11 13:05:00,261.49,261.56,261.35,261.36,3279.0,257.0262,257.095,256.8886,256.8984,3279.0
2024-01-11 13:10:00,261.48,261.58,261.48,261.54,7403.0,257.0163,257.1146,257.0163,257.0753,7403.0
2024-01-11 13:15:00,261.56,261.69,261.5,261.57,6235.0,257.095,257.2228,257.036,257.1048,6235.0
2024-01-11 13:20:00,261.57,261.63,261.56,261.63,2058.0,257.1048,257.1638,257.095,257.1638,2058.0
2024-01-11 13:25:00,261.66,261.66,261.51,261.59,1988.0,257.1933,257.1933,257.0458,257.1245,1988.0
2024-01-11 13:30:00,261.62,261.62,261.52,261.56,5350.0,257.154,257.154,257.0557,257.095,5350.0
2024-01-11 13:35:00,261.61,261.66,261.6,261.64,1632.0,257.1441,257.1933,257.1343,257.1736,1632.0
2024-01-11 13:40:00,261.63,261.7,261.62,261.66,3203.0,257.1638,257.2326,257.154,257.1933,3203.0
2024-01-11 13:45:00,261.67,261.67,261.61,261.63,1190.0,257.2031,257.2031,257.1441,257.1638,1190.0
2024-01-11 13:50:00,261.66,261.92,261.57,261.92,3400.0,257.1933,257.4488,257.1048,257.4488,3400.0
2024-01-11 13:55:00,261.77,262.11,261.77,262.09,9297.0,257.3014,257.6356,257.3014,257.6159,9297.0
2024-01-11 14:00:00,262.14,262.29,262.12,262.12,1729.0,257.6651,257.8125,257.6454,257.6454,1729.0
2024-01-11 14:05:00,262.07,262.16,261.87,261.89,1456.0,257.5963,257.6847,257.3997,257.4193,1456.0
2024-01-11 14:10:00,261.91,262.09,261.91,262.09,20439.0,257.439,257.6159,257.439,257.6159,20439.0
2024-01-11 14:15:00,262.21,262.21,262.03,262.03,2657.0,257.7339,257.7339,257.557,257.557,2657.0
2024-01-11 14:20:00,262.11,262.11,261.89,261.9,7151.0,257.6356,257.6356,257.4193,257.4292,7151.0
2024-01-11 14:25:00,261.98,262.35,261.97,262.3,9844.0,257.5078,257.8715,257.498,257.8223,9844.0
2024-01-11 14:30:00,262.36,262.37,262.22,262.26,11080.0,257.8813,257.8912,257.7437,257.783,11080.0
2024-01-11 14:35:00,262.32,262.33,262.22,262.31,5312.0,257.842,257.8518,257.7437,257.8322,5312.0
2024-01-11 14:40:00,262.32,262.44,262.25,262.25,4722.0,257.842,257.96,257.7732,257.7732,4722.0
2024-01-11 14:45:00,262.3,262.41,262.24,262.36,4251.0,257.8223,257.9305,257.7634,257.8813,4251.0
2024-01-11 14:50:00,262.39,262.55,262.39,262.54,2551.0,257.9108,258.0681,257.9108,258.0583,2551.0
2024-01-11 14:55:00,262.54,262.73,262.54,262.67,4876.0,258.0583,258.245,258.0583,258.186,4876.0
2024-01-11 15:00:00,262.68,262.69,262.33,262.37,3113.0,258.1959,258.2057,257.8518,257.8912,3113.0
2024-01-11 15:05:00,262.39,262.39,262.23,262.24,6151.0,257.9108,257.9108,257.7535,257.7634,6151.0
2024-01-11 15:10:00,262.17,262.27,262.0,262.27,2423.0,257.6946,257.7929,257.5275,257.7929,2423.0
2024-01-11 15:15:00,262.11,262.11,261.94,262.07,7474.0,257.6356,257.6356,257.4685,257.5963,7474.0
2024-01-11 15:20:00,262.09,262.29,262.09,262.22,2936.0,257.6159,257.8125,257.6159,257.7437,2936.0
2024-01-11 15:25:00,262.21,262.37,262.2,262.21,3955.0,257.7339,257.8912,257.7241,257.7339,3955.0
2024-01-11 15:30:00,262.2,262.35,262.2,262.35,873.0,257.7241,257.8715,257.7241,257.8715,873.0
2024-01-11 15:35:00,262.16,262.18,262.09,262.17,3582.0,257.6847,257.7044,257.6159,257.6946,3582.0
2024-01-11 15:40:00,262.13,262.24,262.07,262.17,18234.0,257.6553,257.7634,257.5963,257.6946,18234.0
2024-01-11 15:45:00,262.14,262.35,262.11,262.33,1844.0,257.6651,257.8715,257.6356,257.8518,1844.0
2024-01-11 15:50:00,262.23,262.27,261.99,262.27,5984.0,257.7535,257.7929,257.5176,257.7929,5984.0
2024-01-11 15:55:00,262.28,262.58,262.27,262.43,26681.0,257.8027,258.0976,257.7929,257.9501,26681.0
2024-01-12 09:30:00,263.05,263.4,263.05,263.3,6036.0,258.5595,258.9036,258.5595,258.8053,6036.0
2024-01-12 09:35:00,263.31,263.65,263.31,263.6,4797.0,258.8151,259.1493,258.8151,259.1002,4797.0
2024-01-12 09:40:00,263.69,263.69,263.57,263.64,11691.0,259.1886,259.1886,259.0707,259.1395,11691.0
2024-01-12 09:45:00,263.61,263.76,263.56,263.59,13601.0,259.11,259.2574,259.0608,259.0903,13601.0
2024-01-12 09:50:00,263.5,263.62,263.41,263.41,1989.0,259.0019,259.1198,258.9134,258.9134,1989.0
2024-01-12 09:55:00,263.43,263.46,262.95,262.95,9514.0,258.9331,258.9625,258.4613,258.4613,9514.0
2024-01-12 10:00:00,262.93,262.93,262.38,262.65,5326.0,258.4416,258.4416,257.901,258.1664,5326.0
2024-01-12 10:05:00,262.56,263.12,262.56,263.12,2173.0,258.0779,258.6284,258.0779,258.6284,2173.0
2024-01-12 10:10:00,262.99,262.99,262.54,262.6,1669.0,258.5006,258.5006,258.0583,258.1172,1669.0
2024-01-12 10:15:00,262.62,262.78,262.23,262.23,700.0,258.1369,258.2942,257.7535,257.7535,700.0
2024-01-12 10:20:00,262.29,262.52,262.28,262.52,500.0,257.8125,258.0386,257.8027,258.0386,500.0
2024-01-12 10:25:00,262.59,262.61,262.41,262.5,1200.0,258.1074,258.1271,257.9305,258.0189,1200.0
2024-01-12 10:30:00,262.69,262.74,262.47,262.56,1616.0,258.2057,258.2548,257.9894,258.0779,1616.0
2024-01-12 10:35:00,262.58,262.62,262.24,262.27,4102.0,258.0976,258.1369,257.7634,257.7929,4102.0
2024-01-12 10:40:00,262.4,262.44,262.04,262.42,2127.0,257.9206,257.96,257.5668,257.9403,2127.0
2024-01-12 10:45:00,262.34,262.47,262.0,262.0,12834.0,257.8617,257.9894,257.5275,257.5275,12834.0
2024-01-12 10:50:00,262.06,262.06,261.8,261.8,700.0,257.5864,257.5864,257.3309,257.3309,700.0
2024-01-12 10:55:00,261.84,262.06,261.84,262.06,603.0,257.3702,257.5864,257.3702,257.5864,603.0
2024-01-12 11:00:00,261.99,262.14,261.98,262.12,7436.0,257.5176,257.6651,257.5078,257.6454,7436.0
2024-01-12 11:05:00,262.27,262.46,262.27,262.46,471.0,257.7929,257.9796,257.7929,257.9796,471.0
2024-01-12 11:10:00,262.47,262.5,262.34,262.41,1875.0,257.9894,258.0189,257.8617,257.9305,1875.0
2024-01-12 11:15:00,262.37,262.54,262.36,262.53,883.0,257.8912,258.0583,257.8813,258.0484,883.0
2024-01-12 11:20:00,262.47,262.48,262.32,262.46,1625.0,257.9894,257.9993,257.842,257.9796,1625.0
2024-01-12 11:25:00,262.46,262.63,262.46,262.55,1143.0,257.9796,258.1467,257.9796,258.0681,1143.0
2024-01-12 11:30:00,262.57,262.66,262.49,262.55,2941.0,258.0877,258.1762,258.0091,258.0681,2941.0
2024-01-12 11:35:00,262.31,262.31,262.01,262.01,590.0,257.8322,257.8322,257.5373,257.5373,590.0
2024-01-12 11:40:00,262.06,262.12,262.03,262.12,2544.0,257.5864,257.6454,257.557,257.6454,2544.0
2024-01-12 11:45:00,262.04,262.08,261.98,262.08,1200.0,257.5668,257.6061,257.5078,257.6061,1200.0
2024-01-12 11:50:00,262.08,262.08,261.9,262.0,600.0,257.6061,257.6061,257.4292,257.5275,600.0
2024-01-12 11:55:00,262.06,262.09,261.96,262.09,1367.0,257.5864,257.6159,257.4882,257.6159,1367.0
2024-01-12 12:00:00,262.02,262.02,261.88,261.89,1904.0,257.5471,257.5471,257.4095,257.4193,1904.0
2024-01-12 12:05:00,261.88,262.03,261.88,261.98,1207.0,257.4095,257.557,257.4095,257.5078,1207.0
2024-01-12 12:10:00,262.0,262.17,261.97,262.1,1333.0,257.5275,257.6946,257.498,257.6258,1333.0
2024-01-12 12:15:00,262.13,262.27,262.12,262.27,789.0,257.6553,257.7929,257.6454,257.7929,789.0
2024-01-12 12:20:00,262.28,262.28,262.16,262.17,400.0,257.8027,257.8027,257.6847,257.6946,400.0
2024-01-12 12:25:00,261.99,262.03,261.99,262.03,404.0,257.5176,257.557,257.5176,257.557,404.0
2024-01-12 12:30:00,262.15,262.18,262.04,262.11,882.0,257.6749,257.7044,257.5668,257.6356,882.0
2024-01-12 12:35:00,262.13,262.14,262.01,262.1,1606.0,257.6553,257.6651,257.5373,257.6258,1606.0
2024-01-12 12:40:00,262.05,262.24,262.05,262.24,948.0,257.5766,257.7634,257.5766,257.7634,948.0
2024-01-12 12:45:00,262.2,262.2,262.06,262.09,1324.0,257.7241,257.7241,257.5864,257.6159,1324.0
2024-01-12 12:50:00,262.09,262.38,262.09,262.38,1262.0,257.6159,257.901,257.6159,257.901,1262.0
2024-01-12 12:55:00,262.39,262.41,262.18,262.18,2762.0,257.9108,257.9305,257.7044,257.7044,2762.0
2024-01-12 13:00:00,262.37,262.41,262.36,262.36,1886.0,257.8912,257.9305,257.8813,257.8813,1886.0
2024-01-12 13:05:00,262.43,262.45,262.42,262.45,3496.0,257.9501,257.9698,257.9403,257.9698,3496.0
2024-01-12 13:10:00,262.48,262.53,262.46,262.49,1300.0,257.9993,258.0484,257.9796,258.0091,1300.0
2024-01-12 13:15:00,262.46,262.53,262.44,262.44,3051.0,257.9796,258.0484,257.96,257.96,3051.0
2024-01-12 13:20:00,262.46,262.56,262.4,262.46,2110.0,257.9796,258.0779,257.9206,257.9796,2110.0
2024-01-12 13:25:00,262.47,262.6,262.46,262.56,5496.0,257.9894,258.1172,257.9796,258.0779,5496.0
2024-01-12 13:30:00,262.53,262.56,262.47,262.51,1400.0,258.0484,258.0779,257.9894,258.0288,1400.0
2024-01-12 13:35:00,262.52,262.53,262.52,262.53,347.0,258.0386,258.0484,258.0386,258.0484,347.0
2024-01-12 13:40:00,262.63,262.7,262.61,262.63,2633.0,258.1467,258.2155,258.1271,258.1467,2633.0
2024-01-12 13:45:00,262.6,262.63,262.55,262.63,1490.0,258.1172,258.1467,258.0681,258.1467,1490.0
2024-01-12 13:50:00,262.61,262.66,262.55,262.65,2485.0,258.1271,258.1762,258.0681,258.1664,2485.0
2024-01-12 13:55:00,262.66,262.74,262.63,262.74,1790.0,258.1762,258.2548,258.1467,258.2548,1790.0
2024-01-12 14:00:00,262.7,262.78,262.69,262.76,18556.0,258.2155,258.2942,258.2057,258.2745,18556.0
2024-01-12 14:05:00,262.78,262.84,262.78,262.82,1629.0,258.2942,258.3531,258.2942,258.3335,1629.0
2024-01-12 14:10:00,262.74,262.86,262.73,262.86,2181.0,258.2548,258.3728,258.245,258.3728,2181.0
2024-01-12 14:15:00,262.84,262.86,262.81,262.82,1988.0,258.3531,258.3728,258.3236,258.3335,1988.0
2024-01-12 14:20:00,262.83,262.83,262.59,262.7,2096.0,258.3433,258.3433,258.1074,258.2155,2096.0
2024-01-12 14:25:00,262.69,262.75,262.68,262.71,3883.0,258.2057,258.2647,258.1959,258.2254,3883.0
2024-01-12 14:30:00,262.66,262.67,262.4,262.45,3179.0,258.1762,258.186,257.9206,257.9698,3179.0
2024-01-12 14:35:00,262.46,262.49,262.32,262.48,4872.0,257.9796,258.0091,257.842,257.9993,4872.0
2024-01-12 14:40:00,262.47,262.5,262.39,262.43,4541.0,257.9894,258.0189,257.9108,257.9501,4541.0
2024-01-12 14:45:00,262.37,262.37,262.3,262.37,10291.0,257.8912,257.8912,257.8223,257.8912,10291.0
2024-01-12 14:50:00,262.38,262.53,262.36,262.45,6677.0,257.901,258.0484,257.8813,257.9698,6677.0
2024-01-12 14:55:00,262.33,262.42,262.32,262.34,5225.0,257.8518,257.9403,257.842,257.8617,5225.0
2024-01-12 15:00:00,262.3,262.33,262.24,262.27,3353.0,257.8223,257.8518,257.7634,257.7929,3353.0
2024-01-12 15:05:00,262.25,262.4,262.23,262.29,2571.0,257.7732,257.9206,257.7535,257.8125,2571.0
2024-01-12 15:10:00,262.21,262.35,262.21,262.26,3257.0,257.7339,257.8715,257.7339,257.783,3257.0
2024-01-12 15:15:00,262.23,262.33,262.16,262.22,3500.0,257.7535,257.8518,257.6847,257.7437,3500.0
2024-01-12 15:20:00,262.21,262.24,262.07,262.1,3832.0,257.7339,257.7634,257.5963,257.6258,3832.0
2024-01-12 15:25:00,262.12,262.34,262.12,262.34,4510.0,257.6454,257.8617,257.6454,257.8617,4510.0
2024-01-12 15:30:00,262.25,262.37,262.24,262.37,5886.0,257.7732,257.8912,257.7634,257.8912,5886.0
2024-01-12 15:35:00,262.39,262.44,262.32,262.35,2576.0,257.9108,257.96,257.842,257.8715,2576.0
2024-01-12 15:40:00,262.32,262.43,262.22,262.43,4716.0,257.842,257.9501,257.7437,257.9501,4716.0
2024-01-12 15:45:00,262.42,262.51,262.41,262.51,3379.0,257.9403,258.0288,257.9305,258.0288,3379.0
2024-01-12 15:50:00,262.5,262.53,262.37,262.53,6343.0,258.0189,258.0484,257.8912,258.0484,6343.0
2024-01-12 15:55:00,262.6,262.62,262.45,262.54,14096.0,258.1172,258.1369,257.9698,258.0583,14096.0
2024-01-16 09:30:00,261.59,261.79,261.41,261.49,9366.0,257.1245,257.3211,256.9475,257.0262,9366.0
2024-01-16 09:35:00,261.47,261.58,261.21,261.25,9093.0,257.0065,257.1146,256.751,256.7903,9093.0
2024-01-16 09:40:00,261.31,261.31,260.93,260.97,3221.0,256.8492,256.8492,256.4757,256.5151,3221.0
2024-01-16 09:45:00,260.89,260.92,260.84,260.92,3063.0,256.4364,256.4659,256.3873,256.4659,3063.0
2024-01-16 09:50:00,260.84,260.89,260.68,260.78,2343.0,256.3873,256.4364,256.23,256.3283,2343.0
2024-01-16 09:55:00,260.87,261.22,260.86,261.22,400.0,256.4168,256.7608,256.4069,256.7608,400.0
2024-01-16 10:00:00,261.15,261.4,261.07,261.08,6285.0,256.692,256.9377,256.6133,256.6232,6285.0
2024-01-16 10:05:00,261.13,261.37,261.04,261.37,2450.0,256.6723,256.9082,256.5839,256.9082,2450.0
2024-01-16 10:10:00,261.35,261.58,261.35,261.55,3250.0,256.8886,257.1146,256.8886,257.0852,3250.0
2024-01-16 10:15:00,261.56,261.75,261.56,261.75,810.0,257.095,257.2817,257.095,257.2817,810.0
2024-01-16 10:20:00,261.74,262.19,261.74,262.19,5219.0,257.2719,257.7142,257.2719,257.7142,5219.0
2024-01-16 10:25:00,262.21,262.21,262.02,262.12,4685.0,257.7339,257.7339,257.5471,257.6454,4685.0
2024-01-16 10:30:00,262.12,262.2,262.04,262.14,7788.0,257.6454,257.7241,257.5668,257.6651,7788.0
2024-01-16 10:35:00,262.19,262.19,262.01,262.18,593.0,257.7142,257.7142,257.5373,257.7044,593.0
2024-01-16 10:40:00,262.21,262.38,262.17,262.24,3762.0,257.7339,257.901,257.6946,257.7634,3762.0
2024-01-16 10:45:00,262.24,262.34,262.24,262.33,500.0,257.7634,257.8617,257.7634,257.8518,500.0
2024-01-16 10:50:00,262.39,262.4,262.19,262.31,950.0,257.9108,257.9206,257.7142,257.8322,950.0
2024-01-16 10:55:00,262.3,262.31,262.27,262.28,400.0,257.8223,257.8322,257.7929,257.8027,400.0
2024-01-16 11:00:00,262.14,262.14,261.35,261.61,57195.0,257.6651,257.6651,256.8886,257.1441,57195.0
2024-01-16 11:05:00,261.55,261.95,261.51,261.71,4263.0,257.0852,257.4783,257.0458,257.2424,4263.0
2024-01-16 11:10:00,261.61,261.83,261.41,261.79,3930.0,257.1441,257.3604,256.9475,257.3211,3930.0
2024-01-16 11:15:00,261.74,262.12,261.68,261.97,7577.0,257.2719,257.6454,257.2129,257.498,7577.0
2024-01-16 11:20:00,262.02,262.36,262.02,262.23,4900.0,257.5471,257.8813,257.5471,257.7535,4900.0
2024-01-16 11:25:00,262.15,262.22,262.04,262.04,900.0,257.6749,257.7437,257.5668,257.5668,900.0
2024-01-16 11:30:00,262.11,262.2,262.11,262.2,400.0,257.6356,257.7241,257.6356,257.7241,400.0
2024-01-16 11:35:00,262.21,262.21,262.12,262.12,700.0,257.7339,257.7339,257.6454,257.6454,700.0
2024-01-16 11:40:00,262.08,262.08,262.08,262.08,100.0,257.6061,257.6061,257.6061,257.6061,100.0
2024-01-16 11:45:00,261.9,261.91,261.81,261.9,2530.0,257.4292,257.439,257.3407,257.4292,2530.0
2024-01-16 11:50:00,261.84,261.84,261.7,261.7,300.0,257.3702,257.3702,257.2326,257.2326,300.0
2024-01-16 11:55:00,261.6,261.67,261.6,261.67,481.0,257.1343,257.2031,257.1343,257.2031,481.0
2024-01-16 12:00:00,261.7,261.7,261.7,261.7,100.0,257.2326,257.2326,257.2326,257.2326,100.0
2024-01-16 12:05:00,261.45,261.45,261.27,261.27,455.0,256.9869,256.9869,256.8099,256.8099,455.0
2024-01-16 12:10:00,261.28,261.41,261.24,261.34,1684.0,256.8198,256.9475,256.7804,256.8787,1684.0
2024-01-16 12:15:00,261.38,261.47,261.3,261.37,1076.0,256.9181,257.0065,256.8394,256.9082,1076.0
2024-01-16 12:20:00,261.36,261.49,261.36,261.49,300.0,256.8984,257.0262,256.8984,257.0262,300.0
2024-01-16 12:25:00,261.3,261.3,261.16,261.25,3357.0,256.8394,256.8394,256.7018,256.7903,3357.0
2024-01-16 12:30:00,261.18,261.18,260.99,260.99,2000.0,256.7215,256.7215,256.5347,256.5347,2000.0
2024-01-16 12:35:00,261.1,261.31,261.1,261.28,1189.0,256.6428,256.8492,256.6428,256.8198,1189.0
2024-01-16 12:40:00,261.25,261.28,261.24,261.28,835.0,256.7903,256.8198,256.7804,256.8198,835.0
2024-01-16 12:45:00,261.22,261.26,261.12,261.13,1652.0,256.7608,256.8001,256.6625,256.6723,1652.0
2024-01-16 12:50:00,261.02,261.19,261.02,261.18,5811.0,256.5642,256.7313,256.5642,256.7215,5811.0
2024-01-16 12:55:00,261.0,261.03,260.99,261.03,1361.0,256.5445,256.574,256.5347,256.574,1361.0
2024-01-16 13:00:00,260.93,261.05,260.87,261.05,2952.0,256.4757,256.5937,256.4168,256.5937,2952.0
2024-01-16 13:05:00,261.08,261.12,261.06,261.12,849.0,256.6232,256.6625,256.6035,256.6625,849.0
2024-01-16 13:10:00,261.11,261.15,261.1,261.1,638.0,256.6527,256.692,256.6428,256.6428,638.0
2024-01-16 13:15:00,261.23,261.61,261.23,261.45,13863.0,256.7706,257.1441,256.7706,256.9869,13863.0
2024-01-16 13:20:00,261.43,261.43,261.28,261.31,5766.0,256.9672,256.9672,256.8198,256.8492,5766.0
2024-01-16 13:25:00,261.31,261.41,261.31,261.41,653.0,256.8492,256.9475,256.8492,256.9475,653.0
2024-01-16 13:30:00,261.54,261.62,261.5,261.57,8491.0,257.0753,257.154,257.036,257.1048,8491.0
2024-01-16 13:35:00,261.58,261.58,261.32,261.32,5484.0,257.1146,257.1146,256.8591,256.8591,5484.0
2024-01-16 13:40:00,261.23,261.24,261.13,261.14,2990.0,256.7706,256.7804,256.6723,256.6822,2990.0
2024-01-16 13:45:00,261.09,261.15,261.06,261.07,2721.0,256.633,256.692,256.6035,256.6133,2721.0
2024-01-16 13:50:00,261.06,261.08,260.85,260.87,3700.0,256.6035,256.6232,256.3971,256.4168,3700.0
2024-01-16 13:55:00,260.89,261.0,260.87,260.99,18258.0,256.4364,256.5445,256.4168,256.5347,18258.0
2024-01-16 14:00:00,261.04,261.04,260.8,260.8,5955.0,256.5839,256.5839,256.348,256.348,5955.0
2024-01-16 14:05:00,260.79,260.91,260.79,260.79,3275.0,256.3381,256.4561,256.3381,256.3381,3275.0
2024-01-16 14:10:00,260.74,260.74,260.61,260.74,1450.0,256.289,256.289,256.1612,256.289,1450.0
2024-01-16 14:15:00,260.61,260.61,260.56,260.56,2360.0,256.1612,256.1612,256.1121,256.1121,2360.0
2024-01-16 14:20:00,260.49,260.63,260.48,260.63,7265.0,256.0432,256.1809,256.0334,256.1809,7265.0
2024-01-16 14:25:00,260.74,260.85,260.74,260.75,2400.0,256.289,256.3971,256.289,256.2988,2400.0
2024-01-16 14:30:00,260.63,260.83,260.63,260.83,7036.0,256.1809,256.3774,256.1809,256.3774,7036.0
2024-01-16 14:35:00,260.81,260.84,260.74,260.76,9322.0,256.3578,256.3873,256.289,256.3086,9322.0
2024-01-16 14:40:00,260.79,260.85,260.74,260.8,2924.0,256.3381,256.3971,256.289,256.348,2924.0
2024-01-16 14:45:00,260.82,261.11,260.8,261.05,16710.0,256.3676,256.6527,256.348,256.5937,16710.0
2024-01-16 14:50:00,261.05,261.14,261.03,261.07,3002.0,256.5937,256.6822,256.574,256.6133,3002.0
2024-01-16 14:55:00,261.1,261.13,261.08,261.12,2773.0,256.6428,256.6723,256.6232,256.6625,2773.0
2024-01-16 15:00:00,261.12,261.18,261.02,261.1,5228.0,256.6625,256.7215,256.5642,256.6428,5228.0
2024-01-16 15:05:00,261.05,261.15,261.05,261.1,3141.0,256.5937,256.692,256.5937,256.6428,3141.0
2024-01-16 15:10:00,261.1,261.22,261.03,261.03,3926.0,256.6428,256.7608,256.574,256.574,3926.0
2024-01-16 15:15:00,261.03,261.15,261.03,261.15,4006.0,256.574,256.692,256.574,256.692,4006.0
2024-01-16 15:20:00,261.18,261.18,261.03,261.04,1700.0,256.7215,256.7215,256.574,256.5839,1700.0
2024-01-16 15:25:00,261.04,261.1,260.95,260.96,3735.0,256.5839,256.6428,256.4954,256.5052,3735.0
2024-01-16 15:30:00,260.99,261.02,260.88,260.88,2331.0,256.5347,256.5642,256.4266,256.4266,2331.0
2024-01-16 15:35:00,260.9,261.01,260.89,261.0,13052.0,256.4462,256.5544,256.4364,256.5445,13052.0
2024-01-16 15:40:00,260.97,261.03,260.92,261.03,3342.0,256.5151,256.574,256.4659,256.574,3342.0
2024-01-16 15:45:00,261.07,261.15,261.0,261.0,1881.0,256.6133,256.692,256.5445,256.5445,1881.0
2024-01-16 15:50:00,261.02,261.23,261.01,261.2,2781.0,256.5642,256.7706,256.5544,256.7411,2781.0
2024-01-16 15:55:00,261.24,261.54,261.24,261.47,12150.0,256.7804,257.0753,256.7804,257.0065,12150.0
2024-01-17 09:30:00,259.75,259.75,259.46,259.48,18739.0,255.3159,255.3159,255.0308,255.0505,18739.0
2024-01-17 09:35:00,259.4,259.63,259.4,259.63,4475.0,254.9719,255.1979,254.9719,255.1979,4475.0
2024-01-17 09:40:00,259.63,259.63,259.38,259.42,8886.0,255.1979,255.1979,254.9522,254.9915,8886.0
2024-01-17 09:45:00,259.43,259.43,259.33,259.4,1024.0,255.0013,255.0013,254.903,254.9719,1024.0
2024-01-17 09:50:00,259.41,259.71,259.29,259.42,11394.0,254.9817,255.2766,254.8637,254.9915,11394.0
2024-01-17 09:55:00,259.48,259.52,259.29,259.31,1525.0,255.0505,255.0898,254.8637,254.8834,1525.0
2024-01-17 10:00:00,259.41,259.66,259.25,259.66,2681.0,254.9817,255.2274,254.8244,255.2274,2681.0
2024-01-17 10:05:00,259.58,259.84,259.58,259.84,871.0,255.1488,255.4043,255.1488,255.4043,871.0
2024-01-17 10:10:00,259.67,259.91,259.67,259.91,600.0,255.2372,255.4731,255.2372,255.4731,600.0
2024-01-17 10:15:00,259.88,259.89,259.59,259.6,1933.0,255.4437,255.4535,255.1586,255.1684,1933.0
2024-01-17 10:20:00,259.47,259.47,259.47,259.47,100.0,255.0407,255.0407,255.0407,255.0407,100.0
2024-01-17 10:25:00,259.58,259.83,259.58,259.71,2800.0,255.1488,255.3945,255.1488,255.2766,2800.0
2024-01-17 10:30:00,259.63,259.69,259.59,259.66,900.0,255.1979,255.2569,255.1586,255.2274,900.0
2024-01-17 10:35:00,259.63,259.91,259.57,259.91,11765.0,255.1979,255.4731,255.139,255.4731,11765.0
2024-01-17 10:40:00,259.89,259.97,259.77,259.82,3535.0,255.4535,255.5321,255.3355,255.3847,3535.0
2024-01-17 10:45:00,259.76,259.95,259.72,259.76,9336.0,255.3257,255.5125,255.2864,255.3257,9336.0
2024-01-17 10:50:00,259.89,259.9,259.75,259.81,1073.0,255.4535,255.4633,255.3159,255.3749,1073.0
2024-01-17 10:55:00,259.7,259.71,259.67,259.67,600.0,255.2667,255.2766,255.2372,255.2372,600.0
2024-01-17 11:00:00,259.85,260.04,259.83,260.04,3305.0,255.4142,255.6009,255.3945,255.6009,3305.0
2024-01-17 11:05:00,260.13,260.18,260.06,260.09,1530.0,255.6894,255.7385,255.6206,255.6501,1530.0
2024-01-17 11:10:00,260.07,260.15,259.99,260.01,1352.0,255.6304,255.7091,255.5518,255.5714,1352.0
2024-01-17 11:15:00,259.97,260.06,259.94,260.04,1459.0,255.5321,255.6206,255.5026,255.6009,1459.0
2024-01-17 11:20:00,260.1,260.16,260.1,260.16,525.0,255.6599,255.7189,255.6599,255.7189,525.0
2024-01-17 11:25:00,260.24,260.24,260.09,260.09,2599.0,255.7975,255.7975,255.6501,255.6501,2599.0
2024-01-17 11:30:00,260.04,260.13,260.0,260.13,950.0,255.6009,255.6894,255.5616,255.6894,950.0
2024-01-17 11:35:00,260.19,260.24,260.13,260.17,1994.0,255.7484,255.7975,255.6894,255.7287,1994.0
2024-01-17 11:40:00,260.24,260.24,260.13,260.21,13959.0,255.7975,255.7975,255.6894,255.768,13959.0
2024-01-17 11:45:00,260.18,260.25,260.08,260.08,3699.0,255.7385,255.8073,255.6402,255.6402,3699.0
2024-01-17 11:50:00,260.0,260.03,259.88,259.93,3773.0,255.5616,255.5911,255.4437,255.4928,3773.0
2024-01-17 11:55:00,259.95,259.98,259.89,259.91,1723.0,255.5125,255.542,255.4535,255.4731,1723.0
2024-01-17 12:00:00,259.92,259.92,259.79,259.79,2673.0,255.483,255.483,255.3552,255.3552,2673.0
2024-01-17 12:05:00,259.78,259.78,259.75,259.78,300.0,255.3454,255.3454,255.3159,255.3454,300.0
2024-01-17 12:10:00,259.73,259.91,259.73,259.9,500.0,255.2962,255.4731,255.2962,255.4633,500.0
2024-01-17 12:15:00,259.82,259.88,259.78,259.88,1239.0,255.3847,255.4437,255.3454,255.4437,1239.0
2024-01-17 12:20:00,259.77,259.77,259.58,259.58,805.0,255.3355,255.3355,255.1488,255.1488,805.0
2024-01-17 12:25:00,259.54,259.56,259.5,259.54,2751.0,255.1095,255.1291,255.0701,255.1095,2751.0
2024-01-17 12:30:00,259.55,259.59,259.52,259.56,566.0,255.1193,255.1586,255.0898,255.1291,566.0
2024-01-17 12:35:00,259.46,259.51,259.43,259.48,702.0,255.0308,255.08,255.0013,255.0505,702.0
2024-01-17 12:40:00,259.47,259.47,259.47,259.47,100.0,255.0407,255.0407,255.0407,255.0407,100.0
2024-01-17 12:45:00,259.43,259.55,259.43,259.55,700.0,255.0013,255.1193,255.0013,255.1193,700.0
2024-01-17 12:50:00,259.59,259.67,259.58,259.66,698.0,255.1586,255.2372,255.1488,255.2274,698.0
2024-01-17 12:55:00,259.61,259.71,259.6,259.66,1340.0,255.1783,255.2766,255.1684,255.2274,1340.0
2024-01-17 13:00:00,259.7,259.75,259.6,259.72,2300.0,255.2667,255.3159,255.1684,255.2864,2300.0
2024-01-17 13:05:00,259.75,259.77,259.54,259.54,2239.0,255.3159,255.3355,255.1095,255.1095,2239.0
2024-01-17 13:10:00,259.38,259.41,259.35,259.37,634.0,254.9522,254.9817,254.9227,254.9424,634.0
2024-01-17 13:15:00,259.28,259.37,259.26,259.3,1069.0,254.8539,254.9424,254.8342,254.8736,1069.0
2024-01-17 13:20:00,259.26,259.29,258.97,258.97,1476.0,254.8342,254.8637,254.5492,254.5492,1476.0
2024-01-17 13:25:00,259.1,259.17,259.06,259.06,1240.0,254.677,254.7458,254.6377,254.6377,1240.0
2024-01-17 13:30:00,259.09,259.09,258.94,258.98,1833.0,254.6671,254.6671,254.5197,254.559,1833.0
2024-01-17 13:35:00,258.95,258.98,258.85,258.89,1503.0,254.5295,254.559,254.4312,254.4706,1503.0
2024-01-17 13:40:00,258.84,258.88,258.76,258.84,1600.0,254.4214,254.4607,254.3428,254.4214,1600.0
2024-01-17 13:45:00,258.87,258.87,258.68,258.69,1999.0,254.4509,254.4509,254.2641,254.274,1999.0
2024-01-17 13:50:00,258.79,259.09,258.79,259.01,7900.0,254.3723,254.6671,254.3723,254.5885,7900.0
2024-01-17 13:55:00,258.99,259.11,258.91,259.06,2715.0,254.5689,254.6868,254.4902,254.6377,2715.0
2024-01-17 14:00:00,259.06,259.21,259.05,259.13,7965.0,254.6377,254.7851,254.6278,254.7065,7965.0
2024-01-17 14:05:00,259.11,259.11,259.02,259.08,920.0,254.6868,254.6868,254.5983,254.6573,920.0
2024-01-17 14:10:00,259.07,259.11,259.01,259.01,20676.0,254.6475,254.6868,254.5885,254.5885,20676.0
2024-01-17 14:15:00,259.05,259.21,259.05,259.15,1577.0,254.6278,254.7851,254.6278,254.7261,1577.0
2024-01-17 14:20:00,259.15,259.41,259.15,259.39,2457.0,254.7261,254.9817,254.7261,254.962,2457.0
2024-01-17 14:25:00,259.39,259.5,259.31,259.35,7969.0,254.962,255.0701,254.8834,254.9227,7969.0
2024-01-17 14:30:00,259.41,259.5,259.38,259.38,1547.0,254.9817,255.0701,254.9522,254.9522,1547.0
2024-01-17 14:35:00,259.42,259.46,259.4,259.4,2074.0,254.9915,255.0308,254.9719,254.9719,2074.0
2024-01-17 14:40:00,259.42,259.61,259.42,259.61,1830.0,254.9915,255.1783,254.9915,255.1783,1830.0
2024-01-17 14:45:00,259.62,259.62,259.49,259.49,1400.0,255.1881,255.1881,255.0603,255.0603,1400.0
2024-01-17 14:50:00,259.5,259.54,259.5,259.54,1527.0,255.0701,255.1095,255.0701,255.1095,1527.0
2024-01-17 14:55:00,259.56,259.57,259.49,259.53,3184.0,255.1291,255.139,255.0603,255.0996,3184.0
2024-01-17 15:00:00,259.49,259.49,259.27,259.31,1380.0,255.0603,255.0603,254.8441,254.8834,1380.0
2024-01-17 15:05:00,259.34,259.37,259.31,259.36,2038.0,254.9129,254.9424,254.8834,254.9325,2038.0
2024-01-17 15:10:00,259.34,259.36,259.18,259.19,3329.0,254.9129,254.9325,254.7556,254.7654,3329.0
2024-01-17 15:15:00,259.18,259.37,259.18,259.34,1743.0,254.7556,254.9424,254.7556,254.9129,1743.0
2024-01-17 15:20:00,259.33,259.34,259.13,259.14,3398.0,254.903,254.9129,254.7065,254.7163,3398.0
2024-01-17 15:25:00,259.16,259.21,259.13,259.2,1971.0,254.736,254.7851,254.7065,254.7753,1971.0
2024-01-17 15:30:00,259.19,259.39,259.19,259.35,4353.0,254.7654,254.962,254.7654,254.9227,4353.0
2024-01-17 15:35:00,259.42,259.66,259.42,259.61,2743.0,254.9915,255.2274,254.9915,255.1783,2743.0
2024-01-17 15:40:00,259.59,259.7,259.58,259.58,3020.0,255.1586,255.2667,255.1488,255.1488,3020.0
2024-01-17 15:45:00,259.63,259.75,259.63,259.69,4811.0,255.1979,255.3159,255.1979,255.2569,4811.0
2024-01-17 15:50:00,259.71,260.04,259.71,260.02,6686.0,255.2766,255.6009,255.2766,255.5813,6686.0
2024-01-17 15:55:00,260.01,260.15,259.96,260.02,4310.0,255.5714,255.7091,255.5223,255.5813,4310.0
2024-01-18 09:30:00,261.13,261.24,260.98,261.04,21962.0,256.6723,256.7804,256.5249,256.5839,21962.0
2024-01-18 09:35:00,261.08,261.08,260.88,260.99,19523.0,256.6232,256.6232,256.4266,256.5347,19523.0
2024-01-18 09:40:00,260.98,261.18,260.8,260.82,6246.0,256.5249,256.7215,256.348,256.3676,6246.0
2024-01-18 09:45:00,260.77,260.9,260.68,260.81,8438.0,256.3185,256.4462,256.23,256.3578,8438.0
2024-01-18 09:50:00,260.65,260.66,260.57,260.63,4417.0,256.2005,256.2103,256.1219,256.1809,4417.0
2024-01-18 09:55:00,260.76,260.78,260.72,260.78,536.0,256.3086,256.3283,256.2693,256.3283,536.0
2024-01-18 10:00:00,260.78,260.78,260.61,260.61,200.0,256.3283,256.3283,256.1612,256.1612,200.0
2024-01-18 10:05:00,260.81,260.88,260.72,260.72,1984.0,256.3578,256.4266,256.2693,256.2693,1984.0
2024-01-18 10:10:00,260.78,261.04,260.78,261.04,3037.0,256.3283,256.5839,256.3283,256.5839,3037.0
2024-01-18 10:15:00,261.02,261.06,260.86,260.99,7818.0,256.5642,256.6035,256.4069,256.5347,7818.0
2024-01-18 10:20:00,260.95,261.01,260.76,261.01,800.0,256.4954,256.5544,256.3086,256.5544,800.0
2024-01-18 10:25:00,261.1,261.1,261.1,261.1,349.0,256.6428,256.6428,256.6428,256.6428,349.0
2024-01-18 10:30:00,261.15,261.16,260.92,261.03,5655.0,256.692,256.7018,256.4659,256.574,5655.0
2024-01-18 10:35:00,261.24,261.36,261.24,261.25,941.0,256.7804,256.8984,256.7804,256.7903,941.0
2024-01-18 10:40:00,261.35,261.35,261.22,261.29,3687.0,256.8886,256.8886,256.7608,256.8296,3687.0
2024-01-18 10:45:00,261.22,261.27,261.22,261.26,451.0,256.7608,256.8099,256.7608,256.8001,451.0
2024-01-18 10:50:00,261.39,261.4,261.11,261.28,7934.0,256.9279,256.9377,256.6527,256.8198,7934.0
2024-01-18 10:55:00,261.22,261.22,260.94,260.99,6562.0,256.7608,256.7608,256.4856,256.5347,6562.0
2024-01-18 11:00:00,261.09,261.1,260.82,260.82,1863.0,256.633,256.6428,256.3676,256.3676,1863.0
2024-01-18 11:05:00,260.75,260.98,260.75,260.98,1377.0,256.2988,256.5249,256.2988,256.5249,1377.0
2024-01-18 11:10:00,261.03,261.04,261.0,261.02,641.0,256.574,256.5839,256.5445,256.5642,641.0
2024-01-18 11:15:00,261.01,261.19,261.01,261.16,2738.0,256.5544,256.7313,256.5544,256.7018,2738.0
2024-01-18 11:20:00,261.22,261.22,261.22,261.22,187.0,256.7608,256.7608,256.7608,256.7608,187.0
2024-01-18 11:25:00,261.2,261.27,261.2,261.27,200.0,256.7411,256.8099,256.7411,256.8099,200.0
2024-01-18 11:30:00,261.36,261.36,261.36,261.36,100.0,256.8984,256.8984,256.8984,256.8984,100.0
2024-01-18 11:35:00,261.44,261.44,261.42,261.42,325.0,256.977,256.977,256.9574,256.9574,325.0
2024-01-18 11:40:00,261.22,261.25,261.1,261.15,8517.0,256.7608,256.7903,256.6428,256.692,8517.0
2024-01-18 11:45:00,261.13,261.13,260.95,261.02,2604.0,256.6723,256.6723,256.4954,256.5642,2604.0
2024-01-18 11:50:00,261.01,261.26,261.01,261.17,4672.0,256.5544,256.8001,256.5544,256.7116,4672.0
2024-01-18 11:55:00,261.21,261.21,261.08,261.11,3915.0,256.751,256.751,256.6232,256.6527,3915.0
2024-01-18 12:00:00,260.9,260.91,260.55,260.55,7031.0,256.4462,256.4561,256.1022,256.1022,7031.0
2024-01-18 12:05:00,260.5,260.52,260.49,260.51,1515.0,256.0531,256.0727,256.0432,256.0629,1515.0
2024-01-18 12:10:00,260.59,260.63,260.33,260.5,6223.0,256.1415,256.1809,255.886,256.0531,6223.0
2024-01-18 12:15:00,260.54,260.69,260.54,260.54,2030.0,256.0924,256.2398,256.0924,256.0924,2030.0
2024-01-18 12:20:00,260.62,260.62,260.51,260.51,400.0,256.171,256.171,256.0629,256.0629,400.0
2024-01-18 12:25:00,260.59,260.62,260.59,260.6,821.0,256.1415,256.171,256.1415,256.1514,821.0
2024-01-18 12:30:00,260.57,260.57,260.4,260.41,625.0,256.1219,256.1219,255.9548,255.9646,625.0
2024-01-18 12:35:00,260.41,260.52,260.4,260.51,513.0,255.9646,256.0727,255.9548,256.0629,513.0
2024-01-18 12:40:00,260.58,260.6,260.47,260.6,3656.0,256.1317,256.1514,256.0236,256.1514,3656.0
2024-01-18 12:45:00,260.63,260.67,260.63,260.65,784.0,256.1809,256.2202,256.1809,256.2005,784.0
2024-01-18 12:50:00,260.66,260.66,260.46,260.47,2516.0,256.2103,256.2103,256.0138,256.0236,2516.0
2024-01-18 12:55:00,260.49,260.5,260.37,260.39,11828.0,256.0432,256.0531,255.9253,255.945,11828.0
2024-01-18 13:00:00,260.42,260.42,260.18,260.18,4454.0,255.9744,255.9744,255.7385,255.7385,4454.0
2024-01-18 13:05:00,260.2,260.28,260.07,260.27,6353.0,255.7582,255.8368,255.6304,255.827,6353.0
2024-01-18 13:10:00,260.24,260.26,260.1,260.21,6500.0,255.7975,255.8172,255.6599,255.768,6500.0
2024-01-18 13:15:00,260.19,260.29,260.11,260.18,13649.0,255.7484,255.8467,255.6697,255.7385,13649.0
2024-01-18 13:20:00,260.16,260.28,260.02,260.21,6914.0,255.7189,255.8368,255.5813,255.768,6914.0
2024-01-18 13:25:00,260.15,260.3,260.07,260.2,5231.0,255.7091,255.8565,255.6304,255.7582,5231.0
2024-01-18 13:30:00,260.19,260.41,260.19,260.39,1506.0,255.7484,255.9646,255.7484,255.945,1506.0
2024-01-18 13:35:00,260.46,260.62,260.43,260.62,1700.0,256.0138,256.171,255.9843,256.171,1700.0
2024-01-18 13:40:00,260.72,260.72,260.72,260.72,100.0,256.2693,256.2693,256.2693,256.2693,100.0
2024-01-18 13:45:00,260.78,260.82,260.74,260.82,4212.0,256.3283,256.3676,256.289,256.3676,4212.0
2024-01-18 13:50:00,260.84,260.89,260.84,260.89,200.0,256.3873,256.4364,256.3873,256.4364,200.0
2024-01-18 13:55:00,260.86,260.88,260.86,260.88,200.0,256.4069,256.4266,256.4069,256.4266,200.0
2024-01-18 14:00:00,260.86,261.06,260.85,261.01,1564.0,256.4069,256.6035,256.3971,256.5544,1564.0
2024-01-18 14:05:00,261.05,261.13,261.04,261.12,3554.0,256.5937,256.6723,256.5839,256.6625,3554.0
2024-01-18 14:10:00,261.1,261.27,261.08,261.27,20908.0,256.6428,256.8099,256.6232,256.8099,20908.0
2024-01-18 14:15:00,261.31,261.39,261.23,261.32,1109.0,256.8492,256.9279,256.7706,256.8591,1109.0
2024-01-18 14:20:00,261.31,261.73,261.29,261.69,5476.0,256.8492,257.2621,256.8296,257.2228,5476.0
2024-01-18 14:25:00,261.65,261.77,261.65,261.77,1777.0,257.1834,257.3014,257.1834,257.3014,1777.0
2024-01-18 14:30:00,261.83,261.94,261.78,261.83,1660.0,257.3604,257.4685,257.3112,257.3604,1660.0
2024-01-18 14:35:00,261.86,261.92,261.84,261.84,2163.0,257.3899,257.4488,257.3702,257.3702,2163.0
2024-01-18 14:40:00,261.8,261.8,261.62,261.64,5583.0,257.3309,257.3309,257.154,257.1736,5583.0
2024-01-18 14:45:00,261.53,261.71,261.4,261.65,11321.0,257.0655,257.2424,256.9377,257.1834,11321.0
2024-01-18 14:50:00,261.7,261.87,261.67,261.83,2183.0,257.2326,257.3997,257.2031,257.3604,2183.0
2024-01-18 14:55:00,261.84,261.88,261.77,261.82,648.0,257.3702,257.4095,257.3014,257.3505,648.0
2024-01-18 15:00:00,261.82,261.86,261.77,261.86,1005.0,257.3505,257.3899,257.3014,257.3899,1005.0
2024-01-18 15:05:00,261.87,262.1,261.83,262.1,3733.0,257.3997,257.6258,257.3604,257.6258,3733.0
2024-01-18 15:10:00,262.08,262.1,261.98,261.98,1686.0,257.6061,257.6258,257.5078,257.5078,1686.0
2024-01-18 15:15:00,261.99,262.12,261.99,262.07,3016.0,257.5176,257.6454,257.5176,257.5963,3016.0
2024-01-18 15:20:00,261.97,262.15,261.97,262.08,1563.0,257.498,257.6749,257.498,257.6061,1563.0
2024-01-18 15:25:00,262.1,262.18,262.09,262.18,1521.0,257.6258,257.7044,257.6159,257.7044,1521.0
2024-01-18 15:30:00,262.23,262.26,262.19,262.2,3143.0,257.7535,257.783,257.7142,257.7241,3143.0
2024-01-18 15:35:00,262.2,262.22,262.06,262.08,8224.0,257.7241,257.7437,257.5864,257.6061,8224.0
2024-01-18 15:40:00,261.96,262.2,261.95,262.19,6924.0,257.4882,257.7241,257.4783,257.7142,6924.0
2024-01-18 15:45:00,262.19,262.3,262.17,262.17,7204.0,257.7142,257.8223,257.6946,257.6946,7204.0
2024-01-18 15:50:00,262.18,262.54,262.18,262.28,7845.0,257.7044,258.0583,257.7044,257.8027,7845.0
2024-01-18 15:55:00,262.25,262.37,262.17,262.24,6317.0,257.7732,257.8912,257.6946,257.7634,6317.0
2024-01-19 09:30:00,263.39,263.39,262.71,262.78,59970.0,258.8937,258.8937,258.2254,258.2942,59970.0
2024-01-19 09:35:00,262.64,262.65,262.5,262.5,1249.0,258.1565,258.1664,258.0189,258.0189,1249.0
2024-01-19 09:40:00,262.5,262.55,262.5,262.55,400.0,258.0189,258.0681,258.0189,258.0681,400.0
2024-01-19 09:45:00,262.48,262.59,262.47,262.58,1361.0,257.9993,258.1074,257.9894,258.0976,1361.0
2024-01-19 09:50:00,262.57,262.96,262.56,262.91,7205.0,258.0877,258.4711,258.0779,258.4219,7205.0
2024-01-19 09:55:00,262.89,262.9,262.84,262.9,3608.0,258.4023,258.4121,258.3531,258.4121,3608.0
2024-01-19 10:00:00,263.08,263.13,263.01,263.13,6865.0,258.589,258.6382,258.5202,258.6382,6865.0
2024-01-19 10:05:00,262.94,262.98,262.51,262.63,6418.0,258.4514,258.4907,258.0288,258.1467,6418.0
2024-01-19 10:10:00,262.53,262.74,262.53,262.64,2682.0,258.0484,258.2548,258.0484,258.1565,2682.0
2024-01-19 10:15:00,262.77,262.89,262.75,262.81,2119.0,258.2843,258.4023,258.2647,258.3236,2119.0
2024-01-19 10:20:00,262.96,263.09,262.72,262.87,18556.0,258.4711,258.5989,258.2352,258.3826,18556.0
2024-01-19 10:25:00,262.87,263.03,262.83,263.03,20021.0,258.3826,258.5399,258.3433,258.5399,20021.0
2024-01-19 10:30:00,262.99,263.01,262.68,262.7,16581.0,258.5006,258.5202,258.1959,258.2155,16581.0
2024-01-19 10:35:00,262.72,263.03,262.71,262.91,20560.0,258.2352,258.5399,258.2254,258.4219,20560.0
2024-01-19 10:40:00,262.96,263.13,262.91,263.13,21728.0,258.4711,258.6382,258.4219,258.6382,21728.0
2024-01-19 10:45:00,263.12,263.19,263.0,263.01,29209.0,258.6284,258.6972,258.5104,258.5202,29209.0
2024-01-19 10:50:00,262.97,263.14,262.86,263.14,23188.0,258.4809,258.648,258.3728,258.648,23188.0
2024-01-19 10:55:00,263.14,263.34,263.08,263.19,29628.0,258.648,258.8446,258.589,258.6972,29628.0
2024-01-19 11:00:00,263.19,263.32,263.02,263.2,25176.0,258.6972,258.8249,258.5301,258.707,25176.0
2024-01-19 11:05:00,263.24,263.45,263.22,263.4,30439.0,258.7463,258.9527,258.7266,258.9036,30439.0
2024-01-19 11:10:00,263.41,263.7,263.41,263.44,35789.0,258.9134,259.1985,258.9134,258.9429,35789.0
2024-01-19 11:15:00,263.47,263.65,263.46,263.56,24914.0,258.9724,259.1493,258.9625,259.0608,24914.0
2024-01-19 11:20:00,263.56,263.57,263.49,263.57,9109.0,259.0608,259.0707,258.992,259.0707,9109.0
2024-01-19 11:25:00,263.59,263.62,263.45,263.5,10150.0,259.0903,259.1198,258.9527,259.0019,10150.0
2024-01-19 11:30:00,263.49,263.49,263.34,263.35,10314.0,258.992,258.992,258.8446,258.8544,10314.0
2024-01-19 11:35:00,263.31,263.34,263.16,263.2,7955.0,258.8151,258.8446,258.6677,258.707,7955.0
2024-01-19 11:40:00,263.24,263.28,263.12,263.2,8330.0,258.7463,258.7856,258.6284,258.707,8330.0
2024-01-19 11:45:00,263.23,263.25,263.09,263.13,7872.0,258.7365,258.7561,258.5989,258.6382,7872.0
2024-01-19 11:50:00,263.15,263.38,263.14,263.33,8900.0,258.6578,258.8839,258.648,258.8348,8900.0
2024-01-19 11:55:00,263.3,263.47,263.25,263.47,7274.0,258.8053,258.9724,258.7561,258.9724,7274.0
2024-01-19 12:00:00,263.46,263.54,263.34,263.43,7988.0,258.9625,259.0412,258.8446,258.9331,7988.0
2024-01-19 12:05:00,263.42,263.46,263.34,263.34,7542.0,258.9232,258.9625,258.8446,258.8446,7542.0
2024-01-19 12:10:00,263.31,263.41,263.17,263.4,10425.0,258.8151,258.9134,258.6775,258.9036,10425.0
2024-01-19 12:15:00,263.39,263.51,263.38,263.45,8626.0,258.8937,259.0117,258.8839,258.9527,8626.0
2024-01-19 12:20:00,263.42,263.63,263.38,263.63,9955.0,258.9232,259.1296,258.8839,259.1296,9955.0
2024-01-19 12:25:00,263.57,263.76,263.56,263.73,8237.0,259.0707,259.2574,259.0608,259.2279,8237.0
2024-01-19 12:30:00,263.75,264.04,263.71,263.9,27444.0,259.2476,259.5326,259.2083,259.395,27444.0
2024-01-19 12:35:00,263.95,264.06,263.92,263.92,12269.0,259.4442,259.5523,259.4147,259.4147,12269.0
2024-01-19 12:40:00,263.88,263.96,263.69,263.96,10241.0,259.3754,259.454,259.1886,259.454,10241.0
2024-01-19 12:45:00,263.92,263.94,263.82,263.87,7400.0,259.4147,259.4344,259.3164,259.3655,7400.0
2024-01-19 12:50:00,263.89,264.07,263.89,264.06,9437.0,259.3852,259.5621,259.3852,259.5523,9437.0
2024-01-19 12:55:00,264.08,264.21,264.07,264.21,7747.0,259.572,259.6997,259.5621,259.6997,7747.0
2024-01-19 13:00:00,264.14,264.22,264.0,264.03,11204.0,259.6309,259.7096,259.4933,259.5228,11204.0
2024-01-19 13:05:00,264.06,264.28,264.06,264.22,8014.0,259.5523,259.7685,259.5523,259.7096,8014.0
2024-01-19 13:10:00,264.25,264.43,264.21,264.36,8105.0,259.7391,259.916,259.6997,259.8472,8105.0
2024-01-19 13:15:00,264.41,264.58,264.41,264.43,8397.0,259.8963,260.0634,259.8963,259.916,8397.0
2024-01-19 13:20:00,264.47,264.64,264.47,264.61,7235.0,259.9553,260.1224,259.9553,260.0929,7235.0
2024-01-19 13:25:00,264.62,264.67,264.52,264.67,8222.0,260.1027,260.1519,260.0045,260.1519,8222.0
2024-01-19 13:30:00,264.69,264.77,264.67,264.72,9682.0,260.1716,260.2502,260.1519,260.201,9682.0
2024-01-19 13:35:00,264.74,264.87,264.74,264.82,9161.0,260.2207,260.3485,260.2207,260.2993,9161.0
2024-01-19 13:40:00,264.84,264.92,264.78,264.88,8900.0,260.319,260.3976,260.26,260.3583,8900.0
2024-01-19 13:45:00,264.93,264.94,264.8,264.88,10108.0,260.4075,260.4173,260.2797,260.3583,10108.0
2024-01-19 13:50:00,264.89,264.89,264.79,264.87,7611.0,260.3681,260.3681,260.2698,260.3485,7611.0
2024-01-19 13:55:00,264.87,265.07,264.87,265.07,13198.0,260.3485,260.5451,260.3485,260.5451,13198.0
2024-01-19 14:00:00,265.06,265.15,265.0,265.15,7221.0,260.5352,260.6237,260.4763,260.6237,7221.0
2024-01-19 14:05:00,265.12,265.22,265.12,265.19,8400.0,260.5942,260.6925,260.5942,260.663,8400.0
2024-01-19 14:10:00,265.21,265.44,265.21,265.41,8894.0,260.6827,260.9087,260.6827,260.8793,8894.0
2024-01-19 14:15:00,265.4,265.45,265.2,265.2,8729.0,260.8694,260.9186,260.6728,260.6728,8729.0
2024-01-19 14:20:00,265.18,265.38,265.13,265.35,8330.0,260.6532,260.8498,260.604,260.8203,8330.0
2024-01-19 14:25:00,265.35,265.64,265.19,265.26,21061.0,260.8203,261.1053,260.663,260.7318,21061.0
2024-01-19 14:30:00,265.32,265.32,265.02,265.09,9211.0,260.7908,260.7908,260.4959,260.5647,9211.0
2024-01-19 14:35:00,265.1,265.29,264.88,265.29,25766.0,260.5746,260.7613,260.3583,260.7613,25766.0
2024-01-19 14:40:00,265.28,265.38,265.07,265.25,34031.0,260.7515,260.8498,260.5451,260.722,34031.0
2024-01-19 14:45:00,265.27,265.37,265.09,265.34,15105.0,260.7416,260.8399,260.5647,260.8105,15105.0
2024-01-19 14:50:00,265.34,265.34,265.12,265.28,7985.0,260.8105,260.8105,260.5942,260.7515,7985.0
2024-01-19 14:55:00,265.27,265.42,265.27,265.42,7280.0,260.7416,260.8891,260.7416,260.8891,7280.0
2024-01-19 15:00:00,265.39,265.53,265.32,265.52,18337.0,260.8596,260.9972,260.7908,260.9874,18337.0
2024-01-19 15:05:00,265.45,265.5,265.4,265.44,9605.0,260.9186,260.9677,260.8694,260.9087,9605.0
2024-01-19 15:10:00,265.4,265.46,265.32,265.36,7544.0,260.8694,260.9284,260.7908,260.8301,7544.0
2024-01-19 15:15:00,265.38,265.48,265.31,265.35,8547.0,260.8498,260.9481,260.781,260.8203,8547.0
2024-01-19 15:20:00,265.38,265.38,265.18,265.19,8057.0,260.8498,260.8498,260.6532,260.663,8057.0
2024-01-19 15:25:00,265.19,265.38,265.18,265.33,8243.0,260.663,260.8498,260.6532,260.8006,8243.0
2024-01-19 15:30:00,265.33,265.41,265.26,265.37,10814.0,260.8006,260.8793,260.7318,260.8399,10814.0
2024-01-19 15:35:00,265.41,265.44,265.3,265.33,7982.0,260.8793,260.9087,260.7711,260.8006,7982.0
2024-01-19 15:40:00,265.3,265.37,265.21,265.22,13301.0,260.7711,260.8399,260.6827,260.6925,13301.0
2024-01-19 15:45:00,265.19,265.36,265.19,265.36,10020.0,260.663,260.8301,260.663,260.8301,10020.0
2024-01-19 15:50:00,265.33,265.47,265.27,265.47,10523.0,260.8006,260.9382,260.7416,260.9382,10523.0
2024-01-19 15:55:00,265.5,265.53,265.27,265.49,210197.0,260.9677,260.9972,260.7416,260.9579,210197.0
2024-01-22 09:30:00,266.47,266.93,266.41,266.9,10334.0,261.9212,262.3733,261.8622,262.3438,10334.0
2024-01-22 09:35:00,267.0,267.0,266.81,266.94,4649.0,262.4421,262.4421,262.2554,262.3831,4649.0
2024-01-22 09:40:00,266.98,267.02,266.69,266.73,14219.0,262.4225,262.4618,262.1374,262.1767,14219.0
2024-01-22 09:45:00,266.81,267.04,266.78,266.97,4309.0,262.2554,262.4814,262.2259,262.4126,4309.0
2024-01-22 09:50:00,267.05,267.24,267.02,267.2,1948.0,262.4913,262.678,262.4618,262.6387,1948.0
2024-01-22 09:55:00,267.2,267.24,267.08,267.08,780.0,262.6387,262.678,262.5208,262.5208,780.0
2024-01-22 10:00:00,267.22,267.28,266.78,266.84,25894.0,262.6584,262.7173,262.2259,262.2848,25894.0
2024-01-22 10:05:00,266.83,267.08,266.83,266.97,1467.0,262.275,262.5208,262.275,262.4126,1467.0
2024-01-22 10:10:00,267.18,267.18,267.05,267.11,1813.0,262.619,262.619,262.4913,262.5502,1813.0
2024-01-22 10:15:00,267.18,267.25,267.0,267.0,2004.0,262.619,262.6878,262.4421,262.4421,2004.0
2024-01-22 10:20:00,267.03,267.1,266.92,267.01,1904.0,262.4716,262.5404,262.3635,262.4519,1904.0
2024-01-22 10:25:00,267.16,267.16,266.84,266.88,1562.0,262.5994,262.5994,262.2848,262.3242,1562.0
2024-01-22 10:30:00,266.81,266.81,266.39,266.64,14889.0,262.2554,262.2554,261.8425,262.0883,14889.0
2024-01-22 10:35:00,266.57,266.7,266.53,266.67,1492.0,262.0195,262.1472,261.9801,262.1178,1492.0
2024-01-22 10:40:00,266.72,266.73,266.65,266.65,1486.0,262.1669,262.1767,262.0981,262.0981,1486.0
2024-01-22 10:45:00,266.48,266.52,266.13,266.34,34483.0,261.931,261.9703,261.587,261.7934,34483.0
2024-01-22 10:50:00,266.34,266.55,266.33,266.54,4885.0,261.7934,261.9998,261.7836,261.99,4885.0
2024-01-22 10:55:00,266.53,266.53,266.28,266.37,15883.0,261.9801,261.9801,261.7344,261.8229,15883.0
2024-01-22 11:00:00,266.36,266.36,266.05,266.14,17525.0,261.813,261.813,261.5083,261.5968,17525.0
2024-01-22 11:05:00,266.28,266.41,266.28,266.38,1514.0,261.7344,261.8622,261.7344,261.8327,1514.0
2024-01-22 11:10:00,266.43,266.48,266.39,266.45,1441.0,261.8818,261.931,261.8425,261.9015,1441.0
2024-01-22 11:15:00,266.44,266.59,266.44,266.58,2529.0,261.8917,262.0391,261.8917,262.0293,2529.0
2024-01-22 11:20:00,266.57,266.58,266.51,266.56,3528.0,262.0195,262.0293,261.9605,262.0096,3528.0
2024-01-22 11:25:00,266.54,266.63,266.53,266.6,9881.0,261.99,262.0784,261.9801,262.0489,9881.0
2024-01-22 11:30:00,266.62,266.64,266.54,266.61,6250.0,262.0686,262.0883,261.99,262.0588,6250.0
2024-01-22 11:35:00,266.61,266.68,266.54,266.54,8187.0,262.0588,262.1276,261.99,261.99,8187.0
2024-01-22 11:40:00,266.48,266.53,266.29,266.31,22102.0,261.931,261.9801,261.7442,261.7639,22102.0
2024-01-22 11:45:00,266.3,266.49,266.3,266.44,12425.0,261.7541,261.9408,261.7541,261.8917,12425.0
2024-01-22 11:50:00,266.42,266.5,266.39,266.5,2520.0,261.872,261.9507,261.8425,261.9507,2520.0
2024-01-22 11:55:00,266.5,266.68,266.49,266.62,2401.0,261.9507,262.1276,261.9408,262.0686,2401.0
2024-01-22 12:00:00,266.63,266.65,266.53,266.57,2044.0,262.0784,262.0981,261.9801,262.0195,2044.0
2024-01-22 12:05:00,266.52,266.52,266.25,266.25,2543.0,261.9703,261.9703,261.7049,261.7049,2543.0
2024-01-22 12:10:00,266.22,266.4,266.17,266.4,8723.0,261.6754,261.8524,261.6263,261.8524,8723.0
2024-01-22 12:15:00,266.38,266.47,266.32,266.44,8662.0,261.8327,261.9212,261.7737,261.8917,8662.0
2024-01-22 12:20:00,266.45,266.56,266.45,266.53,1320.0,261.9015,262.0096,261.9015,261.9801,1320.0
2024-01-22 12:25:00,266.53,266.53,266.48,266.53,1147.0,261.9801,261.9801,261.931,261.9801,1147.0
2024-01-22 12:30:00,266.55,266.58,266.41,266.41,4212.0,261.9998,262.0293,261.8622,261.8622,4212.0
2024-01-22 12:35:00,266.31,266.5,266.31,266.5,1432.0,261.7639,261.9507,261.7639,261.9507,1432.0
2024-01-22 12:40:00,266.49,266.49,266.37,266.41,1367.0,261.9408,261.9408,261.8229,261.8622,1367.0
2024-01-22 12:45:00,266.47,266.49,266.4,266.4,1657.0,261.9212,261.9408,261.8524,261.8524,1657.0
2024-01-22 12:50:00,266.36,266.52,266.34,266.47,2963.0,261.813,261.9703,261.7934,261.9212,2963.0
2024-01-22 12:55:00,266.48,266.48,266.37,266.4,2593.0,261.931,261.931,261.8229,261.8524,2593.0
2024-01-22 13:00:00,266.41,266.41,266.21,266.3,32637.0,261.8622,261.8622,261.6656,261.7541,32637.0
2024-01-22 13:05:00,266.26,266.41,266.24,266.24,11087.0,261.7147,261.8622,261.6951,261.6951,11087.0
2024-01-22 13:10:00,266.25,266.4,266.25,266.4,5246.0,261.7049,261.8524,261.7049,261.8524,5246.0
2024-01-22 13:15:00,266.39,266.39,266.21,266.23,14100.0,261.8425,261.8425,261.6656,261.6853,14100.0
2024-01-22 13:20:00,266.21,266.32,266.14,266.15,2453.0,261.6656,261.7737,261.5968,261.6066,2453.0
2024-01-22 13:25:00,266.18,266.18,265.89,265.9,2189.0,261.6361,261.6361,261.3511,261.3609,2189.0
2024-01-22 13:30:00,265.97,266.08,265.92,266.06,6836.0,261.4297,261.5378,261.3806,261.5182,6836.0
2024-01-22 13:35:00,266.07,266.22,266.07,266.21,17889.0,261.528,261.6754,261.528,261.6656,17889.0
2024-01-22 13:40:00,266.14,266.21,266.12,266.12,1413.0,261.5968,261.6656,261.5771,261.5771,1413.0
2024-01-22 13:45:00,266.14,266.31,266.12,266.27,3936.0,261.5968,261.7639,261.5771,261.7246,3936.0
2024-01-22 13:50:00,266.3,266.5,266.24,266.49,4048.0,261.7541,261.9507,261.6951,261.9408,4048.0
2024-01-22 13:55:00,266.45,266.49,266.37,266.42,2071.0,261.9015,261.9408,261.8229,261.872,2071.0
2024-01-22 14:00:00,266.45,266.5,266.45,266.49,5592.0,261.9015,261.9507,261.9015,261.9408,5592.0
2024-01-22 14:05:00,266.48,266.5,266.44,266.49,1815.0,261.931,261.9507,261.8917,261.9408,1815.0
2024-01-22 14:10:00,266.4,266.4,266.29,266.31,4157.0,261.8524,261.8524,261.7442,261.7639,4157.0
2024-01-22 14:15:00,266.31,266.34,266.1,266.1,4922.0,261.7639,261.7934,261.5575,261.5575,4922.0
2024-01-22 14:20:00,266.08,266.18,266.0,266.18,92277.0,261.5378,261.6361,261.4592,261.6361,92277.0
2024-01-22 14:25:00,266.17,266.3,266.15,266.3,70334.0,261.6263,261.7541,261.6066,261.7541,70334.0
2024-01-22 14:30:00,266.29,266.37,266.17,266.17,9682.0,261.7442,261.8229,261.6263,261.6263,9682.0
2024-01-22 14:35:00,266.19,266.34,266.18,266.32,3523.0,261.6459,261.7934,261.6361,261.7737,3523.0
2024-01-22 14:40:00,266.34,266.34,266.22,266.25,8026.0,261.7934,261.7934,261.6754,261.7049,8026.0
2024-01-22 14:45:00,266.23,266.33,266.21,266.28,3917.0,261.6853,261.7836,261.6656,261.7344,3917.0
2024-01-22 14:50:00,266.26,266.36,266.25,266.26,27242.0,261.7147,261.813,261.7049,261.7147,27242.0
2024-01-22 14:55:00,266.3,266.34,266.28,266.31,11433.0,261.7541,261.7934,261.7344,261.7639,11433.0
2024-01-22 15:00:00,266.34,266.34,266.2,266.24,5077.0,261.7934,261.7934,261.6558,261.6951,5077.0
2024-01-22 15:05:00,266.22,266.34,266.17,266.34,7323.0,261.6754,261.7934,261.6263,261.7934,7323.0
2024-01-22 15:10:00,266.38,266.43,266.33,266.41,3556.0,261.8327,261.8818,261.7836,261.8622,3556.0
2024-01-22 15:15:00,266.4,266.45,266.39,266.44,4067.0,261.8524,261.9015,261.8425,261.8917,4067.0
2024-01-22 15:20:00,266.44,266.49,266.4,266.48,3208.0,261.8917,261.9408,261.8524,261.931,3208.0
2024-01-22 15:25:00,266.47,266.68,266.47,266.62,7456.0,261.9212,262.1276,261.9212,262.0686,7456.0
2024-01-22 15:30:00,266.62,266.67,266.59,266.61,1938.0,262.0686,262.1178,262.0391,262.0588,1938.0
2024-01-22 15:35:00,266.63,266.68,266.55,266.55,2303.0,262.0784,262.1276,261.9998,261.9998,2303.0
2024-01-22 15:40:00,266.54,266.61,266.43,266.46,2442.0,261.99,262.0588,261.8818,261.9113,2442.0
2024-01-22 15:45:00,266.43,266.45,266.32,266.32,5892.0,261.8818,261.9015,261.7737,261.7737,5892.0
2024-01-22 15:50:00,266.31,266.53,266.28,266.31,5984.0,261.7639,261.9801,261.7344,261.7639,5984.0
2024-01-22 15:55:00,266.35,266.42,266.25,266.28,22002.0,261.8032,261.872,261.7049,261.7344,22002.0
2024-01-23 09:30:00,266.81,266.84,266.4,266.4,13291.0,262.2554,262.2848,261.8524,261.8524,13291.0
2024-01-23 09:35:00,266.44,266.69,266.39,266.68,1748.0,261.8917,262.1374,261.8425,262.1276,1748.0
2024-01-23 09:40:00,266.56,266.61,266.5,266.5,2165.0,262.0096,262.0588,261.9507,261.9507,2165.0
2024-01-23 09:45:00,266.53,266.54,266.48,266.53,1407.0,261.9801,261.99,261.931,261.9801,1407.0
2024-01-23 09:50:00,266.59,266.66,266.55,266.66,1344.0,262.0391,262.1079,261.9998,262.1079,1344.0
2024-01-23 09:55:00,266.55,266.56,266.53,266.53,213.0,261.9998,262.0096,261.9801,261.9801,213.0
2024-01-23 10:00:00,266.47,266.51,266.47,266.49,546.0,261.9212,261.9605,261.9212,261.9408,546.0
2024-01-23 10:05:00,266.51,266.52,266.51,266.51,128.0,261.9605,261.9703,261.9605,261.9605,128.0
2024-01-23 10:10:00,266.7,266.71,266.7,266.7,124.0,262.1472,262.1571,262.1472,262.1472,124.0
2024-01-23 10:15:00,266.71,266.71,266.66,266.67,774.0,262.1571,262.1571,262.1079,262.1178,774.0
2024-01-23 10:20:00,266.61,266.61,266.34,266.34,4248.0,262.0588,262.0588,261.7934,261.7934,4248.0
2024-01-23 10:25:00,266.4,266.42,266.4,266.42,1601.0,261.8524,261.872,261.8524,261.872,1601.0
2024-01-23 10:30:00,266.49,266.49,266.24,266.26,1619.0,261.9408,261.9408,261.6951,261.7147,1619.0
2024-01-23 10:35:00,266.27,266.36,266.25,266.36,1690.0,261.7246,261.813,261.7049,261.813,1690.0
2024-01-23 10:40:00,266.41,266.41,266.24,266.24,432.0,261.8622,261.8622,261.6951,261.6951,432.0
2024-01-23 10:45:00,266.2,266.2,266.06,266.1,2287.0,261.6558,261.6558,261.5182,261.5575,2287.0
2024-01-23 10:50:00,266.03,266.03,265.98,265.99,2004.0,261.4887,261.4887,261.4395,261.4494,2004.0
2024-01-23 10:55:00,266.15,266.15,266.12,266.13,575.0,261.6066,261.6066,261.5771,261.587,575.0
2024-01-23 11:00:00,266.11,266.23,266.11,266.23,1863.0,261.5673,261.6853,261.5673,261.6853,1863.0
2024-01-23 11:05:00,266.26,266.32,266.25,266.25,784.0,261.7147,261.7737,261.7049,261.7049,784.0
2024-01-23 11:10:00,266.23,266.23,266.2,266.21,4042.0,261.6853,261.6853,261.6558,261.6656,4042.0
2024-01-23 11:15:00,266.16,266.18,265.96,266.03,2485.0,261.6165,261.6361,261.4199,261.4887,2485.0
2024-01-23 11:20:00,266.0,266.1,265.98,266.07,5900.0,261.4592,261.5575,261.4395,261.528,5900.0
2024-01-23 11:25:00,266.03,266.03,265.92,265.96,417.0,261.4887,261.4887,261.3806,261.4199,417.0
2024-01-23 11:30:00,265.94,265.95,265.88,265.89,700.0,261.4002,261.41,261.3412,261.3511,700.0
2024-01-23 11:35:00,265.96,265.97,265.96,265.97,200.0,261.4199,261.4297,261.4199,261.4297,200.0
2024-01-23 11:40:00,265.97,266.07,265.97,266.07,1907.0,261.4297,261.528,261.4297,261.528,1907.0
2024-01-23 11:45:00,266.08,266.14,266.0,266.0,4062.0,261.5378,261.5968,261.4592,261.4592,4062.0
2024-01-23 11:50:00,266.02,266.17,266.02,266.17,2429.0,261.4788,261.6263,261.4788,261.6263,2429.0
2024-01-23 11:55:00,266.13,266.23,266.12,266.23,1700.0,261.587,261.6853,261.5771,261.6853,1700.0
2024-01-23 12:00:00,266.23,266.23,266.11,266.11,1700.0,261.6853,261.6853,261.5673,261.5673,1700.0
2024-01-23 12:05:00,266.13,266.15,266.08,266.13,1700.0,261.587,261.6066,261.5378,261.587,1700.0
2024-01-23 12:10:00,266.15,266.2,266.08,266.13,1600.0,261.6066,261.6558,261.5378,261.587,1600.0
2024-01-23 12:15:00,266.08,266.13,266.06,266.13,1517.0,261.5378,261.587,261.5182,261.587,1517.0
2024-01-23 12:20:00,266.09,266.13,265.98,265.98,4889.0,261.5477,261.587,261.4395,261.4395,4889.0
2024-01-23 12:25:00,265.97,266.07,265.97,266.05,1529.0,261.4297,261.528,261.4297,261.5083,1529.0
2024-01-23 12:30:00,266.05,266.07,266.0,266.02,2143.0,261.5083,261.528,261.4592,261.4788,2143.0
2024-01-23 12:35:00,266.01,266.07,265.96,266.04,4042.0,261.469,261.528,261.4199,261.4985,4042.0
2024-01-23 12:40:00,266.05,266.08,265.99,266.07,1336.0,261.5083,261.5378,261.4494,261.528,1336.0
2024-01-23 12:45:00,266.08,266.15,266.08,266.15,1328.0,261.5378,261.6066,261.5378,261.6066,1328.0
2024-01-23 12:50:00,266.1,266.26,266.1,266.26,2263.0,261.5575,261.7147,261.5575,261.7147,2263.0
2024-01-23 12:55:00,266.28,266.44,266.28,266.43,6862.0,261.7344,261.8917,261.7344,261.8818,6862.0
2024-01-23 13:00:00,266.38,266.39,266.31,266.31,1200.0,261.8327,261.8425,261.7639,261.7639,1200.0
2024-01-23 13:05:00,266.28,266.33,266.24,266.29,2658.0,261.7344,261.7836,261.6951,261.7442,2658.0
2024-01-23 13:10:00,266.28,266.34,266.26,266.31,1602.0,261.7344,261.7934,261.7147,261.7639,1602.0
2024-01-23 13:15:00,266.3,266.39,266.3,266.39,1490.0,261.7541,261.8425,261.7541,261.8425,1490.0
2024-01-23 13:20:00,266.37,266.41,266.33,266.33,3779.0,261.8229,261.8622,261.7836,261.7836,3779.0
2024-01-23 13:25:00,266.31,266.39,266.31,266.39,800.0,261.7639,261.8425,261.7639,261.8425,800.0
2024-01-23 13:30:00,266.32,266.33,266.19,266.21,900.0,261.7737,261.7836,261.6459,261.6656,900.0
2024-01-23 13:35:00,266.22,266.27,266.2,266.23,3979.0,261.6754,261.7246,261.6558,261.6853,3979.0
2024-01-23 13:40:00,266.21,266.3,266.2,266.3,1430.0,261.6656,261.7541,261.6558,261.7541,1430.0
2024-01-23 13:45:00,266.31,266.4,266.31,266.39,1692.0,261.7639,261.8524,261.7639,261.8425,1692.0
2024-01-23 13:50:00,266.4,266.45,266.38,266.43,1869.0,261.8524,261.9015,261.8327,261.8818,1869.0
2024-01-23 13:55:00,266.44,266.46,266.33,266.45,1500.0,261.8917,261.9113,261.7836,261.9015,1500.0
2024-01-23 14:00:00,266.46,266.47,266.4,266.4,2901.0,261.9113,261.9212,261.8524,261.8524,2901.0
2024-01-23 14:05:00,266.38,266.38,266.32,266.36,2569.0,261.8327,261.8327,261.7737,261.813,2569.0
2024-01-23 14:10:00,266.36,266.46,266.36,266.41,1400.0,261.813,261.9113,261.813,261.8622,1400.0
2024-01-23 14:15:00,266.39,266.4,266.31,266.38,1669.0,261.8425,261.8524,261.7639,261.8327,1669.0
2024-01-23 14:20:00,266.34,266.4,266.34,266.36,1728.0,261.7934,261.8524,261.7934,261.813,1728.0
2024-01-23 14:25:00,266.32,266.34,266.26,266.33,3102.0,261.7737,261.7934,261.7147,261.7836,3102.0
2024-01-23 14:30:00,266.35,266.35,266.27,266.28,2449.0,261.8032,261.8032,261.7246,261.7344,2449.0
2024-01-23 14:35:00,266.3,266.45,266.28,266.39,2583.0,261.7541,261.9015,261.7344,261.8425,2583.0
2024-01-23 14:40:00,266.45,266.52,266.44,266.5,3807.0,261.9015,261.9703,261.8917,261.9507,3807.0
2024-01-23 14:45:00,266.52,266.7,266.52,266.58,4447.0,261.9703,262.1472,261.9703,262.0293,4447.0
2024-01-23 14:50:00,266.56,266.61,266.54,266.61,900.0,262.0096,262.0588,261.99,262.0588,900.0
2024-01-23 14:55:00,266.63,266.74,266.63,266.69,1750.0,262.0784,262.1866,262.0784,262.1374,1750.0
2024-01-23 15:00:00,266.69,266.72,266.58,266.66,2388.0,262.1374,262.1669,262.0293,262.1079,2388.0
2024-01-23 15:05:00,266.67,266.8,266.67,266.8,790.0,262.1178,262.2455,262.1178,262.2455,790.0
2024-01-23 15:10:00,266.77,267.0,266.77,266.93,2596.0,262.216,262.4421,262.216,262.3733,2596.0
2024-01-23 15:15:00,266.94,266.97,266.87,266.97,2328.0,262.3831,262.4126,262.3143,262.4126,2328.0
2024-01-23 15:20:00,267.0,267.03,266.91,266.91,2279.0,262.4421,262.4716,262.3537,262.3537,2279.0
2024-01-23 15:25:00,266.87,266.88,266.8,266.85,5096.0,262.3143,262.3242,262.2455,262.2947,5096.0
2024-01-23 15:30:00,266.85,266.86,266.74,266.81,16775.0,262.2947,262.3045,262.1866,262.2554,16775.0
2024-01-23 15:35:00,266.7,266.74,266.69,266.72,5062.0,262.1472,262.1866,262.1374,262.1669,5062.0
2024-01-23 15:40:00,266.68,266.79,266.65,266.78,3862.0,262.1276,262.2357,262.0981,262.2259,3862.0
2024-01-23 15:45:00,266.81,266.84,266.67,266.67,10985.0,262.2554,262.2848,262.1178,262.1178,10985.0
2024-01-23 15:50:00,266.73,266.94,266.73,266.9,6612.0,262.1767,262.3831,262.1767,262.3438,6612.0
2024-01-23 15:55:00,267.0,267.06,266.89,266.89,23612.0,262.4421,262.5011,262.334,262.334,23612.0
2024-01-24 09:30:00,268.5,268.62,268.33,268.38,7284.0,263.9165,264.0345,263.7494,263.7986,7284.0
2024-01-24 09:35:00,268.46,268.48,268.35,268.35,9643.0,263.8772,263.8969,263.7691,263.7691,9643.0
2024-01-24 09:40:00,268.31,268.49,268.31,268.48,1536.0,263.7298,263.9067,263.7298,263.8969,1536.0
2024-01-24 09:45:00,268.35,268.37,268.09,268.09,2991.0,263.7691,263.7887,263.5135,263.5135,2991.0
2024-01-24 09:50:00,268.19,268.19,268.14,268.15,200.0,263.6118,263.6118,263.5627,263.5725,200.0
2024-01-24 09:55:00,268.19,268.24,267.99,268.0,1100.0,263.6118,263.6609,263.4152,263.425,1100.0
2024-01-24 10:00:00,268.06,268.06,267.67,267.69,1790.0,263.484,263.484,263.1007,263.1203,1790.0
2024-01-24 10:05:00,267.74,268.04,267.74,268.04,474.0,263.1695,263.4644,263.1695,263.4644,474.0
2024-01-24 10:10:00,268.01,268.11,267.84,268.11,1300.0,263.4349,263.5332,263.2678,263.5332,1300.0
2024-01-24 10:15:00,268.25,268.26,268.25,268.26,200.0,263.6708,263.6806,263.6708,263.6806,200.0
2024-01-24 10:20:00,268.1,268.21,268.09,268.21,1050.0,263.5233,263.6315,263.5135,263.6315,1050.0
2024-01-24 10:25:00,268.17,268.31,268.16,268.31,577.0,263.5921,263.7298,263.5823,263.7298,577.0
2024-01-24 10:30:00,268.27,268.31,268.24,268.27,1405.0,263.6904,263.7298,263.6609,263.6904,1405.0
2024-01-24 10:35:00,268.34,268.51,268.34,268.51,1218.0,263.7592,263.9263,263.7592,263.9263,1218.0
2024-01-24 10:40:00,268.59,268.9,268.55,268.9,1682.0,264.005,264.3097,263.9657,264.3097,1682.0
2024-01-24 10:45:00,268.89,268.89,268.68,268.7,985.0,264.2999,264.2999,264.0934,264.1131,985.0
2024-01-24 10:50:00,268.67,268.68,268.5,268.53,1277.0,264.0836,264.0934,263.9165,263.946,1277.0
2024-01-24 10:55:00,268.52,268.57,268.47,268.57,649.0,263.9362,263.9853,263.887,263.9853,649.0
2024-01-24 11:00:00,268.6,268.71,268.6,268.67,1087.0,264.0148,264.1229,264.0148,264.0836,1087.0
2024-01-24 11:05:00,268.61,268.65,268.45,268.45,3500.0,264.0246,264.064,263.8674,263.8674,3500.0
2024-01-24 11:10:00,268.42,268.42,268.35,268.35,470.0,263.8379,263.8379,263.7691,263.7691,470.0
2024-01-24 11:15:00,268.36,268.36,268.36,268.36,200.0,263.7789,263.7789,263.7789,263.7789,200.0
2024-01-24 11:20:00,268.5,268.67,268.49,268.61,6937.0,263.9165,264.0836,263.9067,264.0246,6937.0
2024-01-24 11:25:00,268.59,268.68,268.54,268.54,12241.0,264.005,264.0934,263.9558,263.9558,12241.0
2024-01-24 11:30:00,268.54,268.58,268.48,268.48,1157.0,263.9558,263.9951,263.8969,263.8969,1157.0
2024-01-24 11:35:00,268.49,268.49,268.48,268.48,852.0,263.9067,263.9067,263.8969,263.8969,852.0
2024-01-24 11:40:00,268.53,268.63,268.48,268.48,400.0,263.946,264.0443,263.8969,263.8969,400.0
2024-01-24 11:45:00,268.41,268.42,268.41,268.41,100.0,263.828,263.8379,263.828,263.828,100.0
2024-01-24 11:50:00,268.68,268.77,268.68,268.72,1766.0,264.0934,264.1819,264.0934,264.1328,1766.0
2024-01-24 11:55:00,268.73,268.8,268.69,268.72,3021.0,264.1426,264.2114,264.1033,264.1328,3021.0
2024-01-24 12:00:00,268.76,268.81,268.71,268.72,492.0,264.1721,264.2212,264.1229,264.1328,492.0
2024-01-24 12:05:00,268.69,268.7,268.63,268.67,2534.0,264.1033,264.1131,264.0443,264.0836,2534.0
2024-01-24 12:10:00,268.8,268.8,268.62,268.62,1100.0,264.2114,264.2114,264.0345,264.0345,1100.0
2024-01-24 12:15:00,268.58,268.64,268.58,268.64,377.0,263.9951,264.0541,263.9951,264.0541,377.0
2024-01-24 12:20:00,268.52,268.52,268.52,268.52,100.0,263.9362,263.9362,263.9362,263.9362,100.0
2024-01-24 12:25:00,268.74,268.8,268.74,268.77,932.0,264.1524,264.2114,264.1524,264.1819,932.0
2024-01-24 12:30:00,268.87,268.87,268.81,268.86,2600.0,264.2802,264.2802,264.2212,264.2704,2600.0
2024-01-24 12:35:00,268.88,268.89,268.79,268.86,1310.0,264.29,264.2999,264.2016,264.2704,1310.0
2024-01-24 12:40:00,268.83,268.83,268.74,268.74,1226.0,264.2409,264.2409,264.1524,264.1524,1226.0
2024-01-24 12:45:00,268.77,268.79,268.76,268.76,1283.0,264.1819,264.2016,264.1721,264.1721,1283.0
2024-01-24 12:50:00,268.91,268.94,268.84,268.94,2757.0,264.3195,264.349,264.2507,264.349,2757.0
2024-01-24 12:55:00,268.97,268.97,268.93,268.93,200.0,264.3785,264.3785,264.3392,264.3392,200.0
2024-01-24 13:00:00,268.97,268.97,268.62,268.63,6987.0,264.3785,264.3785,264.0345,264.0443,6987.0
2024-01-24 13:05:00,268.61,268.62,268.42,268.46,8824.0,264.0246,264.0345,263.8379,263.8772,8824.0
2024-01-24 13:10:00,268.6,268.6,268.49,268.52,4156.0,264.0148,264.0148,263.9067,263.9362,4156.0
2024-01-24 13:15:00,268.2,268.32,268.2,268.25,947.0,263.6216,263.7396,263.6216,263.6708,947.0
2024-01-24 13:20:00,268.3,268.32,268.25,268.32,3263.0,263.7199,263.7396,263.6708,263.7396,3263.0
2024-01-24 13:25:00,268.37,268.55,268.34,268.48,1006.0,263.7887,263.9657,263.7592,263.8969,1006.0
2024-01-24 13:30:00,268.35,268.36,268.24,268.31,1501.0,263.7691,263.7789,263.6609,263.7298,1501.0
2024-01-24 13:35:00,268.2,268.26,268.05,268.05,3225.0,263.6216,263.6806,263.4742,263.4742,3225.0
2024-01-24 13:40:00,268.07,268.14,268.03,268.09,2614.0,263.4939,263.5627,263.4545,263.5135,2614.0
2024-01-24 13:45:00,267.98,268.03,267.96,268.03,1860.0,263.4054,263.4545,263.3857,263.4545,1860.0
2024-01-24 13:50:00,268.06,268.07,268.04,268.04,200.0,263.484,263.4939,263.4644,263.4644,200.0
2024-01-24 13:55:00,268.01,268.16,268.0,268.11,3154.0,263.4349,263.5823,263.425,263.5332,3154.0
2024-01-24 14:00:00,268.0,268.02,268.0,268.02,200.0,263.425,263.4447,263.425,263.4447,200.0
2024-01-24 14:05:00,268.02,268.09,267.97,267.97,812.0,263.4447,263.5135,263.3956,263.3956,812.0
2024-01-24 14:10:00,267.92,267.92,267.77,267.79,1331.0,263.3464,263.3464,263.199,263.2186,1331.0
2024-01-24 14:15:00,267.77,267.85,267.75,267.76,7012.0,263.199,263.2776,263.1793,263.1891,7012.0
2024-01-24 14:20:00,267.7,267.7,267.36,267.38,1765.0,263.1302,263.1302,262.796,262.8156,1765.0
2024-01-24 14:25:00,267.61,267.61,267.48,267.48,200.0,263.0417,263.0417,262.9139,262.9139,200.0
2024-01-24 14:30:00,267.63,267.63,267.45,267.46,514.0,263.0614,263.0614,262.8844,262.8943,514.0
2024-01-24 14:35:00,267.4,267.57,267.39,267.56,868.0,262.8353,263.0024,262.8255,262.9926,868.0
2024-01-24 14:40:00,267.62,267.82,267.61,267.82,5318.0,263.0515,263.2481,263.0417,263.2481,5318.0
2024-01-24 14:45:00,267.9,267.9,267.82,267.88,1865.0,263.3268,263.3268,263.2481,263.3071,1865.0
2024-01-24 14:50:00,267.91,267.96,267.82,267.87,607.0,263.3366,263.3857,263.2481,263.2973,607.0
2024-01-24 14:55:00,267.66,267.66,267.66,267.66,100.0,263.0909,263.0909,263.0909,263.0909,100.0
2024-01-24 15:00:00,267.63,267.8,267.62,267.8,848.0,263.0614,263.2285,263.0515,263.2285,848.0
2024-01-24 15:05:00,267.76,267.8,267.76,267.78,1208.0,263.1891,263.2285,263.1891,263.2088,1208.0
2024-01-24 15:10:00,267.74,267.74,267.37,267.38,23836.0,263.1695,263.1695,262.8058,262.8156,23836.0
2024-01-24 15:15:00,267.23,267.32,267.09,267.09,7061.0,262.6682,262.7567,262.5306,262.5306,7061.0
2024-01-24 15:20:00,267.17,267.28,267.09,267.28,2657.0,262.6092,262.7173,262.5306,262.7173,2657.0
2024-01-24 15:25:00,267.28,267.28,267.28,267.28,0.0,262.7173,262.7173,262.7173,262.7173,0.0
2024-01-24 15:30:00,267.08,267.25,267.07,267.25,1020.0,262.5208,262.6878,262.5109,262.6878,1020.0
2024-01-24 15:35:00,267.26,267.43,267.24,267.43,2082.0,262.6977,262.8648,262.678,262.8648,2082.0
2024-01-24 15:40:00,267.42,267.58,267.41,267.52,1400.0,262.8549,263.0122,262.8451,262.9532,1400.0
2024-01-24 15:45:00,267.47,267.47,267.18,267.19,7596.0,262.9041,262.9041,262.619,262.6289,7596.0
2024-01-24 15:50:00,267.04,267.08,266.89,266.89,5506.0,262.4814,262.5208,262.334,262.334,5506.0
2024-01-24 15:55:00,266.99,267.15,266.88,266.96,17263.0,262.4323,262.5896,262.3242,262.4028,17263.0
2024-01-25 09:30:00,268.15,268.56,267.99,268.32,12825.0,263.5725,263.9755,263.4152,263.7396,12825.0
2024-01-25 09:35:00,268.27,268.29,268.13,268.16,906.0,263.6904,263.7101,263.5528,263.5823,906.0
2024-01-25 09:40:00,268.16,268.17,267.87,267.91,2773.0,263.5823,263.5921,263.2973,263.3366,2773.0
2024-01-25 09:45:00,267.93,267.93,267.87,267.89,1011.0,263.3562,263.3562,263.2973,263.3169,1011.0
2024-01-25 09:50:00,268.09,268.1,268.09,268.09,173.0,263.5135,263.5233,263.5135,263.5135,173.0
2024-01-25 09:55:00,268.17,268.17,268.11,268.12,688.0,263.5921,263.5921,263.5332,263.543,688.0
2024-01-25 10:00:00,268.16,268.17,268.1,268.1,1200.0,263.5823,263.5921,263.5233,263.5233,1200.0
2024-01-25 10:05:00,268.09,268.13,268.0,268.0,347.0,263.5135,263.5528,263.425,263.425,347.0
2024-01-25 10:10:00,268.3,268.31,268.25,268.31,884.0,263.7199,263.7298,263.6708,263.7298,884.0
2024-01-25 10:15:00,268.35,268.35,268.2,268.24,1500.0,263.7691,263.7691,263.6216,263.6609,1500.0
2024-01-25 10:20:00,268.46,268.55,268.46,268.54,1206.0,263.8772,263.9657,263.8772,263.9558,1206.0
2024-01-25 10:25:00,268.52,268.52,268.45,268.5,1050.0,263.9362,263.9362,263.8674,263.9165,1050.0
2024-01-25 10:30:00,268.42,268.42,268.21,268.23,1575.0,263.8379,263.8379,263.6315,263.6511,1575.0
2024-01-25 10:35:00,268.12,268.12,267.95,267.95,1603.0,263.543,263.543,263.3759,263.3759,1603.0
2024-01-25 10:40:00,268.04,268.09,268.03,268.09,214.0,263.4644,263.5135,263.4545,263.5135,214.0
2024-01-25 10:45:00,268.21,268.21,268.2,268.21,200.0,263.6315,263.6315,263.6216,263.6315,200.0
2024-01-25 10:50:00,267.79,267.85,267.79,267.85,800.0,263.2186,263.2776,263.2186,263.2776,800.0
2024-01-25 10:55:00,267.77,267.91,267.77,267.91,2243.0,263.199,263.3366,263.199,263.3366,2243.0
2024-01-25 11:00:00,267.9,267.9,267.81,267.81,1022.0,263.3268,263.3268,263.2383,263.2383,1022.0
2024-01-25 11:05:00,267.89,268.06,267.89,267.98,5693.0,263.3169,263.484,263.3169,263.4054,5693.0
2024-01-25 11:10:00,268.01,268.16,267.9,268.13,66576.0,263.4349,263.5823,263.3268,263.5528,66576.0
2024-01-25 11:15:00,268.14,268.29,268.14,268.19,6416.0,263.5627,263.7101,263.5627,263.6118,6416.0
2024-01-25 11:20:00,268.14,268.24,268.1,268.19,56766.0,263.5627,263.6609,263.5233,263.6118,56766.0
2024-01-25 11:25:00,268.19,268.36,268.16,268.36,8095.0,263.6118,263.7789,263.5823,263.7789,8095.0
2024-01-25 11:30:00,268.31,268.36,268.22,268.25,3466.0,263.7298,263.7789,263.6413,263.6708,3466.0
2024-01-25 11:35:00,268.27,268.32,268.25,268.29,2557.0,263.6904,263.7396,263.6708,263.7101,2557.0
2024-01-25 11:40:00,268.25,268.25,268.06,268.06,830.0,263.6708,263.6708,263.484,263.484,830.0
2024-01-25 11:45:00,268.13,268.2,268.11,268.17,1190.0,263.5528,263.6216,263.5332,263.5921,1190.0
2024-01-25 11:50:00,268.31,268.48,268.31,268.36,10452.0,263.7298,263.8969,263.7298,263.7789,10452.0
2024-01-25 11:55:00,268.36,268.36,268.13,268.23,18758.0,263.7789,263.7789,263.5528,263.6511,18758.0
2024-01-25 12:00:00,268.28,268.28,268.01,268.01,6792.0,263.7003,263.7003,263.4349,263.4349,6792.0
2024-01-25 12:05:00,267.87,267.87,267.68,267.71,6779.0,263.2973,263.2973,263.1105,263.14,6779.0
2024-01-25 12:10:00,267.8,267.83,267.77,267.78,1967.0,263.2285,263.2579,263.199,263.2088,1967.0
2024-01-25 12:15:00,267.88,267.94,267.76,267.76,1588.0,263.3071,263.3661,263.1891,263.1891,1588.0
2024-01-25 12:20:00,267.69,267.75,267.67,267.73,3099.0,263.1203,263.1793,263.1007,263.1597,3099.0
2024-01-25 12:25:00,267.72,267.8,267.66,267.69,6479.0,263.1498,263.2285,263.0909,263.1203,6479.0
2024-01-25 12:30:00,267.75,267.75,267.45,267.46,9068.0,263.1793,263.1793,262.8844,262.8943,9068.0
2024-01-25 12:35:00,267.45,267.56,267.41,267.48,8507.0,262.8844,262.9926,262.8451,262.9139,8507.0
2024-01-25 12:40:00,267.6,267.65,267.58,267.59,1451.0,263.0319,263.081,263.0122,263.022,1451.0
2024-01-25 12:45:00,267.58,267.6,267.49,267.49,1838.0,263.0122,263.0319,262.9238,262.9238,1838.0
2024-01-25 12:50:00,267.49,267.55,267.41,267.54,6217.0,262.9238,262.9827,262.8451,262.9729,6217.0
2024-01-25 12:55:00,267.55,267.62,267.52,267.61,5285.0,262.9827,263.0515,262.9532,263.0417,5285.0
2024-01-25 13:00:00,267.71,268.01,267.6,267.81,17089.0,263.14,263.4349,263.0319,263.2383,17089.0
2024-01-25 13:05:00,267.92,268.02,267.89,267.89,3909.0,263.3464,263.4447,263.3169,263.3169,3909.0
2024-01-25 13:10:00,267.89,267.95,267.82,267.82,950.0,263.3169,263.3759,263.2481,263.2481,950.0
2024-01-25 13:15:00,267.78,267.78,267.45,267.45,1580.0,263.2088,263.2088,262.8844,262.8844,1580.0
2024-01-25 13:20:00,267.57,267.61,267.5,267.6,654.0,263.0024,263.0417,262.9336,263.0319,654.0
2024-01-25 13:25:00,267.45,267.56,267.45,267.45,872.0,262.8844,262.9926,262.8844,262.8844,872.0
2024-01-25 13:30:00,267.47,267.47,267.41,267.41,865.0,262.9041,262.9041,262.8451,262.8451,865.0
2024-01-25 13:35:00,267.36,267.51,267.36,267.5,999.0,262.796,262.9434,262.796,262.9336,999.0
2024-01-25 13:40:00,267.58,267.71,267.58,267.71,551.0,263.0122,263.14,263.0122,263.14,551.0
2024-01-25 13:45:00,267.7,267.78,267.63,267.75,2950.0,263.1302,263.2088,263.0614,263.1793,2950.0
2024-01-25 13:50:00,267.72,267.72,267.59,267.59,1227.0,263.1498,263.1498,263.022,263.022,1227.0
2024-01-25 13:55:00,267.51,267.51,267.29,267.33,1366.0,262.9434,262.9434,262.7272,262.7665,1366.0
2024-01-25 14:00:00,267.25,267.25,267.08,267.19,3086.0,262.6878,262.6878,262.5208,262.6289,3086.0
2024-01-25 14:05:00,267.16,267.24,267.01,267.08,7062.0,262.5994,262.678,262.4519,262.5208,7062.0
2024-01-25 14:10:00,267.1,267.32,267.09,267.28,5223.0,262.5404,262.7567,262.5306,262.7173,5223.0
2024-01-25 14:15:00,267.29,267.35,267.22,267.35,9068.0,262.7272,262.7861,262.6584,262.7861,9068.0
2024-01-25 14:20:00,267.38,267.43,267.25,267.25,9625.0,262.8156,262.8648,262.6878,262.6878,9625.0
2024-01-25 14:25:00,267.25,267.5,267.25,267.45,5989.0,262.6878,262.9336,262.6878,262.8844,5989.0
2024-01-25 14:30:00,267.48,267.55,267.41,267.54,7438.0,262.9139,262.9827,262.8451,262.9729,7438.0
2024-01-25 14:35:00,267.54,267.6,267.36,267.46,3961.0,262.9729,263.0319,262.796,262.8943,3961.0
2024-01-25 14:40:00,267.38,267.38,267.29,267.31,971.0,262.8156,262.8156,262.7272,262.7468,971.0
2024-01-25 14:45:00,267.34,267.37,267.28,267.32,2381.0,262.7763,262.8058,262.7173,262.7567,2381.0
2024-01-25 14:50:00,267.28,267.58,267.25,267.58,2145.0,262.7173,263.0122,262.6878,263.0122,2145.0
2024-01-25 14:55:00,267.58,267.58,267.58,267.58,0.0,263.0122,263.0122,263.0122,263.0122,0.0
2024-01-25 15:00:00,267.7,267.74,267.62,267.73,1766.0,263.1302,263.1695,263.0515,263.1597,1766.0
2024-01-25 15:05:00,267.69,267.73,267.62,267.69,8836.0,263.1203,263.1597,263.0515,263.1203,8836.0
2024-01-25 15:10:00,267.73,267.74,267.59,267.59,1243.0,263.1597,263.1695,263.022,263.022,1243.0
2024-01-25 15:15:00,267.55,267.77,267.55,267.77,1532.0,262.9827,263.199,262.9827,263.199,1532.0
2024-01-25 15:20:00,267.8,267.8,267.68,267.68,2161.0,263.2285,263.2285,263.1105,263.1105,2161.0
2024-01-25 15:25:00,267.7,267.7,267.62,267.62,7386.0,263.1302,263.1302,263.0515,263.0515,7386.0
2024-01-25 15:30:00,267.6,267.97,267.56,267.92,4057.0,263.0319,263.3956,262.9926,263.3464,4057.0
2024-01-25 15:35:00,268.01,268.06,267.85,267.89,10111.0,263.4349,263.484,263.2776,263.3169,10111.0
2024-01-25 15:40:00,268.02,268.02,267.85,267.91,2149.0,263.4447,263.4447,263.2776,263.3366,2149.0
2024-01-25 15:45:00,267.88,267.95,267.85,267.95,2420.0,263.3071,263.3759,263.2776,263.3759,2420.0
2024-01-25 15:50:00,267.97,268.15,267.94,268.06,5859.0,263.3956,263.5725,263.3661,263.484,5859.0
2024-01-25 15:55:00,268.08,268.41,268.07,268.41,18149.0,263.5037,263.828,263.4939,263.828,18149.0
2024-01-26 09:30:00,268.22,268.62,268.19,268.62,8580.0,263.6413,264.0345,263.6118,264.0345,8580.0
2024-01-26 09:35:00,268.4,268.59,268.4,268.59,1099.0,263.8182,264.005,263.8182,264.005,1099.0
2024-01-26 09:40:00,268.49,268.53,268.45,268.5,2593.0,263.9067,263.946,263.8674,263.9165,2593.0
2024-01-26 09:45:00,268.46,268.47,268.3,268.3,3290.0,263.8772,263.887,263.7199,263.7199,3290.0
2024-01-26 09:50:00,268.22,268.26,268.11,268.15,11550.0,263.6413,263.6806,263.5332,263.5725,11550.0
2024-01-26 09:55:00,268.16,268.37,268.16,268.37,379.0,263.5823,263.7887,263.5823,263.7887,379.0
2024-01-26 10:00:00,268.2,268.26,268.19,268.26,2314.0,263.6216,263.6806,263.6118,263.6806,2314.0
2024-01-26 10:05:00,267.94,268.25,267.93,268.25,3312.0,263.3661,263.6708,263.3562,263.6708,3312.0
2024-01-26 10:10:00,268.19,268.28,268.18,268.28,459.0,263.6118,263.7003,263.602,263.7003,459.0
2024-01-26 10:15:00,268.16,268.17,268.07,268.16,10409.0,263.5823,263.5921,263.4939,263.5823,10409.0
2024-01-26 10:20:00,268.3,268.39,268.29,268.38,694.0,263.7199,263.8084,263.7101,263.7986,694.0
2024-01-26 10:25:00,268.48,268.61,268.46,268.61,9766.0,263.8969,264.0246,263.8772,264.0246,9766.0
2024-01-26 10:30:00,268.56,268.76,268.56,268.71,1515.0,263.9755,264.1721,263.9755,264.1229,1515.0
2024-01-26 10:35:00,268.73,268.74,268.66,268.74,13532.0,264.1426,264.1524,264.0738,264.1524,13532.0
2024-01-26 10:40:00,268.8,268.94,268.78,268.94,600.0,264.2114,264.349,264.1917,264.349,600.0
2024-01-26 10:45:00,268.89,268.92,268.89,268.92,21804.0,264.2999,264.3293,264.2999,264.3293,21804.0
2024-01-26 10:50:00,269.07,269.07,268.93,268.95,21911.0,264.4768,264.4768,264.3392,264.3588,21911.0
2024-01-26 10:55:00,268.99,269.0,268.98,268.98,3140.0,264.3981,264.408,264.3883,264.3883,3140.0
2024-01-26 11:00:00,269.1,269.11,269.0,269.0,1200.0,264.5063,264.5161,264.408,264.408,1200.0
2024-01-26 11:05:00,268.94,268.95,268.87,268.91,561.0,264.349,264.3588,264.2802,264.3195,561.0
2024-01-26 11:10:00,268.97,268.97,268.78,268.78,304.0,264.3785,264.3785,264.1917,264.1917,304.0
2024-01-26 11:15:00,268.8,268.82,268.69,268.69,1620.0,264.2114,264.231,264.1033,264.1033,1620.0
2024-01-26 11:20:00,268.76,268.83,268.76,268.83,695.0,264.1721,264.2409,264.1721,264.2409,695.0
2024-01-26 11:25:00,268.88,268.95,268.88,268.88,4747.0,264.29,264.3588,264.29,264.29,4747.0
2024-01-26 11:30:00,268.92,268.97,268.9,268.97,629.0,264.3293,264.3785,264.3097,264.3785,629.0
2024-01-26 11:35:00,268.71,268.71,268.56,268.56,347.0,264.1229,264.1229,263.9755,263.9755,347.0
2024-01-26 11:40:00,268.64,268.64,268.6,268.6,1000.0,264.0541,264.0541,264.0148,264.0148,1000.0
2024-01-26 11:45:00,268.66,268.75,268.58,268.74,582.0,264.0738,264.1622,263.9951,264.1524,582.0
2024-01-26 11:50:00,268.8,268.87,268.8,268.87,1685.0,264.2114,264.2802,264.2114,264.2802,1685.0
2024-01-26 11:55:00,268.94,268.94,268.94,268.94,100.0,264.349,264.349,264.349,264.349,100.0
2024-01-26 12:00:00,268.94,268.94,268.94,268.94,0.0,264.349,264.349,264.349,264.349,0.0
2024-01-26 12:05:00,268.98,268.99,268.77,268.78,550.0,264.3883,264.3981,264.1819,264.1917,550.0
2024-01-26 12:10:00,268.78,268.78,268.78,268.78,0.0,264.1917,264.1917,264.1917,264.1917,0.0
2024-01-26 12:15:00,268.9,268.9,268.9,268.9,421.0,264.3097,264.3097,264.3097,264.3097,421.0
2024-01-26 12:20:00,268.83,268.84,268.83,268.83,176.0,264.2409,264.2507,264.2409,264.2409,176.0
2024-01-26 12:25:00,268.67,268.7,268.67,268.69,823.0,264.0836,264.1131,264.0836,264.1033,823.0
2024-01-26 12:30:00,268.72,268.72,268.53,268.53,300.0,264.1328,264.1328,263.946,263.946,300.0
2024-01-26 12:35:00,268.46,268.47,268.09,268.12,7208.0,263.8772,263.887,263.5135,263.543,7208.0
2024-01-26 12:40:00,268.2,268.21,268.09,268.1,1226.0,263.6216,263.6315,263.5135,263.5233,1226.0
2024-01-26 12:45:00,268.12,268.12,267.86,267.91,3410.0,263.543,263.543,263.2874,263.3366,3410.0
2024-01-26 12:50:00,267.93,268.0,267.83,268.0,1330.0,263.3562,263.425,263.2579,263.425,1330.0
2024-01-26 12:55:00,267.95,268.05,267.95,268.05,424.0,263.3759,263.4742,263.3759,263.4742,424.0
2024-01-26 13:00:00,267.9,268.06,267.9,268.06,1225.0,263.3268,263.484,263.3268,263.484,1225.0
2024-01-26 13:05:00,268.04,268.05,268.04,268.05,600.0,263.4644,263.4742,263.4644,263.4742,600.0
2024-01-26 13:10:00,268.1,268.1,268.1,268.1,100.0,263.5233,263.5233,263.5233,263.5233,100.0
2024-01-26 13:15:00,267.98,267.98,267.97,267.97,1522.0,263.4054,263.4054,263.3956,263.3956,1522.0
2024-01-26 13:20:00,268.06,268.21,268.06,268.19,1955.0,263.484,263.6315,263.484,263.6118,1955.0
2024-01-26 13:25:00,268.26,268.26,268.1,268.14,1988.0,263.6806,263.6806,263.5233,263.5627,1988.0
2024-01-26 13:30:00,268.28,268.28,268.2,268.2,564.0,263.7003,263.7003,263.6216,263.6216,564.0
2024-01-26 13:35:00,268.21,268.22,268.18,268.19,939.0,263.6315,263.6413,263.602,263.6118,939.0
2024-01-26 13:40:00,268.0,268.0,267.86,267.91,1099.0,263.425,263.425,263.2874,263.3366,1099.0
2024-01-26 13:45:00,267.89,267.89,267.79,267.86,1244.0,263.3169,263.3169,263.2186,263.2874,1244.0
2024-01-26 13:50:00,267.87,267.89,267.74,267.77,2639.0,263.2973,263.3169,263.1695,263.199,2639.0
2024-01-26 13:55:00,267.84,268.0,267.84,267.97,718.0,263.2678,263.425,263.2678,263.3956,718.0
2024-01-26 14:00:00,267.97,268.21,267.97,268.21,650.0,263.3956,263.6315,263.3956,263.6315,650.0
2024-01-26 14:05:00,268.2,268.2,268.19,268.2,282.0,263.6216,263.6216,263.6118,263.6216,282.0
2024-01-26 14:10:00,268.15,268.2,268.05,268.08,3465.0,263.5725,263.6216,263.4742,263.5037,3465.0
2024-01-26 14:15:00,268.2,268.2,268.15,268.15,3749.0,263.6216,263.6216,263.5725,263.5725,3749.0
2024-01-26 14:20:00,268.06,268.08,268.06,268.08,367.0,263.484,263.5037,263.484,263.5037,367.0
2024-01-26 14:25:00,268.05,268.13,268.04,268.1,1633.0,263.4742,263.5528,263.4644,263.5233,1633.0
2024-01-26 14:30:00,268.01,268.01,268.01,268.01,102.0,263.4349,263.4349,263.4349,263.4349,102.0
2024-01-26 14:35:00,268.02,268.24,268.02,268.24,2921.0,263.4447,263.6609,263.4447,263.6609,2921.0
2024-01-26 14:40:00,268.35,268.38,268.35,268.38,468.0,263.7691,263.7986,263.7691,263.7986,468.0
2024-01-26 14:45:00,268.4,268.47,268.37,268.42,829.0,263.8182,263.887,263.7887,263.8379,829.0
2024-01-26 14:50:00,268.43,268.55,268.42,268.48,5850.0,263.8477,263.9657,263.8379,263.8969,5850.0
2024-01-26 14:55:00,268.43,268.49,268.31,268.49,2325.0,263.8477,263.9067,263.7298,263.9067,2325.0
2024-01-26 15:00:00,268.52,268.53,268.45,268.45,1200.0,263.9362,263.946,263.8674,263.8674,1200.0
2024-01-26 15:05:00,268.4,268.47,268.38,268.46,1100.0,263.8182,263.887,263.7986,263.8772,1100.0
2024-01-26 15:10:00,268.39,268.45,268.39,268.45,1876.0,263.8084,263.8674,263.8084,263.8674,1876.0
2024-01-26 15:15:00,268.48,268.5,268.47,268.47,2092.0,263.8969,263.9165,263.887,263.887,2092.0
2024-01-26 15:20:00,268.37,268.38,268.23,268.25,1762.0,263.7887,263.7986,263.6511,263.6708,1762.0
2024-01-26 15:25:00,268.24,268.34,268.16,268.16,4687.0,263.6609,263.7592,263.5823,263.5823,4687.0
2024-01-26 15:30:00,268.17,268.22,268.12,268.13,1914.0,263.5921,263.6413,263.543,263.5528,1914.0
2024-01-26 15:35:00,268.15,268.15,268.07,268.07,4231.0,263.5725,263.5725,263.4939,263.4939,4231.0
2024-01-26 15:40:00,268.03,268.14,267.99,268.14,1799.0,263.4545,263.5627,263.4152,263.5627,1799.0
2024-01-26 15:45:00,268.11,268.16,268.04,268.15,4846.0,263.5332,263.5823,263.4644,263.5725,4846.0
2024-01-26 15:50:00,268.17,268.26,268.1,268.11,7700.0,263.5921,263.6806,263.5233,263.5332,7700.0
2024-01-26 15:55:00,268.29,268.32,268.15,268.24,13193.0,263.7101,263.7396,263.5725,263.6609,13193.0
2024-01-29 09:30:00,268.46,268.46,268.23,268.46,12318.0,263.8772,263.8772,263.6511,263.8772,12318.0
2024-01-29 09:35:00,268.45,268.6,268.42,268.48,1616.0,263.8674,264.0148,263.8379,263.8969,1616.0
2024-01-29 09:40:00,268.39,268.48,268.35,268.46,1628.0,263.8084,263.8969,263.7691,263.8772,1628.0
2024-01-29 09:45:00,268.5,268.5,268.36,268.44,2939.0,263.9165,263.9165,263.7789,263.8575,2939.0
2024-01-29 09:50:00,268.48,268.57,268.43,268.56,1595.0,263.8969,263.9853,263.8477,263.9755,1595.0
2024-01-29 09:55:00,268.62,268.63,268.48,268.54,1221.0,264.0345,264.0443,263.8969,263.9558,1221.0
2024-01-29 10:00:00,268.59,268.59,268.36,268.36,853.0,264.005,264.005,263.7789,263.7789,853.0
2024-01-29 10:05:00,268.34,268.51,268.34,268.5,8996.0,263.7592,263.9263,263.7592,263.9165,8996.0
2024-01-29 10:10:00,268.61,268.68,268.61,268.68,2047.0,264.0246,264.0934,264.0246,264.0934,2047.0
2024-01-29 10:15:00,268.64,268.73,268.64,268.72,2239.0,264.0541,264.1426,264.0541,264.1328,2239.0
2024-01-29 10:20:00,268.72,268.74,268.37,268.37,16025.0,264.1328,264.1524,263.7887,263.7887,16025.0
2024-01-29 10:25:00,268.34,268.4,268.27,268.39,2912.0,263.7592,263.8182,263.6904,263.8084,2912.0
2024-01-29 10:30:00,268.49,268.49,268.17,268.17,5378.0,263.9067,263.9067,263.5921,263.5921,5378.0
2024-01-29 10:35:00,268.26,268.49,268.22,268.47,4468.0,263.6806,263.9067,263.6413,263.887,4468.0
2024-01-29 10:40:00,268.46,268.47,268.29,268.36,6900.0,263.8772,263.887,263.7101,263.7789,6900.0
2024-01-29 10:45:00,268.36,268.36,268.36,268.36,0.0,263.7789,263.7789,263.7789,263.7789,0.0
2024-01-29 10:50:00,268.29,268.41,268.28,268.37,1040.0,263.7101,263.828,263.7003,263.7887,1040.0
2024-01-29 10:55:00,268.35,268.35,268.2,268.22,2497.0,263.7691,263.7691,263.6216,263.6413,2497.0
2024-01-29 11:00:00,268.24,268.26,268.18,268.24,1500.0,263.6609,263.6806,263.602,263.6609,1500.0
2024-01-29 11:05:00,268.27,268.28,268.23,268.25,4165.0,263.6904,263.7003,263.6511,263.6708,4165.0
2024-01-29 11:10:00,268.31,268.39,268.31,268.39,5244.0,263.7298,263.8084,263.7298,263.8084,5244.0
2024-01-29 11:15:00,268.46,268.46,268.43,268.44,574.0,263.8772,263.8772,263.8477,263.8575,574.0
2024-01-29 11:20:00,268.45,268.46,268.3,268.37,792.0,263.8674,263.8772,263.7199,263.7887,792.0
2024-01-29 11:25:00,268.43,268.5,268.36,268.5,2215.0,263.8477,263.9165,263.7789,263.9165,2215.0
2024-01-29 11:30:00,268.47,268.5,268.46,268.5,721.0,263.887,263.9165,263.8772,263.9165,721.0
2024-01-29 11:35:00,268.52,268.56,268.52,268.56,1289.0,263.9362,263.9755,263.9362,263.9755,1289.0
2024-01-29 11:40:00,268.58,268.6,268.56,268.56,4886.0,263.9951,264.0148,263.9755,263.9755,4886.0
2024-01-29 11:45:00,268.56,268.64,268.56,268.63,637.0,263.9755,264.0541,263.9755,264.0443,637.0
2024-01-29 11:50:00,268.57,268.64,268.57,268.61,1135.0,263.9853,264.0541,263.9853,264.0246,1135.0
2024-01-29 11:55:00,268.67,268.67,268.65,268.65,439.0,264.0836,264.0836,264.064,264.064,439.0
2024-01-29 12:00:00,268.58,268.61,268.58,268.61,800.0,263.9951,264.0246,263.9951,264.0246,800.0
2024-01-29 12:05:00,268.57,268.59,268.55,268.59,3560.0,263.9853,264.005,263.9657,264.005,3560.0
2024-01-29 12:10:00,268.61,268.67,268.6,268.66,1365.0,264.0246,264.0836,264.0148,264.0738,1365.0
2024-01-29 12:15:00,268.58,268.68,268.58,268.59,1977.0,263.9951,264.0934,263.9951,264.005,1977.0
2024-01-29 12:20:00,268.56,268.78,268.54,268.78,8777.0,263.9755,264.1917,263.9558,264.1917,8777.0
2024-01-29 12:25:00,268.77,268.79,268.74,268.74,23500.0,264.1819,264.2016,264.1524,264.1524,23500.0
2024-01-29 12:30:00,268.78,268.78,268.78,268.78,5017.0,264.1917,264.1917,264.1917,264.1917,5017.0
2024-01-29 12:35:00,268.79,268.9,268.79,268.88,6599.0,264.2016,264.3097,264.2016,264.29,6599.0
2024-01-29 12:40:00,268.86,268.93,268.77,268.77,450.0,264.2704,264.3392,264.1819,264.1819,450.0
2024-01-29 12:45:00,268.73,268.75,268.58,268.6,9372.0,264.1426,264.1622,263.9951,264.0148,9372.0
2024-01-29 12:50:00,268.59,268.63,268.59,268.63,200.0,264.005,264.0443,264.005,264.0443,200.0
2024-01-29 12:55:00,268.75,268.76,268.67,268.67,600.0,264.1622,264.1721,264.0836,264.0836,600.0
2024-01-29 13:00:00,268.54,268.6,268.54,268.59,1343.0,263.9558,264.0148,263.9558,264.005,1343.0
2024-01-29 13:05:00,268.7,268.7,268.69,268.69,665.0,264.1131,264.1131,264.1033,264.1033,665.0
2024-01-29 13:10:00,268.63,268.64,268.63,268.63,471.0,264.0443,264.0541,264.0443,264.0443,471.0
2024-01-29 13:15:00,268.71,268.71,268.71,268.71,160.0,264.1229,264.1229,264.1229,264.1229,160.0
2024-01-29 13:20:00,268.68,268.71,268.68,268.7,886.0,264.0934,264.1229,264.0934,264.1131,886.0
2024-01-29 13:25:00,268.84,268.84,268.83,268.84,205.0,264.2507,264.2507,264.2409,264.2507,205.0
2024-01-29 13:30:00,268.88,268.88,268.87,268.88,177.0,264.29,264.29,264.2802,264.29,177.0
2024-01-29 13:35:00,268.86,268.86,268.83,268.83,1431.0,264.2704,264.2704,264.2409,264.2409,1431.0
2024-01-29 13:40:00,268.89,268.9,268.87,268.87,700.0,264.2999,264.3097,264.2802,264.2802,700.0
2024-01-29 13:45:00,268.85,268.86,268.82,268.83,435.0,264.2605,264.2704,264.231,264.2409,435.0
2024-01-29 13:50:00,268.79,268.79,268.77,268.77,709.0,264.2016,264.2016,264.1819,264.1819,709.0
2024-01-29 13:55:00,268.72,268.76,268.71,268.72,680.0,264.1328,264.1721,264.1229,264.1328,680.0
2024-01-29 14:00:00,268.69,268.81,268.69,268.77,3695.0,264.1033,264.2212,264.1033,264.1819,3695.0
2024-01-29 14:05:00,268.86,268.86,268.86,268.86,391.0,264.2704,264.2704,264.2704,264.2704,391.0
2024-01-29 14:10:00,269.03,269.04,269.02,269.04,577.0,264.4375,264.4473,264.4276,264.4473,577.0
2024-01-29 14:15:00,269.11,269.11,269.03,269.05,560.0,264.5161,264.5161,264.4375,264.4571,560.0
2024-01-29 14:20:00,269.02,269.07,268.98,269.05,2416.0,264.4276,264.4768,264.3883,264.4571,2416.0
2024-01-29 14:25:00,269.02,269.07,269.02,269.07,4053.0,264.4276,264.4768,264.4276,264.4768,4053.0
2024-01-29 14:30:00,269.04,269.16,269.04,269.09,5017.0,264.4473,264.5652,264.4473,264.4964,5017.0
2024-01-29 14:35:00,269.18,269.18,269.18,269.18,100.0,264.5849,264.5849,264.5849,264.5849,100.0
2024-01-29 14:40:00,269.13,269.2,269.13,269.18,7653.0,264.5358,264.6046,264.5358,264.5849,7653.0
2024-01-29 14:45:00,269.18,269.19,269.04,269.04,854.0,264.5849,264.5947,264.4473,264.4473,854.0
2024-01-29 14:50:00,269.05,269.12,269.05,269.08,2600.0,264.4571,264.5259,264.4571,264.4866,2600.0
2024-01-29 14:55:00,269.11,269.15,269.11,269.12,1016.0,264.5161,264.5554,264.5161,264.5259,1016.0
2024-01-29 15:00:00,269.13,269.79,269.12,269.48,2771.0,264.5358,265.1845,264.5259,264.8798,2771.0
2024-01-29 15:05:00,269.6,269.89,269.59,269.78,13448.0,264.9977,265.2828,264.9879,265.1747,13448.0
2024-01-29 15:10:00,269.76,269.87,269.75,269.82,8441.0,265.155,265.2631,265.1452,265.214,8441.0
2024-01-29 15:15:00,269.79,270.17,269.79,270.17,4506.0,265.1845,265.558,265.1845,265.558,4506.0
2024-01-29 15:20:00,270.2,270.3,270.2,270.3,821.0,265.5875,265.6858,265.5875,265.6858,821.0
2024-01-29 15:25:00,270.38,270.51,270.22,270.27,18119.0,265.7644,265.8922,265.6071,265.6563,18119.0
2024-01-29 15:30:00,270.32,270.42,270.32,270.35,1674.0,265.7054,265.8037,265.7054,265.7349,1674.0
2024-01-29 15:35:00,270.3,270.39,270.2,270.2,2898.0,265.6858,265.7742,265.5875,265.5875,2898.0
2024-01-29 15:40:00,270.21,270.21,270.11,270.15,2781.0,265.5973,265.5973,265.499,265.5383,2781.0
2024-01-29 15:45:00,270.12,270.12,269.99,270.09,4054.0,265.5089,265.5089,265.3811,265.4794,4054.0
2024-01-29 15:50:00,270.01,270.21,270.01,270.08,3100.0,265.4007,265.5973,265.4007,265.4695,3100.0
2024-01-29 15:55:00,270.18,270.52,270.18,270.45,20602.0,265.5678,265.902,265.5678,265.8332,20602.0
2024-01-30 09:30:00,270.16,270.29,270.16,270.29,15731.0,265.5482,265.676,265.5482,265.676,15731.0
2024-01-30 09:35:00,270.3,270.35,270.26,270.28,1994.0,265.6858,265.7349,265.6465,265.6661,1994.0
2024-01-30 09:40:00,270.26,270.26,270.23,270.23,589.0,265.6465,265.6465,265.617,265.617,589.0
2024-01-30 09:45:00,270.28,270.37,270.24,270.36,1400.0,265.6661,265.7546,265.6268,265.7448,1400.0
2024-01-30 09:50:00,270.38,270.44,270.33,270.38,3497.0,265.7644,265.8234,265.7153,265.7644,3497.0
2024-01-30 09:55:00,270.35,270.48,270.35,270.44,1494.0,265.7349,265.8627,265.7349,265.8234,1494.0
2024-01-30 10:00:00,270.42,270.42,269.94,270.06,3127.0,265.8037,265.8037,265.3319,265.4499,3127.0
2024-01-30 10:05:00,270.12,270.2,270.12,270.13,722.0,265.5089,265.5875,265.5089,265.5187,722.0
2024-01-30 10:10:00,270.13,270.17,270.13,270.17,800.0,265.5187,265.558,265.5187,265.558,800.0
2024-01-30 10:15:00,270.17,270.17,270.03,270.03,1209.0,265.558,265.558,265.4204,265.4204,1209.0
2024-01-30 10:20:00,270.09,270.09,270.09,270.09,100.0,265.4794,265.4794,265.4794,265.4794,100.0
2024-01-30 10:25:00,269.94,270.05,269.94,270.03,1700.0,265.3319,265.4401,265.3319,265.4204,1700.0
2024-01-30 10:30:00,270.11,270.12,270.0,270.11,7799.0,265.499,265.5089,265.3909,265.499,7799.0
2024-01-30 10:35:00,270.12,270.17,270.02,270.02,10105.0,265.5089,265.558,265.4106,265.4106,10105.0
2024-01-30 10:40:00,270.05,270.05,269.93,269.93,2813.0,265.4401,265.4401,265.3221,265.3221,2813.0
2024-01-30 10:45:00,269.94,270.06,269.94,270.03,6324.0,265.3319,265.4499,265.3319,265.4204,6324.0
2024-01-30 10:50:00,269.98,270.06,269.88,269.88,10190.0,265.3712,265.4499,265.273,265.273,10190.0
2024-01-30 10:55:00,269.89,270.05,269.88,270.05,6572.0,265.2828,265.4401,265.273,265.4401,6572.0
2024-01-30 11:00:00,270.06,270.11,269.97,270.0,3467.0,265.4499,265.499,265.3614,265.3909,3467.0
2024-01-30 11:05:00,270.01,270.09,269.92,270.0,15707.0,265.4007,265.4794,265.3123,265.3909,15707.0
2024-01-30 11:10:00,270.02,270.1,270.0,270.0,4359.0,265.4106,265.4892,265.3909,265.3909,4359.0
2024-01-30 11:15:00,270.08,270.1,270.08,270.08,1600.0,265.4695,265.4892,265.4695,265.4695,1600.0
2024-01-30 11:20:00,270.05,270.05,270.04,270.05,2276.0,265.4401,265.4401,265.4302,265.4401,2276.0
2024-01-30 11:25:00,270.18,270.29,270.17,270.27,1969.0,265.5678,265.676,265.558,265.6563,1969.0
2024-01-30 11:30:00,270.31,270.32,270.29,270.3,852.0,265.6956,265.7054,265.676,265.6858,852.0
2024-01-30 11:35:00,270.31,270.34,270.3,270.34,2301.0,265.6956,265.7251,265.6858,265.7251,2301.0
2024-01-30 11:40:00,270.3,270.35,270.3,270.35,1334.0,265.6858,265.7349,265.6858,265.7349,1334.0
2024-01-30 11:45:00,270.35,270.48,270.34,270.45,9169.0,265.7349,265.8627,265.7251,265.8332,9169.0
2024-01-30 11:50:00,270.44,270.5,270.38,270.41,15035.0,265.8234,265.8824,265.7644,265.7939,15035.0
2024-01-30 11:55:00,270.42,270.46,270.38,270.43,2202.0,265.8037,265.8431,265.7644,265.8136,2202.0
2024-01-30 12:00:00,270.41,270.48,270.4,270.43,14925.0,265.7939,265.8627,265.7841,265.8136,14925.0
2024-01-30 12:05:00,270.46,270.5,270.39,270.5,10316.0,265.8431,265.8824,265.7742,265.8824,10316.0
2024-01-30 12:10:00,270.45,270.45,270.39,270.4,21800.0,265.8332,265.8332,265.7742,265.7841,21800.0
2024-01-30 12:15:00,270.35,270.35,270.23,270.25,13583.0,265.7349,265.7349,265.617,265.6366,13583.0
2024-01-30 12:20:00,270.26,270.34,270.18,270.18,18634.0,265.6465,265.7251,265.5678,265.5678,18634.0
2024-01-30 12:25:00,270.17,270.2,269.98,269.98,8384.0,265.558,265.5875,265.3712,265.3712,8384.0
2024-01-30 12:30:00,269.98,270.04,269.74,269.85,26017.0,265.3712,265.4302,265.1353,265.2435,26017.0
2024-01-30 12:35:00,269.83,269.93,269.81,269.91,15149.0,265.2238,265.3221,265.2041,265.3024,15149.0
2024-01-30 12:40:00,269.95,269.96,269.9,269.94,6972.0,265.3418,265.3516,265.2926,265.3319,6972.0
2024-01-30 12:45:00,269.96,270.01,269.96,270.0,734.0,265.3516,265.4007,265.3516,265.3909,734.0
2024-01-30 12:50:00,269.98,269.98,269.89,269.97,738.0,265.3712,265.3712,265.2828,265.3614,738.0
2024-01-30 12:55:00,269.96,269.98,269.86,269.87,3274.0,265.3516,265.3712,265.2533,265.2631,3274.0
2024-01-30 13:00:00,269.85,269.87,269.77,269.82,4034.0,265.2435,265.2631,265.1648,265.214,4034.0
2024-01-30 13:05:00,269.78,269.88,269.77,269.86,6262.0,265.1747,265.273,265.1648,265.2533,6262.0
2024-01-30 13:10:00,269.87,269.96,269.86,269.96,2490.0,265.2631,265.3516,265.2533,265.3516,2490.0
2024-01-30 13:15:00,269.94,270.11,269.94,270.03,2056.0,265.3319,265.499,265.3319,265.4204,2056.0
2024-01-30 13:20:00,270.04,270.07,270.03,270.04,1702.0,265.4302,265.4597,265.4204,265.4302,1702.0
2024-01-30 13:25:00,270.06,270.19,270.06,270.15,2512.0,265.4499,265.5777,265.4499,265.5383,2512.0
2024-01-30 13:30:00,270.19,270.22,270.15,270.2,3118.0,265.5777,265.6071,265.5383,265.5875,3118.0
2024-01-30 13:35:00,270.18,270.19,270.14,270.16,2941.0,265.5678,265.5777,265.5285,265.5482,2941.0
2024-01-30 13:40:00,270.18,270.22,270.06,270.09,12398.0,265.5678,265.6071,265.4499,265.4794,12398.0
2024-01-30 13:45:00,270.12,270.12,270.04,270.1,2411.0,265.5089,265.5089,265.4302,265.4892,2411.0
2024-01-30 13:50:00,270.05,270.06,269.99,269.99,2880.0,265.4401,265.4499,265.3811,265.3811,2880.0
2024-01-30 13:55:00,270.04,270.09,270.04,270.06,2692.0,265.4302,265.4794,265.4302,265.4499,2692.0
2024-01-30 14:00:00,270.07,270.15,270.04,270.06,3745.0,265.4597,265.5383,265.4302,265.4499,3745.0
2024-01-30 14:05:00,270.05,270.05,269.95,270.03,2261.0,265.4401,265.4401,265.3418,265.4204,2261.0
2024-01-30 14:10:00,270.03,270.22,269.99,270.22,5645.0,265.4204,265.6071,265.3811,265.6071,5645.0
2024-01-30 14:15:00,270.2,270.21,270.09,270.11,3530.0,265.5875,265.5973,265.4794,265.499,3530.0
2024-01-30 14:20:00,270.14,270.28,270.14,270.28,1744.0,265.5285,265.6661,265.5285,265.6661,1744.0
2024-01-30 14:25:00,270.32,270.36,270.29,270.34,4043.0,265.7054,265.7448,265.676,265.7251,4043.0
2024-01-30 14:30:00,270.35,270.46,270.32,270.41,7485.0,265.7349,265.8431,265.7054,265.7939,7485.0
2024-01-30 14:35:00,270.41,270.41,270.28,270.33,5537.0,265.7939,265.7939,265.6661,265.7153,5537.0
2024-01-30 14:40:00,270.36,270.38,270.35,270.37,2464.0,265.7448,265.7644,265.7349,265.7546,2464.0
2024-01-30 14:45:00,270.34,270.41,270.32,270.39,2560.0,265.7251,265.7939,265.7054,265.7742,2560.0
2024-01-30 14:50:00,270.4,270.47,270.37,270.4,4377.0,265.7841,265.8529,265.7546,265.7841,4377.0
2024-01-30 14:55:00,270.4,270.45,270.39,270.43,5384.0,265.7841,265.8332,265.7742,265.8136,5384.0
2024-01-30 15:00:00,270.4,270.43,270.28,270.28,2226.0,265.7841,265.8136,265.6661,265.6661,2226.0
2024-01-30 15:05:00,270.25,270.26,270.2,270.25,4525.0,265.6366,265.6465,265.5875,265.6366,4525.0
2024-01-30 15:10:00,270.22,270.32,270.22,270.26,7498.0,265.6071,265.7054,265.6071,265.6465,7498.0
2024-01-30 15:15:00,270.25,270.29,270.22,270.29,6291.0,265.6366,265.676,265.6071,265.676,6291.0
2024-01-30 15:20:00,270.3,270.35,270.28,270.31,8541.0,265.6858,265.7349,265.6661,265.6956,8541.0
2024-01-30 15:25:00,270.33,270.56,270.33,270.46,5791.0,265.7153,265.9413,265.7153,265.8431,5791.0
2024-01-30 15:30:00,270.47,270.47,270.21,270.21,5669.0,265.8529,265.8529,265.5973,265.5973,5669.0
2024-01-30 15:35:00,270.2,270.23,270.18,270.21,6316.0,265.5875,265.617,265.5678,265.5973,6316.0
2024-01-30 15:40:00,270.21,270.34,270.16,270.26,7422.0,265.5973,265.7251,265.5482,265.6465,7422.0
2024-01-30 15:45:00,270.24,270.34,270.22,270.31,7195.0,265.6268,265.7251,265.6071,265.6956,7195.0
2024-01-30 15:50:00,270.32,270.38,270.14,270.16,16246.0,265.7054,265.7644,265.5285,265.5482,16246.0
2024-01-30 15:55:00,270.17,270.28,270.07,270.16,35787.0,265.558,265.6661,265.4597,265.5482,35787.0
2024-01-31 09:30:00,268.77,269.07,268.67,268.96,16506.0,264.1819,264.4768,264.0836,264.3687,16506.0
2024-01-31 09:35:00,268.94,269.09,268.88,268.9,2434.0,264.349,264.4964,264.29,264.3097,2434.0
2024-01-31 09:40:00,268.86,268.86,268.73,268.74,21643.0,264.2704,264.2704,264.1426,264.1524,21643.0
2024-01-31 09:45:00,268.62,268.72,268.47,268.52,37086.0,264.0345,264.1328,263.887,263.9362,37086.0
2024-01-31 09:50:00,268.48,268.57,268.46,268.54,2343.0,263.8969,263.9853,263.8772,263.9558,2343.0
2024-01-31 09:55:00,268.55,268.55,268.36,268.43,966.0,263.9657,263.9657,263.7789,263.8477,966.0
2024-01-31 10:00:00,268.41,268.51,268.41,268.45,1035.0,263.828,263.9263,263.828,263.8674,1035.0
2024-01-31 10:05:00,268.46,268.5,268.37,268.49,5089.0,263.8772,263.9165,263.7887,263.9067,5089.0
2024-01-31 10:10:00,268.46,268.52,268.23,268.23,3524.0,263.8772,263.9362,263.6511,263.6511,3524.0
2024-01-31 10:15:00,268.22,268.4,268.22,268.32,3031.0,263.6413,263.8182,263.6413,263.7396,3031.0
2024-01-31 10:20:00,268.34,268.38,268.23,268.23,1590.0,263.7592,263.7986,263.6511,263.6511,1590.0
2024-01-31 10:25:00,268.23,268.37,268.22,268.25,2450.0,263.6511,263.7887,263.6413,263.6708,2450.0
2024-01-31 10:30:00,268.33,268.33,268.03,268.03,1900.0,263.7494,263.7494,263.4545,263.4545,1900.0
2024-01-31 10:35:00,268.07,268.07,267.75,267.81,3340.0,263.4939,263.4939,263.1793,263.2383,3340.0
2024-01-31 10:40:00,267.84,267.93,267.8,267.81,3317.0,263.2678,263.3562,263.2285,263.2383,3317.0
2024-01-31 10:45:00,267.85,267.95,267.82,267.93,2582.0,263.2776,263.3759,263.2481,263.3562,2582.0
2024-01-31 10:50:00,267.9,267.9,267.77,267.83,820.0,263.3268,263.3268,263.199,263.2579,820.0
2024-01-31 10:55:00,267.84,267.88,267.74,267.74,2291.0,263.2678,263.3071,263.1695,263.1695,2291.0
2024-01-31 11:00:00,267.92,268.18,267.92,268.15,1999.0,263.3464,263.602,263.3464,263.5725,1999.0
2024-01-31 11:05:00,268.14,268.16,268.09,268.12,1815.0,263.5627,263.5823,263.5135,263.543,1815.0
2024-01-31 11:10:00,268.15,268.23,268.15,268.23,1102.0,263.5725,263.6511,263.5725,263.6511,1102.0
2024-01-31 11:15:00,268.25,268.34,268.24,268.24,18100.0,263.6708,263.7592,263.6609,263.6609,18100.0
2024-01-31 11:20:00,268.23,268.29,268.23,268.28,1649.0,263.6511,263.7101,263.6511,263.7003,1649.0
2024-01-31 11:25:00,268.11,268.11,267.97,268.11,1562.0,263.5332,263.5332,263.3956,263.5332,1562.0
2024-01-31 11:30:00,268.0,268.05,267.92,267.94,2251.0,263.425,263.4742,263.3464,263.3661,2251.0
2024-01-31 11:35:00,267.89,267.99,267.89,267.93,3095.0,263.3169,263.4152,263.3169,263.3562,3095.0
2024-01-31 11:40:00,267.81,267.82,267.67,267.73,1020.0,263.2383,263.2481,263.1007,263.1597,1020.0
2024-01-31 11:45:00,267.94,267.94,267.82,267.82,2927.0,263.3661,263.3661,263.2481,263.2481,2927.0
2024-01-31 11:50:00,267.8,267.8,267.78,267.79,267.0,263.2285,263.2285,263.2088,263.2186,267.0
2024-01-31 11:55:00,267.88,267.99,267.83,267.98,5500.0,263.3071,263.4152,263.2579,263.4054,5500.0
2024-01-31 12:00:00,267.97,268.16,267.94,268.16,9615.0,263.3956,263.5823,263.3661,263.5823,9615.0
2024-01-31 12:05:00,268.12,268.25,268.11,268.25,3577.0,263.543,263.6708,263.5332,263.6708,3577.0
2024-01-31 12:10:00,268.28,268.28,268.1,268.15,3641.0,263.7003,263.7003,263.5233,263.5725,3641.0
2024-01-31 12:15:00,268.16,268.16,268.08,268.11,2717.0,263.5823,263.5823,263.5037,263.5332,2717.0
2024-01-31 12:20:00,268.11,268.18,268.07,268.18,6907.0,263.5332,263.602,263.4939,263.602,6907.0
2024-01-31 12:25:00,268.16,268.29,268.15,268.28,7606.0,263.5823,263.7101,263.5725,263.7003,7606.0
2024-01-31 12:30:00,268.17,268.2,268.07,268.07,5108.0,263.5921,263.6216,263.4939,263.4939,5108.0
2024-01-31 12:35:00,268.09,268.09,267.87,267.87,4500.0,263.5135,263.5135,263.2973,263.2973,4500.0
2024-01-31 12:40:00,267.91,268.14,267.91,268.14,4045.0,263.3366,263.5627,263.3366,263.5627,4045.0
2024-01-31 12:45:00,268.16,268.17,268.0,268.07,19952.0,263.5823,263.5921,263.425,263.4939,19952.0
2024-01-31 12:50:00,268.07,268.16,268.06,268.15,2375.0,263.4939,263.5823,263.484,263.5725,2375.0
2024-01-31 12:55:00,268.13,268.32,268.1,268.3,14632.0,263.5528,263.7396,263.5233,263.7199,14632.0
2024-01-31 13:00:00,268.32,268.35,268.28,268.32,5089.0,263.7396,263.7691,263.7003,263.7396,5089.0
2024-01-31 13:05:00,268.33,268.39,268.28,268.39,1310.0,263.7494,263.8084,263.7003,263.8084,1310.0
2024-01-31 13:10:00,268.37,268.37,268.27,268.32,1072.0,263.7887,263.7887,263.6904,263.7396,1072.0
2024-01-31 13:15:00,268.44,268.45,268.42,268.42,400.0,263.8575,263.8674,263.8379,263.8379,400.0
2024-01-31 13:20:00,268.47,268.47,268.12,268.12,3281.0,263.887,263.887,263.543,263.543,3281.0
2024-01-31 13:25:00,268.18,268.23,268.13,268.13,4623.0,263.602,263.6511,263.5528,263.5528,4623.0
2024-01-31 13:30:00,268.22,268.28,268.2,268.26,1221.0,263.6413,263.7003,263.6216,263.6806,1221.0
2024-01-31 13:35:00,268.24,268.24,268.17,268.17,1750.0,263.6609,263.6609,263.5921,263.5921,1750.0
2024-01-31 13:40:00,268.14,268.25,268.12,268.23,3348.0,263.5627,263.6708,263.543,263.6511,3348.0
2024-01-31 13:45:00,268.31,268.41,268.3,268.41,1044.0,263.7298,263.828,263.7199,263.828,1044.0
2024-01-31 13:50:00,268.41,268.41,268.3,268.3,900.0,263.828,263.828,263.7199,263.7199,900.0
2024-01-31 13:55:00,268.28,268.38,268.27,268.37,1473.0,263.7003,263.7986,263.6904,263.7887,1473.0
2024-01-31 14:00:00,268.43,268.48,267.38,267.7,7508.0,263.8477,263.8969,262.8156,263.1302,7508.0
2024-01-31 14:05:00,267.77,268.06,267.55,267.58,8763.0,263.199,263.484,262.9827,263.0122,8763.0
2024-01-31 14:10:00,267.69,267.98,267.58,267.79,7339.0,263.1203,263.4054,263.0122,263.2186,7339.0
2024-01-31 14:15:00,267.7,267.8,267.42,267.44,3960.0,263.1302,263.2285,262.8549,262.8746,3960.0
2024-01-31 14:20:00,267.45,267.57,267.25,267.45,14425.0,262.8844,263.0024,262.6878,262.8844,14425.0
2024-01-31 14:25:00,267.43,267.64,267.4,267.56,16114.0,262.8648,263.0712,262.8353,262.9926,16114.0
2024-01-31 14:30:00,267.52,267.93,267.35,267.73,5925.0,262.9532,263.3562,262.7861,263.1597,5925.0
2024-01-31 14:35:00,268.03,268.65,267.51,268.65,4795.0,263.4545,264.064,262.9434,264.064,4795.0
2024-01-31 14:40:00,268.66,269.12,268.64,269.09,1940.0,264.0738,264.5259,264.0541,264.4964,1940.0
2024-01-31 14:45:00,269.12,269.22,268.79,268.79,8861.0,264.5259,264.6242,264.2016,264.2016,8861.0
2024-01-31 14:50:00,268.56,268.56,267.85,268.17,8148.0,263.9755,263.9755,263.2776,263.5921,8148.0
2024-01-31 14:55:00,268.05,268.26,267.72,267.72,26239.0,263.4742,263.6806,263.1498,263.1498,26239.0
2024-01-31 15:00:00,267.79,267.79,266.52,266.61,8654.0,263.2186,263.2186,261.9703,262.0588,8654.0
2024-01-31 15:05:00,266.46,266.73,266.12,266.7,11378.0,261.9113,262.1767,261.5771,262.1472,11378.0
2024-01-31 15:10:00,266.88,266.89,266.5,266.83,3307.0,262.3242,262.334,261.9507,262.275,3307.0
2024-01-31 15:15:00,266.56,266.87,266.49,266.49,4450.0,262.0096,262.3143,261.9408,261.9408,4450.0
2024-01-31 15:20:00,266.55,267.07,266.44,266.88,6019.0,261.9998,262.5109,261.8917,262.3242,6019.0
2024-01-31 15:25:00,266.85,266.9,266.6,266.69,8312.0,262.2947,262.3438,262.0489,262.1374,8312.0
2024-01-31 15:30:00,266.67,266.68,266.17,266.21,7727.0,262.1178,262.1276,261.6263,261.6656,7727.0
2024-01-31 15:35:00,266.22,266.22,266.02,266.21,9796.0,261.6754,261.6754,261.4788,261.6656,9796.0
2024-01-31 15:40:00,266.23,266.29,266.04,266.06,6142.0,261.6853,261.7442,261.4985,261.5182,6142.0
2024-01-31 15:45:00,266.01,266.16,265.94,266.04,13217.0,261.469,261.6165,261.4002,261.4985,13217.0
2024-01-31 15:50:00,266.04,266.04,265.74,265.98,13457.0,261.4985,261.4985,261.2036,261.4395,13457.0
2024-01-31 15:55:00,266.09,266.29,265.7,265.73,102847.0,261.5477,261.7442,261.1643,261.1938,102847.0
2024-02-01 09:30:00,266.92,267.22,266.73,267.16,9930.0,262.3635,262.6584,262.1767,262.5994,9930.0
2024-02-01 09:35:00,267.2,267.2,267.01,267.06,5939.0,262.6387,262.6387,262.4519,262.5011,5939.0
2024-02-01 09:40:00,267.03,267.25,266.96,267.25,5000.0,262.4716,262.6878,262.4028,262.6878,5000.0
2024-02-01 09:45:00,267.17,267.26,266.84,266.9,12063.0,262.6092,262.6977,262.2848,262.3438,12063.0
2024-02-01 09:50:00,266.94,267.06,266.89,266.93,2400.0,262.3831,262.5011,262.334,262.3733,2400.0
2024-02-01 09:55:00,266.87,266.87,266.66,266.79,6380.0,262.3143,262.3143,262.1079,262.2357,6380.0
2024-02-01 10:00:00,266.76,266.8,266.42,266.8,8550.0,262.2062,262.2455,261.872,262.2455,8550.0
2024-02-01 10:05:00,266.99,267.34,266.89,267.34,2733.0,262.4323,262.7763,262.334,262.7763,2733.0
2024-02-01 10:10:00,267.31,267.37,267.09,267.17,3596.0,262.7468,262.8058,262.5306,262.6092,3596.0
2024-02-01 10:15:00,267.23,267.28,267.22,267.23,800.0,262.6682,262.7173,262.6584,262.6682,800.0
2024-02-01 10:20:00,267.03,267.03,266.84,266.95,3750.0,262.4716,262.4716,262.2848,262.393,3750.0
2024-02-01 10:25:00,266.96,267.42,266.89,267.42,8305.0,262.4028,262.8549,262.334,262.8549,8305.0
2024-02-01 10:30:00,267.42,267.45,267.26,267.33,5182.0,262.8549,262.8844,262.6977,262.7665,5182.0
2024-02-01 10:35:00,267.32,267.33,267.22,267.28,12034.0,262.7567,262.7665,262.6584,262.7173,12034.0
2024-02-01 10:40:00,267.3,267.3,267.09,267.11,1586.0,262.737,262.737,262.5306,262.5502,1586.0
2024-02-01 10:45:00,267.11,267.16,266.97,267.01,3532.0,262.5502,262.5994,262.4126,262.4519,3532.0
2024-02-01 10:50:00,266.89,266.89,266.44,266.44,16357.0,262.334,262.334,261.8917,261.8917,16357.0
2024-02-01 10:55:00,266.43,266.43,266.14,266.14,7448.0,261.8818,261.8818,261.5968,261.5968,7448.0
2024-02-01 11:00:00,266.15,266.27,266.11,266.26,6253.0,261.6066,261.7246,261.5673,261.7147,6253.0
2024-02-01 11:05:00,266.28,266.41,266.25,266.26,2701.0,261.7344,261.8622,261.7049,261.7147,2701.0
2024-02-01 11:10:00,266.28,266.35,266.02,266.18,4401.0,261.7344,261.8032,261.4788,261.6361,4401.0
2024-02-01 11:15:00,266.19,266.37,266.19,266.27,3186.0,261.6459,261.8229,261.6459,261.7246,3186.0
2024-02-01 11:20:00,266.27,266.5,266.26,266.47,8421.0,261.7246,261.9507,261.7147,261.9212,8421.0
2024-02-01 11:25:00,266.51,266.51,266.36,266.45,9601.0,261.9605,261.9605,261.813,261.9015,9601.0
2024-02-01 11:30:00,266.49,266.84,266.49,266.84,6288.0,261.9408,262.2848,261.9408,262.2848,6288.0
2024-02-01 11:35:00,266.75,266.87,266.74,266.87,3118.0,262.1964,262.3143,262.1866,262.3143,3118.0
2024-02-01 11:40:00,266.95,267.0,266.87,266.97,3482.0,262.393,262.4421,262.3143,262.4126,3482.0
2024-02-01 11:45:00,266.99,267.02,266.87,266.94,1827.0,262.4323,262.4618,262.3143,262.3831,1827.0
2024-02-01 11:50:00,267.01,267.14,267.01,267.1,2071.0,262.4519,262.5797,262.4519,262.5404,2071.0
2024-02-01 11:55:00,267.1,267.11,267.05,267.07,2975.0,262.5404,262.5502,262.4913,262.5109,2975.0
2024-02-01 12:00:00,267.11,267.61,267.11,267.6,5009.0,262.5502,263.0417,262.5502,263.0319,5009.0
2024-02-01 12:05:00,267.62,267.94,267.62,267.9,2400.0,263.0515,263.3661,263.0515,263.3268,2400.0
2024-02-01 12:10:00,267.9,267.98,267.71,267.71,11186.0,263.3268,263.4054,263.14,263.14,11186.0
2024-02-01 12:15:00,267.76,267.77,267.61,267.64,2748.0,263.1891,263.199,263.0417,263.0712,2748.0
2024-02-01 12:20:00,267.63,267.65,267.57,267.64,2726.0,263.0614,263.081,263.0024,263.0712,2726.0
2024-02-01 12:25:00,267.7,267.7,267.58,267.61,1637.0,263.1302,263.1302,263.0122,263.0417,1637.0
2024-02-01 12:30:00,267.56,267.63,267.54,267.59,8710.0,262.9926,263.0614,262.9729,263.022,8710.0
2024-02-01 12:35:00,267.61,267.68,267.61,267.68,3081.0,263.0417,263.1105,263.0417,263.1105,3081.0
2024-02-01 12:40:00,267.64,267.72,267.59,267.72,8932.0,263.0712,263.1498,263.022,263.1498,8932.0
2024-02-01 12:45:00,267.66,268.02,267.65,268.01,2849.0,263.0909,263.4447,263.081,263.4349,2849.0
2024-02-01 12:50:00,268.05,268.44,268.05,268.44,2123.0,263.4742,263.8575,263.4742,263.8575,2123.0
2024-02-01 12:55:00,268.45,268.51,267.97,268.12,17635.0,263.8674,263.9263,263.3956,263.543,17635.0
2024-02-01 13:00:00,268.13,268.16,267.68,267.69,5051.0,263.5528,263.5823,263.1105,263.1203,5051.0
2024-02-01 13:05:00,267.62,267.69,267.52,267.57,2127.0,263.0515,263.1203,262.9532,263.0024,2127.0
2024-02-01 13:10:00,267.61,267.97,267.61,267.97,5422.0,263.0417,263.3956,263.0417,263.3956,5422.0
2024-02-01 13:15:00,268.01,268.01,267.86,267.94,3486.0,263.4349,263.4349,263.2874,263.3661,3486.0
2024-02-01 13:20:00,268.01,268.02,267.83,267.9,2826.0,263.4349,263.4447,263.2579,263.3268,2826.0
2024-02-01 13:25:00,267.96,267.96,267.89,267.93,2848.0,263.3857,263.3857,263.3169,263.3562,2848.0
2024-02-01 13:30:00,267.98,268.21,267.98,268.09,6645.0,263.4054,263.6315,263.4054,263.5135,6645.0
2024-02-01 13:35:00,268.08,268.15,267.61,267.71,5957.0,263.5037,263.5725,263.0417,263.14,5957.0
2024-02-01 13:40:00,267.69,267.79,267.66,267.77,2105.0,263.1203,263.2186,263.0909,263.199,2105.0
2024-02-01 13:45:00,267.81,268.04,267.81,268.01,1807.0,263.2383,263.4644,263.2383,263.4349,1807.0
2024-02-01 13:50:00,268.05,268.11,268.02,268.07,2802.0,263.4742,263.5332,263.4447,263.4939,2802.0
2024-02-01 13:55:00,268.04,268.17,267.99,268.04,2455.0,263.4644,263.5921,263.4152,263.4644,2455.0
2024-02-01 14:00:00,268.05,268.21,268.05,268.21,7533.0,263.4742,263.6315,263.4742,263.6315,7533.0
2024-02-01 14:05:00,268.18,268.38,268.18,268.38,3774.0,263.602,263.7986,263.602,263.7986,3774.0
2024-02-01 14:10:00,268.39,268.39,268.07,268.08,11279.0,263.8084,263.8084,263.4939,263.5037,11279.0
2024-02-01 14:15:00,268.06,268.26,268.06,268.24,7048.0,263.484,263.6806,263.484,263.6609,7048.0
2024-02-01 14:20:00,268.27,268.31,268.2,268.23,2012.0,263.6904,263.7298,263.6216,263.6511,2012.0
2024-02-01 14:25:00,268.24,268.27,268.07,268.15,10827.0,263.6609,263.6904,263.4939,263.5725,10827.0
2024-02-01 14:30:00,268.18,268.2,268.0,268.0,3757.0,263.602,263.6216,263.425,263.425,3757.0
2024-02-01 14:35:00,267.98,268.29,267.98,268.25,10293.0,263.4054,263.7101,263.4054,263.6708,10293.0
2024-02-01 14:40:00,268.28,268.39,268.28,268.39,2415.0,263.7003,263.8084,263.7003,263.8084,2415.0
2024-02-01 14:45:00,268.37,268.75,268.37,268.61,16425.0,263.7887,264.1622,263.7887,264.0246,16425.0
2024-02-01 14:50:00,268.64,268.69,268.56,268.56,3345.0,264.0541,264.1033,263.9755,263.9755,3345.0
2024-02-01 14:55:00,268.59,268.76,268.57,268.75,5209.0,264.005,264.1721,263.9853,264.1622,5209.0
2024-02-01 15:00:00,268.78,268.95,268.71,268.9,10845.0,264.1917,264.3588,264.1229,264.3097,10845.0
2024-02-01 15:05:00,268.94,268.99,268.77,268.77,4550.0,264.349,264.3981,264.1819,264.1819,4550.0
2024-02-01 15:10:00,268.75,268.8,268.57,268.74,20018.0,264.1622,264.2114,263.9853,264.1524,20018.0
2024-02-01 15:15:00,268.77,268.85,268.76,268.84,5843.0,264.1819,264.2605,264.1721,264.2507,5843.0
2024-02-01 15:20:00,268.83,268.83,268.74,268.77,5245.0,264.2409,264.2409,264.1524,264.1819,5245.0
2024-02-01 15:25:00,268.77,268.87,268.77,268.82,6837.0,264.1819,264.2802,264.1819,264.231,6837.0
2024-02-01 15:30:00,268.87,268.93,268.85,268.86,5667.0,264.2802,264.3392,264.2605,264.2704,5667.0
2024-02-01 15:35:00,268.9,268.95,268.85,268.95,6102.0,264.3097,264.3588,264.2605,264.3588,6102.0
2024-02-01 15:40:00,269.04,269.04,268.9,268.91,14517.0,264.4473,264.4473,264.3097,264.3195,14517.0
2024-02-01 15:45:00,268.89,268.94,268.68,268.68,14585.0,264.2999,264.349,264.0934,264.0934,14585.0
2024-02-01 15:50:00,268.7,268.73,268.52,268.69,13676.0,264.1131,264.1426,263.9362,264.1033,13676.0
2024-02-01 15:55:00,268.7,269.09,268.7,269.09,18082.0,264.1131,264.4964,264.1131,264.4964,18082.0
2024-02-02 09:30:00,269.31,269.45,269.03,269.12,8618.0,264.7127,264.8503,264.4375,264.5259,8618.0
2024-02-02 09:35:00,269.2,269.3,269.04,269.29,5483.0,264.6046,264.7029,264.4473,264.693,5483.0
2024-02-02 09:40:00,269.35,269.45,269.17,269.42,7616.0,264.752,264.8503,264.5751,264.8208,7616.0
2024-02-02 09:45:00,269.69,269.85,269.69,269.78,2049.0,265.0862,265.2435,265.0862,265.1747,2049.0
2024-02-02 09:50:00,269.38,269.46,269.33,269.34,1876.0,264.7815,264.8601,264.7323,264.7422,1876.0
2024-02-02 09:55:00,269.69,269.7,269.57,269.62,803.0,265.0862,265.096,264.9682,265.0174,803.0
2024-02-02 10:00:00,269.77,269.77,269.51,269.51,896.0,265.1648,265.1648,264.9093,264.9093,896.0
2024-02-02 10:05:00,269.51,269.51,269.32,269.32,1123.0,264.9093,264.9093,264.7225,264.7225,1123.0
2024-02-02 10:10:00,269.41,269.53,269.36,269.47,1800.0,264.811,264.9289,264.7618,264.87,1800.0
2024-02-02 10:15:00,269.62,269.81,269.59,269.77,4780.0,265.0174,265.2041,264.9879,265.1648,4780.0
2024-02-02 10:20:00,269.8,270.09,269.74,270.09,1400.0,265.1943,265.4794,265.1353,265.4794,1400.0
2024-02-02 10:25:00,270.11,270.11,269.79,269.9,7528.0,265.499,265.499,265.1845,265.2926,7528.0
2024-02-02 10:30:00,269.9,269.9,269.59,269.7,8087.0,265.2926,265.2926,264.9879,265.096,8087.0
2024-02-02 10:35:00,269.87,269.89,269.78,269.83,1713.0,265.2631,265.2828,265.1747,265.2238,1713.0
2024-02-02 10:40:00,270.28,270.6,270.16,270.6,3190.0,265.6661,265.9807,265.5482,265.9807,3190.0
2024-02-02 10:45:00,270.69,270.74,270.58,270.59,1701.0,266.0691,266.1183,265.961,265.9708,1701.0
2024-02-02 10:50:00,270.49,270.51,270.34,270.41,1265.0,265.8725,265.8922,265.7251,265.7939,1265.0
2024-02-02 10:55:00,270.4,270.63,270.4,270.63,607.0,265.7841,266.0102,265.7841,266.0102,607.0
2024-02-02 11:00:00,270.66,270.68,270.33,270.38,7377.0,266.0396,266.0593,265.7153,265.7644,7377.0
2024-02-02 11:05:00,270.66,270.66,270.59,270.59,1385.0,266.0396,266.0396,265.9708,265.9708,1385.0
2024-02-02 11:10:00,270.66,270.81,270.61,270.63,2018.0,266.0396,266.1871,265.9905,266.0102,2018.0
2024-02-02 11:15:00,270.74,270.74,270.65,270.72,2485.0,266.1183,266.1183,266.0298,266.0986,2485.0
2024-02-02 11:20:00,270.63,270.63,270.49,270.59,1301.0,266.0102,266.0102,265.8725,265.9708,1301.0
2024-02-02 11:25:00,270.68,271.06,270.53,271.06,11476.0,266.0593,266.4328,265.9119,266.4328,11476.0
2024-02-02 11:30:00,271.11,271.21,271.04,271.11,4936.0,266.482,266.5802,266.4132,266.482,4936.0
2024-02-02 11:35:00,271.14,271.34,271.11,271.3,2099.0,266.5114,266.708,266.482,266.6687,2099.0
2024-02-02 11:40:00,271.33,271.46,271.25,271.46,2753.0,266.6982,266.826,266.6196,266.826,2753.0
2024-02-02 11:45:00,271.41,271.56,271.4,271.49,1298.0,266.7768,266.9243,266.767,266.8555,1298.0
2024-02-02 11:50:00,271.53,271.62,271.52,271.59,673.0,266.8948,266.9833,266.885,266.9538,673.0
2024-02-02 11:55:00,271.54,271.54,271.27,271.37,1804.0,266.9046,266.9046,266.6392,266.7375,1804.0
2024-02-02 12:00:00,271.41,271.48,271.33,271.36,1042.0,266.7768,266.8456,266.6982,266.7277,1042.0
2024-02-02 12:05:00,271.42,271.44,271.29,271.31,430.0,266.7867,266.8063,266.6589,266.6785,430.0
2024-02-02 12:10:00,271.22,271.37,271.19,271.19,1688.0,266.5901,266.7375,266.5606,266.5606,1688.0
2024-02-02 12:15:00,271.18,271.4,271.17,271.4,1499.0,266.5508,266.767,266.5409,266.767,1499.0
2024-02-02 12:20:00,271.41,271.41,271.4,271.41,101.0,266.7768,266.7768,266.767,266.7768,101.0
2024-02-02 12:25:00,271.34,271.82,271.34,271.82,2321.0,266.708,267.1798,266.708,267.1798,2321.0
2024-02-02 12:30:00,271.85,271.85,271.75,271.75,2899.0,267.2093,267.2093,267.111,267.111,2899.0
2024-02-02 12:35:00,271.95,271.95,271.84,271.84,1258.0,267.3076,267.3076,267.1995,267.1995,1258.0
2024-02-02 12:40:00,271.76,271.77,270.78,270.87,20405.0,267.1209,267.1307,266.1576,266.2461,20405.0
2024-02-02 12:45:00,270.86,271.09,270.63,270.98,9803.0,266.2362,266.4623,266.0102,266.3542,9803.0
2024-02-02 12:50:00,271.01,271.02,270.7,270.71,2161.0,266.3837,266.3935,266.079,266.0888,2161.0
2024-02-02 12:55:00,271.01,271.36,271.01,271.36,978.0,266.3837,266.7277,266.3837,266.7277,978.0
2024-02-02 13:00:00,271.45,271.54,271.45,271.52,900.0,266.8162,266.9046,266.8162,266.885,900.0
2024-02-02 13:05:00,271.56,271.69,271.28,271.31,2887.0,266.9243,267.0521,266.6491,266.6785,2887.0
2024-02-02 13:10:00,271.48,271.48,271.41,271.41,300.0,266.8456,266.8456,266.7768,266.7768,300.0
2024-02-02 13:15:00,271.55,271.77,271.38,271.76,8285.0,266.9144,267.1307,266.7473,267.1209,8285.0
2024-02-02 13:20:00,271.73,271.85,271.53,271.85,4939.0,267.0914,267.2093,266.8948,267.2093,4939.0
2024-02-02 13:25:00,271.79,271.79,271.42,271.42,3734.0,267.1503,267.1503,266.7867,266.7867,3734.0
2024-02-02 13:30:00,271.32,271.44,271.32,271.35,646.0,266.6884,266.8063,266.6884,266.7179,646.0
2024-02-02 13:35:00,271.41,271.53,271.41,271.53,200.0,266.7768,266.8948,266.7768,266.8948,200.0
2024-02-02 13:40:00,271.64,271.65,271.53,271.63,3169.0,267.0029,267.0127,266.8948,266.9931,3169.0
2024-02-02 13:45:00,271.66,271.79,271.46,271.65,4926.0,267.0226,267.1503,266.826,267.0127,4926.0
2024-02-02 13:50:00,271.68,271.68,271.6,271.6,637.0,267.0422,267.0422,266.9636,266.9636,637.0
2024-02-02 13:55:00,271.72,271.76,271.72,271.74,320.0,267.0815,267.1209,267.0815,267.1012,320.0
2024-02-02 14:00:00,271.78,272.12,271.78,272.02,875.0,267.1405,267.4747,267.1405,267.3764,875.0
2024-02-02 14:05:00,271.9,272.07,271.9,272.07,1683.0,267.2585,267.4256,267.2585,267.4256,1683.0
2024-02-02 14:10:00,272.07,272.26,272.02,272.26,1628.0,267.4256,267.6123,267.3764,267.6123,1628.0
2024-02-02 14:15:00,272.14,272.37,272.14,272.15,5860.0,267.4944,267.7204,267.4944,267.5042,5860.0
2024-02-02 14:20:00,272.16,272.18,271.92,272.08,3135.0,267.514,267.5337,267.2781,267.4354,3135.0
2024-02-02 14:25:00,272.12,272.14,272.02,272.13,989.0,267.4747,267.4944,267.3764,267.4845,989.0
2024-02-02 14:30:00,272.15,272.34,272.13,272.34,3996.0,267.5042,267.691,267.4845,267.691,3996.0
2024-02-02 14:35:00,272.43,272.45,272.34,272.4,2300.0,267.7794,267.7991,267.691,267.7499,2300.0
2024-02-02 14:40:00,272.51,272.53,272.43,272.45,1038.0,267.8581,267.8777,267.7794,267.7991,1038.0
2024-02-02 14:45:00,272.37,272.54,272.37,272.45,4252.0,267.7204,267.8875,267.7204,267.7991,4252.0
2024-02-02 14:50:00,272.51,272.51,272.3,272.39,2758.0,267.8581,267.8581,267.6516,267.7401,2758.0
2024-02-02 14:55:00,272.38,272.52,272.38,272.51,1998.0,267.7303,267.8679,267.7303,267.8581,1998.0
2024-02-02 15:00:00,272.38,272.41,272.29,272.37,500.0,267.7303,267.7598,267.6418,267.7204,500.0
2024-02-02 15:05:00,272.42,272.59,272.38,272.59,3996.0,267.7696,267.9367,267.7303,267.9367,3996.0
2024-02-02 15:10:00,272.61,272.69,272.5,272.5,3016.0,267.9564,268.035,267.8482,267.8482,3016.0
2024-02-02 15:15:00,272.56,272.58,272.5,272.56,3087.0,267.9072,267.9269,267.8482,267.9072,3087.0
2024-02-02 15:20:00,272.59,272.59,272.3,272.3,1571.0,267.9367,267.9367,267.6516,267.6516,1571.0
2024-02-02 15:25:00,272.33,272.62,272.33,272.61,1331.0,267.6811,267.9662,267.6811,267.9564,1331.0
2024-02-02 15:30:00,272.66,272.66,272.25,272.26,2258.0,268.0055,268.0055,267.6025,267.6123,2258.0
2024-02-02 15:35:00,272.19,272.41,272.19,272.27,3790.0,267.5435,267.7598,267.5435,267.6222,3790.0
2024-02-02 15:40:00,272.24,272.26,272.14,272.14,1200.0,267.5927,267.6123,267.4944,267.4944,1200.0
2024-02-02 15:45:00,272.12,272.19,271.97,272.14,16426.0,267.4747,267.5435,267.3273,267.4944,16426.0
2024-02-02 15:50:00,272.12,272.35,272.11,272.34,5494.0,267.4747,267.7008,267.4649,267.691,5494.0
2024-02-02 15:55:00,272.45,272.45,271.8,271.86,36231.0,267.7991,267.7991,267.1602,267.2192,36231.0
2024-02-05 09:30:00,271.44,271.44,270.9,271.13,16220.0,266.8063,266.8063,266.2755,266.5016,16220.0
2024-02-05 09:35:00,271.11,271.11,270.93,270.93,906.0,266.482,266.482,266.305,266.305,906.0
2024-02-05 09:40:00,270.92,270.94,270.79,270.92,1851.0,266.2952,266.3149,266.1674,266.2952,1851.0
2024-02-05 09:45:00,270.98,271.05,270.92,270.97,1934.0,266.3542,266.423,266.2952,266.3443,1934.0
2024-02-05 09:50:00,270.93,270.97,270.87,270.97,900.0,266.305,266.3443,266.2461,266.3443,900.0
2024-02-05 09:55:00,271.02,271.06,270.94,271.06,4212.0,266.3935,266.4328,266.3149,266.4328,4212.0
2024-02-05 10:00:00,270.93,270.93,270.4,270.4,11616.0,266.305,266.305,265.7841,265.7841,11616.0
2024-02-05 10:05:00,270.42,270.53,270.27,270.27,2090.0,265.8037,265.9119,265.6563,265.6563,2090.0
2024-02-05 10:10:00,270.37,270.39,270.15,270.24,658.0,265.7546,265.7742,265.5383,265.6268,658.0
2024-02-05 10:15:00,270.17,270.19,269.65,269.7,1009.0,265.558,265.5777,265.0469,265.096,1009.0
2024-02-05 10:20:00,269.65,269.73,269.62,269.68,1910.0,265.0469,265.1255,265.0174,265.0764,1910.0
2024-02-05 10:25:00,269.79,269.91,269.79,269.85,900.0,265.1845,265.3024,265.1845,265.2435,900.0
2024-02-05 10:30:00,269.9,269.93,269.83,269.89,10473.0,265.2926,265.3221,265.2238,265.2828,10473.0
2024-02-05 10:35:00,269.92,269.92,269.85,269.89,300.0,265.3123,265.3123,265.2435,265.2828,300.0
2024-02-05 10:40:00,269.75,269.75,269.34,269.37,8937.0,265.1452,265.1452,264.7422,264.7717,8937.0
2024-02-05 10:45:00,269.39,269.45,269.24,269.45,2100.0,264.7913,264.8503,264.6439,264.8503,2100.0
2024-02-05 10:50:00,269.56,269.59,269.5,269.5,2928.0,264.9584,264.9879,264.8994,264.8994,2928.0
2024-02-05 10:55:00,269.59,269.62,269.55,269.61,4078.0,264.9879,265.0174,264.9486,265.0076,4078.0
2024-02-05 11:00:00,269.64,269.64,269.56,269.63,800.0,265.0371,265.0371,264.9584,265.0272,800.0
2024-02-05 11:05:00,269.68,269.93,269.68,269.87,4224.0,265.0764,265.3221,265.0764,265.2631,4224.0
2024-02-05 11:10:00,269.93,270.02,269.91,270.02,540.0,265.3221,265.4106,265.3024,265.4106,540.0
2024-02-05 11:15:00,270.05,270.14,270.04,270.13,3817.0,265.4401,265.5285,265.4302,265.5187,3817.0
2024-02-05 11:20:00,270.16,270.16,269.87,269.91,17504.0,265.5482,265.5482,265.2631,265.3024,17504.0
2024-02-05 11:25:00,269.86,269.97,269.85,269.89,7812.0,265.2533,265.3614,265.2435,265.2828,7812.0
2024-02-05 11:30:00,269.91,270.12,269.91,270.12,3098.0,265.3024,265.5089,265.3024,265.5089,3098.0
2024-02-05 11:35:00,270.17,270.21,270.13,270.15,11867.0,265.558,265.5973,265.5187,265.5383,11867.0
2024-02-05 11:40:00,270.12,270.12,269.92,270.01,18168.0,265.5089,265.5089,265.3123,265.4007,18168.0
2024-02-05 11:45:00,270.13,270.2,270.12,270.2,2812.0,265.5187,265.5875,265.5089,265.5875,2812.0
2024-02-05 11:50:00,270.16,270.22,270.12,270.16,1722.0,265.5482,265.6071,265.5089,265.5482,1722.0
2024-02-05 11:55:00,270.15,270.3,270.15,270.29,9060.0,265.5383,265.6858,265.5383,265.676,9060.0
2024-02-05 12:00:00,270.29,270.38,270.29,270.38,600.0,265.676,265.7644,265.676,265.7644,600.0
2024-02-05 12:05:00,270.36,270.43,270.35,270.43,921.0,265.7448,265.8136,265.7349,265.8136,921.0
2024-02-05 12:10:00,270.52,270.55,270.48,270.51,5870.0,265.902,265.9315,265.8627,265.8922,5870.0
2024-02-05 12:15:00,270.52,270.6,270.5,270.54,7302.0,265.902,265.9807,265.8824,265.9217,7302.0
2024-02-05 12:20:00,270.51,270.6,270.3,270.59,21653.0,265.8922,265.9807,265.6858,265.9708,21653.0
2024-02-05 12:25:00,270.55,270.57,270.51,270.57,2283.0,265.9315,265.9512,265.8922,265.9512,2283.0
2024-02-05 12:30:00,270.72,270.85,270.72,270.76,2183.0,266.0986,266.2264,266.0986,266.1379,2183.0
2024-02-05 12:35:00,270.77,271.03,270.77,270.94,8924.0,266.1478,266.4033,266.1478,266.3149,8924.0
2024-02-05 12:40:00,270.98,271.02,270.91,271.01,2299.0,266.3542,266.3935,266.2854,266.3837,2299.0
2024-02-05 12:45:00,270.96,270.97,270.81,270.87,6244.0,266.3345,266.3443,266.1871,266.2461,6244.0
2024-02-05 12:50:00,270.86,270.86,270.73,270.8,3540.0,266.2362,266.2362,266.1084,266.1772,3540.0
2024-02-05 12:55:00,270.77,270.88,270.77,270.86,10300.0,266.1478,266.2559,266.1478,266.2362,10300.0
2024-02-05 13:00:00,270.85,270.85,270.64,270.78,26927.0,266.2264,266.2264,266.02,266.1576,26927.0
2024-02-05 13:05:00,270.87,270.92,270.78,270.91,10584.0,266.2461,266.2952,266.1576,266.2854,10584.0
2024-02-05 13:10:00,270.93,271.11,270.87,271.11,14205.0,266.305,266.482,266.2461,266.482,14205.0
2024-02-05 13:15:00,271.09,271.09,270.92,270.92,5188.0,266.4623,266.4623,266.2952,266.2952,5188.0
2024-02-05 13:20:00,270.95,270.95,270.76,270.8,5716.0,266.3247,266.3247,266.1379,266.1772,5716.0
2024-02-05 13:25:00,270.79,270.8,270.74,270.76,1385.0,266.1674,266.1772,266.1183,266.1379,1385.0
2024-02-05 13:30:00,270.6,270.71,270.6,270.71,2596.0,265.9807,266.0888,265.9807,266.0888,2596.0
2024-02-05 13:35:00,270.84,270.85,270.71,270.75,588.0,266.2166,266.2264,266.0888,266.1281,588.0
2024-02-05 13:40:00,270.85,270.85,270.73,270.84,1053.0,266.2264,266.2264,266.1084,266.2166,1053.0
2024-02-05 13:45:00,270.86,270.93,270.85,270.86,7303.0,266.2362,266.305,266.2264,266.2362,7303.0
2024-02-05 13:50:00,270.86,270.86,270.76,270.82,3910.0,266.2362,266.2362,266.1379,266.1969,3910.0
2024-02-05 13:55:00,270.78,270.88,270.74,270.88,1528.0,266.1576,266.2559,266.1183,266.2559,1528.0
2024-02-05 14:00:00,270.85,270.85,270.82,270.82,2100.0,266.2264,266.2264,266.1969,266.1969,2100.0
2024-02-05 14:05:00,270.76,270.95,270.76,270.95,5309.0,266.1379,266.3247,266.1379,266.3247,5309.0
2024-02-05 14:10:00,270.96,270.96,270.87,270.93,7371.0,266.3345,266.3345,266.2461,266.305,7371.0
2024-02-05 14:15:00,270.91,270.91,270.83,270.83,839.0,266.2854,266.2854,266.2067,266.2067,839.0
2024-02-05 14:20:00,270.82,271.04,270.82,270.99,2637.0,266.1969,266.4132,266.1969,266.364,2637.0
2024-02-05 14:25:00,271.04,271.08,271.01,271.07,1643.0,266.4132,266.4525,266.3837,266.4426,1643.0
2024-02-05 14:30:00,271.09,271.29,271.09,271.29,4950.0,266.4623,266.6589,266.4623,266.6589,4950.0
2024-02-05 14:35:00,271.31,271.38,271.29,271.3,5341.0,266.6785,266.7473,266.6589,266.6687,5341.0
2024-02-05 14:40:00,271.35,271.4,271.27,271.33,7498.0,266.7179,266.767,266.6392,266.6982,7498.0
2024-02-05 14:45:00,271.34,271.4,271.34,271.4,265.0,266.708,266.767,266.708,266.767,265.0
2024-02-05 14:50:00,271.44,271.44,271.35,271.42,3004.0,266.8063,266.8063,266.7179,266.7867,3004.0
2024-02-05 14:55:00,271.41,271.41,271.34,271.39,4074.0,266.7768,266.7768,266.708,266.7572,4074.0
2024-02-05 15:00:00,271.36,271.36,271.21,271.21,600.0,266.7277,266.7277,266.5802,266.5802,600.0
2024-02-05 15:05:00,271.12,271.12,270.91,271.0,4884.0,266.4918,266.4918,266.2854,266.3738,4884.0
2024-02-05 15:10:00,270.91,270.94,270.71,270.71,600.0,266.2854,266.3149,266.0888,266.0888,600.0
2024-02-05 15:15:00,270.69,270.91,270.64,270.86,2577.0,266.0691,266.2854,266.02,266.2362,2577.0
2024-02-05 15:20:00,270.81,270.99,270.78,270.99,2198.0,266.1871,266.364,266.1576,266.364,2198.0
2024-02-05 15:25:00,271.05,271.24,271.0,271.19,9797.0,266.423,266.6097,266.3738,266.5606,9797.0
2024-02-05 15:30:00,271.18,271.28,271.12,271.28,10416.0,266.5508,266.6491,266.4918,266.6491,10416.0
2024-02-05 15:35:00,271.32,271.32,270.98,270.99,2382.0,266.6884,266.6884,266.3542,266.364,2382.0
2024-02-05 15:40:00,271.02,271.02,270.92,270.93,1398.0,266.3935,266.3935,266.2952,266.305,1398.0
2024-02-05 15:45:00,270.91,271.05,270.84,270.84,3420.0,266.2854,266.423,266.2166,266.2166,3420.0
2024-02-05 15:50:00,270.88,271.1,270.87,270.89,3121.0,266.2559,266.4721,266.2461,266.2657,3121.0
2024-02-05 15:55:00,271.05,271.14,270.61,270.61,16595.0,266.423,266.5114,265.9905,265.9905,16595.0
2024-02-06 09:30:00,271.3,271.37,271.06,271.24,16318.0,266.6687,266.7375,266.4328,266.6097,16318.0
2024-02-06 09:35:00,271.29,271.43,271.16,271.43,2852.0,266.6589,266.7965,266.5311,266.7965,2852.0
2024-02-06 09:40:00,271.41,271.55,271.41,271.55,1105.0,266.7768,266.9144,266.7768,266.9144,1105.0
2024-02-06 09:45:00,271.68,271.68,271.46,271.52,1746.0,267.0422,267.0422,266.826,266.885,1746.0
2024-02-06 09:50:00,271.54,271.57,271.25,271.41,11329.0,266.9046,266.9341,266.6196,266.7768,11329.0
2024-02-06 09:55:00,271.33,271.34,271.14,271.2,780.0,266.6982,266.708,266.5114,266.5704,780.0
2024-02-06 10:00:00,270.87,270.89,270.81,270.89,500.0,266.2461,266.2657,266.1871,266.2657,500.0
2024-02-06 10:05:00,270.72,270.87,270.66,270.87,1807.0,266.0986,266.2461,266.0396,266.2461,1807.0
2024-02-06 10:10:00,270.77,270.77,270.58,270.58,1000.0,266.1478,266.1478,265.961,265.961,1000.0
2024-02-06 10:15:00,270.59,270.99,270.58,270.99,1959.0,265.9708,266.364,265.961,266.364,1959.0
2024-02-06 10:20:00,270.94,270.99,270.63,270.63,5249.0,266.3149,266.364,266.0102,266.0102,5249.0
2024-02-06 10:25:00,270.61,270.79,270.57,270.72,4372.0,265.9905,266.1674,265.9512,266.0986,4372.0
2024-02-06 10:30:00,270.78,270.9,270.76,270.87,6680.0,266.1576,266.2755,266.1379,266.2461,6680.0
2024-02-06 10:35:00,270.91,271.08,270.91,270.99,4007.0,266.2854,266.4525,266.2854,266.364,4007.0
2024-02-06 10:40:00,270.98,270.98,270.73,270.82,17361.0,266.3542,266.3542,266.1084,266.1969,17361.0
2024-02-06 10:45:00,270.96,271.0,270.87,270.88,6283.0,266.3345,266.3738,266.2461,266.2559,6283.0
2024-02-06 10:50:00,270.79,270.85,270.75,270.84,1499.0,266.1674,266.2264,266.1281,266.2166,1499.0
2024-02-06 10:55:00,270.98,271.0,270.87,270.9,3170.0,266.3542,266.3738,266.2461,266.2755,3170.0
2024-02-06 11:00:00,270.9,270.9,270.71,270.86,3051.0,266.2755,266.2755,266.0888,266.2362,3051.0
2024-02-06 11:05:00,270.81,271.09,270.81,270.93,2816.0,266.1871,266.4623,266.1871,266.305,2816.0
2024-02-06 11:10:00,271.0,271.03,270.78,270.81,2554.0,266.3738,266.4033,266.1576,266.1871,2554.0
2024-02-06 11:15:00,270.95,270.99,270.91,270.99,2203.0,266.3247,266.364,266.2854,266.364,2203.0
2024-02-06 11:20:00,271.1,271.16,271.0,271.16,2400.0,266.4721,266.5311,266.3738,266.5311,2400.0
2024-02-06 11:25:00,271.17,271.18,271.05,271.15,2370.0,266.5409,266.5508,266.423,266.5213,2370.0
2024-02-06 11:30:00,271.16,271.23,271.09,271.09,1581.0,266.5311,266.5999,266.4623,266.4623,1581.0
2024-02-06 11:35:00,271.08,271.12,270.96,271.09,1284.0,266.4525,266.4918,266.3345,266.4623,1284.0
2024-02-06 11:40:00,271.04,271.13,270.96,270.96,1804.0,266.4132,266.5016,266.3345,266.3345,1804.0
2024-02-06 11:45:00,270.92,270.92,270.66,270.69,2000.0,266.2952,266.2952,266.0396,266.0691,2000.0
2024-02-06 11:50:00,270.72,270.72,270.56,270.67,6746.0,266.0986,266.0986,265.9413,266.0495,6746.0
2024-02-06 11:55:00,270.71,270.71,270.58,270.62,5045.0,266.0888,266.0888,265.961,266.0003,5045.0
2024-02-06 12:00:00,270.51,270.69,270.51,270.61,12912.0,265.8922,266.0691,265.8922,265.9905,12912.0
2024-02-06 12:05:00,270.62,270.69,270.59,270.69,2891.0,266.0003,266.0691,265.9708,266.0691,2891.0
2024-02-06 12:10:00,270.68,270.68,270.48,270.54,3183.0,266.0593,266.0593,265.8627,265.9217,3183.0
2024-02-06 12:15:00,270.54,270.72,270.53,270.65,4743.0,265.9217,266.0986,265.9119,266.0298,4743.0
2024-02-06 12:20:00,270.57,270.59,270.51,270.54,1306.0,265.9512,265.9708,265.8922,265.9217,1306.0
2024-02-06 12:25:00,270.55,270.86,270.55,270.86,1695.0,265.9315,266.2362,265.9315,266.2362,1695.0
2024-02-06 12:30:00,270.92,270.92,270.74,270.79,5404.0,266.2952,266.2952,266.1183,266.1674,5404.0
2024-02-06 12:35:00,270.78,270.84,270.76,270.82,6991.0,266.1576,266.2166,266.1379,266.1969,6991.0
2024-02-06 12:40:00,270.84,270.94,270.83,270.94,2563.0,266.2166,266.3149,266.2067,266.3149,2563.0
2024-02-06 12:45:00,270.91,270.91,270.67,270.7,7700.0,266.2854,266.2854,266.0495,266.079,7700.0
2024-02-06 12:50:00,270.7,270.84,270.69,270.77,13400.0,266.079,266.2166,266.0691,266.1478,13400.0
2024-02-06 12:55:00,270.87,270.87,270.76,270.78,7600.0,266.2461,266.2461,266.1379,266.1576,7600.0
2024-02-06 13:00:00,270.75,270.94,270.72,270.94,7100.0,266.1281,266.3149,266.0986,266.3149,7100.0
2024-02-06 13:05:00,270.94,271.01,270.94,270.95,1715.0,266.3149,266.3837,266.3149,266.3247,1715.0
2024-02-06 13:10:00,270.91,270.93,270.73,270.79,2777.0,266.2854,266.305,266.1084,266.1674,2777.0
2024-02-06 13:15:00,270.74,270.93,270.73,270.8,967.0,266.1183,266.305,266.1084,266.1772,967.0
2024-02-06 13:20:00,270.75,270.81,270.75,270.77,3900.0,266.1281,266.1871,266.1281,266.1478,3900.0
2024-02-06 13:25:00,270.78,270.94,270.78,270.94,1368.0,266.1576,266.3149,266.1576,266.3149,1368.0
2024-02-06 13:30:00,271.0,271.06,270.96,271.04,1652.0,266.3738,266.4328,266.3345,266.4132,1652.0
2024-02-06 13:35:00,271.05,271.17,271.05,271.17,4530.0,266.423,266.5409,266.423,266.5409,4530.0
2024-02-06 13:40:00,271.18,271.18,271.06,271.14,1000.0,266.5508,266.5508,266.4328,266.5114,1000.0
2024-02-06 13:45:00,271.22,271.28,271.18,271.2,1696.0,266.5901,266.6491,266.5508,266.5704,1696.0
2024-02-06 13:50:00,271.25,271.26,271.19,271.2,2958.0,266.6196,266.6294,266.5606,266.5704,2958.0
2024-02-06 13:55:00,271.2,271.29,271.19,271.26,3101.0,266.5704,266.6589,266.5606,266.6294,3101.0
2024-02-06 14:00:00,271.22,271.22,271.04,271.12,9627.0,266.5901,266.5901,266.4132,266.4918,9627.0
2024-02-06 14:05:00,271.1,271.11,270.64,270.66,9466.0,266.4721,266.482,266.02,266.0396,9466.0
2024-02-06 14:10:00,270.64,270.65,270.58,270.58,3337.0,266.02,266.0298,265.961,265.961,3337.0
2024-02-06 14:15:00,270.54,270.63,270.49,270.63,1613.0,265.9217,266.0102,265.8725,266.0102,1613.0
2024-02-06 14:20:00,270.63,270.82,270.63,270.76,4543.0,266.0102,266.1969,266.0102,266.1379,4543.0
2024-02-06 14:25:00,270.74,270.81,270.69,270.73,2810.0,266.1183,266.1871,266.0691,266.1084,2810.0
2024-02-06 14:30:00,270.78,270.86,270.73,270.86,1000.0,266.1576,266.2362,266.1084,266.2362,1000.0
2024-02-06 14:35:00,270.84,270.85,270.62,270.65,1672.0,266.2166,266.2264,266.0003,266.0298,1672.0
2024-02-06 14:40:00,270.66,270.77,270.62,270.76,5723.0,266.0396,266.1478,266.0003,266.1379,5723.0
2024-02-06 14:45:00,270.76,270.9,270.76,270.9,800.0,266.1379,266.2755,266.1379,266.2755,800.0
2024-02-06 14:50:00,270.95,270.97,270.86,270.95,1790.0,266.3247,266.3443,266.2362,266.3247,1790.0
2024-02-06 14:55:00,271.03,271.13,271.01,271.12,1735.0,266.4033,266.5016,266.3837,266.4918,1735.0
2024-02-06 15:00:00,271.11,271.14,271.07,271.08,4710.0,266.482,266.5114,266.4426,266.4525,4710.0
2024-02-06 15:05:00,271.15,271.31,271.14,271.2,12792.0,266.5213,266.6785,266.5114,266.5704,12792.0
2024-02-06 15:10:00,271.23,271.23,271.16,271.22,2760.0,266.5999,266.5999,266.5311,266.5901,2760.0
2024-02-06 15:15:00,271.22,271.22,271.06,271.13,1570.0,266.5901,266.5901,266.4328,266.5016,1570.0
2024-02-06 15:20:00,271.14,271.15,271.06,271.06,1134.0,266.5114,266.5213,266.4328,266.4328,1134.0
2024-02-06 15:25:00,271.03,271.14,271.02,271.09,3479.0,266.4033,266.5114,266.3935,266.4623,3479.0
2024-02-06 15:30:00,271.09,271.11,270.82,270.89,2190.0,266.4623,266.482,266.1969,266.2657,2190.0
2024-02-06 15:35:00,270.91,270.99,270.86,270.86,2932.0,266.2854,266.364,266.2362,266.2362,2932.0
2024-02-06 15:40:00,270.9,271.05,270.85,271.05,6072.0,266.2755,266.423,266.2264,266.423,6072.0
2024-02-06 15:45:00,270.97,271.15,270.95,271.08,1313.0,266.3443,266.5213,266.3247,266.4525,1313.0
2024-02-06 15:50:00,271.09,271.27,271.09,271.21,12923.0,266.4623,266.6392,266.4623,266.5802,12923.0
2024-02-06 15:55:00,271.21,271.56,271.21,271.53,8888.0,266.5802,266.9243,266.5802,266.8948,8888.0
2024-02-07 09:30:00,272.63,272.88,272.63,272.64,4430.0,267.976,268.2217,267.976,267.9858,4430.0
2024-02-07 09:35:00,272.76,272.76,272.59,272.61,7690.0,268.1038,268.1038,267.9367,267.9564,7690.0
2024-02-07 09:40:00,272.61,272.61,272.54,272.6,341.0,267.9564,267.9564,267.8875,267.9465,341.0
2024-02-07 09:45:00,272.3,272.45,272.3,272.44,1461.0,267.6516,267.7991,267.6516,267.7893,1461.0
2024-02-07 09:50:00,272.61,272.62,272.57,272.57,1000.0,267.9564,267.9662,267.917,267.917,1000.0
2024-02-07 09:55:00,272.57,272.57,272.57,272.57,0.0,267.917,267.917,267.917,267.917,0.0
2024-02-07 10:00:00,272.57,272.57,272.4,272.4,1060.0,267.917,267.917,267.7499,267.7499,1060.0
2024-02-07 10:05:00,272.4,272.4,272.4,272.4,0.0,267.7499,267.7499,267.7499,267.7499,0.0
2024-02-07 10:10:00,272.69,273.11,272.69,273.11,3387.0,268.035,268.4478,268.035,268.4478,3387.0
2024-02-07 10:15:00,273.09,273.15,273.06,273.15,1150.0,268.4282,268.4871,268.3987,268.4871,1150.0
2024-02-07 10:20:00,273.39,273.39,273.39,273.39,100.0,268.723,268.723,268.723,268.723,100.0
2024-02-07 10:25:00,273.43,273.67,273.37,273.66,3122.0,268.7624,268.9983,268.7034,268.9884,3122.0
2024-02-07 10:30:00,273.71,273.71,273.61,273.61,628.0,269.0376,269.0376,268.9393,268.9393,628.0
2024-02-07 10:35:00,273.64,273.64,273.41,273.41,548.0,268.9688,268.9688,268.7427,268.7427,548.0
2024-02-07 10:40:00,273.36,273.41,273.34,273.4,2692.0,268.6935,268.7427,268.6739,268.7329,2692.0
2024-02-07 10:45:00,273.52,273.56,273.51,273.56,1205.0,268.8508,268.8901,268.841,268.8901,1205.0
2024-02-07 10:50:00,273.59,273.7,273.53,273.54,1400.0,268.9196,269.0277,268.8606,268.8705,1400.0
2024-02-07 10:55:00,273.3,273.33,273.29,273.31,825.0,268.6346,268.6641,268.6247,268.6444,825.0
2024-02-07 11:00:00,273.36,273.36,273.16,273.16,828.0,268.6935,268.6935,268.497,268.497,828.0
2024-02-07 11:05:00,273.26,273.5,273.26,273.5,200.0,268.5953,268.8312,268.5953,268.8312,200.0
2024-02-07 11:10:00,273.47,273.54,273.41,273.48,56564.0,268.8017,268.8705,268.7427,268.8115,56564.0
2024-02-07 11:15:00,273.34,273.43,273.34,273.4,1850.0,268.6739,268.7624,268.6739,268.7329,1850.0
2024-02-07 11:20:00,273.24,273.24,273.15,273.16,600.0,268.5756,268.5756,268.4871,268.497,600.0
2024-02-07 11:25:00,273.17,273.36,273.17,273.36,1343.0,268.5068,268.6935,268.5068,268.6935,1343.0
2024-02-07 11:30:00,273.22,273.22,273.22,273.22,100.0,268.5559,268.5559,268.5559,268.5559,100.0
2024-02-07 11:35:00,273.23,273.23,273.23,273.23,600.0,268.5658,268.5658,268.5658,268.5658,600.0
2024-02-07 11:40:00,273.31,273.41,273.31,273.41,615.0,268.6444,268.7427,268.6444,268.7427,615.0
2024-02-07 11:45:00,273.42,273.42,273.29,273.29,8178.0,268.7525,268.7525,268.6247,268.6247,8178.0
2024-02-07 11:50:00,273.45,273.54,273.45,273.54,6972.0,268.782,268.8705,268.782,268.8705,6972.0
2024-02-07 11:55:00,273.6,273.65,273.55,273.55,2321.0,268.9295,268.9786,268.8803,268.8803,2321.0
2024-02-07 12:00:00,273.52,273.59,273.47,273.54,2277.0,268.8508,268.9196,268.8017,268.8705,2277.0
2024-02-07 12:05:00,273.53,273.55,273.53,273.55,500.0,268.8606,268.8803,268.8606,268.8803,500.0
2024-02-07 12:10:00,273.54,273.55,273.35,273.5,3322.0,268.8705,268.8803,268.6837,268.8312,3322.0
2024-02-07 12:15:00,273.49,273.62,273.49,273.59,2471.0,268.8213,268.9491,268.8213,268.9196,2471.0
2024-02-07 12:20:00,273.55,273.55,273.44,273.48,695.0,268.8803,268.8803,268.7722,268.8115,695.0
2024-02-07 12:25:00,273.43,273.47,273.38,273.46,8478.0,268.7624,268.8017,268.7132,268.7918,8478.0
2024-02-07 12:30:00,273.35,273.35,273.28,273.29,392.0,268.6837,268.6837,268.6149,268.6247,392.0
2024-02-07 12:35:00,273.31,273.32,273.26,273.26,875.0,268.6444,268.6542,268.5953,268.5953,875.0
2024-02-07 12:40:00,273.24,273.24,273.19,273.21,446.0,268.5756,268.5756,268.5264,268.5461,446.0
2024-02-07 12:45:00,273.34,273.41,273.27,273.3,2196.0,268.6739,268.7427,268.6051,268.6346,2196.0
2024-02-07 12:50:00,273.34,273.49,273.32,273.48,2272.0,268.6739,268.8213,268.6542,268.8115,2272.0
2024-02-07 12:55:00,273.52,273.53,273.49,273.52,2287.0,268.8508,268.8606,268.8213,268.8508,2287.0
2024-02-07 13:00:00,273.46,273.86,273.46,273.61,4722.0,268.7918,269.185,268.7918,268.9393,4722.0
2024-02-07 13:05:00,273.47,273.47,273.46,273.47,359.0,268.8017,268.8017,268.7918,268.8017,359.0
2024-02-07 13:10:00,273.6,273.76,273.59,273.61,800.0,268.9295,269.0867,268.9196,268.9393,800.0
2024-02-07 13:15:00,273.68,273.77,273.64,273.74,860.0,269.0081,269.0965,268.9688,269.0671,860.0
2024-02-07 13:20:00,273.84,273.84,273.81,273.82,3478.0,269.1654,269.1654,269.1359,269.1457,3478.0
2024-02-07 13:25:00,273.82,273.9,273.8,273.9,1050.0,269.1457,269.2243,269.126,269.2243,1050.0
2024-02-07 13:30:00,273.98,274.03,273.84,273.9,1314.0,269.303,269.3521,269.1654,269.2243,1314.0
2024-02-07 13:35:00,273.85,273.85,273.85,273.85,500.0,269.1752,269.1752,269.1752,269.1752,500.0
2024-02-07 13:40:00,273.86,273.86,273.62,273.66,12296.0,269.185,269.185,268.9491,268.9884,12296.0
2024-02-07 13:45:00,273.69,273.79,273.69,273.79,1242.0,269.0179,269.1162,269.0179,269.1162,1242.0
2024-02-07 13:50:00,273.79,273.9,273.79,273.9,300.0,269.1162,269.2243,269.1162,269.2243,300.0
2024-02-07 13:55:00,273.92,273.92,273.84,273.85,745.0,269.244,269.244,269.1654,269.1752,745.0
2024-02-07 14:00:00,273.84,273.92,273.78,273.78,1256.0,269.1654,269.244,269.1064,269.1064,1256.0
2024-02-07 14:05:00,273.87,273.89,273.85,273.89,400.0,269.1948,269.2145,269.1752,269.2145,400.0
2024-02-07 14:10:00,273.93,273.93,273.89,273.89,1174.0,269.2538,269.2538,269.2145,269.2145,1174.0
2024-02-07 14:15:00,273.81,273.81,273.81,273.81,100.0,269.1359,269.1359,269.1359,269.1359,100.0
2024-02-07 14:20:00,273.74,273.82,273.74,273.82,400.0,269.0671,269.1457,269.0671,269.1457,400.0
2024-02-07 14:25:00,273.84,273.84,273.8,273.81,2102.0,269.1654,269.1654,269.126,269.1359,2102.0
2024-02-07 14:30:00,273.83,273.85,273.78,273.83,1790.0,269.1555,269.1752,269.1064,269.1555,1790.0
2024-02-07 14:35:00,273.77,273.81,273.76,273.81,500.0,269.0965,269.1359,269.0867,269.1359,500.0
2024-02-07 14:40:00,273.87,273.91,273.83,273.9,5908.0,269.1948,269.2342,269.1555,269.2243,5908.0
2024-02-07 14:45:00,273.9,274.03,273.89,274.03,2300.0,269.2243,269.3521,269.2145,269.3521,2300.0
2024-02-07 14:50:00,273.96,274.02,273.92,273.97,4850.0,269.2833,269.3423,269.244,269.2931,4850.0
2024-02-07 14:55:00,273.98,274.03,273.98,274.0,40851.0,269.303,269.3521,269.303,269.3226,40851.0
2024-02-07 15:00:00,273.99,274.13,273.99,274.06,2287.0,269.3128,269.4504,269.3128,269.3816,2287.0
2024-02-07 15:05:00,274.08,274.08,273.94,273.96,3301.0,269.4013,269.4013,269.2636,269.2833,3301.0
2024-02-07 15:10:00,274.02,274.03,273.96,273.96,2608.0,269.3423,269.3521,269.2833,269.2833,2608.0
2024-02-07 15:15:00,273.94,273.99,273.76,273.9,18266.0,269.2636,269.3128,269.0867,269.2243,18266.0
2024-02-07 15:20:00,273.89,273.9,273.86,273.86,700.0,269.2145,269.2243,269.185,269.185,700.0
2024-02-07 15:25:00,273.92,273.95,273.89,273.9,4125.0,269.244,269.2735,269.2145,269.2243,4125.0
2024-02-07 15:30:00,273.92,273.92,273.81,273.83,2450.0,269.244,269.244,269.1359,269.1555,2450.0
2024-02-07 15:35:00,273.82,273.94,273.81,273.91,3403.0,269.1457,269.2636,269.1359,269.2342,3403.0
2024-02-07 15:40:00,273.9,273.9,273.72,273.76,2645.0,269.2243,269.2243,269.0474,269.0867,2645.0
2024-02-07 15:45:00,273.79,273.83,273.7,273.7,3439.0,269.1162,269.1555,269.0277,269.0277,3439.0
2024-02-07 15:50:00,273.77,273.79,273.58,273.58,7115.0,269.0965,269.1162,268.9098,268.9098,7115.0
2024-02-07 15:55:00,273.62,273.91,273.61,273.87,354625.0,268.9491,269.2342,268.9393,269.1948,354625.0
2024-02-08 09:30:00,273.77,273.9,273.76,273.77,8906.0,269.0965,269.2243,269.0867,269.0965,8906.0
2024-02-08 09:35:00,273.84,274.02,273.83,273.88,37243.0,269.1654,269.3423,269.1555,269.2047,37243.0
2024-02-08 09:40:00,273.93,273.93,273.65,273.76,12106.0,269.2538,269.2538,268.9786,269.0867,12106.0
2024-02-08 09:45:00,273.8,273.8,273.67,273.75,1037.0,269.126,269.126,268.9983,269.0769,1037.0
2024-02-08 09:50:00,273.77,273.89,273.77,273.89,1058.0,269.0965,269.2145,269.0965,269.2145,1058.0
2024-02-08 09:55:00,273.92,273.92,273.92,273.92,300.0,269.244,269.244,269.244,269.244,300.0
2024-02-08 10:00:00,273.97,274.01,273.9,273.97,1877.0,269.2931,269.3325,269.2243,269.2931,1877.0
2024-02-08 10:05:00,274.05,274.1,273.97,274.05,1860.0,269.3718,269.4209,269.2931,269.3718,1860.0
2024-02-08 10:10:00,273.99,273.99,273.92,273.94,948.0,269.3128,269.3128,269.244,269.2636,948.0
2024-02-08 10:15:00,273.96,274.07,273.94,274.04,1603.0,269.2833,269.3914,269.2636,269.3619,1603.0
2024-02-08 10:20:00,274.03,274.05,273.83,273.83,1400.0,269.3521,269.3718,269.1555,269.1555,1400.0
2024-02-08 10:25:00,273.83,273.91,273.83,273.91,1109.0,269.1555,269.2342,269.1555,269.2342,1109.0
2024-02-08 10:30:00,273.91,274.02,273.78,274.01,3555.0,269.2342,269.3423,269.1064,269.3325,3555.0
2024-02-08 10:35:00,273.91,273.99,273.82,273.82,1200.0,269.2342,269.3128,269.1457,269.1457,1200.0
2024-02-08 10:40:00,273.78,273.8,273.6,273.77,74783.0,269.1064,269.126,268.9295,269.0965,74783.0
2024-02-08 10:45:00,273.85,273.94,273.79,273.93,3199.0,269.1752,269.2636,269.1162,269.2538,3199.0
2024-02-08 10:50:00,273.92,274.03,273.9,274.03,3249.0,269.244,269.3521,269.2243,269.3521,3249.0
2024-02-08 10:55:00,274.04,274.09,273.94,274.07,5355.0,269.3619,269.4111,269.2636,269.3914,5355.0
2024-02-08 11:00:00,274.07,274.07,273.87,273.88,6377.0,269.3914,269.3914,269.1948,269.2047,6377.0
2024-02-08 11:05:00,273.89,273.93,273.82,273.83,6731.0,269.2145,269.2538,269.1457,269.1555,6731.0
2024-02-08 11:10:00,273.83,273.91,273.79,273.82,9229.0,269.1555,269.2342,269.1162,269.1457,9229.0
2024-02-08 11:15:00,273.83,273.85,273.73,273.76,5971.0,269.1555,269.1752,269.0572,269.0867,5971.0
2024-02-08 11:20:00,273.75,273.93,273.75,273.76,6224.0,269.0769,269.2538,269.0769,269.0867,6224.0
2024-02-08 11:25:00,273.79,273.81,273.57,273.58,8866.0,269.1162,269.1359,268.9,268.9098,8866.0
2024-02-08 11:30:00,273.55,273.71,273.55,273.67,8605.0,268.8803,269.0376,268.8803,268.9983,8605.0
2024-02-08 11:35:00,273.79,273.84,273.74,273.84,3604.0,269.1162,269.1654,269.0671,269.1654,3604.0
2024-02-08 11:40:00,273.84,273.87,273.71,273.71,4005.0,269.1654,269.1948,269.0376,269.0376,4005.0
2024-02-08 11:45:00,273.73,273.75,273.71,273.72,1541.0,269.0572,269.0769,269.0376,269.0474,1541.0
2024-02-08 11:50:00,273.77,273.81,273.76,273.81,1830.0,269.0965,269.1359,269.0867,269.1359,1830.0
2024-02-08 11:55:00,273.83,273.9,273.8,273.88,1475.0,269.1555,269.2243,269.126,269.2047,1475.0
2024-02-08 12:00:00,273.88,273.9,273.81,273.83,13615.0,269.2047,269.2243,269.1359,269.1555,13615.0
2024-02-08 12:05:00,273.82,273.84,273.74,273.77,393244.0,269.1457,269.1654,269.0671,269.0965,393244.0
2024-02-08 12:10:00,273.77,273.94,273.77,273.94,1782.0,269.0965,269.2636,269.0965,269.2636,1782.0
2024-02-08 12:15:00,273.94,273.94,273.89,273.9,500.0,269.2636,269.2636,269.2145,269.2243,500.0
2024-02-08 12:20:00,273.95,273.97,273.88,273.96,40409.0,269.2735,269.2931,269.2047,269.2833,40409.0
2024-02-08 12:25:00,273.94,274.05,273.94,274.04,802.0,269.2636,269.3718,269.2636,269.3619,802.0
2024-02-08 12:30:00,274.03,274.03,273.95,273.98,400.0,269.3521,269.3521,269.2735,269.303,400.0
2024-02-08 12:35:00,274.0,274.01,273.95,274.0,923.0,269.3226,269.3325,269.2735,269.3226,923.0
2024-02-08 12:40:00,273.98,273.98,273.85,273.85,899.0,269.303,269.303,269.1752,269.1752,899.0
2024-02-08 12:45:00,273.85,273.85,273.78,273.78,700.0,269.1752,269.1752,269.1064,269.1064,700.0
2024-02-08 12:50:00,273.79,273.84,273.78,273.84,5038.0,269.1162,269.1654,269.1064,269.1654,5038.0
2024-02-08 12:55:00,273.79,273.79,273.69,273.74,14272.0,269.1162,269.1162,269.0179,269.0671,14272.0
2024-02-08 13:00:00,273.85,274.12,273.85,274.12,2940.0,269.1752,269.4406,269.1752,269.4406,2940.0
2024-02-08 13:05:00,274.03,274.15,273.96,273.98,7676.0,269.3521,269.4701,269.2833,269.303,7676.0
2024-02-08 13:10:00,274.0,274.09,273.98,273.98,4361.0,269.3226,269.4111,269.303,269.303,4361.0
2024-02-08 13:15:00,274.02,274.02,273.89,273.94,1335.0,269.3423,269.3423,269.2145,269.2636,1335.0
2024-02-08 13:20:00,273.94,273.95,273.93,273.93,1956.0,269.2636,269.2735,269.2538,269.2538,1956.0
2024-02-08 13:25:00,273.96,274.02,273.95,274.01,2914.0,269.2833,269.3423,269.2735,269.3325,2914.0
2024-02-08 13:30:00,274.06,274.1,274.02,274.09,3363.0,269.3816,269.4209,269.3423,269.4111,3363.0
2024-02-08 13:35:00,274.12,274.23,274.12,274.21,3400.0,269.4406,269.5487,269.4406,269.529,3400.0
2024-02-08 13:40:00,274.18,274.18,274.05,274.1,17974.0,269.4995,269.4995,269.3718,269.4209,17974.0
2024-02-08 13:45:00,274.1,274.19,274.09,274.15,27702.0,269.4209,269.5094,269.4111,269.4701,27702.0
2024-02-08 13:50:00,274.16,274.16,274.01,274.01,11041.0,269.4799,269.4799,269.3325,269.3325,11041.0
2024-02-08 13:55:00,274.05,274.09,274.03,274.08,2100.0,269.3718,269.4111,269.3521,269.4013,2100.0
2024-02-08 14:00:00,274.16,274.19,274.03,274.03,2959.0,269.4799,269.5094,269.3521,269.3521,2959.0
2024-02-08 14:05:00,274.04,274.1,273.95,274.01,1996.0,269.3619,269.4209,269.2735,269.3325,1996.0
2024-02-08 14:10:00,274.06,274.12,274.02,274.02,3150.0,269.3816,269.4406,269.3423,269.3423,3150.0
2024-02-08 14:15:00,274.04,274.13,274.02,274.09,3753.0,269.3619,269.4504,269.3423,269.4111,3753.0
2024-02-08 14:20:00,274.14,274.14,273.98,273.98,1158.0,269.4602,269.4602,269.303,269.303,1158.0
2024-02-08 14:25:00,273.98,274.05,273.98,274.01,1593.0,269.303,269.3718,269.303,269.3325,1593.0
2024-02-08 14:30:00,274.0,274.01,273.91,273.91,2230.0,269.3226,269.3325,269.2342,269.2342,2230.0
2024-02-08 14:35:00,273.91,273.95,273.83,273.95,1718.0,269.2342,269.2735,269.1555,269.2735,1718.0
2024-02-08 14:40:00,273.94,274.06,273.92,274.04,4450.0,269.2636,269.3816,269.244,269.3619,4450.0
2024-02-08 14:45:00,274.05,274.09,274.03,274.04,1352.0,269.3718,269.4111,269.3521,269.3619,1352.0
2024-02-08 14:50:00,274.08,274.12,274.06,274.09,2118.0,269.4013,269.4406,269.3816,269.4111,2118.0
2024-02-08 14:55:00,274.08,274.24,274.08,274.16,3400.0,269.4013,269.5585,269.4013,269.4799,3400.0
2024-02-08 15:00:00,274.22,274.29,274.18,274.23,5895.0,269.5389,269.6077,269.4995,269.5487,5895.0
2024-02-08 15:05:00,274.23,274.23,274.18,274.18,1200.0,269.5487,269.5487,269.4995,269.4995,1200.0
2024-02-08 15:10:00,274.21,274.3,274.18,274.25,5747.0,269.529,269.6175,269.4995,269.5684,5747.0
2024-02-08 15:15:00,274.23,274.27,274.22,274.22,1998.0,269.5487,269.588,269.5389,269.5389,1998.0
2024-02-08 15:20:00,274.27,274.33,274.27,274.31,3465.0,269.588,269.647,269.588,269.6273,3465.0
2024-02-08 15:25:00,274.26,274.37,274.24,274.28,3258.0,269.5782,269.6863,269.5585,269.5978,3258.0
2024-02-08 15:30:00,274.28,274.3,274.24,274.24,4831.0,269.5978,269.6175,269.5585,269.5585,4831.0
2024-02-08 15:35:00,274.24,274.24,274.2,274.22,2061.0,269.5585,269.5585,269.5192,269.5389,2061.0
2024-02-08 15:40:00,274.24,274.25,274.19,274.19,2706.0,269.5585,269.5684,269.5094,269.5094,2706.0
2024-02-08 15:45:00,274.2,274.23,274.05,274.05,5850.0,269.5192,269.5487,269.3718,269.3718,5850.0
2024-02-08 15:50:00,274.08,274.23,274.05,274.07,7308.0,269.4013,269.5487,269.3718,269.3914,7308.0
2024-02-08 15:55:00,274.01,274.41,274.0,274.25,25125.0,269.3325,269.7256,269.3226,269.5684,25125.0
2024-02-09 09:30:00,274.7,274.7,274.39,274.68,17699.0,270.0107,270.0107,269.706,269.991,17699.0
2024-02-09 09:35:00,274.73,274.79,274.57,274.6,3029.0,270.0402,270.0991,269.8829,269.9124,3029.0
2024-02-09 09:40:00,274.66,274.79,274.6,274.76,3025.0,269.9714,270.0991,269.9124,270.0696,3025.0
2024-02-09 09:45:00,274.81,274.81,274.66,274.68,2804.0,270.1188,270.1188,269.9714,269.991,2804.0
2024-02-09 09:50:00,274.69,274.71,274.53,274.71,8967.0,270.0008,270.0205,269.8436,270.0205,8967.0
2024-02-09 09:55:00,274.72,274.94,274.67,274.94,4427.0,270.0303,270.2466,269.9812,270.2466,4427.0
2024-02-09 10:00:00,275.0,275.01,274.74,274.89,4133.0,270.3056,270.3154,270.05,270.1974,4133.0
2024-02-09 10:05:00,274.86,274.98,274.86,274.98,1451.0,270.1679,270.2859,270.1679,270.2859,1451.0
2024-02-09 10:10:00,274.88,274.97,274.78,274.85,7513.0,270.1876,270.2761,270.0893,270.1581,7513.0
2024-02-09 10:15:00,274.92,275.06,274.84,274.89,4046.0,270.2269,270.3645,270.1483,270.1974,4046.0
2024-02-09 10:20:00,274.87,274.92,274.83,274.87,15086.0,270.1778,270.2269,270.1385,270.1778,15086.0
2024-02-09 10:25:00,274.86,274.97,274.86,274.97,11462.0,270.1679,270.2761,270.1679,270.2761,11462.0
2024-02-09 10:30:00,275.02,275.13,274.96,275.09,7086.0,270.3252,270.4333,270.2662,270.394,7086.0
2024-02-09 10:35:00,275.1,275.17,275.03,275.03,4866.0,270.4038,270.4726,270.335,270.335,4866.0
2024-02-09 10:40:00,275.05,275.1,275.05,275.09,2051.0,270.3547,270.4038,270.3547,270.394,2051.0
2024-02-09 10:45:00,275.13,275.17,275.13,275.13,852.0,270.4333,270.4726,270.4333,270.4333,852.0
2024-02-09 10:50:00,275.13,275.18,275.12,275.12,513.0,270.4333,270.4825,270.4235,270.4235,513.0
2024-02-09 10:55:00,275.11,275.15,274.99,275.15,1493.0,270.4137,270.453,270.2957,270.453,1493.0
2024-02-09 11:00:00,275.14,275.21,275.09,275.18,1003.0,270.4432,270.512,270.394,270.4825,1003.0
2024-02-09 11:05:00,275.19,275.26,275.11,275.18,12954.0,270.4923,270.5611,270.4137,270.4825,12954.0
2024-02-09 11:10:00,275.16,275.26,275.16,275.21,2200.0,270.4628,270.5611,270.4628,270.512,2200.0
2024-02-09 11:15:00,275.16,275.17,275.07,275.11,4681.0,270.4628,270.4726,270.3744,270.4137,4681.0
2024-02-09 11:20:00,275.11,275.14,275.07,275.09,7656.0,270.4137,270.4432,270.3744,270.394,7656.0
2024-02-09 11:25:00,274.98,274.98,274.96,274.96,200.0,270.2859,270.2859,270.2662,270.2662,200.0
2024-02-09 11:30:00,275.03,275.04,274.94,274.94,400.0,270.335,270.3449,270.2466,270.2466,400.0
2024-02-09 11:35:00,274.92,274.92,274.78,274.89,755.0,270.2269,270.2269,270.0893,270.1974,755.0
2024-02-09 11:40:00,274.93,274.96,274.93,274.95,607.0,270.2367,270.2662,270.2367,270.2564,607.0
2024-02-09 11:45:00,274.98,275.06,274.95,275.06,1334.0,270.2859,270.3645,270.2564,270.3645,1334.0
2024-02-09 11:50:00,275.05,275.08,274.9,274.9,5400.0,270.3547,270.3842,270.2073,270.2073,5400.0
2024-02-09 11:55:00,275.0,275.0,274.98,274.98,250.0,270.3056,270.3056,270.2859,270.2859,250.0
2024-02-09 12:00:00,274.92,274.92,274.92,274.92,100.0,270.2269,270.2269,270.2269,270.2269,100.0
2024-02-09 12:05:00,274.86,274.94,274.8,274.92,5209.0,270.1679,270.2466,270.109,270.2269,5209.0
2024-02-09 12:10:00,274.96,274.98,274.94,274.98,1944.0,270.2662,270.2859,270.2466,270.2859,1944.0
2024-02-09 12:15:00,274.96,275.04,274.96,275.04,600.0,270.2662,270.3449,270.2662,270.3449,600.0
2024-02-09 12:20:00,275.0,275.08,275.0,275.08,2016.0,270.3056,270.3842,270.3056,270.3842,2016.0
2024-02-09 12:25:00,275.14,275.24,275.13,275.24,37514.0,270.4432,270.5415,270.4333,270.5415,37514.0
2024-02-09 12:30:00,275.26,275.31,275.16,275.25,27828.0,270.5611,270.6103,270.4628,270.5513,27828.0
2024-02-09 12:35:00,275.25,275.27,275.13,275.16,16600.0,270.5513,270.5709,270.4333,270.4628,16600.0
2024-02-09 12:40:00,275.27,275.31,275.27,275.31,1198.0,270.5709,270.6103,270.5709,270.6103,1198.0
2024-02-09 12:45:00,275.38,275.38,275.33,275.33,402.0,270.6791,270.6791,270.6299,270.6299,402.0
2024-02-09 12:50:00,275.36,275.42,275.29,275.4,1398.0,270.6594,270.7184,270.5906,270.6987,1398.0
2024-02-09 12:55:00,275.45,275.45,275.43,275.43,208.0,270.7479,270.7479,270.7282,270.7282,208.0
2024-02-09 13:00:00,275.48,275.48,275.4,275.47,940.0,270.7774,270.7774,270.6987,270.7675,940.0
2024-02-09 13:05:00,275.45,275.45,275.4,275.42,946.0,270.7479,270.7479,270.6987,270.7184,946.0
2024-02-09 13:10:00,275.45,275.51,275.45,275.45,1608.0,270.7479,270.8068,270.7479,270.7479,1608.0
2024-02-09 13:15:00,275.42,275.46,275.37,275.43,2964.0,270.7184,270.7577,270.6692,270.7282,2964.0
2024-02-09 13:20:00,275.52,275.56,275.49,275.55,1900.0,270.8167,270.856,270.7872,270.8462,1900.0
2024-02-09 13:25:00,275.54,275.69,275.51,275.64,2462.0,270.8363,270.9838,270.8068,270.9346,2462.0
2024-02-09 13:30:00,275.66,275.66,275.62,275.66,585.0,270.9543,270.9543,270.915,270.9543,585.0
2024-02-09 13:35:00,275.7,275.7,275.6,275.63,472.0,270.9936,270.9936,270.8953,270.9248,472.0
2024-02-09 13:40:00,275.59,275.59,275.53,275.53,1750.0,270.8855,270.8855,270.8265,270.8265,1750.0
2024-02-09 13:45:00,275.58,275.58,275.56,275.56,307.0,270.8757,270.8757,270.856,270.856,307.0
2024-02-09 13:50:00,275.57,275.58,275.52,275.54,1407.0,270.8658,270.8757,270.8167,270.8363,1407.0
2024-02-09 13:55:00,275.58,275.61,275.58,275.61,331.0,270.8757,270.9051,270.8757,270.9051,331.0
2024-02-09 14:00:00,275.61,275.66,275.6,275.66,782.0,270.9051,270.9543,270.8953,270.9543,782.0
2024-02-09 14:05:00,275.69,275.69,275.61,275.61,949.0,270.9838,270.9838,270.9051,270.9051,949.0
2024-02-09 14:10:00,275.64,275.73,275.64,275.72,917.0,270.9346,271.0231,270.9346,271.0133,917.0
2024-02-09 14:15:00,275.73,275.77,275.68,275.76,2237.0,271.0231,271.0624,270.9739,271.0526,2237.0
2024-02-09 14:20:00,275.76,275.83,275.74,275.77,1948.0,271.0526,271.1214,271.0329,271.0624,1948.0
2024-02-09 14:25:00,275.8,275.85,275.8,275.81,1076.0,271.0919,271.141,271.0919,271.1017,1076.0
2024-02-09 14:30:00,275.85,275.86,275.85,275.86,200.0,271.141,271.1509,271.141,271.1509,200.0
2024-02-09 14:35:00,275.85,275.89,275.83,275.89,595.0,271.141,271.1804,271.1214,271.1804,595.0
2024-02-09 14:40:00,275.91,275.94,275.9,275.94,350.0,271.2,271.2295,271.1902,271.2295,350.0
2024-02-09 14:45:00,276.02,276.02,275.98,275.98,300.0,271.3081,271.3081,271.2688,271.2688,300.0
2024-02-09 14:50:00,276.01,276.01,275.96,275.98,518.0,271.2983,271.2983,271.2492,271.2688,518.0
2024-02-09 14:55:00,275.92,275.94,275.89,275.89,813.0,271.2098,271.2295,271.1804,271.1804,813.0
2024-02-09 15:00:00,275.78,275.78,275.63,275.66,662.0,271.0722,271.0722,270.9248,270.9543,662.0
2024-02-09 15:05:00,275.74,275.74,275.7,275.7,600.0,271.0329,271.0329,270.9936,270.9936,600.0
2024-02-09 15:10:00,275.79,275.82,275.71,275.81,7325.0,271.0821,271.1116,271.0034,271.1017,7325.0
2024-02-09 15:15:00,275.83,275.91,275.81,275.9,1633.0,271.1214,271.2,271.1017,271.1902,1633.0
2024-02-09 15:20:00,275.87,275.89,275.78,275.81,2615.0,271.1607,271.1804,271.0722,271.1017,2615.0
2024-02-09 15:25:00,275.77,275.8,275.76,275.77,1936.0,271.0624,271.0919,271.0526,271.0624,1936.0
2024-02-09 15:30:00,275.78,275.8,275.65,275.68,2180.0,271.0722,271.0919,270.9445,270.9739,2180.0
2024-02-09 15:35:00,275.69,275.74,275.69,275.72,1500.0,270.9838,271.0329,270.9838,271.0133,1500.0
2024-02-09 15:40:00,275.73,275.76,275.63,275.64,5484.0,271.0231,271.0526,270.9248,270.9346,5484.0
2024-02-09 15:45:00,275.63,275.65,275.58,275.58,1300.0,270.9248,270.9445,270.8757,270.8757,1300.0
2024-02-09 15:50:00,275.6,275.79,275.6,275.73,8595.0,270.8953,271.0821,270.8953,271.0231,8595.0
2024-02-09 15:55:00,275.74,275.9,275.73,275.86,17060.0,271.0329,271.1902,271.0231,271.1509,17060.0
2024-02-12 09:30:00,275.76,275.94,275.76,275.89,6462.0,271.0526,271.2295,271.0526,271.1804,6462.0
2024-02-12 09:35:00,275.92,275.95,275.91,275.95,5947.0,271.2098,271.2393,271.2,271.2393,5947.0
2024-02-12 09:40:00,275.94,276.0,275.9,275.95,2782.0,271.2295,271.2885,271.1902,271.2393,2782.0
2024-02-12 09:45:00,275.95,275.95,275.86,275.91,4311.0,271.2393,271.2393,271.1509,271.2,4311.0
2024-02-12 09:50:00,275.89,276.06,275.89,276.04,10120.0,271.1804,271.3475,271.1804,271.3278,10120.0
2024-02-12 09:55:00,276.0,276.08,276.0,276.03,5891.0,271.2885,271.3671,271.2885,271.318,5891.0
2024-02-12 10:00:00,276.06,276.06,275.94,275.99,5884.0,271.3475,271.3475,271.2295,271.2787,5884.0
2024-02-12 10:05:00,275.98,275.98,275.86,275.92,11072.0,271.2688,271.2688,271.1509,271.2098,11072.0
2024-02-12 10:10:00,275.93,275.96,275.88,275.88,4727.0,271.2197,271.2492,271.1705,271.1705,4727.0
2024-02-12 10:15:00,275.89,275.92,275.8,275.92,6275.0,271.1804,271.2098,271.0919,271.2098,6275.0
2024-02-12 10:20:00,275.9,275.97,275.9,275.97,5162.0,271.1902,271.259,271.1902,271.259,5162.0
2024-02-12 10:25:00,275.99,276.07,275.99,276.02,4883.0,271.2787,271.3573,271.2787,271.3081,4883.0
2024-02-12 10:30:00,276.03,276.18,276.03,276.1,2841.0,271.318,271.4654,271.318,271.3868,2841.0
2024-02-12 10:35:00,276.09,276.14,276.05,276.11,2100.0,271.3769,271.4261,271.3376,271.3966,2100.0
2024-02-12 10:40:00,276.16,276.16,276.1,276.14,1009.0,271.4457,271.4457,271.3868,271.4261,1009.0
2024-02-12 10:45:00,276.19,276.28,276.19,276.27,1615.0,271.4752,271.5637,271.4752,271.5539,1615.0
2024-02-12 10:50:00,276.29,276.39,276.29,276.39,600.0,271.5735,271.6718,271.5735,271.6718,600.0
2024-02-12 10:55:00,276.43,276.44,276.41,276.41,2532.0,271.7111,271.721,271.6915,271.6915,2532.0
2024-02-12 11:00:00,276.43,276.43,276.34,276.38,600.0,271.7111,271.7111,271.6227,271.662,600.0
2024-02-12 11:05:00,276.41,276.54,276.4,276.54,2016.0,271.6915,271.8193,271.6817,271.8193,2016.0
2024-02-12 11:10:00,276.49,276.54,276.43,276.48,985.0,271.7701,271.8193,271.7111,271.7603,985.0
2024-02-12 11:15:00,276.49,276.66,276.49,276.61,1668.0,271.7701,271.9372,271.7701,271.8881,1668.0
2024-02-12 11:20:00,276.61,276.78,276.6,276.78,944.0,271.8881,272.0552,271.8782,272.0552,944.0
2024-02-12 11:25:00,276.8,276.88,276.76,276.87,1116.0,272.0748,272.1535,272.0355,272.1436,1116.0
2024-02-12 11:30:00,276.9,277.19,276.9,277.19,1737.0,272.1731,272.4582,272.1731,272.4582,1737.0
2024-02-12 11:35:00,277.15,277.17,277.02,277.05,1962.0,272.4188,272.4385,272.2911,272.3206,1962.0
2024-02-12 11:40:00,277.06,277.07,277.04,277.04,1016.0,272.3304,272.3402,272.3107,272.3107,1016.0
2024-02-12 11:45:00,277.11,277.11,276.91,276.91,2637.0,272.3795,272.3795,272.1829,272.1829,2637.0
2024-02-12 11:50:00,276.94,277.05,276.93,277.05,916.0,272.2124,272.3206,272.2026,272.3206,916.0
2024-02-12 11:55:00,277.08,277.13,277.02,277.06,2119.0,272.35,272.3992,272.2911,272.3304,2119.0
2024-02-12 12:00:00,277.04,277.04,276.95,276.98,1925.0,272.3107,272.3107,272.2223,272.2518,1925.0
2024-02-12 12:05:00,277.09,277.15,277.04,277.04,2906.0,272.3599,272.4188,272.3107,272.3107,2906.0
2024-02-12 12:10:00,277.12,277.15,277.1,277.1,1262.0,272.3894,272.4188,272.3697,272.3697,1262.0
2024-02-12 12:15:00,277.08,277.08,276.99,277.06,1808.0,272.35,272.35,272.2616,272.3304,1808.0
2024-02-12 12:20:00,277.03,277.04,276.82,276.84,2022.0,272.3009,272.3107,272.0945,272.1141,2022.0
2024-02-12 12:25:00,276.85,276.89,276.78,276.89,1321.0,272.124,272.1633,272.0552,272.1633,1321.0
2024-02-12 12:30:00,276.86,276.92,276.82,276.88,89560.0,272.1338,272.1928,272.0945,272.1535,89560.0
2024-02-12 12:35:00,276.85,276.88,276.81,276.83,1380.0,272.124,272.1535,272.0847,272.1043,1380.0
2024-02-12 12:40:00,276.84,276.88,276.82,276.84,7000.0,272.1141,272.1535,272.0945,272.1141,7000.0
2024-02-12 12:45:00,276.82,276.96,276.78,276.96,2800.0,272.0945,272.2321,272.0552,272.2321,2800.0
2024-02-12 12:50:00,276.94,277.01,276.92,276.94,1629.0,272.2124,272.2812,272.1928,272.2124,1629.0
2024-02-12 12:55:00,276.99,277.06,276.96,277.05,2400.0,272.2616,272.3304,272.2321,272.3206,2400.0
2024-02-12 13:00:00,277.08,277.1,277.02,277.05,2709.0,272.35,272.3697,272.2911,272.3206,2709.0
2024-02-12 13:05:00,277.05,277.07,277.01,277.06,3146.0,272.3206,272.3402,272.2812,272.3304,3146.0
2024-02-12 13:10:00,277.07,277.16,277.06,277.13,2344.0,272.3402,272.4287,272.3304,272.3992,2344.0
2024-02-12 13:15:00,277.15,277.17,277.12,277.17,1190.0,272.4188,272.4385,272.3894,272.4385,1190.0
2024-02-12 13:20:00,277.17,277.17,276.9,276.91,3369.0,272.4385,272.4385,272.1731,272.1829,3369.0
2024-02-12 13:25:00,276.91,276.91,276.67,276.7,1962.0,272.1829,272.1829,271.947,271.9765,1962.0
2024-02-12 13:30:00,276.68,276.73,276.61,276.69,2302.0,271.9569,272.006,271.8881,271.9667,2302.0
2024-02-12 13:35:00,276.55,276.63,276.37,276.37,2607.0,271.8291,271.9077,271.6522,271.6522,2607.0
2024-02-12 13:40:00,276.31,276.38,276.22,276.26,1608.0,271.5932,271.662,271.5047,271.544,1608.0
2024-02-12 13:45:00,276.27,276.4,276.25,276.35,2250.0,271.5539,271.6817,271.5342,271.6325,2250.0
2024-02-12 13:50:00,276.37,276.43,276.32,276.37,900.0,271.6522,271.7111,271.603,271.6522,900.0
2024-02-12 13:55:00,276.39,276.5,276.39,276.42,2452.0,271.6718,271.7799,271.6718,271.7013,2452.0
2024-02-12 14:00:00,276.42,276.45,276.33,276.37,1747.0,271.7013,271.7308,271.6128,271.6522,1747.0
2024-02-12 14:05:00,276.36,276.46,276.31,276.39,1690.0,271.6423,271.7406,271.5932,271.6718,1690.0
2024-02-12 14:10:00,276.42,276.45,276.38,276.4,1200.0,271.7013,271.7308,271.662,271.6817,1200.0
2024-02-12 14:15:00,276.31,276.31,275.56,275.58,6929.0,271.5932,271.5932,270.856,270.8757,6929.0
2024-02-12 14:20:00,275.52,275.88,275.42,275.84,5394.0,270.8167,271.1705,270.7184,271.1312,5394.0
2024-02-12 14:25:00,275.87,275.89,275.75,275.86,2249.0,271.1607,271.1804,271.0427,271.1509,2249.0
2024-02-12 14:30:00,275.86,275.95,275.83,275.87,3392.0,271.1509,271.2393,271.1214,271.1607,3392.0
2024-02-12 14:35:00,275.86,275.92,275.79,275.82,1970.0,271.1509,271.2098,271.0821,271.1116,1970.0
2024-02-12 14:40:00,275.9,276.0,275.84,275.91,3292.0,271.1902,271.2885,271.1312,271.2,3292.0
2024-02-12 14:45:00,275.86,275.91,275.75,275.79,3183.0,271.1509,271.2,271.0427,271.0821,3183.0
2024-02-12 14:50:00,275.77,275.77,275.58,275.65,8108.0,271.0624,271.0624,270.8757,270.9445,8108.0
2024-02-12 14:55:00,275.62,275.66,275.55,275.64,2480.0,270.915,270.9543,270.8462,270.9346,2480.0
2024-02-12 15:00:00,275.61,275.77,275.59,275.71,2956.0,270.9051,271.0624,270.8855,271.0034,2956.0
2024-02-12 15:05:00,275.69,275.85,275.69,275.83,3591.0,270.9838,271.141,270.9838,271.1214,3591.0
2024-02-12 15:10:00,275.83,275.89,275.81,275.88,2621.0,271.1214,271.1804,271.1017,271.1705,2621.0
2024-02-12 15:15:00,275.88,275.93,275.81,275.89,6331.0,271.1705,271.2197,271.1017,271.1804,6331.0
2024-02-12 15:20:00,275.91,275.92,275.85,275.86,4579.0,271.2,271.2098,271.141,271.1509,4579.0
2024-02-12 15:25:00,275.8,275.91,275.8,275.81,1813.0,271.0919,271.2,271.0919,271.1017,1813.0
2024-02-12 15:30:00,275.82,275.88,275.78,275.82,2838.0,271.1116,271.1705,271.0722,271.1116,2838.0
2024-02-12 15:35:00,275.85,275.94,275.82,275.85,5520.0,271.141,271.2295,271.1116,271.141,5520.0
2024-02-12 15:40:00,275.82,275.9,275.76,275.9,14198.0,271.1116,271.1902,271.0526,271.1902,14198.0
2024-02-12 15:45:00,275.88,275.98,275.84,275.88,6892.0,271.1705,271.2688,271.1312,271.1705,6892.0
2024-02-12 15:50:00,275.96,275.99,275.79,275.81,3669.0,271.2492,271.2787,271.0821,271.1017,3669.0
2024-02-12 15:55:00,275.75,275.82,275.66,275.79,17387.0,271.0427,271.1116,270.9543,271.0821,17387.0
2024-02-13 09:30:00,271.9,272.11,271.6,272.11,17185.0,267.2585,267.4649,266.9636,267.4649,17185.0
2024-02-13 09:35:00,272.16,272.34,272.07,272.07,8378.0,267.514,267.691,267.4256,267.4256,8378.0
2024-02-13 09:40:00,272.07,272.09,271.93,272.05,2663.0,267.4256,267.4452,267.288,267.4059,2663.0
2024-02-13 09:45:00,271.91,271.98,271.8,271.8,5792.0,267.2683,267.3371,267.1602,267.1602,5792.0
2024-02-13 09:50:00,271.81,271.87,271.56,271.84,4265.0,267.17,267.229,266.9243,267.1995,4265.0
2024-02-13 09:55:00,271.78,271.78,271.59,271.66,1500.0,267.1405,267.1405,266.9538,267.0226,1500.0
2024-02-13 10:00:00,271.59,271.72,271.49,271.51,1373.0,266.9538,267.0815,266.8555,266.8751,1373.0
2024-02-13 10:05:00,271.54,271.54,271.45,271.45,1320.0,266.9046,266.9046,266.8162,266.8162,1320.0
2024-02-13 10:10:00,271.59,271.61,271.54,271.55,800.0,266.9538,266.9734,266.9046,266.9144,800.0
2024-02-13 10:15:00,271.37,271.51,271.35,271.51,2980.0,266.7375,266.8751,266.7179,266.8751,2980.0
2024-02-13 10:20:00,271.66,271.9,271.66,271.9,2714.0,267.0226,267.2585,267.0226,267.2585,2714.0
2024-02-13 10:25:00,271.87,272.26,271.87,272.26,1756.0,267.229,267.6123,267.229,267.6123,1756.0
2024-02-13 10:30:00,272.28,272.34,272.11,272.25,4566.0,267.632,267.691,267.4649,267.6025,4566.0
2024-02-13 10:35:00,272.2,272.34,272.19,272.34,1437.0,267.5533,267.691,267.5435,267.691,1437.0
2024-02-13 10:40:00,272.4,272.47,272.24,272.42,2660.0,267.7499,267.8187,267.5927,267.7696,2660.0
2024-02-13 10:45:00,272.39,272.47,272.35,272.38,2619.0,267.7401,267.8187,267.7008,267.7303,2619.0
2024-02-13 10:50:00,272.4,272.49,272.27,272.46,4225.0,267.7499,267.8384,267.6222,267.8089,4225.0
2024-02-13 10:55:00,272.41,272.41,272.12,272.12,6286.0,267.7598,267.7598,267.4747,267.4747,6286.0
2024-02-13 11:00:00,272.23,272.45,272.17,272.45,1584.0,267.5828,267.7991,267.5239,267.7991,1584.0
2024-02-13 11:05:00,272.47,272.61,272.47,272.56,1210.0,267.8187,267.9564,267.8187,267.9072,1210.0
2024-02-13 11:10:00,272.63,272.66,272.57,272.61,3472.0,267.976,268.0055,267.917,267.9564,3472.0
2024-02-13 11:15:00,272.61,272.66,272.47,272.53,5516.0,267.9564,268.0055,267.8187,267.8777,5516.0
2024-02-13 11:20:00,272.71,272.78,272.69,272.71,3364.0,268.0546,268.1234,268.035,268.0546,3364.0
2024-02-13 11:25:00,272.75,272.81,272.67,272.74,1090.0,268.094,268.1529,268.0153,268.0841,1090.0
2024-02-13 11:30:00,272.78,272.78,272.58,272.74,5258.0,268.1234,268.1234,267.9269,268.0841,5258.0
2024-02-13 11:35:00,272.67,272.88,272.67,272.78,1225.0,268.0153,268.2217,268.0153,268.1234,1225.0
2024-02-13 11:40:00,272.86,272.9,272.75,272.83,12964.0,268.2021,268.2414,268.094,268.1726,12964.0
2024-02-13 11:45:00,272.85,272.9,272.82,272.9,608.0,268.1923,268.2414,268.1628,268.2414,608.0
2024-02-13 11:50:00,272.81,272.84,272.55,272.57,12792.0,268.1529,268.1824,267.8974,267.917,12792.0
2024-02-13 11:55:00,272.57,272.58,272.43,272.52,5839.0,267.917,267.9269,267.7794,267.8679,5839.0
2024-02-13 12:00:00,272.45,272.53,272.4,272.46,7678.0,267.7991,267.8777,267.7499,267.8089,7678.0
2024-02-13 12:05:00,272.46,272.47,272.24,272.34,7700.0,267.8089,267.8187,267.5927,267.691,7700.0
2024-02-13 12:10:00,272.33,272.38,272.19,272.38,5643.0,267.6811,267.7303,267.5435,267.7303,5643.0
2024-02-13 12:15:00,272.38,272.49,272.36,272.39,6000.0,267.7303,267.8384,267.7106,267.7401,6000.0
2024-02-13 12:20:00,272.37,272.41,272.35,272.35,2501.0,267.7204,267.7598,267.7008,267.7008,2501.0
2024-02-13 12:25:00,272.28,272.28,272.12,272.14,400.0,267.632,267.632,267.4747,267.4944,400.0
2024-02-13 12:30:00,272.16,272.45,272.16,272.45,919.0,267.514,267.7991,267.514,267.7991,919.0
2024-02-13 12:35:00,272.51,272.54,272.51,272.54,391.0,267.8581,267.8875,267.8581,267.8875,391.0
2024-02-13 12:40:00,272.54,272.55,272.54,272.54,964.0,267.8875,267.8974,267.8875,267.8875,964.0
2024-02-13 12:45:00,272.47,272.47,272.47,272.47,100.0,267.8187,267.8187,267.8187,267.8187,100.0
2024-02-13 12:50:00,272.33,272.4,272.1,272.1,1463.0,267.6811,267.7499,267.4551,267.4551,1463.0
2024-02-13 12:55:00,272.06,272.06,271.96,272.06,1077.0,267.4157,267.4157,267.3174,267.4157,1077.0
2024-02-13 13:00:00,272.01,272.01,271.91,271.94,1018.0,267.3666,267.3666,267.2683,267.2978,1018.0
2024-02-13 13:05:00,271.95,271.97,271.94,271.94,747.0,267.3076,267.3273,267.2978,267.2978,747.0
2024-02-13 13:10:00,271.86,271.93,271.86,271.92,969.0,267.2192,267.288,267.2192,267.2781,969.0
2024-02-13 13:15:00,272.03,272.08,271.97,272.01,1264.0,267.3863,267.4354,267.3273,267.3666,1264.0
2024-02-13 13:20:00,272.01,272.01,271.91,271.97,2731.0,267.3666,267.3666,267.2683,267.3273,2731.0
2024-02-13 13:25:00,271.93,271.93,271.93,271.93,100.0,267.288,267.288,267.288,267.288,100.0
2024-02-13 13:30:00,271.99,271.99,271.91,271.91,748.0,267.3469,267.3469,267.2683,267.2683,748.0
2024-02-13 13:35:00,271.9,271.9,271.84,271.86,1540.0,267.2585,267.2585,267.1995,267.2192,1540.0
2024-02-13 13:40:00,271.91,271.91,271.75,271.75,2345.0,267.2683,267.2683,267.111,267.111,2345.0
2024-02-13 13:45:00,271.76,271.83,271.66,271.67,1005.0,267.1209,267.1897,267.0226,267.0324,1005.0
2024-02-13 13:50:00,271.67,271.67,271.54,271.54,1281.0,267.0324,267.0324,266.9046,266.9046,1281.0
2024-02-13 13:55:00,271.58,271.58,271.58,271.58,156.0,266.9439,266.9439,266.9439,266.9439,156.0
2024-02-13 14:00:00,271.53,271.54,271.24,271.28,1532.0,266.8948,266.9046,266.6097,266.6491,1532.0
2024-02-13 14:05:00,271.28,271.28,271.06,271.13,5096.0,266.6491,266.6491,266.4328,266.5016,5096.0
2024-02-13 14:10:00,271.01,271.06,270.76,270.8,8060.0,266.3837,266.4328,266.1379,266.1772,8060.0
2024-02-13 14:15:00,270.81,270.91,270.76,270.86,4632.0,266.1871,266.2854,266.1379,266.2362,4632.0
2024-02-13 14:20:00,270.85,270.92,270.85,270.91,635.0,266.2264,266.2952,266.2264,266.2854,635.0
2024-02-13 14:25:00,270.65,270.89,270.65,270.83,1280.0,266.0298,266.2657,266.0298,266.2067,1280.0
2024-02-13 14:30:00,270.96,271.15,270.87,271.15,1124.0,266.3345,266.5213,266.2461,266.5213,1124.0
2024-02-13 14:35:00,271.08,271.21,271.08,271.2,5481.0,266.4525,266.5802,266.4525,266.5704,5481.0
2024-02-13 14:40:00,271.23,271.23,271.11,271.11,717.0,266.5999,266.5999,266.482,266.482,717.0
2024-02-13 14:45:00,270.94,270.98,270.58,270.58,2192.0,266.3149,266.3542,265.961,265.961,2192.0
2024-02-13 14:50:00,270.57,270.6,270.24,270.28,3880.0,265.9512,265.9807,265.6268,265.6661,3880.0
2024-02-13 14:55:00,270.35,270.36,270.33,270.35,700.0,265.7349,265.7448,265.7153,265.7349,700.0
2024-02-13 15:00:00,270.23,270.23,270.15,270.17,850.0,265.617,265.617,265.5383,265.558,850.0
2024-02-13 15:05:00,270.21,270.35,270.19,270.26,5211.0,265.5973,265.7349,265.5777,265.6465,5211.0
2024-02-13 15:10:00,270.25,270.34,270.21,270.23,2000.0,265.6366,265.7251,265.5973,265.617,2000.0
2024-02-13 15:15:00,270.26,270.29,270.11,270.11,3355.0,265.6465,265.676,265.499,265.499,3355.0
2024-02-13 15:20:00,270.12,270.12,269.98,270.03,2492.0,265.5089,265.5089,265.3712,265.4204,2492.0
2024-02-13 15:25:00,270.02,270.34,269.99,270.34,2526.0,265.4106,265.7251,265.3811,265.7251,2526.0
2024-02-13 15:30:00,270.27,270.52,270.27,270.52,6887.0,265.6563,265.902,265.6563,265.902,6887.0
2024-02-13 15:35:00,270.61,270.67,270.57,270.62,3526.0,265.9905,266.0495,265.9512,266.0003,3526.0
2024-02-13 15:40:00,270.71,271.04,270.71,270.99,2902.0,266.0888,266.4132,266.0888,266.364,2902.0
2024-02-13 15:45:00,271.06,271.24,271.06,271.21,8055.0,266.4328,266.6097,266.4328,266.5802,8055.0
2024-02-13 15:50:00,271.23,271.29,271.01,271.25,6803.0,266.5999,266.6589,266.3837,266.6196,6803.0
2024-02-13 15:55:00,271.33,271.86,271.33,271.83,54073.0,266.6982,267.2192,266.6982,267.1897,54073.0
2024-02-14 09:30:00,273.42,273.77,273.31,273.31,15136.0,268.7525,269.0965,268.6444,268.6444,15136.0
2024-02-14 09:35:00,273.4,273.44,272.97,272.98,3675.0,268.7329,268.7722,268.3102,268.32,3675.0
2024-02-14 09:40:00,272.97,273.3,272.97,273.3,600.0,268.3102,268.6346,268.3102,268.6346,600.0
2024-02-14 09:45:00,273.41,273.59,273.3,273.3,765.0,268.7427,268.9196,268.6346,268.6346,765.0
2024-02-14 09:50:00,273.32,273.46,273.24,273.37,5232.0,268.6542,268.7918,268.5756,268.7034,5232.0
2024-02-14 09:55:00,273.46,273.46,273.37,273.37,587.0,268.7918,268.7918,268.7034,268.7034,587.0
2024-02-14 10:00:00,273.6,273.6,273.38,273.42,1040.0,268.9295,268.9295,268.7132,268.7525,1040.0
2024-02-14 10:05:00,273.44,273.55,273.35,273.35,2479.0,268.7722,268.8803,268.6837,268.6837,2479.0
2024-02-14 10:10:00,273.42,273.51,273.42,273.51,200.0,268.7525,268.841,268.7525,268.841,200.0
2024-02-14 10:15:00,273.43,273.81,273.43,273.81,1674.0,268.7624,269.1359,268.7624,269.1359,1674.0
2024-02-14 10:20:00,273.82,274.07,273.8,274.07,2416.0,269.1457,269.3914,269.126,269.3914,2416.0
2024-02-14 10:25:00,274.04,274.08,273.94,273.94,705.0,269.3619,269.4013,269.2636,269.2636,705.0
2024-02-14 10:30:00,273.93,274.04,273.91,273.91,1679.0,269.2538,269.3619,269.2342,269.2342,1679.0
2024-02-14 10:35:00,273.92,273.92,273.73,273.79,1325.0,269.244,269.244,269.0572,269.1162,1325.0
2024-02-14 10:40:00,273.69,273.69,273.43,273.49,1500.0,269.0179,269.0179,268.7624,268.8213,1500.0
2024-02-14 10:45:00,273.42,273.6,273.42,273.56,2643.0,268.7525,268.9295,268.7525,268.8901,2643.0
2024-02-14 10:50:00,273.59,273.63,273.28,273.28,1321.0,268.9196,268.9589,268.6149,268.6149,1321.0
2024-02-14 10:55:00,273.21,273.27,273.21,273.27,566.0,268.5461,268.6051,268.5461,268.6051,566.0
2024-02-14 11:00:00,272.91,272.92,272.55,272.7,9654.0,268.2512,268.2611,267.8974,268.0448,9654.0
2024-02-14 11:05:00,272.78,272.9,272.76,272.84,700.0,268.1234,268.2414,268.1038,268.1824,700.0
2024-02-14 11:10:00,272.82,273.01,272.82,272.89,1320.0,268.1628,268.3495,268.1628,268.2316,1320.0
2024-02-14 11:15:00,272.83,272.9,272.73,272.9,4631.0,268.1726,268.2414,268.0743,268.2414,4631.0
2024-02-14 11:20:00,272.86,273.07,272.8,273.07,997.0,268.2021,268.4085,268.1431,268.4085,997.0
2024-02-14 11:25:00,273.23,273.23,273.08,273.13,1113.0,268.5658,268.5658,268.4183,268.4675,1113.0
2024-02-14 11:30:00,273.23,273.23,273.17,273.18,1058.0,268.5658,268.5658,268.5068,268.5166,1058.0
2024-02-14 11:35:00,273.21,273.22,273.17,273.18,1513.0,268.5461,268.5559,268.5068,268.5166,1513.0
2024-02-14 11:40:00,273.16,273.24,272.83,272.83,1036.0,268.497,268.5756,268.1726,268.1726,1036.0
2024-02-14 11:45:00,272.85,272.98,272.85,272.88,1924.0,268.1923,268.32,268.1923,268.2217,1924.0
2024-02-14 11:50:00,273.06,273.1,272.99,273.03,1350.0,268.3987,268.438,268.3299,268.3692,1350.0
2024-02-14 11:55:00,272.88,272.88,272.72,272.72,4785.0,268.2217,268.2217,268.0645,268.0645,4785.0
2024-02-14 12:00:00,272.66,272.66,272.35,272.38,8096.0,268.0055,268.0055,267.7008,267.7303,8096.0
2024-02-14 12:05:00,272.37,272.48,272.23,272.48,2274.0,267.7204,267.8286,267.5828,267.8286,2274.0
2024-02-14 12:10:00,272.67,272.75,272.67,272.69,1100.0,268.0153,268.094,268.0153,268.035,1100.0
2024-02-14 12:15:00,272.69,272.83,272.69,272.82,1913.0,268.035,268.1726,268.035,268.1628,1913.0
2024-02-14 12:20:00,272.82,272.89,272.76,272.89,2125.0,268.1628,268.2316,268.1038,268.2316,2125.0
2024-02-14 12:25:00,272.92,273.13,272.89,273.13,2688.0,268.2611,268.4675,268.2316,268.4675,2688.0
2024-02-14 12:30:00,273.11,273.16,273.11,273.14,1085.0,268.4478,268.497,268.4478,268.4773,1085.0
2024-02-14 12:35:00,273.19,273.2,273.09,273.09,2064.0,268.5264,268.5363,268.4282,268.4282,2064.0
2024-02-14 12:40:00,273.06,273.23,273.03,273.22,20803.0,268.3987,268.5658,268.3692,268.5559,20803.0
2024-02-14 12:45:00,273.18,273.23,273.17,273.18,37997.0,268.5166,268.5658,268.5068,268.5166,37997.0
2024-02-14 12:50:00,273.24,273.24,273.2,273.22,520.0,268.5756,268.5756,268.5363,268.5559,520.0
2024-02-14 12:55:00,273.26,273.26,273.18,273.22,875.0,268.5953,268.5953,268.5166,268.5559,875.0
2024-02-14 13:00:00,273.21,273.39,273.2,273.39,1017.0,268.5461,268.723,268.5363,268.723,1017.0
2024-02-14 13:05:00,273.39,273.39,273.26,273.26,300.0,268.723,268.723,268.5953,268.5953,300.0
2024-02-14 13:10:00,273.08,273.08,272.9,272.9,10578.0,268.4183,268.4183,268.2414,268.2414,10578.0
2024-02-14 13:15:00,272.95,273.08,272.95,273.02,1000.0,268.2905,268.4183,268.2905,268.3594,1000.0
2024-02-14 13:20:00,273.0,273.08,272.95,272.97,1043.0,268.3397,268.4183,268.2905,268.3102,1043.0
2024-02-14 13:25:00,273.04,273.1,272.99,273.08,950.0,268.379,268.438,268.3299,268.4183,950.0
2024-02-14 13:30:00,273.13,273.25,273.12,273.24,2019.0,268.4675,268.5854,268.4576,268.5756,2019.0
2024-02-14 13:35:00,273.45,273.7,273.45,273.7,1100.0,268.782,269.0277,268.782,269.0277,1100.0
2024-02-14 13:40:00,273.68,273.75,273.46,273.46,4519.0,269.0081,269.0769,268.7918,268.7918,4519.0
2024-02-14 13:45:00,273.49,273.61,273.49,273.61,1925.0,268.8213,268.9393,268.8213,268.9393,1925.0
2024-02-14 13:50:00,273.62,273.62,273.56,273.59,851.0,268.9491,268.9491,268.8901,268.9196,851.0
2024-02-14 13:55:00,273.56,273.56,273.31,273.4,871.0,268.8901,268.8901,268.6444,268.7329,871.0
2024-02-14 14:00:00,273.48,273.48,273.26,273.26,1171.0,268.8115,268.8115,268.5953,268.5953,1171.0
2024-02-14 14:05:00,273.08,273.08,272.77,272.82,4148.0,268.4183,268.4183,268.1136,268.1628,4148.0
2024-02-14 14:10:00,272.86,273.11,272.83,273.11,6056.0,268.2021,268.4478,268.1726,268.4478,6056.0
2024-02-14 14:15:00,273.12,273.17,273.07,273.07,2088.0,268.4576,268.5068,268.4085,268.4085,2088.0
2024-02-14 14:20:00,273.08,273.33,273.08,273.32,2334.0,268.4183,268.6641,268.4183,268.6542,2334.0
2024-02-14 14:25:00,273.4,273.6,273.4,273.55,6029.0,268.7329,268.9295,268.7329,268.8803,6029.0
2024-02-14 14:30:00,273.56,273.61,273.44,273.59,3588.0,268.8901,268.9393,268.7722,268.9196,3588.0
2024-02-14 14:35:00,273.59,273.78,273.55,273.66,3328.0,268.9196,269.1064,268.8803,268.9884,3328.0
2024-02-14 14:40:00,273.62,273.75,273.62,273.67,1149.0,268.9491,269.0769,268.9491,268.9983,1149.0
2024-02-14 14:45:00,273.65,273.67,273.54,273.62,6182.0,268.9786,268.9983,268.8705,268.9491,6182.0
2024-02-14 14:50:00,273.63,273.63,273.56,273.6,1150.0,268.9589,268.9589,268.8901,268.9295,1150.0
2024-02-14 14:55:00,273.48,273.66,273.48,273.6,4179.0,268.8115,268.9884,268.8115,268.9295,4179.0
2024-02-14 15:00:00,273.73,273.77,273.55,273.75,7043.0,269.0572,269.0965,268.8803,269.0769,7043.0
2024-02-14 15:05:00,273.79,273.85,273.71,273.85,1850.0,269.1162,269.1752,269.0376,269.1752,1850.0
2024-02-14 15:10:00,273.86,273.92,273.73,273.84,4389.0,269.185,269.244,269.0572,269.1654,4389.0
2024-02-14 15:15:00,273.92,274.05,273.9,274.0,9709.0,269.244,269.3718,269.2243,269.3226,9709.0
2024-02-14 15:20:00,273.98,274.09,273.96,274.08,2169.0,269.303,269.4111,269.2833,269.4013,2169.0
2024-02-14 15:25:00,274.13,274.36,274.13,274.28,4295.0,269.4504,269.6765,269.4504,269.5978,4295.0
2024-02-14 15:30:00,274.33,274.33,273.96,274.06,2263.0,269.647,269.647,269.2833,269.3816,2263.0
2024-02-14 15:35:00,274.09,274.32,274.08,274.32,12503.0,269.4111,269.6372,269.4013,269.6372,12503.0
2024-02-14 15:40:00,274.35,274.35,274.22,274.3,7651.0,269.6666,269.6666,269.5389,269.6175,7651.0
2024-02-14 15:45:00,274.28,274.43,274.28,274.41,2300.0,269.5978,269.7453,269.5978,269.7256,2300.0
2024-02-14 15:50:00,274.39,274.49,274.37,274.42,2883.0,269.706,269.8043,269.6863,269.7355,2883.0
2024-02-14 15:55:00,274.45,274.8,274.41,274.6,24701.0,269.7649,270.109,269.7256,269.9124,24701.0
2024-02-15 09:30:00,275.05,275.36,274.99,275.35,8871.0,270.3547,270.6594,270.2957,270.6496,8871.0
2024-02-15 09:35:00,275.37,275.44,275.27,275.4,3050.0,270.6692,270.738,270.5709,270.6987,3050.0
2024-02-15 09:40:00,275.43,275.49,275.27,275.29,4434.0,270.7282,270.7872,270.5709,270.5906,4434.0
2024-02-15 09:45:00,275.33,275.59,275.33,275.5,2875.0,270.6299,270.8855,270.6299,270.797,2875.0
2024-02-15 09:50:00,275.52,275.68,275.16,275.17,10424.0,270.8167,270.9739,270.4628,270.4726,10424.0
2024-02-15 09:55:00,275.16,275.33,275.16,275.25,5431.0,270.4628,270.6299,270.4628,270.5513,5431.0
2024-02-15 10:00:00,275.37,275.38,275.25,275.25,2030.0,270.6692,270.6791,270.5513,270.5513,2030.0
2024-02-15 10:05:00,275.27,275.46,275.27,275.46,2695.0,270.5709,270.7577,270.5709,270.7577,2695.0
2024-02-15 10:10:00,275.48,275.61,275.48,275.55,1125.0,270.7774,270.9051,270.7774,270.8462,1125.0
2024-02-15 10:15:00,275.56,275.7,275.56,275.7,2001.0,270.856,270.9936,270.856,270.9936,2001.0
2024-02-15 10:20:00,275.65,275.74,275.4,275.67,4866.0,270.9445,271.0329,270.6987,270.9641,4866.0
2024-02-15 10:25:00,275.69,275.74,275.29,275.29,1625.0,270.9838,271.0329,270.5906,270.5906,1625.0
2024-02-15 10:30:00,275.33,275.33,275.15,275.15,1331.0,270.6299,270.6299,270.453,270.453,1331.0
2024-02-15 10:35:00,275.11,275.27,275.1,275.27,1435.0,270.4137,270.5709,270.4038,270.5709,1435.0
2024-02-15 10:40:00,275.33,275.33,275.16,275.25,2600.0,270.6299,270.6299,270.4628,270.5513,2600.0
2024-02-15 10:45:00,275.31,275.33,275.17,275.25,4903.0,270.6103,270.6299,270.4726,270.5513,4903.0
2024-02-15 10:50:00,275.3,275.35,275.23,275.34,1476.0,270.6004,270.6496,270.5316,270.6397,1476.0
2024-02-15 10:55:00,275.3,275.39,275.25,275.3,2005.0,270.6004,270.6889,270.5513,270.6004,2005.0
2024-02-15 11:00:00,275.37,275.38,274.99,275.0,1523.0,270.6692,270.6791,270.2957,270.3056,1523.0
2024-02-15 11:05:00,275.01,275.02,274.74,274.8,4944.0,270.3154,270.3252,270.05,270.109,4944.0
2024-02-15 11:10:00,274.79,275.11,274.79,275.01,3089.0,270.0991,270.4137,270.0991,270.3154,3089.0
2024-02-15 11:15:00,275.01,275.06,274.97,275.06,1434.0,270.3154,270.3645,270.2761,270.3645,1434.0
2024-02-15 11:20:00,274.96,275.12,274.95,275.04,4922.0,270.2662,270.4235,270.2564,270.3449,4922.0
2024-02-15 11:25:00,275.06,275.2,274.98,275.14,2765.0,270.3645,270.5021,270.2859,270.4432,2765.0
2024-02-15 11:30:00,275.09,275.2,275.09,275.13,657.0,270.394,270.5021,270.394,270.4333,657.0
2024-02-15 11:35:00,275.16,275.35,275.16,275.33,3047.0,270.4628,270.6496,270.4628,270.6299,3047.0
2024-02-15 11:40:00,275.42,275.48,275.35,275.42,3927.0,270.7184,270.7774,270.6496,270.7184,3927.0
2024-02-15 11:45:00,275.47,275.49,275.39,275.42,2559.0,270.7675,270.7872,270.6889,270.7184,2559.0
2024-02-15 11:50:00,275.42,275.42,275.11,275.26,3179.0,270.7184,270.7184,270.4137,270.5611,3179.0
2024-02-15 11:55:00,275.25,275.34,275.19,275.34,5134.0,270.5513,270.6397,270.4923,270.6397,5134.0
2024-02-15 12:00:00,275.35,275.41,275.26,275.36,6115.0,270.6496,270.7086,270.5611,270.6594,6115.0
2024-02-15 12:05:00,275.39,275.39,275.31,275.37,2189.0,270.6889,270.6889,270.6103,270.6692,2189.0
2024-02-15 12:10:00,275.4,275.55,275.39,275.5,3182.0,270.6987,270.8462,270.6889,270.797,3182.0
2024-02-15 12:15:00,275.51,275.66,275.5,275.66,5205.0,270.8068,270.9543,270.797,270.9543,5205.0
2024-02-15 12:20:00,275.65,275.68,275.55,275.58,2824.0,270.9445,270.9739,270.8462,270.8757,2824.0
2024-02-15 12:25:00,275.58,275.71,275.58,275.68,2021.0,270.8757,271.0034,270.8757,270.9739,2021.0
2024-02-15 12:30:00,275.73,275.74,275.62,275.69,7706.0,271.0231,271.0329,270.915,270.9838,7706.0
2024-02-15 12:35:00,275.69,275.71,275.65,275.7,9773.0,270.9838,271.0034,270.9445,270.9936,9773.0
2024-02-15 12:40:00,275.7,275.72,275.65,275.71,12315.0,270.9936,271.0133,270.9445,271.0034,12315.0
2024-02-15 12:45:00,275.71,275.78,275.53,275.57,14133.0,271.0034,271.0722,270.8265,270.8658,14133.0
2024-02-15 12:50:00,275.64,275.69,275.57,275.68,2108.0,270.9346,270.9838,270.8658,270.9739,2108.0
2024-02-15 12:55:00,275.66,275.67,275.46,275.46,10265.0,270.9543,270.9641,270.7577,270.7577,10265.0
2024-02-15 13:00:00,275.43,275.48,275.4,275.41,2701.0,270.7282,270.7774,270.6987,270.7086,2701.0
2024-02-15 13:05:00,275.45,275.86,275.45,275.81,3713.0,270.7479,271.1509,270.7479,271.1017,3713.0
2024-02-15 13:10:00,275.81,276.03,275.81,275.92,1520.0,271.1017,271.318,271.1017,271.2098,1520.0
2024-02-15 13:15:00,275.93,276.14,275.93,276.13,833.0,271.2197,271.4261,271.2197,271.4163,833.0
2024-02-15 13:20:00,276.18,276.19,276.03,276.12,9776.0,271.4654,271.4752,271.318,271.4064,9776.0
2024-02-15 13:25:00,276.15,276.23,276.06,276.23,4469.0,271.4359,271.5146,271.3475,271.5146,4469.0
2024-02-15 13:30:00,276.29,276.33,276.22,276.22,1540.0,271.5735,271.6128,271.5047,271.5047,1540.0
2024-02-15 13:35:00,276.2,276.2,276.05,276.11,2027.0,271.4851,271.4851,271.3376,271.3966,2027.0
2024-02-15 13:40:00,276.2,276.23,275.99,275.99,3023.0,271.4851,271.5146,271.2787,271.2787,3023.0
2024-02-15 13:45:00,276.08,276.09,276.01,276.06,4176.0,271.3671,271.3769,271.2983,271.3475,4176.0
2024-02-15 13:50:00,276.1,276.14,276.06,276.11,6517.0,271.3868,271.4261,271.3475,271.3966,6517.0
2024-02-15 13:55:00,276.06,276.2,276.05,276.2,2634.0,271.3475,271.4851,271.3376,271.4851,2634.0
2024-02-15 14:00:00,276.23,276.33,276.21,276.29,1400.0,271.5146,271.6128,271.4949,271.5735,1400.0
2024-02-15 14:05:00,276.31,276.4,276.22,276.33,1138.0,271.5932,271.6817,271.5047,271.6128,1138.0
2024-02-15 14:10:00,276.27,276.27,276.04,276.17,5971.0,271.5539,271.5539,271.3278,271.4556,5971.0
2024-02-15 14:15:00,276.16,276.34,276.14,276.32,3457.0,271.4457,271.6227,271.4261,271.603,3457.0
2024-02-15 14:20:00,276.32,276.33,276.24,276.33,3235.0,271.603,271.6128,271.5244,271.6128,3235.0
2024-02-15 14:25:00,276.32,276.32,276.13,276.26,3389.0,271.603,271.603,271.4163,271.544,3389.0
2024-02-15 14:30:00,276.28,276.38,276.23,276.35,3989.0,271.5637,271.662,271.5146,271.6325,3989.0
2024-02-15 14:35:00,276.36,276.41,276.33,276.33,1631.0,271.6423,271.6915,271.6128,271.6128,1631.0
2024-02-15 14:40:00,276.33,276.42,276.27,276.4,1253.0,271.6128,271.7013,271.5539,271.6817,1253.0
2024-02-15 14:45:00,276.4,276.51,276.39,276.51,1417.0,271.6817,271.7898,271.6718,271.7898,1417.0
2024-02-15 14:50:00,276.54,276.58,276.43,276.56,3039.0,271.8193,271.8586,271.7111,271.8389,3039.0
2024-02-15 14:55:00,276.61,276.63,276.45,276.45,1505.0,271.8881,271.9077,271.7308,271.7308,1505.0
2024-02-15 15:00:00,276.48,276.48,276.33,276.43,10222.0,271.7603,271.7603,271.6128,271.7111,10222.0
2024-02-15 15:05:00,276.43,276.43,276.26,276.26,4077.0,271.7111,271.7111,271.544,271.544,4077.0
2024-02-15 15:10:00,276.28,276.49,276.27,276.41,4993.0,271.5637,271.7701,271.5539,271.6915,4993.0
2024-02-15 15:15:00,276.44,276.5,276.29,276.31,2479.0,271.721,271.7799,271.5735,271.5932,2479.0
2024-02-15 15:20:00,276.3,276.35,276.1,276.11,2842.0,271.5834,271.6325,271.3868,271.3966,2842.0
2024-02-15 15:25:00,276.16,276.36,276.16,276.36,2874.0,271.4457,271.6423,271.4457,271.6423,2874.0
2024-02-15 15:30:00,276.33,276.4,276.31,276.35,3665.0,271.6128,271.6817,271.5932,271.6325,3665.0
2024-02-15 15:35:00,276.35,276.36,276.15,276.17,5466.0,271.6325,271.6423,271.4359,271.4556,5466.0
2024-02-15 15:40:00,276.17,276.24,276.17,276.2,5176.0,271.4556,271.5244,271.4556,271.4851,5176.0
2024-02-15 15:45:00,276.17,276.23,276.08,276.11,11307.0,271.4556,271.5146,271.3671,271.3966,11307.0
2024-02-15 15:50:00,276.12,276.43,276.12,276.39,14311.0,271.4064,271.7111,271.4064,271.6718,14311.0
2024-02-15 15:55:00,276.33,276.58,276.32,276.49,30228.0,271.6128,271.8586,271.603,271.7701,30228.0
2024-02-16 09:30:00,276.52,276.52,275.92,275.98,57605.0,271.7996,271.7996,271.2098,271.2688,57605.0
2024-02-16 09:35:00,275.99,276.13,275.84,275.85,6887.0,271.2787,271.4163,271.1312,271.141,6887.0
2024-02-16 09:40:00,275.86,276.01,275.8,275.86,13500.0,271.1509,271.2983,271.0919,271.1509,13500.0
2024-02-16 09:45:00,275.89,275.96,275.81,275.86,5253.0,271.1804,271.2492,271.1017,271.1509,5253.0
2024-02-16 09:50:00,275.88,275.88,275.3,275.3,5694.0,271.1705,271.1705,270.6004,270.6004,5694.0
2024-02-16 09:55:00,275.18,275.26,275.06,275.23,2486.0,270.4825,270.5611,270.3645,270.5316,2486.0
2024-02-16 10:00:00,275.18,275.42,274.78,275.31,8788.0,270.4825,270.7184,270.0893,270.6103,8788.0
2024-02-16 10:05:00,275.34,275.47,275.19,275.43,7037.0,270.6397,270.7675,270.4923,270.7282,7037.0
2024-02-16 10:10:00,275.47,275.62,275.44,275.55,6605.0,270.7675,270.915,270.738,270.8462,6605.0
2024-02-16 10:15:00,275.54,275.72,275.54,275.68,3700.0,270.8363,271.0133,270.8363,270.9739,3700.0
2024-02-16 10:20:00,275.65,275.65,275.31,275.58,4220.0,270.9445,270.9445,270.6103,270.8757,4220.0
2024-02-16 10:25:00,275.41,275.59,275.28,275.59,4682.0,270.7086,270.8855,270.5808,270.8855,4682.0
2024-02-16 10:30:00,275.53,275.53,275.37,275.46,2577.0,270.8265,270.8265,270.6692,270.7577,2577.0
2024-02-16 10:35:00,275.49,275.87,275.43,275.87,3892.0,270.7872,271.1607,270.7282,271.1607,3892.0
2024-02-16 10:40:00,275.93,275.96,275.82,275.88,2100.0,271.2197,271.2492,271.1116,271.1705,2100.0
2024-02-16 10:45:00,275.92,276.1,275.83,275.83,3421.0,271.2098,271.3868,271.1214,271.1214,3421.0
2024-02-16 10:50:00,275.84,276.05,275.84,276.05,2336.0,271.1312,271.3376,271.1312,271.3376,2336.0
2024-02-16 10:55:00,276.07,276.08,275.88,275.93,68411.0,271.3573,271.3671,271.1705,271.2197,68411.0
2024-02-16 11:00:00,275.99,276.11,275.98,276.1,2000.0,271.2787,271.3966,271.2688,271.3868,2000.0
2024-02-16 11:05:00,276.11,276.18,276.03,276.17,3183.0,271.3966,271.4654,271.318,271.4556,3183.0
2024-02-16 11:10:00,276.22,276.35,276.16,276.3,2663.0,271.5047,271.6325,271.4457,271.5834,2663.0
2024-02-16 11:15:00,276.33,276.49,276.33,276.43,1678.0,271.6128,271.7701,271.6128,271.7111,1678.0
2024-02-16 11:20:00,276.5,276.59,276.48,276.59,1900.0,271.7799,271.8684,271.7603,271.8684,1900.0
2024-02-16 11:25:00,276.56,276.56,276.5,276.53,1700.0,271.8389,271.8389,271.7799,271.8094,1700.0
2024-02-16 11:30:00,276.56,276.66,276.52,276.55,9222.0,271.8389,271.9372,271.7996,271.8291,9222.0
2024-02-16 11:35:00,276.5,276.56,276.42,276.52,3393.0,271.7799,271.8389,271.7013,271.7996,3393.0
2024-02-16 11:40:00,276.54,276.78,276.54,276.74,8812.0,271.8193,272.0552,271.8193,272.0158,8812.0
2024-02-16 11:45:00,276.74,276.75,276.62,276.62,1800.0,272.0158,272.0257,271.8979,271.8979,1800.0
2024-02-16 11:50:00,276.56,276.75,276.56,276.7,4981.0,271.8389,272.0257,271.8389,271.9765,4981.0
2024-02-16 11:55:00,276.64,276.82,276.64,276.69,2402.0,271.9176,272.0945,271.9176,271.9667,2402.0
2024-02-16 12:00:00,276.64,276.76,276.64,276.74,4375.0,271.9176,272.0355,271.9176,272.0158,4375.0
2024-02-16 12:05:00,276.63,276.64,276.53,276.54,2200.0,271.9077,271.9176,271.8094,271.8193,2200.0
2024-02-16 12:10:00,276.53,276.57,276.43,276.57,2681.0,271.8094,271.8488,271.7111,271.8488,2681.0
2024-02-16 12:15:00,276.5,276.53,276.43,276.5,2110.0,271.7799,271.8094,271.7111,271.7799,2110.0
2024-02-16 12:20:00,276.48,276.59,276.45,276.57,3959.0,271.7603,271.8684,271.7308,271.8488,3959.0
2024-02-16 12:25:00,276.62,276.7,276.57,276.69,1347.0,271.8979,271.9765,271.8488,271.9667,1347.0
2024-02-16 12:30:00,276.71,276.71,276.6,276.67,1630.0,271.9864,271.9864,271.8782,271.947,1630.0
2024-02-16 12:35:00,276.65,276.66,276.5,276.55,2360.0,271.9274,271.9372,271.7799,271.8291,2360.0
2024-02-16 12:40:00,276.53,276.58,276.53,276.53,1367.0,271.8094,271.8586,271.8094,271.8094,1367.0
2024-02-16 12:45:00,276.56,276.63,276.56,276.59,2781.0,271.8389,271.9077,271.8389,271.8684,2781.0
2024-02-16 12:50:00,276.6,276.64,276.51,276.59,4405.0,271.8782,271.9176,271.7898,271.8684,4405.0
2024-02-16 12:55:00,276.58,276.58,276.38,276.47,1400.0,271.8586,271.8586,271.662,271.7505,1400.0
2024-02-16 13:00:00,276.49,276.49,276.14,276.14,4000.0,271.7701,271.7701,271.4261,271.4261,4000.0
2024-02-16 13:05:00,275.98,276.16,275.98,276.14,3761.0,271.2688,271.4457,271.2688,271.4261,3761.0
2024-02-16 13:10:00,276.05,276.08,275.9,276.08,1591.0,271.3376,271.3671,271.1902,271.3671,1591.0
2024-02-16 13:15:00,276.05,276.12,276.04,276.06,616.0,271.3376,271.4064,271.3278,271.3475,616.0
2024-02-16 13:20:00,276.06,276.44,276.06,276.43,7365.0,271.3475,271.721,271.3475,271.7111,7365.0
2024-02-16 13:25:00,276.42,276.51,276.42,276.44,4056.0,271.7013,271.7898,271.7013,271.721,4056.0
2024-02-16 13:30:00,276.41,276.47,276.36,276.43,3523.0,271.6915,271.7505,271.6423,271.7111,3523.0
2024-02-16 13:35:00,276.41,276.51,276.41,276.51,2140.0,271.6915,271.7898,271.6915,271.7898,2140.0
2024-02-16 13:40:00,276.5,276.59,276.49,276.58,2875.0,271.7799,271.8684,271.7701,271.8586,2875.0
2024-02-16 13:45:00,276.63,276.65,276.57,276.57,1243.0,271.9077,271.9274,271.8488,271.8488,1243.0
2024-02-16 13:50:00,276.56,276.63,276.56,276.59,4609.0,271.8389,271.9077,271.8389,271.8684,4609.0
2024-02-16 13:55:00,276.59,276.73,276.56,276.73,2584.0,271.8684,272.006,271.8389,272.006,2584.0
2024-02-16 14:00:00,276.77,276.95,276.77,276.87,2478.0,272.0453,272.2223,272.0453,272.1436,2478.0
2024-02-16 14:05:00,276.87,276.97,276.87,276.97,2000.0,272.1436,272.2419,272.1436,272.2419,2000.0
2024-02-16 14:10:00,276.99,277.02,276.93,276.93,4416.0,272.2616,272.2911,272.2026,272.2026,4416.0
2024-02-16 14:15:00,276.92,276.96,276.89,276.89,3335.0,272.1928,272.2321,272.1633,272.1633,3335.0
2024-02-16 14:20:00,276.89,276.93,276.84,276.85,2144.0,272.1633,272.2026,272.1141,272.124,2144.0
2024-02-16 14:25:00,276.89,276.92,276.85,276.88,1900.0,272.1633,272.1928,272.124,272.1535,1900.0
2024-02-16 14:30:00,276.89,276.9,276.66,276.7,1989.0,272.1633,272.1731,271.9372,271.9765,1989.0
2024-02-16 14:35:00,276.72,276.73,276.51,276.58,3350.0,271.9962,272.006,271.7898,271.8586,3350.0
2024-02-16 14:40:00,276.57,276.66,276.51,276.52,7222.0,271.8488,271.9372,271.7898,271.7996,7222.0
2024-02-16 14:45:00,276.51,276.51,275.39,275.75,8705.0,271.7898,271.7898,270.6889,271.0427,8705.0
2024-02-16 14:50:00,275.65,275.67,275.5,275.67,10154.0,270.9445,270.9641,270.797,270.9641,10154.0
2024-02-16 14:55:00,275.52,275.72,275.5,275.7,7238.0,270.8167,271.0133,270.797,270.9936,7238.0
2024-02-16 15:00:00,275.7,275.81,275.58,275.63,7827.0,270.9936,271.1017,270.8757,270.9248,7827.0
2024-02-16 15:05:00,275.61,275.68,275.58,275.63,2663.0,270.9051,270.9739,270.8757,270.9248,2663.0
2024-02-16 15:10:00,275.66,275.66,275.43,275.54,9033.0,270.9543,270.9543,270.7282,270.8363,9033.0
2024-02-16 15:15:00,275.55,275.68,275.5,275.67,2921.0,270.8462,270.9739,270.797,270.9641,2921.0
2024-02-16 15:20:00,275.68,275.82,275.63,275.77,5975.0,270.9739,271.1116,270.9248,271.0624,5975.0
2024-02-16 15:25:00,275.73,275.76,275.67,275.74,2041.0,271.0231,271.0526,270.9641,271.0329,2041.0
2024-02-16 15:30:00,275.75,275.8,275.64,275.72,2850.0,271.0427,271.0919,270.9346,271.0133,2850.0
2024-02-16 15:35:00,275.68,275.7,275.48,275.5,3693.0,270.9739,270.9936,270.7774,270.797,3693.0
2024-02-16 15:40:00,275.51,275.51,275.16,275.16,7766.0,270.8068,270.8068,270.4628,270.4628,7766.0
2024-02-16 15:45:00,275.21,275.3,274.89,274.89,6510.0,270.512,270.6004,270.1974,270.1974,6510.0
2024-02-16 15:50:00,274.93,275.29,274.88,275.14,13814.0,270.2367,270.5906,270.1876,270.4432,13814.0
2024-02-16 15:55:00,275.17,275.23,275.04,275.11,67136.0,270.4726,270.5316,270.3449,270.4137,67136.0
2024-02-20 09:30:00,274.08,274.45,273.96,274.32,15230.0,269.4013,269.7649,269.2833,269.6372,15230.0
2024-02-20 09:35:00,274.37,274.37,273.75,273.85,7833.0,269.6863,269.6863,269.0769,269.1752,7833.0
2024-02-20 09:40:00,273.68,273.68,273.35,273.37,1654.0,269.0081,269.0081,268.6837,268.7034,1654.0
2024-02-20 09:45:00,273.44,273.54,273.32,273.42,3691.0,268.7722,268.8705,268.6542,268.7525,3691.0
2024-02-20 09:50:00,273.45,273.47,273.23,273.47,2545.0,268.782,268.8017,268.5658,268.8017,2545.0
2024-02-20 09:55:00,273.53,273.61,273.47,273.49,9943.0,268.8606,268.9393,268.8017,268.8213,9943.0
2024-02-20 10:00:00,273.42,273.42,273.33,273.34,500.0,268.7525,268.7525,268.6641,268.6739,500.0
2024-02-20 10:05:00,273.35,273.37,273.33,273.37,1003.0,268.6837,268.7034,268.6641,268.7034,1003.0
2024-02-20 10:10:00,273.25,273.26,272.99,272.99,2400.0,268.5854,268.5953,268.3299,268.3299,2400.0
2024-02-20 10:15:00,272.99,273.28,272.99,273.18,5717.0,268.3299,268.6149,268.3299,268.5166,5717.0
2024-02-20 10:20:00,273.22,273.25,273.12,273.25,4128.0,268.5559,268.5854,268.4576,268.5854,4128.0
2024-02-20 10:25:00,273.09,273.18,273.09,273.17,359.0,268.4282,268.5166,268.4282,268.5068,359.0
2024-02-20 10:30:00,273.13,273.13,272.94,273.05,1992.0,268.4675,268.4675,268.2807,268.3888,1992.0
2024-02-20 10:35:00,273.03,273.09,272.98,273.09,4378.0,268.3692,268.4282,268.32,268.4282,4378.0
2024-02-20 10:40:00,273.11,273.22,273.06,273.21,1408.0,268.4478,268.5559,268.3987,268.5461,1408.0
2024-02-20 10:45:00,273.41,273.41,273.35,273.37,974.0,268.7427,268.7427,268.6837,268.7034,974.0
2024-02-20 10:50:00,273.45,273.55,273.45,273.49,7378.0,268.782,268.8803,268.782,268.8213,7378.0
2024-02-20 10:55:00,273.49,273.62,273.47,273.62,3719.0,268.8213,268.9491,268.8017,268.9491,3719.0
2024-02-20 11:00:00,273.72,273.72,273.69,273.69,4144.0,269.0474,269.0474,269.0179,269.0179,4144.0
2024-02-20 11:05:00,273.67,273.68,273.62,273.62,563.0,268.9983,269.0081,268.9491,268.9491,563.0
2024-02-20 11:10:00,273.46,273.59,273.44,273.44,1117.0,268.7918,268.9196,268.7722,268.7722,1117.0
2024-02-20 11:15:00,273.48,273.61,273.47,273.59,3746.0,268.8115,268.9393,268.8017,268.9196,3746.0
2024-02-20 11:20:00,273.39,273.46,273.39,273.44,552.0,268.723,268.7918,268.723,268.7722,552.0
2024-02-20 11:25:00,273.54,273.63,273.51,273.52,1803.0,268.8705,268.9589,268.841,268.8508,1803.0
2024-02-20 11:30:00,273.53,273.53,273.16,273.18,1600.0,268.8606,268.8606,268.497,268.5166,1600.0
2024-02-20 11:35:00,273.27,273.28,273.25,273.27,1448.0,268.6051,268.6149,268.5854,268.6051,1448.0
2024-02-20 11:40:00,273.31,273.31,273.23,273.25,347.0,268.6444,268.6444,268.5658,268.5854,347.0
2024-02-20 11:45:00,273.31,273.38,273.29,273.33,1881.0,268.6444,268.7132,268.6247,268.6641,1881.0
2024-02-20 11:50:00,273.27,273.27,273.27,273.27,100.0,268.6051,268.6051,268.6051,268.6051,100.0
2024-02-20 11:55:00,273.16,273.16,272.93,272.93,2290.0,268.497,268.497,268.2709,268.2709,2290.0
2024-02-20 12:00:00,272.74,272.74,272.74,272.74,100.0,268.0841,268.0841,268.0841,268.0841,100.0
2024-02-20 12:05:00,272.61,272.67,272.61,272.61,1001.0,267.9564,268.0153,267.9564,267.9564,1001.0
2024-02-20 12:10:00,272.73,272.73,272.6,272.61,979.0,268.0743,268.0743,267.9465,267.9564,979.0
2024-02-20 12:15:00,272.58,272.58,272.47,272.47,1071.0,267.9269,267.9269,267.8187,267.8187,1071.0
2024-02-20 12:20:00,272.53,272.53,272.4,272.4,1000.0,267.8777,267.8777,267.7499,267.7499,1000.0
2024-02-20 12:25:00,272.47,272.54,272.47,272.49,831.0,267.8187,267.8875,267.8187,267.8384,831.0
2024-02-20 12:30:00,272.57,272.79,272.56,272.71,1321.0,267.917,268.1333,267.9072,268.0546,1321.0
2024-02-20 12:35:00,272.7,272.7,272.26,272.28,2700.0,268.0448,268.0448,267.6123,267.632,2700.0
2024-02-20 12:40:00,272.34,272.54,272.33,272.53,1204.0,267.691,267.8875,267.6811,267.8777,1204.0
2024-02-20 12:45:00,272.74,272.74,272.6,272.6,400.0,268.0841,268.0841,267.9465,267.9465,400.0
2024-02-20 12:50:00,272.52,272.8,272.52,272.8,2660.0,267.8679,268.1431,267.8679,268.1431,2660.0
2024-02-20 12:55:00,272.8,272.82,272.74,272.82,1003.0,268.1431,268.1628,268.0841,268.1628,1003.0
2024-02-20 13:00:00,272.87,272.87,272.86,272.87,100.0,268.2119,268.2119,268.2021,268.2119,100.0
2024-02-20 13:05:00,272.66,272.72,272.66,272.72,300.0,268.0055,268.0645,268.0055,268.0645,300.0
2024-02-20 13:10:00,272.76,272.82,272.76,272.82,460.0,268.1038,268.1628,268.1038,268.1628,460.0
2024-02-20 13:15:00,272.49,272.6,272.49,272.6,1719.0,267.8384,267.9465,267.8384,267.9465,1719.0
2024-02-20 13:20:00,272.98,272.98,272.97,272.98,200.0,268.32,268.32,268.3102,268.32,200.0
2024-02-20 13:25:00,272.93,272.94,272.58,272.58,700.0,268.2709,268.2807,267.9269,267.9269,700.0
2024-02-20 13:30:00,272.44,272.51,272.39,272.51,600.0,267.7893,267.8581,267.7401,267.8581,600.0
2024-02-20 13:35:00,272.55,272.56,272.55,272.55,442.0,267.8974,267.9072,267.8974,267.8974,442.0
2024-02-20 13:40:00,272.7,272.87,272.7,272.87,707.0,268.0448,268.2119,268.0448,268.2119,707.0
2024-02-20 13:45:00,272.87,272.89,272.83,272.89,500.0,268.2119,268.2316,268.1726,268.2316,500.0
2024-02-20 13:50:00,272.84,272.95,272.84,272.91,853.0,268.1824,268.2905,268.1824,268.2512,853.0
2024-02-20 13:55:00,273.01,273.01,273.01,273.01,100.0,268.3495,268.3495,268.3495,268.3495,100.0
2024-02-20 14:00:00,273.01,273.02,272.81,272.81,2474.0,268.3495,268.3594,268.1529,268.1529,2474.0
2024-02-20 14:05:00,272.8,272.95,272.8,272.95,2134.0,268.1431,268.2905,268.1431,268.2905,2134.0
2024-02-20 14:10:00,272.95,272.97,272.92,272.95,501.0,268.2905,268.3102,268.2611,268.2905,501.0
2024-02-20 14:15:00,272.86,272.86,272.66,272.7,2081.0,268.2021,268.2021,268.0055,268.0448,2081.0
2024-02-20 14:20:00,273.01,273.01,272.91,272.92,935.0,268.3495,268.3495,268.2512,268.2611,935.0
2024-02-20 14:25:00,272.78,273.07,272.77,273.07,2000.0,268.1234,268.4085,268.1136,268.4085,2000.0
2024-02-20 14:30:00,273.08,273.08,273.04,273.05,334.0,268.4183,268.4183,268.379,268.3888,334.0
2024-02-20 14:35:00,272.98,273.04,272.97,273.02,1998.0,268.32,268.379,268.3102,268.3594,1998.0
2024-02-20 14:40:00,273.14,273.23,273.14,273.16,3253.0,268.4773,268.5658,268.4773,268.497,3253.0
2024-02-20 14:45:00,273.11,273.43,273.11,273.43,1978.0,268.4478,268.7624,268.4478,268.7624,1978.0
2024-02-20 14:50:00,273.49,273.49,273.34,273.35,1569.0,268.8213,268.8213,268.6739,268.6837,1569.0
2024-02-20 14:55:00,273.37,273.45,273.36,273.44,1265.0,268.7034,268.782,268.6935,268.7722,1265.0
2024-02-20 15:00:00,273.48,273.52,273.23,273.32,3587.0,268.8115,268.8508,268.5658,268.6542,3587.0
2024-02-20 15:05:00,273.42,273.51,273.36,273.51,3399.0,268.7525,268.841,268.6935,268.841,3399.0
2024-02-20 15:10:00,273.53,273.53,273.41,273.41,1264.0,268.8606,268.8606,268.7427,268.7427,1264.0
2024-02-20 15:15:00,273.36,273.43,273.31,273.33,1151.0,268.6935,268.7624,268.6444,268.6641,1151.0
2024-02-20 15:20:00,273.37,273.37,273.27,273.27,800.0,268.7034,268.7034,268.6051,268.6051,800.0
2024-02-20 15:25:00,273.41,273.51,273.41,273.5,1000.0,268.7427,268.841,268.7427,268.8312,1000.0
2024-02-20 15:30:00,273.49,273.52,272.7,272.8,18102.0,268.8213,268.8508,268.0448,268.1431,18102.0
2024-02-20 15:35:00,272.65,273.0,272.64,272.85,11501.0,267.9957,268.3397,267.9858,268.1923,11501.0
2024-02-20 15:40:00,272.81,273.03,272.81,273.03,10328.0,268.1529,268.3692,268.1529,268.3692,10328.0
2024-02-20 15:45:00,273.08,273.13,273.05,273.05,1349.0,268.4183,268.4675,268.3888,268.3888,1349.0
2024-02-20 15:50:00,273.14,273.18,272.98,273.08,9034.0,268.4773,268.5166,268.32,268.4183,9034.0
2024-02-20 15:55:00,273.17,273.54,273.04,273.54,76377.0,268.5068,268.8705,268.379,268.8705,76377.0
2024-02-21 09:30:00,272.33,272.67,272.33,272.53,11914.0,267.6811,268.0153,267.6811,267.8777,11914.0
2024-02-21 09:35:00,272.49,272.8,272.49,272.75,4197.0,267.8384,268.1431,267.8384,268.094,4197.0
2024-02-21 09:40:00,272.73,272.8,272.5,272.53,6616.0,268.0743,268.1431,267.8482,267.8777,6616.0
2024-02-21 09:45:00,272.59,272.59,272.36,272.5,3674.0,267.9367,267.9367,267.7106,267.8482,3674.0
2024-02-21 09:50:00,272.49,272.61,272.45,272.56,8333.0,267.8384,267.9564,267.7991,267.9072,8333.0
2024-02-21 09:55:00,272.6,272.61,272.52,272.58,1600.0,267.9465,267.9564,267.8679,267.9269,1600.0
2024-02-21 10:00:00,272.6,272.96,272.6,272.96,2127.0,267.9465,268.3004,267.9465,268.3004,2127.0
2024-02-21 10:05:00,272.89,272.89,272.89,272.89,100.0,268.2316,268.2316,268.2316,268.2316,100.0
2024-02-21 10:10:00,272.9,272.94,272.87,272.94,700.0,268.2414,268.2807,268.2119,268.2807,700.0
2024-02-21 10:15:00,272.98,272.98,272.82,272.82,1686.0,268.32,268.32,268.1628,268.1628,1686.0
2024-02-21 10:20:00,272.88,272.9,272.84,272.86,1100.0,268.2217,268.2414,268.1824,268.2021,1100.0
2024-02-21 10:25:00,272.86,272.87,272.71,272.74,892.0,268.2021,268.2119,268.0546,268.0841,892.0
2024-02-21 10:30:00,272.53,272.64,272.47,272.53,12392.0,267.8777,267.9858,267.8187,267.8777,12392.0
2024-02-21 10:35:00,272.52,272.63,272.51,272.63,763.0,267.8679,267.976,267.8581,267.976,763.0
2024-02-21 10:40:00,272.6,272.69,272.57,272.57,400.0,267.9465,268.035,267.917,267.917,400.0
2024-02-21 10:45:00,272.45,272.68,272.44,272.68,3053.0,267.7991,268.0252,267.7893,268.0252,3053.0
2024-02-21 10:50:00,272.67,272.67,272.63,272.63,300.0,268.0153,268.0153,267.976,267.976,300.0
2024-02-21 10:55:00,272.66,272.66,272.61,272.61,273.0,268.0055,268.0055,267.9564,267.9564,273.0
2024-02-21 11:00:00,272.74,272.74,272.64,272.65,806.0,268.0841,268.0841,267.9858,267.9957,806.0
2024-02-21 11:05:00,272.63,272.85,272.63,272.85,1835.0,267.976,268.1923,267.976,268.1923,1835.0
2024-02-21 11:10:00,272.91,273.04,272.91,273.04,300.0,268.2512,268.379,268.2512,268.379,300.0
2024-02-21 11:15:00,273.1,273.11,273.09,273.09,1015.0,268.438,268.4478,268.4282,268.4282,1015.0
2024-02-21 11:20:00,273.09,273.09,273.07,273.09,2077.0,268.4282,268.4282,268.4085,268.4282,2077.0
2024-02-21 11:25:00,273.04,273.04,273.03,273.03,222.0,268.379,268.379,268.3692,268.3692,222.0
2024-02-21 11:30:00,272.87,272.87,272.77,272.77,999.0,268.2119,268.2119,268.1136,268.1136,999.0
2024-02-21 11:35:00,272.83,272.83,272.74,272.78,1000.0,268.1726,268.1726,268.0841,268.1234,1000.0
2024-02-21 11:40:00,272.78,272.83,272.74,272.81,3782.0,268.1234,268.1726,268.0841,268.1529,3782.0
2024-02-21 11:45:00,272.81,272.87,272.79,272.87,1341.0,268.1529,268.2119,268.1333,268.2119,1341.0
2024-02-21 11:50:00,272.94,272.95,272.89,272.89,411.0,268.2807,268.2905,268.2316,268.2316,411.0
2024-02-21 11:55:00,272.97,273.0,272.96,272.98,1266.0,268.3102,268.3397,268.3004,268.32,1266.0
2024-02-21 12:00:00,273.0,273.0,272.81,272.81,655.0,268.3397,268.3397,268.1529,268.1529,655.0
2024-02-21 12:05:00,272.61,272.62,272.5,272.5,1274.0,267.9564,267.9662,267.8482,267.8482,1274.0
2024-02-21 12:10:00,272.52,272.52,272.38,272.49,1164.0,267.8679,267.8679,267.7303,267.8384,1164.0
2024-02-21 12:15:00,272.44,272.52,272.43,272.51,4785.0,267.7893,267.8679,267.7794,267.8581,4785.0
2024-02-21 12:20:00,272.6,272.61,272.47,272.47,3723.0,267.9465,267.9564,267.8187,267.8187,3723.0
2024-02-21 12:25:00,272.52,272.52,272.43,272.46,8117.0,267.8679,267.8679,267.7794,267.8089,8117.0
2024-02-21 12:30:00,272.46,272.51,272.41,272.41,12592.0,267.8089,267.8581,267.7598,267.7598,12592.0
2024-02-21 12:35:00,272.41,272.51,272.4,272.5,7008.0,267.7598,267.8581,267.7499,267.8482,7008.0
2024-02-21 12:40:00,272.49,272.51,272.26,272.26,4134.0,267.8384,267.8581,267.6123,267.6123,4134.0
2024-02-21 12:45:00,272.35,272.55,272.32,272.5,7526.0,267.7008,267.8974,267.6713,267.8482,7526.0
2024-02-21 12:50:00,272.58,272.73,272.58,272.71,1412.0,267.9269,268.0743,267.9269,268.0546,1412.0
2024-02-21 12:55:00,272.67,272.75,272.64,272.71,6182.0,268.0153,268.094,267.9858,268.0546,6182.0
2024-02-21 13:00:00,272.7,272.7,272.25,272.34,8290.0,268.0448,268.0448,267.6025,267.691,8290.0
2024-02-21 13:05:00,272.49,272.49,272.46,272.48,1672.0,267.8384,267.8384,267.8089,267.8286,1672.0
2024-02-21 13:10:00,272.67,272.72,272.67,272.72,2292.0,268.0153,268.0645,268.0153,268.0645,2292.0
2024-02-21 13:15:00,272.77,272.81,272.69,272.73,1032.0,268.1136,268.1529,268.035,268.0743,1032.0
2024-02-21 13:20:00,272.7,272.7,272.63,272.66,800.0,268.0448,268.0448,267.976,268.0055,800.0
2024-02-21 13:25:00,272.69,272.69,272.51,272.55,4875.0,268.035,268.035,267.8581,267.8974,4875.0
2024-02-21 13:30:00,272.64,272.64,272.52,272.55,700.0,267.9858,267.9858,267.8679,267.8974,700.0
2024-02-21 13:35:00,272.59,272.67,272.59,272.61,893.0,267.9367,268.0153,267.9367,267.9564,893.0
2024-02-21 13:40:00,272.65,272.69,272.57,272.62,1437.0,267.9957,268.035,267.917,267.9662,1437.0
2024-02-21 13:45:00,272.73,272.73,272.69,272.72,1535.0,268.0743,268.0743,268.035,268.0645,1535.0
2024-02-21 13:50:00,272.68,272.68,272.6,272.6,800.0,268.0252,268.0252,267.9465,267.9465,800.0
2024-02-21 13:55:00,272.65,272.71,272.63,272.64,1543.0,267.9957,268.0546,267.976,267.9858,1543.0
2024-02-21 14:00:00,272.52,272.86,272.33,272.84,1849.0,267.8679,268.2021,267.6811,268.1824,1849.0
2024-02-21 14:05:00,272.85,272.86,272.72,272.86,1483.0,268.1923,268.2021,268.0645,268.2021,1483.0
2024-02-21 14:10:00,272.86,272.86,272.72,272.72,854.0,268.2021,268.2021,268.0645,268.0645,854.0
2024-02-21 14:15:00,272.57,272.67,272.47,272.63,1495.0,267.917,268.0153,267.8187,267.976,1495.0
2024-02-21 14:20:00,272.5,272.5,272.29,272.29,1042.0,267.8482,267.8482,267.6418,267.6418,1042.0
2024-02-21 14:25:00,272.08,272.27,272.02,272.27,1081.0,267.4354,267.6222,267.3764,267.6222,1081.0
2024-02-21 14:30:00,272.26,272.29,272.1,272.13,9970.0,267.6123,267.6418,267.4551,267.4845,9970.0
2024-02-21 14:35:00,272.13,272.16,271.89,271.89,10003.0,267.4845,267.514,267.2486,267.2486,10003.0
2024-02-21 14:40:00,271.96,271.96,271.84,271.84,1100.0,267.3174,267.3174,267.1995,267.1995,1100.0
2024-02-21 14:45:00,271.94,271.97,271.94,271.97,200.0,267.2978,267.3273,267.2978,267.3273,200.0
2024-02-21 14:50:00,272.05,272.11,272.02,272.1,1521.0,267.4059,267.4649,267.3764,267.4551,1521.0
2024-02-21 14:55:00,272.21,272.23,272.17,272.19,1305.0,267.5632,267.5828,267.5239,267.5435,1305.0
2024-02-21 15:00:00,272.16,272.18,272.1,272.13,2582.0,267.514,267.5337,267.4551,267.4845,2582.0
2024-02-21 15:05:00,271.97,272.03,271.94,272.01,1267.0,267.3273,267.3863,267.2978,267.3666,1267.0
2024-02-21 15:10:00,271.86,271.89,271.86,271.89,466.0,267.2192,267.2486,267.2192,267.2486,466.0
2024-02-21 15:15:00,271.9,271.96,271.8,271.92,1764.0,267.2585,267.3174,267.1602,267.2781,1764.0
2024-02-21 15:20:00,271.83,271.84,271.69,271.82,1013.0,267.1897,267.1995,267.0521,267.1798,1013.0
2024-02-21 15:25:00,271.85,272.09,271.85,272.07,4252.0,267.2093,267.4452,267.2093,267.4256,4252.0
2024-02-21 15:30:00,272.13,272.44,272.1,272.41,5009.0,267.4845,267.7893,267.4551,267.7598,5009.0
2024-02-21 15:35:00,272.6,272.98,272.6,272.84,2300.0,267.9465,268.32,267.9465,268.1824,2300.0
2024-02-21 15:40:00,272.96,273.15,272.89,273.04,3614.0,268.3004,268.4871,268.2316,268.379,3614.0
2024-02-21 15:45:00,272.95,273.03,272.91,273.03,5139.0,268.2905,268.3692,268.2512,268.3692,5139.0
2024-02-21 15:50:00,273.11,273.4,273.11,273.36,8452.0,268.4478,268.7329,268.4478,268.6935,8452.0
2024-02-21 15:55:00,273.5,273.72,273.48,273.63,49827.0,268.8312,269.0474,268.8115,268.9589,49827.0
2024-02-22 09:30:00,276.9,277.18,276.75,276.75,23354.0,272.1731,272.4483,272.0257,272.0257,23354.0
2024-02-22 09:35:00,276.84,277.03,276.77,277.03,3248.0,272.1141,272.3009,272.0453,272.3009,3248.0
2024-02-22 09:40:00,277.06,277.17,277.05,277.13,3857.0,272.3304,272.4385,272.3206,272.3992,3857.0
2024-02-22 09:45:00,277.48,277.87,277.37,277.87,3080.0,272.7432,273.1266,272.6351,273.1266,3080.0
2024-02-22 09:50:00,277.99,278.07,277.57,277.57,2818.0,273.2445,273.3231,272.8317,272.8317,2818.0
2024-02-22 09:55:00,277.84,277.84,277.84,277.84,153.0,273.0971,273.0971,273.0971,273.0971,153.0
2024-02-22 10:00:00,277.87,277.96,277.67,277.77,9138.0,273.1266,273.215,272.93,273.0283,9138.0
2024-02-22 10:05:00,277.75,277.82,277.67,277.77,4160.0,273.0086,273.0774,272.93,273.0283,4160.0
2024-02-22 10:10:00,277.66,277.68,277.66,277.68,1000.0,272.9201,272.9398,272.9201,272.9398,1000.0
2024-02-22 10:15:00,277.93,277.94,277.62,277.63,1739.0,273.1855,273.1954,272.8808,272.8907,1739.0
2024-02-22 10:20:00,277.74,277.78,277.66,277.7,4430.0,272.9988,273.0381,272.9201,272.9595,4430.0
2024-02-22 10:25:00,277.83,277.89,277.75,277.89,646.0,273.0872,273.1462,273.0086,273.1462,646.0
2024-02-22 10:30:00,277.94,278.14,277.89,278.14,2527.0,273.1954,273.3919,273.1462,273.3919,2527.0
2024-02-22 10:35:00,278.14,278.14,277.85,277.86,10215.0,273.3919,273.3919,273.1069,273.1167,10215.0
2024-02-22 10:40:00,277.88,277.94,277.74,277.76,2695.0,273.1364,273.1954,272.9988,273.0184,2695.0
2024-02-22 10:45:00,277.73,277.73,277.51,277.51,6086.0,272.9889,272.9889,272.7727,272.7727,6086.0
2024-02-22 10:50:00,277.57,277.72,277.55,277.65,3616.0,272.8317,272.9791,272.812,272.9103,3616.0
2024-02-22 10:55:00,277.68,277.74,277.62,277.66,2544.0,272.9398,272.9988,272.8808,272.9201,2544.0
2024-02-22 11:00:00,277.67,277.67,277.57,277.65,3404.0,272.93,272.93,272.8317,272.9103,3404.0
2024-02-22 11:05:00,277.69,277.86,277.64,277.69,4600.0,272.9496,273.1167,272.9005,272.9496,4600.0
2024-02-22 11:10:00,277.93,278.0,277.88,278.0,1398.0,273.1855,273.2543,273.1364,273.2543,1398.0
2024-02-22 11:15:00,277.97,278.18,277.95,278.11,4200.0,273.2249,273.4313,273.2052,273.3625,4200.0
2024-02-22 11:20:00,278.09,278.1,277.98,278.06,4517.0,273.3428,273.3526,273.2347,273.3133,4517.0
2024-02-22 11:25:00,278.09,278.1,278.01,278.03,4300.0,273.3428,273.3526,273.2642,273.2838,4300.0
2024-02-22 11:30:00,278.04,278.26,278.04,278.25,1892.0,273.2937,273.5099,273.2937,273.5001,1892.0
2024-02-22 11:35:00,278.24,278.25,278.09,278.09,8978.0,273.4902,273.5001,273.3428,273.3428,8978.0
2024-02-22 11:40:00,278.14,278.24,278.14,278.19,4373.0,273.3919,273.4902,273.3919,273.4411,4373.0
2024-02-22 11:45:00,278.21,278.21,277.81,277.96,24545.0,273.4608,273.4608,273.0676,273.215,24545.0
2024-02-22 11:50:00,277.96,277.98,277.88,277.93,5620.0,273.215,273.2347,273.1364,273.1855,5620.0
2024-02-22 11:55:00,278.01,278.01,277.9,277.93,4838.0,273.2642,273.2642,273.156,273.1855,4838.0
2024-02-22 12:00:00,277.93,278.11,277.83,278.11,14678.0,273.1855,273.3625,273.0872,273.3625,14678.0
2024-02-22 12:05:00,278.08,278.16,278.06,278.16,8228.0,273.333,273.4116,273.3133,273.4116,8228.0
2024-02-22 12:10:00,278.17,278.17,278.06,278.06,27266.0,273.4214,273.4214,273.3133,273.3133,27266.0
2024-02-22 12:15:00,278.06,278.15,277.96,278.15,11859.0,273.3133,273.4018,273.215,273.4018,11859.0
2024-02-22 12:20:00,278.17,278.3,278.14,278.3,12500.0,273.4214,273.5492,273.3919,273.5492,12500.0
2024-02-22 12:25:00,278.29,278.36,278.23,278.32,16765.0,273.5394,273.6082,273.4804,273.5689,16765.0
2024-02-22 12:30:00,278.33,278.4,278.32,278.36,12179.0,273.5787,273.6475,273.5689,273.6082,12179.0
2024-02-22 12:35:00,278.38,278.38,278.29,278.31,18695.0,273.6279,273.6279,273.5394,273.559,18695.0
2024-02-22 12:40:00,278.29,278.29,278.15,278.29,6621.0,273.5394,273.5394,273.4018,273.5394,6621.0
2024-02-22 12:45:00,278.3,278.36,278.25,278.34,14412.0,273.5492,273.6082,273.5001,273.5885,14412.0
2024-02-22 12:50:00,278.36,278.52,278.35,278.51,12615.0,273.6082,273.7655,273.5984,273.7556,12615.0
2024-02-22 12:55:00,278.5,278.64,278.5,278.58,14209.0,273.7458,273.8834,273.7458,273.8244,14209.0
2024-02-22 13:00:00,278.6,278.61,278.48,278.6,4079.0,273.8441,273.8539,273.7261,273.8441,4079.0
2024-02-22 13:05:00,278.58,278.64,278.55,278.63,2325.0,273.8244,273.8834,273.795,273.8736,2325.0
2024-02-22 13:10:00,278.63,278.63,278.38,278.38,13801.0,273.8736,273.8736,273.6279,273.6279,13801.0
2024-02-22 13:15:00,278.43,278.58,278.43,278.55,6127.0,273.677,273.8244,273.677,273.795,6127.0
2024-02-22 13:20:00,278.56,278.63,278.53,278.63,1971.0,273.8048,273.8736,273.7753,273.8736,1971.0
2024-02-22 13:25:00,278.61,278.78,278.59,278.77,19187.0,273.8539,274.021,273.8343,274.0112,19187.0
2024-02-22 13:30:00,278.78,278.88,278.75,278.85,8500.0,274.021,274.1193,273.9915,274.0898,8500.0
2024-02-22 13:35:00,278.84,278.9,278.82,278.9,6789.0,274.08,274.139,274.0603,274.139,6789.0
2024-02-22 13:40:00,278.92,278.99,278.9,278.94,13239.0,274.1586,274.2274,274.139,274.1783,13239.0
2024-02-22 13:45:00,278.96,279.01,278.95,278.99,10061.0,274.198,274.2471,274.1881,274.2274,10061.0
2024-02-22 13:50:00,278.99,278.99,278.85,278.95,8025.0,274.2274,274.2274,274.0898,274.1881,8025.0
2024-02-22 13:55:00,278.96,279.02,278.95,279.02,4886.0,274.198,274.2569,274.1881,274.2569,4886.0
2024-02-22 14:00:00,279.01,279.25,279.0,279.18,15614.0,274.2471,274.483,274.2373,274.4142,15614.0
2024-02-22 14:05:00,279.18,279.23,279.15,279.16,9797.0,274.4142,274.4633,274.3847,274.3945,9797.0
2024-02-22 14:10:00,279.16,279.39,279.16,279.37,3600.0,274.3945,274.6206,274.3945,274.601,3600.0
2024-02-22 14:15:00,279.37,279.41,279.32,279.36,8801.0,274.601,274.6403,274.5518,274.5911,8801.0
2024-02-22 14:20:00,279.36,279.57,279.36,279.57,8900.0,274.5911,274.7975,274.5911,274.7975,8900.0
2024-02-22 14:25:00,279.6,279.66,279.56,279.56,9806.0,274.827,274.886,274.7877,274.7877,9806.0
2024-02-22 14:30:00,279.65,279.65,279.24,279.25,11498.0,274.8762,274.8762,274.4732,274.483,11498.0
2024-02-22 14:35:00,279.27,279.36,279.25,279.28,9187.0,274.5027,274.5911,274.483,274.5125,9187.0
2024-02-22 14:40:00,279.28,279.3,279.15,279.27,12832.0,274.5125,274.5321,274.3847,274.5027,12832.0
2024-02-22 14:45:00,279.29,279.29,279.12,279.13,6400.0,274.5223,274.5223,274.3552,274.365,6400.0
2024-02-22 14:50:00,279.13,279.15,279.03,279.12,7600.0,274.365,274.3847,274.2668,274.3552,7600.0
2024-02-22 14:55:00,279.16,279.19,278.8,278.97,27463.0,274.3945,274.424,274.0407,274.2078,27463.0
2024-02-22 15:00:00,278.94,279.17,278.91,279.16,11100.0,274.1783,274.4044,274.1488,274.3945,11100.0
2024-02-22 15:05:00,279.15,279.22,279.02,279.03,17473.0,274.3847,274.4535,274.2569,274.2668,17473.0
2024-02-22 15:10:00,279.0,279.18,278.99,279.11,11094.0,274.2373,274.4142,274.2274,274.3454,11094.0
2024-02-22 15:15:00,279.14,279.24,279.13,279.24,10487.0,274.3749,274.4732,274.365,274.4732,10487.0
2024-02-22 15:20:00,279.28,279.39,279.23,279.33,8317.0,274.5125,274.6206,274.4633,274.5616,8317.0
2024-02-22 15:25:00,279.36,279.4,279.25,279.26,19511.0,274.5911,274.6304,274.483,274.4928,19511.0
2024-02-22 15:30:00,279.26,279.26,279.07,279.1,6600.0,274.4928,274.4928,274.3061,274.3356,6600.0
2024-02-22 15:35:00,279.17,279.44,279.14,279.44,13920.0,274.4044,274.6698,274.3749,274.6698,13920.0
2024-02-22 15:40:00,279.46,279.58,279.3,279.3,12504.0,274.6894,274.8074,274.5321,274.5321,12504.0
2024-02-22 15:45:00,279.26,279.3,279.21,279.26,16586.0,274.4928,274.5321,274.4437,274.4928,16586.0
2024-02-22 15:50:00,279.2,279.37,279.17,279.29,10038.0,274.4339,274.601,274.4044,274.5223,10038.0
2024-02-22 15:55:00,279.42,279.52,279.14,279.16,65447.0,274.6501,274.7484,274.3749,274.3945,65447.0
2024-02-23 09:30:00,279.95,280.41,279.95,280.38,9068.0,275.1711,275.6232,275.1711,275.5937,9068.0
2024-02-23 09:35:00,280.31,280.39,280.26,280.36,1836.0,275.5249,275.6035,275.4758,275.5741,1836.0
2024-02-23 09:40:00,280.39,280.46,280.33,280.46,10039.0,275.6035,275.6723,275.5446,275.6723,10039.0
2024-02-23 09:45:00,280.48,280.56,280.38,280.38,2408.0,275.692,275.7706,275.5937,275.5937,2408.0
2024-02-23 09:50:00,280.24,280.52,280.24,280.52,6935.0,275.4561,275.7313,275.4561,275.7313,6935.0
2024-02-23 09:55:00,280.44,280.47,279.99,280.22,2800.0,275.6527,275.6822,275.2104,275.4364,2800.0
2024-02-23 10:00:00,280.22,280.3,280.2,280.3,1246.0,275.4364,275.5151,275.4168,275.5151,1246.0
2024-02-23 10:05:00,280.18,280.18,280.18,280.18,200.0,275.3971,275.3971,275.3971,275.3971,200.0
2024-02-23 10:10:00,280.18,280.18,280.18,280.18,0.0,275.3971,275.3971,275.3971,275.3971,0.0
2024-02-23 10:15:00,280.37,280.39,280.32,280.32,1304.0,275.5839,275.6035,275.5347,275.5347,1304.0
2024-02-23 10:20:00,280.3,280.3,280.06,280.19,3741.0,275.5151,275.5151,275.2792,275.407,3741.0
2024-02-23 10:25:00,280.29,280.31,280.1,280.1,4924.0,275.5052,275.5249,275.3185,275.3185,4924.0
2024-02-23 10:30:00,280.1,280.2,280.0,280.08,4296.0,275.3185,275.4168,275.2202,275.2988,4296.0
2024-02-23 10:35:00,280.09,280.2,280.03,280.2,3563.0,275.3087,275.4168,275.2497,275.4168,3563.0
2024-02-23 10:40:00,280.24,280.24,279.86,279.87,9069.0,275.4561,275.4561,275.0826,275.0924,9069.0
2024-02-23 10:45:00,279.84,279.93,279.84,279.84,18757.0,275.0629,275.1514,275.0629,275.0629,18757.0
2024-02-23 10:50:00,279.9,280.04,279.85,279.85,33461.0,275.1219,275.2595,275.0728,275.0728,33461.0
2024-02-23 10:55:00,279.84,279.87,279.64,279.79,116473.0,275.0629,275.0924,274.8663,275.0138,116473.0
2024-02-23 11:00:00,279.81,279.83,279.2,279.22,21661.0,275.0334,275.0531,274.4339,274.4535,21661.0
2024-02-23 11:05:00,279.21,279.32,279.16,279.24,16298.0,274.4437,274.5518,274.3945,274.4732,16298.0
2024-02-23 11:10:00,279.23,279.24,278.91,279.06,27990.0,274.4633,274.4732,274.1488,274.2962,27990.0
2024-02-23 11:15:00,279.02,279.21,278.98,279.16,15564.0,274.2569,274.4437,274.2176,274.3945,15564.0
2024-02-23 11:20:00,279.19,279.31,279.18,279.29,19420.0,274.424,274.542,274.4142,274.5223,19420.0
2024-02-23 11:25:00,279.31,279.52,279.29,279.5,15090.0,274.542,274.7484,274.5223,274.7287,15090.0
2024-02-23 11:30:00,279.49,279.52,279.35,279.51,33590.0,274.7189,274.7484,274.5813,274.7386,33590.0
2024-02-23 11:35:00,279.51,279.61,279.49,279.59,24237.0,274.7386,274.8369,274.7189,274.8172,24237.0
2024-02-23 11:40:00,279.61,279.62,279.45,279.5,17728.0,274.8369,274.8467,274.6796,274.7287,17728.0
2024-02-23 11:45:00,279.47,279.53,279.39,279.47,2440.0,274.6992,274.7582,274.6206,274.6992,2440.0
2024-02-23 11:50:00,279.49,279.62,279.44,279.6,3685.0,274.7189,274.8467,274.6698,274.827,3685.0
2024-02-23 11:55:00,279.61,279.68,279.6,279.62,5268.0,274.8369,274.9057,274.827,274.8467,5268.0
2024-02-23 12:00:00,279.8,279.83,279.79,279.79,2600.0,275.0236,275.0531,275.0138,275.0138,2600.0
2024-02-23 12:05:00,279.86,279.91,279.82,279.9,4500.0,275.0826,275.1317,275.0433,275.1219,4500.0
2024-02-23 12:10:00,279.92,279.96,279.87,279.88,1778.0,275.1416,275.1809,275.0924,275.1022,1778.0
2024-02-23 12:15:00,279.81,279.81,279.66,279.8,14538.0,275.0334,275.0334,274.886,275.0236,14538.0
2024-02-23 12:20:00,279.88,279.88,279.8,279.81,3823.0,275.1022,275.1022,275.0236,275.0334,3823.0
2024-02-23 12:25:00,279.75,279.76,279.52,279.69,4250.0,274.9745,274.9843,274.7484,274.9155,4250.0
2024-02-23 12:30:00,279.56,279.61,279.38,279.61,3254.0,274.7877,274.8369,274.6108,274.8369,3254.0
2024-02-23 12:35:00,279.63,279.79,279.56,279.79,3441.0,274.8565,275.0138,274.7877,275.0138,3441.0
2024-02-23 12:40:00,279.8,279.8,279.52,279.61,7273.0,275.0236,275.0236,274.7484,274.8369,7273.0
2024-02-23 12:45:00,279.79,279.81,279.78,279.78,3000.0,275.0138,275.0334,275.004,275.004,3000.0
2024-02-23 12:50:00,279.81,279.83,279.72,279.76,3258.0,275.0334,275.0531,274.945,274.9843,3258.0
2024-02-23 12:55:00,279.8,279.86,279.7,279.84,13728.0,275.0236,275.0826,274.9253,275.0629,13728.0
2024-02-23 13:00:00,279.84,279.84,279.72,279.75,2625.0,275.0629,275.0629,274.945,274.9745,2625.0
2024-02-23 13:05:00,279.73,279.86,279.72,279.76,4006.0,274.9548,275.0826,274.945,274.9843,4006.0
2024-02-23 13:10:00,279.79,279.91,279.79,279.91,225.0,275.0138,275.1317,275.0138,275.1317,225.0
2024-02-23 13:15:00,279.88,279.99,279.85,279.99,3632.0,275.1022,275.2104,275.0728,275.2104,3632.0
2024-02-23 13:20:00,279.99,280.0,279.98,279.99,317.0,275.2104,275.2202,275.2005,275.2104,317.0
2024-02-23 13:25:00,280.02,280.04,279.96,280.01,4997.0,275.2399,275.2595,275.1809,275.23,4997.0
2024-02-23 13:30:00,280.0,280.0,279.95,279.95,2291.0,275.2202,275.2202,275.1711,275.1711,2291.0
2024-02-23 13:35:00,280.03,280.04,279.94,279.95,3989.0,275.2497,275.2595,275.1612,275.1711,3989.0
2024-02-23 13:40:00,279.95,279.95,279.84,279.85,3857.0,275.1711,275.1711,275.0629,275.0728,3857.0
2024-02-23 13:45:00,279.88,279.93,279.81,279.93,57496.0,275.1022,275.1514,275.0334,275.1514,57496.0
2024-02-23 13:50:00,279.89,279.89,279.77,279.77,1100.0,275.1121,275.1121,274.9941,274.9941,1100.0
2024-02-23 13:55:00,279.78,279.81,279.74,279.74,2116.0,275.004,275.0334,274.9646,274.9646,2116.0
2024-02-23 14:00:00,279.79,279.81,279.54,279.59,7572.0,275.0138,275.0334,274.7681,274.8172,7572.0
2024-02-23 14:05:00,279.6,279.64,279.6,279.62,2834.0,274.827,274.8663,274.827,274.8467,2834.0
2024-02-23 14:10:00,279.64,279.64,279.47,279.55,2445.0,274.8663,274.8663,274.6992,274.7779,2445.0
2024-02-23 14:15:00,279.54,279.61,279.47,279.52,2747.0,274.7681,274.8369,274.6992,274.7484,2747.0
2024-02-23 14:20:00,279.52,279.58,279.37,279.38,4908.0,274.7484,274.8074,274.601,274.6108,4908.0
2024-02-23 14:25:00,279.36,279.39,279.31,279.39,2707.0,274.5911,274.6206,274.542,274.6206,2707.0
2024-02-23 14:30:00,279.35,279.55,279.35,279.55,3524.0,274.5813,274.7779,274.5813,274.7779,3524.0
2024-02-23 14:35:00,279.49,279.61,279.41,279.61,1805.0,274.7189,274.8369,274.6403,274.8369,1805.0
2024-02-23 14:40:00,279.64,279.64,279.46,279.5,4055.0,274.8663,274.8663,274.6894,274.7287,4055.0
2024-02-23 14:45:00,279.53,279.56,279.46,279.5,1604.0,274.7582,274.7877,274.6894,274.7287,1604.0
2024-02-23 14:50:00,279.43,279.63,279.4,279.6,2256.0,274.6599,274.8565,274.6304,274.827,2256.0
2024-02-23 14:55:00,279.57,279.67,279.56,279.59,2452.0,274.7975,274.8958,274.7877,274.8172,2452.0
2024-02-23 15:00:00,279.71,279.71,279.58,279.7,2757.0,274.9351,274.9351,274.8074,274.9253,2757.0
2024-02-23 15:05:00,279.71,279.75,279.44,279.45,3690.0,274.9351,274.9745,274.6698,274.6796,3690.0
2024-02-23 15:10:00,279.42,279.44,279.39,279.4,2188.0,274.6501,274.6698,274.6206,274.6304,2188.0
2024-02-23 15:15:00,279.46,279.6,279.46,279.54,409.0,274.6894,274.827,274.6894,274.7681,409.0
2024-02-23 15:20:00,279.5,279.56,279.5,279.55,219.0,274.7287,274.7877,274.7287,274.7779,219.0
2024-02-23 15:25:00,279.56,279.56,279.4,279.4,2000.0,274.7877,274.7877,274.6304,274.6304,2000.0
2024-02-23 15:30:00,279.43,279.47,279.31,279.47,2166.0,274.6599,274.6992,274.542,274.6992,2166.0
2024-02-23 15:35:00,279.45,279.66,279.43,279.66,1673.0,274.6796,274.886,274.6599,274.886,1673.0
2024-02-23 15:40:00,279.59,279.61,279.57,279.61,1216.0,274.8172,274.8369,274.7975,274.8369,1216.0
2024-02-23 15:45:00,279.58,279.75,279.58,279.75,572.0,274.8074,274.9745,274.8074,274.9745,572.0
2024-02-23 15:50:00,279.81,279.83,279.69,279.69,4200.0,275.0334,275.0531,274.9155,274.9155,4200.0
2024-02-23 15:55:00,279.65,279.72,279.39,279.4,27267.0,274.8762,274.945,274.6206,274.6304,27267.0
2024-02-26 09:30:00,279.54,279.78,279.48,279.72,10589.0,274.7681,275.004,274.7091,274.945,10589.0
2024-02-26 09:35:00,279.73,279.83,279.65,279.72,2879.0,274.9548,275.0531,274.8762,274.945,2879.0
2024-02-26 09:40:00,279.74,279.8,279.64,279.65,4567.0,274.9646,275.0236,274.8663,274.8762,4567.0
2024-02-26 09:45:00,279.61,279.64,279.35,279.55,4229.0,274.8369,274.8663,274.5813,274.7779,4229.0
2024-02-26 09:50:00,279.59,279.7,279.52,279.7,3960.0,274.8172,274.9253,274.7484,274.9253,3960.0
2024-02-26 09:55:00,279.63,279.64,279.57,279.62,4095.0,274.8565,274.8663,274.7975,274.8467,4095.0
2024-02-26 10:00:00,279.54,279.62,279.51,279.51,1345.0,274.7681,274.8467,274.7386,274.7386,1345.0
2024-02-26 10:05:00,279.67,279.79,279.61,279.79,1803.0,274.8958,275.0138,274.8369,275.0138,1803.0
2024-02-26 10:10:00,279.68,279.68,279.55,279.55,1143.0,274.9057,274.9057,274.7779,274.7779,1143.0
2024-02-26 10:15:00,279.52,279.53,279.43,279.52,1477.0,274.7484,274.7582,274.6599,274.7484,1477.0
2024-02-26 10:20:00,279.47,279.6,279.47,279.54,1210.0,274.6992,274.827,274.6992,274.7681,1210.0
2024-02-26 10:25:00,279.56,279.62,279.52,279.52,2310.0,274.7877,274.8467,274.7484,274.7484,2310.0
2024-02-26 10:30:00,279.53,279.61,279.38,279.61,2853.0,274.7582,274.8369,274.6108,274.8369,2853.0
2024-02-26 10:35:00,279.63,279.7,279.5,279.5,4322.0,274.8565,274.9253,274.7287,274.7287,4322.0
2024-02-26 10:40:00,279.47,279.54,279.44,279.44,1640.0,274.6992,274.7681,274.6698,274.6698,1640.0
2024-02-26 10:45:00,279.47,279.47,279.34,279.36,2600.0,274.6992,274.6992,274.5715,274.5911,2600.0
2024-02-26 10:50:00,279.34,279.46,279.29,279.33,1800.0,274.5715,274.6894,274.5223,274.5616,1800.0
2024-02-26 10:55:00,279.37,279.37,279.24,279.27,3304.0,274.601,274.601,274.4732,274.5027,3304.0
2024-02-26 11:00:00,279.28,279.31,279.24,279.31,1011.0,274.5125,274.542,274.4732,274.542,1011.0
2024-02-26 11:05:00,279.26,279.27,279.05,279.15,1951.0,274.4928,274.5027,274.2864,274.3847,1951.0
2024-02-26 11:10:00,279.21,279.25,279.17,279.22,1255.0,274.4437,274.483,274.4044,274.4535,1255.0
2024-02-26 11:15:00,279.27,279.38,279.27,279.28,854.0,274.5027,274.6108,274.5027,274.5125,854.0
2024-02-26 11:20:00,279.29,279.29,279.07,279.07,716.0,274.5223,274.5223,274.3061,274.3061,716.0
2024-02-26 11:25:00,279.03,279.22,279.03,279.22,700.0,274.2668,274.4535,274.2668,274.4535,700.0
2024-02-26 11:30:00,279.22,279.28,279.19,279.19,3197.0,274.4535,274.5125,274.424,274.424,3197.0
2024-02-26 11:35:00,279.16,279.31,279.1,279.27,17637.0,274.3945,274.542,274.3356,274.5027,17637.0
2024-02-26 11:40:00,279.33,279.33,279.22,279.28,12208.0,274.5616,274.5616,274.4535,274.5125,12208.0
2024-02-26 11:45:00,279.29,279.37,279.26,279.31,7656.0,274.5223,274.601,274.4928,274.542,7656.0
2024-02-26 11:50:00,279.39,279.49,279.38,279.47,5982.0,274.6206,274.7189,274.6108,274.6992,5982.0
2024-02-26 11:55:00,279.46,279.48,279.4,279.4,4367.0,274.6894,274.7091,274.6304,274.6304,4367.0
2024-02-26 12:00:00,279.34,279.34,279.21,279.28,3200.0,274.5715,274.5715,274.4437,274.5125,3200.0
2024-02-26 12:05:00,279.25,279.32,279.24,279.24,870.0,274.483,274.5518,274.4732,274.4732,870.0
2024-02-26 12:10:00,279.23,279.35,279.23,279.35,3135.0,274.4633,274.5813,274.4633,274.5813,3135.0
2024-02-26 12:15:00,279.37,279.37,279.27,279.27,24180.0,274.601,274.601,274.5027,274.5027,24180.0
2024-02-26 12:20:00,279.26,279.48,279.26,279.48,158627.0,274.4928,274.7091,274.4928,274.7091,158627.0
2024-02-26 12:25:00,279.47,279.51,279.42,279.45,9821.0,274.6992,274.7386,274.6501,274.6796,9821.0
2024-02-26 12:30:00,279.44,279.48,279.34,279.34,4835.0,274.6698,274.7091,274.5715,274.5715,4835.0
2024-02-26 12:35:00,279.34,279.35,279.27,279.28,1551.0,274.5715,274.5813,274.5027,274.5125,1551.0
2024-02-26 12:40:00,279.31,279.35,279.2,279.2,600.0,274.542,274.5813,274.4339,274.4339,600.0
2024-02-26 12:45:00,279.19,279.23,279.17,279.21,8499.0,274.424,274.4633,274.4044,274.4437,8499.0
2024-02-26 12:50:00,279.23,279.24,279.12,279.13,14626.0,274.4633,274.4732,274.3552,274.365,14626.0
2024-02-26 12:55:00,279.12,279.2,279.1,279.18,9906.0,274.3552,274.4339,274.3356,274.4142,9906.0
2024-02-26 13:00:00,279.14,279.21,278.99,279.19,16056.0,274.3749,274.4437,274.2274,274.424,16056.0
2024-02-26 13:05:00,279.21,279.26,279.16,279.21,3528.0,274.4437,274.4928,274.3945,274.4437,3528.0
2024-02-26 13:10:00,279.22,279.32,279.22,279.25,10805.0,274.4535,274.5518,274.4535,274.483,10805.0
2024-02-26 13:15:00,279.25,279.29,279.08,279.09,6357.0,274.483,274.5223,274.3159,274.3257,6357.0
2024-02-26 13:20:00,279.01,279.06,278.99,279.03,7074.0,274.2471,274.2962,274.2274,274.2668,7074.0
2024-02-26 13:25:00,278.96,279.0,278.71,278.84,3191.0,274.198,274.2373,273.9522,274.08,3191.0
2024-02-26 13:30:00,278.73,278.82,278.63,278.63,5957.0,273.9719,274.0603,273.8736,273.8736,5957.0
2024-02-26 13:35:00,278.52,278.61,278.47,278.61,2099.0,273.7655,273.8539,273.7163,273.8539,2099.0
2024-02-26 13:40:00,278.69,278.85,278.69,278.78,2952.0,273.9326,274.0898,273.9326,274.021,2952.0
2024-02-26 13:45:00,278.82,278.84,278.75,278.75,1900.0,274.0603,274.08,273.9915,273.9915,1900.0
2024-02-26 13:50:00,278.75,278.78,278.67,278.74,9916.0,273.9915,274.021,273.9129,273.9817,9916.0
2024-02-26 13:55:00,278.87,278.94,278.85,278.94,1196.0,274.1095,274.1783,274.0898,274.1783,1196.0
2024-02-26 14:00:00,279.0,279.07,278.99,279.06,600.0,274.2373,274.3061,274.2274,274.2962,600.0
2024-02-26 14:05:00,279.12,279.12,279.0,279.0,1512.0,274.3552,274.3552,274.2373,274.2373,1512.0
2024-02-26 14:10:00,278.98,278.98,278.76,278.76,5787.0,274.2176,274.2176,274.0014,274.0014,5787.0
2024-02-26 14:15:00,278.77,278.86,278.77,278.79,744.0,274.0112,274.0997,274.0112,274.0309,744.0
2024-02-26 14:20:00,278.97,279.04,278.97,279.01,822.0,274.2078,274.2766,274.2078,274.2471,822.0
2024-02-26 14:25:00,279.07,279.12,279.05,279.12,632.0,274.3061,274.3552,274.2864,274.3552,632.0
2024-02-26 14:30:00,279.11,279.21,279.05,279.05,1700.0,274.3454,274.4437,274.2864,274.2864,1700.0
2024-02-26 14:35:00,279.1,279.13,278.9,278.9,4600.0,274.3356,274.365,274.139,274.139,4600.0
2024-02-26 14:40:00,279.0,279.0,278.92,278.92,300.0,274.2373,274.2373,274.1586,274.1586,300.0
2024-02-26 14:45:00,278.94,278.99,278.89,278.97,1150.0,274.1783,274.2274,274.1291,274.2078,1150.0
2024-02-26 14:50:00,278.99,279.14,278.99,279.04,557.0,274.2274,274.3749,274.2274,274.2766,557.0
2024-02-26 14:55:00,278.93,278.99,278.92,278.95,3056.0,274.1685,274.2274,274.1586,274.1881,3056.0
2024-02-26 15:00:00,278.91,278.95,278.91,278.94,1186.0,274.1488,274.1881,274.1488,274.1783,1186.0
2024-02-26 15:05:00,278.94,279.02,278.87,279.02,2373.0,274.1783,274.2569,274.1095,274.2569,2373.0
2024-02-26 15:10:00,279.03,279.2,279.02,279.14,18982.0,274.2668,274.4339,274.2569,274.3749,18982.0
2024-02-26 15:15:00,279.1,279.14,278.93,278.96,47288.0,274.3356,274.3749,274.1685,274.198,47288.0
2024-02-26 15:20:00,278.94,279.01,278.87,278.94,8777.0,274.1783,274.2471,274.1095,274.1783,8777.0
2024-02-26 15:25:00,278.92,279.01,278.9,278.98,9106.0,274.1586,274.2471,274.139,274.2176,9106.0
2024-02-26 15:30:00,279.0,279.03,278.69,278.73,9921.0,274.2373,274.2668,273.9326,273.9719,9921.0
2024-02-26 15:35:00,278.72,278.87,278.69,278.79,11960.0,273.962,274.1095,273.9326,274.0309,11960.0
2024-02-26 15:40:00,278.78,278.78,278.67,278.72,12637.0,274.021,274.021,273.9129,273.962,12637.0
2024-02-26 15:45:00,278.71,278.92,278.7,278.88,13316.0,273.9522,274.1586,273.9424,274.1193,13316.0
2024-02-26 15:50:00,278.96,278.96,278.65,278.76,16910.0,274.198,274.198,273.8932,274.0014,16910.0
2024-02-26 15:55:00,278.72,278.81,278.44,278.52,42645.0,273.962,274.0505,273.6868,273.7655,42645.0
2024-02-27 09:30:00,278.86,278.98,278.69,278.69,27108.0,274.0997,274.2176,273.9326,273.9326,27108.0
2024-02-27 09:35:00,278.66,278.69,278.5,278.54,16038.0,273.9031,273.9326,273.7458,273.7851,16038.0
2024-02-27 09:40:00,278.55,278.55,278.33,278.46,4469.0,273.795,273.795,273.5787,273.7065,4469.0
2024-02-27 09:45:00,278.41,278.56,278.41,278.5,11602.0,273.6573,273.8048,273.6573,273.7458,11602.0
2024-02-27 09:50:00,278.5,278.58,278.38,278.5,5219.0,273.7458,273.8244,273.6279,273.7458,5219.0
2024-02-27 09:55:00,278.53,278.7,278.5,278.66,4500.0,273.7753,273.9424,273.7458,273.9031,4500.0
2024-02-27 10:00:00,278.6,278.83,278.59,278.71,9790.0,273.8441,274.0702,273.8343,273.9522,9790.0
2024-02-27 10:05:00,278.68,278.68,278.43,278.54,10311.0,273.9227,273.9227,273.677,273.7851,10311.0
2024-02-27 10:10:00,278.56,278.58,278.53,278.56,1697.0,273.8048,273.8244,273.7753,273.8048,1697.0
2024-02-27 10:15:00,278.57,278.78,278.54,278.78,6720.0,273.8146,274.021,273.7851,274.021,6720.0
2024-02-27 10:20:00,278.78,278.85,278.65,278.69,2879.0,274.021,274.0898,273.8932,273.9326,2879.0
2024-02-27 10:25:00,278.76,278.76,278.6,278.76,4788.0,274.0014,274.0014,273.8441,274.0014,4788.0
2024-02-27 10:30:00,278.77,278.77,278.7,278.74,7507.0,274.0112,274.0112,273.9424,273.9817,7507.0
2024-02-27 10:35:00,278.73,278.77,278.56,278.56,5319.0,273.9719,274.0112,273.8048,273.8048,5319.0
2024-02-27 10:40:00,278.53,278.58,278.46,278.46,8394.0,273.7753,273.8244,273.7065,273.7065,8394.0
2024-02-27 10:45:00,278.38,278.69,278.38,278.69,3793.0,273.6279,273.9326,273.6279,273.9326,3793.0
2024-02-27 10:50:00,278.76,278.76,278.6,278.6,2645.0,274.0014,274.0014,273.8441,273.8441,2645.0
2024-02-27 10:55:00,278.62,278.71,278.62,278.67,5774.0,273.8638,273.9522,273.8638,273.9129,5774.0
2024-02-27 11:00:00,278.69,278.71,278.65,278.66,5083.0,273.9326,273.9522,273.8932,273.9031,5083.0
2024-02-27 11:05:00,278.61,278.62,278.57,278.62,400.0,273.8539,273.8638,273.8146,273.8638,400.0
2024-02-27 11:10:00,278.53,278.54,278.51,278.53,776.0,273.7753,273.7851,273.7556,273.7753,776.0
2024-02-27 11:15:00,278.58,278.59,278.43,278.5,5012.0,273.8244,273.8343,273.677,273.7458,5012.0
2024-02-27 11:20:00,278.53,278.55,278.46,278.55,8442.0,273.7753,273.795,273.7065,273.795,8442.0
2024-02-27 11:25:00,278.53,278.61,278.44,278.44,15391.0,273.7753,273.8539,273.6868,273.6868,15391.0
2024-02-27 11:30:00,278.44,278.54,278.44,278.54,506.0,273.6868,273.7851,273.6868,273.7851,506.0
2024-02-27 11:35:00,278.35,278.48,278.34,278.48,4417.0,273.5984,273.7261,273.5885,273.7261,4417.0
2024-02-27 11:40:00,278.47,278.47,278.36,278.38,9880.0,273.7163,273.7163,273.6082,273.6279,9880.0
2024-02-27 11:45:00,278.36,278.46,278.36,278.44,4311.0,273.6082,273.7065,273.6082,273.6868,4311.0
2024-02-27 11:50:00,278.59,278.59,278.51,278.52,1008.0,273.8343,273.8343,273.7556,273.7655,1008.0
2024-02-27 11:55:00,278.61,278.61,278.57,278.59,519.0,273.8539,273.8539,273.8146,273.8343,519.0
2024-02-27 12:00:00,278.62,278.62,278.58,278.59,659.0,273.8638,273.8638,273.8244,273.8343,659.0
2024-02-27 12:05:00,278.59,278.59,278.57,278.57,200.0,273.8343,273.8343,273.8146,273.8146,200.0
2024-02-27 12:10:00,278.57,278.57,278.53,278.56,1562.0,273.8146,273.8146,273.7753,273.8048,1562.0
2024-02-27 12:15:00,278.52,278.52,278.37,278.42,14284.0,273.7655,273.7655,273.618,273.6672,14284.0
2024-02-27 12:20:00,278.44,278.44,278.29,278.34,2525.0,273.6868,273.6868,273.5394,273.5885,2525.0
2024-02-27 12:25:00,278.4,278.48,278.33,278.38,1400.0,273.6475,273.7261,273.5787,273.6279,1400.0
2024-02-27 12:30:00,278.38,278.47,278.36,278.38,2014.0,273.6279,273.7163,273.6082,273.6279,2014.0
2024-02-27 12:35:00,278.43,278.43,278.2,278.2,1278.0,273.677,273.677,273.4509,273.4509,1278.0
2024-02-27 12:40:00,278.2,278.2,278.2,278.2,0.0,273.4509,273.4509,273.4509,273.4509,0.0
2024-02-27 12:45:00,278.3,278.31,278.19,278.19,1633.0,273.5492,273.559,273.4411,273.4411,1633.0
2024-02-27 12:50:00,278.22,278.23,278.15,278.15,1212.0,273.4706,273.4804,273.4018,273.4018,1212.0
2024-02-27 12:55:00,278.16,278.16,278.03,278.04,3961.0,273.4116,273.4116,273.2838,273.2937,3961.0
2024-02-27 13:00:00,277.99,278.25,277.96,278.25,1400.0,273.2445,273.5001,273.215,273.5001,1400.0
2024-02-27 13:05:00,278.28,278.28,278.25,278.27,379.0,273.5296,273.5296,273.5001,273.5197,379.0
2024-02-27 13:10:00,278.35,278.39,278.3,278.3,798.0,273.5984,273.6377,273.5492,273.5492,798.0
2024-02-27 13:15:00,278.32,278.36,278.24,278.24,1538.0,273.5689,273.6082,273.4902,273.4902,1538.0
2024-02-27 13:20:00,278.24,278.43,278.22,278.43,3747.0,273.4902,273.677,273.4706,273.677,3747.0
2024-02-27 13:25:00,278.38,278.39,278.26,278.26,3683.0,273.6279,273.6377,273.5099,273.5099,3683.0
2024-02-27 13:30:00,278.17,278.27,278.14,278.23,646.0,273.4214,273.5197,273.3919,273.4804,646.0
2024-02-27 13:35:00,278.27,278.27,278.21,278.23,1648.0,273.5197,273.5197,273.4608,273.4804,1648.0
2024-02-27 13:40:00,278.32,278.35,278.28,278.35,1070.0,273.5689,273.5984,273.5296,273.5984,1070.0
2024-02-27 13:45:00,278.28,278.29,278.24,278.27,400.0,273.5296,273.5394,273.4902,273.5197,400.0
2024-02-27 13:50:00,278.32,278.34,278.32,278.33,456.0,273.5689,273.5885,273.5689,273.5787,456.0
2024-02-27 13:55:00,278.37,278.5,278.36,278.48,3520.0,273.618,273.7458,273.6082,273.7261,3520.0
2024-02-27 14:00:00,278.54,278.55,278.45,278.45,400.0,273.7851,273.795,273.6967,273.6967,400.0
2024-02-27 14:05:00,278.51,278.51,278.47,278.47,930.0,273.7556,273.7556,273.7163,273.7163,930.0
2024-02-27 14:10:00,278.5,278.57,278.5,278.55,3296.0,273.7458,273.8146,273.7458,273.795,3296.0
2024-02-27 14:15:00,278.59,278.8,278.59,278.74,2472.0,273.8343,274.0407,273.8343,273.9817,2472.0
2024-02-27 14:20:00,278.74,278.75,278.67,278.75,2900.0,273.9817,273.9915,273.9129,273.9915,2900.0
2024-02-27 14:25:00,278.75,278.76,278.65,278.73,2377.0,273.9915,274.0014,273.8932,273.9719,2377.0
2024-02-27 14:30:00,278.75,278.86,278.75,278.86,1765.0,273.9915,274.0997,273.9915,274.0997,1765.0
2024-02-27 14:35:00,278.84,278.85,278.79,278.79,1633.0,274.08,274.0898,274.0309,274.0309,1633.0
2024-02-27 14:40:00,278.83,278.85,278.74,278.74,1519.0,274.0702,274.0898,273.9817,273.9817,1519.0
2024-02-27 14:45:00,278.73,278.75,278.63,278.73,11594.0,273.9719,273.9915,273.8736,273.9719,11594.0
2024-02-27 14:50:00,278.67,278.77,278.64,278.74,945.0,273.9129,274.0112,273.8834,273.9817,945.0
2024-02-27 14:55:00,278.83,278.93,278.83,278.92,804.0,274.0702,274.1685,274.0702,274.1586,804.0
2024-02-27 15:00:00,278.93,278.93,278.83,278.92,1466.0,274.1685,274.1685,274.0702,274.1586,1466.0
2024-02-27 15:05:00,278.91,278.93,278.86,278.88,2158.0,274.1488,274.1685,274.0997,274.1193,2158.0
2024-02-27 15:10:00,278.89,278.96,278.88,278.88,1817.0,274.1291,274.198,274.1193,274.1193,1817.0
2024-02-27 15:15:00,278.86,278.87,278.72,278.76,11082.0,274.0997,274.1095,273.962,274.0014,11082.0
2024-02-27 15:20:00,278.74,278.96,278.74,278.96,3127.0,273.9817,274.198,273.9817,274.198,3127.0
2024-02-27 15:25:00,278.95,279.04,278.89,279.01,5242.0,274.1881,274.2766,274.1291,274.2471,5242.0
2024-02-27 15:30:00,278.99,278.99,278.85,278.85,4751.0,274.2274,274.2274,274.0898,274.0898,4751.0
2024-02-27 15:35:00,278.84,278.93,278.83,278.93,4488.0,274.08,274.1685,274.0702,274.1685,4488.0
2024-02-27 15:40:00,278.92,279.01,278.87,278.99,4534.0,274.1586,274.2471,274.1095,274.2274,4534.0
2024-02-27 15:45:00,278.97,279.03,278.92,279.03,7044.0,274.2078,274.2668,274.1586,274.2668,7044.0
2024-02-27 15:50:00,279.09,279.14,278.94,279.06,10688.0,274.3257,274.3749,274.1783,274.2962,10688.0
2024-02-27 15:55:00,279.06,279.19,279.04,279.06,14729.0,274.2962,274.424,274.2766,274.2962,14729.0
2024-02-28 09:30:00,278.19,278.33,277.96,278.14,11329.0,273.4411,273.5787,273.215,273.3919,11329.0
2024-02-28 09:35:00,278.19,278.34,278.19,278.3,2420.0,273.4411,273.5885,273.4411,273.5492,2420.0
2024-02-28 09:40:00,278.28,278.39,278.28,278.35,2006.0,273.5296,273.6377,273.5296,273.5984,2006.0
2024-02-28 09:45:00,278.4,278.43,278.31,278.35,14335.0,273.6475,273.677,273.559,273.5984,14335.0
2024-02-28 09:50:00,278.29,278.32,278.03,278.1,1960.0,273.5394,273.5689,273.2838,273.3526,1960.0
2024-02-28 09:55:00,278.2,278.23,278.16,278.16,1105.0,273.4509,273.4804,273.4116,273.4116,1105.0
2024-02-28 10:00:00,278.29,278.38,278.2,278.27,2917.0,273.5394,273.6279,273.4509,273.5197,2917.0
2024-02-28 10:05:00,278.26,278.47,278.26,278.47,1547.0,273.5099,273.7163,273.5099,273.7163,1547.0
2024-02-28 10:10:00,278.55,278.61,278.49,278.49,2141.0,273.795,273.8539,273.736,273.736,2141.0
2024-02-28 10:15:00,278.46,278.5,278.45,278.45,952.0,273.7065,273.7458,273.6967,273.6967,952.0
2024-02-28 10:20:00,278.43,278.45,278.35,278.35,1537.0,273.677,273.6967,273.5984,273.5984,1537.0
2024-02-28 10:25:00,278.44,278.44,278.33,278.33,500.0,273.6868,273.6868,273.5787,273.5787,500.0
2024-02-28 10:30:00,278.57,278.57,278.51,278.51,774.0,273.8146,273.8146,273.7556,273.7556,774.0
2024-02-28 10:35:00,278.69,278.69,278.59,278.65,2676.0,273.9326,273.9326,273.8343,273.8932,2676.0
2024-02-28 10:40:00,278.65,278.71,278.65,278.7,800.0,273.8932,273.9522,273.8932,273.9424,800.0
2024-02-28 10:45:00,278.69,278.79,278.6,278.7,9549.0,273.9326,274.0309,273.8441,273.9424,9549.0
2024-02-28 10:50:00,278.75,278.82,278.74,278.79,2112.0,273.9915,274.0603,273.9817,274.0309,2112.0
2024-02-28 10:55:00,278.76,278.87,278.74,278.87,750.0,274.0014,274.1095,273.9817,274.1095,750.0
2024-02-28 11:00:00,278.92,279.08,278.92,278.98,3000.0,274.1586,274.3159,274.1586,274.2176,3000.0
2024-02-28 11:05:00,279.05,279.05,278.93,278.93,1609.0,274.2864,274.2864,274.1685,274.1685,1609.0
2024-02-28 11:10:00,278.93,278.94,278.84,278.87,2552.0,274.1685,274.1783,274.08,274.1095,2552.0
2024-02-28 11:15:00,278.92,278.95,278.89,278.95,1279.0,274.1586,274.1881,274.1291,274.1881,1279.0
2024-02-28 11:20:00,278.97,278.99,278.91,278.91,1549.0,274.2078,274.2274,274.1488,274.1488,1549.0
2024-02-28 11:25:00,278.88,278.92,278.87,278.9,1195.0,274.1193,274.1586,274.1095,274.139,1195.0
2024-02-28 11:30:00,278.93,278.93,278.76,278.81,1537.0,274.1685,274.1685,274.0014,274.0505,1537.0
2024-02-28 11:35:00,278.81,278.97,278.81,278.94,2438.0,274.0505,274.2078,274.0505,274.1783,2438.0
2024-02-28 11:40:00,278.94,279.01,278.92,279.01,1804.0,274.1783,274.2471,274.1586,274.2471,1804.0
2024-02-28 11:45:00,279.04,279.05,279.0,279.0,960.0,274.2766,274.2864,274.2373,274.2373,960.0
2024-02-28 11:50:00,279.02,279.02,278.99,279.02,1559.0,274.2569,274.2569,274.2274,274.2569,1559.0
2024-02-28 11:55:00,278.99,279.0,278.91,278.91,1200.0,274.2274,274.2373,274.1488,274.1488,1200.0
2024-02-28 12:00:00,278.89,278.98,278.86,278.98,700.0,274.1291,274.2176,274.0997,274.2176,700.0
2024-02-28 12:05:00,278.96,278.96,278.84,278.85,1526.0,274.198,274.198,274.08,274.0898,1526.0
2024-02-28 12:10:00,278.87,278.94,278.86,278.92,1200.0,274.1095,274.1783,274.0997,274.1586,1200.0
2024-02-28 12:15:00,278.85,278.85,278.76,278.76,800.0,274.0898,274.0898,274.0014,274.0014,800.0
2024-02-28 12:20:00,278.71,278.78,278.71,278.76,1332.0,273.9522,274.021,273.9522,274.0014,1332.0
2024-02-28 12:25:00,278.75,278.75,278.59,278.63,1619.0,273.9915,273.9915,273.8343,273.8736,1619.0
2024-02-28 12:30:00,278.63,278.64,278.37,278.47,700.0,273.8736,273.8834,273.618,273.7163,700.0
2024-02-28 12:35:00,278.48,278.51,278.4,278.4,1538.0,273.7261,273.7556,273.6475,273.6475,1538.0
2024-02-28 12:40:00,278.37,278.49,278.36,278.49,1000.0,273.618,273.736,273.6082,273.736,1000.0
2024-02-28 12:45:00,278.54,278.65,278.52,278.65,3983.0,273.7851,273.8932,273.7655,273.8932,3983.0
2024-02-28 12:50:00,278.65,278.65,278.64,278.64,1700.0,273.8932,273.8932,273.8834,273.8834,1700.0
2024-02-28 12:55:00,278.65,278.65,278.58,278.59,1368.0,273.8932,273.8932,273.8244,273.8343,1368.0
2024-02-28 13:00:00,278.55,278.58,278.52,278.52,1343.0,273.795,273.8244,273.7655,273.7655,1343.0
2024-02-28 13:05:00,278.48,278.53,278.45,278.45,1517.0,273.7261,273.7753,273.6967,273.6967,1517.0
2024-02-28 13:10:00,278.41,278.59,278.4,278.59,1654.0,273.6573,273.8343,273.6475,273.8343,1654.0
2024-02-28 13:15:00,278.61,278.73,278.6,278.68,6280.0,273.8539,273.9719,273.8441,273.9227,6280.0
2024-02-28 13:20:00,278.73,278.81,278.71,278.8,6619.0,273.9719,274.0505,273.9522,274.0407,6619.0
2024-02-28 13:25:00,278.76,278.89,278.74,278.87,6087.0,274.0014,274.1291,273.9817,274.1095,6087.0
2024-02-28 13:30:00,278.99,278.99,278.91,278.93,6166.0,274.2274,274.2274,274.1488,274.1685,6166.0
2024-02-28 13:35:00,278.95,279.01,278.95,279.0,1050.0,274.1881,274.2471,274.1881,274.2373,1050.0
2024-02-28 13:40:00,279.03,279.03,278.93,278.97,2597.0,274.2668,274.2668,274.1685,274.2078,2597.0
2024-02-28 13:45:00,278.97,278.98,278.87,278.89,842.0,274.2078,274.2176,274.1095,274.1291,842.0
2024-02-28 13:50:00,278.86,278.9,278.84,278.9,9020.0,274.0997,274.139,274.08,274.139,9020.0
2024-02-28 13:55:00,278.93,278.95,278.9,278.94,920.0,274.1685,274.1881,274.139,274.1783,920.0
2024-02-28 14:00:00,279.0,279.0,278.88,278.88,13389.0,274.2373,274.2373,274.1193,274.1193,13389.0
2024-02-28 14:05:00,278.87,278.87,278.73,278.76,2184.0,274.1095,274.1095,273.9719,274.0014,2184.0
2024-02-28 14:10:00,278.7,278.7,278.45,278.48,1642.0,273.9424,273.9424,273.6967,273.7261,1642.0
2024-02-28 14:15:00,278.4,278.68,278.4,278.63,6611.0,273.6475,273.9227,273.6475,273.8736,6611.0
2024-02-28 14:20:00,278.63,278.7,278.62,278.69,1497.0,273.8736,273.9424,273.8638,273.9326,1497.0
2024-02-28 14:25:00,278.67,278.67,278.5,278.5,2163.0,273.9129,273.9129,273.7458,273.7458,2163.0
2024-02-28 14:30:00,278.45,278.45,278.41,278.42,800.0,273.6967,273.6967,273.6573,273.6672,800.0
2024-02-28 14:35:00,278.37,278.37,278.25,278.32,1376.0,273.618,273.618,273.5001,273.5689,1376.0
2024-02-28 14:40:00,278.33,278.33,278.27,278.29,900.0,273.5787,273.5787,273.5197,273.5394,900.0
2024-02-28 14:45:00,278.31,278.4,278.31,278.34,1946.0,273.559,273.6475,273.559,273.5885,1946.0
2024-02-28 14:50:00,278.33,278.42,278.2,278.42,1646.0,273.5787,273.6672,273.4509,273.6672,1646.0
2024-02-28 14:55:00,278.54,278.56,278.52,278.55,1884.0,273.7851,273.8048,273.7655,273.795,1884.0
2024-02-28 15:00:00,278.58,278.77,278.58,278.7,2378.0,273.8244,274.0112,273.8244,273.9424,2378.0
2024-02-28 15:05:00,278.65,278.65,278.4,278.41,2314.0,273.8932,273.8932,273.6475,273.6573,2314.0
2024-02-28 15:10:00,278.41,278.47,278.38,278.43,17625.0,273.6573,273.7163,273.6279,273.677,17625.0
2024-02-28 15:15:00,278.41,278.49,278.41,278.49,2729.0,273.6573,273.736,273.6573,273.736,2729.0
2024-02-28 15:20:00,278.5,278.63,278.42,278.59,6468.0,273.7458,273.8736,273.6672,273.8343,6468.0
2024-02-28 15:25:00,278.56,278.67,278.55,278.67,3197.0,273.8048,273.9129,273.795,273.9129,3197.0
2024-02-28 15:30:00,278.68,278.69,278.6,278.69,4489.0,273.9227,273.9326,273.8441,273.9326,4489.0
2024-02-28 15:35:00,278.69,278.69,278.59,278.63,5132.0,273.9326,273.9326,273.8343,273.8736,5132.0
2024-02-28 15:40:00,278.62,278.65,278.5,278.51,7328.0,273.8638,273.8932,273.7458,273.7556,7328.0
2024-02-28 15:45:00,278.48,278.55,278.35,278.54,8670.0,273.7261,273.795,273.5984,273.7851,8670.0
2024-02-28 15:50:00,278.54,278.54,278.26,278.33,13956.0,273.7851,273.7851,273.5099,273.5787,13956.0
2024-02-28 15:55:00,278.37,278.7,278.37,278.68,27146.0,273.618,273.9424,273.618,273.9227,27146.0
2024-02-29 09:30:00,279.58,280.08,279.58,280.04,6250.0,274.8074,275.2988,274.8074,275.2595,6250.0
2024-02-29 09:35:00,280.02,280.02,279.96,279.96,600.0,275.2399,275.2399,275.1809,275.1809,600.0
2024-02-29 09:40:00,280.03,280.15,279.86,279.86,3282.0,275.2497,275.3676,275.0826,275.0826,3282.0
2024-02-29 09:45:00,279.98,279.99,279.85,279.95,2356.0,275.2005,275.2104,275.0728,275.1711,2356.0
2024-02-29 09:50:00,279.9,280.02,279.89,279.93,3734.0,275.1219,275.2399,275.1121,275.1514,3734.0
2024-02-29 09:55:00,280.0,280.03,279.93,279.95,6485.0,275.2202,275.2497,275.1514,275.1711,6485.0
2024-02-29 10:00:00,280.01,280.08,279.93,280.0,1890.0,275.23,275.2988,275.1514,275.2202,1890.0
2024-02-29 10:05:00,279.96,279.96,279.8,279.81,920.0,275.1809,275.1809,275.0236,275.0334,920.0
2024-02-29 10:10:00,279.74,279.74,278.98,279.0,2500.0,274.9646,274.9646,274.2176,274.2373,2500.0
2024-02-29 10:15:00,279.21,279.29,279.21,279.28,800.0,274.4437,274.5223,274.4437,274.5125,800.0
2024-02-29 10:20:00,279.27,279.46,279.26,279.44,4518.0,274.5027,274.6894,274.4928,274.6698,4518.0
2024-02-29 10:25:00,279.51,279.52,279.4,279.46,520.0,274.7386,274.7484,274.6304,274.6894,520.0
2024-02-29 10:30:00,279.54,279.54,279.39,279.39,878.0,274.7681,274.7681,274.6206,274.6206,878.0
2024-02-29 10:35:00,279.44,279.51,279.41,279.48,900.0,274.6698,274.7386,274.6403,274.7091,900.0
2024-02-29 10:40:00,279.46,279.46,279.24,279.24,700.0,274.6894,274.6894,274.4732,274.4732,700.0
2024-02-29 10:45:00,279.17,279.54,279.13,279.54,129500.0,274.4044,274.7681,274.365,274.7681,129500.0
2024-02-29 10:50:00,279.51,279.51,279.26,279.26,4865.0,274.7386,274.7386,274.4928,274.4928,4865.0
2024-02-29 10:55:00,279.27,279.34,279.26,279.33,2200.0,274.5027,274.5715,274.4928,274.5616,2200.0
2024-02-29 11:00:00,279.33,279.36,279.11,279.26,3600.0,274.5616,274.5911,274.3454,274.4928,3600.0
2024-02-29 11:05:00,279.28,279.46,279.28,279.4,4082.0,274.5125,274.6894,274.5125,274.6304,4082.0
2024-02-29 11:10:00,279.4,279.47,279.38,279.44,2651.0,274.6304,274.6992,274.6108,274.6698,2651.0
2024-02-29 11:15:00,279.45,279.52,279.42,279.49,18772.0,274.6796,274.7484,274.6501,274.7189,18772.0
2024-02-29 11:20:00,279.49,279.5,279.36,279.39,2815.0,274.7189,274.7287,274.5911,274.6206,2815.0
2024-02-29 11:25:00,279.42,279.44,279.25,279.25,2585.0,274.6501,274.6698,274.483,274.483,2585.0
2024-02-29 11:30:00,279.17,279.18,278.91,278.92,6059.0,274.4044,274.4142,274.1488,274.1586,6059.0
2024-02-29 11:35:00,278.92,279.01,278.46,278.48,4823.0,274.1586,274.2471,273.7065,273.7261,4823.0
2024-02-29 11:40:00,278.38,278.54,278.2,278.53,6107.0,273.6279,273.7851,273.4509,273.7753,6107.0
2024-02-29 11:45:00,278.54,278.74,278.45,278.74,1900.0,273.7851,273.9817,273.6967,273.9817,1900.0
2024-02-29 11:50:00,278.81,278.85,278.8,278.84,1710.0,274.0505,274.0898,274.0407,274.08,1710.0
2024-02-29 11:55:00,278.88,278.94,278.87,278.87,1654.0,274.1193,274.1783,274.1095,274.1095,1654.0
2024-02-29 12:00:00,278.92,279.13,278.9,279.07,1341.0,274.1586,274.365,274.139,274.3061,1341.0
2024-02-29 12:05:00,279.07,279.08,278.87,278.87,1171.0,274.3061,274.3159,274.1095,274.1095,1171.0
2024-02-29 12:10:00,278.95,279.04,278.95,279.04,1140.0,274.1881,274.2766,274.1881,274.2766,1140.0
2024-02-29 12:15:00,279.08,279.1,278.98,279.03,2715.0,274.3159,274.3356,274.2176,274.2668,2715.0
2024-02-29 12:20:00,279.1,279.1,278.96,279.01,1760.0,274.3356,274.3356,274.198,274.2471,1760.0
2024-02-29 12:25:00,279.04,279.05,278.84,278.85,30337.0,274.2766,274.2864,274.08,274.0898,30337.0
2024-02-29 12:30:00,278.92,278.99,278.89,278.96,1960.0,274.1586,274.2274,274.1291,274.198,1960.0
2024-02-29 12:35:00,278.92,278.96,278.92,278.96,3300.0,274.1586,274.198,274.1586,274.198,3300.0
2024-02-29 12:40:00,279.03,279.09,278.97,279.04,5878.0,274.2668,274.3257,274.2078,274.2766,5878.0
2024-02-29 12:45:00,278.96,279.18,278.95,279.14,3258.0,274.198,274.4142,274.1881,274.3749,3258.0
2024-02-29 12:50:00,279.16,279.29,279.15,279.27,4800.0,274.3945,274.5223,274.3847,274.5027,4800.0
2024-02-29 12:55:00,279.31,279.33,279.28,279.32,2561.0,274.542,274.5616,274.5125,274.5518,2561.0
2024-02-29 13:00:00,279.33,279.4,279.31,279.4,2759.0,274.5616,274.6304,274.542,274.6304,2759.0
2024-02-29 13:05:00,279.43,279.43,279.35,279.35,400.0,274.6599,274.6599,274.5813,274.5813,400.0
2024-02-29 13:10:00,279.41,279.52,279.41,279.5,1549.0,274.6403,274.7484,274.6403,274.7287,1549.0
2024-02-29 13:15:00,279.51,279.51,279.41,279.43,1660.0,274.7386,274.7386,274.6403,274.6599,1660.0
2024-02-29 13:20:00,279.5,279.51,279.36,279.36,700.0,274.7287,274.7386,274.5911,274.5911,700.0
2024-02-29 13:25:00,279.39,279.57,279.39,279.54,1633.0,274.6206,274.7975,274.6206,274.7681,1633.0
2024-02-29 13:30:00,279.56,279.57,279.54,279.55,796.0,274.7877,274.7975,274.7681,274.7779,796.0
2024-02-29 13:35:00,279.55,279.55,279.47,279.53,600.0,274.7779,274.7779,274.6992,274.7582,600.0
2024-02-29 13:40:00,279.49,279.49,279.43,279.43,1440.0,274.7189,274.7189,274.6599,274.6599,1440.0
2024-02-29 13:45:00,279.48,279.52,279.42,279.44,3143.0,274.7091,274.7484,274.6501,274.6698,3143.0
2024-02-29 13:50:00,279.47,279.56,279.47,279.56,1619.0,274.6992,274.7877,274.6992,274.7877,1619.0
2024-02-29 13:55:00,279.55,279.6,279.55,279.57,1943.0,274.7779,274.827,274.7779,274.7975,1943.0
2024-02-29 14:00:00,279.59,279.62,279.55,279.61,2230.0,274.8172,274.8467,274.7779,274.8369,2230.0
2024-02-29 14:05:00,279.6,279.6,279.5,279.56,3490.0,274.827,274.827,274.7287,274.7877,3490.0
2024-02-29 14:10:00,279.55,279.64,279.55,279.61,3200.0,274.7779,274.8663,274.7779,274.8369,3200.0
2024-02-29 14:15:00,279.64,279.77,279.63,279.75,8693.0,274.8663,274.9941,274.8565,274.9745,8693.0
2024-02-29 14:20:00,279.8,279.8,279.69,279.69,4608.0,275.0236,275.0236,274.9155,274.9155,4608.0
2024-02-29 14:25:00,279.67,279.67,279.43,279.5,2300.0,274.8958,274.8958,274.6599,274.7287,2300.0
2024-02-29 14:30:00,279.46,279.58,279.46,279.5,1938.0,274.6894,274.8074,274.6894,274.7287,1938.0
2024-02-29 14:35:00,279.52,279.55,279.52,279.52,500.0,274.7484,274.7779,274.7484,274.7484,500.0
2024-02-29 14:40:00,279.53,279.53,279.35,279.35,1745.0,274.7582,274.7582,274.5813,274.5813,1745.0
2024-02-29 14:45:00,279.33,279.41,279.24,279.36,3803.0,274.5616,274.6403,274.4732,274.5911,3803.0
2024-02-29 14:50:00,279.34,279.36,279.27,279.3,858.0,274.5715,274.5911,274.5027,274.5321,858.0
2024-02-29 14:55:00,279.27,279.46,279.27,279.46,1571.0,274.5027,274.6894,274.5027,274.6894,1571.0
2024-02-29 15:00:00,279.55,279.62,279.52,279.54,3270.0,274.7779,274.8467,274.7484,274.7681,3270.0
2024-02-29 15:05:00,279.52,279.57,279.52,279.54,2756.0,274.7484,274.7975,274.7484,274.7681,2756.0
2024-02-29 15:10:00,279.61,279.63,279.5,279.5,2291.0,274.8369,274.8565,274.7287,274.7287,2291.0
2024-02-29 15:15:00,279.52,279.6,279.52,279.6,30923.0,274.7484,274.827,274.7484,274.827,30923.0
2024-02-29 15:20:00,279.63,279.7,279.61,279.7,1291.0,274.8565,274.9253,274.8369,274.9253,1291.0
2024-02-29 15:25:00,279.67,279.73,279.66,279.73,2292.0,274.8958,274.9548,274.886,274.9548,2292.0
2024-02-29 15:30:00,279.75,279.87,279.75,279.81,2781.0,274.9745,275.0924,274.9745,275.0334,2781.0
2024-02-29 15:35:00,279.9,279.9,279.81,279.88,2484.0,275.1219,275.1219,275.0334,275.1022,2484.0
2024-02-29 15:40:00,279.88,280.02,279.87,279.89,6901.0,275.1022,275.2399,275.0924,275.1121,6901.0
2024-02-29 15:45:00,279.92,280.19,279.92,280.06,7104.0,275.1416,275.407,275.1416,275.2792,7104.0
2024-02-29 15:50:00,280.15,280.22,279.97,280.16,52646.0,275.3676,275.4364,275.1907,275.3775,52646.0
2024-02-29 15:55:00,280.21,280.58,279.8,279.82,429235.0,275.4266,275.7903,275.0236,275.0433,429235.0
2024-03-01 09:30:00,280.18,280.48,280.18,280.34,8448.0,275.3971,275.692,275.3971,275.5544,8448.0
2024-03-01 09:35:00,280.38,280.4,280.1,280.12,19872.0,275.5937,275.6134,275.3185,275.3381,19872.0
2024-03-01 09:40:00,280.08,280.14,279.93,280.13,7075.0,275.2988,275.3578,275.1514,275.348,7075.0
2024-03-01 09:45:00,280.12,280.15,279.87,280.04,10356.0,275.3381,275.3676,275.0924,275.2595,10356.0
2024-03-01 09:50:00,280.05,280.08,279.9,279.93,10997.0,275.2693,275.2988,275.1219,275.1514,10997.0
2024-03-01 09:55:00,279.87,280.13,279.87,280.12,13365.0,275.0924,275.348,275.0924,275.3381,13365.0
2024-03-01 10:00:00,280.24,280.69,280.01,280.01,14451.0,275.4561,275.8984,275.23,275.23,14451.0
2024-03-01 10:05:00,280.11,280.51,280.07,280.51,13859.0,275.3283,275.7215,275.289,275.7215,13859.0
2024-03-01 10:10:00,280.54,280.65,280.5,280.55,3939.0,275.751,275.8591,275.7117,275.7608,3939.0
2024-03-01 10:15:00,280.65,280.77,280.65,280.73,7179.0,275.8591,275.9771,275.8591,275.9377,7179.0
2024-03-01 10:20:00,280.68,280.77,280.63,280.63,11906.0,275.8886,275.9771,275.8394,275.8394,11906.0
2024-03-01 10:25:00,280.82,280.93,280.81,280.93,1111.0,276.0262,276.1343,276.0164,276.1343,1111.0
2024-03-01 10:30:00,280.86,280.87,280.55,280.59,7977.0,276.0655,276.0753,275.7608,275.8001,7977.0
2024-03-01 10:35:00,280.72,280.75,280.64,280.64,1678.0,275.9279,275.9574,275.8493,275.8493,1678.0
2024-03-01 10:40:00,280.83,280.83,280.83,280.83,100.0,276.036,276.036,276.036,276.036,100.0
2024-03-01 10:45:00,280.9,281.04,280.88,280.9,3370.0,276.1048,276.2424,276.0852,276.1048,3370.0
2024-03-01 10:50:00,280.95,281.01,280.94,281.01,634.0,276.154,276.213,276.1442,276.213,634.0
2024-03-01 10:55:00,281.06,281.06,281.01,281.01,1348.0,276.2621,276.2621,276.213,276.213,1348.0
2024-03-01 11:00:00,281.1,281.28,281.09,281.28,7306.0,276.3014,276.4783,276.2916,276.4783,7306.0
2024-03-01 11:05:00,281.26,281.45,281.24,281.39,4842.0,276.4587,276.6454,276.439,276.5865,4842.0
2024-03-01 11:10:00,281.32,281.41,281.16,281.16,7779.0,276.5177,276.6061,276.3604,276.3604,7779.0
2024-03-01 11:15:00,281.3,281.3,281.23,281.23,3702.0,276.498,276.498,276.4292,276.4292,3702.0
2024-03-01 11:20:00,281.37,281.37,281.28,281.28,1200.0,276.5668,276.5668,276.4783,276.4783,1200.0
2024-03-01 11:25:00,281.26,281.26,281.13,281.13,1077.0,276.4587,276.4587,276.3309,276.3309,1077.0
2024-03-01 11:30:00,281.14,281.15,281.0,281.0,1587.0,276.3407,276.3506,276.2031,276.2031,1587.0
2024-03-01 11:35:00,280.92,281.18,280.82,281.18,8676.0,276.1245,276.3801,276.0262,276.3801,8676.0
2024-03-01 11:40:00,281.2,281.25,281.16,281.2,955.0,276.3997,276.4489,276.3604,276.3997,955.0
2024-03-01 11:45:00,281.22,281.32,281.21,281.32,1250.0,276.4194,276.5177,276.4095,276.5177,1250.0
2024-03-01 11:50:00,281.35,281.39,281.34,281.37,1660.0,276.5472,276.5865,276.5373,276.5668,1660.0
2024-03-01 11:55:00,281.35,281.35,281.29,281.31,840.0,276.5472,276.5472,276.4882,276.5078,840.0
2024-03-01 12:00:00,281.31,281.31,281.25,281.25,500.0,276.5078,276.5078,276.4489,276.4489,500.0
2024-03-01 12:05:00,281.25,281.27,281.24,281.24,700.0,276.4489,276.4685,276.439,276.439,700.0
2024-03-01 12:10:00,281.21,281.44,281.19,281.43,5199.0,276.4095,276.6356,276.3899,276.6258,5199.0
2024-03-01 12:15:00,281.42,281.51,281.4,281.48,1500.0,276.616,276.7044,276.5963,276.6749,1500.0
2024-03-01 12:20:00,281.48,281.61,281.48,281.6,1900.0,276.6749,276.8027,276.6749,276.7929,1900.0
2024-03-01 12:25:00,281.61,281.68,281.55,281.55,1164.0,276.8027,276.8715,276.7437,276.7437,1164.0
2024-03-01 12:30:00,281.56,281.67,281.5,281.66,3580.0,276.7536,276.8617,276.6946,276.8519,3580.0
2024-03-01 12:35:00,281.62,281.73,281.61,281.62,2339.0,276.8125,276.9207,276.8027,276.8125,2339.0
2024-03-01 12:40:00,281.6,281.67,281.55,281.64,2390.0,276.7929,276.8617,276.7437,276.8322,2390.0
2024-03-01 12:45:00,281.65,281.73,281.56,281.73,2300.0,276.842,276.9207,276.7536,276.9207,2300.0
2024-03-01 12:50:00,281.76,281.79,281.76,281.76,900.0,276.9502,276.9796,276.9502,276.9502,900.0
2024-03-01 12:55:00,281.81,281.81,281.73,281.75,935.0,276.9993,276.9993,276.9207,276.9403,935.0
2024-03-01 13:00:00,281.7,281.73,281.63,281.73,19624.0,276.8912,276.9207,276.8224,276.9207,19624.0
2024-03-01 13:05:00,281.68,281.83,281.68,281.8,1900.0,276.8715,277.019,276.8715,276.9895,1900.0
2024-03-01 13:10:00,281.81,281.82,281.76,281.77,1868.0,276.9993,277.0091,276.9502,276.96,1868.0
2024-03-01 13:15:00,281.74,281.79,281.68,281.68,981.0,276.9305,276.9796,276.8715,276.8715,981.0
2024-03-01 13:20:00,281.67,281.81,281.65,281.78,4829.0,276.8617,276.9993,276.842,276.9698,4829.0
2024-03-01 13:25:00,281.81,281.89,281.78,281.84,4231.0,276.9993,277.0779,276.9698,277.0288,4231.0
2024-03-01 13:30:00,281.84,281.89,281.76,281.85,5327.0,277.0288,277.0779,276.9502,277.0386,5327.0
2024-03-01 13:35:00,281.85,281.86,281.78,281.84,3660.0,277.0386,277.0484,276.9698,277.0288,3660.0
2024-03-01 13:40:00,281.85,281.98,281.85,281.98,3251.0,277.0386,277.1664,277.0386,277.1664,3251.0
2024-03-01 13:45:00,281.96,282.04,281.89,281.89,3299.0,277.1467,277.2254,277.0779,277.0779,3299.0
2024-03-01 13:50:00,281.88,281.97,281.88,281.95,3656.0,277.0681,277.1566,277.0681,277.1369,3656.0
2024-03-01 13:55:00,282.0,282.11,282.0,282.11,3870.0,277.1861,277.2942,277.1861,277.2942,3870.0
2024-03-01 14:00:00,282.12,282.29,282.12,282.27,4154.0,277.304,277.4711,277.304,277.4514,4154.0
2024-03-01 14:05:00,282.28,282.32,282.17,282.24,4925.0,277.4613,277.5006,277.3532,277.422,4925.0
2024-03-01 14:10:00,282.22,282.34,282.22,282.27,9744.0,277.4023,277.5203,277.4023,277.4514,9744.0
2024-03-01 14:15:00,282.29,282.37,282.18,282.19,7160.0,277.4711,277.5497,277.363,277.3728,7160.0
2024-03-01 14:20:00,282.22,282.29,282.07,282.18,5866.0,277.4023,277.4711,277.2549,277.363,5866.0
2024-03-01 14:25:00,282.22,282.35,282.19,282.35,5448.0,277.4023,277.5301,277.3728,277.5301,5448.0
2024-03-01 14:30:00,282.4,282.41,282.13,282.2,10249.0,277.5792,277.5891,277.3138,277.3826,10249.0
2024-03-01 14:35:00,282.15,282.25,282.09,282.13,4776.0,277.3335,277.4318,277.2745,277.3138,4776.0
2024-03-01 14:40:00,282.13,282.19,282.07,282.14,5503.0,277.3138,277.3728,277.2549,277.3237,5503.0
2024-03-01 14:45:00,282.18,282.22,282.13,282.21,3990.0,277.363,277.4023,277.3138,277.3925,3990.0
2024-03-01 14:50:00,282.22,282.31,282.21,282.28,5757.0,277.4023,277.4908,277.3925,277.4613,5757.0
2024-03-01 14:55:00,282.3,282.39,282.3,282.34,4065.0,277.4809,277.5694,277.4809,277.5203,4065.0
2024-03-01 15:00:00,282.24,282.3,282.11,282.13,5579.0,277.422,277.4809,277.2942,277.3138,5579.0
2024-03-01 15:05:00,282.15,282.23,281.95,282.07,5732.0,277.3335,277.4121,277.1369,277.2549,5732.0
2024-03-01 15:10:00,281.98,282.09,281.92,282.07,5305.0,277.1664,277.2745,277.1074,277.2549,5305.0
2024-03-01 15:15:00,282.03,282.1,281.95,282.1,9576.0,277.2155,277.2843,277.1369,277.2843,9576.0
2024-03-01 15:20:00,282.1,282.23,282.06,282.08,39758.0,277.2843,277.4121,277.245,277.2647,39758.0
2024-03-01 15:25:00,282.11,282.26,282.1,282.23,9153.0,277.2942,277.4416,277.2843,277.4121,9153.0
2024-03-01 15:30:00,282.25,282.27,282.12,282.19,12926.0,277.4318,277.4514,277.304,277.3728,12926.0
2024-03-01 15:35:00,282.16,282.21,282.1,282.14,13665.0,277.3433,277.3925,277.2843,277.3237,13665.0
2024-03-01 15:40:00,282.15,282.17,282.07,282.16,14353.0,277.3335,277.3532,277.2549,277.3433,14353.0
2024-03-01 15:45:00,282.18,282.29,282.15,282.25,10351.0,277.363,277.4711,277.3335,277.4318,10351.0
2024-03-01 15:50:00,282.23,282.27,282.1,282.27,15009.0,277.4121,277.4514,277.2843,277.4514,15009.0
2024-03-01 15:55:00,282.25,282.37,282.18,282.28,27838.0,277.4318,277.5497,277.363,277.4613,27838.0
2024-03-04 09:30:00,281.99,281.99,281.88,281.91,20724.0,277.1762,277.1762,277.0681,277.0976,20724.0
2024-03-04 09:35:00,281.96,281.99,281.81,281.81,16320.0,277.1467,277.1762,276.9993,276.9993,16320.0
2024-03-04 09:40:00,281.95,282.07,281.93,281.95,13292.0,277.1369,277.2549,277.1173,277.1369,13292.0
2024-03-04 09:45:00,282.02,282.1,282.0,282.03,17308.0,277.2057,277.2843,277.1861,277.2155,17308.0
2024-03-04 09:50:00,281.99,282.14,281.9,282.08,11475.0,277.1762,277.3237,277.0878,277.2647,11475.0
2024-03-04 09:55:00,282.07,282.15,282.05,282.07,19349.0,277.2549,277.3335,277.2352,277.2549,19349.0
2024-03-04 10:00:00,282.09,282.09,281.98,282.0,3495.0,277.2745,277.2745,277.1664,277.1861,3495.0
2024-03-04 10:05:00,281.98,282.03,281.96,282.03,2300.0,277.1664,277.2155,277.1467,277.2155,2300.0
2024-03-04 10:10:00,282.02,282.02,281.89,281.89,1853.0,277.2057,277.2057,277.0779,277.0779,1853.0
2024-03-04 10:15:00,281.88,281.92,281.84,281.9,1608.0,277.0681,277.1074,277.0288,277.0878,1608.0
2024-03-04 10:20:00,281.9,282.01,281.85,282.01,1300.0,277.0878,277.1959,277.0386,277.1959,1300.0
2024-03-04 10:25:00,282.0,282.04,281.91,282.04,1600.0,277.1861,277.2254,277.0976,277.2254,1600.0
2024-03-04 10:30:00,282.11,282.12,282.07,282.12,3436.0,277.2942,277.304,277.2549,277.304,3436.0
2024-03-04 10:35:00,282.1,282.17,282.1,282.17,2705.0,277.2843,277.3532,277.2843,277.3532,2705.0
2024-03-04 10:40:00,282.15,282.25,282.14,282.25,3842.0,277.3335,277.4318,277.3237,277.4318,3842.0
2024-03-04 10:45:00,282.23,282.23,282.12,282.12,3646.0,277.4121,277.4121,277.304,277.304,3646.0
2024-03-04 10:50:00,282.14,282.16,282.0,282.0,1900.0,277.3237,277.3433,277.1861,277.1861,1900.0
2024-03-04 10:55:00,282.05,282.12,282.04,282.11,2424.0,277.2352,277.304,277.2254,277.2942,2424.0
2024-03-04 11:00:00,282.15,282.21,282.13,282.15,3750.0,277.3335,277.3925,277.3138,277.3335,3750.0
2024-03-04 11:05:00,282.13,282.13,282.01,282.01,1124.0,277.3138,277.3138,277.1959,277.1959,1124.0
2024-03-04 11:10:00,282.18,282.19,282.01,282.08,4542.0,277.363,277.3728,277.1959,277.2647,4542.0
2024-03-04 11:15:00,282.09,282.1,282.07,282.09,2245.0,277.2745,277.2843,277.2549,277.2745,2245.0
2024-03-04 11:20:00,282.07,282.1,281.97,281.97,2800.0,277.2549,277.2843,277.1566,277.1566,2800.0
2024-03-04 11:25:00,281.97,282.08,281.97,282.08,1100.0,277.1566,277.2647,277.1566,277.2647,1100.0
2024-03-04 11:30:00,282.08,282.08,281.97,282.0,1794.0,277.2647,277.2647,277.1566,277.1861,1794.0
2024-03-04 11:35:00,281.96,282.1,281.96,282.06,3453.0,277.1467,277.2843,277.1467,277.245,3453.0
2024-03-04 11:40:00,282.07,282.13,282.04,282.08,1628.0,277.2549,277.3138,277.2254,277.2647,1628.0
2024-03-04 11:45:00,282.11,282.14,282.1,282.14,900.0,277.2942,277.3237,277.2843,277.3237,900.0
2024-03-04 11:50:00,282.14,282.19,282.12,282.17,3457.0,277.3237,277.3728,277.304,277.3532,3457.0
2024-03-04 11:55:00,282.17,282.27,282.15,282.23,20212.0,277.3532,277.4514,277.3335,277.4121,20212.0
2024-03-04 12:00:00,282.16,282.19,282.11,282.19,4218.0,277.3433,277.3728,277.2942,277.3728,4218.0
2024-03-04 12:05:00,282.19,282.19,282.13,282.17,15761.0,277.3728,277.3728,277.3138,277.3532,15761.0
2024-03-04 12:10:00,282.18,282.26,282.18,282.24,10385.0,277.363,277.4416,277.363,277.422,10385.0
2024-03-04 12:15:00,282.24,282.29,282.23,282.28,11430.0,277.422,277.4711,277.4121,277.4613,11430.0
2024-03-04 12:20:00,282.33,282.37,282.32,282.32,4333.0,277.5104,277.5497,277.5006,277.5006,4333.0
2024-03-04 12:25:00,282.37,282.43,282.35,282.4,4017.0,277.5497,277.6087,277.5301,277.5792,4017.0
2024-03-04 12:30:00,282.45,282.46,282.37,282.37,2741.0,277.6284,277.6382,277.5497,277.5497,2741.0
2024-03-04 12:35:00,282.37,282.37,282.3,282.3,2563.0,277.5497,277.5497,277.4809,277.4809,2563.0
2024-03-04 12:40:00,282.35,282.35,282.31,282.31,2426.0,277.5301,277.5301,277.4908,277.4908,2426.0
2024-03-04 12:45:00,282.26,282.32,282.26,282.3,1925.0,277.4416,277.5006,277.4416,277.4809,1925.0
2024-03-04 12:50:00,282.31,282.34,282.31,282.31,1063.0,277.4908,277.5203,277.4908,277.4908,1063.0
2024-03-04 12:55:00,282.35,282.35,282.32,282.34,1200.0,277.5301,277.5301,277.5006,277.5203,1200.0
2024-03-04 13:00:00,282.34,282.38,282.32,282.37,2442.0,277.5203,277.5596,277.5006,277.5497,2442.0
2024-03-04 13:05:00,282.34,282.37,282.28,282.34,1075.0,277.5203,277.5497,277.4613,277.5203,1075.0
2024-03-04 13:10:00,282.33,282.33,282.24,282.24,700.0,277.5104,277.5104,277.422,277.422,700.0
2024-03-04 13:15:00,282.19,282.26,282.19,282.22,1178.0,277.3728,277.4416,277.3728,277.4023,1178.0
2024-03-04 13:20:00,282.19,282.21,282.03,282.03,1437.0,277.3728,277.3925,277.2155,277.2155,1437.0
2024-03-04 13:25:00,282.03,282.16,282.02,282.16,1250.0,277.2155,277.3433,277.2057,277.3433,1250.0
2024-03-04 13:30:00,282.16,282.2,282.14,282.14,2075.0,277.3433,277.3826,277.3237,277.3237,2075.0
2024-03-04 13:35:00,282.19,282.22,282.18,282.18,1100.0,277.3728,277.4023,277.363,277.363,1100.0
2024-03-04 13:40:00,282.22,282.22,282.19,282.2,600.0,277.4023,277.4023,277.3728,277.3826,600.0
2024-03-04 13:45:00,282.27,282.31,282.24,282.28,1228.0,277.4514,277.4908,277.422,277.4613,1228.0
2024-03-04 13:50:00,282.22,282.27,282.19,282.27,2374.0,277.4023,277.4514,277.3728,277.4514,2374.0
2024-03-04 13:55:00,282.26,282.27,282.23,282.23,1783.0,277.4416,277.4514,277.4121,277.4121,1783.0
2024-03-04 14:00:00,282.22,282.29,282.17,282.29,2796.0,277.4023,277.4711,277.3532,277.4711,2796.0
2024-03-04 14:05:00,282.3,282.3,282.22,282.24,2298.0,277.4809,277.4809,277.4023,277.422,2298.0
2024-03-04 14:10:00,282.22,282.28,282.22,282.26,2337.0,277.4023,277.4613,277.4023,277.4416,2337.0
2024-03-04 14:15:00,282.28,282.36,282.28,282.36,1401.0,277.4613,277.5399,277.4613,277.5399,1401.0
2024-03-04 14:20:00,282.34,282.34,282.21,282.23,15880.0,277.5203,277.5203,277.3925,277.4121,15880.0
2024-03-04 14:25:00,282.26,282.29,282.26,282.29,1112.0,277.4416,277.4711,277.4416,277.4711,1112.0
2024-03-04 14:30:00,282.34,282.44,282.3,282.44,2189.0,277.5203,277.6185,277.4809,277.6185,2189.0
2024-03-04 14:35:00,282.43,282.87,282.42,282.84,29246.0,277.6087,278.0412,277.5989,278.0117,29246.0
2024-03-04 14:40:00,282.93,282.93,282.77,282.86,9185.0,278.1002,278.1002,277.9429,278.0314,9185.0
2024-03-04 14:45:00,282.83,282.85,282.76,282.84,6730.0,278.0019,278.0215,277.9331,278.0117,6730.0
2024-03-04 14:50:00,282.87,282.9,282.84,282.84,5370.0,278.0412,278.0707,278.0117,278.0117,5370.0
2024-03-04 14:55:00,282.96,282.96,282.81,282.81,2933.0,278.1297,278.1297,277.9822,277.9822,2933.0
2024-03-04 15:00:00,282.78,282.84,282.75,282.75,2782.0,277.9527,278.0117,277.9233,277.9233,2782.0
2024-03-04 15:05:00,282.82,282.88,282.74,282.88,2292.0,277.9921,278.051,277.9134,278.051,2292.0
2024-03-04 15:10:00,282.92,282.98,282.87,282.97,2957.0,278.0904,278.1493,278.0412,278.1395,2957.0
2024-03-04 15:15:00,282.97,282.99,282.86,282.9,9273.0,278.1395,278.1592,278.0314,278.0707,9273.0
2024-03-04 15:20:00,282.9,282.9,282.79,282.81,1929.0,278.0707,278.0707,277.9626,277.9822,1929.0
2024-03-04 15:25:00,282.83,282.83,282.59,282.59,6370.0,278.0019,278.0019,277.766,277.766,6370.0
2024-03-04 15:30:00,282.64,282.68,282.4,282.41,5606.0,277.8151,277.8544,277.5792,277.5891,5606.0
2024-03-04 15:35:00,282.39,282.49,282.16,282.46,6540.0,277.5694,277.6677,277.3433,277.6382,6540.0
2024-03-04 15:40:00,282.52,282.53,282.32,282.32,6700.0,277.6972,277.707,277.5006,277.5006,6700.0
2024-03-04 15:45:00,282.24,282.24,281.88,281.94,7076.0,277.422,277.422,277.0681,277.1271,7076.0
2024-03-04 15:50:00,281.98,282.09,281.93,281.95,9984.0,277.1664,277.2745,277.1173,277.1369,9984.0
2024-03-04 15:55:00,281.99,282.05,281.93,281.97,24856.0,277.1762,277.2352,277.1173,277.1566,24856.0
2024-03-05 09:30:00,280.8,280.8,280.57,280.57,15120.0,276.0065,276.0065,275.7805,275.7805,15120.0
2024-03-05 09:35:00,280.43,280.55,280.41,280.49,2621.0,275.6429,275.7608,275.6232,275.7018,2621.0
2024-03-05 09:40:00,280.63,280.63,280.51,280.61,2037.0,275.8394,275.8394,275.7215,275.8198,2037.0
2024-03-05 09:45:00,280.48,280.48,280.39,280.39,1300.0,275.692,275.692,275.6035,275.6035,1300.0
2024-03-05 09:50:00,280.41,280.55,280.32,280.34,1580.0,275.6232,275.7608,275.5347,275.5544,1580.0
2024-03-05 09:55:00,280.34,280.46,280.33,280.46,707.0,275.5544,275.6723,275.5446,275.6723,707.0
2024-03-05 10:00:00,280.52,280.97,280.52,280.97,1100.0,275.7313,276.1736,275.7313,276.1736,1100.0
2024-03-05 10:05:00,280.73,280.75,280.4,280.4,1225.0,275.9377,275.9574,275.6134,275.6134,1225.0
2024-03-05 10:10:00,280.04,280.26,280.04,280.19,2017.0,275.2595,275.4758,275.2595,275.407,2017.0
2024-03-05 10:15:00,280.16,280.16,279.88,279.88,477.0,275.3775,275.3775,275.1022,275.1022,477.0
2024-03-05 10:20:00,279.84,279.91,279.66,279.66,1400.0,275.0629,275.1317,274.886,274.886,1400.0
2024-03-05 10:25:00,279.64,279.78,279.58,279.78,4035.0,274.8663,275.004,274.8074,275.004,4035.0
2024-03-05 10:30:00,279.62,279.62,279.36,279.48,6371.0,274.8467,274.8467,274.5911,274.7091,6371.0
2024-03-05 10:35:00,279.48,279.51,279.34,279.34,2761.0,274.7091,274.7386,274.5715,274.5715,2761.0
2024-03-05 10:40:00,279.37,279.59,279.37,279.54,6261.0,274.601,274.8172,274.601,274.7681,6261.0
2024-03-05 10:45:00,279.42,279.61,279.31,279.31,14350.0,274.6501,274.8369,274.542,274.542,14350.0
2024-03-05 10:50:00,279.47,279.47,279.38,279.46,312.0,274.6992,274.6992,274.6108,274.6894,312.0
2024-03-05 10:55:00,279.41,279.55,279.38,279.43,2384.0,274.6403,274.7779,274.6108,274.6599,2384.0
2024-03-05 11:00:00,279.52,279.52,279.42,279.47,966.0,274.7484,274.7484,274.6501,274.6992,966.0
2024-03-05 11:05:00,279.49,279.6,279.49,279.56,1482.0,274.7189,274.827,274.7189,274.7877,1482.0
2024-03-05 11:10:00,279.29,279.36,279.25,279.36,707.0,274.5223,274.5911,274.483,274.5911,707.0
2024-03-05 11:15:00,279.39,279.5,279.34,279.5,3253.0,274.6206,274.7287,274.5715,274.7287,3253.0
2024-03-05 11:20:00,279.48,279.61,279.37,279.58,1485.0,274.7091,274.8369,274.601,274.8074,1485.0
2024-03-05 11:25:00,279.4,279.61,279.4,279.6,2243.0,274.6304,274.8369,274.6304,274.827,2243.0
2024-03-05 11:30:00,279.62,279.67,279.58,279.58,1801.0,274.8467,274.8958,274.8074,274.8074,1801.0
2024-03-05 11:35:00,279.62,279.63,279.53,279.53,1857.0,274.8467,274.8565,274.7582,274.7582,1857.0
2024-03-05 11:40:00,279.39,279.42,279.01,279.01,2224.0,274.6206,274.6501,274.2471,274.2471,2224.0
2024-03-05 11:45:00,279.1,279.21,279.09,279.21,417.0,274.3356,274.4437,274.3257,274.4437,417.0
2024-03-05 11:50:00,279.16,279.16,279.04,279.04,1989.0,274.3945,274.3945,274.2766,274.2766,1989.0
2024-03-05 11:55:00,279.09,279.3,279.09,279.3,605.0,274.3257,274.5321,274.3257,274.5321,605.0
2024-03-05 12:00:00,279.42,279.44,279.33,279.35,2494.0,274.6501,274.6698,274.5616,274.5813,2494.0
2024-03-05 12:05:00,279.42,279.48,279.4,279.48,147605.0,274.6501,274.7091,274.6304,274.7091,147605.0
2024-03-05 12:10:00,279.52,279.65,279.51,279.51,2145.0,274.7484,274.8762,274.7386,274.7386,2145.0
2024-03-05 12:15:00,279.6,279.62,279.48,279.54,3572.0,274.827,274.8467,274.7091,274.7681,3572.0
2024-03-05 12:20:00,279.54,279.75,279.52,279.75,8826.0,274.7681,274.9745,274.7484,274.9745,8826.0
2024-03-05 12:25:00,279.82,279.84,279.81,279.82,4641.0,275.0433,275.0629,275.0334,275.0433,4641.0
2024-03-05 12:30:00,279.82,279.82,279.64,279.67,6761.0,275.0433,275.0433,274.8663,274.8958,6761.0
2024-03-05 12:35:00,279.68,279.68,279.55,279.56,4953.0,274.9057,274.9057,274.7779,274.7877,4953.0
2024-03-05 12:40:00,279.48,279.66,279.44,279.66,3512.0,274.7091,274.886,274.6698,274.886,3512.0
2024-03-05 12:45:00,279.69,279.81,279.62,279.62,5647.0,274.9155,275.0334,274.8467,274.8467,5647.0
2024-03-05 12:50:00,279.59,279.67,279.48,279.64,5365.0,274.8172,274.8958,274.7091,274.8663,5365.0
2024-03-05 12:55:00,279.73,279.74,279.6,279.63,3030.0,274.9548,274.9646,274.827,274.8565,3030.0
2024-03-05 13:00:00,279.57,279.58,279.43,279.5,3749.0,274.7975,274.8074,274.6599,274.7287,3749.0
2024-03-05 13:05:00,279.43,279.64,279.41,279.64,1586.0,274.6599,274.8663,274.6403,274.8663,1586.0
2024-03-05 13:10:00,279.64,279.64,279.54,279.64,1956.0,274.8663,274.8663,274.7681,274.8663,1956.0
2024-03-05 13:15:00,279.65,279.65,279.33,279.33,4188.0,274.8762,274.8762,274.5616,274.5616,4188.0
2024-03-05 13:20:00,279.35,279.36,279.29,279.29,2370.0,274.5813,274.5911,274.5223,274.5223,2370.0
2024-03-05 13:25:00,279.31,279.49,279.31,279.48,2762.0,274.542,274.7189,274.542,274.7091,2762.0
2024-03-05 13:30:00,279.4,279.67,279.4,279.54,52684.0,274.6304,274.8958,274.6304,274.7681,52684.0
2024-03-05 13:35:00,279.54,279.64,279.27,279.34,42600.0,274.7681,274.8663,274.5027,274.5715,42600.0
2024-03-05 13:40:00,279.27,279.27,278.97,278.97,2019.0,274.5027,274.5027,274.2078,274.2078,2019.0
2024-03-05 13:45:00,279.08,279.13,279.04,279.04,4224.0,274.3159,274.365,274.2766,274.2766,4224.0
2024-03-05 13:50:00,279.04,279.15,278.92,279.15,1627.0,274.2766,274.3847,274.1586,274.3847,1627.0
2024-03-05 13:55:00,279.08,279.08,278.9,278.9,1419.0,274.3159,274.3159,274.139,274.139,1419.0
2024-03-05 14:00:00,278.95,278.99,278.9,278.99,4274.0,274.1881,274.2274,274.139,274.2274,4274.0
2024-03-05 14:05:00,279.01,279.16,278.91,279.14,12470.0,274.2471,274.3945,274.1488,274.3749,12470.0
2024-03-05 14:10:00,279.06,279.17,279.02,279.02,3749.0,274.2962,274.4044,274.2569,274.2569,3749.0
2024-03-05 14:15:00,279.08,279.24,279.06,279.07,4019.0,274.3159,274.4732,274.2962,274.3061,4019.0
2024-03-05 14:20:00,279.02,279.08,278.99,279.05,3979.0,274.2569,274.3159,274.2274,274.2864,3979.0
2024-03-05 14:25:00,279.14,279.15,279.05,279.05,3257.0,274.3749,274.3847,274.2864,274.2864,3257.0
2024-03-05 14:30:00,279.03,279.04,278.7,278.74,4415.0,274.2668,274.2766,273.9424,273.9817,4415.0
2024-03-05 14:35:00,278.74,278.76,278.59,278.73,4232.0,273.9817,274.0014,273.8343,273.9719,4232.0
2024-03-05 14:40:00,278.7,278.7,278.57,278.58,1750.0,273.9424,273.9424,273.8146,273.8244,1750.0
2024-03-05 14:45:00,278.47,278.49,278.34,278.35,7449.0,273.7163,273.736,273.5885,273.5984,7449.0
2024-03-05 14:50:00,278.36,278.5,278.32,278.32,3413.0,273.6082,273.7458,273.5689,273.5689,3413.0
2024-03-05 14:55:00,278.35,278.38,278.24,278.29,4012.0,273.5984,273.6279,273.4902,273.5394,4012.0
2024-03-05 15:00:00,278.3,278.35,278.21,278.34,4039.0,273.5492,273.5984,273.4608,273.5885,4039.0
2024-03-05 15:05:00,278.42,278.46,278.25,278.28,4003.0,273.6672,273.7065,273.5001,273.5296,4003.0
2024-03-05 15:10:00,278.26,278.32,277.99,277.99,3661.0,273.5099,273.5689,273.2445,273.2445,3661.0
2024-03-05 15:15:00,278.1,278.13,278.04,278.13,4243.0,273.3526,273.3821,273.2937,273.3821,4243.0
2024-03-05 15:20:00,278.13,278.14,277.89,278.11,3055.0,273.3821,273.3919,273.1462,273.3625,3055.0
2024-03-05 15:25:00,278.05,278.1,277.86,277.86,15387.0,273.3035,273.3526,273.1167,273.1167,15387.0
2024-03-05 15:30:00,277.88,278.22,277.88,278.22,7286.0,273.1364,273.4706,273.1364,273.4706,7286.0
2024-03-05 15:35:00,278.25,278.26,278.13,278.14,8266.0,273.5001,273.5099,273.3821,273.3919,8266.0
2024-03-05 15:40:00,278.14,278.3,278.03,278.28,28829.0,273.3919,273.5492,273.2838,273.5296,28829.0
2024-03-05 15:45:00,278.27,278.64,278.2,278.63,8444.0,273.5197,273.8834,273.4509,273.8736,8444.0
2024-03-05 15:50:00,278.67,278.94,278.45,278.93,19509.0,273.9129,274.1783,273.6967,274.1685,19509.0
2024-03-05 15:55:00,278.9,279.18,278.85,279.11,30513.0,274.139,274.4142,274.0898,274.3454,30513.0
2024-03-06 09:30:00,281.11,281.24,281.03,281.03,16898.0,276.3112,276.439,276.2326,276.2326,16898.0
2024-03-06 09:35:00,280.98,281.0,280.6,280.68,4244.0,276.1835,276.2031,275.81,275.8886,4244.0
2024-03-06 09:40:00,280.77,280.82,280.7,280.82,4156.0,275.9771,276.0262,275.9082,276.0262,4156.0
2024-03-06 09:45:00,280.79,280.87,280.62,280.7,13981.0,275.9967,276.0753,275.8296,275.9082,13981.0
2024-03-06 09:50:00,280.69,280.79,280.56,280.71,47300.0,275.8984,275.9967,275.7706,275.9181,47300.0
2024-03-06 09:55:00,280.69,280.79,280.5,280.7,19073.0,275.8984,275.9967,275.7117,275.9082,19073.0
2024-03-06 10:00:00,280.51,280.62,280.06,280.06,20558.0,275.7215,275.8296,275.2792,275.2792,20558.0
2024-03-06 10:05:00,280.1,280.19,279.84,280.01,26283.0,275.3185,275.407,275.0629,275.23,26283.0
2024-03-06 10:10:00,280.02,280.28,280.01,280.24,48803.0,275.2399,275.4954,275.23,275.4561,48803.0
2024-03-06 10:15:00,280.22,280.57,280.2,280.42,8220.0,275.4364,275.7805,275.4168,275.633,8220.0
2024-03-06 10:20:00,280.45,280.59,280.36,280.38,18647.0,275.6625,275.8001,275.5741,275.5937,18647.0
2024-03-06 10:25:00,280.42,280.43,280.21,280.42,10796.0,275.633,275.6429,275.4266,275.633,10796.0
2024-03-06 10:30:00,280.2,280.68,280.2,280.68,5345.0,275.4168,275.8886,275.4168,275.8886,5345.0
2024-03-06 10:35:00,280.61,280.66,280.5,280.53,12259.0,275.8198,275.8689,275.7117,275.7412,12259.0
2024-03-06 10:40:00,280.48,280.53,280.4,280.48,2800.0,275.692,275.7412,275.6134,275.692,2800.0
2024-03-06 10:45:00,280.52,280.67,280.48,280.63,13438.0,275.7313,275.8788,275.692,275.8394,13438.0
2024-03-06 10:50:00,280.68,280.91,280.67,280.84,16113.0,275.8886,276.1147,275.8788,276.0459,16113.0
2024-03-06 10:55:00,280.89,281.01,280.88,280.94,14846.0,276.095,276.213,276.0852,276.1442,14846.0
2024-03-06 11:00:00,280.98,281.29,280.98,281.09,6121.0,276.1835,276.4882,276.1835,276.2916,6121.0
2024-03-06 11:05:00,281.06,281.17,281.06,281.16,3962.0,276.2621,276.3702,276.2621,276.3604,3962.0
2024-03-06 11:10:00,281.17,281.28,281.17,281.24,5659.0,276.3702,276.4783,276.3702,276.439,5659.0
2024-03-06 11:15:00,281.25,281.33,281.22,281.3,10873.0,276.4489,276.5275,276.4194,276.498,10873.0
2024-03-06 11:20:00,281.33,281.34,281.19,281.26,3465.0,276.5275,276.5373,276.3899,276.4587,3465.0
2024-03-06 11:25:00,281.25,281.42,281.22,281.42,6010.0,276.4489,276.616,276.4194,276.616,6010.0
2024-03-06 11:30:00,281.44,281.44,281.03,281.1,5062.0,276.6356,276.6356,276.2326,276.3014,5062.0
2024-03-06 11:35:00,281.09,281.34,281.09,281.33,5520.0,276.2916,276.5373,276.2916,276.5275,5520.0
2024-03-06 11:40:00,281.31,281.4,281.3,281.3,1902.0,276.5078,276.5963,276.498,276.498,1902.0
2024-03-06 11:45:00,281.3,281.37,281.28,281.35,4350.0,276.498,276.5668,276.4783,276.5472,4350.0
2024-03-06 11:50:00,281.38,281.56,281.37,281.51,12640.0,276.5766,276.7536,276.5668,276.7044,12640.0
2024-03-06 11:55:00,281.52,281.56,281.4,281.4,1800.0,276.7143,276.7536,276.5963,276.5963,1800.0
2024-03-06 12:00:00,281.39,281.46,281.35,281.42,49730.0,276.5865,276.6553,276.5472,276.616,49730.0
2024-03-06 12:05:00,281.45,281.57,281.3,281.45,7870.0,276.6454,276.7634,276.498,276.6454,7870.0
2024-03-06 12:10:00,281.55,281.72,281.52,281.72,7230.0,276.7437,276.9108,276.7143,276.9108,7230.0
2024-03-06 12:15:00,281.73,281.75,281.62,281.65,6123.0,276.9207,276.9403,276.8125,276.842,6123.0
2024-03-06 12:20:00,281.65,281.71,281.62,281.67,8252.0,276.842,276.901,276.8125,276.8617,8252.0
2024-03-06 12:25:00,281.68,281.73,281.64,281.67,9828.0,276.8715,276.9207,276.8322,276.8617,9828.0
2024-03-06 12:30:00,281.7,281.84,281.68,281.69,9575.0,276.8912,277.0288,276.8715,276.8813,9575.0
2024-03-06 12:35:00,281.69,281.75,281.64,281.64,7495.0,276.8813,276.9403,276.8322,276.8322,7495.0
2024-03-06 12:40:00,281.67,281.69,281.53,281.62,5625.0,276.8617,276.8813,276.7241,276.8125,5625.0
2024-03-06 12:45:00,281.63,281.63,281.43,281.49,9194.0,276.8224,276.8224,276.6258,276.6848,9194.0
2024-03-06 12:50:00,281.48,281.59,281.33,281.37,7343.0,276.6749,276.7831,276.5275,276.5668,7343.0
2024-03-06 12:55:00,281.36,281.46,281.3,281.42,9611.0,276.557,276.6553,276.498,276.616,9611.0
2024-03-06 13:00:00,281.39,281.53,281.39,281.53,11975.0,276.5865,276.7241,276.5865,276.7241,11975.0
2024-03-06 13:05:00,281.53,281.53,281.35,281.35,1979.0,276.7241,276.7241,276.5472,276.5472,1979.0
2024-03-06 13:10:00,281.37,281.42,281.32,281.42,4637.0,276.5668,276.616,276.5177,276.616,4637.0
2024-03-06 13:15:00,281.43,281.54,281.4,281.54,6946.0,276.6258,276.7339,276.5963,276.7339,6946.0
2024-03-06 13:20:00,281.58,281.67,281.58,281.66,5656.0,276.7732,276.8617,276.7732,276.8519,5656.0
2024-03-06 13:25:00,281.67,281.73,281.65,281.68,2700.0,276.8617,276.9207,276.842,276.8715,2700.0
2024-03-06 13:30:00,281.71,281.71,280.69,280.91,9300.0,276.901,276.901,275.8984,276.1147,9300.0
2024-03-06 13:35:00,280.92,280.93,280.39,280.92,9179.0,276.1245,276.1343,275.6035,276.1245,9179.0
2024-03-06 13:40:00,281.02,281.25,281.02,281.24,3614.0,276.2228,276.4489,276.2228,276.439,3614.0
2024-03-06 13:45:00,281.32,281.32,280.29,280.44,7057.0,276.5177,276.5177,275.5052,275.6527,7057.0
2024-03-06 13:50:00,280.24,280.57,280.24,280.48,8525.0,275.4561,275.7805,275.4561,275.692,8525.0
2024-03-06 13:55:00,280.39,280.87,280.39,280.79,4333.0,275.6035,276.0753,275.6035,275.9967,4333.0
2024-03-06 14:00:00,280.71,280.71,280.25,280.38,3469.0,275.9181,275.9181,275.4659,275.5937,3469.0
2024-03-06 14:05:00,280.43,280.87,280.43,280.79,7653.0,275.6429,276.0753,275.6429,275.9967,7653.0
2024-03-06 14:10:00,280.64,280.74,280.2,280.26,12201.0,275.8493,275.9476,275.4168,275.4758,12201.0
2024-03-06 14:15:00,279.98,280.37,279.93,280.32,22006.0,275.2005,275.5839,275.1514,275.5347,22006.0
2024-03-06 14:20:00,280.31,280.61,280.31,280.59,10960.0,275.5249,275.8198,275.5249,275.8001,10960.0
2024-03-06 14:25:00,280.55,280.8,280.38,280.79,5300.0,275.7608,276.0065,275.5937,275.9967,5300.0
2024-03-06 14:30:00,280.75,280.76,280.42,280.54,16526.0,275.9574,275.9672,275.633,275.751,16526.0
2024-03-06 14:35:00,280.47,280.59,280.33,280.54,4515.0,275.6822,275.8001,275.5446,275.751,4515.0
2024-03-06 14:40:00,280.38,280.63,280.38,280.61,6003.0,275.5937,275.8394,275.5937,275.8198,6003.0
2024-03-06 14:45:00,280.2,280.39,280.2,280.39,5254.0,275.4168,275.6035,275.4168,275.6035,5254.0
2024-03-06 14:50:00,280.41,280.59,280.41,280.5,4912.0,275.6232,275.8001,275.6232,275.7117,4912.0
2024-03-06 14:55:00,280.5,280.5,280.15,280.3,3107.0,275.7117,275.7117,275.3676,275.5151,3107.0
2024-03-06 15:00:00,280.22,280.38,280.13,280.38,5515.0,275.4364,275.5937,275.348,275.5937,5515.0
2024-03-06 15:05:00,280.42,280.62,280.36,280.4,4112.0,275.633,275.8296,275.5741,275.6134,4112.0
2024-03-06 15:10:00,280.41,280.55,280.03,280.05,12720.0,275.6232,275.7608,275.2497,275.2693,12720.0
2024-03-06 15:15:00,280.07,280.46,280.07,280.3,15275.0,275.289,275.6723,275.289,275.5151,15275.0
2024-03-06 15:20:00,280.26,280.27,279.93,280.0,12498.0,275.4758,275.4856,275.1514,275.2202,12498.0
2024-03-06 15:25:00,280.0,280.27,279.98,280.27,8371.0,275.2202,275.4856,275.2005,275.4856,8371.0
2024-03-06 15:30:00,280.3,280.31,280.03,280.03,9385.0,275.5151,275.5249,275.2497,275.2497,9385.0
2024-03-06 15:35:00,280.02,280.37,279.91,280.34,14720.0,275.2399,275.5839,275.1317,275.5544,14720.0
2024-03-06 15:40:00,280.4,280.56,280.35,280.47,15945.0,275.6134,275.7706,275.5642,275.6822,15945.0
2024-03-06 15:45:00,280.47,280.84,280.45,280.74,23681.0,275.6822,276.0459,275.6625,275.9476,23681.0
2024-03-06 15:50:00,280.72,280.76,280.3,280.64,17860.0,275.9279,275.9672,275.5151,275.8493,17860.0
2024-03-06 15:55:00,280.7,280.82,280.51,280.62,31743.0,275.9082,276.0262,275.7215,275.8296,31743.0
2024-03-07 09:30:00,282.32,282.48,282.2,282.3,23113.0,277.5006,277.6579,277.3826,277.4809,23113.0
2024-03-07 09:35:00,282.48,282.72,282.48,282.65,12357.0,277.6579,277.8938,277.6579,277.825,12357.0
2024-03-07 09:40:00,282.66,282.66,282.22,282.22,7900.0,277.8348,277.8348,277.4023,277.4023,7900.0
2024-03-07 09:45:00,282.18,282.22,281.87,282.21,7016.0,277.363,277.4023,277.0583,277.3925,7016.0
2024-03-07 09:50:00,282.2,282.46,282.14,282.43,2900.0,277.3826,277.6382,277.3237,277.6087,2900.0
2024-03-07 09:55:00,282.54,282.6,282.41,282.45,1837.0,277.7168,277.7758,277.5891,277.6284,1837.0
2024-03-07 10:00:00,282.52,282.57,282.36,282.4,3615.0,277.6972,277.7463,277.5399,277.5792,3615.0
2024-03-07 10:05:00,282.52,282.52,282.39,282.44,800.0,277.6972,277.6972,277.5694,277.6185,800.0
2024-03-07 10:10:00,282.69,282.74,282.65,282.68,700.0,277.8643,277.9134,277.825,277.8544,700.0
2024-03-07 10:15:00,282.82,282.82,282.69,282.75,1371.0,277.9921,277.9921,277.8643,277.9233,1371.0
2024-03-07 10:20:00,282.74,282.82,282.72,282.76,2158.0,277.9134,277.9921,277.8938,277.9331,2158.0
2024-03-07 10:25:00,282.84,282.94,282.84,282.94,4350.0,278.0117,278.11,278.0117,278.11,4350.0
2024-03-07 10:30:00,282.93,282.93,282.81,282.85,976.0,278.1002,278.1002,277.9822,278.0215,976.0
2024-03-07 10:35:00,282.89,283.0,282.83,283.0,2243.0,278.0609,278.169,278.0019,278.169,2243.0
2024-03-07 10:40:00,283.03,283.24,283.03,283.24,1871.0,278.1985,278.4049,278.1985,278.4049,1871.0
2024-03-07 10:45:00,283.24,283.34,283.19,283.26,6114.0,278.4049,278.5032,278.3557,278.4245,6114.0
2024-03-07 10:50:00,283.29,283.29,283.02,283.04,6949.0,278.454,278.454,278.1886,278.2083,6949.0
2024-03-07 10:55:00,283.02,283.09,282.95,283.09,2168.0,278.1886,278.2574,278.1198,278.2574,2168.0
2024-03-07 11:00:00,283.06,283.06,282.89,283.02,1975.0,278.228,278.228,278.0609,278.1886,1975.0
2024-03-07 11:05:00,283.04,283.1,282.95,283.04,1911.0,278.2083,278.2673,278.1198,278.2083,1911.0
2024-03-07 11:10:00,283.05,283.05,282.87,283.0,1792.0,278.2181,278.2181,278.0412,278.169,1792.0
2024-03-07 11:15:00,282.92,282.98,282.85,282.94,5230.0,278.0904,278.1493,278.0215,278.11,5230.0
2024-03-07 11:20:00,282.94,283.11,282.91,283.09,5535.0,278.11,278.2771,278.0805,278.2574,5535.0
2024-03-07 11:25:00,283.09,283.15,282.97,283.15,13819.0,278.2574,278.3164,278.1395,278.3164,13819.0
2024-03-07 11:30:00,283.06,283.06,282.78,282.86,7702.0,278.228,278.228,277.9527,278.0314,7702.0
2024-03-07 11:35:00,282.77,282.99,282.7,282.99,4919.0,277.9429,278.1592,277.8741,278.1592,4919.0
2024-03-07 11:40:00,282.97,283.06,282.95,282.98,2154.0,278.1395,278.228,278.1198,278.1493,2154.0
2024-03-07 11:45:00,283.0,283.02,282.86,282.94,3205.0,278.169,278.1886,278.0314,278.11,3205.0
2024-03-07 11:50:00,282.95,283.05,282.95,283.04,2357.0,278.1198,278.2181,278.1198,278.2083,2357.0
2024-03-07 11:55:00,283.07,283.23,283.07,283.15,3280.0,278.2378,278.3951,278.2378,278.3164,3280.0
2024-03-07 12:00:00,283.22,283.25,283.05,283.16,4216.0,278.3852,278.4147,278.2181,278.3263,4216.0
2024-03-07 12:05:00,283.17,283.18,283.05,283.17,2115.0,278.3361,278.3459,278.2181,278.3361,2115.0
2024-03-07 12:10:00,283.16,283.3,283.16,283.22,1699.0,278.3263,278.4639,278.3263,278.3852,1699.0
2024-03-07 12:15:00,283.16,283.33,283.16,283.31,1657.0,278.3263,278.4934,278.3263,278.4737,1657.0
2024-03-07 12:20:00,283.3,283.31,283.12,283.19,3576.0,278.4639,278.4737,278.2869,278.3557,3576.0
2024-03-07 12:25:00,283.26,283.28,283.12,283.12,1300.0,278.4245,278.4442,278.2869,278.2869,1300.0
2024-03-07 12:30:00,283.12,283.12,283.0,283.04,2026.0,278.2869,278.2869,278.169,278.2083,2026.0
2024-03-07 12:35:00,283.08,283.2,283.07,283.15,1790.0,278.2476,278.3656,278.2378,278.3164,1790.0
2024-03-07 12:40:00,283.08,283.09,282.88,283.08,3880.0,278.2476,278.2574,278.051,278.2476,3880.0
2024-03-07 12:45:00,283.07,283.12,283.04,283.05,1273.0,278.2378,278.2869,278.2083,278.2181,1273.0
2024-03-07 12:50:00,283.03,283.22,283.03,283.16,5318.0,278.1985,278.3852,278.1985,278.3263,5318.0
2024-03-07 12:55:00,283.12,283.18,283.06,283.18,1526.0,278.2869,278.3459,278.228,278.3459,1526.0
2024-03-07 13:00:00,283.22,283.25,283.16,283.16,1543.0,278.3852,278.4147,278.3263,278.3263,1543.0
2024-03-07 13:05:00,283.13,283.29,283.04,283.28,1805.0,278.2968,278.454,278.2083,278.4442,1805.0
2024-03-07 13:10:00,283.3,283.39,283.18,283.18,2744.0,278.4639,278.5523,278.3459,278.3459,2744.0
2024-03-07 13:15:00,283.24,283.37,283.24,283.27,1200.0,278.4049,278.5327,278.4049,278.4344,1200.0
2024-03-07 13:20:00,283.3,283.37,283.25,283.37,2644.0,278.4639,278.5327,278.4147,278.5327,2644.0
2024-03-07 13:25:00,283.34,283.4,283.32,283.4,500.0,278.5032,278.5622,278.4835,278.5622,500.0
2024-03-07 13:30:00,283.46,283.49,283.34,283.49,5614.0,278.6211,278.6506,278.5032,278.6506,5614.0
2024-03-07 13:35:00,283.48,283.54,283.47,283.53,2858.0,278.6408,278.6998,278.631,278.6899,2858.0
2024-03-07 13:40:00,283.51,283.61,283.4,283.61,6549.0,278.6703,278.7686,278.5622,278.7686,6549.0
2024-03-07 13:45:00,283.61,283.75,283.6,283.7,6376.0,278.7686,278.9062,278.7587,278.857,6376.0
2024-03-07 13:50:00,283.75,283.82,283.74,283.79,2700.0,278.9062,278.975,278.8964,278.9455,2700.0
2024-03-07 13:55:00,283.82,283.9,283.78,283.8,9825.0,278.975,279.0536,278.9357,278.9553,9825.0
2024-03-07 14:00:00,283.83,283.87,283.63,283.85,14789.0,278.9848,279.0241,278.7882,279.0045,14789.0
2024-03-07 14:05:00,283.85,283.85,283.64,283.64,10204.0,279.0045,279.0045,278.7981,278.7981,10204.0
2024-03-07 14:10:00,283.7,283.8,283.7,283.79,2002.0,278.857,278.9553,278.857,278.9455,2002.0
2024-03-07 14:15:00,283.77,283.82,283.61,283.71,4965.0,278.9258,278.975,278.7686,278.8669,4965.0
2024-03-07 14:20:00,283.63,283.71,283.55,283.58,14993.0,278.7882,278.8669,278.7096,278.7391,14993.0
2024-03-07 14:25:00,283.56,283.57,283.5,283.56,2800.0,278.7194,278.7293,278.6605,278.7194,2800.0
2024-03-07 14:30:00,283.53,283.57,283.51,283.54,2112.0,278.6899,278.7293,278.6703,278.6998,2112.0
2024-03-07 14:35:00,283.54,283.54,283.5,283.52,1117.0,278.6998,278.6998,278.6605,278.6801,1117.0
2024-03-07 14:40:00,283.59,283.6,283.49,283.53,5722.0,278.7489,278.7587,278.6506,278.6899,5722.0
2024-03-07 14:45:00,283.46,283.58,283.46,283.58,1677.0,278.6211,278.7391,278.6211,278.7391,1677.0
2024-03-07 14:50:00,283.58,283.64,283.56,283.61,5413.0,278.7391,278.7981,278.7194,278.7686,5413.0
2024-03-07 14:55:00,283.6,283.65,283.31,283.38,11493.0,278.7587,278.8079,278.4737,278.5425,11493.0
2024-03-07 15:00:00,283.36,283.36,282.93,283.19,7085.0,278.5228,278.5228,278.1002,278.3557,7085.0
2024-03-07 15:05:00,283.21,283.26,283.06,283.13,4132.0,278.3754,278.4245,278.228,278.2968,4132.0
2024-03-07 15:10:00,283.16,283.37,283.08,283.35,4017.0,278.3263,278.5327,278.2476,278.513,4017.0
2024-03-07 15:15:00,283.34,283.35,283.21,283.25,3801.0,278.5032,278.513,278.3754,278.4147,3801.0
2024-03-07 15:20:00,283.26,283.28,283.14,283.23,6271.0,278.4245,278.4442,278.3066,278.3951,6271.0
2024-03-07 15:25:00,283.2,283.29,283.2,283.22,4263.0,278.3656,278.454,278.3656,278.3852,4263.0
2024-03-07 15:30:00,283.22,283.43,283.22,283.43,4700.0,278.3852,278.5916,278.3852,278.5916,4700.0
2024-03-07 15:35:00,283.42,283.5,283.38,283.48,6905.0,278.5818,278.6605,278.5425,278.6408,6905.0
2024-03-07 15:40:00,283.48,283.66,283.48,283.61,10617.0,278.6408,278.8177,278.6408,278.7686,10617.0
2024-03-07 15:45:00,283.61,283.63,283.42,283.44,8833.0,278.7686,278.7882,278.5818,278.6015,8833.0
2024-03-07 15:50:00,283.41,283.66,283.3,283.66,13794.0,278.572,278.8177,278.4639,278.8177,13794.0
2024-03-07 15:55:00,283.68,283.78,283.35,283.38,90948.0,278.8374,278.9357,278.513,278.5425,90948.0
2024-03-08 09:30:00,283.89,284.13,283.71,284.09,14228.0,279.0438,279.2797,278.8669,279.2404,14228.0
2024-03-08 09:35:00,284.12,284.12,284.03,284.05,900.0,279.2699,279.2699,279.1814,279.2011,900.0
2024-03-08 09:40:00,284.26,284.43,284.26,284.39,1100.0,279.4075,279.5746,279.4075,279.5353,1100.0
2024-03-08 09:45:00,284.38,284.8,284.38,284.77,780.0,279.5254,279.9383,279.5254,279.9088,780.0
2024-03-08 09:50:00,284.86,284.88,284.7,284.87,6064.0,279.9972,280.0169,279.84,280.0071,6064.0
2024-03-08 09:55:00,284.9,285.01,284.85,285.01,1630.0,280.0366,280.1447,279.9874,280.1447,1630.0
2024-03-08 10:00:00,285.05,285.17,285.02,285.09,4601.0,280.184,280.3019,280.1545,280.2233,4601.0
2024-03-08 10:05:00,285.16,285.22,285.14,285.14,1191.0,280.2921,280.3511,280.2725,280.2725,1191.0
2024-03-08 10:10:00,285.18,285.18,284.94,285.14,7056.0,280.3118,280.3118,280.0759,280.2725,7056.0
2024-03-08 10:15:00,285.14,285.16,285.02,285.02,1676.0,280.2725,280.2921,280.1545,280.1545,1676.0
2024-03-08 10:20:00,284.97,285.05,284.91,284.93,874.0,280.1054,280.184,280.0464,280.066,874.0
2024-03-08 10:25:00,285.03,285.18,284.92,285.11,4675.0,280.1643,280.3118,280.0562,280.243,4675.0
2024-03-08 10:30:00,285.07,285.08,284.94,284.95,2361.0,280.2036,280.2135,280.0759,280.0857,2361.0
2024-03-08 10:35:00,284.9,284.96,284.64,284.67,3515.0,280.0366,280.0955,279.781,279.8105,3515.0
2024-03-08 10:40:00,284.92,284.95,284.87,284.89,6104.0,280.0562,280.0857,280.0071,280.0267,6104.0
2024-03-08 10:45:00,284.74,284.89,284.54,284.76,4834.0,279.8793,280.0267,279.6827,279.8989,4834.0
2024-03-08 10:50:00,284.75,284.89,284.75,284.83,682.0,279.8891,280.0267,279.8891,279.9677,682.0
2024-03-08 10:55:00,285.04,285.04,284.95,284.95,5300.0,280.1742,280.1742,280.0857,280.0857,5300.0
2024-03-08 11:00:00,284.65,284.79,284.25,284.25,5301.0,279.7908,279.9284,279.3976,279.3976,5301.0
2024-03-08 11:05:00,284.18,284.18,283.9,283.9,500.0,279.3288,279.3288,279.0536,279.0536,500.0
2024-03-08 11:10:00,283.92,284.1,283.9,284.1,900.0,279.0733,279.2502,279.0536,279.2502,900.0
2024-03-08 11:15:00,284.02,284.02,283.65,283.84,3700.0,279.1716,279.1716,278.8079,278.9946,3700.0
2024-03-08 11:20:00,283.73,283.92,283.68,283.74,6075.0,278.8865,279.0733,278.8374,278.8964,6075.0
2024-03-08 11:25:00,283.65,283.65,283.28,283.3,5055.0,278.8079,278.8079,278.4442,278.4639,5055.0
2024-03-08 11:30:00,283.28,283.37,282.92,283.37,4209.0,278.4442,278.5327,278.0904,278.5327,4209.0
2024-03-08 11:35:00,283.3,283.49,283.3,283.49,3936.0,278.4639,278.6506,278.4639,278.6506,3936.0
2024-03-08 11:40:00,283.55,283.56,283.31,283.33,15480.0,278.7096,278.7194,278.4737,278.4934,15480.0
2024-03-08 11:45:00,283.49,283.49,282.92,283.11,15330.0,278.6506,278.6506,278.0904,278.2771,15330.0
2024-03-08 11:50:00,283.13,283.39,283.06,283.09,19310.0,278.2968,278.5523,278.228,278.2574,19310.0
2024-03-08 11:55:00,283.18,283.24,282.94,282.94,18026.0,278.3459,278.4049,278.11,278.11,18026.0
2024-03-08 12:00:00,282.9,283.38,282.78,283.2,5047.0,278.0707,278.5425,277.9527,278.3656,5047.0
2024-03-08 12:05:00,283.21,283.39,282.8,282.83,2531.0,278.3754,278.5523,277.9724,278.0019,2531.0
2024-03-08 12:10:00,282.76,283.24,282.76,283.06,2866.0,277.9331,278.4049,277.9331,278.228,2866.0
2024-03-08 12:15:00,283.11,283.11,282.88,282.88,2976.0,278.2771,278.2771,278.051,278.051,2976.0
2024-03-08 12:20:00,282.87,283.04,282.86,282.87,3655.0,278.0412,278.2083,278.0314,278.0412,3655.0
2024-03-08 12:25:00,282.91,283.26,282.91,283.13,1491.0,278.0805,278.4245,278.0805,278.2968,1491.0
2024-03-08 12:30:00,283.18,283.36,283.18,283.24,8999.0,278.3459,278.5228,278.3459,278.4049,8999.0
2024-03-08 12:35:00,283.21,283.21,283.01,283.17,2822.0,278.3754,278.3754,278.1788,278.3361,2822.0
2024-03-08 12:40:00,283.21,283.29,283.03,283.11,3965.0,278.3754,278.454,278.1985,278.2771,3965.0
2024-03-08 12:45:00,283.03,283.03,282.84,282.88,2033.0,278.1985,278.1985,278.0117,278.051,2033.0
2024-03-08 12:50:00,282.85,282.85,282.51,282.51,416.0,278.0215,278.0215,277.6874,277.6874,416.0
2024-03-08 12:55:00,282.29,282.29,282.04,282.24,4974.0,277.4711,277.4711,277.2254,277.422,4974.0
2024-03-08 13:00:00,282.12,282.12,281.87,281.97,2420.0,277.304,277.304,277.0583,277.1566,2420.0
2024-03-08 13:05:00,281.98,282.38,281.97,282.35,1320.0,277.1664,277.5596,277.1566,277.5301,1320.0
2024-03-08 13:10:00,282.38,282.38,282.28,282.33,627.0,277.5596,277.5596,277.4613,277.5104,627.0
2024-03-08 13:15:00,282.29,282.29,282.2,282.2,790.0,277.4711,277.4711,277.3826,277.3826,790.0
2024-03-08 13:20:00,282.12,282.12,282.06,282.06,357.0,277.304,277.304,277.245,277.245,357.0
2024-03-08 13:25:00,282.02,282.18,281.99,282.02,3928.0,277.2057,277.363,277.1762,277.2057,3928.0
2024-03-08 13:30:00,281.93,281.98,281.76,281.76,1938.0,277.1173,277.1664,276.9502,276.9502,1938.0
2024-03-08 13:35:00,281.69,281.69,281.46,281.53,926.0,276.8813,276.8813,276.6553,276.7241,926.0
2024-03-08 13:40:00,281.45,281.45,281.34,281.44,6472.0,276.6454,276.6454,276.5373,276.6356,6472.0
2024-03-08 13:45:00,281.44,281.6,281.43,281.44,23221.0,276.6356,276.7929,276.6258,276.6356,23221.0
2024-03-08 13:50:00,281.43,281.56,281.37,281.5,14810.0,276.6258,276.7536,276.5668,276.6946,14810.0
2024-03-08 13:55:00,281.47,281.66,281.47,281.6,900.0,276.6651,276.8519,276.6651,276.7929,900.0
2024-03-08 14:00:00,281.6,282.09,281.6,282.06,2827.0,276.7929,277.2745,276.7929,277.245,2827.0
2024-03-08 14:05:00,282.03,282.15,281.95,282.14,3024.0,277.2155,277.3335,277.1369,277.3237,3024.0
2024-03-08 14:10:00,282.09,282.1,281.99,282.03,1005.0,277.2745,277.2843,277.1762,277.2155,1005.0
2024-03-08 14:15:00,282.12,282.37,282.11,282.26,2149.0,277.304,277.5497,277.2942,277.4416,2149.0
2024-03-08 14:20:00,282.29,282.59,282.29,282.59,1214.0,277.4711,277.766,277.4711,277.766,1214.0
2024-03-08 14:25:00,282.65,282.72,282.5,282.65,1034.0,277.825,277.8938,277.6775,277.825,1034.0
2024-03-08 14:30:00,282.72,282.77,282.71,282.77,712.0,277.8938,277.9429,277.8839,277.9429,712.0
2024-03-08 14:35:00,282.87,282.9,282.81,282.82,1749.0,278.0412,278.0707,277.9822,277.9921,1749.0
2024-03-08 14:40:00,282.85,283.1,282.85,283.06,819.0,278.0215,278.2673,278.0215,278.228,819.0
2024-03-08 14:45:00,283.13,283.13,282.94,282.95,2238.0,278.2968,278.2968,278.11,278.1198,2238.0
2024-03-08 14:50:00,283.04,283.12,282.79,282.82,4911.0,278.2083,278.2869,277.9626,277.9921,4911.0
2024-03-08 14:55:00,282.85,282.91,282.73,282.83,5408.0,278.0215,278.0805,277.9036,278.0019,5408.0
2024-03-08 15:00:00,282.8,283.11,282.8,283.01,1317.0,277.9724,278.2771,277.9724,278.1788,1317.0
2024-03-08 15:05:00,282.91,282.91,282.53,282.53,1113.0,278.0805,278.0805,277.707,277.707,1113.0
2024-03-08 15:10:00,282.29,282.49,282.27,282.35,1314.0,277.4711,277.6677,277.4514,277.5301,1314.0
2024-03-08 15:15:00,282.41,282.42,282.25,282.26,2182.0,277.5891,277.5989,277.4318,277.4416,2182.0
2024-03-08 15:20:00,282.26,282.45,282.22,282.35,17757.0,277.4416,277.6284,277.4023,277.5301,17757.0
2024-03-08 15:25:00,282.35,282.46,281.74,281.8,10807.0,277.5301,277.6382,276.9305,276.9895,10807.0
2024-03-08 15:30:00,281.75,282.22,281.74,282.17,6043.0,276.9403,277.4023,276.9305,277.3532,6043.0
2024-03-08 15:35:00,282.14,282.15,281.83,281.83,3258.0,277.3237,277.3335,277.019,277.019,3258.0
2024-03-08 15:40:00,281.85,282.0,281.85,281.87,6825.0,277.0386,277.1861,277.0386,277.0583,6825.0
2024-03-08 15:45:00,281.95,282.08,281.89,281.96,5566.0,277.1369,277.2647,277.0779,277.1467,5566.0
2024-03-08 15:50:00,281.99,282.1,281.83,282.05,7311.0,277.1762,277.2843,277.019,277.2352,7311.0
2024-03-08 15:55:00,282.01,282.02,281.69,281.71,42649.0,277.1959,277.2057,276.8813,276.901,42649.0
2024-03-11 09:30:00,280.9,281.22,280.84,280.93,35897.0,276.1048,276.4194,276.0459,276.1343,35897.0
2024-03-11 09:35:00,281.0,281.2,281.0,281.14,7429.0,276.2031,276.3997,276.2031,276.3407,7429.0
2024-03-11 09:40:00,281.06,281.1,280.94,281.06,4281.0,276.2621,276.3014,276.1442,276.2621,4281.0
2024-03-11 09:45:00,281.02,281.19,280.78,280.81,2300.0,276.2228,276.3899,275.9869,276.0164,2300.0
2024-03-11 09:50:00,281.04,281.04,280.59,280.59,3305.0,276.2424,276.2424,275.8001,275.8001,3305.0
2024-03-11 09:55:00,280.55,280.65,280.37,280.42,2522.0,275.7608,275.8591,275.5839,275.633,2522.0
2024-03-11 10:00:00,280.28,280.32,280.08,280.11,4757.0,275.4954,275.5347,275.2988,275.3283,4757.0
2024-03-11 10:05:00,280.15,280.17,279.92,280.07,908.0,275.3676,275.3873,275.1416,275.289,908.0
2024-03-11 10:10:00,279.9,279.92,279.9,279.92,2082.0,275.1219,275.1416,275.1219,275.1416,2082.0
2024-03-11 10:15:00,280.15,280.19,280.15,280.19,200.0,275.3676,275.407,275.3676,275.407,200.0
2024-03-11 10:20:00,280.29,280.34,280.0,280.0,2701.0,275.5052,275.5544,275.2202,275.2202,2701.0
2024-03-11 10:25:00,279.96,280.14,279.95,280.14,8878.0,275.1809,275.3578,275.1711,275.3578,8878.0
2024-03-11 10:30:00,280.12,280.56,280.12,280.56,2885.0,275.3381,275.7706,275.3381,275.7706,2885.0
2024-03-11 10:35:00,280.6,280.6,280.15,280.15,8799.0,275.81,275.81,275.3676,275.3676,8799.0
2024-03-11 10:40:00,280.15,280.47,280.15,280.4,1600.0,275.3676,275.6822,275.3676,275.6134,1600.0
2024-03-11 10:45:00,280.24,280.52,280.24,280.52,1980.0,275.4561,275.7313,275.4561,275.7313,1980.0
2024-03-11 10:50:00,280.6,280.91,280.6,280.91,3296.0,275.81,276.1147,275.81,276.1147,3296.0
2024-03-11 10:55:00,280.95,281.03,280.89,281.0,4930.0,276.154,276.2326,276.095,276.2031,4930.0
2024-03-11 11:00:00,281.01,281.12,280.97,281.05,6281.0,276.213,276.3211,276.1736,276.2523,6281.0
2024-03-11 11:05:00,281.08,281.16,280.86,280.95,7939.0,276.2818,276.3604,276.0655,276.154,7939.0
2024-03-11 11:10:00,280.91,280.92,280.5,280.73,9414.0,276.1147,276.1245,275.7117,275.9377,9414.0
2024-03-11 11:15:00,280.67,280.71,280.62,280.71,1900.0,275.8788,275.9181,275.8296,275.9181,1900.0
2024-03-11 11:20:00,280.73,280.73,280.53,280.6,2700.0,275.9377,275.9377,275.7412,275.81,2700.0
2024-03-11 11:25:00,280.57,280.69,280.49,280.5,9300.0,275.7805,275.8984,275.7018,275.7117,9300.0
2024-03-11 11:30:00,280.27,280.49,280.25,280.42,1600.0,275.4856,275.7018,275.4659,275.633,1600.0
2024-03-11 11:35:00,280.51,280.62,280.51,280.54,4300.0,275.7215,275.8296,275.7215,275.751,4300.0
2024-03-11 11:40:00,280.48,280.64,280.43,280.64,3058.0,275.692,275.8493,275.6429,275.8493,3058.0
2024-03-11 11:45:00,280.72,280.89,280.72,280.87,3123.0,275.9279,276.095,275.9279,276.0753,3123.0
2024-03-11 11:50:00,280.91,281.02,280.87,280.91,4700.0,276.1147,276.2228,276.0753,276.1147,4700.0
2024-03-11 11:55:00,280.87,281.14,280.87,281.13,3403.0,276.0753,276.3407,276.0753,276.3309,3403.0
2024-03-11 12:00:00,281.13,281.14,280.73,280.86,19076.0,276.3309,276.3407,275.9377,276.0655,19076.0
2024-03-11 12:05:00,280.82,280.96,280.74,280.89,6811.0,276.0262,276.1638,275.9476,276.095,6811.0
2024-03-11 12:10:00,280.87,280.98,280.69,280.91,14454.0,276.0753,276.1835,275.8984,276.1147,14454.0
2024-03-11 12:15:00,280.9,281.1,280.86,281.08,4600.0,276.1048,276.3014,276.0655,276.2818,4600.0
2024-03-11 12:20:00,281.09,281.15,281.0,281.09,2495.0,276.2916,276.3506,276.2031,276.2916,2495.0
2024-03-11 12:25:00,281.09,281.09,280.92,280.97,3555.0,276.2916,276.2916,276.1245,276.1736,3555.0
2024-03-11 12:30:00,281.02,281.13,281.0,281.13,5888.0,276.2228,276.3309,276.2031,276.3309,5888.0
2024-03-11 12:35:00,281.19,281.2,280.99,281.01,5794.0,276.3899,276.3997,276.1933,276.213,5794.0
2024-03-11 12:40:00,281.03,281.31,281.03,281.19,5613.0,276.2326,276.5078,276.2326,276.3899,5613.0
2024-03-11 12:45:00,281.17,281.22,281.09,281.17,3911.0,276.3702,276.4194,276.2916,276.3702,3911.0
2024-03-11 12:50:00,281.13,281.31,281.08,281.3,6782.0,276.3309,276.5078,276.2818,276.498,6782.0
2024-03-11 12:55:00,281.29,281.33,281.24,281.24,4408.0,276.4882,276.5275,276.439,276.439,4408.0
2024-03-11 13:00:00,281.28,281.33,281.12,281.14,8168.0,276.4783,276.5275,276.3211,276.3407,8168.0
2024-03-11 13:05:00,281.21,281.25,281.0,281.12,5200.0,276.4095,276.4489,276.2031,276.3211,5200.0
2024-03-11 13:10:00,281.09,281.09,280.82,280.91,4255.0,276.2916,276.2916,276.0262,276.1147,4255.0
2024-03-11 13:15:00,280.89,281.11,280.87,281.11,5331.0,276.095,276.3112,276.0753,276.3112,5331.0
2024-03-11 13:20:00,281.11,281.34,281.11,281.25,3696.0,276.3112,276.5373,276.3112,276.4489,3696.0
2024-03-11 13:25:00,281.28,281.4,281.28,281.36,2800.0,276.4783,276.5963,276.4783,276.557,2800.0
2024-03-11 13:30:00,281.37,281.54,281.28,281.28,7321.0,276.5668,276.7339,276.4783,276.4783,7321.0
2024-03-11 13:35:00,281.31,281.35,281.15,281.15,2398.0,276.5078,276.5472,276.3506,276.3506,2398.0
2024-03-11 13:40:00,281.17,281.22,280.93,280.96,8091.0,276.3702,276.4194,276.1343,276.1638,8091.0
2024-03-11 13:45:00,280.95,281.04,280.9,281.0,13534.0,276.154,276.2424,276.1048,276.2031,13534.0
2024-03-11 13:50:00,280.95,281.12,280.94,281.07,7423.0,276.154,276.3211,276.1442,276.2719,7423.0
2024-03-11 13:55:00,281.1,281.28,281.09,281.28,3931.0,276.3014,276.4783,276.2916,276.4783,3931.0
2024-03-11 14:00:00,281.28,281.34,281.13,281.34,3800.0,276.4783,276.5373,276.3309,276.5373,3800.0
2024-03-11 14:05:00,281.34,281.34,281.25,281.34,5998.0,276.5373,276.5373,276.4489,276.5373,5998.0
2024-03-11 14:10:00,281.26,281.32,281.09,281.16,6108.0,276.4587,276.5177,276.2916,276.3604,6108.0
2024-03-11 14:15:00,281.25,281.36,281.22,281.24,4142.0,276.4489,276.557,276.4194,276.439,4142.0
2024-03-11 14:20:00,281.24,281.36,281.17,281.36,4500.0,276.439,276.557,276.3702,276.557,4500.0
2024-03-11 14:25:00,281.35,281.37,281.22,281.36,6182.0,276.5472,276.5668,276.4194,276.557,6182.0
2024-03-11 14:30:00,281.35,281.44,281.22,281.22,4689.0,276.5472,276.6356,276.4194,276.4194,4689.0
2024-03-11 14:35:00,281.22,281.32,281.15,281.21,5971.0,276.4194,276.5177,276.3506,276.4095,5971.0
2024-03-11 14:40:00,281.25,281.49,281.24,281.48,5999.0,276.4489,276.6848,276.439,276.6749,5999.0
2024-03-11 14:45:00,281.5,281.62,281.42,281.62,11393.0,276.6946,276.8125,276.616,276.8125,11393.0
2024-03-11 14:50:00,281.6,281.71,281.51,281.51,6101.0,276.7929,276.901,276.7044,276.7044,6101.0
2024-03-11 14:55:00,281.5,281.58,281.46,281.55,5724.0,276.6946,276.7732,276.6553,276.7437,5724.0
2024-03-11 15:00:00,281.56,281.57,281.37,281.48,5754.0,276.7536,276.7634,276.5668,276.6749,5754.0
2024-03-11 15:05:00,281.49,281.54,281.44,281.46,3766.0,276.6848,276.7339,276.6356,276.6553,3766.0
2024-03-11 15:10:00,281.43,281.48,281.26,281.28,11400.0,276.6258,276.6749,276.4587,276.4783,11400.0
2024-03-11 15:15:00,281.25,281.32,281.16,281.2,15853.0,276.4489,276.5177,276.3604,276.3997,15853.0
2024-03-11 15:20:00,281.2,281.36,281.17,281.25,15325.0,276.3997,276.557,276.3702,276.4489,15325.0
2024-03-11 15:25:00,281.25,281.26,281.12,281.13,14629.0,276.4489,276.4587,276.3211,276.3309,14629.0
2024-03-11 15:30:00,281.12,281.34,281.09,281.21,12536.0,276.3211,276.5373,276.2916,276.4095,12536.0
2024-03-11 15:35:00,281.22,281.28,281.05,281.1,12844.0,276.4194,276.4783,276.2523,276.3014,12844.0
2024-03-11 15:40:00,281.11,281.44,281.11,281.38,16410.0,276.3112,276.6356,276.3112,276.5766,16410.0
2024-03-11 15:45:00,281.36,281.49,281.09,281.11,23640.0,276.557,276.6848,276.2916,276.3112,23640.0
2024-03-11 15:50:00,281.14,281.22,280.94,281.0,55804.0,276.3407,276.4194,276.1442,276.2031,55804.0
2024-03-11 15:55:00,281.03,281.4,281.01,281.34,51312.0,276.2326,276.5963,276.213,276.5373,51312.0
2024-03-12 09:30:00,282.49,282.64,282.21,282.22,21904.0,277.6677,277.8151,277.3925,277.4023,21904.0
2024-03-12 09:35:00,282.17,282.17,281.4,281.4,10792.0,277.3532,277.3532,276.5963,276.5963,10792.0
2024-03-12 09:40:00,281.33,281.65,281.33,281.33,8673.0,276.5275,276.842,276.5275,276.5275,8673.0
2024-03-12 09:45:00,281.32,281.34,281.07,281.07,8550.0,276.5177,276.5373,276.2719,276.2719,8550.0
2024-03-12 09:50:00,281.28,281.71,281.28,281.71,8523.0,276.4783,276.901,276.4783,276.901,8523.0
2024-03-12 09:55:00,281.73,282.45,281.73,282.45,11096.0,276.9207,277.6284,276.9207,277.6284,11096.0
2024-03-12 10:00:00,282.53,282.56,282.26,282.31,3501.0,277.707,277.7365,277.4416,277.4908,3501.0
2024-03-12 10:05:00,282.29,282.76,282.27,282.49,4487.0,277.4711,277.9331,277.4514,277.6677,4487.0
2024-03-12 10:10:00,282.57,282.69,282.48,282.51,3238.0,277.7463,277.8643,277.6579,277.6874,3238.0
2024-03-12 10:15:00,282.56,282.74,282.56,282.65,2142.0,277.7365,277.9134,277.7365,277.825,2142.0
2024-03-12 10:20:00,282.6,283.14,282.6,283.14,2875.0,277.7758,278.3066,277.7758,278.3066,2875.0
2024-03-12 10:25:00,283.18,283.34,283.14,283.34,4300.0,278.3459,278.5032,278.3066,278.5032,4300.0
2024-03-12 10:30:00,283.5,283.55,283.45,283.45,3462.0,278.6605,278.7096,278.6113,278.6113,3462.0
2024-03-12 10:35:00,283.56,283.68,283.56,283.65,2145.0,278.7194,278.8374,278.7194,278.8079,2145.0
2024-03-12 10:40:00,283.6,283.71,283.58,283.68,2795.0,278.7587,278.8669,278.7391,278.8374,2795.0
2024-03-12 10:45:00,283.68,283.86,283.56,283.85,4216.0,278.8374,279.0143,278.7194,279.0045,4216.0
2024-03-12 10:50:00,283.89,284.06,283.84,284.04,3076.0,279.0438,279.2109,278.9946,279.1912,3076.0
2024-03-12 10:55:00,283.98,283.99,283.66,283.83,3742.0,279.1323,279.1421,278.8177,278.9848,3742.0
2024-03-12 11:00:00,283.8,283.88,283.59,283.59,1216.0,278.9553,279.034,278.7489,278.7489,1216.0
2024-03-12 11:05:00,283.62,283.93,283.58,283.93,1022.0,278.7784,279.0831,278.7391,279.0831,1022.0
2024-03-12 11:10:00,283.93,283.99,283.93,283.99,300.0,279.0831,279.1421,279.0831,279.1421,300.0
2024-03-12 11:15:00,284.01,284.14,283.99,283.99,814.0,279.1617,279.2895,279.1421,279.1421,814.0
2024-03-12 11:20:00,284.02,284.04,283.89,284.02,7481.0,279.1716,279.1912,279.0438,279.1716,7481.0
2024-03-12 11:25:00,284.0,284.0,283.89,283.95,16493.0,279.1519,279.1519,279.0438,279.1028,16493.0
2024-03-12 11:30:00,283.94,283.94,283.75,283.9,9979.0,279.0929,279.0929,278.9062,279.0536,9979.0
2024-03-12 11:35:00,283.87,283.98,283.78,283.94,15439.0,279.0241,279.1323,278.9357,279.0929,15439.0
2024-03-12 11:40:00,283.9,283.9,283.51,283.64,9372.0,279.0536,279.0536,278.6703,278.7981,9372.0
2024-03-12 11:45:00,283.64,283.64,283.38,283.52,7846.0,278.7981,278.7981,278.5425,278.6801,7846.0
2024-03-12 11:50:00,283.54,283.84,283.53,283.81,8574.0,278.6998,278.9946,278.6899,278.9652,8574.0
2024-03-12 11:55:00,283.81,283.83,283.69,283.72,204640.0,278.9652,278.9848,278.8472,278.8767,204640.0
2024-03-12 12:00:00,283.76,283.76,283.39,283.39,9344.0,278.916,278.916,278.5523,278.5523,9344.0
2024-03-12 12:05:00,283.4,283.64,283.39,283.45,7200.0,278.5622,278.7981,278.5523,278.6113,7200.0
2024-03-12 12:10:00,283.46,283.66,283.46,283.65,5266.0,278.6211,278.8177,278.6211,278.8079,5266.0
2024-03-12 12:15:00,283.64,283.64,283.37,283.38,8782.0,278.7981,278.7981,278.5327,278.5425,8782.0
2024-03-12 12:20:00,283.4,283.51,283.26,283.29,10250.0,278.5622,278.6703,278.4245,278.454,10250.0
2024-03-12 12:25:00,283.28,283.33,283.23,283.29,10972.0,278.4442,278.4934,278.3951,278.454,10972.0
2024-03-12 12:30:00,283.29,283.3,283.2,283.27,8700.0,278.454,278.4639,278.3656,278.4344,8700.0
2024-03-12 12:35:00,283.29,283.3,282.9,282.99,13335.0,278.454,278.4639,278.0707,278.1592,13335.0
2024-03-12 12:40:00,283.01,283.02,282.81,282.84,10087.0,278.1788,278.1886,277.9822,278.0117,10087.0
2024-03-12 12:45:00,282.82,282.82,282.47,282.72,26796.0,277.9921,277.9921,277.648,277.8938,26796.0
2024-03-12 12:50:00,282.74,282.94,282.71,282.93,21816.0,277.9134,278.11,277.8839,278.1002,21816.0
2024-03-12 12:55:00,282.95,282.96,282.72,282.94,14533.0,278.1198,278.1297,277.8938,278.11,14533.0
2024-03-12 13:00:00,282.92,283.04,282.58,282.72,22858.0,278.0904,278.2083,277.7562,277.8938,22858.0
2024-03-12 13:05:00,282.72,282.76,282.49,282.61,8725.0,277.8938,277.9331,277.6677,277.7856,8725.0
2024-03-12 13:10:00,282.55,282.8,282.54,282.77,4328.0,277.7267,277.9724,277.7168,277.9429,4328.0
2024-03-12 13:15:00,282.81,283.2,282.78,283.19,4357.0,277.9822,278.3656,277.9527,278.3557,4357.0
2024-03-12 13:20:00,283.24,283.4,283.23,283.34,4927.0,278.4049,278.5622,278.3951,278.5032,4927.0
2024-03-12 13:25:00,283.37,283.42,283.11,283.16,5131.0,278.5327,278.5818,278.2771,278.3263,5131.0
2024-03-12 13:30:00,283.15,283.29,283.15,283.29,4027.0,278.3164,278.454,278.3164,278.454,4027.0
2024-03-12 13:35:00,283.29,283.42,283.21,283.36,4500.0,278.454,278.5818,278.3754,278.5228,4500.0
2024-03-12 13:40:00,283.38,283.46,283.36,283.46,7361.0,278.5425,278.6211,278.5228,278.6211,7361.0
2024-03-12 13:45:00,283.47,283.53,283.35,283.46,8086.0,278.631,278.6899,278.513,278.6211,8086.0
2024-03-12 13:50:00,283.48,283.5,283.33,283.35,7195.0,278.6408,278.6605,278.4934,278.513,7195.0
2024-03-12 13:55:00,283.34,283.64,283.34,283.54,3334.0,278.5032,278.7981,278.5032,278.6998,3334.0
2024-03-12 14:00:00,283.55,283.66,283.51,283.65,3143.0,278.7096,278.8177,278.6703,278.8079,3143.0
2024-03-12 14:05:00,283.64,283.72,283.56,283.66,26185.0,278.7981,278.8767,278.7194,278.8177,26185.0
2024-03-12 14:10:00,283.67,283.89,283.61,283.62,6091.0,278.8275,279.0438,278.7686,278.7784,6091.0
2024-03-12 14:15:00,283.63,283.73,283.62,283.73,6037.0,278.7882,278.8865,278.7784,278.8865,6037.0
2024-03-12 14:20:00,283.75,283.92,283.75,283.84,6316.0,278.9062,279.0733,278.9062,278.9946,6316.0
2024-03-12 14:25:00,283.85,283.98,283.82,283.98,4261.0,279.0045,279.1323,278.975,279.1323,4261.0
2024-03-12 14:30:00,283.99,284.18,283.95,284.12,6904.0,279.1421,279.3288,279.1028,279.2699,6904.0
2024-03-12 14:35:00,284.13,284.17,283.92,284.04,6685.0,279.2797,279.319,279.0733,279.1912,6685.0
2024-03-12 14:40:00,284.01,284.01,283.53,283.64,9708.0,279.1617,279.1617,278.6899,278.7981,9708.0
2024-03-12 14:45:00,283.58,284.01,283.58,284.01,5852.0,278.7391,279.1617,278.7391,279.1617,5852.0
2024-03-12 14:50:00,284.0,284.21,283.98,284.14,2830.0,279.1519,279.3583,279.1323,279.2895,2830.0
2024-03-12 14:55:00,284.14,284.33,284.09,284.17,14393.0,279.2895,279.4763,279.2404,279.319,14393.0
2024-03-12 15:00:00,284.19,284.24,284.01,284.23,10562.0,279.3387,279.3878,279.1617,279.378,10562.0
2024-03-12 15:05:00,284.18,284.23,284.12,284.23,8738.0,279.3288,279.378,279.2699,279.378,8738.0
2024-03-12 15:10:00,284.23,284.3,284.18,284.24,6084.0,279.378,279.4468,279.3288,279.3878,6084.0
2024-03-12 15:15:00,284.24,284.27,284.0,284.12,7904.0,279.3878,279.4173,279.1519,279.2699,7904.0
2024-03-12 15:20:00,284.13,284.37,284.13,284.37,3016.0,279.2797,279.5156,279.2797,279.5156,3016.0
2024-03-12 15:25:00,284.33,284.39,284.29,284.38,3800.0,279.4763,279.5353,279.437,279.5254,3800.0
2024-03-12 15:30:00,284.36,284.36,284.17,284.21,6400.0,279.5058,279.5058,279.319,279.3583,6400.0
2024-03-12 15:35:00,284.15,284.3,284.08,284.19,8705.0,279.2994,279.4468,279.2305,279.3387,8705.0
2024-03-12 15:40:00,284.19,284.32,284.14,284.15,5822.0,279.3387,279.4665,279.2895,279.2994,5822.0
2024-03-12 15:45:00,284.11,284.23,284.1,284.2,5409.0,279.26,279.378,279.2502,279.3485,5409.0
2024-03-12 15:50:00,284.18,284.41,284.1,284.34,13198.0,279.3288,279.5549,279.2502,279.4861,13198.0
2024-03-12 15:55:00,284.38,284.51,284.19,284.25,56921.0,279.5254,279.6532,279.3387,279.3976,56921.0
2024-03-13 09:30:00,284.24,284.38,284.19,284.26,19283.0,279.3878,279.5254,279.3387,279.4075,19283.0
2024-03-13 09:35:00,284.25,284.31,284.17,284.23,4679.0,279.3976,279.4566,279.319,279.378,4679.0
2024-03-13 09:40:00,284.18,284.23,284.06,284.07,6814.0,279.3288,279.378,279.2109,279.2207,6814.0
2024-03-13 09:45:00,284.03,284.13,283.95,284.01,7970.0,279.1814,279.2797,279.1028,279.1617,7970.0
2024-03-13 09:50:00,284.04,284.06,283.98,283.98,6455.0,279.1912,279.2109,279.1323,279.1323,6455.0
2024-03-13 09:55:00,284.0,284.11,283.96,283.98,3922.0,279.1519,279.26,279.1126,279.1323,3922.0
2024-03-13 10:00:00,283.98,283.98,283.76,283.94,8129.0,279.1323,279.1323,278.916,279.0929,8129.0
2024-03-13 10:05:00,283.92,284.13,283.92,284.12,3903.0,279.0733,279.2797,279.0733,279.2699,3903.0
2024-03-13 10:10:00,284.1,284.27,284.03,284.13,1500.0,279.2502,279.4173,279.1814,279.2797,1500.0
2024-03-13 10:15:00,284.12,284.2,284.04,284.2,932.0,279.2699,279.3485,279.1912,279.3485,932.0
2024-03-13 10:20:00,284.13,284.25,284.13,284.25,2315.0,279.2797,279.3976,279.2797,279.3976,2315.0
2024-03-13 10:25:00,284.23,284.26,284.14,284.24,4353.0,279.378,279.4075,279.2895,279.3878,4353.0
2024-03-13 10:30:00,284.18,284.33,284.18,284.31,3463.0,279.3288,279.4763,279.3288,279.4566,3463.0
2024-03-13 10:35:00,284.26,284.26,284.09,284.17,1702.0,279.4075,279.4075,279.2404,279.319,1702.0
2024-03-13 10:40:00,284.16,284.34,284.12,284.32,2961.0,279.3092,279.4861,279.2699,279.4665,2961.0
2024-03-13 10:45:00,284.36,284.37,284.12,284.13,2822.0,279.5058,279.5156,279.2699,279.2797,2822.0
2024-03-13 10:50:00,284.11,284.13,283.96,283.97,2467.0,279.26,279.2797,279.1126,279.1224,2467.0
2024-03-13 10:55:00,283.95,284.04,283.86,284.04,2900.0,279.1028,279.1912,279.0143,279.1912,2900.0
2024-03-13 11:00:00,284.05,284.12,283.95,284.12,4325.0,279.2011,279.2699,279.1028,279.2699,4325.0
2024-03-13 11:05:00,284.22,284.22,284.09,284.19,4900.0,279.3682,279.3682,279.2404,279.3387,4900.0
2024-03-13 11:10:00,284.23,284.27,284.14,284.15,3535.0,279.378,279.4173,279.2895,279.2994,3535.0
2024-03-13 11:15:00,284.15,284.29,284.15,284.26,5667.0,279.2994,279.437,279.2994,279.4075,5667.0
2024-03-13 11:20:00,284.26,284.33,284.2,284.21,3435.0,279.4075,279.4763,279.3485,279.3583,3435.0
2024-03-13 11:25:00,284.16,284.21,283.95,283.97,5129.0,279.3092,279.3583,279.1028,279.1224,5129.0
2024-03-13 11:30:00,283.9,284.1,283.9,283.99,3784.0,279.0536,279.2502,279.0536,279.1421,3784.0
2024-03-13 11:35:00,284.0,284.15,284.0,284.05,4142.0,279.1519,279.2994,279.1519,279.2011,4142.0
2024-03-13 11:40:00,284.03,284.08,283.88,283.99,7942.0,279.1814,279.2305,279.034,279.1421,7942.0
2024-03-13 11:45:00,283.95,284.0,283.9,284.0,10726.0,279.1028,279.1519,279.0536,279.1519,10726.0
2024-03-13 11:50:00,283.99,284.09,283.99,284.09,7906.0,279.1421,279.2404,279.1421,279.2404,7906.0
2024-03-13 11:55:00,284.17,284.19,284.14,284.14,1591.0,279.319,279.3387,279.2895,279.2895,1591.0
2024-03-13 12:00:00,284.18,284.18,284.07,284.15,2500.0,279.3288,279.3288,279.2207,279.2994,2500.0
2024-03-13 12:05:00,284.1,284.2,284.06,284.1,3006.0,279.2502,279.3485,279.2109,279.2502,3006.0
2024-03-13 12:10:00,284.09,284.24,284.06,284.14,3412.0,279.2404,279.3878,279.2109,279.2895,3412.0
2024-03-13 12:15:00,284.14,284.23,284.13,284.23,4026.0,279.2895,279.378,279.2797,279.378,4026.0
2024-03-13 12:20:00,284.24,284.25,284.19,284.19,2500.0,279.3878,279.3976,279.3387,279.3387,2500.0
2024-03-13 12:25:00,284.24,284.26,284.12,284.12,2833.0,279.3878,279.4075,279.2699,279.2699,2833.0
2024-03-13 12:30:00,284.14,284.15,284.02,284.06,3739.0,279.2895,279.2994,279.1716,279.2109,3739.0
2024-03-13 12:35:00,284.06,284.22,284.04,284.22,3111.0,279.2109,279.3682,279.1912,279.3682,3111.0
2024-03-13 12:40:00,284.2,284.3,284.17,284.22,3659.0,279.3485,279.4468,279.319,279.3682,3659.0
2024-03-13 12:45:00,284.26,284.32,284.23,284.28,2891.0,279.4075,279.4665,279.378,279.4271,2891.0
2024-03-13 12:50:00,284.26,284.32,284.2,284.22,2989.0,279.4075,279.4665,279.3485,279.3682,2989.0
2024-03-13 12:55:00,284.28,284.28,284.17,284.2,2487.0,279.4271,279.4271,279.319,279.3485,2487.0
2024-03-13 13:00:00,284.19,284.45,284.17,284.34,12803.0,279.3387,279.5942,279.319,279.4861,12803.0
2024-03-13 13:05:00,284.33,284.59,284.33,284.48,3545.0,279.4763,279.7318,279.4763,279.6237,3545.0
2024-03-13 13:10:00,284.56,284.57,284.48,284.48,1781.0,279.7024,279.7122,279.6237,279.6237,1781.0
2024-03-13 13:15:00,284.51,284.52,284.29,284.31,3400.0,279.6532,279.663,279.437,279.4566,3400.0
2024-03-13 13:20:00,284.33,284.5,284.33,284.48,3471.0,279.4763,279.6434,279.4763,279.6237,3471.0
2024-03-13 13:25:00,284.51,284.57,284.51,284.53,1887.0,279.6532,279.7122,279.6532,279.6729,1887.0
2024-03-13 13:30:00,284.56,284.61,284.3,284.34,4827.0,279.7024,279.7515,279.4468,279.4861,4827.0
2024-03-13 13:35:00,284.39,284.51,284.38,284.41,1276.0,279.5353,279.6532,279.5254,279.5549,1276.0
2024-03-13 13:40:00,284.42,284.49,284.29,284.3,3527.0,279.5647,279.6336,279.437,279.4468,3527.0
2024-03-13 13:45:00,284.31,284.44,284.29,284.29,3207.0,279.4566,279.5844,279.437,279.437,3207.0
2024-03-13 13:50:00,284.31,284.55,284.31,284.54,1424.0,279.4566,279.6925,279.4566,279.6827,1424.0
2024-03-13 13:55:00,284.54,284.63,284.51,284.52,2718.0,279.6827,279.7712,279.6532,279.663,2718.0
2024-03-13 14:00:00,284.5,284.56,284.43,284.44,2400.0,279.6434,279.7024,279.5746,279.5844,2400.0
2024-03-13 14:05:00,284.44,284.51,284.36,284.37,2416.0,279.5844,279.6532,279.5058,279.5156,2416.0
2024-03-13 14:10:00,284.38,284.43,284.32,284.42,1014.0,279.5254,279.5746,279.4665,279.5647,1014.0
2024-03-13 14:15:00,284.4,284.48,284.38,284.38,2924.0,279.5451,279.6237,279.5254,279.5254,2924.0
2024-03-13 14:20:00,284.36,284.44,284.36,284.44,2414.0,279.5058,279.5844,279.5058,279.5844,2414.0
2024-03-13 14:25:00,284.41,284.46,284.4,284.4,3137.0,279.5549,279.6041,279.5451,279.5451,3137.0
2024-03-13 14:30:00,284.41,284.5,284.41,284.48,2300.0,279.5549,279.6434,279.5549,279.6237,2300.0
2024-03-13 14:35:00,284.47,284.48,284.4,284.41,3161.0,279.6139,279.6237,279.5451,279.5549,3161.0
2024-03-13 14:40:00,284.41,284.48,284.31,284.31,3442.0,279.5549,279.6237,279.4566,279.4566,3442.0
2024-03-13 14:45:00,284.4,284.4,284.28,284.33,2500.0,279.5451,279.5451,279.4271,279.4763,2500.0
2024-03-13 14:50:00,284.32,284.4,284.31,284.32,15300.0,279.4665,279.5451,279.4566,279.4665,15300.0
2024-03-13 14:55:00,284.32,284.35,284.14,284.17,10252.0,279.4665,279.4959,279.2895,279.319,10252.0
2024-03-13 15:00:00,284.17,284.24,284.15,284.2,11946.0,279.319,279.3878,279.2994,279.3485,11946.0
2024-03-13 15:05:00,284.21,284.21,284.06,284.14,10130.0,279.3583,279.3583,279.2109,279.2895,10130.0
2024-03-13 15:10:00,284.15,284.16,284.01,284.07,19651.0,279.2994,279.3092,279.1617,279.2207,19651.0
2024-03-13 15:15:00,284.07,284.28,284.05,284.19,17980.0,279.2207,279.4271,279.2011,279.3387,17980.0
2024-03-13 15:20:00,284.2,284.23,284.07,284.08,23630.0,279.3485,279.378,279.2207,279.2305,23630.0
2024-03-13 15:25:00,284.07,284.14,283.08,283.44,20004.0,279.2207,279.2895,278.2476,278.6015,20004.0
2024-03-13 15:30:00,283.38,283.81,283.38,283.71,20647.0,278.5425,278.9652,278.5425,278.8669,20647.0
2024-03-13 15:35:00,283.7,283.74,283.6,283.7,15256.0,278.857,278.8964,278.7587,278.857,15256.0
2024-03-13 15:40:00,283.69,283.96,283.67,283.9,15107.0,278.8472,279.1126,278.8275,279.0536,15107.0
2024-03-13 15:45:00,283.85,284.02,283.72,283.99,20105.0,279.0045,279.1716,278.8767,279.1421,20105.0
2024-03-13 15:50:00,283.99,283.99,283.62,283.85,25666.0,279.1421,279.1421,278.7784,279.0045,25666.0
2024-03-13 15:55:00,283.85,283.94,283.64,283.85,70631.0,279.0045,279.0929,278.7981,279.0045,70631.0
2024-03-14 09:30:00,284.54,284.54,284.11,284.2,16762.0,279.6827,279.6827,279.26,279.3485,16762.0
2024-03-14 09:35:00,284.28,284.47,284.21,284.37,11289.0,279.4271,279.6139,279.3583,279.5156,11289.0
2024-03-14 09:40:00,284.39,284.48,284.23,284.29,13232.0,279.5353,279.6237,279.378,279.437,13232.0
2024-03-14 09:45:00,284.32,284.36,283.26,283.28,12535.0,279.4665,279.5058,278.4245,278.4442,12535.0
2024-03-14 09:50:00,283.25,283.29,282.74,282.76,7753.0,278.4147,278.454,277.9134,277.9331,7753.0
2024-03-14 09:55:00,282.79,282.98,282.66,282.7,14800.0,277.9626,278.1493,277.8348,277.8741,14800.0
2024-03-14 10:00:00,282.53,282.73,282.35,282.73,5572.0,277.707,277.9036,277.5301,277.9036,5572.0
2024-03-14 10:05:00,282.82,282.97,282.82,282.97,1000.0,277.9921,278.1395,277.9921,278.1395,1000.0
2024-03-14 10:10:00,282.89,283.32,282.89,283.3,6241.0,278.0609,278.4835,278.0609,278.4639,6241.0
2024-03-14 10:15:00,283.36,283.39,283.09,283.15,9401.0,278.5228,278.5523,278.2574,278.3164,9401.0
2024-03-14 10:20:00,283.14,283.18,282.92,282.97,3200.0,278.3066,278.3459,278.0904,278.1395,3200.0
2024-03-14 10:25:00,283.13,283.23,283.01,283.23,1648.0,278.2968,278.3951,278.1788,278.3951,1648.0
2024-03-14 10:30:00,283.37,283.51,283.35,283.38,708.0,278.5327,278.6703,278.513,278.5425,708.0
2024-03-14 10:35:00,283.44,283.45,283.44,283.45,200.0,278.6015,278.6113,278.6015,278.6113,200.0
2024-03-14 10:40:00,283.28,283.29,283.05,283.08,680.0,278.4442,278.454,278.2181,278.2476,680.0
2024-03-14 10:45:00,283.08,283.26,283.08,283.25,400.0,278.2476,278.4245,278.2476,278.4147,400.0
2024-03-14 10:50:00,283.0,283.05,282.96,282.96,2936.0,278.169,278.2181,278.1297,278.1297,2936.0
2024-03-14 10:55:00,282.99,283.03,282.79,283.03,3195.0,278.1592,278.1985,277.9626,278.1985,3195.0
2024-03-14 11:00:00,283.1,283.41,283.1,283.23,3340.0,278.2673,278.572,278.2673,278.3951,3340.0
2024-03-14 11:05:00,283.27,283.37,283.03,283.03,4120.0,278.4344,278.5327,278.1985,278.1985,4120.0
2024-03-14 11:10:00,283.16,283.38,283.14,283.24,3592.0,278.3263,278.5425,278.3066,278.4049,3592.0
2024-03-14 11:15:00,283.26,283.32,283.08,283.08,3365.0,278.4245,278.4835,278.2476,278.2476,3365.0
2024-03-14 11:20:00,283.08,283.08,282.72,282.77,16164.0,278.2476,278.2476,277.8938,277.9429,16164.0
2024-03-14 11:25:00,282.77,282.8,282.65,282.75,15578.0,277.9429,277.9724,277.825,277.9233,15578.0
2024-03-14 11:30:00,282.81,282.89,282.7,282.89,3944.0,277.9822,278.0609,277.8741,278.0609,3944.0
2024-03-14 11:35:00,282.88,283.21,282.81,282.97,15858.0,278.051,278.3754,277.9822,278.1395,15858.0
2024-03-14 11:40:00,283.1,283.18,282.89,282.9,8347.0,278.2673,278.3459,278.0609,278.0707,8347.0
2024-03-14 11:45:00,282.92,283.14,282.9,282.9,1930.0,278.0904,278.3066,278.0707,278.0707,1930.0
2024-03-14 11:50:00,282.92,283.1,282.87,283.09,3374.0,278.0904,278.2673,278.0412,278.2574,3374.0
2024-03-14 11:55:00,283.05,283.2,283.01,283.17,6074.0,278.2181,278.3656,278.1788,278.3361,6074.0
2024-03-14 12:00:00,283.22,283.25,282.99,282.99,4164.0,278.3852,278.4147,278.1592,278.1592,4164.0
2024-03-14 12:05:00,282.97,282.97,282.6,282.62,8318.0,278.1395,278.1395,277.7758,277.7955,8318.0
2024-03-14 12:10:00,282.65,282.74,282.56,282.58,4483.0,277.825,277.9134,277.7365,277.7562,4483.0
2024-03-14 12:15:00,282.59,282.7,282.55,282.65,3221.0,277.766,277.8741,277.7267,277.825,3221.0
2024-03-14 12:20:00,282.64,283.07,282.63,283.02,8184.0,277.8151,278.2378,277.8053,278.1886,8184.0
2024-03-14 12:25:00,283.0,283.07,282.92,283.01,4029.0,278.169,278.2378,278.0904,278.1788,4029.0
2024-03-14 12:30:00,282.97,283.1,282.9,282.98,18183.0,278.1395,278.2673,278.0707,278.1493,18183.0
2024-03-14 12:35:00,282.97,283.12,282.97,283.02,10653.0,278.1395,278.2869,278.1395,278.1886,10653.0
2024-03-14 12:40:00,283.02,283.02,282.76,282.76,15023.0,278.1886,278.1886,277.9331,277.9331,15023.0
2024-03-14 12:45:00,282.84,282.93,282.72,282.76,25502.0,278.0117,278.1002,277.8938,277.9331,25502.0
2024-03-14 12:50:00,282.72,282.9,282.71,282.79,11379.0,277.8938,278.0707,277.8839,277.9626,11379.0
2024-03-14 12:55:00,282.77,282.77,282.56,282.59,35455.0,277.9429,277.9429,277.7365,277.766,35455.0
2024-03-14 13:00:00,282.56,282.62,282.48,282.52,5871.0,277.7365,277.7955,277.6579,277.6972,5871.0
2024-03-14 13:05:00,282.53,282.66,282.44,282.66,6956.0,277.707,277.8348,277.6185,277.8348,6956.0
2024-03-14 13:10:00,282.62,282.64,282.43,282.51,5297.0,277.7955,277.8151,277.6087,277.6874,5297.0
2024-03-14 13:15:00,282.52,282.53,282.12,282.16,4882.0,277.6972,277.707,277.304,277.3433,4882.0
2024-03-14 13:20:00,282.22,282.4,282.16,282.34,9052.0,277.4023,277.5792,277.3433,277.5203,9052.0
2024-03-14 13:25:00,282.34,282.39,282.16,282.16,3924.0,277.5203,277.5694,277.3433,277.3433,3924.0
2024-03-14 13:30:00,282.15,282.31,281.96,282.28,14048.0,277.3335,277.4908,277.1467,277.4613,14048.0
2024-03-14 13:35:00,282.28,282.42,282.23,282.36,5291.0,277.4613,277.5989,277.4121,277.5399,5291.0
2024-03-14 13:40:00,282.32,282.48,282.28,282.48,5318.0,277.5006,277.6579,277.4613,277.6579,5318.0
2024-03-14 13:45:00,282.39,282.54,282.33,282.53,8558.0,277.5694,277.7168,277.5104,277.707,8558.0
2024-03-14 13:50:00,282.52,282.88,282.51,282.81,8682.0,277.6972,278.051,277.6874,277.9822,8682.0
2024-03-14 13:55:00,282.81,282.91,282.81,282.9,6708.0,277.9822,278.0805,277.9822,278.0707,6708.0
2024-03-14 14:00:00,282.92,283.15,282.89,283.02,11303.0,278.0904,278.3164,278.0609,278.1886,11303.0
2024-03-14 14:05:00,283.03,283.15,283.0,283.15,9959.0,278.1985,278.3164,278.169,278.3164,9959.0
2024-03-14 14:10:00,283.14,283.25,283.08,283.18,10335.0,278.3066,278.4147,278.2476,278.3459,10335.0
2024-03-14 14:15:00,283.18,283.22,283.04,283.15,3900.0,278.3459,278.3852,278.2083,278.3164,3900.0
2024-03-14 14:20:00,283.18,283.2,282.95,282.95,3738.0,278.3459,278.3656,278.1198,278.1198,3738.0
2024-03-14 14:25:00,283.01,283.08,282.95,282.95,4600.0,278.1788,278.2476,278.1198,278.1198,4600.0
2024-03-14 14:30:00,282.95,283.0,282.73,283.0,5006.0,278.1198,278.169,277.9036,278.169,5006.0
2024-03-14 14:35:00,282.94,282.94,282.72,282.79,6378.0,278.11,278.11,277.8938,277.9626,6378.0
2024-03-14 14:40:00,282.76,283.02,282.69,283.02,8305.0,277.9331,278.1886,277.8643,278.1886,8305.0
2024-03-14 14:45:00,282.99,283.06,282.96,282.99,2537.0,278.1592,278.228,278.1297,278.1592,2537.0
2024-03-14 14:50:00,282.9,282.9,282.68,282.69,5290.0,278.0707,278.0707,277.8544,277.8643,5290.0
2024-03-14 14:55:00,282.63,282.64,282.51,282.56,12104.0,277.8053,277.8151,277.6874,277.7365,12104.0
2024-03-14 15:00:00,282.51,282.52,282.26,282.3,8038.0,277.6874,277.6972,277.4416,277.4809,8038.0
2024-03-14 15:05:00,282.24,282.29,281.8,281.86,9204.0,277.422,277.4711,276.9895,277.0484,9204.0
2024-03-14 15:10:00,281.83,281.94,281.73,281.77,26747.0,277.019,277.1271,276.9207,276.96,26747.0
2024-03-14 15:15:00,281.74,282.02,281.71,281.82,36373.0,276.9305,277.2057,276.901,277.0091,36373.0
2024-03-14 15:20:00,281.84,281.97,281.75,281.76,28581.0,277.0288,277.1566,276.9403,276.9502,28581.0
2024-03-14 15:25:00,281.75,281.93,281.62,281.83,35903.0,276.9403,277.1173,276.8125,277.019,35903.0
2024-03-14 15:30:00,281.85,281.85,281.51,281.54,28344.0,277.0386,277.0386,276.7044,276.7339,28344.0
2024-03-14 15:35:00,281.55,281.91,281.39,281.87,41485.0,276.7437,277.0976,276.5865,277.0583,41485.0
2024-03-14 15:40:00,281.9,282.15,281.85,282.13,41710.0,277.0878,277.3335,277.0386,277.3138,41710.0
2024-03-14 15:45:00,282.14,282.28,281.9,282.24,39351.0,277.3237,277.4613,277.0878,277.422,39351.0
2024-03-14 15:50:00,282.4,282.85,282.19,282.82,79890.0,277.5792,278.0215,277.3728,277.9921,79890.0
2024-03-14 15:55:00,282.83,283.1,282.63,283.09,272609.0,278.0019,278.2673,277.8053,278.2574,272609.0
2024-03-15 09:30:00,281.22,282.12,280.82,281.78,35159.0,276.4194,277.304,276.0262,276.9698,35159.0
2024-03-15 09:35:00,281.79,281.84,281.5,281.57,10855.0,276.9796,277.0288,276.6946,276.7634,10855.0
2024-03-15 09:40:00,281.58,281.96,281.3,281.31,7983.0,276.7732,277.1467,276.498,276.5078,7983.0
2024-03-15 09:45:00,281.27,281.5,281.15,281.21,5162.0,276.4685,276.6946,276.3506,276.4095,5162.0
2024-03-15 09:50:00,281.27,281.47,281.22,281.33,7954.0,276.4685,276.6651,276.4194,276.5275,7954.0
2024-03-15 09:55:00,281.32,281.46,281.26,281.3,4392.0,276.5177,276.6553,276.4587,276.498,4392.0
2024-03-15 10:00:00,281.25,281.44,281.06,281.13,6190.0,276.4489,276.6356,276.2621,276.3309,6190.0
2024-03-15 10:05:00,281.07,281.17,280.8,281.17,8962.0,276.2719,276.3702,276.0065,276.3702,8962.0
2024-03-15 10:10:00,281.18,281.43,281.18,281.4,2838.0,276.3801,276.6258,276.3801,276.5963,2838.0
2024-03-15 10:15:00,281.53,281.63,281.5,281.54,1279.0,276.7241,276.8224,276.6946,276.7339,1279.0
2024-03-15 10:20:00,281.54,281.62,281.39,281.61,2195.0,276.7339,276.8125,276.5865,276.8027,2195.0
2024-03-15 10:25:00,281.63,281.66,281.58,281.62,900.0,276.8224,276.8519,276.7732,276.8125,900.0
2024-03-15 10:30:00,281.57,281.64,281.51,281.56,1924.0,276.7634,276.8322,276.7044,276.7536,1924.0
2024-03-15 10:35:00,281.63,281.83,281.63,281.83,400.0,276.8224,277.019,276.8224,277.019,400.0
2024-03-15 10:40:00,281.9,282.04,281.89,281.96,2057.0,277.0878,277.2254,277.0779,277.1467,2057.0
2024-03-15 10:45:00,282.05,282.27,281.98,282.27,1800.0,277.2352,277.4514,277.1664,277.4514,1800.0
2024-03-15 10:50:00,282.27,282.27,282.12,282.17,700.0,277.4514,277.4514,277.304,277.3532,700.0
2024-03-15 10:55:00,282.14,282.14,281.92,282.03,2701.0,277.3237,277.3237,277.1074,277.2155,2701.0
2024-03-15 11:00:00,282.06,282.06,281.9,281.95,900.0,277.245,277.245,277.0878,277.1369,900.0
2024-03-15 11:05:00,281.93,281.93,281.66,281.75,3777.0,277.1173,277.1173,276.8519,276.9403,3777.0
2024-03-15 11:10:00,281.74,281.86,281.66,281.66,7660.0,276.9305,277.0484,276.8519,276.8519,7660.0
2024-03-15 11:15:00,281.65,281.84,281.58,281.58,1579.0,276.842,277.0288,276.7732,276.7732,1579.0
2024-03-15 11:20:00,281.59,281.59,281.48,281.56,756.0,276.7831,276.7831,276.6749,276.7536,756.0
2024-03-15 11:25:00,281.58,281.85,281.58,281.79,3187.0,276.7732,277.0386,276.7732,276.9796,3187.0
2024-03-15 11:30:00,281.75,281.78,281.59,281.59,4873.0,276.9403,276.9698,276.7831,276.7831,4873.0
2024-03-15 11:35:00,281.57,281.67,281.42,281.45,2835.0,276.7634,276.8617,276.616,276.6454,2835.0
2024-03-15 11:40:00,281.49,281.51,281.46,281.47,729.0,276.6848,276.7044,276.6553,276.6651,729.0
2024-03-15 11:45:00,281.33,281.38,281.23,281.23,4106.0,276.5275,276.5766,276.4292,276.4292,4106.0
2024-03-15 11:50:00,281.28,281.37,281.2,281.26,12664.0,276.4783,276.5668,276.3997,276.4587,12664.0
2024-03-15 11:55:00,281.23,281.32,281.15,281.25,11493.0,276.4292,276.5177,276.3506,276.4489,11493.0
2024-03-15 12:00:00,281.19,281.32,281.17,281.2,23073.0,276.3899,276.5177,276.3702,276.3997,23073.0
2024-03-15 12:05:00,281.19,281.2,281.1,281.16,6961.0,276.3899,276.3997,276.3014,276.3604,6961.0
2024-03-15 12:10:00,281.13,281.14,280.9,280.92,8835.0,276.3309,276.3407,276.1048,276.1245,8835.0
2024-03-15 12:15:00,280.91,280.96,280.86,280.86,7195.0,276.1147,276.1638,276.0655,276.0655,7195.0
2024-03-15 12:20:00,280.89,281.05,280.89,280.95,18402.0,276.095,276.2523,276.095,276.154,18402.0
2024-03-15 12:25:00,280.96,281.03,280.89,280.93,8208.0,276.1638,276.2326,276.095,276.1343,8208.0
2024-03-15 12:30:00,280.89,281.16,280.89,281.0,8276.0,276.095,276.3604,276.095,276.2031,8276.0
2024-03-15 12:35:00,280.89,281.0,280.84,281.0,583.0,276.095,276.2031,276.0459,276.2031,583.0
2024-03-15 12:40:00,281.04,281.06,280.83,280.83,3371.0,276.2424,276.2621,276.036,276.036,3371.0
2024-03-15 12:45:00,280.87,280.97,280.73,280.76,11950.0,276.0753,276.1736,275.9377,275.9672,11950.0
2024-03-15 12:50:00,280.78,280.79,280.52,280.56,7711.0,275.9869,275.9967,275.7313,275.7706,7711.0
2024-03-15 12:55:00,280.57,280.57,280.49,280.55,3972.0,275.7805,275.7805,275.7018,275.7608,3972.0
2024-03-15 13:00:00,280.52,280.57,280.52,280.54,3100.0,275.7313,275.7805,275.7313,275.751,3100.0
2024-03-15 13:05:00,280.53,280.88,280.53,280.88,3150.0,275.7412,276.0852,275.7412,276.0852,3150.0
2024-03-15 13:10:00,280.85,281.03,280.85,280.92,3483.0,276.0557,276.2326,276.0557,276.1245,3483.0
2024-03-15 13:15:00,280.94,280.96,280.84,280.89,2409.0,276.1442,276.1638,276.0459,276.095,2409.0
2024-03-15 13:20:00,280.95,281.13,280.95,281.11,2613.0,276.154,276.3309,276.154,276.3112,2613.0
2024-03-15 13:25:00,281.24,281.24,281.0,281.01,7820.0,276.439,276.439,276.2031,276.213,7820.0
2024-03-15 13:30:00,281.0,281.1,280.98,280.98,5210.0,276.2031,276.3014,276.1835,276.1835,5210.0
2024-03-15 13:35:00,281.0,281.12,280.98,281.12,1525.0,276.2031,276.3211,276.1835,276.3211,1525.0
2024-03-15 13:40:00,281.17,281.2,281.12,281.14,1863.0,276.3702,276.3997,276.3211,276.3407,1863.0
2024-03-15 13:45:00,281.08,281.08,280.89,280.89,2871.0,276.2818,276.2818,276.095,276.095,2871.0
2024-03-15 13:50:00,280.96,281.15,280.93,281.15,1460.0,276.1638,276.3506,276.1343,276.3506,1460.0
2024-03-15 13:55:00,281.17,281.35,281.17,281.33,2200.0,276.3702,276.5472,276.3702,276.5275,2200.0
2024-03-15 14:00:00,281.33,281.41,281.28,281.28,3978.0,276.5275,276.6061,276.4783,276.4783,3978.0
2024-03-15 14:05:00,281.31,281.31,281.09,281.13,1875.0,276.5078,276.5078,276.2916,276.3309,1875.0
2024-03-15 14:10:00,281.13,281.2,281.03,281.05,2588.0,276.3309,276.3997,276.2326,276.2523,2588.0
2024-03-15 14:15:00,281.06,281.19,281.04,281.19,3325.0,276.2621,276.3899,276.2424,276.3899,3325.0
2024-03-15 14:20:00,281.22,281.27,281.07,281.07,8916.0,276.4194,276.4685,276.2719,276.2719,8916.0
2024-03-15 14:25:00,281.08,281.14,280.95,281.14,1700.0,276.2818,276.3407,276.154,276.3407,1700.0
2024-03-15 14:30:00,281.11,281.29,281.11,281.16,19205.0,276.3112,276.4882,276.3112,276.3604,19205.0
2024-03-15 14:35:00,281.16,281.4,281.11,281.39,3128.0,276.3604,276.5963,276.3112,276.5865,3128.0
2024-03-15 14:40:00,281.43,281.65,281.43,281.56,3902.0,276.6258,276.842,276.6258,276.7536,3902.0
2024-03-15 14:45:00,281.57,281.57,281.23,281.27,5661.0,276.7634,276.7634,276.4292,276.4685,5661.0
2024-03-15 14:50:00,281.28,281.51,281.28,281.51,11815.0,276.4783,276.7044,276.4783,276.7044,11815.0
2024-03-15 14:55:00,281.49,281.61,281.44,281.49,7334.0,276.6848,276.8027,276.6356,276.6848,7334.0
2024-03-15 15:00:00,281.46,281.58,281.38,281.58,3542.0,276.6553,276.7732,276.5766,276.7732,3542.0
2024-03-15 15:05:00,281.62,281.62,281.34,281.34,4433.0,276.8125,276.8125,276.5373,276.5373,4433.0
2024-03-15 15:10:00,281.35,281.51,281.3,281.44,4539.0,276.5472,276.7044,276.498,276.6356,4539.0
2024-03-15 15:15:00,281.49,281.49,281.29,281.35,6338.0,276.6848,276.6848,276.4882,276.5472,6338.0
2024-03-15 15:20:00,281.39,281.39,281.19,281.3,7008.0,276.5865,276.5865,276.3899,276.498,7008.0
2024-03-15 15:25:00,281.34,281.64,281.33,281.45,13883.0,276.5373,276.8322,276.5275,276.6454,13883.0
2024-03-15 15:30:00,281.46,281.46,281.23,281.28,5313.0,276.6553,276.6553,276.4292,276.4783,5313.0
2024-03-15 15:35:00,281.3,281.4,281.1,281.12,10159.0,276.498,276.5963,276.3014,276.3211,10159.0
2024-03-15 15:40:00,281.13,281.18,281.04,281.1,7838.0,276.3309,276.3801,276.2424,276.3014,7838.0
2024-03-15 15:45:00,281.09,281.29,281.07,281.28,7179.0,276.2916,276.4882,276.2719,276.4783,7179.0
2024-03-15 15:50:00,281.31,281.31,281.01,281.1,11786.0,276.5078,276.5078,276.213,276.3014,11786.0
2024-03-15 15:55:00,281.08,281.25,280.95,281.24,76068.0,276.2818,276.4489,276.154,276.439,76068.0
2024-03-18 09:30:00,283.23,283.81,283.16,283.81,19007.0,278.3951,278.9652,278.3263,278.9652,19007.0
2024-03-18 09:35:00,283.81,283.81,283.55,283.6,4005.0,278.9652,278.9652,278.7096,278.7587,4005.0
2024-03-18 09:40:00,283.54,283.7,283.54,283.62,6848.0,278.6998,278.857,278.6998,278.7784,6848.0
2024-03-18 09:45:00,283.61,283.61,283.36,283.46,2700.0,278.7686,278.7686,278.5228,278.6211,2700.0
2024-03-18 09:50:00,283.43,283.47,283.33,283.42,2757.0,278.5916,278.631,278.4934,278.5818,2757.0
2024-03-18 09:55:00,283.42,283.42,283.23,283.25,6608.0,278.5818,278.5818,278.3951,278.4147,6608.0
2024-03-18 10:00:00,283.23,283.37,283.23,283.36,2793.0,278.3951,278.5327,278.3951,278.5228,2793.0
2024-03-18 10:05:00,283.35,283.67,283.34,283.67,2480.0,278.513,278.8275,278.5032,278.8275,2480.0
2024-03-18 10:10:00,283.74,283.77,283.74,283.75,400.0,278.8964,278.9258,278.8964,278.9062,400.0
2024-03-18 10:15:00,283.76,283.86,283.76,283.86,400.0,278.916,279.0143,278.916,279.0143,400.0
2024-03-18 10:20:00,283.86,283.95,283.86,283.95,3192.0,279.0143,279.1028,279.0143,279.1028,3192.0
2024-03-18 10:25:00,284.1,284.16,284.03,284.1,4255.0,279.2502,279.3092,279.1814,279.2502,4255.0
2024-03-18 10:30:00,284.01,284.01,283.84,283.9,2227.0,279.1617,279.1617,278.9946,279.0536,2227.0
2024-03-18 10:35:00,283.89,284.02,283.87,283.95,1142.0,279.0438,279.1716,279.0241,279.1028,1142.0
2024-03-18 10:40:00,283.94,284.02,283.94,283.96,1137.0,279.0929,279.1716,279.0929,279.1126,1137.0
2024-03-18 10:45:00,283.88,283.93,283.81,283.93,500.0,279.034,279.0831,278.9652,279.0831,500.0
2024-03-18 10:50:00,283.97,283.98,283.9,283.97,2064.0,279.1224,279.1323,279.0536,279.1224,2064.0
2024-03-18 10:55:00,283.96,283.96,283.92,283.92,204.0,279.1126,279.1126,279.0733,279.0733,204.0
2024-03-18 11:00:00,284.06,284.07,283.85,283.91,1240.0,279.2109,279.2207,279.0045,279.0635,1240.0
2024-03-18 11:05:00,283.9,283.96,283.81,283.96,500.0,279.0536,279.1126,278.9652,279.1126,500.0
2024-03-18 11:10:00,283.71,283.75,283.69,283.75,2004.0,278.8669,278.9062,278.8472,278.9062,2004.0
2024-03-18 11:15:00,283.71,283.71,283.62,283.69,1325.0,278.8669,278.8669,278.7784,278.8472,1325.0
2024-03-18 11:20:00,283.72,283.81,283.72,283.78,1433.0,278.8767,278.9652,278.8767,278.9357,1433.0
2024-03-18 11:25:00,283.72,283.82,283.69,283.82,2388.0,278.8767,278.975,278.8472,278.975,2388.0
2024-03-18 11:30:00,283.75,283.75,283.47,283.5,10009.0,278.9062,278.9062,278.631,278.6605,10009.0
2024-03-18 11:35:00,283.48,283.72,283.47,283.67,38725.0,278.6408,278.8767,278.631,278.8275,38725.0
2024-03-18 11:40:00,283.68,283.73,283.6,283.73,3223.0,278.8374,278.8865,278.7587,278.8865,3223.0
2024-03-18 11:45:00,283.68,283.72,283.57,283.57,1450.0,278.8374,278.8767,278.7293,278.7293,1450.0
2024-03-18 11:50:00,283.63,283.63,283.39,283.44,1130.0,278.7882,278.7882,278.5523,278.6015,1130.0
2024-03-18 11:55:00,283.42,283.59,283.42,283.57,600.0,278.5818,278.7489,278.5818,278.7293,600.0
2024-03-18 12:00:00,283.56,283.56,283.47,283.47,200.0,278.7194,278.7194,278.631,278.631,200.0
2024-03-18 12:05:00,283.36,283.55,283.36,283.55,500.0,278.5228,278.7096,278.5228,278.7096,500.0
2024-03-18 12:10:00,283.52,283.72,283.52,283.72,1757.0,278.6801,278.8767,278.6801,278.8767,1757.0
2024-03-18 12:15:00,283.66,283.66,283.57,283.59,3222.0,278.8177,278.8177,278.7293,278.7489,3222.0
2024-03-18 12:20:00,283.66,283.66,283.58,283.58,2590.0,278.8177,278.8177,278.7391,278.7391,2590.0
2024-03-18 12:25:00,283.56,283.6,283.52,283.55,2119.0,278.7194,278.7587,278.6801,278.7096,2119.0
2024-03-18 12:30:00,283.57,283.57,283.49,283.52,802.0,278.7293,278.7293,278.6506,278.6801,802.0
2024-03-18 12:35:00,283.46,283.54,283.45,283.48,266357.0,278.6211,278.6998,278.6113,278.6408,266357.0
2024-03-18 12:40:00,283.48,283.59,283.48,283.58,850.0,278.6408,278.7489,278.6408,278.7391,850.0
2024-03-18 12:45:00,283.45,283.46,283.45,283.45,1100.0,278.6113,278.6211,278.6113,278.6113,1100.0
2024-03-18 12:50:00,283.41,283.41,283.24,283.34,1519.0,278.572,278.572,278.4049,278.5032,1519.0
2024-03-18 12:55:00,283.28,283.28,283.22,283.22,1100.0,278.4442,278.4442,278.3852,278.3852,1100.0
2024-03-18 13:00:00,283.19,283.25,283.16,283.25,1300.0,278.3557,278.4147,278.3263,278.4147,1300.0
2024-03-18 13:05:00,283.21,283.35,283.21,283.28,1498.0,278.3754,278.513,278.3754,278.4442,1498.0
2024-03-18 13:10:00,283.3,283.3,283.22,283.29,5500.0,278.4639,278.4639,278.3852,278.454,5500.0
2024-03-18 13:15:00,283.3,283.3,283.21,283.29,12600.0,278.4639,278.4639,278.3754,278.454,12600.0
2024-03-18 13:20:00,283.31,283.48,283.31,283.47,12875.0,278.4737,278.6408,278.4737,278.631,12875.0
2024-03-18 13:25:00,283.48,283.54,283.44,283.54,5728.0,278.6408,278.6998,278.6015,278.6998,5728.0
2024-03-18 13:30:00,283.58,283.58,283.39,283.41,4341.0,278.7391,278.7391,278.5523,278.572,4341.0
2024-03-18 13:35:00,283.41,283.41,283.19,283.19,11088.0,278.572,278.572,278.3557,278.3557,11088.0
2024-03-18 13:40:00,283.19,283.22,283.12,283.18,4472.0,278.3557,278.3852,278.2869,278.3459,4472.0
2024-03-18 13:45:00,283.21,283.26,283.16,283.26,6097.0,278.3754,278.4245,278.3263,278.4245,6097.0
2024-03-18 13:50:00,283.32,283.34,283.18,283.23,16570.0,278.4835,278.5032,278.3459,278.3951,16570.0
2024-03-18 13:55:00,283.22,283.37,283.18,283.37,6957.0,278.3852,278.5327,278.3459,278.5327,6957.0
2024-03-18 14:00:00,283.36,283.44,283.31,283.38,13835.0,278.5228,278.6015,278.4737,278.5425,13835.0
2024-03-18 14:05:00,283.39,283.46,283.3,283.45,6346.0,278.5523,278.6211,278.4639,278.6113,6346.0
2024-03-18 14:10:00,283.45,283.54,283.38,283.4,10868.0,278.6113,278.6998,278.5425,278.5622,10868.0
2024-03-18 14:15:00,283.4,283.5,283.38,283.5,6336.0,278.5622,278.6605,278.5425,278.6605,6336.0
2024-03-18 14:20:00,283.51,283.51,283.37,283.42,5758.0,278.6703,278.6703,278.5327,278.5818,5758.0
2024-03-18 14:25:00,283.46,283.64,283.45,283.63,4129.0,278.6211,278.7981,278.6113,278.7882,4129.0
2024-03-18 14:30:00,283.65,283.65,283.55,283.6,7834.0,278.8079,278.8079,278.7096,278.7587,7834.0
2024-03-18 14:35:00,283.6,283.67,283.53,283.58,4941.0,278.7587,278.8275,278.6899,278.7391,4941.0
2024-03-18 14:40:00,283.59,283.59,283.11,283.25,24958.0,278.7489,278.7489,278.2771,278.4147,24958.0
2024-03-18 14:45:00,283.19,283.32,283.18,283.32,5693.0,278.3557,278.4835,278.3459,278.4835,5693.0
2024-03-18 14:50:00,283.32,283.38,283.27,283.34,6347.0,278.4835,278.5425,278.4344,278.5032,6347.0
2024-03-18 14:55:00,283.32,283.4,283.24,283.4,8138.0,278.4835,278.5622,278.4049,278.5622,8138.0
2024-03-18 15:00:00,283.36,283.38,283.3,283.34,7750.0,278.5228,278.5425,278.4639,278.5032,7750.0
2024-03-18 15:05:00,283.28,283.55,283.28,283.48,9754.0,278.4442,278.7096,278.4442,278.6408,9754.0
2024-03-18 15:10:00,283.48,283.55,283.44,283.47,8494.0,278.6408,278.7096,278.6015,278.631,8494.0
2024-03-18 15:15:00,283.48,283.53,283.46,283.5,11763.0,278.6408,278.6899,278.6211,278.6605,11763.0
2024-03-18 15:20:00,283.52,283.54,283.42,283.42,12266.0,278.6801,278.6998,278.5818,278.5818,12266.0
2024-03-18 15:25:00,283.43,283.46,283.35,283.4,12479.0,278.5916,278.6211,278.513,278.5622,12479.0
2024-03-18 15:30:00,283.39,283.52,283.36,283.48,13666.0,278.5523,278.6801,278.5228,278.6408,13666.0
2024-03-18 15:35:00,283.47,283.48,283.3,283.3,12116.0,278.631,278.6408,278.4639,278.4639,12116.0
2024-03-18 15:40:00,283.29,283.34,283.24,283.33,13468.0,278.454,278.5032,278.4049,278.4934,13468.0
2024-03-18 15:45:00,283.32,283.36,283.24,283.25,15685.0,278.4835,278.5228,278.4049,278.4147,15685.0
2024-03-18 15:50:00,283.24,283.24,282.76,282.78,33891.0,278.4049,278.4049,277.9331,277.9527,33891.0
2024-03-18 15:55:00,282.81,282.92,282.6,282.82,57306.0,277.9822,278.0904,277.7758,277.9921,57306.0
2024-03-19 09:30:00,282.24,282.39,282.02,282.23,16011.0,277.422,277.5694,277.2057,277.4121,16011.0
2024-03-19 09:35:00,282.19,282.19,282.04,282.13,1425.0,277.3728,277.3728,277.2254,277.3138,1425.0
2024-03-19 09:40:00,282.02,282.16,281.94,282.04,2847.0,277.2057,277.3433,277.1271,277.2254,2847.0
2024-03-19 09:45:00,282.0,282.14,281.95,282.03,7052.0,277.1861,277.3237,277.1369,277.2155,7052.0
2024-03-19 09:50:00,282.05,282.18,281.97,282.1,5100.0,277.2352,277.363,277.1566,277.2843,5100.0
2024-03-19 09:55:00,282.06,282.27,282.02,282.2,1378.0,277.245,277.4514,277.2057,277.3826,1378.0
2024-03-19 10:00:00,282.17,282.37,282.1,282.3,15707.0,277.3532,277.5497,277.2843,277.4809,15707.0
2024-03-19 10:05:00,282.36,282.41,282.21,282.22,16058.0,277.5399,277.5891,277.3925,277.4023,16058.0
2024-03-19 10:10:00,282.22,282.3,282.11,282.3,8299.0,277.4023,277.4809,277.2942,277.4809,8299.0
2024-03-19 10:15:00,282.16,282.25,282.03,282.03,5078.0,277.3433,277.4318,277.2155,277.2155,5078.0
2024-03-19 10:20:00,282.03,282.09,282.0,282.05,6921.0,277.2155,277.2745,277.1861,277.2352,6921.0
2024-03-19 10:25:00,282.15,282.29,281.97,282.0,8023.0,277.3335,277.4711,277.1566,277.1861,8023.0
2024-03-19 10:30:00,282.06,282.22,282.05,282.22,1914.0,277.245,277.4023,277.2352,277.4023,1914.0
2024-03-19 10:35:00,282.22,282.45,282.19,282.44,11313.0,277.4023,277.6284,277.3728,277.6185,11313.0
2024-03-19 10:40:00,282.46,282.55,282.42,282.51,15310.0,277.6382,277.7267,277.5989,277.6874,15310.0
2024-03-19 10:45:00,282.53,282.58,282.48,282.56,3703.0,277.707,277.7562,277.6579,277.7365,3703.0
2024-03-19 10:50:00,282.5,282.56,282.45,282.56,7150.0,277.6775,277.7365,277.6284,277.7365,7150.0
2024-03-19 10:55:00,282.56,282.65,282.47,282.47,13073.0,277.7365,277.825,277.648,277.648,13073.0
2024-03-19 11:00:00,282.48,282.61,282.44,282.61,14709.0,277.6579,277.7856,277.6185,277.7856,14709.0
2024-03-19 11:05:00,282.63,282.71,282.6,282.63,13190.0,277.8053,277.8839,277.7758,277.8053,13190.0
2024-03-19 11:10:00,282.61,282.65,282.6,282.65,974.0,277.7856,277.825,277.7758,277.825,974.0
2024-03-19 11:15:00,282.65,282.7,282.59,282.59,14625.0,277.825,277.8741,277.766,277.766,14625.0
2024-03-19 11:20:00,282.62,282.62,282.49,282.54,14362.0,277.7955,277.7955,277.6677,277.7168,14362.0
2024-03-19 11:25:00,282.55,282.77,282.54,282.71,3174.0,277.7267,277.9429,277.7168,277.8839,3174.0
2024-03-19 11:30:00,282.77,283.0,282.77,282.96,14345.0,277.9429,278.169,277.9429,278.1297,14345.0
2024-03-19 11:35:00,282.96,283.12,282.93,282.96,13093.0,278.1297,278.2869,278.1002,278.1297,13093.0
2024-03-19 11:40:00,282.94,283.03,282.94,282.96,1500.0,278.11,278.1985,278.11,278.1297,1500.0
2024-03-19 11:45:00,282.94,283.04,282.85,283.04,3303.0,278.11,278.2083,278.0215,278.2083,3303.0
2024-03-19 11:50:00,282.98,283.0,282.88,282.88,2541.0,278.1493,278.169,278.051,278.051,2541.0
2024-03-19 11:55:00,282.87,283.02,282.87,283.02,56381.0,278.0412,278.1886,278.0412,278.1886,56381.0
2024-03-19 12:00:00,283.02,283.05,282.96,283.04,1500.0,278.1886,278.2181,278.1297,278.2083,1500.0
2024-03-19 12:05:00,283.07,283.15,283.0,283.02,2541.0,278.2378,278.3164,278.169,278.1886,2541.0
2024-03-19 12:10:00,282.96,283.0,282.95,282.97,600.0,278.1297,278.169,278.1198,278.1395,600.0
2024-03-19 12:15:00,282.97,283.31,282.94,283.31,4033.0,278.1395,278.4737,278.11,278.4737,4033.0
2024-03-19 12:20:00,283.34,283.51,283.32,283.46,1900.0,278.5032,278.6703,278.4835,278.6211,1900.0
2024-03-19 12:25:00,283.44,283.51,283.39,283.51,1500.0,278.6015,278.6703,278.5523,278.6703,1500.0
2024-03-19 12:30:00,283.49,283.68,283.48,283.64,1490.0,278.6506,278.8374,278.6408,278.7981,1490.0
2024-03-19 12:35:00,283.71,283.77,283.69,283.75,6951.0,278.8669,278.9258,278.8472,278.9062,6951.0
2024-03-19 12:40:00,283.73,284.02,283.73,284.02,13676.0,278.8865,279.1716,278.8865,279.1716,13676.0
2024-03-19 12:45:00,284.02,284.05,283.92,283.96,5308.0,279.1716,279.2011,279.0733,279.1126,5308.0
2024-03-19 12:50:00,283.97,284.12,283.97,284.0,5248.0,279.1224,279.2699,279.1224,279.1519,5248.0
2024-03-19 12:55:00,284.05,284.06,283.84,283.84,2940.0,279.2011,279.2109,278.9946,278.9946,2940.0
2024-03-19 13:00:00,283.89,284.24,283.89,283.97,6041.0,279.0438,279.3878,279.0438,279.1224,6041.0
2024-03-19 13:05:00,283.92,283.92,283.75,283.78,12165.0,279.0733,279.0733,278.9062,278.9357,12165.0
2024-03-19 13:10:00,283.8,283.94,283.8,283.83,1729.0,278.9553,279.0929,278.9553,278.9848,1729.0
2024-03-19 13:15:00,283.79,283.85,283.75,283.82,2464.0,278.9455,279.0045,278.9062,278.975,2464.0
2024-03-19 13:20:00,283.75,283.86,283.75,283.84,708.0,278.9062,279.0143,278.9062,278.9946,708.0
2024-03-19 13:25:00,283.83,283.95,283.83,283.95,725.0,278.9848,279.1028,278.9848,279.1028,725.0
2024-03-19 13:30:00,283.99,284.11,283.98,284.09,2100.0,279.1421,279.26,279.1323,279.2404,2100.0
2024-03-19 13:35:00,284.05,284.08,283.98,284.07,2064.0,279.2011,279.2305,279.1323,279.2207,2064.0
2024-03-19 13:40:00,284.08,284.11,284.01,284.08,2142.0,279.2305,279.26,279.1617,279.2305,2142.0
2024-03-19 13:45:00,284.08,284.16,284.03,284.09,3695.0,279.2305,279.3092,279.1814,279.2404,3695.0
2024-03-19 13:50:00,284.1,284.1,283.87,283.89,1136.0,279.2502,279.2502,279.0241,279.0438,1136.0
2024-03-19 13:55:00,283.91,284.04,283.9,284.03,1780.0,279.0635,279.1912,279.0536,279.1814,1780.0
2024-03-19 14:00:00,284.01,284.01,283.83,283.92,3059.0,279.1617,279.1617,278.9848,279.0733,3059.0
2024-03-19 14:05:00,283.92,283.95,283.82,283.82,1313.0,279.0733,279.1028,278.975,278.975,1313.0
2024-03-19 14:10:00,283.84,283.97,283.8,283.97,1860.0,278.9946,279.1224,278.9553,279.1224,1860.0
2024-03-19 14:15:00,283.97,284.11,283.96,283.97,1933.0,279.1224,279.26,279.1126,279.1224,1933.0
2024-03-19 14:20:00,284.04,284.04,283.88,283.99,1659.0,279.1912,279.1912,279.034,279.1421,1659.0
2024-03-19 14:25:00,283.93,284.02,283.91,284.02,1108.0,279.0831,279.1716,279.0635,279.1716,1108.0
2024-03-19 14:30:00,284.05,284.2,284.05,284.1,3245.0,279.2011,279.3485,279.2011,279.2502,3245.0
2024-03-19 14:35:00,284.1,284.15,284.09,284.15,1200.0,279.2502,279.2994,279.2404,279.2994,1200.0
2024-03-19 14:40:00,284.16,284.21,284.15,284.19,2544.0,279.3092,279.3583,279.2994,279.3387,2544.0
2024-03-19 14:45:00,284.19,284.19,284.13,284.17,1621.0,279.3387,279.3387,279.2797,279.319,1621.0
2024-03-19 14:50:00,284.15,284.21,284.07,284.07,3857.0,279.2994,279.3583,279.2207,279.2207,3857.0
2024-03-19 14:55:00,284.02,284.03,283.84,284.03,19645.0,279.1716,279.1814,278.9946,279.1814,19645.0
2024-03-19 15:00:00,283.96,284.02,283.93,283.93,1400.0,279.1126,279.1716,279.0831,279.0831,1400.0
2024-03-19 15:05:00,283.96,283.96,283.79,283.8,12531.0,279.1126,279.1126,278.9455,278.9553,12531.0
2024-03-19 15:10:00,283.82,283.87,283.71,283.76,4662.0,278.975,279.0241,278.8669,278.916,4662.0
2024-03-19 15:15:00,283.7,283.87,283.62,283.85,7035.0,278.857,279.0241,278.7784,279.0045,7035.0
2024-03-19 15:20:00,283.85,283.89,283.72,283.74,21317.0,279.0045,279.0438,278.8767,278.8964,21317.0
2024-03-19 15:25:00,283.74,283.81,283.66,283.76,25010.0,278.8964,278.9652,278.8177,278.916,25010.0
2024-03-19 15:30:00,283.76,283.92,283.7,283.78,37907.0,278.916,279.0733,278.857,278.9357,37907.0
2024-03-19 15:35:00,283.78,284.05,283.77,284.05,30059.0,278.9357,279.2011,278.9258,279.2011,30059.0
2024-03-19 15:40:00,284.03,284.06,283.91,284.03,42599.0,279.1814,279.2109,279.0635,279.1814,42599.0
2024-03-19 15:45:00,284.03,284.34,284.02,284.26,38054.0,279.1814,279.4861,279.1716,279.4075,38054.0
2024-03-19 15:50:00,284.27,284.45,284.15,284.44,62125.0,279.4173,279.5942,279.2994,279.5844,62125.0
2024-03-19 15:55:00,284.43,284.53,284.26,284.38,153084.0,279.5746,279.6729,279.4075,279.5254,153084.0
2024-03-20 09:30:00,284.39,284.53,284.32,284.39,15201.0,279.5353,279.6729,279.4665,279.5353,15201.0
2024-03-20 09:35:00,284.3,284.32,284.21,284.32,929.0,279.4468,279.4665,279.3583,279.4665,929.0
2024-03-20 09:40:00,284.29,284.34,284.2,284.2,7851.0,279.437,279.4861,279.3485,279.3485,7851.0
2024-03-20 09:45:00,284.23,284.27,284.21,284.22,2213.0,279.378,279.4173,279.3583,279.3682,2213.0
2024-03-20 09:50:00,284.3,284.35,284.24,284.35,5439.0,279.4468,279.4959,279.3878,279.4959,5439.0
2024-03-20 09:55:00,284.36,284.41,284.34,284.35,1000.0,279.5058,279.5549,279.4861,279.4959,1000.0
2024-03-20 10:00:00,284.28,284.43,284.23,284.43,1883.0,279.4271,279.5746,279.378,279.5746,1883.0
2024-03-20 10:05:00,284.43,284.49,284.4,284.4,1307.0,279.5746,279.6336,279.5451,279.5451,1307.0
2024-03-20 10:10:00,284.39,284.39,284.35,284.35,1061.0,279.5353,279.5353,279.4959,279.4959,1061.0
2024-03-20 10:15:00,284.49,284.51,284.41,284.44,2300.0,279.6336,279.6532,279.5549,279.5844,2300.0
2024-03-20 10:20:00,284.44,284.7,284.4,284.7,5634.0,279.5844,279.84,279.5451,279.84,5634.0
2024-03-20 10:25:00,284.68,284.84,284.67,284.84,1209.0,279.8203,279.9776,279.8105,279.9776,1209.0
2024-03-20 10:30:00,284.87,284.87,284.74,284.75,4286.0,280.0071,280.0071,279.8793,279.8891,4286.0
2024-03-20 10:35:00,284.56,284.56,284.43,284.53,1025.0,279.7024,279.7024,279.5746,279.6729,1025.0
2024-03-20 10:40:00,284.5,284.52,284.47,284.49,4007.0,279.6434,279.663,279.6139,279.6336,4007.0
2024-03-20 10:45:00,284.47,284.58,284.46,284.51,2254.0,279.6139,279.722,279.6041,279.6532,2254.0
2024-03-20 10:50:00,284.5,284.61,284.5,284.59,1451.0,279.6434,279.7515,279.6434,279.7318,1451.0
2024-03-20 10:55:00,284.58,284.63,284.57,284.57,2003.0,279.722,279.7712,279.7122,279.7122,2003.0
2024-03-20 11:00:00,284.59,284.66,284.58,284.66,1081.0,279.7318,279.8006,279.722,279.8006,1081.0
2024-03-20 11:05:00,284.71,284.74,284.68,284.73,3075.0,279.8498,279.8793,279.8203,279.8695,3075.0
2024-03-20 11:10:00,284.73,284.82,284.71,284.8,3098.0,279.8695,279.9579,279.8498,279.9383,3098.0
2024-03-20 11:15:00,284.81,284.82,284.75,284.79,4220.0,279.9481,279.9579,279.8891,279.9284,4220.0
2024-03-20 11:20:00,284.82,284.82,284.75,284.76,2669.0,279.9579,279.9579,279.8891,279.8989,2669.0
2024-03-20 11:25:00,284.77,284.83,284.72,284.78,2500.0,279.9088,279.9677,279.8596,279.9186,2500.0
2024-03-20 11:30:00,284.78,284.84,284.62,284.66,1764.0,279.9186,279.9776,279.7613,279.8006,1764.0
2024-03-20 11:35:00,284.69,284.69,284.6,284.62,3099.0,279.8301,279.8301,279.7417,279.7613,3099.0
2024-03-20 11:40:00,284.62,284.65,284.58,284.58,1867.0,279.7613,279.7908,279.722,279.722,1867.0
2024-03-20 11:45:00,284.54,284.55,284.43,284.49,3114.0,279.6827,279.6925,279.5746,279.6336,3114.0
2024-03-20 11:50:00,284.55,284.58,284.53,284.58,1100.0,279.6925,279.722,279.6729,279.722,1100.0
2024-03-20 11:55:00,284.6,284.63,284.58,284.61,1300.0,279.7417,279.7712,279.722,279.7515,1300.0
2024-03-20 12:00:00,284.58,284.61,284.57,284.6,1640.0,279.722,279.7515,279.7122,279.7417,1640.0
2024-03-20 12:05:00,284.59,284.6,284.4,284.4,2006.0,279.7318,279.7417,279.5451,279.5451,2006.0
2024-03-20 12:10:00,284.51,284.55,284.41,284.41,1439.0,279.6532,279.6925,279.5549,279.5549,1439.0
2024-03-20 12:15:00,284.4,284.49,284.4,284.47,4173.0,279.5451,279.6336,279.5451,279.6139,4173.0
2024-03-20 12:20:00,284.46,284.49,284.43,284.48,6513.0,279.6041,279.6336,279.5746,279.6237,6513.0
2024-03-20 12:25:00,284.48,284.56,284.46,284.5,4902.0,279.6237,279.7024,279.6041,279.6434,4902.0
2024-03-20 12:30:00,284.5,284.5,284.31,284.37,1500.0,279.6434,279.6434,279.4566,279.5156,1500.0
2024-03-20 12:35:00,284.42,284.56,284.42,284.54,2478.0,279.5647,279.7024,279.5647,279.6827,2478.0
2024-03-20 12:40:00,284.55,284.6,284.55,284.59,1025.0,279.6925,279.7417,279.6925,279.7318,1025.0
2024-03-20 12:45:00,284.58,284.62,284.57,284.61,2483.0,279.722,279.7613,279.7122,279.7515,2483.0
2024-03-20 12:50:00,284.6,284.7,284.59,284.68,7404.0,279.7417,279.84,279.7318,279.8203,7404.0
2024-03-20 12:55:00,284.67,284.7,284.66,284.69,1600.0,279.8105,279.84,279.8006,279.8301,1600.0
2024-03-20 13:00:00,284.69,284.69,284.54,284.56,1859.0,279.8301,279.8301,279.6827,279.7024,1859.0
2024-03-20 13:05:00,284.6,284.6,284.46,284.46,3603.0,279.7417,279.7417,279.6041,279.6041,3603.0
2024-03-20 13:10:00,284.45,284.46,284.29,284.31,2466.0,279.5942,279.6041,279.437,279.4566,2466.0
2024-03-20 13:15:00,284.26,284.41,284.25,284.36,3000.0,279.4075,279.5549,279.3976,279.5058,3000.0
2024-03-20 13:20:00,284.4,284.4,284.3,284.3,3039.0,279.5451,279.5451,279.4468,279.4468,3039.0
2024-03-20 13:25:00,284.36,284.41,284.33,284.33,1700.0,279.5058,279.5549,279.4763,279.4763,1700.0
2024-03-20 13:30:00,284.31,284.43,284.3,284.43,2214.0,279.4566,279.5746,279.4468,279.5746,2214.0
2024-03-20 13:35:00,284.41,284.42,284.24,284.24,3590.0,279.5549,279.5647,279.3878,279.3878,3590.0
2024-03-20 13:40:00,284.21,284.23,284.16,284.21,1955.0,279.3583,279.378,279.3092,279.3583,1955.0
2024-03-20 13:45:00,284.22,284.36,284.18,284.35,5257.0,279.3682,279.5058,279.3288,279.4959,5257.0
2024-03-20 13:50:00,284.38,284.45,284.38,284.42,2800.0,279.5254,279.5942,279.5254,279.5647,2800.0
2024-03-20 13:55:00,284.44,284.44,284.3,284.3,4200.0,279.5844,279.5844,279.4468,279.4468,4200.0
2024-03-20 14:00:00,284.37,285.64,284.37,285.54,22002.0,279.5156,280.7639,279.5156,280.6656,22002.0
2024-03-20 14:05:00,285.93,286.0,285.02,285.12,6147.0,281.049,281.1178,280.1545,280.2528,6147.0
2024-03-20 14:10:00,285.39,285.57,285.23,285.23,4808.0,280.5182,280.6951,280.3609,280.3609,4808.0
2024-03-20 14:15:00,285.28,285.31,284.88,284.98,16955.0,280.4101,280.4396,280.0169,280.1152,16955.0
2024-03-20 14:20:00,284.94,285.3,284.94,285.02,4115.0,280.0759,280.4297,280.0759,280.1545,4115.0
2024-03-20 14:25:00,285.16,285.52,285.14,285.5,2415.0,280.2921,280.646,280.2725,280.6263,2415.0
2024-03-20 14:30:00,285.78,285.78,284.66,284.66,13278.0,280.9015,280.9015,279.8006,279.8006,13278.0
2024-03-20 14:35:00,284.72,285.7,284.58,285.53,5442.0,279.8596,280.8229,279.722,280.6558,5442.0
2024-03-20 14:40:00,285.61,285.97,285.43,285.46,9146.0,280.7344,281.0883,280.5575,280.587,9146.0
2024-03-20 14:45:00,285.97,286.54,285.97,286.51,3919.0,281.0883,281.6486,281.0883,281.6191,3919.0
2024-03-20 14:50:00,286.58,286.58,286.15,286.44,6252.0,281.6879,281.6879,281.2652,281.5503,6252.0
2024-03-20 14:55:00,286.48,286.6,286.3,286.31,4293.0,281.5896,281.7075,281.4127,281.4225,4293.0
2024-03-20 15:00:00,286.46,286.6,286.3,286.5,4150.0,281.5699,281.7075,281.4127,281.6092,4150.0
2024-03-20 15:05:00,286.53,286.91,286.53,286.87,5700.0,281.6387,282.0122,281.6387,281.9729,5700.0
2024-03-20 15:10:00,286.92,286.95,286.43,286.52,20806.0,282.0221,282.0516,281.5404,281.6289,20806.0
2024-03-20 15:15:00,286.46,287.09,286.46,287.04,16328.0,281.5699,282.1892,281.5699,282.14,16328.0
2024-03-20 15:20:00,287.1,287.12,286.79,287.03,19686.0,282.199,282.2187,281.8943,282.1302,19686.0
2024-03-20 15:25:00,287.03,287.23,286.88,287.17,3710.0,282.1302,282.3268,281.9828,282.2678,3710.0
2024-03-20 15:30:00,287.13,287.29,287.13,287.17,4500.0,282.2285,282.3858,282.2285,282.2678,4500.0
2024-03-20 15:35:00,287.11,287.11,286.83,287.0,26467.0,282.2088,282.2088,281.9336,282.1007,26467.0
2024-03-20 15:40:00,287.01,287.05,286.73,286.73,4167.0,282.1105,282.1498,281.8353,281.8353,4167.0
2024-03-20 15:45:00,286.73,286.86,286.54,286.54,9254.0,281.8353,281.9631,281.6486,281.6486,9254.0
2024-03-20 15:50:00,286.52,286.9,286.44,286.7,10220.0,281.6289,282.0024,281.5503,281.8058,10220.0
2024-03-20 15:55:00,286.7,287.16,286.7,287.13,31501.0,281.8058,282.258,281.8058,282.2285,31501.0
2024-03-21 09:30:00,287.86,287.98,287.7,287.73,19441.0,283.8019,283.9202,283.6442,283.6737,19441.0
2024-03-21 09:35:00,287.75,288.03,287.75,288.0,9088.0,283.6935,283.9695,283.6935,283.9399,9088.0
2024-03-21 09:40:00,288.04,288.27,288.03,288.08,6059.0,283.9794,284.2061,283.9695,284.0188,6059.0
2024-03-21 09:45:00,288.06,288.16,287.67,287.67,10138.0,283.9991,284.0977,283.6146,283.6146,10138.0
2024-03-21 09:50:00,287.71,287.88,287.71,287.81,8568.0,283.654,283.8216,283.654,283.7526,8568.0
2024-03-21 09:55:00,287.86,288.05,287.81,288.05,2800.0,283.8019,283.9892,283.7526,283.9892,2800.0
2024-03-21 10:00:00,288.04,288.15,287.95,287.99,1814.0,283.9794,284.0878,283.8906,283.9301,1814.0
2024-03-21 10:05:00,287.95,288.18,287.95,288.18,454.0,283.8906,284.1174,283.8906,284.1174,454.0
2024-03-21 10:10:00,288.16,288.17,288.05,288.07,1249.0,284.0977,284.1075,283.9892,284.0089,1249.0
2024-03-21 10:15:00,288.12,288.2,288.12,288.16,1565.0,284.0582,284.1371,284.0582,284.0977,1565.0
2024-03-21 10:20:00,288.24,288.33,288.24,288.33,400.0,284.1765,284.2653,284.1765,284.2653,400.0
2024-03-21 10:25:00,288.27,288.35,288.26,288.26,127527.0,284.2061,284.285,284.1963,284.1963,127527.0
2024-03-21 10:30:00,288.03,288.15,288.02,288.04,5608.0,283.9695,284.0878,283.9596,283.9794,5608.0
2024-03-21 10:35:00,288.05,288.16,288.01,288.08,7954.0,283.9892,284.0977,283.9498,284.0188,7954.0
2024-03-21 10:40:00,288.07,288.38,287.99,288.35,13016.0,284.0089,284.3146,283.9301,284.285,13016.0
2024-03-21 10:45:00,288.3,288.31,288.28,288.31,1168.0,284.2357,284.2456,284.216,284.2456,1168.0
2024-03-21 10:50:00,288.34,288.36,288.34,288.35,205.0,284.2751,284.2949,284.2751,284.285,205.0
2024-03-21 10:55:00,288.31,288.32,288.22,288.22,1593.0,284.2456,284.2554,284.1568,284.1568,1593.0
2024-03-21 11:00:00,288.24,288.25,288.1,288.1,400.0,284.1765,284.1864,284.0385,284.0385,400.0
2024-03-21 11:05:00,288.03,288.04,287.89,287.98,1041.0,283.9695,283.9794,283.8315,283.9202,1041.0
2024-03-21 11:10:00,287.99,288.07,287.98,288.07,539.0,283.9301,284.0089,283.9202,284.0089,539.0
2024-03-21 11:15:00,288.1,288.13,287.92,287.92,1860.0,284.0385,284.0681,283.8611,283.8611,1860.0
2024-03-21 11:20:00,287.97,288.06,287.97,288.03,3215.0,283.9104,283.9991,283.9104,283.9695,3215.0
2024-03-21 11:25:00,287.96,288.03,287.95,288.03,763.0,283.9005,283.9695,283.8906,283.9695,763.0
2024-03-21 11:30:00,288.03,288.16,288.01,288.15,958.0,283.9695,284.0977,283.9498,284.0878,958.0
2024-03-21 11:35:00,288.19,288.2,288.16,288.19,800.0,284.1273,284.1371,284.0977,284.1273,800.0
2024-03-21 11:40:00,288.22,288.24,288.17,288.18,3300.0,284.1568,284.1765,284.1075,284.1174,3300.0
2024-03-21 11:45:00,288.17,288.19,288.16,288.19,512.0,284.1075,284.1273,284.0977,284.1273,512.0
2024-03-21 11:50:00,288.21,288.29,288.21,288.29,1008.0,284.147,284.2258,284.147,284.2258,1008.0
2024-03-21 11:55:00,288.22,288.26,288.22,288.26,870.0,284.1568,284.1963,284.1568,284.1963,870.0
2024-03-21 12:00:00,288.21,288.22,288.18,288.22,2046.0,284.147,284.1568,284.1174,284.1568,2046.0
2024-03-21 12:05:00,288.28,288.29,288.22,288.22,400.0,284.216,284.2258,284.1568,284.1568,400.0
2024-03-21 12:10:00,288.17,288.3,288.17,288.3,800.0,284.1075,284.2357,284.1075,284.2357,800.0
2024-03-21 12:15:00,288.3,288.3,288.27,288.28,968.0,284.2357,284.2357,284.2061,284.216,968.0
2024-03-21 12:20:00,288.29,288.3,288.24,288.28,960.0,284.2258,284.2357,284.1765,284.216,960.0
2024-03-21 12:25:00,288.32,288.36,288.32,288.36,466.0,284.2554,284.2949,284.2554,284.2949,466.0
2024-03-21 12:30:00,288.38,288.4,288.18,288.19,3216.0,284.3146,284.3343,284.1174,284.1273,3216.0
2024-03-21 12:35:00,288.18,288.22,288.09,288.09,2054.0,284.1174,284.1568,284.0287,284.0287,2054.0
2024-03-21 12:40:00,288.24,288.27,288.09,288.09,2100.0,284.1765,284.2061,284.0287,284.0287,2100.0
2024-03-21 12:45:00,288.09,288.15,288.04,288.15,2500.0,284.0287,284.0878,283.9794,284.0878,2500.0
2024-03-21 12:50:00,288.17,288.26,288.17,288.26,54172.0,284.1075,284.1963,284.1075,284.1963,54172.0
2024-03-21 12:55:00,288.23,288.25,288.22,288.25,2045.0,284.1667,284.1864,284.1568,284.1864,2045.0
2024-03-21 13:00:00,288.22,288.22,287.95,288.06,36375.0,284.1568,284.1568,283.8906,283.9991,36375.0
2024-03-21 13:05:00,288.05,288.14,288.04,288.06,600.0,283.9892,284.078,283.9794,283.9991,600.0
2024-03-21 13:10:00,288.18,288.19,288.17,288.18,500.0,284.1174,284.1273,284.1075,284.1174,500.0
2024-03-21 13:15:00,288.17,288.17,288.05,288.05,8333.0,284.1075,284.1075,283.9892,283.9892,8333.0
2024-03-21 13:20:00,288.06,288.06,287.96,287.96,4324.0,283.9991,283.9991,283.9005,283.9005,4324.0
2024-03-21 13:25:00,288.0,288.06,287.95,288.06,2091.0,283.9399,283.9991,283.8906,283.9991,2091.0
2024-03-21 13:30:00,288.04,288.04,287.96,287.97,2348.0,283.9794,283.9794,283.9005,283.9104,2348.0
2024-03-21 13:35:00,287.93,288.01,287.93,288.0,600.0,283.8709,283.9498,283.8709,283.9399,600.0
2024-03-21 13:40:00,288.08,288.11,288.01,288.11,2188.0,284.0188,284.0484,283.9498,284.0484,2188.0
2024-03-21 13:45:00,288.1,288.1,287.88,287.88,1000.0,284.0385,284.0385,283.8216,283.8216,1000.0
2024-03-21 13:50:00,287.88,287.89,287.7,287.7,1790.0,283.8216,283.8315,283.6442,283.6442,1790.0
2024-03-21 13:55:00,287.72,287.76,287.69,287.71,3438.0,283.6639,283.7033,283.6343,283.654,3438.0
2024-03-21 14:00:00,287.7,287.78,287.66,287.76,4729.0,283.6442,283.723,283.6047,283.7033,4729.0
2024-03-21 14:05:00,287.78,287.78,287.57,287.58,1986.0,283.723,283.723,283.516,283.5259,1986.0
2024-03-21 14:10:00,287.65,287.73,287.62,287.69,10034.0,283.5949,283.6737,283.5653,283.6343,10034.0
2024-03-21 14:15:00,287.65,287.66,287.59,287.66,2090.0,283.5949,283.6047,283.5357,283.6047,2090.0
2024-03-21 14:20:00,287.74,287.84,287.69,287.69,1114.0,283.6836,283.7822,283.6343,283.6343,1114.0
2024-03-21 14:25:00,287.79,287.82,287.79,287.82,421.0,283.7329,283.7625,283.7329,283.7625,421.0
2024-03-21 14:30:00,287.83,287.84,287.65,287.65,2250.0,283.7723,283.7822,283.5949,283.5949,2250.0
2024-03-21 14:35:00,287.56,287.59,287.41,287.46,1627.0,283.5061,283.5357,283.3582,283.4075,1627.0
2024-03-21 14:40:00,287.45,287.53,287.33,287.53,1100.0,283.3977,283.4766,283.2794,283.4766,1100.0
2024-03-21 14:45:00,287.54,287.61,287.54,287.61,900.0,283.4864,283.5554,283.4864,283.5554,900.0
2024-03-21 14:50:00,287.55,287.57,287.52,287.52,1200.0,283.4963,283.516,283.4667,283.4667,1200.0
2024-03-21 14:55:00,287.49,287.49,287.38,287.44,1000.0,283.4371,283.4371,283.3287,283.3878,1000.0
2024-03-21 15:00:00,287.46,287.48,287.38,287.42,1930.0,283.4075,283.4273,283.3287,283.3681,1930.0
2024-03-21 15:05:00,287.46,287.6,287.46,287.59,2901.0,283.4075,283.5456,283.4075,283.5357,2901.0
2024-03-21 15:10:00,287.62,287.68,287.58,287.62,2754.0,283.5653,283.6244,283.5259,283.5653,2754.0
2024-03-21 15:15:00,287.6,287.73,287.6,287.73,2512.0,283.5456,283.6737,283.5456,283.6737,2512.0
2024-03-21 15:20:00,287.69,287.73,287.53,287.58,3069.0,283.6343,283.6737,283.4766,283.5259,3069.0
2024-03-21 15:25:00,287.62,287.71,287.6,287.7,2167.0,283.5653,283.654,283.5456,283.6442,2167.0
2024-03-21 15:30:00,287.72,287.88,287.61,287.61,11879.0,283.6639,283.8216,283.5554,283.5554,11879.0
2024-03-21 15:35:00,287.62,287.66,287.46,287.49,2300.0,283.5653,283.6047,283.4075,283.4371,2300.0
2024-03-21 15:40:00,287.5,287.74,287.5,287.73,1333.0,283.447,283.6836,283.447,283.6737,1333.0
2024-03-21 15:45:00,287.7,287.7,287.45,287.5,3682.0,283.6442,283.6442,283.3977,283.447,3682.0
2024-03-21 15:50:00,287.61,287.63,287.48,287.48,12265.0,283.5554,283.5751,283.4273,283.4273,12265.0
2024-03-21 15:55:00,287.53,287.54,287.26,287.32,23112.0,283.4766,283.4864,283.2104,283.2695,23112.0
2024-03-22 09:30:00,287.16,287.49,287.07,287.27,18451.0,283.1118,283.4371,283.023,283.2202,18451.0
2024-03-22 09:35:00,287.23,287.31,287.23,287.31,728.0,283.1808,283.2597,283.1808,283.2597,728.0
2024-03-22 09:40:00,287.39,287.46,287.09,287.09,5320.0,283.3385,283.4075,283.0428,283.0428,5320.0
2024-03-22 09:45:00,287.1,287.1,287.0,287.0,804.0,283.0526,283.0526,282.954,282.954,804.0
2024-03-22 09:50:00,286.98,287.21,286.98,287.21,907.0,282.9343,283.1611,282.9343,283.1611,907.0
2024-03-22 09:55:00,287.15,287.15,287.09,287.09,300.0,283.1019,283.1019,283.0428,283.0428,300.0
2024-03-22 10:00:00,287.19,287.27,287.1,287.17,2248.0,283.1413,283.2202,283.0526,283.1216,2248.0
2024-03-22 10:05:00,287.26,287.28,287.24,287.28,3717.0,283.2104,283.2301,283.1906,283.2301,3717.0
2024-03-22 10:10:00,287.16,287.16,287.01,287.01,2122.0,283.1118,283.1118,282.9639,282.9639,2122.0
2024-03-22 10:15:00,287.03,287.09,286.96,287.04,927.0,282.9836,283.0428,282.9146,282.9935,927.0
2024-03-22 10:20:00,287.01,287.05,286.9,286.91,3170.0,282.9639,283.0033,282.8554,282.8653,3170.0
2024-03-22 10:25:00,286.86,286.95,286.79,286.92,2930.0,282.816,282.9047,282.747,282.8752,2930.0
2024-03-22 10:30:00,286.98,286.98,286.82,286.82,1616.0,282.9343,282.9343,282.7766,282.7766,1616.0
2024-03-22 10:35:00,286.85,286.85,286.79,286.85,3266.0,282.8061,282.8061,282.747,282.8061,3266.0
2024-03-22 10:40:00,286.86,286.86,286.63,286.63,2447.0,282.816,282.816,282.5892,282.5892,2447.0
2024-03-22 10:45:00,286.63,286.71,286.61,286.71,1905.0,282.5892,282.6681,282.5695,282.6681,1905.0
2024-03-22 10:50:00,286.65,286.67,286.58,286.58,1139.0,282.609,282.6287,282.5399,282.5399,1139.0
2024-03-22 10:55:00,286.61,286.61,286.55,286.56,2191.0,282.5695,282.5695,282.5104,282.5202,2191.0
2024-03-22 11:00:00,286.57,286.82,286.56,286.82,4297.0,282.5301,282.7766,282.5202,282.7766,4297.0
2024-03-22 11:05:00,286.76,286.82,286.71,286.73,2604.0,282.7174,282.7766,282.6681,282.6878,2604.0
2024-03-22 11:10:00,286.72,286.87,286.72,286.82,1896.0,282.678,282.8259,282.678,282.7766,1896.0
2024-03-22 11:15:00,286.79,286.79,286.71,286.75,2782.0,282.747,282.747,282.6681,282.7076,2782.0
2024-03-22 11:20:00,286.77,286.87,286.76,286.87,3677.0,282.7273,282.8259,282.7174,282.8259,3677.0
2024-03-22 11:25:00,286.89,286.93,286.87,286.87,1200.0,282.8456,282.885,282.8259,282.8259,1200.0
2024-03-22 11:30:00,286.97,287.0,286.94,287.0,1695.0,282.9245,282.954,282.8949,282.954,1695.0
2024-03-22 11:35:00,287.01,287.01,286.8,286.8,1700.0,282.9639,282.9639,282.7568,282.7568,1700.0
2024-03-22 11:40:00,286.86,286.89,286.82,286.86,4242.0,282.816,282.8456,282.7766,282.816,4242.0
2024-03-22 11:45:00,286.81,286.89,286.81,286.83,1713.0,282.7667,282.8456,282.7667,282.7864,1713.0
2024-03-22 11:50:00,286.8,286.9,286.8,286.82,1730.0,282.7568,282.8554,282.7568,282.7766,1730.0
2024-03-22 11:55:00,286.81,286.87,286.77,286.84,3492.0,282.7667,282.8259,282.7273,282.7963,3492.0
2024-03-22 12:00:00,286.92,286.93,286.79,286.81,2250.0,282.8752,282.885,282.747,282.7667,2250.0
2024-03-22 12:05:00,286.75,286.85,286.75,286.77,5423.0,282.7076,282.8061,282.7076,282.7273,5423.0
2024-03-22 12:10:00,286.85,286.85,286.73,286.73,2528.0,282.8061,282.8061,282.6878,282.6878,2528.0
2024-03-22 12:15:00,286.76,286.76,286.63,286.74,2450.0,282.7174,282.7174,282.5892,282.6977,2450.0
2024-03-22 12:20:00,286.76,286.8,286.69,286.76,2857.0,282.7174,282.7568,282.6484,282.7174,2857.0
2024-03-22 12:25:00,286.76,286.8,286.7,286.74,2920.0,282.7174,282.7568,282.6583,282.6977,2920.0
2024-03-22 12:30:00,286.76,286.78,286.61,286.61,2477.0,282.7174,282.7371,282.5695,282.5695,2477.0
2024-03-22 12:35:00,286.56,286.59,286.51,286.59,2800.0,282.5202,282.5498,282.4709,282.5498,2800.0
2024-03-22 12:40:00,286.7,286.8,286.7,286.78,4359.0,282.6583,282.7568,282.6583,282.7371,4359.0
2024-03-22 12:45:00,286.81,286.87,286.78,286.87,3100.0,282.7667,282.8259,282.7371,282.8259,3100.0
2024-03-22 12:50:00,286.83,286.98,286.83,286.98,1208.0,282.7864,282.9343,282.7864,282.9343,1208.0
2024-03-22 12:55:00,287.0,287.0,286.93,286.98,900.0,282.954,282.954,282.885,282.9343,900.0
2024-03-22 13:00:00,287.02,287.02,286.98,287.01,1596.0,282.9737,282.9737,282.9343,282.9639,1596.0
2024-03-22 13:05:00,287.01,287.05,287.0,287.03,3754.0,282.9639,283.0033,282.954,282.9836,3754.0
2024-03-22 13:10:00,287.02,287.11,286.95,287.06,3131.0,282.9737,283.0625,282.9047,283.0132,3131.0
2024-03-22 13:15:00,287.07,287.19,287.05,287.09,2181.0,283.023,283.1413,283.0033,283.0428,2181.0
2024-03-22 13:20:00,287.09,287.09,287.02,287.03,2327.0,283.0428,283.0428,282.9737,282.9836,2327.0
2024-03-22 13:25:00,287.07,287.13,287.07,287.1,1100.0,283.023,283.0822,283.023,283.0526,1100.0
2024-03-22 13:30:00,287.1,287.23,287.1,287.16,3500.0,283.0526,283.1808,283.0526,283.1118,3500.0
2024-03-22 13:35:00,287.1,287.14,287.08,287.13,1100.0,283.0526,283.0921,283.0329,283.0822,1100.0
2024-03-22 13:40:00,287.07,287.15,287.05,287.15,1400.0,283.023,283.1019,283.0033,283.1019,1400.0
2024-03-22 13:45:00,287.19,287.28,287.13,287.25,1900.0,283.1413,283.2301,283.0822,283.2005,1900.0
2024-03-22 13:50:00,287.32,287.36,287.28,287.34,2124.0,283.2695,283.309,283.2301,283.2892,2124.0
2024-03-22 13:55:00,287.34,287.4,287.33,287.36,2918.0,283.2892,283.3484,283.2794,283.309,2918.0
2024-03-22 14:00:00,287.36,287.41,287.32,287.4,2023.0,283.309,283.3582,283.2695,283.3484,2023.0
2024-03-22 14:05:00,287.38,287.38,287.29,287.29,3701.0,283.3287,283.3287,283.2399,283.2399,3701.0
2024-03-22 14:10:00,287.28,287.36,287.27,287.29,2537.0,283.2301,283.309,283.2202,283.2399,2537.0
2024-03-22 14:15:00,287.27,287.27,287.16,287.17,4299.0,283.2202,283.2202,283.1118,283.1216,4299.0
2024-03-22 14:20:00,287.2,287.2,287.07,287.2,1500.0,283.1512,283.1512,283.023,283.1512,1500.0
2024-03-22 14:25:00,287.19,287.4,287.19,287.36,2207.0,283.1413,283.3484,283.1413,283.309,2207.0
2024-03-22 14:30:00,287.32,287.34,287.2,287.26,1699.0,283.2695,283.2892,283.1512,283.2104,1699.0
2024-03-22 14:35:00,287.28,287.32,287.25,287.32,1257.0,283.2301,283.2695,283.2005,283.2695,1257.0
2024-03-22 14:40:00,287.29,287.29,287.16,287.16,1733.0,283.2399,283.2399,283.1118,283.1118,1733.0
2024-03-22 14:45:00,287.17,287.17,287.08,287.1,5800.0,283.1216,283.1216,283.0329,283.0526,5800.0
2024-03-22 14:50:00,287.1,287.15,287.07,287.08,900.0,283.0526,283.1019,283.023,283.0329,900.0
2024-03-22 14:55:00,287.1,287.23,287.1,287.17,5708.0,283.0526,283.1808,283.0526,283.1216,5708.0
2024-03-22 15:00:00,287.18,287.2,287.09,287.11,4108.0,283.1315,283.1512,283.0428,283.0625,4108.0
2024-03-22 15:05:00,287.09,287.14,287.03,287.14,2727.0,283.0428,283.0921,282.9836,283.0921,2727.0
2024-03-22 15:10:00,287.15,287.15,286.7,286.85,2700.0,283.1019,283.1019,282.6583,282.8061,2700.0
2024-03-22 15:15:00,286.81,286.81,286.64,286.75,4832.0,282.7667,282.7667,282.5991,282.7076,4832.0
2024-03-22 15:20:00,286.75,286.8,286.68,286.76,2604.0,282.7076,282.7568,282.6385,282.7174,2604.0
2024-03-22 15:25:00,286.78,286.94,286.78,286.92,4465.0,282.7371,282.8949,282.7371,282.8752,4465.0
2024-03-22 15:30:00,286.91,286.94,286.78,286.82,3257.0,282.8653,282.8949,282.7371,282.7766,3257.0
2024-03-22 15:35:00,286.83,286.99,286.82,286.95,9812.0,282.7864,282.9442,282.7766,282.9047,9812.0
2024-03-22 15:40:00,286.98,287.1,286.93,287.07,5014.0,282.9343,283.0526,282.885,283.023,5014.0
2024-03-22 15:45:00,287.06,287.09,287.02,287.07,3297.0,283.0132,283.0428,282.9737,283.023,3297.0
2024-03-22 15:50:00,287.2,287.25,287.08,287.19,5901.0,283.1512,283.2005,283.0329,283.1413,5901.0
2024-03-22 15:55:00,287.14,287.19,286.67,286.67,128870.0,283.0921,283.1413,282.6287,282.6287,128870.0
2024-03-25 09:30:00,286.12,286.25,286.01,286.22,34721.0,282.0864,282.2146,281.978,282.185,34721.0
2024-03-25 09:35:00,286.25,286.26,286.15,286.22,1537.0,282.2146,282.2245,282.116,282.185,1537.0
2024-03-25 09:40:00,286.16,286.16,285.94,285.94,5360.0,282.1259,282.1259,281.909,281.909,5360.0
2024-03-25 09:45:00,285.95,286.1,285.94,286.08,2451.0,281.9188,282.0667,281.909,282.047,2451.0
2024-03-25 09:50:00,286.13,286.3,286.13,286.25,2357.0,282.0963,282.2639,282.0963,282.2146,2357.0
2024-03-25 09:55:00,286.28,286.28,286.16,286.2,1361.0,282.2442,282.2442,282.1259,282.1653,1361.0
2024-03-25 10:00:00,286.23,286.27,286.13,286.13,3872.0,282.1949,282.2343,282.0963,282.0963,3872.0
2024-03-25 10:05:00,286.13,286.33,286.13,286.3,2100.0,282.0963,282.2935,282.0963,282.2639,2100.0
2024-03-25 10:10:00,286.31,286.48,286.31,286.48,1740.0,282.2738,282.4414,282.2738,282.4414,1740.0
2024-03-25 10:15:00,286.44,286.47,286.39,286.42,1600.0,282.4019,282.4315,282.3526,282.3822,1600.0
2024-03-25 10:20:00,286.37,286.53,286.37,286.41,400.0,282.3329,282.4907,282.3329,282.3723,400.0
2024-03-25 10:25:00,286.4,286.45,286.29,286.29,3932.0,282.3625,282.4118,282.254,282.254,3932.0
2024-03-25 10:30:00,286.36,286.36,286.21,286.32,1400.0,282.3231,282.3231,282.1752,282.2836,1400.0
2024-03-25 10:35:00,286.38,286.38,286.27,286.27,985.0,282.3428,282.3428,282.2343,282.2343,985.0
2024-03-25 10:40:00,286.28,286.28,286.23,286.27,5619.0,282.2442,282.2442,282.1949,282.2343,5619.0
2024-03-25 10:45:00,286.19,286.23,286.18,286.21,2001.0,282.1554,282.1949,282.1456,282.1752,2001.0
2024-03-25 10:50:00,286.27,286.27,286.23,286.24,200.0,282.2343,282.2343,282.1949,282.2047,200.0
2024-03-25 10:55:00,286.29,286.42,286.29,286.41,1540.0,282.254,282.3822,282.254,282.3723,1540.0
2024-03-25 11:00:00,286.42,286.48,286.36,286.47,1442.0,282.3822,282.4414,282.3231,282.4315,1442.0
2024-03-25 11:05:00,286.5,286.5,286.41,286.41,1254.0,282.4611,282.4611,282.3723,282.3723,1254.0
2024-03-25 11:10:00,286.41,286.45,286.31,286.32,2132.0,282.3723,282.4118,282.2738,282.2836,2132.0
2024-03-25 11:15:00,286.43,286.48,286.35,286.36,5477.0,282.3921,282.4414,282.3132,282.3231,5477.0
2024-03-25 11:20:00,286.42,286.43,286.31,286.36,1455.0,282.3822,282.3921,282.2738,282.3231,1455.0
2024-03-25 11:25:00,286.32,286.43,286.31,286.41,3596.0,282.2836,282.3921,282.2738,282.3723,3596.0
2024-03-25 11:30:00,286.35,286.4,286.32,286.4,1113.0,282.3132,282.3625,282.2836,282.3625,1113.0
2024-03-25 11:35:00,286.37,286.45,286.33,286.45,2461.0,282.3329,282.4118,282.2935,282.4118,2461.0
2024-03-25 11:40:00,286.48,286.5,286.47,286.49,2177.0,282.4414,282.4611,282.4315,282.4512,2177.0
2024-03-25 11:45:00,286.47,286.55,286.47,286.53,1548.0,282.4315,282.5104,282.4315,282.4907,1548.0
2024-03-25 11:50:00,286.49,286.51,286.4,286.5,4853.0,282.4512,282.4709,282.3625,282.4611,4853.0
2024-03-25 11:55:00,286.47,286.48,286.42,286.42,2236.0,282.4315,282.4414,282.3822,282.3822,2236.0
2024-03-25 12:00:00,286.41,286.41,286.25,286.27,1756.0,282.3723,282.3723,282.2146,282.2343,1756.0
2024-03-25 12:05:00,286.29,286.33,286.26,286.26,3156.0,282.254,282.2935,282.2245,282.2245,3156.0
2024-03-25 12:10:00,286.3,286.4,286.3,286.38,3280.0,282.2639,282.3625,282.2639,282.3428,3280.0
2024-03-25 12:15:00,286.41,286.43,286.39,286.43,1180.0,282.3723,282.3921,282.3526,282.3921,1180.0
2024-03-25 12:20:00,286.44,286.45,286.38,286.45,1500.0,282.4019,282.4118,282.3428,282.4118,1500.0
2024-03-25 12:25:00,286.44,286.45,286.35,286.35,5071.0,282.4019,282.4118,282.3132,282.3132,5071.0
2024-03-25 12:30:00,286.37,286.39,286.31,286.32,3140.0,282.3329,282.3526,282.2738,282.2836,3140.0
2024-03-25 12:35:00,286.32,286.37,286.29,286.29,2913.0,282.2836,282.3329,282.254,282.254,2913.0
2024-03-25 12:40:00,286.26,286.39,286.26,286.32,3663.0,282.2245,282.3526,282.2245,282.2836,3663.0
2024-03-25 12:45:00,286.33,286.33,286.25,286.25,1311.0,282.2935,282.2935,282.2146,282.2146,1311.0
2024-03-25 12:50:00,286.25,286.4,286.21,286.4,2090.0,282.2146,282.3625,282.1752,282.3625,2090.0
2024-03-25 12:55:00,286.39,286.39,286.32,286.32,1016.0,282.3526,282.3526,282.2836,282.2836,1016.0
2024-03-25 13:00:00,286.36,286.36,286.29,286.31,5400.0,282.3231,282.3231,282.254,282.2738,5400.0
2024-03-25 13:05:00,286.34,286.34,286.26,286.3,6311.0,282.3033,282.3033,282.2245,282.2639,6311.0
2024-03-25 13:10:00,286.29,286.31,286.17,286.31,6723.0,282.254,282.2738,282.1357,282.2738,6723.0
2024-03-25 13:15:00,286.37,286.37,286.31,286.31,342.0,282.3329,282.3329,282.2738,282.2738,342.0
2024-03-25 13:20:00,286.25,286.34,286.24,286.34,600.0,282.2146,282.3033,282.2047,282.3033,600.0
2024-03-25 13:25:00,286.38,286.39,286.38,286.39,436.0,282.3428,282.3526,282.3428,282.3526,436.0
2024-03-25 13:30:00,286.39,286.39,286.32,286.38,600.0,282.3526,282.3526,282.2836,282.3428,600.0
2024-03-25 13:35:00,286.36,286.36,286.33,286.36,1000.0,282.3231,282.3231,282.2935,282.3231,1000.0
2024-03-25 13:40:00,286.42,286.47,286.42,286.45,500.0,282.3822,282.4315,282.3822,282.4118,500.0
2024-03-25 13:45:00,286.46,286.46,286.38,286.38,1000.0,282.4216,282.4216,282.3428,282.3428,1000.0
2024-03-25 13:50:00,286.39,286.41,286.33,286.41,1711.0,282.3526,282.3723,282.2935,282.3723,1711.0
2024-03-25 13:55:00,286.39,286.45,286.36,286.45,300.0,282.3526,282.4118,282.3231,282.4118,300.0
2024-03-25 14:00:00,286.47,286.47,286.41,286.41,2040.0,282.4315,282.4315,282.3723,282.3723,2040.0
2024-03-25 14:05:00,286.44,286.52,286.44,286.51,1433.0,282.4019,282.4808,282.4019,282.4709,1433.0
2024-03-25 14:10:00,286.52,286.54,286.49,286.5,4080.0,282.4808,282.5005,282.4512,282.4611,4080.0
2024-03-25 14:15:00,286.55,286.55,286.52,286.52,500.0,282.5104,282.5104,282.4808,282.4808,500.0
2024-03-25 14:20:00,286.52,286.56,286.51,286.51,1000.0,282.4808,282.5202,282.4709,282.4709,1000.0
2024-03-25 14:25:00,286.55,286.57,286.52,286.56,1252.0,282.5104,282.5301,282.4808,282.5202,1252.0
2024-03-25 14:30:00,286.54,286.54,286.47,286.48,4852.0,282.5005,282.5005,282.4315,282.4414,4852.0
2024-03-25 14:35:00,286.48,286.58,286.47,286.57,5141.0,282.4414,282.5399,282.4315,282.5301,5141.0
2024-03-25 14:40:00,286.61,286.61,286.46,286.47,2406.0,282.5695,282.5695,282.4216,282.4315,2406.0
2024-03-25 14:45:00,286.46,286.54,286.44,286.48,1142.0,282.4216,282.5005,282.4019,282.4414,1142.0
2024-03-25 14:50:00,286.5,286.54,286.48,286.52,1100.0,282.4611,282.5005,282.4414,282.4808,1100.0
2024-03-25 14:55:00,286.54,286.54,286.48,286.53,2201.0,282.5005,282.5005,282.4414,282.4907,2201.0
2024-03-25 15:00:00,286.52,286.52,286.44,286.44,1624.0,282.4808,282.4808,282.4019,282.4019,1624.0
2024-03-25 15:05:00,286.46,286.47,286.38,286.38,1000.0,282.4216,282.4315,282.3428,282.3428,1000.0
2024-03-25 15:10:00,286.35,286.36,286.27,286.3,2956.0,282.3132,282.3231,282.2343,282.2639,2956.0
2024-03-25 15:15:00,286.3,286.36,286.25,286.3,999.0,282.2639,282.3231,282.2146,282.2639,999.0
2024-03-25 15:20:00,286.31,286.31,286.17,286.22,2975.0,282.2738,282.2738,282.1357,282.185,2975.0
2024-03-25 15:25:00,286.23,286.26,286.21,286.26,1137.0,282.1949,282.2245,282.1752,282.2245,1137.0
2024-03-25 15:30:00,286.22,286.35,286.22,286.33,1864.0,282.185,282.3132,282.185,282.2935,1864.0
2024-03-25 15:35:00,286.31,286.31,286.25,286.31,1648.0,282.2738,282.2738,282.2146,282.2738,1648.0
2024-03-25 15:40:00,286.3,286.45,286.3,286.36,2570.0,282.2639,282.4118,282.2639,282.3231,2570.0
2024-03-25 15:45:00,286.37,286.38,286.27,286.29,5272.0,282.3329,282.3428,282.2343,282.254,5272.0
2024-03-25 15:50:00,286.22,286.23,285.96,286.01,14304.0,282.185,282.1949,281.9287,281.978,14304.0
2024-03-25 15:55:00,286.06,286.07,285.88,286.05,21379.0,282.0273,282.0371,281.8498,282.0174,21379.0
2024-03-26 09:30:00,286.84,286.94,286.64,286.89,25337.0,282.7963,282.8949,282.5991,282.8456,25337.0
2024-03-26 09:35:00,286.91,286.91,286.67,286.75,2500.0,282.8653,282.8653,282.6287,282.7076,2500.0
2024-03-26 09:40:00,286.68,286.77,286.64,286.76,937.0,282.6385,282.7273,282.5991,282.7174,937.0
2024-03-26 09:45:00,286.72,286.78,286.72,286.78,2100.0,282.678,282.7371,282.678,282.7371,2100.0
2024-03-26 09:50:00,286.79,286.79,286.68,286.68,2102.0,282.747,282.747,282.6385,282.6385,2102.0
2024-03-26 09:55:00,286.74,286.81,286.74,286.81,942.0,282.6977,282.7667,282.6977,282.7667,942.0
2024-03-26 10:00:00,286.84,286.87,286.78,286.84,1495.0,282.7963,282.8259,282.7371,282.7963,1495.0
2024-03-26 10:05:00,286.82,286.87,286.82,286.86,1000.0,282.7766,282.8259,282.7766,282.816,1000.0
2024-03-26 10:10:00,286.85,286.85,286.64,286.84,2925.0,282.8061,282.8061,282.5991,282.7963,2925.0
2024-03-26 10:15:00,286.88,286.98,286.84,286.93,1400.0,282.8357,282.9343,282.7963,282.885,1400.0
2024-03-26 10:20:00,286.94,286.94,286.84,286.91,2899.0,282.8949,282.8949,282.7963,282.8653,2899.0
2024-03-26 10:25:00,286.82,286.83,286.76,286.76,4246.0,282.7766,282.7864,282.7174,282.7174,4246.0
2024-03-26 10:30:00,286.73,286.73,286.54,286.67,2207.0,282.6878,282.6878,282.5005,282.6287,2207.0
2024-03-26 10:35:00,286.63,286.73,286.6,286.73,1353.0,282.5892,282.6878,282.5597,282.6878,1353.0
2024-03-26 10:40:00,286.72,286.76,286.68,286.74,2027.0,282.678,282.7174,282.6385,282.6977,2027.0
2024-03-26 10:45:00,286.74,286.75,286.64,286.66,7200.0,282.6977,282.7076,282.5991,282.6188,7200.0
2024-03-26 10:50:00,286.72,286.77,286.71,286.75,1524.0,282.678,282.7273,282.6681,282.7076,1524.0
2024-03-26 10:55:00,286.77,286.86,286.76,286.84,848.0,282.7273,282.816,282.7174,282.7963,848.0
2024-03-26 11:00:00,286.88,286.88,286.77,286.8,5020.0,282.8357,282.8357,282.7273,282.7568,5020.0
2024-03-26 11:05:00,286.8,286.83,286.8,286.81,2928.0,282.7568,282.7864,282.7568,282.7667,2928.0
2024-03-26 11:10:00,286.85,286.85,286.75,286.79,4053.0,282.8061,282.8061,282.7076,282.747,4053.0
2024-03-26 11:15:00,286.8,286.81,286.76,286.8,18783.0,282.7568,282.7667,282.7174,282.7568,18783.0
2024-03-26 11:20:00,286.76,286.87,286.74,286.81,1977.0,282.7174,282.8259,282.6977,282.7667,1977.0
2024-03-26 11:25:00,286.83,286.87,286.83,286.83,600.0,282.7864,282.8259,282.7864,282.7864,600.0
2024-03-26 11:30:00,286.83,286.84,286.77,286.77,2212.0,282.7864,282.7963,282.7273,282.7273,2212.0
2024-03-26 11:35:00,286.78,286.82,286.75,286.75,1512.0,282.7371,282.7766,282.7076,282.7076,1512.0
2024-03-26 11:40:00,286.76,286.79,286.71,286.79,2708.0,282.7174,282.747,282.6681,282.747,2708.0
2024-03-26 11:45:00,286.77,286.78,286.75,286.76,504.0,282.7273,282.7371,282.7076,282.7174,504.0
2024-03-26 11:50:00,286.77,286.92,286.77,286.91,838.0,282.7273,282.8752,282.7273,282.8653,838.0
2024-03-26 11:55:00,286.92,286.95,286.91,286.91,600.0,282.8752,282.9047,282.8653,282.8653,600.0
2024-03-26 12:00:00,286.92,286.95,286.8,286.83,4350.0,282.8752,282.9047,282.7568,282.7864,4350.0
2024-03-26 12:05:00,286.82,286.83,286.76,286.78,3386.0,282.7766,282.7864,282.7174,282.7371,3386.0
2024-03-26 12:10:00,286.79,286.82,286.77,286.79,900.0,282.747,282.7766,282.7273,282.747,900.0
2024-03-26 12:15:00,286.8,286.83,286.74,286.81,2182.0,282.7568,282.7864,282.6977,282.7667,2182.0
2024-03-26 12:20:00,286.7,286.72,286.7,286.71,1443.0,282.6583,282.678,282.6583,282.6681,1443.0
2024-03-26 12:25:00,286.68,286.76,286.67,286.76,1722.0,282.6385,282.7174,282.6287,282.7174,1722.0
2024-03-26 12:30:00,286.75,286.75,286.74,286.74,300.0,282.7076,282.7076,282.6977,282.6977,300.0
2024-03-26 12:35:00,286.69,286.71,286.68,286.7,900.0,282.6484,282.6681,282.6385,282.6583,900.0
2024-03-26 12:40:00,286.67,286.72,286.67,286.71,5126.0,282.6287,282.678,282.6287,282.6681,5126.0
2024-03-26 12:45:00,286.65,286.73,286.64,286.73,1548.0,282.609,282.6878,282.5991,282.6878,1548.0
2024-03-26 12:50:00,286.72,286.72,286.64,286.64,4820.0,282.678,282.678,282.5991,282.5991,4820.0
2024-03-26 12:55:00,286.63,286.66,286.6,286.66,1206.0,282.5892,282.6188,282.5597,282.6188,1206.0
2024-03-26 13:00:00,286.58,286.71,286.58,286.71,600.0,282.5399,282.6681,282.5399,282.6681,600.0
2024-03-26 13:05:00,286.62,286.68,286.62,286.68,377.0,282.5794,282.6385,282.5794,282.6385,377.0
2024-03-26 13:10:00,286.69,286.7,286.63,286.69,2065.0,282.6484,282.6583,282.5892,282.6484,2065.0
2024-03-26 13:15:00,286.69,286.69,286.62,286.62,500.0,282.6484,282.6484,282.5794,282.5794,500.0
2024-03-26 13:20:00,286.62,286.63,286.61,286.63,1511.0,282.5794,282.5892,282.5695,282.5892,1511.0
2024-03-26 13:25:00,286.61,286.64,286.61,286.64,300.0,282.5695,282.5991,282.5695,282.5991,300.0
2024-03-26 13:30:00,286.65,286.69,286.65,286.68,1311.0,282.609,282.6484,282.609,282.6385,1311.0
2024-03-26 13:35:00,286.7,286.7,286.56,286.6,7642.0,282.6583,282.6583,282.5202,282.5597,7642.0
2024-03-26 13:40:00,286.6,286.63,286.52,286.53,2830.0,282.5597,282.5892,282.4808,282.4907,2830.0
2024-03-26 13:45:00,286.49,286.49,286.47,286.47,400.0,282.4512,282.4512,282.4315,282.4315,400.0
2024-03-26 13:50:00,286.49,286.51,286.47,286.51,1214.0,282.4512,282.4709,282.4315,282.4709,1214.0
2024-03-26 13:55:00,286.59,286.6,286.53,286.54,1473.0,282.5498,282.5597,282.4907,282.5005,1473.0
2024-03-26 14:00:00,286.53,286.64,286.53,286.64,1083.0,282.4907,282.5991,282.4907,282.5991,1083.0
2024-03-26 14:05:00,286.64,286.67,286.63,286.63,1150.0,282.5991,282.6287,282.5892,282.5892,1150.0
2024-03-26 14:10:00,286.62,286.62,286.57,286.6,1695.0,282.5794,282.5794,282.5301,282.5597,1695.0
2024-03-26 14:15:00,286.68,286.7,286.66,286.7,2840.0,282.6385,282.6583,282.6188,282.6583,2840.0
2024-03-26 14:20:00,286.62,286.69,286.62,286.68,2336.0,282.5794,282.6484,282.5794,282.6385,2336.0
2024-03-26 14:25:00,286.67,286.74,286.65,286.72,18982.0,282.6287,282.6977,282.609,282.678,18982.0
2024-03-26 14:30:00,286.68,286.75,286.68,286.75,1673.0,282.6385,282.7076,282.6385,282.7076,1673.0
2024-03-26 14:35:00,286.73,286.74,286.64,286.64,1701.0,282.6878,282.6977,282.5991,282.5991,1701.0
2024-03-26 14:40:00,286.6,286.61,286.57,286.59,1450.0,282.5597,282.5695,282.5301,282.5498,1450.0
2024-03-26 14:45:00,286.56,286.59,286.55,286.56,2290.0,282.5202,282.5498,282.5104,282.5202,2290.0
2024-03-26 14:50:00,286.55,286.64,286.55,286.64,1725.0,282.5104,282.5991,282.5104,282.5991,1725.0
2024-03-26 14:55:00,286.66,286.7,286.65,286.67,810.0,282.6188,282.6583,282.609,282.6287,810.0
2024-03-26 15:00:00,286.59,286.62,286.59,286.61,1000.0,282.5498,282.5794,282.5498,282.5695,1000.0
2024-03-26 15:05:00,286.59,286.63,286.57,286.63,1575.0,282.5498,282.5892,282.5301,282.5892,1575.0
2024-03-26 15:10:00,286.63,286.63,286.56,286.56,918.0,282.5892,282.5892,282.5202,282.5202,918.0
2024-03-26 15:15:00,286.57,286.58,286.57,286.57,631.0,282.5301,282.5399,282.5301,282.5301,631.0
2024-03-26 15:20:00,286.5,286.52,286.46,286.48,12808.0,282.4611,282.4808,282.4216,282.4414,12808.0
2024-03-26 15:25:00,286.48,286.52,286.16,286.26,12455.0,282.4414,282.4808,282.1259,282.2245,12455.0
2024-03-26 15:30:00,286.29,286.3,285.94,286.01,13694.0,282.254,282.2639,281.909,281.978,13694.0
2024-03-26 15:35:00,286.05,286.05,285.96,285.97,9196.0,282.0174,282.0174,281.9287,281.9385,9196.0
2024-03-26 15:40:00,285.96,286.15,285.73,285.73,15424.0,281.9287,282.116,281.7019,281.7019,15424.0
2024-03-26 15:45:00,285.75,285.86,285.67,285.67,11994.0,281.7216,281.8301,281.6428,281.6428,11994.0
2024-03-26 15:50:00,285.67,285.79,285.63,285.7,23488.0,281.6428,281.7611,281.6033,281.6724,23488.0
2024-03-26 15:55:00,285.71,285.71,285.33,285.45,80096.0,281.6822,281.6822,281.3076,281.4259,80096.0
2024-03-27 09:30:00,287.03,287.19,287.03,287.14,19064.0,282.9836,283.1413,282.9836,283.0921,19064.0
2024-03-27 09:35:00,287.07,287.17,286.95,287.12,3973.0,283.023,283.1216,282.9047,283.0723,3973.0
2024-03-27 09:40:00,286.97,287.04,286.97,287.04,1341.0,282.9245,282.9935,282.9245,282.9935,1341.0
2024-03-27 09:45:00,287.02,287.15,287.02,287.15,1704.0,282.9737,283.1019,282.9737,283.1019,1704.0
2024-03-27 09:50:00,287.11,287.16,286.74,286.74,945.0,283.0625,283.1118,282.6977,282.6977,945.0
2024-03-27 09:55:00,286.81,286.81,286.7,286.71,800.0,282.7667,282.7667,282.6583,282.6681,800.0
2024-03-27 10:00:00,286.72,286.72,286.12,286.12,4414.0,282.678,282.678,282.0864,282.0864,4414.0
2024-03-27 10:05:00,286.29,286.34,286.2,286.29,3158.0,282.254,282.3033,282.1653,282.254,3158.0
2024-03-27 10:10:00,286.17,286.3,286.08,286.3,6067.0,282.1357,282.2639,282.047,282.2639,6067.0
2024-03-27 10:15:00,286.32,286.41,286.31,286.41,1637.0,282.2836,282.3723,282.2738,282.3723,1637.0
2024-03-27 10:20:00,286.42,286.42,286.12,286.13,4726.0,282.3822,282.3822,282.0864,282.0963,4726.0
2024-03-27 10:25:00,286.11,286.18,286.11,286.17,1053.0,282.0766,282.1456,282.0766,282.1357,1053.0
2024-03-27 10:30:00,286.29,286.37,286.16,286.37,1701.0,282.254,282.3329,282.1259,282.3329,1701.0
2024-03-27 10:35:00,286.36,286.4,286.33,286.39,1918.0,282.3231,282.3625,282.2935,282.3526,1918.0
2024-03-27 10:40:00,286.44,286.49,286.17,286.17,6466.0,282.4019,282.4512,282.1357,282.1357,6466.0
2024-03-27 10:45:00,286.18,286.18,286.06,286.06,888.0,282.1456,282.1456,282.0273,282.0273,888.0
2024-03-27 10:50:00,286.09,286.15,286.07,286.12,1021.0,282.0569,282.116,282.0371,282.0864,1021.0
2024-03-27 10:55:00,286.17,286.17,286.11,286.11,5511.0,282.1357,282.1357,282.0766,282.0766,5511.0
2024-03-27 11:00:00,286.14,286.19,286.14,286.14,600.0,282.1062,282.1554,282.1062,282.1062,600.0
2024-03-27 11:05:00,286.16,286.26,286.13,286.26,972.0,282.1259,282.2245,282.0963,282.2245,972.0
2024-03-27 11:10:00,286.23,286.23,286.2,286.23,1450.0,282.1949,282.1949,282.1653,282.1949,1450.0
2024-03-27 11:15:00,286.22,286.32,286.22,286.29,1110.0,282.185,282.2836,282.185,282.254,1110.0
2024-03-27 11:20:00,286.21,286.28,286.19,286.19,1100.0,282.1752,282.2442,282.1554,282.1554,1100.0
2024-03-27 11:25:00,286.2,286.2,286.2,286.2,500.0,282.1653,282.1653,282.1653,282.1653,500.0
2024-03-27 11:30:00,286.07,286.09,285.99,286.07,7165.0,282.0371,282.0569,281.9583,282.0371,7165.0
2024-03-27 11:35:00,286.09,286.17,286.07,286.17,4276.0,282.0569,282.1357,282.0371,282.1357,4276.0
2024-03-27 11:40:00,286.16,286.16,286.14,286.14,502.0,282.1259,282.1259,282.1062,282.1062,502.0
2024-03-27 11:45:00,286.23,286.23,286.16,286.17,1600.0,282.1949,282.1949,282.1259,282.1357,1600.0
2024-03-27 11:50:00,286.19,286.19,286.11,286.11,1419.0,282.1554,282.1554,282.0766,282.0766,1419.0
2024-03-27 11:55:00,286.16,286.18,285.97,285.97,1501.0,282.1259,282.1456,281.9385,281.9385,1501.0
2024-03-27 12:00:00,285.98,286.07,285.97,286.07,4587.0,281.9484,282.0371,281.9385,282.0371,4587.0
2024-03-27 12:05:00,286.01,286.03,286.0,286.03,400.0,281.978,281.9977,281.9681,281.9977,400.0
2024-03-27 12:10:00,286.06,286.07,286.05,286.07,267.0,282.0273,282.0371,282.0174,282.0371,267.0
2024-03-27 12:15:00,286.07,286.07,286.01,286.01,1005.0,282.0371,282.0371,281.978,281.978,1005.0
2024-03-27 12:20:00,286.14,286.22,286.14,286.22,15400.0,282.1062,282.185,282.1062,282.185,15400.0
2024-03-27 12:25:00,286.22,286.27,286.21,286.27,15602.0,282.185,282.2343,282.1752,282.2343,15602.0
2024-03-27 12:30:00,286.39,286.4,286.35,286.4,1200.0,282.3526,282.3625,282.3132,282.3625,1200.0
2024-03-27 12:35:00,286.42,286.42,286.36,286.37,35039.0,282.3822,282.3822,282.3231,282.3329,35039.0
2024-03-27 12:40:00,286.37,286.45,286.37,286.41,56413.0,282.3329,282.4118,282.3329,282.3723,56413.0
2024-03-27 12:45:00,286.4,286.48,286.4,286.48,2600.0,282.3625,282.4414,282.3625,282.4414,2600.0
2024-03-27 12:50:00,286.48,286.48,286.44,286.44,512.0,282.4414,282.4414,282.4019,282.4019,512.0
2024-03-27 12:55:00,286.44,286.48,286.41,286.45,1015.0,282.4019,282.4414,282.3723,282.4118,1015.0
2024-03-27 13:00:00,286.39,286.45,286.39,286.45,248.0,282.3526,282.4118,282.3526,282.4118,248.0
2024-03-27 13:05:00,286.39,286.39,286.24,286.24,500.0,282.3526,282.3526,282.2047,282.2047,500.0
2024-03-27 13:10:00,286.13,286.3,286.13,286.28,2608.0,282.0963,282.2639,282.0963,282.2442,2608.0
2024-03-27 13:15:00,286.27,286.41,286.27,286.41,1367.0,282.2343,282.3723,282.2343,282.3723,1367.0
2024-03-27 13:20:00,286.42,286.46,286.37,286.38,863.0,282.3822,282.4216,282.3329,282.3428,863.0
2024-03-27 13:25:00,286.4,286.44,286.4,286.4,500.0,282.3625,282.4019,282.3625,282.3625,500.0
2024-03-27 13:30:00,286.44,286.44,286.39,286.39,713.0,282.4019,282.4019,282.3526,282.3526,713.0
2024-03-27 13:35:00,286.36,286.4,286.36,286.38,600.0,282.3231,282.3625,282.3231,282.3428,600.0
2024-03-27 13:40:00,286.37,286.38,286.36,286.36,852.0,282.3329,282.3428,282.3231,282.3231,852.0
2024-03-27 13:45:00,286.41,286.42,286.36,286.38,1932.0,282.3723,282.3822,282.3231,282.3428,1932.0
2024-03-27 13:50:00,286.37,286.37,286.3,286.35,1323.0,282.3329,282.3329,282.2639,282.3132,1323.0
2024-03-27 13:55:00,286.34,286.34,286.34,286.34,100.0,282.3033,282.3033,282.3033,282.3033,100.0
2024-03-27 14:00:00,286.34,286.37,286.27,286.28,2860.0,282.3033,282.3329,282.2343,282.2442,2860.0
2024-03-27 14:05:00,286.3,286.32,286.28,286.29,1099.0,282.2639,282.2836,282.2442,282.254,1099.0
2024-03-27 14:10:00,286.31,286.41,286.29,286.41,600.0,282.2738,282.3723,282.254,282.3723,600.0
2024-03-27 14:15:00,286.48,286.59,286.46,286.58,523.0,282.4414,282.5498,282.4216,282.5399,523.0
2024-03-27 14:20:00,286.59,286.66,286.59,286.66,371.0,282.5498,282.6188,282.5498,282.6188,371.0
2024-03-27 14:25:00,286.63,286.69,286.63,286.69,3660.0,282.5892,282.6484,282.5892,282.6484,3660.0
2024-03-27 14:30:00,286.74,286.74,286.7,286.7,2095.0,282.6977,282.6977,282.6583,282.6583,2095.0
2024-03-27 14:35:00,286.55,286.55,286.52,286.55,1195.0,282.5104,282.5104,282.4808,282.5104,1195.0
2024-03-27 14:40:00,286.51,286.56,286.5,286.55,340.0,282.4709,282.5202,282.4611,282.5104,340.0
2024-03-27 14:45:00,286.53,286.59,286.43,286.43,2880.0,282.4907,282.5498,282.3921,282.3921,2880.0
2024-03-27 14:50:00,286.42,286.42,286.37,286.37,1598.0,282.3822,282.3822,282.3329,282.3329,1598.0
2024-03-27 14:55:00,286.38,286.38,286.34,286.38,1141.0,282.3428,282.3428,282.3033,282.3428,1141.0
2024-03-27 15:00:00,286.42,286.49,286.41,286.49,900.0,282.3822,282.4512,282.3723,282.4512,900.0
2024-03-27 15:05:00,286.58,286.59,286.55,286.56,991.0,282.5399,282.5498,282.5104,282.5202,991.0
2024-03-27 15:10:00,286.4,286.4,286.24,286.24,400.0,282.3625,282.3625,282.2047,282.2047,400.0
2024-03-27 15:15:00,286.32,286.33,286.18,286.23,7120.0,282.2836,282.2935,282.1456,282.1949,7120.0
2024-03-27 15:20:00,286.28,286.53,286.28,286.53,916.0,282.2442,282.4907,282.2442,282.4907,916.0
2024-03-27 15:25:00,286.51,286.78,286.51,286.69,5900.0,282.4709,282.7371,282.4709,282.6484,5900.0
2024-03-27 15:30:00,286.74,286.88,286.67,286.81,3987.0,282.6977,282.8357,282.6287,282.7667,3987.0
2024-03-27 15:35:00,286.89,287.33,286.88,287.32,3205.0,282.8456,283.2794,282.8357,283.2695,3205.0
2024-03-27 15:40:00,287.3,287.5,287.3,287.5,2299.0,283.2498,283.447,283.2498,283.447,2299.0
2024-03-27 15:45:00,287.44,287.49,287.34,287.49,3494.0,283.3878,283.4371,283.2892,283.4371,3494.0
2024-03-27 15:50:00,287.42,287.75,287.42,287.74,10738.0,283.3681,283.6935,283.3681,283.6836,10738.0
2024-03-27 15:55:00,287.75,287.97,287.59,287.94,95316.0,283.6935,283.9104,283.5357,283.8808,95316.0
2024-03-28 09:30:00,287.91,288.08,287.86,287.94,14342.0,283.8512,284.0188,283.8019,283.8808,14342.0
2024-03-28 09:35:00,287.88,287.97,287.85,287.88,1806.0,283.8216,283.9104,283.792,283.8216,1806.0
2024-03-28 09:40:00,287.94,288.14,287.94,288.05,1485.0,283.8808,284.078,283.8808,283.9892,1485.0
2024-03-28 09:45:00,288.19,288.32,288.15,288.15,3639.0,284.1273,284.2554,284.0878,284.0878,3639.0
2024-03-28 09:50:00,288.15,288.22,288.1,288.1,1302.0,284.0878,284.1568,284.0385,284.0385,1302.0
2024-03-28 09:55:00,288.13,288.14,288.01,288.03,2014.0,284.0681,284.078,283.9498,283.9695,2014.0
2024-03-28 10:00:00,288.09,288.34,288.09,288.34,490.0,284.0287,284.2751,284.0287,284.2751,490.0
2024-03-28 10:05:00,288.31,288.33,288.1,288.1,1284.0,284.2456,284.2653,284.0385,284.0385,1284.0
2024-03-28 10:10:00,288.04,288.08,287.94,287.98,1600.0,283.9794,284.0188,283.8808,283.9202,1600.0
2024-03-28 10:15:00,288.02,288.03,287.99,287.99,7244.0,283.9596,283.9695,283.9301,283.9301,7244.0
2024-03-28 10:20:00,287.93,288.01,287.93,288.01,12152.0,283.8709,283.9498,283.8709,283.9498,12152.0
2024-03-28 10:25:00,288.04,288.11,288.04,288.11,20025.0,283.9794,284.0484,283.9794,284.0484,20025.0
2024-03-28 10:30:00,288.04,288.07,288.02,288.03,545.0,283.9794,284.0089,283.9596,283.9695,545.0
2024-03-28 10:35:00,288.23,288.23,288.16,288.19,2231.0,284.1667,284.1667,284.0977,284.1273,2231.0
2024-03-28 10:40:00,288.18,288.22,288.14,288.22,3913.0,284.1174,284.1568,284.078,284.1568,3913.0
2024-03-28 10:45:00,288.21,288.21,288.13,288.2,2300.0,284.147,284.147,284.0681,284.1371,2300.0
2024-03-28 10:50:00,288.21,288.26,288.21,288.25,1200.0,284.147,284.1963,284.147,284.1864,1200.0
2024-03-28 10:55:00,288.24,288.24,288.22,288.23,557.0,284.1765,284.1765,284.1568,284.1667,557.0
2024-03-28 11:00:00,288.29,288.29,288.17,288.21,3055.0,284.2258,284.2258,284.1075,284.147,3055.0
2024-03-28 11:05:00,288.29,288.29,288.09,288.1,3299.0,284.2258,284.2258,284.0287,284.0385,3299.0
2024-03-28 11:10:00,288.09,288.17,288.08,288.13,979.0,284.0287,284.1075,284.0188,284.0681,979.0
2024-03-28 11:15:00,288.2,288.3,288.2,288.3,701.0,284.1371,284.2357,284.1371,284.2357,701.0
2024-03-28 11:20:00,288.28,288.3,288.21,288.28,58306.0,284.216,284.2357,284.147,284.216,58306.0
2024-03-28 11:25:00,288.29,288.31,288.26,288.28,3385.0,284.2258,284.2456,284.1963,284.216,3385.0
2024-03-28 11:30:00,288.35,288.35,288.25,288.28,2100.0,284.285,284.285,284.1864,284.216,2100.0
2024-03-28 11:35:00,288.27,288.27,288.17,288.17,6398.0,284.2061,284.2061,284.1075,284.1075,6398.0
2024-03-28 11:40:00,288.21,288.25,288.21,288.21,648.0,284.147,284.1864,284.147,284.147,648.0
2024-03-28 11:45:00,288.17,288.28,288.16,288.28,3414.0,284.1075,284.216,284.0977,284.216,3414.0
2024-03-28 11:50:00,288.29,288.33,288.26,288.33,2585.0,284.2258,284.2653,284.1963,284.2653,2585.0
2024-03-28 11:55:00,288.3,288.31,288.28,288.31,2825.0,284.2357,284.2456,284.216,284.2456,2825.0
2024-03-28 12:00:00,288.31,288.31,288.24,288.24,2379.0,284.2456,284.2456,284.1765,284.1765,2379.0
2024-03-28 12:05:00,288.23,288.23,288.09,288.17,5770.0,284.1667,284.1667,284.0287,284.1075,5770.0
2024-03-28 12:10:00,288.19,288.22,288.18,288.21,1363.0,284.1273,284.1568,284.1174,284.147,1363.0
2024-03-28 12:15:00,288.17,288.22,288.14,288.15,4829.0,284.1075,284.1568,284.078,284.0878,4829.0
2024-03-28 12:20:00,288.17,288.19,288.08,288.11,2814.0,284.1075,284.1273,284.0188,284.0484,2814.0
2024-03-28 12:25:00,288.12,288.23,288.12,288.23,2384.0,284.0582,284.1667,284.0582,284.1667,2384.0
2024-03-28 12:30:00,288.21,288.22,288.08,288.12,2081.0,284.147,284.1568,284.0188,284.0582,2081.0
2024-03-28 12:35:00,288.07,288.11,288.05,288.11,1913.0,284.0089,284.0484,283.9892,284.0484,1913.0
2024-03-28 12:40:00,288.09,288.12,288.05,288.08,25911.0,284.0287,284.0582,283.9892,284.0188,25911.0
2024-03-28 12:45:00,288.07,288.1,288.03,288.1,2443.0,284.0089,284.0385,283.9695,284.0385,2443.0
2024-03-28 12:50:00,288.07,288.12,288.04,288.08,2000.0,284.0089,284.0582,283.9794,284.0188,2000.0
2024-03-28 12:55:00,288.15,288.15,288.06,288.1,2053.0,284.0878,284.0878,283.9991,284.0385,2053.0
2024-03-28 13:00:00,288.1,288.1,287.97,288.09,23341.0,284.0385,284.0385,283.9104,284.0287,23341.0
2024-03-28 13:05:00,288.08,288.19,288.08,288.19,2085.0,284.0188,284.1273,284.0188,284.1273,2085.0
2024-03-28 13:10:00,288.09,288.09,287.98,288.02,2200.0,284.0287,284.0287,283.9202,283.9596,2200.0
2024-03-28 13:15:00,288.03,288.06,287.93,287.99,4393.0,283.9695,283.9991,283.8709,283.9301,4393.0
2024-03-28 13:20:00,288.04,288.06,287.97,287.98,10111.0,283.9794,283.9991,283.9104,283.9202,10111.0
2024-03-28 13:25:00,287.97,288.02,287.97,287.98,6441.0,283.9104,283.9596,283.9104,283.9202,6441.0
2024-03-28 13:30:00,287.96,288.0,287.9,287.97,21011.0,283.9005,283.9399,283.8413,283.9104,21011.0
2024-03-28 13:35:00,287.94,288.09,287.91,288.09,1266.0,283.8808,284.0287,283.8512,284.0287,1266.0
2024-03-28 13:40:00,288.09,288.11,288.05,288.09,2390.0,284.0287,284.0484,283.9892,284.0287,2390.0
2024-03-28 13:45:00,288.08,288.15,288.07,288.14,1824.0,284.0188,284.0878,284.0089,284.078,1824.0
2024-03-28 13:50:00,288.13,288.16,288.03,288.03,2719.0,284.0681,284.0977,283.9695,283.9695,2719.0
2024-03-28 13:55:00,288.07,288.16,288.06,288.11,5248.0,284.0089,284.0977,283.9991,284.0484,5248.0
2024-03-28 14:00:00,288.11,288.12,287.98,288.02,23150.0,284.0484,284.0582,283.9202,283.9596,23150.0
2024-03-28 14:05:00,288.04,288.23,288.04,288.19,2240.0,283.9794,284.1667,283.9794,284.1273,2240.0
2024-03-28 14:10:00,288.19,288.24,288.18,288.2,4103.0,284.1273,284.1765,284.1174,284.1371,4103.0
2024-03-28 14:15:00,288.21,288.24,288.1,288.12,5737.0,284.147,284.1765,284.0385,284.0582,5737.0
2024-03-28 14:20:00,288.12,288.17,288.11,288.12,3086.0,284.0582,284.1075,284.0484,284.0582,3086.0
2024-03-28 14:25:00,288.17,288.23,288.17,288.18,2109.0,284.1075,284.1667,284.1075,284.1174,2109.0
2024-03-28 14:30:00,288.2,288.2,288.11,288.11,1088.0,284.1371,284.1371,284.0484,284.0484,1088.0
2024-03-28 14:35:00,288.13,288.18,288.11,288.13,4211.0,284.0681,284.1174,284.0484,284.0681,4211.0
2024-03-28 14:40:00,288.13,288.13,287.91,287.97,2976.0,284.0681,284.0681,283.8512,283.9104,2976.0
2024-03-28 14:45:00,288.01,288.13,287.99,288.09,4427.0,283.9498,284.0681,283.9301,284.0287,4427.0
2024-03-28 14:50:00,288.11,288.17,288.09,288.17,2472.0,284.0484,284.1075,284.0287,284.1075,2472.0
2024-03-28 14:55:00,288.21,288.58,288.21,288.54,3526.0,284.147,284.5118,284.147,284.4723,3526.0
2024-03-28 15:00:00,288.53,288.63,288.39,288.39,8305.0,284.4625,284.561,284.3244,284.3244,8305.0
2024-03-28 15:05:00,288.33,288.39,288.28,288.39,52487.0,284.2653,284.3244,284.216,284.3244,52487.0
2024-03-28 15:10:00,288.52,288.55,288.46,288.51,4280.0,284.4526,284.4822,284.3934,284.4427,4280.0
2024-03-28 15:15:00,288.53,288.59,288.53,288.57,4900.0,284.4625,284.5216,284.4625,284.5019,4900.0
2024-03-28 15:20:00,288.56,288.57,288.47,288.54,7459.0,284.492,284.5019,284.4033,284.4723,7459.0
2024-03-28 15:25:00,288.6,288.74,288.54,288.67,6981.0,284.5315,284.6695,284.4723,284.6005,6981.0
2024-03-28 15:30:00,288.68,288.75,288.53,288.57,8144.0,284.6103,284.6794,284.4625,284.5019,8144.0
2024-03-28 15:35:00,288.56,288.56,288.38,288.44,12686.0,284.492,284.492,284.3146,284.3737,12686.0
2024-03-28 15:40:00,288.46,288.53,288.34,288.49,16974.0,284.3934,284.4625,284.2751,284.423,16974.0
2024-03-28 15:45:00,288.43,288.5,288.31,288.37,12531.0,284.3639,284.4329,284.2456,284.3047,12531.0
2024-03-28 15:50:00,288.35,288.48,288.2,288.38,33073.0,284.285,284.4132,284.1371,284.3146,33073.0
2024-03-28 15:55:00,288.41,288.52,287.93,287.97,135543.0,284.3442,284.4526,283.8709,283.9104,135543.0
2024-04-01 09:30:00,288.35,288.37,288.18,288.32,20743.0,284.285,284.3047,284.1174,284.2554,20743.0
2024-04-01 09:35:00,288.37,288.48,288.22,288.43,9161.0,284.3047,284.4132,284.1568,284.3639,9161.0
2024-04-01 09:40:00,288.45,288.56,288.39,288.43,2800.0,284.3836,284.492,284.3244,284.3639,2800.0
2024-04-01 09:45:00,288.48,288.51,288.28,288.3,3031.0,284.4132,284.4427,284.216,284.2357,3031.0
2024-04-01 09:50:00,288.3,288.39,288.3,288.39,1545.0,284.2357,284.3244,284.2357,284.3244,1545.0
2024-04-01 09:55:00,288.41,288.45,288.36,288.36,5331.0,284.3442,284.3836,284.2949,284.2949,5331.0
2024-04-01 10:00:00,288.36,288.4,287.89,287.89,7772.0,284.2949,284.3343,283.8315,283.8315,7772.0
2024-04-01 10:05:00,287.94,288.13,287.94,288.13,2829.0,283.8808,284.0681,283.8808,284.0681,2829.0
2024-04-01 10:10:00,288.19,288.2,288.18,288.18,567.0,284.1273,284.1371,284.1174,284.1174,567.0
2024-04-01 10:15:00,288.13,288.14,287.69,287.74,6356.0,284.0681,284.078,283.6343,283.6836,6356.0
2024-04-01 10:20:00,287.62,287.77,287.62,287.74,5832.0,283.5653,283.7132,283.5653,283.6836,5832.0
2024-04-01 10:25:00,287.75,287.78,287.7,287.7,475.0,283.6935,283.723,283.6442,283.6442,475.0
2024-04-01 10:30:00,287.73,287.78,287.51,287.6,5118.0,283.6737,283.723,283.4568,283.5456,5118.0
2024-04-01 10:35:00,287.6,287.68,287.33,287.37,21406.0,283.5456,283.6244,283.2794,283.3188,21406.0
2024-04-01 10:40:00,287.4,287.56,287.4,287.54,5189.0,283.3484,283.5061,283.3484,283.4864,5189.0
2024-04-01 10:45:00,287.5,287.5,287.43,287.48,877.0,283.447,283.447,283.378,283.4273,877.0
2024-04-01 10:50:00,287.44,287.45,287.33,287.4,3077.0,283.3878,283.3977,283.2794,283.3484,3077.0
2024-04-01 10:55:00,287.33,287.47,287.33,287.41,1431.0,283.2794,283.4174,283.2794,283.3582,1431.0
2024-04-01 11:00:00,287.4,287.42,287.31,287.42,2310.0,283.3484,283.3681,283.2597,283.3681,2310.0
2024-04-01 11:05:00,287.38,287.41,287.34,287.35,1100.0,283.3287,283.3582,283.2892,283.2991,1100.0
2024-04-01 11:10:00,287.25,287.35,287.19,287.26,2316.0,283.2005,283.2991,283.1413,283.2104,2316.0
2024-04-01 11:15:00,287.21,287.21,287.0,287.03,2626.0,283.1611,283.1611,282.954,282.9836,2626.0
2024-04-01 11:20:00,287.0,287.27,286.96,287.15,10400.0,282.954,283.2202,282.9146,283.1019,10400.0
2024-04-01 11:25:00,287.16,287.31,287.15,287.27,4453.0,283.1118,283.2597,283.1019,283.2202,4453.0
2024-04-01 11:30:00,287.28,287.31,287.2,287.2,300.0,283.2301,283.2597,283.1512,283.1512,300.0
2024-04-01 11:35:00,287.18,287.23,287.07,287.09,3660.0,283.1315,283.1808,283.023,283.0428,3660.0
2024-04-01 11:40:00,287.09,287.13,287.04,287.13,1550.0,283.0428,283.0822,282.9935,283.0822,1550.0
2024-04-01 11:45:00,287.14,287.16,287.02,287.16,3421.0,283.0921,283.1118,282.9737,283.1118,3421.0
2024-04-01 11:50:00,287.19,287.19,286.8,286.83,4316.0,283.1413,283.1413,282.7568,282.7864,4316.0
2024-04-01 11:55:00,286.88,286.91,286.74,286.74,3889.0,282.8357,282.8653,282.6977,282.6977,3889.0
2024-04-01 12:00:00,286.73,286.97,286.72,286.95,3686.0,282.6878,282.9245,282.678,282.9047,3686.0
2024-04-01 12:05:00,287.02,287.14,287.01,287.06,8382.0,282.9737,283.0921,282.9639,283.0132,8382.0
2024-04-01 12:10:00,287.06,287.13,287.01,287.13,21851.0,283.0132,283.0822,282.9639,283.0822,21851.0
2024-04-01 12:15:00,287.15,287.22,287.09,287.11,11211.0,283.1019,283.1709,283.0428,283.0625,11211.0
2024-04-01 12:20:00,287.11,287.16,287.07,287.14,3857.0,283.0625,283.1118,283.023,283.0921,3857.0
2024-04-01 12:25:00,287.16,287.25,287.14,287.24,1450.0,283.1118,283.2005,283.0921,283.1906,1450.0
2024-04-01 12:30:00,287.26,287.28,287.26,287.28,1500.0,283.2104,283.2301,283.2104,283.2301,1500.0
2024-04-01 12:35:00,287.29,287.29,287.29,287.29,100.0,283.2399,283.2399,283.2399,283.2399,100.0
2024-04-01 12:40:00,287.32,287.33,287.32,287.33,900.0,283.2695,283.2794,283.2695,283.2794,900.0
2024-04-01 12:45:00,287.35,287.35,287.24,287.3,2456.0,283.2991,283.2991,283.1906,283.2498,2456.0
2024-04-01 12:50:00,287.29,287.35,287.29,287.32,8629.0,283.2399,283.2991,283.2399,283.2695,8629.0
2024-04-01 12:55:00,287.22,287.26,287.19,287.19,7179.0,283.1709,283.2104,283.1413,283.1413,7179.0
2024-04-01 13:00:00,287.18,287.18,287.09,287.11,12461.0,283.1315,283.1315,283.0428,283.0625,12461.0
2024-04-01 13:05:00,287.11,287.13,287.04,287.04,2600.0,283.0625,283.0822,282.9935,282.9935,2600.0
2024-04-01 13:10:00,287.03,287.09,287.03,287.08,1312.0,282.9836,283.0428,282.9836,283.0329,1312.0
2024-04-01 13:15:00,287.07,287.07,286.95,286.95,5564.0,283.023,283.023,282.9047,282.9047,5564.0
2024-04-01 13:20:00,286.85,286.87,286.79,286.79,12594.0,282.8061,282.8259,282.747,282.747,12594.0
2024-04-01 13:25:00,286.72,287.01,286.72,287.01,862.0,282.678,282.9639,282.678,282.9639,862.0
2024-04-01 13:30:00,286.94,286.94,286.93,286.94,700.0,282.8949,282.8949,282.885,282.8949,700.0
2024-04-01 13:35:00,286.95,287.04,286.95,286.97,2042.0,282.9047,282.9935,282.9047,282.9245,2042.0
2024-04-01 13:40:00,287.01,287.15,287.0,287.14,1600.0,282.9639,283.1019,282.954,283.0921,1600.0
2024-04-01 13:45:00,287.15,287.15,287.08,287.11,1568.0,283.1019,283.1019,283.0329,283.0625,1568.0
2024-04-01 13:50:00,287.13,287.13,286.98,287.04,9740.0,283.0822,283.0822,282.9343,282.9935,9740.0
2024-04-01 13:55:00,287.07,287.14,287.04,287.14,2335.0,283.023,283.0921,282.9935,283.0921,2335.0
2024-04-01 14:00:00,287.12,287.13,287.09,287.12,950.0,283.0723,283.0822,283.0428,283.0723,950.0
2024-04-01 14:05:00,287.11,287.13,287.07,287.11,900.0,283.0625,283.0822,283.023,283.0625,900.0
2024-04-01 14:10:00,287.09,287.09,287.01,287.02,1550.0,283.0428,283.0428,282.9639,282.9737,1550.0
2024-04-01 14:15:00,287.05,287.16,287.05,287.14,1976.0,283.0033,283.1118,283.0033,283.0921,1976.0
2024-04-01 14:20:00,287.17,287.25,287.14,287.23,1835.0,283.1216,283.2005,283.0921,283.1808,1835.0
2024-04-01 14:25:00,287.23,287.23,287.16,287.17,4926.0,283.1808,283.1808,283.1118,283.1216,4926.0
2024-04-01 14:30:00,287.19,287.24,287.19,287.2,1171.0,283.1413,283.1906,283.1413,283.1512,1171.0
2024-04-01 14:35:00,287.21,287.24,287.21,287.24,6320.0,283.1611,283.1906,283.1611,283.1906,6320.0
2024-04-01 14:40:00,287.28,287.3,287.23,287.25,600.0,283.2301,283.2498,283.1808,283.2005,600.0
2024-04-01 14:45:00,287.26,287.27,287.21,287.26,2156.0,283.2104,283.2202,283.1611,283.2104,2156.0
2024-04-01 14:50:00,287.26,287.3,287.2,287.2,3612.0,283.2104,283.2498,283.1512,283.1512,3612.0
2024-04-01 14:55:00,287.24,287.27,287.09,287.14,5740.0,283.1906,283.2202,283.0428,283.0921,5740.0
2024-04-01 15:00:00,287.14,287.23,287.09,287.23,1472.0,283.0921,283.1808,283.0428,283.1808,1472.0
2024-04-01 15:05:00,287.32,287.39,287.32,287.39,300.0,283.2695,283.3385,283.2695,283.3385,300.0
2024-04-01 15:10:00,287.35,287.36,287.21,287.23,1991.0,283.2991,283.309,283.1611,283.1808,1991.0
2024-04-01 15:15:00,287.26,287.3,287.15,287.15,5670.0,283.2104,283.2498,283.1019,283.1019,5670.0
2024-04-01 15:20:00,287.19,287.31,287.14,287.21,6975.0,283.1413,283.2597,283.0921,283.1611,6975.0
2024-04-01 15:25:00,287.22,287.23,287.11,287.15,5611.0,283.1709,283.1808,283.0625,283.1019,5611.0
2024-04-01 15:30:00,287.16,287.32,287.11,287.3,5907.0,283.1118,283.2695,283.0625,283.2498,5907.0
2024-04-01 15:35:00,287.3,287.3,287.05,287.08,12281.0,283.2498,283.2498,283.0033,283.0329,12281.0
2024-04-01 15:40:00,287.09,287.32,287.09,287.28,11989.0,283.0428,283.2695,283.0428,283.2301,11989.0
2024-04-01 15:45:00,287.3,287.32,287.18,287.18,11195.0,283.2498,283.2695,283.1315,283.1315,11195.0
2024-04-01 15:50:00,287.15,287.49,287.11,287.49,16086.0,283.1019,283.4371,283.0625,283.4371,16086.0
2024-04-01 15:55:00,287.56,287.63,287.31,287.4,57071.0,283.5061,283.5751,283.2597,283.3484,57071.0
2024-04-02 09:30:00,284.99,285.14,284.72,284.8,22759.0,280.9724,281.1202,280.7062,280.785,22759.0
2024-04-02 09:35:00,284.78,284.8,284.58,284.63,7527.0,280.7653,280.785,280.5681,280.6174,7527.0
2024-04-02 09:40:00,284.59,284.59,284.38,284.55,14655.0,280.578,280.578,280.371,280.5386,14655.0
2024-04-02 09:45:00,284.53,284.54,284.43,284.48,4600.0,280.5188,280.5287,280.4203,280.4696,4600.0
2024-04-02 09:50:00,284.47,284.51,284.29,284.51,9958.0,280.4597,280.4991,280.2822,280.4991,9958.0
2024-04-02 09:55:00,284.52,284.57,284.34,284.57,7272.0,280.509,280.5583,280.3315,280.5583,7272.0
2024-04-02 10:00:00,284.51,284.81,284.34,284.81,1600.0,280.4991,280.7949,280.3315,280.7949,1600.0
2024-04-02 10:05:00,284.88,284.88,284.42,284.42,2907.0,280.8639,280.8639,280.4104,280.4104,2907.0
2024-04-02 10:10:00,284.32,284.32,284.11,284.13,1200.0,280.3118,280.3118,280.1048,280.1245,1200.0
2024-04-02 10:15:00,284.25,284.28,284.1,284.26,6209.0,280.2428,280.2724,280.0949,280.2527,6209.0
2024-04-02 10:20:00,284.39,284.64,284.39,284.55,10184.0,280.3808,280.6273,280.3808,280.5386,10184.0
2024-04-02 10:25:00,284.59,284.59,284.38,284.38,1267.0,280.578,280.578,280.371,280.371,1267.0
2024-04-02 10:30:00,284.43,284.62,284.35,284.35,3721.0,280.4203,280.6076,280.3414,280.3414,3721.0
2024-04-02 10:35:00,284.47,284.61,284.47,284.6,1109.0,280.4597,280.5977,280.4597,280.5879,1109.0
2024-04-02 10:40:00,284.63,284.63,284.48,284.55,1577.0,280.6174,280.6174,280.4696,280.5386,1577.0
2024-04-02 10:45:00,284.61,284.63,284.33,284.34,2877.0,280.5977,280.6174,280.3217,280.3315,2877.0
2024-04-02 10:50:00,284.4,284.44,284.38,284.39,338.0,280.3907,280.4301,280.371,280.3808,338.0
2024-04-02 10:55:00,284.33,284.34,284.28,284.31,1265.0,280.3217,280.3315,280.2724,280.3019,1265.0
2024-04-02 11:00:00,284.29,284.4,284.22,284.32,5761.0,280.2822,280.3907,280.2132,280.3118,5761.0
2024-04-02 11:05:00,284.31,284.52,284.3,284.51,7264.0,280.3019,280.509,280.2921,280.4991,7264.0
2024-04-02 11:10:00,284.58,284.65,284.57,284.65,567.0,280.5681,280.6372,280.5583,280.6372,567.0
2024-04-02 11:15:00,284.72,284.78,284.63,284.78,1322.0,280.7062,280.7653,280.6174,280.7653,1322.0
2024-04-02 11:20:00,284.76,284.79,284.74,284.79,479.0,280.7456,280.7752,280.7259,280.7752,479.0
2024-04-02 11:25:00,284.67,284.7,284.65,284.68,4356.0,280.6569,280.6865,280.6372,280.6667,4356.0
2024-04-02 11:30:00,284.67,284.75,284.66,284.71,3444.0,280.6569,280.7357,280.647,280.6963,3444.0
2024-04-02 11:35:00,284.73,284.81,284.73,284.8,1561.0,280.716,280.7949,280.716,280.785,1561.0
2024-04-02 11:40:00,284.59,284.66,284.58,284.59,1374.0,280.578,280.647,280.5681,280.578,1374.0
2024-04-02 11:45:00,284.52,284.58,284.52,284.53,5153.0,280.509,280.5681,280.509,280.5188,5153.0
2024-04-02 11:50:00,284.44,284.44,284.33,284.37,2355.0,280.4301,280.4301,280.3217,280.3611,2355.0
2024-04-02 11:55:00,284.33,284.54,284.33,284.36,3487.0,280.3217,280.5287,280.3217,280.3512,3487.0
2024-04-02 12:00:00,284.42,284.42,284.36,284.36,560.0,280.4104,280.4104,280.3512,280.3512,560.0
2024-04-02 12:05:00,284.44,284.44,284.34,284.35,934.0,280.4301,280.4301,280.3315,280.3414,934.0
2024-04-02 12:10:00,284.35,284.35,284.29,284.29,2480.0,280.3414,280.3414,280.2822,280.2822,2480.0
2024-04-02 12:15:00,284.33,284.4,284.3,284.34,559.0,280.3217,280.3907,280.2921,280.3315,559.0
2024-04-02 12:20:00,284.35,284.51,284.31,284.51,852.0,280.3414,280.4991,280.3019,280.4991,852.0
2024-04-02 12:25:00,284.51,284.56,284.51,284.56,600.0,280.4991,280.5484,280.4991,280.5484,600.0
2024-04-02 12:30:00,284.57,284.59,284.57,284.59,200.0,280.5583,280.578,280.5583,280.578,200.0
2024-04-02 12:35:00,284.61,284.69,284.61,284.69,505.0,280.5977,280.6766,280.5977,280.6766,505.0
2024-04-02 12:40:00,284.71,284.73,284.6,284.6,1633.0,280.6963,280.716,280.5879,280.5879,1633.0
2024-04-02 12:45:00,284.62,284.87,284.6,284.87,2406.0,280.6076,280.8541,280.5879,280.8541,2406.0
2024-04-02 12:50:00,284.83,284.83,284.73,284.73,943.0,280.8146,280.8146,280.716,280.716,943.0
2024-04-02 12:55:00,284.9,284.9,284.89,284.9,1183.0,280.8836,280.8836,280.8738,280.8836,1183.0
2024-04-02 13:00:00,284.89,284.93,284.87,284.93,35700.0,280.8738,280.9132,280.8541,280.9132,35700.0
2024-04-02 13:05:00,284.91,284.96,284.85,284.85,1217.0,280.8935,280.9428,280.8343,280.8343,1217.0
2024-04-02 13:10:00,284.8,284.83,284.75,284.75,705.0,280.785,280.8146,280.7357,280.7357,705.0
2024-04-02 13:15:00,284.73,284.78,284.65,284.65,1751.0,280.716,280.7653,280.6372,280.6372,1751.0
2024-04-02 13:20:00,284.62,284.65,284.61,284.65,1000.0,280.6076,280.6372,280.5977,280.6372,1000.0
2024-04-02 13:25:00,284.68,284.72,284.63,284.7,4694.0,280.6667,280.7062,280.6174,280.6865,4694.0
2024-04-02 13:30:00,284.69,284.71,284.69,284.71,1510.0,280.6766,280.6963,280.6766,280.6963,1510.0
2024-04-02 13:35:00,284.63,284.69,284.58,284.59,21105.0,280.6174,280.6766,280.5681,280.578,21105.0
2024-04-02 13:40:00,284.63,284.66,284.52,284.62,5152.0,280.6174,280.647,280.509,280.6076,5152.0
2024-04-02 13:45:00,284.63,284.79,284.62,284.79,2290.0,280.6174,280.7752,280.6076,280.7752,2290.0
2024-04-02 13:50:00,284.82,284.82,284.72,284.72,200.0,280.8048,280.8048,280.7062,280.7062,200.0
2024-04-02 13:55:00,284.72,284.81,284.72,284.77,1110.0,280.7062,280.7949,280.7062,280.7555,1110.0
2024-04-02 14:00:00,284.75,284.75,284.7,284.72,893.0,280.7357,280.7357,280.6865,280.7062,893.0
2024-04-02 14:05:00,284.76,284.85,284.76,284.84,4601.0,280.7456,280.8343,280.7456,280.8245,4601.0
2024-04-02 14:10:00,284.86,284.86,284.8,284.82,923.0,280.8442,280.8442,280.785,280.8048,923.0
2024-04-02 14:15:00,284.82,284.86,284.82,284.85,1845.0,280.8048,280.8442,280.8048,280.8343,1845.0
2024-04-02 14:20:00,284.92,284.92,284.82,284.82,500.0,280.9034,280.9034,280.8048,280.8048,500.0
2024-04-02 14:25:00,284.85,284.91,284.84,284.85,3432.0,280.8343,280.8935,280.8245,280.8343,3432.0
2024-04-02 14:30:00,284.91,284.91,284.9,284.91,248.0,280.8935,280.8935,280.8836,280.8935,248.0
2024-04-02 14:35:00,284.84,284.86,284.78,284.82,900.0,280.8245,280.8442,280.7653,280.8048,900.0
2024-04-02 14:40:00,284.88,284.95,284.87,284.91,3208.0,280.8639,280.9329,280.8541,280.8935,3208.0
2024-04-02 14:45:00,284.8,284.8,284.73,284.78,1427.0,280.785,280.785,280.716,280.7653,1427.0
2024-04-02 14:50:00,284.8,284.89,284.8,284.86,1621.0,280.785,280.8738,280.785,280.8442,1621.0
2024-04-02 14:55:00,284.84,284.85,284.77,284.77,436.0,280.8245,280.8343,280.7555,280.7555,436.0
2024-04-02 15:00:00,284.8,284.99,284.8,284.99,3971.0,280.785,280.9724,280.785,280.9724,3971.0
2024-04-02 15:05:00,285.12,285.14,285.08,285.08,1200.0,281.1005,281.1202,281.0611,281.0611,1200.0
2024-04-02 15:10:00,285.12,285.12,284.99,285.0,1725.0,281.1005,281.1005,280.9724,280.9822,1725.0
2024-04-02 15:15:00,284.88,284.93,284.87,284.89,2616.0,280.8639,280.9132,280.8541,280.8738,2616.0
2024-04-02 15:20:00,284.87,285.0,284.87,285.0,2288.0,280.8541,280.9822,280.8541,280.9822,2288.0
2024-04-02 15:25:00,285.15,285.17,285.12,285.14,794.0,281.1301,281.1498,281.1005,281.1202,794.0
2024-04-02 15:30:00,285.07,285.26,285.03,285.22,5646.0,281.0512,281.2386,281.0118,281.1991,5646.0
2024-04-02 15:35:00,285.26,285.32,285.26,285.31,3829.0,281.2386,281.2977,281.2386,281.2879,3829.0
2024-04-02 15:40:00,285.3,285.31,285.2,285.29,2003.0,281.278,281.2879,281.1794,281.2681,2003.0
2024-04-02 15:45:00,285.22,285.41,285.22,285.41,3716.0,281.1991,281.3864,281.1991,281.3864,3716.0
2024-04-02 15:50:00,285.29,285.41,285.2,285.36,5171.0,281.2681,281.3864,281.1794,281.3371,5171.0
2024-04-02 15:55:00,285.29,285.38,285.25,285.35,43591.0,281.2681,281.3569,281.2287,281.3273,43591.0
2024-04-03 09:30:00,284.72,285.19,284.7,284.99,6359.0,280.7062,281.1695,280.6865,280.9724,6359.0
2024-04-03 09:35:00,285.08,285.23,285.08,285.23,900.0,281.0611,281.209,281.0611,281.209,900.0
2024-04-03 09:40:00,285.28,285.28,285.11,285.12,3673.0,281.2583,281.2583,281.0907,281.1005,3673.0
2024-04-03 09:45:00,285.28,285.33,285.13,285.13,2400.0,281.2583,281.3076,281.1104,281.1104,2400.0
2024-04-03 09:50:00,285.18,285.25,285.17,285.21,10341.0,281.1597,281.2287,281.1498,281.1893,10341.0
2024-04-03 09:55:00,285.22,285.25,285.07,285.09,1900.0,281.1991,281.2287,281.0512,281.071,1900.0
2024-04-03 10:00:00,285.2,286.08,285.2,286.04,2034.0,281.1794,282.047,281.1794,282.0076,2034.0
2024-04-03 10:05:00,286.14,286.21,285.82,285.82,3577.0,282.1062,282.1752,281.7907,281.7907,3577.0
2024-04-03 10:10:00,285.9,286.22,285.9,286.22,8152.0,281.8695,282.185,281.8695,282.185,8152.0
2024-04-03 10:15:00,286.26,286.33,286.12,286.33,11537.0,282.2245,282.2935,282.0864,282.2935,11537.0
2024-04-03 10:20:00,286.31,286.31,286.3,286.3,400.0,282.2738,282.2738,282.2639,282.2639,400.0
2024-04-03 10:25:00,286.26,286.34,286.24,286.34,16500.0,282.2245,282.3033,282.2047,282.3033,16500.0
2024-04-03 10:30:00,286.32,286.41,286.3,286.31,1074.0,282.2836,282.3723,282.2639,282.2738,1074.0
2024-04-03 10:35:00,286.38,286.38,286.33,286.34,238.0,282.3428,282.3428,282.2935,282.3033,238.0
2024-04-03 10:40:00,286.23,286.23,286.23,286.23,200.0,282.1949,282.1949,282.1949,282.1949,200.0
2024-04-03 10:45:00,286.32,286.32,286.26,286.3,469.0,282.2836,282.2836,282.2245,282.2639,469.0
2024-04-03 10:50:00,286.43,286.47,286.39,286.47,2174.0,282.3921,282.4315,282.3526,282.4315,2174.0
2024-04-03 10:55:00,286.44,286.48,286.4,286.45,16269.0,282.4019,282.4414,282.3625,282.4118,16269.0
2024-04-03 11:00:00,286.45,286.5,286.39,286.47,4686.0,282.4118,282.4611,282.3526,282.4315,4686.0
2024-04-03 11:05:00,286.45,286.53,286.45,286.5,2685.0,282.4118,282.4907,282.4118,282.4611,2685.0
2024-04-03 11:10:00,286.56,286.59,286.53,286.54,11389.0,282.5202,282.5498,282.4907,282.5005,11389.0
2024-04-03 11:15:00,286.5,286.5,286.5,286.5,112.0,282.4611,282.4611,282.4611,282.4611,112.0
2024-04-03 11:20:00,286.54,286.55,286.54,286.54,112.0,282.5005,282.5104,282.5005,282.5005,112.0
2024-04-03 11:25:00,286.54,286.54,286.52,286.53,1122.0,282.5005,282.5005,282.4808,282.4907,1122.0
2024-04-03 11:30:00,286.52,286.56,286.49,286.49,556.0,282.4808,282.5202,282.4512,282.4512,556.0
2024-04-03 11:35:00,286.49,286.5,286.46,286.5,1333.0,282.4512,282.4611,282.4216,282.4611,1333.0
2024-04-03 11:40:00,286.45,286.54,286.45,286.53,951.0,282.4118,282.5005,282.4118,282.4907,951.0
2024-04-03 11:45:00,286.37,286.37,286.37,286.37,107.0,282.3329,282.3329,282.3329,282.3329,107.0
2024-04-03 11:50:00,286.23,286.25,286.19,286.19,538.0,282.1949,282.2146,282.1554,282.1554,538.0
2024-04-03 11:55:00,286.2,286.2,286.2,286.2,110197.0,282.1653,282.1653,282.1653,282.1653,110197.0
2024-04-03 12:00:00,286.11,286.14,285.97,286.03,5807.0,282.0766,282.1062,281.9385,281.9977,5807.0
2024-04-03 12:05:00,285.98,286.09,285.98,286.08,8500.0,281.9484,282.0569,281.9484,282.047,8500.0
2024-04-03 12:10:00,286.08,286.18,285.92,286.04,7563.0,282.047,282.1456,281.8893,282.0076,7563.0
2024-04-03 12:15:00,286.03,286.2,286.03,286.19,633.0,281.9977,282.1653,281.9977,282.1554,633.0
2024-04-03 12:20:00,286.28,286.28,286.27,286.28,157.0,282.2442,282.2442,282.2343,282.2442,157.0
2024-04-03 12:25:00,286.28,286.33,286.25,286.33,1408.0,282.2442,282.2935,282.2146,282.2935,1408.0
2024-04-03 12:30:00,286.38,286.47,286.38,286.47,400.0,282.3428,282.4315,282.3428,282.4315,400.0
2024-04-03 12:35:00,286.43,286.45,285.72,285.81,32517.0,282.3921,282.4118,281.6921,281.7808,32517.0
2024-04-03 12:40:00,285.8,286.23,285.8,286.21,7132.0,281.7709,282.1949,281.7709,282.1752,7132.0
2024-04-03 12:45:00,286.21,286.23,286.2,286.21,1225.0,282.1752,282.1949,282.1653,282.1752,1225.0
2024-04-03 12:50:00,286.2,286.34,286.2,286.33,7904.0,282.1653,282.3033,282.1653,282.2935,7904.0
2024-04-03 12:55:00,286.35,286.36,286.3,286.32,3883.0,282.3132,282.3231,282.2639,282.2836,3883.0
2024-04-03 13:00:00,286.26,286.27,286.26,286.26,172.0,282.2245,282.2343,282.2245,282.2245,172.0
2024-04-03 13:05:00,286.25,286.28,286.25,286.26,442.0,282.2146,282.2442,282.2146,282.2245,442.0
2024-04-03 13:10:00,286.35,286.38,286.33,286.34,759.0,282.3132,282.3428,282.2935,282.3033,759.0
2024-04-03 13:15:00,286.34,286.34,286.34,286.34,0.0,282.3033,282.3033,282.3033,282.3033,0.0
2024-04-03 13:20:00,286.25,286.36,286.25,286.36,300.0,282.2146,282.3231,282.2146,282.3231,300.0
2024-04-03 13:25:00,286.39,286.39,286.36,286.37,318.0,282.3526,282.3526,282.3231,282.3329,318.0
2024-04-03 13:30:00,286.35,286.35,286.31,286.31,200.0,282.3132,282.3132,282.2738,282.2738,200.0
2024-04-03 13:35:00,286.27,286.27,286.27,286.27,100.0,282.2343,282.2343,282.2343,282.2343,100.0
2024-04-03 13:40:00,286.29,286.32,286.29,286.31,421.0,282.254,282.2836,282.254,282.2738,421.0
2024-04-03 13:45:00,286.31,286.31,286.31,286.31,0.0,282.2738,282.2738,282.2738,282.2738,0.0
2024-04-03 13:50:00,286.44,286.47,286.39,286.4,5101.0,282.4019,282.4315,282.3526,282.3625,5101.0
2024-04-03 13:55:00,286.39,286.39,286.31,286.37,4541.0,282.3526,282.3526,282.2738,282.3329,4541.0
2024-04-03 14:00:00,286.32,286.32,286.29,286.31,1570.0,282.2836,282.2836,282.254,282.2738,1570.0
2024-04-03 14:05:00,286.37,286.49,286.35,286.44,2948.0,282.3329,282.4512,282.3132,282.4019,2948.0
2024-04-03 14:10:00,286.44,286.47,286.39,286.39,3800.0,282.4019,282.4315,282.3526,282.3526,3800.0
2024-04-03 14:15:00,286.36,286.39,286.22,286.31,2995.0,282.3231,282.3526,282.185,282.2738,2995.0
2024-04-03 14:20:00,286.32,286.33,286.26,286.27,2500.0,282.2836,282.2935,282.2245,282.2343,2500.0
2024-04-03 14:25:00,286.28,286.28,286.18,286.2,6080.0,282.2442,282.2442,282.1456,282.1653,6080.0
2024-04-03 14:30:00,286.18,286.18,286.06,286.17,16838.0,282.1456,282.1456,282.0273,282.1357,16838.0
2024-04-03 14:35:00,286.19,286.26,286.18,286.22,2944.0,282.1554,282.2245,282.1456,282.185,2944.0
2024-04-03 14:40:00,286.23,286.29,286.16,286.22,4338.0,282.1949,282.254,282.1259,282.185,4338.0
2024-04-03 14:45:00,286.2,286.2,286.11,286.11,9649.0,282.1653,282.1653,282.0766,282.0766,9649.0
2024-04-03 14:50:00,286.13,286.15,286.01,286.11,5037.0,282.0963,282.116,281.978,282.0766,5037.0
2024-04-03 14:55:00,286.1,286.17,286.0,286.03,11117.0,282.0667,282.1357,281.9681,281.9977,11117.0
2024-04-03 15:00:00,286.03,286.03,285.93,285.98,3237.0,281.9977,281.9977,281.8991,281.9484,3237.0
2024-04-03 15:05:00,286.01,286.09,285.97,285.97,3100.0,281.978,282.0569,281.9385,281.9385,3100.0
2024-04-03 15:10:00,285.99,285.99,285.36,285.36,13880.0,281.9583,281.9583,281.3371,281.3371,13880.0
2024-04-03 15:15:00,285.26,285.51,284.97,285.36,14107.0,281.2386,281.485,280.9526,281.3371,14107.0
2024-04-03 15:20:00,285.34,285.4,285.11,285.11,6588.0,281.3174,281.3766,281.0907,281.0907,6588.0
2024-04-03 15:25:00,285.09,285.33,285.09,285.22,5100.0,281.071,281.3076,281.071,281.1991,5100.0
2024-04-03 15:30:00,285.25,285.45,285.16,285.45,6882.0,281.2287,281.4259,281.14,281.4259,6882.0
2024-04-03 15:35:00,285.48,285.76,285.48,285.68,10166.0,281.4555,281.7315,281.4555,281.6526,10166.0
2024-04-03 15:40:00,285.65,285.79,285.58,285.74,8835.0,281.6231,281.7611,281.554,281.7118,8835.0
2024-04-03 15:45:00,285.75,285.94,285.75,285.94,14735.0,281.7216,281.909,281.7216,281.909,14735.0
2024-04-03 15:50:00,285.9,285.92,285.74,285.79,19711.0,281.8695,281.8893,281.7118,281.7611,19711.0
2024-04-03 15:55:00,285.76,285.82,285.57,285.75,40915.0,281.7315,281.7907,281.5442,281.7216,40915.0
2024-04-04 09:30:00,287.73,288.09,287.72,288.0,3880.0,283.6737,284.0287,283.6639,283.9399,3880.0
2024-04-04 09:35:00,288.06,288.08,287.72,287.78,4503.0,283.9991,284.0188,283.6639,283.723,4503.0
2024-04-04 09:40:00,287.82,287.95,287.82,287.88,1448.0,283.7625,283.8906,283.7625,283.8216,1448.0
2024-04-04 09:45:00,287.81,287.89,287.8,287.89,3298.0,283.7526,283.8315,283.7427,283.8315,3298.0
2024-04-04 09:50:00,287.85,287.85,287.66,287.66,8545.0,283.792,283.792,283.6047,283.6047,8545.0
2024-04-04 09:55:00,287.68,287.69,287.54,287.59,2442.0,283.6244,283.6343,283.4864,283.5357,2442.0
2024-04-04 10:00:00,287.69,287.72,287.66,287.7,1610.0,283.6343,283.6639,283.6047,283.6442,1610.0
2024-04-04 10:05:00,287.72,287.74,287.68,287.73,2957.0,283.6639,283.6836,283.6244,283.6737,2957.0
2024-04-04 10:10:00,287.67,287.76,287.67,287.72,1818.0,283.6146,283.7033,283.6146,283.6639,1818.0
2024-04-04 10:15:00,287.68,287.76,287.68,287.76,300.0,283.6244,283.7033,283.6244,283.7033,300.0
2024-04-04 10:20:00,287.64,287.66,287.52,287.52,2518.0,283.585,283.6047,283.4667,283.4667,2518.0
2024-04-04 10:25:00,287.63,287.64,287.63,287.63,156.0,283.5751,283.585,283.5751,283.5751,156.0
2024-04-04 10:30:00,287.68,287.68,287.67,287.67,200.0,283.6244,283.6244,283.6146,283.6146,200.0
2024-04-04 10:35:00,287.54,287.65,287.54,287.65,614.0,283.4864,283.5949,283.4864,283.5949,614.0
2024-04-04 10:40:00,287.66,287.72,287.65,287.72,990.0,283.6047,283.6639,283.5949,283.6639,990.0
2024-04-04 10:45:00,287.69,287.71,287.67,287.7,1238.0,283.6343,283.654,283.6146,283.6442,1238.0
2024-04-04 10:50:00,287.74,287.74,287.61,287.64,1588.0,283.6836,283.6836,283.5554,283.585,1588.0
2024-04-04 10:55:00,287.6,287.66,287.6,287.63,700.0,283.5456,283.6047,283.5456,283.5751,700.0
2024-04-04 11:00:00,287.64,287.65,287.62,287.62,1772.0,283.585,283.5949,283.5653,283.5653,1772.0
2024-04-04 11:05:00,287.62,287.62,287.62,287.62,100.0,283.5653,283.5653,283.5653,283.5653,100.0
2024-04-04 11:10:00,287.55,287.57,287.42,287.45,3442.0,283.4963,283.516,283.3681,283.3977,3442.0
2024-04-04 11:15:00,287.45,287.45,287.45,287.45,0.0,283.3977,283.3977,283.3977,283.3977,0.0
2024-04-04 11:20:00,287.48,287.57,287.48,287.55,2176.0,283.4273,283.516,283.4273,283.4963,2176.0
2024-04-04 11:25:00,287.54,287.57,287.54,287.57,1134.0,283.4864,283.516,283.4864,283.516,1134.0
2024-04-04 11:30:00,287.61,287.68,287.6,287.65,1999.0,283.5554,283.6244,283.5456,283.5949,1999.0
2024-04-04 11:35:00,287.65,287.71,287.65,287.7,1050.0,283.5949,283.654,283.5949,283.6442,1050.0
2024-04-04 11:40:00,287.76,287.79,287.76,287.79,839.0,283.7033,283.7329,283.7033,283.7329,839.0
2024-04-04 11:45:00,287.81,287.82,287.75,287.77,1001.0,283.7526,283.7625,283.6935,283.7132,1001.0
2024-04-04 11:50:00,287.79,287.88,287.79,287.88,939.0,283.7329,283.8216,283.7329,283.8216,939.0
2024-04-04 11:55:00,287.87,287.92,287.85,287.9,2921.0,283.8118,283.8611,283.792,283.8413,2921.0
2024-04-04 12:00:00,287.91,287.95,287.87,287.95,1154.0,283.8512,283.8906,283.8118,283.8906,1154.0
2024-04-04 12:05:00,288.0,288.22,288.0,288.19,8916.0,283.9399,284.1568,283.9399,284.1273,8916.0
2024-04-04 12:10:00,288.21,288.21,288.09,288.09,510.0,284.147,284.147,284.0287,284.0287,510.0
2024-04-04 12:15:00,288.05,288.14,288.05,288.14,426.0,283.9892,284.078,283.9892,284.078,426.0
2024-04-04 12:20:00,288.04,288.08,287.97,288.05,2061.0,283.9794,284.0188,283.9104,283.9892,2061.0
2024-04-04 12:25:00,288.01,288.05,288.01,288.05,1517.0,283.9498,283.9892,283.9498,283.9892,1517.0
2024-04-04 12:30:00,288.03,288.05,288.0,288.0,699.0,283.9695,283.9892,283.9399,283.9399,699.0
2024-04-04 12:35:00,288.0,288.04,288.0,288.04,1535.0,283.9399,283.9794,283.9399,283.9794,1535.0
2024-04-04 12:40:00,288.05,288.05,287.98,288.01,1408.0,283.9892,283.9892,283.9202,283.9498,1408.0
2024-04-04 12:45:00,288.0,288.05,288.0,288.05,978.0,283.9399,283.9892,283.9399,283.9892,978.0
2024-04-04 12:50:00,288.03,288.08,288.02,288.07,1615.0,283.9695,284.0188,283.9596,284.0089,1615.0
2024-04-04 12:55:00,288.08,288.08,287.94,287.98,1100.0,284.0188,284.0188,283.8808,283.9202,1100.0
2024-04-04 13:00:00,287.91,287.94,287.86,287.89,2427.0,283.8512,283.8808,283.8019,283.8315,2427.0
2024-04-04 13:05:00,287.87,287.89,287.87,287.89,400.0,283.8118,283.8315,283.8118,283.8315,400.0
2024-04-04 13:10:00,287.97,287.97,287.94,287.94,700.0,283.9104,283.9104,283.8808,283.8808,700.0
2024-04-04 13:15:00,287.92,287.96,287.9,287.9,1327.0,283.8611,283.9005,283.8413,283.8413,1327.0
2024-04-04 13:20:00,287.9,287.9,287.86,287.87,3437.0,283.8413,283.8413,283.8019,283.8118,3437.0
2024-04-04 13:25:00,287.88,287.89,287.83,287.83,1380.0,283.8216,283.8315,283.7723,283.7723,1380.0
2024-04-04 13:30:00,287.82,287.83,287.73,287.81,1035.0,283.7625,283.7723,283.6737,283.7526,1035.0
2024-04-04 13:35:00,287.77,287.78,287.77,287.78,404.0,283.7132,283.723,283.7132,283.723,404.0
2024-04-04 13:40:00,287.69,287.69,287.5,287.5,865.0,283.6343,283.6343,283.447,283.447,865.0
2024-04-04 13:45:00,287.51,287.51,287.34,287.44,1045.0,283.4568,283.4568,283.2892,283.3878,1045.0
2024-04-04 13:50:00,287.44,287.48,287.42,287.42,1113.0,283.3878,283.4273,283.3681,283.3681,1113.0
2024-04-04 13:55:00,287.38,287.38,287.1,287.12,1900.0,283.3287,283.3287,283.0526,283.0723,1900.0
2024-04-04 14:00:00,287.1,287.1,286.94,286.98,3496.0,283.0526,283.0526,282.8949,282.9343,3496.0
2024-04-04 14:05:00,286.85,286.88,286.49,286.53,3691.0,282.8061,282.8357,282.4512,282.4907,3691.0
2024-04-04 14:10:00,286.33,286.34,285.96,285.96,7601.0,282.2935,282.3033,281.9287,281.9287,7601.0
2024-04-04 14:15:00,285.99,285.99,285.52,285.56,3734.0,281.9583,281.9583,281.4949,281.5343,3734.0
2024-04-04 14:20:00,285.5,285.78,285.5,285.78,1590.0,281.4752,281.7512,281.4752,281.7512,1590.0
2024-04-04 14:25:00,285.87,285.87,284.96,284.96,6345.0,281.84,281.84,280.9428,280.9428,6345.0
2024-04-04 14:30:00,284.71,284.72,284.2,284.2,7091.0,280.6963,280.7062,280.1935,280.1935,7091.0
2024-04-04 14:35:00,284.25,284.96,284.21,284.77,4429.0,280.2428,280.9428,280.2034,280.7555,4429.0
2024-04-04 14:40:00,284.61,284.61,283.98,283.99,1341.0,280.5977,280.5977,279.9766,279.9865,1341.0
2024-04-04 14:45:00,284.24,284.53,284.23,284.49,1992.0,280.2329,280.5188,280.2231,280.4794,1992.0
2024-04-04 14:50:00,284.5,284.53,284.2,284.22,2210.0,280.4893,280.5188,280.1935,280.2132,2210.0
2024-04-04 14:55:00,283.94,283.96,283.6,283.8,5264.0,279.9372,279.9569,279.602,279.7991,5264.0
2024-04-04 15:00:00,283.79,283.79,283.29,283.31,5270.0,279.7893,279.7893,279.2963,279.316,5270.0
2024-04-04 15:05:00,283.43,283.88,283.43,283.88,6276.0,279.4344,279.878,279.4344,279.878,6276.0
2024-04-04 15:10:00,283.65,283.69,283.5,283.57,4374.0,279.6513,279.6907,279.5034,279.5724,4374.0
2024-04-04 15:15:00,283.48,283.52,283.08,283.22,5686.0,279.4837,279.5231,279.0893,279.2273,5686.0
2024-04-04 15:20:00,283.29,283.43,283.2,283.2,10100.0,279.2963,279.4344,279.2076,279.2076,10100.0
2024-04-04 15:25:00,283.26,283.3,282.65,282.65,5398.0,279.2668,279.3062,278.6654,278.6654,5398.0
2024-04-04 15:30:00,282.67,282.84,282.56,282.82,6985.0,278.6851,278.8527,278.5766,278.833,6985.0
2024-04-04 15:35:00,282.64,282.68,282.36,282.36,6345.0,278.6555,278.6949,278.3794,278.3794,6345.0
2024-04-04 15:40:00,282.44,282.46,282.14,282.42,4196.0,278.4583,278.478,278.1625,278.4386,4196.0
2024-04-04 15:45:00,282.38,282.69,282.38,282.63,3324.0,278.3992,278.7048,278.3992,278.6456,3324.0
2024-04-04 15:50:00,282.85,282.95,282.46,282.81,6156.0,278.8625,278.9611,278.478,278.8231,6156.0
2024-04-04 15:55:00,282.81,282.81,282.18,282.31,41894.0,278.8231,278.8231,278.202,278.3301,41894.0
2024-04-05 09:30:00,283.08,283.38,282.88,283.26,15923.0,279.0893,279.3851,278.8921,279.2668,15923.0
2024-04-05 09:35:00,283.26,283.32,283.07,283.07,2770.0,279.2668,279.3259,279.0794,279.0794,2770.0
2024-04-05 09:40:00,282.89,283.64,282.89,283.42,3664.0,278.902,279.6414,278.902,279.4245,3664.0
2024-04-05 09:45:00,283.4,283.68,283.4,283.52,1913.0,279.4048,279.6808,279.4048,279.5231,1913.0
2024-04-05 09:50:00,283.54,284.05,283.54,284.05,5680.0,279.5428,280.0456,279.5428,280.0456,5680.0
2024-04-05 09:55:00,283.97,283.97,283.85,283.9,2200.0,279.9667,279.9667,279.8484,279.8977,2200.0
2024-04-05 10:00:00,283.89,283.89,283.65,283.82,3953.0,279.8879,279.8879,279.6513,279.8189,3953.0
2024-04-05 10:05:00,283.83,284.04,283.43,283.71,7215.0,279.8287,280.0358,279.4344,279.7104,7215.0
2024-04-05 10:10:00,283.75,284.16,283.6,283.98,1670.0,279.7498,280.1541,279.602,279.9766,1670.0
2024-04-05 10:15:00,284.01,284.05,283.81,283.81,2475.0,280.0062,280.0456,279.809,279.809,2475.0
2024-04-05 10:20:00,283.85,283.87,283.76,283.87,1252.0,279.8484,279.8682,279.7597,279.8682,1252.0
2024-04-05 10:25:00,283.87,283.87,283.33,283.33,1100.0,279.8682,279.8682,279.3358,279.3358,1100.0
2024-04-05 10:30:00,283.56,283.88,283.56,283.88,1562.0,279.5625,279.878,279.5625,279.878,1562.0
2024-04-05 10:35:00,283.88,284.1,283.78,284.07,3689.0,279.878,280.0949,279.7794,280.0653,3689.0
2024-04-05 10:40:00,283.97,284.07,283.97,284.04,813.0,279.9667,280.0653,279.9667,280.0358,813.0
2024-04-05 10:45:00,284.21,284.25,284.08,284.25,800.0,280.2034,280.2428,280.0752,280.2428,800.0
2024-04-05 10:50:00,284.7,284.7,284.61,284.61,893.0,280.6865,280.6865,280.5977,280.5977,893.0
2024-04-05 10:55:00,284.72,285.0,284.71,284.99,1528.0,280.7062,280.9822,280.6963,280.9724,1528.0
2024-04-05 11:00:00,285.03,285.03,284.71,284.71,3287.0,281.0118,281.0118,280.6963,280.6963,3287.0
2024-04-05 11:05:00,284.71,284.73,284.49,284.67,5860.0,280.6963,280.716,280.4794,280.6569,5860.0
2024-04-05 11:10:00,284.66,284.79,284.51,284.51,4100.0,280.647,280.7752,280.4991,280.4991,4100.0
2024-04-05 11:15:00,284.5,284.51,284.21,284.44,3748.0,280.4893,280.4991,280.2034,280.4301,3748.0
2024-04-05 11:20:00,284.5,284.5,284.41,284.41,300.0,280.4893,280.4893,280.4005,280.4005,300.0
2024-04-05 11:25:00,284.62,284.79,284.62,284.79,1275.0,280.6076,280.7752,280.6076,280.7752,1275.0
2024-04-05 11:30:00,284.92,285.0,284.81,284.91,3110.0,280.9034,280.9822,280.7949,280.8935,3110.0
2024-04-05 11:35:00,284.92,285.03,284.85,285.03,1661.0,280.9034,281.0118,280.8343,281.0118,1661.0
2024-04-05 11:40:00,285.31,285.5,285.24,285.45,5522.0,281.2879,281.4752,281.2188,281.4259,5522.0
2024-04-05 11:45:00,285.67,285.67,285.47,285.47,3200.0,281.6428,281.6428,281.4456,281.4456,3200.0
2024-04-05 11:50:00,285.46,285.53,285.45,285.53,700.0,281.4357,281.5048,281.4259,281.5048,700.0
2024-04-05 11:55:00,285.71,285.87,285.71,285.87,1005.0,281.6822,281.84,281.6822,281.84,1005.0
2024-04-05 12:00:00,285.9,285.9,285.78,285.84,2011.0,281.8695,281.8695,281.7512,281.8104,2011.0
2024-04-05 12:05:00,285.81,285.89,285.69,285.89,3017.0,281.7808,281.8597,281.6625,281.8597,3017.0
2024-04-05 12:10:00,285.87,285.98,285.86,285.96,5931.0,281.84,281.9484,281.8301,281.9287,5931.0
2024-04-05 12:15:00,286.06,286.06,285.99,286.06,1463.0,282.0273,282.0273,281.9583,282.0273,1463.0
2024-04-05 12:20:00,286.04,286.04,285.94,285.94,800.0,282.0076,282.0076,281.909,281.909,800.0
2024-04-05 12:25:00,286.03,286.03,285.93,285.93,3163.0,281.9977,281.9977,281.8991,281.8991,3163.0
2024-04-05 12:30:00,285.89,285.89,285.66,285.77,600.0,281.8597,281.8597,281.6329,281.7414,600.0
2024-04-05 12:35:00,285.82,286.05,285.81,286.04,6400.0,281.7907,282.0174,281.7808,282.0076,6400.0
2024-04-05 12:40:00,286.0,286.0,285.88,285.88,6818.0,281.9681,281.9681,281.8498,281.8498,6818.0
2024-04-05 12:45:00,285.95,286.0,285.81,285.83,10716.0,281.9188,281.9681,281.7808,281.8005,10716.0
2024-04-05 12:50:00,285.83,286.1,285.83,286.08,2300.0,281.8005,282.0667,281.8005,282.047,2300.0
2024-04-05 12:55:00,286.01,286.35,286.01,286.33,2051.0,281.978,282.3132,281.978,282.2935,2051.0
2024-04-05 13:00:00,286.31,286.34,286.04,286.04,2518.0,282.2738,282.3033,282.0076,282.0076,2518.0
2024-04-05 13:05:00,285.99,285.99,285.62,285.66,14033.0,281.9583,281.9583,281.5935,281.6329,14033.0
2024-04-05 13:10:00,285.77,285.77,285.43,285.58,3696.0,281.7414,281.7414,281.4062,281.554,3696.0
2024-04-05 13:15:00,285.53,285.59,285.51,285.52,9609.0,281.5048,281.5639,281.485,281.4949,9609.0
2024-04-05 13:20:00,285.55,285.76,285.55,285.68,5962.0,281.5245,281.7315,281.5245,281.6526,5962.0
2024-04-05 13:25:00,285.75,285.75,285.64,285.71,7931.0,281.7216,281.7216,281.6132,281.6822,7931.0
2024-04-05 13:30:00,285.74,285.89,285.72,285.89,3414.0,281.7118,281.8597,281.6921,281.8597,3414.0
2024-04-05 13:35:00,285.88,285.89,285.67,285.67,5018.0,281.8498,281.8597,281.6428,281.6428,5018.0
2024-04-05 13:40:00,285.65,285.7,285.4,285.41,6554.0,281.6231,281.6724,281.3766,281.3864,6554.0
2024-04-05 13:45:00,285.36,285.4,285.31,285.34,2905.0,281.3371,281.3766,281.2879,281.3174,2905.0
2024-04-05 13:50:00,285.41,285.41,285.22,285.25,5568.0,281.3864,281.3864,281.1991,281.2287,5568.0
2024-04-05 13:55:00,285.1,285.1,284.76,284.98,3535.0,281.0808,281.0808,280.7456,280.9625,3535.0
2024-04-05 14:00:00,284.89,284.91,284.54,284.91,38776.0,280.8738,280.8935,280.5287,280.8935,38776.0
2024-04-05 14:05:00,284.85,285.45,284.85,285.45,6109.0,280.8343,281.4259,280.8343,281.4259,6109.0
2024-04-05 14:10:00,285.47,285.58,285.24,285.37,11206.0,281.4456,281.554,281.2188,281.347,11206.0
2024-04-05 14:15:00,285.39,285.41,285.34,285.39,4720.0,281.3667,281.3864,281.3174,281.3667,4720.0
2024-04-05 14:20:00,285.57,285.7,285.29,285.29,3106.0,281.5442,281.6724,281.2681,281.2681,3106.0
2024-04-05 14:25:00,285.3,285.37,284.96,284.97,2495.0,281.278,281.347,280.9428,280.9526,2495.0
2024-04-05 14:30:00,285.08,285.24,284.98,285.12,4920.0,281.0611,281.2188,280.9625,281.1005,4920.0
2024-04-05 14:35:00,285.16,285.31,285.16,285.31,2605.0,281.14,281.2879,281.14,281.2879,2605.0
2024-04-05 14:40:00,285.33,285.33,285.0,285.25,11837.0,281.3076,281.3076,280.9822,281.2287,11837.0
2024-04-05 14:45:00,285.16,285.16,284.79,284.79,1858.0,281.14,281.14,280.7752,280.7752,1858.0
2024-04-05 14:50:00,284.83,284.86,284.81,284.86,340.0,280.8146,280.8442,280.7949,280.8442,340.0
2024-04-05 14:55:00,284.78,284.87,284.64,284.87,5403.0,280.7653,280.8541,280.6273,280.8541,5403.0
2024-04-05 15:00:00,284.97,285.08,284.9,284.98,10449.0,280.9526,281.0611,280.8836,280.9625,10449.0
2024-04-05 15:05:00,285.13,285.21,284.91,284.98,2685.0,281.1104,281.1893,280.8935,280.9625,2685.0
2024-04-05 15:10:00,285.05,285.1,284.98,285.09,5091.0,281.0315,281.0808,280.9625,281.071,5091.0
2024-04-05 15:15:00,285.19,285.19,285.08,285.17,1003.0,281.1695,281.1695,281.0611,281.1498,1003.0
2024-04-05 15:20:00,285.09,285.18,285.08,285.14,4780.0,281.071,281.1597,281.0611,281.1202,4780.0
2024-04-05 15:25:00,285.12,285.14,285.06,285.08,820.0,281.1005,281.1202,281.0414,281.0611,820.0
2024-04-05 15:30:00,285.14,285.61,285.1,285.56,6881.0,281.1202,281.5836,281.0808,281.5343,6881.0
2024-04-05 15:35:00,285.33,285.33,285.21,285.25,1153.0,281.3076,281.3076,281.1893,281.2287,1153.0
2024-04-05 15:40:00,285.28,285.31,285.16,285.17,3015.0,281.2583,281.2879,281.14,281.1498,3015.0
2024-04-05 15:45:00,285.39,285.4,285.31,285.34,1849.0,281.3667,281.3766,281.2879,281.3174,1849.0
2024-04-05 15:50:00,285.34,285.62,285.34,285.6,1803.0,281.3174,281.5935,281.3174,281.5738,1803.0
2024-04-05 15:55:00,285.64,285.65,285.28,285.3,32719.0,281.6132,281.6231,281.2583,281.278,32719.0
2024-04-08 09:30:00,285.75,285.81,285.68,285.77,10007.0,281.7216,281.7808,281.6526,281.7414,10007.0
2024-04-08 09:35:00,285.61,285.61,285.25,285.25,3681.0,281.5836,281.5836,281.2287,281.2287,3681.0
2024-04-08 09:40:00,285.26,285.46,285.17,285.46,2314.0,281.2386,281.4357,281.1498,281.4357,2314.0
2024-04-08 09:45:00,285.56,285.6,285.56,285.57,1354.0,281.5343,281.5738,281.5343,281.5442,1354.0
2024-04-08 09:50:00,285.41,285.61,285.39,285.56,2706.0,281.3864,281.5836,281.3667,281.5343,2706.0
2024-04-08 09:55:00,285.55,285.56,285.51,285.54,1612.0,281.5245,281.5343,281.485,281.5146,1612.0
2024-04-08 10:00:00,285.54,285.54,285.54,285.54,0.0,281.5146,281.5146,281.5146,281.5146,0.0
2024-04-08 10:05:00,285.38,285.38,285.32,285.32,298.0,281.3569,281.3569,281.2977,281.2977,298.0
2024-04-08 10:10:00,285.56,285.56,285.38,285.39,609.0,281.5343,281.5343,281.3569,281.3667,609.0
2024-04-08 10:15:00,285.45,285.49,285.36,285.37,328.0,281.4259,281.4653,281.3371,281.347,328.0
2024-04-08 10:20:00,285.5,285.65,285.5,285.65,303.0,281.4752,281.6231,281.4752,281.6231,303.0
2024-04-08 10:25:00,285.79,285.94,285.79,285.94,2257.0,281.7611,281.909,281.7611,281.909,2257.0
2024-04-08 10:30:00,286.04,286.22,286.0,286.22,800.0,282.0076,282.185,281.9681,282.185,800.0
2024-04-08 10:35:00,286.07,286.1,286.07,286.1,437.0,282.0371,282.0667,282.0371,282.0667,437.0
2024-04-08 10:40:00,286.04,286.04,286.01,286.01,213.0,282.0076,282.0076,281.978,281.978,213.0
2024-04-08 10:45:00,286.05,286.13,286.05,286.13,1650.0,282.0174,282.0963,282.0174,282.0963,1650.0
2024-04-08 10:50:00,286.16,286.16,286.16,286.16,175.0,282.1259,282.1259,282.1259,282.1259,175.0
2024-04-08 10:55:00,286.26,286.26,286.13,286.16,621.0,282.2245,282.2245,282.0963,282.1259,621.0
2024-04-08 11:00:00,286.19,286.28,285.92,285.98,3311.0,282.1554,282.2442,281.8893,281.9484,3311.0
2024-04-08 11:05:00,286.07,286.13,286.07,286.13,463.0,282.0371,282.0963,282.0371,282.0963,463.0
2024-04-08 11:10:00,286.21,286.21,286.07,286.07,660.0,282.1752,282.1752,282.0371,282.0371,660.0
2024-04-08 11:15:00,286.1,286.1,286.03,286.03,521.0,282.0667,282.0667,281.9977,281.9977,521.0
2024-04-08 11:20:00,286.01,286.14,285.96,286.14,1624.0,281.978,282.1062,281.9287,282.1062,1624.0
2024-04-08 11:25:00,286.05,286.06,286.01,286.01,621.0,282.0174,282.0273,281.978,281.978,621.0
2024-04-08 11:30:00,285.93,285.93,285.89,285.9,859.0,281.8991,281.8991,281.8597,281.8695,859.0
2024-04-08 11:35:00,285.83,285.83,285.47,285.48,1698.0,281.8005,281.8005,281.4456,281.4555,1698.0
2024-04-08 11:40:00,285.48,285.48,285.48,285.48,0.0,281.4555,281.4555,281.4555,281.4555,0.0
2024-04-08 11:45:00,285.65,285.65,285.41,285.59,800.0,281.6231,281.6231,281.3864,281.5639,800.0
2024-04-08 11:50:00,285.57,285.59,285.46,285.52,1080.0,281.5442,281.5639,281.4357,281.4949,1080.0
2024-04-08 11:55:00,285.43,285.53,285.32,285.53,2176.0,281.4062,281.5048,281.2977,281.5048,2176.0
2024-04-08 12:00:00,285.43,285.49,285.43,285.49,406.0,281.4062,281.4653,281.4062,281.4653,406.0
2024-04-08 12:05:00,285.39,285.58,285.39,285.43,1025.0,281.3667,281.554,281.3667,281.4062,1025.0
2024-04-08 12:10:00,285.45,285.45,285.31,285.31,4231.0,281.4259,281.4259,281.2879,281.2879,4231.0
2024-04-08 12:15:00,285.39,285.42,285.38,285.39,1068.0,281.3667,281.3963,281.3569,281.3667,1068.0
2024-04-08 12:20:00,285.37,285.37,285.14,285.17,1151.0,281.347,281.347,281.1202,281.1498,1151.0
2024-04-08 12:25:00,285.32,285.51,285.32,285.48,3733.0,281.2977,281.485,281.2977,281.4555,3733.0
2024-04-08 12:30:00,285.51,285.62,285.5,285.62,1108.0,281.485,281.5935,281.4752,281.5935,1108.0
2024-04-08 12:35:00,285.64,285.64,285.58,285.58,601.0,281.6132,281.6132,281.554,281.554,601.0
2024-04-08 12:40:00,285.55,285.83,285.55,285.74,7564.0,281.5245,281.8005,281.5245,281.7118,7564.0
2024-04-08 12:45:00,285.78,285.78,285.67,285.7,1945.0,281.7512,281.7512,281.6428,281.6724,1945.0
2024-04-08 12:50:00,285.76,285.76,285.71,285.75,500.0,281.7315,281.7315,281.6822,281.7216,500.0
2024-04-08 12:55:00,285.72,285.91,285.72,285.91,2164.0,281.6921,281.8794,281.6921,281.8794,2164.0
2024-04-08 13:00:00,285.94,285.94,285.81,285.81,656.0,281.909,281.909,281.7808,281.7808,656.0
2024-04-08 13:05:00,285.81,285.81,285.79,285.79,499.0,281.7808,281.7808,281.7611,281.7611,499.0
2024-04-08 13:10:00,285.74,285.81,285.7,285.71,1866.0,281.7118,281.7808,281.6724,281.6822,1866.0
2024-04-08 13:15:00,285.76,285.76,285.62,285.67,2404.0,281.7315,281.7315,281.5935,281.6428,2404.0
2024-04-08 13:20:00,285.71,285.71,285.67,285.67,200.0,281.6822,281.6822,281.6428,281.6428,200.0
2024-04-08 13:25:00,285.76,285.87,285.7,285.87,4308.0,281.7315,281.84,281.6724,281.84,4308.0
2024-04-08 13:30:00,285.8,285.82,285.8,285.82,1336.0,281.7709,281.7907,281.7709,281.7907,1336.0
2024-04-08 13:35:00,285.67,285.72,285.66,285.71,5822.0,281.6428,281.6921,281.6329,281.6822,5822.0
2024-04-08 13:40:00,285.73,285.73,285.56,285.66,1271.0,281.7019,281.7019,281.5343,281.6329,1271.0
2024-04-08 13:45:00,285.62,285.63,285.56,285.61,3672.0,281.5935,281.6033,281.5343,281.5836,3672.0
2024-04-08 13:50:00,285.61,285.69,285.61,285.69,4996.0,281.5836,281.6625,281.5836,281.6625,4996.0
2024-04-08 13:55:00,285.75,285.94,285.74,285.94,1230.0,281.7216,281.909,281.7118,281.909,1230.0
2024-04-08 14:00:00,285.93,285.94,285.71,285.71,2326.0,281.8991,281.909,281.6822,281.6822,2326.0
2024-04-08 14:05:00,285.82,285.92,285.82,285.89,2209.0,281.7907,281.8893,281.7907,281.8597,2209.0
2024-04-08 14:10:00,285.97,285.97,285.85,285.86,2123.0,281.9385,281.9385,281.8202,281.8301,2123.0
2024-04-08 14:15:00,285.95,285.97,285.87,285.87,500.0,281.9188,281.9385,281.84,281.84,500.0
2024-04-08 14:20:00,285.86,285.92,285.72,285.72,1588.0,281.8301,281.8893,281.6921,281.6921,1588.0
2024-04-08 14:25:00,285.8,285.88,285.8,285.85,1591.0,281.7709,281.8498,281.7709,281.8202,1591.0
2024-04-08 14:30:00,285.74,285.78,285.72,285.76,4383.0,281.7118,281.7512,281.6921,281.7315,4383.0
2024-04-08 14:35:00,285.74,285.75,285.63,285.68,7095.0,281.7118,281.7216,281.6033,281.6526,7095.0
2024-04-08 14:40:00,285.68,285.69,285.61,285.65,3679.0,281.6526,281.6625,281.5836,281.6231,3679.0
2024-04-08 14:45:00,285.61,285.74,285.58,285.74,2423.0,281.5836,281.7118,281.554,281.7118,2423.0
2024-04-08 14:50:00,285.71,285.74,285.71,285.74,390.0,281.6822,281.7118,281.6822,281.7118,390.0
2024-04-08 14:55:00,285.75,285.84,285.75,285.84,1142.0,281.7216,281.8104,281.7216,281.8104,1142.0
2024-04-08 15:00:00,285.9,285.9,285.77,285.77,545.0,281.8695,281.8695,281.7414,281.7414,545.0
2024-04-08 15:05:00,285.77,285.8,285.61,285.8,878.0,281.7414,281.7709,281.5836,281.7709,878.0
2024-04-08 15:10:00,285.78,285.82,285.77,285.79,421.0,281.7512,281.7907,281.7414,281.7611,421.0
2024-04-08 15:15:00,285.77,285.79,285.77,285.79,200.0,281.7414,281.7611,281.7414,281.7611,200.0
2024-04-08 15:20:00,285.8,285.8,285.66,285.66,407.0,281.7709,281.7709,281.6329,281.6329,407.0
2024-04-08 15:25:00,285.68,285.84,285.67,285.84,2303.0,281.6526,281.8104,281.6428,281.8104,2303.0
2024-04-08 15:30:00,285.84,286.06,285.84,286.05,34155.0,281.8104,282.0273,281.8104,282.0174,34155.0
2024-04-08 15:35:00,285.94,285.94,285.71,285.71,9797.0,281.909,281.909,281.6822,281.6822,9797.0
2024-04-08 15:40:00,285.74,285.74,285.42,285.51,8165.0,281.7118,281.7118,281.3963,281.485,8165.0
2024-04-08 15:45:00,285.46,285.63,285.46,285.63,9218.0,281.4357,281.6033,281.4357,281.6033,9218.0
2024-04-08 15:50:00,285.61,285.61,285.37,285.45,18736.0,281.5836,281.5836,281.347,281.4259,18736.0
2024-04-08 15:55:00,285.45,285.53,285.28,285.53,61976.0,281.4259,281.5048,281.2583,281.5048,61976.0
2024-04-09 09:30:00,286.37,286.65,286.37,286.37,12290.0,282.3329,282.609,282.3329,282.3329,12290.0
2024-04-09 09:35:00,286.29,286.46,286.17,286.4,1219.0,282.254,282.4216,282.1357,282.3625,1219.0
2024-04-09 09:40:00,286.5,286.5,286.11,286.13,3381.0,282.4611,282.4611,282.0766,282.0963,3381.0
2024-04-09 09:45:00,286.19,286.19,285.87,285.87,11944.0,282.1554,282.1554,281.84,281.84,11944.0
2024-04-09 09:50:00,285.74,285.74,285.57,285.63,1410.0,281.7118,281.7118,281.5442,281.6033,1410.0
2024-04-09 09:55:00,285.75,285.75,285.64,285.64,275.0,281.7216,281.7216,281.6132,281.6132,275.0
2024-04-09 10:00:00,285.68,285.78,285.63,285.63,470.0,281.6526,281.7512,281.6033,281.6033,470.0
2024-04-09 10:05:00,285.63,285.64,285.62,285.64,805.0,281.6033,281.6132,281.5935,281.6132,805.0
2024-04-09 10:10:00,285.62,285.73,285.62,285.71,513.0,281.5935,281.7019,281.5935,281.6822,513.0
2024-04-09 10:15:00,285.75,285.75,285.65,285.7,713.0,281.7216,281.7216,281.6231,281.6724,713.0
2024-04-09 10:20:00,285.69,285.8,285.69,285.69,952.0,281.6625,281.7709,281.6625,281.6625,952.0
2024-04-09 10:25:00,285.69,285.7,284.91,284.91,3187.0,281.6625,281.6724,280.8935,280.8935,3187.0
2024-04-09 10:30:00,284.94,284.94,284.35,284.5,2896.0,280.9231,280.9231,280.3414,280.4893,2896.0
2024-04-09 10:35:00,284.1,284.1,283.94,284.05,4552.0,280.0949,280.0949,279.9372,280.0456,4552.0
2024-04-09 10:40:00,283.98,283.98,283.25,283.44,9120.0,279.9766,279.9766,279.2569,279.4442,9120.0
2024-04-09 10:45:00,283.56,283.71,283.29,283.3,9012.0,279.5625,279.7104,279.2963,279.3062,9012.0
2024-04-09 10:50:00,283.36,283.56,283.26,283.3,10164.0,279.3653,279.5625,279.2668,279.3062,10164.0
2024-04-09 10:55:00,283.3,283.84,283.3,283.84,3845.0,279.3062,279.8386,279.3062,279.8386,3845.0
2024-04-09 11:00:00,283.77,283.79,283.67,283.79,4954.0,279.7696,279.7893,279.671,279.7893,4954.0
2024-04-09 11:05:00,283.77,284.14,283.77,284.14,5107.0,279.7696,280.1343,279.7696,280.1343,5107.0
2024-04-09 11:10:00,284.03,284.07,283.87,283.96,13653.0,280.0259,280.0653,279.8682,279.9569,13653.0
2024-04-09 11:15:00,283.98,284.37,283.97,284.37,1849.0,279.9766,280.3611,279.9667,280.3611,1849.0
2024-04-09 11:20:00,284.24,284.25,284.11,284.21,1252.0,280.2329,280.2428,280.1048,280.2034,1252.0
2024-04-09 11:25:00,284.24,284.24,284.07,284.07,600.0,280.2329,280.2329,280.0653,280.0653,600.0
2024-04-09 11:30:00,284.08,284.1,284.03,284.03,784.0,280.0752,280.0949,280.0259,280.0259,784.0
2024-04-09 11:35:00,284.04,284.17,284.04,284.13,1589.0,280.0358,280.1639,280.0358,280.1245,1589.0
2024-04-09 11:40:00,284.06,284.51,284.01,284.51,5590.0,280.0555,280.4991,280.0062,280.4991,5590.0
2024-04-09 11:45:00,284.43,284.68,284.43,284.68,2624.0,280.4203,280.6667,280.4203,280.6667,2624.0
2024-04-09 11:50:00,284.53,284.58,284.42,284.58,1626.0,280.5188,280.5681,280.4104,280.5681,1626.0
2024-04-09 11:55:00,284.62,284.62,284.55,284.58,1433.0,280.6076,280.6076,280.5386,280.5681,1433.0
2024-04-09 12:00:00,284.74,284.83,284.59,284.66,2821.0,280.7259,280.8146,280.578,280.647,2821.0
2024-04-09 12:05:00,284.63,284.78,284.54,284.78,1731.0,280.6174,280.7653,280.5287,280.7653,1731.0
2024-04-09 12:10:00,284.92,285.0,284.92,285.0,354.0,280.9034,280.9822,280.9034,280.9822,354.0
2024-04-09 12:15:00,284.89,284.91,284.82,284.85,1589.0,280.8738,280.8935,280.8048,280.8343,1589.0
2024-04-09 12:20:00,284.84,284.86,284.79,284.85,1822.0,280.8245,280.8442,280.7752,280.8343,1822.0
2024-04-09 12:25:00,284.83,284.96,284.78,284.78,648.0,280.8146,280.9428,280.7653,280.7653,648.0
2024-04-09 12:30:00,284.94,284.94,284.93,284.93,1265.0,280.9231,280.9231,280.9132,280.9132,1265.0
2024-04-09 12:35:00,285.0,285.03,284.96,284.96,542.0,280.9822,281.0118,280.9428,280.9428,542.0
2024-04-09 12:40:00,284.95,284.99,284.94,284.99,305.0,280.9329,280.9724,280.9231,280.9724,305.0
2024-04-09 12:45:00,284.93,284.93,284.84,284.9,1282.0,280.9132,280.9132,280.8245,280.8836,1282.0
2024-04-09 12:50:00,284.79,284.79,284.44,284.47,1833.0,280.7752,280.7752,280.4301,280.4597,1833.0
2024-04-09 12:55:00,284.47,284.58,284.47,284.58,440.0,280.4597,280.5681,280.4597,280.5681,440.0
2024-04-09 13:00:00,284.58,284.74,284.46,284.73,3548.0,280.5681,280.7259,280.4498,280.716,3548.0
2024-04-09 13:05:00,284.77,284.83,284.77,284.81,458.0,280.7555,280.8146,280.7555,280.7949,458.0
2024-04-09 13:10:00,284.75,284.82,284.75,284.81,404.0,280.7357,280.8048,280.7357,280.7949,404.0
2024-04-09 13:15:00,284.78,284.78,284.73,284.73,203.0,280.7653,280.7653,280.716,280.716,203.0
2024-04-09 13:20:00,284.75,284.93,284.75,284.8,28585.0,280.7357,280.9132,280.7357,280.785,28585.0
2024-04-09 13:25:00,284.76,284.81,284.66,284.66,2294.0,280.7456,280.7949,280.647,280.647,2294.0
2024-04-09 13:30:00,284.73,284.78,284.73,284.77,318.0,280.716,280.7653,280.716,280.7555,318.0
2024-04-09 13:35:00,284.76,284.8,284.76,284.8,568.0,280.7456,280.785,280.7456,280.785,568.0
2024-04-09 13:40:00,284.94,284.96,284.64,284.65,3662.0,280.9231,280.9428,280.6273,280.6372,3662.0
2024-04-09 13:45:00,284.66,284.68,284.56,284.56,6693.0,280.647,280.6667,280.5484,280.5484,6693.0
2024-04-09 13:50:00,284.7,284.7,284.6,284.62,2900.0,280.6865,280.6865,280.5879,280.6076,2900.0
2024-04-09 13:55:00,284.65,284.65,284.5,284.5,8972.0,280.6372,280.6372,280.4893,280.4893,8972.0
2024-04-09 14:00:00,284.3,284.37,284.3,284.37,1376.0,280.2921,280.3611,280.2921,280.3611,1376.0
2024-04-09 14:05:00,284.5,284.57,284.47,284.56,1335.0,280.4893,280.5583,280.4597,280.5484,1335.0
2024-04-09 14:10:00,284.55,284.65,284.55,284.65,500.0,280.5386,280.6372,280.5386,280.6372,500.0
2024-04-09 14:15:00,284.55,284.56,284.55,284.56,329.0,280.5386,280.5484,280.5386,280.5484,329.0
2024-04-09 14:20:00,284.75,284.81,284.75,284.81,300.0,280.7357,280.7949,280.7357,280.7949,300.0
2024-04-09 14:25:00,284.52,284.57,284.46,284.46,1488.0,280.509,280.5583,280.4498,280.4498,1488.0
2024-04-09 14:30:00,284.47,284.47,284.35,284.38,572.0,280.4597,280.4597,280.3414,280.371,572.0
2024-04-09 14:35:00,284.42,284.54,284.4,284.53,2254.0,280.4104,280.5287,280.3907,280.5188,2254.0
2024-04-09 14:40:00,284.4,284.4,284.39,284.39,214.0,280.3907,280.3907,280.3808,280.3808,214.0
2024-04-09 14:45:00,284.39,284.39,284.31,284.35,300.0,280.3808,280.3808,280.3019,280.3414,300.0
2024-04-09 14:50:00,284.32,284.49,284.32,284.48,320.0,280.3118,280.4794,280.3118,280.4696,320.0
2024-04-09 14:55:00,284.45,284.45,284.39,284.4,328.0,280.44,280.44,280.3808,280.3907,328.0
2024-04-09 15:00:00,284.38,284.38,284.16,284.16,1500.0,280.371,280.371,280.1541,280.1541,1500.0
2024-04-09 15:05:00,284.3,284.35,283.98,283.98,400.0,280.2921,280.3414,279.9766,279.9766,400.0
2024-04-09 15:10:00,283.98,284.13,283.95,284.12,753.0,279.9766,280.1245,279.947,280.1146,753.0
2024-04-09 15:15:00,284.14,284.43,284.13,284.42,1873.0,280.1343,280.4203,280.1245,280.4104,1873.0
2024-04-09 15:20:00,284.58,284.86,284.51,284.86,1220.0,280.5681,280.8442,280.4991,280.8442,1220.0
2024-04-09 15:25:00,284.91,285.42,284.91,285.41,2507.0,280.8935,281.3963,280.8935,281.3864,2507.0
2024-04-09 15:30:00,285.39,285.65,285.39,285.41,3206.0,281.3667,281.6231,281.3667,281.3864,3206.0
2024-04-09 15:35:00,285.44,285.49,285.08,285.1,3030.0,281.416,281.4653,281.0611,281.0808,3030.0
2024-04-09 15:40:00,285.1,285.23,284.9,285.23,3680.0,281.0808,281.209,280.8836,281.209,3680.0
2024-04-09 15:45:00,285.21,285.22,285.04,285.16,3361.0,281.1893,281.1991,281.0217,281.14,3361.0
2024-04-09 15:50:00,285.06,285.32,285.04,285.29,12943.0,281.0414,281.2977,281.0217,281.2681,12943.0
2024-04-09 15:55:00,285.31,285.93,285.31,285.86,68424.0,281.2879,281.8991,281.2879,281.8301,68424.0
2024-04-10 09:30:00,282.43,282.55,282.15,282.46,21159.0,278.4485,278.5668,278.1724,278.478,21159.0
2024-04-10 09:35:00,282.51,282.68,282.3,282.54,11389.0,278.5273,278.6949,278.3203,278.5569,11389.0
2024-04-10 09:40:00,282.43,282.81,282.29,282.81,6600.0,278.4485,278.8231,278.3104,278.8231,6600.0
2024-04-10 09:45:00,282.79,282.79,282.1,282.1,2610.0,278.8034,278.8034,278.1231,278.1231,2610.0
2024-04-10 09:50:00,282.15,282.95,282.15,282.88,10438.0,278.1724,278.9611,278.1724,278.8921,10438.0
2024-04-10 09:55:00,282.83,283.07,282.65,282.77,43860.0,278.8428,279.0794,278.6654,278.7837,43860.0
2024-04-10 10:00:00,282.77,282.97,282.6,282.61,4275.0,278.7837,278.9808,278.6161,278.6259,4275.0
2024-04-10 10:05:00,282.79,283.17,282.64,283.17,1765.0,278.8034,279.178,278.6555,279.178,1765.0
2024-04-10 10:10:00,283.01,283.11,282.89,282.89,700.0,279.0203,279.1189,278.902,278.902,700.0
2024-04-10 10:15:00,282.98,283.38,282.8,283.34,17306.0,278.9907,279.3851,278.8132,279.3456,17306.0
2024-04-10 10:20:00,283.31,283.36,283.17,283.3,7857.0,279.316,279.3653,279.178,279.3062,7857.0
2024-04-10 10:25:00,283.31,283.41,283.24,283.24,2693.0,279.316,279.4146,279.247,279.247,2693.0
2024-04-10 10:30:00,283.29,283.72,283.23,283.59,6461.0,279.2963,279.7203,279.2372,279.5921,6461.0
2024-04-10 10:35:00,283.6,284.03,283.6,283.94,2936.0,279.602,280.0259,279.602,279.9372,2936.0
2024-04-10 10:40:00,283.88,283.88,283.62,283.62,4523.0,279.878,279.878,279.6217,279.6217,4523.0
2024-04-10 10:45:00,283.58,283.58,283.41,283.45,580.0,279.5822,279.5822,279.4146,279.4541,580.0
2024-04-10 10:50:00,283.51,283.51,283.1,283.15,1700.0,279.5132,279.5132,279.109,279.1583,1700.0
2024-04-10 10:55:00,283.11,283.11,282.86,283.06,2395.0,279.1189,279.1189,278.8724,279.0696,2395.0
2024-04-10 11:00:00,282.97,282.97,282.79,282.79,709.0,278.9808,278.9808,278.8034,278.8034,709.0
2024-04-10 11:05:00,282.85,282.85,282.85,282.85,100.0,278.8625,278.8625,278.8625,278.8625,100.0
2024-04-10 11:10:00,282.79,282.79,282.64,282.77,1200.0,278.8034,278.8034,278.6555,278.7837,1200.0
2024-04-10 11:15:00,282.86,282.86,282.76,282.76,1226.0,278.8724,278.8724,278.7738,278.7738,1226.0
2024-04-10 11:20:00,282.92,282.92,282.75,282.78,1293.0,278.9315,278.9315,278.7639,278.7935,1293.0
2024-04-10 11:25:00,282.83,283.07,282.83,283.07,2209.0,278.8428,279.0794,278.8428,279.0794,2209.0
2024-04-10 11:30:00,282.94,282.94,282.71,282.82,4115.0,278.9513,278.9513,278.7245,278.833,4115.0
2024-04-10 11:35:00,282.81,282.81,282.55,282.6,5358.0,278.8231,278.8231,278.5668,278.6161,5358.0
2024-04-10 11:40:00,282.57,282.57,282.34,282.39,2753.0,278.5865,278.5865,278.3597,278.409,2753.0
2024-04-10 11:45:00,282.37,282.57,282.37,282.57,1942.0,278.3893,278.5865,278.3893,278.5865,1942.0
2024-04-10 11:50:00,282.46,282.53,282.43,282.51,1971.0,278.478,278.547,278.4485,278.5273,1971.0
2024-04-10 11:55:00,282.43,282.52,282.41,282.49,5842.0,278.4485,278.5372,278.4287,278.5076,5842.0
2024-04-10 12:00:00,282.46,282.64,282.38,282.64,2069.0,278.478,278.6555,278.3992,278.6555,2069.0
2024-04-10 12:05:00,282.66,282.74,282.46,282.54,2172.0,278.6752,278.7541,278.478,278.5569,2172.0
2024-04-10 12:10:00,282.55,282.55,282.32,282.35,3969.0,278.5668,278.5668,278.34,278.3696,3969.0
2024-04-10 12:15:00,282.39,282.47,282.35,282.39,1933.0,278.409,278.4879,278.3696,278.409,1933.0
2024-04-10 12:20:00,282.42,282.46,282.35,282.46,2006.0,278.4386,278.478,278.3696,278.478,2006.0
2024-04-10 12:25:00,282.51,282.59,282.5,282.53,1565.0,278.5273,278.6062,278.5175,278.547,1565.0
2024-04-10 12:30:00,282.53,282.53,282.47,282.47,1832.0,278.547,278.547,278.4879,278.4879,1832.0
2024-04-10 12:35:00,282.59,282.71,282.59,282.62,3182.0,278.6062,278.7245,278.6062,278.6358,3182.0
2024-04-10 12:40:00,282.59,282.69,282.53,282.57,8124.0,278.6062,278.7048,278.547,278.5865,8124.0
2024-04-10 12:45:00,282.53,282.6,282.48,282.6,2699.0,278.547,278.6161,278.4977,278.6161,2699.0
2024-04-10 12:50:00,282.65,282.79,282.56,282.79,7547.0,278.6654,278.8034,278.5766,278.8034,7547.0
2024-04-10 12:55:00,282.82,283.0,282.82,282.95,6021.0,278.833,279.0104,278.833,278.9611,6021.0
2024-04-10 13:00:00,282.95,283.06,282.06,282.14,18655.0,278.9611,279.0696,278.0837,278.1625,18655.0
2024-04-10 13:05:00,282.14,282.15,281.81,281.81,5734.0,278.1625,278.1724,277.8372,277.8372,5734.0
2024-04-10 13:10:00,281.84,282.17,281.79,282.17,12895.0,277.8668,278.1921,277.8175,278.1921,12895.0
2024-04-10 13:15:00,282.02,282.61,282.0,282.47,8440.0,278.0442,278.6259,278.0245,278.4879,8440.0
2024-04-10 13:20:00,282.54,283.3,282.52,283.26,12520.0,278.5569,279.3062,278.5372,279.2668,12520.0
2024-04-10 13:25:00,283.29,283.42,282.74,282.75,13197.0,279.2963,279.4245,278.7541,278.7639,13197.0
2024-04-10 13:30:00,282.72,282.89,282.2,282.33,19547.0,278.7344,278.902,278.2217,278.3499,19547.0
2024-04-10 13:35:00,282.37,282.37,281.98,282.01,2402.0,278.3893,278.3893,278.0048,278.0344,2402.0
2024-04-10 13:40:00,281.98,282.3,281.96,282.0,1833.0,278.0048,278.3203,277.9851,278.0245,1833.0
2024-04-10 13:45:00,282.03,282.14,282.02,282.13,2213.0,278.0541,278.1625,278.0442,278.1527,2213.0
2024-04-10 13:50:00,282.37,282.37,282.08,282.33,6631.0,278.3893,278.3893,278.1034,278.3499,6631.0
2024-04-10 13:55:00,282.42,283.28,282.39,282.71,43340.0,278.4386,279.2865,278.409,278.7245,43340.0
2024-04-10 14:00:00,282.76,283.07,282.52,283.0,4361.0,278.7738,279.0794,278.5372,279.0104,4361.0
2024-04-10 14:05:00,282.99,282.99,282.73,282.87,2414.0,279.0006,279.0006,278.7442,278.8823,2414.0
2024-04-10 14:10:00,282.94,283.02,282.74,282.98,3403.0,278.9513,279.0301,278.7541,278.9907,3403.0
2024-04-10 14:15:00,282.98,283.06,282.52,282.52,6462.0,278.9907,279.0696,278.5372,278.5372,6462.0
2024-04-10 14:20:00,282.67,282.83,282.35,282.39,9122.0,278.6851,278.8428,278.3696,278.409,9122.0
2024-04-10 14:25:00,282.42,282.61,282.32,282.33,3799.0,278.4386,278.6259,278.34,278.3499,3799.0
2024-04-10 14:30:00,282.32,282.46,282.26,282.4,7836.0,278.34,278.478,278.2808,278.4189,7836.0
2024-04-10 14:35:00,282.4,282.56,282.34,282.56,2500.0,278.4189,278.5766,278.3597,278.5766,2500.0
2024-04-10 14:40:00,282.73,282.73,282.63,282.69,941.0,278.7442,278.7442,278.6456,278.7048,941.0
2024-04-10 14:45:00,282.67,282.82,282.63,282.67,1626.0,278.6851,278.833,278.6456,278.6851,1626.0
2024-04-10 14:50:00,282.69,282.83,282.42,282.57,7636.0,278.7048,278.8428,278.4386,278.5865,7636.0
2024-04-10 14:55:00,282.53,282.53,282.02,282.05,4592.0,278.547,278.547,278.0442,278.0738,4592.0
2024-04-10 15:00:00,282.0,282.29,281.95,282.08,2636.0,278.0245,278.3104,277.9752,278.1034,2636.0
2024-04-10 15:05:00,282.01,282.31,281.95,282.31,2563.0,278.0344,278.3301,277.9752,278.3301,2563.0
2024-04-10 15:10:00,282.42,282.77,282.37,282.76,4561.0,278.4386,278.7837,278.3893,278.7738,4561.0
2024-04-10 15:15:00,282.78,283.01,282.74,282.94,8900.0,278.7935,279.0203,278.7541,278.9513,8900.0
2024-04-10 15:20:00,283.0,283.2,282.9,283.19,11447.0,279.0104,279.2076,278.9118,279.1977,11447.0
2024-04-10 15:25:00,283.18,283.33,282.95,282.95,7459.0,279.1879,279.3358,278.9611,278.9611,7459.0
2024-04-10 15:30:00,282.9,282.9,282.5,282.61,9815.0,278.9118,278.9118,278.5175,278.6259,9815.0
2024-04-10 15:35:00,282.65,282.68,282.5,282.5,6319.0,278.6654,278.6949,278.5175,278.5175,6319.0
2024-04-10 15:40:00,282.52,283.07,282.52,283.07,5794.0,278.5372,279.0794,278.5372,279.0794,5794.0
2024-04-10 15:45:00,282.99,283.27,282.97,283.17,13638.0,279.0006,279.2766,278.9808,279.178,13638.0
2024-04-10 15:50:00,283.1,283.15,282.94,283.06,11793.0,279.109,279.1583,278.9513,279.0696,11793.0
2024-04-10 15:55:00,283.15,283.32,282.89,282.9,41978.0,279.1583,279.3259,278.902,278.9118,41978.0
2024-04-11 09:30:00,283.78,283.92,283.35,283.54,13041.0,279.7794,279.9174,279.3555,279.5428,13041.0
2024-04-11 09:35:00,283.61,283.61,283.2,283.26,3210.0,279.6118,279.6118,279.2076,279.2668,3210.0
2024-04-11 09:40:00,282.93,283.35,282.92,283.01,5675.0,278.9414,279.3555,278.9315,279.0203,5675.0
2024-04-11 09:45:00,283.09,283.2,282.95,283.05,2405.0,279.0991,279.2076,278.9611,279.0597,2405.0
2024-04-11 09:50:00,283.05,283.24,282.96,283.09,4781.0,279.0597,279.247,278.971,279.0991,4781.0
2024-04-11 09:55:00,283.24,283.25,283.02,283.13,1305.0,279.247,279.2569,279.0301,279.1386,1305.0
2024-04-11 10:00:00,283.15,283.15,282.58,282.68,1870.0,279.1583,279.1583,278.5963,278.6949,1870.0
2024-04-11 10:05:00,282.66,282.66,282.26,282.39,5665.0,278.6752,278.6752,278.2808,278.409,5665.0
2024-04-11 10:10:00,282.39,282.39,282.09,282.19,2793.0,278.409,278.409,278.1132,278.2118,2793.0
2024-04-11 10:15:00,282.01,282.01,281.71,281.98,3542.0,278.0344,278.0344,277.7386,278.0048,3542.0
2024-04-11 10:20:00,282.05,282.19,282.05,282.13,957.0,278.0738,278.2118,278.0738,278.1527,957.0
2024-04-11 10:25:00,282.16,282.2,281.98,282.02,4557.0,278.1823,278.2217,278.0048,278.0442,4557.0
2024-04-11 10:30:00,281.97,282.37,281.97,282.08,8432.0,277.9949,278.3893,277.9949,278.1034,8432.0
2024-04-11 10:35:00,282.12,282.43,282.12,282.38,7833.0,278.1428,278.4485,278.1428,278.3992,7833.0
2024-04-11 10:40:00,282.48,282.48,282.29,282.38,5529.0,278.4977,278.4977,278.3104,278.3992,5529.0
2024-04-11 10:45:00,282.49,282.59,282.46,282.46,3621.0,278.5076,278.6062,278.478,278.478,3621.0
2024-04-11 10:50:00,282.51,282.53,282.39,282.48,2819.0,278.5273,278.547,278.409,278.4977,2819.0
2024-04-11 10:55:00,282.49,282.49,282.35,282.35,219.0,278.5076,278.5076,278.3696,278.3696,219.0
2024-04-11 11:00:00,282.3,282.57,282.27,282.57,1000.0,278.3203,278.5865,278.2907,278.5865,1000.0
2024-04-11 11:05:00,282.43,282.43,282.31,282.37,814.0,278.4485,278.4485,278.3301,278.3893,814.0
2024-04-11 11:10:00,282.53,282.54,282.48,282.48,3876.0,278.547,278.5569,278.4977,278.4977,3876.0
2024-04-11 11:15:00,282.48,282.48,282.48,282.48,0.0,278.4977,278.4977,278.4977,278.4977,0.0
2024-04-11 11:20:00,282.62,282.65,282.62,282.62,2000.0,278.6358,278.6654,278.6358,278.6358,2000.0
2024-04-11 11:25:00,282.45,282.58,282.45,282.5,10933.0,278.4682,278.5963,278.4682,278.5175,10933.0
2024-04-11 11:30:00,282.47,282.66,282.46,282.6,12827.0,278.4879,278.6752,278.478,278.6161,12827.0
2024-04-11 11:35:00,282.6,282.84,282.58,282.78,50954.0,278.6161,278.8527,278.5963,278.7935,50954.0
2024-04-11 11:40:00,282.79,282.99,282.76,282.76,5940.0,278.8034,279.0006,278.7738,278.7738,5940.0
2024-04-11 11:45:00,282.63,283.0,282.63,282.93,19543.0,278.6456,279.0104,278.6456,278.9414,19543.0
2024-04-11 11:50:00,282.93,283.03,282.92,282.99,14314.0,278.9414,279.04,278.9315,279.0006,14314.0
2024-04-11 11:55:00,283.0,283.48,282.99,283.48,7848.0,279.0104,279.4837,279.0006,279.4837,7848.0
2024-04-11 12:00:00,283.48,283.51,283.28,283.39,2951.0,279.4837,279.5132,279.2865,279.3949,2951.0
2024-04-11 12:05:00,283.36,283.36,283.27,283.33,1241.0,279.3653,279.3653,279.2766,279.3358,1241.0
2024-04-11 12:10:00,283.26,283.36,283.24,283.36,22552.0,279.2668,279.3653,279.247,279.3653,22552.0
2024-04-11 12:15:00,283.33,283.37,283.29,283.36,13805.0,279.3358,279.3752,279.2963,279.3653,13805.0
2024-04-11 12:20:00,283.31,283.53,283.3,283.53,505.0,279.316,279.5329,279.3062,279.5329,505.0
2024-04-11 12:25:00,283.43,283.46,283.17,283.17,3333.0,279.4344,279.4639,279.178,279.178,3333.0
2024-04-11 12:30:00,283.29,283.35,283.23,283.35,614.0,279.2963,279.3555,279.2372,279.3555,614.0
2024-04-11 12:35:00,283.32,283.35,283.19,283.27,2546.0,279.3259,279.3555,279.1977,279.2766,2546.0
2024-04-11 12:40:00,283.29,283.44,283.29,283.34,2661.0,279.2963,279.4442,279.2963,279.3456,2661.0
2024-04-11 12:45:00,283.39,283.55,283.38,283.55,1124.0,279.3949,279.5527,279.3851,279.5527,1124.0
2024-04-11 12:50:00,283.55,283.55,283.45,283.49,1306.0,279.5527,279.5527,279.4541,279.4935,1306.0
2024-04-11 12:55:00,283.46,283.53,283.34,283.4,1055.0,279.4639,279.5329,279.3456,279.4048,1055.0
2024-04-11 13:00:00,283.46,283.96,283.28,283.96,13568.0,279.4639,279.9569,279.2865,279.9569,13568.0
2024-04-11 13:05:00,283.93,284.25,283.92,284.2,6039.0,279.9273,280.2428,279.9174,280.1935,6039.0
2024-04-11 13:10:00,284.14,284.32,284.14,284.25,978.0,280.1343,280.3118,280.1343,280.2428,978.0
2024-04-11 13:15:00,284.29,284.59,284.28,284.58,4595.0,280.2822,280.578,280.2724,280.5681,4595.0
2024-04-11 13:20:00,284.65,284.79,284.48,284.63,16587.0,280.6372,280.7752,280.4696,280.6174,16587.0
2024-04-11 13:25:00,284.71,284.82,284.7,284.82,5700.0,280.6963,280.8048,280.6865,280.8048,5700.0
2024-04-11 13:30:00,284.74,284.76,284.68,284.72,2605.0,280.7259,280.7456,280.6667,280.7062,2605.0
2024-04-11 13:35:00,284.61,284.66,284.5,284.5,1791.0,280.5977,280.647,280.4893,280.4893,1791.0
2024-04-11 13:40:00,284.46,284.71,284.37,284.71,2668.0,280.4498,280.6963,280.3611,280.6963,2668.0
2024-04-11 13:45:00,284.76,284.83,284.63,284.83,2801.0,280.7456,280.8146,280.6174,280.8146,2801.0
2024-04-11 13:50:00,284.79,284.9,284.79,284.81,597.0,280.7752,280.8836,280.7752,280.7949,597.0
2024-04-11 13:55:00,284.86,284.91,284.8,284.91,1045.0,280.8442,280.8935,280.785,280.8935,1045.0
2024-04-11 14:00:00,284.91,285.15,284.89,285.1,12994.0,280.8935,281.1301,280.8738,281.0808,12994.0
2024-04-11 14:05:00,285.07,285.57,285.07,285.52,5028.0,281.0512,281.5442,281.0512,281.4949,5028.0
2024-04-11 14:10:00,285.34,285.39,285.27,285.27,6540.0,281.3174,281.3667,281.2484,281.2484,6540.0
2024-04-11 14:15:00,285.29,285.48,285.27,285.31,2260.0,281.2681,281.4555,281.2484,281.2879,2260.0
2024-04-11 14:20:00,285.32,285.36,285.25,285.35,4444.0,281.2977,281.3371,281.2287,281.3273,4444.0
2024-04-11 14:25:00,285.54,285.54,285.41,285.46,705.0,281.5146,281.5146,281.3864,281.4357,705.0
2024-04-11 14:30:00,285.49,285.5,285.42,285.49,3306.0,281.4653,281.4752,281.3963,281.4653,3306.0
2024-04-11 14:35:00,285.56,285.65,285.56,285.65,1068.0,281.5343,281.6231,281.5343,281.6231,1068.0
2024-04-11 14:40:00,285.65,285.65,285.59,285.59,564.0,281.6231,281.6231,281.5639,281.5639,564.0
2024-04-11 14:45:00,285.58,285.61,285.36,285.39,1361.0,281.554,281.5836,281.3371,281.3667,1361.0
2024-04-11 14:50:00,285.37,285.37,285.19,285.25,800.0,281.347,281.347,281.1695,281.2287,800.0
2024-04-11 14:55:00,285.29,285.38,285.29,285.3,1224.0,281.2681,281.3569,281.2681,281.278,1224.0
2024-04-11 15:00:00,285.29,285.29,285.29,285.29,200.0,281.2681,281.2681,281.2681,281.2681,200.0
2024-04-11 15:05:00,285.31,285.49,285.31,285.42,523.0,281.2879,281.4653,281.2879,281.3963,523.0
2024-04-11 15:10:00,285.41,285.47,285.26,285.26,3072.0,281.3864,281.4456,281.2386,281.2386,3072.0
2024-04-11 15:15:00,285.21,285.27,285.16,285.27,1910.0,281.1893,281.2484,281.14,281.2484,1910.0
2024-04-11 15:20:00,285.21,285.39,285.16,285.35,3212.0,281.1893,281.3667,281.14,281.3273,3212.0
2024-04-11 15:25:00,285.37,285.4,285.29,285.4,2065.0,281.347,281.3766,281.2681,281.3766,2065.0
2024-04-11 15:30:00,285.35,285.4,285.25,285.38,1273.0,281.3273,281.3766,281.2287,281.3569,1273.0
2024-04-11 15:35:00,285.36,285.4,285.31,285.38,3014.0,281.3371,281.3766,281.2879,281.3569,3014.0
2024-04-11 15:40:00,285.41,285.51,285.4,285.51,5952.0,281.3864,281.485,281.3766,281.485,5952.0
2024-04-11 15:45:00,285.5,285.6,285.4,285.4,1608.0,281.4752,281.5738,281.3766,281.3766,1608.0
2024-04-11 15:50:00,285.24,285.24,285.09,285.18,4238.0,281.2188,281.2188,281.071,281.1597,4238.0
2024-04-11 15:55:00,285.19,285.21,284.89,284.97,10130.0,281.1695,281.1893,280.8738,280.9526,10130.0
2024-04-12 09:30:00,283.02,283.43,282.77,283.24,17821.0,279.0301,279.4344,278.7837,279.247,17821.0
2024-04-12 09:35:00,283.25,283.39,283.16,283.31,11242.0,279.2569,279.3949,279.1682,279.316,11242.0
2024-04-12 09:40:00,283.29,283.38,283.29,283.33,5564.0,279.2963,279.3851,279.2963,279.3358,5564.0
2024-04-12 09:45:00,283.43,283.67,283.43,283.46,6550.0,279.4344,279.671,279.4344,279.4639,6550.0
2024-04-12 09:50:00,283.43,283.51,283.15,283.18,1735.0,279.4344,279.5132,279.1583,279.1879,1735.0
2024-04-12 09:55:00,283.23,283.41,283.13,283.32,2171.0,279.2372,279.4146,279.1386,279.3259,2171.0
2024-04-12 10:00:00,283.46,283.47,282.93,282.95,2205.0,279.4639,279.4738,278.9414,278.9611,2205.0
2024-04-12 10:05:00,282.99,283.0,282.57,282.71,26413.0,279.0006,279.0104,278.5865,278.7245,26413.0
2024-04-12 10:10:00,282.74,282.77,282.61,282.62,1200.0,278.7541,278.7837,278.6259,278.6358,1200.0
2024-04-12 10:15:00,282.57,282.97,282.5,282.92,7710.0,278.5865,278.9808,278.5175,278.9315,7710.0
2024-04-12 10:20:00,282.84,282.91,282.84,282.84,2476.0,278.8527,278.9217,278.8527,278.8527,2476.0
2024-04-12 10:25:00,282.84,282.84,282.59,282.63,2006.0,278.8527,278.8527,278.6062,278.6456,2006.0
2024-04-12 10:30:00,282.59,282.71,282.59,282.65,1000.0,278.6062,278.7245,278.6062,278.6654,1000.0
2024-04-12 10:35:00,282.45,282.54,282.08,282.2,2559.0,278.4682,278.5569,278.1034,278.2217,2559.0
2024-04-12 10:40:00,282.08,282.09,281.85,282.05,8729.0,278.1034,278.1132,277.8766,278.0738,8729.0
2024-04-12 10:45:00,282.03,282.04,281.92,281.93,1481.0,278.0541,278.064,277.9456,277.9555,1481.0
2024-04-12 10:50:00,281.86,281.91,281.82,281.91,716.0,277.8865,277.9358,277.8471,277.9358,716.0
2024-04-12 10:55:00,281.91,281.91,281.91,281.91,0.0,277.9358,277.9358,277.9358,277.9358,0.0
2024-04-12 11:00:00,281.81,282.32,281.81,282.14,12124.0,277.8372,278.34,277.8372,278.1625,12124.0
2024-04-12 11:05:00,282.14,282.14,282.14,282.14,0.0,278.1625,278.1625,278.1625,278.1625,0.0
2024-04-12 11:10:00,281.97,282.12,281.96,282.12,855.0,277.9949,278.1428,277.9851,278.1428,855.0
2024-04-12 11:15:00,282.01,282.27,281.96,282.27,1731.0,278.0344,278.2907,277.9851,278.2907,1731.0
2024-04-12 11:20:00,282.09,282.09,282.09,282.09,800.0,278.1132,278.1132,278.1132,278.1132,800.0
2024-04-12 11:25:00,282.14,282.39,282.11,282.39,4638.0,278.1625,278.409,278.133,278.409,4638.0
2024-04-12 11:30:00,282.45,282.48,282.37,282.48,6770.0,278.4682,278.4977,278.3893,278.4977,6770.0
2024-04-12 11:35:00,282.56,282.56,282.41,282.41,3978.0,278.5766,278.5766,278.4287,278.4287,3978.0
2024-04-12 11:40:00,282.31,282.44,282.22,282.44,2076.0,278.3301,278.4583,278.2414,278.4583,2076.0
2024-04-12 11:45:00,282.4,282.62,282.36,282.62,5454.0,278.4189,278.6358,278.3794,278.6358,5454.0
2024-04-12 11:50:00,282.56,282.56,282.34,282.38,3579.0,278.5766,278.5766,278.3597,278.3992,3579.0
2024-04-12 11:55:00,282.36,282.43,282.3,282.35,3438.0,278.3794,278.4485,278.3203,278.3696,3438.0
2024-04-12 12:00:00,282.3,282.31,282.11,282.2,3004.0,278.3203,278.3301,278.133,278.2217,3004.0
2024-04-12 12:05:00,282.29,282.31,282.19,282.24,3775.0,278.3104,278.3301,278.2118,278.2611,3775.0
2024-04-12 12:10:00,282.15,282.15,281.94,281.95,4277.0,278.1724,278.1724,277.9654,277.9752,4277.0
2024-04-12 12:15:00,282.0,282.0,281.51,281.52,4716.0,278.0245,278.0245,277.5414,277.5513,4716.0
2024-04-12 12:20:00,281.66,281.82,281.66,281.75,3600.0,277.6893,277.8471,277.6893,277.778,3600.0
2024-04-12 12:25:00,281.81,281.83,281.5,281.52,5484.0,277.8372,277.8569,277.5316,277.5513,5484.0
2024-04-12 12:30:00,281.5,281.57,281.26,281.36,3578.0,277.5316,277.6006,277.2949,277.3935,3578.0
2024-04-12 12:35:00,281.37,281.4,280.84,280.98,4741.0,277.4034,277.433,276.8809,277.0189,4741.0
2024-04-12 12:40:00,281.01,281.07,280.83,280.86,31273.0,277.0485,277.1076,276.871,276.9006,31273.0
2024-04-12 12:45:00,280.91,281.01,280.85,280.87,2722.0,276.9499,277.0485,276.8907,276.9104,2722.0
2024-04-12 12:50:00,280.82,281.02,280.82,280.92,4270.0,276.8611,277.0583,276.8611,276.9597,4270.0
2024-04-12 12:55:00,280.96,281.01,280.81,280.81,4274.0,276.9992,277.0485,276.8513,276.8513,4274.0
2024-04-12 13:00:00,280.78,280.89,280.64,280.67,2583.0,276.8217,276.9302,276.6837,276.7133,2583.0
2024-04-12 13:05:00,280.77,280.84,280.54,280.54,4198.0,276.8119,276.8809,276.5851,276.5851,4198.0
2024-04-12 13:10:00,280.78,280.87,280.7,280.82,1679.0,276.8217,276.9104,276.7428,276.8611,1679.0
2024-04-12 13:15:00,280.8,281.03,280.74,280.74,11533.0,276.8414,277.0682,276.7823,276.7823,11533.0
2024-04-12 13:20:00,280.66,280.66,280.4,280.41,3534.0,276.7034,276.7034,276.4471,276.4569,3534.0
2024-04-12 13:25:00,280.44,280.45,280.25,280.31,3382.0,276.4865,276.4964,276.2992,276.3583,3382.0
2024-04-12 13:30:00,280.3,280.3,280.12,280.17,1910.0,276.3485,276.3485,276.171,276.2203,1910.0
2024-04-12 13:35:00,280.17,280.27,280.11,280.27,3177.0,276.2203,276.3189,276.1612,276.3189,3177.0
2024-04-12 13:40:00,280.38,280.74,280.33,280.62,14936.0,276.4274,276.7823,276.3781,276.664,14936.0
2024-04-12 13:45:00,280.65,281.05,280.65,280.98,4416.0,276.6935,277.0879,276.6935,277.0189,4416.0
2024-04-12 13:50:00,280.98,280.99,280.8,280.85,3266.0,277.0189,277.0288,276.8414,276.8907,3266.0
2024-04-12 13:55:00,280.79,280.99,280.74,280.74,4124.0,276.8316,277.0288,276.7823,276.7823,4124.0
2024-04-12 14:00:00,280.71,280.71,280.48,280.5,1964.0,276.7527,276.7527,276.5259,276.5457,1964.0
2024-04-12 14:05:00,280.65,281.17,280.65,281.11,15673.0,276.6935,277.2062,276.6935,277.1471,15673.0
2024-04-12 14:10:00,281.03,281.2,280.93,280.97,6518.0,277.0682,277.2358,276.9696,277.009,6518.0
2024-04-12 14:15:00,280.94,281.15,280.94,281.04,4092.0,276.9795,277.1865,276.9795,277.078,4092.0
2024-04-12 14:20:00,281.02,281.05,280.84,280.87,6370.0,277.0583,277.0879,276.8809,276.9104,6370.0
2024-04-12 14:25:00,280.76,280.83,280.65,280.83,2792.0,276.802,276.871,276.6935,276.871,2792.0
2024-04-12 14:30:00,280.77,280.77,280.44,280.59,8288.0,276.8119,276.8119,276.4865,276.6344,8288.0
2024-04-12 14:35:00,280.58,280.65,280.32,280.32,7353.0,276.6245,276.6935,276.3682,276.3682,7353.0
2024-04-12 14:40:00,280.31,280.6,280.31,280.43,5246.0,276.3583,276.6443,276.3583,276.4766,5246.0
2024-04-12 14:45:00,280.41,280.44,280.31,280.31,2920.0,276.4569,276.4865,276.3583,276.3583,2920.0
2024-04-12 14:50:00,280.35,280.62,280.35,280.5,5792.0,276.3978,276.664,276.3978,276.5457,5792.0
2024-04-12 14:55:00,280.49,280.59,280.28,280.28,9853.0,276.5358,276.6344,276.3288,276.3288,9853.0
2024-04-12 15:00:00,280.21,280.29,280.07,280.27,5716.0,276.2597,276.3386,276.1217,276.3189,5716.0
2024-04-12 15:05:00,280.25,280.34,280.06,280.15,18603.0,276.2992,276.3879,276.1119,276.2006,18603.0
2024-04-12 15:10:00,280.14,280.28,280.04,280.09,3701.0,276.1907,276.3288,276.0921,276.1414,3701.0
2024-04-12 15:15:00,280.03,280.28,279.94,280.19,12770.0,276.0823,276.3288,275.9936,276.24,12770.0
2024-04-12 15:20:00,280.28,280.38,280.18,280.32,4087.0,276.3288,276.4274,276.2302,276.3682,4087.0
2024-04-12 15:25:00,280.35,280.4,280.18,280.18,7193.0,276.3978,276.4471,276.2302,276.2302,7193.0
2024-04-12 15:30:00,280.21,280.49,280.12,280.42,13583.0,276.2597,276.5358,276.171,276.4668,13583.0
2024-04-12 15:35:00,280.31,280.31,280.04,280.08,6680.0,276.3583,276.3583,276.0921,276.1316,6680.0
2024-04-12 15:40:00,280.08,280.72,280.08,280.72,12502.0,276.1316,276.7626,276.1316,276.7626,12502.0
2024-04-12 15:45:00,280.71,280.91,280.64,280.77,10116.0,276.7527,276.9499,276.6837,276.8119,10116.0
2024-04-12 15:50:00,280.86,280.89,280.38,280.56,21537.0,276.9006,276.9302,276.4274,276.6048,21537.0
2024-04-12 15:55:00,280.58,280.89,280.58,280.89,31944.0,276.6245,276.9302,276.6245,276.9302,31944.0
2024-04-15 09:30:00,283.09,283.18,282.81,282.83,13922.0,279.0991,279.1879,278.8231,278.8428,13922.0
2024-04-15 09:35:00,282.83,282.97,282.75,282.97,2540.0,278.8428,278.9808,278.7639,278.9808,2540.0
2024-04-15 09:40:00,283.07,283.23,283.07,283.23,323.0,279.0794,279.2372,279.0794,279.2372,323.0
2024-04-15 09:45:00,283.2,283.2,282.81,282.99,3882.0,279.2076,279.2076,278.8231,279.0006,3882.0
2024-04-15 09:50:00,283.01,283.07,283.01,283.06,1477.0,279.0203,279.0794,279.0203,279.0696,1477.0
2024-04-15 09:55:00,283.09,283.09,282.9,282.93,2186.0,279.0991,279.0991,278.9118,278.9414,2186.0
2024-04-15 10:00:00,282.99,282.99,282.97,282.97,399.0,279.0006,279.0006,278.9808,278.9808,399.0
2024-04-15 10:05:00,282.67,282.68,282.03,282.03,7641.0,278.6851,278.6949,278.0541,278.0541,7641.0
2024-04-15 10:10:00,281.92,281.92,281.43,281.7,2780.0,277.9456,277.9456,277.4626,277.7287,2780.0
2024-04-15 10:15:00,281.97,282.19,281.97,282.04,667.0,277.9949,278.2118,277.9949,278.064,667.0
2024-04-15 10:20:00,281.99,282.0,281.65,281.82,5952.0,278.0147,278.0245,277.6794,277.8471,5952.0
2024-04-15 10:25:00,281.77,281.77,281.52,281.69,19359.0,277.7978,277.7978,277.5513,277.7189,19359.0
2024-04-15 10:30:00,281.73,281.88,281.58,281.58,3083.0,277.7583,277.9062,277.6104,277.6104,3083.0
2024-04-15 10:35:00,281.55,281.75,281.14,281.14,956.0,277.5809,277.778,277.1766,277.1766,956.0
2024-04-15 10:40:00,281.28,281.56,281.28,281.43,8792.0,277.3147,277.5907,277.3147,277.4626,8792.0
2024-04-15 10:45:00,281.23,281.55,281.14,281.49,9997.0,277.2654,277.5809,277.1766,277.5217,9997.0
2024-04-15 10:50:00,281.44,281.47,281.03,281.03,4595.0,277.4724,277.502,277.0682,277.0682,4595.0
2024-04-15 10:55:00,281.08,281.18,280.95,280.95,990.0,277.1175,277.2161,276.9893,276.9893,990.0
2024-04-15 11:00:00,280.88,281.04,280.75,281.01,2603.0,276.9203,277.078,276.7921,277.0485,2603.0
2024-04-15 11:05:00,281.02,281.03,280.84,280.93,4072.0,277.0583,277.0682,276.8809,276.9696,4072.0
2024-04-15 11:10:00,280.87,281.05,280.86,280.97,2878.0,276.9104,277.0879,276.9006,277.009,2878.0
2024-04-15 11:15:00,281.01,281.01,280.81,280.86,3945.0,277.0485,277.0485,276.8513,276.9006,3945.0
2024-04-15 11:20:00,280.81,280.89,280.73,280.86,1100.0,276.8513,276.9302,276.7724,276.9006,1100.0
2024-04-15 11:25:00,280.83,281.15,280.82,281.1,1716.0,276.871,277.1865,276.8611,277.1372,1716.0
2024-04-15 11:30:00,281.15,281.43,281.14,281.43,1819.0,277.1865,277.4626,277.1766,277.4626,1819.0
2024-04-15 11:35:00,281.34,281.49,281.31,281.37,5591.0,277.3738,277.5217,277.3442,277.4034,5591.0
2024-04-15 11:40:00,281.52,281.52,281.21,281.21,2868.0,277.5513,277.5513,277.2457,277.2457,2868.0
2024-04-15 11:45:00,281.28,281.36,281.19,281.2,17378.0,277.3147,277.3935,277.2259,277.2358,17378.0
2024-04-15 11:50:00,281.41,281.68,281.41,281.62,858.0,277.4428,277.709,277.4428,277.6499,858.0
2024-04-15 11:55:00,281.64,281.68,281.49,281.53,1231.0,277.6696,277.709,277.5217,277.5611,1231.0
2024-04-15 12:00:00,281.53,281.72,281.53,281.72,1350.0,277.5611,277.7485,277.5611,277.7485,1350.0
2024-04-15 12:05:00,281.65,281.71,281.52,281.71,2976.0,277.6794,277.7386,277.5513,277.7386,2976.0
2024-04-15 12:10:00,281.67,281.68,281.55,281.56,3604.0,277.6992,277.709,277.5809,277.5907,3604.0
2024-04-15 12:15:00,281.62,281.65,281.22,281.22,1422.0,277.6499,277.6794,277.2555,277.2555,1422.0
2024-04-15 12:20:00,281.28,281.28,280.85,280.85,2187.0,277.3147,277.3147,276.8907,276.8907,2187.0
2024-04-15 12:25:00,280.61,280.66,280.56,280.66,3814.0,276.6541,276.7034,276.6048,276.7034,3814.0
2024-04-15 12:30:00,280.58,280.58,280.31,280.41,1915.0,276.6245,276.6245,276.3583,276.4569,1915.0
2024-04-15 12:35:00,280.4,280.4,280.08,280.17,10264.0,276.4471,276.4471,276.1316,276.2203,10264.0
2024-04-15 12:40:00,280.21,280.37,280.06,280.12,8136.0,276.2597,276.4175,276.1119,276.171,8136.0
2024-04-15 12:45:00,280.08,280.24,280.02,280.22,7861.0,276.1316,276.2893,276.0724,276.2696,7861.0
2024-04-15 12:50:00,280.15,280.27,280.1,280.27,1091.0,276.2006,276.3189,276.1513,276.3189,1091.0
2024-04-15 12:55:00,280.16,280.34,280.12,280.28,6933.0,276.2105,276.3879,276.171,276.3288,6933.0
2024-04-15 13:00:00,280.28,280.28,280.05,280.28,4860.0,276.3288,276.3288,276.102,276.3288,4860.0
2024-04-15 13:05:00,280.29,280.52,280.28,280.52,2072.0,276.3386,276.5654,276.3288,276.5654,2072.0
2024-04-15 13:10:00,280.44,280.44,280.08,280.08,2916.0,276.4865,276.4865,276.1316,276.1316,2916.0
2024-04-15 13:15:00,280.03,280.08,279.58,279.59,3248.0,276.0823,276.1316,275.6386,275.6485,3248.0
2024-04-15 13:20:00,279.47,279.47,279.11,279.16,9407.0,275.5302,275.5302,275.1753,275.2246,9407.0
2024-04-15 13:25:00,279.08,279.1,278.45,278.49,3300.0,275.1457,275.1654,274.5246,274.564,3300.0
2024-04-15 13:30:00,278.35,278.35,277.93,278.32,5439.0,274.426,274.426,274.0119,274.3964,5439.0
2024-04-15 13:35:00,278.24,278.44,277.97,277.97,15030.0,274.3175,274.5147,274.0513,274.0513,15030.0
2024-04-15 13:40:00,277.97,278.39,277.82,278.09,15604.0,274.0513,274.4654,273.9034,274.1696,15604.0
2024-04-15 13:45:00,278.03,278.15,277.78,277.78,2036.0,274.1105,274.2288,273.864,273.864,2036.0
2024-04-15 13:50:00,277.76,278.03,277.58,277.98,1815.0,273.8443,274.1105,273.6668,274.0612,1815.0
2024-04-15 13:55:00,277.99,278.34,277.95,278.34,8983.0,274.071,274.4161,274.0316,274.4161,8983.0
2024-04-15 14:00:00,278.23,278.23,277.9,278.06,8508.0,274.3077,274.3077,273.9823,274.1401,8508.0
2024-04-15 14:05:00,278.02,278.16,277.8,277.85,2707.0,274.1006,274.2386,273.8837,273.933,2707.0
2024-04-15 14:10:00,277.85,277.85,277.45,277.6,3190.0,273.933,273.933,273.5387,273.6865,3190.0
2024-04-15 14:15:00,277.59,277.73,277.46,277.72,43010.0,273.6767,273.8147,273.5485,273.8049,43010.0
2024-04-15 14:20:00,277.71,277.85,277.4,277.44,4120.0,273.795,273.933,273.4894,273.5288,4120.0
2024-04-15 14:25:00,277.52,277.8,277.52,277.62,3580.0,273.6077,273.8837,273.6077,273.7063,3580.0
2024-04-15 14:30:00,277.54,278.09,277.54,277.99,12376.0,273.6274,274.1696,273.6274,274.071,12376.0
2024-04-15 14:35:00,278.18,278.3,277.84,277.87,10675.0,274.2584,274.3767,273.9232,273.9527,10675.0
2024-04-15 14:40:00,277.96,278.09,277.78,277.79,3979.0,274.0415,274.1696,273.864,273.8739,3979.0
2024-04-15 14:45:00,277.76,277.8,277.5,277.51,1875.0,273.8443,273.8837,273.588,273.5978,1875.0
2024-04-15 14:50:00,277.51,277.51,277.18,277.21,2564.0,273.5978,273.5978,273.2725,273.302,2564.0
2024-04-15 14:55:00,277.38,277.72,277.32,277.56,2411.0,273.4696,273.8049,273.4105,273.6471,2411.0
2024-04-15 15:00:00,277.55,277.6,277.19,277.2,9076.0,273.6372,273.6865,273.2823,273.2922,9076.0
2024-04-15 15:05:00,277.09,277.35,277.09,277.34,10516.0,273.1837,273.4401,273.1837,273.4302,10516.0
2024-04-15 15:10:00,277.3,277.41,277.21,277.21,2201.0,273.3908,273.4992,273.302,273.302,2201.0
2024-04-15 15:15:00,277.24,277.24,276.76,276.77,2683.0,273.3316,273.3316,272.8584,272.8682,2683.0
2024-04-15 15:20:00,276.82,277.36,276.78,277.28,12800.0,272.9175,273.4499,272.8781,273.3711,12800.0
2024-04-15 15:25:00,277.3,277.36,277.06,277.06,3321.0,273.3908,273.4499,273.1542,273.1542,3321.0
2024-04-15 15:30:00,277.1,277.6,277.1,277.48,9255.0,273.1936,273.6865,273.1936,273.5682,9255.0
2024-04-15 15:35:00,277.43,277.5,277.21,277.47,5147.0,273.5189,273.588,273.302,273.5584,5147.0
2024-04-15 15:40:00,277.47,277.48,277.1,277.1,7714.0,273.5584,273.5682,273.1936,273.1936,7714.0
2024-04-15 15:45:00,277.13,277.57,277.1,277.54,7615.0,273.2232,273.657,273.1936,273.6274,7615.0
2024-04-15 15:50:00,277.5,277.53,277.32,277.44,8350.0,273.588,273.6175,273.4105,273.5288,8350.0
2024-04-15 15:55:00,277.39,277.58,277.21,277.29,19967.0,273.4795,273.6668,273.302,273.3809,19967.0
2024-04-16 09:30:00,277.46,277.62,277.16,277.28,18085.0,273.5485,273.7063,273.2527,273.3711,18085.0
2024-04-16 09:35:00,277.33,277.34,276.85,276.9,1800.0,273.4204,273.4302,272.9471,272.9964,1800.0
2024-04-16 09:40:00,276.84,276.85,276.72,276.75,8378.0,272.9373,272.9471,272.8189,272.8485,8378.0
2024-04-16 09:45:00,276.43,276.52,276.26,276.52,1825.0,272.533,272.6218,272.3654,272.6218,1825.0
2024-04-16 09:50:00,276.49,276.73,276.49,276.71,18518.0,272.5922,272.8288,272.5922,272.8091,18518.0
2024-04-16 09:55:00,276.71,277.2,276.64,277.17,16409.0,272.8091,273.2922,272.7401,273.2626,16409.0
2024-04-16 10:00:00,276.87,276.92,276.74,276.74,2004.0,272.9668,273.0161,272.8387,272.8387,2004.0
2024-04-16 10:05:00,276.9,277.15,276.71,277.04,13075.0,272.9964,273.2429,272.8091,273.1344,13075.0
2024-04-16 10:10:00,276.94,277.22,276.93,277.22,17524.0,273.0358,273.3119,273.026,273.3119,17524.0
2024-04-16 10:15:00,277.28,277.41,277.06,277.12,4969.0,273.3711,273.4992,273.1542,273.2133,4969.0
2024-04-16 10:20:00,276.83,276.92,276.78,276.78,23975.0,272.9274,273.0161,272.8781,272.8781,23975.0
2024-04-16 10:25:00,276.77,276.84,276.49,276.55,1983.0,272.8682,272.9373,272.5922,272.6513,1983.0
2024-04-16 10:30:00,276.45,276.48,276.22,276.31,7084.0,272.5528,272.5823,272.326,272.4147,7084.0
2024-04-16 10:35:00,276.35,276.36,276.01,276.21,2576.0,272.4542,272.464,272.119,272.3161,2576.0
2024-04-16 10:40:00,276.27,276.29,276.16,276.25,1500.0,272.3753,272.395,272.2668,272.3556,1500.0
2024-04-16 10:45:00,276.45,276.69,276.43,276.56,6187.0,272.5528,272.7894,272.533,272.6612,6187.0
2024-04-16 10:50:00,276.55,276.55,276.23,276.39,2444.0,272.6513,272.6513,272.3359,272.4936,2444.0
2024-04-16 10:55:00,276.35,276.45,276.25,276.35,2197.0,272.4542,272.5528,272.3556,272.4542,2197.0
2024-04-16 11:00:00,276.37,276.63,276.27,276.63,1700.0,272.4739,272.7302,272.3753,272.7302,1700.0
2024-04-16 11:05:00,276.52,276.71,276.51,276.68,9350.0,272.6218,272.8091,272.6119,272.7795,9350.0
2024-04-16 11:10:00,276.71,276.76,276.54,276.62,5553.0,272.8091,272.8584,272.6415,272.7204,5553.0
2024-04-16 11:15:00,276.65,276.86,276.58,276.75,2825.0,272.7499,272.957,272.6809,272.8485,2825.0
2024-04-16 11:20:00,276.65,276.92,276.55,276.92,919.0,272.7499,273.0161,272.6513,273.0161,919.0
2024-04-16 11:25:00,276.92,277.01,276.9,276.96,6194.0,273.0161,273.1049,272.9964,273.0556,6194.0
2024-04-16 11:30:00,276.88,276.88,276.72,276.75,1033.0,272.9767,272.9767,272.8189,272.8485,1033.0
2024-04-16 11:35:00,276.86,276.92,276.84,276.86,2262.0,272.957,273.0161,272.9373,272.957,2262.0
2024-04-16 11:40:00,276.81,277.11,276.81,277.08,1646.0,272.9077,273.2035,272.9077,273.1739,1646.0
2024-04-16 11:45:00,277.07,277.17,276.94,277.04,7080.0,273.164,273.2626,273.0358,273.1344,7080.0
2024-04-16 11:50:00,277.13,277.57,277.13,277.57,2653.0,273.2232,273.657,273.2232,273.657,2653.0
2024-04-16 11:55:00,277.58,277.61,277.07,277.07,15378.0,273.6668,273.6964,273.164,273.164,15378.0
2024-04-16 12:00:00,277.01,277.01,276.68,276.78,23214.0,273.1049,273.1049,272.7795,272.8781,23214.0
2024-04-16 12:05:00,276.79,277.2,276.7,277.2,4671.0,272.888,273.2922,272.7992,273.2922,4671.0
2024-04-16 12:10:00,277.17,277.17,277.02,277.17,1600.0,273.2626,273.2626,273.1147,273.2626,1600.0
2024-04-16 12:15:00,277.31,277.31,277.19,277.19,2173.0,273.4006,273.4006,273.2823,273.2823,2173.0
2024-04-16 12:20:00,277.19,277.27,277.18,277.18,1603.0,273.2823,273.3612,273.2725,273.2725,1603.0
2024-04-16 12:25:00,277.31,277.39,277.13,277.13,3927.0,273.4006,273.4795,273.2232,273.2232,3927.0
2024-04-16 12:30:00,277.26,277.34,277.17,277.19,2548.0,273.3513,273.4302,273.2626,273.2823,2548.0
2024-04-16 12:35:00,277.12,277.23,277.05,277.12,3200.0,273.2133,273.3218,273.1443,273.2133,3200.0
2024-04-16 12:40:00,277.17,277.32,277.08,277.1,3810.0,273.2626,273.4105,273.1739,273.1936,3810.0
2024-04-16 12:45:00,277.03,277.37,277.01,277.33,2300.0,273.1246,273.4598,273.1049,273.4204,2300.0
2024-04-16 12:50:00,277.3,277.48,277.21,277.22,3018.0,273.3908,273.5682,273.302,273.3119,3018.0
2024-04-16 12:55:00,277.15,277.22,277.15,277.18,716.0,273.2429,273.3119,273.2429,273.2725,716.0
2024-04-16 13:00:00,277.21,277.21,276.87,276.87,8417.0,273.302,273.302,272.9668,272.9668,8417.0
2024-04-16 13:05:00,276.83,277.27,276.8,277.22,3295.0,272.9274,273.3612,272.8978,273.3119,3295.0
2024-04-16 13:10:00,277.18,277.19,276.97,277.03,5000.0,273.2725,273.2823,273.0654,273.1246,5000.0
2024-04-16 13:15:00,277.26,277.38,277.16,277.31,3600.0,273.3513,273.4696,273.2527,273.4006,3600.0
2024-04-16 13:20:00,277.26,277.34,277.22,277.34,1500.0,273.3513,273.4302,273.3119,273.4302,1500.0
2024-04-16 13:25:00,277.33,277.45,277.02,277.02,39245.0,273.4204,273.5387,273.1147,273.1147,39245.0
2024-04-16 13:30:00,277.09,277.09,275.93,276.35,13817.0,273.1837,273.1837,272.0401,272.4542,13817.0
2024-04-16 13:35:00,276.75,277.08,276.61,276.78,3196.0,272.8485,273.1739,272.7105,272.8781,3196.0
2024-04-16 13:40:00,277.07,277.36,276.98,276.98,4308.0,273.164,273.4499,273.0753,273.0753,4308.0
2024-04-16 13:45:00,277.1,277.18,276.7,276.76,4195.0,273.1936,273.2725,272.7992,272.8584,4195.0
2024-04-16 13:50:00,276.55,276.84,276.17,276.84,19279.0,272.6513,272.9373,272.2767,272.9373,19279.0
2024-04-16 13:55:00,276.73,276.79,276.62,276.7,4020.0,272.8288,272.888,272.7204,272.7992,4020.0
2024-04-16 14:00:00,276.85,277.06,276.6,277.06,3283.0,272.9471,273.1542,272.7006,273.1542,3283.0
2024-04-16 14:05:00,277.06,278.16,276.97,278.16,15928.0,273.1542,274.2386,273.0654,274.2386,15928.0
2024-04-16 14:10:00,278.1,278.24,277.34,277.34,5611.0,274.1795,274.3175,273.4302,273.4302,5611.0
2024-04-16 14:15:00,277.25,277.36,276.64,276.68,8940.0,273.3415,273.4499,272.7401,272.7795,8940.0
2024-04-16 14:20:00,276.7,276.77,276.14,276.36,19315.0,272.7992,272.8682,272.2471,272.464,19315.0
2024-04-16 14:25:00,276.57,276.83,276.21,276.34,15062.0,272.6711,272.9274,272.3161,272.4443,15062.0
2024-04-16 14:30:00,276.54,276.77,276.38,276.76,7725.0,272.6415,272.8682,272.4837,272.8584,7725.0
2024-04-16 14:35:00,277.02,277.02,276.77,276.83,3016.0,273.1147,273.1147,272.8682,272.9274,3016.0
2024-04-16 14:40:00,276.96,277.11,276.83,277.06,6147.0,273.0556,273.2035,272.9274,273.1542,6147.0
2024-04-16 14:45:00,276.92,277.19,276.87,277.04,1830.0,273.0161,273.2823,272.9668,273.1344,1830.0
2024-04-16 14:50:00,277.06,277.68,277.06,277.67,6672.0,273.1542,273.7654,273.1542,273.7556,6672.0
2024-04-16 14:55:00,277.57,277.85,277.54,277.85,2898.0,273.657,273.933,273.6274,273.933,2898.0
2024-04-16 15:00:00,277.81,277.85,277.48,277.53,6268.0,273.8936,273.933,273.5682,273.6175,6268.0
2024-04-16 15:05:00,277.44,277.65,277.43,277.54,5405.0,273.5288,273.7358,273.5189,273.6274,5405.0
2024-04-16 15:10:00,277.53,277.67,277.51,277.59,5305.0,273.6175,273.7556,273.5978,273.6767,5305.0
2024-04-16 15:15:00,277.5,277.61,277.32,277.61,2555.0,273.588,273.6964,273.4105,273.6964,2555.0
2024-04-16 15:20:00,277.52,277.74,277.5,277.69,3899.0,273.6077,273.8246,273.588,273.7753,3899.0
2024-04-16 15:25:00,277.69,277.84,277.65,277.74,5645.0,273.7753,273.9232,273.7358,273.8246,5645.0
2024-04-16 15:30:00,277.73,277.73,276.88,276.88,6014.0,273.8147,273.8147,272.9767,272.9767,6014.0
2024-04-16 15:35:00,276.73,277.23,276.7,277.16,5996.0,272.8288,273.3218,272.7992,273.2527,5996.0
2024-04-16 15:40:00,277.16,277.16,276.92,277.16,13678.0,273.2527,273.2527,273.0161,273.2527,13678.0
2024-04-16 15:45:00,277.22,277.3,277.04,277.28,5149.0,273.3119,273.3908,273.1344,273.3711,5149.0
2024-04-16 15:50:00,277.24,277.35,277.1,277.3,11588.0,273.3316,273.4401,273.1936,273.3908,11588.0
2024-04-16 15:55:00,277.25,277.25,276.54,276.64,42747.0,273.3415,273.3415,272.6415,272.7401,42747.0
2024-04-17 09:30:00,277.93,278.02,277.61,277.87,18676.0,274.0119,274.1006,273.6964,273.9527,18676.0
2024-04-17 09:35:00,277.66,277.94,277.66,277.92,4484.0,273.7457,274.0218,273.7457,274.002,4484.0
2024-04-17 09:40:00,277.65,277.93,277.61,277.93,3291.0,273.7358,274.0119,273.6964,274.0119,3291.0
2024-04-17 09:45:00,277.93,278.02,277.8,277.8,4437.0,274.0119,274.1006,273.8837,273.8837,4437.0
2024-04-17 09:50:00,277.77,277.77,277.57,277.58,4706.0,273.8541,273.8541,273.657,273.6668,4706.0
2024-04-17 09:55:00,277.74,277.77,277.55,277.71,1046.0,273.8246,273.8541,273.6372,273.795,1046.0
2024-04-17 10:00:00,277.2,277.25,277.01,277.01,2333.0,273.2922,273.3415,273.1049,273.1049,2333.0
2024-04-17 10:05:00,277.19,277.26,277.19,277.26,219.0,273.2823,273.3513,273.2823,273.3513,219.0
2024-04-17 10:10:00,277.29,277.29,276.89,276.98,1416.0,273.3809,273.3809,272.9866,273.0753,1416.0
2024-04-17 10:15:00,276.98,276.98,276.98,276.98,0.0,273.0753,273.0753,273.0753,273.0753,0.0
2024-04-17 10:20:00,276.71,276.76,276.58,276.76,516.0,272.8091,272.8584,272.6809,272.8584,516.0
2024-04-17 10:25:00,277.14,277.15,277.06,277.1,675.0,273.233,273.2429,273.1542,273.1936,675.0
2024-04-17 10:30:00,277.07,277.08,276.86,276.88,1526.0,273.164,273.1739,272.957,272.9767,1526.0
2024-04-17 10:35:00,276.9,276.92,276.67,276.67,500.0,272.9964,273.0161,272.7697,272.7697,500.0
2024-04-17 10:40:00,276.82,276.85,276.71,276.75,1613.0,272.9175,272.9471,272.8091,272.8485,1613.0
2024-04-17 10:45:00,276.79,277.05,276.79,277.05,777.0,272.888,273.1443,272.888,273.1443,777.0
2024-04-17 10:50:00,276.65,276.65,275.93,275.97,800.0,272.7499,272.7499,272.0401,272.0795,800.0
2024-04-17 10:55:00,276.13,276.31,276.09,276.28,3291.0,272.2373,272.4147,272.1978,272.3852,3291.0
2024-04-17 11:00:00,276.35,276.89,276.35,276.89,8383.0,272.4542,272.9866,272.4542,272.9866,8383.0
2024-04-17 11:05:00,276.34,276.51,276.32,276.4,1411.0,272.4443,272.6119,272.4246,272.5035,1411.0
2024-04-17 11:10:00,276.45,276.5,276.39,276.39,763.0,272.5528,272.6021,272.4936,272.4936,763.0
2024-04-17 11:15:00,276.36,276.36,276.17,276.17,904.0,272.464,272.464,272.2767,272.2767,904.0
2024-04-17 11:20:00,276.14,276.14,276.09,276.1,2531.0,272.2471,272.2471,272.1978,272.2077,2531.0
2024-04-17 11:25:00,276.07,276.17,275.88,275.88,500.0,272.1781,272.2767,271.9908,271.9908,500.0
2024-04-17 11:30:00,275.74,275.74,275.3,275.3,6273.0,271.8528,271.8528,271.419,271.419,6273.0
2024-04-17 11:35:00,275.46,275.57,275.37,275.57,5688.0,271.5767,271.6852,271.488,271.6852,5688.0
2024-04-17 11:40:00,275.53,275.82,275.51,275.7,14022.0,271.6457,271.9316,271.626,271.8133,14022.0
2024-04-17 11:45:00,275.7,275.7,275.7,275.7,0.0,271.8133,271.8133,271.8133,271.8133,0.0
2024-04-17 11:50:00,275.69,275.76,275.55,275.73,1522.0,271.8035,271.8725,271.6654,271.8429,1522.0
2024-04-17 11:55:00,275.74,275.74,275.74,275.74,145.0,271.8528,271.8528,271.8528,271.8528,145.0
2024-04-17 12:00:00,275.38,275.38,275.29,275.29,400.0,271.4978,271.4978,271.4091,271.4091,400.0
2024-04-17 12:05:00,274.98,274.98,274.81,274.96,3658.0,271.1035,271.1035,270.9359,271.0838,3658.0
2024-04-17 12:10:00,275.15,275.31,275.15,275.31,15064.0,271.2711,271.4288,271.2711,271.4288,15064.0
2024-04-17 12:15:00,275.26,275.26,275.06,275.06,850.0,271.3795,271.3795,271.1824,271.1824,850.0
2024-04-17 12:20:00,275.31,275.33,274.95,274.95,8696.0,271.4288,271.4485,271.0739,271.0739,8696.0
2024-04-17 12:25:00,274.93,275.06,274.93,275.06,649.0,271.0542,271.1824,271.0542,271.1824,649.0
2024-04-17 12:30:00,274.87,274.88,274.76,274.76,814.0,270.995,271.0049,270.8866,270.8866,814.0
2024-04-17 12:35:00,274.83,274.91,274.76,274.81,15672.0,270.9556,271.0345,270.8866,270.9359,15672.0
2024-04-17 12:40:00,274.8,274.87,274.42,274.43,2931.0,270.926,270.995,270.5514,270.5612,2931.0
2024-04-17 12:45:00,274.51,274.72,274.2,274.72,13931.0,270.6401,270.8471,270.3345,270.8471,13931.0
2024-04-17 12:50:00,274.7,274.76,274.63,274.71,7618.0,270.8274,270.8866,270.7584,270.8373,7618.0
2024-04-17 12:55:00,274.51,274.73,274.51,274.69,1198.0,270.6401,270.857,270.6401,270.8176,1198.0
2024-04-17 13:00:00,274.61,274.79,274.6,274.79,4189.0,270.7387,270.9162,270.7288,270.9162,4189.0
2024-04-17 13:05:00,274.93,275.13,274.88,275.12,3145.0,271.0542,271.2514,271.0049,271.2415,3145.0
2024-04-17 13:10:00,275.17,275.2,275.17,275.19,500.0,271.2908,271.3204,271.2908,271.3105,500.0
2024-04-17 13:15:00,275.2,275.48,275.2,275.41,3798.0,271.3204,271.5964,271.3204,271.5274,3798.0
2024-04-17 13:20:00,275.41,275.41,275.41,275.41,0.0,271.5274,271.5274,271.5274,271.5274,0.0
2024-04-17 13:25:00,275.48,275.68,275.31,275.65,3018.0,271.5964,271.7936,271.4288,271.764,3018.0
2024-04-17 13:30:00,275.77,275.77,275.56,275.56,1355.0,271.8823,271.8823,271.6753,271.6753,1355.0
2024-04-17 13:35:00,275.69,275.81,275.69,275.7,752.0,271.8035,271.9218,271.8035,271.8133,752.0
2024-04-17 13:40:00,275.68,275.68,275.45,275.57,1778.0,271.7936,271.7936,271.5669,271.6852,1778.0
2024-04-17 13:45:00,275.45,275.49,275.45,275.49,1066.0,271.5669,271.6063,271.5669,271.6063,1066.0
2024-04-17 13:50:00,275.75,275.75,275.5,275.73,2204.0,271.8626,271.8626,271.6161,271.8429,2204.0
2024-04-17 13:55:00,275.91,276.02,275.91,276.02,1629.0,272.0204,272.1288,272.0204,272.1288,1629.0
2024-04-17 14:00:00,275.94,276.09,275.89,276.07,1961.0,272.0499,272.1978,272.0007,272.1781,1961.0
2024-04-17 14:05:00,276.01,276.02,275.9,275.95,1258.0,272.119,272.1288,272.0105,272.0598,1258.0
2024-04-17 14:10:00,275.93,275.94,275.75,275.94,4575.0,272.0401,272.0499,271.8626,272.0499,4575.0
2024-04-17 14:15:00,275.74,275.88,275.57,275.78,1522.0,271.8528,271.9908,271.6852,271.8922,1522.0
2024-04-17 14:20:00,275.79,275.79,275.63,275.72,1441.0,271.9021,271.9021,271.7443,271.833,1441.0
2024-04-17 14:25:00,275.72,275.93,275.72,275.83,515.0,271.833,272.0401,271.833,271.9415,515.0
2024-04-17 14:30:00,275.75,275.75,275.71,275.74,2271.0,271.8626,271.8626,271.8232,271.8528,2271.0
2024-04-17 14:35:00,275.69,275.89,275.6,275.89,666.0,271.8035,272.0007,271.7147,272.0007,666.0
2024-04-17 14:40:00,275.87,276.66,275.87,276.62,8203.0,271.9809,272.7598,271.9809,272.7204,8203.0
2024-04-17 14:45:00,276.87,276.91,276.48,276.49,4884.0,272.9668,273.0063,272.5823,272.5922,4884.0
2024-04-17 14:50:00,276.47,276.47,275.6,275.6,1393.0,272.5725,272.5725,271.7147,271.7147,1393.0
2024-04-17 14:55:00,275.63,275.75,275.63,275.63,785.0,271.7443,271.8626,271.7443,271.7443,785.0
2024-04-17 15:00:00,275.34,275.46,275.24,275.25,15827.0,271.4584,271.5767,271.3598,271.3697,15827.0
2024-04-17 15:05:00,275.24,275.36,275.06,275.26,21398.0,271.3598,271.4781,271.1824,271.3795,21398.0
2024-04-17 15:10:00,275.25,275.25,274.99,275.08,1400.0,271.3697,271.3697,271.1133,271.2021,1400.0
2024-04-17 15:15:00,275.17,275.53,275.13,275.39,23195.0,271.2908,271.6457,271.2514,271.5077,23195.0
2024-04-17 15:20:00,275.4,275.47,275.18,275.29,23875.0,271.5176,271.5866,271.3007,271.4091,23875.0
2024-04-17 15:25:00,275.27,275.3,275.07,275.07,27623.0,271.3894,271.419,271.1922,271.1922,27623.0
2024-04-17 15:30:00,275.13,275.43,275.11,275.38,31130.0,271.2514,271.5471,271.2316,271.4978,31130.0
2024-04-17 15:35:00,275.29,275.32,274.99,275.16,20729.0,271.4091,271.4387,271.1133,271.2809,20729.0
2024-04-17 15:40:00,275.09,275.48,274.96,275.41,29037.0,271.2119,271.5964,271.0838,271.5274,29037.0
2024-04-17 15:45:00,275.33,275.64,275.31,275.54,29927.0,271.4485,271.7542,271.4288,271.6556,29927.0
2024-04-17 15:50:00,275.57,275.6,275.18,275.57,45402.0,271.6852,271.7147,271.3007,271.6852,45402.0
2024-04-17 15:55:00,275.52,275.57,274.91,274.97,138060.0,271.6359,271.6852,271.0345,271.0936,138060.0
2024-04-18 09:30:00,275.58,275.72,275.39,275.39,12880.0,271.695,271.833,271.5077,271.5077,12880.0
2024-04-18 09:35:00,275.26,275.27,274.6,274.7,2740.0,271.3795,271.3894,270.7288,270.8274,2740.0
2024-04-18 09:40:00,274.76,275.0,274.73,274.94,4228.0,270.8866,271.1232,270.857,271.064,4228.0
2024-04-18 09:45:00,274.85,275.32,274.83,275.32,3125.0,270.9753,271.4387,270.9556,271.4387,3125.0
2024-04-18 09:50:00,275.27,275.33,275.09,275.09,2190.0,271.3894,271.4485,271.2119,271.2119,2190.0
2024-04-18 09:55:00,274.99,275.36,274.99,275.36,645.0,271.1133,271.4781,271.1133,271.4781,645.0
2024-04-18 10:00:00,275.34,275.34,274.95,275.0,2438.0,271.4584,271.4584,271.0739,271.1232,2438.0
2024-04-18 10:05:00,275.19,275.51,275.11,275.5,3047.0,271.3105,271.626,271.2316,271.6161,3047.0
2024-04-18 10:10:00,275.59,275.59,275.46,275.52,600.0,271.7049,271.7049,271.5767,271.6359,600.0
2024-04-18 10:15:00,275.69,275.73,275.61,275.7,1000.0,271.8035,271.8429,271.7246,271.8133,1000.0
2024-04-18 10:20:00,275.71,275.72,275.57,275.66,3245.0,271.8232,271.833,271.6852,271.7739,3245.0
2024-04-18 10:25:00,275.75,275.95,275.68,275.85,4284.0,271.8626,272.0598,271.7936,271.9612,4284.0
2024-04-18 10:30:00,275.83,276.0,275.83,276.0,270.0,271.9415,272.1091,271.9415,272.1091,270.0
2024-04-18 10:35:00,276.18,276.4,276.13,276.13,1652.0,272.2866,272.5035,272.2373,272.2373,1652.0
2024-04-18 10:40:00,276.07,276.24,276.07,276.24,274.0,272.1781,272.3457,272.1781,272.3457,274.0
2024-04-18 10:45:00,276.46,276.52,276.25,276.46,1786.0,272.5626,272.6218,272.3556,272.5626,1786.0
2024-04-18 10:50:00,276.36,276.46,276.36,276.37,2028.0,272.464,272.5626,272.464,272.4739,2028.0
2024-04-18 10:55:00,276.55,276.83,276.43,276.43,8728.0,272.6513,272.9274,272.533,272.533,8728.0
2024-04-18 11:00:00,276.57,276.64,276.43,276.43,4177.0,272.6711,272.7401,272.533,272.533,4177.0
2024-04-18 11:05:00,276.56,276.63,276.47,276.61,1185.0,272.6612,272.7302,272.5725,272.7105,1185.0
2024-04-18 11:10:00,276.65,276.65,276.65,276.65,100.0,272.7499,272.7499,272.7499,272.7499,100.0
2024-04-18 11:15:00,276.78,276.92,276.77,276.92,866.0,272.8781,273.0161,272.8682,273.0161,866.0
2024-04-18 11:20:00,276.89,276.95,276.89,276.94,1112.0,272.9866,273.0457,272.9866,273.0358,1112.0
2024-04-18 11:25:00,276.89,276.89,276.52,276.52,916.0,272.9866,272.9866,272.6218,272.6218,916.0
2024-04-18 11:30:00,276.5,276.56,276.43,276.5,729.0,272.6021,272.6612,272.533,272.6021,729.0
2024-04-18 11:35:00,276.42,276.5,276.34,276.49,681.0,272.5232,272.6021,272.4443,272.5922,681.0
2024-04-18 11:40:00,276.26,276.35,276.26,276.35,471.0,272.3654,272.4542,272.3654,272.4542,471.0
2024-04-18 11:45:00,276.36,276.36,276.22,276.29,4831.0,272.464,272.464,272.326,272.395,4831.0
2024-04-18 11:50:00,276.32,276.32,276.16,276.27,408.0,272.4246,272.4246,272.2668,272.3753,408.0
2024-04-18 11:55:00,276.3,276.34,276.3,276.34,300.0,272.4049,272.4443,272.4049,272.4443,300.0
2024-04-18 12:00:00,276.49,276.49,276.44,276.44,1431.0,272.5922,272.5922,272.5429,272.5429,1431.0
2024-04-18 12:05:00,276.08,276.08,276.06,276.06,300.0,272.188,272.188,272.1683,272.1683,300.0
2024-04-18 12:10:00,276.03,276.03,276.03,276.03,100.0,272.1387,272.1387,272.1387,272.1387,100.0
2024-04-18 12:15:00,275.99,276.14,275.98,276.12,1338.0,272.0992,272.2471,272.0894,272.2274,1338.0
2024-04-18 12:20:00,276.17,276.17,276.13,276.13,300.0,272.2767,272.2767,272.2373,272.2373,300.0
2024-04-18 12:25:00,276.13,276.13,276.13,276.13,0.0,272.2373,272.2373,272.2373,272.2373,0.0
2024-04-18 12:30:00,276.21,276.21,276.09,276.09,2161.0,272.3161,272.3161,272.1978,272.1978,2161.0
2024-04-18 12:35:00,275.69,276.11,275.69,276.02,8409.0,271.8035,272.2175,271.8035,272.1288,8409.0
2024-04-18 12:40:00,275.99,275.99,275.75,275.75,1333.0,272.0992,272.0992,271.8626,271.8626,1333.0
2024-04-18 12:45:00,275.75,275.78,275.42,275.45,9951.0,271.8626,271.8922,271.5373,271.5669,9951.0
2024-04-18 12:50:00,275.46,275.52,275.2,275.24,18392.0,271.5767,271.6359,271.3204,271.3598,18392.0
2024-04-18 12:55:00,275.31,275.36,275.13,275.2,15347.0,271.4288,271.4781,271.2514,271.3204,15347.0
2024-04-18 13:00:00,275.17,275.33,275.13,275.13,11182.0,271.2908,271.4485,271.2514,271.2514,11182.0
2024-04-18 13:05:00,275.14,275.21,274.98,275.18,10554.0,271.2612,271.3302,271.1035,271.3007,10554.0
2024-04-18 13:10:00,275.18,275.18,274.8,274.88,14191.0,271.3007,271.3007,270.926,271.0049,14191.0
2024-04-18 13:15:00,274.8,274.8,274.37,274.48,11276.0,270.926,270.926,270.5021,270.6105,11276.0
2024-04-18 13:20:00,274.57,274.68,274.36,274.36,10405.0,270.6993,270.8077,270.4922,270.4922,10405.0
2024-04-18 13:25:00,274.27,274.89,274.27,274.84,18264.0,270.4035,271.0147,270.4035,270.9655,18264.0
2024-04-18 13:30:00,274.83,274.83,274.52,274.55,2885.0,270.9556,270.9556,270.65,270.6795,2885.0
2024-04-18 13:35:00,274.65,274.68,274.38,274.38,1100.0,270.7781,270.8077,270.5119,270.5119,1100.0
2024-04-18 13:40:00,274.47,274.47,274.29,274.3,764.0,270.6007,270.6007,270.4232,270.4331,764.0
2024-04-18 13:45:00,274.56,274.66,274.56,274.58,500.0,270.6894,270.788,270.6894,270.7091,500.0
2024-04-18 13:50:00,274.56,274.56,274.35,274.35,800.0,270.6894,270.6894,270.4824,270.4824,800.0
2024-04-18 13:55:00,274.39,274.5,274.34,274.49,1600.0,270.5218,270.6302,270.4725,270.6204,1600.0
2024-04-18 14:00:00,274.44,274.5,274.36,274.37,1647.0,270.5711,270.6302,270.4922,270.5021,1647.0
2024-04-18 14:05:00,274.19,274.35,274.18,274.18,654.0,270.3246,270.4824,270.3148,270.3148,654.0
2024-04-18 14:10:00,274.1,274.37,273.98,274.23,5502.0,270.2359,270.5021,270.1176,270.3641,5502.0
2024-04-18 14:15:00,274.32,274.6,274.32,274.55,2271.0,270.4528,270.7288,270.4528,270.6795,2271.0
2024-04-18 14:20:00,274.55,274.8,274.55,274.8,1327.0,270.6795,270.926,270.6795,270.926,1327.0
2024-04-18 14:25:00,274.62,274.69,274.35,274.36,2761.0,270.7486,270.8176,270.4824,270.4922,2761.0
2024-04-18 14:30:00,274.37,274.37,274.08,274.08,1056.0,270.5021,270.5021,270.2162,270.2162,1056.0
2024-04-18 14:35:00,273.92,274.25,273.92,274.25,753.0,270.0584,270.3838,270.0584,270.3838,753.0
2024-04-18 14:40:00,274.11,274.43,274.1,274.43,3830.0,270.2457,270.5612,270.2359,270.5612,3830.0
2024-04-18 14:45:00,274.4,274.47,274.26,274.47,708.0,270.5317,270.6007,270.3936,270.6007,708.0
2024-04-18 14:50:00,274.36,274.36,274.15,274.25,823.0,270.4922,270.4922,270.2852,270.3838,823.0
2024-04-18 14:55:00,274.3,274.3,274.07,274.07,541.0,270.4331,270.4331,270.2063,270.2063,541.0
2024-04-18 15:00:00,274.13,274.46,274.13,274.46,1865.0,270.2655,270.5908,270.2655,270.5908,1865.0
2024-04-18 15:05:00,274.44,274.68,274.44,274.63,1157.0,270.5711,270.8077,270.5711,270.7584,1157.0
2024-04-18 15:10:00,274.61,274.81,274.61,274.81,706.0,270.7387,270.9359,270.7387,270.9359,706.0
2024-04-18 15:15:00,274.56,274.56,274.36,274.46,2820.0,270.6894,270.6894,270.4922,270.5908,2820.0
2024-04-18 15:20:00,274.44,274.63,274.33,274.63,841.0,270.5711,270.7584,270.4626,270.7584,841.0
2024-04-18 15:25:00,274.47,274.57,274.39,274.49,7429.0,270.6007,270.6993,270.5218,270.6204,7429.0
2024-04-18 15:30:00,274.67,274.68,274.67,274.68,500.0,270.7978,270.8077,270.7978,270.8077,500.0
2024-04-18 15:35:00,274.82,274.84,274.52,274.52,1588.0,270.9457,270.9655,270.65,270.65,1588.0
2024-04-18 15:40:00,274.53,274.8,274.52,274.73,1183.0,270.6598,270.926,270.65,270.857,1183.0
2024-04-18 15:45:00,274.7,274.81,274.65,274.78,6857.0,270.8274,270.9359,270.7781,270.9063,6857.0
2024-04-18 15:50:00,274.83,275.08,274.36,274.37,6398.0,270.9556,271.2021,270.4922,270.5021,6398.0
2024-04-18 15:55:00,274.38,274.53,274.24,274.41,37797.0,270.5119,270.6598,270.3739,270.5415,37797.0
2024-04-19 09:30:00,274.14,274.52,274.0,274.34,24793.0,270.2753,270.65,270.1373,270.4725,24793.0
2024-04-19 09:35:00,274.36,274.36,274.12,274.17,2820.0,270.4922,270.4922,270.2556,270.3049,2820.0
2024-04-19 09:40:00,274.31,274.78,274.18,274.78,7979.0,270.4429,270.9063,270.3148,270.9063,7979.0
2024-04-19 09:45:00,274.9,275.0,274.53,274.65,5640.0,271.0246,271.1232,270.6598,270.7781,5640.0
2024-04-19 09:50:00,274.29,274.65,274.12,274.65,17814.0,270.4232,270.7781,270.2556,270.7781,17814.0
2024-04-19 09:55:00,274.64,274.79,274.58,274.61,2457.0,270.7683,270.9162,270.7091,270.7387,2457.0
2024-04-19 10:00:00,274.63,274.69,274.59,274.63,4822.0,270.7584,270.8176,270.719,270.7584,4822.0
2024-04-19 10:05:00,274.5,274.75,274.49,274.57,2941.0,270.6302,270.8767,270.6204,270.6993,2941.0
2024-04-19 10:10:00,274.35,274.35,274.08,274.08,2100.0,270.4824,270.4824,270.2162,270.2162,2100.0
2024-04-19 10:15:00,274.02,274.06,273.91,273.93,2952.0,270.157,270.1964,270.0486,270.0683,2952.0
2024-04-19 10:20:00,273.82,273.96,273.76,273.86,1911.0,269.9598,270.0979,269.9007,269.9993,1911.0
2024-04-19 10:25:00,273.64,273.72,273.47,273.71,1593.0,269.7824,269.8612,269.6148,269.8514,1593.0
2024-04-19 10:30:00,273.88,274.18,273.87,273.88,4161.0,270.019,270.3148,270.0091,270.019,4161.0
2024-04-19 10:35:00,273.68,273.68,273.6,273.6,946.0,269.8218,269.8218,269.7429,269.7429,946.0
2024-04-19 10:40:00,273.96,273.96,273.96,273.96,165.0,270.0979,270.0979,270.0979,270.0979,165.0
2024-04-19 10:45:00,274.14,274.31,274.05,274.08,3112.0,270.2753,270.4429,270.1866,270.2162,3112.0
2024-04-19 10:50:00,274.05,274.2,274.05,274.2,300.0,270.1866,270.3345,270.1866,270.3345,300.0
2024-04-19 10:55:00,274.21,274.21,273.86,273.97,8955.0,270.3443,270.3443,269.9993,270.1077,8955.0
2024-04-19 11:00:00,273.94,273.94,273.63,273.68,1400.0,270.0781,270.0781,269.7725,269.8218,1400.0
2024-04-19 11:05:00,273.93,274.07,273.92,274.07,280.0,270.0683,270.2063,270.0584,270.2063,280.0
2024-04-19 11:10:00,273.96,274.08,273.9,273.9,1790.0,270.0979,270.2162,270.0387,270.0387,1790.0
2024-04-19 11:15:00,273.98,273.98,273.64,273.64,18836.0,270.1176,270.1176,269.7824,269.7824,18836.0
2024-04-19 11:20:00,273.66,273.66,273.59,273.59,200.0,269.8021,269.8021,269.7331,269.7331,200.0
2024-04-19 11:25:00,273.55,273.64,273.43,273.63,5845.0,269.6936,269.7824,269.5753,269.7725,5845.0
2024-04-19 11:30:00,273.65,273.65,273.43,273.43,1300.0,269.7922,269.7922,269.5753,269.5753,1300.0
2024-04-19 11:35:00,273.55,273.64,273.46,273.64,4669.0,269.6936,269.7824,269.6049,269.7824,4669.0
2024-04-19 11:40:00,273.72,273.72,273.49,273.5,200.0,269.8612,269.8612,269.6345,269.6443,200.0
2024-04-19 11:45:00,273.72,273.83,273.72,273.76,1809.0,269.8612,269.9697,269.8612,269.9007,1809.0
2024-04-19 11:50:00,273.74,273.74,273.54,273.54,363.0,269.881,269.881,269.6838,269.6838,363.0
2024-04-19 11:55:00,273.39,273.39,273.3,273.3,300.0,269.5359,269.5359,269.4472,269.4472,300.0
2024-04-19 12:00:00,273.34,273.53,273.15,273.2,2377.0,269.4866,269.6739,269.2993,269.3486,2377.0
2024-04-19 12:05:00,272.94,273.08,272.94,273.08,689.0,269.0922,269.2303,269.0922,269.2303,689.0
2024-04-19 12:10:00,273.02,273.02,272.45,272.45,4580.0,269.1711,269.1711,268.6091,268.6091,4580.0
2024-04-19 12:15:00,272.48,272.55,272.36,272.46,14952.0,268.6387,268.7077,268.5204,268.619,14952.0
2024-04-19 12:20:00,272.36,272.48,272.32,272.35,3318.0,268.5204,268.6387,268.481,268.5106,3318.0
2024-04-19 12:25:00,272.35,272.45,272.19,272.22,3877.0,268.5106,268.6091,268.3528,268.3824,3877.0
2024-04-19 12:30:00,272.16,272.32,272.16,272.27,2523.0,268.3232,268.481,268.3232,268.4317,2523.0
2024-04-19 12:35:00,272.29,272.3,272.14,272.15,7151.0,268.4514,268.4613,268.3035,268.3134,7151.0
2024-04-19 12:40:00,272.13,272.58,272.12,272.57,6423.0,268.2937,268.7373,268.2838,268.7275,6423.0
2024-04-19 12:45:00,272.54,272.71,272.54,272.6,1973.0,268.6979,268.8655,268.6979,268.757,1973.0
2024-04-19 12:50:00,272.64,273.19,272.64,272.81,5947.0,268.7965,269.3387,268.7965,268.9641,5947.0
2024-04-19 12:55:00,272.82,273.09,272.82,273.09,2202.0,268.9739,269.2401,268.9739,269.2401,2202.0
2024-04-19 13:00:00,273.19,273.31,273.11,273.31,4921.0,269.3387,269.457,269.2598,269.457,4921.0
2024-04-19 13:05:00,273.22,273.33,273.14,273.33,3315.0,269.3683,269.4767,269.2894,269.4767,3315.0
2024-04-19 13:10:00,273.35,273.35,273.23,273.28,1744.0,269.4965,269.4965,269.3781,269.4274,1744.0
2024-04-19 13:15:00,273.27,273.47,273.05,273.46,3112.0,269.4176,269.6148,269.2007,269.6049,3112.0
2024-04-19 13:20:00,273.42,273.42,273.21,273.31,2848.0,269.5655,269.5655,269.3584,269.457,2848.0
2024-04-19 13:25:00,273.3,273.34,272.86,272.87,4145.0,269.4472,269.4866,269.0134,269.0232,4145.0
2024-04-19 13:30:00,272.96,273.13,272.96,273.09,3655.0,269.112,269.2796,269.112,269.2401,3655.0
2024-04-19 13:35:00,273.15,273.15,272.98,272.98,1878.0,269.2993,269.2993,269.1317,269.1317,1878.0
2024-04-19 13:40:00,272.91,273.14,272.91,273.01,1988.0,269.0627,269.2894,269.0627,269.1613,1988.0
2024-04-19 13:45:00,273.04,273.45,273.03,273.45,2045.0,269.1908,269.595,269.181,269.595,2045.0
2024-04-19 13:50:00,273.46,273.8,273.46,273.8,7592.0,269.6049,269.9401,269.6049,269.9401,7592.0
2024-04-19 13:55:00,273.88,273.88,273.17,273.42,5025.0,270.019,270.019,269.319,269.5655,5025.0
2024-04-19 14:00:00,273.11,273.12,272.66,272.7,4004.0,269.2598,269.2697,268.8162,268.8556,4004.0
2024-04-19 14:05:00,272.76,273.03,272.55,272.89,9596.0,268.9148,269.181,268.7077,269.0429,9596.0
2024-04-19 14:10:00,272.85,272.99,272.75,272.75,5796.0,269.0035,269.1415,268.9049,268.9049,5796.0
2024-04-19 14:15:00,272.72,272.9,272.54,272.9,2963.0,268.8753,269.0528,268.6979,269.0528,2963.0
2024-04-19 14:20:00,272.88,272.93,272.8,272.9,2616.0,269.0331,269.0824,268.9542,269.0528,2616.0
2024-04-19 14:25:00,272.81,272.83,272.48,272.48,6067.0,268.9641,268.9838,268.6387,268.6387,6067.0
2024-04-19 14:30:00,272.4,272.51,272.32,272.41,6196.0,268.5599,268.6683,268.481,268.5697,6196.0
2024-04-19 14:35:00,272.38,272.47,271.97,272.02,5958.0,268.5401,268.6289,268.1359,268.1852,5958.0
2024-04-19 14:40:00,271.91,271.93,271.78,271.84,6190.0,268.0768,268.0965,267.9486,268.0077,6190.0
2024-04-19 14:45:00,271.72,271.94,271.57,271.88,3037.0,267.8894,268.1063,267.7416,268.0472,3037.0
2024-04-19 14:50:00,271.73,271.83,271.69,271.82,2256.0,267.8993,267.9979,267.8599,267.988,2256.0
2024-04-19 14:55:00,272.0,272.07,271.88,272.0,2825.0,268.1655,268.2345,268.0472,268.1655,2825.0
2024-04-19 15:00:00,271.87,272.04,271.81,272.0,4299.0,268.0373,268.2049,267.9782,268.1655,4299.0
2024-04-19 15:05:00,271.84,272.16,271.57,272.16,13636.0,268.0077,268.3232,267.7416,268.3232,13636.0
2024-04-19 15:10:00,271.97,272.41,271.97,272.26,4092.0,268.1359,268.5697,268.1359,268.4218,4092.0
2024-04-19 15:15:00,272.09,272.24,271.91,272.19,8869.0,268.2542,268.4021,268.0768,268.3528,8869.0
2024-04-19 15:20:00,272.25,272.25,272.01,272.11,4465.0,268.412,268.412,268.1753,268.2739,4465.0
2024-04-19 15:25:00,272.0,272.35,271.89,272.35,8946.0,268.1655,268.5106,268.057,268.5106,8946.0
2024-04-19 15:30:00,272.14,272.25,272.03,272.13,4534.0,268.3035,268.412,268.1951,268.2937,4534.0
2024-04-19 15:35:00,272.02,272.16,271.61,271.92,13807.0,268.1852,268.3232,267.781,268.0866,13807.0
2024-04-19 15:40:00,271.91,271.91,271.57,271.86,16258.0,268.0768,268.0768,267.7416,268.0275,16258.0
2024-04-19 15:45:00,271.74,271.95,271.54,271.83,3306.0,267.9092,268.1162,267.712,267.9979,3306.0
2024-04-19 15:50:00,271.83,272.16,271.77,272.16,6413.0,267.9979,268.3232,267.9387,268.3232,6413.0
2024-04-19 15:55:00,272.22,272.43,272.05,272.26,35470.0,268.3824,268.5894,268.2148,268.4218,35470.0
2024-04-22 09:30:00,273.53,273.96,273.27,273.51,24942.0,269.6739,270.0979,269.4176,269.6542,24942.0
2024-04-22 09:35:00,273.15,273.27,273.1,273.26,5381.0,269.2993,269.4176,269.25,269.4077,5381.0
2024-04-22 09:40:00,273.18,273.31,273.07,273.31,7501.0,269.3289,269.457,269.2204,269.457,7501.0
2024-04-22 09:45:00,273.3,273.67,273.3,273.67,12366.0,269.4472,269.8119,269.4472,269.8119,12366.0
2024-04-22 09:50:00,273.71,273.75,273.58,273.68,11840.0,269.8514,269.8908,269.7232,269.8218,11840.0
2024-04-22 09:55:00,273.71,273.75,273.52,273.53,3994.0,269.8514,269.8908,269.6641,269.6739,3994.0
2024-04-22 10:00:00,273.6,273.85,273.6,273.66,3776.0,269.7429,269.9894,269.7429,269.8021,3776.0
2024-04-22 10:05:00,273.51,273.51,273.51,273.51,200.0,269.6542,269.6542,269.6542,269.6542,200.0
2024-04-22 10:10:00,273.56,273.78,273.5,273.5,1422.0,269.7035,269.9204,269.6443,269.6443,1422.0
2024-04-22 10:15:00,273.56,273.57,273.45,273.45,998.0,269.7035,269.7134,269.595,269.595,998.0
2024-04-22 10:20:00,273.45,273.45,273.11,273.11,2907.0,269.595,269.595,269.2598,269.2598,2907.0
2024-04-22 10:25:00,273.05,273.05,272.94,272.94,811.0,269.2007,269.2007,269.0922,269.0922,811.0
2024-04-22 10:30:00,273.05,273.06,273.04,273.06,300.0,269.2007,269.2105,269.1908,269.2105,300.0
2024-04-22 10:35:00,273.08,273.16,273.07,273.16,500.0,269.2303,269.3091,269.2204,269.3091,500.0
2024-04-22 10:40:00,273.18,273.23,273.18,273.19,600.0,269.3289,269.3781,269.3289,269.3387,600.0
2024-04-22 10:45:00,273.18,273.19,273.16,273.16,865.0,269.3289,269.3387,269.3091,269.3091,865.0
2024-04-22 10:50:00,273.13,273.13,272.84,272.84,773.0,269.2796,269.2796,268.9936,268.9936,773.0
2024-04-22 10:55:00,272.78,272.79,272.78,272.79,465.0,268.9345,268.9444,268.9345,268.9444,465.0
2024-04-22 11:00:00,272.69,272.7,272.69,272.69,192.0,268.8458,268.8556,268.8458,268.8458,192.0
2024-04-22 11:05:00,272.62,272.62,272.62,272.62,100.0,268.7767,268.7767,268.7767,268.7767,100.0
2024-04-22 11:10:00,272.54,272.59,272.48,272.49,2146.0,268.6979,268.7472,268.6387,268.6486,2146.0
2024-04-22 11:15:00,272.42,272.42,272.42,272.42,110.0,268.5796,268.5796,268.5796,268.5796,110.0
2024-04-22 11:20:00,272.55,272.59,272.55,272.58,633.0,268.7077,268.7472,268.7077,268.7373,633.0
2024-04-22 11:25:00,272.68,272.86,272.64,272.86,1513.0,268.8359,269.0134,268.7965,269.0134,1513.0
2024-04-22 11:30:00,272.91,273.01,272.89,272.9,8907.0,269.0627,269.1613,269.0429,269.0528,8907.0
2024-04-22 11:35:00,272.89,273.06,272.89,273.06,12042.0,269.0429,269.2105,269.0429,269.2105,12042.0
2024-04-22 11:40:00,273.17,273.2,272.93,272.93,5284.0,269.319,269.3486,269.0824,269.0824,5284.0
2024-04-22 11:45:00,272.93,273.04,272.89,273.04,21313.0,269.0824,269.1908,269.0429,269.1908,21313.0
2024-04-22 11:50:00,273.03,273.24,273.02,273.24,1900.0,269.181,269.388,269.1711,269.388,1900.0
2024-04-22 11:55:00,273.23,273.34,273.23,273.34,8739.0,269.3781,269.4866,269.3781,269.4866,8739.0
2024-04-22 12:00:00,273.39,273.53,273.35,273.53,4296.0,269.5359,269.6739,269.4965,269.6739,4296.0
2024-04-22 12:05:00,273.48,273.55,273.48,273.5,2460.0,269.6246,269.6936,269.6246,269.6443,2460.0
2024-04-22 12:10:00,273.49,273.63,273.49,273.62,4144.0,269.6345,269.7725,269.6345,269.7627,4144.0
2024-04-22 12:15:00,273.69,273.83,273.69,273.83,7716.0,269.8317,269.9697,269.8317,269.9697,7716.0
2024-04-22 12:20:00,273.75,273.8,273.59,273.59,2276.0,269.8908,269.9401,269.7331,269.7331,2276.0
2024-04-22 12:25:00,273.56,273.72,273.56,273.71,4292.0,269.7035,269.8612,269.7035,269.8514,4292.0
2024-04-22 12:30:00,273.62,273.62,273.37,273.44,2700.0,269.7627,269.7627,269.5162,269.5852,2700.0
2024-04-22 12:35:00,273.52,273.62,273.47,273.62,5808.0,269.6641,269.7627,269.6148,269.7627,5808.0
2024-04-22 12:40:00,273.63,273.69,273.61,273.67,2827.0,269.7725,269.8317,269.7528,269.8119,2827.0
2024-04-22 12:45:00,273.66,273.83,273.66,273.83,2470.0,269.8021,269.9697,269.8021,269.9697,2470.0
2024-04-22 12:50:00,273.83,273.83,273.72,273.81,3636.0,269.9697,269.9697,269.8612,269.95,3636.0
2024-04-22 12:55:00,273.82,273.9,273.81,273.9,4526.0,269.9598,270.0387,269.95,270.0387,4526.0
2024-04-22 13:00:00,273.94,274.12,273.89,274.05,4563.0,270.0781,270.2556,270.0288,270.1866,4563.0
2024-04-22 13:05:00,274.06,274.26,274.05,274.22,2300.0,270.1964,270.3936,270.1866,270.3542,2300.0
2024-04-22 13:10:00,274.2,274.34,274.2,274.34,2840.0,270.3345,270.4725,270.3345,270.4725,2840.0
2024-04-22 13:15:00,274.34,274.37,274.25,274.31,4076.0,270.4725,270.5021,270.3838,270.4429,4076.0
2024-04-22 13:20:00,274.29,274.46,274.28,274.45,9683.0,270.4232,270.5908,270.4133,270.581,9683.0
2024-04-22 13:25:00,274.5,274.85,274.5,274.85,3192.0,270.6302,270.9753,270.6302,270.9753,3192.0
2024-04-22 13:30:00,274.89,275.0,274.83,275.0,2762.0,271.0147,271.1232,270.9556,271.1232,2762.0
2024-04-22 13:35:00,274.96,274.98,274.84,274.98,2155.0,271.0838,271.1035,270.9655,271.1035,2155.0
2024-04-22 13:40:00,274.98,274.99,274.91,274.92,2316.0,271.1035,271.1133,271.0345,271.0443,2316.0
2024-04-22 13:45:00,274.94,275.38,274.94,275.32,3018.0,271.064,271.4978,271.064,271.4387,3018.0
2024-04-22 13:50:00,275.34,275.86,275.34,275.85,13691.0,271.4584,271.9711,271.4584,271.9612,13691.0
2024-04-22 13:55:00,275.59,275.67,275.53,275.65,4657.0,271.7049,271.7838,271.6457,271.764,4657.0
2024-04-22 14:00:00,275.67,275.67,275.58,275.61,3287.0,271.7838,271.7838,271.695,271.7246,3287.0
2024-04-22 14:05:00,275.63,275.78,275.56,275.74,3040.0,271.7443,271.8922,271.6753,271.8528,3040.0
2024-04-22 14:10:00,275.78,275.82,275.74,275.82,3910.0,271.8922,271.9316,271.8528,271.9316,3910.0
2024-04-22 14:15:00,275.81,275.95,275.81,275.93,5998.0,271.9218,272.0598,271.9218,272.0401,5998.0
2024-04-22 14:20:00,275.96,276.15,275.95,276.15,1830.0,272.0697,272.257,272.0598,272.257,1830.0
2024-04-22 14:25:00,276.12,276.14,276.06,276.14,1900.0,272.2274,272.2471,272.1683,272.2471,1900.0
2024-04-22 14:30:00,276.07,276.13,276.07,276.13,2510.0,272.1781,272.2373,272.1781,272.2373,2510.0
2024-04-22 14:35:00,276.15,276.16,275.79,275.8,4810.0,272.257,272.2668,271.9021,271.9119,4810.0
2024-04-22 14:40:00,275.77,275.78,275.46,275.53,3888.0,271.8823,271.8922,271.5767,271.6457,3888.0
2024-04-22 14:45:00,275.57,275.57,275.42,275.48,1200.0,271.6852,271.6852,271.5373,271.5964,1200.0
2024-04-22 14:50:00,275.44,275.47,275.3,275.38,3968.0,271.557,271.5866,271.419,271.4978,3968.0
2024-04-22 14:55:00,275.42,275.63,275.4,275.62,2694.0,271.5373,271.7443,271.5176,271.7345,2694.0
2024-04-22 15:00:00,275.6,275.6,275.42,275.46,4088.0,271.7147,271.7147,271.5373,271.5767,4088.0
2024-04-22 15:05:00,275.5,275.5,275.39,275.47,2790.0,271.6161,271.6161,271.5077,271.5866,2790.0
2024-04-22 15:10:00,275.47,275.54,275.32,275.52,2504.0,271.5866,271.6556,271.4387,271.6359,2504.0
2024-04-22 15:15:00,275.51,275.51,275.31,275.31,9941.0,271.626,271.626,271.4288,271.4288,9941.0
2024-04-22 15:20:00,275.09,275.29,275.03,275.12,24204.0,271.2119,271.4091,271.1528,271.2415,24204.0
2024-04-22 15:25:00,275.11,275.24,275.05,275.21,10365.0,271.2316,271.3598,271.1725,271.3302,10365.0
2024-04-22 15:30:00,275.21,275.22,274.72,274.72,9735.0,271.3302,271.3401,270.8471,270.8471,9735.0
2024-04-22 15:35:00,274.69,274.69,274.51,274.56,5655.0,270.8176,270.8176,270.6401,270.6894,5655.0
2024-04-22 15:40:00,274.56,274.8,274.48,274.8,6970.0,270.6894,270.926,270.6105,270.926,6970.0
2024-04-22 15:45:00,274.77,275.03,274.72,274.97,7329.0,270.8964,271.1528,270.8471,271.0936,7329.0
2024-04-22 15:50:00,274.81,274.84,274.41,274.48,11450.0,270.9359,270.9655,270.5415,270.6105,11450.0
2024-04-22 15:55:00,274.4,274.66,274.29,274.63,34591.0,270.5317,270.788,270.4232,270.7584,34591.0
2024-04-23 09:30:00,275.84,275.91,275.65,275.72,15756.0,271.9514,272.0204,271.764,271.833,15756.0
2024-04-23 09:35:00,275.77,275.84,275.67,275.83,2328.0,271.8823,271.9514,271.7838,271.9415,2328.0
2024-04-23 09:40:00,275.87,276.19,275.82,276.06,4679.0,271.9809,272.2964,271.9316,272.1683,4679.0
2024-04-23 09:45:00,276.06,276.72,276.06,276.54,14820.0,272.1683,272.8189,272.1683,272.6415,14820.0
2024-04-23 09:50:00,276.6,276.68,276.38,276.67,6655.0,272.7006,272.7795,272.4837,272.7697,6655.0
2024-04-23 09:55:00,276.79,276.79,276.74,276.74,614.0,272.888,272.888,272.8387,272.8387,614.0
2024-04-23 10:00:00,276.77,276.78,276.66,276.78,2350.0,272.8682,272.8781,272.7598,272.8781,2350.0
2024-04-23 10:05:00,276.88,277.07,276.88,277.01,1422.0,272.9767,273.164,272.9767,273.1049,1422.0
2024-04-23 10:10:00,276.9,277.08,276.87,276.94,1614.0,272.9964,273.1739,272.9668,273.0358,1614.0
2024-04-23 10:15:00,276.94,277.1,276.89,277.1,805.0,273.0358,273.1936,272.9866,273.1936,805.0
2024-04-23 10:20:00,277.11,277.15,277.11,277.11,744.0,273.2035,273.2429,273.2035,273.2035,744.0
2024-04-23 10:25:00,277.03,277.03,277.03,277.03,100.0,273.1246,273.1246,273.1246,273.1246,100.0
2024-04-23 10:30:00,277.57,277.85,277.57,277.81,9100.0,273.657,273.933,273.657,273.8936,9100.0
2024-04-23 10:35:00,277.72,277.72,277.51,277.58,1104.0,273.8049,273.8049,273.5978,273.6668,1104.0
2024-04-23 10:40:00,277.54,277.7,277.54,277.69,1044.0,273.6274,273.7851,273.6274,273.7753,1044.0
2024-04-23 10:45:00,277.49,277.52,277.45,277.48,2251.0,273.5781,273.6077,273.5387,273.5682,2251.0
2024-04-23 10:50:00,277.55,277.7,277.47,277.69,8780.0,273.6372,273.7851,273.5584,273.7753,8780.0
2024-04-23 10:55:00,277.69,277.98,277.69,277.9,2880.0,273.7753,274.0612,273.7753,273.9823,2880.0
2024-04-23 11:00:00,277.75,277.76,277.33,277.42,6965.0,273.8344,273.8443,273.4204,273.5091,6965.0
2024-04-23 11:05:00,277.4,277.44,277.38,277.38,6659.0,273.4894,273.5288,273.4696,273.4696,6659.0
2024-04-23 11:10:00,277.51,277.61,277.51,277.61,200.0,273.5978,273.6964,273.5978,273.6964,200.0
2024-04-23 11:15:00,277.7,277.76,277.68,277.75,4343.0,273.7851,273.8443,273.7654,273.8344,4343.0
2024-04-23 11:20:00,277.76,277.88,277.68,277.84,3328.0,273.8443,273.9626,273.7654,273.9232,3328.0
2024-04-23 11:25:00,277.79,277.85,277.79,277.82,706.0,273.8739,273.933,273.8739,273.9034,706.0
2024-04-23 11:30:00,277.63,277.81,277.55,277.58,9550.0,273.7161,273.8936,273.6372,273.6668,9550.0
2024-04-23 11:35:00,277.72,277.78,277.5,277.7,11218.0,273.8049,273.864,273.588,273.7851,11218.0
2024-04-23 11:40:00,277.66,277.7,277.52,277.57,9901.0,273.7457,273.7851,273.6077,273.657,9901.0
2024-04-23 11:45:00,277.54,277.62,277.48,277.5,6504.0,273.6274,273.7063,273.5682,273.588,6504.0
2024-04-23 11:50:00,277.55,277.61,277.41,277.57,7031.0,273.6372,273.6964,273.4992,273.657,7031.0
2024-04-23 11:55:00,277.59,277.62,277.42,277.47,11927.0,273.6767,273.7063,273.5091,273.5584,11927.0
2024-04-23 12:00:00,277.45,277.64,277.44,277.64,12395.0,273.5387,273.726,273.5288,273.726,12395.0
2024-04-23 12:05:00,277.65,277.77,277.61,277.76,7867.0,273.7358,273.8541,273.6964,273.8443,7867.0
2024-04-23 12:10:00,277.79,277.8,277.68,277.8,7174.0,273.8739,273.8837,273.7654,273.8837,7174.0
2024-04-23 12:15:00,277.86,278.0,277.8,277.86,3642.0,273.9429,274.0809,273.8837,273.9429,3642.0
2024-04-23 12:20:00,277.84,277.9,277.84,277.9,4302.0,273.9232,273.9823,273.9232,273.9823,4302.0
2024-04-23 12:25:00,277.89,278.02,277.81,277.99,7935.0,273.9725,274.1006,273.8936,274.071,7935.0
2024-04-23 12:30:00,277.99,278.07,277.95,278.04,6474.0,274.071,274.1499,274.0316,274.1203,6474.0
2024-04-23 12:35:00,277.92,278.08,277.92,278.08,4146.0,274.002,274.1598,274.002,274.1598,4146.0
2024-04-23 12:40:00,278.1,278.11,278.0,278.04,4890.0,274.1795,274.1894,274.0809,274.1203,4890.0
2024-04-23 12:45:00,278.08,278.09,278.02,278.07,8003.0,274.1598,274.1696,274.1006,274.1499,8003.0
2024-04-23 12:50:00,278.04,278.06,278.01,278.04,5407.0,274.1203,274.1401,274.0908,274.1203,5407.0
2024-04-23 12:55:00,277.86,277.99,277.78,277.94,8335.0,273.9429,274.071,273.864,274.0218,8335.0
2024-04-23 13:00:00,277.88,277.95,277.82,277.95,13783.0,273.9626,274.0316,273.9034,274.0316,13783.0
2024-04-23 13:05:00,277.99,278.1,277.99,278.01,1605.0,274.071,274.1795,274.071,274.0908,1605.0
2024-04-23 13:10:00,277.98,277.98,277.67,277.75,3307.0,274.0612,274.0612,273.7556,273.8344,3307.0
2024-04-23 13:15:00,277.71,277.82,277.71,277.81,8619.0,273.795,273.9034,273.795,273.8936,8619.0
2024-04-23 13:20:00,277.85,277.98,277.85,277.9,1085.0,273.933,274.0612,273.933,273.9823,1085.0
2024-04-23 13:25:00,277.85,278.01,277.85,278.0,2700.0,273.933,274.0908,273.933,274.0809,2700.0
2024-04-23 13:30:00,278.02,278.05,277.92,278.01,5100.0,274.1006,274.1302,274.002,274.0908,5100.0
2024-04-23 13:35:00,277.97,278.05,277.96,278.05,3398.0,274.0513,274.1302,274.0415,274.1302,3398.0
2024-04-23 13:40:00,278.11,278.3,278.1,278.22,3390.0,274.1894,274.3767,274.1795,274.2978,3390.0
2024-04-23 13:45:00,278.21,278.29,278.14,278.28,2196.0,274.2879,274.3668,274.2189,274.357,2196.0
2024-04-23 13:50:00,278.3,278.34,278.28,278.34,3704.0,274.3767,274.4161,274.357,274.4161,3704.0
2024-04-23 13:55:00,278.3,278.39,278.3,278.31,4706.0,274.3767,274.4654,274.3767,274.3865,4706.0
2024-04-23 14:00:00,278.35,278.38,278.3,278.37,3727.0,274.426,274.4555,274.3767,274.4457,3727.0
2024-04-23 14:05:00,278.29,278.39,278.26,278.27,2537.0,274.3668,274.4654,274.3372,274.3471,2537.0
2024-04-23 14:10:00,278.31,278.34,278.09,278.25,6005.0,274.3865,274.4161,274.1696,274.3274,6005.0
2024-04-23 14:15:00,278.18,278.31,278.18,278.26,1275.0,274.2584,274.3865,274.2584,274.3372,1275.0
2024-04-23 14:20:00,278.27,278.41,278.27,278.32,7285.0,274.3471,274.4851,274.3471,274.3964,7285.0
2024-04-23 14:25:00,278.37,278.39,278.28,278.36,4044.0,274.4457,274.4654,274.357,274.4358,4044.0
2024-04-23 14:30:00,278.32,278.32,278.21,278.28,2124.0,274.3964,274.3964,274.2879,274.357,2124.0
2024-04-23 14:35:00,278.26,278.32,278.26,278.29,2660.0,274.3372,274.3964,274.3372,274.3668,2660.0
2024-04-23 14:40:00,278.32,278.38,278.31,278.36,3965.0,274.3964,274.4555,274.3865,274.4358,3965.0
2024-04-23 14:45:00,278.36,278.36,278.2,278.23,3622.0,274.4358,274.4358,274.2781,274.3077,3622.0
2024-04-23 14:50:00,278.21,278.22,277.97,278.08,4835.0,274.2879,274.2978,274.0513,274.1598,4835.0
2024-04-23 14:55:00,278.08,278.23,278.06,278.21,3845.0,274.1598,274.3077,274.1401,274.2879,3845.0
2024-04-23 15:00:00,278.23,278.23,277.82,277.92,4364.0,274.3077,274.3077,273.9034,274.002,4364.0
2024-04-23 15:05:00,277.94,278.01,277.9,277.96,2532.0,274.0218,274.0908,273.9823,274.0415,2532.0
2024-04-23 15:10:00,277.98,278.18,277.96,278.07,2807.0,274.0612,274.2584,274.0415,274.1499,2807.0
2024-04-23 15:15:00,278.02,278.04,277.94,278.04,5266.0,274.1006,274.1203,274.0218,274.1203,5266.0
2024-04-23 15:20:00,278.0,278.08,277.96,278.03,10871.0,274.0809,274.1598,274.0415,274.1105,10871.0
2024-04-23 15:25:00,278.06,278.07,277.95,277.97,12845.0,274.1401,274.1499,274.0316,274.0513,12845.0
2024-04-23 15:30:00,277.97,278.05,277.92,278.05,5670.0,274.0513,274.1302,274.002,274.1302,5670.0
2024-04-23 15:35:00,278.09,278.17,278.06,278.11,11214.0,274.1696,274.2485,274.1401,274.1894,11214.0
2024-04-23 15:40:00,278.11,278.2,278.07,278.1,9051.0,274.1894,274.2781,274.1499,274.1795,9051.0
2024-04-23 15:45:00,278.11,278.16,278.02,278.16,4161.0,274.1894,274.2386,274.1006,274.2386,4161.0
2024-04-23 15:50:00,278.14,278.16,278.05,278.13,19719.0,274.2189,274.2386,274.1302,274.2091,19719.0
2024-04-23 15:55:00,278.12,278.17,277.81,278.11,35561.0,274.1992,274.2485,273.8936,274.1894,35561.0
2024-04-24 09:30:00,279.03,279.03,278.24,278.47,35268.0,275.0964,275.0964,274.3175,274.5443,35268.0
2024-04-24 09:35:00,278.47,278.92,278.47,278.92,8483.0,274.5443,274.9879,274.5443,274.9879,8483.0
2024-04-24 09:40:00,278.93,279.04,278.84,278.88,5809.0,274.9978,275.1062,274.9091,274.9485,5809.0
2024-04-24 09:45:00,278.82,278.9,278.73,278.9,2240.0,274.8893,274.9682,274.8006,274.9682,2240.0
2024-04-24 09:50:00,278.93,279.09,278.87,278.88,1820.0,274.9978,275.1555,274.9386,274.9485,1820.0
2024-04-24 09:55:00,278.8,278.8,278.38,278.47,3945.0,274.8696,274.8696,274.4555,274.5443,3945.0
2024-04-24 10:00:00,278.57,278.58,278.46,278.55,1712.0,274.6429,274.6527,274.5344,274.6232,1712.0
2024-04-24 10:05:00,278.51,278.8,278.51,278.8,900.0,274.5837,274.8696,274.5837,274.8696,900.0
2024-04-24 10:10:00,278.78,278.78,278.44,278.44,1019.0,274.8499,274.8499,274.5147,274.5147,1019.0
2024-04-24 10:15:00,278.41,278.46,278.32,278.32,2610.0,274.4851,274.5344,274.3964,274.3964,2610.0
2024-04-24 10:20:00,278.52,278.57,278.49,278.57,4355.0,274.5936,274.6429,274.564,274.6429,4355.0
2024-04-24 10:25:00,278.66,278.66,278.46,278.46,838.0,274.7316,274.7316,274.5344,274.5344,838.0
2024-04-24 10:30:00,278.42,278.43,278.22,278.31,1654.0,274.495,274.5048,274.2978,274.3865,1654.0
2024-04-24 10:35:00,278.14,278.22,278.14,278.22,316.0,274.2189,274.2978,274.2189,274.2978,316.0
2024-04-24 10:40:00,278.02,278.04,277.89,277.93,2163.0,274.1006,274.1203,273.9725,274.0119,2163.0
2024-04-24 10:45:00,277.87,277.99,277.87,277.98,319.0,273.9527,274.071,273.9527,274.0612,319.0
2024-04-24 10:50:00,277.93,277.93,277.84,277.84,1700.0,274.0119,274.0119,273.9232,273.9232,1700.0
2024-04-24 10:55:00,277.76,277.76,277.76,277.76,100.0,273.8443,273.8443,273.8443,273.8443,100.0
2024-04-24 11:00:00,277.9,277.9,277.54,277.54,2400.0,273.9823,273.9823,273.6274,273.6274,2400.0
2024-04-24 11:05:00,277.57,277.59,277.43,277.43,2746.0,273.657,273.6767,273.5189,273.5189,2746.0
2024-04-24 11:10:00,277.53,277.53,277.45,277.45,200.0,273.6175,273.6175,273.5387,273.5387,200.0
2024-04-24 11:15:00,277.33,277.47,277.32,277.34,1027.0,273.4204,273.5584,273.4105,273.4302,1027.0
2024-04-24 11:20:00,277.35,277.39,277.2,277.2,8239.0,273.4401,273.4795,273.2922,273.2922,8239.0
2024-04-24 11:25:00,277.36,277.54,277.36,277.5,1433.0,273.4499,273.6274,273.4499,273.588,1433.0
2024-04-24 11:30:00,277.58,277.75,277.58,277.75,1048.0,273.6668,273.8344,273.6668,273.8344,1048.0
2024-04-24 11:35:00,277.76,277.77,277.61,277.7,1450.0,273.8443,273.8541,273.6964,273.7851,1450.0
2024-04-24 11:40:00,277.72,277.72,277.14,277.14,3055.0,273.8049,273.8049,273.233,273.233,3055.0
2024-04-24 11:45:00,277.07,277.22,276.99,277.22,1364.0,273.164,273.3119,273.0851,273.3119,1364.0
2024-04-24 11:50:00,277.2,277.21,277.07,277.17,8539.0,273.2922,273.302,273.164,273.2626,8539.0
2024-04-24 11:55:00,277.02,277.07,277.02,277.07,500.0,273.1147,273.164,273.1147,273.164,500.0
2024-04-24 12:00:00,277.06,277.25,277.04,277.2,3284.0,273.1542,273.3415,273.1344,273.2922,3284.0
2024-04-24 12:05:00,277.27,277.27,276.98,276.98,700.0,273.3612,273.3612,273.0753,273.0753,700.0
2024-04-24 12:10:00,276.94,276.98,276.9,276.94,3174.0,273.0358,273.0753,272.9964,273.0358,3174.0
2024-04-24 12:15:00,276.99,277.09,276.99,277.02,5625.0,273.0851,273.1837,273.0851,273.1147,5625.0
2024-04-24 12:20:00,277.07,277.14,276.98,277.01,8322.0,273.164,273.233,273.0753,273.1049,8322.0
2024-04-24 12:25:00,277.04,277.22,277.03,277.21,3491.0,273.1344,273.3119,273.1246,273.302,3491.0
2024-04-24 12:30:00,277.2,277.2,276.86,276.87,1993.0,273.2922,273.2922,272.957,272.9668,1993.0
2024-04-24 12:35:00,276.75,276.94,276.75,276.94,5025.0,272.8485,273.0358,272.8485,273.0358,5025.0
2024-04-24 12:40:00,276.87,276.9,276.78,276.84,1520.0,272.9668,272.9964,272.8781,272.9373,1520.0
2024-04-24 12:45:00,276.84,276.84,276.84,276.84,100.0,272.9373,272.9373,272.9373,272.9373,100.0
2024-04-24 12:50:00,276.83,277.05,276.83,277.05,210.0,272.9274,273.1443,272.9274,273.1443,210.0
2024-04-24 12:55:00,277.08,277.27,277.08,277.26,951.0,273.1739,273.3612,273.1739,273.3513,951.0
2024-04-24 13:00:00,277.37,277.37,277.22,277.33,2640.0,273.4598,273.4598,273.3119,273.4204,2640.0
2024-04-24 13:05:00,277.38,277.48,277.3,277.36,15433.0,273.4696,273.5682,273.3908,273.4499,15433.0
2024-04-24 13:10:00,277.36,277.55,277.36,277.49,19754.0,273.4499,273.6372,273.4499,273.5781,19754.0
2024-04-24 13:15:00,277.65,277.65,277.65,277.65,100.0,273.7358,273.7358,273.7358,273.7358,100.0
2024-04-24 13:20:00,277.62,277.75,277.62,277.75,1167.0,273.7063,273.8344,273.7063,273.8344,1167.0
2024-04-24 13:25:00,277.75,277.88,277.73,277.87,17585.0,273.8344,273.9626,273.8147,273.9527,17585.0
2024-04-24 13:30:00,277.87,278.09,277.85,278.02,17236.0,273.9527,274.1696,273.933,274.1006,17236.0
2024-04-24 13:35:00,277.97,278.23,277.97,278.23,1509.0,274.0513,274.3077,274.0513,274.3077,1509.0
2024-04-24 13:40:00,278.29,278.31,278.24,278.31,1097.0,274.3668,274.3865,274.3175,274.3865,1097.0
2024-04-24 13:45:00,278.34,278.46,278.34,278.46,695.0,274.4161,274.5344,274.4161,274.5344,695.0
2024-04-24 13:50:00,278.36,278.52,278.36,278.5,1100.0,274.4358,274.5936,274.4358,274.5739,1100.0
2024-04-24 13:55:00,278.47,278.51,278.44,278.51,349.0,274.5443,274.5837,274.5147,274.5837,349.0
2024-04-24 14:00:00,278.37,278.44,278.34,278.34,3315.0,274.4457,274.5147,274.4161,274.4161,3315.0
2024-04-24 14:05:00,278.24,278.31,277.93,278.31,1549.0,274.3175,274.3865,274.0119,274.3865,1549.0
2024-04-24 14:10:00,278.21,278.28,278.12,278.12,1339.0,274.2879,274.357,274.1992,274.1992,1339.0
2024-04-24 14:15:00,277.67,277.9,277.67,277.9,2827.0,273.7556,273.9823,273.7556,273.9823,2827.0
2024-04-24 14:20:00,277.9,277.9,277.9,277.9,0.0,273.9823,273.9823,273.9823,273.9823,0.0
2024-04-24 14:25:00,277.94,277.95,277.75,277.75,852.0,274.0218,274.0316,273.8344,273.8344,852.0
2024-04-24 14:30:00,277.72,277.73,277.58,277.71,591.0,273.8049,273.8147,273.6668,273.795,591.0
2024-04-24 14:35:00,277.71,277.71,277.71,277.71,0.0,273.795,273.795,273.795,273.795,0.0
2024-04-24 14:40:00,277.73,277.85,277.72,277.84,504.0,273.8147,273.933,273.8049,273.9232,504.0
2024-04-24 14:45:00,277.76,277.76,277.72,277.73,1128.0,273.8443,273.8443,273.8049,273.8147,1128.0
2024-04-24 14:50:00,277.58,277.61,277.49,277.49,1799.0,273.6668,273.6964,273.5781,273.5781,1799.0
2024-04-24 14:55:00,277.65,277.65,277.48,277.6,3805.0,273.7358,273.7358,273.5682,273.6865,3805.0
2024-04-24 15:00:00,277.37,277.43,277.37,277.41,3511.0,273.4598,273.5189,273.4598,273.4992,3511.0
2024-04-24 15:05:00,277.38,277.74,277.34,277.73,18499.0,273.4696,273.8246,273.4302,273.8147,18499.0
2024-04-24 15:10:00,277.72,277.92,277.71,277.92,6653.0,273.8049,274.002,273.795,274.002,6653.0
2024-04-24 15:15:00,277.87,277.91,277.82,277.83,2636.0,273.9527,273.9922,273.9034,273.9133,2636.0
2024-04-24 15:20:00,277.88,278.22,277.85,278.22,4334.0,273.9626,274.2978,273.933,274.2978,4334.0
2024-04-24 15:25:00,278.29,278.3,278.13,278.15,1293.0,274.3668,274.3767,274.2091,274.2288,1293.0
2024-04-24 15:30:00,278.16,278.21,278.09,278.12,1940.0,274.2386,274.2879,274.1696,274.1992,1940.0
2024-04-24 15:35:00,278.13,278.13,278.04,278.04,1142.0,274.2091,274.2091,274.1203,274.1203,1142.0
2024-04-24 15:40:00,278.06,278.2,278.06,278.16,1483.0,274.1401,274.2781,274.1401,274.2386,1483.0
2024-04-24 15:45:00,278.06,278.2,278.05,278.16,1250.0,274.1401,274.2781,274.1302,274.2386,1250.0
2024-04-24 15:50:00,278.05,278.26,278.05,278.17,1527.0,274.1302,274.3372,274.1302,274.2485,1527.0
2024-04-24 15:55:00,278.26,278.37,278.05,278.13,32674.0,274.3372,274.4457,274.1302,274.2091,32674.0
2024-04-25 09:30:00,274.38,274.61,274.2,274.2,13787.0,270.5119,270.7387,270.3345,270.3345,13787.0
2024-04-25 09:35:00,274.12,274.38,274.12,274.13,3716.0,270.2556,270.5119,270.2556,270.2655,3716.0
2024-04-25 09:40:00,274.06,274.51,274.06,274.48,2143.0,270.1964,270.6401,270.1964,270.6105,2143.0
2024-04-25 09:45:00,274.52,274.52,274.13,274.13,1517.0,270.65,270.65,270.2655,270.2655,1517.0
2024-04-25 09:50:00,274.28,274.28,273.88,273.88,5262.0,270.4133,270.4133,270.019,270.019,5262.0
2024-04-25 09:55:00,273.92,274.12,273.83,273.95,500.0,270.0584,270.2556,269.9697,270.088,500.0
2024-04-25 10:00:00,273.64,273.79,273.57,273.79,1663.0,269.7824,269.9303,269.7134,269.9303,1663.0
2024-04-25 10:05:00,273.91,274.13,273.88,273.94,7466.0,270.0486,270.2655,270.019,270.0781,7466.0
2024-04-25 10:10:00,274.0,274.31,273.99,274.31,1274.0,270.1373,270.4429,270.1274,270.4429,1274.0
2024-04-25 10:15:00,274.49,274.76,274.49,274.76,500.0,270.6204,270.8866,270.6204,270.8866,500.0
2024-04-25 10:20:00,274.73,274.74,274.7,274.74,583.0,270.857,270.8669,270.8274,270.8669,583.0
2024-04-25 10:25:00,274.71,274.83,274.69,274.8,3112.0,270.8373,270.9556,270.8176,270.926,3112.0
2024-04-25 10:30:00,274.71,274.77,274.64,274.64,436.0,270.8373,270.8964,270.7683,270.7683,436.0
2024-04-25 10:35:00,274.53,274.53,274.39,274.51,1222.0,270.6598,270.6598,270.5218,270.6401,1222.0
2024-04-25 10:40:00,274.38,274.38,274.07,274.21,700.0,270.5119,270.5119,270.2063,270.3443,700.0
2024-04-25 10:45:00,274.39,274.39,274.18,274.19,1431.0,270.5218,270.5218,270.3148,270.3246,1431.0
2024-04-25 10:50:00,274.21,274.21,274.0,274.02,500.0,270.3443,270.3443,270.1373,270.157,500.0
2024-04-25 10:55:00,274.04,274.17,274.0,274.1,4794.0,270.1767,270.3049,270.1373,270.2359,4794.0
2024-04-25 11:00:00,274.06,274.43,274.06,274.43,900.0,270.1964,270.5612,270.1964,270.5612,900.0
2024-04-25 11:05:00,274.37,274.54,274.37,274.54,485.0,270.5021,270.6697,270.5021,270.6697,485.0
2024-04-25 11:10:00,274.54,274.61,274.53,274.61,5853.0,270.6697,270.7387,270.6598,270.7387,5853.0
2024-04-25 11:15:00,274.38,274.52,274.37,274.5,4322.0,270.5119,270.65,270.5021,270.6302,4322.0
2024-04-25 11:20:00,274.55,274.7,274.5,274.7,1250.0,270.6795,270.8274,270.6302,270.8274,1250.0
2024-04-25 11:25:00,274.58,274.83,274.58,274.82,6909.0,270.7091,270.9556,270.7091,270.9457,6909.0
2024-04-25 11:30:00,274.85,274.85,274.41,274.5,1368.0,270.9753,270.9753,270.5415,270.6302,1368.0
2024-04-25 11:35:00,274.68,274.75,274.64,274.75,1435.0,270.8077,270.8767,270.7683,270.8767,1435.0
2024-04-25 11:40:00,274.75,274.83,274.67,274.76,2808.0,270.8767,270.9556,270.7978,270.8866,2808.0
2024-04-25 11:45:00,274.71,274.75,274.57,274.64,2019.0,270.8373,270.8767,270.6993,270.7683,2019.0
2024-04-25 11:50:00,274.7,274.9,274.68,274.9,891.0,270.8274,271.0246,270.8077,271.0246,891.0
2024-04-25 11:55:00,274.81,275.2,274.81,275.2,1100.0,270.9359,271.3204,270.9359,271.3204,1100.0
2024-04-25 12:00:00,275.1,275.2,275.1,275.2,300.0,271.2218,271.3204,271.2218,271.3204,300.0
2024-04-25 12:05:00,275.29,275.34,275.26,275.32,815.0,271.4091,271.4584,271.3795,271.4387,815.0
2024-04-25 12:10:00,275.01,275.2,275.01,275.18,1152.0,271.1331,271.3204,271.1331,271.3007,1152.0
2024-04-25 12:15:00,275.15,275.44,275.15,275.34,2923.0,271.2711,271.557,271.2711,271.4584,2923.0
2024-04-25 12:20:00,275.32,275.75,275.32,275.65,3523.0,271.4387,271.8626,271.4387,271.764,3523.0
2024-04-25 12:25:00,275.67,275.8,275.64,275.73,7600.0,271.7838,271.9119,271.7542,271.8429,7600.0
2024-04-25 12:30:00,275.73,275.73,275.58,275.61,1147.0,271.8429,271.8429,271.695,271.7246,1147.0
2024-04-25 12:35:00,275.63,275.77,275.53,275.61,1312.0,271.7443,271.8823,271.6457,271.7246,1312.0
2024-04-25 12:40:00,275.65,275.66,275.51,275.66,25188.0,271.764,271.7739,271.626,271.7739,25188.0
2024-04-25 12:45:00,275.73,275.74,275.67,275.74,1062.0,271.8429,271.8528,271.7838,271.8528,1062.0
2024-04-25 12:50:00,275.72,275.77,275.72,275.75,400.0,271.833,271.8823,271.833,271.8626,400.0
2024-04-25 12:55:00,275.97,276.07,275.9,276.0,849.0,272.0795,272.1781,272.0105,272.1091,849.0
2024-04-25 13:00:00,276.05,276.14,275.95,276.14,3261.0,272.1584,272.2471,272.0598,272.2471,3261.0
2024-04-25 13:05:00,276.17,276.21,275.92,276.01,4670.0,272.2767,272.3161,272.0302,272.119,4670.0
2024-04-25 13:10:00,275.96,276.02,275.87,275.9,600.0,272.0697,272.1288,271.9809,272.0105,600.0
2024-04-25 13:15:00,275.91,275.93,275.84,275.84,2176.0,272.0204,272.0401,271.9514,271.9514,2176.0
2024-04-25 13:20:00,275.81,275.84,275.57,275.57,1245.0,271.9218,271.9514,271.6852,271.6852,1245.0
2024-04-25 13:25:00,275.63,275.82,275.62,275.76,1338.0,271.7443,271.9316,271.7345,271.8725,1338.0
2024-04-25 13:30:00,275.92,276.08,275.91,276.06,1335.0,272.0302,272.188,272.0204,272.1683,1335.0
2024-04-25 13:35:00,276.25,276.44,276.25,276.44,700.0,272.3556,272.5429,272.3556,272.5429,700.0
2024-04-25 13:40:00,276.5,276.5,276.4,276.5,3127.0,272.6021,272.6021,272.5035,272.6021,3127.0
2024-04-25 13:45:00,276.56,276.91,276.55,276.85,2083.0,272.6612,273.0063,272.6513,272.9471,2083.0
2024-04-25 13:50:00,276.84,277.04,276.81,277.03,1180.0,272.9373,273.1344,272.9077,273.1246,1180.0
2024-04-25 13:55:00,276.98,277.02,276.84,276.86,9969.0,273.0753,273.1147,272.9373,272.957,9969.0
2024-04-25 14:00:00,276.87,276.92,276.68,276.79,1608.0,272.9668,273.0161,272.7795,272.888,1608.0
2024-04-25 14:05:00,276.79,276.92,276.77,276.91,5036.0,272.888,273.0161,272.8682,273.0063,5036.0
2024-04-25 14:10:00,276.9,276.9,276.83,276.9,1459.0,272.9964,272.9964,272.9274,272.9964,1459.0
2024-04-25 14:15:00,276.9,277.0,276.9,277.0,425.0,272.9964,273.095,272.9964,273.095,425.0
2024-04-25 14:20:00,276.99,276.99,276.73,276.73,1032.0,273.0851,273.0851,272.8288,272.8288,1032.0
2024-04-25 14:25:00,276.66,276.7,276.48,276.48,689.0,272.7598,272.7992,272.5823,272.5823,689.0
2024-04-25 14:30:00,276.1,276.56,276.09,276.22,1953.0,272.2077,272.6612,272.1978,272.326,1953.0
2024-04-25 14:35:00,276.17,276.19,276.13,276.17,1160.0,272.2767,272.2964,272.2373,272.2767,1160.0
2024-04-25 14:40:00,276.19,276.19,276.12,276.14,596.0,272.2964,272.2964,272.2274,272.2471,596.0
2024-04-25 14:45:00,276.06,276.11,276.0,276.11,1313.0,272.1683,272.2175,272.1091,272.2175,1313.0
2024-04-25 14:50:00,276.14,276.14,276.03,276.09,530.0,272.2471,272.2471,272.1387,272.1978,530.0
2024-04-25 14:55:00,276.1,276.38,276.1,276.32,8280.0,272.2077,272.4837,272.2077,272.4246,8280.0
2024-04-25 15:00:00,276.35,276.9,276.35,276.87,3235.0,272.4542,272.9964,272.4542,272.9668,3235.0
2024-04-25 15:05:00,276.85,276.85,276.7,276.8,742.0,272.9471,272.9471,272.7992,272.8978,742.0
2024-04-25 15:10:00,276.73,276.88,276.73,276.84,2959.0,272.8288,272.9767,272.8288,272.9373,2959.0
2024-04-25 15:15:00,276.92,277.23,276.92,277.23,691.0,273.0161,273.3218,273.0161,273.3218,691.0
2024-04-25 15:20:00,277.19,277.32,277.19,277.25,7097.0,273.2823,273.4105,273.2823,273.3415,7097.0
2024-04-25 15:25:00,277.18,277.25,277.17,277.21,2166.0,273.2725,273.3415,273.2626,273.302,2166.0
2024-04-25 15:30:00,277.19,277.2,277.01,277.11,1780.0,273.2823,273.2922,273.1049,273.2035,1780.0
2024-04-25 15:35:00,277.08,277.08,276.89,276.89,2298.0,273.1739,273.1739,272.9866,272.9866,2298.0
2024-04-25 15:40:00,276.85,276.85,276.52,276.7,7618.0,272.9471,272.9471,272.6218,272.7992,7618.0
2024-04-25 15:45:00,276.59,276.66,276.51,276.51,6029.0,272.6908,272.7598,272.6119,272.6119,6029.0
2024-04-25 15:50:00,276.54,276.72,276.53,276.72,2385.0,272.6415,272.8189,272.6316,272.8189,2385.0
2024-04-25 15:55:00,276.67,276.89,276.65,276.88,14094.0,272.7697,272.9866,272.7499,272.9767,14094.0
2024-04-26 09:30:00,278.52,278.54,278.23,278.29,16860.0,274.5936,274.6133,274.3077,274.3668,16860.0
2024-04-26 09:35:00,278.5,279.04,278.44,278.91,5228.0,274.5739,275.1062,274.5147,274.9781,5228.0
2024-04-26 09:40:00,278.93,278.94,278.59,278.61,2885.0,274.9978,275.0077,274.6626,274.6823,2885.0
2024-04-26 09:45:00,278.84,279.01,278.82,279.0,8457.0,274.9091,275.0767,274.8893,275.0668,8457.0
2024-04-26 09:50:00,279.04,279.31,278.98,279.31,7877.0,275.1062,275.3724,275.0471,275.3724,7877.0
2024-04-26 09:55:00,279.43,279.45,279.29,279.29,7136.0,275.4907,275.5105,275.3527,275.3527,7136.0
2024-04-26 10:00:00,279.23,279.63,279.23,279.61,7133.0,275.2936,275.6879,275.2936,275.6682,7133.0
2024-04-26 10:05:00,279.58,279.69,279.21,279.61,5383.0,275.6386,275.7471,275.2738,275.6682,5383.0
2024-04-26 10:10:00,279.64,279.82,279.64,279.82,501.0,275.6978,275.8752,275.6978,275.8752,501.0
2024-04-26 10:15:00,279.75,279.76,279.66,279.66,373.0,275.8062,275.8161,275.7175,275.7175,373.0
2024-04-26 10:20:00,279.71,279.74,279.54,279.73,3816.0,275.7668,275.7964,275.5992,275.7865,3816.0
2024-04-26 10:25:00,279.79,279.79,279.34,279.34,18890.0,275.8457,275.8457,275.402,275.402,18890.0
2024-04-26 10:30:00,279.34,279.62,279.25,279.62,8669.0,275.402,275.6781,275.3133,275.6781,8669.0
2024-04-26 10:35:00,279.62,279.72,279.49,279.51,6405.0,275.6781,275.7767,275.5499,275.5696,6405.0
2024-04-26 10:40:00,279.56,279.63,279.43,279.43,7809.0,275.6189,275.6879,275.4907,275.4907,7809.0
2024-04-26 10:45:00,279.47,279.69,279.43,279.69,5118.0,275.5302,275.7471,275.4907,275.7471,5118.0
2024-04-26 10:50:00,279.6,279.75,279.41,279.72,6531.0,275.6583,275.8062,275.471,275.7767,6531.0
2024-04-26 10:55:00,279.7,279.75,279.65,279.69,2859.0,275.7569,275.8062,275.7076,275.7471,2859.0
2024-04-26 11:00:00,279.73,280.1,279.73,280.1,2207.0,275.7865,276.1513,275.7865,276.1513,2207.0
2024-04-26 11:05:00,279.75,279.84,279.67,279.7,500.0,275.8062,275.895,275.7274,275.7569,500.0
2024-04-26 11:10:00,279.59,279.59,279.13,279.24,34599.0,275.6485,275.6485,275.195,275.3034,34599.0
2024-04-26 11:15:00,279.38,279.47,279.26,279.47,1203.0,275.4415,275.5302,275.3231,275.5302,1203.0
2024-04-26 11:20:00,279.26,279.28,279.23,279.23,1709.0,275.3231,275.3429,275.2936,275.2936,1709.0
2024-04-26 11:25:00,279.31,279.44,279.27,279.44,7491.0,275.3724,275.5006,275.333,275.5006,7491.0
2024-04-26 11:30:00,279.39,279.44,279.28,279.33,13510.0,275.4513,275.5006,275.3429,275.3922,13510.0
2024-04-26 11:35:00,279.33,279.41,279.33,279.41,5181.0,275.3922,275.471,275.3922,275.471,5181.0
2024-04-26 11:40:00,279.41,279.71,279.41,279.71,5479.0,275.471,275.7668,275.471,275.7668,5479.0
2024-04-26 11:45:00,279.75,279.78,279.67,279.75,6022.0,275.8062,275.8358,275.7274,275.8062,6022.0
2024-04-26 11:50:00,279.76,279.76,279.63,279.66,3310.0,275.8161,275.8161,275.6879,275.7175,3310.0
2024-04-26 11:55:00,279.59,279.62,279.58,279.62,1090.0,275.6485,275.6781,275.6386,275.6781,1090.0
2024-04-26 12:00:00,279.4,279.5,279.4,279.5,2176.0,275.4612,275.5598,275.4612,275.5598,2176.0
2024-04-26 12:05:00,279.52,279.52,279.46,279.46,347.0,275.5795,275.5795,275.5203,275.5203,347.0
2024-04-26 12:10:00,279.57,279.63,279.54,279.63,2455.0,275.6288,275.6879,275.5992,275.6879,2455.0
2024-04-26 12:15:00,279.72,279.72,279.61,279.62,8292.0,275.7767,275.7767,275.6682,275.6781,8292.0
2024-04-26 12:20:00,279.66,279.72,279.59,279.71,10118.0,275.7175,275.7767,275.6485,275.7668,10118.0
2024-04-26 12:25:00,279.69,279.76,279.67,279.73,6027.0,275.7471,275.8161,275.7274,275.7865,6027.0
2024-04-26 12:30:00,279.75,279.8,279.64,279.8,7285.0,275.8062,275.8555,275.6978,275.8555,7285.0
2024-04-26 12:35:00,279.8,279.95,279.79,279.94,4438.0,275.8555,276.0034,275.8457,275.9936,4438.0
2024-04-26 12:40:00,279.94,279.98,279.84,279.84,5353.0,275.9936,276.033,275.895,275.895,5353.0
2024-04-26 12:45:00,279.87,279.92,279.83,279.89,2026.0,275.9245,275.9738,275.8851,275.9443,2026.0
2024-04-26 12:50:00,279.95,279.95,279.95,279.95,200.0,276.0034,276.0034,276.0034,276.0034,200.0
2024-04-26 12:55:00,280.04,280.11,280.03,280.11,1520.0,276.0921,276.1612,276.0823,276.1612,1520.0
2024-04-26 13:00:00,280.19,280.2,280.01,280.09,3466.0,276.24,276.2499,276.0626,276.1414,3466.0
2024-04-26 13:05:00,280.1,280.13,280.0,280.01,8646.0,276.1513,276.1809,276.0527,276.0626,8646.0
2024-04-26 13:10:00,280.04,280.15,280.04,280.1,8137.0,276.0921,276.2006,276.0921,276.1513,8137.0
2024-04-26 13:15:00,280.12,280.2,280.04,280.09,9075.0,276.171,276.2499,276.0921,276.1414,9075.0
2024-04-26 13:20:00,280.12,280.2,280.12,280.17,5461.0,276.171,276.2499,276.171,276.2203,5461.0
2024-04-26 13:25:00,280.21,280.26,280.13,280.15,7222.0,276.2597,276.309,276.1809,276.2006,7222.0
2024-04-26 13:30:00,280.16,280.28,280.15,280.25,8253.0,276.2105,276.3288,276.2006,276.2992,8253.0
2024-04-26 13:35:00,280.21,280.3,280.16,280.16,1781.0,276.2597,276.3485,276.2105,276.2105,1781.0
2024-04-26 13:40:00,280.05,280.05,279.98,279.98,2979.0,276.102,276.102,276.033,276.033,2979.0
2024-04-26 13:45:00,280.06,280.17,280.06,280.17,431.0,276.1119,276.2203,276.1119,276.2203,431.0
2024-04-26 13:50:00,280.19,280.2,280.19,280.19,300.0,276.24,276.2499,276.24,276.24,300.0
2024-04-26 13:55:00,280.13,280.13,280.04,280.05,1322.0,276.1809,276.1809,276.0921,276.102,1322.0
2024-04-26 14:00:00,280.04,280.07,279.89,279.92,1048.0,276.0921,276.1217,275.9443,275.9738,1048.0
2024-04-26 14:05:00,279.95,280.0,279.94,280.0,512.0,276.0034,276.0527,275.9936,276.0527,512.0
2024-04-26 14:10:00,279.94,279.98,279.92,279.92,1294.0,275.9936,276.033,275.9738,275.9738,1294.0
2024-04-26 14:15:00,279.93,280.01,279.84,279.87,2273.0,275.9837,276.0626,275.895,275.9245,2273.0
2024-04-26 14:20:00,279.81,279.91,279.77,279.84,8615.0,275.8654,275.964,275.826,275.895,8615.0
2024-04-26 14:25:00,279.82,279.83,279.76,279.79,5869.0,275.8752,275.8851,275.8161,275.8457,5869.0
2024-04-26 14:30:00,279.8,279.8,279.61,279.62,5684.0,275.8555,275.8555,275.6682,275.6781,5684.0
2024-04-26 14:35:00,279.63,279.86,279.63,279.86,8494.0,275.6879,275.9147,275.6879,275.9147,8494.0
2024-04-26 14:40:00,279.86,279.92,279.82,279.87,4548.0,275.9147,275.9738,275.8752,275.9245,4548.0
2024-04-26 14:45:00,279.87,279.92,279.76,279.82,3961.0,275.9245,275.9738,275.8161,275.8752,3961.0
2024-04-26 14:50:00,279.84,279.86,279.8,279.8,3661.0,275.895,275.9147,275.8555,275.8555,3661.0
2024-04-26 14:55:00,279.76,280.05,279.72,280.05,3809.0,275.8161,276.102,275.7767,276.102,3809.0
2024-04-26 15:00:00,280.0,280.02,279.93,279.93,500.0,276.0527,276.0724,275.9837,275.9837,500.0
2024-04-26 15:05:00,279.96,280.01,279.93,280.0,1686.0,276.0133,276.0626,275.9837,276.0527,1686.0
2024-04-26 15:10:00,280.07,280.1,280.0,280.0,8889.0,276.1217,276.1513,276.0527,276.0527,8889.0
2024-04-26 15:15:00,280.0,280.04,279.95,279.96,7205.0,276.0527,276.0921,276.0034,276.0133,7205.0
2024-04-26 15:20:00,280.01,280.12,279.99,280.12,12202.0,276.0626,276.171,276.0429,276.171,12202.0
2024-04-26 15:25:00,280.1,280.14,280.08,280.14,6187.0,276.1513,276.1907,276.1316,276.1907,6187.0
2024-04-26 15:30:00,280.14,280.14,279.88,279.93,2190.0,276.1907,276.1907,275.9344,275.9837,2190.0
2024-04-26 15:35:00,279.9,279.93,279.83,279.85,2480.0,275.9541,275.9837,275.8851,275.9048,2480.0
2024-04-26 15:40:00,279.86,279.87,279.55,279.56,3123.0,275.9147,275.9245,275.6091,275.6189,3123.0
2024-04-26 15:45:00,279.54,279.7,279.52,279.7,6066.0,275.5992,275.7569,275.5795,275.7569,6066.0
2024-04-26 15:50:00,279.69,279.74,279.63,279.68,5121.0,275.7471,275.7964,275.6879,275.7372,5121.0
2024-04-26 15:55:00,279.61,279.64,279.39,279.4,19611.0,275.6682,275.6978,275.4513,275.4612,19611.0
2024-04-29 09:30:00,280.32,280.85,280.32,280.81,19263.0,276.3682,276.8907,276.3682,276.8513,19263.0
2024-04-29 09:35:00,280.83,280.83,280.42,280.43,1290.0,276.871,276.871,276.4668,276.4766,1290.0
2024-04-29 09:40:00,280.38,280.38,279.88,279.88,10384.0,276.4274,276.4274,275.9344,275.9344,10384.0
2024-04-29 09:45:00,280.0,280.2,280.0,280.2,1359.0,276.0527,276.2499,276.0527,276.2499,1359.0
2024-04-29 09:50:00,280.15,280.15,279.92,279.99,2100.0,276.2006,276.2006,275.9738,276.0429,2100.0
2024-04-29 09:55:00,280.01,280.02,279.95,280.02,981.0,276.0626,276.0724,276.0034,276.0724,981.0
2024-04-29 10:00:00,280.35,280.35,280.35,280.35,100.0,276.3978,276.3978,276.3978,276.3978,100.0
2024-04-29 10:05:00,280.42,280.42,280.39,280.39,200.0,276.4668,276.4668,276.4372,276.4372,200.0
2024-04-29 10:10:00,280.34,280.52,280.34,280.51,1446.0,276.3879,276.5654,276.3879,276.5555,1446.0
2024-04-29 10:15:00,280.56,280.65,280.47,280.53,4239.0,276.6048,276.6935,276.5161,276.5752,4239.0
2024-04-29 10:20:00,280.55,280.67,280.39,280.41,5400.0,276.595,276.7133,276.4372,276.4569,5400.0
2024-04-29 10:25:00,280.51,280.6,280.47,280.58,1007.0,276.5555,276.6443,276.5161,276.6245,1007.0
2024-04-29 10:30:00,280.58,280.74,280.58,280.73,1997.0,276.6245,276.7823,276.6245,276.7724,1997.0
2024-04-29 10:35:00,280.63,280.64,280.3,280.35,1038.0,276.6738,276.6837,276.3485,276.3978,1038.0
2024-04-29 10:40:00,280.35,280.35,280.35,280.35,0.0,276.3978,276.3978,276.3978,276.3978,0.0
2024-04-29 10:45:00,280.32,280.34,280.2,280.2,2292.0,276.3682,276.3879,276.2499,276.2499,2292.0
2024-04-29 10:50:00,280.32,280.34,280.29,280.34,627.0,276.3682,276.3879,276.3386,276.3879,627.0
2024-04-29 10:55:00,280.29,280.35,280.26,280.34,2049.0,276.3386,276.3978,276.309,276.3879,2049.0
2024-04-29 11:00:00,280.32,280.38,280.24,280.24,1526.0,276.3682,276.4274,276.2893,276.2893,1526.0
2024-04-29 11:05:00,280.26,280.26,280.2,280.2,538.0,276.309,276.309,276.2499,276.2499,538.0
2024-04-29 11:10:00,280.23,280.24,280.23,280.23,200.0,276.2795,276.2893,276.2795,276.2795,200.0
2024-04-29 11:15:00,280.28,280.28,280.28,280.28,200.0,276.3288,276.3288,276.3288,276.3288,200.0
2024-04-29 11:20:00,280.32,280.32,280.24,280.28,822.0,276.3682,276.3682,276.2893,276.3288,822.0
2024-04-29 11:25:00,280.19,280.24,280.19,280.22,890.0,276.24,276.2893,276.24,276.2696,890.0
2024-04-29 11:30:00,280.19,280.2,279.99,279.99,1044.0,276.24,276.2499,276.0429,276.0429,1044.0
2024-04-29 11:35:00,279.84,279.93,279.84,279.93,896.0,275.895,275.9837,275.895,275.9837,896.0
2024-04-29 11:40:00,280.0,280.19,279.99,280.17,2131.0,276.0527,276.24,276.0429,276.2203,2131.0
2024-04-29 11:45:00,280.15,280.15,279.95,280.08,1728.0,276.2006,276.2006,276.0034,276.1316,1728.0
2024-04-29 11:50:00,280.06,280.12,280.06,280.07,429.0,276.1119,276.171,276.1119,276.1217,429.0
2024-04-29 11:55:00,280.09,280.25,280.08,280.25,3037.0,276.1414,276.2992,276.1316,276.2992,3037.0
2024-04-29 12:00:00,280.17,280.31,280.16,280.27,4175.0,276.2203,276.3583,276.2105,276.3189,4175.0
2024-04-29 12:05:00,280.28,280.4,280.26,280.33,3108.0,276.3288,276.4471,276.309,276.3781,3108.0
2024-04-29 12:10:00,280.35,280.41,280.35,280.4,927.0,276.3978,276.4569,276.3978,276.4471,927.0
2024-04-29 12:15:00,280.38,280.45,280.38,280.44,875.0,276.4274,276.4964,276.4274,276.4865,875.0
2024-04-29 12:20:00,280.38,280.41,280.38,280.41,269.0,276.4274,276.4569,276.4274,276.4569,269.0
2024-04-29 12:25:00,280.36,280.46,280.36,280.46,300.0,276.4076,276.5062,276.4076,276.5062,300.0
2024-04-29 12:30:00,280.55,280.55,280.55,280.55,100.0,276.595,276.595,276.595,276.595,100.0
2024-04-29 12:35:00,280.49,280.5,280.49,280.5,454.0,276.5358,276.5457,276.5358,276.5457,454.0
2024-04-29 12:40:00,280.41,280.53,280.24,280.46,812.0,276.4569,276.5752,276.2893,276.5062,812.0
2024-04-29 12:45:00,280.49,280.5,280.4,280.43,400.0,276.5358,276.5457,276.4471,276.4766,400.0
2024-04-29 12:50:00,280.29,280.31,280.28,280.31,406.0,276.3386,276.3583,276.3288,276.3583,406.0
2024-04-29 12:55:00,280.32,280.32,280.32,280.32,200.0,276.3682,276.3682,276.3682,276.3682,200.0
2024-04-29 13:00:00,280.36,280.36,280.29,280.3,235.0,276.4076,276.4076,276.3386,276.3485,235.0
2024-04-29 13:05:00,280.36,280.36,280.22,280.24,634.0,276.4076,276.4076,276.2696,276.2893,634.0
2024-04-29 13:10:00,280.29,280.29,280.28,280.29,200.0,276.3386,276.3386,276.3288,276.3386,200.0
2024-04-29 13:15:00,280.41,280.41,280.25,280.29,715.0,276.4569,276.4569,276.2992,276.3386,715.0
2024-04-29 13:20:00,280.47,280.47,280.47,280.47,100.0,276.5161,276.5161,276.5161,276.5161,100.0
2024-04-29 13:25:00,280.51,280.6,280.51,280.6,450.0,276.5555,276.6443,276.5555,276.6443,450.0
2024-04-29 13:30:00,280.6,280.6,280.55,280.55,2634.0,276.6443,276.6443,276.595,276.595,2634.0
2024-04-29 13:35:00,280.64,280.64,280.55,280.58,1099.0,276.6837,276.6837,276.595,276.6245,1099.0
2024-04-29 13:40:00,280.58,280.61,280.57,280.59,428.0,276.6245,276.6541,276.6147,276.6344,428.0
2024-04-29 13:45:00,280.64,280.64,280.57,280.61,500.0,276.6837,276.6837,276.6147,276.6541,500.0
2024-04-29 13:50:00,280.56,280.57,280.47,280.48,3888.0,276.6048,276.6147,276.5161,276.5259,3888.0
2024-04-29 13:55:00,280.46,280.53,280.44,280.53,400.0,276.5062,276.5752,276.4865,276.5752,400.0
2024-04-29 14:00:00,280.45,280.46,280.28,280.35,975.0,276.4964,276.5062,276.3288,276.3978,975.0
2024-04-29 14:05:00,280.31,280.31,280.3,280.3,217.0,276.3583,276.3583,276.3485,276.3485,217.0
2024-04-29 14:10:00,280.34,280.36,280.26,280.36,1132.0,276.3879,276.4076,276.309,276.4076,1132.0
2024-04-29 14:15:00,280.33,280.41,280.33,280.35,1749.0,276.3781,276.4569,276.3781,276.3978,1749.0
2024-04-29 14:20:00,280.29,280.3,280.28,280.3,400.0,276.3386,276.3485,276.3288,276.3485,400.0
2024-04-29 14:25:00,280.26,280.26,280.19,280.21,400.0,276.309,276.309,276.24,276.2597,400.0
2024-04-29 14:30:00,280.09,280.09,279.61,279.71,2377.0,276.1414,276.1414,275.6682,275.7668,2377.0
2024-04-29 14:35:00,279.86,279.86,279.73,279.84,1001.0,275.9147,275.9147,275.7865,275.895,1001.0
2024-04-29 14:40:00,280.02,280.11,280.02,280.11,508.0,276.0724,276.1612,276.0724,276.1612,508.0
2024-04-29 14:45:00,280.07,280.11,280.05,280.05,1056.0,276.1217,276.1612,276.102,276.102,1056.0
2024-04-29 14:50:00,280.06,280.06,279.99,280.0,1431.0,276.1119,276.1119,276.0429,276.0527,1431.0
2024-04-29 14:55:00,280.03,280.15,280.03,280.12,500.0,276.0823,276.2006,276.0823,276.171,500.0
2024-04-29 15:00:00,280.08,280.08,279.08,279.19,8730.0,276.1316,276.1316,275.1457,275.2541,8730.0
2024-04-29 15:05:00,279.21,279.3,278.9,279.3,2084.0,275.2738,275.3626,274.9682,275.3626,2084.0
2024-04-29 15:10:00,279.3,279.49,279.3,279.49,1441.0,275.3626,275.5499,275.3626,275.5499,1441.0
2024-04-29 15:15:00,279.57,279.57,279.41,279.45,548.0,275.6288,275.6288,275.471,275.5105,548.0
2024-04-29 15:20:00,279.66,279.74,279.57,279.6,1414.0,275.7175,275.7964,275.6288,275.6583,1414.0
2024-04-29 15:25:00,279.51,279.59,279.51,279.59,300.0,275.5696,275.6485,275.5696,275.6485,300.0
2024-04-29 15:30:00,279.61,279.71,279.6,279.69,959.0,275.6682,275.7668,275.6583,275.7471,959.0
2024-04-29 15:35:00,279.63,279.66,279.57,279.63,825.0,275.6879,275.7175,275.6288,275.6879,825.0
2024-04-29 15:40:00,279.58,279.84,279.58,279.78,2478.0,275.6386,275.895,275.6386,275.8358,2478.0
2024-04-29 15:45:00,279.79,279.88,279.71,279.72,5152.0,275.8457,275.9344,275.7668,275.7767,5152.0
2024-04-29 15:50:00,279.8,280.21,279.8,280.21,2199.0,275.8555,276.2597,275.8555,276.2597,2199.0
2024-04-29 15:55:00,280.3,280.42,280.17,280.4,11672.0,276.3485,276.4668,276.2203,276.4471,11672.0
2024-04-30 09:30:00,279.41,279.59,279.24,279.51,35349.0,275.471,275.6485,275.3034,275.5696,35349.0
2024-04-30 09:35:00,279.48,279.56,279.36,279.52,43945.0,275.54,275.6189,275.4217,275.5795,43945.0
2024-04-30 09:40:00,279.52,279.95,279.51,279.93,39189.0,275.5795,276.0034,275.5696,275.9837,39189.0
2024-04-30 09:45:00,280.0,280.01,279.69,279.84,28315.0,276.0527,276.0626,275.7471,275.895,28315.0
2024-04-30 09:50:00,279.82,279.82,279.56,279.59,30526.0,275.8752,275.8752,275.6189,275.6485,30526.0
2024-04-30 09:55:00,279.66,279.75,279.63,279.69,21516.0,275.7175,275.8062,275.6879,275.7471,21516.0
2024-04-30 10:00:00,279.9,279.9,279.62,279.81,31956.0,275.9541,275.9541,275.6781,275.8654,31956.0
2024-04-30 10:05:00,279.79,280.0,279.78,279.85,30224.0,275.8457,276.0527,275.8358,275.9048,30224.0
2024-04-30 10:10:00,279.83,279.85,279.55,279.8,22685.0,275.8851,275.9048,275.6091,275.8555,22685.0
2024-04-30 10:15:00,279.8,279.96,279.77,279.85,23101.0,275.8555,276.0133,275.826,275.9048,23101.0
2024-04-30 10:20:00,279.84,279.89,279.72,279.73,24477.0,275.895,275.9443,275.7767,275.7865,24477.0
2024-04-30 10:25:00,279.81,279.81,279.37,279.37,9607.0,275.8654,275.8654,275.4316,275.4316,9607.0
2024-04-30 10:30:00,279.31,279.38,279.21,279.31,24097.0,275.3724,275.4415,275.2738,275.3724,24097.0
2024-04-30 10:35:00,279.25,279.47,279.24,279.47,21790.0,275.3133,275.5302,275.3034,275.5302,21790.0
2024-04-30 10:40:00,279.44,279.67,279.44,279.67,8930.0,275.5006,275.7274,275.5006,275.7274,8930.0
2024-04-30 10:45:00,279.69,279.9,279.67,279.74,9541.0,275.7471,275.9541,275.7274,275.7964,9541.0
2024-04-30 10:50:00,279.76,279.76,279.51,279.58,10509.0,275.8161,275.8161,275.5696,275.6386,10509.0
2024-04-30 10:55:00,279.54,279.59,279.43,279.49,6500.0,275.5992,275.6485,275.4907,275.5499,6500.0
2024-04-30 11:00:00,279.48,279.54,279.27,279.28,10396.0,275.54,275.5992,275.333,275.3429,10396.0
2024-04-30 11:05:00,279.24,279.26,278.75,278.81,11557.0,275.3034,275.3231,274.8203,274.8795,11557.0
2024-04-30 11:10:00,278.8,278.83,278.33,278.35,10600.0,274.8696,274.8992,274.4063,274.426,10600.0
2024-04-30 11:15:00,278.35,278.64,278.34,278.59,15434.0,274.426,274.7119,274.4161,274.6626,15434.0
2024-04-30 11:20:00,278.59,278.64,278.4,278.41,22115.0,274.6626,274.7119,274.4753,274.4851,22115.0
2024-04-30 11:25:00,278.51,278.58,278.45,278.52,8070.0,274.5837,274.6527,274.5246,274.5936,8070.0
2024-04-30 11:30:00,278.53,278.57,278.22,278.39,8215.0,274.6034,274.6429,274.2978,274.4654,8215.0
2024-04-30 11:35:00,278.5,278.51,278.36,278.36,10080.0,274.5739,274.5837,274.4358,274.4358,10080.0
2024-04-30 11:40:00,278.31,278.32,278.1,278.17,8263.0,274.3865,274.3964,274.1795,274.2485,8263.0
2024-04-30 11:45:00,278.2,278.27,278.13,278.14,6382.0,274.2781,274.3471,274.2091,274.2189,6382.0
2024-04-30 11:50:00,278.2,278.2,278.13,278.13,300.0,274.2781,274.2781,274.2091,274.2091,300.0
2024-04-30 11:55:00,278.34,278.45,278.34,278.44,1950.0,274.4161,274.5246,274.4161,274.5147,1950.0
2024-04-30 12:00:00,278.37,278.41,278.18,278.22,8566.0,274.4457,274.4851,274.2584,274.2978,8566.0
2024-04-30 12:05:00,278.18,278.25,278.18,278.25,3739.0,274.2584,274.3274,274.2584,274.3274,3739.0
2024-04-30 12:10:00,278.3,278.41,278.28,278.39,4738.0,274.3767,274.4851,274.357,274.4654,4738.0
2024-04-30 12:15:00,278.47,278.47,278.34,278.43,3572.0,274.5443,274.5443,274.4161,274.5048,3572.0
2024-04-30 12:20:00,278.5,278.6,278.5,278.6,3414.0,274.5739,274.6724,274.5739,274.6724,3414.0
2024-04-30 12:25:00,278.48,278.57,278.38,278.41,6491.0,274.5541,274.6429,274.4555,274.4851,6491.0
2024-04-30 12:30:00,278.33,278.33,277.65,277.65,1745.0,274.4063,274.4063,273.7358,273.7358,1745.0
2024-04-30 12:35:00,277.78,277.85,277.78,277.85,200.0,273.864,273.933,273.864,273.933,200.0
2024-04-30 12:40:00,277.66,277.66,277.45,277.49,400.0,273.7457,273.7457,273.5387,273.5781,400.0
2024-04-30 12:45:00,277.4,277.53,277.38,277.53,2500.0,273.4894,273.6175,273.4696,273.6175,2500.0
2024-04-30 12:50:00,277.57,277.59,277.5,277.5,3838.0,273.657,273.6767,273.588,273.588,3838.0
2024-04-30 12:55:00,277.51,277.68,277.51,277.67,1031.0,273.5978,273.7654,273.5978,273.7556,1031.0
2024-04-30 13:00:00,277.6,277.8,277.54,277.79,1105.0,273.6865,273.8837,273.6274,273.8739,1105.0
2024-04-30 13:05:00,277.68,277.69,277.68,277.68,131.0,273.7654,273.7753,273.7654,273.7654,131.0
2024-04-30 13:10:00,277.65,277.65,277.34,277.47,8974.0,273.7358,273.7358,273.4302,273.5584,8974.0
2024-04-30 13:15:00,277.42,277.48,277.42,277.43,1843.0,273.5091,273.5682,273.5091,273.5189,1843.0
2024-04-30 13:20:00,277.55,277.65,277.55,277.65,205.0,273.6372,273.7358,273.6372,273.7358,205.0
2024-04-30 13:25:00,277.8,277.81,277.69,277.71,1448.0,273.8837,273.8936,273.7753,273.795,1448.0
2024-04-30 13:30:00,277.6,277.7,277.56,277.69,650.0,273.6865,273.7851,273.6471,273.7753,650.0
2024-04-30 13:35:00,277.69,277.83,277.69,277.83,589.0,273.7753,273.9133,273.7753,273.9133,589.0
2024-04-30 13:40:00,277.86,277.86,277.66,277.67,466.0,273.9429,273.9429,273.7457,273.7556,466.0
2024-04-30 13:45:00,277.92,277.92,277.9,277.9,200.0,274.002,274.002,273.9823,273.9823,200.0
2024-04-30 13:50:00,277.93,278.08,277.92,278.04,10194.0,274.0119,274.1598,274.002,274.1203,10194.0
2024-04-30 13:55:00,278.12,278.13,278.04,278.09,9230.0,274.1992,274.2091,274.1203,274.1696,9230.0
2024-04-30 14:00:00,278.13,278.3,278.11,278.27,5630.0,274.2091,274.3767,274.1894,274.3471,5630.0
2024-04-30 14:05:00,278.05,278.11,277.98,278.06,2509.0,274.1302,274.1894,274.0612,274.1401,2509.0
2024-04-30 14:10:00,277.94,278.04,277.94,278.0,2283.0,274.0218,274.1203,274.0218,274.0809,2283.0
2024-04-30 14:15:00,277.98,277.99,277.93,277.94,730.0,274.0612,274.071,274.0119,274.0218,730.0
2024-04-30 14:20:00,277.85,278.02,277.85,278.02,618.0,273.933,274.1006,273.933,274.1006,618.0
2024-04-30 14:25:00,277.88,277.89,277.55,277.62,902.0,273.9626,273.9725,273.6372,273.7063,902.0
2024-04-30 14:30:00,277.58,277.83,277.58,277.82,1189.0,273.6668,273.9133,273.6668,273.9034,1189.0
2024-04-30 14:35:00,277.89,277.89,277.78,277.8,901.0,273.9725,273.9725,273.864,273.8837,901.0
2024-04-30 14:40:00,277.86,277.86,277.62,277.64,1731.0,273.9429,273.9429,273.7063,273.726,1731.0
2024-04-30 14:45:00,277.67,277.67,277.47,277.48,1243.0,273.7556,273.7556,273.5584,273.5682,1243.0
2024-04-30 14:50:00,277.23,277.38,277.16,277.24,1915.0,273.3218,273.4696,273.2527,273.3316,1915.0
2024-04-30 14:55:00,277.2,277.38,277.2,277.36,1257.0,273.2922,273.4696,273.2922,273.4499,1257.0
2024-04-30 15:00:00,277.47,277.55,277.39,277.5,9139.0,273.5584,273.6372,273.4795,273.588,9139.0
2024-04-30 15:05:00,277.5,277.55,277.5,277.53,1003.0,273.588,273.6372,273.588,273.6175,1003.0
2024-04-30 15:10:00,277.56,277.59,277.5,277.5,1281.0,273.6471,273.6767,273.588,273.588,1281.0
2024-04-30 15:15:00,277.5,277.5,277.21,277.21,6189.0,273.588,273.588,273.302,273.302,6189.0
2024-04-30 15:20:00,277.24,277.35,277.05,277.13,9784.0,273.3316,273.4401,273.1443,273.2232,9784.0
2024-04-30 15:25:00,277.13,277.35,277.11,277.35,3008.0,273.2232,273.4401,273.2035,273.4401,3008.0
2024-04-30 15:30:00,277.28,277.46,277.25,277.4,5203.0,273.3711,273.5485,273.3415,273.4894,5203.0
2024-04-30 15:35:00,277.42,277.44,277.14,277.21,4566.0,273.5091,273.5288,273.233,273.302,4566.0
2024-04-30 15:40:00,277.19,277.38,277.19,277.23,2388.0,273.2823,273.4696,273.2823,273.3218,2388.0
2024-04-30 15:45:00,277.19,277.45,277.19,277.45,3773.0,273.2823,273.5387,273.2823,273.5387,3773.0
2024-04-30 15:50:00,277.43,277.43,276.57,276.6,12373.0,273.5189,273.5189,272.6711,272.7006,12373.0
2024-04-30 15:55:00,276.6,276.6,275.86,276.0,34488.0,272.7006,272.7006,271.9711,272.1091,34488.0
2024-05-01 09:30:00,275.73,275.76,275.43,275.76,22866.0,271.8429,271.8725,271.5471,271.8725,22866.0
2024-05-01 09:35:00,275.68,275.86,275.58,275.58,8970.0,271.7936,271.9711,271.695,271.695,8970.0
2024-05-01 09:40:00,275.53,275.53,275.32,275.33,7187.0,271.6457,271.6457,271.4387,271.4485,7187.0
2024-05-01 09:45:00,275.36,275.39,275.27,275.33,6083.0,271.4781,271.5077,271.3894,271.4485,6083.0
2024-05-01 09:50:00,275.35,275.39,275.22,275.39,2909.0,271.4683,271.5077,271.3401,271.5077,2909.0
2024-05-01 09:55:00,275.22,275.31,275.07,275.28,7588.0,271.3401,271.4288,271.1922,271.3992,7588.0
2024-05-01 10:00:00,275.45,275.45,274.87,275.04,4058.0,271.5669,271.5669,270.995,271.1626,4058.0
2024-05-01 10:05:00,275.0,275.35,275.0,275.27,2584.0,271.1232,271.4683,271.1232,271.3894,2584.0
2024-05-01 10:10:00,275.11,275.12,274.94,275.11,1300.0,271.2316,271.2415,271.064,271.2316,1300.0
2024-05-01 10:15:00,275.2,275.2,275.09,275.16,2994.0,271.3204,271.3204,271.2119,271.2809,2994.0
2024-05-01 10:20:00,275.22,275.22,275.01,275.01,2730.0,271.3401,271.3401,271.1331,271.1331,2730.0
2024-05-01 10:25:00,275.15,275.43,275.12,275.15,1497.0,271.2711,271.5471,271.2415,271.2711,1497.0
2024-05-01 10:30:00,275.24,275.27,275.14,275.25,2396.0,271.3598,271.3894,271.2612,271.3697,2396.0
2024-05-01 10:35:00,275.41,275.46,275.38,275.46,7299.0,271.5274,271.5767,271.4978,271.5767,7299.0
2024-05-01 10:40:00,275.39,275.39,275.24,275.36,900.0,271.5077,271.5077,271.3598,271.4781,900.0
2024-05-01 10:45:00,275.43,275.51,275.41,275.51,1011.0,271.5471,271.626,271.5274,271.626,1011.0
2024-05-01 10:50:00,275.48,275.54,275.47,275.54,2402.0,271.5964,271.6556,271.5866,271.6556,2402.0
2024-05-01 10:55:00,275.51,275.72,275.51,275.59,7405.0,271.626,271.833,271.626,271.7049,7405.0
2024-05-01 11:00:00,275.52,275.61,275.5,275.54,1622.0,271.6359,271.7246,271.6161,271.6556,1622.0
2024-05-01 11:05:00,275.61,275.61,275.61,275.61,100.0,271.7246,271.7246,271.7246,271.7246,100.0
2024-05-01 11:10:00,275.3,275.3,275.16,275.16,419.0,271.419,271.419,271.2809,271.2809,419.0
2024-05-01 11:15:00,275.16,275.16,274.91,274.91,558.0,271.2809,271.2809,271.0345,271.0345,558.0
2024-05-01 11:20:00,274.98,275.15,274.98,275.13,382.0,271.1035,271.2711,271.1035,271.2514,382.0
2024-05-01 11:25:00,275.12,275.26,275.11,275.17,1497.0,271.2415,271.3795,271.2316,271.2908,1497.0
2024-05-01 11:30:00,275.22,275.31,275.21,275.31,300.0,271.3401,271.4288,271.3302,271.4288,300.0
2024-05-01 11:35:00,275.35,275.42,275.27,275.4,672.0,271.4683,271.5373,271.3894,271.5176,672.0
2024-05-01 11:40:00,275.42,275.57,275.42,275.52,1196.0,271.5373,271.6852,271.5373,271.6359,1196.0
2024-05-01 11:45:00,275.56,275.56,275.3,275.31,1410.0,271.6753,271.6753,271.419,271.4288,1410.0
2024-05-01 11:50:00,275.23,275.23,275.11,275.11,400.0,271.35,271.35,271.2316,271.2316,400.0
2024-05-01 11:55:00,275.12,275.12,275.11,275.12,132.0,271.2415,271.2415,271.2316,271.2415,132.0
2024-05-01 12:00:00,274.82,275.07,274.79,275.06,979.0,270.9457,271.1922,270.9162,271.1824,979.0
2024-05-01 12:05:00,275.05,275.05,274.97,274.97,400.0,271.1725,271.1725,271.0936,271.0936,400.0
2024-05-01 12:10:00,275.2,275.41,275.19,275.36,4185.0,271.3204,271.5274,271.3105,271.4781,4185.0
2024-05-01 12:15:00,275.41,275.41,275.31,275.33,840.0,271.5274,271.5274,271.4288,271.4485,840.0
2024-05-01 12:20:00,275.29,275.29,275.29,275.29,100.0,271.4091,271.4091,271.4091,271.4091,100.0
2024-05-01 12:25:00,275.4,275.4,275.33,275.4,580.0,271.5176,271.5176,271.4485,271.5176,580.0
2024-05-01 12:30:00,275.43,275.43,275.24,275.25,623.0,271.5471,271.5471,271.3598,271.3697,623.0
2024-05-01 12:35:00,275.21,275.21,275.21,275.21,219.0,271.3302,271.3302,271.3302,271.3302,219.0
2024-05-01 12:40:00,275.15,275.16,275.14,275.14,634.0,271.2711,271.2809,271.2612,271.2612,634.0
2024-05-01 12:45:00,275.14,275.22,275.13,275.19,609.0,271.2612,271.3401,271.2514,271.3105,609.0
2024-05-01 12:50:00,275.05,275.2,275.05,275.2,3229.0,271.1725,271.3204,271.1725,271.3204,3229.0
2024-05-01 12:55:00,275.2,275.23,275.08,275.08,12813.0,271.3204,271.35,271.2021,271.2021,12813.0
2024-05-01 13:00:00,275.11,275.21,275.0,275.0,3822.0,271.2316,271.3302,271.1232,271.1232,3822.0
2024-05-01 13:05:00,275.03,275.05,274.94,275.02,3253.0,271.1528,271.1725,271.064,271.1429,3253.0
2024-05-01 13:10:00,275.04,275.04,274.91,274.91,2100.0,271.1626,271.1626,271.0345,271.0345,2100.0
2024-05-01 13:15:00,274.93,274.94,274.85,274.86,1868.0,271.0542,271.064,270.9753,270.9852,1868.0
2024-05-01 13:20:00,274.85,275.26,274.85,275.25,6397.0,270.9753,271.3795,270.9753,271.3697,6397.0
2024-05-01 13:25:00,275.24,275.29,275.12,275.26,3818.0,271.3598,271.4091,271.2415,271.3795,3818.0
2024-05-01 13:30:00,275.28,275.42,275.25,275.42,3151.0,271.3992,271.5373,271.3697,271.5373,3151.0
2024-05-01 13:35:00,275.45,275.63,275.43,275.48,3333.0,271.5669,271.7443,271.5471,271.5964,3333.0
2024-05-01 13:40:00,275.43,275.43,275.27,275.28,2773.0,271.5471,271.5471,271.3894,271.3992,2773.0
2024-05-01 13:45:00,275.26,275.46,275.25,275.42,4924.0,271.3795,271.5767,271.3697,271.5373,4924.0
2024-05-01 13:50:00,275.38,275.43,275.35,275.41,2769.0,271.4978,271.5471,271.4683,271.5274,2769.0
2024-05-01 13:55:00,275.48,275.48,275.37,275.41,11914.0,271.5964,271.5964,271.488,271.5274,11914.0
2024-05-01 14:00:00,275.44,276.05,275.4,276.03,15488.0,271.557,272.1584,271.5176,272.1387,15488.0
2024-05-01 14:05:00,276.09,276.09,275.59,275.67,18665.0,272.1978,272.1978,271.7049,271.7838,18665.0
2024-05-01 14:10:00,275.64,275.75,275.41,275.65,7566.0,271.7542,271.8626,271.5274,271.764,7566.0
2024-05-01 14:15:00,275.65,275.82,275.58,275.76,5413.0,271.764,271.9316,271.695,271.8725,5413.0
2024-05-01 14:20:00,275.75,275.92,275.65,275.86,4031.0,271.8626,272.0302,271.764,271.9711,4031.0
2024-05-01 14:25:00,275.87,276.61,275.82,276.61,13743.0,271.9809,272.7105,271.9316,272.7105,13743.0
2024-05-01 14:30:00,276.56,276.66,275.5,276.6,10451.0,272.6612,272.7598,271.6161,272.7006,10451.0
2024-05-01 14:35:00,276.57,277.3,275.6,277.22,156520.0,272.6711,273.3908,271.7147,273.3119,156520.0
2024-05-01 14:40:00,277.18,278.72,277.02,278.72,21148.0,273.2725,274.7908,273.1147,274.7908,21148.0
2024-05-01 14:45:00,278.75,278.76,277.78,278.34,9274.0,274.8203,274.8302,273.864,274.4161,9274.0
2024-05-01 14:50:00,278.56,278.92,278.48,278.81,9666.0,274.633,274.9879,274.5541,274.8795,9666.0
2024-05-01 14:55:00,278.84,279.03,278.47,278.76,12397.0,274.9091,275.0964,274.5443,274.8302,12397.0
2024-05-01 15:00:00,279.23,279.44,278.75,278.75,21001.0,275.2936,275.5006,274.8203,274.8203,21001.0
2024-05-01 15:05:00,278.62,279.18,278.42,279.03,10614.0,274.6922,275.2443,274.495,275.0964,10614.0
2024-05-01 15:10:00,278.99,279.13,278.68,278.95,7562.0,275.0569,275.195,274.7513,275.0175,7562.0
2024-05-01 15:15:00,279.04,279.17,278.7,278.75,14953.0,275.1062,275.2344,274.771,274.8203,14953.0
2024-05-01 15:20:00,278.7,278.81,278.0,278.69,12677.0,274.771,274.8795,274.0809,274.7612,12677.0
2024-05-01 15:25:00,278.73,279.01,278.38,278.46,9024.0,274.8006,275.0767,274.4555,274.5344,9024.0
2024-05-01 15:30:00,278.41,278.41,277.41,277.48,30480.0,274.4851,274.4851,273.4992,273.5682,30480.0
2024-05-01 15:35:00,277.39,277.4,276.3,276.57,10516.0,273.4795,273.4894,272.4049,272.6711,10516.0
2024-05-01 15:40:00,276.6,277.06,276.34,276.7,10945.0,272.7006,273.1542,272.4443,272.7992,10945.0
2024-05-01 15:45:00,276.62,277.12,276.42,276.76,9370.0,272.7204,273.2133,272.5232,272.8584,9370.0
2024-05-01 15:50:00,276.74,276.75,275.52,275.52,22247.0,272.8387,272.8485,271.6359,271.6359,22247.0
2024-05-01 15:55:00,275.48,275.61,275.13,275.24,22642.0,271.5964,271.7246,271.2514,271.3598,22642.0
2024-05-02 09:30:00,277.35,277.4,276.72,276.74,22906.0,273.4401,273.4894,272.8189,272.8387,22906.0
2024-05-02 09:35:00,276.65,276.65,276.32,276.38,2764.0,272.7499,272.7499,272.4246,272.4837,2764.0
2024-05-02 09:40:00,276.25,276.5,276.23,276.23,3825.0,272.3556,272.6021,272.3359,272.3359,3825.0
2024-05-02 09:45:00,276.37,276.37,275.83,275.83,3532.0,272.4739,272.4739,271.9415,271.9415,3532.0
2024-05-02 09:50:00,275.82,276.09,275.82,275.96,1812.0,271.9316,272.1978,271.9316,272.0697,1812.0
2024-05-02 09:55:00,276.02,276.09,276.02,276.06,4193.0,272.1288,272.1978,272.1288,272.1683,4193.0
2024-05-02 10:00:00,275.95,275.95,275.31,275.62,14519.0,272.0598,272.0598,271.4288,271.7345,14519.0
2024-05-02 10:05:00,275.6,275.6,274.72,274.75,1495.0,271.7147,271.7147,270.8471,270.8767,1495.0
2024-05-02 10:10:00,274.75,275.3,274.75,275.3,628.0,270.8767,271.419,270.8767,271.419,628.0
2024-05-02 10:15:00,275.54,275.54,275.46,275.48,1834.0,271.6556,271.6556,271.5767,271.5964,1834.0
2024-05-02 10:20:00,275.35,275.92,275.34,275.92,417.0,271.4683,272.0302,271.4584,272.0302,417.0
2024-05-02 10:25:00,276.09,276.12,276.02,276.08,7041.0,272.1978,272.2274,272.1288,272.188,7041.0
2024-05-02 10:30:00,276.13,276.31,276.05,276.25,2150.0,272.2373,272.4147,272.1584,272.3556,2150.0
2024-05-02 10:35:00,276.02,276.06,275.97,276.04,1238.0,272.1288,272.1683,272.0795,272.1485,1238.0
2024-05-02 10:40:00,275.51,275.51,275.44,275.44,508.0,271.626,271.626,271.557,271.557,508.0
2024-05-02 10:45:00,275.43,275.82,275.33,275.82,400.0,271.5471,271.9316,271.4485,271.9316,400.0
2024-05-02 10:50:00,275.93,275.95,275.81,275.91,1686.0,272.0401,272.0598,271.9218,272.0204,1686.0
2024-05-02 10:55:00,275.91,276.37,275.91,276.37,992.0,272.0204,272.4739,272.0204,272.4739,992.0
2024-05-02 11:00:00,276.39,276.39,276.38,276.39,125.0,272.4936,272.4936,272.4837,272.4936,125.0
2024-05-02 11:05:00,276.49,276.71,276.49,276.67,5000.0,272.5922,272.8091,272.5922,272.7697,5000.0
2024-05-02 11:10:00,276.7,276.7,276.61,276.62,720.0,272.7992,272.7992,272.7105,272.7204,720.0
2024-05-02 11:15:00,276.55,276.6,276.55,276.57,772.0,272.6513,272.7006,272.6513,272.6711,772.0
2024-05-02 11:20:00,276.47,276.48,276.43,276.43,600.0,272.5725,272.5823,272.533,272.533,600.0
2024-05-02 11:25:00,276.5,276.5,276.17,276.19,1300.0,272.6021,272.6021,272.2767,272.2964,1300.0
2024-05-02 11:30:00,276.22,276.22,275.92,276.04,131332.0,272.326,272.326,272.0302,272.1485,131332.0
2024-05-02 11:35:00,276.04,276.13,275.99,276.05,5162.0,272.1485,272.2373,272.0992,272.1584,5162.0
2024-05-02 11:40:00,276.28,276.29,276.19,276.27,1648.0,272.3852,272.395,272.2964,272.3753,1648.0
2024-05-02 11:45:00,276.25,276.34,276.25,276.27,1687.0,272.3556,272.4443,272.3556,272.3753,1687.0
2024-05-02 11:50:00,276.29,276.5,276.29,276.5,900.0,272.395,272.6021,272.395,272.6021,900.0
2024-05-02 11:55:00,276.6,276.6,276.57,276.57,908.0,272.7006,272.7006,272.6711,272.6711,908.0
2024-05-02 12:00:00,276.51,276.56,276.44,276.46,1499.0,272.6119,272.6612,272.5429,272.5626,1499.0
2024-05-02 12:05:00,276.49,276.49,276.26,276.27,736.0,272.5922,272.5922,272.3654,272.3753,736.0
2024-05-02 12:10:00,276.29,276.29,276.15,276.15,633.0,272.395,272.395,272.257,272.257,633.0
2024-05-02 12:15:00,276.12,276.17,276.06,276.07,1614.0,272.2274,272.2767,272.1683,272.1781,1614.0
2024-05-02 12:20:00,276.12,276.33,276.03,276.29,4099.0,272.2274,272.4344,272.1387,272.395,4099.0
2024-05-02 12:25:00,276.31,276.34,276.25,276.31,2222.0,272.4147,272.4443,272.3556,272.4147,2222.0
2024-05-02 12:30:00,276.31,276.31,276.0,276.1,2100.0,272.4147,272.4147,272.1091,272.2077,2100.0
2024-05-02 12:35:00,276.05,276.24,275.8,276.19,11332.0,272.1584,272.3457,271.9119,272.2964,11332.0
2024-05-02 12:40:00,276.25,276.3,276.19,276.23,5190.0,272.3556,272.4049,272.2964,272.3359,5190.0
2024-05-02 12:45:00,276.29,276.34,276.23,276.34,3019.0,272.395,272.4443,272.3359,272.4443,3019.0
2024-05-02 12:50:00,276.39,276.39,276.24,276.25,1827.0,272.4936,272.4936,272.3457,272.3556,1827.0
2024-05-02 12:55:00,276.2,276.21,276.2,276.2,431.0,272.3063,272.3161,272.3063,272.3063,431.0
2024-05-02 13:00:00,276.38,276.47,276.38,276.41,6826.0,272.4837,272.5725,272.4837,272.5133,6826.0
2024-05-02 13:05:00,276.42,276.65,276.41,276.65,2005.0,272.5232,272.7499,272.5133,272.7499,2005.0
2024-05-02 13:10:00,276.64,277.04,276.6,277.01,4119.0,272.7401,273.1344,272.7006,273.1049,4119.0
2024-05-02 13:15:00,276.95,277.03,276.89,276.89,2872.0,273.0457,273.1246,272.9866,272.9866,2872.0
2024-05-02 13:20:00,276.88,277.0,276.88,277.0,453.0,272.9767,273.095,272.9767,273.095,453.0
2024-05-02 13:25:00,277.18,277.31,277.18,277.31,637.0,273.2725,273.4006,273.2725,273.4006,637.0
2024-05-02 13:30:00,277.34,277.41,277.06,277.09,3930.0,273.4302,273.4992,273.1542,273.1837,3930.0
2024-05-02 13:35:00,277.12,277.13,276.92,277.07,12009.0,273.2133,273.2232,273.0161,273.164,12009.0
2024-05-02 13:40:00,277.07,277.18,276.96,277.18,5706.0,273.164,273.2725,273.0556,273.2725,5706.0
2024-05-02 13:45:00,277.16,277.25,277.1,277.1,3867.0,273.2527,273.3415,273.1936,273.1936,3867.0
2024-05-02 13:50:00,277.11,277.18,277.03,277.03,2292.0,273.2035,273.2725,273.1246,273.1246,2292.0
2024-05-02 13:55:00,277.18,277.22,277.16,277.16,1799.0,273.2725,273.3119,273.2527,273.2527,1799.0
2024-05-02 14:00:00,277.18,277.28,277.09,277.28,4607.0,273.2725,273.3711,273.1837,273.3711,4607.0
2024-05-02 14:05:00,277.25,277.56,277.24,277.49,1249.0,273.3415,273.6471,273.3316,273.5781,1249.0
2024-05-02 14:10:00,277.47,277.51,277.44,277.47,5616.0,273.5584,273.5978,273.5288,273.5584,5616.0
2024-05-02 14:15:00,277.46,277.46,277.4,277.4,1158.0,273.5485,273.5485,273.4894,273.4894,1158.0
2024-05-02 14:20:00,277.32,277.35,277.22,277.34,4778.0,273.4105,273.4401,273.3119,273.4302,4778.0
2024-05-02 14:25:00,277.37,277.47,277.37,277.47,971.0,273.4598,273.5584,273.4598,273.5584,971.0
2024-05-02 14:30:00,277.48,277.76,277.48,277.68,2423.0,273.5682,273.8443,273.5682,273.7654,2423.0
2024-05-02 14:35:00,277.74,277.76,277.71,277.72,4017.0,273.8246,273.8443,273.795,273.8049,4017.0
2024-05-02 14:40:00,277.69,277.77,277.67,277.7,3383.0,273.7753,273.8541,273.7556,273.7851,3383.0
2024-05-02 14:45:00,277.76,277.92,277.74,277.88,9516.0,273.8443,274.002,273.8246,273.9626,9516.0
2024-05-02 14:50:00,277.87,278.11,277.85,278.11,1900.0,273.9527,274.1894,273.933,274.1894,1900.0
2024-05-02 14:55:00,277.91,278.03,277.91,278.03,1224.0,273.9922,274.1105,273.9922,274.1105,1224.0
2024-05-02 15:00:00,277.9,277.91,277.67,277.71,1820.0,273.9823,273.9922,273.7556,273.795,1820.0
2024-05-02 15:05:00,277.91,278.15,277.91,278.15,918.0,273.9922,274.2288,273.9922,274.2288,918.0
2024-05-02 15:10:00,278.22,278.25,277.81,277.89,1182.0,274.2978,274.3274,273.8936,273.9725,1182.0
2024-05-02 15:15:00,278.03,278.03,277.78,277.82,1026.0,274.1105,274.1105,273.864,273.9034,1026.0
2024-05-02 15:20:00,277.86,278.08,277.86,278.08,627.0,273.9429,274.1598,273.9429,274.1598,627.0
2024-05-02 15:25:00,278.08,278.08,277.94,277.95,995.0,274.1598,274.1598,274.0218,274.0316,995.0
2024-05-02 15:30:00,277.93,277.98,277.62,277.62,4892.0,274.0119,274.0612,273.7063,273.7063,4892.0
2024-05-02 15:35:00,277.38,277.61,277.34,277.59,3380.0,273.4696,273.6964,273.4302,273.6767,3380.0
2024-05-02 15:40:00,277.58,277.58,277.33,277.41,1204.0,273.6668,273.6668,273.4204,273.4992,1204.0
2024-05-02 15:45:00,277.28,277.52,277.22,277.38,4778.0,273.3711,273.6077,273.3119,273.4696,4778.0
2024-05-02 15:50:00,277.29,277.45,277.29,277.41,3498.0,273.3809,273.5387,273.3809,273.4992,3498.0
2024-05-02 15:55:00,277.37,277.83,277.37,277.79,7265.0,273.4598,273.9133,273.4598,273.8739,7265.0
2024-05-03 09:30:00,281.39,281.39,280.66,280.75,20161.0,277.4231,277.4231,276.7034,276.7921,20161.0
2024-05-03 09:35:00,280.71,280.75,280.45,280.71,10979.0,276.7527,276.7921,276.4964,276.7527,10979.0
2024-05-03 09:40:00,280.73,281.21,280.73,281.21,4349.0,276.7724,277.2457,276.7724,277.2457,4349.0
2024-05-03 09:45:00,281.23,281.4,281.17,281.32,6506.0,277.2654,277.433,277.2062,277.3541,6506.0
2024-05-03 09:50:00,281.3,281.55,281.1,281.55,9354.0,277.3344,277.5809,277.1372,277.5809,9354.0
2024-05-03 09:55:00,281.55,281.67,281.43,281.43,1900.0,277.5809,277.6992,277.4626,277.4626,1900.0
2024-05-03 10:00:00,281.48,281.99,280.52,280.52,20804.0,277.5118,278.0147,276.5654,276.5654,20804.0
2024-05-03 10:05:00,280.72,280.94,280.27,280.55,17537.0,276.7626,276.9795,276.3189,276.595,17537.0
2024-05-03 10:10:00,280.59,280.59,280.13,280.28,2625.0,276.6344,276.6344,276.1809,276.3288,2625.0
2024-05-03 10:15:00,280.31,280.47,280.22,280.44,1006.0,276.3583,276.5161,276.2696,276.4865,1006.0
2024-05-03 10:20:00,280.09,280.21,280.09,280.21,1867.0,276.1414,276.2597,276.1414,276.2597,1867.0
2024-05-03 10:25:00,280.14,280.43,279.75,280.43,3013.0,276.1907,276.4766,275.8062,276.4766,3013.0
2024-05-03 10:30:00,280.33,280.6,280.02,280.08,16212.0,276.3781,276.6443,276.0724,276.1316,16212.0
2024-05-03 10:35:00,279.79,280.27,279.76,280.26,5869.0,275.8457,276.3189,275.8161,276.309,5869.0
2024-05-03 10:40:00,280.3,280.39,280.09,280.39,1900.0,276.3485,276.4372,276.1414,276.4372,1900.0
2024-05-03 10:45:00,280.61,280.65,280.49,280.49,2145.0,276.6541,276.6935,276.5358,276.5358,2145.0
2024-05-03 10:50:00,280.41,280.41,280.05,280.11,1665.0,276.4569,276.4569,276.102,276.1612,1665.0
2024-05-03 10:55:00,280.14,280.18,279.99,279.99,835.0,276.1907,276.2302,276.0429,276.0429,835.0
2024-05-03 11:00:00,280.03,280.1,280.01,280.04,3726.0,276.0823,276.1513,276.0626,276.0921,3726.0
2024-05-03 11:05:00,280.1,280.17,280.1,280.16,800.0,276.1513,276.2203,276.1513,276.2105,800.0
2024-05-03 11:10:00,279.67,279.91,279.67,279.81,3390.0,275.7274,275.964,275.7274,275.8654,3390.0
2024-05-03 11:15:00,279.86,280.19,279.85,280.19,9876.0,275.9147,276.24,275.9048,276.24,9876.0
2024-05-03 11:20:00,280.05,280.29,280.05,280.18,1688.0,276.102,276.3386,276.102,276.2302,1688.0
2024-05-03 11:25:00,280.19,280.22,280.19,280.22,469.0,276.24,276.2696,276.24,276.2696,469.0
2024-05-03 11:30:00,280.31,280.56,280.31,280.54,2702.0,276.3583,276.6048,276.3583,276.5851,2702.0
2024-05-03 11:35:00,280.55,280.56,280.55,280.55,269.0,276.595,276.6048,276.595,276.595,269.0
2024-05-03 11:40:00,280.73,280.76,280.61,280.61,331.0,276.7724,276.802,276.6541,276.6541,331.0
2024-05-03 11:45:00,280.62,280.63,280.43,280.43,367.0,276.664,276.6738,276.4766,276.4766,367.0
2024-05-03 11:50:00,280.65,280.81,280.62,280.81,3771.0,276.6935,276.8513,276.664,276.8513,3771.0
2024-05-03 11:55:00,280.81,280.85,280.71,280.71,1933.0,276.8513,276.8907,276.7527,276.7527,1933.0
2024-05-03 12:00:00,280.7,280.79,280.7,280.78,3487.0,276.7428,276.8316,276.7428,276.8217,3487.0
2024-05-03 12:05:00,280.77,280.85,280.77,280.85,200.0,276.8119,276.8907,276.8119,276.8907,200.0
2024-05-03 12:10:00,280.89,280.89,280.72,280.72,900.0,276.9302,276.9302,276.7626,276.7626,900.0
2024-05-03 12:15:00,280.81,280.81,280.7,280.76,600.0,276.8513,276.8513,276.7428,276.802,600.0
2024-05-03 12:20:00,280.73,280.89,280.68,280.89,844.0,276.7724,276.9302,276.7231,276.9302,844.0
2024-05-03 12:25:00,280.89,280.89,280.89,280.89,0.0,276.9302,276.9302,276.9302,276.9302,0.0
2024-05-03 12:30:00,280.92,280.95,280.87,280.94,1153.0,276.9597,276.9893,276.9104,276.9795,1153.0
2024-05-03 12:35:00,280.96,281.08,280.92,281.08,1705.0,276.9992,277.1175,276.9597,277.1175,1705.0
2024-05-03 12:40:00,281.13,281.13,281.04,281.04,315.0,277.1668,277.1668,277.078,277.078,315.0
2024-05-03 12:45:00,281.08,281.08,281.0,281.0,300.0,277.1175,277.1175,277.0386,277.0386,300.0
2024-05-03 12:50:00,280.93,280.94,280.72,280.74,2640.0,276.9696,276.9795,276.7626,276.7823,2640.0
2024-05-03 12:55:00,280.66,280.75,280.66,280.75,913.0,276.7034,276.7921,276.7034,276.7921,913.0
2024-05-03 13:00:00,280.75,280.75,280.74,280.75,300.0,276.7921,276.7921,276.7823,276.7921,300.0
2024-05-03 13:05:00,280.82,280.96,280.81,280.94,1004.0,276.8611,276.9992,276.8513,276.9795,1004.0
2024-05-03 13:10:00,280.96,281.13,280.96,281.13,989.0,276.9992,277.1668,276.9992,277.1668,989.0
2024-05-03 13:15:00,281.04,281.1,280.98,281.03,9971.0,277.078,277.1372,277.0189,277.0682,9971.0
2024-05-03 13:20:00,280.98,281.01,280.95,280.98,1766.0,277.0189,277.0485,276.9893,277.0189,1766.0
2024-05-03 13:25:00,280.97,281.06,280.97,281.04,763.0,277.009,277.0978,277.009,277.078,763.0
2024-05-03 13:30:00,281.0,281.02,280.78,281.0,1031.0,277.0386,277.0583,276.8217,277.0386,1031.0
2024-05-03 13:35:00,280.96,281.08,280.96,281.08,1168.0,276.9992,277.1175,276.9992,277.1175,1168.0
2024-05-03 13:40:00,281.2,281.2,280.95,280.99,6300.0,277.2358,277.2358,276.9893,277.0288,6300.0
2024-05-03 13:45:00,280.97,281.11,280.97,281.11,2320.0,277.009,277.1471,277.009,277.1471,2320.0
2024-05-03 13:50:00,281.11,281.17,281.1,281.14,925.0,277.1471,277.2062,277.1372,277.1766,925.0
2024-05-03 13:55:00,281.12,281.25,281.11,281.13,1003.0,277.1569,277.2851,277.1471,277.1668,1003.0
2024-05-03 14:00:00,281.19,281.21,281.15,281.21,626.0,277.2259,277.2457,277.1865,277.2457,626.0
2024-05-03 14:05:00,281.2,281.35,281.18,281.35,1392.0,277.2358,277.3837,277.2161,277.3837,1392.0
2024-05-03 14:10:00,281.36,281.38,281.28,281.31,2009.0,277.3935,277.4133,277.3147,277.3442,2009.0
2024-05-03 14:15:00,281.37,281.43,281.37,281.43,407.0,277.4034,277.4626,277.4034,277.4626,407.0
2024-05-03 14:20:00,281.38,281.41,281.38,281.39,600.0,277.4133,277.4428,277.4133,277.4231,600.0
2024-05-03 14:25:00,281.37,281.45,281.37,281.45,400.0,277.4034,277.4823,277.4034,277.4823,400.0
2024-05-03 14:30:00,281.35,281.41,281.35,281.41,1346.0,277.3837,277.4428,277.3837,277.4428,1346.0
2024-05-03 14:35:00,281.35,281.38,281.23,281.23,1182.0,277.3837,277.4133,277.2654,277.2654,1182.0
2024-05-03 14:40:00,281.17,281.36,281.13,281.32,1785.0,277.2062,277.3935,277.1668,277.3541,1785.0
2024-05-03 14:45:00,281.27,281.3,281.22,281.24,1422.0,277.3048,277.3344,277.2555,277.2752,1422.0
2024-05-03 14:50:00,281.28,281.35,281.27,281.35,1100.0,277.3147,277.3837,277.3048,277.3837,1100.0
2024-05-03 14:55:00,281.24,281.27,281.14,281.25,3044.0,277.2752,277.3048,277.1766,277.2851,3044.0
2024-05-03 15:00:00,281.12,281.14,281.12,281.14,610.0,277.1569,277.1766,277.1569,277.1766,610.0
2024-05-03 15:05:00,281.31,281.38,281.31,281.32,969.0,277.3442,277.4133,277.3442,277.3541,969.0
2024-05-03 15:10:00,281.31,281.31,281.14,281.16,1343.0,277.3442,277.3442,277.1766,277.1964,1343.0
2024-05-03 15:15:00,281.21,281.33,281.13,281.18,2890.0,277.2457,277.364,277.1668,277.2161,2890.0
2024-05-03 15:20:00,281.15,281.2,281.12,281.16,4329.0,277.1865,277.2358,277.1569,277.1964,4329.0
2024-05-03 15:25:00,281.15,281.27,281.15,281.24,2962.0,277.1865,277.3048,277.1865,277.2752,2962.0
2024-05-03 15:30:00,281.18,281.18,281.02,281.04,5121.0,277.2161,277.2161,277.0583,277.078,5121.0
2024-05-03 15:35:00,281.06,281.3,281.04,281.22,7834.0,277.0978,277.3344,277.078,277.2555,7834.0
2024-05-03 15:40:00,281.23,281.29,281.15,281.2,7261.0,277.2654,277.3245,277.1865,277.2358,7261.0
2024-05-03 15:45:00,281.16,281.21,281.06,281.06,4874.0,277.1964,277.2457,277.0978,277.0978,4874.0
2024-05-03 15:50:00,281.02,281.3,281.02,281.17,10661.0,277.0583,277.3344,277.0583,277.2062,10661.0
2024-05-03 15:55:00,281.14,281.17,281.01,281.09,21484.0,277.1766,277.2062,277.0485,277.1273,21484.0
2024-05-06 09:30:00,282.46,282.68,282.28,282.42,18166.0,278.478,278.6949,278.3006,278.4386,18166.0
2024-05-06 09:35:00,282.49,282.7,282.37,282.65,4222.0,278.5076,278.7146,278.3893,278.6654,4222.0
2024-05-06 09:40:00,282.65,282.79,282.64,282.78,3350.0,278.6654,278.8034,278.6555,278.7935,3350.0
2024-05-06 09:45:00,282.8,282.89,282.79,282.8,7343.0,278.8132,278.902,278.8034,278.8132,7343.0
2024-05-06 09:50:00,282.85,282.86,282.75,282.76,7177.0,278.8625,278.8724,278.7639,278.7738,7177.0
2024-05-06 09:55:00,282.77,282.78,282.72,282.74,900.0,278.7837,278.7935,278.7344,278.7541,900.0
2024-05-06 10:00:00,282.82,282.86,282.78,282.82,974.0,278.833,278.8724,278.7935,278.833,974.0
2024-05-06 10:05:00,282.92,282.98,282.92,282.97,1380.0,278.9315,278.9907,278.9315,278.9808,1380.0
2024-05-06 10:10:00,282.91,282.92,282.83,282.9,1505.0,278.9217,278.9315,278.8428,278.9118,1505.0
2024-05-06 10:15:00,282.83,282.83,282.83,282.83,100.0,278.8428,278.8428,278.8428,278.8428,100.0
2024-05-06 10:20:00,282.83,282.95,282.83,282.95,8091.0,278.8428,278.9611,278.8428,278.9611,8091.0
2024-05-06 10:25:00,283.0,283.0,282.88,282.9,2515.0,279.0104,279.0104,278.8921,278.9118,2515.0
2024-05-06 10:30:00,282.98,282.98,282.84,282.85,3108.0,278.9907,278.9907,278.8527,278.8625,3108.0
2024-05-06 10:35:00,282.88,282.98,282.85,282.97,2240.0,278.8921,278.9907,278.8625,278.9808,2240.0
2024-05-06 10:40:00,283.05,283.1,283.04,283.1,5489.0,279.0597,279.109,279.0499,279.109,5489.0
2024-05-06 10:45:00,282.92,282.92,282.84,282.86,3809.0,278.9315,278.9315,278.8527,278.8724,3809.0
2024-05-06 10:50:00,282.95,283.0,282.95,282.98,992.0,278.9611,279.0104,278.9611,278.9907,992.0
2024-05-06 10:55:00,282.9,282.92,282.89,282.9,1766.0,278.9118,278.9315,278.902,278.9118,1766.0
2024-05-06 11:00:00,282.85,282.85,282.72,282.73,2054.0,278.8625,278.8625,278.7344,278.7442,2054.0
2024-05-06 11:05:00,282.69,282.86,282.69,282.85,1000.0,278.7048,278.8724,278.7048,278.8625,1000.0
2024-05-06 11:10:00,282.85,282.85,282.85,282.85,0.0,278.8625,278.8625,278.8625,278.8625,0.0
2024-05-06 11:15:00,282.77,282.77,282.77,282.77,195.0,278.7837,278.7837,278.7837,278.7837,195.0
2024-05-06 11:20:00,282.81,282.83,282.79,282.8,880.0,278.8231,278.8428,278.8034,278.8132,880.0
2024-05-06 11:25:00,282.73,282.74,282.73,282.74,500.0,278.7442,278.7541,278.7442,278.7541,500.0
2024-05-06 11:30:00,282.71,282.77,282.7,282.77,757.0,278.7245,278.7837,278.7146,278.7837,757.0
2024-05-06 11:35:00,282.79,282.86,282.74,282.78,1035.0,278.8034,278.8724,278.7541,278.7935,1035.0
2024-05-06 11:40:00,282.88,282.88,282.82,282.82,776.0,278.8921,278.8921,278.833,278.833,776.0
2024-05-06 11:45:00,282.93,283.0,282.9,282.96,11627.0,278.9414,279.0104,278.9118,278.971,11627.0
2024-05-06 11:50:00,282.9,282.95,282.88,282.92,1546.0,278.9118,278.9611,278.8921,278.9315,1546.0
2024-05-06 11:55:00,282.91,282.94,282.91,282.91,806.0,278.9217,278.9513,278.9217,278.9217,806.0
2024-05-06 12:00:00,282.9,282.9,282.81,282.83,1697.0,278.9118,278.9118,278.8231,278.8428,1697.0
2024-05-06 12:05:00,282.85,282.85,282.79,282.81,1477.0,278.8625,278.8625,278.8034,278.8231,1477.0
2024-05-06 12:10:00,282.82,282.82,282.76,282.79,700.0,278.833,278.833,278.7738,278.8034,700.0
2024-05-06 12:15:00,282.76,282.79,282.7,282.7,1762.0,278.7738,278.8034,278.7146,278.7146,1762.0
2024-05-06 12:20:00,282.7,282.7,282.58,282.69,4383.0,278.7146,278.7146,278.5963,278.7048,4383.0
2024-05-06 12:25:00,282.67,282.81,282.67,282.81,3355.0,278.6851,278.8231,278.6851,278.8231,3355.0
2024-05-06 12:30:00,282.82,282.9,282.78,282.83,4000.0,278.833,278.9118,278.7935,278.8428,4000.0
2024-05-06 12:35:00,282.89,282.96,282.85,282.94,4524.0,278.902,278.971,278.8625,278.9513,4524.0
2024-05-06 12:40:00,282.95,282.95,282.9,282.92,1512.0,278.9611,278.9611,278.9118,278.9315,1512.0
2024-05-06 12:45:00,282.95,282.98,282.79,282.91,5762.0,278.9611,278.9907,278.8034,278.9217,5762.0
2024-05-06 12:50:00,282.92,282.93,282.82,282.84,24784.0,278.9315,278.9414,278.833,278.8527,24784.0
2024-05-06 12:55:00,282.92,283.03,282.91,283.02,1619.0,278.9315,279.04,278.9217,279.0301,1619.0
2024-05-06 13:00:00,283.06,283.22,283.06,283.14,3084.0,279.0696,279.2273,279.0696,279.1484,3084.0
2024-05-06 13:05:00,283.12,283.12,282.99,283.01,6690.0,279.1287,279.1287,279.0006,279.0203,6690.0
2024-05-06 13:10:00,283.0,283.0,282.91,282.96,7861.0,279.0104,279.0104,278.9217,278.971,7861.0
2024-05-06 13:15:00,283.01,283.01,282.92,282.93,1101.0,279.0203,279.0203,278.9315,278.9414,1101.0
2024-05-06 13:20:00,282.93,283.0,282.93,282.99,1200.0,278.9414,279.0104,278.9414,279.0006,1200.0
2024-05-06 13:25:00,283.01,283.06,282.99,283.03,1455.0,279.0203,279.0696,279.0006,279.04,1455.0
2024-05-06 13:30:00,283.02,283.05,283.01,283.04,915.0,279.0301,279.0597,279.0203,279.0499,915.0
2024-05-06 13:35:00,283.1,283.12,283.08,283.12,684.0,279.109,279.1287,279.0893,279.1287,684.0
2024-05-06 13:40:00,283.09,283.15,283.07,283.15,2612.0,279.0991,279.1583,279.0794,279.1583,2612.0
2024-05-06 13:45:00,283.2,283.22,283.12,283.12,1629.0,279.2076,279.2273,279.1287,279.1287,1629.0
2024-05-06 13:50:00,283.13,283.24,283.13,283.24,1720.0,279.1386,279.247,279.1386,279.247,1720.0
2024-05-06 13:55:00,283.26,283.26,283.2,283.2,1743.0,279.2668,279.2668,279.2076,279.2076,1743.0
2024-05-06 14:00:00,283.16,283.33,283.16,283.28,6478.0,279.1682,279.3358,279.1682,279.2865,6478.0
2024-05-06 14:05:00,283.32,283.33,283.26,283.33,2853.0,279.3259,279.3358,279.2668,279.3358,2853.0
2024-05-06 14:10:00,283.35,283.36,283.3,283.3,946.0,279.3555,279.3653,279.3062,279.3062,946.0
2024-05-06 14:15:00,283.3,283.35,283.3,283.35,2180.0,279.3062,279.3555,279.3062,279.3555,2180.0
2024-05-06 14:20:00,283.33,283.44,283.2,283.43,6101.0,279.3358,279.4442,279.2076,279.4344,6101.0
2024-05-06 14:25:00,283.4,283.64,283.4,283.55,3308.0,279.4048,279.6414,279.4048,279.5527,3308.0
2024-05-06 14:30:00,283.53,283.56,283.47,283.56,1073.0,279.5329,279.5625,279.4738,279.5625,1073.0
2024-05-06 14:35:00,283.54,283.54,283.41,283.41,2529.0,279.5428,279.5428,279.4146,279.4146,2529.0
2024-05-06 14:40:00,283.45,283.46,283.42,283.45,6233.0,279.4541,279.4639,279.4245,279.4541,6233.0
2024-05-06 14:45:00,283.42,283.54,283.39,283.54,2416.0,279.4245,279.5428,279.3949,279.5428,2416.0
2024-05-06 14:50:00,283.46,283.5,283.42,283.48,3055.0,279.4639,279.5034,279.4245,279.4837,3055.0
2024-05-06 14:55:00,283.57,283.57,283.45,283.45,1472.0,279.5724,279.5724,279.4541,279.4541,1472.0
2024-05-06 15:00:00,283.46,283.46,283.29,283.37,1600.0,279.4639,279.4639,279.2963,279.3752,1600.0
2024-05-06 15:05:00,283.43,283.46,283.41,283.41,2909.0,279.4344,279.4639,279.4146,279.4146,2909.0
2024-05-06 15:10:00,283.42,283.42,283.31,283.33,1874.0,279.4245,279.4245,279.316,279.3358,1874.0
2024-05-06 15:15:00,283.28,283.31,283.21,283.31,3237.0,279.2865,279.316,279.2175,279.316,3237.0
2024-05-06 15:20:00,283.33,283.38,283.32,283.34,3209.0,279.3358,279.3851,279.3259,279.3456,3209.0
2024-05-06 15:25:00,283.36,283.37,283.28,283.29,1747.0,279.3653,279.3752,279.2865,279.2963,1747.0
2024-05-06 15:30:00,283.26,283.3,283.2,283.25,3215.0,279.2668,279.3062,279.2076,279.2569,3215.0
2024-05-06 15:35:00,283.31,283.41,283.31,283.41,2133.0,279.316,279.4146,279.316,279.4146,2133.0
2024-05-06 15:40:00,283.43,283.52,283.4,283.52,3562.0,279.4344,279.5231,279.4048,279.5231,3562.0
2024-05-06 15:45:00,283.47,283.63,283.44,283.62,1742.0,279.4738,279.6315,279.4442,279.6217,1742.0
2024-05-06 15:50:00,283.6,283.83,283.52,283.83,7240.0,279.602,279.8287,279.5231,279.8287,7240.0
2024-05-06 15:55:00,283.86,284.11,283.84,284.11,9685.0,279.8583,280.1048,279.8386,280.1048,9685.0
2024-05-07 09:30:00,284.52,284.73,284.41,284.64,15904.0,280.509,280.716,280.4005,280.6273,15904.0
2024-05-07 09:35:00,284.69,284.7,284.54,284.55,2275.0,280.6766,280.6865,280.5287,280.5386,2275.0
2024-05-07 09:40:00,284.59,284.68,284.52,284.56,1068.0,280.578,280.6667,280.509,280.5484,1068.0
2024-05-07 09:45:00,284.57,284.72,284.4,284.41,2352.0,280.5583,280.7062,280.3907,280.4005,2352.0
2024-05-07 09:50:00,284.42,284.54,284.36,284.54,4393.0,280.4104,280.5287,280.3512,280.5287,4393.0
2024-05-07 09:55:00,284.56,284.57,284.43,284.43,200.0,280.5484,280.5583,280.4203,280.4203,200.0
2024-05-07 10:00:00,284.4,284.45,284.3,284.45,1908.0,280.3907,280.44,280.2921,280.44,1908.0
2024-05-07 10:05:00,284.38,284.54,284.37,284.54,1048.0,280.371,280.5287,280.3611,280.5287,1048.0
2024-05-07 10:10:00,284.5,284.67,284.5,284.67,846.0,280.4893,280.6569,280.4893,280.6569,846.0
2024-05-07 10:15:00,284.69,284.69,284.65,284.65,709.0,280.6766,280.6766,280.6372,280.6372,709.0
2024-05-07 10:20:00,284.69,284.73,284.4,284.48,2133.0,280.6766,280.716,280.3907,280.4696,2133.0
2024-05-07 10:25:00,284.57,284.58,284.51,284.51,2573.0,280.5583,280.5681,280.4991,280.4991,2573.0
2024-05-07 10:30:00,284.51,284.55,284.42,284.46,29900.0,280.4991,280.5386,280.4104,280.4498,29900.0
2024-05-07 10:35:00,284.47,284.54,284.47,284.49,2470.0,280.4597,280.5287,280.4597,280.4794,2470.0
2024-05-07 10:40:00,284.48,284.49,284.46,284.47,2285.0,280.4696,280.4794,280.4498,280.4597,2285.0
2024-05-07 10:45:00,284.45,284.49,284.45,284.46,500.0,280.44,280.4794,280.44,280.4498,500.0
2024-05-07 10:50:00,284.72,284.72,284.66,284.67,2612.0,280.7062,280.7062,280.647,280.6569,2612.0
2024-05-07 10:55:00,284.86,284.91,284.8,284.91,1807.0,280.8442,280.8935,280.785,280.8935,1807.0
2024-05-07 11:00:00,284.98,284.98,284.91,284.91,509.0,280.9625,280.9625,280.8935,280.8935,509.0
2024-05-07 11:05:00,284.89,284.94,284.88,284.9,1096.0,280.8738,280.9231,280.8639,280.8836,1096.0
2024-05-07 11:10:00,284.93,284.94,284.91,284.93,971.0,280.9132,280.9231,280.8935,280.9132,971.0
2024-05-07 11:15:00,284.94,284.96,284.89,284.91,7006.0,280.9231,280.9428,280.8738,280.8935,7006.0
2024-05-07 11:20:00,284.89,284.96,284.8,284.85,700.0,280.8738,280.9428,280.785,280.8343,700.0
2024-05-07 11:25:00,284.84,284.92,284.84,284.92,62529.0,280.8245,280.9034,280.8245,280.9034,62529.0
2024-05-07 11:30:00,284.86,284.87,284.71,284.73,977.0,280.8442,280.8541,280.6963,280.716,977.0
2024-05-07 11:35:00,284.78,284.78,284.74,284.74,400.0,280.7653,280.7653,280.7259,280.7259,400.0
2024-05-07 11:40:00,284.77,284.88,284.74,284.88,1021.0,280.7555,280.8639,280.7259,280.8639,1021.0
2024-05-07 11:45:00,284.87,284.92,284.86,284.86,584.0,280.8541,280.9034,280.8442,280.8442,584.0
2024-05-07 11:50:00,284.9,284.96,284.9,284.96,380.0,280.8836,280.9428,280.8836,280.9428,380.0
2024-05-07 11:55:00,284.9,284.9,284.81,284.87,1559.0,280.8836,280.8836,280.7949,280.8541,1559.0
2024-05-07 12:00:00,284.87,284.89,284.86,284.88,1796.0,280.8541,280.8738,280.8442,280.8639,1796.0
2024-05-07 12:05:00,284.88,284.94,284.88,284.94,1170.0,280.8639,280.9231,280.8639,280.9231,1170.0
2024-05-07 12:10:00,284.95,285.0,284.94,284.94,1011.0,280.9329,280.9822,280.9231,280.9231,1011.0
2024-05-07 12:15:00,284.9,284.94,284.88,284.93,1185.0,280.8836,280.9231,280.8639,280.9132,1185.0
2024-05-07 12:20:00,284.94,284.96,284.9,284.95,805.0,280.9231,280.9428,280.8836,280.9329,805.0
2024-05-07 12:25:00,284.97,284.97,284.94,284.95,800.0,280.9526,280.9526,280.9231,280.9329,800.0
2024-05-07 12:30:00,284.96,284.97,284.78,284.78,6684.0,280.9428,280.9526,280.7653,280.7653,6684.0
2024-05-07 12:35:00,284.73,284.86,284.73,284.86,2757.0,280.716,280.8442,280.716,280.8442,2757.0
2024-05-07 12:40:00,284.89,284.91,284.78,284.78,7065.0,280.8738,280.8935,280.7653,280.7653,7065.0
2024-05-07 12:45:00,284.81,284.81,284.74,284.8,1763.0,280.7949,280.7949,280.7259,280.785,1763.0
2024-05-07 12:50:00,284.76,284.76,284.63,284.7,5900.0,280.7456,280.7456,280.6174,280.6865,5900.0
2024-05-07 12:55:00,284.67,284.75,284.67,284.75,2180.0,280.6569,280.7357,280.6569,280.7357,2180.0
2024-05-07 13:00:00,284.87,284.87,284.79,284.8,854.0,280.8541,280.8541,280.7752,280.785,854.0
2024-05-07 13:05:00,284.79,284.85,284.79,284.85,900.0,280.7752,280.8343,280.7752,280.8343,900.0
2024-05-07 13:10:00,284.89,284.92,284.84,284.84,1979.0,280.8738,280.9034,280.8245,280.8245,1979.0
2024-05-07 13:15:00,284.88,284.89,284.82,284.85,1998.0,280.8639,280.8738,280.8048,280.8343,1998.0
2024-05-07 13:20:00,284.94,285.01,284.91,285.0,700.0,280.9231,280.9921,280.8935,280.9822,700.0
2024-05-07 13:25:00,285.01,285.07,285.0,285.06,3452.0,280.9921,281.0512,280.9822,281.0414,3452.0
2024-05-07 13:30:00,285.09,285.11,284.98,284.98,1000.0,281.071,281.0907,280.9625,280.9625,1000.0
2024-05-07 13:35:00,285.01,285.01,284.97,284.97,2653.0,280.9921,280.9921,280.9526,280.9526,2653.0
2024-05-07 13:40:00,284.91,284.91,284.8,284.85,1200.0,280.8935,280.8935,280.785,280.8343,1200.0
2024-05-07 13:45:00,284.84,284.87,284.4,284.4,6400.0,280.8245,280.8541,280.3907,280.3907,6400.0
2024-05-07 13:50:00,284.38,284.56,284.36,284.45,5064.0,280.371,280.5484,280.3512,280.44,5064.0
2024-05-07 13:55:00,284.44,284.44,284.18,284.18,4793.0,280.4301,280.4301,280.1738,280.1738,4793.0
2024-05-07 14:00:00,284.29,284.5,284.29,284.45,800.0,280.2822,280.4893,280.2822,280.44,800.0
2024-05-07 14:05:00,284.49,284.49,284.23,284.32,2247.0,280.4794,280.4794,280.2231,280.3118,2247.0
2024-05-07 14:10:00,284.31,284.49,284.3,284.42,2330.0,280.3019,280.4794,280.2921,280.4104,2330.0
2024-05-07 14:15:00,284.38,284.39,284.15,284.15,6230.0,280.371,280.3808,280.1442,280.1442,6230.0
2024-05-07 14:20:00,284.24,284.26,284.16,284.22,5173.0,280.2329,280.2527,280.1541,280.2132,5173.0
2024-05-07 14:25:00,284.24,284.24,284.12,284.21,1994.0,280.2329,280.2329,280.1146,280.2034,1994.0
2024-05-07 14:30:00,284.17,284.25,283.98,284.04,4509.0,280.1639,280.2428,279.9766,280.0358,4509.0
2024-05-07 14:35:00,284.03,284.14,283.98,284.09,1373.0,280.0259,280.1343,279.9766,280.0851,1373.0
2024-05-07 14:40:00,284.1,284.28,284.1,284.28,2480.0,280.0949,280.2724,280.0949,280.2724,2480.0
2024-05-07 14:45:00,284.25,284.27,284.2,284.27,1269.0,280.2428,280.2625,280.1935,280.2625,1269.0
2024-05-07 14:50:00,284.24,284.26,284.14,284.15,5432.0,280.2329,280.2527,280.1343,280.1442,5432.0
2024-05-07 14:55:00,284.2,284.29,284.2,284.28,2055.0,280.1935,280.2822,280.1935,280.2724,2055.0
2024-05-07 15:00:00,284.22,284.31,284.18,284.27,2337.0,280.2132,280.3019,280.1738,280.2625,2337.0
2024-05-07 15:05:00,284.24,284.39,284.21,284.35,2235.0,280.2329,280.3808,280.2034,280.3414,2235.0
2024-05-07 15:10:00,284.35,284.38,284.3,284.33,3125.0,280.3414,280.371,280.2921,280.3217,3125.0
2024-05-07 15:15:00,284.3,284.31,284.14,284.22,3940.0,280.2921,280.3019,280.1343,280.2132,3940.0
2024-05-07 15:20:00,284.24,284.43,284.24,284.39,3866.0,280.2329,280.4203,280.2329,280.3808,3866.0
2024-05-07 15:25:00,284.37,284.38,284.31,284.37,1932.0,280.3611,280.371,280.3019,280.3611,1932.0
2024-05-07 15:30:00,284.35,284.37,284.26,284.3,6434.0,280.3414,280.3611,280.2527,280.2921,6434.0
2024-05-07 15:35:00,284.3,284.42,284.3,284.42,4828.0,280.2921,280.4104,280.2921,280.4104,4828.0
2024-05-07 15:40:00,284.42,284.43,284.25,284.25,3702.0,280.4104,280.4203,280.2428,280.2428,3702.0
2024-05-07 15:45:00,284.31,284.47,284.31,284.47,2952.0,280.3019,280.4597,280.3019,280.4597,2952.0
2024-05-07 15:50:00,284.53,284.67,284.52,284.62,12254.0,280.5188,280.6569,280.509,280.6076,12254.0
2024-05-07 15:55:00,284.61,284.61,284.3,284.32,58013.0,280.5977,280.5977,280.2921,280.3118,58013.0
2024-05-08 09:30:00,283.32,283.47,283.18,283.35,20605.0,279.3259,279.4738,279.1879,279.3555,20605.0
2024-05-08 09:35:00,283.31,283.54,283.27,283.54,4000.0,279.316,279.5428,279.2766,279.5428,4000.0
2024-05-08 09:40:00,283.53,283.53,283.36,283.49,5115.0,279.5329,279.5329,279.3653,279.4935,5115.0
2024-05-08 09:45:00,283.56,283.79,283.56,283.78,3625.0,279.5625,279.7893,279.5625,279.7794,3625.0
2024-05-08 09:50:00,283.79,283.81,283.72,283.77,3181.0,279.7893,279.809,279.7203,279.7696,3181.0
2024-05-08 09:55:00,283.77,283.84,283.77,283.83,645.0,279.7696,279.8386,279.7696,279.8287,645.0
2024-05-08 10:00:00,283.92,283.92,283.84,283.9,740.0,279.9174,279.9174,279.8386,279.8977,740.0
2024-05-08 10:05:00,283.8,283.8,283.73,283.73,400.0,279.7991,279.7991,279.7301,279.7301,400.0
2024-05-08 10:10:00,283.75,283.79,283.6,283.6,2858.0,279.7498,279.7893,279.602,279.602,2858.0
2024-05-08 10:15:00,283.71,283.82,283.65,283.82,2352.0,279.7104,279.8189,279.6513,279.8189,2352.0
2024-05-08 10:20:00,283.87,284.05,283.86,284.01,2071.0,279.8682,280.0456,279.8583,280.0062,2071.0
2024-05-08 10:25:00,284.03,284.12,284.01,284.12,2355.0,280.0259,280.1146,280.0062,280.1146,2355.0
2024-05-08 10:30:00,284.08,284.08,284.01,284.06,6317.0,280.0752,280.0752,280.0062,280.0555,6317.0
2024-05-08 10:35:00,284.03,284.07,283.98,284.0,4200.0,280.0259,280.0653,279.9766,279.9963,4200.0
2024-05-08 10:40:00,284.03,284.21,284.02,284.18,6328.0,280.0259,280.2034,280.016,280.1738,6328.0
2024-05-08 10:45:00,284.21,284.48,284.2,284.43,9707.0,280.2034,280.4696,280.1935,280.4203,9707.0
2024-05-08 10:50:00,284.35,284.41,284.35,284.41,1736.0,280.3414,280.4005,280.3414,280.4005,1736.0
2024-05-08 10:55:00,284.39,284.39,284.27,284.33,23513.0,280.3808,280.3808,280.2625,280.3217,23513.0
2024-05-08 11:00:00,284.36,284.44,284.27,284.29,3751.0,280.3512,280.4301,280.2625,280.2822,3751.0
2024-05-08 11:05:00,284.27,284.27,284.15,284.15,2339.0,280.2625,280.2625,280.1442,280.1442,2339.0
2024-05-08 11:10:00,284.18,284.18,284.1,284.11,4735.0,280.1738,280.1738,280.0949,280.1048,4735.0
2024-05-08 11:15:00,284.07,284.09,283.91,284.09,5261.0,280.0653,280.0851,279.9076,280.0851,5261.0
2024-05-08 11:20:00,284.06,284.11,284.01,284.11,6513.0,280.0555,280.1048,280.0062,280.1048,6513.0
2024-05-08 11:25:00,284.14,284.18,284.12,284.12,2627.0,280.1343,280.1738,280.1146,280.1146,2627.0
2024-05-08 11:30:00,284.12,284.23,284.04,284.16,3178.0,280.1146,280.2231,280.0358,280.1541,3178.0
2024-05-08 11:35:00,284.17,284.17,284.08,284.08,1968.0,280.1639,280.1639,280.0752,280.0752,1968.0
2024-05-08 11:40:00,284.1,284.14,283.96,284.05,2649.0,280.0949,280.1343,279.9569,280.0456,2649.0
2024-05-08 11:45:00,284.0,284.05,283.94,284.05,1300.0,279.9963,280.0456,279.9372,280.0456,1300.0
2024-05-08 11:50:00,284.06,284.11,284.01,284.02,1928.0,280.0555,280.1048,280.0062,280.016,1928.0
2024-05-08 11:55:00,284.0,284.1,283.97,283.98,3335.0,279.9963,280.0949,279.9667,279.9766,3335.0
2024-05-08 12:00:00,283.98,284.13,283.97,284.05,2128.0,279.9766,280.1245,279.9667,280.0456,2128.0
2024-05-08 12:05:00,284.05,284.08,284.01,284.01,1400.0,280.0456,280.0752,280.0062,280.0062,1400.0
2024-05-08 12:10:00,284.02,284.05,283.94,284.04,12270.0,280.016,280.0456,279.9372,280.0358,12270.0
2024-05-08 12:15:00,284.02,284.12,284.0,284.12,4628.0,280.016,280.1146,279.9963,280.1146,4628.0
2024-05-08 12:20:00,284.14,284.16,284.0,284.0,6590.0,280.1343,280.1541,279.9963,279.9963,6590.0
2024-05-08 12:25:00,284.04,284.07,283.99,284.0,2431.0,280.0358,280.0653,279.9865,279.9963,2431.0
2024-05-08 12:30:00,283.98,284.0,283.94,283.95,3762.0,279.9766,279.9963,279.9372,279.947,3762.0
2024-05-08 12:35:00,283.93,283.93,283.68,283.82,2843.0,279.9273,279.9273,279.6808,279.8189,2843.0
2024-05-08 12:40:00,283.85,283.88,283.82,283.83,4746.0,279.8484,279.878,279.8189,279.8287,4746.0
2024-05-08 12:45:00,283.86,284.04,283.85,283.97,2306.0,279.8583,280.0358,279.8484,279.9667,2306.0
2024-05-08 12:50:00,283.96,283.97,283.88,283.92,1810.0,279.9569,279.9667,279.878,279.9174,1810.0
2024-05-08 12:55:00,283.93,283.95,283.81,283.85,900.0,279.9273,279.947,279.809,279.8484,900.0
2024-05-08 13:00:00,283.84,283.97,283.69,283.97,3000.0,279.8386,279.9667,279.6907,279.9667,3000.0
2024-05-08 13:05:00,283.97,283.99,283.91,283.92,2567.0,279.9667,279.9865,279.9076,279.9174,2567.0
2024-05-08 13:10:00,283.85,283.92,283.76,283.92,3988.0,279.8484,279.9174,279.7597,279.9174,3988.0
2024-05-08 13:15:00,283.91,283.91,283.85,283.85,2201.0,279.9076,279.9076,279.8484,279.8484,2201.0
2024-05-08 13:20:00,283.74,283.86,283.64,283.7,3100.0,279.74,279.8583,279.6414,279.7005,3100.0
2024-05-08 13:25:00,283.73,283.78,283.69,283.74,2800.0,279.7301,279.7794,279.6907,279.74,2800.0
2024-05-08 13:30:00,283.69,283.83,283.69,283.78,4010.0,279.6907,279.8287,279.6907,279.7794,4010.0
2024-05-08 13:35:00,283.77,283.81,283.72,283.77,2485.0,279.7696,279.809,279.7203,279.7696,2485.0
2024-05-08 13:40:00,283.76,283.93,283.73,283.93,2400.0,279.7597,279.9273,279.7301,279.9273,2400.0
2024-05-08 13:45:00,283.97,284.05,283.96,284.02,3544.0,279.9667,280.0456,279.9569,280.016,3544.0
2024-05-08 13:50:00,284.03,284.08,284.0,284.06,3819.0,280.0259,280.0752,279.9963,280.0555,3819.0
2024-05-08 13:55:00,284.07,284.15,284.07,284.15,1536.0,280.0653,280.1442,280.0653,280.1442,1536.0
2024-05-08 14:00:00,284.15,284.21,284.15,284.16,1631.0,280.1442,280.2034,280.1442,280.1541,1631.0
2024-05-08 14:05:00,284.15,284.16,284.07,284.12,1300.0,280.1442,280.1541,280.0653,280.1146,1300.0
2024-05-08 14:10:00,284.21,284.27,284.16,284.26,1397.0,280.2034,280.2625,280.1541,280.2527,1397.0
2024-05-08 14:15:00,284.26,284.3,284.25,284.29,1839.0,280.2527,280.2921,280.2428,280.2822,1839.0
2024-05-08 14:20:00,284.26,284.28,284.1,284.11,3003.0,280.2527,280.2724,280.0949,280.1048,3003.0
2024-05-08 14:25:00,284.11,284.26,284.08,284.22,3069.0,280.1048,280.2527,280.0752,280.2132,3069.0
2024-05-08 14:30:00,284.26,284.32,284.25,284.26,1800.0,280.2527,280.3118,280.2428,280.2527,1800.0
2024-05-08 14:35:00,284.23,284.24,284.16,284.22,4122.0,280.2231,280.2329,280.1541,280.2132,4122.0
2024-05-08 14:40:00,284.26,284.28,284.15,284.19,1600.0,280.2527,280.2724,280.1442,280.1836,1600.0
2024-05-08 14:45:00,284.17,284.26,284.17,284.2,4020.0,280.1639,280.2527,280.1639,280.1935,4020.0
2024-05-08 14:50:00,284.18,284.18,284.12,284.15,2223.0,280.1738,280.1738,280.1146,280.1442,2223.0
2024-05-08 14:55:00,284.11,284.16,284.03,284.09,3309.0,280.1048,280.1541,280.0259,280.0851,3309.0
2024-05-08 15:00:00,284.07,284.07,283.94,284.0,2050.0,280.0653,280.0653,279.9372,279.9963,2050.0
2024-05-08 15:05:00,283.98,284.08,283.95,284.08,2147.0,279.9766,280.0752,279.947,280.0752,2147.0
2024-05-08 15:10:00,284.05,284.11,284.02,284.11,1761.0,280.0456,280.1048,280.016,280.1048,1761.0
2024-05-08 15:15:00,284.08,284.22,284.05,284.2,1800.0,280.0752,280.2132,280.0456,280.1935,1800.0
2024-05-08 15:20:00,284.24,284.31,284.19,284.29,5551.0,280.2329,280.3019,280.1836,280.2822,5551.0
2024-05-08 15:25:00,284.3,284.31,284.24,284.25,3045.0,280.2921,280.3019,280.2329,280.2428,3045.0
2024-05-08 15:30:00,284.23,284.36,284.23,284.31,3600.0,280.2231,280.3512,280.2231,280.3019,3600.0
2024-05-08 15:35:00,284.3,284.31,284.26,284.26,2597.0,280.2921,280.3019,280.2527,280.2527,2597.0
2024-05-08 15:40:00,284.25,284.34,284.24,284.32,3232.0,280.2428,280.3315,280.2329,280.3118,3232.0
2024-05-08 15:45:00,284.31,284.45,284.31,284.41,4979.0,280.3019,280.44,280.3019,280.4005,4979.0
2024-05-08 15:50:00,284.45,284.45,284.31,284.34,6649.0,280.44,280.44,280.3019,280.3315,6649.0
2024-05-08 15:55:00,284.33,284.47,284.24,284.28,37237.0,280.3217,280.4597,280.2329,280.2724,37237.0
2024-05-09 09:30:00,284.38,284.53,284.37,284.52,18528.0,280.371,280.5188,280.3611,280.509,18528.0
2024-05-09 09:35:00,284.44,284.51,284.26,284.26,5735.0,280.4301,280.4991,280.2527,280.2527,5735.0
2024-05-09 09:40:00,284.16,284.2,283.96,284.1,5200.0,280.1541,280.1935,279.9569,280.0949,5200.0
2024-05-09 09:45:00,284.09,284.2,284.08,284.15,4059.0,280.0851,280.1935,280.0752,280.1442,4059.0
2024-05-09 09:50:00,284.28,284.37,284.22,284.22,1526.0,280.2724,280.3611,280.2132,280.2132,1526.0
2024-05-09 09:55:00,284.32,284.41,284.31,284.41,1800.0,280.3118,280.4005,280.3019,280.4005,1800.0
2024-05-09 10:00:00,284.48,284.61,284.48,284.59,1927.0,280.4696,280.5977,280.4696,280.578,1927.0
2024-05-09 10:05:00,284.65,284.75,284.65,284.73,11065.0,280.6372,280.7357,280.6372,280.716,11065.0
2024-05-09 10:10:00,284.72,284.9,284.53,284.53,10390.0,280.7062,280.8836,280.5188,280.5188,10390.0
2024-05-09 10:15:00,284.53,284.71,284.47,284.66,5401.0,280.5188,280.6963,280.4597,280.647,5401.0
2024-05-09 10:20:00,284.67,284.86,284.67,284.86,800.0,280.6569,280.8442,280.6569,280.8442,800.0
2024-05-09 10:25:00,284.8,284.8,284.74,284.74,900.0,280.785,280.785,280.7259,280.7259,900.0
2024-05-09 10:30:00,284.87,284.97,284.87,284.93,1400.0,280.8541,280.9526,280.8541,280.9132,1400.0
2024-05-09 10:35:00,285.0,285.36,285.0,285.35,3992.0,280.9822,281.3371,280.9822,281.3273,3992.0
2024-05-09 10:40:00,285.27,285.3,285.17,285.24,1186.0,281.2484,281.278,281.1498,281.2188,1186.0
2024-05-09 10:45:00,285.19,285.29,285.12,285.29,10027.0,281.1695,281.2681,281.1005,281.2681,10027.0
2024-05-09 10:50:00,285.3,285.37,285.3,285.34,1798.0,281.278,281.347,281.278,281.3174,1798.0
2024-05-09 10:55:00,285.34,285.36,285.24,285.36,12274.0,281.3174,281.3371,281.2188,281.3371,12274.0
2024-05-09 11:00:00,285.36,285.5,285.36,285.39,8361.0,281.3371,281.4752,281.3371,281.3667,8361.0
2024-05-09 11:05:00,285.47,285.56,285.47,285.52,8638.0,281.4456,281.5343,281.4456,281.4949,8638.0
2024-05-09 11:10:00,285.45,285.47,285.36,285.44,8321.0,281.4259,281.4456,281.3371,281.416,8321.0
2024-05-09 11:15:00,285.44,285.46,285.33,285.33,1505.0,281.416,281.4357,281.3076,281.3076,1505.0
2024-05-09 11:20:00,285.4,285.4,285.31,285.31,675.0,281.3766,281.3766,281.2879,281.2879,675.0
2024-05-09 11:25:00,285.32,285.43,285.28,285.43,3502.0,281.2977,281.4062,281.2583,281.4062,3502.0
2024-05-09 11:30:00,285.45,285.49,285.41,285.43,3893.0,281.4259,281.4653,281.3864,281.4062,3893.0
2024-05-09 11:35:00,285.44,285.44,285.25,285.27,500.0,281.416,281.416,281.2287,281.2484,500.0
2024-05-09 11:40:00,285.29,285.29,285.18,285.25,3041.0,281.2681,281.2681,281.1597,281.2287,3041.0
2024-05-09 11:45:00,285.18,285.18,285.07,285.17,1521.0,281.1597,281.1597,281.0512,281.1498,1521.0
2024-05-09 11:50:00,285.11,285.11,285.07,285.07,200.0,281.0907,281.0907,281.0512,281.0512,200.0
2024-05-09 11:55:00,284.98,284.98,284.9,284.93,700.0,280.9625,280.9625,280.8836,280.9132,700.0
2024-05-09 12:00:00,284.97,285.0,284.97,285.0,200.0,280.9526,280.9822,280.9526,280.9822,200.0
2024-05-09 12:05:00,285.05,285.09,285.01,285.06,1142.0,281.0315,281.071,280.9921,281.0414,1142.0
2024-05-09 12:10:00,285.13,285.17,285.13,285.15,653.0,281.1104,281.1498,281.1104,281.1301,653.0
2024-05-09 12:15:00,285.21,285.23,285.1,285.11,1376.0,281.1893,281.209,281.0808,281.0907,1376.0
2024-05-09 12:20:00,285.17,285.24,285.17,285.24,6579.0,281.1498,281.2188,281.1498,281.2188,6579.0
2024-05-09 12:25:00,285.22,285.26,285.16,285.17,12261.0,281.1991,281.2386,281.14,281.1498,12261.0
2024-05-09 12:30:00,285.17,285.17,285.03,285.08,11810.0,281.1498,281.1498,281.0118,281.0611,11810.0
2024-05-09 12:35:00,285.08,285.31,285.08,285.31,9891.0,281.0611,281.2879,281.0611,281.2879,9891.0
2024-05-09 12:40:00,285.27,285.31,285.26,285.31,7141.0,281.2484,281.2879,281.2386,281.2879,7141.0
2024-05-09 12:45:00,285.34,285.41,285.28,285.34,3500.0,281.3174,281.3864,281.2583,281.3174,3500.0
2024-05-09 12:50:00,285.36,285.38,285.36,285.37,4600.0,281.3371,281.3569,281.3371,281.347,4600.0
2024-05-09 12:55:00,285.41,285.41,285.34,285.37,600.0,281.3864,281.3864,281.3174,281.347,600.0
2024-05-09 13:00:00,285.28,285.58,285.26,285.58,10664.0,281.2583,281.554,281.2386,281.554,10664.0
2024-05-09 13:05:00,285.51,285.53,285.43,285.47,1910.0,281.485,281.5048,281.4062,281.4456,1910.0
2024-05-09 13:10:00,285.47,285.57,285.46,285.56,8050.0,281.4456,281.5442,281.4357,281.5343,8050.0
2024-05-09 13:15:00,285.49,285.5,285.39,285.43,24583.0,281.4653,281.4752,281.3667,281.4062,24583.0
2024-05-09 13:20:00,285.42,285.42,285.19,285.27,10305.0,281.3963,281.3963,281.1695,281.2484,10305.0
2024-05-09 13:25:00,285.29,285.55,285.29,285.54,1650.0,281.2681,281.5245,281.2681,281.5146,1650.0
2024-05-09 13:30:00,285.54,285.55,285.47,285.47,1604.0,281.5146,281.5245,281.4456,281.4456,1604.0
2024-05-09 13:35:00,285.46,285.5,285.43,285.48,6081.0,281.4357,281.4752,281.4062,281.4555,6081.0
2024-05-09 13:40:00,285.48,285.49,285.43,285.46,1392.0,281.4555,281.4653,281.4062,281.4357,1392.0
2024-05-09 13:45:00,285.52,285.58,285.39,285.41,2948.0,281.4949,281.554,281.3667,281.3864,2948.0
2024-05-09 13:50:00,285.44,285.45,285.37,285.37,2074.0,281.416,281.4259,281.347,281.347,2074.0
2024-05-09 13:55:00,285.38,285.42,285.36,285.36,2170.0,281.3569,281.3963,281.3371,281.3371,2170.0
2024-05-09 14:00:00,285.27,285.33,285.27,285.31,1100.0,281.2484,281.3076,281.2484,281.2879,1100.0
2024-05-09 14:05:00,285.37,285.38,285.32,285.36,1400.0,281.347,281.3569,281.2977,281.3371,1400.0
2024-05-09 14:10:00,285.35,285.37,285.29,285.32,1686.0,281.3273,281.347,281.2681,281.2977,1686.0
2024-05-09 14:15:00,285.32,285.42,285.32,285.36,3939.0,281.2977,281.3963,281.2977,281.3371,3939.0
2024-05-09 14:20:00,285.37,285.38,285.23,285.28,2149.0,281.347,281.3569,281.209,281.2583,2149.0
2024-05-09 14:25:00,285.32,285.52,285.32,285.52,1300.0,281.2977,281.4949,281.2977,281.4949,1300.0
2024-05-09 14:30:00,285.49,285.59,285.49,285.5,1551.0,281.4653,281.5639,281.4653,281.4752,1551.0
2024-05-09 14:35:00,285.45,285.62,285.45,285.62,1444.0,281.4259,281.5935,281.4259,281.5935,1444.0
2024-05-09 14:40:00,285.57,285.6,285.56,285.6,4486.0,281.5442,281.5738,281.5343,281.5738,4486.0
2024-05-09 14:45:00,285.62,285.7,285.62,285.66,927.0,281.5935,281.6724,281.5935,281.6329,927.0
2024-05-09 14:50:00,285.67,285.77,285.67,285.74,2585.0,281.6428,281.7414,281.6428,281.7118,2585.0
2024-05-09 14:55:00,285.81,285.83,285.76,285.76,1305.0,281.7808,281.8005,281.7315,281.7315,1305.0
2024-05-09 15:00:00,285.76,285.76,285.68,285.69,4210.0,281.7315,281.7315,281.6526,281.6625,4210.0
2024-05-09 15:05:00,285.74,285.83,285.74,285.74,1300.0,281.7118,281.8005,281.7118,281.7118,1300.0
2024-05-09 15:10:00,285.75,285.75,285.64,285.69,3271.0,281.7216,281.7216,281.6132,281.6625,3271.0
2024-05-09 15:15:00,285.64,285.69,285.62,285.67,6766.0,281.6132,281.6625,281.5935,281.6428,6766.0
2024-05-09 15:20:00,285.7,285.73,285.59,285.64,2366.0,281.6724,281.7019,281.5639,281.6132,2366.0
2024-05-09 15:25:00,285.66,285.69,285.62,285.63,1458.0,281.6329,281.6625,281.5935,281.6033,1458.0
2024-05-09 15:30:00,285.6,285.67,285.58,285.67,1945.0,281.5738,281.6428,281.554,281.6428,1945.0
2024-05-09 15:35:00,285.69,285.84,285.68,285.73,18916.0,281.6625,281.8104,281.6526,281.7019,18916.0
2024-05-09 15:40:00,285.71,285.73,285.59,285.64,37705.0,281.6822,281.7019,281.5639,281.6132,37705.0
2024-05-09 15:45:00,285.63,285.68,285.6,285.64,38571.0,281.6033,281.6526,281.5738,281.6132,38571.0
2024-05-09 15:50:00,285.65,285.91,285.65,285.78,64190.0,281.6231,281.8794,281.6231,281.7512,64190.0
2024-05-09 15:55:00,285.79,285.89,285.67,285.82,119460.0,281.7611,281.8597,281.6428,281.7907,119460.0
2024-05-10 09:30:00,286.81,286.91,286.64,286.91,15947.0,282.7667,282.8653,282.5991,282.8653,15947.0
2024-05-10 09:35:00,287.03,287.03,286.84,287.02,4157.0,282.9836,282.9836,282.7963,282.9737,4157.0
2024-05-10 09:40:00,287.06,287.14,287.06,287.06,2043.0,283.0132,283.0921,283.0132,283.0132,2043.0
2024-05-10 09:45:00,287.06,287.25,287.06,287.21,8100.0,283.0132,283.2005,283.0132,283.1611,8100.0
2024-05-10 09:50:00,287.2,287.23,287.03,287.11,6674.0,283.1512,283.1808,282.9836,283.0625,6674.0
2024-05-10 09:55:00,287.13,287.19,287.13,287.17,577.0,283.0822,283.1413,283.0822,283.1216,577.0
2024-05-10 10:00:00,287.1,287.1,286.61,286.74,15243.0,283.0526,283.0526,282.5695,282.6977,15243.0
2024-05-10 10:05:00,286.76,286.81,286.76,286.79,2055.0,282.7174,282.7667,282.7174,282.747,2055.0
2024-05-10 10:10:00,286.74,286.74,286.51,286.62,3800.0,282.6977,282.6977,282.4709,282.5794,3800.0
2024-05-10 10:15:00,286.65,286.67,286.47,286.47,2213.0,282.609,282.6287,282.4315,282.4315,2213.0
2024-05-10 10:20:00,286.45,286.5,286.4,286.5,1131.0,282.4118,282.4611,282.3625,282.4611,1131.0
2024-05-10 10:25:00,286.45,286.45,286.1,286.21,6488.0,282.4118,282.4118,282.0667,282.1752,6488.0
2024-05-10 10:30:00,286.2,286.2,286.05,286.15,4652.0,282.1653,282.1653,282.0174,282.116,4652.0
2024-05-10 10:35:00,286.2,286.33,286.13,286.33,2978.0,282.1653,282.2935,282.0963,282.2935,2978.0
2024-05-10 10:40:00,286.35,286.49,286.35,286.42,3119.0,282.3132,282.4512,282.3132,282.3822,3119.0
2024-05-10 10:45:00,286.37,286.37,286.22,286.3,1840.0,282.3329,282.3329,282.185,282.2639,1840.0
2024-05-10 10:50:00,286.32,286.37,285.83,285.83,105413.0,282.2836,282.3329,281.8005,281.8005,105413.0
2024-05-10 10:55:00,285.85,286.07,285.85,286.03,5600.0,281.8202,282.0371,281.8202,281.9977,5600.0
2024-05-10 11:00:00,286.07,286.07,286.07,286.07,200.0,282.0371,282.0371,282.0371,282.0371,200.0
2024-05-10 11:05:00,286.04,286.07,285.89,285.89,6354.0,282.0076,282.0371,281.8597,281.8597,6354.0
2024-05-10 11:10:00,285.95,285.95,285.95,285.95,100.0,281.9188,281.9188,281.9188,281.9188,100.0
2024-05-10 11:15:00,286.0,286.01,285.92,285.92,3731.0,281.9681,281.978,281.8893,281.8893,3731.0
2024-05-10 11:20:00,286.02,286.04,286.02,286.04,300.0,281.9878,282.0076,281.9878,282.0076,300.0
2024-05-10 11:25:00,285.98,286.11,285.94,286.06,4406.0,281.9484,282.0766,281.909,282.0273,4406.0
2024-05-10 11:30:00,286.06,286.11,285.96,285.98,1300.0,282.0273,282.0766,281.9287,281.9484,1300.0
2024-05-10 11:35:00,286.04,286.05,285.78,285.9,4988.0,282.0076,282.0174,281.7512,281.8695,4988.0
2024-05-10 11:40:00,285.85,285.87,285.6,285.6,1692.0,281.8202,281.84,281.5738,281.5738,1692.0
2024-05-10 11:45:00,285.7,285.73,285.62,285.73,1175.0,281.6724,281.7019,281.5935,281.7019,1175.0
2024-05-10 11:50:00,285.83,285.93,285.83,285.91,1807.0,281.8005,281.8991,281.8005,281.8794,1807.0
2024-05-10 11:55:00,285.86,286.02,285.86,285.99,3815.0,281.8301,281.9878,281.8301,281.9583,3815.0
2024-05-10 12:00:00,285.94,285.95,285.81,285.81,3655.0,281.909,281.9188,281.7808,281.7808,3655.0
2024-05-10 12:05:00,285.8,285.94,285.71,285.94,4349.0,281.7709,281.909,281.6822,281.909,4349.0
2024-05-10 12:10:00,285.95,286.03,285.9,286.0,3325.0,281.9188,281.9977,281.8695,281.9681,3325.0
2024-05-10 12:15:00,286.05,286.06,285.98,285.98,4636.0,282.0174,282.0273,281.9484,281.9484,4636.0
2024-05-10 12:20:00,285.92,286.02,285.91,286.02,720.0,281.8893,281.9878,281.8794,281.9878,720.0
2024-05-10 12:25:00,286.07,286.07,285.94,285.94,300.0,282.0371,282.0371,281.909,281.909,300.0
2024-05-10 12:30:00,286.02,286.02,285.95,285.95,900.0,281.9878,281.9878,281.9188,281.9188,900.0
2024-05-10 12:35:00,285.97,285.97,285.91,285.95,1318.0,281.9385,281.9385,281.8794,281.9188,1318.0
2024-05-10 12:40:00,285.91,285.97,285.91,285.95,1781.0,281.8794,281.9385,281.8794,281.9188,1781.0
2024-05-10 12:45:00,285.97,286.16,285.97,286.16,1501.0,281.9385,282.1259,281.9385,282.1259,1501.0
2024-05-10 12:50:00,286.18,286.18,286.09,286.13,700.0,282.1456,282.1456,282.0569,282.0963,700.0
2024-05-10 12:55:00,286.13,286.19,286.09,286.09,2610.0,282.0963,282.1554,282.0569,282.0569,2610.0
2024-05-10 13:00:00,286.07,286.11,285.97,285.98,900.0,282.0371,282.0766,281.9385,281.9484,900.0
2024-05-10 13:05:00,285.97,286.02,285.9,285.9,6330.0,281.9385,281.9878,281.8695,281.8695,6330.0
2024-05-10 13:10:00,285.86,285.87,285.84,285.85,5484.0,281.8301,281.84,281.8104,281.8202,5484.0
2024-05-10 13:15:00,285.9,285.92,285.86,285.92,2671.0,281.8695,281.8893,281.8301,281.8893,2671.0
2024-05-10 13:20:00,285.87,285.87,285.83,285.83,450.0,281.84,281.84,281.8005,281.8005,450.0
2024-05-10 13:25:00,285.79,285.88,285.78,285.81,6941.0,281.7611,281.8498,281.7512,281.7808,6941.0
2024-05-10 13:30:00,285.87,285.9,285.83,285.88,1657.0,281.84,281.8695,281.8005,281.8498,1657.0
2024-05-10 13:35:00,285.92,285.94,285.84,285.9,4990.0,281.8893,281.909,281.8104,281.8695,4990.0
2024-05-10 13:40:00,285.9,285.93,285.83,285.84,1402.0,281.8695,281.8991,281.8005,281.8104,1402.0
2024-05-10 13:45:00,285.77,285.81,285.73,285.77,1351.0,281.7414,281.7808,281.7019,281.7414,1351.0
2024-05-10 13:50:00,285.9,286.0,285.9,286.0,2018.0,281.8695,281.9681,281.8695,281.9681,2018.0
2024-05-10 13:55:00,286.0,286.18,286.0,286.18,2328.0,281.9681,282.1456,281.9681,282.1456,2328.0
2024-05-10 14:00:00,286.18,286.18,286.0,286.02,2480.0,282.1456,282.1456,281.9681,281.9878,2480.0
2024-05-10 14:05:00,285.99,286.19,285.98,286.19,1600.0,281.9583,282.1554,281.9484,282.1554,1600.0
2024-05-10 14:10:00,286.15,286.17,286.13,286.17,1151.0,282.116,282.1357,282.0963,282.1357,1151.0
2024-05-10 14:15:00,286.17,286.24,286.17,286.24,2789.0,282.1357,282.2047,282.1357,282.2047,2789.0
2024-05-10 14:20:00,286.17,286.17,286.11,286.12,3658.0,282.1357,282.1357,282.0766,282.0864,3658.0
2024-05-10 14:25:00,286.08,286.13,286.03,286.13,3236.0,282.047,282.0963,281.9977,282.0963,3236.0
2024-05-10 14:30:00,286.1,286.1,285.98,286.01,3756.0,282.0667,282.0667,281.9484,281.978,3756.0
2024-05-10 14:35:00,285.91,285.93,285.82,285.91,1200.0,281.8794,281.8991,281.7907,281.8794,1200.0
2024-05-10 14:40:00,285.97,286.08,285.97,286.06,42634.0,281.9385,282.047,281.9385,282.0273,42634.0
2024-05-10 14:45:00,286.06,286.12,286.02,286.11,8020.0,282.0273,282.0864,281.9878,282.0766,8020.0
2024-05-10 14:50:00,286.11,286.25,286.11,286.16,6400.0,282.0766,282.2146,282.0766,282.1259,6400.0
2024-05-10 14:55:00,286.13,286.24,286.13,286.24,1998.0,282.0963,282.2047,282.0963,282.2047,1998.0
2024-05-10 15:00:00,286.23,286.25,286.09,286.23,10930.0,282.1949,282.2146,282.0569,282.1949,10930.0
2024-05-10 15:05:00,286.24,286.24,286.14,286.17,9475.0,282.2047,282.2047,282.1062,282.1357,9475.0
2024-05-10 15:10:00,286.18,286.23,286.15,286.18,10165.0,282.1456,282.1949,282.116,282.1456,10165.0
2024-05-10 15:15:00,286.17,286.32,286.17,286.32,13613.0,282.1357,282.2836,282.1357,282.2836,13613.0
2024-05-10 15:20:00,286.27,286.36,286.25,286.3,9685.0,282.2343,282.3231,282.2146,282.2639,9685.0
2024-05-10 15:25:00,286.31,286.35,286.25,286.29,10721.0,282.2738,282.3132,282.2146,282.254,10721.0
2024-05-10 15:30:00,286.31,286.34,286.19,286.3,10130.0,282.2738,282.3033,282.1554,282.2639,10130.0
2024-05-10 15:35:00,286.28,286.38,286.23,286.35,12456.0,282.2442,282.3428,282.1949,282.3132,12456.0
2024-05-10 15:40:00,286.35,286.36,286.22,286.22,11173.0,282.3132,282.3231,282.185,282.185,11173.0
2024-05-10 15:45:00,286.22,286.26,286.18,286.18,13637.0,282.185,282.2245,282.1456,282.1456,13637.0
2024-05-10 15:50:00,286.17,286.48,286.17,286.46,20634.0,282.1357,282.4414,282.1357,282.4216,20634.0
2024-05-10 15:55:00,286.47,286.47,286.22,286.22,76165.0,282.4315,282.4315,282.185,282.185,76165.0
2024-05-13 09:30:00,287.18,287.18,286.89,286.89,13714.0,283.1315,283.1315,282.8456,282.8456,13714.0
2024-05-13 09:35:00,286.83,286.92,286.68,286.68,5620.0,282.7864,282.8752,282.6385,282.6385,5620.0
2024-05-13 09:40:00,286.65,286.66,286.54,286.62,8041.0,282.609,282.6188,282.5005,282.5794,8041.0
2024-05-13 09:45:00,286.6,286.62,286.47,286.59,9252.0,282.5597,282.5794,282.4315,282.5498,9252.0
2024-05-13 09:50:00,286.66,286.73,286.66,286.73,3900.0,282.6188,282.6878,282.6188,282.6878,3900.0
2024-05-13 09:55:00,286.75,286.87,286.69,286.87,5315.0,282.7076,282.8259,282.6484,282.8259,5315.0
2024-05-13 10:00:00,286.83,286.84,286.76,286.84,1465.0,282.7864,282.7963,282.7174,282.7963,1465.0
2024-05-13 10:05:00,286.83,286.84,286.78,286.83,4290.0,282.7864,282.7963,282.7371,282.7864,4290.0
2024-05-13 10:10:00,286.82,286.82,286.73,286.78,7900.0,282.7766,282.7766,282.6878,282.7371,7900.0
2024-05-13 10:15:00,286.76,286.81,286.74,286.74,1056.0,282.7174,282.7667,282.6977,282.6977,1056.0
2024-05-13 10:20:00,286.74,286.8,286.72,286.8,1920.0,282.6977,282.7568,282.678,282.7568,1920.0
2024-05-13 10:25:00,286.83,286.84,286.83,286.84,200.0,282.7864,282.7963,282.7864,282.7963,200.0
2024-05-13 10:30:00,286.7,286.73,286.57,286.6,1805.0,282.6583,282.6878,282.5301,282.5597,1805.0
2024-05-13 10:35:00,286.64,286.64,286.55,286.56,291.0,282.5991,282.5991,282.5104,282.5202,291.0
2024-05-13 10:40:00,286.59,286.62,286.59,286.62,728.0,282.5498,282.5794,282.5498,282.5794,728.0
2024-05-13 10:45:00,286.66,286.66,286.54,286.63,1640.0,282.6188,282.6188,282.5005,282.5892,1640.0
2024-05-13 10:50:00,286.61,286.61,286.54,286.57,1718.0,282.5695,282.5695,282.5005,282.5301,1718.0
2024-05-13 10:55:00,286.54,286.58,286.5,286.55,2423.0,282.5005,282.5399,282.4611,282.5104,2423.0
2024-05-13 11:00:00,286.56,286.58,286.4,286.48,4184.0,282.5202,282.5399,282.3625,282.4414,4184.0
2024-05-13 11:05:00,286.5,286.53,286.46,286.49,1296.0,282.4611,282.4907,282.4216,282.4512,1296.0
2024-05-13 11:10:00,286.59,286.6,286.55,286.57,2513.0,282.5498,282.5597,282.5104,282.5301,2513.0
2024-05-13 11:15:00,286.56,286.64,286.56,286.59,1957.0,282.5202,282.5991,282.5202,282.5498,1957.0
2024-05-13 11:20:00,286.58,286.58,286.51,286.54,3598.0,282.5399,282.5399,282.4709,282.5005,3598.0
2024-05-13 11:25:00,286.52,286.52,286.33,286.33,1750.0,282.4808,282.4808,282.2935,282.2935,1750.0
2024-05-13 11:30:00,286.21,286.33,286.1,286.32,8820.0,282.1752,282.2935,282.0667,282.2836,8820.0
2024-05-13 11:35:00,286.3,286.32,286.27,286.31,1050.0,282.2639,282.2836,282.2343,282.2738,1050.0
2024-05-13 11:40:00,286.28,286.3,286.26,286.27,749.0,282.2442,282.2639,282.2245,282.2343,749.0
2024-05-13 11:45:00,286.28,286.31,286.25,286.29,2267.0,282.2442,282.2738,282.2146,282.254,2267.0
2024-05-13 11:50:00,286.32,286.42,286.3,286.42,1500.0,282.2836,282.3822,282.2639,282.3822,1500.0
2024-05-13 11:55:00,286.43,286.43,286.39,286.4,2500.0,282.3921,282.3921,282.3526,282.3625,2500.0
2024-05-13 12:00:00,286.39,286.47,286.39,286.47,717.0,282.3526,282.4315,282.3526,282.4315,717.0
2024-05-13 12:05:00,286.49,286.56,286.49,286.56,2124.0,282.4512,282.5202,282.4512,282.5202,2124.0
2024-05-13 12:10:00,286.53,286.53,286.44,286.45,3344.0,282.4907,282.4907,282.4019,282.4118,3344.0
2024-05-13 12:15:00,286.43,286.5,286.43,286.47,447.0,282.3921,282.4611,282.3921,282.4315,447.0
2024-05-13 12:20:00,286.48,286.53,286.47,286.52,2697.0,282.4414,282.4907,282.4315,282.4808,2697.0
2024-05-13 12:25:00,286.5,286.5,286.5,286.5,100.0,282.4611,282.4611,282.4611,282.4611,100.0
2024-05-13 12:30:00,286.5,286.5,286.5,286.5,0.0,282.4611,282.4611,282.4611,282.4611,0.0
2024-05-13 12:35:00,286.55,286.55,286.51,286.51,1316.0,282.5104,282.5104,282.4709,282.4709,1316.0
2024-05-13 12:40:00,286.47,286.48,286.44,286.45,3136.0,282.4315,282.4414,282.4019,282.4118,3136.0
2024-05-13 12:45:00,286.43,286.47,286.41,286.47,11198.0,282.3921,282.4315,282.3723,282.4315,11198.0
2024-05-13 12:50:00,286.45,286.45,286.41,286.41,540.0,282.4118,282.4118,282.3723,282.3723,540.0
2024-05-13 12:55:00,286.38,286.43,286.36,286.36,1096.0,282.3428,282.3921,282.3231,282.3231,1096.0
2024-05-13 13:00:00,286.27,286.29,286.22,286.22,402.0,282.2343,282.254,282.185,282.185,402.0
2024-05-13 13:05:00,286.08,286.09,285.84,285.85,1510.0,282.047,282.0569,281.8104,281.8202,1510.0
2024-05-13 13:10:00,285.94,286.01,285.94,286.01,400.0,281.909,281.978,281.909,281.978,400.0
2024-05-13 13:15:00,286.0,286.2,286.0,286.15,13068.0,281.9681,282.1653,281.9681,282.116,13068.0
2024-05-13 13:20:00,286.15,286.27,286.15,286.18,1400.0,282.116,282.2343,282.116,282.1456,1400.0
2024-05-13 13:25:00,286.17,286.26,286.16,286.25,910.0,282.1357,282.2245,282.1259,282.2146,910.0
2024-05-13 13:30:00,286.25,286.25,286.14,286.14,1744.0,282.2146,282.2146,282.1062,282.1062,1744.0
2024-05-13 13:35:00,286.15,286.15,286.07,286.07,500.0,282.116,282.116,282.0371,282.0371,500.0
2024-05-13 13:40:00,286.06,286.1,286.03,286.05,1000.0,282.0273,282.0667,281.9977,282.0174,1000.0
2024-05-13 13:45:00,286.05,286.07,286.0,286.05,1150.0,282.0174,282.0371,281.9681,282.0174,1150.0
2024-05-13 13:50:00,286.01,286.03,286.01,286.03,700.0,281.978,281.9977,281.978,281.9977,700.0
2024-05-13 13:55:00,286.06,286.16,286.06,286.15,698.0,282.0273,282.1259,282.0273,282.116,698.0
2024-05-13 14:00:00,286.14,286.14,285.97,286.03,1239.0,282.1062,282.1062,281.9385,281.9977,1239.0
2024-05-13 14:05:00,286.0,286.07,286.0,286.07,1046.0,281.9681,282.0371,281.9681,282.0371,1046.0
2024-05-13 14:10:00,286.07,286.16,286.07,286.09,2005.0,282.0371,282.1259,282.0371,282.0569,2005.0
2024-05-13 14:15:00,286.11,286.15,286.07,286.13,4708.0,282.0766,282.116,282.0371,282.0963,4708.0
2024-05-13 14:20:00,286.19,286.21,286.16,286.17,3118.0,282.1554,282.1752,282.1259,282.1357,3118.0
2024-05-13 14:25:00,286.13,286.2,286.13,286.2,1364.0,282.0963,282.1653,282.0963,282.1653,1364.0
2024-05-13 14:30:00,286.19,286.24,286.13,286.24,2600.0,282.1554,282.2047,282.0963,282.2047,2600.0
2024-05-13 14:35:00,286.24,286.28,286.24,286.27,1500.0,282.2047,282.2442,282.2047,282.2343,1500.0
2024-05-13 14:40:00,286.26,286.27,286.23,286.27,1400.0,282.2245,282.2343,282.1949,282.2343,1400.0
2024-05-13 14:45:00,286.3,286.3,286.18,286.18,1801.0,282.2639,282.2639,282.1456,282.1456,1801.0
2024-05-13 14:50:00,286.15,286.2,286.14,286.17,1035.0,282.116,282.1653,282.1062,282.1357,1035.0
2024-05-13 14:55:00,286.15,286.25,286.14,286.25,1835.0,282.116,282.2146,282.1062,282.2146,1835.0
2024-05-13 15:00:00,286.24,286.32,286.24,286.3,1221.0,282.2047,282.2836,282.2047,282.2639,1221.0
2024-05-13 15:05:00,286.3,286.3,286.22,286.24,1478.0,282.2639,282.2639,282.185,282.2047,1478.0
2024-05-13 15:10:00,286.18,286.3,286.18,286.3,2011.0,282.1456,282.2639,282.1456,282.2639,2011.0
2024-05-13 15:15:00,286.31,286.39,286.31,286.37,2076.0,282.2738,282.3526,282.2738,282.3329,2076.0
2024-05-13 15:20:00,286.37,286.39,286.18,286.19,30134.0,282.3329,282.3526,282.1456,282.1554,30134.0
2024-05-13 15:25:00,286.18,286.23,286.06,286.21,25177.0,282.1456,282.1949,282.0273,282.1752,25177.0
2024-05-13 15:30:00,286.21,286.3,286.18,286.28,30485.0,282.1752,282.2639,282.1456,282.2442,30485.0
2024-05-13 15:35:00,286.26,286.36,286.26,286.32,25415.0,282.2245,282.3231,282.2245,282.2836,25415.0
2024-05-13 15:40:00,286.32,286.34,286.25,286.32,32044.0,282.2836,282.3033,282.2146,282.2836,32044.0
2024-05-13 15:45:00,286.32,286.32,286.15,286.16,41415.0,282.2836,282.2836,282.116,282.1259,41415.0
2024-05-13 15:50:00,286.17,286.32,286.14,286.24,61719.0,282.1357,282.2836,282.1062,282.2047,61719.0
2024-05-13 15:55:00,286.22,286.3,286.12,286.26,93900.0,282.185,282.2639,282.0864,282.2245,93900.0
2024-05-14 09:30:00,286.31,286.72,286.31,286.69,4374.0,282.2738,282.678,282.2738,282.6484,4374.0
2024-05-14 09:35:00,286.47,286.61,286.39,286.6,1606.0,282.4315,282.5695,282.3526,282.5597,1606.0
2024-05-14 09:40:00,286.73,286.76,286.69,286.74,863.0,282.6878,282.7174,282.6484,282.6977,863.0
2024-05-14 09:45:00,286.78,286.84,286.72,286.72,1948.0,282.7371,282.7963,282.678,282.678,1948.0
2024-05-14 09:50:00,286.7,286.82,286.7,286.78,11591.0,282.6583,282.7766,282.6583,282.7371,11591.0
2024-05-14 09:55:00,286.77,286.8,286.67,286.67,645.0,282.7273,282.7568,282.6287,282.6287,645.0
2024-05-14 10:00:00,286.69,286.75,286.64,286.71,1140.0,282.6484,282.7076,282.5991,282.6681,1140.0
2024-05-14 10:05:00,286.9,286.9,286.9,286.9,100.0,282.8554,282.8554,282.8554,282.8554,100.0
2024-05-14 10:10:00,286.98,287.06,286.87,286.87,2528.0,282.9343,283.0132,282.8259,282.8259,2528.0
2024-05-14 10:15:00,286.83,286.83,286.52,286.52,834.0,282.7864,282.7864,282.4808,282.4808,834.0
2024-05-14 10:20:00,286.65,287.06,286.65,287.06,450.0,282.609,283.0132,282.609,283.0132,450.0
2024-05-14 10:25:00,287.12,287.22,287.1,287.15,2423.0,283.0723,283.1709,283.0526,283.1019,2423.0
2024-05-14 10:30:00,287.18,287.18,287.01,287.06,6043.0,283.1315,283.1315,282.9639,283.0132,6043.0
2024-05-14 10:35:00,287.05,287.05,286.29,286.5,7110.0,283.0033,283.0033,282.254,282.4611,7110.0
2024-05-14 10:40:00,286.45,286.54,286.27,286.53,16635.0,282.4118,282.5005,282.2343,282.4907,16635.0
2024-05-14 10:45:00,286.49,286.49,286.42,286.43,7060.0,282.4512,282.4512,282.3822,282.3921,7060.0
2024-05-14 10:50:00,286.52,286.67,286.51,286.56,6398.0,282.4808,282.6287,282.4709,282.5202,6398.0
2024-05-14 10:55:00,286.57,286.88,286.57,286.84,9378.0,282.5301,282.8357,282.5301,282.7963,9378.0
2024-05-14 11:00:00,286.86,286.93,286.78,286.83,2731.0,282.816,282.885,282.7371,282.7864,2731.0
2024-05-14 11:05:00,286.8,286.93,286.8,286.91,2520.0,282.7568,282.885,282.7568,282.8653,2520.0
2024-05-14 11:10:00,286.92,286.92,286.87,286.89,2246.0,282.8752,282.8752,282.8259,282.8456,2246.0
2024-05-14 11:15:00,286.91,287.07,286.9,286.9,2300.0,282.8653,283.023,282.8554,282.8554,2300.0
2024-05-14 11:20:00,286.87,286.88,286.8,286.86,9535.0,282.8259,282.8357,282.7568,282.816,9535.0
2024-05-14 11:25:00,286.84,286.96,286.82,286.96,6990.0,282.7963,282.9146,282.7766,282.9146,6990.0
2024-05-14 11:30:00,286.95,286.95,286.71,286.71,2538.0,282.9047,282.9047,282.6681,282.6681,2538.0
2024-05-14 11:35:00,286.64,286.73,286.55,286.55,2862.0,282.5991,282.6878,282.5104,282.5104,2862.0
2024-05-14 11:40:00,286.74,286.74,286.53,286.61,7289.0,282.6977,282.6977,282.4907,282.5695,7289.0
2024-05-14 11:45:00,286.56,286.64,286.48,286.61,2900.0,282.5202,282.5991,282.4414,282.5695,2900.0
2024-05-14 11:50:00,286.6,286.69,286.58,286.6,2593.0,282.5597,282.6484,282.5399,282.5597,2593.0
2024-05-14 11:55:00,286.6,286.63,286.5,286.51,2894.0,282.5597,282.5892,282.4611,282.4709,2894.0
2024-05-14 12:00:00,286.5,286.53,286.46,286.47,2860.0,282.4611,282.4907,282.4216,282.4315,2860.0
2024-05-14 12:05:00,286.47,286.59,286.47,286.58,3689.0,282.4315,282.5498,282.4315,282.5399,3689.0
2024-05-14 12:10:00,286.55,286.63,286.51,286.51,2848.0,282.5104,282.5892,282.4709,282.4709,2848.0
2024-05-14 12:15:00,286.53,286.53,286.47,286.5,3042.0,282.4907,282.4907,282.4315,282.4611,3042.0
2024-05-14 12:20:00,286.49,286.49,286.38,286.4,2240.0,282.4512,282.4512,282.3428,282.3625,2240.0
2024-05-14 12:25:00,286.4,286.43,286.38,286.42,5282.0,282.3625,282.3921,282.3428,282.3822,5282.0
2024-05-14 12:30:00,286.42,286.44,286.34,286.39,7070.0,282.3822,282.4019,282.3033,282.3526,7070.0
2024-05-14 12:35:00,286.41,286.45,286.33,286.36,7548.0,282.3723,282.4118,282.2935,282.3231,7548.0
2024-05-14 12:40:00,286.35,286.42,286.34,286.35,3502.0,282.3132,282.3822,282.3033,282.3132,3502.0
2024-05-14 12:45:00,286.31,286.38,286.29,286.35,4356.0,282.2738,282.3428,282.254,282.3132,4356.0
2024-05-14 12:50:00,286.36,286.44,286.31,286.33,3295.0,282.3231,282.4019,282.2738,282.2935,3295.0
2024-05-14 12:55:00,286.36,286.43,286.31,286.42,5188.0,282.3231,282.3921,282.2738,282.3822,5188.0
2024-05-14 13:00:00,286.41,286.41,286.25,286.33,6312.0,282.3723,282.3723,282.2146,282.2935,6312.0
2024-05-14 13:05:00,286.31,286.31,286.19,286.26,5294.0,282.2738,282.2738,282.1554,282.2245,5294.0
2024-05-14 13:10:00,286.26,286.3,286.21,286.22,4614.0,282.2245,282.2639,282.1752,282.185,4614.0
2024-05-14 13:15:00,286.21,286.29,286.17,286.29,4785.0,282.1752,282.254,282.1357,282.254,4785.0
2024-05-14 13:20:00,286.3,286.38,286.24,286.36,4551.0,282.2639,282.3428,282.2047,282.3231,4551.0
2024-05-14 13:25:00,286.35,286.46,286.32,286.46,6402.0,282.3132,282.4216,282.2836,282.4216,6402.0
2024-05-14 13:30:00,286.45,286.49,286.44,286.44,3854.0,282.4118,282.4512,282.4019,282.4019,3854.0
2024-05-14 13:35:00,286.5,286.53,286.5,286.5,6300.0,282.4611,282.4907,282.4611,282.4611,6300.0
2024-05-14 13:40:00,286.52,286.7,286.52,286.67,20340.0,282.4808,282.6583,282.4808,282.6287,20340.0
2024-05-14 13:45:00,286.66,286.67,286.57,286.57,13305.0,282.6188,282.6287,282.5301,282.5301,13305.0
2024-05-14 13:50:00,286.59,286.59,286.51,286.59,7503.0,282.5498,282.5498,282.4709,282.5498,7503.0
2024-05-14 13:55:00,286.59,286.61,286.51,286.61,4128.0,282.5498,282.5695,282.4709,282.5695,4128.0
2024-05-14 14:00:00,286.61,286.68,286.61,286.68,4661.0,282.5695,282.6385,282.5695,282.6385,4661.0
2024-05-14 14:05:00,286.67,286.83,286.65,286.74,7251.0,282.6287,282.7864,282.609,282.6977,7251.0
2024-05-14 14:10:00,286.78,287.06,286.78,287.06,6272.0,282.7371,283.0132,282.7371,283.0132,6272.0
2024-05-14 14:15:00,287.06,287.15,287.05,287.1,5359.0,283.0132,283.1019,283.0033,283.0526,5359.0
2024-05-14 14:20:00,287.09,287.14,287.08,287.14,3036.0,283.0428,283.0921,283.0329,283.0921,3036.0
2024-05-14 14:25:00,287.13,287.13,287.07,287.07,3695.0,283.0822,283.0822,283.023,283.023,3695.0
2024-05-14 14:30:00,287.11,287.34,287.06,287.31,6136.0,283.0625,283.2892,283.0132,283.2597,6136.0
2024-05-14 14:35:00,287.35,287.44,287.31,287.44,4766.0,283.2991,283.3878,283.2597,283.3878,4766.0
2024-05-14 14:40:00,287.5,287.73,287.48,287.65,3591.0,283.447,283.6737,283.4273,283.5949,3591.0
2024-05-14 14:45:00,287.52,287.54,287.42,287.53,2340.0,283.4667,283.4864,283.3681,283.4766,2340.0
2024-05-14 14:50:00,287.49,287.55,287.46,287.54,2603.0,283.4371,283.4963,283.4075,283.4864,2603.0
2024-05-14 14:55:00,287.56,287.66,287.54,287.61,5470.0,283.5061,283.6047,283.4864,283.5554,5470.0
2024-05-14 15:00:00,287.6,287.65,287.5,287.53,20152.0,283.5456,283.5949,283.447,283.4766,20152.0
2024-05-14 15:05:00,287.53,287.53,287.43,287.53,21813.0,283.4766,283.4766,283.378,283.4766,21813.0
2024-05-14 15:10:00,287.54,287.63,287.52,287.53,15393.0,283.4864,283.5751,283.4667,283.4766,15393.0
2024-05-14 15:15:00,287.53,287.69,287.5,287.67,25557.0,283.4766,283.6343,283.447,283.6146,25557.0
2024-05-14 15:20:00,287.67,287.85,287.62,287.72,30231.0,283.6146,283.792,283.5653,283.6639,30231.0
2024-05-14 15:25:00,287.69,287.7,287.59,287.69,21865.0,283.6343,283.6442,283.5357,283.6343,21865.0
2024-05-14 15:30:00,287.66,287.66,287.59,287.65,25526.0,283.6047,283.6047,283.5357,283.5949,25526.0
2024-05-14 15:35:00,287.65,287.66,287.55,287.56,23779.0,283.5949,283.6047,283.4963,283.5061,23779.0
2024-05-14 15:40:00,287.57,287.81,287.56,287.81,31654.0,283.516,283.7526,283.5061,283.7526,31654.0
2024-05-14 15:45:00,287.79,287.8,287.58,287.58,45087.0,283.7329,283.7427,283.5259,283.5259,45087.0
2024-05-14 15:50:00,287.62,287.88,287.62,287.87,130787.0,283.5653,283.8216,283.5653,283.8118,130787.0
2024-05-14 15:55:00,287.89,287.89,287.62,287.62,153701.0,283.8315,283.8315,283.5653,283.5653,153701.0
2024-05-15 09:30:00,289.13,289.53,289.05,289.4,7980.0,285.054,285.4484,284.9751,285.3202,7980.0
2024-05-15 09:35:00,289.47,289.53,289.23,289.41,3899.0,285.3892,285.4484,285.1526,285.3301,3899.0
2024-05-15 09:40:00,289.44,289.62,289.27,289.33,4128.0,285.3596,285.5371,285.192,285.2512,4128.0
2024-05-15 09:45:00,289.25,289.39,288.97,289.01,21868.0,285.1723,285.3103,284.8963,284.9357,21868.0
2024-05-15 09:50:00,288.97,288.97,288.75,288.8,4680.0,284.8963,284.8963,284.6794,284.7287,4680.0
2024-05-15 09:55:00,288.86,288.92,288.82,288.9,2045.0,284.7878,284.847,284.7484,284.8272,2045.0
2024-05-15 10:00:00,288.97,289.23,288.97,289.23,2351.0,284.8963,285.1526,284.8963,285.1526,2351.0
2024-05-15 10:05:00,289.19,289.39,289.19,289.31,3622.0,285.1132,285.3103,285.1132,285.2315,3622.0
2024-05-15 10:10:00,289.25,289.31,289.12,289.19,3997.0,285.1723,285.2315,285.0441,285.1132,3997.0
2024-05-15 10:15:00,289.2,289.34,289.18,289.34,1700.0,285.123,285.261,285.1033,285.261,1700.0
2024-05-15 10:20:00,289.34,289.44,289.32,289.38,3708.0,285.261,285.3596,285.2413,285.3005,3708.0
2024-05-15 10:25:00,289.41,289.41,289.27,289.33,1745.0,285.3301,285.3301,285.192,285.2512,1745.0
2024-05-15 10:30:00,289.31,289.55,289.3,289.55,1551.0,285.2315,285.4681,285.2216,285.4681,1551.0
2024-05-15 10:35:00,289.51,289.68,289.51,289.6,1635.0,285.4286,285.5962,285.4286,285.5174,1635.0
2024-05-15 10:40:00,289.67,289.76,289.67,289.75,4851.0,285.5864,285.6751,285.5864,285.6653,4851.0
2024-05-15 10:45:00,289.75,289.75,289.72,289.75,400.0,285.6653,285.6653,285.6357,285.6653,400.0
2024-05-15 10:50:00,289.78,289.78,289.65,289.69,1200.0,285.6948,285.6948,285.5667,285.6061,1200.0
2024-05-15 10:55:00,289.7,289.73,289.68,289.73,3500.0,285.616,285.6455,285.5962,285.6455,3500.0
2024-05-15 11:00:00,289.77,289.8,289.74,289.74,4026.0,285.685,285.7146,285.6554,285.6554,4026.0
2024-05-15 11:05:00,289.79,290.06,289.78,290.0,3891.0,285.7047,285.9709,285.6948,285.9117,3891.0
2024-05-15 11:10:00,289.98,290.16,289.97,290.14,5007.0,285.892,286.0695,285.8822,286.0498,5007.0
2024-05-15 11:15:00,290.14,290.23,290.08,290.23,9812.0,286.0498,286.1385,285.9906,286.1385,9812.0
2024-05-15 11:20:00,290.21,290.23,290.11,290.13,9356.0,286.1188,286.1385,286.0202,286.0399,9356.0
2024-05-15 11:25:00,290.13,290.23,290.04,290.23,7986.0,286.0399,286.1385,285.9512,286.1385,7986.0
2024-05-15 11:30:00,290.24,290.27,290.2,290.21,6895.0,286.1484,286.1779,286.1089,286.1188,6895.0
2024-05-15 11:35:00,290.18,290.19,290.05,290.07,7701.0,286.0892,286.0991,285.961,285.9807,7701.0
2024-05-15 11:40:00,290.11,290.2,290.11,290.15,7893.0,286.0202,286.1089,286.0202,286.0596,7893.0
2024-05-15 11:45:00,290.15,290.19,290.08,290.11,8295.0,286.0596,286.0991,285.9906,286.0202,8295.0
2024-05-15 11:50:00,290.11,290.16,290.09,290.16,5344.0,286.0202,286.0695,286.0005,286.0695,5344.0
2024-05-15 11:55:00,290.15,290.18,290.06,290.12,9993.0,286.0596,286.0892,285.9709,286.03,9993.0
2024-05-15 12:00:00,290.1,290.1,289.94,290.0,7683.0,286.0103,286.0103,285.8526,285.9117,7683.0
2024-05-15 12:05:00,289.99,290.05,289.87,290.05,7092.0,285.9019,285.961,285.7836,285.961,7092.0
2024-05-15 12:10:00,290.04,290.11,290.03,290.09,6108.0,285.9512,286.0202,285.9413,286.0005,6108.0
2024-05-15 12:15:00,290.07,290.07,290.02,290.05,1836.0,285.9807,285.9807,285.9315,285.961,1836.0
2024-05-15 12:20:00,290.1,290.14,290.01,290.14,5607.0,286.0103,286.0498,285.9216,286.0498,5607.0
2024-05-15 12:25:00,290.12,290.19,290.08,290.16,1348.0,286.03,286.0991,285.9906,286.0695,1348.0
2024-05-15 12:30:00,290.21,290.22,290.16,290.18,800.0,286.1188,286.1286,286.0695,286.0892,800.0
2024-05-15 12:35:00,290.26,290.32,290.23,290.24,4094.0,286.1681,286.2272,286.1385,286.1484,4094.0
2024-05-15 12:40:00,290.29,290.29,290.24,290.26,1574.0,286.1976,286.1976,286.1484,286.1681,1574.0
2024-05-15 12:45:00,290.24,290.39,290.24,290.31,1977.0,286.1484,286.2962,286.1484,286.2174,1977.0
2024-05-15 12:50:00,290.34,290.42,290.34,290.42,2595.0,286.2469,286.3258,286.2469,286.3258,2595.0
2024-05-15 12:55:00,290.43,290.48,290.43,290.45,2500.0,286.3357,286.385,286.3357,286.3554,2500.0
2024-05-15 13:00:00,290.5,290.56,290.48,290.54,2698.0,286.4047,286.4638,286.385,286.4441,2698.0
2024-05-15 13:05:00,290.56,290.58,290.49,290.49,2000.0,286.4638,286.4836,286.3948,286.3948,2000.0
2024-05-15 13:10:00,290.49,290.58,290.49,290.58,4086.0,286.3948,286.4836,286.3948,286.4836,4086.0
2024-05-15 13:15:00,290.61,290.62,290.53,290.55,2400.0,286.5131,286.523,286.4343,286.454,2400.0
2024-05-15 13:20:00,290.54,290.55,290.47,290.47,2214.0,286.4441,286.454,286.3751,286.3751,2214.0
2024-05-15 13:25:00,290.46,290.61,290.43,290.61,2719.0,286.3653,286.5131,286.3357,286.5131,2719.0
2024-05-15 13:30:00,290.59,290.59,290.52,290.56,1890.0,286.4934,286.4934,286.4244,286.4638,1890.0
2024-05-15 13:35:00,290.61,290.71,290.6,290.6,2233.0,286.5131,286.6117,286.5033,286.5033,2233.0
2024-05-15 13:40:00,290.55,290.61,290.51,290.6,3320.0,286.454,286.5131,286.4145,286.5033,3320.0
2024-05-15 13:45:00,290.6,290.61,290.41,290.49,2100.0,286.5033,286.5131,286.316,286.3948,2100.0
2024-05-15 13:50:00,290.49,290.65,290.48,290.65,1455.0,286.3948,286.5526,286.385,286.5526,1455.0
2024-05-15 13:55:00,290.65,290.66,290.65,290.66,200.0,286.5526,286.5624,286.5526,286.5624,200.0
2024-05-15 14:00:00,290.68,290.71,290.62,290.66,4995.0,286.5821,286.6117,286.523,286.5624,4995.0
2024-05-15 14:05:00,290.73,290.79,290.73,290.79,6006.0,286.6314,286.6906,286.6314,286.6906,6006.0
2024-05-15 14:10:00,290.81,290.92,290.81,290.91,4634.0,286.7103,286.8188,286.7103,286.8089,4634.0
2024-05-15 14:15:00,290.93,290.93,290.68,290.76,11231.0,286.8286,286.8286,286.5821,286.661,11231.0
2024-05-15 14:20:00,290.69,290.73,290.63,290.73,2724.0,286.592,286.6314,286.5329,286.6314,2724.0
2024-05-15 14:25:00,290.75,290.79,290.66,290.72,1809.0,286.6512,286.6906,286.5624,286.6216,1809.0
2024-05-15 14:30:00,290.72,290.73,290.58,290.58,3049.0,286.6216,286.6314,286.4836,286.4836,3049.0
2024-05-15 14:35:00,290.55,290.73,290.53,290.73,2400.0,286.454,286.6314,286.4343,286.6314,2400.0
2024-05-15 14:40:00,290.74,290.74,290.62,290.63,2196.0,286.6413,286.6413,286.523,286.5329,2196.0
2024-05-15 14:45:00,290.66,290.66,290.55,290.57,2132.0,286.5624,286.5624,286.454,286.4737,2132.0
2024-05-15 14:50:00,290.6,290.71,290.58,290.7,2216.0,286.5033,286.6117,286.4836,286.6019,2216.0
2024-05-15 14:55:00,290.69,290.72,290.63,290.7,1300.0,286.592,286.6216,286.5329,286.6019,1300.0
2024-05-15 15:00:00,290.71,290.72,290.62,290.67,4662.0,286.6117,286.6216,286.523,286.5723,4662.0
2024-05-15 15:05:00,290.69,290.72,290.6,290.71,1700.0,286.592,286.6216,286.5033,286.6117,1700.0
2024-05-15 15:10:00,290.73,290.75,290.69,290.71,4482.0,286.6314,286.6512,286.592,286.6117,4482.0
2024-05-15 15:15:00,290.69,290.81,290.69,290.79,20506.0,286.592,286.7103,286.592,286.6906,20506.0
2024-05-15 15:20:00,290.78,290.92,290.78,290.82,5632.0,286.6807,286.8188,286.6807,286.7202,5632.0
2024-05-15 15:25:00,290.81,290.87,290.79,290.81,14400.0,286.7103,286.7695,286.6906,286.7103,14400.0
2024-05-15 15:30:00,290.78,290.84,290.73,290.84,20413.0,286.6807,286.7399,286.6314,286.7399,20413.0
2024-05-15 15:35:00,290.81,290.86,290.81,290.85,21871.0,286.7103,286.7596,286.7103,286.7498,21871.0
2024-05-15 15:40:00,290.84,290.97,290.83,290.94,24017.0,286.7399,286.8681,286.73,286.8385,24017.0
2024-05-15 15:45:00,290.94,290.99,290.89,290.91,33872.0,286.8385,286.8878,286.7892,286.8089,33872.0
2024-05-15 15:50:00,290.9,291.11,290.83,291.1,36652.0,286.799,287.0061,286.73,286.9962,36652.0
2024-05-15 15:55:00,291.09,291.34,291.0,291.16,77575.0,286.9864,287.2328,286.8976,287.0554,77575.0
2024-05-16 09:30:00,291.22,291.38,291.22,291.29,13343.0,287.1145,287.2723,287.1145,287.1835,13343.0
2024-05-16 09:35:00,291.3,291.39,291.22,291.32,18877.0,287.1934,287.2821,287.1145,287.2131,18877.0
2024-05-16 09:40:00,291.31,291.31,291.15,291.21,9664.0,287.2033,287.2033,287.0455,287.1047,9664.0
2024-05-16 09:45:00,291.22,291.3,291.22,291.28,1711.0,287.1145,287.1934,287.1145,287.1737,1711.0
2024-05-16 09:50:00,291.3,291.33,291.24,291.29,4850.0,287.1934,287.223,287.1343,287.1835,4850.0
2024-05-16 09:55:00,291.29,291.32,291.21,291.32,4991.0,287.1835,287.2131,287.1047,287.2131,4991.0
2024-05-16 10:00:00,291.29,291.31,291.2,291.25,1723.0,287.1835,287.2033,287.0948,287.1441,1723.0
2024-05-16 10:05:00,291.3,291.3,290.95,291.22,5400.0,287.1934,287.1934,286.8483,287.1145,5400.0
2024-05-16 10:10:00,291.24,291.41,291.23,291.4,5275.0,287.1343,287.3019,287.1244,287.292,5275.0
2024-05-16 10:15:00,291.42,291.49,291.42,291.46,3780.0,287.3117,287.3807,287.3117,287.3512,3780.0
2024-05-16 10:20:00,291.47,291.59,291.47,291.55,9908.0,287.361,287.4793,287.361,287.4399,9908.0
2024-05-16 10:25:00,291.56,291.58,291.51,291.55,4952.0,287.4497,287.4695,287.4004,287.4399,4952.0
2024-05-16 10:30:00,291.54,291.59,291.48,291.51,16590.0,287.43,287.4793,287.3709,287.4004,16590.0
2024-05-16 10:35:00,291.53,291.6,291.5,291.52,10712.0,287.4202,287.4892,287.3906,287.4103,10712.0
2024-05-16 10:40:00,291.52,291.68,291.52,291.68,21367.0,287.4103,287.5681,287.4103,287.5681,21367.0
2024-05-16 10:45:00,291.68,291.72,291.67,291.68,4943.0,287.5681,287.6075,287.5582,287.5681,4943.0
2024-05-16 10:50:00,291.69,291.77,291.66,291.75,5910.0,287.5779,287.6568,287.5483,287.6371,5910.0
2024-05-16 10:55:00,291.78,291.96,291.77,291.91,8550.0,287.6666,287.8441,287.6568,287.7948,8550.0
2024-05-16 11:00:00,291.95,291.96,291.87,291.9,8171.0,287.8342,287.8441,287.7554,287.785,8171.0
2024-05-16 11:05:00,291.92,291.96,291.82,291.91,10498.0,287.8047,287.8441,287.7061,287.7948,10498.0
2024-05-16 11:10:00,291.91,291.91,291.54,291.59,9803.0,287.7948,287.7948,287.43,287.4793,9803.0
2024-05-16 11:15:00,291.57,291.6,291.46,291.6,19812.0,287.4596,287.4892,287.3512,287.4892,19812.0
2024-05-16 11:20:00,291.55,291.63,291.49,291.6,7597.0,287.4399,287.5188,287.3807,287.4892,7597.0
2024-05-16 11:25:00,291.62,291.78,291.61,291.78,8069.0,287.5089,287.6666,287.499,287.6666,8069.0
2024-05-16 11:30:00,291.8,291.91,291.8,291.91,3578.0,287.6864,287.7948,287.6864,287.7948,3578.0
2024-05-16 11:35:00,291.89,291.89,291.62,291.7,4564.0,287.7751,287.7751,287.5089,287.5878,4564.0
2024-05-16 11:40:00,291.69,291.7,291.64,291.64,800.0,287.5779,287.5878,287.5286,287.5286,800.0
2024-05-16 11:45:00,291.66,291.66,291.62,291.62,954.0,287.5483,287.5483,287.5089,287.5089,954.0
2024-05-16 11:50:00,291.63,291.7,291.62,291.69,612.0,287.5188,287.5878,287.5089,287.5779,612.0
2024-05-16 11:55:00,291.72,291.73,291.67,291.71,2228.0,287.6075,287.6173,287.5582,287.5976,2228.0
2024-05-16 12:00:00,291.65,291.65,291.37,291.41,10422.0,287.5385,287.5385,287.2624,287.3019,10422.0
2024-05-16 12:05:00,291.42,291.47,291.42,291.47,263.0,287.3117,287.361,287.3117,287.361,263.0
2024-05-16 12:10:00,291.51,291.54,291.49,291.54,1867.0,287.4004,287.43,287.3807,287.43,1867.0
2024-05-16 12:15:00,291.53,291.54,291.43,291.43,1464.0,287.4202,287.43,287.3216,287.3216,1464.0
2024-05-16 12:20:00,291.38,291.46,291.37,291.44,5070.0,287.2723,287.3512,287.2624,287.3314,5070.0
2024-05-16 12:25:00,291.5,291.5,291.46,291.46,1376.0,287.3906,287.3906,287.3512,287.3512,1376.0
2024-05-16 12:30:00,291.31,291.38,291.3,291.36,6506.0,287.2033,287.2723,287.1934,287.2526,6506.0
2024-05-16 12:35:00,291.37,291.44,291.3,291.44,1382.0,287.2624,287.3314,287.1934,287.3314,1382.0
2024-05-16 12:40:00,291.39,291.45,291.39,291.45,1200.0,287.2821,287.3413,287.2821,287.3413,1200.0
2024-05-16 12:45:00,291.4,291.51,291.4,291.49,400.0,287.292,287.4004,287.292,287.3807,400.0
2024-05-16 12:50:00,291.51,291.57,291.51,291.57,428.0,287.4004,287.4596,287.4004,287.4596,428.0
2024-05-16 12:55:00,291.58,291.58,291.53,291.55,1982.0,287.4695,287.4695,287.4202,287.4399,1982.0
2024-05-16 13:00:00,291.51,291.51,291.41,291.41,347.0,287.4004,287.4004,287.3019,287.3019,347.0
2024-05-16 13:05:00,291.41,291.41,291.41,291.41,0.0,287.3019,287.3019,287.3019,287.3019,0.0
2024-05-16 13:10:00,291.54,291.55,291.53,291.54,2837.0,287.43,287.4399,287.4202,287.43,2837.0
2024-05-16 13:15:00,291.61,291.61,291.5,291.54,3671.0,287.499,287.499,287.3906,287.43,3671.0
2024-05-16 13:20:00,291.55,291.55,290.94,290.95,4000.0,287.4399,287.4399,286.8385,286.8483,4000.0
2024-05-16 13:25:00,290.93,291.2,290.86,291.05,5642.0,286.8286,287.0948,286.7596,286.9469,5642.0
2024-05-16 13:30:00,291.06,291.2,291.06,291.2,2194.0,286.9568,287.0948,286.9568,287.0948,2194.0
2024-05-16 13:35:00,291.12,291.12,290.96,290.99,1471.0,287.0159,287.0159,286.8582,286.8878,1471.0
2024-05-16 13:40:00,291.02,291.08,290.92,291.04,1200.0,286.9174,286.9765,286.8188,286.9371,1200.0
2024-05-16 13:45:00,290.96,290.96,290.82,290.91,2245.0,286.8582,286.8582,286.7202,286.8089,2245.0
2024-05-16 13:50:00,290.9,291.12,290.9,291.12,1356.0,286.799,287.0159,286.799,287.0159,1356.0
2024-05-16 13:55:00,291.14,291.22,291.12,291.18,1990.0,287.0357,287.1145,287.0159,287.0751,1990.0
2024-05-16 14:00:00,291.14,291.16,291.11,291.12,1361.0,287.0357,287.0554,287.0061,287.0159,1361.0
2024-05-16 14:05:00,291.07,291.12,290.92,290.93,7630.0,286.9667,287.0159,286.8188,286.8286,7630.0
2024-05-16 14:10:00,290.96,290.96,290.74,290.74,2439.0,286.8582,286.8582,286.6413,286.6413,2439.0
2024-05-16 14:15:00,290.66,290.78,290.65,290.77,3094.0,286.5624,286.6807,286.5526,286.6709,3094.0
2024-05-16 14:20:00,290.97,290.98,290.96,290.97,845.0,286.8681,286.8779,286.8582,286.8681,845.0
2024-05-16 14:25:00,290.96,290.96,290.8,290.87,1905.0,286.8582,286.8582,286.7005,286.7695,1905.0
2024-05-16 14:30:00,290.93,291.08,290.92,291.01,4185.0,286.8286,286.9765,286.8188,286.9075,4185.0
2024-05-16 14:35:00,290.97,291.09,290.97,291.04,3439.0,286.8681,286.9864,286.8681,286.9371,3439.0
2024-05-16 14:40:00,291.07,291.19,291.07,291.15,3082.0,286.9667,287.085,286.9667,287.0455,3082.0
2024-05-16 14:45:00,291.18,291.18,291.14,291.14,316.0,287.0751,287.0751,287.0357,287.0357,316.0
2024-05-16 14:50:00,291.14,291.15,291.1,291.15,1739.0,287.0357,287.0455,286.9962,287.0455,1739.0
2024-05-16 14:55:00,291.18,291.24,291.1,291.22,5300.0,287.0751,287.1343,286.9962,287.1145,5300.0
2024-05-16 15:00:00,291.22,291.26,291.14,291.22,1700.0,287.1145,287.154,287.0357,287.1145,1700.0
2024-05-16 15:05:00,291.26,291.27,291.2,291.26,1962.0,287.154,287.1638,287.0948,287.154,1962.0
2024-05-16 15:10:00,291.27,291.27,291.15,291.22,2308.0,287.1638,287.1638,287.0455,287.1145,2308.0
2024-05-16 15:15:00,291.24,291.24,291.17,291.22,1597.0,287.1343,287.1343,287.0652,287.1145,1597.0
2024-05-16 15:20:00,291.2,291.22,291.11,291.14,5408.0,287.0948,287.1145,287.0061,287.0357,5408.0
2024-05-16 15:25:00,291.14,291.17,291.1,291.14,4105.0,287.0357,287.0652,286.9962,287.0357,4105.0
2024-05-16 15:30:00,291.12,291.13,290.88,290.96,3313.0,287.0159,287.0258,286.7793,286.8582,3313.0
2024-05-16 15:35:00,290.94,291.01,290.6,290.7,5017.0,286.8385,286.9075,286.5033,286.6019,5017.0
2024-05-16 15:40:00,290.77,290.77,290.61,290.65,6033.0,286.6709,286.6709,286.5131,286.5526,6033.0
2024-05-16 15:45:00,290.68,290.75,290.59,290.68,4275.0,286.5821,286.6512,286.4934,286.5821,4275.0
2024-05-16 15:50:00,290.68,291.13,290.68,291.13,8017.0,286.5821,287.0258,286.5821,287.0258,8017.0
2024-05-16 15:55:00,291.13,291.13,290.35,290.42,23053.0,287.0258,287.0258,286.2568,286.3258,23053.0
2024-05-17 09:30:00,290.72,290.84,290.45,290.49,27263.0,286.6216,286.7399,286.3554,286.3948,27263.0
2024-05-17 09:35:00,290.45,290.62,290.43,290.5,9905.0,286.3554,286.523,286.3357,286.4047,9905.0
2024-05-17 09:40:00,290.45,290.48,290.36,290.37,11298.0,286.3554,286.385,286.2667,286.2765,11298.0
2024-05-17 09:45:00,290.38,290.52,290.28,290.43,11863.0,286.2864,286.4244,286.1878,286.3357,11863.0
2024-05-17 09:50:00,290.46,290.52,290.42,290.48,5300.0,286.3653,286.4244,286.3258,286.385,5300.0
2024-05-17 09:55:00,290.48,290.54,290.4,290.54,19182.0,286.385,286.4441,286.3061,286.4441,19182.0
2024-05-17 10:00:00,290.51,290.6,290.47,290.59,2617.0,286.4145,286.5033,286.3751,286.4934,2617.0
2024-05-17 10:05:00,290.6,290.6,290.33,290.33,5196.0,286.5033,286.5033,286.2371,286.2371,5196.0
2024-05-17 10:10:00,290.42,290.42,290.29,290.39,1600.0,286.3258,286.3258,286.1976,286.2962,1600.0
2024-05-17 10:15:00,290.37,290.44,290.37,290.4,1700.0,286.2765,286.3455,286.2765,286.3061,1700.0
2024-05-17 10:20:00,290.43,290.62,290.42,290.59,4423.0,286.3357,286.523,286.3258,286.4934,4423.0
2024-05-17 10:25:00,290.62,290.74,290.58,290.74,4528.0,286.523,286.6413,286.4836,286.6413,4528.0
2024-05-17 10:30:00,290.74,290.76,290.66,290.74,2596.0,286.6413,286.661,286.5624,286.6413,2596.0
2024-05-17 10:35:00,290.76,290.77,290.63,290.66,7219.0,286.661,286.6709,286.5329,286.5624,7219.0
2024-05-17 10:40:00,290.67,290.71,290.65,290.7,2520.0,286.5723,286.6117,286.5526,286.6019,2520.0
2024-05-17 10:45:00,290.72,290.76,290.71,290.74,4879.0,286.6216,286.661,286.6117,286.6413,4879.0
2024-05-17 10:50:00,290.74,290.75,290.68,290.75,2038.0,286.6413,286.6512,286.5821,286.6512,2038.0
2024-05-17 10:55:00,290.73,290.73,290.65,290.67,2067.0,286.6314,286.6314,286.5526,286.5723,2067.0
2024-05-17 11:00:00,290.69,290.69,290.34,290.37,9383.0,286.592,286.592,286.2469,286.2765,9383.0
2024-05-17 11:05:00,290.41,290.57,290.4,290.55,7372.0,286.316,286.4737,286.3061,286.454,7372.0
2024-05-17 11:10:00,290.51,290.59,290.47,290.59,8005.0,286.4145,286.4934,286.3751,286.4934,8005.0
2024-05-17 11:15:00,290.57,290.6,290.49,290.56,6162.0,286.4737,286.5033,286.3948,286.4638,6162.0
2024-05-17 11:20:00,290.52,290.55,290.42,290.43,6441.0,286.4244,286.454,286.3258,286.3357,6441.0
2024-05-17 11:25:00,290.45,290.55,290.45,290.49,8813.0,286.3554,286.454,286.3554,286.3948,8813.0
2024-05-17 11:30:00,290.5,290.51,290.33,290.38,7181.0,286.4047,286.4145,286.2371,286.2864,7181.0
2024-05-17 11:35:00,290.4,290.4,290.29,290.32,7460.0,286.3061,286.3061,286.1976,286.2272,7460.0
2024-05-17 11:40:00,290.32,290.39,290.28,290.35,8213.0,286.2272,286.2962,286.1878,286.2568,8213.0
2024-05-17 11:45:00,290.35,290.4,290.27,290.27,8008.0,286.2568,286.3061,286.1779,286.1779,8008.0
2024-05-17 11:50:00,290.27,290.5,290.27,290.48,9455.0,286.1779,286.4047,286.1779,286.385,9455.0
2024-05-17 11:55:00,290.47,290.59,290.47,290.57,9452.0,286.3751,286.4934,286.3751,286.4737,9452.0
2024-05-17 12:00:00,290.54,290.67,290.54,290.62,8300.0,286.4441,286.5723,286.4441,286.523,8300.0
2024-05-17 12:05:00,290.62,290.62,290.45,290.56,8300.0,286.523,286.523,286.3554,286.4638,8300.0
2024-05-17 12:10:00,290.55,290.56,290.47,290.5,10224.0,286.454,286.4638,286.3751,286.4047,10224.0
2024-05-17 12:15:00,290.51,290.58,290.51,290.53,6333.0,286.4145,286.4836,286.4145,286.4343,6333.0
2024-05-17 12:20:00,290.54,290.54,290.38,290.45,11473.0,286.4441,286.4441,286.2864,286.3554,11473.0
2024-05-17 12:25:00,290.46,290.47,290.39,290.42,7100.0,286.3653,286.3751,286.2962,286.3258,7100.0
2024-05-17 12:30:00,290.42,290.46,290.36,290.45,8100.0,286.3258,286.3653,286.2667,286.3554,8100.0
2024-05-17 12:35:00,290.46,290.51,290.45,290.48,31127.0,286.3653,286.4145,286.3554,286.385,31127.0
2024-05-17 12:40:00,290.46,290.47,290.29,290.32,5822.0,286.3653,286.3751,286.1976,286.2272,5822.0
2024-05-17 12:45:00,290.3,290.39,290.2,290.39,7236.0,286.2075,286.2962,286.1089,286.2962,7236.0
2024-05-17 12:50:00,290.39,290.53,290.39,290.51,9540.0,286.2962,286.4343,286.2962,286.4145,9540.0
2024-05-17 12:55:00,290.51,290.57,290.5,290.54,6169.0,286.4145,286.4737,286.4047,286.4441,6169.0
2024-05-17 13:00:00,290.53,290.59,290.5,290.56,8600.0,286.4343,286.4934,286.4047,286.4638,8600.0
2024-05-17 13:05:00,290.56,290.59,290.51,290.59,9819.0,286.4638,286.4934,286.4145,286.4934,9819.0
2024-05-17 13:10:00,290.58,290.59,290.5,290.56,7773.0,286.4836,286.4934,286.4047,286.4638,7773.0
2024-05-17 13:15:00,290.58,290.59,290.43,290.45,8259.0,286.4836,286.4934,286.3357,286.3554,8259.0
2024-05-17 13:20:00,290.39,290.47,290.37,290.43,7220.0,286.2962,286.3751,286.2765,286.3357,7220.0
2024-05-17 13:25:00,290.43,290.5,290.41,290.49,8735.0,286.3357,286.4047,286.316,286.3948,8735.0
2024-05-17 13:30:00,290.5,290.54,290.45,290.46,7625.0,286.4047,286.4441,286.3554,286.3653,7625.0
2024-05-17 13:35:00,290.42,290.58,290.39,290.56,6217.0,286.3258,286.4836,286.2962,286.4638,6217.0
2024-05-17 13:40:00,290.55,290.59,290.51,290.56,6100.0,286.454,286.4934,286.4145,286.4638,6100.0
2024-05-17 13:45:00,290.57,290.58,290.49,290.51,7925.0,286.4737,286.4836,286.3948,286.4145,7925.0
2024-05-17 13:50:00,290.5,290.56,290.48,290.5,5782.0,286.4047,286.4638,286.385,286.4047,5782.0
2024-05-17 13:55:00,290.5,290.53,290.48,290.5,6437.0,286.4047,286.4343,286.385,286.4047,6437.0
2024-05-17 14:00:00,290.5,290.51,290.26,290.26,8549.0,286.4047,286.4145,286.1681,286.1681,8549.0
2024-05-17 14:05:00,290.25,290.41,290.25,290.34,4727.0,286.1582,286.316,286.1582,286.2469,4727.0
2024-05-17 14:10:00,290.3,290.32,289.97,290.01,7057.0,286.2075,286.2272,285.8822,285.9216,7057.0
2024-05-17 14:15:00,289.95,290.14,289.95,290.1,10378.0,285.8624,286.0498,285.8624,286.0103,10378.0
2024-05-17 14:20:00,290.07,290.08,289.76,289.89,18070.0,285.9807,285.9906,285.6751,285.8033,18070.0
2024-05-17 14:25:00,289.96,290.07,289.96,290.04,10145.0,285.8723,285.9807,285.8723,285.9512,10145.0
2024-05-17 14:30:00,290.11,290.19,290.08,290.13,4405.0,286.0202,286.0991,285.9906,286.0399,4405.0
2024-05-17 14:35:00,290.13,290.21,290.12,290.19,7425.0,286.0399,286.1188,286.03,286.0991,7425.0
2024-05-17 14:40:00,290.18,290.18,290.05,290.1,8461.0,286.0892,286.0892,285.961,286.0103,8461.0
2024-05-17 14:45:00,290.11,290.26,290.1,290.24,9257.0,286.0202,286.1681,286.0103,286.1484,9257.0
2024-05-17 14:50:00,290.26,290.43,290.26,290.43,11501.0,286.1681,286.3357,286.1681,286.3357,11501.0
2024-05-17 14:55:00,290.43,290.62,290.43,290.54,9795.0,286.3357,286.523,286.3357,286.4441,9795.0
2024-05-17 15:00:00,290.55,290.58,290.51,290.56,6700.0,286.454,286.4836,286.4145,286.4638,6700.0
2024-05-17 15:05:00,290.54,290.63,290.51,290.61,9314.0,286.4441,286.5329,286.4145,286.5131,9314.0
2024-05-17 15:10:00,290.61,290.64,290.56,290.63,15816.0,286.5131,286.5427,286.4638,286.5329,15816.0
2024-05-17 15:15:00,290.62,290.74,290.59,290.68,25188.0,286.523,286.6413,286.4934,286.5821,25188.0
2024-05-17 15:20:00,290.69,290.83,290.69,290.78,22190.0,286.592,286.73,286.592,286.6807,22190.0
2024-05-17 15:25:00,290.77,290.82,290.67,290.78,24129.0,286.6709,286.7202,286.5723,286.6807,24129.0
2024-05-17 15:30:00,290.77,290.78,290.66,290.72,21700.0,286.6709,286.6807,286.5624,286.6216,21700.0
2024-05-17 15:35:00,290.71,290.81,290.69,290.76,34114.0,286.6117,286.7103,286.592,286.661,34114.0
2024-05-17 15:40:00,290.76,290.8,290.61,290.69,44606.0,286.661,286.7005,286.5131,286.592,44606.0
2024-05-17 15:45:00,290.67,290.71,290.59,290.63,46818.0,286.5723,286.6117,286.4934,286.5329,46818.0
2024-05-17 15:50:00,290.61,290.8,290.54,290.73,72266.0,286.5131,286.7005,286.4441,286.6314,72266.0
2024-05-17 15:55:00,290.73,290.9,290.65,290.9,211183.0,286.6314,286.799,286.5526,286.799,211183.0
2024-05-20 09:30:00,290.95,291.18,290.82,291.18,41519.0,286.8483,287.0751,286.7202,287.0751,41519.0
2024-05-20 09:35:00,291.18,291.23,291.11,291.14,8750.0,287.0751,287.1244,287.0061,287.0357,8750.0
2024-05-20 09:40:00,291.14,291.23,291.11,291.19,16286.0,287.0357,287.1244,287.0061,287.085,16286.0
2024-05-20 09:45:00,291.19,291.39,291.19,291.39,16503.0,287.085,287.2821,287.085,287.2821,16503.0
2024-05-20 09:50:00,291.39,291.74,291.39,291.74,16728.0,287.2821,287.6272,287.2821,287.6272,16728.0
2024-05-20 09:55:00,291.7,291.77,291.7,291.76,3550.0,287.5878,287.6568,287.5878,287.6469,3550.0
2024-05-20 10:00:00,291.73,291.73,291.59,291.63,1316.0,287.6173,287.6173,287.4793,287.5188,1316.0
2024-05-20 10:05:00,291.57,291.74,291.57,291.74,1800.0,287.4596,287.6272,287.4596,287.6272,1800.0
2024-05-20 10:10:00,291.78,291.78,291.71,291.71,2147.0,287.6666,287.6666,287.5976,287.5976,2147.0
2024-05-20 10:15:00,291.81,291.83,291.81,291.83,200.0,287.6962,287.7159,287.6962,287.7159,200.0
2024-05-20 10:20:00,291.84,291.85,291.84,291.85,327.0,287.7258,287.7357,287.7258,287.7357,327.0
2024-05-20 10:25:00,291.72,291.77,291.72,291.75,800.0,287.6075,287.6568,287.6075,287.6371,800.0
2024-05-20 10:30:00,291.85,291.85,291.81,291.81,2346.0,287.7357,287.7357,287.6962,287.6962,2346.0
2024-05-20 10:35:00,291.78,291.78,291.74,291.75,200.0,287.6666,287.6666,287.6272,287.6371,200.0
2024-05-20 10:40:00,291.79,291.91,291.79,291.88,4665.0,287.6765,287.7948,287.6765,287.7652,4665.0
2024-05-20 10:45:00,291.81,291.89,291.81,291.89,470.0,287.6962,287.7751,287.6962,287.7751,470.0
2024-05-20 10:50:00,291.93,291.94,291.88,291.91,2657.0,287.8145,287.8244,287.7652,287.7948,2657.0
2024-05-20 10:55:00,291.87,291.87,291.79,291.82,5421.0,287.7554,287.7554,287.6765,287.7061,5421.0
2024-05-20 11:00:00,291.81,291.85,291.81,291.83,400.0,287.6962,287.7357,287.6962,287.7159,400.0
2024-05-20 11:05:00,291.82,291.82,291.76,291.76,1125.0,287.7061,287.7061,287.6469,287.6469,1125.0
2024-05-20 11:10:00,291.84,291.84,291.8,291.81,1666.0,287.7258,287.7258,287.6864,287.6962,1666.0
2024-05-20 11:15:00,291.82,291.82,291.73,291.75,994.0,287.7061,287.7061,287.6173,287.6371,994.0
2024-05-20 11:20:00,291.78,291.89,291.77,291.89,1287.0,287.6666,287.7751,287.6568,287.7751,1287.0
2024-05-20 11:25:00,291.93,291.95,291.93,291.93,1025.0,287.8145,287.8342,287.8145,287.8145,1025.0
2024-05-20 11:30:00,291.93,291.99,291.93,291.99,681.0,287.8145,287.8737,287.8145,287.8737,681.0
2024-05-20 11:35:00,292.0,292.0,291.96,291.96,461.0,287.8835,287.8835,287.8441,287.8441,461.0
2024-05-20 11:40:00,291.87,291.87,291.75,291.75,7390.0,287.7554,287.7554,287.6371,287.6371,7390.0
2024-05-20 11:45:00,291.7,291.71,291.7,291.7,335.0,287.5878,287.5976,287.5878,287.5878,335.0
2024-05-20 11:50:00,291.7,291.71,291.67,291.71,2193.0,287.5878,287.5976,287.5582,287.5976,2193.0
2024-05-20 11:55:00,291.65,291.66,291.65,291.66,400.0,287.5385,287.5483,287.5385,287.5483,400.0
2024-05-20 12:00:00,291.81,291.81,291.76,291.76,388.0,287.6962,287.6962,287.6469,287.6469,388.0
2024-05-20 12:05:00,291.85,291.86,291.77,291.81,1903.0,287.7357,287.7455,287.6568,287.6962,1903.0
2024-05-20 12:10:00,291.62,291.65,291.61,291.65,1300.0,287.5089,287.5385,287.499,287.5385,1300.0
2024-05-20 12:15:00,291.61,291.64,291.6,291.61,660.0,287.499,287.5286,287.4892,287.499,660.0
2024-05-20 12:20:00,291.63,291.64,291.58,291.58,200.0,287.5188,287.5286,287.4695,287.4695,200.0
2024-05-20 12:25:00,291.57,291.57,291.56,291.56,571.0,287.4596,287.4596,287.4497,287.4497,571.0
2024-05-20 12:30:00,291.63,291.64,291.61,291.61,1000.0,287.5188,287.5286,287.499,287.499,1000.0
2024-05-20 12:35:00,291.64,291.76,291.62,291.74,2342.0,287.5286,287.6469,287.5089,287.6272,2342.0
2024-05-20 12:40:00,291.75,291.79,291.7,291.78,2346.0,287.6371,287.6765,287.5878,287.6666,2346.0
2024-05-20 12:45:00,291.77,291.77,291.68,291.68,1998.0,287.6568,287.6568,287.5681,287.5681,1998.0
2024-05-20 12:50:00,291.7,291.8,291.7,291.78,800.0,287.5878,287.6864,287.5878,287.6666,800.0
2024-05-20 12:55:00,291.79,291.83,291.75,291.82,1964.0,287.6765,287.7159,287.6371,287.7061,1964.0
2024-05-20 13:00:00,291.83,291.83,291.77,291.8,2499.0,287.7159,287.7159,287.6568,287.6864,2499.0
2024-05-20 13:05:00,291.8,291.82,291.78,291.79,2535.0,287.6864,287.7061,287.6666,287.6765,2535.0
2024-05-20 13:10:00,291.81,291.82,291.77,291.8,2900.0,287.6962,287.7061,287.6568,287.6864,2900.0
2024-05-20 13:15:00,291.85,291.85,291.75,291.75,1200.0,287.7357,287.7357,287.6371,287.6371,1200.0
2024-05-20 13:20:00,291.72,291.72,291.59,291.62,3991.0,287.6075,287.6075,287.4793,287.5089,3991.0
2024-05-20 13:25:00,291.61,291.67,291.33,291.37,1988.0,287.499,287.5582,287.223,287.2624,1988.0
2024-05-20 13:30:00,291.39,291.39,291.28,291.34,1751.0,287.2821,287.2821,287.1737,287.2328,1751.0
2024-05-20 13:35:00,291.37,291.37,291.31,291.37,2516.0,287.2624,287.2624,287.2033,287.2624,2516.0
2024-05-20 13:40:00,291.36,291.38,291.29,291.38,1490.0,287.2526,287.2723,287.1835,287.2723,1490.0
2024-05-20 13:45:00,291.42,291.44,291.37,291.38,659.0,287.3117,287.3314,287.2624,287.2723,659.0
2024-05-20 13:50:00,291.31,291.35,291.25,291.26,2515.0,287.2033,287.2427,287.1441,287.154,2515.0
2024-05-20 13:55:00,291.26,291.29,291.23,291.29,921.0,287.154,287.1835,287.1244,287.1835,921.0
2024-05-20 14:00:00,291.31,291.33,291.2,291.2,1603.0,287.2033,287.223,287.0948,287.0948,1603.0
2024-05-20 14:05:00,291.19,291.21,290.76,291.0,5101.0,287.085,287.1047,286.661,286.8976,5101.0
2024-05-20 14:10:00,291.01,291.12,290.99,291.06,1671.0,286.9075,287.0159,286.8878,286.9568,1671.0
2024-05-20 14:15:00,291.01,291.14,290.93,290.95,2454.0,286.9075,287.0357,286.8286,286.8483,2454.0
2024-05-20 14:20:00,291.05,291.08,291.03,291.04,900.0,286.9469,286.9765,286.9272,286.9371,900.0
2024-05-20 14:25:00,291.06,291.23,291.06,291.22,800.0,286.9568,287.1244,286.9568,287.1145,800.0
2024-05-20 14:30:00,291.26,291.34,291.25,291.3,2096.0,287.154,287.2328,287.1441,287.1934,2096.0
2024-05-20 14:35:00,291.28,291.34,291.27,291.32,6347.0,287.1737,287.2328,287.1638,287.2131,6347.0
2024-05-20 14:40:00,291.35,291.4,291.35,291.38,859.0,287.2427,287.292,287.2427,287.2723,859.0
2024-05-20 14:45:00,291.37,291.37,291.27,291.27,1600.0,287.2624,287.2624,287.1638,287.1638,1600.0
2024-05-20 14:50:00,291.27,291.29,291.18,291.21,3618.0,287.1638,287.1835,287.0751,287.1047,3618.0
2024-05-20 14:55:00,291.2,291.2,291.14,291.15,1100.0,287.0948,287.0948,287.0357,287.0455,1100.0
2024-05-20 15:00:00,291.08,291.2,291.05,291.18,2181.0,286.9765,287.0948,286.9469,287.0751,2181.0
2024-05-20 15:05:00,291.17,291.28,291.14,291.27,2861.0,287.0652,287.1737,287.0357,287.1638,2861.0
2024-05-20 15:10:00,291.28,291.35,291.27,291.35,1076.0,287.1737,287.2427,287.1638,287.2427,1076.0
2024-05-20 15:15:00,291.34,291.41,291.3,291.3,3509.0,287.2328,287.3019,287.1934,287.1934,3509.0
2024-05-20 15:20:00,291.29,291.31,291.23,291.26,20495.0,287.1835,287.2033,287.1244,287.154,20495.0
2024-05-20 15:25:00,291.25,291.32,291.22,291.32,13181.0,287.1441,287.2131,287.1145,287.2131,13181.0
2024-05-20 15:30:00,291.32,291.34,291.14,291.18,11964.0,287.2131,287.2328,287.0357,287.0751,11964.0
2024-05-20 15:35:00,291.19,291.27,291.11,291.26,13122.0,287.085,287.1638,287.0061,287.154,13122.0
2024-05-20 15:40:00,291.25,291.26,291.11,291.19,14591.0,287.1441,287.154,287.0061,287.085,14591.0
2024-05-20 15:45:00,291.16,291.16,290.97,291.03,24487.0,287.0554,287.0554,286.8681,286.9272,24487.0
2024-05-20 15:50:00,291.01,291.11,290.97,291.08,33600.0,286.9075,287.0061,286.8681,286.9765,33600.0
2024-05-20 15:55:00,291.08,291.23,290.94,291.23,69213.0,286.9765,287.1244,286.8385,287.1244,69213.0
2024-05-21 09:30:00,290.69,291.0,290.67,290.94,28861.0,286.592,286.8976,286.5723,286.8385,28861.0
2024-05-21 09:35:00,290.94,290.97,290.81,290.84,10137.0,286.8385,286.8681,286.7103,286.7399,10137.0
2024-05-21 09:40:00,290.9,291.01,290.87,291.01,7711.0,286.799,286.9075,286.7695,286.9075,7711.0
2024-05-21 09:45:00,290.99,290.99,290.81,290.95,14153.0,286.8878,286.8878,286.7103,286.8483,14153.0
2024-05-21 09:50:00,290.95,291.0,290.88,290.96,7966.0,286.8483,286.8976,286.7793,286.8582,7966.0
2024-05-21 09:55:00,290.98,290.98,290.86,290.88,5848.0,286.8779,286.8779,286.7596,286.7793,5848.0
2024-05-21 10:00:00,290.88,291.05,290.88,291.04,2800.0,286.7793,286.9469,286.7793,286.9371,2800.0
2024-05-21 10:05:00,291.06,291.08,291.0,291.07,5709.0,286.9568,286.9765,286.8976,286.9667,5709.0
2024-05-21 10:10:00,291.08,291.14,290.98,291.06,5711.0,286.9765,287.0357,286.8779,286.9568,5711.0
2024-05-21 10:15:00,291.07,291.11,290.98,291.0,2666.0,286.9667,287.0061,286.8779,286.8976,2666.0
2024-05-21 10:20:00,291.01,291.08,290.99,291.07,5205.0,286.9075,286.9765,286.8878,286.9667,5205.0
2024-05-21 10:25:00,291.09,291.16,291.06,291.16,3400.0,286.9864,287.0554,286.9568,287.0554,3400.0
2024-05-21 10:30:00,291.13,291.2,291.09,291.2,8119.0,287.0258,287.0948,286.9864,287.0948,8119.0
2024-05-21 10:35:00,291.25,291.45,291.25,291.33,12633.0,287.1441,287.3413,287.1441,287.223,12633.0
2024-05-21 10:40:00,291.35,291.39,291.31,291.33,6202.0,287.2427,287.2821,287.2033,287.223,6202.0
2024-05-21 10:45:00,291.34,291.37,291.3,291.35,1764.0,287.2328,287.2624,287.1934,287.2427,1764.0
2024-05-21 10:50:00,291.37,291.37,291.26,291.26,4219.0,287.2624,287.2624,287.154,287.154,4219.0
2024-05-21 10:55:00,291.26,291.31,291.22,291.31,3500.0,287.154,287.2033,287.1145,287.2033,3500.0
2024-05-21 11:00:00,291.3,291.35,291.28,291.33,3996.0,287.1934,287.2427,287.1737,287.223,3996.0
2024-05-21 11:05:00,291.33,291.33,291.27,291.28,3478.0,287.223,287.223,287.1638,287.1737,3478.0
2024-05-21 11:10:00,291.28,291.29,291.25,291.29,4681.0,287.1737,287.1835,287.1441,287.1835,4681.0
2024-05-21 11:15:00,291.3,291.46,291.3,291.4,9792.0,287.1934,287.3512,287.1934,287.292,9792.0
2024-05-21 11:20:00,291.51,291.51,291.47,291.49,3533.0,287.4004,287.4004,287.361,287.3807,3533.0
2024-05-21 11:25:00,291.5,291.5,291.4,291.4,3407.0,287.3906,287.3906,287.292,287.292,3407.0
2024-05-21 11:30:00,291.36,291.38,291.27,291.27,2270.0,287.2526,287.2723,287.1638,287.1638,2270.0
2024-05-21 11:35:00,291.27,291.34,291.27,291.31,900.0,287.1638,287.2328,287.1638,287.2033,900.0
2024-05-21 11:40:00,291.3,291.3,291.17,291.19,600.0,287.1934,287.1934,287.0652,287.085,600.0
2024-05-21 11:45:00,291.26,291.26,291.2,291.2,1768.0,287.154,287.154,287.0948,287.0948,1768.0
2024-05-21 11:50:00,291.19,291.19,291.04,291.15,1931.0,287.085,287.085,286.9371,287.0455,1931.0
2024-05-21 11:55:00,291.13,291.13,291.07,291.07,1359.0,287.0258,287.0258,286.9667,286.9667,1359.0
2024-05-21 12:00:00,291.07,291.09,291.04,291.06,1298.0,286.9667,286.9864,286.9371,286.9568,1298.0
2024-05-21 12:05:00,291.04,291.07,291.02,291.02,851.0,286.9371,286.9667,286.9174,286.9174,851.0
2024-05-21 12:10:00,291.03,291.2,291.03,291.18,900.0,286.9272,287.0948,286.9272,287.0751,900.0
2024-05-21 12:15:00,291.17,291.26,291.17,291.23,987.0,287.0652,287.154,287.0652,287.1244,987.0
2024-05-21 12:20:00,291.21,291.21,291.19,291.19,730.0,287.1047,287.1047,287.085,287.085,730.0
2024-05-21 12:25:00,291.19,291.19,291.14,291.17,950.0,287.085,287.085,287.0357,287.0652,950.0
2024-05-21 12:30:00,291.2,291.23,291.17,291.17,800.0,287.0948,287.1244,287.0652,287.0652,800.0
2024-05-21 12:35:00,291.1,291.11,291.06,291.11,725.0,286.9962,287.0061,286.9568,287.0061,725.0
2024-05-21 12:40:00,291.13,291.13,291.05,291.05,1200.0,287.0258,287.0258,286.9469,286.9469,1200.0
2024-05-21 12:45:00,291.1,291.14,291.1,291.14,1400.0,286.9962,287.0357,286.9962,287.0357,1400.0
2024-05-21 12:50:00,291.18,291.2,291.12,291.12,4923.0,287.0751,287.0948,287.0159,287.0159,4923.0
2024-05-21 12:55:00,291.06,291.09,291.04,291.09,4721.0,286.9568,286.9864,286.9371,286.9864,4721.0
2024-05-21 13:00:00,291.07,291.08,290.97,291.07,10663.0,286.9667,286.9765,286.8681,286.9667,10663.0
2024-05-21 13:05:00,291.09,291.14,291.07,291.13,5543.0,286.9864,287.0357,286.9667,287.0258,5543.0
2024-05-21 13:10:00,291.12,291.12,290.98,291.0,6800.0,287.0159,287.0159,286.8779,286.8976,6800.0
2024-05-21 13:15:00,291.05,291.07,291.03,291.06,15002.0,286.9469,286.9667,286.9272,286.9568,15002.0
2024-05-21 13:20:00,291.07,291.08,290.99,290.99,738.0,286.9667,286.9765,286.8878,286.8878,738.0
2024-05-21 13:25:00,291.06,291.1,291.06,291.1,1800.0,286.9568,286.9962,286.9568,286.9962,1800.0
2024-05-21 13:30:00,291.16,291.19,291.14,291.16,5700.0,287.0554,287.085,287.0357,287.0554,5700.0
2024-05-21 13:35:00,291.21,291.26,291.2,291.26,417.0,287.1047,287.154,287.0948,287.154,417.0
2024-05-21 13:40:00,291.31,291.34,291.26,291.34,2614.0,287.2033,287.2328,287.154,287.2328,2614.0
2024-05-21 13:45:00,291.36,291.36,291.3,291.33,1837.0,287.2526,287.2526,287.1934,287.223,1837.0
2024-05-21 13:50:00,291.4,291.42,291.4,291.41,300.0,287.292,287.3117,287.292,287.3019,300.0
2024-05-21 13:55:00,291.5,291.51,291.44,291.49,673.0,287.3906,287.4004,287.3314,287.3807,673.0
2024-05-21 14:00:00,291.52,291.52,291.37,291.37,900.0,287.4103,287.4103,287.2624,287.2624,900.0
2024-05-21 14:05:00,291.45,291.45,291.45,291.45,100.0,287.3413,287.3413,287.3413,287.3413,100.0
2024-05-21 14:10:00,291.47,291.5,291.36,291.38,1501.0,287.361,287.3906,287.2526,287.2723,1501.0
2024-05-21 14:15:00,291.39,291.43,291.37,291.37,2912.0,287.2821,287.3216,287.2624,287.2624,2912.0
2024-05-21 14:20:00,291.37,291.37,291.34,291.36,1466.0,287.2624,287.2624,287.2328,287.2526,1466.0
2024-05-21 14:25:00,291.34,291.34,291.32,291.33,862.0,287.2328,287.2328,287.2131,287.223,862.0
2024-05-21 14:30:00,291.34,291.45,291.34,291.41,1556.0,287.2328,287.3413,287.2328,287.3019,1556.0
2024-05-21 14:35:00,291.34,291.34,291.34,291.34,100.0,287.2328,287.2328,287.2328,287.2328,100.0
2024-05-21 14:40:00,291.29,291.29,291.22,291.23,1800.0,287.1835,287.1835,287.1145,287.1244,1800.0
2024-05-21 14:45:00,291.2,291.24,291.2,291.23,2152.0,287.0948,287.1343,287.0948,287.1244,2152.0
2024-05-21 14:50:00,291.3,291.3,291.29,291.29,400.0,287.1934,287.1934,287.1835,287.1835,400.0
2024-05-21 14:55:00,291.32,291.33,291.3,291.33,722.0,287.2131,287.223,287.1934,287.223,722.0
2024-05-21 15:00:00,291.33,291.35,291.31,291.31,1991.0,287.223,287.2427,287.2033,287.2033,1991.0
2024-05-21 15:05:00,291.24,291.38,291.24,291.38,36177.0,287.1343,287.2723,287.1343,287.2723,36177.0
2024-05-21 15:10:00,291.47,291.58,291.46,291.56,2139.0,287.361,287.4695,287.3512,287.4497,2139.0
2024-05-21 15:15:00,291.54,291.61,291.53,291.56,32422.0,287.43,287.499,287.4202,287.4497,32422.0
2024-05-21 15:20:00,291.56,291.57,291.47,291.52,2784.0,287.4497,287.4596,287.361,287.4103,2784.0
2024-05-21 15:25:00,291.51,291.53,291.43,291.53,2380.0,287.4004,287.4202,287.3216,287.4202,2380.0
2024-05-21 15:30:00,291.52,291.69,291.52,291.69,3251.0,287.4103,287.5779,287.4103,287.5779,3251.0
2024-05-21 15:35:00,291.78,291.91,291.72,291.76,26681.0,287.6666,287.7948,287.6075,287.6469,26681.0
2024-05-21 15:40:00,291.75,291.76,291.63,291.63,37033.0,287.6371,287.6469,287.5188,287.5188,37033.0
2024-05-21 15:45:00,291.64,291.64,291.56,291.59,28362.0,287.5286,287.5286,287.4497,287.4793,28362.0
2024-05-21 15:50:00,291.6,291.82,291.58,291.8,43557.0,287.4892,287.7061,287.4695,287.6864,43557.0
2024-05-21 15:55:00,291.8,291.88,291.68,291.79,99107.0,287.6864,287.7652,287.5681,287.6765,99107.0
2024-05-22 09:30:00,291.48,291.58,291.4,291.57,18521.0,287.3709,287.4695,287.292,287.4596,18521.0
2024-05-22 09:35:00,291.54,291.54,291.47,291.53,5119.0,287.43,287.43,287.361,287.4202,5119.0
2024-05-22 09:40:00,291.51,291.68,291.47,291.68,2226.0,287.4004,287.5681,287.361,287.5681,2226.0
2024-05-22 09:45:00,291.69,291.72,291.63,291.71,45561.0,287.5779,287.6075,287.5188,287.5976,45561.0
2024-05-22 09:50:00,291.72,291.78,291.68,291.76,62500.0,287.6075,287.6666,287.5681,287.6469,62500.0
2024-05-22 09:55:00,291.73,291.73,291.68,291.7,1481.0,287.6173,287.6173,287.5681,287.5878,1481.0
2024-05-22 10:00:00,291.81,291.81,291.62,291.65,2600.0,287.6962,287.6962,287.5089,287.5385,2600.0
2024-05-22 10:05:00,291.66,291.72,291.61,291.63,3119.0,287.5483,287.6075,287.499,287.5188,3119.0
2024-05-22 10:10:00,291.63,291.73,291.63,291.73,1100.0,287.5188,287.6173,287.5188,287.6173,1100.0
2024-05-22 10:15:00,291.73,291.73,291.59,291.62,590.0,287.6173,287.6173,287.4793,287.5089,590.0
2024-05-22 10:20:00,291.67,291.67,291.59,291.59,800.0,287.5582,287.5582,287.4793,287.4793,800.0
2024-05-22 10:25:00,291.63,291.7,291.62,291.69,700.0,287.5188,287.5878,287.5089,287.5779,700.0
2024-05-22 10:30:00,291.68,291.69,291.64,291.65,1732.0,287.5681,287.5779,287.5286,287.5385,1732.0
2024-05-22 10:35:00,291.65,291.65,291.62,291.63,517.0,287.5385,287.5385,287.5089,287.5188,517.0
2024-05-22 10:40:00,291.49,291.5,291.49,291.49,575.0,287.3807,287.3906,287.3807,287.3807,575.0
2024-05-22 10:45:00,291.49,291.49,291.49,291.49,0.0,287.3807,287.3807,287.3807,287.3807,0.0
2024-05-22 10:50:00,291.56,291.6,291.54,291.57,3892.0,287.4497,287.4892,287.43,287.4596,3892.0
2024-05-22 10:55:00,291.59,291.61,291.58,291.6,1289.0,287.4793,287.499,287.4695,287.4892,1289.0
2024-05-22 11:00:00,291.65,291.65,291.65,291.65,100.0,287.5385,287.5385,287.5385,287.5385,100.0
2024-05-22 11:05:00,291.74,291.74,291.71,291.73,1122.0,287.6272,287.6272,287.5976,287.6173,1122.0
2024-05-22 11:10:00,291.72,291.75,291.7,291.71,776.0,287.6075,287.6371,287.5878,287.5976,776.0
2024-05-22 11:15:00,291.71,291.71,291.61,291.65,1290.0,287.5976,287.5976,287.499,287.5385,1290.0
2024-05-22 11:20:00,291.7,291.7,291.59,291.59,857.0,287.5878,287.5878,287.4793,287.4793,857.0
2024-05-22 11:25:00,291.6,291.62,291.58,291.59,1046.0,287.4892,287.5089,287.4695,287.4793,1046.0
2024-05-22 11:30:00,291.55,291.55,291.51,291.52,700.0,287.4399,287.4399,287.4004,287.4103,700.0
2024-05-22 11:35:00,291.55,291.55,291.51,291.51,200.0,287.4399,287.4399,287.4004,287.4004,200.0
2024-05-22 11:40:00,291.54,291.55,291.53,291.55,500.0,287.43,287.4399,287.4202,287.4399,500.0
2024-05-22 11:45:00,291.52,291.52,291.49,291.5,500.0,287.4103,287.4103,287.3807,287.3906,500.0
2024-05-22 11:50:00,291.5,291.5,291.15,291.33,4921.0,287.3906,287.3906,287.0455,287.223,4921.0
2024-05-22 11:55:00,291.35,291.41,291.34,291.41,400.0,287.2427,287.3019,287.2328,287.3019,400.0
2024-05-22 12:00:00,291.42,291.44,291.38,291.43,506.0,287.3117,287.3314,287.2723,287.3216,506.0
2024-05-22 12:05:00,291.49,291.56,291.49,291.54,369.0,287.3807,287.4497,287.3807,287.43,369.0
2024-05-22 12:10:00,291.57,291.58,291.54,291.58,1561.0,287.4596,287.4695,287.43,287.4695,1561.0
2024-05-22 12:15:00,291.59,291.63,291.57,291.57,1303.0,287.4793,287.5188,287.4596,287.4596,1303.0
2024-05-22 12:20:00,291.56,291.66,291.55,291.66,13991.0,287.4497,287.5483,287.4399,287.5483,13991.0
2024-05-22 12:25:00,291.61,291.63,291.59,291.63,1403.0,287.499,287.5188,287.4793,287.5188,1403.0
2024-05-22 12:30:00,291.63,291.64,291.55,291.55,499.0,287.5188,287.5286,287.4399,287.4399,499.0
2024-05-22 12:35:00,291.59,291.61,291.53,291.6,1622.0,287.4793,287.499,287.4202,287.4892,1622.0
2024-05-22 12:40:00,291.62,291.7,291.61,291.68,1619.0,287.5089,287.5878,287.499,287.5681,1619.0
2024-05-22 12:45:00,291.66,291.66,291.51,291.53,2318.0,287.5483,287.5483,287.4004,287.4202,2318.0
2024-05-22 12:50:00,291.53,291.53,291.48,291.49,1094.0,287.4202,287.4202,287.3709,287.3807,1094.0
2024-05-22 12:55:00,291.52,291.56,291.52,291.56,1100.0,287.4103,287.4497,287.4103,287.4497,1100.0
2024-05-22 13:00:00,291.51,291.6,291.51,291.56,1127.0,287.4004,287.4892,287.4004,287.4497,1127.0
2024-05-22 13:05:00,291.57,291.64,291.57,291.63,1871.0,287.4596,287.5286,287.4596,287.5188,1871.0
2024-05-22 13:10:00,291.63,291.68,291.63,291.67,974.0,287.5188,287.5681,287.5188,287.5582,974.0
2024-05-22 13:15:00,291.69,291.69,291.65,291.65,500.0,287.5779,287.5779,287.5385,287.5385,500.0
2024-05-22 13:20:00,291.64,291.65,291.61,291.62,923.0,287.5286,287.5385,287.499,287.5089,923.0
2024-05-22 13:25:00,291.6,291.6,291.6,291.6,293.0,287.4892,287.4892,287.4892,287.4892,293.0
2024-05-22 13:30:00,291.5,291.5,291.46,291.49,4853.0,287.3906,287.3906,287.3512,287.3807,4853.0
2024-05-22 13:35:00,291.44,291.44,290.96,291.08,1602.0,287.3314,287.3314,286.8582,286.9765,1602.0
2024-05-22 13:40:00,290.98,291.08,290.91,290.92,5464.0,286.8779,286.9765,286.8089,286.8188,5464.0
2024-05-22 13:45:00,290.88,291.01,290.87,290.87,1612.0,286.7793,286.9075,286.7695,286.7695,1612.0
2024-05-22 13:50:00,290.97,290.97,290.93,290.96,500.0,286.8681,286.8681,286.8286,286.8582,500.0
2024-05-22 13:55:00,290.89,291.02,290.85,291.02,503.0,286.7892,286.9174,286.7498,286.9174,503.0
2024-05-22 14:00:00,290.99,291.01,290.12,290.21,5117.0,286.8878,286.9075,286.03,286.1188,5117.0
2024-05-22 14:05:00,290.71,290.76,290.61,290.67,5086.0,286.6117,286.661,286.5131,286.5723,5086.0
2024-05-22 14:10:00,290.61,290.7,290.57,290.62,1915.0,286.5131,286.6019,286.4737,286.523,1915.0
2024-05-22 14:15:00,290.62,290.62,290.42,290.46,800.0,286.523,286.523,286.3258,286.3653,800.0
2024-05-22 14:20:00,290.47,290.47,290.19,290.23,300.0,286.3751,286.3751,286.0991,286.1385,300.0
2024-05-22 14:25:00,290.19,290.2,289.83,289.87,926.0,286.0991,286.1089,285.7441,285.7836,926.0
2024-05-22 14:30:00,289.76,289.94,289.76,289.88,6740.0,285.6751,285.8526,285.6751,285.7934,6740.0
2024-05-22 14:35:00,289.91,289.93,289.75,289.89,1496.0,285.823,285.8427,285.6653,285.8033,1496.0
2024-05-22 14:40:00,289.87,289.91,289.78,289.79,900.0,285.7836,285.823,285.6948,285.7047,900.0
2024-05-22 14:45:00,289.77,290.18,289.77,290.18,2536.0,285.685,286.0892,285.685,286.0892,2536.0
2024-05-22 14:50:00,290.15,290.18,290.09,290.13,800.0,286.0596,286.0892,286.0005,286.0399,800.0
2024-05-22 14:55:00,290.04,290.19,290.04,290.19,6037.0,285.9512,286.0991,285.9512,286.0991,6037.0
2024-05-22 15:00:00,290.19,290.33,290.18,290.31,42537.0,286.0991,286.2371,286.0892,286.2174,42537.0
2024-05-22 15:05:00,290.34,290.4,290.3,290.39,20149.0,286.2469,286.3061,286.2075,286.2962,20149.0
2024-05-22 15:10:00,290.38,290.38,290.23,290.23,15205.0,286.2864,286.2864,286.1385,286.1385,15205.0
2024-05-22 15:15:00,290.22,290.38,289.85,289.86,18661.0,286.1286,286.2864,285.7638,285.7737,18661.0
2024-05-22 15:20:00,289.94,290.32,289.94,290.32,26686.0,285.8526,286.2272,285.8526,286.2272,26686.0
2024-05-22 15:25:00,290.32,290.34,290.19,290.33,28939.0,286.2272,286.2469,286.0991,286.2371,28939.0
2024-05-22 15:30:00,290.34,290.87,290.33,290.72,23799.0,286.2469,286.7695,286.2371,286.6216,23799.0
2024-05-22 15:35:00,290.72,290.8,290.54,290.55,29803.0,286.6216,286.7005,286.4441,286.454,29803.0
2024-05-22 15:40:00,290.57,290.61,290.27,290.28,32923.0,286.4737,286.5131,286.1779,286.1878,32923.0
2024-05-22 15:45:00,290.29,290.43,290.16,290.17,43829.0,286.1976,286.3357,286.0695,286.0793,43829.0
2024-05-22 15:50:00,290.17,290.39,289.96,290.39,64685.0,286.0793,286.2962,285.8723,286.2962,64685.0
2024-05-22 15:55:00,290.39,290.86,290.39,290.83,156997.0,286.2962,286.7596,286.2962,286.73,156997.0
2024-05-23 09:30:00,292.65,292.65,291.92,291.94,27056.0,288.5244,288.5244,287.8047,287.8244,27056.0
2024-05-23 09:35:00,291.9,291.97,291.76,291.77,10141.0,287.785,287.854,287.6469,287.6568,10141.0
2024-05-23 09:40:00,291.77,291.77,291.5,291.74,10347.0,287.6568,287.6568,287.3906,287.6272,10347.0
2024-05-23 09:45:00,291.71,291.71,291.13,291.26,17946.0,287.5976,287.5976,287.0258,287.154,17946.0
2024-05-23 09:50:00,291.27,291.27,290.56,290.59,6314.0,287.1638,287.1638,286.4638,286.4934,6314.0
2024-05-23 09:55:00,290.66,290.71,290.54,290.68,6912.0,286.5624,286.6117,286.4441,286.5821,6912.0
2024-05-23 10:00:00,290.69,291.01,290.59,290.75,4706.0,286.592,286.9075,286.4934,286.6512,4706.0
2024-05-23 10:05:00,290.82,290.94,290.66,290.93,6286.0,286.7202,286.8385,286.5624,286.8286,6286.0
2024-05-23 10:10:00,291.15,291.25,291.12,291.22,6092.0,287.0455,287.1441,287.0159,287.1145,6092.0
2024-05-23 10:15:00,291.21,291.32,290.97,291.06,3690.0,287.1047,287.2131,286.8681,286.9568,3690.0
2024-05-23 10:20:00,291.01,291.02,290.65,290.77,4041.0,286.9075,286.9174,286.5526,286.6709,4041.0
2024-05-23 10:25:00,290.76,290.93,290.69,290.92,8275.0,286.661,286.8286,286.592,286.8188,8275.0
2024-05-23 10:30:00,290.85,291.02,290.82,290.85,5201.0,286.7498,286.9174,286.7202,286.7498,5201.0
2024-05-23 10:35:00,290.89,291.14,290.89,291.08,7650.0,286.7892,287.0357,286.7892,286.9765,7650.0
2024-05-23 10:40:00,291.21,291.23,290.96,290.98,3770.0,287.1047,287.1244,286.8582,286.8779,3770.0
2024-05-23 10:45:00,290.98,291.0,290.81,290.82,5577.0,286.8779,286.8976,286.7103,286.7202,5577.0
2024-05-23 10:50:00,290.76,290.76,290.54,290.54,5682.0,286.661,286.661,286.4441,286.4441,5682.0
2024-05-23 10:55:00,290.49,290.54,290.22,290.25,8356.0,286.3948,286.4441,286.1286,286.1582,8356.0
2024-05-23 11:00:00,290.24,290.66,290.21,290.58,4852.0,286.1484,286.5624,286.1188,286.4836,4852.0
2024-05-23 11:05:00,290.58,291.09,290.47,291.06,10090.0,286.4836,286.9864,286.3751,286.9568,10090.0
2024-05-23 11:10:00,291.04,291.12,290.91,290.98,6602.0,286.9371,287.0159,286.8089,286.8779,6602.0
2024-05-23 11:15:00,290.98,291.06,290.93,290.93,5000.0,286.8779,286.9568,286.8286,286.8286,5000.0
2024-05-23 11:20:00,291.01,291.06,290.98,291.06,4555.0,286.9075,286.9568,286.8779,286.9568,4555.0
2024-05-23 11:25:00,291.05,291.13,291.0,291.08,10633.0,286.9469,287.0258,286.8976,286.9765,10633.0
2024-05-23 11:30:00,291.09,291.18,291.08,291.17,4349.0,286.9864,287.0751,286.9765,287.0652,4349.0
2024-05-23 11:35:00,291.19,291.4,291.14,291.36,5900.0,287.085,287.292,287.0357,287.2526,5900.0
2024-05-23 11:40:00,291.41,291.41,291.27,291.3,1994.0,287.3019,287.3019,287.1638,287.1934,1994.0
2024-05-23 11:45:00,291.32,291.32,291.29,291.29,2169.0,287.2131,287.2131,287.1835,287.1835,2169.0
2024-05-23 11:50:00,291.39,291.49,291.39,291.45,2674.0,287.2821,287.3807,287.2821,287.3413,2674.0
2024-05-23 11:55:00,291.44,291.56,291.39,291.4,2666.0,287.3314,287.4497,287.2821,287.292,2666.0
2024-05-23 12:00:00,291.28,291.5,291.28,291.41,1700.0,287.1737,287.3906,287.1737,287.3019,1700.0
2024-05-23 12:05:00,291.38,291.39,291.18,291.2,1930.0,287.2723,287.2821,287.0751,287.0948,1930.0
2024-05-23 12:10:00,291.21,291.21,290.97,291.01,8394.0,287.1047,287.1047,286.8681,286.9075,8394.0
2024-05-23 12:15:00,291.09,291.22,291.09,291.22,1124.0,286.9864,287.1145,286.9864,287.1145,1124.0
2024-05-23 12:20:00,291.22,291.32,291.22,291.32,2761.0,287.1145,287.2131,287.1145,287.2131,2761.0
2024-05-23 12:25:00,291.33,291.45,291.33,291.45,3419.0,287.223,287.3413,287.223,287.3413,3419.0
2024-05-23 12:30:00,291.46,291.49,291.43,291.43,4942.0,287.3512,287.3807,287.3216,287.3216,4942.0
2024-05-23 12:35:00,291.44,291.52,291.41,291.41,1895.0,287.3314,287.4103,287.3019,287.3019,1895.0
2024-05-23 12:40:00,291.35,291.35,291.13,291.13,1561.0,287.2427,287.2427,287.0258,287.0258,1561.0
2024-05-23 12:45:00,291.13,291.13,290.81,290.82,5852.0,287.0258,287.0258,286.7103,286.7202,5852.0
2024-05-23 12:50:00,290.78,290.82,290.59,290.66,2200.0,286.6807,286.7202,286.4934,286.5624,2200.0
2024-05-23 12:55:00,290.67,290.74,290.56,290.58,1500.0,286.5723,286.6413,286.4638,286.4836,1500.0
2024-05-23 13:00:00,290.55,290.55,290.41,290.45,2818.0,286.454,286.454,286.316,286.3554,2818.0
2024-05-23 13:05:00,290.53,290.53,290.42,290.42,1884.0,286.4343,286.4343,286.3258,286.3258,1884.0
2024-05-23 13:10:00,290.44,290.63,290.44,290.63,714.0,286.3455,286.5329,286.3455,286.5329,714.0
2024-05-23 13:15:00,290.7,290.7,290.39,290.39,3125.0,286.6019,286.6019,286.2962,286.2962,3125.0
2024-05-23 13:20:00,290.21,290.4,290.18,290.37,1400.0,286.1188,286.3061,286.0892,286.2765,1400.0
2024-05-23 13:25:00,290.37,290.51,290.28,290.51,600.0,286.2765,286.4145,286.1878,286.4145,600.0
2024-05-23 13:30:00,290.44,290.44,290.26,290.26,2800.0,286.3455,286.3455,286.1681,286.1681,2800.0
2024-05-23 13:35:00,290.18,290.18,289.71,289.72,2400.0,286.0892,286.0892,285.6258,285.6357,2400.0
2024-05-23 13:40:00,289.73,289.94,289.43,289.47,3863.0,285.6455,285.8526,285.3498,285.3892,3863.0
2024-05-23 13:45:00,289.45,289.6,289.42,289.52,2112.0,285.3695,285.5174,285.3399,285.4385,2112.0
2024-05-23 13:50:00,289.49,289.55,289.2,289.33,3775.0,285.4089,285.4681,285.123,285.2512,3775.0
2024-05-23 13:55:00,289.25,289.25,288.95,289.02,5343.0,285.1723,285.1723,284.8765,284.9456,5343.0
2024-05-23 14:00:00,288.89,288.99,288.66,288.66,1400.0,284.8174,284.916,284.5906,284.5906,1400.0
2024-05-23 14:05:00,288.7,288.84,288.45,288.76,4335.0,284.6301,284.7681,284.3836,284.6892,4335.0
2024-05-23 14:10:00,288.84,288.84,288.56,288.8,1905.0,284.7681,284.7681,284.492,284.7287,1905.0
2024-05-23 14:15:00,288.94,288.94,288.42,288.42,2178.0,284.8667,284.8667,284.354,284.354,2178.0
2024-05-23 14:20:00,288.3,288.59,288.26,288.26,3220.0,284.2357,284.5216,284.1963,284.1963,3220.0
2024-05-23 14:25:00,288.42,288.54,288.38,288.46,3221.0,284.354,284.4723,284.3146,284.3934,3221.0
2024-05-23 14:30:00,288.33,288.37,288.2,288.29,2682.0,284.2653,284.3047,284.1371,284.2258,2682.0
2024-05-23 14:35:00,288.25,288.66,288.2,288.66,2720.0,284.1864,284.5906,284.1371,284.5906,2720.0
2024-05-23 14:40:00,288.6,288.67,288.34,288.34,4333.0,284.5315,284.6005,284.2751,284.2751,4333.0
2024-05-23 14:45:00,288.4,288.4,288.13,288.21,2839.0,284.3343,284.3343,284.0681,284.147,2839.0
2024-05-23 14:50:00,288.13,288.16,288.01,288.01,4798.0,284.0681,284.0977,283.9498,283.9498,4798.0
2024-05-23 14:55:00,288.03,288.08,287.94,288.0,2557.0,283.9695,284.0188,283.8808,283.9399,2557.0
2024-05-23 15:00:00,287.97,288.33,287.97,288.05,10240.0,283.9104,284.2653,283.9104,283.9892,10240.0
2024-05-23 15:05:00,288.05,288.13,287.94,288.13,5594.0,283.9892,284.0681,283.8808,284.0681,5594.0
2024-05-23 15:10:00,288.08,288.08,287.96,288.0,3191.0,284.0188,284.0188,283.9005,283.9399,3191.0
2024-05-23 15:15:00,288.08,288.28,288.01,288.18,8370.0,284.0188,284.216,283.9498,284.1174,8370.0
2024-05-23 15:20:00,288.23,288.32,288.09,288.1,10616.0,284.1667,284.2554,284.0287,284.0385,10616.0
2024-05-23 15:25:00,288.13,288.2,288.08,288.17,10710.0,284.0681,284.1371,284.0188,284.1075,10710.0
2024-05-23 15:30:00,288.19,288.37,288.19,288.35,16941.0,284.1273,284.3047,284.1273,284.285,16941.0
2024-05-23 15:35:00,288.37,288.47,288.32,288.44,16474.0,284.3047,284.4033,284.2554,284.3737,16474.0
2024-05-23 15:40:00,288.44,288.47,288.22,288.42,26062.0,284.3737,284.4033,284.1568,284.354,26062.0
2024-05-23 15:45:00,288.41,288.43,288.2,288.37,24226.0,284.3442,284.3639,284.1371,284.3047,24226.0
2024-05-23 15:50:00,288.39,288.68,288.26,288.52,36035.0,284.3244,284.6103,284.1963,284.4526,36035.0
2024-05-23 15:55:00,288.51,288.54,288.22,288.49,57870.0,284.4427,284.4723,284.1568,284.423,57870.0
2024-05-24 09:30:00,289.36,289.66,289.36,289.66,26122.0,285.2808,285.5765,285.2808,285.5765,26122.0
2024-05-24 09:35:00,289.64,289.7,289.49,289.5,15867.0,285.5568,285.616,285.4089,285.4188,15867.0
2024-05-24 09:40:00,289.49,289.61,289.44,289.6,6426.0,285.4089,285.5272,285.3596,285.5174,6426.0
2024-05-24 09:45:00,289.59,289.66,289.26,289.32,25026.0,285.5075,285.5765,285.1822,285.2413,25026.0
2024-05-24 09:50:00,289.29,289.29,289.02,289.02,9187.0,285.2117,285.2117,284.9456,284.9456,9187.0
2024-05-24 09:55:00,289.05,289.27,289.05,289.22,4100.0,284.9751,285.192,284.9751,285.1427,4100.0
2024-05-24 10:00:00,289.22,289.81,289.22,289.59,8462.0,285.1427,285.7244,285.1427,285.5075,8462.0
2024-05-24 10:05:00,289.56,289.71,289.48,289.59,7200.0,285.4779,285.6258,285.3991,285.5075,7200.0
2024-05-24 10:10:00,289.63,289.75,289.54,289.54,4300.0,285.547,285.6653,285.4582,285.4582,4300.0
2024-05-24 10:15:00,289.56,289.79,289.56,289.73,2600.0,285.4779,285.7047,285.4779,285.6455,2600.0
2024-05-24 10:20:00,289.81,289.85,289.7,289.84,2128.0,285.7244,285.7638,285.616,285.754,2128.0
2024-05-24 10:25:00,289.88,290.05,289.85,289.96,9809.0,285.7934,285.961,285.7638,285.8723,9809.0
2024-05-24 10:30:00,290.01,290.05,289.9,290.0,3908.0,285.9216,285.961,285.8131,285.9117,3908.0
2024-05-24 10:35:00,290.02,290.02,289.84,289.84,824.0,285.9315,285.9315,285.754,285.754,824.0
2024-05-24 10:40:00,289.82,289.86,289.62,289.62,9255.0,285.7343,285.7737,285.5371,285.5371,9255.0
2024-05-24 10:45:00,289.61,289.93,289.61,289.93,3390.0,285.5272,285.8427,285.5272,285.8427,3390.0
2024-05-24 10:50:00,289.94,290.08,289.9,290.08,2123.0,285.8526,285.9906,285.8131,285.9906,2123.0
2024-05-24 10:55:00,290.12,290.26,290.12,290.24,4965.0,286.03,286.1681,286.03,286.1484,4965.0
2024-05-24 11:00:00,290.24,290.63,290.2,290.63,2273.0,286.1484,286.5329,286.1089,286.5329,2273.0
2024-05-24 11:05:00,290.59,290.67,290.58,290.65,2800.0,286.4934,286.5723,286.4836,286.5526,2800.0
2024-05-24 11:10:00,290.68,290.91,290.68,290.9,8865.0,286.5821,286.8089,286.5821,286.799,8865.0
2024-05-24 11:15:00,290.91,290.93,290.78,290.79,7699.0,286.8089,286.8286,286.6807,286.6906,7699.0
2024-05-24 11:20:00,290.8,290.81,290.74,290.76,6140.0,286.7005,286.7103,286.6413,286.661,6140.0
2024-05-24 11:25:00,290.75,290.75,290.65,290.65,5571.0,286.6512,286.6512,286.5526,286.5526,5571.0
2024-05-24 11:30:00,290.66,290.83,290.66,290.83,1739.0,286.5624,286.73,286.5624,286.73,1739.0
2024-05-24 11:35:00,290.64,290.65,290.34,290.35,15592.0,286.5427,286.5526,286.2469,286.2568,15592.0
2024-05-24 11:40:00,290.43,290.57,290.43,290.56,2597.0,286.3357,286.4737,286.3357,286.4638,2597.0
2024-05-24 11:45:00,290.44,290.44,290.37,290.37,400.0,286.3455,286.3455,286.2765,286.2765,400.0
2024-05-24 11:50:00,290.34,290.5,290.33,290.5,18864.0,286.2469,286.4047,286.2371,286.4047,18864.0
2024-05-24 11:55:00,290.48,290.52,290.42,290.51,9779.0,286.385,286.4244,286.3258,286.4145,9779.0
2024-05-24 12:00:00,290.51,290.57,290.5,290.57,16317.0,286.4145,286.4737,286.4047,286.4737,16317.0
2024-05-24 12:05:00,290.56,290.65,290.54,290.58,1800.0,286.4638,286.5526,286.4441,286.4836,1800.0
2024-05-24 12:10:00,290.6,290.72,290.6,290.69,1650.0,286.5033,286.6216,286.5033,286.592,1650.0
2024-05-24 12:15:00,290.69,290.79,290.67,290.76,3025.0,286.592,286.6906,286.5723,286.661,3025.0
2024-05-24 12:20:00,290.75,290.75,290.68,290.72,15173.0,286.6512,286.6512,286.5821,286.6216,15173.0
2024-05-24 12:25:00,290.7,290.8,290.7,290.7,11562.0,286.6019,286.7005,286.6019,286.6019,11562.0
2024-05-24 12:30:00,290.71,290.72,290.67,290.67,1832.0,286.6117,286.6216,286.5723,286.5723,1832.0
2024-05-24 12:35:00,290.64,290.64,290.53,290.57,3880.0,286.5427,286.5427,286.4343,286.4737,3880.0
2024-05-24 12:40:00,290.49,290.55,290.49,290.53,1400.0,286.3948,286.454,286.3948,286.4343,1400.0
2024-05-24 12:45:00,290.51,290.53,290.48,290.52,1086.0,286.4145,286.4343,286.385,286.4244,1086.0
2024-05-24 12:50:00,290.49,290.67,290.48,290.67,1274.0,286.3948,286.5723,286.385,286.5723,1274.0
2024-05-24 12:55:00,290.66,290.66,290.4,290.4,1400.0,286.5624,286.5624,286.3061,286.3061,1400.0
2024-05-24 13:00:00,290.4,290.52,290.37,290.37,2286.0,286.3061,286.4244,286.2765,286.2765,2286.0
2024-05-24 13:05:00,290.39,290.4,290.3,290.33,1829.0,286.2962,286.3061,286.2075,286.2371,1829.0
2024-05-24 13:10:00,290.33,290.55,290.33,290.55,2705.0,286.2371,286.454,286.2371,286.454,2705.0
2024-05-24 13:15:00,290.53,290.56,290.44,290.53,3279.0,286.4343,286.4638,286.3455,286.4343,3279.0
2024-05-24 13:20:00,290.57,290.62,290.5,290.61,2675.0,286.4737,286.523,286.4047,286.5131,2675.0
2024-05-24 13:25:00,290.63,290.72,290.58,290.61,3168.0,286.5329,286.6216,286.4836,286.5131,3168.0
2024-05-24 13:30:00,290.6,290.6,290.4,290.45,4050.0,286.5033,286.5033,286.3061,286.3554,4050.0
2024-05-24 13:35:00,290.49,290.53,290.48,290.52,1210.0,286.3948,286.4343,286.385,286.4244,1210.0
2024-05-24 13:40:00,290.52,290.52,290.4,290.46,3056.0,286.4244,286.4244,286.3061,286.3653,3056.0
2024-05-24 13:45:00,290.47,290.47,290.41,290.42,1438.0,286.3751,286.3751,286.316,286.3258,1438.0
2024-05-24 13:50:00,290.49,290.54,290.48,290.52,1830.0,286.3948,286.4441,286.385,286.4244,1830.0
2024-05-24 13:55:00,290.54,290.64,290.52,290.54,3432.0,286.4441,286.5427,286.4244,286.4441,3432.0
2024-05-24 14:00:00,290.54,290.73,290.54,290.71,3654.0,286.4441,286.6314,286.4441,286.6117,3654.0
2024-05-24 14:05:00,290.72,290.82,290.69,290.81,12777.0,286.6216,286.7202,286.592,286.7103,12777.0
2024-05-24 14:10:00,290.69,290.75,290.62,290.7,5385.0,286.592,286.6512,286.523,286.6019,5385.0
2024-05-24 14:15:00,290.72,290.81,290.72,290.77,1523.0,286.6216,286.7103,286.6216,286.6709,1523.0
2024-05-24 14:20:00,290.75,290.75,290.47,290.47,3315.0,286.6512,286.6512,286.3751,286.3751,3315.0
2024-05-24 14:25:00,290.47,290.5,290.45,290.45,1415.0,286.3751,286.4047,286.3554,286.3554,1415.0
2024-05-24 14:30:00,290.44,290.49,290.38,290.38,3650.0,286.3455,286.3948,286.2864,286.2864,3650.0
2024-05-24 14:35:00,290.38,290.5,290.35,290.49,2454.0,286.2864,286.4047,286.2568,286.3948,2454.0
2024-05-24 14:40:00,290.53,290.53,290.46,290.5,1900.0,286.4343,286.4343,286.3653,286.4047,1900.0
2024-05-24 14:45:00,290.51,290.55,290.48,290.5,2332.0,286.4145,286.454,286.385,286.4047,2332.0
2024-05-24 14:50:00,290.5,290.53,290.38,290.38,2072.0,286.4047,286.4343,286.2864,286.2864,2072.0
2024-05-24 14:55:00,290.42,290.42,290.29,290.3,3582.0,286.3258,286.3258,286.1976,286.2075,3582.0
2024-05-24 15:00:00,290.28,290.28,289.88,289.89,5294.0,286.1878,286.1878,285.7934,285.8033,5294.0
2024-05-24 15:05:00,290.02,290.11,289.98,290.09,2571.0,285.9315,286.0202,285.892,286.0005,2571.0
2024-05-24 15:10:00,290.11,290.17,290.1,290.14,2569.0,286.0202,286.0793,286.0103,286.0498,2569.0
2024-05-24 15:15:00,290.13,290.28,290.11,290.28,5264.0,286.0399,286.1878,286.0202,286.1878,5264.0
2024-05-24 15:20:00,290.26,290.26,290.16,290.23,24745.0,286.1681,286.1681,286.0695,286.1385,24745.0
2024-05-24 15:25:00,290.23,290.29,290.18,290.18,10652.0,286.1385,286.1976,286.0892,286.0892,10652.0
2024-05-24 15:30:00,290.21,290.36,290.15,290.35,17630.0,286.1188,286.2667,286.0596,286.2568,17630.0
2024-05-24 15:35:00,290.35,290.52,290.29,290.42,24487.0,286.2568,286.4244,286.1976,286.3258,24487.0
2024-05-24 15:40:00,290.43,290.43,290.21,290.22,21913.0,286.3357,286.3357,286.1188,286.1286,21913.0
2024-05-24 15:45:00,290.22,290.34,290.19,290.21,31637.0,286.1286,286.2469,286.0991,286.1188,31637.0
2024-05-24 15:50:00,290.16,290.37,290.16,290.36,30397.0,286.0695,286.2765,286.0695,286.2667,30397.0
2024-05-24 15:55:00,290.37,290.57,290.27,290.53,74920.0,286.2765,286.4737,286.1779,286.4343,74920.0
2024-05-28 09:30:00,291.06,291.06,290.83,290.91,21828.0,286.9568,286.9568,286.73,286.8089,21828.0
2024-05-28 09:35:00,290.88,290.91,290.64,290.79,8049.0,286.7793,286.8089,286.5427,286.6906,8049.0
2024-05-28 09:40:00,290.82,290.82,290.64,290.64,7910.0,286.7202,286.7202,286.5427,286.5427,7910.0
2024-05-28 09:45:00,290.61,290.62,290.37,290.44,16149.0,286.5131,286.523,286.2765,286.3455,16149.0
2024-05-28 09:50:00,290.44,290.54,290.4,290.41,8226.0,286.3455,286.4441,286.3061,286.316,8226.0
2024-05-28 09:55:00,290.38,290.4,290.21,290.24,10227.0,286.2864,286.3061,286.1188,286.1484,10227.0
2024-05-28 10:00:00,290.24,290.48,290.15,290.48,4493.0,286.1484,286.385,286.0596,286.385,4493.0
2024-05-28 10:05:00,290.47,290.48,290.4,290.42,1477.0,286.3751,286.385,286.3061,286.3258,1477.0
2024-05-28 10:10:00,290.46,290.46,290.37,290.38,5484.0,286.3653,286.3653,286.2765,286.2864,5484.0
2024-05-28 10:15:00,290.32,290.61,290.32,290.51,2050.0,286.2272,286.5131,286.2272,286.4145,2050.0
2024-05-28 10:20:00,290.48,290.49,290.26,290.47,37563.0,286.385,286.3948,286.1681,286.3751,37563.0
2024-05-28 10:25:00,290.47,290.47,290.37,290.44,800.0,286.3751,286.3751,286.2765,286.3455,800.0
2024-05-28 10:30:00,290.35,290.53,290.35,290.4,931.0,286.2568,286.4343,286.2568,286.3061,931.0
2024-05-28 10:35:00,290.42,290.42,290.23,290.23,700.0,286.3258,286.3258,286.1385,286.1385,700.0
2024-05-28 10:40:00,290.21,290.52,290.21,290.52,1140.0,286.1188,286.4244,286.1188,286.4244,1140.0
2024-05-28 10:45:00,290.54,290.66,290.53,290.64,1852.0,286.4441,286.5624,286.4343,286.5427,1852.0
2024-05-28 10:50:00,290.69,290.75,290.62,290.62,2512.0,286.592,286.6512,286.523,286.523,2512.0
2024-05-28 10:55:00,290.61,290.61,290.55,290.56,4152.0,286.5131,286.5131,286.454,286.4638,4152.0
2024-05-28 11:00:00,290.6,290.61,290.36,290.4,6900.0,286.5033,286.5131,286.2667,286.3061,6900.0
2024-05-28 11:05:00,290.38,290.38,290.32,290.38,856.0,286.2864,286.2864,286.2272,286.2864,856.0
2024-05-28 11:10:00,290.38,290.54,290.37,290.54,1746.0,286.2864,286.4441,286.2765,286.4441,1746.0
2024-05-28 11:15:00,290.52,290.52,290.45,290.47,2499.0,286.4244,286.4244,286.3554,286.3751,2499.0
2024-05-28 11:20:00,290.53,290.61,290.53,290.61,500.0,286.4343,286.5131,286.4343,286.5131,500.0
2024-05-28 11:25:00,290.59,290.6,290.56,290.58,1655.0,286.4934,286.5033,286.4638,286.4836,1655.0
2024-05-28 11:30:00,290.61,290.71,290.5,290.5,2900.0,286.5131,286.6117,286.4047,286.4047,2900.0
2024-05-28 11:35:00,290.47,290.54,290.47,290.51,400.0,286.3751,286.4441,286.3751,286.4145,400.0
2024-05-28 11:40:00,290.62,290.62,290.6,290.6,434.0,286.523,286.523,286.5033,286.5033,434.0
2024-05-28 11:45:00,290.63,290.69,290.61,290.69,2801.0,286.5329,286.592,286.5131,286.592,2801.0
2024-05-28 11:50:00,290.7,290.71,290.64,290.64,2800.0,286.6019,286.6117,286.5427,286.5427,2800.0
2024-05-28 11:55:00,290.66,290.68,290.64,290.67,1935.0,286.5624,286.5821,286.5427,286.5723,1935.0
2024-05-28 12:00:00,290.68,290.72,290.64,290.64,2821.0,286.5821,286.6216,286.5427,286.5427,2821.0
2024-05-28 12:05:00,290.58,290.61,290.53,290.56,13050.0,286.4836,286.5131,286.4343,286.4638,13050.0
2024-05-28 12:10:00,290.61,290.79,290.6,290.79,15001.0,286.5131,286.6906,286.5033,286.6906,15001.0
2024-05-28 12:15:00,290.75,290.75,290.55,290.57,22504.0,286.6512,286.6512,286.454,286.4737,22504.0
2024-05-28 12:20:00,290.56,290.62,290.5,290.6,18278.0,286.4638,286.523,286.4047,286.5033,18278.0
2024-05-28 12:25:00,290.59,290.59,290.47,290.52,10742.0,286.4934,286.4934,286.3751,286.4244,10742.0
2024-05-28 12:30:00,290.52,290.54,290.47,290.54,4084.0,286.4244,286.4441,286.3751,286.4441,4084.0
2024-05-28 12:35:00,290.54,290.68,290.54,290.68,3376.0,286.4441,286.5821,286.4441,286.5821,3376.0
2024-05-28 12:40:00,290.69,290.75,290.66,290.7,4763.0,286.592,286.6512,286.5624,286.6019,4763.0
2024-05-28 12:45:00,290.71,290.75,290.55,290.59,2823.0,286.6117,286.6512,286.454,286.4934,2823.0
2024-05-28 12:50:00,290.62,290.68,290.6,290.68,3522.0,286.523,286.5821,286.5033,286.5821,3522.0
2024-05-28 12:55:00,290.58,290.59,290.43,290.49,3651.0,286.4836,286.4934,286.3357,286.3948,3651.0
2024-05-28 13:00:00,290.47,290.54,290.14,290.14,12047.0,286.3751,286.4441,286.0498,286.0498,12047.0
2024-05-28 13:05:00,290.19,290.44,290.19,290.44,2100.0,286.0991,286.3455,286.0991,286.3455,2100.0
2024-05-28 13:10:00,290.47,290.5,290.42,290.48,1928.0,286.3751,286.4047,286.3258,286.385,1928.0
2024-05-28 13:15:00,290.45,290.45,290.35,290.43,3193.0,286.3554,286.3554,286.2568,286.3357,3193.0
2024-05-28 13:20:00,290.43,290.43,290.33,290.39,2427.0,286.3357,286.3357,286.2371,286.2962,2427.0
2024-05-28 13:25:00,290.32,290.39,290.3,290.33,22200.0,286.2272,286.2962,286.2075,286.2371,22200.0
2024-05-28 13:30:00,290.29,290.44,290.22,290.44,57901.0,286.1976,286.3455,286.1286,286.3455,57901.0
2024-05-28 13:35:00,290.44,290.49,290.42,290.46,4454.0,286.3455,286.3948,286.3258,286.3653,4454.0
2024-05-28 13:40:00,290.45,290.46,290.31,290.33,4336.0,286.3554,286.3653,286.2174,286.2371,4336.0
2024-05-28 13:45:00,290.33,290.33,290.07,290.1,8877.0,286.2371,286.2371,285.9807,286.0103,8877.0
2024-05-28 13:50:00,290.07,290.08,289.77,289.84,11220.0,285.9807,285.9906,285.685,285.754,11220.0
2024-05-28 13:55:00,289.86,289.98,289.83,289.93,2898.0,285.7737,285.892,285.7441,285.8427,2898.0
2024-05-28 14:00:00,289.87,290.08,289.79,290.08,7228.0,285.7836,285.9906,285.7047,285.9906,7228.0
2024-05-28 14:05:00,290.07,290.14,290.03,290.09,4662.0,285.9807,286.0498,285.9413,286.0005,4662.0
2024-05-28 14:10:00,290.12,290.19,290.07,290.16,19936.0,286.03,286.0991,285.9807,286.0695,19936.0
2024-05-28 14:15:00,290.11,290.13,289.96,290.03,4001.0,286.0202,286.0399,285.8723,285.9413,4001.0
2024-05-28 14:20:00,289.98,289.98,289.79,289.81,4393.0,285.892,285.892,285.7047,285.7244,4393.0
2024-05-28 14:25:00,289.82,289.83,289.61,289.65,24277.0,285.7343,285.7441,285.5272,285.5667,24277.0
2024-05-28 14:30:00,289.62,289.62,289.27,289.3,20362.0,285.5371,285.5371,285.192,285.2216,20362.0
2024-05-28 14:35:00,289.22,289.24,289.02,289.13,8736.0,285.1427,285.1624,284.9456,285.054,8736.0
2024-05-28 14:40:00,289.14,289.37,289.14,289.22,8026.0,285.0639,285.2906,285.0639,285.1427,8026.0
2024-05-28 14:45:00,289.22,289.27,289.1,289.25,4000.0,285.1427,285.192,285.0244,285.1723,4000.0
2024-05-28 14:50:00,289.24,289.28,289.11,289.25,5456.0,285.1624,285.2019,285.0343,285.1723,5456.0
2024-05-28 14:55:00,289.29,289.64,289.29,289.62,4429.0,285.2117,285.5568,285.2117,285.5371,4429.0
2024-05-28 15:00:00,289.64,289.69,289.54,289.56,6200.0,285.5568,285.6061,285.4582,285.4779,6200.0
2024-05-28 15:05:00,289.56,289.73,289.56,289.71,4787.0,285.4779,285.6455,285.4779,285.6258,4787.0
2024-05-28 15:10:00,289.74,289.74,289.57,289.7,8327.0,285.6554,285.6554,285.4878,285.616,8327.0
2024-05-28 15:15:00,289.63,289.73,289.52,289.72,7000.0,285.547,285.6455,285.4385,285.6357,7000.0
2024-05-28 15:20:00,289.72,289.8,289.63,289.8,4700.0,285.6357,285.7146,285.547,285.7146,4700.0
2024-05-28 15:25:00,289.8,289.99,289.63,289.64,9500.0,285.7146,285.9019,285.547,285.5568,9500.0
2024-05-28 15:30:00,289.66,289.98,289.65,289.97,9300.0,285.5765,285.892,285.5667,285.8822,9300.0
2024-05-28 15:35:00,289.93,290.02,289.85,289.9,12226.0,285.8427,285.9315,285.7638,285.8131,12226.0
2024-05-28 15:40:00,289.88,289.95,289.78,289.78,10130.0,285.7934,285.8624,285.6948,285.6948,10130.0
2024-05-28 15:45:00,289.79,289.92,289.74,289.74,12054.0,285.7047,285.8329,285.6554,285.6554,12054.0
2024-05-28 15:50:00,289.75,290.06,289.75,290.04,32154.0,285.6653,285.9709,285.6653,285.9512,32154.0
2024-05-28 15:55:00,290.07,290.46,290.04,290.44,53233.0,285.9807,286.3653,285.9512,286.3455,53233.0
2024-05-29 09:30:00,288.09,288.22,287.94,288.04,22526.0,284.0287,284.1568,283.8808,283.9794,22526.0
2024-05-29 09:35:00,288.04,288.23,287.95,288.23,5162.0,283.9794,284.1667,283.8906,284.1667,5162.0
2024-05-29 09:40:00,288.18,288.19,287.99,288.03,5283.0,284.1174,284.1273,283.9301,283.9695,5283.0
2024-05-29 09:45:00,287.96,288.15,287.93,288.06,123230.0,283.9005,284.0878,283.8709,283.9991,123230.0
2024-05-29 09:50:00,288.07,288.43,288.07,288.41,114404.0,284.0089,284.3639,284.0089,284.3442,114404.0
2024-05-29 09:55:00,288.41,288.44,288.32,288.35,112377.0,284.3442,284.3737,284.2554,284.285,112377.0
2024-05-29 10:00:00,288.35,288.54,288.32,288.4,102981.0,284.285,284.4723,284.2554,284.3343,102981.0
2024-05-29 10:05:00,288.41,288.53,288.28,288.38,97294.0,284.3442,284.4625,284.216,284.3146,97294.0
2024-05-29 10:10:00,288.37,288.54,288.37,288.49,67604.0,284.3047,284.4723,284.3047,284.423,67604.0
2024-05-29 10:15:00,288.5,288.58,288.5,288.53,60311.0,284.4329,284.5118,284.4329,284.4625,60311.0
2024-05-29 10:20:00,288.53,288.65,288.21,288.63,100514.0,284.4625,284.5808,284.147,284.561,100514.0
2024-05-29 10:25:00,288.64,288.78,288.59,288.65,63620.0,284.5709,284.7089,284.5216,284.5808,63620.0
2024-05-29 10:30:00,288.65,288.8,288.65,288.72,77456.0,284.5808,284.7287,284.5808,284.6498,77456.0
2024-05-29 10:35:00,288.72,288.94,288.72,288.91,71337.0,284.6498,284.8667,284.6498,284.8371,71337.0
2024-05-29 10:40:00,288.9,288.92,288.74,288.74,52551.0,284.8272,284.847,284.6695,284.6695,52551.0
2024-05-29 10:45:00,288.75,288.84,288.69,288.83,68649.0,284.6794,284.7681,284.6202,284.7582,68649.0
2024-05-29 10:50:00,288.83,288.88,288.66,288.71,49816.0,284.7582,284.8075,284.5906,284.6399,49816.0
2024-05-29 10:55:00,288.7,288.79,288.6,288.78,53629.0,284.6301,284.7188,284.5315,284.7089,53629.0
2024-05-29 11:00:00,288.77,288.79,288.6,288.66,52465.0,284.6991,284.7188,284.5315,284.5906,52465.0
2024-05-29 11:05:00,288.67,288.68,288.42,288.42,53826.0,284.6005,284.6103,284.354,284.354,53826.0
2024-05-29 11:10:00,288.41,288.45,288.27,288.33,62501.0,284.3442,284.3836,284.2061,284.2653,62501.0
2024-05-29 11:15:00,288.33,288.38,288.23,288.35,57887.0,284.2653,284.3146,284.1667,284.285,57887.0
2024-05-29 11:20:00,288.35,288.53,288.35,288.53,46558.0,284.285,284.4625,284.285,284.4625,46558.0
2024-05-29 11:25:00,288.53,288.6,288.47,288.48,56372.0,284.4625,284.5315,284.4033,284.4132,56372.0
2024-05-29 11:30:00,288.47,288.47,288.3,288.36,55351.0,284.4033,284.4033,284.2357,284.2949,55351.0
2024-05-29 11:35:00,288.35,288.58,288.34,288.5,41298.0,284.285,284.5118,284.2751,284.4329,41298.0
2024-05-29 11:40:00,288.5,288.53,288.37,288.45,51333.0,284.4329,284.4625,284.3047,284.3836,51333.0
2024-05-29 11:45:00,288.45,288.46,288.34,288.34,3000.0,284.3836,284.3934,284.2751,284.2751,3000.0
2024-05-29 11:50:00,288.46,288.53,288.42,288.53,3425.0,284.3934,284.4625,284.354,284.4625,3425.0
2024-05-29 11:55:00,288.54,288.61,288.46,288.54,7500.0,284.4723,284.5413,284.3934,284.4723,7500.0
2024-05-29 12:00:00,288.53,288.53,288.3,288.36,6200.0,284.4625,284.4625,284.2357,284.2949,6200.0
2024-05-29 12:05:00,288.36,288.4,288.34,288.39,3382.0,284.2949,284.3343,284.2751,284.3244,3382.0
2024-05-29 12:10:00,288.39,288.41,288.25,288.25,3699.0,284.3244,284.3442,284.1864,284.1864,3699.0
2024-05-29 12:15:00,288.26,288.48,288.23,288.47,3256.0,284.1963,284.4132,284.1667,284.4033,3256.0
2024-05-29 12:20:00,288.49,288.62,288.49,288.6,1948.0,284.423,284.5512,284.423,284.5315,1948.0
2024-05-29 12:25:00,288.6,288.73,288.6,288.68,2642.0,284.5315,284.6596,284.5315,284.6103,2642.0
2024-05-29 12:30:00,288.7,288.72,288.59,288.71,1900.0,284.6301,284.6498,284.5216,284.6399,1900.0
2024-05-29 12:35:00,288.7,288.84,288.66,288.81,1643.0,284.6301,284.7681,284.5906,284.7385,1643.0
2024-05-29 12:40:00,288.78,288.79,288.75,288.75,390.0,284.7089,284.7188,284.6794,284.6794,390.0
2024-05-29 12:45:00,288.65,288.8,288.65,288.74,2672.0,284.5808,284.7287,284.5808,284.6695,2672.0
2024-05-29 12:50:00,288.76,288.94,288.76,288.92,937.0,284.6892,284.8667,284.6892,284.847,937.0
2024-05-29 12:55:00,288.88,288.91,288.86,288.86,1854.0,284.8075,284.8371,284.7878,284.7878,1854.0
2024-05-29 13:00:00,288.81,288.85,288.49,288.5,8600.0,284.7385,284.7779,284.423,284.4329,8600.0
2024-05-29 13:05:00,288.58,288.67,288.45,288.5,5768.0,284.5118,284.6005,284.3836,284.4329,5768.0
2024-05-29 13:10:00,288.62,288.68,288.46,288.48,5502.0,284.5512,284.6103,284.3934,284.4132,5502.0
2024-05-29 13:15:00,288.48,288.5,288.42,288.44,2007.0,284.4132,284.4329,284.354,284.3737,2007.0
2024-05-29 13:20:00,288.42,288.61,288.42,288.55,5062.0,284.354,284.5413,284.354,284.4822,5062.0
2024-05-29 13:25:00,288.53,288.73,288.52,288.73,5761.0,284.4625,284.6596,284.4526,284.6596,5761.0
2024-05-29 13:30:00,288.72,288.73,288.59,288.59,13949.0,284.6498,284.6596,284.5216,284.5216,13949.0
2024-05-29 13:35:00,288.48,288.52,288.35,288.42,6108.0,284.4132,284.4526,284.285,284.354,6108.0
2024-05-29 13:40:00,288.48,288.48,288.33,288.4,9000.0,284.4132,284.4132,284.2653,284.3343,9000.0
2024-05-29 13:45:00,288.4,288.48,288.37,288.47,17385.0,284.3343,284.4132,284.3047,284.4033,17385.0
2024-05-29 13:50:00,288.53,288.81,288.53,288.81,3351.0,284.4625,284.7385,284.4625,284.7385,3351.0
2024-05-29 13:55:00,288.75,288.83,288.72,288.76,1500.0,284.6794,284.7582,284.6498,284.6892,1500.0
2024-05-29 14:00:00,288.73,288.79,288.68,288.75,2986.0,284.6596,284.7188,284.6103,284.6794,2986.0
2024-05-29 14:05:00,288.77,288.8,288.66,288.8,1725.0,284.6991,284.7287,284.5906,284.7287,1725.0
2024-05-29 14:10:00,288.77,288.77,288.68,288.72,2764.0,284.6991,284.6991,284.6103,284.6498,2764.0
2024-05-29 14:15:00,288.72,288.72,288.61,288.64,1373.0,284.6498,284.6498,284.5413,284.5709,1373.0
2024-05-29 14:20:00,288.66,288.66,288.57,288.63,2231.0,284.5906,284.5906,284.5019,284.561,2231.0
2024-05-29 14:25:00,288.66,288.66,288.53,288.57,802.0,284.5906,284.5906,284.4625,284.5019,802.0
2024-05-29 14:30:00,288.52,288.55,288.34,288.42,1984.0,284.4526,284.4822,284.2751,284.354,1984.0
2024-05-29 14:35:00,288.44,288.45,288.33,288.39,2608.0,284.3737,284.3836,284.2653,284.3244,2608.0
2024-05-29 14:40:00,288.38,288.64,288.38,288.56,7546.0,284.3146,284.5709,284.3146,284.492,7546.0
2024-05-29 14:45:00,288.52,288.53,288.27,288.3,9951.0,284.4526,284.4625,284.2061,284.2357,9951.0
2024-05-29 14:50:00,288.29,288.34,288.28,288.31,1714.0,284.2258,284.2751,284.216,284.2456,1714.0
2024-05-29 14:55:00,288.43,288.43,288.28,288.28,3000.0,284.3639,284.3639,284.216,284.216,3000.0
2024-05-29 15:00:00,288.3,288.42,288.3,288.4,1178.0,284.2357,284.354,284.2357,284.3343,1178.0
2024-05-29 15:05:00,288.41,288.44,288.27,288.31,1848.0,284.3442,284.3737,284.2061,284.2456,1848.0
2024-05-29 15:10:00,288.29,288.48,288.22,288.47,6807.0,284.2258,284.4132,284.1568,284.4033,6807.0
2024-05-29 15:15:00,288.52,288.52,288.44,288.5,9614.0,284.4526,284.4526,284.3737,284.4329,9614.0
2024-05-29 15:20:00,288.5,288.71,288.48,288.71,19270.0,284.4329,284.6399,284.4132,284.6399,19270.0
2024-05-29 15:25:00,288.73,288.87,288.68,288.69,19942.0,284.6596,284.7977,284.6103,284.6202,19942.0
2024-05-29 15:30:00,288.69,288.72,288.53,288.71,13876.0,284.6202,284.6498,284.4625,284.6399,13876.0
2024-05-29 15:35:00,288.7,288.88,288.68,288.86,16015.0,284.6301,284.8075,284.6103,284.7878,16015.0
2024-05-29 15:40:00,288.82,288.83,288.63,288.63,21517.0,284.7484,284.7582,284.561,284.561,21517.0
2024-05-29 15:45:00,288.68,288.7,288.51,288.51,17279.0,284.6103,284.6301,284.4427,284.4427,17279.0
2024-05-29 15:50:00,288.52,288.56,288.16,288.19,34860.0,284.4526,284.492,284.0977,284.1273,34860.0
2024-05-29 15:55:00,288.18,288.28,288.04,288.28,184648.0,284.1174,284.216,283.9794,284.216,184648.0
2024-05-30 09:30:00,287.42,287.74,287.37,287.45,52987.0,283.3681,283.6836,283.3188,283.3977,52987.0
2024-05-30 09:35:00,287.46,287.51,287.19,287.43,58253.0,283.4075,283.4568,283.1413,283.378,58253.0
2024-05-30 09:40:00,287.38,287.56,287.37,287.39,40757.0,283.3287,283.5061,283.3188,283.3385,40757.0
2024-05-30 09:45:00,287.41,287.46,287.27,287.33,42686.0,283.3582,283.4075,283.2202,283.2794,42686.0
2024-05-30 09:50:00,287.35,287.52,287.26,287.47,41887.0,283.2991,283.4667,283.2104,283.4174,41887.0
2024-05-30 09:55:00,287.46,287.56,287.32,287.52,32490.0,283.4075,283.5061,283.2695,283.4667,32490.0
2024-05-30 10:00:00,287.56,287.61,287.34,287.6,32138.0,283.5061,283.5554,283.2892,283.5456,32138.0
2024-05-30 10:05:00,287.59,287.67,287.45,287.47,28744.0,283.5357,283.6146,283.3977,283.4174,28744.0
2024-05-30 10:10:00,287.46,287.48,286.92,287.04,41954.0,283.4075,283.4273,282.8752,282.9935,41954.0
2024-05-30 10:15:00,287.03,287.19,286.96,287.1,26821.0,282.9836,283.1413,282.9146,283.0526,26821.0
2024-05-30 10:20:00,287.13,287.42,287.1,287.32,19539.0,283.0822,283.3681,283.0526,283.2695,19539.0
2024-05-30 10:25:00,287.33,287.35,287.17,287.31,20047.0,283.2794,283.2991,283.1216,283.2597,20047.0
2024-05-30 10:30:00,287.27,287.31,287.07,287.07,17110.0,283.2202,283.2597,283.023,283.023,17110.0
2024-05-30 10:35:00,287.03,287.21,286.92,286.95,20748.0,282.9836,283.1611,282.8752,282.9047,20748.0
2024-05-30 10:40:00,286.97,286.99,286.83,286.97,18114.0,282.9245,282.9442,282.7864,282.9245,18114.0
2024-05-30 10:45:00,286.98,287.09,286.95,287.03,19223.0,282.9343,283.0428,282.9047,282.9836,19223.0
2024-05-30 10:50:00,287.05,287.15,286.94,286.99,18162.0,283.0033,283.1019,282.8949,282.9442,18162.0
2024-05-30 10:55:00,287.03,287.09,286.97,287.02,17627.0,282.9836,283.0428,282.9245,282.9737,17627.0
2024-05-30 11:00:00,287.0,287.06,286.84,286.84,13750.0,282.954,283.0132,282.7963,282.7963,13750.0
2024-05-30 11:05:00,286.71,286.99,286.71,286.99,17155.0,282.6681,282.9442,282.6681,282.9442,17155.0
2024-05-30 11:10:00,286.99,287.04,286.93,286.97,10911.0,282.9442,282.9935,282.885,282.9245,10911.0
2024-05-30 11:15:00,286.96,287.23,286.95,287.23,12012.0,282.9146,283.1808,282.9047,283.1808,12012.0
2024-05-30 11:20:00,287.2,287.23,287.09,287.14,14188.0,283.1512,283.1808,283.0428,283.0921,14188.0
2024-05-30 11:25:00,287.16,287.29,287.16,287.29,198786.0,283.1118,283.2399,283.1118,283.2399,198786.0
2024-05-30 11:30:00,287.27,287.46,287.25,287.46,174883.0,283.2202,283.4075,283.2005,283.4075,174883.0
2024-05-30 11:35:00,287.45,287.48,287.24,287.32,155895.0,283.3977,283.4273,283.1906,283.2695,155895.0
2024-05-30 11:40:00,287.35,287.44,287.25,287.25,141142.0,283.2991,283.3878,283.2005,283.2005,141142.0
2024-05-30 11:45:00,287.24,287.34,287.23,287.24,4300.0,283.1906,283.2892,283.1808,283.1906,4300.0
2024-05-30 11:50:00,287.25,287.31,287.2,287.21,7452.0,283.2005,283.2597,283.1512,283.1611,7452.0
2024-05-30 11:55:00,287.2,287.26,287.16,287.16,6811.0,283.1512,283.2104,283.1118,283.1118,6811.0
2024-05-30 12:00:00,287.18,287.42,287.14,287.38,7100.0,283.1315,283.3681,283.0921,283.3287,7100.0
2024-05-30 12:05:00,287.43,287.52,287.34,287.38,10080.0,283.378,283.4667,283.2892,283.3287,10080.0
2024-05-30 12:10:00,287.37,287.44,287.36,287.42,5100.0,283.3188,283.3878,283.309,283.3681,5100.0
2024-05-30 12:15:00,287.5,287.54,287.48,287.52,7016.0,283.447,283.4864,283.4273,283.4667,7016.0
2024-05-30 12:20:00,287.54,287.6,287.43,287.53,8175.0,283.4864,283.5456,283.378,283.4766,8175.0
2024-05-30 12:25:00,287.51,287.51,287.35,287.35,4742.0,283.4568,283.4568,283.2991,283.2991,4742.0
2024-05-30 12:30:00,287.33,287.55,287.3,287.55,6745.0,283.2794,283.4963,283.2498,283.4963,6745.0
2024-05-30 12:35:00,287.57,287.63,287.51,287.61,9969.0,283.516,283.5751,283.4568,283.5554,9969.0
2024-05-30 12:40:00,287.54,287.57,287.49,287.53,11752.0,283.4864,283.516,283.4371,283.4766,11752.0
2024-05-30 12:45:00,287.52,287.66,287.49,287.51,6816.0,283.4667,283.6047,283.4371,283.4568,6816.0
2024-05-30 12:50:00,287.49,287.71,287.46,287.62,9269.0,283.4371,283.654,283.4075,283.5653,9269.0
2024-05-30 12:55:00,287.61,287.68,287.58,287.68,7534.0,283.5554,283.6244,283.5259,283.6244,7534.0
2024-05-30 13:00:00,287.68,287.85,287.61,287.64,12700.0,283.6244,283.792,283.5554,283.585,12700.0
2024-05-30 13:05:00,287.63,287.82,287.63,287.74,5897.0,283.5751,283.7625,283.5751,283.6836,5897.0
2024-05-30 13:10:00,287.76,287.93,287.76,287.86,7602.0,283.7033,283.8709,283.7033,283.8019,7602.0
2024-05-30 13:15:00,287.86,287.9,287.7,287.73,6440.0,283.8019,283.8413,283.6442,283.6737,6440.0
2024-05-30 13:20:00,287.72,287.85,287.7,287.8,6539.0,283.6639,283.792,283.6442,283.7427,6539.0
2024-05-30 13:25:00,287.82,287.85,287.77,287.82,8953.0,283.7625,283.792,283.7132,283.7625,8953.0
2024-05-30 13:30:00,287.85,287.91,287.8,287.82,9932.0,283.792,283.8512,283.7427,283.7625,9932.0
2024-05-30 13:35:00,287.81,287.88,287.77,287.83,6416.0,283.7526,283.8216,283.7132,283.7723,6416.0
2024-05-30 13:40:00,287.82,287.97,287.82,287.9,7601.0,283.7625,283.9104,283.7625,283.8413,7601.0
2024-05-30 13:45:00,287.89,287.92,287.73,287.74,6738.0,283.8315,283.8611,283.6737,283.6836,6738.0
2024-05-30 13:50:00,287.72,287.73,287.62,287.71,5817.0,283.6639,283.6737,283.5653,283.654,5817.0
2024-05-30 13:55:00,287.71,287.75,287.64,287.75,5647.0,283.654,283.6935,283.585,283.6935,5647.0
2024-05-30 14:00:00,287.74,287.76,287.55,287.55,7818.0,283.6836,283.7033,283.4963,283.4963,7818.0
2024-05-30 14:05:00,287.54,287.63,287.52,287.61,6178.0,283.4864,283.5751,283.4667,283.5554,6178.0
2024-05-30 14:10:00,287.61,287.61,287.5,287.51,7803.0,283.5554,283.5554,283.447,283.4568,7803.0
2024-05-30 14:15:00,287.52,287.52,287.12,287.46,49221.0,283.4667,283.4667,283.0723,283.4075,49221.0
2024-05-30 14:20:00,287.45,287.51,287.26,287.37,12657.0,283.3977,283.4568,283.2104,283.3188,12657.0
2024-05-30 14:25:00,287.37,287.43,287.24,287.42,9430.0,283.3188,283.378,283.1906,283.3681,9430.0
2024-05-30 14:30:00,287.43,287.56,287.4,287.45,10432.0,283.378,283.5061,283.3484,283.3977,10432.0
2024-05-30 14:35:00,287.45,287.45,287.25,287.26,44048.0,283.3977,283.3977,283.2005,283.2104,44048.0
2024-05-30 14:40:00,287.3,287.33,287.22,287.26,7864.0,283.2498,283.2794,283.1709,283.2104,7864.0
2024-05-30 14:45:00,287.28,287.38,287.21,287.26,6200.0,283.2301,283.3287,283.1611,283.2104,6200.0
2024-05-30 14:50:00,287.28,287.4,287.27,287.28,15820.0,283.2301,283.3484,283.2202,283.2301,15820.0
2024-05-30 14:55:00,287.28,287.38,287.25,287.36,14691.0,283.2301,283.3287,283.2005,283.309,14691.0
2024-05-30 15:00:00,287.37,287.43,287.21,287.23,14755.0,283.3188,283.378,283.1611,283.1808,14755.0
2024-05-30 15:05:00,287.24,287.34,287.17,287.21,5975.0,283.1906,283.2892,283.1216,283.1611,5975.0
2024-05-30 15:10:00,287.2,287.26,287.18,287.24,11287.0,283.1512,283.2104,283.1315,283.1906,11287.0
2024-05-30 15:15:00,287.31,287.32,287.18,287.18,5533.0,283.2597,283.2695,283.1315,283.1315,5533.0
2024-05-30 15:20:00,287.17,287.19,286.73,286.73,13711.0,283.1216,283.1413,282.6878,282.6878,13711.0
2024-05-30 15:25:00,286.73,286.98,286.73,286.97,17011.0,282.6878,282.9343,282.6878,282.9245,17011.0
2024-05-30 15:30:00,286.98,287.05,286.68,286.72,17200.0,282.9343,283.0033,282.6385,282.678,17200.0
2024-05-30 15:35:00,286.7,286.7,286.51,286.58,21240.0,282.6583,282.6583,282.4709,282.5399,21240.0
2024-05-30 15:40:00,286.58,286.66,286.43,286.53,21867.0,282.5399,282.6188,282.3921,282.4907,21867.0
2024-05-30 15:45:00,286.43,286.48,285.88,286.0,29606.0,282.3921,282.4414,281.8498,281.9681,29606.0
2024-05-30 15:50:00,285.97,286.64,285.89,286.62,34333.0,281.9385,282.5991,281.8597,282.5794,34333.0
2024-05-30 15:55:00,286.62,286.87,286.43,286.61,83405.0,282.5794,282.8259,282.3921,282.5695,83405.0
2024-05-31 09:30:00,287.29,287.29,287.04,287.13,14833.0,283.2399,283.2399,282.9935,283.0822,14833.0
2024-05-31 09:35:00,287.22,287.5,287.21,287.44,5395.0,283.1709,283.447,283.1611,283.3878,5395.0
2024-05-31 09:40:00,287.71,287.83,287.62,287.75,7600.0,283.654,283.7723,283.5653,283.6935,7600.0
2024-05-31 09:45:00,287.71,287.71,287.04,287.23,11607.0,283.654,283.654,282.9935,283.1808,11607.0
2024-05-31 09:50:00,287.11,287.18,286.9,286.92,4789.0,283.0625,283.1315,282.8554,282.8752,4789.0
2024-05-31 09:55:00,286.89,286.97,286.87,286.89,2677.0,282.8456,282.9245,282.8259,282.8456,2677.0
2024-05-31 10:00:00,286.87,286.87,286.53,286.81,2328.0,282.8259,282.8259,282.4907,282.7667,2328.0
2024-05-31 10:05:00,286.86,286.88,286.82,286.82,1792.0,282.816,282.8357,282.7766,282.7766,1792.0
2024-05-31 10:10:00,286.81,286.81,286.19,286.2,3771.0,282.7667,282.7667,282.1554,282.1653,3771.0
2024-05-31 10:15:00,286.19,286.19,286.01,286.03,2976.0,282.1554,282.1554,281.978,281.9977,2976.0
2024-05-31 10:20:00,286.0,286.05,285.61,285.64,3190.0,281.9681,282.0174,281.5836,281.6132,3190.0
2024-05-31 10:25:00,285.69,285.86,285.69,285.7,1501.0,281.6625,281.8301,281.6625,281.6724,1501.0
2024-05-31 10:30:00,285.5,285.56,285.36,285.45,3000.0,281.4752,281.5343,281.3371,281.4259,3000.0
2024-05-31 10:35:00,285.33,285.52,285.28,285.51,2446.0,281.3076,281.4949,281.2583,281.485,2446.0
2024-05-31 10:40:00,285.49,285.52,285.31,285.31,1493.0,281.4653,281.4949,281.2879,281.2879,1493.0
2024-05-31 10:45:00,285.39,285.44,285.25,285.32,2433.0,281.3667,281.416,281.2287,281.2977,2433.0
2024-05-31 10:50:00,285.31,285.35,285.23,285.3,2600.0,281.2879,281.3273,281.209,281.278,2600.0
2024-05-31 10:55:00,285.28,285.72,285.28,285.54,3660.0,281.2583,281.6921,281.2583,281.5146,3660.0
2024-05-31 11:00:00,285.54,285.59,285.23,285.24,1637.0,281.5146,281.5639,281.209,281.2188,1637.0
2024-05-31 11:05:00,285.28,285.36,285.17,285.36,3512.0,281.2583,281.3371,281.1498,281.3371,3512.0
2024-05-31 11:10:00,285.41,285.46,285.28,285.41,5118.0,281.3864,281.4357,281.2583,281.3864,5118.0
2024-05-31 11:15:00,285.44,285.44,285.17,285.17,9936.0,281.416,281.416,281.1498,281.1498,9936.0
2024-05-31 11:20:00,285.2,285.28,285.14,285.28,2632.0,281.1794,281.2583,281.1202,281.2583,2632.0
2024-05-31 11:25:00,285.28,285.28,285.15,285.2,2517.0,281.2583,281.2583,281.1301,281.1794,2517.0
2024-05-31 11:30:00,285.13,285.15,284.88,285.06,112846.0,281.1104,281.1301,280.8639,281.0414,112846.0
2024-05-31 11:35:00,285.06,285.22,284.96,284.99,266239.0,281.0414,281.1991,280.9428,280.9724,266239.0
2024-05-31 11:40:00,284.99,285.14,284.98,284.99,314039.0,280.9724,281.1202,280.9625,280.9724,314039.0
2024-05-31 11:45:00,284.99,285.15,284.99,285.03,361176.0,280.9724,281.1301,280.9724,281.0118,361176.0
2024-05-31 11:50:00,285.07,285.13,284.91,284.93,235900.0,281.0512,281.1104,280.8935,280.9132,235900.0
2024-05-31 11:55:00,284.91,284.98,284.85,284.9,289009.0,280.8935,280.9625,280.8343,280.8836,289009.0
2024-05-31 12:00:00,284.89,284.91,284.68,284.75,14693.0,280.8738,280.8935,280.6667,280.7357,14693.0
2024-05-31 12:05:00,284.77,284.78,284.67,284.71,6239.0,280.7555,280.7653,280.6569,280.6963,6239.0
2024-05-31 12:10:00,284.67,284.7,284.58,284.58,1903.0,280.6569,280.6865,280.5681,280.5681,1903.0
2024-05-31 12:15:00,284.58,284.59,284.38,284.43,6989.0,280.5681,280.578,280.371,280.4203,6989.0
2024-05-31 12:20:00,284.43,284.43,284.2,284.38,7527.0,280.4203,280.4203,280.1935,280.371,7527.0
2024-05-31 12:25:00,284.44,284.46,284.37,284.43,4089.0,280.4301,280.4498,280.3611,280.4203,4089.0
2024-05-31 12:30:00,284.43,284.58,284.42,284.54,10742.0,280.4203,280.5681,280.4104,280.5287,10742.0
2024-05-31 12:35:00,284.52,284.58,284.42,284.57,4511.0,280.509,280.5681,280.4104,280.5583,4511.0
2024-05-31 12:40:00,284.61,284.74,284.6,284.71,3400.0,280.5977,280.7259,280.5879,280.6963,3400.0
2024-05-31 12:45:00,284.73,284.79,284.62,284.65,7002.0,280.716,280.7752,280.6076,280.6372,7002.0
2024-05-31 12:50:00,284.66,284.76,284.56,284.73,8179.0,280.647,280.7456,280.5484,280.716,8179.0
2024-05-31 12:55:00,284.73,284.78,284.73,284.75,700.0,280.716,280.7653,280.716,280.7357,700.0
2024-05-31 13:00:00,284.83,285.02,284.83,285.02,800.0,280.8146,281.0019,280.8146,281.0019,800.0
2024-05-31 13:05:00,285.03,285.12,285.03,285.12,2974.0,281.0118,281.1005,281.0118,281.1005,2974.0
2024-05-31 13:10:00,285.12,285.22,285.12,285.22,1492.0,281.1005,281.1991,281.1005,281.1991,1492.0
2024-05-31 13:15:00,285.25,285.4,285.25,285.35,18971.0,281.2287,281.3766,281.2287,281.3273,18971.0
2024-05-31 13:20:00,285.32,285.39,285.32,285.39,951.0,281.2977,281.3667,281.2977,281.3667,951.0
2024-05-31 13:25:00,285.57,285.58,285.52,285.57,2132.0,281.5442,281.554,281.4949,281.5442,2132.0
2024-05-31 13:30:00,285.57,285.64,285.52,285.54,1933.0,281.5442,281.6132,281.4949,281.5146,1933.0
2024-05-31 13:35:00,285.54,285.55,285.44,285.44,1900.0,281.5146,281.5245,281.416,281.416,1900.0
2024-05-31 13:40:00,285.44,285.54,285.4,285.54,1864.0,281.416,281.5146,281.3766,281.5146,1864.0
2024-05-31 13:45:00,285.49,285.6,285.48,285.58,2300.0,281.4653,281.5738,281.4555,281.554,2300.0
2024-05-31 13:50:00,285.64,285.64,285.4,285.4,1900.0,281.6132,281.6132,281.3766,281.3766,1900.0
2024-05-31 13:55:00,285.42,285.56,285.42,285.56,4425.0,281.3963,281.5343,281.3963,281.5343,4425.0
2024-05-31 14:00:00,285.52,285.53,285.45,285.48,38354.0,281.4949,281.5048,281.4259,281.4555,38354.0
2024-05-31 14:05:00,285.47,285.59,285.43,285.53,8726.0,281.4456,281.5639,281.4062,281.5048,8726.0
2024-05-31 14:10:00,285.54,285.77,285.53,285.63,11427.0,281.5146,281.7414,281.5048,281.6033,11427.0
2024-05-31 14:15:00,285.63,285.81,285.63,285.79,4644.0,281.6033,281.7808,281.6033,281.7611,4644.0
2024-05-31 14:20:00,285.78,285.78,285.72,285.72,1849.0,281.7512,281.7512,281.6921,281.6921,1849.0
2024-05-31 14:25:00,285.74,285.74,285.52,285.56,1100.0,281.7118,281.7118,281.4949,281.5343,1100.0
2024-05-31 14:30:00,285.6,285.6,285.46,285.46,1608.0,281.5738,281.5738,281.4357,281.4357,1608.0
2024-05-31 14:35:00,285.49,285.67,285.49,285.67,3200.0,281.4653,281.6428,281.4653,281.6428,3200.0
2024-05-31 14:40:00,285.67,286.04,285.65,286.04,7098.0,281.6428,282.0076,281.6231,282.0076,7098.0
2024-05-31 14:45:00,286.02,286.06,285.82,285.87,5438.0,281.9878,282.0273,281.7907,281.84,5438.0
2024-05-31 14:50:00,285.84,285.86,285.59,285.63,4287.0,281.8104,281.8301,281.5639,281.6033,4287.0
2024-05-31 14:55:00,285.66,285.92,285.66,285.9,3026.0,281.6329,281.8893,281.6329,281.8695,3026.0
2024-05-31 15:00:00,285.88,285.93,285.68,285.82,7735.0,281.8498,281.8991,281.6526,281.7907,7735.0
2024-05-31 15:05:00,285.87,286.16,285.87,286.16,4700.0,281.84,282.1259,281.84,282.1259,4700.0
2024-05-31 15:10:00,286.12,286.28,286.1,286.28,3037.0,282.0864,282.2442,282.0667,282.2442,3037.0
2024-05-31 15:15:00,286.26,286.3,286.14,286.2,4093.0,282.2245,282.2639,282.1062,282.1653,4093.0
2024-05-31 15:20:00,286.28,286.41,286.27,286.41,2444.0,282.2442,282.3723,282.2343,282.3723,2444.0
2024-05-31 15:25:00,286.57,286.58,286.35,286.35,2738.0,282.5301,282.5399,282.3132,282.3132,2738.0
2024-05-31 15:30:00,286.31,286.48,286.18,286.47,2212.0,282.2738,282.4414,282.1456,282.4315,2212.0
2024-05-31 15:35:00,286.42,286.51,286.4,286.48,3168.0,282.3822,282.4709,282.3625,282.4414,3168.0
2024-05-31 15:40:00,286.52,287.16,286.51,287.16,4240.0,282.4808,283.1118,282.4709,283.1118,4240.0
2024-05-31 15:45:00,287.18,287.62,287.13,287.61,8943.0,283.1315,283.5653,283.0822,283.5554,8943.0
2024-05-31 15:50:00,287.6,288.4,287.59,288.25,29480.0,283.5456,284.3343,283.5357,284.1864,29480.0
2024-05-31 15:55:00,288.24,289.12,288.21,288.9,170939.0,284.1765,285.0441,284.147,284.8272,170939.0
2024-06-03 09:30:00,290.03,290.08,289.78,289.86,36819.0,285.9413,285.9906,285.6948,285.7737,36819.0
2024-06-03 09:35:00,289.82,289.88,289.76,289.86,5524.0,285.7343,285.7934,285.6751,285.7737,5524.0
2024-06-03 09:40:00,289.86,290.02,289.79,289.81,17972.0,285.7737,285.9315,285.7047,285.7244,17972.0
2024-06-03 09:45:00,289.83,289.95,289.76,289.77,29260.0,285.7441,285.8624,285.6751,285.685,29260.0
2024-06-03 09:50:00,289.81,289.81,289.42,289.47,20793.0,285.7244,285.7244,285.3399,285.3892,20793.0
2024-06-03 09:55:00,289.4,289.4,289.04,289.38,11390.0,285.3202,285.3202,284.9653,285.3005,11390.0
2024-06-03 10:00:00,289.48,289.79,289.15,289.23,2538.0,285.3991,285.7047,285.0737,285.1526,2538.0
2024-06-03 10:05:00,289.23,289.44,289.18,289.18,5335.0,285.1526,285.3596,285.1033,285.1033,5335.0
2024-06-03 10:10:00,289.19,289.43,289.19,289.43,1301.0,285.1132,285.3498,285.1132,285.3498,1301.0
2024-06-03 10:15:00,289.41,289.57,289.41,289.52,2203.0,285.3301,285.4878,285.3301,285.4385,2203.0
2024-06-03 10:20:00,289.31,289.51,289.31,289.48,2275.0,285.2315,285.4286,285.2315,285.3991,2275.0
2024-06-03 10:25:00,289.51,289.54,289.46,289.54,900.0,285.4286,285.4582,285.3793,285.4582,900.0
2024-06-03 10:30:00,289.4,289.4,289.07,289.1,4179.0,285.3202,285.3202,284.9948,285.0244,4179.0
2024-06-03 10:35:00,289.17,289.17,288.85,288.89,2693.0,285.0934,285.0934,284.7779,284.8174,2693.0
2024-06-03 10:40:00,289.14,289.14,288.88,288.92,909.0,285.0639,285.0639,284.8075,284.847,909.0
2024-06-03 10:45:00,288.86,288.86,288.48,288.51,1900.0,284.7878,284.7878,284.4132,284.4427,1900.0
2024-06-03 10:50:00,288.52,288.52,288.22,288.22,1259.0,284.4526,284.4526,284.1568,284.1568,1259.0
2024-06-03 10:55:00,288.15,288.26,288.08,288.26,4811.0,284.0878,284.1963,284.0188,284.1963,4811.0
2024-06-03 11:00:00,288.21,288.21,288.04,288.16,4947.0,284.147,284.147,283.9794,284.0977,4947.0
2024-06-03 11:05:00,288.03,288.3,287.99,288.3,4409.0,283.9695,284.2357,283.9301,284.2357,4409.0
2024-06-03 11:10:00,288.37,288.37,288.33,288.35,300.0,284.3047,284.3047,284.2653,284.285,300.0
2024-06-03 11:15:00,288.32,288.38,288.27,288.38,800.0,284.2554,284.3146,284.2061,284.3146,800.0
2024-06-03 11:20:00,288.48,288.55,288.43,288.43,3529.0,284.4132,284.4822,284.3639,284.3639,3529.0
2024-06-03 11:25:00,288.41,288.48,288.36,288.47,1587.0,284.3442,284.4132,284.2949,284.4033,1587.0
2024-06-03 11:30:00,288.5,288.51,288.31,288.33,6106.0,284.4329,284.4427,284.2456,284.2653,6106.0
2024-06-03 11:35:00,288.19,288.62,288.19,288.4,5636.0,284.1273,284.5512,284.1273,284.3343,5636.0
2024-06-03 11:40:00,288.31,288.36,288.11,288.35,2090.0,284.2456,284.2949,284.0484,284.285,2090.0
2024-06-03 11:45:00,288.37,288.37,288.09,288.19,4251.0,284.3047,284.3047,284.0287,284.1273,4251.0
2024-06-03 11:50:00,288.18,288.36,288.18,288.33,1343.0,284.1174,284.2949,284.1174,284.2653,1343.0
2024-06-03 11:55:00,288.33,288.35,288.15,288.29,1650.0,284.2653,284.285,284.0878,284.2258,1650.0
2024-06-03 12:00:00,288.35,288.48,288.18,288.24,5512.0,284.285,284.4132,284.1174,284.1765,5512.0
2024-06-03 12:05:00,288.19,288.19,287.92,287.97,4940.0,284.1273,284.1273,283.8611,283.9104,4940.0
2024-06-03 12:10:00,288.01,288.13,287.34,287.4,13786.0,283.9498,284.0681,283.2892,283.3484,13786.0
2024-06-03 12:15:00,287.45,287.55,287.24,287.29,10712.0,283.3977,283.4963,283.1906,283.2399,10712.0
2024-06-03 12:20:00,287.26,287.28,286.97,287.1,5711.0,283.2104,283.2301,282.9245,283.0526,5711.0
2024-06-03 12:25:00,287.04,287.14,286.98,287.09,2646.0,282.9935,283.0921,282.9343,283.0428,2646.0
2024-06-03 12:30:00,287.03,287.21,286.81,286.81,4633.0,282.9836,283.1611,282.7667,282.7667,4633.0
2024-06-03 12:35:00,286.82,287.24,286.8,287.24,4124.0,282.7766,283.1906,282.7568,283.1906,4124.0
2024-06-03 12:40:00,287.14,287.19,287.09,287.11,1718.0,283.0921,283.1413,283.0428,283.0625,1718.0
2024-06-03 12:45:00,287.11,287.24,287.08,287.16,3463.0,283.0625,283.1906,283.0329,283.1118,3463.0
2024-06-03 12:50:00,287.07,287.07,286.73,287.0,2196.0,283.023,283.023,282.6878,282.954,2196.0
2024-06-03 12:55:00,287.08,287.14,287.08,287.13,710.0,283.0329,283.0921,283.0329,283.0822,710.0
2024-06-03 13:00:00,286.99,286.99,286.86,286.87,1574.0,282.9442,282.9442,282.816,282.8259,1574.0
2024-06-03 13:05:00,286.84,287.0,286.78,286.78,3889.0,282.7963,282.954,282.7371,282.7371,3889.0
2024-06-03 13:10:00,286.8,286.8,286.4,286.67,12778.0,282.7568,282.7568,282.3625,282.6287,12778.0
2024-06-03 13:15:00,286.69,287.08,286.67,287.06,3491.0,282.6484,283.0329,282.6287,283.0132,3491.0
2024-06-03 13:20:00,287.1,287.22,287.07,287.17,12412.0,283.0526,283.1709,283.023,283.1216,12412.0
2024-06-03 13:25:00,287.16,287.45,287.11,287.43,2510.0,283.1118,283.3977,283.0625,283.378,2510.0
2024-06-03 13:30:00,287.49,287.72,287.49,287.72,2200.0,283.4371,283.6639,283.4371,283.6639,2200.0
2024-06-03 13:35:00,287.6,287.78,287.53,287.78,2289.0,283.5456,283.723,283.4766,283.723,2289.0
2024-06-03 13:40:00,287.76,287.92,287.74,287.92,4502.0,283.7033,283.8611,283.6836,283.8611,4502.0
2024-06-03 13:45:00,287.86,287.95,287.81,287.88,1175.0,283.8019,283.8906,283.7526,283.8216,1175.0
2024-06-03 13:50:00,287.77,287.77,287.67,287.73,1300.0,283.7132,283.7132,283.6146,283.6737,1300.0
2024-06-03 13:55:00,287.72,287.77,287.59,287.72,12383.0,283.6639,283.7132,283.5357,283.6639,12383.0
2024-06-03 14:00:00,287.73,287.84,287.73,287.84,4555.0,283.6737,283.7822,283.6737,283.7822,4555.0
2024-06-03 14:05:00,287.84,287.99,287.77,287.87,2322.0,283.7822,283.9301,283.7132,283.8118,2322.0
2024-06-03 14:10:00,287.91,287.94,287.53,287.53,1910.0,283.8512,283.8808,283.4766,283.4766,1910.0
2024-06-03 14:15:00,287.52,287.74,287.52,287.74,26446.0,283.4667,283.6836,283.4667,283.6836,26446.0
2024-06-03 14:20:00,287.73,287.97,287.73,287.93,8176.0,283.6737,283.9104,283.6737,283.8709,8176.0
2024-06-03 14:25:00,287.99,288.07,287.74,287.74,10839.0,283.9301,284.0089,283.6836,283.6836,10839.0
2024-06-03 14:30:00,287.78,287.96,287.78,287.96,7716.0,283.723,283.9005,283.723,283.9005,7716.0
2024-06-03 14:35:00,287.89,288.04,287.87,288.04,5237.0,283.8315,283.9794,283.8118,283.9794,5237.0
2024-06-03 14:40:00,288.08,288.26,288.0,288.06,10995.0,284.0188,284.1963,283.9399,283.9991,10995.0
2024-06-03 14:45:00,288.09,288.15,288.06,288.14,4741.0,284.0287,284.0878,283.9991,284.078,4741.0
2024-06-03 14:50:00,288.16,288.16,287.87,287.89,10183.0,284.0977,284.0977,283.8118,283.8315,10183.0
2024-06-03 14:55:00,287.9,288.08,287.83,288.08,2897.0,283.8413,284.0188,283.7723,284.0188,2897.0
2024-06-03 15:00:00,288.08,288.26,288.01,288.18,2539.0,284.0188,284.1963,283.9498,284.1174,2539.0
2024-06-03 15:05:00,288.18,288.21,288.03,288.1,3400.0,284.1174,284.147,283.9695,284.0385,3400.0
2024-06-03 15:10:00,288.06,288.27,288.06,288.19,3882.0,283.9991,284.2061,283.9991,284.1273,3882.0
2024-06-03 15:15:00,288.17,288.27,288.13,288.25,5733.0,284.1075,284.2061,284.0681,284.1864,5733.0
2024-06-03 15:20:00,288.23,288.43,288.23,288.36,6761.0,284.1667,284.3639,284.1667,284.2949,6761.0
2024-06-03 15:25:00,288.37,288.44,288.31,288.32,5107.0,284.3047,284.3737,284.2456,284.2554,5107.0
2024-06-03 15:30:00,288.34,288.43,288.14,288.43,6931.0,284.2751,284.3639,284.078,284.3639,6931.0
2024-06-03 15:35:00,288.39,288.39,288.04,288.09,8365.0,284.3244,284.3244,283.9794,284.0287,8365.0
2024-06-03 15:40:00,288.11,288.28,288.08,288.18,3531.0,284.0484,284.216,284.0188,284.1174,3531.0
2024-06-03 15:45:00,288.23,288.41,288.23,288.39,2000.0,284.1667,284.3442,284.1667,284.3244,2000.0
2024-06-03 15:50:00,288.43,288.57,288.29,288.57,4753.0,284.3639,284.5019,284.2258,284.5019,4753.0
2024-06-03 15:55:00,288.53,289.13,288.53,289.12,18910.0,284.4625,285.054,284.4625,285.0441,18910.0
2024-06-04 09:30:00,288.62,288.62,288.08,288.09,21412.0,284.5512,284.5512,284.0188,284.0287,21412.0
2024-06-04 09:35:00,288.05,288.42,288.05,288.32,8118.0,283.9892,284.354,283.9892,284.2554,8118.0
2024-06-04 09:40:00,288.32,288.34,288.24,288.3,9267.0,284.2554,284.2751,284.1765,284.2357,9267.0
2024-06-04 09:45:00,288.31,288.55,288.31,288.39,10841.0,284.2456,284.4822,284.2456,284.3244,10841.0
2024-06-04 09:50:00,288.5,288.51,288.35,288.36,5451.0,284.4329,284.4427,284.285,284.2949,5451.0
2024-06-04 09:55:00,288.48,288.49,288.15,288.33,7437.0,284.4132,284.423,284.0878,284.2653,7437.0
2024-06-04 10:00:00,288.5,289.09,288.5,288.67,19789.0,284.4329,285.0146,284.4329,284.6005,19789.0
2024-06-04 10:05:00,288.44,288.49,288.23,288.39,13597.0,284.3737,284.423,284.1667,284.3244,13597.0
2024-06-04 10:10:00,288.24,288.43,288.24,288.24,3036.0,284.1765,284.3639,284.1765,284.1765,3036.0
2024-06-04 10:15:00,288.13,288.56,288.13,288.43,3283.0,284.0681,284.492,284.0681,284.3639,3283.0
2024-06-04 10:20:00,288.55,288.55,288.29,288.3,812.0,284.4822,284.4822,284.2258,284.2357,812.0
2024-06-04 10:25:00,288.32,288.64,288.32,288.64,1220.0,284.2554,284.5709,284.2554,284.5709,1220.0
2024-06-04 10:30:00,288.63,288.85,288.51,288.51,2217.0,284.561,284.7779,284.4427,284.4427,2217.0
2024-06-04 10:35:00,288.55,288.55,288.31,288.52,1000.0,284.4822,284.4822,284.2456,284.4526,1000.0
2024-06-04 10:40:00,288.82,288.83,288.71,288.73,1452.0,284.7484,284.7582,284.6399,284.6596,1452.0
2024-06-04 10:45:00,288.53,288.53,288.41,288.41,1319.0,284.4625,284.4625,284.3442,284.3442,1319.0
2024-06-04 10:50:00,288.5,288.51,288.42,288.43,1711.0,284.4329,284.4427,284.354,284.3639,1711.0
2024-06-04 10:55:00,288.36,288.36,288.0,288.03,2077.0,284.2949,284.2949,283.9399,283.9695,2077.0
2024-06-04 11:00:00,288.0,288.14,287.96,288.08,1847.0,283.9399,284.078,283.9005,284.0188,1847.0
2024-06-04 11:05:00,287.92,288.07,287.87,288.07,905.0,283.8611,284.0089,283.8118,284.0089,905.0
2024-06-04 11:10:00,288.17,288.17,287.98,287.98,400.0,284.1075,284.1075,283.9202,283.9202,400.0
2024-06-04 11:15:00,287.98,288.3,287.98,288.3,400.0,283.9202,284.2357,283.9202,284.2357,400.0
2024-06-04 11:20:00,288.35,288.37,288.34,288.34,644.0,284.285,284.3047,284.2751,284.2751,644.0
2024-06-04 11:25:00,288.24,288.24,288.04,288.04,2400.0,284.1765,284.1765,283.9794,283.9794,2400.0
2024-06-04 11:30:00,287.92,287.95,287.69,287.72,38549.0,283.8611,283.8906,283.6343,283.6639,38549.0
2024-06-04 11:35:00,287.78,287.78,287.66,287.76,1227.0,283.723,283.723,283.6047,283.7033,1227.0
2024-06-04 11:40:00,287.85,287.91,287.78,287.82,7536.0,283.792,283.8512,283.723,283.7625,7536.0
2024-06-04 11:45:00,287.86,287.89,287.73,287.79,3989.0,283.8019,283.8315,283.6737,283.7329,3989.0
2024-06-04 11:50:00,287.83,287.93,287.81,287.93,2715.0,283.7723,283.8709,283.7526,283.8709,2715.0
2024-06-04 11:55:00,287.85,287.85,287.67,287.67,650.0,283.792,283.792,283.6146,283.6146,650.0
2024-06-04 12:00:00,287.61,287.65,287.59,287.59,784.0,283.5554,283.5949,283.5357,283.5357,784.0
2024-06-04 12:05:00,287.67,287.67,287.57,287.6,467.0,283.6146,283.6146,283.516,283.5456,467.0
2024-06-04 12:10:00,287.56,287.58,287.51,287.58,1042.0,283.5061,283.5259,283.4568,283.5259,1042.0
2024-06-04 12:15:00,287.67,287.67,287.56,287.56,720.0,283.6146,283.6146,283.5061,283.5061,720.0
2024-06-04 12:20:00,287.69,287.74,287.62,287.74,637.0,283.6343,283.6836,283.5653,283.6836,637.0
2024-06-04 12:25:00,287.8,288.07,287.79,288.07,1724.0,283.7427,284.0089,283.7329,284.0089,1724.0
2024-06-04 12:30:00,288.03,288.05,287.94,287.94,800.0,283.9695,283.9892,283.8808,283.8808,800.0
2024-06-04 12:35:00,287.92,288.03,287.92,288.01,2160.0,283.8611,283.9695,283.8611,283.9498,2160.0
2024-06-04 12:40:00,288.01,288.41,287.99,288.32,3239.0,283.9498,284.3442,283.9301,284.2554,3239.0
2024-06-04 12:45:00,288.35,288.54,288.33,288.44,9988.0,284.285,284.4723,284.2653,284.3737,9988.0
2024-06-04 12:50:00,288.35,288.35,288.0,288.23,9130.0,284.285,284.285,283.9399,284.1667,9130.0
2024-06-04 12:55:00,288.23,288.32,288.23,288.29,8607.0,284.1667,284.2554,284.1667,284.2258,8607.0
2024-06-04 13:00:00,288.28,288.31,288.09,288.16,11470.0,284.216,284.2456,284.0287,284.0977,11470.0
2024-06-04 13:05:00,288.23,288.23,287.92,287.97,2495.0,284.1667,284.1667,283.8611,283.9104,2495.0
2024-06-04 13:10:00,287.99,288.27,287.99,288.22,3068.0,283.9301,284.2061,283.9301,284.1568,3068.0
2024-06-04 13:15:00,288.23,288.32,288.18,288.32,3134.0,284.1667,284.2554,284.1174,284.2554,3134.0
2024-06-04 13:20:00,288.37,288.44,288.27,288.31,4622.0,284.3047,284.3737,284.2061,284.2456,4622.0
2024-06-04 13:25:00,288.27,288.55,288.11,288.55,2258.0,284.2061,284.4822,284.0484,284.4822,2258.0
2024-06-04 13:30:00,288.6,288.6,288.24,288.24,4497.0,284.5315,284.5315,284.1765,284.1765,4497.0
2024-06-04 13:35:00,288.29,288.34,288.28,288.29,5110.0,284.2258,284.2751,284.216,284.2258,5110.0
2024-06-04 13:40:00,288.37,288.49,288.33,288.33,4403.0,284.3047,284.423,284.2653,284.2653,4403.0
2024-06-04 13:45:00,288.42,288.48,288.42,288.43,3046.0,284.354,284.4132,284.354,284.3639,3046.0
2024-06-04 13:50:00,288.53,288.54,288.38,288.44,1470.0,284.4625,284.4723,284.3146,284.3737,1470.0
2024-06-04 13:55:00,288.51,288.55,288.38,288.5,4297.0,284.4427,284.4822,284.3146,284.4329,4297.0
2024-06-04 14:00:00,288.46,288.62,288.43,288.62,3130.0,284.3934,284.5512,284.3639,284.5512,3130.0
2024-06-04 14:05:00,288.58,288.63,288.54,288.6,3437.0,284.5118,284.561,284.4723,284.5315,3437.0
2024-06-04 14:10:00,288.57,288.81,288.55,288.77,6011.0,284.5019,284.7385,284.4822,284.6991,6011.0
2024-06-04 14:15:00,288.8,289.15,288.8,289.07,6407.0,284.7287,285.0737,284.7287,284.9948,6407.0
2024-06-04 14:20:00,289.21,289.57,289.21,289.54,4500.0,285.1329,285.4878,285.1329,285.4582,4500.0
2024-06-04 14:25:00,289.59,289.59,289.26,289.56,4700.0,285.5075,285.5075,285.1822,285.4779,4700.0
2024-06-04 14:30:00,289.54,289.54,289.33,289.33,2908.0,285.4582,285.4582,285.2512,285.2512,2908.0
2024-06-04 14:35:00,289.38,289.43,289.33,289.43,2194.0,285.3005,285.3498,285.2512,285.3498,2194.0
2024-06-04 14:40:00,289.48,289.6,289.42,289.6,2445.0,285.3991,285.5174,285.3399,285.5174,2445.0
2024-06-04 14:45:00,289.66,289.69,289.5,289.57,4000.0,285.5765,285.6061,285.4188,285.4878,4000.0
2024-06-04 14:50:00,289.66,289.69,289.5,289.51,2936.0,285.5765,285.6061,285.4188,285.4286,2936.0
2024-06-04 14:55:00,289.49,289.49,289.28,289.28,3401.0,285.4089,285.4089,285.2019,285.2019,3401.0
2024-06-04 15:00:00,289.26,289.27,288.51,288.51,5539.0,285.1822,285.192,284.4427,284.4427,5539.0
2024-06-04 15:05:00,288.48,288.6,288.37,288.59,1380.0,284.4132,284.5315,284.3047,284.5216,1380.0
2024-06-04 15:10:00,288.64,288.87,288.62,288.64,10043.0,284.5709,284.7977,284.5512,284.5709,10043.0
2024-06-04 15:15:00,288.63,288.89,288.63,288.71,17118.0,284.561,284.8174,284.561,284.6399,17118.0
2024-06-04 15:20:00,288.71,288.9,288.64,288.84,21844.0,284.6399,284.8272,284.5709,284.7681,21844.0
2024-06-04 15:25:00,288.83,288.91,288.72,288.83,24447.0,284.7582,284.8371,284.6498,284.7582,24447.0
2024-06-04 15:30:00,288.84,288.91,288.64,288.81,14752.0,284.7681,284.8371,284.5709,284.7385,14752.0
2024-06-04 15:35:00,288.76,288.81,288.51,288.67,14854.0,284.6892,284.7385,284.4427,284.6005,14854.0
2024-06-04 15:40:00,288.75,289.16,288.75,289.16,15310.0,284.6794,285.0836,284.6794,285.0836,15310.0
2024-06-04 15:45:00,289.15,289.19,288.81,289.03,21759.0,285.0737,285.1132,284.7385,284.9554,21759.0
2024-06-04 15:50:00,289.03,289.33,289.03,289.2,36082.0,284.9554,285.2512,284.9554,285.123,36082.0
2024-06-04 15:55:00,289.23,289.26,289.1,289.22,57894.0,285.1526,285.1822,285.0244,285.1427,57894.0
2024-06-05 09:30:00,290.69,290.69,290.24,290.27,14467.0,286.592,286.592,286.1484,286.1779,14467.0
2024-06-05 09:35:00,290.28,290.34,290.09,290.11,7987.0,286.1878,286.2469,286.0005,286.0202,7987.0
2024-06-05 09:40:00,290.06,290.24,290.06,290.24,1407.0,285.9709,286.1484,285.9709,286.1484,1407.0
2024-06-05 09:45:00,290.3,290.31,290.14,290.14,5482.0,286.2075,286.2174,286.0498,286.0498,5482.0
2024-06-05 09:50:00,290.02,290.17,289.9,290.05,1700.0,285.9315,286.0793,285.8131,285.961,1700.0
2024-06-05 09:55:00,290.06,290.1,290.0,290.09,575.0,285.9709,286.0103,285.9117,286.0005,575.0
2024-06-05 10:00:00,289.99,290.08,289.28,289.96,3625.0,285.9019,285.9906,285.2019,285.8723,3625.0
2024-06-05 10:05:00,289.93,289.93,289.68,289.76,2500.0,285.8427,285.8427,285.5962,285.6751,2500.0
2024-06-05 10:10:00,289.64,289.77,289.64,289.75,1770.0,285.5568,285.685,285.5568,285.6653,1770.0
2024-06-05 10:15:00,289.79,289.82,289.79,289.79,600.0,285.7047,285.7343,285.7047,285.7047,600.0
2024-06-05 10:20:00,289.93,290.22,289.86,290.21,2209.0,285.8427,286.1286,285.7737,286.1188,2209.0
2024-06-05 10:25:00,290.17,290.34,290.13,290.22,4312.0,286.0793,286.2469,286.0399,286.1286,4312.0
2024-06-05 10:30:00,290.31,290.64,290.31,290.63,1700.0,286.2174,286.5427,286.2174,286.5329,1700.0
2024-06-05 10:35:00,290.65,290.72,290.51,290.6,2833.0,286.5526,286.6216,286.4145,286.5033,2833.0
2024-06-05 10:40:00,290.68,290.68,290.52,290.52,200.0,286.5821,286.5821,286.4244,286.4244,200.0
2024-06-05 10:45:00,290.53,290.61,290.52,290.61,309.0,286.4343,286.5131,286.4244,286.5131,309.0
2024-06-05 10:50:00,290.63,290.63,290.63,290.63,100.0,286.5329,286.5329,286.5329,286.5329,100.0
2024-06-05 10:55:00,290.56,290.62,290.56,290.62,400.0,286.4638,286.523,286.4638,286.523,400.0
2024-06-05 11:00:00,290.69,290.8,290.68,290.8,724.0,286.592,286.7005,286.5821,286.7005,724.0
2024-06-05 11:05:00,290.9,290.92,290.87,290.87,600.0,286.799,286.8188,286.7695,286.7695,600.0
2024-06-05 11:10:00,290.75,290.96,290.75,290.96,600.0,286.6512,286.8582,286.6512,286.8582,600.0
2024-06-05 11:15:00,291.1,291.17,291.1,291.17,272.0,286.9962,287.0652,286.9962,287.0652,272.0
2024-06-05 11:20:00,291.22,291.26,291.07,291.25,6500.0,287.1145,287.154,286.9667,287.1441,6500.0
2024-06-05 11:25:00,291.22,291.22,291.06,291.17,2500.0,287.1145,287.1145,286.9568,287.0652,2500.0
2024-06-05 11:30:00,291.24,291.24,291.18,291.22,1456.0,287.1343,287.1343,287.0751,287.1145,1456.0
2024-06-05 11:35:00,291.29,291.29,291.27,291.28,300.0,287.1835,287.1835,287.1638,287.1737,300.0
2024-06-05 11:40:00,291.46,291.47,291.41,291.43,665.0,287.3512,287.361,287.3019,287.3216,665.0
2024-06-05 11:45:00,291.41,291.41,291.28,291.28,400.0,287.3019,287.3019,287.1737,287.1737,400.0
2024-06-05 11:50:00,291.28,291.31,291.27,291.31,300.0,287.1737,287.2033,287.1638,287.2033,300.0
2024-06-05 11:55:00,291.22,291.3,291.22,291.29,1366.0,287.1145,287.1934,287.1145,287.1835,1366.0
2024-06-05 12:00:00,291.26,291.27,291.24,291.26,870.0,287.154,287.1638,287.1343,287.154,870.0
2024-06-05 12:05:00,291.27,291.28,291.25,291.26,537.0,287.1638,287.1737,287.1441,287.154,537.0
2024-06-05 12:10:00,291.25,291.31,291.19,291.22,5964.0,287.1441,287.2033,287.085,287.1145,5964.0
2024-06-05 12:15:00,291.21,291.25,291.12,291.24,4476.0,287.1047,287.1441,287.0159,287.1343,4476.0
2024-06-05 12:20:00,291.24,291.37,291.24,291.32,1480.0,287.1343,287.2624,287.1343,287.2131,1480.0
2024-06-05 12:25:00,291.34,291.41,291.29,291.36,4197.0,287.2328,287.3019,287.1835,287.2526,4197.0
2024-06-05 12:30:00,291.37,291.48,291.36,291.48,1460.0,287.2624,287.3709,287.2526,287.3709,1460.0
2024-06-05 12:35:00,291.48,291.66,291.48,291.58,2300.0,287.3709,287.5483,287.3709,287.4695,2300.0
2024-06-05 12:40:00,291.58,291.65,291.53,291.57,1664.0,287.4695,287.5385,287.4202,287.4596,1664.0
2024-06-05 12:45:00,291.6,291.66,291.54,291.63,1200.0,287.4892,287.5483,287.43,287.5188,1200.0
2024-06-05 12:50:00,291.64,291.72,291.64,291.68,1929.0,287.5286,287.6075,287.5286,287.5681,1929.0
2024-06-05 12:55:00,291.64,291.67,291.63,291.64,1000.0,287.5286,287.5582,287.5188,287.5286,1000.0
2024-06-05 13:00:00,291.62,291.75,291.55,291.73,2221.0,287.5089,287.6371,287.4399,287.6173,2221.0
2024-06-05 13:05:00,291.72,291.8,291.72,291.73,1400.0,287.6075,287.6864,287.6075,287.6173,1400.0
2024-06-05 13:10:00,291.77,291.79,291.76,291.76,1600.0,287.6568,287.6765,287.6469,287.6469,1600.0
2024-06-05 13:15:00,291.77,291.78,291.55,291.64,7181.0,287.6568,287.6666,287.4399,287.5286,7181.0
2024-06-05 13:20:00,291.58,291.58,291.35,291.5,3803.0,287.4695,287.4695,287.2427,287.3906,3803.0
2024-06-05 13:25:00,291.47,291.67,291.42,291.67,1300.0,287.361,287.5582,287.3117,287.5582,1300.0
2024-06-05 13:30:00,291.71,291.76,291.69,291.74,1902.0,287.5976,287.6469,287.5779,287.6272,1902.0
2024-06-05 13:35:00,291.73,291.8,291.71,291.8,2179.0,287.6173,287.6864,287.5976,287.6864,2179.0
2024-06-05 13:40:00,291.81,291.88,291.64,291.76,2800.0,287.6962,287.7652,287.5286,287.6469,2800.0
2024-06-05 13:45:00,291.75,291.83,291.71,291.83,3163.0,287.6371,287.7159,287.5976,287.7159,3163.0
2024-06-05 13:50:00,291.82,291.88,291.8,291.88,1200.0,287.7061,287.7652,287.6864,287.7652,1200.0
2024-06-05 13:55:00,291.88,291.95,291.85,291.95,1822.0,287.7652,287.8342,287.7357,287.8342,1822.0
2024-06-05 14:00:00,291.92,292.04,291.86,292.01,2789.0,287.8047,287.923,287.7455,287.8934,2789.0
2024-06-05 14:05:00,291.96,291.98,291.84,291.96,3455.0,287.8441,287.8638,287.7258,287.8441,3455.0
2024-06-05 14:10:00,291.96,292.01,291.85,291.86,3446.0,287.8441,287.8934,287.7357,287.7455,3446.0
2024-06-05 14:15:00,291.89,291.93,291.87,291.93,2222.0,287.7751,287.8145,287.7554,287.8145,2222.0
2024-06-05 14:20:00,291.92,291.99,291.87,291.93,5168.0,287.8047,287.8737,287.7554,287.8145,5168.0
2024-06-05 14:25:00,291.96,292.05,291.94,292.05,3482.0,287.8441,287.9328,287.8244,287.9328,3482.0
2024-06-05 14:30:00,292.07,292.29,292.05,292.25,1300.0,287.9526,288.1695,287.9328,288.13,1300.0
2024-06-05 14:35:00,292.26,292.26,292.18,292.23,4093.0,288.1399,288.1399,288.061,288.1103,4093.0
2024-06-05 14:40:00,292.27,292.33,292.24,292.33,2047.0,288.1497,288.2089,288.1202,288.2089,2047.0
2024-06-05 14:45:00,292.33,292.33,292.26,292.26,2225.0,288.2089,288.2089,288.1399,288.1399,2225.0
2024-06-05 14:50:00,292.28,292.33,292.26,292.33,2201.0,288.1596,288.2089,288.1399,288.2089,2201.0
2024-06-05 14:55:00,292.34,292.34,292.28,292.28,2537.0,288.2187,288.2187,288.1596,288.1596,2537.0
2024-06-05 15:00:00,292.25,292.4,292.19,292.3,2863.0,288.13,288.2779,288.0709,288.1793,2863.0
2024-06-05 15:05:00,292.35,292.35,292.26,292.26,1700.0,288.2286,288.2286,288.1399,288.1399,1700.0
2024-06-05 15:10:00,292.32,292.4,292.28,292.39,5917.0,288.199,288.2779,288.1596,288.268,5917.0
2024-06-05 15:15:00,292.38,292.44,292.32,292.4,9041.0,288.2582,288.3173,288.199,288.2779,9041.0
2024-06-05 15:20:00,292.39,292.42,292.32,292.35,10080.0,288.268,288.2976,288.199,288.2286,10080.0
2024-06-05 15:25:00,292.35,292.35,292.18,292.18,10160.0,288.2286,288.2286,288.061,288.061,10160.0
2024-06-05 15:30:00,292.16,292.26,292.09,292.23,12133.0,288.0413,288.1399,287.9723,288.1103,12133.0
2024-06-05 15:35:00,292.23,292.4,292.22,292.38,12286.0,288.1103,288.2779,288.1004,288.2582,12286.0
2024-06-05 15:40:00,292.4,292.4,292.21,292.26,13708.0,288.2779,288.2779,288.0906,288.1399,13708.0
2024-06-05 15:45:00,292.24,292.26,292.04,292.08,13477.0,288.1202,288.1399,287.923,287.9624,13477.0
2024-06-05 15:50:00,292.1,292.58,291.98,292.57,25680.0,287.9821,288.4554,287.8638,288.4455,25680.0
2024-06-05 15:55:00,292.56,292.69,292.52,292.69,44388.0,288.4356,288.5638,288.3962,288.5638,44388.0
2024-06-06 09:30:00,292.75,292.88,292.67,292.82,15714.0,288.623,288.7511,288.5441,288.692,15714.0
2024-06-06 09:35:00,292.78,292.94,292.73,292.93,6347.0,288.6525,288.8103,288.6032,288.8004,6347.0
2024-06-06 09:40:00,292.9,293.1,292.9,293.1,6460.0,288.7709,288.968,288.7709,288.968,6460.0
2024-06-06 09:45:00,293.1,293.1,292.87,292.93,8591.0,288.968,288.968,288.7413,288.8004,8591.0
2024-06-06 09:50:00,292.97,292.99,292.82,292.87,6018.0,288.8399,288.8596,288.692,288.7413,6018.0
2024-06-06 09:55:00,292.8,292.95,292.6,292.61,6711.0,288.6723,288.8201,288.4751,288.4849,6711.0
2024-06-06 10:00:00,292.57,292.78,292.57,292.75,557.0,288.4455,288.6525,288.4455,288.623,557.0
2024-06-06 10:05:00,292.63,292.82,292.63,292.79,2402.0,288.5047,288.692,288.5047,288.6624,2402.0
2024-06-06 10:10:00,292.78,292.86,292.74,292.74,1022.0,288.6525,288.7314,288.6131,288.6131,1022.0
2024-06-06 10:15:00,292.75,292.75,292.66,292.66,718.0,288.623,288.623,288.5342,288.5342,718.0
2024-06-06 10:20:00,292.69,292.93,292.67,292.93,1100.0,288.5638,288.8004,288.5441,288.8004,1100.0
2024-06-06 10:25:00,292.93,292.93,292.81,292.9,9394.0,288.8004,288.8004,288.6821,288.7709,9394.0
2024-06-06 10:30:00,292.88,292.88,292.72,292.79,2184.0,288.7511,288.7511,288.5934,288.6624,2184.0
2024-06-06 10:35:00,292.69,292.86,292.68,292.72,2014.0,288.5638,288.7314,288.554,288.5934,2014.0
2024-06-06 10:40:00,292.7,292.71,292.64,292.7,577.0,288.5737,288.5835,288.5145,288.5737,577.0
2024-06-06 10:45:00,292.78,292.82,292.78,292.78,745.0,288.6525,288.692,288.6525,288.6525,745.0
2024-06-06 10:50:00,292.77,292.77,292.54,292.55,1107.0,288.6427,288.6427,288.4159,288.4258,1107.0
2024-06-06 10:55:00,292.67,292.67,292.59,292.59,564.0,288.5441,288.5441,288.4652,288.4652,564.0
2024-06-06 11:00:00,292.57,292.62,292.57,292.62,300.0,288.4455,288.4948,288.4455,288.4948,300.0
2024-06-06 11:05:00,292.59,292.59,292.59,292.59,100.0,288.4652,288.4652,288.4652,288.4652,100.0
2024-06-06 11:10:00,292.6,292.6,292.6,292.6,111.0,288.4751,288.4751,288.4751,288.4751,111.0
2024-06-06 11:15:00,292.71,292.71,292.63,292.63,243.0,288.5835,288.5835,288.5047,288.5047,243.0
2024-06-06 11:20:00,292.64,292.64,292.64,292.64,100.0,288.5145,288.5145,288.5145,288.5145,100.0
2024-06-06 11:25:00,292.55,292.65,292.52,292.59,584.0,288.4258,288.5244,288.3962,288.4652,584.0
2024-06-06 11:30:00,292.58,292.58,292.53,292.53,200.0,288.4554,288.4554,288.4061,288.4061,200.0
2024-06-06 11:35:00,292.47,292.57,292.47,292.56,2608.0,288.3469,288.4455,288.3469,288.4356,2608.0
2024-06-06 11:40:00,292.46,292.48,292.41,292.41,942.0,288.3371,288.3568,288.2878,288.2878,942.0
2024-06-06 11:45:00,292.42,292.47,292.4,292.41,1400.0,288.2976,288.3469,288.2779,288.2878,1400.0
2024-06-06 11:50:00,292.44,292.53,292.43,292.47,3132.0,288.3173,288.4061,288.3075,288.3469,3132.0
2024-06-06 11:55:00,292.48,292.48,292.36,292.38,1890.0,288.3568,288.3568,288.2385,288.2582,1890.0
2024-06-06 12:00:00,292.37,292.44,292.31,292.41,2489.0,288.2483,288.3173,288.1892,288.2878,2489.0
2024-06-06 12:05:00,292.39,292.45,292.31,292.36,2450.0,288.268,288.3272,288.1892,288.2385,2450.0
2024-06-06 12:10:00,292.38,292.38,292.31,292.36,1113.0,288.2582,288.2582,288.1892,288.2385,1113.0
2024-06-06 12:15:00,292.32,292.32,292.1,292.25,2891.0,288.199,288.199,287.9821,288.13,2891.0
2024-06-06 12:20:00,292.28,292.28,292.16,292.25,4253.0,288.1596,288.1596,288.0413,288.13,4253.0
2024-06-06 12:25:00,292.25,292.26,292.09,292.16,1752.0,288.13,288.1399,287.9723,288.0413,1752.0
2024-06-06 12:30:00,292.09,292.13,292.01,292.01,2474.0,287.9723,288.0117,287.8934,287.8934,2474.0
2024-06-06 12:35:00,292.04,292.08,291.99,292.05,2115.0,287.923,287.9624,287.8737,287.9328,2115.0
2024-06-06 12:40:00,292.01,292.03,291.95,291.98,1400.0,287.8934,287.9131,287.8342,287.8638,1400.0
2024-06-06 12:45:00,292.0,292.1,292.0,292.06,1600.0,287.8835,287.9821,287.8835,287.9427,1600.0
2024-06-06 12:50:00,292.06,292.08,292.03,292.03,3254.0,287.9427,287.9624,287.9131,287.9131,3254.0
2024-06-06 12:55:00,292.05,292.05,291.94,291.99,4999.0,287.9328,287.9328,287.8244,287.8737,4999.0
2024-06-06 13:00:00,291.98,292.19,291.95,292.18,13522.0,287.8638,288.0709,287.8342,288.061,13522.0
2024-06-06 13:05:00,292.21,292.21,292.01,292.02,3261.0,288.0906,288.0906,287.8934,287.9033,3261.0
2024-06-06 13:10:00,292.11,292.18,292.06,292.18,4529.0,287.992,288.061,287.9427,288.061,4529.0
2024-06-06 13:15:00,292.15,292.27,292.13,292.27,7873.0,288.0314,288.1497,288.0117,288.1497,7873.0
2024-06-06 13:20:00,292.25,292.4,292.21,292.4,3085.0,288.13,288.2779,288.0906,288.2779,3085.0
2024-06-06 13:25:00,292.36,292.44,292.35,292.38,10153.0,288.2385,288.3173,288.2286,288.2582,10153.0
2024-06-06 13:30:00,292.38,292.43,292.38,292.43,4153.0,288.2582,288.3075,288.2582,288.3075,4153.0
2024-06-06 13:35:00,292.43,292.55,292.43,292.55,2109.0,288.3075,288.4258,288.3075,288.4258,2109.0
2024-06-06 13:40:00,292.54,292.54,292.43,292.45,2977.0,288.4159,288.4159,288.3075,288.3272,2977.0
2024-06-06 13:45:00,292.49,292.49,292.35,292.37,7022.0,288.3666,288.3666,288.2286,288.2483,7022.0
2024-06-06 13:50:00,292.41,292.53,292.37,292.53,4134.0,288.2878,288.4061,288.2483,288.4061,4134.0
2024-06-06 13:55:00,292.54,292.55,292.41,292.42,4142.0,288.4159,288.4258,288.2878,288.2976,4142.0
2024-06-06 14:00:00,292.41,292.47,292.22,292.22,5442.0,288.2878,288.3469,288.1004,288.1004,5442.0
2024-06-06 14:05:00,292.19,292.19,291.69,291.69,8009.0,288.0709,288.0709,287.5779,287.5779,8009.0
2024-06-06 14:10:00,291.69,291.91,291.59,291.84,18474.0,287.5779,287.7948,287.4793,287.7258,18474.0
2024-06-06 14:15:00,291.83,292.11,291.76,292.06,9268.0,287.7159,287.992,287.6469,287.9427,9268.0
2024-06-06 14:20:00,292.0,292.13,291.96,292.1,1550.0,287.8835,288.0117,287.8441,287.9821,1550.0
2024-06-06 14:25:00,292.07,292.09,292.0,292.08,8812.0,287.9526,287.9723,287.8835,287.9624,8812.0
2024-06-06 14:30:00,292.05,292.13,291.98,292.13,1600.0,287.9328,288.0117,287.8638,288.0117,1600.0
2024-06-06 14:35:00,292.18,292.19,292.03,292.09,1553.0,288.061,288.0709,287.9131,287.9723,1553.0
2024-06-06 14:40:00,292.17,292.35,292.17,292.23,3797.0,288.0511,288.2286,288.0511,288.1103,3797.0
2024-06-06 14:45:00,292.27,292.38,292.25,292.37,4104.0,288.1497,288.2582,288.13,288.2483,4104.0
2024-06-06 14:50:00,292.4,292.59,292.36,292.59,2043.0,288.2779,288.4652,288.2385,288.4652,2043.0
2024-06-06 14:55:00,292.54,292.59,292.54,292.54,2971.0,288.4159,288.4652,288.4159,288.4159,2971.0
2024-06-06 15:00:00,292.51,292.53,292.47,292.51,2742.0,288.3864,288.4061,288.3469,288.3864,2742.0
2024-06-06 15:05:00,292.53,292.64,292.53,292.64,3919.0,288.4061,288.5145,288.4061,288.5145,3919.0
2024-06-06 15:10:00,292.66,292.67,292.4,292.4,3967.0,288.5342,288.5441,288.2779,288.2779,3967.0
2024-06-06 15:15:00,292.41,292.49,292.41,292.49,4605.0,288.2878,288.3666,288.2878,288.3666,4605.0
2024-06-06 15:20:00,292.48,292.5,292.34,292.41,6615.0,288.3568,288.3765,288.2187,288.2878,6615.0
2024-06-06 15:25:00,292.4,292.61,292.34,292.6,13432.0,288.2779,288.4849,288.2187,288.4751,13432.0
2024-06-06 15:30:00,292.56,292.59,292.5,292.51,10101.0,288.4356,288.4652,288.3765,288.3864,10101.0
2024-06-06 15:35:00,292.43,292.56,292.36,292.45,8000.0,288.3075,288.4356,288.2385,288.3272,8000.0
2024-06-06 15:40:00,292.44,292.44,292.32,292.37,36580.0,288.3173,288.3173,288.199,288.2483,36580.0
2024-06-06 15:45:00,292.35,292.63,292.3,292.51,11430.0,288.2286,288.5047,288.1793,288.3864,11430.0
2024-06-06 15:50:00,292.57,292.62,292.39,292.54,15758.0,288.4455,288.4948,288.268,288.4159,15758.0
2024-06-06 15:55:00,292.55,292.6,292.41,292.54,32346.0,288.4258,288.4751,288.2878,288.4159,32346.0
2024-06-07 09:30:00,291.91,291.91,291.34,291.36,14963.0,287.7948,287.7948,287.2328,287.2526,14963.0
2024-06-07 09:35:00,291.36,291.64,291.36,291.54,5087.0,287.2526,287.5286,287.2526,287.43,5087.0
2024-06-07 09:40:00,291.57,291.98,291.57,291.9,5263.0,287.4596,287.8638,287.4596,287.785,5263.0
2024-06-07 09:45:00,292.05,292.11,291.97,292.09,6051.0,287.9328,287.992,287.854,287.9723,6051.0
2024-06-07 09:50:00,292.15,292.38,292.13,292.21,5436.0,288.0314,288.2582,288.0117,288.0906,5436.0
2024-06-07 09:55:00,292.21,292.22,292.01,292.07,5453.0,288.0906,288.1004,287.8934,287.9526,5453.0
2024-06-07 10:00:00,292.16,292.32,292.16,292.31,3862.0,288.0413,288.199,288.0413,288.1892,3862.0
2024-06-07 10:05:00,292.29,292.37,292.26,292.37,568.0,288.1695,288.2483,288.1399,288.2483,568.0
2024-06-07 10:10:00,292.2,292.3,292.18,292.3,497.0,288.0807,288.1793,288.061,288.1793,497.0
2024-06-07 10:15:00,292.37,292.51,292.37,292.51,510.0,288.2483,288.3864,288.2483,288.3864,510.0
2024-06-07 10:20:00,292.52,292.55,292.52,292.55,1100.0,288.3962,288.4258,288.3962,288.4258,1100.0
2024-06-07 10:25:00,292.55,292.6,292.48,292.6,2819.0,288.4258,288.4751,288.3568,288.4751,2819.0
2024-06-07 10:30:00,292.54,292.54,292.39,292.4,1253.0,288.4159,288.4159,288.268,288.2779,1253.0
2024-06-07 10:35:00,292.66,292.97,292.66,292.97,1400.0,288.5342,288.8399,288.5342,288.8399,1400.0
2024-06-07 10:40:00,293.11,293.28,293.11,293.23,2275.0,288.9779,289.1455,288.9779,289.0962,2275.0
2024-06-07 10:45:00,293.29,293.4,293.27,293.36,1751.0,289.1554,289.2638,289.1356,289.2244,1751.0
2024-06-07 10:50:00,293.3,293.3,293.13,293.14,1136.0,289.1652,289.1652,288.9976,289.0075,1136.0
2024-06-07 10:55:00,292.95,292.98,292.85,292.89,3318.0,288.8201,288.8497,288.7216,288.761,3318.0
2024-06-07 11:00:00,292.88,292.88,292.52,292.61,2967.0,288.7511,288.7511,288.3962,288.4849,2967.0
2024-06-07 11:05:00,292.61,292.61,292.24,292.39,3257.0,288.4849,288.4849,288.1202,288.268,3257.0
2024-06-07 11:10:00,292.34,292.44,292.26,292.44,1328.0,288.2187,288.3173,288.1399,288.3173,1328.0
2024-06-07 11:15:00,292.44,292.44,292.35,292.4,1290.0,288.3173,288.3173,288.2286,288.2779,1290.0
2024-06-07 11:20:00,292.3,292.65,292.3,292.65,2300.0,288.1793,288.5244,288.1793,288.5244,2300.0
2024-06-07 11:25:00,292.71,292.71,292.56,292.65,3864.0,288.5835,288.5835,288.4356,288.5244,3864.0
2024-06-07 11:30:00,292.88,292.94,292.8,292.82,21127.0,288.7511,288.8103,288.6723,288.692,21127.0
2024-06-07 11:35:00,292.81,292.82,292.57,292.57,12400.0,288.6821,288.692,288.4455,288.4455,12400.0
2024-06-07 11:40:00,292.66,292.73,292.6,292.6,2496.0,288.5342,288.6032,288.4751,288.4751,2496.0
2024-06-07 11:45:00,292.63,292.75,292.61,292.7,1056.0,288.5047,288.623,288.4849,288.5737,1056.0
2024-06-07 11:50:00,292.75,292.76,292.75,292.76,400.0,288.623,288.6328,288.623,288.6328,400.0
2024-06-07 11:55:00,292.84,292.84,292.84,292.84,100.0,288.7117,288.7117,288.7117,288.7117,100.0
2024-06-07 12:00:00,292.7,292.71,292.67,292.67,1134.0,288.5737,288.5835,288.5441,288.5441,1134.0
2024-06-07 12:05:00,292.75,292.89,292.74,292.88,1946.0,288.623,288.761,288.6131,288.7511,1946.0
2024-06-07 12:10:00,292.88,292.96,292.88,292.96,3600.0,288.7511,288.83,288.7511,288.83,3600.0
2024-06-07 12:15:00,292.83,293.0,292.82,292.98,4406.0,288.7018,288.8694,288.692,288.8497,4406.0
2024-06-07 12:20:00,292.97,293.02,292.96,293.01,4300.0,288.8399,288.8892,288.83,288.8793,4300.0
2024-06-07 12:25:00,293.1,293.16,293.02,293.13,3258.0,288.968,289.0272,288.8892,288.9976,3258.0
2024-06-07 12:30:00,293.23,293.34,293.07,293.08,5139.0,289.0962,289.2046,288.9385,288.9483,5139.0
2024-06-07 12:35:00,293.05,293.05,292.9,292.95,6469.0,288.9187,288.9187,288.7709,288.8201,6469.0
2024-06-07 12:40:00,292.97,292.98,292.82,292.95,5288.0,288.8399,288.8497,288.692,288.8201,5288.0
2024-06-07 12:45:00,292.94,292.94,292.63,292.77,8395.0,288.8103,288.8103,288.5047,288.6427,8395.0
2024-06-07 12:50:00,292.82,293.14,292.82,293.14,12159.0,288.692,289.0075,288.692,289.0075,12159.0
2024-06-07 12:55:00,293.16,293.4,293.14,293.38,16145.0,289.0272,289.2638,289.0075,289.2441,16145.0
2024-06-07 13:00:00,293.37,293.37,293.07,293.08,7810.0,289.2342,289.2342,288.9385,288.9483,7810.0
2024-06-07 13:05:00,293.14,293.22,293.13,293.17,2927.0,289.0075,289.0863,288.9976,289.037,2927.0
2024-06-07 13:10:00,293.14,293.29,293.06,293.2,6220.0,289.0075,289.1554,288.9286,289.0666,6220.0
2024-06-07 13:15:00,293.21,293.34,293.2,293.3,5167.0,289.0765,289.2046,289.0666,289.1652,5167.0
2024-06-07 13:20:00,293.29,293.61,293.26,293.61,4566.0,289.1554,289.4708,289.1258,289.4708,4566.0
2024-06-07 13:25:00,293.51,293.51,293.26,293.28,3501.0,289.3723,289.3723,289.1258,289.1455,3501.0
2024-06-07 13:30:00,293.27,293.3,293.25,293.27,4679.0,289.1356,289.1652,289.1159,289.1356,4679.0
2024-06-07 13:35:00,293.25,293.34,293.14,293.22,3666.0,289.1159,289.2046,289.0075,289.0863,3666.0
2024-06-07 13:40:00,293.25,293.26,293.08,293.22,4233.0,289.1159,289.1258,288.9483,289.0863,4233.0
2024-06-07 13:45:00,293.19,293.28,293.09,293.27,3732.0,289.0568,289.1455,288.9582,289.1356,3732.0
2024-06-07 13:50:00,293.24,293.37,293.24,293.24,4049.0,289.1061,289.2342,289.1061,289.1061,4049.0
2024-06-07 13:55:00,293.24,293.37,293.15,293.15,3789.0,289.1061,289.2342,289.0173,289.0173,3789.0
2024-06-07 14:00:00,293.06,293.06,292.55,292.63,4568.0,288.9286,288.9286,288.4258,288.5047,4568.0
2024-06-07 14:05:00,292.54,292.55,292.13,292.28,7958.0,288.4159,288.4258,288.0117,288.1596,7958.0
2024-06-07 14:10:00,292.24,292.28,291.89,291.89,7125.0,288.1202,288.1596,287.7751,287.7751,7125.0
2024-06-07 14:15:00,291.86,292.13,291.82,292.04,6660.0,287.7455,288.0117,287.7061,287.923,6660.0
2024-06-07 14:20:00,292.01,292.42,292.01,292.35,4651.0,287.8934,288.2976,287.8934,288.2286,4651.0
2024-06-07 14:25:00,292.36,292.57,292.35,292.49,3639.0,288.2385,288.4455,288.2286,288.3666,3639.0
2024-06-07 14:30:00,292.44,292.57,292.41,292.48,4454.0,288.3173,288.4455,288.2878,288.3568,4454.0
2024-06-07 14:35:00,292.4,292.59,292.38,292.59,4462.0,288.2779,288.4652,288.2582,288.4652,4462.0
2024-06-07 14:40:00,292.58,292.79,292.58,292.79,5006.0,288.4554,288.6624,288.4554,288.6624,5006.0
2024-06-07 14:45:00,292.79,292.86,292.75,292.76,3320.0,288.6624,288.7314,288.623,288.6328,3320.0
2024-06-07 14:50:00,292.77,292.82,292.6,292.82,4322.0,288.6427,288.692,288.4751,288.692,4322.0
2024-06-07 14:55:00,292.81,292.81,292.65,292.65,3719.0,288.6821,288.6821,288.5244,288.5244,3719.0
2024-06-07 15:00:00,292.5,292.81,292.48,292.7,5649.0,288.3765,288.6821,288.3568,288.5737,5649.0
2024-06-07 15:05:00,292.72,292.72,292.42,292.42,7878.0,288.5934,288.5934,288.2976,288.2976,7878.0
2024-06-07 15:10:00,292.49,292.57,292.1,292.27,6202.0,288.3666,288.4455,287.9821,288.1497,6202.0
2024-06-07 15:15:00,292.31,292.49,292.17,292.18,7728.0,288.1892,288.3666,288.0511,288.061,7728.0
2024-06-07 15:20:00,292.21,292.33,292.01,292.26,11176.0,288.0906,288.2089,287.8934,288.1399,11176.0
2024-06-07 15:25:00,292.24,292.51,292.15,292.49,13039.0,288.1202,288.3864,288.0314,288.3666,13039.0
2024-06-07 15:30:00,292.47,292.55,292.37,292.48,14629.0,288.3469,288.4258,288.2483,288.3568,14629.0
2024-06-07 15:35:00,292.38,292.45,292.27,292.3,18378.0,288.2582,288.3272,288.1497,288.1793,18378.0
2024-06-07 15:40:00,292.34,292.44,292.24,292.36,20028.0,288.2187,288.3173,288.1202,288.2385,20028.0
2024-06-07 15:45:00,292.31,292.31,292.09,292.13,21041.0,288.1892,288.1892,287.9723,288.0117,21041.0
2024-06-07 15:50:00,292.12,292.31,292.0,292.03,17908.0,288.0018,288.1892,287.8835,287.9131,17908.0
2024-06-07 15:55:00,292.18,292.35,291.98,292.12,28495.0,288.061,288.2286,287.8638,288.0018,28495.0
2024-06-10 09:30:00,291.6,291.64,291.38,291.5,25898.0,287.4892,287.5286,287.2723,287.3906,25898.0
2024-06-10 09:35:00,291.54,291.54,291.41,291.48,15058.0,287.43,287.43,287.3019,287.3709,15058.0
2024-06-10 09:40:00,291.39,291.55,291.34,291.45,33779.0,287.2821,287.4399,287.2328,287.3413,33779.0
2024-06-10 09:45:00,291.44,291.46,291.32,291.42,56159.0,287.3314,287.3512,287.2131,287.3117,56159.0
2024-06-10 09:50:00,291.46,291.54,291.4,291.5,9086.0,287.3512,287.43,287.292,287.3906,9086.0
2024-06-10 09:55:00,291.52,291.65,291.47,291.62,2700.0,287.4103,287.5385,287.361,287.5089,2700.0
2024-06-10 10:00:00,291.61,291.73,291.59,291.72,2702.0,287.499,287.6173,287.4793,287.6075,2702.0
2024-06-10 10:05:00,291.72,291.91,291.72,291.9,5600.0,287.6075,287.7948,287.6075,287.785,5600.0
2024-06-10 10:10:00,291.91,291.91,291.74,291.74,2700.0,287.7948,287.7948,287.6272,287.6272,2700.0
2024-06-10 10:15:00,291.73,291.81,291.73,291.78,722.0,287.6173,287.6962,287.6173,287.6666,722.0
2024-06-10 10:20:00,291.84,291.86,291.84,291.85,336.0,287.7258,287.7455,287.7258,287.7357,336.0
2024-06-10 10:25:00,291.87,291.94,291.85,291.93,1000.0,287.7554,287.8244,287.7357,287.8145,1000.0
2024-06-10 10:30:00,291.94,291.96,291.89,291.93,2215.0,287.8244,287.8441,287.7751,287.8145,2215.0
2024-06-10 10:35:00,291.89,292.01,291.89,291.97,1010.0,287.7751,287.8934,287.7751,287.854,1010.0
2024-06-10 10:40:00,291.97,291.97,291.91,291.93,300.0,287.854,287.854,287.7948,287.8145,300.0
2024-06-10 10:45:00,291.94,292.08,291.94,292.05,400.0,287.8244,287.9624,287.8244,287.9328,400.0
2024-06-10 10:50:00,292.05,292.11,292.05,292.11,3742.0,287.9328,287.992,287.9328,287.992,3742.0
2024-06-10 10:55:00,292.07,292.07,291.99,292.03,1476.0,287.9526,287.9526,287.8737,287.9131,1476.0
2024-06-10 11:00:00,292.05,292.08,292.01,292.01,1677.0,287.9328,287.9624,287.8934,287.8934,1677.0
2024-06-10 11:05:00,292.05,292.17,292.03,292.16,2174.0,287.9328,288.0511,287.9131,288.0413,2174.0
2024-06-10 11:10:00,292.15,292.15,292.06,292.06,1910.0,288.0314,288.0314,287.9427,287.9427,1910.0
2024-06-10 11:15:00,292.07,292.1,292.06,292.1,811.0,287.9526,287.9821,287.9427,287.9821,811.0
2024-06-10 11:20:00,292.18,292.26,292.17,292.25,11725.0,288.061,288.1399,288.0511,288.13,11725.0
2024-06-10 11:25:00,292.31,292.36,292.3,292.36,3523.0,288.1892,288.2385,288.1793,288.2385,3523.0
2024-06-10 11:30:00,292.38,292.49,292.38,292.43,2600.0,288.2582,288.3666,288.2582,288.3075,2600.0
2024-06-10 11:35:00,292.44,292.44,292.33,292.38,1223.0,288.3173,288.3173,288.2089,288.2582,1223.0
2024-06-10 11:40:00,292.45,292.53,292.45,292.5,5124.0,288.3272,288.4061,288.3272,288.3765,5124.0
2024-06-10 11:45:00,292.46,292.47,292.41,292.45,770.0,288.3371,288.3469,288.2878,288.3272,770.0
2024-06-10 11:50:00,292.55,292.58,292.54,292.54,792.0,288.4258,288.4554,288.4159,288.4159,792.0
2024-06-10 11:55:00,292.69,292.71,292.47,292.47,2920.0,288.5638,288.5835,288.3469,288.3469,2920.0
2024-06-10 12:00:00,292.51,292.56,292.48,292.55,1856.0,288.3864,288.4356,288.3568,288.4258,1856.0
2024-06-10 12:05:00,292.56,292.56,292.51,292.54,3924.0,288.4356,288.4356,288.3864,288.4159,3924.0
2024-06-10 12:10:00,292.57,292.61,292.57,292.61,3552.0,288.4455,288.4849,288.4455,288.4849,3552.0
2024-06-10 12:15:00,292.65,292.78,292.64,292.69,1687.0,288.5244,288.6525,288.5145,288.5638,1687.0
2024-06-10 12:20:00,292.72,292.73,292.69,292.69,1001.0,288.5934,288.6032,288.5638,288.5638,1001.0
2024-06-10 12:25:00,292.65,292.68,292.58,292.68,1813.0,288.5244,288.554,288.4554,288.554,1813.0
2024-06-10 12:30:00,292.63,292.66,292.55,292.63,1551.0,288.5047,288.5342,288.4258,288.5047,1551.0
2024-06-10 12:35:00,292.64,292.65,292.6,292.65,600.0,288.5145,288.5244,288.4751,288.5244,600.0
2024-06-10 12:40:00,292.7,292.7,292.65,292.65,375.0,288.5737,288.5737,288.5244,288.5244,375.0
2024-06-10 12:45:00,292.7,292.7,292.57,292.6,929.0,288.5737,288.5737,288.4455,288.4751,929.0
2024-06-10 12:50:00,292.66,292.66,292.65,292.65,399.0,288.5342,288.5342,288.5244,288.5244,399.0
2024-06-10 12:55:00,292.66,292.67,292.65,292.65,600.0,288.5342,288.5441,288.5244,288.5244,600.0
2024-06-10 13:00:00,292.61,292.61,292.39,292.55,8621.0,288.4849,288.4849,288.268,288.4258,8621.0
2024-06-10 13:05:00,292.57,292.6,292.49,292.5,1225.0,288.4455,288.4751,288.3666,288.3765,1225.0
2024-06-10 13:10:00,292.49,292.53,292.39,292.44,5999.0,288.3666,288.4061,288.268,288.3173,5999.0
2024-06-10 13:15:00,292.44,292.46,292.32,292.46,1706.0,288.3173,288.3371,288.199,288.3371,1706.0
2024-06-10 13:20:00,292.5,292.52,292.49,292.5,900.0,288.3765,288.3962,288.3666,288.3765,900.0
2024-06-10 13:25:00,292.5,292.51,292.36,292.37,3936.0,288.3765,288.3864,288.2385,288.2483,3936.0
2024-06-10 13:30:00,292.33,292.44,292.32,292.44,952.0,288.2089,288.3173,288.199,288.3173,952.0
2024-06-10 13:35:00,292.44,292.45,292.34,292.35,606.0,288.3173,288.3272,288.2187,288.2286,606.0
2024-06-10 13:40:00,292.43,292.61,292.4,292.61,2404.0,288.3075,288.4849,288.2779,288.4849,2404.0
2024-06-10 13:45:00,292.65,293.08,292.64,293.04,6769.0,288.5244,288.9483,288.5145,288.9089,6769.0
2024-06-10 13:50:00,293.08,293.09,292.92,292.96,1598.0,288.9483,288.9582,288.7906,288.83,1598.0
2024-06-10 13:55:00,292.93,292.94,292.84,292.86,922.0,288.8004,288.8103,288.7117,288.7314,922.0
2024-06-10 14:00:00,292.88,292.89,292.77,292.87,1646.0,288.7511,288.761,288.6427,288.7413,1646.0
2024-06-10 14:05:00,292.86,293.03,292.84,292.86,2382.0,288.7314,288.899,288.7117,288.7314,2382.0
2024-06-10 14:10:00,292.79,292.82,292.73,292.79,1687.0,288.6624,288.692,288.6032,288.6624,1687.0
2024-06-10 14:15:00,292.77,292.9,292.58,292.61,1700.0,288.6427,288.7709,288.4554,288.4849,1700.0
2024-06-10 14:20:00,292.56,292.67,292.54,292.6,1581.0,288.4356,288.5441,288.4159,288.4751,1581.0
2024-06-10 14:25:00,292.66,292.69,292.46,292.49,4432.0,288.5342,288.5638,288.3371,288.3666,4432.0
2024-06-10 14:30:00,292.52,292.52,292.43,292.49,1115.0,288.3962,288.3962,288.3075,288.3666,1115.0
2024-06-10 14:35:00,292.53,292.81,292.53,292.76,1093.0,288.4061,288.6821,288.4061,288.6328,1093.0
2024-06-10 14:40:00,292.8,292.87,292.78,292.84,1100.0,288.6723,288.7413,288.6525,288.7117,1100.0
2024-06-10 14:45:00,292.85,292.91,292.84,292.91,1127.0,288.7216,288.7807,288.7117,288.7807,1127.0
2024-06-10 14:50:00,292.89,292.95,292.85,292.86,800.0,288.761,288.8201,288.7216,288.7314,800.0
2024-06-10 14:55:00,292.87,292.87,292.78,292.78,1020.0,288.7413,288.7413,288.6525,288.6525,1020.0
2024-06-10 15:00:00,292.82,293.02,292.81,293.02,1505.0,288.692,288.8892,288.6821,288.8892,1505.0
2024-06-10 15:05:00,293.0,293.02,292.91,292.92,703.0,288.8694,288.8892,288.7807,288.7906,703.0
2024-06-10 15:10:00,292.88,293.06,292.88,293.06,637.0,288.7511,288.9286,288.7511,288.9286,637.0
2024-06-10 15:15:00,293.2,293.26,292.98,293.07,3023.0,289.0666,289.1258,288.8497,288.9385,3023.0
2024-06-10 15:20:00,293.15,293.21,293.04,293.04,3727.0,289.0173,289.0765,288.9089,288.9089,3727.0
2024-06-10 15:25:00,293.0,293.07,292.96,293.07,3450.0,288.8694,288.9385,288.83,288.9385,3450.0
2024-06-10 15:30:00,293.1,293.1,292.87,292.89,12928.0,288.968,288.968,288.7413,288.761,12928.0
2024-06-10 15:35:00,292.87,292.94,292.84,292.86,3992.0,288.7413,288.8103,288.7117,288.7314,3992.0
2024-06-10 15:40:00,292.87,293.06,292.83,292.88,12023.0,288.7413,288.9286,288.7018,288.7511,12023.0
2024-06-10 15:45:00,292.86,292.86,292.72,292.73,7405.0,288.7314,288.7314,288.5934,288.6032,7405.0
2024-06-10 15:50:00,292.7,292.98,292.7,292.92,8450.0,288.5737,288.8497,288.5737,288.7906,8450.0
2024-06-10 15:55:00,292.91,293.12,292.75,293.09,19659.0,288.7807,288.9878,288.623,288.9582,19659.0
2024-06-11 09:30:00,291.66,291.66,291.06,291.17,57280.0,288.2674,288.2674,287.6744,287.7831,57280.0
2024-06-11 09:35:00,291.15,291.17,291.04,291.07,31419.0,287.7634,287.7831,287.6546,287.6843,31419.0
2024-06-11 09:40:00,291.02,291.09,290.9,290.9,29846.0,287.6349,287.7041,287.5163,287.5163,29846.0
2024-06-11 09:45:00,290.89,290.9,290.29,290.35,31626.0,287.5064,287.5163,286.9134,286.9727,31626.0
2024-06-11 09:50:00,290.35,290.62,290.3,290.37,30827.0,286.9727,287.2395,286.9233,286.9924,30827.0
2024-06-11 09:55:00,290.42,290.71,290.42,290.71,23008.0,287.0419,287.3285,287.0419,287.3285,23008.0
2024-06-11 10:00:00,290.69,290.9,290.63,290.74,22713.0,287.3087,287.5163,287.2494,287.3581,22713.0
2024-06-11 10:05:00,290.79,290.96,290.79,290.92,23042.0,287.4076,287.5756,287.4076,287.536,23042.0
2024-06-11 10:10:00,290.91,291.09,290.91,291.04,22703.0,287.5262,287.7041,287.5262,287.6546,22703.0
2024-06-11 10:15:00,291.02,291.13,290.98,291.03,16504.0,287.6349,287.7436,287.5953,287.6448,16504.0
2024-06-11 10:20:00,291.04,291.21,291.03,291.21,17386.0,287.6546,287.8227,287.6448,287.8227,17386.0
2024-06-11 10:25:00,291.23,291.27,291.16,291.23,12842.0,287.8424,287.882,287.7733,287.8424,12842.0
2024-06-11 10:30:00,291.21,291.28,291.17,291.27,13944.0,287.8227,287.8919,287.7831,287.882,13944.0
2024-06-11 10:35:00,291.28,291.37,291.27,291.35,12917.0,287.8919,287.9808,287.882,287.961,12917.0
2024-06-11 10:40:00,291.38,291.62,291.36,291.57,21151.0,287.9907,288.2279,287.9709,288.1785,21151.0
2024-06-11 10:45:00,291.56,291.58,291.46,291.52,7801.0,288.1686,288.1884,288.0698,288.1291,7801.0
2024-06-11 10:50:00,291.55,291.7,291.54,291.7,4079.0,288.1587,288.307,288.1488,288.307,4079.0
2024-06-11 10:55:00,291.71,291.77,291.68,291.75,4467.0,288.3169,288.3762,288.2872,288.3564,4467.0
2024-06-11 11:00:00,291.75,291.79,291.65,291.65,2932.0,288.3564,288.3959,288.2576,288.2576,2932.0
2024-06-11 11:05:00,291.58,291.58,291.49,291.51,3926.0,288.1884,288.1884,288.0994,288.1192,3926.0
2024-06-11 11:10:00,291.54,291.56,291.47,291.48,2101.0,288.1488,288.1686,288.0796,288.0895,2101.0
2024-06-11 11:15:00,291.48,291.57,291.43,291.57,5773.0,288.0895,288.1785,288.0401,288.1785,5773.0
2024-06-11 11:20:00,291.61,291.64,291.59,291.6,837.0,288.218,288.2477,288.1983,288.2081,837.0
2024-06-11 11:25:00,291.61,291.64,291.6,291.62,2194.0,288.218,288.2477,288.2081,288.2279,2194.0
2024-06-11 11:30:00,291.65,291.73,291.65,291.72,1849.0,288.2576,288.3366,288.2576,288.3267,1849.0
2024-06-11 11:35:00,291.71,291.71,291.55,291.61,2142.0,288.3169,288.3169,288.1587,288.218,2142.0
2024-06-11 11:40:00,291.51,291.51,291.27,291.38,2687.0,288.1192,288.1192,287.882,287.9907,2687.0
2024-06-11 11:45:00,291.35,291.41,291.34,291.34,861.0,287.961,288.0203,287.9512,287.9512,861.0
2024-06-11 11:50:00,291.24,291.41,291.24,291.41,3779.0,287.8523,288.0203,287.8523,288.0203,3779.0
2024-06-11 11:55:00,291.36,291.36,291.33,291.35,626.0,287.9709,287.9709,287.9413,287.961,626.0
2024-06-11 12:00:00,291.27,291.37,291.22,291.3,3015.0,287.882,287.9808,287.8326,287.9116,3015.0
2024-06-11 12:05:00,291.32,291.36,291.32,291.36,1300.0,287.9314,287.9709,287.9314,287.9709,1300.0
2024-06-11 12:10:00,291.31,291.41,291.31,291.4,1965.0,287.9215,288.0203,287.9215,288.0105,1965.0
2024-06-11 12:15:00,291.41,291.41,291.28,291.28,1948.0,288.0203,288.0203,287.8919,287.8919,1948.0
2024-06-11 12:20:00,291.29,291.31,291.17,291.23,1440.0,287.9017,287.9215,287.7831,287.8424,1440.0
2024-06-11 12:25:00,291.22,291.33,291.22,291.33,550.0,287.8326,287.9413,287.8326,287.9413,550.0
2024-06-11 12:30:00,291.28,291.28,291.28,291.28,1000.0,287.8919,287.8919,287.8919,287.8919,1000.0
2024-06-11 12:35:00,291.42,291.44,291.42,291.42,770.0,288.0302,288.05,288.0302,288.0302,770.0
2024-06-11 12:40:00,291.49,291.54,291.43,291.54,1772.0,288.0994,288.1488,288.0401,288.1488,1772.0
2024-06-11 12:45:00,291.54,291.54,291.54,291.54,0.0,288.1488,288.1488,288.1488,288.1488,0.0
2024-06-11 12:50:00,291.38,291.44,291.37,291.43,2752.0,287.9907,288.05,287.9808,288.0401,2752.0
2024-06-11 12:55:00,291.46,291.5,291.39,291.44,1679.0,288.0698,288.1093,288.0006,288.05,1679.0
2024-06-11 13:00:00,291.47,291.78,291.26,291.77,11354.0,288.0796,288.386,287.8721,288.3762,11354.0
2024-06-11 13:05:00,291.77,291.77,291.77,291.77,0.0,288.3762,288.3762,288.3762,288.3762,0.0
2024-06-11 13:10:00,291.67,291.81,291.67,291.76,3947.0,288.2773,288.4157,288.2773,288.3663,3947.0
2024-06-11 13:15:00,291.79,291.79,291.61,291.65,3688.0,288.3959,288.3959,288.218,288.2576,3688.0
2024-06-11 13:20:00,291.64,291.66,291.44,291.47,2305.0,288.2477,288.2674,288.05,288.0796,2305.0
2024-06-11 13:25:00,291.41,291.51,291.41,291.51,2762.0,288.0203,288.1192,288.0203,288.1192,2762.0
2024-06-11 13:30:00,291.53,291.59,291.53,291.59,600.0,288.1389,288.1983,288.1389,288.1983,600.0
2024-06-11 13:35:00,291.61,291.78,291.61,291.78,1586.0,288.218,288.386,288.218,288.386,1586.0
2024-06-11 13:40:00,291.78,291.78,291.69,291.77,916.0,288.386,288.386,288.2971,288.3762,916.0
2024-06-11 13:45:00,291.8,291.82,291.77,291.81,2830.0,288.4058,288.4256,288.3762,288.4157,2830.0
2024-06-11 13:50:00,291.8,291.93,291.8,291.93,1000.0,288.4058,288.5343,288.4058,288.5343,1000.0
2024-06-11 13:55:00,292.03,292.05,292.02,292.05,1415.0,288.6331,288.6529,288.6232,288.6529,1415.0
2024-06-11 14:00:00,292.02,292.16,292.02,292.16,3272.0,288.6232,288.7616,288.6232,288.7616,3272.0
2024-06-11 14:05:00,292.17,292.17,291.92,291.92,1209.0,288.7715,288.7715,288.5244,288.5244,1209.0
2024-06-11 14:10:00,291.95,292.2,291.95,292.2,2293.0,288.5541,288.8012,288.5541,288.8012,2293.0
2024-06-11 14:15:00,292.18,292.37,292.18,292.35,4530.0,288.7814,288.9692,288.7814,288.9494,4530.0
2024-06-11 14:20:00,292.34,292.5,292.34,292.47,4134.0,288.9395,289.0977,288.9395,289.068,4134.0
2024-06-11 14:25:00,292.48,292.6,292.42,292.6,3859.0,289.0779,289.1965,289.0186,289.1965,3859.0
2024-06-11 14:30:00,292.56,292.82,292.55,292.73,5353.0,289.157,289.4139,289.1471,289.325,5353.0
2024-06-11 14:35:00,292.65,292.65,292.57,292.57,1600.0,289.2459,289.2459,289.1669,289.1669,1600.0
2024-06-11 14:40:00,292.61,292.75,292.51,292.51,2262.0,289.2064,289.3448,289.1075,289.1075,2262.0
2024-06-11 14:45:00,292.52,292.68,292.51,292.68,2858.0,289.1174,289.2756,289.1075,289.2756,2858.0
2024-06-11 14:50:00,292.66,292.68,292.47,292.48,2404.0,289.2558,289.2756,289.068,289.0779,2404.0
2024-06-11 14:55:00,292.49,292.57,292.48,292.57,1591.0,289.0878,289.1669,289.0779,289.1669,1591.0
2024-06-11 15:00:00,292.62,292.76,292.62,292.71,2738.0,289.2163,289.3546,289.2163,289.3052,2738.0
2024-06-11 15:05:00,292.74,292.76,292.59,292.59,4269.0,289.3349,289.3546,289.1866,289.1866,4269.0
2024-06-11 15:10:00,292.58,292.58,292.47,292.47,2716.0,289.1767,289.1767,289.068,289.068,2716.0
2024-06-11 15:15:00,292.55,292.56,292.52,292.52,3100.0,289.1471,289.157,289.1174,289.1174,3100.0
2024-06-11 15:20:00,292.49,292.49,292.38,292.44,3412.0,289.0878,289.0878,288.9791,289.0384,3412.0
2024-06-11 15:25:00,292.56,292.56,292.41,292.43,3578.0,289.157,289.157,289.0087,289.0285,3578.0
2024-06-11 15:30:00,292.42,292.45,292.35,292.45,6200.0,289.0186,289.0482,288.9494,289.0482,6200.0
2024-06-11 15:35:00,292.41,292.63,292.38,292.58,3663.0,289.0087,289.2262,288.9791,289.1767,3663.0
2024-06-11 15:40:00,292.58,292.6,292.52,292.58,29914.0,289.1767,289.1965,289.1174,289.1767,29914.0
2024-06-11 15:45:00,292.58,292.64,292.35,292.36,52723.0,289.1767,289.236,288.9494,288.9593,52723.0
2024-06-11 15:50:00,292.33,292.76,292.33,292.75,50355.0,288.9296,289.3546,288.9296,289.3448,50355.0
2024-06-11 15:55:00,292.79,293.03,292.71,293.03,164989.0,289.3843,289.6215,289.3052,289.6215,164989.0
2024-06-12 09:30:00,295.89,295.89,295.46,295.56,49138.0,292.4482,292.4482,292.0232,292.1221,49138.0
2024-06-12 09:35:00,295.61,295.86,295.58,295.83,9816.0,292.1715,292.4186,292.1418,292.3889,9816.0
2024-06-12 09:40:00,295.83,296.35,295.83,296.34,11313.0,292.3889,292.9029,292.3889,292.893,11313.0
2024-06-12 09:45:00,296.33,296.52,296.25,296.48,10097.0,292.8831,293.0709,292.804,293.0314,10097.0
2024-06-12 09:50:00,296.45,296.47,296.15,296.16,11769.0,293.0017,293.0215,292.7052,292.7151,11769.0
2024-06-12 09:55:00,296.22,296.48,296.22,296.27,10114.0,292.7744,293.0314,292.7744,292.8238,10114.0
2024-06-12 10:00:00,296.34,296.42,296.34,296.42,1400.0,292.893,292.9721,292.893,292.9721,1400.0
2024-06-12 10:05:00,296.47,296.49,296.29,296.29,1817.0,293.0215,293.0413,292.8436,292.8436,1817.0
2024-06-12 10:10:00,296.31,296.48,296.29,296.48,1148.0,292.8633,293.0314,292.8436,293.0314,1148.0
2024-06-12 10:15:00,296.76,296.76,296.63,296.63,2187.0,293.3081,293.3081,293.1796,293.1796,2187.0
2024-06-12 10:20:00,296.69,296.72,296.68,296.69,2230.0,293.2389,293.2686,293.229,293.2389,2230.0
2024-06-12 10:25:00,296.84,296.92,296.83,296.92,1900.0,293.3872,293.4663,293.3773,293.4663,1900.0
2024-06-12 10:30:00,296.8,296.94,296.8,296.94,1893.0,293.3476,293.486,293.3476,293.486,1893.0
2024-06-12 10:35:00,296.94,296.95,296.77,296.77,1205.0,293.486,293.4959,293.318,293.318,1205.0
2024-06-12 10:40:00,296.81,296.81,296.45,296.49,1256.0,293.3575,293.3575,293.0017,293.0413,1256.0
2024-06-12 10:45:00,296.62,296.78,296.62,296.78,719.0,293.1697,293.3279,293.1697,293.3279,719.0
2024-06-12 10:50:00,296.54,296.54,296.54,296.54,100.0,293.0907,293.0907,293.0907,293.0907,100.0
2024-06-12 10:55:00,296.44,296.44,296.44,296.44,200.0,292.9918,292.9918,292.9918,292.9918,200.0
2024-06-12 11:00:00,296.49,296.57,296.45,296.57,4182.0,293.0413,293.1203,293.0017,293.1203,4182.0
2024-06-12 11:05:00,296.53,296.6,296.48,296.59,4873.0,293.0808,293.15,293.0314,293.1401,4873.0
2024-06-12 11:10:00,296.5,296.5,296.33,296.35,6337.0,293.0511,293.0511,292.8831,292.9029,6337.0
2024-06-12 11:15:00,296.36,296.5,296.21,296.5,23041.0,292.9128,293.0511,292.7645,293.0511,23041.0
2024-06-12 11:20:00,296.48,296.6,296.46,296.56,6493.0,293.0314,293.15,293.0116,293.1104,6493.0
2024-06-12 11:25:00,296.54,296.54,296.45,296.54,11180.0,293.0907,293.0907,293.0017,293.0907,11180.0
2024-06-12 11:30:00,296.54,296.54,296.43,296.47,11058.0,293.0907,293.0907,292.982,293.0215,11058.0
2024-06-12 11:35:00,296.36,296.44,296.36,296.44,3530.0,292.9128,292.9918,292.9128,292.9918,3530.0
2024-06-12 11:40:00,296.41,296.51,296.4,296.47,6026.0,292.9622,293.061,292.9523,293.0215,6026.0
2024-06-12 11:45:00,296.31,296.35,296.29,296.32,13083.0,292.8633,292.9029,292.8436,292.8732,13083.0
2024-06-12 11:50:00,296.26,296.38,296.2,296.37,12135.0,292.8139,292.9325,292.7546,292.9226,12135.0
2024-06-12 11:55:00,296.36,296.46,296.35,296.4,11454.0,292.9128,293.0116,292.9029,292.9523,11454.0
2024-06-12 12:00:00,296.4,296.4,296.3,296.39,10379.0,292.9523,292.9523,292.8535,292.9424,10379.0
2024-06-12 12:05:00,296.38,296.48,296.37,296.43,5416.0,292.9325,293.0314,292.9226,292.982,5416.0
2024-06-12 12:10:00,296.46,296.46,296.32,296.37,800.0,293.0116,293.0116,292.8732,292.9226,800.0
2024-06-12 12:15:00,296.24,296.36,296.24,296.36,3110.0,292.7942,292.9128,292.7942,292.9128,3110.0
2024-06-12 12:20:00,296.34,296.37,296.21,296.25,5151.0,292.893,292.9226,292.7645,292.804,5151.0
2024-06-12 12:25:00,296.25,296.26,296.16,296.16,15311.0,292.804,292.8139,292.7151,292.7151,15311.0
2024-06-12 12:30:00,296.16,296.29,296.15,296.24,8077.0,292.7151,292.8436,292.7052,292.7942,8077.0
2024-06-12 12:35:00,296.14,296.2,296.14,296.15,5730.0,292.6953,292.7546,292.6953,292.7052,5730.0
2024-06-12 12:40:00,296.19,296.31,296.19,296.31,3410.0,292.7447,292.8633,292.7447,292.8633,3410.0
2024-06-12 12:45:00,296.3,296.38,296.3,296.38,2100.0,292.8535,292.9325,292.8535,292.9325,2100.0
2024-06-12 12:50:00,296.27,296.3,296.2,296.22,11051.0,292.8238,292.8535,292.7546,292.7744,11051.0
2024-06-12 12:55:00,296.21,296.31,296.21,296.31,9136.0,292.7645,292.8633,292.7645,292.8633,9136.0
2024-06-12 13:00:00,296.31,296.44,296.31,296.42,6781.0,292.8633,292.9918,292.8633,292.9721,6781.0
2024-06-12 13:05:00,296.44,296.44,296.39,296.4,3174.0,292.9918,292.9918,292.9424,292.9523,3174.0
2024-06-12 13:10:00,296.38,296.42,296.37,296.39,2785.0,292.9325,292.9721,292.9226,292.9424,2785.0
2024-06-12 13:15:00,296.39,296.5,296.33,296.5,5159.0,292.9424,293.0511,292.8831,293.0511,5159.0
2024-06-12 13:20:00,296.47,296.52,296.46,296.49,4240.0,293.0215,293.0709,293.0116,293.0413,4240.0
2024-06-12 13:25:00,296.49,296.59,296.39,296.39,13378.0,293.0413,293.1401,292.9424,292.9424,13378.0
2024-06-12 13:30:00,296.34,296.34,296.0,296.18,7618.0,292.893,292.893,292.557,292.7349,7618.0
2024-06-12 13:35:00,296.23,296.32,296.18,296.24,7513.0,292.7843,292.8732,292.7349,292.7942,7513.0
2024-06-12 13:40:00,296.2,296.26,296.17,296.19,3622.0,292.7546,292.8139,292.725,292.7447,3622.0
2024-06-12 13:45:00,296.07,296.11,296.02,296.08,5758.0,292.6261,292.6657,292.5767,292.636,5758.0
2024-06-12 13:50:00,296.08,296.21,296.03,296.21,16097.0,292.636,292.7645,292.5866,292.7645,16097.0
2024-06-12 13:55:00,296.19,296.26,296.17,296.17,8739.0,292.7447,292.8139,292.725,292.725,8739.0
2024-06-12 14:00:00,296.14,296.2,295.28,295.82,32605.0,292.6953,292.7546,291.8453,292.379,32605.0
2024-06-12 14:05:00,295.76,295.96,295.6,295.81,5300.0,292.3197,292.5174,292.1616,292.3692,5300.0
2024-06-12 14:10:00,295.81,295.99,295.68,295.9,11961.0,292.3692,292.5471,292.2407,292.4581,11961.0
2024-06-12 14:15:00,295.81,296.23,295.81,296.2,4418.0,292.3692,292.7843,292.3692,292.7546,4418.0
2024-06-12 14:20:00,296.17,296.17,296.04,296.04,7949.0,292.725,292.725,292.5965,292.5965,7949.0
2024-06-12 14:25:00,296.08,296.31,296.01,296.27,7610.0,292.636,292.8633,292.5668,292.8238,7610.0
2024-06-12 14:30:00,296.26,296.41,295.92,296.22,13110.0,292.8139,292.9622,292.4779,292.7744,13110.0
2024-06-12 14:35:00,296.07,296.37,295.73,296.35,11413.0,292.6261,292.9226,292.2901,292.9029,11413.0
2024-06-12 14:40:00,296.22,296.22,295.68,295.84,8447.0,292.7744,292.7744,292.2407,292.3988,8447.0
2024-06-12 14:45:00,295.91,295.98,295.53,295.58,4918.0,292.468,292.5372,292.0924,292.1418,4918.0
2024-06-12 14:50:00,295.6,295.87,295.45,295.65,10768.0,292.1616,292.4285,292.0134,292.211,10768.0
2024-06-12 14:55:00,295.67,296.21,295.67,296.12,9447.0,292.2308,292.7645,292.2308,292.6756,9447.0
2024-06-12 15:00:00,296.15,296.54,296.14,296.24,6563.0,292.7052,293.0907,292.6953,292.7942,6563.0
2024-06-12 15:05:00,296.27,296.43,296.2,296.36,18493.0,292.8238,292.982,292.7546,292.9128,18493.0
2024-06-12 15:10:00,296.35,296.57,296.22,296.47,14632.0,292.9029,293.1203,292.7744,293.0215,14632.0
2024-06-12 15:15:00,296.54,296.78,296.51,296.78,5871.0,293.0907,293.3279,293.061,293.3279,5871.0
2024-06-12 15:20:00,296.77,296.94,295.94,295.97,13288.0,293.318,293.486,292.4977,292.5273,13288.0
2024-06-12 15:25:00,295.88,295.92,295.11,295.36,5801.0,292.4383,292.4779,291.6773,291.9244,5801.0
2024-06-12 15:30:00,295.19,295.45,295.0,295.21,3876.0,291.7564,292.0134,291.5686,291.7761,3876.0
2024-06-12 15:35:00,295.18,295.64,295.07,295.11,6079.0,291.7465,292.2011,291.6378,291.6773,6079.0
2024-06-12 15:40:00,295.02,295.32,294.96,295.16,11269.0,291.5884,291.8849,291.5291,291.7267,11269.0
2024-06-12 15:45:00,295.2,295.68,295.06,295.6,11045.0,291.7663,292.2407,291.6279,292.1616,11045.0
2024-06-12 15:50:00,295.57,295.93,295.3,295.69,19898.0,292.132,292.4878,291.8651,292.2506,19898.0
2024-06-12 15:55:00,295.71,296.03,295.45,295.47,38531.0,292.2703,292.5866,292.0134,292.0331,38531.0
2024-06-13 09:30:00,296.52,296.52,295.96,296.0,21270.0,293.0709,293.0709,292.5174,292.557,21270.0
2024-06-13 09:35:00,296.04,296.22,295.9,296.1,9200.0,292.5965,292.7744,292.4581,292.6558,9200.0
2024-06-13 09:40:00,296.15,296.22,295.94,295.96,5678.0,292.7052,292.7744,292.4977,292.5174,5678.0
2024-06-13 09:45:00,295.87,295.95,295.72,295.91,17843.0,292.4285,292.5075,292.2802,292.468,17843.0
2024-06-13 09:50:00,295.9,295.93,295.67,295.72,5816.0,292.4581,292.4878,292.2308,292.2802,5816.0
2024-06-13 09:55:00,295.74,295.74,295.47,295.55,4900.0,292.3,292.3,292.0331,292.1122,4900.0
2024-06-13 10:00:00,295.56,295.73,295.41,295.41,12093.0,292.1221,292.2901,291.9738,291.9738,12093.0
2024-06-13 10:05:00,295.42,295.69,295.42,295.64,3680.0,291.9837,292.2506,291.9837,292.2011,3680.0
2024-06-13 10:10:00,295.6,295.6,295.21,295.22,5184.0,292.1616,292.1616,291.7761,291.786,5184.0
2024-06-13 10:15:00,295.25,295.31,295.19,295.19,3846.0,291.8157,291.875,291.7564,291.7564,3846.0
2024-06-13 10:20:00,295.24,295.29,294.9,294.95,5840.0,291.8058,291.8552,291.4697,291.5192,5840.0
2024-06-13 10:25:00,294.93,294.96,294.72,294.96,3552.0,291.4994,291.5291,291.2918,291.5291,3552.0
2024-06-13 10:30:00,295.07,295.08,294.89,294.89,2053.0,291.6378,291.6477,291.4599,291.4599,2053.0
2024-06-13 10:35:00,294.8,294.87,294.76,294.85,500.0,291.3709,291.4401,291.3314,291.4203,500.0
2024-06-13 10:40:00,295.17,295.17,294.87,294.87,2265.0,291.7366,291.7366,291.4401,291.4401,2265.0
2024-06-13 10:45:00,295.05,295.05,294.77,294.96,1740.0,291.618,291.618,291.3413,291.5291,1740.0
2024-06-13 10:50:00,295.01,295.02,294.97,294.98,1256.0,291.5785,291.5884,291.5389,291.5488,1256.0
2024-06-13 10:55:00,294.98,294.98,294.98,294.98,0.0,291.5488,291.5488,291.5488,291.5488,0.0
2024-06-13 11:00:00,294.81,294.82,294.64,294.69,600.0,291.3808,291.3907,291.2128,291.2622,600.0
2024-06-13 11:05:00,294.99,294.99,294.93,294.95,900.0,291.5587,291.5587,291.4994,291.5192,900.0
2024-06-13 11:10:00,295.02,295.02,294.82,294.83,2848.0,291.5884,291.5884,291.3907,291.4006,2848.0
2024-06-13 11:15:00,294.78,294.83,294.69,294.7,2632.0,291.3511,291.4006,291.2622,291.2721,2632.0
2024-06-13 11:20:00,294.76,294.92,294.76,294.92,200.0,291.3314,291.4895,291.3314,291.4895,200.0
2024-06-13 11:25:00,294.9,295.07,294.9,295.07,1700.0,291.4697,291.6378,291.4697,291.6378,1700.0
2024-06-13 11:30:00,295.16,295.23,295.15,295.23,435.0,291.7267,291.7959,291.7168,291.7959,435.0
2024-06-13 11:35:00,295.23,295.26,295.18,295.21,1540.0,291.7959,291.8256,291.7465,291.7761,1540.0
2024-06-13 11:40:00,295.18,295.27,295.18,295.26,400.0,291.7465,291.8354,291.7465,291.8256,400.0
2024-06-13 11:45:00,295.24,295.24,295.17,295.17,1131.0,291.8058,291.8058,291.7366,291.7366,1131.0
2024-06-13 11:50:00,295.25,295.25,295.2,295.23,1181.0,291.8157,291.8157,291.7663,291.7959,1181.0
2024-06-13 11:55:00,295.22,295.22,295.15,295.15,200.0,291.786,291.786,291.7168,291.7168,200.0
2024-06-13 12:00:00,295.04,295.04,294.67,294.67,500.0,291.6081,291.6081,291.2424,291.2424,500.0
2024-06-13 12:05:00,294.75,294.9,294.75,294.77,1817.0,291.3215,291.4697,291.3215,291.3413,1817.0
2024-06-13 12:10:00,294.85,294.85,294.71,294.71,600.0,291.4203,291.4203,291.282,291.282,600.0
2024-06-13 12:15:00,294.85,294.85,294.5,294.55,9120.0,291.4203,291.4203,291.0744,291.1238,9120.0
2024-06-13 12:20:00,294.66,294.66,294.41,294.51,3425.0,291.2325,291.2325,290.9854,291.0843,3425.0
2024-06-13 12:25:00,294.38,294.38,294.27,294.28,2404.0,290.9558,290.9558,290.8471,290.857,2404.0
2024-06-13 12:30:00,294.48,294.48,294.48,294.48,313.0,291.0546,291.0546,291.0546,291.0546,313.0
2024-06-13 12:35:00,294.7,294.76,294.66,294.74,2375.0,291.2721,291.3314,291.2325,291.3116,2375.0
2024-06-13 12:40:00,294.69,294.69,294.68,294.69,100.0,291.2622,291.2622,291.2523,291.2622,100.0
2024-06-13 12:45:00,294.83,294.89,294.55,294.58,4077.0,291.4006,291.4599,291.1238,291.1535,4077.0
2024-06-13 12:50:00,294.73,294.97,294.73,294.9,4265.0,291.3017,291.5389,291.3017,291.4697,4265.0
2024-06-13 12:55:00,294.86,294.89,294.82,294.86,1387.0,291.4302,291.4599,291.3907,291.4302,1387.0
2024-06-13 13:00:00,294.88,295.13,294.88,295.0,3935.0,291.45,291.6971,291.45,291.5686,3935.0
2024-06-13 13:05:00,295.15,295.2,295.1,295.2,1335.0,291.7168,291.7663,291.6674,291.7663,1335.0
2024-06-13 13:10:00,295.25,295.34,295.25,295.34,1112.0,291.8157,291.9046,291.8157,291.9046,1112.0
2024-06-13 13:15:00,295.18,295.22,295.18,295.22,300.0,291.7465,291.786,291.7465,291.786,300.0
2024-06-13 13:20:00,295.24,295.24,295.24,295.24,200.0,291.8058,291.8058,291.8058,291.8058,200.0
2024-06-13 13:25:00,295.4,295.49,295.35,295.35,1456.0,291.9639,292.0529,291.9145,291.9145,1456.0
2024-06-13 13:30:00,295.31,295.34,295.24,295.24,1133.0,291.875,291.9046,291.8058,291.8058,1133.0
2024-06-13 13:35:00,295.26,295.26,295.11,295.21,733.0,291.8256,291.8256,291.6773,291.7761,733.0
2024-06-13 13:40:00,295.3,295.45,295.3,295.44,359.0,291.8651,292.0134,291.8651,292.0035,359.0
2024-06-13 13:45:00,295.34,295.37,295.34,295.37,200.0,291.9046,291.9343,291.9046,291.9343,200.0
2024-06-13 13:50:00,295.44,295.44,295.44,295.44,100.0,292.0035,292.0035,292.0035,292.0035,100.0
2024-06-13 13:55:00,295.47,295.49,295.33,295.35,2413.0,292.0331,292.0529,291.8947,291.9145,2413.0
2024-06-13 14:00:00,295.3,295.36,295.15,295.17,2566.0,291.8651,291.9244,291.7168,291.7366,2566.0
2024-06-13 14:05:00,295.34,295.54,295.34,295.54,1554.0,291.9046,292.1023,291.9046,292.1023,1554.0
2024-06-13 14:10:00,295.58,295.58,295.47,295.48,778.0,292.1418,292.1418,292.0331,292.043,778.0
2024-06-13 14:15:00,295.5,295.51,295.5,295.5,304.0,292.0628,292.0727,292.0628,292.0628,304.0
2024-06-13 14:20:00,295.52,295.61,295.52,295.58,815.0,292.0825,292.1715,292.0825,292.1418,815.0
2024-06-13 14:25:00,295.62,295.62,295.53,295.55,349.0,292.1814,292.1814,292.0924,292.1122,349.0
2024-06-13 14:30:00,295.54,295.68,295.54,295.62,448.0,292.1023,292.2407,292.1023,292.1814,448.0
2024-06-13 14:35:00,295.63,295.63,295.51,295.55,1112.0,292.1913,292.1913,292.0727,292.1122,1112.0
2024-06-13 14:40:00,295.75,295.75,295.75,295.75,100.0,292.3099,292.3099,292.3099,292.3099,100.0
2024-06-13 14:45:00,295.71,295.71,295.63,295.63,300.0,292.2703,292.2703,292.1913,292.1913,300.0
2024-06-13 14:50:00,295.65,295.72,295.63,295.68,1687.0,292.211,292.2802,292.1913,292.2407,1687.0
2024-06-13 14:55:00,295.68,295.82,295.67,295.82,1385.0,292.2407,292.379,292.2308,292.379,1385.0
2024-06-13 15:00:00,295.74,295.86,295.73,295.86,910.0,292.3,292.4186,292.2901,292.4186,910.0
2024-06-13 15:05:00,296.07,296.08,295.89,295.95,4736.0,292.6261,292.636,292.4482,292.5075,4736.0
2024-06-13 15:10:00,295.95,295.98,295.75,295.75,10811.0,292.5075,292.5372,292.3099,292.3099,10811.0
2024-06-13 15:15:00,295.72,295.87,295.65,295.87,4502.0,292.2802,292.4285,292.211,292.4285,4502.0
2024-06-13 15:20:00,295.93,295.99,295.86,295.89,3968.0,292.4878,292.5471,292.4186,292.4482,3968.0
2024-06-13 15:25:00,295.91,295.93,295.84,295.88,5884.0,292.468,292.4878,292.3988,292.4383,5884.0
2024-06-13 15:30:00,295.68,295.76,295.63,295.73,6650.0,292.2407,292.3197,292.1913,292.2901,6650.0
2024-06-13 15:35:00,295.72,295.86,295.67,295.86,6352.0,292.2802,292.4186,292.2308,292.4186,6352.0
2024-06-13 15:40:00,295.91,295.95,295.84,295.89,7760.0,292.468,292.5075,292.3988,292.4482,7760.0
2024-06-13 15:45:00,295.88,295.97,295.87,295.93,9873.0,292.4383,292.5273,292.4285,292.4878,9873.0
2024-06-13 15:50:00,295.93,295.97,295.82,295.96,16565.0,292.4878,292.5273,292.379,292.5174,16565.0
2024-06-13 15:55:00,295.99,296.18,295.73,295.73,72299.0,292.5471,292.7349,292.2901,292.2901,72299.0
2024-06-14 09:30:00,294.99,294.99,294.71,294.82,14948.0,291.5587,291.5587,291.282,291.3907,14948.0
2024-06-14 09:35:00,294.91,295.12,294.91,295.12,2323.0,291.4796,291.6872,291.4796,291.6872,2323.0
2024-06-14 09:40:00,295.13,295.18,294.98,294.98,3742.0,291.6971,291.7465,291.5488,291.5488,3742.0
2024-06-14 09:45:00,295.05,295.11,295.02,295.1,1879.0,291.618,291.6773,291.5884,291.6674,1879.0
2024-06-14 09:50:00,295.06,295.06,294.88,295.03,2048.0,291.6279,291.6279,291.45,291.5982,2048.0
2024-06-14 09:55:00,295.0,295.11,294.99,295.1,1367.0,291.5686,291.6773,291.5587,291.6674,1367.0
2024-06-14 10:00:00,295.07,295.07,294.52,294.52,1900.0,291.6378,291.6378,291.0942,291.0942,1900.0
2024-06-14 10:05:00,294.46,294.7,294.41,294.47,4647.0,291.0349,291.2721,290.9854,291.0448,4647.0
2024-06-14 10:10:00,294.43,294.51,294.2,294.31,4692.0,291.0052,291.0843,290.7779,290.8866,4692.0
2024-06-14 10:15:00,294.34,294.64,294.34,294.61,1434.0,290.9163,291.2128,290.9163,291.1831,1434.0
2024-06-14 10:20:00,294.61,294.69,294.6,294.68,1472.0,291.1831,291.2622,291.1732,291.2523,1472.0
2024-06-14 10:25:00,294.68,294.72,294.68,294.72,1904.0,291.2523,291.2918,291.2523,291.2918,1904.0
2024-06-14 10:30:00,294.69,294.69,294.32,294.43,1600.0,291.2622,291.2622,290.8965,291.0052,1600.0
2024-06-14 10:35:00,294.37,294.37,294.18,294.21,2080.0,290.9459,290.9459,290.7581,290.7878,2080.0
2024-06-14 10:40:00,294.23,294.32,294.17,294.3,1885.0,290.8075,290.8965,290.7482,290.8767,1885.0
2024-06-14 10:45:00,294.44,294.53,294.38,294.53,1267.0,291.0151,291.1041,290.9558,291.1041,1267.0
2024-06-14 10:50:00,294.58,294.86,294.53,294.86,1696.0,291.1535,291.4302,291.1041,291.4302,1696.0
2024-06-14 10:55:00,294.87,294.87,294.76,294.83,2000.0,291.4401,291.4401,291.3314,291.4006,2000.0
2024-06-14 11:00:00,294.85,294.92,294.72,294.89,7545.0,291.4203,291.4895,291.2918,291.4599,7545.0
2024-06-14 11:05:00,294.86,294.86,294.64,294.64,2317.0,291.4302,291.4302,291.2128,291.2128,2317.0
2024-06-14 11:10:00,294.68,294.94,294.68,294.89,2082.0,291.2523,291.5093,291.2523,291.4599,2082.0
2024-06-14 11:15:00,294.86,294.93,294.73,294.93,1583.0,291.4302,291.4994,291.3017,291.4994,1583.0
2024-06-14 11:20:00,295.0,295.05,294.82,294.97,1138.0,291.5686,291.618,291.3907,291.5389,1138.0
2024-06-14 11:25:00,294.98,295.04,294.94,294.99,1570.0,291.5488,291.6081,291.5093,291.5587,1570.0
2024-06-14 11:30:00,295.09,295.12,295.05,295.12,2373.0,291.6575,291.6872,291.618,291.6872,2373.0
2024-06-14 11:35:00,295.04,295.06,294.99,294.99,927.0,291.6081,291.6279,291.5587,291.5587,927.0
2024-06-14 11:40:00,294.91,294.91,294.72,294.72,700.0,291.4796,291.4796,291.2918,291.2918,700.0
2024-06-14 11:45:00,294.68,294.68,294.46,294.5,827.0,291.2523,291.2523,291.0349,291.0744,827.0
2024-06-14 11:50:00,294.39,294.68,294.39,294.68,1453.0,290.9657,291.2523,290.9657,291.2523,1453.0
2024-06-14 11:55:00,294.78,294.91,294.78,294.91,1686.0,291.3511,291.4796,291.3511,291.4796,1686.0
2024-06-14 12:00:00,294.92,294.94,294.81,294.81,2018.0,291.4895,291.5093,291.3808,291.3808,2018.0
2024-06-14 12:05:00,294.93,294.98,294.89,294.98,611.0,291.4994,291.5488,291.4599,291.5488,611.0
2024-06-14 12:10:00,295.0,295.19,295.0,295.11,5279.0,291.5686,291.7564,291.5686,291.6773,5279.0
2024-06-14 12:15:00,295.14,295.16,294.87,294.87,10227.0,291.707,291.7267,291.4401,291.4401,10227.0
2024-06-14 12:20:00,294.94,295.05,294.94,294.99,3439.0,291.5093,291.618,291.5093,291.5587,3439.0
2024-06-14 12:25:00,294.97,294.97,294.82,294.82,1856.0,291.5389,291.5389,291.3907,291.3907,1856.0
2024-06-14 12:30:00,294.83,294.86,294.73,294.86,4570.0,291.4006,291.4302,291.3017,291.4302,4570.0
2024-06-14 12:35:00,294.87,295.0,294.86,294.97,1223.0,291.4401,291.5686,291.4302,291.5389,1223.0
2024-06-14 12:40:00,295.11,295.11,295.01,295.09,1300.0,291.6773,291.6773,291.5785,291.6575,1300.0
2024-06-14 12:45:00,295.18,295.19,295.06,295.12,2600.0,291.7465,291.7564,291.6279,291.6872,2600.0
2024-06-14 12:50:00,295.12,295.25,295.01,295.06,2974.0,291.6872,291.8157,291.5785,291.6279,2974.0
2024-06-14 12:55:00,295.1,295.23,295.08,295.19,3900.0,291.6674,291.7959,291.6477,291.7564,3900.0
2024-06-14 13:00:00,295.22,295.29,295.18,295.18,4656.0,291.786,291.8552,291.7465,291.7465,4656.0
2024-06-14 13:05:00,295.2,295.4,295.19,295.39,3107.0,291.7663,291.9639,291.7564,291.954,3107.0
2024-06-14 13:10:00,295.4,295.44,295.31,295.43,2667.0,291.9639,292.0035,291.875,291.9936,2667.0
2024-06-14 13:15:00,295.42,295.54,295.32,295.35,3665.0,291.9837,292.1023,291.8849,291.9145,3665.0
2024-06-14 13:20:00,295.5,295.53,295.28,295.28,5191.0,292.0628,292.0924,291.8453,291.8453,5191.0
2024-06-14 13:25:00,295.35,295.48,295.34,295.45,2300.0,291.9145,292.043,291.9046,292.0134,2300.0
2024-06-14 13:30:00,295.41,295.46,295.36,295.45,5739.0,291.9738,292.0232,291.9244,292.0134,5739.0
2024-06-14 13:35:00,295.48,295.5,295.4,295.5,2109.0,292.043,292.0628,291.9639,292.0628,2109.0
2024-06-14 13:40:00,295.45,295.45,295.25,295.31,2150.0,292.0134,292.0134,291.8157,291.875,2150.0
2024-06-14 13:45:00,295.31,295.37,295.27,295.27,2849.0,291.875,291.9343,291.8354,291.8354,2849.0
2024-06-14 13:50:00,295.26,295.36,295.24,295.36,2700.0,291.8256,291.9244,291.8058,291.9244,2700.0
2024-06-14 13:55:00,295.36,295.36,295.12,295.16,2485.0,291.9244,291.9244,291.6872,291.7267,2485.0
2024-06-14 14:00:00,295.17,295.17,295.01,295.16,4102.0,291.7366,291.7366,291.5785,291.7267,4102.0
2024-06-14 14:05:00,295.19,295.29,295.0,295.04,3305.0,291.7564,291.8552,291.5686,291.6081,3305.0
2024-06-14 14:10:00,295.01,295.12,294.99,295.0,2423.0,291.5785,291.6872,291.5587,291.5686,2423.0
2024-06-14 14:15:00,295.05,295.16,294.88,295.15,3248.0,291.618,291.7267,291.45,291.7168,3248.0
2024-06-14 14:20:00,295.17,295.34,295.12,295.3,3943.0,291.7366,291.9046,291.6872,291.8651,3943.0
2024-06-14 14:25:00,295.31,295.4,295.24,295.25,5110.0,291.875,291.9639,291.8058,291.8157,5110.0
2024-06-14 14:30:00,295.26,295.26,295.13,295.22,4469.0,291.8256,291.8256,291.6971,291.786,4469.0
2024-06-14 14:35:00,295.22,295.22,295.1,295.16,2238.0,291.786,291.786,291.6674,291.7267,2238.0
2024-06-14 14:40:00,295.08,295.17,294.99,295.16,3322.0,291.6477,291.7366,291.5587,291.7267,3322.0
2024-06-14 14:45:00,295.21,295.29,295.16,295.22,2974.0,291.7761,291.8552,291.7267,291.786,2974.0
2024-06-14 14:50:00,295.25,295.46,295.25,295.46,2241.0,291.8157,292.0232,291.8157,292.0232,2241.0
2024-06-14 14:55:00,295.47,295.48,295.15,295.36,13219.0,292.0331,292.043,291.7168,291.9244,13219.0
2024-06-14 15:00:00,295.35,295.47,295.27,295.47,2894.0,291.9145,292.0331,291.8354,292.0331,2894.0
2024-06-14 15:05:00,295.45,295.48,295.37,295.45,2702.0,292.0134,292.043,291.9343,292.0134,2702.0
2024-06-14 15:10:00,295.43,295.44,295.29,295.35,14571.0,291.9936,292.0035,291.8552,291.9145,14571.0
2024-06-14 15:15:00,295.34,295.46,295.34,295.45,3533.0,291.9046,292.0232,291.9046,292.0134,3533.0
2024-06-14 15:20:00,295.44,295.54,295.39,295.52,9922.0,292.0035,292.1023,291.954,292.0825,9922.0
2024-06-14 15:25:00,295.51,295.52,295.47,295.5,3700.0,292.0727,292.0825,292.0331,292.0628,3700.0
2024-06-14 15:30:00,295.5,295.5,295.41,295.46,4800.0,292.0628,292.0628,291.9738,292.0232,4800.0
2024-06-14 15:35:00,295.53,295.58,295.46,295.47,4400.0,292.0924,292.1418,292.0232,292.0331,4400.0
2024-06-14 15:40:00,295.48,295.49,295.31,295.31,1844.0,292.043,292.0529,291.875,291.875,1844.0
2024-06-14 15:45:00,295.29,295.37,295.28,295.32,3070.0,291.8552,291.9343,291.8453,291.8849,3070.0
2024-06-14 15:50:00,295.32,295.36,295.27,295.31,5461.0,291.8849,291.9244,291.8354,291.875,5461.0
2024-06-14 15:55:00,295.32,295.73,295.32,295.73,53022.0,291.8849,292.2901,291.8849,292.2901,53022.0
2024-06-17 09:30:00,295.46,295.46,295.05,295.37,17980.0,292.0232,292.0232,291.618,291.9343,17980.0
2024-06-17 09:35:00,295.32,295.41,295.32,295.35,6684.0,291.8849,291.9738,291.8849,291.9145,6684.0
2024-06-17 09:40:00,295.25,295.41,295.25,295.29,7100.0,291.8157,291.9738,291.8157,291.8552,7100.0
2024-06-17 09:45:00,295.31,295.49,295.01,295.03,11834.0,291.875,292.0529,291.5785,291.5982,11834.0
2024-06-17 09:50:00,295.07,295.23,295.07,295.14,13069.0,291.6378,291.7959,291.6378,291.707,13069.0
2024-06-17 09:55:00,295.15,295.36,295.05,295.3,12587.0,291.7168,291.9244,291.618,291.8651,12587.0
2024-06-17 10:00:00,295.16,295.33,295.15,295.33,3032.0,291.7267,291.8947,291.7168,291.8947,3032.0
2024-06-17 10:05:00,295.4,295.54,295.37,295.51,3857.0,291.9639,292.1023,291.9343,292.0727,3857.0
2024-06-17 10:10:00,295.55,295.64,295.49,295.49,8241.0,292.1122,292.2011,292.0529,292.0529,8241.0
2024-06-17 10:15:00,295.49,295.69,295.48,295.61,2115.0,292.0529,292.2506,292.043,292.1715,2115.0
2024-06-17 10:20:00,295.59,295.6,295.41,295.47,17975.0,292.1517,292.1616,291.9738,292.0331,17975.0
2024-06-17 10:25:00,295.45,295.47,295.27,295.33,4779.0,292.0134,292.0331,291.8354,291.8947,4779.0
2024-06-17 10:30:00,295.41,295.56,295.39,295.5,2700.0,291.9738,292.1221,291.954,292.0628,2700.0
2024-06-17 10:35:00,295.49,295.6,295.49,295.55,6281.0,292.0529,292.1616,292.0529,292.1122,6281.0
2024-06-17 10:40:00,295.52,295.61,295.42,295.54,30449.0,292.0825,292.1715,291.9837,292.1023,30449.0
2024-06-17 10:45:00,295.54,295.62,295.53,295.55,1315.0,292.1023,292.1814,292.0924,292.1122,1315.0
2024-06-17 10:50:00,295.45,295.54,295.45,295.54,2200.0,292.0134,292.1023,292.0134,292.1023,2200.0
2024-06-17 10:55:00,295.54,295.7,295.52,295.68,10290.0,292.1023,292.2604,292.0825,292.2407,10290.0
2024-06-17 11:00:00,295.72,295.88,295.71,295.88,3813.0,292.2802,292.4383,292.2703,292.4383,3813.0
2024-06-17 11:05:00,295.89,296.03,295.88,295.99,4855.0,292.4482,292.5866,292.4383,292.5471,4855.0
2024-06-17 11:10:00,296.01,296.04,295.92,296.03,5770.0,292.5668,292.5965,292.4779,292.5866,5770.0
2024-06-17 11:15:00,296.03,296.2,296.03,296.18,7736.0,292.5866,292.7546,292.5866,292.7349,7736.0
2024-06-17 11:20:00,296.13,296.22,296.11,296.22,5200.0,292.6854,292.7744,292.6657,292.7744,5200.0
2024-06-17 11:25:00,296.26,296.27,296.14,296.22,9770.0,292.8139,292.8238,292.6953,292.7744,9770.0
2024-06-17 11:30:00,296.21,296.23,296.08,296.09,9874.0,292.7645,292.7843,292.636,292.6459,9874.0
2024-06-17 11:35:00,296.1,296.11,296.01,296.06,8318.0,292.6558,292.6657,292.5668,292.6163,8318.0
2024-06-17 11:40:00,296.09,296.17,296.01,296.17,4192.0,292.6459,292.725,292.5668,292.725,4192.0
2024-06-17 11:45:00,296.17,296.21,296.04,296.06,3800.0,292.725,292.7645,292.5965,292.6163,3800.0
2024-06-17 11:50:00,296.09,296.17,296.08,296.09,18690.0,292.6459,292.725,292.636,292.6459,18690.0
2024-06-17 11:55:00,296.05,296.14,296.02,296.1,19972.0,292.6064,292.6953,292.5767,292.6558,19972.0
2024-06-17 12:00:00,296.11,296.19,296.11,296.19,9670.0,292.6657,292.7447,292.6657,292.7447,9670.0
2024-06-17 12:05:00,296.2,296.24,296.16,296.22,13999.0,292.7546,292.7942,292.7151,292.7744,13999.0
2024-06-17 12:10:00,296.21,296.38,296.2,296.32,23340.0,292.7645,292.9325,292.7546,292.8732,23340.0
2024-06-17 12:15:00,296.33,296.39,296.33,296.37,16685.0,292.8831,292.9424,292.8831,292.9226,16685.0
2024-06-17 12:20:00,296.41,296.64,296.38,296.63,39597.0,292.9622,293.1895,292.9325,293.1796,39597.0
2024-06-17 12:25:00,296.69,297.06,296.63,297.06,22088.0,293.2389,293.6046,293.1796,293.6046,22088.0
2024-06-17 12:30:00,297.07,297.09,296.97,297.01,19572.0,293.6145,293.6343,293.5157,293.5552,19572.0
2024-06-17 12:35:00,297.02,297.06,296.94,296.98,13395.0,293.5651,293.6046,293.486,293.5256,13395.0
2024-06-17 12:40:00,296.98,297.01,296.95,297.01,10357.0,293.5256,293.5552,293.4959,293.5552,10357.0
2024-06-17 12:45:00,297.02,297.22,297.01,297.2,23086.0,293.5651,293.7628,293.5552,293.743,23086.0
2024-06-17 12:50:00,297.24,297.29,297.14,297.15,33078.0,293.7825,293.8319,293.6837,293.6936,33078.0
2024-06-17 12:55:00,297.16,297.16,297.06,297.09,19653.0,293.7035,293.7035,293.6046,293.6343,19653.0
2024-06-17 13:00:00,297.08,297.27,297.08,297.27,12583.0,293.6244,293.8122,293.6244,293.8122,12583.0
2024-06-17 13:05:00,297.21,297.21,297.16,297.18,19263.0,293.7529,293.7529,293.7035,293.7232,19263.0
2024-06-17 13:10:00,297.18,297.27,297.11,297.25,32091.0,293.7232,293.8122,293.654,293.7924,32091.0
2024-06-17 13:15:00,297.25,297.62,297.25,297.62,20453.0,293.7924,294.1581,293.7924,294.1581,20453.0
2024-06-17 13:20:00,297.63,297.67,297.47,297.55,13194.0,294.168,294.2075,294.0099,294.0889,13194.0
2024-06-17 13:25:00,297.56,297.64,297.46,297.54,31173.0,294.0988,294.1779,294.0,294.079,31173.0
2024-06-17 13:30:00,297.55,297.93,297.53,297.84,17384.0,294.0889,294.4645,294.0692,294.3756,17384.0
2024-06-17 13:35:00,297.85,298.04,297.84,298.01,29479.0,294.3854,294.5732,294.3756,294.5436,29479.0
2024-06-17 13:40:00,298.02,298.09,297.87,297.87,94537.0,294.5535,294.6226,294.4052,294.4052,94537.0
2024-06-17 13:45:00,297.88,297.96,297.87,297.9,24023.0,294.4151,294.4942,294.4052,294.4349,24023.0
2024-06-17 13:50:00,297.92,298.19,297.92,298.17,24626.0,294.4546,294.7215,294.4546,294.7017,24626.0
2024-06-17 13:55:00,298.2,298.2,298.05,298.14,12000.0,294.7314,294.7314,294.5831,294.6721,12000.0
2024-06-17 14:00:00,298.14,298.47,298.14,298.38,22447.0,294.6721,294.9982,294.6721,294.9093,22447.0
2024-06-17 14:05:00,298.38,298.67,298.38,298.61,36232.0,294.9093,295.1959,294.9093,295.1366,36232.0
2024-06-17 14:10:00,298.63,298.69,298.17,298.17,33163.0,295.1564,295.2157,294.7017,294.7017,33163.0
2024-06-17 14:15:00,298.13,298.38,298.13,298.25,29836.0,294.6622,294.9093,294.6622,294.7808,29836.0
2024-06-17 14:20:00,298.27,298.4,298.19,298.37,54882.0,294.8005,294.929,294.7215,294.8994,54882.0
2024-06-17 14:25:00,298.38,298.58,298.28,298.49,25822.0,294.9093,295.1069,294.8104,295.018,25822.0
2024-06-17 14:30:00,298.5,298.54,298.44,298.51,20496.0,295.0279,295.0674,294.9686,295.0378,20496.0
2024-06-17 14:35:00,298.52,298.52,298.39,298.46,35259.0,295.0476,295.0476,294.9192,294.9883,35259.0
2024-06-17 14:40:00,298.46,298.52,298.36,298.38,36339.0,294.9883,295.0476,294.8895,294.9093,36339.0
2024-06-17 14:45:00,298.36,298.39,298.19,298.36,30023.0,294.8895,294.9192,294.7215,294.8895,30023.0
2024-06-17 14:50:00,298.3,298.32,298.22,298.23,4410.0,294.8302,294.85,294.7511,294.761,4410.0
2024-06-17 14:55:00,298.23,298.34,298.18,298.33,12303.0,294.761,294.8697,294.7116,294.8599,12303.0
2024-06-17 15:00:00,298.32,298.32,298.22,298.22,14612.0,294.85,294.85,294.7511,294.7511,14612.0
2024-06-17 15:05:00,298.19,298.33,298.19,298.32,14569.0,294.7215,294.8599,294.7215,294.85,14569.0
2024-06-17 15:10:00,298.3,298.47,298.29,298.47,26929.0,294.8302,294.9982,294.8203,294.9982,26929.0
2024-06-17 15:15:00,298.45,298.65,298.38,298.61,31212.0,294.9785,295.1761,294.9093,295.1366,31212.0
2024-06-17 15:20:00,298.61,298.63,298.51,298.61,27282.0,295.1366,295.1564,295.0378,295.1366,27282.0
2024-06-17 15:25:00,298.63,298.65,298.54,298.62,16499.0,295.1564,295.1761,295.0674,295.1465,16499.0
2024-06-17 15:30:00,298.62,298.62,298.49,298.55,21578.0,295.1465,295.1465,295.018,295.0773,21578.0
2024-06-17 15:35:00,298.52,298.52,298.41,298.46,16528.0,295.0476,295.0476,294.9389,294.9883,16528.0
2024-06-17 15:40:00,298.43,298.57,298.37,298.38,30630.0,294.9587,295.0971,294.8994,294.9093,30630.0
2024-06-17 15:45:00,298.37,298.37,298.14,298.16,25177.0,294.8994,294.8994,294.6721,294.6918,25177.0
2024-06-17 15:50:00,298.13,298.25,297.92,298.04,40746.0,294.6622,294.7808,294.4546,294.5732,40746.0
2024-06-17 15:55:00,298.0,298.02,297.8,297.97,70775.0,294.5337,294.5535,294.336,294.504,70775.0
2024-06-18 09:30:00,298.02,298.37,298.02,298.37,9126.0,294.5535,294.8994,294.5535,294.8994,9126.0
2024-06-18 09:35:00,298.4,298.56,298.37,298.37,4885.0,294.929,295.0872,294.8994,294.8994,4885.0
2024-06-18 09:40:00,298.46,298.64,298.34,298.34,3627.0,294.9883,295.1662,294.8697,294.8697,3627.0
2024-06-18 09:45:00,298.4,298.43,298.28,298.28,6147.0,294.929,294.9587,294.8104,294.8104,6147.0
2024-06-18 09:50:00,298.29,298.45,298.28,298.37,5569.0,294.8203,294.9785,294.8104,294.8994,5569.0
2024-06-18 09:55:00,298.42,298.51,298.26,298.27,5334.0,294.9488,295.0378,294.7907,294.8005,5334.0
2024-06-18 10:00:00,298.36,298.39,298.31,298.35,7793.0,294.8895,294.9192,294.8401,294.8796,7793.0
2024-06-18 10:05:00,298.28,298.36,298.28,298.35,1319.0,294.8104,294.8895,294.8104,294.8796,1319.0
2024-06-18 10:10:00,298.37,298.37,298.37,298.37,400.0,294.8994,294.8994,294.8994,294.8994,400.0
2024-06-18 10:15:00,298.35,298.35,298.31,298.35,600.0,294.8796,294.8796,294.8401,294.8796,600.0
2024-06-18 10:20:00,298.26,298.26,298.13,298.13,2400.0,294.7907,294.7907,294.6622,294.6622,2400.0
2024-06-18 10:25:00,298.21,298.28,298.19,298.19,2308.0,294.7412,294.8104,294.7215,294.7215,2308.0
2024-06-18 10:30:00,298.19,298.19,298.19,298.19,0.0,294.7215,294.7215,294.7215,294.7215,0.0
2024-06-18 10:35:00,298.35,298.4,298.31,298.35,3200.0,294.8796,294.929,294.8401,294.8796,3200.0
2024-06-18 10:40:00,298.34,298.34,298.11,298.15,2000.0,294.8697,294.8697,294.6424,294.6819,2000.0
2024-06-18 10:45:00,298.11,298.21,298.1,298.2,1164.0,294.6424,294.7412,294.6325,294.7314,1164.0
2024-06-18 10:50:00,298.06,298.06,298.05,298.05,786.0,294.593,294.593,294.5831,294.5831,786.0
2024-06-18 10:55:00,298.01,298.03,297.97,298.01,2782.0,294.5436,294.5633,294.504,294.5436,2782.0
2024-06-18 11:00:00,298.08,298.14,297.99,297.99,2745.0,294.6128,294.6721,294.5238,294.5238,2745.0
2024-06-18 11:05:00,297.9,297.97,297.85,297.95,3802.0,294.4349,294.504,294.3854,294.4843,3802.0
2024-06-18 11:10:00,297.94,297.99,297.83,297.87,2529.0,294.4744,294.5238,294.3657,294.4052,2529.0
2024-06-18 11:15:00,297.91,298.01,297.91,297.94,7894.0,294.4447,294.5436,294.4447,294.4744,7894.0
2024-06-18 11:20:00,297.96,298.05,297.95,298.03,3909.0,294.4942,294.5831,294.4843,294.5633,3909.0
2024-06-18 11:25:00,298.03,298.03,297.94,297.98,5700.0,294.5633,294.5633,294.4744,294.5139,5700.0
2024-06-18 11:30:00,298.01,298.03,297.95,298.01,5248.0,294.5436,294.5633,294.4843,294.5436,5248.0
2024-06-18 11:35:00,298.03,298.15,298.03,298.12,3530.0,294.5633,294.6819,294.5633,294.6523,3530.0
2024-06-18 11:40:00,298.14,298.2,298.14,298.2,3524.0,294.6721,294.7314,294.6721,294.7314,3524.0
2024-06-18 11:45:00,298.28,298.31,298.23,298.31,4135.0,294.8104,294.8401,294.761,294.8401,4135.0
2024-06-18 11:50:00,298.32,298.33,298.22,298.25,3903.0,294.85,294.8599,294.7511,294.7808,3903.0
2024-06-18 11:55:00,298.24,298.34,298.22,298.34,2200.0,294.7709,294.8697,294.7511,294.8697,2200.0
2024-06-18 12:00:00,298.38,298.47,298.38,298.47,3190.0,294.9093,294.9982,294.9093,294.9982,3190.0
2024-06-18 12:05:00,298.47,298.53,298.47,298.5,3500.0,294.9982,295.0575,294.9982,295.0279,3500.0
2024-06-18 12:10:00,298.51,298.51,298.34,298.38,5838.0,295.0378,295.0378,294.8697,294.9093,5838.0
2024-06-18 12:15:00,298.39,298.42,298.28,298.29,20946.0,294.9192,294.9488,294.8104,294.8203,20946.0
2024-06-18 12:20:00,298.3,298.34,298.29,298.34,31457.0,294.8302,294.8697,294.8203,294.8697,31457.0
2024-06-18 12:25:00,298.34,298.38,298.23,298.23,1838.0,294.8697,294.9093,294.761,294.761,1838.0
2024-06-18 12:30:00,298.22,298.26,298.13,298.24,27032.0,294.7511,294.7907,294.6622,294.7709,27032.0
2024-06-18 12:35:00,298.25,298.28,298.21,298.26,45049.0,294.7808,294.8104,294.7412,294.7907,45049.0
2024-06-18 12:40:00,298.25,298.35,298.25,298.28,1203.0,294.7808,294.8796,294.7808,294.8104,1203.0
2024-06-18 12:45:00,298.26,298.28,298.22,298.27,1626.0,294.7907,294.8104,294.7511,294.8005,1626.0
2024-06-18 12:50:00,298.24,298.36,298.24,298.36,2401.0,294.7709,294.8895,294.7709,294.8895,2401.0
2024-06-18 12:55:00,298.38,298.49,298.36,298.45,2606.0,294.9093,295.018,294.8895,294.9785,2606.0
2024-06-18 13:00:00,298.4,298.47,298.29,298.4,6559.0,294.929,294.9982,294.8203,294.929,6559.0
2024-06-18 13:05:00,298.27,298.4,298.24,298.4,2791.0,294.8005,294.929,294.7709,294.929,2791.0
2024-06-18 13:10:00,298.38,298.43,298.36,298.41,24442.0,294.9093,294.9587,294.8895,294.9389,24442.0
2024-06-18 13:15:00,298.43,298.46,298.34,298.46,11578.0,294.9587,294.9883,294.8697,294.9883,11578.0
2024-06-18 13:20:00,298.46,298.59,298.35,298.54,5468.0,294.9883,295.1168,294.8796,295.0674,5468.0
2024-06-18 13:25:00,298.49,298.55,298.45,298.53,2663.0,295.018,295.0773,294.9785,295.0575,2663.0
2024-06-18 13:30:00,298.51,298.53,298.42,298.5,5168.0,295.0378,295.0575,294.9488,295.0279,5168.0
2024-06-18 13:35:00,298.49,298.64,298.49,298.63,3274.0,295.018,295.1662,295.018,295.1564,3274.0
2024-06-18 13:40:00,298.57,298.61,298.53,298.58,1900.0,295.0971,295.1366,295.0575,295.1069,1900.0
2024-06-18 13:45:00,298.59,298.76,298.59,298.76,2100.0,295.1168,295.2848,295.1168,295.2848,2100.0
2024-06-18 13:50:00,298.78,298.78,298.63,298.65,4805.0,295.3046,295.3046,295.1564,295.1761,4805.0
2024-06-18 13:55:00,298.65,298.67,298.54,298.55,2700.0,295.1761,295.1959,295.0674,295.0773,2700.0
2024-06-18 14:00:00,298.55,298.55,298.01,298.25,8490.0,295.0773,295.0773,294.5436,294.7808,8490.0
2024-06-18 14:05:00,298.24,298.45,298.24,298.43,3377.0,294.7709,294.9785,294.7709,294.9587,3377.0
2024-06-18 14:10:00,298.45,298.54,298.4,298.41,3200.0,294.9785,295.0674,294.929,294.9389,3200.0
2024-06-18 14:15:00,298.43,298.44,298.33,298.38,14477.0,294.9587,294.9686,294.8599,294.9093,14477.0
2024-06-18 14:20:00,298.35,298.38,298.27,298.27,9594.0,294.8796,294.9093,294.8005,294.8005,9594.0
2024-06-18 14:25:00,298.27,298.48,298.22,298.38,3082.0,294.8005,295.0081,294.7511,294.9093,3082.0
2024-06-18 14:30:00,298.38,298.43,298.35,298.39,4027.0,294.9093,294.9587,294.8796,294.9192,4027.0
2024-06-18 14:35:00,298.41,298.41,298.28,298.34,3357.0,294.9389,294.9389,294.8104,294.8697,3357.0
2024-06-18 14:40:00,298.36,298.45,298.31,298.36,2139.0,294.8895,294.9785,294.8401,294.8895,2139.0
2024-06-18 14:45:00,298.38,298.42,298.37,298.42,1781.0,294.9093,294.9488,294.8994,294.9488,1781.0
2024-06-18 14:50:00,298.41,298.46,298.38,298.46,3930.0,294.9389,294.9883,294.9093,294.9883,3930.0
2024-06-18 14:55:00,298.43,298.52,298.38,298.51,3030.0,294.9587,295.0476,294.9093,295.0378,3030.0
2024-06-18 15:00:00,298.51,298.52,298.27,298.33,7401.0,295.0378,295.0476,294.8005,294.8599,7401.0
2024-06-18 15:05:00,298.28,298.34,298.2,298.23,2507.0,294.8104,294.8697,294.7314,294.761,2507.0
2024-06-18 15:10:00,298.28,298.35,298.2,298.31,4090.0,294.8104,294.8796,294.7314,294.8401,4090.0
2024-06-18 15:15:00,298.33,298.42,298.33,298.35,13658.0,294.8599,294.9488,294.8599,294.8796,13658.0
2024-06-18 15:20:00,298.39,298.44,298.38,298.43,11009.0,294.9192,294.9686,294.9093,294.9587,11009.0
2024-06-18 15:25:00,298.42,298.53,298.36,298.44,26036.0,294.9488,295.0575,294.8895,294.9686,26036.0
2024-06-18 15:30:00,298.45,298.52,298.34,298.51,7222.0,294.9785,295.0476,294.8697,295.0378,7222.0
2024-06-18 15:35:00,298.56,298.59,298.5,298.53,11625.0,295.0872,295.1168,295.0279,295.0575,11625.0
2024-06-18 15:40:00,298.55,298.62,298.47,298.47,16269.0,295.0773,295.1465,294.9982,294.9982,16269.0
2024-06-18 15:45:00,298.48,298.55,298.38,298.38,17155.0,295.0081,295.0773,294.9093,294.9093,17155.0
2024-06-18 15:50:00,298.38,298.75,298.38,298.68,24175.0,294.9093,295.275,294.9093,295.2058,24175.0
2024-06-18 15:55:00,298.71,298.74,298.52,298.65,42798.0,295.2354,295.2651,295.0476,295.1761,42798.0
2024-06-20 09:30:00,299.2,299.2,298.85,298.93,23078.0,295.7197,295.7197,295.3738,295.4529,23078.0
2024-06-20 09:35:00,298.95,299.15,298.95,299.09,4449.0,295.4726,295.6703,295.4726,295.611,4449.0
2024-06-20 09:40:00,299.13,299.48,299.1,299.46,8786.0,295.6505,295.9965,295.6209,295.9767,8786.0
2024-06-20 09:45:00,299.51,299.59,299.46,299.52,13426.0,296.0261,296.1052,295.9767,296.036,13426.0
2024-06-20 09:50:00,299.53,299.54,299.43,299.49,3941.0,296.0459,296.0558,295.9471,296.0064,3941.0
2024-06-20 09:55:00,299.45,299.48,299.24,299.25,6633.0,295.9668,295.9965,295.7593,295.7691,6633.0
2024-06-20 10:00:00,299.31,299.41,299.27,299.36,1000.0,295.8285,295.9273,295.7889,295.8779,1000.0
2024-06-20 10:05:00,299.31,299.33,299.11,299.16,3484.0,295.8285,295.8482,295.6308,295.6802,3484.0
2024-06-20 10:10:00,299.07,299.07,298.77,298.89,1649.0,295.5912,295.5912,295.2947,295.4133,1649.0
2024-06-20 10:15:00,298.81,298.91,298.7,298.71,1561.0,295.3343,295.4331,295.2255,295.2354,1561.0
2024-06-20 10:20:00,298.75,299.0,298.75,298.88,3926.0,295.275,295.5221,295.275,295.4035,3926.0
2024-06-20 10:25:00,298.86,299.1,298.86,299.1,4366.0,295.3837,295.6209,295.3837,295.6209,4366.0
2024-06-20 10:30:00,299.04,299.21,299.03,299.04,2091.0,295.5616,295.7296,295.5517,295.5616,2091.0
2024-06-20 10:35:00,299.02,299.06,298.93,299.02,2948.0,295.5418,295.5814,295.4529,295.5418,2948.0
2024-06-20 10:40:00,298.95,299.01,298.93,299.01,1261.0,295.4726,295.5319,295.4529,295.5319,1261.0
2024-06-20 10:45:00,298.99,299.01,298.82,298.86,2096.0,295.5122,295.5319,295.3442,295.3837,2096.0
2024-06-20 10:50:00,298.84,298.95,298.84,298.91,2754.0,295.3639,295.4726,295.3639,295.4331,2754.0
2024-06-20 10:55:00,298.93,299.09,298.93,299.09,4335.0,295.4529,295.611,295.4529,295.611,4335.0
2024-06-20 11:00:00,299.18,299.18,299.07,299.08,1000.0,295.7,295.7,295.5912,295.6011,1000.0
2024-06-20 11:05:00,299.1,299.23,299.1,299.21,605.0,295.6209,295.7494,295.6209,295.7296,605.0
2024-06-20 11:10:00,299.15,299.2,299.14,299.2,17324.0,295.6703,295.7197,295.6604,295.7197,17324.0
2024-06-20 11:15:00,299.19,299.19,298.98,299.02,1058.0,295.7098,295.7098,295.5023,295.5418,1058.0
2024-06-20 11:20:00,299.03,299.03,298.83,298.94,1242.0,295.5517,295.5517,295.354,295.4628,1242.0
2024-06-20 11:25:00,298.91,298.91,298.8,298.88,2561.0,295.4331,295.4331,295.3244,295.4035,2561.0
2024-06-20 11:30:00,298.85,298.98,298.83,298.98,2320.0,295.3738,295.5023,295.354,295.5023,2320.0
2024-06-20 11:35:00,298.96,298.96,298.91,298.91,550.0,295.4825,295.4825,295.4331,295.4331,550.0
2024-06-20 11:40:00,298.94,299.04,298.93,299.04,6511.0,295.4628,295.5616,295.4529,295.5616,6511.0
2024-06-20 11:45:00,298.93,298.93,298.65,298.65,1300.0,295.4529,295.4529,295.1761,295.1761,1300.0
2024-06-20 11:50:00,298.63,298.87,298.63,298.76,6710.0,295.1564,295.3936,295.1564,295.2848,6710.0
2024-06-20 11:55:00,298.75,298.75,298.62,298.62,3344.0,295.275,295.275,295.1465,295.1465,3344.0
2024-06-20 12:00:00,298.61,298.66,298.6,298.64,1030.0,295.1366,295.186,295.1267,295.1662,1030.0
2024-06-20 12:05:00,298.72,298.74,298.65,298.65,1010.0,295.2453,295.2651,295.1761,295.1761,1010.0
2024-06-20 12:10:00,298.65,298.77,298.65,298.71,800.0,295.1761,295.2947,295.1761,295.2354,800.0
2024-06-20 12:15:00,298.74,298.8,298.62,298.65,2024.0,295.2651,295.3244,295.1465,295.1761,2024.0
2024-06-20 12:20:00,298.58,298.59,298.15,298.15,2785.0,295.1069,295.1168,294.6819,294.6819,2785.0
2024-06-20 12:25:00,298.18,298.21,297.91,297.91,3216.0,294.7116,294.7412,294.4447,294.4447,3216.0
2024-06-20 12:30:00,297.92,297.92,297.45,297.53,9949.0,294.4546,294.4546,293.9901,294.0692,9949.0
2024-06-20 12:35:00,297.54,297.65,297.53,297.64,634.0,294.079,294.1878,294.0692,294.1779,634.0
2024-06-20 12:40:00,297.73,298.01,297.73,298.01,1860.0,294.2668,294.5436,294.2668,294.5436,1860.0
2024-06-20 12:45:00,297.95,298.09,297.95,298.04,3365.0,294.4843,294.6226,294.4843,294.5732,3365.0
2024-06-20 12:50:00,298.09,298.31,298.09,298.13,1388.0,294.6226,294.8401,294.6226,294.6622,1388.0
2024-06-20 12:55:00,298.06,298.1,297.95,297.95,790.0,294.593,294.6325,294.4843,294.4843,790.0
2024-06-20 13:00:00,297.92,297.93,297.68,297.7,2505.0,294.4546,294.4645,294.2174,294.2372,2505.0
2024-06-20 13:05:00,297.7,297.7,297.28,297.4,1718.0,294.2372,294.2372,293.8221,293.9407,1718.0
2024-06-20 13:10:00,297.41,297.78,297.41,297.75,10036.0,293.9506,294.3162,293.9506,294.2866,10036.0
2024-06-20 13:15:00,297.75,297.87,297.75,297.85,677.0,294.2866,294.4052,294.2866,294.3854,677.0
2024-06-20 13:20:00,297.73,297.73,297.5,297.5,400.0,294.2668,294.2668,294.0395,294.0395,400.0
2024-06-20 13:25:00,297.41,297.42,297.39,297.42,900.0,293.9506,293.9604,293.9308,293.9604,900.0
2024-06-20 13:30:00,297.52,297.62,297.2,297.22,1182.0,294.0593,294.1581,293.743,293.7628,1182.0
2024-06-20 13:35:00,297.16,297.17,297.03,297.13,6183.0,293.7035,293.7133,293.575,293.6738,6183.0
2024-06-20 13:40:00,297.18,297.61,297.18,297.61,2952.0,293.7232,294.1482,293.7232,294.1482,2952.0
2024-06-20 13:45:00,297.72,297.72,297.57,297.66,800.0,294.2569,294.2569,294.1087,294.1976,800.0
2024-06-20 13:50:00,297.65,297.76,297.54,297.69,3267.0,294.1878,294.2965,294.079,294.2273,3267.0
2024-06-20 13:55:00,297.98,297.98,297.88,297.94,1248.0,294.5139,294.5139,294.4151,294.4744,1248.0
2024-06-20 14:00:00,298.01,298.34,298.0,298.34,4576.0,294.5436,294.8697,294.5337,294.8697,4576.0
2024-06-20 14:05:00,298.35,298.41,298.35,298.4,2912.0,294.8796,294.9389,294.8796,294.929,2912.0
2024-06-20 14:10:00,298.35,298.36,298.16,298.2,1310.0,294.8796,294.8895,294.6918,294.7314,1310.0
2024-06-20 14:15:00,298.39,298.45,298.38,298.4,1652.0,294.9192,294.9785,294.9093,294.929,1652.0
2024-06-20 14:20:00,298.29,298.46,298.29,298.45,726.0,294.8203,294.9883,294.8203,294.9785,726.0
2024-06-20 14:25:00,298.47,298.55,298.37,298.52,1530.0,294.9982,295.0773,294.8994,295.0476,1530.0
2024-06-20 14:30:00,298.5,298.57,298.44,298.45,2171.0,295.0279,295.0971,294.9686,294.9785,2171.0
2024-06-20 14:35:00,298.15,298.29,298.13,298.14,1485.0,294.6819,294.8203,294.6622,294.6721,1485.0
2024-06-20 14:40:00,298.25,298.33,298.16,298.16,1085.0,294.7808,294.8599,294.6918,294.6918,1085.0
2024-06-20 14:45:00,298.19,298.27,298.19,298.24,1767.0,294.7215,294.8005,294.7215,294.7709,1767.0
2024-06-20 14:50:00,298.25,298.25,298.08,298.17,2621.0,294.7808,294.7808,294.6128,294.7017,2621.0
2024-06-20 14:55:00,298.18,298.27,298.07,298.07,3047.0,294.7116,294.8005,294.6029,294.6029,3047.0
2024-06-20 15:00:00,298.08,298.08,297.59,297.72,1236.0,294.6128,294.6128,294.1285,294.2569,1236.0
2024-06-20 15:05:00,297.67,297.82,297.67,297.77,1734.0,294.2075,294.3558,294.2075,294.3064,1734.0
2024-06-20 15:10:00,297.75,297.95,297.73,297.95,4540.0,294.2866,294.4843,294.2668,294.4843,4540.0
2024-06-20 15:15:00,297.89,297.89,297.7,297.73,3138.0,294.425,294.425,294.2372,294.2668,3138.0
2024-06-20 15:20:00,297.74,297.77,297.38,297.46,3393.0,294.2767,294.3064,293.9209,294.0,3393.0
2024-06-20 15:25:00,297.53,298.06,297.52,298.05,5750.0,294.0692,294.593,294.0593,294.5831,5750.0
2024-06-20 15:30:00,298.02,298.24,297.82,298.21,3437.0,294.5535,294.7709,294.3558,294.7412,3437.0
2024-06-20 15:35:00,298.22,298.22,297.74,297.8,3476.0,294.7511,294.7511,294.2767,294.336,3476.0
2024-06-20 15:40:00,297.86,298.09,297.86,298.06,5123.0,294.3953,294.6226,294.3953,294.593,5123.0
2024-06-20 15:45:00,298.06,298.23,297.97,297.97,10709.0,294.593,294.761,294.504,294.504,10709.0
2024-06-20 15:50:00,297.88,298.37,297.88,298.37,9724.0,294.4151,294.8994,294.4151,294.8994,9724.0
2024-06-20 15:55:00,298.36,298.36,297.77,297.97,64683.0,294.8895,294.8895,294.3064,294.504,64683.0
2024-06-21 09:30:00,297.8,297.8,297.35,297.63,19388.0,294.336,294.336,293.8913,294.168,19388.0
2024-06-21 09:35:00,297.62,297.74,297.49,297.49,2633.0,294.1581,294.2767,294.0296,294.0296,2633.0
2024-06-21 09:40:00,297.51,297.51,297.16,297.17,5892.0,294.0494,294.0494,293.7035,293.7133,5892.0
2024-06-21 09:45:00,297.09,297.23,296.72,297.23,9010.0,293.6343,293.7726,293.2686,293.7726,9010.0
2024-06-21 09:50:00,297.27,297.27,296.88,296.91,4291.0,293.8122,293.8122,293.4267,293.4564,4291.0
2024-06-21 09:55:00,296.99,297.22,296.98,297.22,1528.0,293.5354,293.7628,293.5256,293.7628,1528.0
2024-06-21 10:00:00,297.31,297.46,297.24,297.24,2039.0,293.8517,294.0,293.7825,293.7825,2039.0
2024-06-21 10:05:00,297.2,297.4,297.2,297.33,1749.0,293.743,293.9407,293.743,293.8715,1749.0
2024-06-21 10:10:00,297.38,297.6,297.35,297.6,2022.0,293.9209,294.1383,293.8913,294.1383,2022.0
2024-06-21 10:15:00,297.62,297.67,297.51,297.51,900.0,294.1581,294.2075,294.0494,294.0494,900.0
2024-06-21 10:20:00,297.68,297.68,297.5,297.5,525.0,294.2174,294.2174,294.0395,294.0395,525.0
2024-06-21 10:25:00,297.53,297.57,297.41,297.42,2956.0,294.0692,294.1087,293.9506,293.9604,2956.0
2024-06-21 10:30:00,297.33,297.34,297.3,297.34,1000.0,293.8715,293.8814,293.8418,293.8814,1000.0
2024-06-21 10:35:00,297.3,297.44,297.29,297.29,1346.0,293.8418,293.9802,293.8319,293.8319,1346.0
2024-06-21 10:40:00,297.31,297.32,297.25,297.32,2745.0,293.8517,293.8616,293.7924,293.8616,2745.0
2024-06-21 10:45:00,297.43,297.6,297.42,297.53,5566.0,293.9703,294.1383,293.9604,294.0692,5566.0
2024-06-21 10:50:00,297.69,297.69,297.58,297.58,400.0,294.2273,294.2273,294.1186,294.1186,400.0
2024-06-21 10:55:00,297.55,297.75,297.52,297.74,1167.0,294.0889,294.2866,294.0593,294.2767,1167.0
2024-06-21 11:00:00,297.7,297.93,297.7,297.79,1836.0,294.2372,294.4645,294.2372,294.3261,1836.0
2024-06-21 11:05:00,297.76,297.79,297.76,297.76,1200.0,294.2965,294.3261,294.2965,294.2965,1200.0
2024-06-21 11:10:00,297.69,297.81,297.69,297.73,12125.0,294.2273,294.3459,294.2273,294.2668,12125.0
2024-06-21 11:15:00,297.73,297.79,297.63,297.79,1464.0,294.2668,294.3261,294.168,294.3261,1464.0
2024-06-21 11:20:00,297.95,297.96,297.64,297.65,2090.0,294.4843,294.4942,294.1779,294.1878,2090.0
2024-06-21 11:25:00,297.71,297.71,297.5,297.5,1318.0,294.2471,294.2471,294.0395,294.0395,1318.0
2024-06-21 11:30:00,297.49,297.5,297.35,297.48,6438.0,294.0296,294.0395,293.8913,294.0197,6438.0
2024-06-21 11:35:00,297.38,297.66,297.38,297.66,2050.0,293.9209,294.1976,293.9209,294.1976,2050.0
2024-06-21 11:40:00,297.5,297.64,297.5,297.59,5246.0,294.0395,294.1779,294.0395,294.1285,5246.0
2024-06-21 11:45:00,297.63,297.83,297.62,297.8,2236.0,294.168,294.3657,294.1581,294.336,2236.0
2024-06-21 11:50:00,297.88,298.01,297.87,298.01,5745.0,294.4151,294.5436,294.4052,294.5436,5745.0
2024-06-21 11:55:00,297.95,298.04,297.95,298.03,301.0,294.4843,294.5732,294.4843,294.5633,301.0
2024-06-21 12:00:00,298.03,298.03,298.03,298.03,0.0,294.5633,294.5633,294.5633,294.5633,0.0
2024-06-21 12:05:00,298.03,298.03,298.03,298.03,0.0,294.5633,294.5633,294.5633,294.5633,0.0
2024-06-21 12:10:00,297.93,298.02,297.92,297.94,3854.0,294.4645,294.5535,294.4546,294.4744,3854.0
2024-06-21 12:15:00,297.93,298.07,297.93,298.07,858.0,294.4645,294.6029,294.4645,294.6029,858.0
2024-06-21 12:20:00,298.03,298.04,297.94,297.96,910.0,294.5633,294.5732,294.4744,294.4942,910.0
2024-06-21 12:25:00,297.91,297.94,297.83,297.93,2340.0,294.4447,294.4744,294.3657,294.4645,2340.0
2024-06-21 12:30:00,297.96,297.96,297.84,297.96,1378.0,294.4942,294.4942,294.3756,294.4942,1378.0
2024-06-21 12:35:00,297.91,297.91,297.85,297.85,4165.0,294.4447,294.4447,294.3854,294.3854,4165.0
2024-06-21 12:40:00,297.88,297.96,297.86,297.87,1820.0,294.4151,294.4942,294.3953,294.4052,1820.0
2024-06-21 12:45:00,297.86,297.86,297.68,297.68,6960.0,294.3953,294.3953,294.2174,294.2174,6960.0
2024-06-21 12:50:00,297.59,297.83,297.59,297.75,1198.0,294.1285,294.3657,294.1285,294.2866,1198.0
2024-06-21 12:55:00,297.71,297.72,297.62,297.72,542.0,294.2471,294.2569,294.1581,294.2569,542.0
2024-06-21 13:00:00,297.62,297.63,297.56,297.63,557.0,294.1581,294.168,294.0988,294.168,557.0
2024-06-21 13:05:00,297.66,297.69,297.6,297.6,1133.0,294.1976,294.2273,294.1383,294.1383,1133.0
2024-06-21 13:10:00,297.64,297.71,297.63,297.63,2095.0,294.1779,294.2471,294.168,294.168,2095.0
2024-06-21 13:15:00,297.63,297.7,297.41,297.41,4171.0,294.168,294.2372,293.9506,293.9506,4171.0
2024-06-21 13:20:00,297.38,297.41,297.29,297.29,3298.0,293.9209,293.9506,293.8319,293.8319,3298.0
2024-06-21 13:25:00,297.25,297.45,297.24,297.4,4574.0,293.7924,293.9901,293.7825,293.9407,4574.0
2024-06-21 13:30:00,297.29,297.36,297.18,297.23,6318.0,293.8319,293.9011,293.7232,293.7726,6318.0
2024-06-21 13:35:00,297.22,297.33,297.09,297.32,4785.0,293.7628,293.8715,293.6343,293.8616,4785.0
2024-06-21 13:40:00,297.33,297.33,297.19,297.19,3544.0,293.8715,293.8715,293.7331,293.7331,3544.0
2024-06-21 13:45:00,297.23,297.33,297.22,297.3,2743.0,293.7726,293.8715,293.7628,293.8418,2743.0
2024-06-21 13:50:00,297.35,297.53,297.35,297.53,2009.0,293.8913,294.0692,293.8913,294.0692,2009.0
2024-06-21 13:55:00,297.54,297.55,297.28,297.28,4485.0,294.079,294.0889,293.8221,293.8221,4485.0
2024-06-21 14:00:00,297.27,297.31,297.21,297.21,2487.0,293.8122,293.8517,293.7529,293.7529,2487.0
2024-06-21 14:05:00,297.2,297.34,297.2,297.32,2755.0,293.743,293.8814,293.743,293.8616,2755.0
2024-06-21 14:10:00,297.38,297.48,297.35,297.42,3891.0,293.9209,294.0197,293.8913,293.9604,3891.0
2024-06-21 14:15:00,297.52,297.65,297.52,297.6,4472.0,294.0593,294.1878,294.0593,294.1383,4472.0
2024-06-21 14:20:00,297.62,297.63,297.47,297.51,3417.0,294.1581,294.168,294.0099,294.0494,3417.0
2024-06-21 14:25:00,297.59,297.68,297.55,297.68,4038.0,294.1285,294.2174,294.0889,294.2174,4038.0
2024-06-21 14:30:00,297.68,297.68,297.52,297.52,15600.0,294.2174,294.2174,294.0593,294.0593,15600.0
2024-06-21 14:35:00,297.55,297.59,297.42,297.49,3442.0,294.0889,294.1285,293.9604,294.0296,3442.0
2024-06-21 14:40:00,297.46,297.51,297.36,297.43,2985.0,294.0,294.0494,293.9011,293.9703,2985.0
2024-06-21 14:45:00,297.5,297.55,297.42,297.42,4731.0,294.0395,294.0889,293.9604,293.9604,4731.0
2024-06-21 14:50:00,297.38,297.45,297.37,297.41,1540.0,293.9209,293.9901,293.911,293.9506,1540.0
2024-06-21 14:55:00,297.39,297.53,297.39,297.5,8258.0,293.9308,294.0692,293.9308,294.0395,8258.0
2024-06-21 15:00:00,297.47,297.66,297.46,297.63,5684.0,294.0099,294.1976,294.0,294.168,5684.0
2024-06-21 15:05:00,297.63,297.75,297.58,297.59,3426.0,294.168,294.2866,294.1186,294.1285,3426.0
2024-06-21 15:10:00,297.59,297.7,297.59,297.62,2517.0,294.1285,294.2372,294.1285,294.1581,2517.0
2024-06-21 15:15:00,297.64,297.71,297.63,297.65,10114.0,294.1779,294.2471,294.168,294.1878,10114.0
2024-06-21 15:20:00,297.65,297.71,297.55,297.7,8182.0,294.1878,294.2471,294.0889,294.2372,8182.0
2024-06-21 15:25:00,297.68,297.68,297.55,297.55,4910.0,294.2174,294.2174,294.0889,294.0889,4910.0
2024-06-21 15:30:00,297.51,297.65,297.5,297.64,5050.0,294.0494,294.1878,294.0395,294.1779,5050.0
2024-06-21 15:35:00,297.61,297.78,297.6,297.7,6361.0,294.1482,294.3162,294.1383,294.2372,6361.0
2024-06-21 15:40:00,297.68,297.7,297.56,297.69,13274.0,294.2174,294.2372,294.0988,294.2273,13274.0
2024-06-21 15:45:00,297.68,297.68,297.47,297.47,7047.0,294.2174,294.2174,294.0099,294.0099,7047.0
2024-06-21 15:50:00,297.55,298.01,297.45,297.9,16155.0,294.0889,294.5436,293.9901,294.4349,16155.0
2024-06-21 15:55:00,297.87,297.9,297.55,297.57,77086.0,294.4052,294.4349,294.0889,294.1087,77086.0
2024-06-24 09:30:00,297.49,297.73,297.49,297.64,37886.0,294.0296,294.2668,294.0296,294.1779,37886.0
2024-06-24 09:35:00,297.61,297.73,297.58,297.73,17655.0,294.1482,294.2668,294.1186,294.2668,17655.0
2024-06-24 09:40:00,297.71,297.74,297.37,297.45,26769.0,294.2471,294.2767,293.911,293.9901,26769.0
2024-06-24 09:45:00,297.42,297.64,297.38,297.55,26908.0,293.9604,294.1779,293.9209,294.0889,26908.0
2024-06-24 09:50:00,297.6,298.25,297.6,298.25,19362.0,294.1383,294.7808,294.1383,294.7808,19362.0
2024-06-24 09:55:00,298.27,298.51,298.21,298.42,12476.0,294.8005,295.0378,294.7412,294.9488,12476.0
2024-06-24 10:00:00,298.42,298.79,298.42,298.74,3696.0,294.9488,295.3145,294.9488,295.2651,3696.0
2024-06-24 10:05:00,298.73,299.12,298.68,299.11,1615.0,295.2552,295.6407,295.2058,295.6308,1615.0
2024-06-24 10:10:00,299.1,299.1,298.8,298.88,3500.0,295.6209,295.6209,295.3244,295.4035,3500.0
2024-06-24 10:15:00,298.95,298.95,298.61,298.68,4727.0,295.4726,295.4726,295.1366,295.2058,4727.0
2024-06-24 10:20:00,298.91,298.92,298.88,298.88,2734.0,295.4331,295.443,295.4035,295.4035,2734.0
2024-06-24 10:25:00,298.76,298.76,298.25,298.29,4683.0,295.2848,295.2848,294.7808,294.8203,4683.0
2024-06-24 10:30:00,298.36,298.73,298.35,298.62,13536.0,294.8895,295.2552,294.8796,295.1465,13536.0
2024-06-24 10:35:00,298.7,298.76,298.7,298.76,1239.0,295.2255,295.2848,295.2255,295.2848,1239.0
2024-06-24 10:40:00,298.74,298.74,298.34,298.43,3362.0,295.2651,295.2651,294.8697,294.9587,3362.0
2024-06-24 10:45:00,298.42,298.49,298.16,298.16,1869.0,294.9488,295.018,294.6918,294.6918,1869.0
2024-06-24 10:50:00,298.09,298.32,298.09,298.28,3146.0,294.6226,294.85,294.6226,294.8104,3146.0
2024-06-24 10:55:00,298.29,298.7,298.29,298.69,2187.0,294.8203,295.2255,294.8203,295.2157,2187.0
2024-06-24 11:00:00,298.65,298.71,298.59,298.71,1629.0,295.1761,295.2354,295.1168,295.2354,1629.0
2024-06-24 11:05:00,298.62,298.71,298.55,298.55,5118.0,295.1465,295.2354,295.0773,295.0773,5118.0
2024-06-24 11:10:00,298.63,298.77,298.63,298.77,1309.0,295.1564,295.2947,295.1564,295.2947,1309.0
2024-06-24 11:15:00,298.78,298.84,298.7,298.84,1850.0,295.3046,295.3639,295.2255,295.3639,1850.0
2024-06-24 11:20:00,298.89,298.89,298.63,298.63,2917.0,295.4133,295.4133,295.1564,295.1564,2917.0
2024-06-24 11:25:00,298.58,298.86,298.53,298.81,8959.0,295.1069,295.3837,295.0575,295.3343,8959.0
2024-06-24 11:30:00,298.71,298.81,298.65,298.8,966.0,295.2354,295.3343,295.1761,295.3244,966.0
2024-06-24 11:35:00,298.77,298.77,298.77,298.77,134.0,295.2947,295.2947,295.2947,295.2947,134.0
2024-06-24 11:40:00,298.81,298.81,298.68,298.68,1108.0,295.3343,295.3343,295.2058,295.2058,1108.0
2024-06-24 11:45:00,298.7,298.72,298.64,298.64,3100.0,295.2255,295.2453,295.1662,295.1662,3100.0
2024-06-24 11:50:00,298.55,298.67,298.55,298.67,700.0,295.0773,295.1959,295.0773,295.1959,700.0
2024-06-24 11:55:00,298.65,298.76,298.65,298.76,1246.0,295.1761,295.2848,295.1761,295.2848,1246.0
2024-06-24 12:00:00,298.74,298.74,298.66,298.71,361.0,295.2651,295.2651,295.186,295.2354,361.0
2024-06-24 12:05:00,298.68,298.68,298.55,298.62,425.0,295.2058,295.2058,295.0773,295.1465,425.0
2024-06-24 12:10:00,298.59,298.6,298.48,298.48,1251.0,295.1168,295.1267,295.0081,295.0081,1251.0
2024-06-24 12:15:00,298.52,298.75,298.52,298.75,1614.0,295.0476,295.275,295.0476,295.275,1614.0
2024-06-24 12:20:00,298.74,298.75,298.65,298.69,6495.0,295.2651,295.275,295.1761,295.2157,6495.0
2024-06-24 12:25:00,298.71,298.73,298.62,298.62,8428.0,295.2354,295.2552,295.1465,295.1465,8428.0
2024-06-24 12:30:00,298.66,298.74,298.66,298.74,424.0,295.186,295.2651,295.186,295.2651,424.0
2024-06-24 12:35:00,298.69,298.77,298.64,298.67,839.0,295.2157,295.2947,295.1662,295.1959,839.0
2024-06-24 12:40:00,298.66,298.67,298.45,298.49,1223.0,295.186,295.1959,294.9785,295.018,1223.0
2024-06-24 12:45:00,298.5,298.54,298.46,298.54,3168.0,295.0279,295.0674,294.9883,295.0674,3168.0
2024-06-24 12:50:00,298.47,298.48,298.41,298.41,747.0,294.9982,295.0081,294.9389,294.9389,747.0
2024-06-24 12:55:00,298.37,298.42,298.09,298.21,2235.0,294.8994,294.9488,294.6226,294.7412,2235.0
2024-06-24 13:00:00,298.24,298.24,298.16,298.22,858.0,294.7709,294.7709,294.6918,294.7511,858.0
2024-06-24 13:05:00,298.2,298.2,297.71,297.8,15286.0,294.7314,294.7314,294.2471,294.336,15286.0
2024-06-24 13:10:00,297.76,297.83,297.62,297.72,3279.0,294.2965,294.3657,294.1581,294.2569,3279.0
2024-06-24 13:15:00,297.81,297.91,297.81,297.83,2602.0,294.3459,294.4447,294.3459,294.3657,2602.0
2024-06-24 13:20:00,297.84,297.85,297.7,297.75,1952.0,294.3756,294.3854,294.2372,294.2866,1952.0
2024-06-24 13:25:00,297.68,297.88,297.68,297.79,1417.0,294.2174,294.4151,294.2174,294.3261,1417.0
2024-06-24 13:30:00,297.74,297.74,297.43,297.43,6635.0,294.2767,294.2767,293.9703,293.9703,6635.0
2024-06-24 13:35:00,297.46,297.83,297.46,297.83,3613.0,294.0,294.3657,294.0,294.3657,3613.0
2024-06-24 13:40:00,297.87,297.87,297.68,297.68,1210.0,294.4052,294.4052,294.2174,294.2174,1210.0
2024-06-24 13:45:00,297.72,297.73,297.64,297.64,1376.0,294.2569,294.2668,294.1779,294.1779,1376.0
2024-06-24 13:50:00,297.62,297.64,297.53,297.62,1421.0,294.1581,294.1779,294.0692,294.1581,1421.0
2024-06-24 13:55:00,297.77,297.78,297.59,297.59,2216.0,294.3064,294.3162,294.1285,294.1285,2216.0
2024-06-24 14:00:00,297.61,297.63,297.41,297.49,4110.0,294.1482,294.168,293.9506,294.0296,4110.0
2024-06-24 14:05:00,297.56,297.58,297.46,297.58,1525.0,294.0988,294.1186,294.0,294.1186,1525.0
2024-06-24 14:10:00,297.54,297.56,297.42,297.45,1411.0,294.079,294.0988,293.9604,293.9901,1411.0
2024-06-24 14:15:00,297.42,297.51,297.34,297.46,1552.0,293.9604,294.0494,293.8814,294.0,1552.0
2024-06-24 14:20:00,297.49,297.62,297.42,297.45,38249.0,294.0296,294.1581,293.9604,293.9901,38249.0
2024-06-24 14:25:00,297.45,297.51,297.36,297.48,48240.0,293.9901,294.0494,293.9011,294.0197,48240.0
2024-06-24 14:30:00,297.49,297.51,297.36,297.36,38779.0,294.0296,294.0494,293.9011,293.9011,38779.0
2024-06-24 14:35:00,297.36,297.65,297.35,297.65,4794.0,293.9011,294.1878,293.8913,294.1878,4794.0
2024-06-24 14:40:00,297.61,297.7,297.61,297.61,1414.0,294.1482,294.2372,294.1482,294.1482,1414.0
2024-06-24 14:45:00,297.63,297.83,297.62,297.83,1231.0,294.168,294.3657,294.1581,294.3657,1231.0
2024-06-24 14:50:00,297.93,297.93,297.78,297.86,500.0,294.4645,294.4645,294.3162,294.3953,500.0
2024-06-24 14:55:00,297.8,297.8,297.72,297.72,4268.0,294.336,294.336,294.2569,294.2569,4268.0
2024-06-24 15:00:00,297.76,297.96,297.76,297.9,1818.0,294.2965,294.4942,294.2965,294.4349,1818.0
2024-06-24 15:05:00,297.84,297.94,297.84,297.93,7221.0,294.3756,294.4744,294.3756,294.4645,7221.0
2024-06-24 15:10:00,297.9,297.94,297.86,297.86,1095.0,294.4349,294.4744,294.3953,294.3953,1095.0
2024-06-24 15:15:00,297.8,297.84,297.69,297.69,3685.0,294.336,294.3756,294.2273,294.2273,3685.0
2024-06-24 15:20:00,297.72,297.79,297.64,297.74,7571.0,294.2569,294.3261,294.1779,294.2767,7571.0
2024-06-24 15:25:00,297.69,297.84,297.69,297.74,2843.0,294.2273,294.3756,294.2273,294.2767,2843.0
2024-06-24 15:30:00,297.76,297.83,297.69,297.73,5939.0,294.2965,294.3657,294.2273,294.2668,5939.0
2024-06-24 15:35:00,297.75,297.85,297.61,297.71,4794.0,294.2866,294.3854,294.1482,294.2471,4794.0
2024-06-24 15:40:00,297.74,297.77,297.61,297.68,6280.0,294.2767,294.3064,294.1482,294.2174,6280.0
2024-06-24 15:45:00,297.69,297.7,297.35,297.41,11276.0,294.2273,294.2372,293.8913,293.9506,11276.0
2024-06-24 15:50:00,297.45,297.62,297.32,297.4,11009.0,293.9901,294.1581,293.8616,293.9407,11009.0
2024-06-24 15:55:00,297.41,297.41,296.94,296.96,112156.0,293.9506,293.9506,293.486,293.5058,112156.0
2024-06-25 09:30:00,297.45,297.45,297.2,297.31,20629.0,293.9901,293.9901,293.743,293.8517,20629.0
2024-06-25 09:35:00,297.25,297.29,297.15,297.24,5717.0,293.7924,293.8319,293.6936,293.7825,5717.0
2024-06-25 09:40:00,297.24,297.41,297.24,297.34,4783.0,293.7825,293.9506,293.7825,293.8814,4783.0
2024-06-25 09:45:00,297.32,297.36,297.24,297.28,3882.0,293.8616,293.9011,293.7825,293.8221,3882.0
2024-06-25 09:50:00,297.33,297.36,297.14,297.14,2747.0,293.8715,293.9011,293.6837,293.6837,2747.0
2024-06-25 09:55:00,297.12,297.12,297.0,297.0,2216.0,293.6639,293.6639,293.5453,293.5453,2216.0
2024-06-25 10:00:00,297.02,297.43,297.02,297.43,4382.0,293.5651,293.9703,293.5651,293.9703,4382.0
2024-06-25 10:05:00,297.36,297.48,297.34,297.39,20088.0,293.9011,294.0197,293.8814,293.9308,20088.0
2024-06-25 10:10:00,297.37,297.55,297.37,297.51,1125.0,293.911,294.0889,293.911,294.0494,1125.0
2024-06-25 10:15:00,297.56,297.57,297.34,297.34,1091.0,294.0988,294.1087,293.8814,293.8814,1091.0
2024-06-25 10:20:00,297.38,297.53,297.36,297.48,5141.0,293.9209,294.0692,293.9011,294.0197,5141.0
2024-06-25 10:25:00,297.45,297.47,297.42,297.46,1689.0,293.9901,294.0099,293.9604,294.0,1689.0
2024-06-25 10:30:00,297.56,297.59,297.47,297.48,1055.0,294.0988,294.1285,294.0099,294.0197,1055.0
2024-06-25 10:35:00,297.48,297.48,297.45,297.45,942.0,294.0197,294.0197,293.9901,293.9901,942.0
2024-06-25 10:40:00,297.46,297.46,297.43,297.43,233.0,294.0,294.0,293.9703,293.9703,233.0
2024-06-25 10:45:00,297.36,297.39,297.34,297.34,412.0,293.9011,293.9308,293.8814,293.8814,412.0
2024-06-25 10:50:00,297.38,297.38,297.22,297.24,703.0,293.9209,293.9209,293.7628,293.7825,703.0
2024-06-25 10:55:00,297.25,297.34,297.21,297.34,8048.0,293.7924,293.8814,293.7529,293.8814,8048.0
2024-06-25 11:00:00,297.32,297.41,297.29,297.34,11172.0,293.8616,293.9506,293.8319,293.8814,11172.0
2024-06-25 11:05:00,297.37,297.4,297.23,297.24,5011.0,293.911,293.9407,293.7726,293.7825,5011.0
2024-06-25 11:10:00,297.3,297.52,297.3,297.52,4865.0,293.8418,294.0593,293.8418,294.0593,4865.0
2024-06-25 11:15:00,297.6,297.71,297.49,297.71,5695.0,294.1383,294.2471,294.0296,294.2471,5695.0
2024-06-25 11:20:00,297.66,297.66,297.44,297.51,2145.0,294.1976,294.1976,293.9802,294.0494,2145.0
2024-06-25 11:25:00,297.52,297.52,297.4,297.48,11494.0,294.0593,294.0593,293.9407,294.0197,11494.0
2024-06-25 11:30:00,297.52,297.62,297.52,297.54,16357.0,294.0593,294.1581,294.0593,294.079,16357.0
2024-06-25 11:35:00,297.6,297.6,297.47,297.51,5004.0,294.1383,294.1383,294.0099,294.0494,5004.0
2024-06-25 11:40:00,297.48,297.53,297.45,297.5,10211.0,294.0197,294.0692,293.9901,294.0395,10211.0
2024-06-25 11:45:00,297.54,297.57,297.51,297.53,2323.0,294.079,294.1087,294.0494,294.0692,2323.0
2024-06-25 11:50:00,297.5,297.67,297.5,297.67,1519.0,294.0395,294.2075,294.0395,294.2075,1519.0
2024-06-25 11:55:00,297.67,297.67,297.62,297.62,577.0,294.2075,294.2075,294.1581,294.1581,577.0
2024-06-25 12:00:00,297.63,297.64,297.58,297.6,3397.0,294.168,294.1779,294.1186,294.1383,3397.0
2024-06-25 12:05:00,297.54,297.57,297.51,297.51,1924.0,294.079,294.1087,294.0494,294.0494,1924.0
2024-06-25 12:10:00,297.46,297.53,297.43,297.44,2042.0,294.0,294.0692,293.9703,293.9802,2042.0
2024-06-25 12:15:00,297.41,297.41,297.23,297.31,7173.0,293.9506,293.9506,293.7726,293.8517,7173.0
2024-06-25 12:20:00,297.34,297.35,297.24,297.26,1014.0,293.8814,293.8913,293.7825,293.8023,1014.0
2024-06-25 12:25:00,297.31,297.35,297.3,297.31,1241.0,293.8517,293.8913,293.8418,293.8517,1241.0
2024-06-25 12:30:00,297.13,297.13,296.94,296.94,6100.0,293.6738,293.6738,293.486,293.486,6100.0
2024-06-25 12:35:00,296.94,297.11,296.93,297.09,2153.0,293.486,293.654,293.4761,293.6343,2153.0
2024-06-25 12:40:00,297.1,297.1,296.93,296.95,2380.0,293.6442,293.6442,293.4761,293.4959,2380.0
2024-06-25 12:45:00,296.92,296.92,296.68,296.88,600.0,293.4663,293.4663,293.229,293.4267,600.0
2024-06-25 12:50:00,296.96,296.96,296.85,296.85,365.0,293.5058,293.5058,293.3971,293.3971,365.0
2024-06-25 12:55:00,296.74,296.8,296.73,296.8,1077.0,293.2883,293.3476,293.2785,293.3476,1077.0
2024-06-25 13:00:00,296.75,296.79,296.75,296.79,685.0,293.2982,293.3378,293.2982,293.3378,685.0
2024-06-25 13:05:00,296.7,296.91,296.7,296.91,500.0,293.2488,293.4564,293.2488,293.4564,500.0
2024-06-25 13:10:00,296.99,297.14,296.95,297.14,1552.0,293.5354,293.6837,293.4959,293.6837,1552.0
2024-06-25 13:15:00,297.14,297.14,297.14,297.14,0.0,293.6837,293.6837,293.6837,293.6837,0.0
2024-06-25 13:20:00,297.11,297.11,297.06,297.06,434.0,293.654,293.654,293.6046,293.6046,434.0
2024-06-25 13:25:00,297.11,297.27,297.1,297.27,921.0,293.654,293.8122,293.6442,293.8122,921.0
2024-06-25 13:30:00,297.19,297.2,297.19,297.19,187.0,293.7331,293.743,293.7331,293.7331,187.0
2024-06-25 13:35:00,297.16,297.16,297.16,297.16,100.0,293.7035,293.7035,293.7035,293.7035,100.0
2024-06-25 13:40:00,297.31,297.39,297.31,297.39,600.0,293.8517,293.9308,293.8517,293.9308,600.0
2024-06-25 13:45:00,297.42,297.42,297.37,297.37,300.0,293.9604,293.9604,293.911,293.911,300.0
2024-06-25 13:50:00,297.46,297.47,297.42,297.46,634.0,294.0,294.0099,293.9604,294.0,634.0
2024-06-25 13:55:00,297.47,297.47,297.4,297.4,1175.0,294.0099,294.0099,293.9407,293.9407,1175.0
2024-06-25 14:00:00,297.45,297.46,297.39,297.44,999.0,293.9901,294.0,293.9308,293.9802,999.0
2024-06-25 14:05:00,297.44,297.53,297.38,297.53,9010.0,293.9802,294.0692,293.9209,294.0692,9010.0
2024-06-25 14:10:00,297.55,297.63,297.53,297.63,300.0,294.0889,294.168,294.0692,294.168,300.0
2024-06-25 14:15:00,297.54,297.61,297.54,297.61,1268.0,294.079,294.1482,294.079,294.1482,1268.0
2024-06-25 14:20:00,297.59,297.62,297.58,297.6,905.0,294.1285,294.1581,294.1186,294.1383,905.0
2024-06-25 14:25:00,297.69,297.87,297.69,297.87,1000.0,294.2273,294.4052,294.2273,294.4052,1000.0
2024-06-25 14:30:00,297.82,297.82,297.77,297.78,971.0,294.3558,294.3558,294.3064,294.3162,971.0
2024-06-25 14:35:00,297.68,297.73,297.66,297.66,614.0,294.2174,294.2668,294.1976,294.1976,614.0
2024-06-25 14:40:00,297.71,297.72,297.7,297.7,352.0,294.2471,294.2569,294.2372,294.2372,352.0
2024-06-25 14:45:00,297.74,297.78,297.37,297.53,3000.0,294.2767,294.3162,293.911,294.0692,3000.0
2024-06-25 14:50:00,297.58,297.63,297.55,297.55,2262.0,294.1186,294.168,294.0889,294.0889,2262.0
2024-06-25 14:55:00,297.62,297.62,297.51,297.51,400.0,294.1581,294.1581,294.0494,294.0494,400.0
2024-06-25 15:00:00,297.6,297.66,297.6,297.66,288.0,294.1383,294.1976,294.1383,294.1976,288.0
2024-06-25 15:05:00,297.66,297.74,297.64,297.67,1056.0,294.1976,294.2767,294.1779,294.2075,1056.0
2024-06-25 15:10:00,297.62,297.62,297.6,297.6,380.0,294.1581,294.1581,294.1383,294.1383,380.0
2024-06-25 15:15:00,297.77,297.81,297.76,297.78,6803.0,294.3064,294.3459,294.2965,294.3162,6803.0
2024-06-25 15:20:00,297.8,297.9,297.79,297.9,3217.0,294.336,294.4349,294.3261,294.4349,3217.0
2024-06-25 15:25:00,297.85,298.05,297.82,298.05,9090.0,294.3854,294.5831,294.3558,294.5831,9090.0
2024-06-25 15:30:00,297.94,297.95,297.81,297.88,3603.0,294.4744,294.4843,294.3459,294.4151,3603.0
2024-06-25 15:35:00,297.86,297.88,297.78,297.86,6776.0,294.3953,294.4151,294.3162,294.3953,6776.0
2024-06-25 15:40:00,297.84,297.87,297.7,297.75,11024.0,294.3756,294.4052,294.2372,294.2866,11024.0
2024-06-25 15:45:00,297.76,297.79,297.67,297.67,11066.0,294.2965,294.3261,294.2075,294.2075,11066.0
2024-06-25 15:50:00,297.66,297.77,297.57,297.77,7754.0,294.1976,294.3064,294.1087,294.3064,7754.0
2024-06-25 15:55:00,297.74,298.1,297.69,297.87,130503.0,294.2767,294.6325,294.2273,294.4052,130503.0
2024-06-26 09:30:00,297.3,297.3,296.92,297.21,19031.0,293.8418,293.8418,293.4663,293.7529,19031.0
2024-06-26 09:35:00,297.21,297.33,297.12,297.13,5391.0,293.7529,293.8715,293.6639,293.6738,5391.0
2024-06-26 09:40:00,297.16,297.25,297.11,297.2,4346.0,293.7035,293.7924,293.654,293.743,4346.0
2024-06-26 09:45:00,297.18,297.4,297.17,297.4,3624.0,293.7232,293.9407,293.7133,293.9407,3624.0
2024-06-26 09:50:00,297.42,297.59,297.39,297.43,19619.0,293.9604,294.1285,293.9308,293.9703,19619.0
2024-06-26 09:55:00,297.45,297.5,297.28,297.37,17117.0,293.9901,294.0395,293.8221,293.911,17117.0
2024-06-26 10:00:00,297.45,297.6,297.28,297.6,14988.0,293.9901,294.1383,293.8221,294.1383,14988.0
2024-06-26 10:05:00,297.6,297.69,297.49,297.52,14226.0,294.1383,294.2273,294.0296,294.0593,14226.0
2024-06-26 10:10:00,297.53,297.6,297.48,297.6,600.0,294.0692,294.1383,294.0197,294.1383,600.0
2024-06-26 10:15:00,297.63,297.65,297.6,297.65,1100.0,294.168,294.1878,294.1383,294.1878,1100.0
2024-06-26 10:20:00,297.64,297.79,297.57,297.72,4658.0,294.1779,294.3261,294.1087,294.2569,4658.0
2024-06-26 10:25:00,297.7,297.7,297.39,297.39,900.0,294.2372,294.2372,293.9308,293.9308,900.0
2024-06-26 10:30:00,297.47,297.47,297.36,297.36,1342.0,294.0099,294.0099,293.9011,293.9011,1342.0
2024-06-26 10:35:00,297.39,297.44,297.26,297.26,1222.0,293.9308,293.9802,293.8023,293.8023,1222.0
2024-06-26 10:40:00,297.37,297.41,297.34,297.39,600.0,293.911,293.9506,293.8814,293.9308,600.0
2024-06-26 10:45:00,297.51,297.56,297.51,297.53,1280.0,294.0494,294.0988,294.0494,294.0692,1280.0
2024-06-26 10:50:00,297.56,297.6,297.48,297.48,500.0,294.0988,294.1383,294.0197,294.0197,500.0
2024-06-26 10:55:00,297.68,297.7,297.51,297.51,2181.0,294.2174,294.2372,294.0494,294.0494,2181.0
2024-06-26 11:00:00,297.48,297.48,297.35,297.46,1104.0,294.0197,294.0197,293.8913,294.0,1104.0
2024-06-26 11:05:00,297.46,297.49,297.35,297.35,904.0,294.0,294.0296,293.8913,293.8913,904.0
2024-06-26 11:10:00,297.14,297.14,296.91,297.04,1610.0,293.6837,293.6837,293.4564,293.5849,1610.0
2024-06-26 11:15:00,297.16,297.34,297.16,297.34,916.0,293.7035,293.8814,293.7035,293.8814,916.0
2024-06-26 11:20:00,297.44,297.52,297.39,297.5,1836.0,293.9802,294.0593,293.9308,294.0395,1836.0
2024-06-26 11:25:00,297.47,297.48,297.4,297.41,901.0,294.0099,294.0197,293.9407,293.9506,901.0
2024-06-26 11:30:00,297.35,297.38,297.27,297.27,1039.0,293.8913,293.9209,293.8122,293.8122,1039.0
2024-06-26 11:35:00,297.45,297.45,297.36,297.36,1417.0,293.9901,293.9901,293.9011,293.9011,1417.0
2024-06-26 11:40:00,297.47,297.54,297.39,297.53,3762.0,294.0099,294.079,293.9308,294.0692,3762.0
2024-06-26 11:45:00,297.57,297.77,297.57,297.75,4201.0,294.1087,294.3064,294.1087,294.2866,4201.0
2024-06-26 11:50:00,297.77,298.22,297.77,298.22,7494.0,294.3064,294.7511,294.3064,294.7511,7494.0
2024-06-26 11:55:00,298.18,298.18,298.01,298.02,3574.0,294.7116,294.7116,294.5436,294.5535,3574.0
2024-06-26 12:00:00,298.09,298.09,297.98,298.03,3819.0,294.6226,294.6226,294.5139,294.5633,3819.0
2024-06-26 12:05:00,298.02,298.1,297.98,298.05,3686.0,294.5535,294.6325,294.5139,294.5831,3686.0
2024-06-26 12:10:00,298.06,298.06,297.93,298.0,8953.0,294.593,294.593,294.4645,294.5337,8953.0
2024-06-26 12:15:00,298.01,298.04,297.97,298.04,41641.0,294.5436,294.5732,294.504,294.5732,41641.0
2024-06-26 12:20:00,298.04,298.04,297.9,297.96,5900.0,294.5732,294.5732,294.4349,294.4942,5900.0
2024-06-26 12:25:00,297.94,298.16,297.93,298.06,10120.0,294.4744,294.6918,294.4645,294.593,10120.0
2024-06-26 12:30:00,298.05,298.08,297.98,298.06,7118.0,294.5831,294.6128,294.5139,294.593,7118.0
2024-06-26 12:35:00,298.09,298.09,297.84,297.88,4564.0,294.6226,294.6226,294.3756,294.4151,4564.0
2024-06-26 12:40:00,297.91,297.97,297.72,297.79,6600.0,294.4447,294.504,294.2569,294.3261,6600.0
2024-06-26 12:45:00,297.77,297.84,297.6,297.6,9107.0,294.3064,294.3756,294.1383,294.1383,9107.0
2024-06-26 12:50:00,297.67,297.76,297.65,297.73,7356.0,294.2075,294.2965,294.1878,294.2668,7356.0
2024-06-26 12:55:00,297.77,297.84,297.72,297.84,6272.0,294.3064,294.3756,294.2569,294.3756,6272.0
2024-06-26 13:00:00,297.83,297.83,297.7,297.77,6800.0,294.3657,294.3657,294.2372,294.3064,6800.0
2024-06-26 13:05:00,297.77,297.81,297.64,297.75,6344.0,294.3064,294.3459,294.1779,294.2866,6344.0
2024-06-26 13:10:00,297.74,297.96,297.74,297.93,4600.0,294.2767,294.4942,294.2767,294.4645,4600.0
2024-06-26 13:15:00,297.91,297.91,297.58,297.59,7216.0,294.4447,294.4447,294.1186,294.1285,7216.0
2024-06-26 13:20:00,297.58,297.66,297.45,297.57,8117.0,294.1186,294.1976,293.9901,294.1087,8117.0
2024-06-26 13:25:00,297.57,297.69,297.53,297.69,5139.0,294.1087,294.2273,294.0692,294.2273,5139.0
2024-06-26 13:30:00,297.68,297.74,297.64,297.73,4615.0,294.2174,294.2767,294.1779,294.2668,4615.0
2024-06-26 13:35:00,297.71,297.75,297.59,297.73,11229.0,294.2471,294.2866,294.1285,294.2668,11229.0
2024-06-26 13:40:00,297.71,297.74,297.59,297.74,7437.0,294.2471,294.2767,294.1285,294.2767,7437.0
2024-06-26 13:45:00,297.74,297.74,297.65,297.65,10154.0,294.2767,294.2767,294.1878,294.1878,10154.0
2024-06-26 13:50:00,297.68,297.71,297.63,297.69,3969.0,294.2174,294.2471,294.168,294.2273,3969.0
2024-06-26 13:55:00,297.68,297.9,297.67,297.88,8474.0,294.2174,294.4349,294.2075,294.4151,8474.0
2024-06-26 14:00:00,297.88,297.88,297.69,297.74,7147.0,294.4151,294.4151,294.2273,294.2767,7147.0
2024-06-26 14:05:00,297.73,297.8,297.7,297.8,4387.0,294.2668,294.336,294.2372,294.336,4387.0
2024-06-26 14:10:00,297.81,297.81,297.71,297.77,5898.0,294.3459,294.3459,294.2471,294.3064,5898.0
2024-06-26 14:15:00,297.81,297.85,297.77,297.79,13341.0,294.3459,294.3854,294.3064,294.3261,13341.0
2024-06-26 14:20:00,297.78,297.91,297.73,297.91,6359.0,294.3162,294.4447,294.2668,294.4447,6359.0
2024-06-26 14:25:00,297.9,297.92,297.75,297.82,17341.0,294.4349,294.4546,294.2866,294.3558,17341.0
2024-06-26 14:30:00,297.81,297.86,297.77,297.84,3949.0,294.3459,294.3953,294.3064,294.3756,3949.0
2024-06-26 14:35:00,297.84,297.84,297.68,297.68,4681.0,294.3756,294.3756,294.2174,294.2174,4681.0
2024-06-26 14:40:00,297.66,297.78,297.6,297.78,6625.0,294.1976,294.3162,294.1383,294.3162,6625.0
2024-06-26 14:45:00,297.78,298.02,297.76,297.98,7864.0,294.3162,294.5535,294.2965,294.5139,7864.0
2024-06-26 14:50:00,297.99,298.02,297.89,297.89,10940.0,294.5238,294.5535,294.425,294.425,10940.0
2024-06-26 14:55:00,297.9,297.9,297.73,297.74,9500.0,294.4349,294.4349,294.2668,294.2767,9500.0
2024-06-26 15:00:00,297.76,297.76,297.52,297.62,8020.0,294.2965,294.2965,294.0593,294.1581,8020.0
2024-06-26 15:05:00,297.63,297.71,297.6,297.62,5021.0,294.168,294.2471,294.1383,294.1581,5021.0
2024-06-26 15:10:00,297.62,297.62,297.51,297.56,8087.0,294.1581,294.1581,294.0494,294.0988,8087.0
2024-06-26 15:15:00,297.61,297.68,297.56,297.66,5494.0,294.1482,294.2174,294.0988,294.1976,5494.0
2024-06-26 15:20:00,297.61,297.75,297.58,297.68,8470.0,294.1482,294.2866,294.1186,294.2174,8470.0
2024-06-26 15:25:00,297.71,297.78,297.66,297.76,12597.0,294.2471,294.3162,294.1976,294.2965,12597.0
2024-06-26 15:30:00,297.74,297.81,297.67,297.81,8959.0,294.2767,294.3459,294.2075,294.3459,8959.0
2024-06-26 15:35:00,297.81,297.9,297.76,297.83,8601.0,294.3459,294.4349,294.2965,294.3657,8601.0
2024-06-26 15:40:00,297.85,297.9,297.8,297.9,7210.0,294.3854,294.4349,294.336,294.4349,7210.0
2024-06-26 15:45:00,297.9,297.9,297.74,297.78,11554.0,294.4349,294.4349,294.2767,294.3162,11554.0
2024-06-26 15:50:00,297.79,298.22,297.79,298.22,18129.0,294.3261,294.7511,294.3261,294.7511,18129.0
2024-06-26 15:55:00,298.21,298.58,298.19,298.21,34571.0,294.7412,295.1069,294.7215,294.7412,34571.0
2024-06-27 09:30:00,298.26,298.38,298.13,298.38,18884.0,294.7907,294.9093,294.6622,294.9093,18884.0
2024-06-27 09:35:00,298.43,298.8,298.43,298.8,4681.0,294.9587,295.3244,294.9587,295.3244,4681.0
2024-06-27 09:40:00,298.66,298.79,298.63,298.79,9633.0,295.186,295.3145,295.1564,295.3145,9633.0
2024-06-27 09:45:00,298.83,298.91,298.57,298.61,11294.0,295.354,295.4331,295.0971,295.1366,11294.0
2024-06-27 09:50:00,298.6,298.61,298.02,298.43,19620.0,295.1267,295.1366,294.5535,294.9587,19620.0
2024-06-27 09:55:00,298.34,298.46,298.25,298.43,6104.0,294.8697,294.9883,294.7808,294.9587,6104.0
2024-06-27 10:00:00,298.54,298.71,298.54,298.58,3004.0,295.0674,295.2354,295.0674,295.1069,3004.0
2024-06-27 10:05:00,298.53,298.61,298.42,298.55,1600.0,295.0575,295.1366,294.9488,295.0773,1600.0
2024-06-27 10:10:00,298.77,298.94,298.77,298.93,1508.0,295.2947,295.4628,295.2947,295.4529,1508.0
2024-06-27 10:15:00,298.94,298.97,298.6,298.64,6964.0,295.4628,295.4924,295.1267,295.1662,6964.0
2024-06-27 10:20:00,298.73,298.73,298.62,298.62,1271.0,295.2552,295.2552,295.1465,295.1465,1271.0
2024-06-27 10:25:00,298.74,298.85,298.74,298.85,3000.0,295.2651,295.3738,295.2651,295.3738,3000.0
2024-06-27 10:30:00,298.81,298.81,298.66,298.78,5614.0,295.3343,295.3343,295.186,295.3046,5614.0
2024-06-27 10:35:00,298.83,298.83,298.7,298.72,1542.0,295.354,295.354,295.2255,295.2453,1542.0
2024-06-27 10:40:00,298.84,298.84,298.79,298.79,1271.0,295.3639,295.3639,295.3145,295.3145,1271.0
2024-06-27 10:45:00,298.66,298.67,298.58,298.58,1825.0,295.186,295.1959,295.1069,295.1069,1825.0
2024-06-27 10:50:00,298.44,298.47,298.36,298.4,2910.0,294.9686,294.9982,294.8895,294.929,2910.0
2024-06-27 10:55:00,298.45,298.46,298.45,298.45,112.0,294.9785,294.9883,294.9785,294.9785,112.0
2024-06-27 11:00:00,298.48,298.48,298.48,298.48,100.0,295.0081,295.0081,295.0081,295.0081,100.0
2024-06-27 11:05:00,298.29,298.29,298.29,298.29,100.0,294.8203,294.8203,294.8203,294.8203,100.0
2024-06-27 11:10:00,298.26,298.31,298.26,298.29,1436.0,294.7907,294.8401,294.7907,294.8203,1436.0
2024-06-27 11:15:00,298.31,298.4,298.27,298.39,3338.0,294.8401,294.929,294.8005,294.9192,3338.0
2024-06-27 11:20:00,298.31,298.31,298.21,298.24,13766.0,294.8401,294.8401,294.7412,294.7709,13766.0
2024-06-27 11:25:00,298.29,298.29,297.93,298.04,1000.0,294.8203,294.8203,294.4645,294.5732,1000.0
2024-06-27 11:30:00,297.92,297.92,297.81,297.81,200.0,294.4546,294.4546,294.3459,294.3459,200.0
2024-06-27 11:35:00,297.86,298.04,297.86,298.03,2147.0,294.3953,294.5732,294.3953,294.5633,2147.0
2024-06-27 11:40:00,298.11,298.11,297.82,297.82,4549.0,294.6424,294.6424,294.3558,294.3558,4549.0
2024-06-27 11:45:00,297.88,297.88,297.88,297.88,100.0,294.4151,294.4151,294.4151,294.4151,100.0
2024-06-27 11:50:00,298.04,298.04,297.99,297.99,2000.0,294.5732,294.5732,294.5238,294.5238,2000.0
2024-06-27 11:55:00,298.16,298.17,298.11,298.11,1655.0,294.6918,294.7017,294.6424,294.6424,1655.0
2024-06-27 12:00:00,298.12,298.19,298.09,298.18,4878.0,294.6523,294.7215,294.6226,294.7116,4878.0
2024-06-27 12:05:00,298.24,298.26,298.23,298.25,5168.0,294.7709,294.7907,294.761,294.7808,5168.0
2024-06-27 12:10:00,298.34,298.37,298.3,298.37,2003.0,294.8697,294.8994,294.8302,294.8994,2003.0
2024-06-27 12:15:00,298.39,298.44,298.34,298.35,4521.0,294.9192,294.9686,294.8697,294.8796,4521.0
2024-06-27 12:20:00,298.39,298.48,298.39,298.48,300.0,294.9192,295.0081,294.9192,295.0081,300.0
2024-06-27 12:25:00,298.56,298.56,298.41,298.46,1212.0,295.0872,295.0872,294.9389,294.9883,1212.0
2024-06-27 12:30:00,298.46,298.49,298.44,298.49,1100.0,294.9883,295.018,294.9686,295.018,1100.0
2024-06-27 12:35:00,298.48,298.53,298.42,298.43,1900.0,295.0081,295.0575,294.9488,294.9587,1900.0
2024-06-27 12:40:00,298.43,298.47,298.35,298.47,1482.0,294.9587,294.9982,294.8796,294.9982,1482.0
2024-06-27 12:45:00,298.56,298.56,298.45,298.45,2113.0,295.0872,295.0872,294.9785,294.9785,2113.0
2024-06-27 12:50:00,298.45,298.54,298.45,298.53,1200.0,294.9785,295.0674,294.9785,295.0575,1200.0
2024-06-27 12:55:00,298.53,298.53,298.38,298.38,1465.0,295.0575,295.0575,294.9093,294.9093,1465.0
2024-06-27 13:00:00,298.41,298.59,298.41,298.58,3098.0,294.9389,295.1168,294.9389,295.1069,3098.0
2024-06-27 13:05:00,298.54,298.56,298.54,298.56,960.0,295.0674,295.0872,295.0674,295.0872,960.0
2024-06-27 13:10:00,298.51,298.54,298.48,298.48,1162.0,295.0378,295.0674,295.0081,295.0081,1162.0
2024-06-27 13:15:00,298.48,298.48,298.42,298.42,789.0,295.0081,295.0081,294.9488,294.9488,789.0
2024-06-27 13:20:00,298.4,298.6,298.38,298.6,4410.0,294.929,295.1267,294.9093,295.1267,4410.0
2024-06-27 13:25:00,298.6,298.68,298.6,298.68,1925.0,295.1267,295.2058,295.1267,295.2058,1925.0
2024-06-27 13:30:00,298.68,298.69,298.56,298.58,923.0,295.2058,295.2157,295.0872,295.1069,923.0
2024-06-27 13:35:00,298.68,298.69,298.65,298.68,4478.0,295.2058,295.2157,295.1761,295.2058,4478.0
2024-06-27 13:40:00,298.72,298.73,298.57,298.58,400.0,295.2453,295.2552,295.0971,295.1069,400.0
2024-06-27 13:45:00,298.63,298.66,298.62,298.66,1400.0,295.1564,295.186,295.1465,295.186,1400.0
2024-06-27 13:50:00,298.63,298.63,298.53,298.6,2577.0,295.1564,295.1564,295.0575,295.1267,2577.0
2024-06-27 13:55:00,298.6,298.6,298.55,298.55,438.0,295.1267,295.1267,295.0773,295.0773,438.0
2024-06-27 14:00:00,298.37,298.37,297.96,298.03,2400.0,294.8994,294.8994,294.4942,294.5633,2400.0
2024-06-27 14:05:00,297.97,298.23,297.97,298.18,1454.0,294.504,294.761,294.504,294.7116,1454.0
2024-06-27 14:10:00,298.2,298.2,298.03,298.11,2522.0,294.7314,294.7314,294.5633,294.6424,2522.0
2024-06-27 14:15:00,298.11,298.16,297.81,297.92,4689.0,294.6424,294.6918,294.3459,294.4546,4689.0
2024-06-27 14:20:00,297.97,298.04,297.97,298.04,800.0,294.504,294.5732,294.504,294.5732,800.0
2024-06-27 14:25:00,297.97,297.97,297.9,297.91,4021.0,294.504,294.504,294.4349,294.4447,4021.0
2024-06-27 14:30:00,297.85,298.01,297.82,298.0,1708.0,294.3854,294.5436,294.3558,294.5337,1708.0
2024-06-27 14:35:00,298.02,298.05,297.89,297.9,11802.0,294.5535,294.5831,294.425,294.4349,11802.0
2024-06-27 14:40:00,297.86,297.86,297.8,297.85,3182.0,294.3953,294.3953,294.336,294.3854,3182.0
2024-06-27 14:45:00,297.86,298.07,297.83,298.07,16919.0,294.3953,294.6029,294.3657,294.6029,16919.0
2024-06-27 14:50:00,298.17,298.24,298.17,298.18,1050.0,294.7017,294.7709,294.7017,294.7116,1050.0
2024-06-27 14:55:00,298.18,298.25,298.1,298.21,2036.0,294.7116,294.7808,294.6325,294.7412,2036.0
2024-06-27 15:00:00,298.22,298.27,298.18,298.26,2082.0,294.7511,294.8005,294.7116,294.7907,2082.0
2024-06-27 15:05:00,298.27,298.28,298.13,298.27,1793.0,294.8005,294.8104,294.6622,294.8005,1793.0
2024-06-27 15:10:00,298.33,298.37,298.33,298.37,3264.0,294.8599,294.8994,294.8599,294.8994,3264.0
2024-06-27 15:15:00,298.38,298.38,298.2,298.2,6906.0,294.9093,294.9093,294.7314,294.7314,6906.0
2024-06-27 15:20:00,298.33,298.35,298.25,298.29,5805.0,294.8599,294.8796,294.7808,294.8203,5805.0
2024-06-27 15:25:00,298.32,298.4,298.32,298.38,9991.0,294.85,294.929,294.85,294.9093,9991.0
2024-06-27 15:30:00,298.45,298.48,298.39,298.39,12417.0,294.9785,295.0081,294.9192,294.9192,12417.0
2024-06-27 15:35:00,298.38,298.49,298.34,298.47,13798.0,294.9093,295.018,294.8697,294.9982,13798.0
2024-06-27 15:40:00,298.46,298.54,298.43,298.45,10237.0,294.9883,295.0674,294.9587,294.9785,10237.0
2024-06-27 15:45:00,298.43,298.51,298.31,298.37,17215.0,294.9587,295.0378,294.8401,294.8994,17215.0
2024-06-27 15:50:00,298.34,298.49,298.18,298.19,21731.0,294.8697,295.018,294.7116,294.7215,21731.0
2024-06-27 15:55:00,298.18,298.66,298.18,298.66,82313.0,294.7116,295.186,294.7116,295.186,82313.0
2024-06-28 09:30:00,299.42,299.44,298.97,299.41,28282.0,295.9372,295.9569,295.4924,295.9273,28282.0
2024-06-28 09:35:00,299.51,299.7,299.51,299.7,8609.0,296.0261,296.2139,296.0261,296.2139,8609.0
2024-06-28 09:40:00,299.71,299.74,299.58,299.7,6642.0,296.2238,296.2535,296.0953,296.2139,6642.0
2024-06-28 09:45:00,299.78,299.78,299.54,299.69,8993.0,296.293,296.293,296.0558,296.204,8993.0
2024-06-28 09:50:00,299.72,299.82,299.7,299.77,14835.0,296.2337,296.3325,296.2139,296.2831,14835.0
2024-06-28 09:55:00,299.74,299.75,299.68,299.74,7326.0,296.2535,296.2633,296.1941,296.2535,7326.0
2024-06-28 10:00:00,299.73,300.47,299.73,300.47,5440.0,296.2436,296.975,296.2436,296.975,5440.0
2024-06-28 10:05:00,300.61,300.68,300.56,300.68,2471.0,297.1133,297.1825,297.0639,297.1825,2471.0
2024-06-28 10:10:00,300.68,300.83,300.68,300.73,2489.0,297.1825,297.3308,297.1825,297.2319,2489.0
2024-06-28 10:15:00,300.69,300.69,300.39,300.41,10722.0,297.1924,297.1924,296.8959,296.9157,10722.0
2024-06-28 10:20:00,300.4,300.72,300.39,300.65,13442.0,296.9058,297.2221,296.8959,297.1529,13442.0
2024-06-28 10:25:00,300.64,300.75,300.43,300.43,6541.0,297.143,297.2517,296.9354,296.9354,6541.0
2024-06-28 10:30:00,300.55,300.76,300.55,300.73,8445.0,297.054,297.2616,297.054,297.2319,8445.0
2024-06-28 10:35:00,300.69,300.69,300.49,300.49,4470.0,297.1924,297.1924,296.9947,296.9947,4470.0
2024-06-28 10:40:00,300.47,300.47,300.25,300.42,8416.0,296.975,296.975,296.7575,296.9255,8416.0
2024-06-28 10:45:00,300.47,300.61,300.47,300.58,3573.0,296.975,297.1133,296.975,297.0837,3573.0
2024-06-28 10:50:00,300.47,300.47,300.21,300.21,5199.0,296.975,296.975,296.718,296.718,5199.0
2024-06-28 10:55:00,300.18,300.18,299.98,299.98,2600.0,296.6883,296.6883,296.4907,296.4907,2600.0
2024-06-28 11:00:00,299.98,299.98,299.55,299.58,8352.0,296.4907,296.4907,296.0657,296.0953,8352.0
2024-06-28 11:05:00,299.65,299.66,299.31,299.31,14309.0,296.1645,296.1744,295.8285,295.8285,14309.0
2024-06-28 11:10:00,299.34,299.52,299.34,299.5,10267.0,295.8581,296.036,295.8581,296.0162,10267.0
2024-06-28 11:15:00,299.56,299.57,299.44,299.5,14893.0,296.0755,296.0854,295.9569,296.0162,14893.0
2024-06-28 11:20:00,299.57,299.77,299.55,299.74,3859.0,296.0854,296.2831,296.0657,296.2535,3859.0
2024-06-28 11:25:00,299.65,299.65,299.37,299.54,2285.0,296.1645,296.1645,295.8878,296.0558,2285.0
2024-06-28 11:30:00,299.56,299.68,299.5,299.67,17270.0,296.0755,296.1941,296.0162,296.1843,17270.0
2024-06-28 11:35:00,299.69,299.7,299.49,299.68,18800.0,296.204,296.2139,296.0064,296.1941,18800.0
2024-06-28 11:40:00,299.81,299.82,299.45,299.56,23504.0,296.3226,296.3325,295.9668,296.0755,23504.0
2024-06-28 11:45:00,299.6,299.6,299.45,299.46,28166.0,296.1151,296.1151,295.9668,295.9767,28166.0
2024-06-28 11:50:00,299.51,299.64,299.51,299.52,4947.0,296.0261,296.1546,296.0261,296.036,4947.0
2024-06-28 11:55:00,299.43,299.55,299.43,299.52,2813.0,295.9471,296.0657,295.9471,296.036,2813.0
2024-06-28 12:00:00,299.51,299.57,299.38,299.43,30869.0,296.0261,296.0854,295.8976,295.9471,30869.0
2024-06-28 12:05:00,299.42,299.42,299.13,299.21,17453.0,295.9372,295.9372,295.6505,295.7296,17453.0
2024-06-28 12:10:00,298.95,299.09,298.91,299.01,7775.0,295.4726,295.611,295.4331,295.5319,7775.0
2024-06-28 12:15:00,299.08,299.08,298.71,298.89,14897.0,295.6011,295.6011,295.2354,295.4133,14897.0
2024-06-28 12:20:00,298.86,298.96,298.77,298.92,5406.0,295.3837,295.4825,295.2947,295.443,5406.0
2024-06-28 12:25:00,299.03,299.18,299.02,299.14,20651.0,295.5517,295.7,295.5418,295.6604,20651.0
2024-06-28 12:30:00,299.13,299.19,298.82,298.94,17672.0,295.6505,295.7098,295.3442,295.4628,17672.0
2024-06-28 12:35:00,298.93,298.93,298.5,298.55,31202.0,295.4529,295.4529,295.0279,295.0773,31202.0
2024-06-28 12:40:00,298.49,298.68,298.39,298.66,33306.0,295.018,295.2058,294.9192,295.186,33306.0
2024-06-28 12:45:00,298.65,298.72,298.47,298.63,28322.0,295.1761,295.2453,294.9982,295.1564,28322.0
2024-06-28 12:50:00,298.63,298.7,298.55,298.67,19765.0,295.1564,295.2255,295.0773,295.1959,19765.0
2024-06-28 12:55:00,298.7,298.76,298.61,298.76,8782.0,295.2255,295.2848,295.1366,295.2848,8782.0
2024-06-28 13:00:00,298.65,298.74,298.62,298.7,8307.0,295.1761,295.2651,295.1465,295.2255,8307.0
2024-06-28 13:05:00,298.78,299.02,298.78,299.02,2100.0,295.3046,295.5418,295.3046,295.5418,2100.0
2024-06-28 13:10:00,299.06,299.06,299.02,299.04,884.0,295.5814,295.5814,295.5418,295.5616,884.0
2024-06-28 13:15:00,299.03,299.05,299.01,299.05,709.0,295.5517,295.5715,295.5319,295.5715,709.0
2024-06-28 13:20:00,299.09,299.13,299.04,299.06,1792.0,295.611,295.6505,295.5616,295.5814,1792.0
2024-06-28 13:25:00,299.04,299.04,298.83,298.83,1625.0,295.5616,295.5616,295.354,295.354,1625.0
2024-06-28 13:30:00,298.72,298.79,298.62,298.63,5196.0,295.2453,295.3145,295.1465,295.1564,5196.0
2024-06-28 13:35:00,298.65,298.7,298.64,298.7,1241.0,295.1761,295.2255,295.1662,295.2255,1241.0
2024-06-28 13:40:00,298.7,298.72,298.55,298.55,2125.0,295.2255,295.2453,295.0773,295.0773,2125.0
2024-06-28 13:45:00,298.58,298.6,298.53,298.53,1500.0,295.1069,295.1267,295.0575,295.0575,1500.0
2024-06-28 13:50:00,298.58,298.64,298.54,298.62,1771.0,295.1069,295.1662,295.0674,295.1465,1771.0
2024-06-28 13:55:00,298.56,298.59,298.55,298.55,521.0,295.0872,295.1168,295.0773,295.0773,521.0
2024-06-28 14:00:00,298.6,298.77,298.49,298.76,14359.0,295.1267,295.2947,295.018,295.2848,14359.0
2024-06-28 14:05:00,298.64,298.76,298.61,298.76,4188.0,295.1662,295.2848,295.1366,295.2848,4188.0
2024-06-28 14:10:00,298.75,298.82,298.73,298.76,1100.0,295.275,295.3442,295.2552,295.2848,1100.0
2024-06-28 14:15:00,298.83,298.84,298.73,298.73,3506.0,295.354,295.3639,295.2552,295.2552,3506.0
2024-06-28 14:20:00,298.72,298.72,298.21,298.32,5476.0,295.2453,295.2453,294.7412,294.85,5476.0
2024-06-28 14:25:00,298.32,298.53,298.28,298.28,7511.0,294.85,295.0575,294.8104,294.8104,7511.0
2024-06-28 14:30:00,298.22,298.26,298.18,298.23,1400.0,294.7511,294.7907,294.7116,294.761,1400.0
2024-06-28 14:35:00,298.27,298.32,298.19,298.19,2425.0,294.8005,294.85,294.7215,294.7215,2425.0
2024-06-28 14:40:00,298.19,298.34,298.14,298.21,4692.0,294.7215,294.8697,294.6721,294.7412,4692.0
2024-06-28 14:45:00,298.18,298.18,298.04,298.07,3134.0,294.7116,294.7116,294.5732,294.6029,3134.0
2024-06-28 14:50:00,298.07,298.2,298.05,298.16,1708.0,294.6029,294.7314,294.5831,294.6918,1708.0
2024-06-28 14:55:00,298.09,298.13,298.04,298.08,3566.0,294.6226,294.6622,294.5732,294.6128,3566.0
2024-06-28 15:00:00,298.08,298.1,297.92,297.94,9839.0,294.6128,294.6325,294.4546,294.4744,9839.0
2024-06-28 15:05:00,297.9,297.97,297.9,297.95,2094.0,294.4349,294.504,294.4349,294.4843,2094.0
2024-06-28 15:10:00,297.99,297.99,297.82,297.85,6809.0,294.5238,294.5238,294.3558,294.3854,6809.0
2024-06-28 15:15:00,297.9,297.98,297.84,297.98,8058.0,294.4349,294.5139,294.3756,294.5139,8058.0
2024-06-28 15:20:00,297.98,298.03,297.88,297.98,5720.0,294.5139,294.5633,294.4151,294.5139,5720.0
2024-06-28 15:25:00,297.99,298.01,297.89,297.93,5227.0,294.5238,294.5436,294.425,294.4645,5227.0
2024-06-28 15:30:00,297.92,297.97,297.02,297.41,13992.0,294.4546,294.504,293.5651,293.9506,13992.0
2024-06-28 15:35:00,297.42,297.81,297.42,297.81,6151.0,293.9604,294.3459,293.9604,294.3459,6151.0
2024-06-28 15:40:00,297.75,298.23,297.75,297.97,8391.0,294.2866,294.761,294.2866,294.504,8391.0
2024-06-28 15:45:00,298.03,298.18,297.89,298.04,10302.0,294.5633,294.7116,294.425,294.5732,10302.0
2024-06-28 15:50:00,298.02,298.24,297.81,297.81,31944.0,294.5535,294.7709,294.3459,294.3459,31944.0
2024-06-28 15:55:00,297.84,298.02,297.4,297.55,389480.0,294.3756,294.5535,293.9407,294.0889,389480.0
2024-07-01 09:30:00,298.58,298.65,298.28,298.43,37437.0,295.1069,295.1761,294.8104,294.9587,37437.0
2024-07-01 09:35:00,298.5,298.51,298.35,298.41,5025.0,295.0279,295.0378,294.8796,294.9389,5025.0
2024-07-01 09:40:00,298.33,298.42,298.17,298.17,8600.0,294.8599,294.9488,294.7017,294.7017,8600.0
2024-07-01 09:45:00,298.16,298.16,297.78,297.78,5100.0,294.6918,294.6918,294.3162,294.3162,5100.0
2024-07-01 09:50:00,297.77,297.91,297.66,297.79,12218.0,294.3064,294.4447,294.1976,294.3261,12218.0
2024-07-01 09:55:00,297.8,298.07,297.8,297.98,17551.0,294.336,294.6029,294.336,294.5139,17551.0
2024-07-01 10:00:00,298.05,298.39,298.02,298.03,14020.0,294.5831,294.9192,294.5535,294.5633,14020.0
2024-07-01 10:05:00,298.1,298.1,298.0,298.01,630.0,294.6325,294.6325,294.5337,294.5436,630.0
2024-07-01 10:10:00,297.86,297.86,296.87,296.89,7763.0,294.3953,294.3953,293.4168,293.4366,7763.0
2024-07-01 10:15:00,296.84,297.5,296.84,297.5,5368.0,293.3872,294.0395,293.3872,294.0395,5368.0
2024-07-01 10:20:00,297.45,297.76,297.42,297.55,13042.0,293.9901,294.2965,293.9604,294.0889,13042.0
2024-07-01 10:25:00,297.71,297.73,297.59,297.68,3362.0,294.2471,294.2668,294.1285,294.2174,3362.0
2024-07-01 10:30:00,297.74,297.74,297.36,297.37,4046.0,294.2767,294.2767,293.9011,293.911,4046.0
2024-07-01 10:35:00,297.25,297.33,297.21,297.28,800.0,293.7924,293.8715,293.7529,293.8221,800.0
2024-07-01 10:40:00,297.17,297.2,296.93,297.2,1862.0,293.7133,293.743,293.4761,293.743,1862.0
2024-07-01 10:45:00,297.18,297.18,297.08,297.17,900.0,293.7232,293.7232,293.6244,293.7133,900.0
2024-07-01 10:50:00,297.11,297.11,296.82,296.88,6633.0,293.654,293.654,293.3674,293.4267,6633.0
2024-07-01 10:55:00,296.8,297.26,296.8,297.2,19362.0,293.3476,293.8023,293.3476,293.743,19362.0
2024-07-01 11:00:00,296.96,297.18,296.92,297.18,964.0,293.5058,293.7232,293.4663,293.7232,964.0
2024-07-01 11:05:00,297.13,297.3,297.01,297.17,10235.0,293.6738,293.8418,293.5552,293.7133,10235.0
2024-07-01 11:10:00,297.14,297.46,297.14,297.44,18207.0,293.6837,294.0,293.6837,293.9802,18207.0
2024-07-01 11:15:00,297.38,297.45,297.32,297.35,2848.0,293.9209,293.9901,293.8616,293.8913,2848.0
2024-07-01 11:20:00,297.29,297.38,297.17,297.19,2513.0,293.8319,293.9209,293.7133,293.7331,2513.0
2024-07-01 11:25:00,297.38,297.6,297.38,297.6,1926.0,293.9209,294.1383,293.9209,294.1383,1926.0
2024-07-01 11:30:00,297.55,297.56,297.48,297.56,2591.0,294.0889,294.0988,294.0197,294.0988,2591.0
2024-07-01 11:35:00,297.56,297.56,297.28,297.32,5886.0,294.0988,294.0988,293.8221,293.8616,5886.0
2024-07-01 11:40:00,297.42,297.56,297.32,297.32,40540.0,293.9604,294.0988,293.8616,293.8616,40540.0
2024-07-01 11:45:00,297.33,297.5,297.33,297.5,922.0,293.8715,294.0395,293.8715,294.0395,922.0
2024-07-01 11:50:00,297.56,297.61,297.54,297.6,2204.0,294.0988,294.1482,294.079,294.1383,2204.0
2024-07-01 11:55:00,297.6,297.73,297.46,297.7,1890.0,294.1383,294.2668,294.0,294.2372,1890.0
2024-07-01 12:00:00,297.7,297.7,297.48,297.52,9756.0,294.2372,294.2372,294.0197,294.0593,9756.0
2024-07-01 12:05:00,297.51,297.98,297.51,297.98,1687.0,294.0494,294.5139,294.0494,294.5139,1687.0
2024-07-01 12:10:00,297.98,298.0,297.86,297.99,2419.0,294.5139,294.5337,294.3953,294.5238,2419.0
2024-07-01 12:15:00,298.0,298.1,298.0,298.02,3909.0,294.5337,294.6325,294.5337,294.5535,3909.0
2024-07-01 12:20:00,298.05,298.07,297.98,298.0,600.0,294.5831,294.6029,294.5139,294.5337,600.0
2024-07-01 12:25:00,298.01,298.1,298.0,298.09,1793.0,294.5436,294.6325,294.5337,294.6226,1793.0
2024-07-01 12:30:00,298.13,298.13,298.07,298.09,600.0,294.6622,294.6622,294.6029,294.6226,600.0
2024-07-01 12:35:00,298.0,298.16,298.0,298.11,5717.0,294.5337,294.6918,294.5337,294.6424,5717.0
2024-07-01 12:40:00,298.06,298.15,298.06,298.11,8058.0,294.593,294.6819,294.593,294.6424,8058.0
2024-07-01 12:45:00,298.16,298.2,298.03,298.05,2357.0,294.6918,294.7314,294.5633,294.5831,2357.0
2024-07-01 12:50:00,298.0,298.07,297.98,298.0,2771.0,294.5337,294.6029,294.5139,294.5337,2771.0
2024-07-01 12:55:00,298.04,298.04,297.91,297.91,1381.0,294.5732,294.5732,294.4447,294.4447,1381.0
2024-07-01 13:00:00,297.98,298.07,297.86,297.86,2160.0,294.5139,294.6029,294.3953,294.3953,2160.0
2024-07-01 13:05:00,297.86,298.03,297.86,297.94,803.0,294.3953,294.5633,294.3953,294.4744,803.0
2024-07-01 13:10:00,297.95,298.09,297.95,298.08,951.0,294.4843,294.6226,294.4843,294.6128,951.0
2024-07-01 13:15:00,297.98,298.07,297.95,298.05,8614.0,294.5139,294.6029,294.4843,294.5831,8614.0
2024-07-01 13:20:00,298.06,298.06,297.83,297.87,1547.0,294.593,294.593,294.3657,294.4052,1547.0
2024-07-01 13:25:00,298.0,298.12,298.0,298.12,732.0,294.5337,294.6523,294.5337,294.6523,732.0
2024-07-01 13:30:00,297.97,298.03,297.96,298.01,1816.0,294.504,294.5633,294.4942,294.5436,1816.0
2024-07-01 13:35:00,298.07,298.12,298.0,298.0,1385.0,294.6029,294.6523,294.5337,294.5337,1385.0
2024-07-01 13:40:00,298.03,298.15,298.03,298.11,1705.0,294.5633,294.6819,294.5633,294.6424,1705.0
2024-07-01 13:45:00,298.08,298.13,298.02,298.03,1642.0,294.6128,294.6622,294.5535,294.5633,1642.0
2024-07-01 13:50:00,298.01,298.07,297.99,298.04,2586.0,294.5436,294.6029,294.5238,294.5732,2586.0
2024-07-01 13:55:00,297.98,297.98,297.93,297.98,1700.0,294.5139,294.5139,294.4645,294.5139,1700.0
2024-07-01 14:00:00,297.95,297.95,297.79,297.89,4449.0,294.4843,294.4843,294.3261,294.425,4449.0
2024-07-01 14:05:00,297.96,298.08,297.95,298.03,1296.0,294.4942,294.6128,294.4843,294.5633,1296.0
2024-07-01 14:10:00,298.04,298.28,298.0,298.17,5260.0,294.5732,294.8104,294.5337,294.7017,5260.0
2024-07-01 14:15:00,298.3,298.4,298.27,298.36,3468.0,294.8302,294.929,294.8005,294.8895,3468.0
2024-07-01 14:20:00,298.3,298.34,298.23,298.25,3916.0,294.8302,294.8697,294.761,294.7808,3916.0
2024-07-01 14:25:00,298.22,298.22,297.92,297.94,2586.0,294.7511,294.7511,294.4546,294.4744,2586.0
2024-07-01 14:30:00,297.94,297.96,297.82,297.96,2786.0,294.4744,294.4942,294.3558,294.4942,2786.0
2024-07-01 14:35:00,297.95,298.02,297.88,297.96,2351.0,294.4843,294.5535,294.4151,294.4942,2351.0
2024-07-01 14:40:00,297.95,297.98,297.93,297.97,2595.0,294.4843,294.5139,294.4645,294.504,2595.0
2024-07-01 14:45:00,297.99,297.99,297.82,297.84,3035.0,294.5238,294.5238,294.3558,294.3756,3035.0
2024-07-01 14:50:00,297.87,297.96,297.83,297.96,6750.0,294.4052,294.4942,294.3657,294.4942,6750.0
2024-07-01 14:55:00,297.96,297.97,297.89,297.89,10904.0,294.4942,294.504,294.425,294.425,10904.0
2024-07-01 15:00:00,297.89,297.9,297.79,297.84,4351.0,294.425,294.4349,294.3261,294.3756,4351.0
2024-07-01 15:05:00,297.97,298.08,297.97,298.04,2176.0,294.504,294.6128,294.504,294.5732,2176.0
2024-07-01 15:10:00,298.01,298.11,298.01,298.08,11699.0,294.5436,294.6424,294.5436,294.6128,11699.0
2024-07-01 15:15:00,298.06,298.06,297.92,297.96,3834.0,294.593,294.593,294.4546,294.4942,3834.0
2024-07-01 15:20:00,297.97,297.97,297.83,297.88,6899.0,294.504,294.504,294.3657,294.4151,6899.0
2024-07-01 15:25:00,297.82,297.82,297.4,297.7,11843.0,294.3558,294.3558,293.9407,294.2372,11843.0
2024-07-01 15:30:00,297.69,297.97,297.68,297.95,5680.0,294.2273,294.504,294.2174,294.4843,5680.0
2024-07-01 15:35:00,297.98,298.0,297.77,297.88,6525.0,294.5139,294.5337,294.3064,294.4151,6525.0
2024-07-01 15:40:00,297.88,297.94,297.84,297.86,5715.0,294.4151,294.4744,294.3756,294.3953,5715.0
2024-07-01 15:45:00,297.86,297.96,297.8,297.88,9684.0,294.3953,294.4942,294.336,294.4151,9684.0
2024-07-01 15:50:00,297.97,298.28,297.95,298.27,8760.0,294.504,294.8104,294.4843,294.8005,8760.0
2024-07-01 15:55:00,298.28,298.46,298.15,298.15,28269.0,294.8104,294.9883,294.6819,294.6819,28269.0
2024-07-02 09:30:00,297.35,297.84,297.34,297.84,8160.0,293.8913,294.3756,293.8814,294.3756,8160.0
2024-07-02 09:35:00,297.73,298.15,297.7,298.15,3073.0,294.2668,294.6819,294.2372,294.6819,3073.0
2024-07-02 09:40:00,298.07,298.36,298.01,298.05,3409.0,294.6029,294.8895,294.5436,294.5831,3409.0
2024-07-02 09:45:00,298.14,298.3,298.14,298.23,1233.0,294.6721,294.8302,294.6721,294.761,1233.0
2024-07-02 09:50:00,298.08,298.2,298.05,298.05,3697.0,294.6128,294.7314,294.5831,294.5831,3697.0
2024-07-02 09:55:00,298.01,298.1,298.01,298.06,5260.0,294.5436,294.6325,294.5436,294.593,5260.0
2024-07-02 10:00:00,298.09,298.25,297.96,298.23,1200.0,294.6226,294.7808,294.4942,294.761,1200.0
2024-07-02 10:05:00,298.24,298.24,298.1,298.11,1200.0,294.7709,294.7709,294.6325,294.6424,1200.0
2024-07-02 10:10:00,298.07,298.08,297.72,297.99,5283.0,294.6029,294.6128,294.2569,294.5238,5283.0
2024-07-02 10:15:00,297.86,298.13,297.85,298.13,1791.0,294.3953,294.6622,294.3854,294.6622,1791.0
2024-07-02 10:20:00,298.11,298.11,297.93,297.96,5718.0,294.6424,294.6424,294.4645,294.4942,5718.0
2024-07-02 10:25:00,298.17,298.18,298.09,298.18,652.0,294.7017,294.7116,294.6226,294.7116,652.0
2024-07-02 10:30:00,298.34,298.34,298.22,298.22,200.0,294.8697,294.8697,294.7511,294.7511,200.0
2024-07-02 10:35:00,298.32,298.32,298.3,298.31,1813.0,294.85,294.85,294.8302,294.8401,1813.0
2024-07-02 10:40:00,298.31,298.31,298.2,298.2,600.0,294.8401,294.8401,294.7314,294.7314,600.0
2024-07-02 10:45:00,298.07,298.32,298.07,298.32,413.0,294.6029,294.85,294.6029,294.85,413.0
2024-07-02 10:50:00,298.29,298.38,298.22,298.37,7685.0,294.8203,294.9093,294.7511,294.8994,7685.0
2024-07-02 10:55:00,298.4,298.5,298.4,298.47,800.0,294.929,295.0279,294.929,294.9982,800.0
2024-07-02 11:00:00,298.37,298.46,298.37,298.41,600.0,294.8994,294.9883,294.8994,294.9389,600.0
2024-07-02 11:05:00,298.44,298.5,298.43,298.47,1417.0,294.9686,295.0279,294.9587,294.9982,1417.0
2024-07-02 11:10:00,298.44,298.53,298.39,298.4,400.0,294.9686,295.0575,294.9192,294.929,400.0
2024-07-02 11:15:00,298.49,298.49,298.37,298.37,2132.0,295.018,295.018,294.8994,294.8994,2132.0
2024-07-02 11:20:00,298.36,298.58,298.27,298.58,8647.0,294.8895,295.1069,294.8005,295.1069,8647.0
2024-07-02 11:25:00,298.54,298.55,298.48,298.51,1669.0,295.0674,295.0773,295.0081,295.0378,1669.0
2024-07-02 11:30:00,298.56,298.74,298.56,298.63,2994.0,295.0872,295.2651,295.0872,295.1564,2994.0
2024-07-02 11:35:00,298.55,298.73,298.52,298.73,623.0,295.0773,295.2552,295.0476,295.2552,623.0
2024-07-02 11:40:00,298.74,298.79,298.65,298.72,1100.0,295.2651,295.3145,295.1761,295.2453,1100.0
2024-07-02 11:45:00,298.62,298.69,298.62,298.67,1029.0,295.1465,295.2157,295.1465,295.1959,1029.0
2024-07-02 11:50:00,298.67,298.67,298.6,298.6,930.0,295.1959,295.1959,295.1267,295.1267,930.0
2024-07-02 11:55:00,298.53,298.53,298.3,298.33,1300.0,295.0575,295.0575,294.8302,294.8599,1300.0
2024-07-02 12:00:00,298.33,298.33,298.19,298.27,1012.0,294.8599,294.8599,294.7215,294.8005,1012.0
2024-07-02 12:05:00,298.27,298.29,298.21,298.21,627.0,294.8005,294.8203,294.7412,294.7412,627.0
2024-07-02 12:10:00,298.17,298.18,298.06,298.18,3571.0,294.7017,294.7116,294.593,294.7116,3571.0
2024-07-02 12:15:00,298.17,298.28,298.17,298.23,1800.0,294.7017,294.8104,294.7017,294.761,1800.0
2024-07-02 12:20:00,298.23,298.29,298.21,298.25,136774.0,294.761,294.8203,294.7412,294.7808,136774.0
2024-07-02 12:25:00,298.23,298.47,298.23,298.42,12067.0,294.761,294.9982,294.761,294.9488,12067.0
2024-07-02 12:30:00,298.42,298.44,298.4,298.42,11005.0,294.9488,294.9686,294.929,294.9488,11005.0
2024-07-02 12:35:00,298.41,298.42,298.34,298.34,14281.0,294.9389,294.9488,294.8697,294.8697,14281.0
2024-07-02 12:40:00,298.32,298.41,298.3,298.35,17116.0,294.85,294.9389,294.8302,294.8796,17116.0
2024-07-02 12:45:00,298.39,298.45,298.35,298.43,8193.0,294.9192,294.9785,294.8796,294.9587,8193.0
2024-07-02 12:50:00,298.45,298.45,298.41,298.45,16352.0,294.9785,294.9785,294.9389,294.9785,16352.0
2024-07-02 12:55:00,298.45,298.49,298.41,298.45,8689.0,294.9785,295.018,294.9389,294.9785,8689.0
2024-07-02 13:00:00,298.44,298.57,298.41,298.56,1941.0,294.9686,295.0971,294.9389,295.0872,1941.0
2024-07-02 13:05:00,298.57,298.78,298.57,298.78,2053.0,295.0971,295.3046,295.0971,295.3046,2053.0
2024-07-02 13:10:00,298.88,298.93,298.83,298.83,1520.0,295.4035,295.4529,295.354,295.354,1520.0
2024-07-02 13:15:00,298.88,298.97,298.82,298.89,2248.0,295.4035,295.4924,295.3442,295.4133,2248.0
2024-07-02 13:20:00,298.89,298.93,298.88,298.93,700.0,295.4133,295.4529,295.4035,295.4529,700.0
2024-07-02 13:25:00,298.92,298.94,298.86,298.86,1639.0,295.443,295.4628,295.3837,295.3837,1639.0
2024-07-02 13:30:00,298.87,298.91,298.81,298.86,1022.0,295.3936,295.4331,295.3343,295.3837,1022.0
2024-07-02 13:35:00,298.86,298.88,298.75,298.88,1140.0,295.3837,295.4035,295.275,295.4035,1140.0
2024-07-02 13:40:00,298.92,298.97,298.89,298.89,2431.0,295.443,295.4924,295.4133,295.4133,2431.0
2024-07-02 13:45:00,298.91,299.0,298.91,298.97,2355.0,295.4331,295.5221,295.4331,295.4924,2355.0
2024-07-02 13:50:00,299.0,299.17,299.0,299.15,5940.0,295.5221,295.6901,295.5221,295.6703,5940.0
2024-07-02 13:55:00,299.16,299.28,299.16,299.22,7522.0,295.6802,295.7988,295.6802,295.7395,7522.0
2024-07-02 14:00:00,299.21,299.3,299.18,299.29,2641.0,295.7296,295.8186,295.7,295.8087,2641.0
2024-07-02 14:05:00,299.29,299.33,299.28,299.33,4873.0,295.8087,295.8482,295.7988,295.8482,4873.0
2024-07-02 14:10:00,299.37,299.47,299.37,299.41,37767.0,295.8878,295.9866,295.8878,295.9273,37767.0
2024-07-02 14:15:00,299.41,299.41,299.33,299.33,1971.0,295.9273,295.9273,295.8482,295.8482,1971.0
2024-07-02 14:20:00,299.34,299.43,299.33,299.42,3716.0,295.8581,295.9471,295.8482,295.9372,3716.0
2024-07-02 14:25:00,299.47,299.51,299.43,299.48,3839.0,295.9866,296.0261,295.9471,295.9965,3839.0
2024-07-02 14:30:00,299.42,299.46,299.36,299.36,18019.0,295.9372,295.9767,295.8779,295.8779,18019.0
2024-07-02 14:35:00,299.36,299.46,299.35,299.41,18292.0,295.8779,295.9767,295.868,295.9273,18292.0
2024-07-02 14:40:00,299.41,299.42,299.37,299.39,6017.0,295.9273,295.9372,295.8878,295.9075,6017.0
2024-07-02 14:45:00,299.44,299.53,299.41,299.47,12944.0,295.9569,296.0459,295.9273,295.9866,12944.0
2024-07-02 14:50:00,299.47,299.55,299.46,299.49,9146.0,295.9866,296.0657,295.9767,296.0064,9146.0
2024-07-02 14:55:00,299.49,299.56,299.38,299.39,18673.0,296.0064,296.0755,295.8976,295.9075,18673.0
2024-07-02 15:00:00,299.38,299.45,299.33,299.36,11734.0,295.8976,295.9668,295.8482,295.8779,11734.0
2024-07-02 15:05:00,299.38,299.42,299.37,299.37,2061.0,295.8976,295.9372,295.8878,295.8878,2061.0
2024-07-02 15:10:00,299.42,299.49,299.38,299.48,2684.0,295.9372,296.0064,295.8976,295.9965,2684.0
2024-07-02 15:15:00,299.47,299.47,299.39,299.45,3346.0,295.9866,295.9866,295.9075,295.9668,3346.0
2024-07-02 15:20:00,299.47,299.54,299.46,299.53,3521.0,295.9866,296.0558,295.9767,296.0459,3521.0
2024-07-02 15:25:00,299.52,299.63,299.51,299.58,3568.0,296.036,296.1447,296.0261,296.0953,3568.0
2024-07-02 15:30:00,299.57,299.69,299.52,299.64,12458.0,296.0854,296.204,296.036,296.1546,12458.0
2024-07-02 15:35:00,299.61,299.69,299.59,299.6,10541.0,296.125,296.204,296.1052,296.1151,10541.0
2024-07-02 15:40:00,299.59,299.69,299.56,299.66,6001.0,296.1052,296.204,296.0755,296.1744,6001.0
2024-07-02 15:45:00,299.65,299.72,299.51,299.52,7000.0,296.1645,296.2337,296.0261,296.036,7000.0
2024-07-02 15:50:00,299.51,299.78,299.51,299.78,9600.0,296.0261,296.293,296.0261,296.293,9600.0
2024-07-02 15:55:00,299.77,300.04,299.71,300.01,36389.0,296.2831,296.55,296.2238,296.5203,36389.0
2024-07-03 09:30:00,300.14,300.32,300.02,300.3,7305.0,296.6488,296.8267,296.5302,296.8069,7305.0
2024-07-03 09:35:00,300.14,300.38,300.14,300.33,5359.0,296.6488,296.886,296.6488,296.8366,5359.0
2024-07-03 09:40:00,300.23,300.28,300.15,300.27,2345.0,296.7378,296.7872,296.6587,296.7773,2345.0
2024-07-03 09:45:00,300.3,300.4,300.3,300.33,1214.0,296.8069,296.9058,296.8069,296.8366,1214.0
2024-07-03 09:50:00,300.4,300.43,300.31,300.32,1766.0,296.9058,296.9354,296.8168,296.8267,1766.0
2024-07-03 09:55:00,300.43,300.53,300.43,300.48,4805.0,296.9354,297.0343,296.9354,296.9848,4805.0
2024-07-03 10:00:00,300.57,300.57,300.2,300.45,2949.0,297.0738,297.0738,296.7081,296.9552,2949.0
2024-07-03 10:05:00,300.57,300.67,300.51,300.54,1787.0,297.0738,297.1726,297.0145,297.0441,1787.0
2024-07-03 10:10:00,300.64,300.66,300.47,300.66,886.0,297.143,297.1627,296.975,297.1627,886.0
2024-07-03 10:15:00,300.65,300.72,300.61,300.61,1100.0,297.1529,297.2221,297.1133,297.1133,1100.0
2024-07-03 10:20:00,300.65,300.67,300.54,300.58,1200.0,297.1529,297.1726,297.0441,297.0837,1200.0
2024-07-03 10:25:00,300.44,300.5,300.3,300.37,3401.0,296.9453,297.0046,296.8069,296.8761,3401.0
2024-07-03 10:30:00,300.39,300.53,300.38,300.53,610.0,296.8959,297.0343,296.886,297.0343,610.0
2024-07-03 10:35:00,300.53,300.53,300.53,300.53,0.0,297.0343,297.0343,297.0343,297.0343,0.0
2024-07-03 10:40:00,300.45,300.45,300.45,300.45,200.0,296.9552,296.9552,296.9552,296.9552,200.0
2024-07-03 10:45:00,300.53,300.68,300.53,300.68,1252.0,297.0343,297.1825,297.0343,297.1825,1252.0
2024-07-03 10:50:00,300.67,300.7,300.56,300.56,939.0,297.1726,297.2023,297.0639,297.0639,939.0
2024-07-03 10:55:00,300.65,300.65,300.62,300.62,375.0,297.1529,297.1529,297.1232,297.1232,375.0
2024-07-03 11:00:00,300.54,300.58,300.44,300.58,16746.0,297.0441,297.0837,296.9453,297.0837,16746.0
2024-07-03 11:05:00,300.54,300.67,300.54,300.65,3971.0,297.0441,297.1726,297.0441,297.1529,3971.0
2024-07-03 11:10:00,300.66,300.81,300.65,300.81,3800.0,297.1627,297.311,297.1529,297.311,3800.0
2024-07-03 11:15:00,300.8,300.86,300.77,300.86,6577.0,297.3011,297.3604,297.2715,297.3604,6577.0
2024-07-03 11:20:00,300.85,300.95,300.79,300.84,10326.0,297.3505,297.4494,297.2912,297.3407,10326.0
2024-07-03 11:25:00,300.81,300.84,300.73,300.73,5719.0,297.311,297.3407,297.2319,297.2319,5719.0
2024-07-03 11:30:00,300.73,300.75,300.66,300.71,6518.0,297.2319,297.2517,297.1627,297.2122,6518.0
2024-07-03 11:35:00,300.71,300.78,300.68,300.73,7111.0,297.2122,297.2814,297.1825,297.2319,7111.0
2024-07-03 11:40:00,300.71,300.78,300.66,300.76,5951.0,297.2122,297.2814,297.1627,297.2616,5951.0
2024-07-03 11:45:00,300.75,300.76,300.69,300.72,8221.0,297.2517,297.2616,297.1924,297.2221,8221.0
2024-07-03 11:50:00,300.72,300.82,300.7,300.82,5762.0,297.2221,297.3209,297.2023,297.3209,5762.0
2024-07-03 11:55:00,300.82,300.9,300.82,300.9,9746.0,297.3209,297.4,297.3209,297.4,9746.0
2024-07-03 12:00:00,300.9,300.96,300.83,300.93,9408.0,297.4,297.4593,297.3308,297.4296,9408.0
2024-07-03 12:05:00,300.94,301.02,300.91,301.0,7855.0,297.4395,297.5186,297.4098,297.4988,7855.0
2024-07-03 12:10:00,301.0,301.11,300.95,301.11,8427.0,297.4988,297.6075,297.4494,297.6075,8427.0
2024-07-03 12:15:00,301.09,301.26,301.09,301.23,4588.0,297.5877,297.7558,297.5877,297.7261,4588.0
2024-07-03 12:20:00,301.26,301.29,301.16,301.17,5478.0,297.7558,297.7854,297.6569,297.6668,5478.0
2024-07-03 12:25:00,301.2,301.25,301.19,301.25,12628.0,297.6965,297.7459,297.6866,297.7459,12628.0
2024-07-03 12:30:00,301.26,301.26,301.04,301.08,7100.0,297.7558,297.7558,297.5383,297.5779,7100.0
2024-07-03 12:35:00,301.09,301.24,301.08,301.21,6595.0,297.5877,297.736,297.5779,297.7064,6595.0
2024-07-03 12:40:00,301.17,301.21,301.06,301.06,24282.0,297.6668,297.7064,297.5581,297.5581,24282.0
2024-07-03 12:45:00,301.07,301.14,300.95,301.07,7407.0,297.568,297.6372,297.4494,297.568,7407.0
2024-07-03 12:50:00,301.04,301.43,301.03,301.41,7292.0,297.5383,297.9238,297.5284,297.904,7292.0
2024-07-03 12:55:00,301.46,301.6,301.28,301.34,36806.0,297.9534,298.0918,297.7755,297.8348,36806.0
2024-07-05 09:30:00,301.71,301.71,301.38,301.56,16778.0,298.2005,298.2005,297.8744,298.0523,16778.0
2024-07-05 09:35:00,301.57,301.72,301.48,301.72,4657.0,298.0622,298.2104,297.9732,298.2104,4657.0
2024-07-05 09:40:00,301.74,301.82,301.69,301.81,2113.0,298.2302,298.3093,298.1808,298.2994,2113.0
2024-07-05 09:45:00,301.71,301.71,301.32,301.45,13204.0,298.2005,298.2005,297.8151,297.9436,13204.0
2024-07-05 09:50:00,301.44,301.69,301.43,301.69,4437.0,297.9337,298.1808,297.9238,298.1808,4437.0
2024-07-05 09:55:00,301.68,301.81,301.68,301.81,2200.0,298.1709,298.2994,298.1709,298.2994,2200.0
2024-07-05 10:00:00,301.84,301.96,301.74,301.79,9035.0,298.329,298.4476,298.2302,298.2796,9035.0
2024-07-05 10:05:00,301.79,301.84,301.17,301.3,15639.0,298.2796,298.329,297.6668,297.7953,15639.0
2024-07-05 10:10:00,301.22,301.49,301.12,301.49,4538.0,297.7162,297.9831,297.6174,297.9831,4538.0
2024-07-05 10:15:00,301.41,301.57,301.38,301.56,34512.0,297.904,298.0622,297.8744,298.0523,34512.0
2024-07-05 10:20:00,301.57,301.64,301.46,301.59,3239.0,298.0622,298.1313,297.9534,298.0819,3239.0
2024-07-05 10:25:00,301.6,301.63,301.49,301.56,3906.0,298.0918,298.1215,297.9831,298.0523,3906.0
2024-07-05 10:30:00,301.54,301.71,301.46,301.68,4884.0,298.0325,298.2005,297.9534,298.1709,4884.0
2024-07-05 10:35:00,301.58,301.64,301.45,301.64,19501.0,298.072,298.1313,297.9436,298.1313,19501.0
2024-07-05 10:40:00,301.67,301.84,301.66,301.84,4909.0,298.161,298.329,298.1511,298.329,4909.0
2024-07-05 10:45:00,301.85,301.97,301.8,301.85,17132.0,298.3389,298.4575,298.2895,298.3389,17132.0
2024-07-05 10:50:00,301.87,301.93,301.75,301.86,6392.0,298.3587,298.418,298.2401,298.3488,6392.0
2024-07-05 10:55:00,301.81,301.83,301.75,301.75,3289.0,298.2994,298.3191,298.2401,298.2401,3289.0
2024-07-05 11:00:00,301.73,301.8,301.61,301.79,5513.0,298.2203,298.2895,298.1017,298.2796,5513.0
2024-07-05 11:05:00,301.79,302.02,301.76,301.99,6963.0,298.2796,298.5069,298.25,298.4773,6963.0
2024-07-05 11:10:00,302.0,302.15,301.99,302.11,10901.0,298.4872,298.6354,298.4773,298.5959,10901.0
2024-07-05 11:15:00,302.12,302.15,302.01,302.06,7453.0,298.6058,298.6354,298.497,298.5465,7453.0
2024-07-05 11:20:00,302.06,302.1,301.88,302.04,15942.0,298.5465,298.586,298.3686,298.5267,15942.0
2024-07-05 11:25:00,302.03,302.08,301.96,302.05,6062.0,298.5168,298.5662,298.4476,298.5366,6062.0
2024-07-05 11:30:00,302.03,302.14,302.03,302.13,9290.0,298.5168,298.6255,298.5168,298.6156,9290.0
2024-07-05 11:35:00,302.12,302.18,302.12,302.13,6437.0,298.6058,298.6651,298.6058,298.6156,6437.0
2024-07-05 11:40:00,302.13,302.28,302.13,302.26,5666.0,298.6156,298.7639,298.6156,298.7441,5666.0
2024-07-05 11:45:00,302.29,302.4,302.27,302.39,4501.0,298.7738,298.8825,298.754,298.8726,4501.0
2024-07-05 11:50:00,302.38,302.43,302.27,302.3,4921.0,298.8627,298.9122,298.754,298.7837,4921.0
2024-07-05 11:55:00,302.32,302.37,302.3,302.31,4412.0,298.8034,298.8529,298.7837,298.7936,4412.0
2024-07-05 12:00:00,302.34,302.34,302.23,302.28,3849.0,298.8232,298.8232,298.7145,298.7639,3849.0
2024-07-05 12:05:00,302.22,302.22,302.15,302.21,3649.0,298.7046,298.7046,298.6354,298.6947,3649.0
2024-07-05 12:10:00,302.22,302.38,302.21,302.38,3836.0,298.7046,298.8627,298.6947,298.8627,3836.0
2024-07-05 12:15:00,302.37,302.4,302.28,302.32,5145.0,298.8529,298.8825,298.7639,298.8034,5145.0
2024-07-05 12:20:00,302.33,302.41,302.33,302.39,7310.0,298.8133,298.8924,298.8133,298.8726,7310.0
2024-07-05 12:25:00,302.4,302.41,302.31,302.35,4364.0,298.8825,298.8924,298.7936,298.8331,4364.0
2024-07-05 12:30:00,302.34,302.34,302.22,302.26,5565.0,298.8232,298.8232,298.7046,298.7441,5565.0
2024-07-05 12:35:00,302.25,302.26,302.18,302.25,3734.0,298.7343,298.7441,298.6651,298.7343,3734.0
2024-07-05 12:40:00,302.27,302.3,302.16,302.16,3338.0,298.754,298.7837,298.6453,298.6453,3338.0
2024-07-05 12:45:00,302.14,302.23,302.1,302.21,3980.0,298.6255,298.7145,298.586,298.6947,3980.0
2024-07-05 12:50:00,302.17,302.32,302.17,302.32,3335.0,298.6552,298.8034,298.6552,298.8034,3335.0
2024-07-05 12:55:00,302.32,302.32,302.24,302.3,3044.0,298.8034,298.8034,298.7244,298.7837,3044.0
2024-07-05 13:00:00,302.29,302.32,302.24,302.3,5735.0,298.7738,298.8034,298.7244,298.7837,5735.0
2024-07-05 13:05:00,302.33,302.33,302.2,302.3,6561.0,298.8133,298.8133,298.6848,298.7837,6561.0
2024-07-05 13:10:00,302.31,302.33,302.27,302.29,5777.0,298.7936,298.8133,298.754,298.7738,5777.0
2024-07-05 13:15:00,302.29,302.35,302.26,302.34,2762.0,298.7738,298.8331,298.7441,298.8232,2762.0
2024-07-05 13:20:00,302.35,302.48,302.34,302.46,4637.0,298.8331,298.9616,298.8232,298.9418,4637.0
2024-07-05 13:25:00,302.47,302.53,302.45,302.49,3746.0,298.9517,299.011,298.9319,298.9715,3746.0
2024-07-05 13:30:00,302.48,302.58,302.47,302.56,5840.0,298.9616,299.0604,298.9517,299.0406,5840.0
2024-07-05 13:35:00,302.58,302.68,302.57,302.68,5442.0,299.0604,299.1593,299.0505,299.1593,5442.0
2024-07-05 13:40:00,302.75,302.76,302.62,302.73,3295.0,299.2284,299.2383,299.1,299.2087,3295.0
2024-07-05 13:45:00,302.74,302.8,302.73,302.77,4896.0,299.2186,299.2779,299.2087,299.2482,4896.0
2024-07-05 13:50:00,302.79,302.83,302.75,302.8,4550.0,299.268,299.3075,299.2284,299.2779,4550.0
2024-07-05 13:55:00,302.81,302.81,302.7,302.72,3778.0,299.2877,299.2877,299.179,299.1988,3778.0
2024-07-05 14:00:00,302.75,302.75,302.56,302.56,3042.0,299.2284,299.2284,299.0406,299.0406,3042.0
2024-07-05 14:05:00,302.54,302.69,302.53,302.59,15027.0,299.0209,299.1691,299.011,299.0703,15027.0
2024-07-05 14:10:00,302.6,302.73,302.6,302.69,5820.0,299.0802,299.2087,299.0802,299.1691,5820.0
2024-07-05 14:15:00,302.69,302.75,302.68,302.73,4733.0,299.1691,299.2284,299.1593,299.2087,4733.0
2024-07-05 14:20:00,302.73,302.76,302.59,302.59,6137.0,299.2087,299.2383,299.0703,299.0703,6137.0
2024-07-05 14:25:00,302.59,302.68,302.58,302.58,9329.0,299.0703,299.1593,299.0604,299.0604,9329.0
2024-07-05 14:30:00,302.56,302.63,302.48,302.63,4782.0,299.0406,299.1098,298.9616,299.1098,4782.0
2024-07-05 14:35:00,302.65,302.67,302.58,302.59,8484.0,299.1296,299.1494,299.0604,299.0703,8484.0
2024-07-05 14:40:00,302.6,302.64,302.57,302.6,4254.0,299.0802,299.1197,299.0505,299.0802,4254.0
2024-07-05 14:45:00,302.63,302.75,302.62,302.75,4232.0,299.1098,299.2284,299.1,299.2284,4232.0
2024-07-05 14:50:00,302.76,302.78,302.73,302.73,3301.0,299.2383,299.2581,299.2087,299.2087,3301.0
2024-07-05 14:55:00,302.72,302.8,302.71,302.77,6936.0,299.1988,299.2779,299.1889,299.2482,6936.0
2024-07-05 15:00:00,302.76,302.82,302.75,302.82,2598.0,299.2383,299.2976,299.2284,299.2976,2598.0
2024-07-05 15:05:00,302.81,302.83,302.77,302.81,5158.0,299.2877,299.3075,299.2482,299.2877,5158.0
2024-07-05 15:10:00,302.82,302.82,302.78,302.81,7313.0,299.2976,299.2976,299.2581,299.2877,7313.0
2024-07-05 15:15:00,302.8,302.81,302.71,302.76,9513.0,299.2779,299.2877,299.1889,299.2383,9513.0
2024-07-05 15:20:00,302.75,302.84,302.74,302.81,8949.0,299.2284,299.3174,299.2186,299.2877,8949.0
2024-07-05 15:25:00,302.82,302.88,302.77,302.77,7163.0,299.2976,299.3569,299.2482,299.2482,7163.0
2024-07-05 15:30:00,302.76,302.82,302.71,302.81,9950.0,299.2383,299.2976,299.1889,299.2877,9950.0
2024-07-05 15:35:00,302.82,302.91,302.81,302.89,12187.0,299.2976,299.3866,299.2877,299.3668,12187.0
2024-07-05 15:40:00,302.9,303.02,302.86,303.0,15345.0,299.3767,299.4953,299.3372,299.4755,15345.0
2024-07-05 15:45:00,303.02,303.03,302.94,302.98,20435.0,299.4953,299.5052,299.4162,299.4558,20435.0
2024-07-05 15:50:00,302.99,303.17,302.95,303.12,30341.0,299.4656,299.6436,299.4261,299.5941,30341.0
2024-07-05 15:55:00,303.13,303.19,302.9,302.99,77765.0,299.604,299.6633,299.3767,299.4656,77765.0
2024-07-08 09:30:00,303.57,303.83,303.38,303.78,13651.0,300.0389,300.2959,299.8511,300.2465,13651.0
2024-07-08 09:35:00,303.57,303.68,303.57,303.68,2059.0,300.0389,300.1476,300.0389,300.1476,2059.0
2024-07-08 09:40:00,303.63,303.69,303.62,303.63,2600.0,300.0982,300.1575,300.0883,300.0982,2600.0
2024-07-08 09:45:00,303.62,303.76,303.59,303.63,9999.0,300.0883,300.2267,300.0587,300.0982,9999.0
2024-07-08 09:50:00,303.69,303.77,303.68,303.68,6458.0,300.1575,300.2366,300.1476,300.1476,6458.0
2024-07-08 09:55:00,303.63,303.68,303.63,303.68,6167.0,300.0982,300.1476,300.0982,300.1476,6167.0
2024-07-08 10:00:00,303.63,303.63,303.5,303.61,1994.0,300.0982,300.0982,299.9697,300.0784,1994.0
2024-07-08 10:05:00,303.63,303.63,303.58,303.6,1985.0,300.0982,300.0982,300.0488,300.0686,1985.0
2024-07-08 10:10:00,303.56,303.64,303.56,303.64,996.0,300.029,300.1081,300.029,300.1081,996.0
2024-07-08 10:15:00,303.64,303.64,303.48,303.48,1992.0,300.1081,300.1081,299.9499,299.9499,1992.0
2024-07-08 10:20:00,303.37,303.46,303.31,303.46,5477.0,299.8412,299.9302,299.7819,299.9302,5477.0
2024-07-08 10:25:00,303.42,303.44,303.42,303.42,500.0,299.8906,299.9104,299.8906,299.8906,500.0
2024-07-08 10:30:00,303.41,303.42,303.32,303.33,757.0,299.8808,299.8906,299.7918,299.8017,757.0
2024-07-08 10:35:00,303.17,303.3,303.17,303.3,700.0,299.6436,299.772,299.6436,299.772,700.0
2024-07-08 10:40:00,303.29,303.35,303.22,303.24,2212.0,299.7622,299.8215,299.693,299.7127,2212.0
2024-07-08 10:45:00,303.27,303.31,303.24,303.31,9678.0,299.7424,299.7819,299.7127,299.7819,9678.0
2024-07-08 10:50:00,303.3,303.3,303.23,303.23,392.0,299.772,299.772,299.7029,299.7029,392.0
2024-07-08 10:55:00,303.23,303.29,303.2,303.29,950.0,299.7029,299.7622,299.6732,299.7622,950.0
2024-07-08 11:00:00,303.29,303.45,303.24,303.4,7049.0,299.7622,299.9203,299.7127,299.8709,7049.0
2024-07-08 11:05:00,303.39,303.39,303.35,303.39,561.0,299.861,299.861,299.8215,299.861,561.0
2024-07-08 11:10:00,303.42,303.42,303.29,303.29,2022.0,299.8906,299.8906,299.7622,299.7622,2022.0
2024-07-08 11:15:00,303.32,303.33,303.23,303.33,2528.0,299.7918,299.8017,299.7029,299.8017,2528.0
2024-07-08 11:20:00,303.34,303.48,303.33,303.44,3410.0,299.8116,299.9499,299.8017,299.9104,3410.0
2024-07-08 11:25:00,303.45,303.45,303.33,303.37,930.0,299.9203,299.9203,299.8017,299.8412,930.0
2024-07-08 11:30:00,303.43,303.43,303.27,303.29,2188.0,299.9005,299.9005,299.7424,299.7622,2188.0
2024-07-08 11:35:00,303.19,303.21,303.12,303.12,2512.0,299.6633,299.6831,299.5941,299.5941,2512.0
2024-07-08 11:40:00,303.16,303.21,303.13,303.18,2041.0,299.6337,299.6831,299.604,299.6534,2041.0
2024-07-08 11:45:00,303.13,303.22,303.12,303.22,1252.0,299.604,299.693,299.5941,299.693,1252.0
2024-07-08 11:50:00,303.25,303.27,303.13,303.2,2532.0,299.7226,299.7424,299.604,299.6732,2532.0
2024-07-08 11:55:00,303.19,303.19,303.14,303.15,6338.0,299.6633,299.6633,299.6139,299.6238,6338.0
2024-07-08 12:00:00,303.15,303.15,302.98,303.01,25134.0,299.6238,299.6238,299.4558,299.4854,25134.0
2024-07-08 12:05:00,303.0,303.01,302.79,302.8,12139.0,299.4755,299.4854,299.268,299.2779,12139.0
2024-07-08 12:10:00,302.87,302.93,302.76,302.93,6446.0,299.347,299.4063,299.2383,299.4063,6446.0
2024-07-08 12:15:00,302.88,302.89,302.86,302.89,1537.0,299.3569,299.3668,299.3372,299.3668,1537.0
2024-07-08 12:20:00,302.93,302.93,302.87,302.87,223.0,299.4063,299.4063,299.347,299.347,223.0
2024-07-08 12:25:00,302.93,302.93,302.86,302.91,3102.0,299.4063,299.4063,299.3372,299.3866,3102.0
2024-07-08 12:30:00,302.92,302.92,302.91,302.92,100.0,299.3965,299.3965,299.3866,299.3965,100.0
2024-07-08 12:35:00,303.02,303.02,303.02,303.02,1100.0,299.4953,299.4953,299.4953,299.4953,1100.0
2024-07-08 12:40:00,303.01,303.04,303.0,303.02,713.0,299.4854,299.5151,299.4755,299.4953,713.0
2024-07-08 12:45:00,302.99,303.06,302.99,303.05,1333.0,299.4656,299.5348,299.4656,299.5249,1333.0
2024-07-08 12:50:00,303.04,303.09,303.04,303.07,1351.0,299.5151,299.5645,299.5151,299.5447,1351.0
2024-07-08 12:55:00,303.07,303.11,303.07,303.1,509.0,299.5447,299.5843,299.5447,299.5744,509.0
2024-07-08 13:00:00,303.05,303.05,302.96,302.98,1265.0,299.5249,299.5249,299.436,299.4558,1265.0
2024-07-08 13:05:00,303.0,303.04,302.95,302.98,1020.0,299.4755,299.5151,299.4261,299.4558,1020.0
2024-07-08 13:10:00,302.99,303.01,302.99,303.01,652.0,299.4656,299.4854,299.4656,299.4854,652.0
2024-07-08 13:15:00,302.91,302.97,302.91,302.97,300.0,299.3866,299.4459,299.3866,299.4459,300.0
2024-07-08 13:20:00,303.02,303.07,303.01,303.04,3017.0,299.4953,299.5447,299.4854,299.5151,3017.0
2024-07-08 13:25:00,303.06,303.09,303.06,303.09,1132.0,299.5348,299.5645,299.5348,299.5645,1132.0
2024-07-08 13:30:00,303.13,303.24,303.13,303.23,2699.0,299.604,299.7127,299.604,299.7029,2699.0
2024-07-08 13:35:00,303.25,303.33,303.25,303.33,1577.0,299.7226,299.8017,299.7226,299.8017,1577.0
2024-07-08 13:40:00,303.34,303.36,303.28,303.28,1194.0,299.8116,299.8313,299.7523,299.7523,1194.0
2024-07-08 13:45:00,303.29,303.33,303.24,303.25,2340.0,299.7622,299.8017,299.7127,299.7226,2340.0
2024-07-08 13:50:00,303.23,303.27,303.23,303.26,866.0,299.7029,299.7424,299.7029,299.7325,866.0
2024-07-08 13:55:00,303.27,303.32,303.25,303.32,1100.0,299.7424,299.7918,299.7226,299.7918,1100.0
2024-07-08 14:00:00,303.3,303.3,303.15,303.2,1651.0,299.772,299.772,299.6238,299.6732,1651.0
2024-07-08 14:05:00,303.17,303.18,303.15,303.18,743.0,299.6436,299.6534,299.6238,299.6534,743.0
2024-07-08 14:10:00,303.18,303.18,303.15,303.17,698.0,299.6534,299.6534,299.6238,299.6436,698.0
2024-07-08 14:15:00,303.18,303.24,303.18,303.23,2744.0,299.6534,299.7127,299.6534,299.7029,2744.0
2024-07-08 14:20:00,303.22,303.25,303.19,303.25,1616.0,299.693,299.7226,299.6633,299.7226,1616.0
2024-07-08 14:25:00,303.31,303.31,303.28,303.28,1000.0,299.7819,299.7819,299.7523,299.7523,1000.0
2024-07-08 14:30:00,303.26,303.26,303.15,303.16,2294.0,299.7325,299.7325,299.6238,299.6337,2294.0
2024-07-08 14:35:00,303.12,303.15,303.08,303.13,1518.0,299.5941,299.6238,299.5546,299.604,1518.0
2024-07-08 14:40:00,303.1,303.1,302.82,302.86,3554.0,299.5744,299.5744,299.2976,299.3372,3554.0
2024-07-08 14:45:00,302.85,302.9,302.73,302.9,13615.0,299.3273,299.3767,299.2087,299.3767,13615.0
2024-07-08 14:50:00,303.01,303.05,303.0,303.05,1393.0,299.4854,299.5249,299.4755,299.5249,1393.0
2024-07-08 14:55:00,303.18,303.18,303.16,303.16,569.0,299.6534,299.6534,299.6337,299.6337,569.0
2024-07-08 15:00:00,303.14,303.14,303.06,303.1,803.0,299.6139,299.6139,299.5348,299.5744,803.0
2024-07-08 15:05:00,303.07,303.1,303.07,303.07,309.0,299.5447,299.5744,299.5447,299.5447,309.0
2024-07-08 15:10:00,303.06,303.12,303.05,303.12,3379.0,299.5348,299.5941,299.5249,299.5941,3379.0
2024-07-08 15:15:00,303.09,303.09,303.0,303.04,3043.0,299.5645,299.5645,299.4755,299.5151,3043.0
2024-07-08 15:20:00,303.05,303.1,303.05,303.06,2648.0,299.5249,299.5744,299.5249,299.5348,2648.0
2024-07-08 15:25:00,303.01,303.02,302.94,302.96,3197.0,299.4854,299.4953,299.4162,299.436,3197.0
2024-07-08 15:30:00,302.96,303.01,302.93,303.0,2249.0,299.436,299.4854,299.4063,299.4755,2249.0
2024-07-08 15:35:00,302.94,303.01,302.91,302.95,2632.0,299.4162,299.4854,299.3866,299.4261,2632.0
2024-07-08 15:40:00,302.96,303.13,302.96,303.12,5595.0,299.436,299.604,299.436,299.5941,5595.0
2024-07-08 15:45:00,303.1,303.1,303.0,303.1,5344.0,299.5744,299.5744,299.4755,299.5744,5344.0
2024-07-08 15:50:00,303.11,303.25,303.11,303.25,10031.0,299.5843,299.7226,299.5843,299.7226,10031.0
2024-07-08 15:55:00,303.28,303.4,303.13,303.23,21935.0,299.7523,299.8709,299.604,299.7029,21935.0
2024-07-09 09:30:00,303.92,303.92,303.69,303.91,19365.0,300.3848,300.3848,300.1575,300.3749,19365.0
2024-07-09 09:35:00,303.91,303.93,303.76,303.79,12687.0,300.3749,300.3947,300.2267,300.2563,12687.0
2024-07-09 09:40:00,303.78,303.83,303.75,303.83,13274.0,300.2465,300.2959,300.2168,300.2959,13274.0
2024-07-09 09:45:00,303.83,303.88,303.81,303.82,20028.0,300.2959,300.3453,300.2761,300.286,20028.0
2024-07-09 09:50:00,303.82,303.88,303.77,303.86,6939.0,300.286,300.3453,300.2366,300.3255,6939.0
2024-07-09 09:55:00,303.85,303.99,303.85,303.91,2884.0,300.3156,300.454,300.3156,300.3749,2884.0
2024-07-09 10:00:00,303.97,304.04,303.83,303.83,6823.0,300.4342,300.5034,300.2959,300.2959,6823.0
2024-07-09 10:05:00,303.79,303.79,303.59,303.77,5635.0,300.2563,300.2563,300.0587,300.2366,5635.0
2024-07-09 10:10:00,303.86,303.95,303.81,303.81,1227.0,300.3255,300.4145,300.2761,300.2761,1227.0
2024-07-09 10:15:00,303.87,303.87,303.75,303.76,572.0,300.3354,300.3354,300.2168,300.2267,572.0
2024-07-09 10:20:00,303.76,303.79,303.61,303.61,2015.0,300.2267,300.2563,300.0784,300.0784,2015.0
2024-07-09 10:25:00,303.53,303.57,303.36,303.53,6325.0,299.9994,300.0389,299.8313,299.9994,6325.0
2024-07-09 10:30:00,303.51,303.56,303.39,303.56,900.0,299.9796,300.029,299.861,300.029,900.0
2024-07-09 10:35:00,303.63,303.75,303.63,303.69,1882.0,300.0982,300.2168,300.0982,300.1575,1882.0
2024-07-09 10:40:00,303.77,303.84,303.74,303.83,6020.0,300.2366,300.3058,300.2069,300.2959,6020.0
2024-07-09 10:45:00,303.9,303.93,303.82,303.84,3239.0,300.3651,300.3947,300.286,300.3058,3239.0
2024-07-09 10:50:00,303.82,303.83,303.79,303.81,3926.0,300.286,300.2959,300.2563,300.2761,3926.0
2024-07-09 10:55:00,303.83,303.83,303.66,303.76,4211.0,300.2959,300.2959,300.1279,300.2267,4211.0
2024-07-09 11:00:00,303.66,303.76,303.66,303.68,5979.0,300.1279,300.2267,300.1279,300.1476,5979.0
2024-07-09 11:05:00,303.63,303.71,303.58,303.63,2903.0,300.0982,300.1773,300.0488,300.0982,2903.0
2024-07-09 11:10:00,303.61,303.64,303.49,303.63,7804.0,300.0784,300.1081,299.9598,300.0982,7804.0
2024-07-09 11:15:00,303.65,303.65,303.55,303.62,607.0,300.118,300.118,300.0191,300.0883,607.0
2024-07-09 11:20:00,303.58,303.59,303.4,303.4,1100.0,300.0488,300.0587,299.8709,299.8709,1100.0
2024-07-09 11:25:00,303.4,303.44,303.35,303.42,1957.0,299.8709,299.9104,299.8215,299.8906,1957.0
2024-07-09 11:30:00,303.51,303.57,303.42,303.56,2176.0,299.9796,300.0389,299.8906,300.029,2176.0
2024-07-09 11:35:00,303.52,303.53,303.46,303.47,1400.0,299.9895,299.9994,299.9302,299.9401,1400.0
2024-07-09 11:40:00,303.54,303.57,303.5,303.54,983.0,300.0092,300.0389,299.9697,300.0092,983.0
2024-07-09 11:45:00,303.56,303.71,303.56,303.71,1376.0,300.029,300.1773,300.029,300.1773,1376.0
2024-07-09 11:50:00,303.76,303.76,303.72,303.72,500.0,300.2267,300.2267,300.1872,300.1872,500.0
2024-07-09 11:55:00,303.78,303.82,303.76,303.82,907.0,300.2465,300.286,300.2267,300.286,907.0
2024-07-09 12:00:00,303.81,303.81,303.74,303.79,1000.0,300.2761,300.2761,300.2069,300.2563,1000.0
2024-07-09 12:05:00,303.8,303.87,303.8,303.87,800.0,300.2662,300.3354,300.2662,300.3354,800.0
2024-07-09 12:10:00,303.9,303.93,303.87,303.87,1201.0,300.3651,300.3947,300.3354,300.3354,1201.0
2024-07-09 12:15:00,303.84,303.98,303.84,303.96,2627.0,300.3058,300.4441,300.3058,300.4244,2627.0
2024-07-09 12:20:00,303.92,303.99,303.92,303.92,1758.0,300.3848,300.454,300.3848,300.3848,1758.0
2024-07-09 12:25:00,303.9,303.95,303.87,303.95,2144.0,300.3651,300.4145,300.3354,300.4145,2144.0
2024-07-09 12:30:00,303.95,303.95,303.86,303.86,5533.0,300.4145,300.4145,300.3255,300.3255,5533.0
2024-07-09 12:35:00,303.9,303.92,303.8,303.8,1689.0,300.3651,300.3848,300.2662,300.2662,1689.0
2024-07-09 12:40:00,303.79,303.83,303.74,303.83,1900.0,300.2563,300.2959,300.2069,300.2959,1900.0
2024-07-09 12:45:00,303.84,303.84,303.67,303.67,1400.0,300.3058,300.3058,300.1377,300.1377,1400.0
2024-07-09 12:50:00,303.69,303.74,303.69,303.72,1100.0,300.1575,300.2069,300.1575,300.1872,1100.0
2024-07-09 12:55:00,303.71,303.93,303.7,303.93,700.0,300.1773,300.3947,300.1674,300.3947,700.0
2024-07-09 13:00:00,303.92,304.24,303.89,304.17,2250.0,300.3848,300.7011,300.3552,300.6319,2250.0
2024-07-09 13:05:00,304.12,304.18,304.07,304.16,1531.0,300.5825,300.6418,300.5331,300.622,1531.0
2024-07-09 13:10:00,304.17,304.17,304.09,304.11,609.0,300.6319,300.6319,300.5529,300.5726,609.0
2024-07-09 13:15:00,304.08,304.09,303.54,303.6,2769.0,300.543,300.5529,300.0092,300.0686,2769.0
2024-07-09 13:20:00,303.64,303.65,303.55,303.55,1660.0,300.1081,300.118,300.0191,300.0191,1660.0
2024-07-09 13:25:00,303.53,303.64,303.46,303.6,2400.0,299.9994,300.1081,299.9302,300.0686,2400.0
2024-07-09 13:30:00,303.62,303.74,303.62,303.74,705.0,300.0883,300.2069,300.0883,300.2069,705.0
2024-07-09 13:35:00,303.7,303.74,303.67,303.73,2650.0,300.1674,300.2069,300.1377,300.197,2650.0
2024-07-09 13:40:00,303.7,303.7,303.64,303.69,996.0,300.1674,300.1674,300.1081,300.1575,996.0
2024-07-09 13:45:00,303.65,303.65,303.58,303.62,611.0,300.118,300.118,300.0488,300.0883,611.0
2024-07-09 13:50:00,303.57,303.73,303.57,303.68,1469.0,300.0389,300.197,300.0389,300.1476,1469.0
2024-07-09 13:55:00,303.66,303.66,303.62,303.62,1000.0,300.1279,300.1279,300.0883,300.0883,1000.0
2024-07-09 14:00:00,303.53,303.55,303.43,303.49,1621.0,299.9994,300.0191,299.9005,299.9598,1621.0
2024-07-09 14:05:00,303.43,303.56,303.43,303.56,2031.0,299.9005,300.029,299.9005,300.029,2031.0
2024-07-09 14:10:00,303.56,303.57,303.52,303.52,1734.0,300.029,300.0389,299.9895,299.9895,1734.0
2024-07-09 14:15:00,303.52,303.56,303.52,303.55,1107.0,299.9895,300.029,299.9895,300.0191,1107.0
2024-07-09 14:20:00,303.56,303.6,303.49,303.52,1515.0,300.029,300.0686,299.9598,299.9895,1515.0
2024-07-09 14:25:00,303.46,303.48,303.42,303.43,1512.0,299.9302,299.9499,299.8906,299.9005,1512.0
2024-07-09 14:30:00,303.4,303.49,303.34,303.49,2306.0,299.8709,299.9598,299.8116,299.9598,2306.0
2024-07-09 14:35:00,303.44,303.56,303.44,303.55,705.0,299.9104,300.029,299.9104,300.0191,705.0
2024-07-09 14:40:00,303.53,303.59,303.44,303.59,2697.0,299.9994,300.0587,299.9104,300.0587,2697.0
2024-07-09 14:45:00,303.59,303.61,303.56,303.57,1144.0,300.0587,300.0784,300.029,300.0389,1144.0
2024-07-09 14:50:00,303.55,303.55,303.4,303.4,3426.0,300.0191,300.0191,299.8709,299.8709,3426.0
2024-07-09 14:55:00,303.4,303.46,303.36,303.46,1401.0,299.8709,299.9302,299.8313,299.9302,1401.0
2024-07-09 15:00:00,303.48,303.48,303.37,303.38,1770.0,299.9499,299.9499,299.8412,299.8511,1770.0
2024-07-09 15:05:00,303.37,303.43,303.33,303.4,15569.0,299.8412,299.9005,299.8017,299.8709,15569.0
2024-07-09 15:10:00,303.38,303.42,303.33,303.42,4705.0,299.8511,299.8906,299.8017,299.8906,4705.0
2024-07-09 15:15:00,303.41,303.41,303.33,303.38,5993.0,299.8808,299.8808,299.8017,299.8511,5993.0
2024-07-09 15:20:00,303.34,303.38,303.27,303.32,7502.0,299.8116,299.8511,299.7424,299.7918,7502.0
2024-07-09 15:25:00,303.33,303.4,303.33,303.38,5500.0,299.8017,299.8709,299.8017,299.8511,5500.0
2024-07-09 15:30:00,303.38,303.38,303.3,303.36,9368.0,299.8511,299.8511,299.772,299.8313,9368.0
2024-07-09 15:35:00,303.36,303.49,303.36,303.44,11486.0,299.8313,299.9598,299.8313,299.9104,11486.0
2024-07-09 15:40:00,303.44,303.51,303.44,303.45,14377.0,299.9104,299.9796,299.9104,299.9203,14377.0
2024-07-09 15:45:00,303.43,303.48,303.35,303.47,9314.0,299.9005,299.9499,299.8215,299.9401,9314.0
2024-07-09 15:50:00,303.46,303.54,303.42,303.44,10936.0,299.9302,300.0092,299.8906,299.9104,10936.0
2024-07-09 15:55:00,303.42,303.44,303.27,303.37,40898.0,299.8906,299.9104,299.7424,299.8412,40898.0
2024-07-10 09:30:00,304.26,304.28,304.04,304.08,14362.0,300.7209,300.7406,300.5034,300.543,14362.0
2024-07-10 09:35:00,304.07,304.09,303.93,304.06,4924.0,300.5331,300.5529,300.3947,300.5232,4924.0
2024-07-10 09:40:00,304.04,304.1,304.02,304.07,3281.0,300.5034,300.5627,300.4837,300.5331,3281.0
2024-07-10 09:45:00,304.15,304.24,304.13,304.24,3982.0,300.6122,300.7011,300.5924,300.7011,3982.0
2024-07-10 09:50:00,304.22,304.22,304.17,304.19,85121.0,300.6813,300.6813,300.6319,300.6517,85121.0
2024-07-10 09:55:00,304.2,304.24,304.17,304.19,6956.0,300.6616,300.7011,300.6319,300.6517,6956.0
2024-07-10 10:00:00,304.27,304.37,304.26,304.37,3400.0,300.7308,300.8296,300.7209,300.8296,3400.0
2024-07-10 10:05:00,304.38,304.39,304.29,304.37,1196.0,300.8395,300.8494,300.7505,300.8296,1196.0
2024-07-10 10:10:00,304.34,304.35,304.33,304.33,4744.0,300.7999,300.8098,300.7901,300.7901,4744.0
2024-07-10 10:15:00,304.38,304.38,304.16,304.22,758.0,300.8395,300.8395,300.622,300.6813,758.0
2024-07-10 10:20:00,304.14,304.16,304.09,304.15,605.0,300.6023,300.622,300.5529,300.6122,605.0
2024-07-10 10:25:00,304.19,304.19,304.15,304.15,400.0,300.6517,300.6517,300.6122,300.6122,400.0
2024-07-10 10:30:00,304.14,304.17,304.04,304.07,1962.0,300.6023,300.6319,300.5034,300.5331,1962.0
2024-07-10 10:35:00,304.09,304.1,304.04,304.1,1044.0,300.5529,300.5627,300.5034,300.5627,1044.0
2024-07-10 10:40:00,304.11,304.12,304.03,304.04,1054.0,300.5726,300.5825,300.4935,300.5034,1054.0
2024-07-10 10:45:00,304.09,304.09,304.07,304.07,981.0,300.5529,300.5529,300.5331,300.5331,981.0
2024-07-10 10:50:00,304.05,304.05,303.97,303.97,1196.0,300.5133,300.5133,300.4342,300.4342,1196.0
2024-07-10 10:55:00,303.98,304.01,303.91,304.01,2102.0,300.4441,300.4738,300.3749,300.4738,2102.0
2024-07-10 11:00:00,303.95,304.0,303.83,303.99,21161.0,300.4145,300.4639,300.2959,300.454,21161.0
2024-07-10 11:05:00,303.97,304.1,303.93,304.07,2980.0,300.4342,300.5627,300.3947,300.5331,2980.0
2024-07-10 11:10:00,304.07,304.08,304.01,304.01,1310.0,300.5331,300.543,300.4738,300.4738,1310.0
2024-07-10 11:15:00,304.01,304.03,304.01,304.03,259.0,300.4738,300.4935,300.4738,300.4935,259.0
2024-07-10 11:20:00,304.12,304.13,304.12,304.13,677.0,300.5825,300.5924,300.5825,300.5924,677.0
2024-07-10 11:25:00,304.26,304.31,304.26,304.3,789.0,300.7209,300.7703,300.7209,300.7604,789.0
2024-07-10 11:30:00,304.35,304.48,304.34,304.4,4299.0,300.8098,300.9383,300.7999,300.8592,4299.0
2024-07-10 11:35:00,304.37,304.37,304.37,304.37,100.0,300.8296,300.8296,300.8296,300.8296,100.0
2024-07-10 11:40:00,304.37,304.43,304.34,304.43,1124.0,300.8296,300.8889,300.7999,300.8889,1124.0
2024-07-10 11:45:00,304.47,304.47,304.36,304.36,3569.0,300.9284,300.9284,300.8197,300.8197,3569.0
2024-07-10 11:50:00,304.36,304.45,304.36,304.45,4897.0,300.8197,300.9087,300.8197,300.9087,4897.0
2024-07-10 11:55:00,304.46,304.49,304.43,304.46,2774.0,300.9185,300.9482,300.8889,300.9185,2774.0
2024-07-10 12:00:00,304.47,304.55,304.46,304.51,2266.0,300.9284,301.0075,300.9185,300.968,2266.0
2024-07-10 12:05:00,304.55,304.6,304.52,304.52,9409.0,301.0075,301.0569,300.9778,300.9778,9409.0
2024-07-10 12:10:00,304.53,304.59,304.52,304.59,1064.0,300.9877,301.047,300.9778,301.047,1064.0
2024-07-10 12:15:00,304.62,304.78,304.62,304.75,3073.0,301.0767,301.2348,301.0767,301.2052,3073.0
2024-07-10 12:20:00,304.76,305.0,304.76,305.0,2563.0,301.2151,301.4523,301.2151,301.4523,2563.0
2024-07-10 12:25:00,305.01,305.05,305.01,305.02,1001.0,301.4621,301.5017,301.4621,301.472,1001.0
2024-07-10 12:30:00,305.03,305.07,304.93,304.95,1957.0,301.4819,301.5215,301.3831,301.4028,1957.0
2024-07-10 12:35:00,304.91,305.0,304.91,304.96,3679.0,301.3633,301.4523,301.3633,301.4127,3679.0
2024-07-10 12:40:00,304.97,305.08,304.96,305.07,603.0,301.4226,301.5313,301.4127,301.5215,603.0
2024-07-10 12:45:00,305.15,305.17,305.1,305.17,822.0,301.6005,301.6203,301.5511,301.6203,822.0
2024-07-10 12:50:00,305.08,305.13,305.08,305.09,1936.0,301.5313,301.5808,301.5313,301.5412,1936.0
2024-07-10 12:55:00,305.12,305.21,305.07,305.21,1248.0,301.5709,301.6598,301.5215,301.6598,1248.0
2024-07-10 13:00:00,305.2,305.4,305.2,305.4,2463.0,301.6499,301.8476,301.6499,301.8476,2463.0
2024-07-10 13:05:00,305.42,305.45,305.32,305.32,3264.0,301.8674,301.897,301.7685,301.7685,3264.0
2024-07-10 13:10:00,305.33,305.35,305.25,305.31,5312.0,301.7784,301.7982,301.6994,301.7587,5312.0
2024-07-10 13:15:00,305.36,305.36,305.29,305.29,781.0,301.8081,301.8081,301.7389,301.7389,781.0
2024-07-10 13:20:00,305.31,305.33,305.16,305.16,1326.0,301.7587,301.7784,301.6104,301.6104,1326.0
2024-07-10 13:25:00,305.17,305.24,305.16,305.24,809.0,301.6203,301.6895,301.6104,301.6895,809.0
2024-07-10 13:30:00,305.27,305.27,305.16,305.25,3761.0,301.7191,301.7191,301.6104,301.6994,3761.0
2024-07-10 13:35:00,305.24,305.24,305.21,305.24,897.0,301.6895,301.6895,301.6598,301.6895,897.0
2024-07-10 13:40:00,305.28,305.36,305.28,305.32,1938.0,301.729,301.8081,301.729,301.7685,1938.0
2024-07-10 13:45:00,305.33,305.39,305.33,305.38,4048.0,301.7784,301.8377,301.7784,301.8278,4048.0
2024-07-10 13:50:00,305.38,305.47,305.38,305.43,1074.0,301.8278,301.9168,301.8278,301.8773,1074.0
2024-07-10 13:55:00,305.44,305.47,305.39,305.47,1268.0,301.8871,301.9168,301.8377,301.9168,1268.0
2024-07-10 14:00:00,305.46,305.48,305.44,305.48,1000.0,301.9069,301.9267,301.8871,301.9267,1000.0
2024-07-10 14:05:00,305.38,305.41,305.36,305.36,845.0,301.8278,301.8575,301.8081,301.8081,845.0
2024-07-10 14:10:00,305.34,305.43,305.33,305.43,12717.0,301.7883,301.8773,301.7784,301.8773,12717.0
2024-07-10 14:15:00,305.48,305.48,305.36,305.36,6555.0,301.9267,301.9267,301.8081,301.8081,6555.0
2024-07-10 14:20:00,305.32,305.38,305.28,305.28,1487.0,301.7685,301.8278,301.729,301.729,1487.0
2024-07-10 14:25:00,305.3,305.37,305.29,305.31,1497.0,301.7488,301.818,301.7389,301.7587,1497.0
2024-07-10 14:30:00,305.32,305.4,305.31,305.39,2474.0,301.7685,301.8476,301.7587,301.8377,2474.0
2024-07-10 14:35:00,305.43,305.46,305.43,305.45,2681.0,301.8773,301.9069,301.8773,301.897,2681.0
2024-07-10 14:40:00,305.43,305.47,305.41,305.46,2711.0,301.8773,301.9168,301.8575,301.9069,2711.0
2024-07-10 14:45:00,305.47,305.69,305.47,305.6,4763.0,301.9168,302.1342,301.9168,302.0453,4763.0
2024-07-10 14:50:00,305.6,305.63,305.55,305.56,1964.0,302.0453,302.0749,301.9959,302.0058,1964.0
2024-07-10 14:55:00,305.53,305.62,305.53,305.62,3622.0,301.9761,302.0651,301.9761,302.0651,3622.0
2024-07-10 15:00:00,305.61,305.61,305.51,305.51,2790.0,302.0552,302.0552,301.9563,301.9563,2790.0
2024-07-10 15:05:00,305.51,305.57,305.44,305.56,4174.0,301.9563,302.0156,301.8871,302.0058,4174.0
2024-07-10 15:10:00,305.56,305.58,305.52,305.58,2305.0,302.0058,302.0255,301.9662,302.0255,2305.0
2024-07-10 15:15:00,305.56,305.6,305.56,305.6,2423.0,302.0058,302.0453,302.0058,302.0453,2423.0
2024-07-10 15:20:00,305.59,305.59,305.56,305.56,1564.0,302.0354,302.0354,302.0058,302.0058,1564.0
2024-07-10 15:25:00,305.56,305.66,305.56,305.62,2831.0,302.0058,302.1046,302.0058,302.0651,2831.0
2024-07-10 15:30:00,305.6,305.76,305.59,305.69,2770.0,302.0453,302.2034,302.0354,302.1342,2770.0
2024-07-10 15:35:00,305.68,305.78,305.68,305.78,789.0,302.1244,302.2232,302.1244,302.2232,789.0
2024-07-10 15:40:00,305.81,305.84,305.68,305.71,14595.0,302.2528,302.2825,302.1244,302.154,14595.0
2024-07-10 15:45:00,305.7,306.01,305.7,306.01,8417.0,302.1441,302.4505,302.1441,302.4505,8417.0
2024-07-10 15:50:00,305.98,306.36,305.98,306.33,25457.0,302.4209,302.7964,302.4209,302.7668,25457.0
2024-07-10 15:55:00,306.32,306.48,306.26,306.28,14897.0,302.7569,302.9151,302.6976,302.7174,14897.0
2024-07-11 09:30:00,306.54,306.79,306.54,306.65,13693.0,302.9744,303.2214,302.9744,303.0831,13693.0
2024-07-11 09:35:00,306.71,306.74,306.65,306.65,7682.0,303.1424,303.172,303.0831,303.0831,7682.0
2024-07-11 09:40:00,306.66,306.86,306.59,306.86,7651.0,303.093,303.2906,303.0238,303.2906,7651.0
2024-07-11 09:45:00,306.98,307.0,306.8,306.81,8210.0,303.4092,303.429,303.2313,303.2412,8210.0
2024-07-11 09:50:00,306.86,306.93,306.78,306.87,11296.0,303.2906,303.3598,303.2116,303.3005,11296.0
2024-07-11 09:55:00,306.91,306.95,306.74,306.94,3485.0,303.34,303.3796,303.172,303.3697,3485.0
2024-07-11 10:00:00,306.98,307.21,306.95,307.2,4819.0,303.4092,303.6366,303.3796,303.6267,4819.0
2024-07-11 10:05:00,307.2,307.2,306.95,306.95,700.0,303.6267,303.6267,303.3796,303.3796,700.0
2024-07-11 10:10:00,306.96,306.96,306.61,306.63,7481.0,303.3895,303.3895,303.0435,303.0633,7481.0
2024-07-11 10:15:00,306.58,306.58,305.87,305.89,14392.0,303.0139,303.0139,302.3121,302.3319,14392.0
2024-07-11 10:20:00,305.82,305.95,305.64,305.68,5499.0,302.2627,302.3912,302.0848,302.1244,5499.0
2024-07-11 10:25:00,305.71,306.04,305.7,305.9,2700.0,302.154,302.4802,302.1441,302.3418,2700.0
2024-07-11 10:30:00,306.21,306.24,305.86,305.86,6765.0,302.6482,302.6778,302.3023,302.3023,6765.0
2024-07-11 10:35:00,305.86,305.95,305.85,305.86,8507.0,302.3023,302.3912,302.2924,302.3023,8507.0
2024-07-11 10:40:00,305.85,305.85,305.64,305.64,4718.0,302.2924,302.2924,302.0848,302.0848,4718.0
2024-07-11 10:45:00,305.7,305.8,305.6,305.75,2225.0,302.1441,302.243,302.0453,302.1935,2225.0
2024-07-11 10:50:00,305.77,305.9,305.58,305.7,4204.0,302.2133,302.3418,302.0255,302.1441,4204.0
2024-07-11 10:55:00,305.66,305.66,305.32,305.33,1100.0,302.1046,302.1046,301.7685,301.7784,1100.0
2024-07-11 11:00:00,305.41,305.44,305.22,305.29,3593.0,301.8575,301.8871,301.6697,301.7389,3593.0
2024-07-11 11:05:00,305.29,305.68,305.26,305.66,13785.0,301.7389,302.1244,301.7092,302.1046,13785.0
2024-07-11 11:10:00,305.66,305.71,305.25,305.46,7803.0,302.1046,302.154,301.6994,301.9069,7803.0
2024-07-11 11:15:00,305.56,305.56,305.28,305.31,2313.0,302.0058,302.0058,301.729,301.7587,2313.0
2024-07-11 11:20:00,305.25,305.26,304.72,304.72,6280.0,301.6994,301.7092,301.1755,301.1755,6280.0
2024-07-11 11:25:00,304.77,304.84,304.61,304.71,14123.0,301.2249,301.2941,301.0668,301.1656,14123.0
2024-07-11 11:30:00,304.68,304.76,304.54,304.65,4698.0,301.136,301.2151,300.9976,301.1063,4698.0
2024-07-11 11:35:00,304.62,304.71,304.54,304.6,2273.0,301.0767,301.1656,300.9976,301.0569,2273.0
2024-07-11 11:40:00,304.58,304.62,304.28,304.42,4380.0,301.0372,301.0767,300.7406,300.879,4380.0
2024-07-11 11:45:00,304.74,304.78,304.52,304.58,7626.0,301.1953,301.2348,300.9778,301.0372,7626.0
2024-07-11 11:50:00,304.63,304.64,304.45,304.47,1089.0,301.0866,301.0965,300.9087,300.9284,1089.0
2024-07-11 11:55:00,304.44,304.47,304.34,304.36,6497.0,300.8988,300.9284,300.7999,300.8197,6497.0
2024-07-11 12:00:00,304.33,304.33,304.04,304.16,4467.0,300.7901,300.7901,300.5034,300.622,4467.0
2024-07-11 12:05:00,304.14,304.51,304.12,304.49,2490.0,300.6023,300.968,300.5825,300.9482,2490.0
2024-07-11 12:10:00,304.54,304.67,304.54,304.58,1803.0,300.9976,301.1261,300.9976,301.0372,1803.0
2024-07-11 12:15:00,304.55,304.55,304.27,304.27,3405.0,301.0075,301.0075,300.7308,300.7308,3405.0
2024-07-11 12:20:00,304.32,304.32,304.17,304.26,3704.0,300.7802,300.7802,300.6319,300.7209,3704.0
2024-07-11 12:25:00,304.25,304.58,304.23,304.58,5940.0,300.711,301.0372,300.6912,301.0372,5940.0
2024-07-11 12:30:00,304.6,304.79,304.58,304.79,3108.0,301.0569,301.2447,301.0372,301.2447,3108.0
2024-07-11 12:35:00,304.83,304.91,304.68,304.84,1200.0,301.2842,301.3633,301.136,301.2941,1200.0
2024-07-11 12:40:00,304.75,304.83,304.65,304.68,1561.0,301.2052,301.2842,301.1063,301.136,1561.0
2024-07-11 12:45:00,304.67,304.67,304.15,304.15,2746.0,301.1261,301.1261,300.6122,300.6122,2746.0
2024-07-11 12:50:00,304.16,304.28,304.03,304.11,3964.0,300.622,300.7406,300.4935,300.5726,3964.0
2024-07-11 12:55:00,304.2,304.3,304.2,304.21,1726.0,300.6616,300.7604,300.6616,300.6715,1726.0
2024-07-11 13:00:00,304.22,304.34,304.03,304.05,11838.0,300.6813,300.7999,300.4935,300.5133,11838.0
2024-07-11 13:05:00,304.04,304.35,303.96,304.33,4561.0,300.5034,300.8098,300.4244,300.7901,4561.0
2024-07-11 13:10:00,304.21,304.39,304.15,304.39,1129.0,300.6715,300.8494,300.6122,300.8494,1129.0
2024-07-11 13:15:00,304.43,304.53,304.37,304.52,2053.0,300.8889,300.9877,300.8296,300.9778,2053.0
2024-07-11 13:20:00,304.48,304.55,304.29,304.32,5106.0,300.9383,301.0075,300.7505,300.7802,5106.0
2024-07-11 13:25:00,304.37,304.57,304.35,304.57,900.0,300.8296,301.0273,300.8098,301.0273,900.0
2024-07-11 13:30:00,304.56,304.56,304.32,304.32,5478.0,301.0174,301.0174,300.7802,300.7802,5478.0
2024-07-11 13:35:00,304.31,304.45,304.19,304.19,2826.0,300.7703,300.9087,300.6517,300.6517,2826.0
2024-07-11 13:40:00,304.19,304.32,304.19,304.25,2510.0,300.6517,300.7802,300.6517,300.711,2510.0
2024-07-11 13:45:00,304.2,304.2,303.95,304.05,3863.0,300.6616,300.6616,300.4145,300.5133,3863.0
2024-07-11 13:50:00,303.99,304.09,303.99,304.01,6982.0,300.454,300.5529,300.454,300.4738,6982.0
2024-07-11 13:55:00,304.09,304.09,303.94,303.97,3506.0,300.5529,300.5529,300.4046,300.4342,3506.0
2024-07-11 14:00:00,304.03,304.05,303.99,304.05,683.0,300.4935,300.5133,300.454,300.5133,683.0
2024-07-11 14:05:00,303.97,304.12,303.97,304.07,2579.0,300.4342,300.5825,300.4342,300.5331,2579.0
2024-07-11 14:10:00,304.07,304.24,304.05,304.23,2397.0,300.5331,300.7011,300.5133,300.6912,2397.0
2024-07-11 14:15:00,304.31,304.34,304.27,304.33,703.0,300.7703,300.7999,300.7308,300.7901,703.0
2024-07-11 14:20:00,304.34,304.41,304.32,304.35,1886.0,300.7999,300.8691,300.7802,300.8098,1886.0
2024-07-11 14:25:00,304.2,304.25,304.17,304.17,2119.0,300.6616,300.711,300.6319,300.6319,2119.0
2024-07-11 14:30:00,304.11,304.51,304.1,304.5,1681.0,300.5726,300.968,300.5627,300.9581,1681.0
2024-07-11 14:35:00,304.58,304.62,304.5,304.62,2155.0,301.0372,301.0767,300.9581,301.0767,2155.0
2024-07-11 14:40:00,304.52,304.62,304.52,304.62,953.0,300.9778,301.0767,300.9778,301.0767,953.0
2024-07-11 14:45:00,304.65,304.65,304.42,304.42,2654.0,301.1063,301.1063,300.879,300.879,2654.0
2024-07-11 14:50:00,304.47,304.64,304.47,304.58,3325.0,300.9284,301.0965,300.9284,301.0372,3325.0
2024-07-11 14:55:00,304.56,304.64,304.53,304.59,3437.0,301.0174,301.0965,300.9877,301.047,3437.0
2024-07-11 15:00:00,304.62,304.73,304.56,304.71,4676.0,301.0767,301.1854,301.0174,301.1656,4676.0
2024-07-11 15:05:00,304.73,304.73,304.61,304.65,3486.0,301.1854,301.1854,301.0668,301.1063,3486.0
2024-07-11 15:10:00,304.63,304.64,304.47,304.51,12782.0,301.0866,301.0965,300.9284,300.968,12782.0
2024-07-11 15:15:00,304.54,304.69,304.47,304.59,3786.0,300.9976,301.1459,300.9284,301.047,3786.0
2024-07-11 15:20:00,304.54,304.6,304.49,304.6,3141.0,300.9976,301.0569,300.9482,301.0569,3141.0
2024-07-11 15:25:00,304.52,304.61,304.26,304.31,5620.0,300.9778,301.0668,300.7209,300.7703,5620.0
2024-07-11 15:30:00,304.32,304.5,304.32,304.41,3217.0,300.7802,300.9581,300.7802,300.8691,3217.0
2024-07-11 15:35:00,304.44,304.83,304.44,304.79,4822.0,300.8988,301.2842,300.8988,301.2447,4822.0
2024-07-11 15:40:00,304.74,304.74,304.4,304.42,7774.0,301.1953,301.1953,300.8592,300.879,7774.0
2024-07-11 15:45:00,304.39,304.7,304.39,304.64,7703.0,300.8494,301.1558,300.8494,301.0965,7703.0
2024-07-11 15:50:00,304.63,304.75,304.45,304.45,23988.0,301.0866,301.2052,300.9087,300.9087,23988.0
2024-07-11 15:55:00,304.48,304.66,304.31,304.32,43862.0,300.9383,301.1162,300.7703,300.7802,43862.0
2024-07-12 09:30:00,304.93,305.06,304.8,304.91,9635.0,301.3831,301.5116,301.2546,301.3633,9635.0
2024-07-12 09:35:00,304.88,305.14,304.83,305.14,5338.0,301.3337,301.5906,301.2842,301.5906,5338.0
2024-07-12 09:40:00,305.06,305.31,305.0,305.0,6247.0,301.5116,301.7587,301.4523,301.4523,6247.0
2024-07-12 09:45:00,305.0,305.36,304.94,305.35,1900.0,301.4523,301.8081,301.393,301.7982,1900.0
2024-07-12 09:50:00,305.41,305.49,305.35,305.49,11764.0,301.8575,301.9366,301.7982,301.9366,11764.0
2024-07-12 09:55:00,305.49,305.8,305.41,305.74,4500.0,301.9366,302.243,301.8575,302.1837,4500.0
2024-07-12 10:00:00,305.77,305.95,305.61,305.8,6008.0,302.2133,302.3912,302.0552,302.243,6008.0
2024-07-12 10:05:00,305.83,306.15,305.82,306.13,2892.0,302.2726,302.5889,302.2627,302.5691,2892.0
2024-07-12 10:10:00,306.1,306.29,306.1,306.25,23511.0,302.5395,302.7273,302.5395,302.6877,23511.0
2024-07-12 10:15:00,306.23,306.29,306.15,306.29,13507.0,302.668,302.7273,302.5889,302.7273,13507.0
2024-07-12 10:20:00,306.28,306.28,306.08,306.25,3645.0,302.7174,302.7174,302.5197,302.6877,3645.0
2024-07-12 10:25:00,306.27,306.3,306.25,306.26,3445.0,302.7075,302.7371,302.6877,302.6976,3445.0
2024-07-12 10:30:00,306.29,306.59,306.23,306.58,12343.0,302.7273,303.0238,302.668,303.0139,12343.0
2024-07-12 10:35:00,306.53,306.75,306.48,306.75,18548.0,302.9645,303.1819,302.9151,303.1819,18548.0
2024-07-12 10:40:00,306.72,306.9,306.72,306.9,10581.0,303.1523,303.3302,303.1523,303.3302,10581.0
2024-07-12 10:45:00,306.87,306.97,306.77,306.94,5373.0,303.3005,303.3994,303.2017,303.3697,5373.0
2024-07-12 10:50:00,306.97,307.03,306.97,306.98,1732.0,303.3994,303.4587,303.3994,303.4092,1732.0
2024-07-12 10:55:00,306.95,307.03,306.92,306.94,2188.0,303.3796,303.4587,303.3499,303.3697,2188.0
2024-07-12 11:00:00,306.99,307.05,306.9,307.04,2175.0,303.4191,303.4784,303.3302,303.4685,2175.0
2024-07-12 11:05:00,306.99,307.24,306.99,307.19,4112.0,303.4191,303.6662,303.4191,303.6168,4112.0
2024-07-12 11:10:00,307.21,307.22,307.13,307.18,1000.0,303.6366,303.6464,303.5575,303.6069,1000.0
2024-07-12 11:15:00,307.19,307.19,307.04,307.04,2072.0,303.6168,303.6168,303.4685,303.4685,2072.0
2024-07-12 11:20:00,307.04,307.04,307.04,307.04,0.0,303.4685,303.4685,303.4685,303.4685,0.0
2024-07-12 11:25:00,307.04,307.27,307.04,307.26,1962.0,303.4685,303.6959,303.4685,303.686,1962.0
2024-07-12 11:30:00,307.28,307.28,307.13,307.13,700.0,303.7057,303.7057,303.5575,303.5575,700.0
2024-07-12 11:35:00,307.06,307.12,307.05,307.12,418.0,303.4883,303.5476,303.4784,303.5476,418.0
2024-07-12 11:40:00,307.21,307.3,307.21,307.27,70081.0,303.6366,303.7255,303.6366,303.6959,70081.0
2024-07-12 11:45:00,307.25,307.28,307.24,307.28,700.0,303.6761,303.7057,303.6662,303.7057,700.0
2024-07-12 11:50:00,307.27,307.27,307.23,307.25,557.0,303.6959,303.6959,303.6563,303.6761,557.0
2024-07-12 11:55:00,307.21,307.21,306.75,306.75,3360.0,303.6366,303.6366,303.1819,303.1819,3360.0
2024-07-12 12:00:00,306.72,306.88,306.64,306.85,8222.0,303.1523,303.3104,303.0732,303.2807,8222.0
2024-07-12 12:05:00,306.8,306.82,306.53,306.54,7603.0,303.2313,303.2511,302.9645,302.9744,7603.0
2024-07-12 12:10:00,306.49,306.57,306.46,306.5,1200.0,302.9249,303.004,302.8953,302.9348,1200.0
2024-07-12 12:15:00,306.47,306.73,306.46,306.66,9813.0,302.9052,303.1621,302.8953,303.093,9813.0
2024-07-12 12:20:00,306.67,306.77,306.67,306.77,2155.0,303.1028,303.2017,303.1028,303.2017,2155.0
2024-07-12 12:25:00,306.75,306.76,306.61,306.68,1270.0,303.1819,303.1918,303.0435,303.1127,1270.0
2024-07-12 12:30:00,306.7,306.72,306.57,306.62,11810.0,303.1325,303.1523,303.004,303.0534,11810.0
2024-07-12 12:35:00,306.67,306.84,306.67,306.81,1162.0,303.1028,303.2709,303.1028,303.2412,1162.0
2024-07-12 12:40:00,306.76,306.83,306.76,306.78,1666.0,303.1918,303.261,303.1918,303.2116,1666.0
2024-07-12 12:45:00,306.76,306.85,306.75,306.78,2947.0,303.1918,303.2807,303.1819,303.2116,2947.0
2024-07-12 12:50:00,306.75,307.01,306.74,307.01,1600.0,303.1819,303.4389,303.172,303.4389,1600.0
2024-07-12 12:55:00,307.06,307.19,307.06,307.17,3493.0,303.4883,303.6168,303.4883,303.597,3493.0
2024-07-12 13:00:00,307.19,307.19,307.13,307.14,1078.0,303.6168,303.6168,303.5575,303.5674,1078.0
2024-07-12 13:05:00,307.17,307.22,307.13,307.19,1773.0,303.597,303.6464,303.5575,303.6168,1773.0
2024-07-12 13:10:00,307.27,307.42,307.27,307.33,2516.0,303.6959,303.8441,303.6959,303.7552,2516.0
2024-07-12 13:15:00,307.37,307.41,307.31,307.33,2328.0,303.7947,303.8342,303.7354,303.7552,2328.0
2024-07-12 13:20:00,307.38,307.55,307.38,307.53,3221.0,303.8046,303.9726,303.8046,303.9528,3221.0
2024-07-12 13:25:00,307.55,307.62,307.48,307.62,9547.0,303.9726,304.0418,303.9034,304.0418,9547.0
2024-07-12 13:30:00,307.61,307.78,307.56,307.78,7011.0,304.0319,304.1999,303.9825,304.1999,7011.0
2024-07-12 13:35:00,307.8,307.86,307.76,307.82,5912.0,304.2197,304.279,304.1802,304.2395,5912.0
2024-07-12 13:40:00,307.83,308.05,307.78,308.05,7259.0,304.2493,304.4668,304.1999,304.4668,7259.0
2024-07-12 13:45:00,308.04,308.23,308.0,308.23,10339.0,304.4569,304.6447,304.4174,304.6447,10339.0
2024-07-12 13:50:00,308.2,308.21,308.15,308.2,1184.0,304.615,304.6249,304.5656,304.615,1184.0
2024-07-12 13:55:00,308.25,308.25,307.95,307.95,2758.0,304.6645,304.6645,304.368,304.368,2758.0
2024-07-12 14:00:00,307.83,308.04,307.75,308.04,3406.0,304.2493,304.4569,304.1703,304.4569,3406.0
2024-07-12 14:05:00,308.03,308.06,307.94,308.02,7670.0,304.447,304.4767,304.3581,304.4371,7670.0
2024-07-12 14:10:00,308.03,308.09,308.01,308.02,3573.0,304.447,304.5063,304.4273,304.4371,3573.0
2024-07-12 14:15:00,308.04,308.07,307.98,307.98,4748.0,304.4569,304.4866,304.3976,304.3976,4748.0
2024-07-12 14:20:00,307.98,307.99,307.76,307.82,6186.0,304.3976,304.4075,304.1802,304.2395,6186.0
2024-07-12 14:25:00,307.8,307.9,307.71,307.9,3867.0,304.2197,304.3185,304.1307,304.3185,3867.0
2024-07-12 14:30:00,307.89,307.89,307.77,307.79,3958.0,304.3086,304.3086,304.19,304.2098,3958.0
2024-07-12 14:35:00,307.86,307.86,307.78,307.86,2552.0,304.279,304.279,304.1999,304.279,2552.0
2024-07-12 14:40:00,307.93,307.97,307.83,307.9,4961.0,304.3482,304.3877,304.2493,304.3185,4961.0
2024-07-12 14:45:00,307.93,307.98,307.92,307.96,3419.0,304.3482,304.3976,304.3383,304.3778,3419.0
2024-07-12 14:50:00,307.92,307.92,307.83,307.84,5222.0,304.3383,304.3383,304.2493,304.2592,5222.0
2024-07-12 14:55:00,307.84,308.05,307.84,308.05,2220.0,304.2592,304.4668,304.2592,304.4668,2220.0
2024-07-12 15:00:00,308.02,308.05,307.94,307.94,19005.0,304.4371,304.4668,304.3581,304.3581,19005.0
2024-07-12 15:05:00,307.93,308.02,307.91,307.92,9281.0,304.3482,304.4371,304.3284,304.3383,9281.0
2024-07-12 15:10:00,307.91,307.93,307.69,307.83,26786.0,304.3284,304.3482,304.111,304.2493,26786.0
2024-07-12 15:15:00,307.8,307.84,307.73,307.8,34828.0,304.2197,304.2592,304.1505,304.2197,34828.0
2024-07-12 15:20:00,307.79,307.8,307.69,307.75,24564.0,304.2098,304.2197,304.111,304.1703,24564.0
2024-07-12 15:25:00,307.74,307.83,307.74,307.8,28782.0,304.1604,304.2493,304.1604,304.2197,28782.0
2024-07-12 15:30:00,307.78,307.78,307.12,307.53,65025.0,304.1999,304.1999,303.5476,303.9528,65025.0
2024-07-12 15:35:00,307.52,307.52,306.95,307.05,26610.0,303.943,303.943,303.3796,303.4784,26610.0
2024-07-12 15:40:00,307.02,307.02,306.48,306.56,25876.0,303.4488,303.4488,302.9151,302.9941,25876.0
2024-07-12 15:45:00,306.58,306.75,306.33,306.41,47788.0,303.0139,303.1819,302.7668,302.8459,47788.0
2024-07-12 15:50:00,306.38,306.48,305.88,306.45,91258.0,302.8162,302.9151,302.322,302.8854,91258.0
2024-07-12 15:55:00,306.45,306.49,305.77,306.26,91079.0,302.8854,302.9249,302.2133,302.6976,91079.0
2024-07-15 09:30:00,307.47,307.53,307.4,307.49,14967.0,303.8935,303.9528,303.8243,303.9133,14967.0
2024-07-15 09:35:00,307.49,307.53,307.43,307.52,1330.0,303.9133,303.9528,303.854,303.943,1330.0
2024-07-15 09:40:00,307.81,307.81,307.36,307.39,4118.0,304.2296,304.2296,303.7848,303.8145,4118.0
2024-07-15 09:45:00,307.39,307.57,307.15,307.52,11598.0,303.8145,303.9924,303.5773,303.943,11598.0
2024-07-15 09:50:00,307.39,307.57,307.2,307.52,4100.0,303.8145,303.9924,303.6267,303.943,4100.0
2024-07-15 09:55:00,307.5,307.5,307.36,307.46,5753.0,303.9232,303.9232,303.7848,303.8837,5753.0
2024-07-15 10:00:00,307.49,307.67,307.49,307.66,2250.0,303.9133,304.0912,303.9133,304.0813,2250.0
2024-07-15 10:05:00,307.7,307.91,307.68,307.84,2978.0,304.1209,304.3284,304.1011,304.2592,2978.0
2024-07-15 10:10:00,307.78,307.86,307.67,307.67,12090.0,304.1999,304.279,304.0912,304.0912,12090.0
2024-07-15 10:15:00,307.78,307.84,307.78,307.79,1955.0,304.1999,304.2592,304.1999,304.2098,1955.0
2024-07-15 10:20:00,307.83,307.86,307.83,307.85,897.0,304.2493,304.279,304.2493,304.2691,897.0
2024-07-15 10:25:00,307.84,307.91,307.84,307.88,2051.0,304.2592,304.3284,304.2592,304.2988,2051.0
2024-07-15 10:30:00,307.91,308.11,307.91,308.08,1674.0,304.3284,304.5261,304.3284,304.4964,1674.0
2024-07-15 10:35:00,308.1,308.19,308.07,308.07,4040.0,304.5162,304.6052,304.4866,304.4866,4040.0
2024-07-15 10:40:00,308.09,308.16,308.09,308.15,9587.0,304.5063,304.5755,304.5063,304.5656,9587.0
2024-07-15 10:45:00,308.15,308.19,308.14,308.18,2629.0,304.5656,304.6052,304.5557,304.5953,2629.0
2024-07-15 10:50:00,308.22,308.37,308.22,308.34,9498.0,304.6348,304.7831,304.6348,304.7534,9498.0
2024-07-15 10:55:00,308.34,308.44,308.33,308.4,10937.0,304.7534,304.8523,304.7435,304.8127,10937.0
2024-07-15 11:00:00,308.41,308.64,308.37,308.63,3695.0,304.8226,305.0499,304.7831,305.04,3695.0
2024-07-15 11:05:00,308.67,308.67,308.6,308.61,1147.0,305.0796,305.0796,305.0104,305.0203,1147.0
2024-07-15 11:10:00,308.65,308.86,308.64,308.83,3321.0,305.0598,305.2674,305.0499,305.2377,3321.0
2024-07-15 11:15:00,308.86,308.89,308.85,308.89,1206.0,305.2674,305.297,305.2575,305.297,1206.0
2024-07-15 11:20:00,308.96,309.05,308.96,309.05,300.0,305.3662,305.4552,305.3662,305.4552,300.0
2024-07-15 11:25:00,308.98,308.98,308.56,308.63,2577.0,305.386,305.386,304.9709,305.04,2577.0
2024-07-15 11:30:00,308.47,308.53,308.26,308.26,3809.0,304.8819,304.9412,304.6743,304.6743,3809.0
2024-07-15 11:35:00,308.3,308.65,308.3,308.62,4000.0,304.7139,305.0598,304.7139,305.0302,4000.0
2024-07-15 11:40:00,308.66,308.68,308.47,308.47,120232.0,305.0697,305.0895,304.8819,304.8819,120232.0
2024-07-15 11:45:00,308.48,308.49,308.21,308.45,14247.0,304.8918,304.9017,304.6249,304.8621,14247.0
2024-07-15 11:50:00,308.41,308.49,308.33,308.39,2900.0,304.8226,304.9017,304.7435,304.8028,2900.0
2024-07-15 11:55:00,308.38,308.58,308.37,308.56,3638.0,304.793,304.9906,304.7831,304.9709,3638.0
2024-07-15 12:00:00,308.55,308.55,308.31,308.32,5800.0,304.961,304.961,304.7238,304.7336,5800.0
2024-07-15 12:05:00,308.19,308.24,308.11,308.17,5845.0,304.6052,304.6546,304.5261,304.5854,5845.0
2024-07-15 12:10:00,308.18,308.18,307.95,308.03,24860.0,304.5953,304.5953,304.368,304.447,24860.0
2024-07-15 12:15:00,307.94,307.98,307.79,307.82,14717.0,304.3581,304.3976,304.2098,304.2395,14717.0
2024-07-15 12:20:00,307.69,308.13,307.69,308.1,16729.0,304.111,304.5459,304.111,304.5162,16729.0
2024-07-15 12:25:00,308.09,308.1,307.95,308.04,1803.0,304.5063,304.5162,304.368,304.4569,1803.0
2024-07-15 12:30:00,308.04,308.04,307.87,307.89,2089.0,304.4569,304.4569,304.2889,304.3086,2089.0
2024-07-15 12:35:00,307.95,307.99,307.93,307.94,3987.0,304.368,304.4075,304.3482,304.3581,3987.0
2024-07-15 12:40:00,307.85,308.19,307.81,307.92,3942.0,304.2691,304.6052,304.2296,304.3383,3942.0
2024-07-15 12:45:00,307.92,307.92,307.73,307.8,5646.0,304.3383,304.3383,304.1505,304.2197,5646.0
2024-07-15 12:50:00,307.77,307.82,307.7,307.76,6373.0,304.19,304.2395,304.1209,304.1802,6373.0
2024-07-15 12:55:00,307.78,307.99,307.77,307.85,2590.0,304.1999,304.4075,304.19,304.2691,2590.0
2024-07-15 13:00:00,307.66,307.66,307.28,307.43,4396.0,304.0813,304.0813,303.7057,303.854,4396.0
2024-07-15 13:05:00,307.47,307.76,307.47,307.7,800.0,303.8935,304.1802,303.8935,304.1209,800.0
2024-07-15 13:10:00,307.71,307.71,307.46,307.52,4668.0,304.1307,304.1307,303.8837,303.943,4668.0
2024-07-15 13:15:00,307.58,307.61,307.4,307.61,8730.0,304.0023,304.0319,303.8243,304.0319,8730.0
2024-07-15 13:20:00,307.6,307.84,307.53,307.84,3265.0,304.022,304.2592,303.9528,304.2592,3265.0
2024-07-15 13:25:00,307.83,307.83,307.38,307.38,1815.0,304.2493,304.2493,303.8046,303.8046,1815.0
2024-07-15 13:30:00,307.35,307.35,306.89,306.99,4961.0,303.7749,303.7749,303.3203,303.4191,4961.0
2024-07-15 13:35:00,306.98,307.16,306.98,307.06,2157.0,303.4092,303.5871,303.4092,303.4883,2157.0
2024-07-15 13:40:00,307.07,307.17,307.07,307.1,2080.0,303.4982,303.597,303.4982,303.5278,2080.0
2024-07-15 13:45:00,307.04,307.11,306.94,306.96,1607.0,303.4685,303.5377,303.3697,303.3895,1607.0
2024-07-15 13:50:00,307.08,307.29,307.08,307.18,12991.0,303.5081,303.7156,303.5081,303.6069,12991.0
2024-07-15 13:55:00,307.16,307.16,307.0,307.04,700.0,303.5871,303.5871,303.429,303.4685,700.0
2024-07-15 14:00:00,307.01,307.11,306.92,307.11,12064.0,303.4389,303.5377,303.3499,303.5377,12064.0
2024-07-15 14:05:00,307.07,307.11,307.01,307.11,1312.0,303.4982,303.5377,303.4389,303.5377,1312.0
2024-07-15 14:10:00,307.12,307.12,306.87,306.93,5094.0,303.5476,303.5476,303.3005,303.3598,5094.0
2024-07-15 14:15:00,306.97,307.03,306.92,306.97,2032.0,303.3994,303.4587,303.3499,303.3994,2032.0
2024-07-15 14:20:00,307.04,307.39,307.02,307.33,3484.0,303.4685,303.8145,303.4488,303.7552,3484.0
2024-07-15 14:25:00,307.32,307.48,307.29,307.43,3710.0,303.7453,303.9034,303.7156,303.854,3710.0
2024-07-15 14:30:00,307.45,307.78,307.41,307.73,2867.0,303.8738,304.1999,303.8342,304.1505,2867.0
2024-07-15 14:35:00,307.74,307.75,307.4,307.49,3160.0,304.1604,304.1703,303.8243,303.9133,3160.0
2024-07-15 14:40:00,307.52,307.56,307.38,307.45,2804.0,303.943,303.9825,303.8046,303.8738,2804.0
2024-07-15 14:45:00,307.48,307.6,307.42,307.53,3537.0,303.9034,304.022,303.8441,303.9528,3537.0
2024-07-15 14:50:00,307.44,307.57,307.44,307.51,1871.0,303.8639,303.9924,303.8639,303.9331,1871.0
2024-07-15 14:55:00,307.49,307.7,307.45,307.65,4795.0,303.9133,304.1209,303.8738,304.0714,4795.0
2024-07-15 15:00:00,307.68,307.7,307.6,307.62,4432.0,304.1011,304.1209,304.022,304.0418,4432.0
2024-07-15 15:05:00,307.59,307.73,307.53,307.68,4546.0,304.0121,304.1505,303.9528,304.1011,4546.0
2024-07-15 15:10:00,307.65,307.7,307.62,307.7,4822.0,304.0714,304.1209,304.0418,304.1209,4822.0
2024-07-15 15:15:00,307.69,307.82,307.65,307.79,2415.0,304.111,304.2395,304.0714,304.2098,2415.0
2024-07-15 15:20:00,307.83,307.84,307.65,307.82,42073.0,304.2493,304.2592,304.0714,304.2395,42073.0
2024-07-15 15:25:00,307.84,307.84,307.6,307.6,5516.0,304.2592,304.2592,304.022,304.022,5516.0
2024-07-15 15:30:00,307.58,307.69,307.55,307.68,2686.0,304.0023,304.111,303.9726,304.1011,2686.0
2024-07-15 15:35:00,307.63,307.63,307.28,307.28,5556.0,304.0517,304.0517,303.7057,303.7057,5556.0
2024-07-15 15:40:00,307.3,307.3,307.1,307.11,5136.0,303.7255,303.7255,303.5278,303.5377,5136.0
2024-07-15 15:45:00,306.97,306.97,306.64,306.73,6788.0,303.3994,303.3994,303.0732,303.1621,6788.0
2024-07-15 15:50:00,306.75,306.95,306.29,306.91,20542.0,303.1819,303.3796,302.7273,303.34,20542.0
2024-07-15 15:55:00,306.9,307.28,306.81,307.26,25133.0,303.3302,303.7057,303.2412,303.686,25133.0
2024-07-16 09:30:00,308.21,308.31,308.06,308.31,13755.0,304.6249,304.7238,304.4767,304.7238,13755.0
2024-07-16 09:35:00,308.25,308.38,308.15,308.38,5410.0,304.6645,304.793,304.5656,304.793,5410.0
2024-07-16 09:40:00,308.4,308.45,308.19,308.25,12173.0,304.8127,304.8621,304.6052,304.6645,12173.0
2024-07-16 09:45:00,308.31,308.57,308.31,308.37,6028.0,304.7238,304.9807,304.7238,304.7831,6028.0
2024-07-16 09:50:00,308.31,308.6,308.31,308.47,7261.0,304.7238,305.0104,304.7238,304.8819,7261.0
2024-07-16 09:55:00,308.49,308.54,308.27,308.3,2842.0,304.9017,304.9511,304.6842,304.7139,2842.0
2024-07-16 10:00:00,308.39,308.39,308.0,308.05,3230.0,304.8028,304.8028,304.4174,304.4668,3230.0
2024-07-16 10:05:00,307.96,308.06,307.93,307.93,860.0,304.3778,304.4767,304.3482,304.3482,860.0
2024-07-16 10:10:00,307.89,308.04,307.82,307.89,3037.0,304.3086,304.4569,304.2395,304.3086,3037.0
2024-07-16 10:15:00,307.88,307.99,307.82,307.99,550.0,304.2988,304.4075,304.2395,304.4075,550.0
2024-07-16 10:20:00,308.06,308.08,307.82,307.91,1776.0,304.4767,304.4964,304.2395,304.3284,1776.0
2024-07-16 10:25:00,307.9,308.15,307.88,308.08,1809.0,304.3185,304.5656,304.2988,304.4964,1809.0
2024-07-16 10:30:00,308.17,308.17,308.08,308.08,1000.0,304.5854,304.5854,304.4964,304.4964,1000.0
2024-07-16 10:35:00,308.1,308.37,308.0,308.37,1765.0,304.5162,304.7831,304.4174,304.7831,1765.0
2024-07-16 10:40:00,308.35,308.57,308.35,308.49,1749.0,304.7633,304.9807,304.7633,304.9017,1749.0
2024-07-16 10:45:00,308.39,308.47,308.39,308.47,930.0,304.8028,304.8819,304.8028,304.8819,930.0
2024-07-16 10:50:00,308.65,308.65,308.48,308.53,2816.0,305.0598,305.0598,304.8918,304.9412,2816.0
2024-07-16 10:55:00,308.52,308.57,308.41,308.42,1305.0,304.9313,304.9807,304.8226,304.8325,1305.0
2024-07-16 11:00:00,308.41,308.65,308.33,308.65,3860.0,304.8226,305.0598,304.7435,305.0598,3860.0
2024-07-16 11:05:00,308.72,308.92,308.7,308.91,2681.0,305.129,305.3267,305.1092,305.3168,2681.0
2024-07-16 11:10:00,309.0,309.08,308.81,308.81,3723.0,305.4057,305.4848,305.2179,305.2179,3723.0
2024-07-16 11:15:00,308.81,308.82,308.76,308.8,1452.0,305.2179,305.2278,305.1685,305.2081,1452.0
2024-07-16 11:20:00,308.69,308.72,308.69,308.71,362.0,305.0993,305.129,305.0993,305.1191,362.0
2024-07-16 11:25:00,308.79,308.81,308.62,308.62,902.0,305.1982,305.2179,305.0302,305.0302,902.0
2024-07-16 11:30:00,308.41,308.41,308.25,308.26,2223.0,304.8226,304.8226,304.6645,304.6743,2223.0
2024-07-16 11:35:00,308.44,308.47,308.44,308.46,1554.0,304.8523,304.8819,304.8523,304.872,1554.0
2024-07-16 11:40:00,308.41,308.41,308.39,308.39,300.0,304.8226,304.8226,304.8028,304.8028,300.0
2024-07-16 11:45:00,308.46,308.46,308.33,308.33,1281.0,304.872,304.872,304.7435,304.7435,1281.0
2024-07-16 11:50:00,308.33,308.55,308.33,308.54,1131.0,304.7435,304.961,304.7435,304.9511,1131.0
2024-07-16 11:55:00,308.58,308.58,308.43,308.43,2001.0,304.9906,304.9906,304.8424,304.8424,2001.0
2024-07-16 12:00:00,308.53,308.54,308.51,308.54,1228.0,304.9412,304.9511,304.9214,304.9511,1228.0
2024-07-16 12:05:00,308.56,308.58,308.45,308.45,2266.0,304.9709,304.9906,304.8621,304.8621,2266.0
2024-07-16 12:10:00,308.33,308.35,308.15,308.35,2205.0,304.7435,304.7633,304.5656,304.7633,2205.0
2024-07-16 12:15:00,308.44,308.46,307.98,308.2,1446.0,304.8523,304.872,304.3976,304.615,1446.0
2024-07-16 12:20:00,308.27,308.38,308.21,308.29,600.0,304.6842,304.793,304.6249,304.704,600.0
2024-07-16 12:25:00,308.29,308.29,308.19,308.24,1791.0,304.704,304.704,304.6052,304.6546,1791.0
2024-07-16 12:30:00,308.17,308.19,308.02,308.18,1560.0,304.5854,304.6052,304.4371,304.5953,1560.0
2024-07-16 12:35:00,308.22,308.43,308.2,308.29,3540.0,304.6348,304.8424,304.615,304.704,3540.0
2024-07-16 12:40:00,308.34,308.36,308.06,308.1,4108.0,304.7534,304.7732,304.4767,304.5162,4108.0
2024-07-16 12:45:00,308.26,308.41,308.26,308.41,500.0,304.6743,304.8226,304.6743,304.8226,500.0
2024-07-16 12:50:00,308.41,308.5,308.39,308.49,1715.0,304.8226,304.9116,304.8028,304.9017,1715.0
2024-07-16 12:55:00,308.49,308.67,308.46,308.67,954.0,304.9017,305.0796,304.872,305.0796,954.0
2024-07-16 13:00:00,308.65,308.65,308.57,308.57,2569.0,305.0598,305.0598,304.9807,304.9807,2569.0
2024-07-16 13:05:00,308.55,308.6,308.5,308.59,944.0,304.961,305.0104,304.9116,305.0005,944.0
2024-07-16 13:10:00,308.61,308.61,308.38,308.46,1566.0,305.0203,305.0203,304.793,304.872,1566.0
2024-07-16 13:15:00,308.41,308.41,308.21,308.29,3718.0,304.8226,304.8226,304.6249,304.704,3718.0
2024-07-16 13:20:00,308.29,308.37,308.25,308.29,11005.0,304.704,304.7831,304.6645,304.704,11005.0
2024-07-16 13:25:00,308.36,308.36,308.25,308.25,4031.0,304.7732,304.7732,304.6645,304.6645,4031.0
2024-07-16 13:30:00,308.23,308.39,308.19,308.37,7023.0,304.6447,304.8028,304.6052,304.7831,7023.0
2024-07-16 13:35:00,308.35,308.37,308.24,308.3,2176.0,304.7633,304.7831,304.6546,304.7139,2176.0
2024-07-16 13:40:00,308.27,308.28,308.25,308.28,875.0,304.6842,304.6941,304.6645,304.6941,875.0
2024-07-16 13:45:00,308.31,308.48,308.31,308.41,15908.0,304.7238,304.8918,304.7238,304.8226,15908.0
2024-07-16 13:50:00,308.37,308.48,308.36,308.47,1796.0,304.7831,304.8918,304.7732,304.8819,1796.0
2024-07-16 13:55:00,308.53,308.53,308.51,308.53,1315.0,304.9412,304.9412,304.9214,304.9412,1315.0
2024-07-16 14:00:00,308.41,308.48,308.4,308.4,4239.0,304.8226,304.8918,304.8127,304.8127,4239.0
2024-07-16 14:05:00,308.54,308.59,308.49,308.57,6398.0,304.9511,305.0005,304.9017,304.9807,6398.0
2024-07-16 14:10:00,308.55,308.6,308.5,308.51,8844.0,304.961,305.0104,304.9116,304.9214,8844.0
2024-07-16 14:15:00,308.49,308.49,308.22,308.34,16592.0,304.9017,304.9017,304.6348,304.7534,16592.0
2024-07-16 14:20:00,308.3,308.71,308.25,308.7,17268.0,304.7139,305.1191,304.6645,305.1092,17268.0
2024-07-16 14:25:00,308.66,308.67,308.63,308.65,1530.0,305.0697,305.0796,305.04,305.0598,1530.0
2024-07-16 14:30:00,308.61,308.74,308.6,308.74,2236.0,305.0203,305.1488,305.0104,305.1488,2236.0
2024-07-16 14:35:00,308.71,309.03,308.71,308.96,3418.0,305.1191,305.4354,305.1191,305.3662,3418.0
2024-07-16 14:40:00,309.04,309.11,308.98,309.11,1300.0,305.4453,305.5145,305.386,305.5145,1300.0
2024-07-16 14:45:00,309.1,309.18,308.93,309.12,6046.0,305.5046,305.5836,305.3366,305.5243,6046.0
2024-07-16 14:50:00,309.08,309.15,308.97,309.15,1490.0,305.4848,305.554,305.3761,305.554,1490.0
2024-07-16 14:55:00,309.11,309.29,309.11,309.29,7521.0,305.5145,305.6924,305.5145,305.6924,7521.0
2024-07-16 15:00:00,309.27,309.28,309.08,309.16,19110.0,305.6726,305.6825,305.4848,305.5639,19110.0
2024-07-16 15:05:00,309.13,309.17,309.02,309.13,12240.0,305.5342,305.5738,305.4255,305.5342,12240.0
2024-07-16 15:10:00,309.12,309.22,309.08,309.22,5419.0,305.5243,305.6232,305.4848,305.6232,5419.0
2024-07-16 15:15:00,309.18,309.18,309.07,309.09,3452.0,305.5836,305.5836,305.4749,305.4947,3452.0
2024-07-16 15:20:00,309.05,309.18,309.05,309.14,3126.0,305.4552,305.5836,305.4552,305.5441,3126.0
2024-07-16 15:25:00,309.12,309.25,309.04,309.25,6207.0,305.5243,305.6528,305.4453,305.6528,6207.0
2024-07-16 15:30:00,309.2,309.35,309.11,309.35,9589.0,305.6034,305.7517,305.5145,305.7517,9589.0
2024-07-16 15:35:00,309.34,309.37,309.19,309.29,4325.0,305.7418,305.7714,305.5935,305.6924,4325.0
2024-07-16 15:40:00,309.32,309.33,309.11,309.17,4152.0,305.722,305.7319,305.5145,305.5738,4152.0
2024-07-16 15:45:00,309.17,309.19,309.03,309.07,5574.0,305.5738,305.5935,305.4354,305.4749,5574.0
2024-07-16 15:50:00,309.07,309.53,309.02,309.48,9200.0,305.4749,305.9296,305.4255,305.8802,9200.0
2024-07-16 15:55:00,309.51,309.61,309.35,309.47,16143.0,305.9098,306.0086,305.7517,305.8703,16143.0
2024-07-17 09:30:00,306.02,306.58,306.02,306.57,13413.0,302.4604,303.0139,302.4604,303.004,13413.0
2024-07-17 09:35:00,306.84,306.91,306.67,306.79,4589.0,303.2709,303.34,303.1028,303.2214,4589.0
2024-07-17 09:40:00,306.66,306.69,306.45,306.51,2674.0,303.093,303.1226,302.8854,302.9447,2674.0
2024-07-17 09:45:00,306.52,306.89,306.52,306.71,2583.0,302.9546,303.3203,302.9546,303.1424,2583.0
2024-07-17 09:50:00,306.83,307.23,306.76,307.18,14568.0,303.261,303.6563,303.1918,303.6069,14568.0
2024-07-17 09:55:00,307.17,307.22,306.92,306.93,13580.0,303.597,303.6464,303.3499,303.3598,13580.0
2024-07-17 10:00:00,306.88,306.88,306.45,306.46,3167.0,303.3104,303.3104,302.8854,302.8953,3167.0
2024-07-17 10:05:00,306.48,306.5,305.8,305.8,14500.0,302.9151,302.9348,302.243,302.243,14500.0
2024-07-17 10:10:00,305.83,306.29,305.74,306.29,2343.0,302.2726,302.7273,302.1837,302.7273,2343.0
2024-07-17 10:15:00,306.21,306.53,306.21,306.52,2393.0,302.6482,302.9645,302.6482,302.9546,2393.0
2024-07-17 10:20:00,306.46,306.46,306.26,306.37,1765.0,302.8953,302.8953,302.6976,302.8063,1765.0
2024-07-17 10:25:00,306.22,306.32,306.1,306.11,2008.0,302.6581,302.7569,302.5395,302.5494,2008.0
2024-07-17 10:30:00,306.11,306.32,306.05,306.31,2398.0,302.5494,302.7569,302.4901,302.747,2398.0
2024-07-17 10:35:00,306.17,306.26,305.93,306.0,3301.0,302.6087,302.6976,302.3714,302.4406,3301.0
2024-07-17 10:40:00,305.99,306.27,305.98,306.13,5840.0,302.4308,302.7075,302.4209,302.5691,5840.0
2024-07-17 10:45:00,306.16,306.32,305.92,305.93,2329.0,302.5988,302.7569,302.3616,302.3714,2329.0
2024-07-17 10:50:00,305.91,305.97,305.86,305.87,2212.0,302.3517,302.411,302.3023,302.3121,2212.0
2024-07-17 10:55:00,305.92,306.04,305.84,305.86,11345.0,302.3616,302.4802,302.2825,302.3023,11345.0
2024-07-17 11:00:00,305.84,305.93,305.78,305.81,2507.0,302.2825,302.3714,302.2232,302.2528,2507.0
2024-07-17 11:05:00,305.75,305.97,305.72,305.94,3400.0,302.1935,302.411,302.1639,302.3813,3400.0
2024-07-17 11:10:00,306.05,306.05,305.82,305.9,2300.0,302.4901,302.4901,302.2627,302.3418,2300.0
2024-07-17 11:15:00,305.89,306.04,305.8,306.04,1987.0,302.3319,302.4802,302.243,302.4802,1987.0
2024-07-17 11:20:00,306.01,306.12,305.91,305.96,7454.0,302.4505,302.5592,302.3517,302.4011,7454.0
2024-07-17 11:25:00,305.75,306.02,305.75,306.01,2631.0,302.1935,302.4604,302.1935,302.4505,2631.0
2024-07-17 11:30:00,306.03,306.03,305.86,306.03,3064.0,302.4703,302.4703,302.3023,302.4703,3064.0
2024-07-17 11:35:00,305.95,305.98,305.85,305.98,1507.0,302.3912,302.4209,302.2924,302.4209,1507.0
2024-07-17 11:40:00,306.03,306.04,305.72,305.86,10865.0,302.4703,302.4802,302.1639,302.3023,10865.0
2024-07-17 11:45:00,305.88,305.89,305.75,305.76,11101.0,302.322,302.3319,302.1935,302.2034,11101.0
2024-07-17 11:50:00,305.67,305.79,305.6,305.79,5342.0,302.1145,302.2331,302.0453,302.2331,5342.0
2024-07-17 11:55:00,305.78,305.94,305.77,305.93,2594.0,302.2232,302.3813,302.2133,302.3714,2594.0
2024-07-17 12:00:00,305.92,305.98,305.72,305.77,3731.0,302.3616,302.4209,302.1639,302.2133,3731.0
2024-07-17 12:05:00,305.82,305.83,305.64,305.67,4116.0,302.2627,302.2726,302.0848,302.1145,4116.0
2024-07-17 12:10:00,305.63,305.64,305.31,305.35,9858.0,302.0749,302.0848,301.7587,301.7982,9858.0
2024-07-17 12:15:00,305.34,305.49,305.33,305.44,3840.0,301.7883,301.9366,301.7784,301.8871,3840.0
2024-07-17 12:20:00,305.48,305.61,305.42,305.44,9655.0,301.9267,302.0552,301.8674,301.8871,9655.0
2024-07-17 12:25:00,305.44,305.45,305.3,305.31,4737.0,301.8871,301.897,301.7488,301.7587,4737.0
2024-07-17 12:30:00,305.4,305.42,305.32,305.37,1356.0,301.8476,301.8674,301.7685,301.818,1356.0
2024-07-17 12:35:00,305.34,305.38,305.17,305.35,1901.0,301.7883,301.8278,301.6203,301.7982,1901.0
2024-07-17 12:40:00,305.26,305.26,305.16,305.16,1255.0,301.7092,301.7092,301.6104,301.6104,1255.0
2024-07-17 12:45:00,305.18,305.24,305.12,305.2,7548.0,301.6302,301.6895,301.5709,301.6499,7548.0
2024-07-17 12:50:00,305.19,305.42,305.17,305.42,12127.0,301.6401,301.8674,301.6203,301.8674,12127.0
2024-07-17 12:55:00,305.43,305.67,305.39,305.62,17288.0,301.8773,302.1145,301.8377,302.0651,17288.0
2024-07-17 13:00:00,305.53,305.53,305.42,305.5,2594.0,301.9761,301.9761,301.8674,301.9465,2594.0
2024-07-17 13:05:00,305.22,305.28,305.15,305.16,400.0,301.6697,301.729,301.6005,301.6104,400.0
2024-07-17 13:10:00,305.16,305.16,305.01,305.05,2213.0,301.6104,301.6104,301.4621,301.5017,2213.0
2024-07-17 13:15:00,305.0,305.25,304.88,305.17,3136.0,301.4523,301.6994,301.3337,301.6203,3136.0
2024-07-17 13:20:00,305.13,305.23,305.08,305.11,3785.0,301.5808,301.6796,301.5313,301.561,3785.0
2024-07-17 13:25:00,305.13,305.25,305.13,305.19,5483.0,301.5808,301.6994,301.5808,301.6401,5483.0
2024-07-17 13:30:00,305.35,305.51,305.34,305.46,357.0,301.7982,301.9563,301.7883,301.9069,357.0
2024-07-17 13:35:00,305.51,305.53,305.42,305.42,823.0,301.9563,301.9761,301.8674,301.8674,823.0
2024-07-17 13:40:00,305.38,305.43,305.32,305.43,847.0,301.8278,301.8773,301.7685,301.8773,847.0
2024-07-17 13:45:00,305.39,305.5,305.36,305.4,2651.0,301.8377,301.9465,301.8081,301.8476,2651.0
2024-07-17 13:50:00,305.26,305.27,305.18,305.2,2672.0,301.7092,301.7191,301.6302,301.6499,2672.0
2024-07-17 13:55:00,305.2,305.31,305.19,305.24,1649.0,301.6499,301.7587,301.6401,301.6895,1649.0
2024-07-17 14:00:00,305.23,305.23,305.07,305.12,4022.0,301.6796,301.6796,301.5215,301.5709,4022.0
2024-07-17 14:05:00,305.03,305.35,305.02,305.34,1344.0,301.4819,301.7982,301.472,301.7883,1344.0
2024-07-17 14:10:00,305.36,305.46,305.28,305.28,3327.0,301.8081,301.9069,301.729,301.729,3327.0
2024-07-17 14:15:00,305.29,305.55,305.29,305.53,5152.0,301.7389,301.9959,301.7389,301.9761,5152.0
2024-07-17 14:20:00,305.59,305.68,305.56,305.57,3464.0,302.0354,302.1244,302.0058,302.0156,3464.0
2024-07-17 14:25:00,305.62,305.66,305.51,305.66,2311.0,302.0651,302.1046,301.9563,302.1046,2311.0
2024-07-17 14:30:00,305.59,305.78,305.55,305.56,4387.0,302.0354,302.2232,301.9959,302.0058,4387.0
2024-07-17 14:35:00,305.62,305.75,305.52,305.52,2377.0,302.0651,302.1935,301.9662,301.9662,2377.0
2024-07-17 14:40:00,305.55,305.64,305.46,305.5,1735.0,301.9959,302.0848,301.9069,301.9465,1735.0
2024-07-17 14:45:00,305.5,305.58,305.35,305.38,1860.0,301.9465,302.0255,301.7982,301.8278,1860.0
2024-07-17 14:50:00,305.36,305.49,305.35,305.47,3532.0,301.8081,301.9366,301.7982,301.9168,3532.0
2024-07-17 14:55:00,305.28,305.35,305.26,305.33,1403.0,301.729,301.7982,301.7092,301.7784,1403.0
2024-07-17 15:00:00,305.41,305.43,305.18,305.29,4066.0,301.8575,301.8773,301.6302,301.7389,4066.0
2024-07-17 15:05:00,305.26,305.31,305.13,305.24,1399.0,301.7092,301.7587,301.5808,301.6895,1399.0
2024-07-17 15:10:00,305.3,305.6,305.3,305.44,7208.0,301.7488,302.0453,301.7488,301.8871,7208.0
2024-07-17 15:15:00,305.47,305.52,305.3,305.38,2752.0,301.9168,301.9662,301.7488,301.8278,2752.0
2024-07-17 15:20:00,305.43,305.68,305.39,305.68,5685.0,301.8773,302.1244,301.8377,302.1244,5685.0
2024-07-17 15:25:00,305.65,305.72,305.56,305.66,8988.0,302.0947,302.1639,302.0058,302.1046,8988.0
2024-07-17 15:30:00,305.68,305.78,305.53,305.56,7842.0,302.1244,302.2232,301.9761,302.0058,7842.0
2024-07-17 15:35:00,305.53,305.57,305.31,305.31,4619.0,301.9761,302.0156,301.7587,301.7587,4619.0
2024-07-17 15:40:00,305.34,305.38,305.14,305.23,11827.0,301.7883,301.8278,301.5906,301.6796,11827.0
2024-07-17 15:45:00,305.24,305.33,305.13,305.3,8218.0,301.6895,301.7784,301.5808,301.7488,8218.0
2024-07-17 15:50:00,305.31,305.56,305.21,305.22,21274.0,301.7587,302.0058,301.6598,301.6697,21274.0
2024-07-17 15:55:00,305.22,305.23,305.01,305.1,48040.0,301.6697,301.6796,301.4621,301.5511,48040.0
2024-07-18 09:30:00,305.94,305.94,305.6,305.65,18093.0,302.3813,302.3813,302.0453,302.0947,18093.0
2024-07-18 09:35:00,305.65,306.06,305.63,306.05,5742.0,302.0947,302.4999,302.0749,302.4901,5742.0
2024-07-18 09:40:00,306.01,306.01,305.66,305.66,4914.0,302.4505,302.4505,302.1046,302.1046,4914.0
2024-07-18 09:45:00,305.6,305.68,305.49,305.63,3076.0,302.0453,302.1244,301.9366,302.0749,3076.0
2024-07-18 09:50:00,305.72,305.72,305.59,305.59,3566.0,302.1639,302.1639,302.0354,302.0354,3566.0
2024-07-18 09:55:00,305.63,306.17,305.63,306.17,2144.0,302.0749,302.6087,302.0749,302.6087,2144.0
2024-07-18 10:00:00,306.16,306.32,306.02,306.31,7985.0,302.5988,302.7569,302.4604,302.747,7985.0
2024-07-18 10:05:00,306.29,306.46,306.27,306.46,4437.0,302.7273,302.8953,302.7075,302.8953,4437.0
2024-07-18 10:10:00,306.48,306.48,306.28,306.28,7375.0,302.9151,302.9151,302.7174,302.7174,7375.0
2024-07-18 10:15:00,306.31,306.53,306.3,306.34,4133.0,302.747,302.9645,302.7371,302.7767,4133.0
2024-07-18 10:20:00,306.16,306.39,306.12,306.37,9258.0,302.5988,302.8261,302.5592,302.8063,9258.0
2024-07-18 10:25:00,306.35,306.39,306.18,306.18,12871.0,302.7866,302.8261,302.6185,302.6185,12871.0
2024-07-18 10:30:00,305.99,306.0,305.22,305.22,7257.0,302.4308,302.4406,301.6697,301.6697,7257.0
2024-07-18 10:35:00,305.21,305.3,304.94,305.12,12388.0,301.6598,301.7488,301.393,301.5709,12388.0
2024-07-18 10:40:00,304.9,304.91,304.43,304.71,4199.0,301.3534,301.3633,300.8889,301.1656,4199.0
2024-07-18 10:45:00,304.68,304.68,304.41,304.64,13260.0,301.136,301.136,300.8691,301.0965,13260.0
2024-07-18 10:50:00,304.77,305.33,304.66,305.33,8156.0,301.2249,301.7784,301.1162,301.7784,8156.0
2024-07-18 10:55:00,305.32,305.37,304.96,305.02,6974.0,301.7685,301.818,301.4127,301.472,6974.0
2024-07-18 11:00:00,304.94,305.15,304.88,305.04,2425.0,301.393,301.6005,301.3337,301.4918,2425.0
2024-07-18 11:05:00,304.98,304.99,304.47,304.47,4115.0,301.4325,301.4424,300.9284,300.9284,4115.0
2024-07-18 11:10:00,304.44,304.53,303.91,303.95,11234.0,300.8988,300.9877,300.3749,300.4145,11234.0
2024-07-18 11:15:00,304.0,304.03,303.75,303.79,2934.0,300.4639,300.4935,300.2168,300.2563,2934.0
2024-07-18 11:20:00,303.81,303.81,303.51,303.55,4980.0,300.2761,300.2761,299.9796,300.0191,4980.0
2024-07-18 11:25:00,303.58,303.67,303.35,303.38,5607.0,300.0488,300.1377,299.8215,299.8511,5607.0
2024-07-18 11:30:00,303.3,303.46,303.02,303.14,4900.0,299.772,299.9302,299.4953,299.6139,4900.0
2024-07-18 11:35:00,303.13,303.57,303.13,303.35,4957.0,299.604,300.0389,299.604,299.8215,4957.0
2024-07-18 11:40:00,303.41,303.6,303.21,303.21,7759.0,299.8808,300.0686,299.6831,299.6831,7759.0
2024-07-18 11:45:00,303.25,303.33,302.84,302.85,9208.0,299.7226,299.8017,299.3174,299.3273,9208.0
2024-07-18 11:50:00,302.78,303.12,302.74,302.85,7766.0,299.2581,299.5941,299.2186,299.3273,7766.0
2024-07-18 11:55:00,302.88,302.92,302.78,302.92,4874.0,299.3569,299.3965,299.2581,299.3965,4874.0
2024-07-18 12:00:00,302.79,302.86,302.62,302.62,4100.0,299.268,299.3372,299.1,299.1,4100.0
2024-07-18 12:05:00,302.68,303.05,302.6,303.05,3139.0,299.1593,299.5249,299.0802,299.5249,3139.0
2024-07-18 12:10:00,303.07,303.07,302.72,302.81,4501.0,299.5447,299.5447,299.1988,299.2877,4501.0
2024-07-18 12:15:00,302.78,302.78,302.54,302.62,4202.0,299.2581,299.2581,299.0209,299.1,4202.0
2024-07-18 12:20:00,302.73,302.8,302.5,302.55,7079.0,299.2087,299.2779,298.9813,299.0308,7079.0
2024-07-18 12:25:00,302.59,302.8,302.53,302.72,2637.0,299.0703,299.2779,299.011,299.1988,2637.0
2024-07-18 12:30:00,302.65,303.19,302.65,303.19,2275.0,299.1296,299.6633,299.1296,299.6633,2275.0
2024-07-18 12:35:00,303.2,303.29,303.1,303.29,2357.0,299.6732,299.7622,299.5744,299.7622,2357.0
2024-07-18 12:40:00,303.28,303.34,303.15,303.29,1861.0,299.7523,299.8116,299.6238,299.7622,1861.0
2024-07-18 12:45:00,303.29,303.35,303.18,303.19,12847.0,299.7622,299.8215,299.6534,299.6633,12847.0
2024-07-18 12:50:00,303.14,303.31,303.14,303.21,6025.0,299.6139,299.7819,299.6139,299.6831,6025.0
2024-07-18 12:55:00,303.18,303.5,303.18,303.5,3930.0,299.6534,299.9697,299.6534,299.9697,3930.0
2024-07-18 13:00:00,303.55,303.63,303.5,303.54,1900.0,300.0191,300.0982,299.9697,300.0092,1900.0
2024-07-18 13:05:00,303.4,303.4,303.13,303.13,2387.0,299.8709,299.8709,299.604,299.604,2387.0
2024-07-18 13:10:00,303.15,303.64,303.15,303.59,3600.0,299.6238,300.1081,299.6238,300.0587,3600.0
2024-07-18 13:15:00,303.57,303.7,303.49,303.69,2950.0,300.0389,300.1674,299.9598,300.1575,2950.0
2024-07-18 13:20:00,303.68,303.86,303.62,303.78,4310.0,300.1476,300.3255,300.0883,300.2465,4310.0
2024-07-18 13:25:00,303.59,303.65,303.48,303.54,6147.0,300.0587,300.118,299.9499,300.0092,6147.0
2024-07-18 13:30:00,303.54,303.78,303.54,303.66,6322.0,300.0092,300.2465,300.0092,300.1279,6322.0
2024-07-18 13:35:00,303.56,303.66,303.46,303.55,2070.0,300.029,300.1279,299.9302,300.0191,2070.0
2024-07-18 13:40:00,303.57,303.63,303.47,303.54,2086.0,300.0389,300.0982,299.9401,300.0092,2086.0
2024-07-18 13:45:00,303.55,303.76,303.54,303.71,6264.0,300.0191,300.2267,300.0092,300.1773,6264.0
2024-07-18 13:50:00,303.66,303.67,303.29,303.29,4986.0,300.1279,300.1377,299.7622,299.7622,4986.0
2024-07-18 13:55:00,303.3,303.3,303.06,303.1,7378.0,299.772,299.772,299.5348,299.5744,7378.0
2024-07-18 14:00:00,303.06,303.06,302.79,302.88,4215.0,299.5348,299.5348,299.268,299.3569,4215.0
2024-07-18 14:05:00,302.92,303.08,302.91,303.0,2526.0,299.3965,299.5546,299.3866,299.4755,2526.0
2024-07-18 14:10:00,302.99,303.01,302.63,302.7,8119.0,299.4656,299.4854,299.1098,299.179,8119.0
2024-07-18 14:15:00,302.71,302.82,302.61,302.69,2471.0,299.1889,299.2976,299.0901,299.1691,2471.0
2024-07-18 14:20:00,302.64,302.89,302.58,302.88,11164.0,299.1197,299.3668,299.0604,299.3569,11164.0
2024-07-18 14:25:00,302.87,302.87,302.5,302.5,4700.0,299.347,299.347,298.9813,298.9813,4700.0
2024-07-18 14:30:00,302.46,302.61,302.3,302.61,7137.0,298.9418,299.0901,298.7837,299.0901,7137.0
2024-07-18 14:35:00,302.51,302.59,302.1,302.11,3223.0,298.9912,299.0703,298.586,298.5959,3223.0
2024-07-18 14:40:00,302.14,302.3,302.13,302.17,3183.0,298.6255,298.7837,298.6156,298.6552,3183.0
2024-07-18 14:45:00,302.13,302.25,302.04,302.04,12219.0,298.6156,298.7343,298.5267,298.5267,12219.0
2024-07-18 14:50:00,302.04,302.34,301.88,302.31,7421.0,298.5267,298.8232,298.3686,298.7936,7421.0
2024-07-18 14:55:00,302.32,302.41,302.27,302.41,2715.0,298.8034,298.8924,298.754,298.8924,2715.0
2024-07-18 15:00:00,302.39,302.61,302.18,302.21,3927.0,298.8726,299.0901,298.6651,298.6947,3927.0
2024-07-18 15:05:00,302.22,302.32,302.07,302.14,5654.0,298.7046,298.8034,298.5563,298.6255,5654.0
2024-07-18 15:10:00,302.11,302.11,301.35,301.55,10407.0,298.5959,298.5959,297.8447,298.0424,10407.0
2024-07-18 15:15:00,301.67,301.78,301.55,301.6,4739.0,298.161,298.2697,298.0424,298.0918,4739.0
2024-07-18 15:20:00,301.62,301.63,301.37,301.43,7049.0,298.1116,298.1215,297.8645,297.9238,7049.0
2024-07-18 15:25:00,301.45,301.84,301.45,301.83,6663.0,297.9436,298.329,297.9436,298.3191,6663.0
2024-07-18 15:30:00,301.7,301.94,301.69,301.81,5104.0,298.1907,298.4279,298.1808,298.2994,5104.0
2024-07-18 15:35:00,301.86,302.36,301.84,302.26,9000.0,298.3488,298.843,298.329,298.7441,9000.0
2024-07-18 15:40:00,302.39,302.62,302.29,302.43,14370.0,298.8726,299.1,298.7738,298.9122,14370.0
2024-07-18 15:45:00,302.5,303.13,302.43,303.12,15207.0,298.9813,299.604,298.9122,299.5941,15207.0
2024-07-18 15:50:00,303.1,303.14,302.17,302.18,18297.0,299.5744,299.6139,298.6552,298.6651,18297.0
2024-07-18 15:55:00,302.24,302.82,302.24,302.45,63593.0,298.7244,299.2976,298.7244,298.9319,63593.0
2024-07-19 09:30:00,302.41,302.62,302.06,302.24,16014.0,298.8924,299.1,298.5465,298.7244,16014.0
2024-07-19 09:35:00,302.26,302.6,302.25,302.6,1700.0,298.7441,299.0802,298.7343,299.0802,1700.0
2024-07-19 09:40:00,302.89,303.2,302.57,302.61,8182.0,299.3668,299.6732,299.0505,299.0901,8182.0
2024-07-19 09:45:00,302.57,302.59,302.44,302.56,3931.0,299.0505,299.0703,298.922,299.0406,3931.0
2024-07-19 09:50:00,302.58,302.82,302.55,302.68,2016.0,299.0604,299.2976,299.0308,299.1593,2016.0
2024-07-19 09:55:00,302.72,303.02,302.64,302.64,1357.0,299.1988,299.4953,299.1197,299.1197,1357.0
2024-07-19 10:00:00,302.67,302.74,302.55,302.55,10749.0,299.1494,299.2186,299.0308,299.0308,10749.0
2024-07-19 10:05:00,302.5,302.87,302.48,302.87,9366.0,298.9813,299.347,298.9616,299.347,9366.0
2024-07-19 10:10:00,302.8,302.92,302.39,302.43,8513.0,299.2779,299.3965,298.8726,298.9122,8513.0
2024-07-19 10:15:00,302.46,302.78,302.46,302.53,7394.0,298.9418,299.2581,298.9418,299.011,7394.0
2024-07-19 10:20:00,302.49,302.49,302.39,302.39,800.0,298.9715,298.9715,298.8726,298.8726,800.0
2024-07-19 10:25:00,302.24,302.24,301.79,301.8,10971.0,298.7244,298.7244,298.2796,298.2895,10971.0
2024-07-19 10:30:00,301.8,301.88,301.66,301.8,5956.0,298.2895,298.3686,298.1511,298.2895,5956.0
2024-07-19 10:35:00,301.73,302.07,301.71,302.04,5961.0,298.2203,298.5563,298.2005,298.5267,5961.0
2024-07-19 10:40:00,302.04,302.04,301.51,301.51,6002.0,298.5267,298.5267,298.0029,298.0029,6002.0
2024-07-19 10:45:00,301.51,301.89,301.49,301.75,10287.0,298.0029,298.3784,297.9831,298.2401,10287.0
2024-07-19 10:50:00,301.64,301.79,301.63,301.79,4640.0,298.1313,298.2796,298.1215,298.2796,4640.0
2024-07-19 10:55:00,301.76,301.88,301.69,301.78,4800.0,298.25,298.3686,298.1808,298.2697,4800.0
2024-07-19 11:00:00,301.79,302.15,301.79,302.06,22681.0,298.2796,298.6354,298.2796,298.5465,22681.0
2024-07-19 11:05:00,302.04,302.04,301.7,301.71,2008.0,298.5267,298.5267,298.1907,298.2005,2008.0
2024-07-19 11:10:00,301.72,301.72,301.32,301.35,17978.0,298.2104,298.2104,297.8151,297.8447,17978.0
2024-07-19 11:15:00,301.37,301.58,301.32,301.37,12213.0,297.8645,298.072,297.8151,297.8645,12213.0
2024-07-19 11:20:00,301.63,301.85,301.53,301.57,3300.0,298.1215,298.3389,298.0226,298.0622,3300.0
2024-07-19 11:25:00,301.54,301.54,300.95,300.96,3002.0,298.0325,298.0325,297.4494,297.4593,3002.0
2024-07-19 11:30:00,300.96,301.01,300.75,300.89,11019.0,297.4593,297.5087,297.2517,297.3901,11019.0
2024-07-19 11:35:00,300.91,300.91,300.77,300.77,1755.0,297.4098,297.4098,297.2715,297.2715,1755.0
2024-07-19 11:40:00,300.89,300.89,300.74,300.8,500.0,297.3901,297.3901,297.2418,297.3011,500.0
2024-07-19 11:45:00,300.8,301.17,300.8,301.13,1927.0,297.3011,297.6668,297.3011,297.6273,1927.0
2024-07-19 11:50:00,301.16,301.18,301.04,301.17,1746.0,297.6569,297.6767,297.5383,297.6668,1746.0
2024-07-19 11:55:00,301.21,301.61,301.14,301.6,3480.0,297.7064,298.1017,297.6372,298.0918,3480.0
2024-07-19 12:00:00,301.78,301.78,301.69,301.69,300.0,298.2697,298.2697,298.1808,298.1808,300.0
2024-07-19 12:05:00,301.73,301.95,301.59,301.86,7608.0,298.2203,298.4377,298.0819,298.3488,7608.0
2024-07-19 12:10:00,301.83,301.95,301.76,301.9,9517.0,298.3191,298.4377,298.25,298.3883,9517.0
2024-07-19 12:15:00,301.89,301.93,301.76,301.81,15588.0,298.3784,298.418,298.25,298.2994,15588.0
2024-07-19 12:20:00,301.74,301.74,301.19,301.21,18826.0,298.2302,298.2302,297.6866,297.7064,18826.0
2024-07-19 12:25:00,301.25,301.32,301.17,301.22,13450.0,297.7459,297.8151,297.6668,297.7162,13450.0
2024-07-19 12:30:00,301.24,301.25,300.9,300.95,1508.0,297.736,297.7459,297.4,297.4494,1508.0
2024-07-19 12:35:00,300.93,301.02,300.63,300.76,10563.0,297.4296,297.5186,297.1331,297.2616,10563.0
2024-07-19 12:40:00,300.86,301.12,300.84,300.88,13207.0,297.3604,297.6174,297.3407,297.3802,13207.0
2024-07-19 12:45:00,300.78,300.82,300.7,300.77,2046.0,297.2814,297.3209,297.2023,297.2715,2046.0
2024-07-19 12:50:00,300.77,300.94,300.71,300.74,6134.0,297.2715,297.4395,297.2122,297.2418,6134.0
2024-07-19 12:55:00,300.82,301.03,300.77,300.85,6307.0,297.3209,297.5284,297.2715,297.3505,6307.0
2024-07-19 13:00:00,300.79,300.83,300.45,300.54,4200.0,297.2912,297.3308,296.9552,297.0441,4200.0
2024-07-19 13:05:00,300.46,300.49,300.4,300.43,1165.0,296.9651,296.9947,296.9058,296.9354,1165.0
2024-07-19 13:10:00,300.5,300.5,300.29,300.4,2757.0,297.0046,297.0046,296.7971,296.9058,2757.0
2024-07-19 13:15:00,300.48,300.48,300.29,300.31,910.0,296.9848,296.9848,296.7971,296.8168,910.0
2024-07-19 13:20:00,300.32,300.36,300.1,300.16,51091.0,296.8267,296.8662,296.6093,296.6686,51091.0
2024-07-19 13:25:00,300.26,300.56,300.26,300.56,8974.0,296.7674,297.0639,296.7674,297.0639,8974.0
2024-07-19 13:30:00,300.38,300.51,300.27,300.43,1566.0,296.886,297.0145,296.7773,296.9354,1566.0
2024-07-19 13:35:00,300.35,300.68,300.35,300.52,1290.0,296.8564,297.1825,296.8564,297.0244,1290.0
2024-07-19 13:40:00,300.53,300.53,300.27,300.32,1922.0,297.0343,297.0343,296.7773,296.8267,1922.0
2024-07-19 13:45:00,300.38,300.8,300.38,300.8,8952.0,296.886,297.3011,296.886,297.3011,8952.0
2024-07-19 13:50:00,300.75,300.75,300.58,300.64,3141.0,297.2517,297.2517,297.0837,297.143,3141.0
2024-07-19 13:55:00,300.57,300.92,300.57,300.92,2424.0,297.0738,297.4197,297.0738,297.4197,2424.0
2024-07-19 14:00:00,300.9,300.99,300.72,300.72,7775.0,297.4,297.4889,297.2221,297.2221,7775.0
2024-07-19 14:05:00,300.83,301.01,300.79,300.97,4912.0,297.3308,297.5087,297.2912,297.4691,4912.0
2024-07-19 14:10:00,300.85,301.0,300.81,300.89,4692.0,297.3505,297.4988,297.311,297.3901,4692.0
2024-07-19 14:15:00,300.95,301.06,300.83,300.83,2783.0,297.4494,297.5581,297.3308,297.3308,2783.0
2024-07-19 14:20:00,300.84,300.84,300.57,300.59,3876.0,297.3407,297.3407,297.0738,297.0936,3876.0
2024-07-19 14:25:00,300.59,300.72,300.48,300.5,12574.0,297.0936,297.2221,296.9848,297.0046,12574.0
2024-07-19 14:30:00,300.49,300.58,300.39,300.49,10111.0,296.9947,297.0837,296.8959,296.9947,10111.0
2024-07-19 14:35:00,300.54,300.63,300.26,300.3,3464.0,297.0441,297.1331,296.7674,296.8069,3464.0
2024-07-19 14:40:00,300.34,300.42,300.17,300.18,2759.0,296.8465,296.9255,296.6784,296.6883,2759.0
2024-07-19 14:45:00,300.15,300.4,300.14,300.4,3987.0,296.6587,296.9058,296.6488,296.9058,3987.0
2024-07-19 14:50:00,300.46,300.63,300.45,300.59,4361.0,296.9651,297.1331,296.9552,297.0936,4361.0
2024-07-19 14:55:00,300.66,300.76,300.62,300.7,3154.0,297.1627,297.2616,297.1232,297.2023,3154.0
2024-07-19 15:00:00,300.71,301.31,300.71,301.26,3504.0,297.2122,297.8052,297.2122,297.7558,3504.0
2024-07-19 15:05:00,301.26,301.27,301.04,301.12,4159.0,297.7558,297.7657,297.5383,297.6174,4159.0
2024-07-19 15:10:00,301.1,301.33,301.1,301.22,2622.0,297.5976,297.825,297.5976,297.7162,2622.0
2024-07-19 15:15:00,301.18,301.41,301.0,301.36,13310.0,297.6767,297.904,297.4988,297.8546,13310.0
2024-07-19 15:20:00,301.32,301.5,301.26,301.26,23905.0,297.8151,297.993,297.7558,297.7558,23905.0
2024-07-19 15:25:00,301.26,301.41,301.22,301.25,18086.0,297.7558,297.904,297.7162,297.7459,18086.0
2024-07-19 15:30:00,301.26,301.3,300.79,300.8,29836.0,297.7558,297.7953,297.2912,297.3011,29836.0
2024-07-19 15:35:00,300.84,300.95,300.42,300.49,21760.0,297.3407,297.4494,296.9255,296.9947,21760.0
2024-07-19 15:40:00,300.58,300.69,300.4,300.4,28652.0,297.0837,297.1924,296.9058,296.9058,28652.0
2024-07-19 15:45:00,300.47,300.59,300.43,300.49,29224.0,296.975,297.0936,296.9354,296.9947,29224.0
2024-07-19 15:50:00,300.47,300.7,300.42,300.49,46993.0,296.975,297.2023,296.9255,296.9947,46993.0
2024-07-19 15:55:00,300.47,300.94,300.26,300.63,282607.0,296.975,297.4395,296.7674,297.1331,282607.0
2024-07-22 09:30:00,302.71,302.71,302.47,302.69,18937.0,299.1889,299.1889,298.9517,299.1691,18937.0
2024-07-22 09:35:00,302.82,303.27,302.82,303.18,4600.0,299.2976,299.7424,299.2976,299.6534,4600.0
2024-07-22 09:40:00,303.18,303.32,303.01,303.14,10179.0,299.6534,299.7918,299.4854,299.6139,10179.0
2024-07-22 09:45:00,303.23,303.54,303.23,303.4,9668.0,299.7029,300.0092,299.7029,299.8709,9668.0
2024-07-22 09:50:00,303.49,303.49,303.06,303.22,11262.0,299.9598,299.9598,299.5348,299.693,11262.0
2024-07-22 09:55:00,302.61,302.61,302.52,302.52,1280.0,299.0901,299.0901,299.0011,299.0011,1280.0
2024-07-22 10:00:00,302.15,302.26,302.12,302.12,4433.0,298.6354,298.7441,298.6058,298.6058,4433.0
2024-07-22 10:05:00,302.1,302.11,301.8,301.83,2881.0,298.586,298.5959,298.2895,298.3191,2881.0
2024-07-22 10:10:00,302.0,302.42,301.96,302.42,13996.0,298.4872,298.9023,298.4476,298.9023,13996.0
2024-07-22 10:15:00,302.43,302.56,302.09,302.24,7144.0,298.9122,299.0406,298.5761,298.7244,7144.0
2024-07-22 10:20:00,302.38,302.51,302.37,302.51,2111.0,298.8627,298.9912,298.8529,298.9912,2111.0
2024-07-22 10:25:00,302.51,302.79,302.47,302.79,3493.0,298.9912,299.268,298.9517,299.268,3493.0
2024-07-22 10:30:00,302.8,302.9,302.6,302.9,1480.0,299.2779,299.3767,299.0802,299.3767,1480.0
2024-07-22 10:35:00,302.96,303.32,302.93,303.32,3825.0,299.436,299.7918,299.4063,299.7918,3825.0
2024-07-22 10:40:00,303.29,303.47,303.28,303.47,4091.0,299.7622,299.9401,299.7523,299.9401,4091.0
2024-07-22 10:45:00,303.44,303.44,303.22,303.23,4878.0,299.9104,299.9104,299.693,299.7029,4878.0
2024-07-22 10:50:00,303.24,303.24,302.99,303.08,1640.0,299.7127,299.7127,299.4656,299.5546,1640.0
2024-07-22 10:55:00,303.07,303.33,303.07,303.14,2018.0,299.5447,299.8017,299.5447,299.6139,2018.0
2024-07-22 11:00:00,303.23,303.53,303.23,303.53,63889.0,299.7029,299.9994,299.7029,299.9994,63889.0
2024-07-22 11:05:00,303.51,303.55,302.74,302.75,57992.0,299.9796,300.0191,299.2186,299.2284,57992.0
2024-07-22 11:10:00,302.74,303.11,302.71,303.03,2956.0,299.2186,299.5843,299.1889,299.5052,2956.0
2024-07-22 11:15:00,303.04,303.04,302.54,302.63,4313.0,299.5151,299.5151,299.0209,299.1098,4313.0
2024-07-22 11:20:00,302.6,302.68,302.21,302.3,5191.0,299.0802,299.1593,298.6947,298.7837,5191.0
2024-07-22 11:25:00,302.21,302.43,302.13,302.21,5750.0,298.6947,298.9122,298.6156,298.6947,5750.0
2024-07-22 11:30:00,302.13,302.13,301.96,302.0,10223.0,298.6156,298.6156,298.4476,298.4872,10223.0
2024-07-22 11:35:00,302.06,302.11,301.97,302.07,4050.0,298.5465,298.5959,298.4575,298.5563,4050.0
2024-07-22 11:40:00,302.12,302.12,301.76,302.05,5904.0,298.6058,298.6058,298.25,298.5366,5904.0
2024-07-22 11:45:00,302.02,302.03,301.82,302.03,3351.0,298.5069,298.5168,298.3093,298.5168,3351.0
2024-07-22 11:50:00,301.96,302.16,301.88,302.16,1100.0,298.4476,298.6453,298.3686,298.6453,1100.0
2024-07-22 11:55:00,302.2,302.21,302.06,302.21,10916.0,298.6848,298.6947,298.5465,298.6947,10916.0
2024-07-22 12:00:00,302.14,302.27,302.0,302.0,2929.0,298.6255,298.754,298.4872,298.4872,2929.0
2024-07-22 12:05:00,302.01,302.42,301.95,302.38,16789.0,298.497,298.9023,298.4377,298.8627,16789.0
2024-07-22 12:10:00,302.38,302.46,302.26,302.31,3241.0,298.8627,298.9418,298.7441,298.7936,3241.0
2024-07-22 12:15:00,302.34,302.45,302.31,302.45,1300.0,298.8232,298.9319,298.7936,298.9319,1300.0
2024-07-22 12:20:00,302.5,302.5,302.43,302.43,3145.0,298.9813,298.9813,298.9122,298.9122,3145.0
2024-07-22 12:25:00,302.46,302.46,302.29,302.31,2470.0,298.9418,298.9418,298.7738,298.7936,2470.0
2024-07-22 12:30:00,302.34,302.4,302.19,302.4,5072.0,298.8232,298.8825,298.675,298.8825,5072.0
2024-07-22 12:35:00,302.39,302.55,302.37,302.54,15132.0,298.8726,299.0308,298.8529,299.0209,15132.0
2024-07-22 12:40:00,302.54,302.62,302.5,302.62,4541.0,299.0209,299.1,298.9813,299.1,4541.0
2024-07-22 12:45:00,302.59,302.63,302.51,302.63,5902.0,299.0703,299.1098,298.9912,299.1098,5902.0
2024-07-22 12:50:00,302.64,303.07,302.62,303.03,2965.0,299.1197,299.5447,299.1,299.5052,2965.0
2024-07-22 12:55:00,303.09,303.22,303.0,303.08,4387.0,299.5645,299.693,299.4755,299.5546,4387.0
2024-07-22 13:00:00,303.22,303.35,303.22,303.35,800.0,299.693,299.8215,299.693,299.8215,800.0
2024-07-22 13:05:00,303.39,303.44,303.39,303.44,1387.0,299.861,299.9104,299.861,299.9104,1387.0
2024-07-22 13:10:00,303.38,303.49,303.3,303.49,5783.0,299.8511,299.9598,299.772,299.9598,5783.0
2024-07-22 13:15:00,303.5,303.52,303.41,303.49,2821.0,299.9697,299.9895,299.8808,299.9598,2821.0
2024-07-22 13:20:00,303.39,303.55,303.35,303.48,800.0,299.861,300.0191,299.8215,299.9499,800.0
2024-07-22 13:25:00,303.49,303.56,303.49,303.51,900.0,299.9598,300.029,299.9598,299.9796,900.0
2024-07-22 13:30:00,303.47,303.81,303.45,303.81,3458.0,299.9401,300.2761,299.9203,300.2761,3458.0
2024-07-22 13:35:00,303.56,303.57,303.48,303.54,1085.0,300.029,300.0389,299.9499,300.0092,1085.0
2024-07-22 13:40:00,303.54,303.61,303.51,303.55,19225.0,300.0092,300.0784,299.9796,300.0191,19225.0
2024-07-22 13:45:00,303.5,303.79,303.48,303.69,25028.0,299.9697,300.2563,299.9499,300.1575,25028.0
2024-07-22 13:50:00,303.66,303.7,303.61,303.66,15035.0,300.1279,300.1674,300.0784,300.1279,15035.0
2024-07-22 13:55:00,303.68,303.71,303.56,303.69,32387.0,300.1476,300.1773,300.029,300.1575,32387.0
2024-07-22 14:00:00,303.71,303.72,303.62,303.64,13397.0,300.1773,300.1872,300.0883,300.1081,13397.0
2024-07-22 14:05:00,303.64,303.8,303.5,303.8,6656.0,300.1081,300.2662,299.9697,300.2662,6656.0
2024-07-22 14:10:00,303.77,303.77,303.53,303.63,1525.0,300.2366,300.2366,299.9994,300.0982,1525.0
2024-07-22 14:15:00,303.74,303.79,303.65,303.79,1371.0,300.2069,300.2563,300.118,300.2563,1371.0
2024-07-22 14:20:00,303.74,303.92,303.7,303.92,12260.0,300.2069,300.3848,300.1674,300.3848,12260.0
2024-07-22 14:25:00,303.92,303.93,303.71,303.71,13618.0,300.3848,300.3947,300.1773,300.1773,13618.0
2024-07-22 14:30:00,303.76,303.97,303.76,303.95,15583.0,300.2267,300.4342,300.2267,300.4145,15583.0
2024-07-22 14:35:00,303.91,304.06,303.88,304.0,2410.0,300.3749,300.5232,300.3453,300.4639,2410.0
2024-07-22 14:40:00,303.99,304.06,303.89,303.98,5229.0,300.454,300.5232,300.3552,300.4441,5229.0
2024-07-22 14:45:00,304.01,304.02,303.94,303.95,11730.0,300.4738,300.4837,300.4046,300.4145,11730.0
2024-07-22 14:50:00,303.93,304.08,303.93,304.05,20200.0,300.3947,300.543,300.3947,300.5133,20200.0
2024-07-22 14:55:00,304.06,304.06,303.86,303.86,25097.0,300.5232,300.5232,300.3255,300.3255,25097.0
2024-07-22 15:00:00,303.86,303.89,303.52,303.65,13606.0,300.3255,300.3552,299.9895,300.118,13606.0
2024-07-22 15:05:00,303.83,303.85,303.65,303.75,13803.0,300.2959,300.3156,300.118,300.2168,13803.0
2024-07-22 15:10:00,303.78,303.92,303.77,303.86,11034.0,300.2465,300.3848,300.2366,300.3255,11034.0
2024-07-22 15:15:00,303.85,303.89,303.71,303.72,9020.0,300.3156,300.3552,300.1773,300.1872,9020.0
2024-07-22 15:20:00,303.73,303.88,303.72,303.88,4941.0,300.197,300.3453,300.1872,300.3453,4941.0
2024-07-22 15:25:00,303.86,303.87,303.63,303.68,3200.0,300.3255,300.3354,300.0982,300.1476,3200.0
2024-07-22 15:30:00,303.69,303.87,303.68,303.74,2870.0,300.1575,300.3354,300.1476,300.2069,2870.0
2024-07-22 15:35:00,303.72,304.02,303.71,304.01,11249.0,300.1872,300.4837,300.1773,300.4738,11249.0
2024-07-22 15:40:00,303.99,304.0,303.9,303.94,5224.0,300.454,300.4639,300.3651,300.4046,5224.0
2024-07-22 15:45:00,303.93,304.01,303.83,303.88,43975.0,300.3947,300.4738,300.2959,300.3453,43975.0
2024-07-22 15:50:00,303.84,304.02,303.72,303.76,19472.0,300.3058,300.4837,300.1872,300.2267,19472.0
2024-07-22 15:55:00,303.82,303.94,303.62,303.79,26034.0,300.286,300.4046,300.0883,300.2563,26034.0
2024-07-23 09:30:00,303.74,303.99,303.55,303.77,11265.0,300.2069,300.454,300.0191,300.2366,11265.0
2024-07-23 09:35:00,303.76,303.95,303.76,303.95,415.0,300.2267,300.4145,300.2267,300.4145,415.0
2024-07-23 09:40:00,304.05,304.32,304.04,304.32,3230.0,300.5133,300.7802,300.5034,300.7802,3230.0
2024-07-23 09:45:00,304.15,304.37,304.13,304.37,4172.0,300.6122,300.8296,300.5924,300.8296,4172.0
2024-07-23 09:50:00,304.46,304.46,304.05,304.05,1128.0,300.9185,300.9185,300.5133,300.5133,1128.0
2024-07-23 09:55:00,304.25,304.4,304.25,304.35,819.0,300.711,300.8592,300.711,300.8098,819.0
2024-07-23 10:00:00,304.5,304.51,304.3,304.49,1446.0,300.9581,300.968,300.7604,300.9482,1446.0
2024-07-23 10:05:00,304.62,304.78,304.62,304.68,1707.0,301.0767,301.2348,301.0767,301.136,1707.0
2024-07-23 10:10:00,304.73,304.73,304.49,304.51,1008.0,301.1854,301.1854,300.9482,300.968,1008.0
2024-07-23 10:15:00,304.62,304.73,304.62,304.72,1100.0,301.0767,301.1854,301.0767,301.1755,1100.0
2024-07-23 10:20:00,304.74,304.9,304.7,304.72,2261.0,301.1953,301.3534,301.1558,301.1755,2261.0
2024-07-23 10:25:00,304.63,304.83,304.63,304.79,2010.0,301.0866,301.2842,301.0866,301.2447,2010.0
2024-07-23 10:30:00,304.71,304.78,304.63,304.78,1200.0,301.1656,301.2348,301.0866,301.2348,1200.0
2024-07-23 10:35:00,304.64,304.74,304.39,304.39,3406.0,301.0965,301.1953,300.8494,300.8494,3406.0
2024-07-23 10:40:00,304.45,304.53,304.36,304.36,11663.0,300.9087,300.9877,300.8197,300.8197,11663.0
2024-07-23 10:45:00,304.28,304.28,303.8,303.86,16061.0,300.7406,300.7406,300.2662,300.3255,16061.0
2024-07-23 10:50:00,303.95,304.02,303.74,303.8,17621.0,300.4145,300.4837,300.2069,300.2662,17621.0
2024-07-23 10:55:00,303.77,304.13,303.76,304.09,7219.0,300.2366,300.5924,300.2267,300.5529,7219.0
2024-07-23 11:00:00,304.15,304.35,304.15,304.32,62104.0,300.6122,300.8098,300.6122,300.7802,62104.0
2024-07-23 11:05:00,304.31,304.55,304.26,304.55,33516.0,300.7703,301.0075,300.7209,301.0075,33516.0
2024-07-23 11:10:00,304.55,304.82,304.52,304.82,12512.0,301.0075,301.2744,300.9778,301.2744,12512.0
2024-07-23 11:15:00,304.87,304.97,304.83,304.97,5000.0,301.3238,301.4226,301.2842,301.4226,5000.0
2024-07-23 11:20:00,305.0,305.0,304.83,304.9,2266.0,301.4523,301.4523,301.2842,301.3534,2266.0
2024-07-23 11:25:00,304.8,304.89,304.77,304.89,1440.0,301.2546,301.3435,301.2249,301.3435,1440.0
2024-07-23 11:30:00,304.87,304.92,304.83,304.92,1228.0,301.3238,301.3732,301.2842,301.3732,1228.0
2024-07-23 11:35:00,305.01,305.01,304.83,304.88,3591.0,301.4621,301.4621,301.2842,301.3337,3591.0
2024-07-23 11:40:00,304.87,304.95,304.84,304.85,4608.0,301.3238,301.4028,301.2941,301.304,4608.0
2024-07-23 11:45:00,304.87,304.94,304.8,304.91,13025.0,301.3238,301.393,301.2546,301.3633,13025.0
2024-07-23 11:50:00,304.74,304.77,304.7,304.74,2408.0,301.1953,301.2249,301.1558,301.1953,2408.0
2024-07-23 11:55:00,304.78,304.88,304.68,304.83,11743.0,301.2348,301.3337,301.136,301.2842,11743.0
2024-07-23 12:00:00,304.76,304.82,304.73,304.82,14210.0,301.2151,301.2744,301.1854,301.2744,14210.0
2024-07-23 12:05:00,304.79,304.84,304.67,304.78,5634.0,301.2447,301.2941,301.1261,301.2348,5634.0
2024-07-23 12:10:00,304.78,304.79,304.68,304.76,7193.0,301.2348,301.2447,301.136,301.2151,7193.0
2024-07-23 12:15:00,304.8,304.8,304.63,304.73,6389.0,301.2546,301.2546,301.0866,301.1854,6389.0
2024-07-23 12:20:00,304.74,304.75,304.2,304.26,4832.0,301.1953,301.2052,300.6616,300.7209,4832.0
2024-07-23 12:25:00,304.07,304.16,303.92,304.15,876.0,300.5331,300.622,300.3848,300.6122,876.0
2024-07-23 12:30:00,304.02,304.12,303.96,304.12,562.0,300.4837,300.5825,300.4244,300.5825,562.0
2024-07-23 12:35:00,304.12,304.14,304.05,304.1,4125.0,300.5825,300.6023,300.5133,300.5627,4125.0
2024-07-23 12:40:00,304.0,304.13,304.0,304.07,10338.0,300.4639,300.5924,300.4639,300.5331,10338.0
2024-07-23 12:45:00,304.03,304.12,304.02,304.1,4077.0,300.4935,300.5825,300.4837,300.5627,4077.0
2024-07-23 12:50:00,304.05,304.06,303.93,304.06,5104.0,300.5133,300.5232,300.3947,300.5232,5104.0
2024-07-23 12:55:00,304.0,304.01,303.71,303.94,6136.0,300.4639,300.4738,300.1773,300.4046,6136.0
2024-07-23 13:00:00,303.86,304.08,303.86,304.08,9553.0,300.3255,300.543,300.3255,300.543,9553.0
2024-07-23 13:05:00,304.08,304.08,303.86,304.0,3538.0,300.543,300.543,300.3255,300.4639,3538.0
2024-07-23 13:10:00,303.91,303.99,303.75,303.98,660.0,300.3749,300.454,300.2168,300.4441,660.0
2024-07-23 13:15:00,303.91,303.95,303.84,303.95,896.0,300.3749,300.4145,300.3058,300.4145,896.0
2024-07-23 13:20:00,303.93,304.09,303.91,304.09,973.0,300.3947,300.5529,300.3749,300.5529,973.0
2024-07-23 13:25:00,304.02,304.06,303.99,303.99,4404.0,300.4837,300.5232,300.454,300.454,4404.0
2024-07-23 13:30:00,303.98,303.99,303.76,303.82,3118.0,300.4441,300.454,300.2267,300.286,3118.0
2024-07-23 13:35:00,303.93,303.99,303.87,303.92,1412.0,300.3947,300.454,300.3354,300.3848,1412.0
2024-07-23 13:40:00,303.93,303.97,303.83,303.89,1359.0,300.3947,300.4342,300.2959,300.3552,1359.0
2024-07-23 13:45:00,303.9,304.09,303.9,304.08,10204.0,300.3651,300.5529,300.3651,300.543,10204.0
2024-07-23 13:50:00,304.11,304.2,304.1,304.2,1876.0,300.5726,300.6616,300.5627,300.6616,1876.0
2024-07-23 13:55:00,304.22,304.3,304.18,304.25,3606.0,300.6813,300.7604,300.6418,300.711,3606.0
2024-07-23 14:00:00,304.25,304.38,304.25,304.37,5635.0,300.711,300.8395,300.711,300.8296,5635.0
2024-07-23 14:05:00,304.29,304.45,304.27,304.41,15961.0,300.7505,300.9087,300.7308,300.8691,15961.0
2024-07-23 14:10:00,304.38,304.4,304.26,304.33,2506.0,300.8395,300.8592,300.7209,300.7901,2506.0
2024-07-23 14:15:00,304.31,304.42,304.31,304.33,3200.0,300.7703,300.879,300.7703,300.7901,3200.0
2024-07-23 14:20:00,304.33,304.41,304.3,304.41,2982.0,300.7901,300.8691,300.7604,300.8691,2982.0
2024-07-23 14:25:00,304.25,304.25,303.95,304.11,4367.0,300.711,300.711,300.4145,300.5726,4367.0
2024-07-23 14:30:00,304.09,304.17,304.09,304.15,3298.0,300.5529,300.6319,300.5529,300.6122,3298.0
2024-07-23 14:35:00,304.13,304.31,304.13,304.31,2282.0,300.5924,300.7703,300.5924,300.7703,2282.0
2024-07-23 14:40:00,304.22,304.22,304.12,304.16,2189.0,300.6813,300.6813,300.5825,300.622,2189.0
2024-07-23 14:45:00,304.12,304.2,304.12,304.14,2532.0,300.5825,300.6616,300.5825,300.6023,2532.0
2024-07-23 14:50:00,304.09,304.18,304.08,304.11,2864.0,300.5529,300.6418,300.543,300.5726,2864.0
2024-07-23 14:55:00,304.1,304.21,304.1,304.2,2936.0,300.5627,300.6715,300.5627,300.6616,2936.0
2024-07-23 15:00:00,304.17,304.18,304.1,304.11,3896.0,300.6319,300.6418,300.5627,300.5726,3896.0
2024-07-23 15:05:00,304.11,304.14,304.05,304.13,2598.0,300.5726,300.6023,300.5133,300.5924,2598.0
2024-07-23 15:10:00,304.15,304.22,304.13,304.18,4272.0,300.6122,300.6813,300.5924,300.6418,4272.0
2024-07-23 15:15:00,304.1,304.11,304.01,304.09,4259.0,300.5627,300.5726,300.4738,300.5529,4259.0
2024-07-23 15:20:00,304.1,304.28,304.08,304.27,5125.0,300.5627,300.7406,300.543,300.7308,5125.0
2024-07-23 15:25:00,304.28,304.31,304.19,304.22,4253.0,300.7406,300.7703,300.6517,300.6813,4253.0
2024-07-23 15:30:00,304.1,304.18,304.08,304.08,4022.0,300.5627,300.6418,300.543,300.543,4022.0
2024-07-23 15:35:00,304.07,304.1,303.95,303.95,3960.0,300.5331,300.5627,300.4145,300.4145,3960.0
2024-07-23 15:40:00,303.88,303.91,303.46,303.66,9108.0,300.3453,300.3749,299.9302,300.1279,9108.0
2024-07-23 15:45:00,303.67,303.83,303.62,303.79,6388.0,300.1377,300.2959,300.0883,300.2563,6388.0
2024-07-23 15:50:00,303.84,303.95,303.24,303.24,18521.0,300.3058,300.4145,299.7127,299.7127,18521.0
2024-07-23 15:55:00,303.26,303.53,303.19,303.45,34811.0,299.7325,299.9994,299.6633,299.9203,34811.0
2024-07-24 09:30:00,300.68,300.97,300.39,300.5,16716.0,297.1825,297.4691,296.8959,297.0046,16716.0
2024-07-24 09:35:00,300.47,300.55,300.32,300.33,2848.0,296.975,297.054,296.8267,296.8366,2848.0
2024-07-24 09:40:00,300.39,300.57,300.36,300.42,8423.0,296.8959,297.0738,296.8662,296.9255,8423.0
2024-07-24 09:45:00,300.6,300.64,300.29,300.29,4983.0,297.1034,297.143,296.7971,296.7971,4983.0
2024-07-24 09:50:00,300.0,300.1,299.78,299.82,2583.0,296.5104,296.6093,296.293,296.3325,2583.0
2024-07-24 09:55:00,299.78,299.78,299.46,299.61,16202.0,296.293,296.293,295.9767,296.125,16202.0
2024-07-24 10:00:00,299.47,299.69,299.42,299.43,4687.0,295.9866,296.204,295.9372,295.9471,4687.0
2024-07-24 10:05:00,299.43,299.43,299.26,299.38,5944.0,295.9471,295.9471,295.779,295.8976,5944.0
2024-07-24 10:10:00,299.31,299.31,299.04,299.04,1256.0,295.8285,295.8285,295.5616,295.5616,1256.0
2024-07-24 10:15:00,299.1,299.15,299.07,299.07,1237.0,295.6209,295.6703,295.5912,295.5912,1237.0
2024-07-24 10:20:00,299.09,299.3,299.08,299.3,1467.0,295.611,295.8186,295.6011,295.8186,1467.0
2024-07-24 10:25:00,299.22,299.35,299.12,299.34,908.0,295.7395,295.868,295.6407,295.8581,908.0
2024-07-24 10:30:00,299.31,299.42,299.23,299.23,8320.0,295.8285,295.9372,295.7494,295.7494,8320.0
2024-07-24 10:35:00,299.21,299.28,299.09,299.1,1488.0,295.7296,295.7988,295.611,295.6209,1488.0
2024-07-24 10:40:00,299.05,299.08,299.05,299.06,800.0,295.5715,295.6011,295.5715,295.5814,800.0
2024-07-24 10:45:00,299.09,299.11,298.99,299.09,2990.0,295.611,295.6308,295.5122,295.611,2990.0
2024-07-24 10:50:00,299.05,299.12,299.01,299.02,3185.0,295.5715,295.6407,295.5319,295.5418,3185.0
2024-07-24 10:55:00,299.02,299.25,299.02,299.15,10111.0,295.5418,295.7691,295.5418,295.6703,10111.0
2024-07-24 11:00:00,299.11,299.12,298.93,298.93,2131.0,295.6308,295.6407,295.4529,295.4529,2131.0
2024-07-24 11:05:00,298.79,298.82,298.71,298.8,2817.0,295.3145,295.3442,295.2354,295.3244,2817.0
2024-07-24 11:10:00,298.73,298.76,298.72,298.76,1300.0,295.2552,295.2848,295.2453,295.2848,1300.0
2024-07-24 11:15:00,298.76,298.77,298.58,298.6,3666.0,295.2848,295.2947,295.1069,295.1267,3666.0
2024-07-24 11:20:00,298.61,298.61,298.29,298.29,6540.0,295.1366,295.1366,294.8203,294.8203,6540.0
2024-07-24 11:25:00,298.32,298.67,298.32,298.67,6575.0,294.85,295.1959,294.85,295.1959,6575.0
2024-07-24 11:30:00,298.6,298.87,298.6,298.79,7906.0,295.1267,295.3936,295.1267,295.3145,7906.0
2024-07-24 11:35:00,298.74,298.85,298.67,298.85,2105.0,295.2651,295.3738,295.1959,295.3738,2105.0
2024-07-24 11:40:00,298.74,298.74,298.61,298.64,1617.0,295.2651,295.2651,295.1366,295.1662,1617.0
2024-07-24 11:45:00,298.62,298.65,298.54,298.54,6479.0,295.1465,295.1761,295.0674,295.0674,6479.0
2024-07-24 11:50:00,298.61,298.71,298.61,298.7,660.0,295.1366,295.2354,295.1366,295.2255,660.0
2024-07-24 11:55:00,298.57,298.59,298.43,298.45,5888.0,295.0971,295.1168,294.9587,294.9785,5888.0
2024-07-24 12:00:00,298.41,298.45,298.38,298.44,2263.0,294.9389,294.9785,294.9093,294.9686,2263.0
2024-07-24 12:05:00,298.38,298.41,298.16,298.24,15295.0,294.9093,294.9389,294.6918,294.7709,15295.0
2024-07-24 12:10:00,298.23,298.52,298.23,298.51,5917.0,294.761,295.0476,294.761,295.0378,5917.0
2024-07-24 12:15:00,298.53,298.73,298.45,298.59,23528.0,295.0575,295.2552,294.9785,295.1168,23528.0
2024-07-24 12:20:00,298.58,298.63,298.43,298.47,7297.0,295.1069,295.1564,294.9587,294.9982,7297.0
2024-07-24 12:25:00,298.42,298.43,298.31,298.31,7912.0,294.9488,294.9587,294.8401,294.8401,7912.0
2024-07-24 12:30:00,298.29,298.4,298.26,298.34,8495.0,294.8203,294.929,294.7907,294.8697,8495.0
2024-07-24 12:35:00,298.39,298.44,298.2,298.21,1820.0,294.9192,294.9686,294.7314,294.7412,1820.0
2024-07-24 12:40:00,298.17,298.21,297.99,298.0,3039.0,294.7017,294.7412,294.5238,294.5337,3039.0
2024-07-24 12:45:00,298.02,298.39,297.98,298.35,10152.0,294.5535,294.9192,294.5139,294.8796,10152.0
2024-07-24 12:50:00,298.17,298.18,298.07,298.07,1825.0,294.7017,294.7116,294.6029,294.6029,1825.0
2024-07-24 12:55:00,298.06,298.19,298.05,298.15,6240.0,294.593,294.7215,294.5831,294.6819,6240.0
2024-07-24 13:00:00,298.14,298.23,298.03,298.15,4426.0,294.6721,294.761,294.5633,294.6819,4426.0
2024-07-24 13:05:00,298.17,298.53,298.15,298.53,5534.0,294.7017,295.0575,294.6819,295.0575,5534.0
2024-07-24 13:10:00,298.55,298.63,298.5,298.5,4214.0,295.0773,295.1564,295.0279,295.0279,4214.0
2024-07-24 13:15:00,298.52,298.63,298.43,298.62,10663.0,295.0476,295.1564,294.9587,295.1465,10663.0
2024-07-24 13:20:00,298.56,298.7,298.42,298.5,18870.0,295.0872,295.2255,294.9488,295.0279,18870.0
2024-07-24 13:25:00,298.47,298.5,298.3,298.3,9994.0,294.9982,295.0279,294.8302,294.8302,9994.0
2024-07-24 13:30:00,298.27,298.43,298.19,298.43,3863.0,294.8005,294.9587,294.7215,294.9587,3863.0
2024-07-24 13:35:00,298.55,298.67,298.49,298.62,3941.0,295.0773,295.1959,295.018,295.1465,3941.0
2024-07-24 13:40:00,298.62,298.68,298.61,298.65,4909.0,295.1465,295.2058,295.1366,295.1761,4909.0
2024-07-24 13:45:00,298.6,298.6,298.33,298.33,1961.0,295.1267,295.1267,294.8599,294.8599,1961.0
2024-07-24 13:50:00,298.31,298.32,298.21,298.21,2416.0,294.8401,294.85,294.7412,294.7412,2416.0
2024-07-24 13:55:00,298.22,298.27,298.09,298.15,6407.0,294.7511,294.8005,294.6226,294.6819,6407.0
2024-07-24 14:00:00,298.16,298.18,298.0,298.0,6981.0,294.6918,294.7116,294.5337,294.5337,6981.0
2024-07-24 14:05:00,298.07,298.23,298.07,298.12,3129.0,294.6029,294.761,294.6029,294.6523,3129.0
2024-07-24 14:10:00,298.16,298.24,298.08,298.14,3528.0,294.6918,294.7709,294.6128,294.6721,3528.0
2024-07-24 14:15:00,298.17,298.21,297.98,297.98,4411.0,294.7017,294.7412,294.5139,294.5139,4411.0
2024-07-24 14:20:00,297.97,297.97,297.72,297.84,4279.0,294.504,294.504,294.2569,294.3756,4279.0
2024-07-24 14:25:00,297.91,297.94,297.77,297.77,6042.0,294.4447,294.4744,294.3064,294.3064,6042.0
2024-07-24 14:30:00,297.77,297.88,297.71,297.71,3000.0,294.3064,294.4151,294.2471,294.2471,3000.0
2024-07-24 14:35:00,297.7,297.81,297.7,297.75,6174.0,294.2372,294.3459,294.2372,294.2866,6174.0
2024-07-24 14:40:00,297.73,297.78,297.32,297.32,5528.0,294.2668,294.3162,293.8616,293.8616,5528.0
2024-07-24 14:45:00,297.31,297.49,297.11,297.11,3115.0,293.8517,294.0296,293.654,293.654,3115.0
2024-07-24 14:50:00,297.14,297.14,296.9,297.04,10644.0,293.6837,293.6837,293.4465,293.5849,10644.0
2024-07-24 14:55:00,297.06,297.29,297.06,297.25,6728.0,293.6046,293.8319,293.6046,293.7924,6728.0
2024-07-24 15:00:00,297.22,297.28,297.03,297.05,4206.0,293.7628,293.8221,293.575,293.5947,4206.0
2024-07-24 15:05:00,297.13,297.21,296.93,296.99,3999.0,293.6738,293.7529,293.4761,293.5354,3999.0
2024-07-24 15:10:00,297.02,297.06,296.97,297.04,4196.0,293.5651,293.6046,293.5157,293.5849,4196.0
2024-07-24 15:15:00,297.03,297.16,296.91,296.94,3859.0,293.575,293.7035,293.4564,293.486,3859.0
2024-07-24 15:20:00,296.96,297.08,296.95,297.05,7194.0,293.5058,293.6244,293.4959,293.5947,7194.0
2024-07-24 15:25:00,297.05,297.05,296.72,296.77,9172.0,293.5947,293.5947,293.2686,293.318,9172.0
2024-07-24 15:30:00,296.78,297.24,296.71,297.22,13376.0,293.3279,293.7825,293.2587,293.7628,13376.0
2024-07-24 15:35:00,297.23,297.29,297.12,297.18,4992.0,293.7726,293.8319,293.6639,293.7232,4992.0
2024-07-24 15:40:00,297.2,297.41,297.01,297.01,9735.0,293.743,293.9506,293.5552,293.5552,9735.0
2024-07-24 15:45:00,296.96,297.08,296.76,296.9,9694.0,293.5058,293.6244,293.3081,293.4465,9694.0
2024-07-24 15:50:00,296.93,297.02,296.07,296.07,17086.0,293.4761,293.5651,292.6261,292.6261,17086.0
2024-07-24 15:55:00,296.05,296.6,295.98,296.46,56095.0,292.6064,293.15,292.5372,293.0116,56095.0
2024-07-25 09:30:00,296.41,296.69,296.21,296.3,16475.0,292.9622,293.2389,292.7645,292.8535,16475.0
2024-07-25 09:35:00,296.16,296.4,296.02,296.08,10442.0,292.7151,292.9523,292.5767,292.636,10442.0
2024-07-25 09:40:00,296.29,296.6,296.24,296.43,3040.0,292.8436,293.15,292.7942,292.982,3040.0
2024-07-25 09:45:00,296.47,296.47,296.14,296.24,1200.0,293.0215,293.0215,292.6953,292.7942,1200.0
2024-07-25 09:50:00,296.45,296.45,296.31,296.39,2587.0,293.0017,293.0017,292.8633,292.9424,2587.0
2024-07-25 09:55:00,296.4,296.43,295.8,296.07,8240.0,292.9523,292.982,292.3593,292.6261,8240.0
2024-07-25 10:00:00,295.81,295.81,295.12,295.19,2355.0,292.3692,292.3692,291.6872,291.7564,2355.0
2024-07-25 10:05:00,295.28,295.29,294.77,294.77,6283.0,291.8453,291.8552,291.3413,291.3413,6283.0
2024-07-25 10:10:00,294.89,294.94,294.62,294.94,5882.0,291.4599,291.5093,291.193,291.5093,5882.0
2024-07-25 10:15:00,294.97,295.61,294.97,295.39,2740.0,291.5389,292.1715,291.5389,291.954,2740.0
2024-07-25 10:20:00,295.61,295.88,295.6,295.88,329.0,292.1715,292.4383,292.1616,292.4383,329.0
2024-07-25 10:25:00,296.09,296.44,295.93,296.44,9575.0,292.6459,292.9918,292.4878,292.9918,9575.0
2024-07-25 10:30:00,296.32,296.39,296.09,296.09,909.0,292.8732,292.9424,292.6459,292.6459,909.0
2024-07-25 10:35:00,296.3,296.53,296.27,296.32,2070.0,292.8535,293.0808,292.8238,292.8732,2070.0
2024-07-25 10:40:00,296.31,296.44,296.15,296.44,1300.0,292.8633,292.9918,292.7052,292.9918,1300.0
2024-07-25 10:45:00,296.79,296.84,296.56,296.84,3593.0,293.3378,293.3872,293.1104,293.3872,3593.0
2024-07-25 10:50:00,296.91,297.26,296.91,297.15,2000.0,293.4564,293.8023,293.4564,293.6936,2000.0
2024-07-25 10:55:00,297.05,297.57,296.99,297.54,1869.0,293.5947,294.1087,293.5354,294.079,1869.0
2024-07-25 11:00:00,297.48,297.48,297.24,297.27,2434.0,294.0197,294.0197,293.7825,293.8122,2434.0
2024-07-25 11:05:00,297.29,297.5,297.22,297.42,960.0,293.8319,294.0395,293.7628,293.9604,960.0
2024-07-25 11:10:00,297.49,298.15,297.49,298.15,4219.0,294.0296,294.6819,294.0296,294.6819,4219.0
2024-07-25 11:15:00,298.13,298.57,298.13,298.35,6801.0,294.6622,295.0971,294.6622,294.8796,6801.0
2024-07-25 11:20:00,298.15,298.15,297.79,297.95,3372.0,294.6819,294.6819,294.3261,294.4843,3372.0
2024-07-25 11:25:00,297.93,297.93,297.68,297.78,1435.0,294.4645,294.4645,294.2174,294.3162,1435.0
2024-07-25 11:30:00,297.82,297.87,297.66,297.87,2189.0,294.3558,294.4052,294.1976,294.4052,2189.0
2024-07-25 11:35:00,297.82,297.91,297.74,297.88,737.0,294.3558,294.4447,294.2767,294.4151,737.0
2024-07-25 11:40:00,297.8,297.8,297.42,297.5,1519.0,294.336,294.336,293.9604,294.0395,1519.0
2024-07-25 11:45:00,297.74,297.93,297.73,297.8,1732.0,294.2767,294.4645,294.2668,294.336,1732.0
2024-07-25 11:50:00,297.69,298.02,297.69,298.01,5058.0,294.2273,294.5535,294.2273,294.5436,5058.0
2024-07-25 11:55:00,297.98,298.18,297.79,298.18,1256.0,294.5139,294.7116,294.3261,294.7116,1256.0
2024-07-25 12:00:00,298.28,298.59,298.18,298.56,14589.0,294.8104,295.1168,294.7116,295.0872,14589.0
2024-07-25 12:05:00,298.53,298.53,298.01,298.19,6113.0,295.0575,295.0575,294.5436,294.7215,6113.0
2024-07-25 12:10:00,298.39,298.87,298.39,298.85,14861.0,294.9192,295.3936,294.9192,295.3738,14861.0
2024-07-25 12:15:00,298.77,299.2,298.77,299.18,3553.0,295.2947,295.7197,295.2947,295.7,3553.0
2024-07-25 12:20:00,299.11,299.57,299.06,299.55,8575.0,295.6308,296.0854,295.5814,296.0657,8575.0
2024-07-25 12:25:00,299.44,299.47,299.26,299.47,1860.0,295.9569,295.9866,295.779,295.9866,1860.0
2024-07-25 12:30:00,299.41,299.55,299.23,299.47,1943.0,295.9273,296.0657,295.7494,295.9866,1943.0
2024-07-25 12:35:00,299.52,299.52,299.34,299.49,969.0,296.036,296.036,295.8581,296.0064,969.0
2024-07-25 12:40:00,299.64,299.64,299.52,299.56,1853.0,296.1546,296.1546,296.036,296.0755,1853.0
2024-07-25 12:45:00,299.63,299.63,299.23,299.39,7477.0,296.1447,296.1447,295.7494,295.9075,7477.0
2024-07-25 12:50:00,299.34,299.34,299.2,299.31,1000.0,295.8581,295.8581,295.7197,295.8285,1000.0
2024-07-25 12:55:00,299.34,299.57,299.34,299.44,2316.0,295.8581,296.0854,295.8581,295.9569,2316.0
2024-07-25 13:00:00,299.58,299.93,299.49,299.93,3200.0,296.0953,296.4412,296.0064,296.4412,3200.0
2024-07-25 13:05:00,299.74,300.09,299.71,300.09,4956.0,296.2535,296.5994,296.2238,296.5994,4956.0
2024-07-25 13:10:00,300.18,300.21,299.69,299.71,7362.0,296.6883,296.718,296.204,296.2238,7362.0
2024-07-25 13:15:00,299.48,299.48,299.11,299.17,5327.0,295.9965,295.9965,295.6308,295.6901,5327.0
2024-07-25 13:20:00,299.18,299.21,298.7,298.7,8205.0,295.7,295.7296,295.2255,295.2255,8205.0
2024-07-25 13:25:00,298.71,298.84,298.61,298.61,4057.0,295.2354,295.3639,295.1366,295.1366,4057.0
2024-07-25 13:30:00,298.75,298.81,298.57,298.6,1338.0,295.275,295.3343,295.0971,295.1267,1338.0
2024-07-25 13:35:00,298.65,298.77,298.56,298.77,7627.0,295.1761,295.2947,295.0872,295.2947,7627.0
2024-07-25 13:40:00,298.91,298.91,298.71,298.76,2699.0,295.4331,295.4331,295.2354,295.2848,2699.0
2024-07-25 13:45:00,298.74,298.74,298.48,298.56,900.0,295.2651,295.2651,295.0081,295.0872,900.0
2024-07-25 13:50:00,298.49,298.64,298.38,298.54,7093.0,295.018,295.1662,294.9093,295.0674,7093.0
2024-07-25 13:55:00,298.41,298.72,298.38,298.63,4728.0,294.9389,295.2453,294.9093,295.1564,4728.0
2024-07-25 14:00:00,298.58,298.58,298.23,298.23,1406.0,295.1069,295.1069,294.761,294.761,1406.0
2024-07-25 14:05:00,298.23,298.31,297.9,297.9,9231.0,294.761,294.8401,294.4349,294.4349,9231.0
2024-07-25 14:10:00,297.92,298.05,297.84,297.93,2412.0,294.4546,294.5831,294.3756,294.4645,2412.0
2024-07-25 14:15:00,297.91,298.0,297.8,297.89,3295.0,294.4447,294.5337,294.336,294.425,3295.0
2024-07-25 14:20:00,297.91,297.91,297.53,297.54,2158.0,294.4447,294.4447,294.0692,294.079,2158.0
2024-07-25 14:25:00,297.73,297.93,297.73,297.74,1974.0,294.2668,294.4645,294.2668,294.2767,1974.0
2024-07-25 14:30:00,297.76,298.01,297.76,297.96,2262.0,294.2965,294.5436,294.2965,294.4942,2262.0
2024-07-25 14:35:00,297.97,297.97,297.55,297.72,1381.0,294.504,294.504,294.0889,294.2569,1381.0
2024-07-25 14:40:00,297.63,297.69,297.29,297.34,1965.0,294.168,294.2273,293.8319,293.8814,1965.0
2024-07-25 14:45:00,297.25,297.25,296.63,296.64,5910.0,293.7924,293.7924,293.1796,293.1895,5910.0
2024-07-25 14:50:00,296.72,296.83,296.45,296.48,5388.0,293.2686,293.3773,293.0017,293.0314,5388.0
2024-07-25 14:55:00,296.43,296.72,296.43,296.61,1370.0,292.982,293.2686,292.982,293.1599,1370.0
2024-07-25 15:00:00,296.66,296.93,296.57,296.6,1937.0,293.2093,293.4761,293.1203,293.15,1937.0
2024-07-25 15:05:00,296.7,296.82,296.65,296.65,1971.0,293.2488,293.3674,293.1994,293.1994,1971.0
2024-07-25 15:10:00,296.68,296.85,296.55,296.83,4643.0,293.229,293.3971,293.1006,293.3773,4643.0
2024-07-25 15:15:00,296.8,297.04,296.7,296.95,5562.0,293.3476,293.5849,293.2488,293.4959,5562.0
2024-07-25 15:20:00,296.98,297.61,296.9,297.44,3406.0,293.5256,294.1482,293.4465,293.9802,3406.0
2024-07-25 15:25:00,297.61,298.07,297.6,297.82,5236.0,294.1482,294.6029,294.1383,294.3558,5236.0
2024-07-25 15:30:00,297.8,297.88,297.43,297.48,6617.0,294.336,294.4151,293.9703,294.0197,6617.0
2024-07-25 15:35:00,297.38,297.38,296.84,296.94,4755.0,293.9209,293.9209,293.3872,293.486,4755.0
2024-07-25 15:40:00,296.73,297.02,296.69,296.7,6124.0,293.2785,293.5651,293.2389,293.2488,6124.0
2024-07-25 15:45:00,296.7,296.74,296.13,296.67,27460.0,293.2488,293.2883,292.6854,293.2192,27460.0
2024-07-25 15:50:00,296.69,296.69,295.64,295.65,31833.0,293.2389,293.2389,292.2011,292.211,31833.0
2024-07-25 15:55:00,295.58,295.82,295.14,295.3,82667.0,292.1418,292.379,291.707,291.8651,82667.0
2024-07-26 09:30:00,297.38,297.55,297.1,297.33,19341.0,293.9209,294.0889,293.6442,293.8715,19341.0
2024-07-26 09:35:00,297.33,297.94,297.33,297.8,12461.0,293.8715,294.4744,293.8715,294.336,12461.0
2024-07-26 09:40:00,297.87,297.95,297.35,297.94,3014.0,294.4052,294.4843,293.8913,294.4744,3014.0
2024-07-26 09:45:00,297.97,298.05,297.6,297.79,2133.0,294.504,294.5831,294.1383,294.3261,2133.0
2024-07-26 09:50:00,297.68,297.8,297.51,297.57,8626.0,294.2174,294.336,294.0494,294.1087,8626.0
2024-07-26 09:55:00,297.73,297.89,297.73,297.89,1182.0,294.2668,294.425,294.2668,294.425,1182.0
2024-07-26 10:00:00,297.69,298.46,297.69,298.26,3455.0,294.2273,294.9883,294.2273,294.7907,3455.0
2024-07-26 10:05:00,298.02,298.02,297.46,297.46,1739.0,294.5535,294.5535,294.0,294.0,1739.0
2024-07-26 10:10:00,297.57,298.01,297.57,297.96,1180.0,294.1087,294.5436,294.1087,294.4942,1180.0
2024-07-26 10:15:00,297.61,297.66,297.61,297.65,400.0,294.1482,294.1976,294.1482,294.1878,400.0
2024-07-26 10:20:00,297.86,298.32,297.82,298.3,1407.0,294.3953,294.85,294.3558,294.8302,1407.0
2024-07-26 10:25:00,298.3,298.63,298.29,298.46,6957.0,294.8302,295.1564,294.8203,294.9883,6957.0
2024-07-26 10:30:00,298.31,298.31,297.21,297.21,15138.0,294.8401,294.8401,293.7529,293.7529,15138.0
2024-07-26 10:35:00,297.22,297.47,297.19,297.37,2596.0,293.7628,294.0099,293.7331,293.911,2596.0
2024-07-26 10:40:00,297.36,297.87,297.36,297.8,2000.0,293.9011,294.4052,293.9011,294.336,2000.0
2024-07-26 10:45:00,297.6,297.85,297.49,297.67,1700.0,294.1383,294.3854,294.0296,294.2075,1700.0
2024-07-26 10:50:00,297.56,297.68,297.47,297.66,1200.0,294.0988,294.2174,294.0099,294.1976,1200.0
2024-07-26 10:55:00,297.63,298.07,297.59,298.07,858.0,294.168,294.6029,294.1285,294.6029,858.0
2024-07-26 11:00:00,298.06,298.25,298.06,298.23,870.0,294.593,294.7808,294.593,294.761,870.0
2024-07-26 11:05:00,298.32,298.33,298.32,298.33,994.0,294.85,294.8599,294.85,294.8599,994.0
2024-07-26 11:10:00,298.18,298.21,298.05,298.05,6505.0,294.7116,294.7412,294.5831,294.5831,6505.0
2024-07-26 11:15:00,298.0,298.0,297.74,297.86,2425.0,294.5337,294.5337,294.2767,294.3953,2425.0
2024-07-26 11:20:00,297.79,298.14,297.79,298.09,1237.0,294.3261,294.6721,294.3261,294.6226,1237.0
2024-07-26 11:25:00,298.16,298.16,297.88,297.98,1643.0,294.6918,294.6918,294.4151,294.5139,1643.0
2024-07-26 11:30:00,297.98,298.23,297.98,298.13,2263.0,294.5139,294.761,294.5139,294.6622,2263.0
2024-07-26 11:35:00,297.9,298.3,297.87,298.29,11634.0,294.4349,294.8302,294.4052,294.8203,11634.0
2024-07-26 11:40:00,298.28,298.36,298.17,298.36,3051.0,294.8104,294.8895,294.7017,294.8895,3051.0
2024-07-26 11:45:00,298.47,298.6,298.41,298.51,16677.0,294.9982,295.1267,294.9389,295.0378,16677.0
2024-07-26 11:50:00,298.67,298.68,298.62,298.64,962.0,295.1959,295.2058,295.1465,295.1662,962.0
2024-07-26 11:55:00,298.69,298.94,298.66,298.94,2882.0,295.2157,295.4628,295.186,295.4628,2882.0
2024-07-26 12:00:00,298.95,299.25,298.9,299.22,1748.0,295.4726,295.7691,295.4232,295.7395,1748.0
2024-07-26 12:05:00,299.27,299.34,299.27,299.34,1213.0,295.7889,295.8581,295.7889,295.8581,1213.0
2024-07-26 12:10:00,299.43,299.43,299.3,299.3,200.0,295.9471,295.9471,295.8186,295.8186,200.0
2024-07-26 12:15:00,299.14,299.23,299.12,299.13,3456.0,295.6604,295.7494,295.6407,295.6505,3456.0
2024-07-26 12:20:00,299.06,299.2,299.06,299.16,1081.0,295.5814,295.7197,295.5814,295.6802,1081.0
2024-07-26 12:25:00,299.25,299.4,299.24,299.4,1100.0,295.7691,295.9174,295.7593,295.9174,1100.0
2024-07-26 12:30:00,299.38,299.51,299.36,299.47,994.0,295.8976,296.0261,295.8779,295.9866,994.0
2024-07-26 12:35:00,299.2,299.37,299.16,299.36,13187.0,295.7197,295.8878,295.6802,295.8779,13187.0
2024-07-26 12:40:00,299.36,299.53,299.36,299.53,3373.0,295.8779,296.0459,295.8779,296.0459,3373.0
2024-07-26 12:45:00,299.69,299.75,299.56,299.61,1700.0,296.204,296.2633,296.0755,296.125,1700.0
2024-07-26 12:50:00,299.59,299.9,299.59,299.9,683.0,296.1052,296.4116,296.1052,296.4116,683.0
2024-07-26 12:55:00,299.8,299.93,299.78,299.9,2586.0,296.3128,296.4412,296.293,296.4116,2586.0
2024-07-26 13:00:00,299.96,299.98,299.74,299.78,1418.0,296.4709,296.4907,296.2535,296.293,1418.0
2024-07-26 13:05:00,299.87,299.88,299.68,299.72,906.0,296.3819,296.3918,296.1941,296.2337,906.0
2024-07-26 13:10:00,299.75,299.77,299.71,299.71,1356.0,296.2633,296.2831,296.2238,296.2238,1356.0
2024-07-26 13:15:00,299.85,299.85,299.79,299.82,2040.0,296.3622,296.3622,296.3029,296.3325,2040.0
2024-07-26 13:20:00,299.83,299.87,299.77,299.83,4245.0,296.3424,296.3819,296.2831,296.3424,4245.0
2024-07-26 13:25:00,299.87,300.07,299.87,300.06,1232.0,296.3819,296.5796,296.3819,296.5697,1232.0
2024-07-26 13:30:00,300.04,300.08,299.4,299.4,2030.0,296.55,296.5895,295.9174,295.9174,2030.0
2024-07-26 13:35:00,299.17,299.17,298.58,298.7,5837.0,295.6901,295.6901,295.1069,295.2255,5837.0
2024-07-26 13:40:00,298.75,298.76,298.49,298.76,2190.0,295.275,295.2848,295.018,295.2848,2190.0
2024-07-26 13:45:00,298.71,299.17,298.68,298.77,5918.0,295.2354,295.6901,295.2058,295.2947,5918.0
2024-07-26 13:50:00,298.75,298.97,298.55,298.97,2155.0,295.275,295.4924,295.0773,295.4924,2155.0
2024-07-26 13:55:00,298.9,298.96,298.85,298.93,862.0,295.4232,295.4825,295.3738,295.4529,862.0
2024-07-26 14:00:00,298.93,299.16,298.93,299.16,932.0,295.4529,295.6802,295.4529,295.6802,932.0
2024-07-26 14:05:00,298.95,299.09,298.88,299.06,1150.0,295.4726,295.611,295.4035,295.5814,1150.0
2024-07-26 14:10:00,299.09,299.19,299.09,299.15,1396.0,295.611,295.7098,295.611,295.6703,1396.0
2024-07-26 14:15:00,299.13,299.15,299.13,299.15,300.0,295.6505,295.6703,295.6505,295.6703,300.0
2024-07-26 14:20:00,298.74,298.86,298.73,298.82,1368.0,295.2651,295.3837,295.2552,295.3442,1368.0
2024-07-26 14:25:00,298.85,298.97,298.84,298.84,700.0,295.3738,295.4924,295.3639,295.3639,700.0
2024-07-26 14:30:00,298.72,298.84,298.55,298.84,2947.0,295.2453,295.3639,295.0773,295.3639,2947.0
2024-07-26 14:35:00,298.91,298.91,298.76,298.78,1271.0,295.4331,295.4331,295.2848,295.3046,1271.0
2024-07-26 14:40:00,298.64,298.64,298.29,298.55,1300.0,295.1662,295.1662,294.8203,295.0773,1300.0
2024-07-26 14:45:00,298.64,298.67,298.44,298.59,1222.0,295.1662,295.1959,294.9686,295.1168,1222.0
2024-07-26 14:50:00,298.54,298.62,298.41,298.41,3053.0,295.0674,295.1465,294.9389,294.9389,3053.0
2024-07-26 14:55:00,298.26,298.41,298.2,298.32,1431.0,294.7907,294.9389,294.7314,294.85,1431.0
2024-07-26 15:00:00,298.18,298.2,298.07,298.1,986.0,294.7116,294.7314,294.6029,294.6325,986.0
2024-07-26 15:05:00,298.11,298.36,297.96,298.36,2141.0,294.6424,294.8895,294.4942,294.8895,2141.0
2024-07-26 15:10:00,298.3,298.61,298.3,298.46,4100.0,294.8302,295.1366,294.8302,294.9883,4100.0
2024-07-26 15:15:00,298.43,298.5,298.19,298.36,3605.0,294.9587,295.0279,294.7215,294.8895,3605.0
2024-07-26 15:20:00,298.35,298.7,298.35,298.67,9400.0,294.8796,295.2255,294.8796,295.1959,9400.0
2024-07-26 15:25:00,298.73,299.02,298.69,298.86,8269.0,295.2552,295.5418,295.2157,295.3837,8269.0
2024-07-26 15:30:00,298.86,298.86,297.93,298.05,11659.0,295.3837,295.3837,294.4645,294.5831,11659.0
2024-07-26 15:35:00,297.97,298.24,297.97,298.21,4262.0,294.504,294.7709,294.504,294.7412,4262.0
2024-07-26 15:40:00,298.25,298.62,298.22,298.6,5994.0,294.7808,295.1465,294.7511,295.1267,5994.0
2024-07-26 15:45:00,298.71,298.83,298.54,298.69,21065.0,295.2354,295.354,295.0674,295.2157,21065.0
2024-07-26 15:50:00,298.79,298.89,298.0,298.0,10833.0,295.3145,295.4133,294.5337,294.5337,10833.0
2024-07-26 15:55:00,298.01,298.74,297.8,298.67,51451.0,294.5436,295.2651,294.336,295.1959,51451.0
2024-07-29 09:30:00,299.63,299.63,299.03,299.1,19568.0,296.1447,296.1447,295.5517,295.6209,19568.0
2024-07-29 09:35:00,299.05,299.39,298.89,299.39,8086.0,295.5715,295.9075,295.4133,295.9075,8086.0
2024-07-29 09:40:00,299.34,299.51,299.21,299.4,3944.0,295.8581,296.0261,295.7296,295.9174,3944.0
2024-07-29 09:45:00,299.74,299.74,299.37,299.43,5943.0,296.2535,296.2535,295.8878,295.9471,5943.0
2024-07-29 09:50:00,299.46,299.49,299.11,299.38,29954.0,295.9767,296.0064,295.6308,295.8976,29954.0
2024-07-29 09:55:00,299.53,299.84,299.49,299.81,9736.0,296.0459,296.3523,296.0064,296.3226,9736.0
2024-07-29 10:00:00,300.06,300.09,299.94,299.94,9807.0,296.5697,296.5994,296.4511,296.4511,9807.0
2024-07-29 10:05:00,300.02,300.11,299.7,299.7,12222.0,296.5302,296.6191,296.2139,296.2139,12222.0
2024-07-29 10:10:00,299.6,299.6,299.13,299.13,417.0,296.1151,296.1151,295.6505,295.6505,417.0
2024-07-29 10:15:00,299.13,299.13,299.13,299.13,0.0,295.6505,295.6505,295.6505,295.6505,0.0
2024-07-29 10:20:00,299.23,299.59,299.21,299.59,2362.0,295.7494,296.1052,295.7296,296.1052,2362.0
2024-07-29 10:25:00,299.27,299.27,299.13,299.15,1629.0,295.7889,295.7889,295.6505,295.6703,1629.0
2024-07-29 10:30:00,298.67,298.68,298.64,298.66,1513.0,295.1959,295.2058,295.1662,295.186,1513.0
2024-07-29 10:35:00,298.65,298.99,298.65,298.92,1231.0,295.1761,295.5122,295.1761,295.443,1231.0
2024-07-29 10:40:00,299.18,299.18,299.13,299.13,1601.0,295.7,295.7,295.6505,295.6505,1601.0
2024-07-29 10:45:00,299.15,299.16,299.1,299.1,1117.0,295.6703,295.6802,295.6209,295.6209,1117.0
2024-07-29 10:50:00,298.67,298.67,298.64,298.65,4209.0,295.1959,295.1959,295.1662,295.1761,4209.0
2024-07-29 10:55:00,298.63,298.82,298.63,298.68,3738.0,295.1564,295.3442,295.1564,295.2058,3738.0
2024-07-29 11:00:00,298.56,298.56,298.39,298.41,4823.0,295.0872,295.0872,294.9192,294.9389,4823.0
2024-07-29 11:05:00,298.44,298.49,298.29,298.36,2234.0,294.9686,295.018,294.8203,294.8895,2234.0
2024-07-29 11:10:00,298.36,298.36,298.1,298.26,3818.0,294.8895,294.8895,294.6325,294.7907,3818.0
2024-07-29 11:15:00,298.14,298.23,298.11,298.15,2809.0,294.6721,294.761,294.6424,294.6819,2809.0
2024-07-29 11:20:00,298.16,298.33,298.16,298.23,1651.0,294.6918,294.8599,294.6918,294.761,1651.0
2024-07-29 11:25:00,298.29,298.47,298.29,298.38,750.0,294.8203,294.9982,294.8203,294.9093,750.0
2024-07-29 11:30:00,298.45,298.45,297.74,297.74,1503.0,294.9785,294.9785,294.2767,294.2767,1503.0
2024-07-29 11:35:00,297.86,298.16,297.86,298.13,1286.0,294.3953,294.6918,294.3953,294.6622,1286.0
2024-07-29 11:40:00,298.13,298.33,298.12,298.33,3228.0,294.6622,294.8599,294.6523,294.8599,3228.0
2024-07-29 11:45:00,298.4,298.98,298.4,298.98,6273.0,294.929,295.5023,294.929,295.5023,6273.0
2024-07-29 11:50:00,299.01,299.11,298.98,299.0,2127.0,295.5319,295.6308,295.5023,295.5221,2127.0
2024-07-29 11:55:00,299.08,299.39,299.08,299.33,1300.0,295.6011,295.9075,295.6011,295.8482,1300.0
2024-07-29 12:00:00,299.4,299.49,299.39,299.49,697.0,295.9174,296.0064,295.9075,296.0064,697.0
2024-07-29 12:05:00,299.63,299.65,299.62,299.63,1063.0,296.1447,296.1645,296.1348,296.1447,1063.0
2024-07-29 12:10:00,299.57,299.57,299.57,299.57,101.0,296.0854,296.0854,296.0854,296.0854,101.0
2024-07-29 12:15:00,299.74,299.9,299.74,299.83,2946.0,296.2535,296.4116,296.2535,296.3424,2946.0
2024-07-29 12:20:00,299.76,299.8,299.76,299.79,419.0,296.2732,296.3128,296.2732,296.3029,419.0
2024-07-29 12:25:00,299.7,299.7,299.44,299.51,1977.0,296.2139,296.2139,295.9569,296.0261,1977.0
2024-07-29 12:30:00,299.51,299.71,299.51,299.69,586.0,296.0261,296.2238,296.0261,296.204,586.0
2024-07-29 12:35:00,299.68,299.7,299.6,299.6,877.0,296.1941,296.2139,296.1151,296.1151,877.0
2024-07-29 12:40:00,299.75,299.81,299.7,299.72,1272.0,296.2633,296.3226,296.2139,296.2337,1272.0
2024-07-29 12:45:00,299.66,299.8,299.62,299.69,1927.0,296.1744,296.3128,296.1348,296.204,1927.0
2024-07-29 12:50:00,299.67,299.67,299.5,299.5,759.0,296.1843,296.1843,296.0162,296.0162,759.0
2024-07-29 12:55:00,299.72,299.75,299.63,299.63,821.0,296.2337,296.2633,296.1447,296.1447,821.0
2024-07-29 13:00:00,299.51,299.66,299.5,299.55,1856.0,296.0261,296.1744,296.0162,296.0657,1856.0
2024-07-29 13:05:00,299.64,299.65,299.57,299.57,1203.0,296.1546,296.1645,296.0854,296.0854,1203.0
2024-07-29 13:10:00,299.75,299.99,299.75,299.93,1810.0,296.2633,296.5005,296.2633,296.4412,1810.0
2024-07-29 13:15:00,299.79,299.89,299.57,299.8,1992.0,296.3029,296.4017,296.0854,296.3128,1992.0
2024-07-29 13:20:00,299.51,299.53,299.49,299.51,616.0,296.0261,296.0459,296.0064,296.0261,616.0
2024-07-29 13:25:00,299.44,299.44,299.13,299.13,1326.0,295.9569,295.9569,295.6505,295.6505,1326.0
2024-07-29 13:30:00,299.05,299.11,298.93,299.11,3146.0,295.5715,295.6308,295.4529,295.6308,3146.0
2024-07-29 13:35:00,299.12,299.2,299.06,299.19,1363.0,295.6407,295.7197,295.5814,295.7098,1363.0
2024-07-29 13:40:00,299.33,299.37,299.17,299.17,3072.0,295.8482,295.8878,295.6901,295.6901,3072.0
2024-07-29 13:45:00,299.16,299.28,299.16,299.16,1400.0,295.6802,295.7988,295.6802,295.6802,1400.0
2024-07-29 13:50:00,299.21,299.29,299.11,299.11,1613.0,295.7296,295.8087,295.6308,295.6308,1613.0
2024-07-29 13:55:00,299.03,299.24,299.03,299.13,2129.0,295.5517,295.7593,295.5517,295.6505,2129.0
2024-07-29 14:00:00,299.14,299.14,298.91,298.97,1667.0,295.6604,295.6604,295.4331,295.4924,1667.0
2024-07-29 14:05:00,299.03,299.1,298.83,298.86,2711.0,295.5517,295.6209,295.354,295.3837,2711.0
2024-07-29 14:10:00,298.94,299.06,298.87,299.02,5300.0,295.4628,295.5814,295.3936,295.5418,5300.0
2024-07-29 14:15:00,298.95,298.96,298.73,298.95,6404.0,295.4726,295.4825,295.2552,295.4726,6404.0
2024-07-29 14:20:00,298.92,299.06,298.88,298.88,1600.0,295.443,295.5814,295.4035,295.4035,1600.0
2024-07-29 14:25:00,298.91,298.98,298.86,298.86,3080.0,295.4331,295.5023,295.3837,295.3837,3080.0
2024-07-29 14:30:00,298.86,298.86,298.72,298.78,1214.0,295.3837,295.3837,295.2453,295.3046,1214.0
2024-07-29 14:35:00,298.77,298.81,298.7,298.7,1300.0,295.2947,295.3343,295.2255,295.2255,1300.0
2024-07-29 14:40:00,298.68,299.0,298.68,298.88,2286.0,295.2058,295.5221,295.2058,295.4035,2286.0
2024-07-29 14:45:00,298.87,298.87,298.68,298.74,1200.0,295.3936,295.3936,295.2058,295.2651,1200.0
2024-07-29 14:50:00,298.73,298.76,298.62,298.71,4316.0,295.2552,295.2848,295.1465,295.2354,4316.0
2024-07-29 14:55:00,298.73,298.99,298.73,298.98,3226.0,295.2552,295.5122,295.2552,295.5023,3226.0
2024-07-29 15:00:00,298.99,299.19,298.78,299.13,4181.0,295.5122,295.7098,295.3046,295.6505,4181.0
2024-07-29 15:05:00,299.16,299.23,298.96,299.01,4011.0,295.6802,295.7494,295.4825,295.5319,4011.0
2024-07-29 15:10:00,299.06,299.2,299.04,299.14,11122.0,295.5814,295.7197,295.5616,295.6604,11122.0
2024-07-29 15:15:00,299.15,299.15,298.92,299.06,30606.0,295.6703,295.6703,295.443,295.5814,30606.0
2024-07-29 15:20:00,299.04,299.27,298.98,299.21,32955.0,295.5616,295.7889,295.5023,295.7296,32955.0
2024-07-29 15:25:00,299.16,299.24,299.07,299.18,32132.0,295.6802,295.7593,295.5912,295.7,32132.0
2024-07-29 15:30:00,299.2,299.26,299.11,299.25,26136.0,295.7197,295.779,295.6308,295.7691,26136.0
2024-07-29 15:35:00,299.26,299.46,299.21,299.45,36651.0,295.779,295.9767,295.7296,295.9668,36651.0
2024-07-29 15:40:00,299.45,299.53,299.38,299.47,44571.0,295.9668,296.0459,295.8976,295.9866,44571.0
2024-07-29 15:45:00,299.45,299.53,299.29,299.32,38148.0,295.9668,296.0459,295.8087,295.8383,38148.0
2024-07-29 15:50:00,299.36,299.51,299.0,299.03,57173.0,295.8779,296.0261,295.5221,295.5517,57173.0
2024-07-29 15:55:00,299.08,299.11,298.73,298.86,131030.0,295.6011,295.6308,295.2552,295.3837,131030.0
2024-07-30 09:30:00,299.38,299.76,299.38,299.74,5946.0,295.8976,296.2732,295.8976,296.2535,5946.0
2024-07-30 09:35:00,299.79,299.98,299.76,299.98,1545.0,296.3029,296.4907,296.2732,296.4907,1545.0
2024-07-30 09:40:00,300.03,300.24,299.88,299.95,4202.0,296.5401,296.7476,296.3918,296.461,4202.0
2024-07-30 09:45:00,299.81,299.9,299.77,299.85,2039.0,296.3226,296.4116,296.2831,296.3622,2039.0
2024-07-30 09:50:00,299.68,299.79,299.67,299.67,2745.0,296.1941,296.3029,296.1843,296.1843,2745.0
2024-07-30 09:55:00,299.58,299.66,299.56,299.65,1100.0,296.0953,296.1744,296.0755,296.1645,1100.0
2024-07-30 10:00:00,299.43,299.57,299.02,299.15,15465.0,295.9471,296.0854,295.5418,295.6703,15465.0
2024-07-30 10:05:00,299.14,299.62,299.13,299.48,7229.0,295.6604,296.1348,295.6505,295.9965,7229.0
2024-07-30 10:10:00,299.43,299.43,299.18,299.27,3844.0,295.9471,295.9471,295.7,295.7889,3844.0
2024-07-30 10:15:00,299.34,299.48,299.25,299.48,1616.0,295.8581,295.9965,295.7691,295.9965,1616.0
2024-07-30 10:20:00,299.19,299.21,298.93,299.14,2600.0,295.7098,295.7296,295.4529,295.6604,2600.0
2024-07-30 10:25:00,299.01,299.17,298.92,298.92,1234.0,295.5319,295.6901,295.443,295.443,1234.0
2024-07-30 10:30:00,298.95,299.03,298.9,298.97,2599.0,295.4726,295.5517,295.4232,295.4924,2599.0
2024-07-30 10:35:00,298.78,298.8,298.42,298.7,13805.0,295.3046,295.3244,294.9488,295.2255,13805.0
2024-07-30 10:40:00,298.76,298.77,298.63,298.71,5552.0,295.2848,295.2947,295.1564,295.2354,5552.0
2024-07-30 10:45:00,298.71,298.94,298.68,298.78,11801.0,295.2354,295.4628,295.2058,295.3046,11801.0
2024-07-30 10:50:00,298.79,298.93,298.61,298.62,1733.0,295.3145,295.4529,295.1366,295.1465,1733.0
2024-07-30 10:55:00,298.68,298.78,298.33,298.37,3500.0,295.2058,295.3046,294.8599,294.8994,3500.0
2024-07-30 11:00:00,298.33,298.38,297.32,297.32,6777.0,294.8599,294.9093,293.8616,293.8616,6777.0
2024-07-30 11:05:00,297.25,297.26,297.0,297.18,2609.0,293.7924,293.8023,293.5453,293.7232,2609.0
2024-07-30 11:10:00,297.14,297.62,297.14,297.29,2901.0,293.6837,294.1581,293.6837,293.8319,2901.0
2024-07-30 11:15:00,297.36,297.62,297.35,297.62,6696.0,293.9011,294.1581,293.8913,294.1581,6696.0
2024-07-30 11:20:00,297.65,297.72,297.55,297.65,1813.0,294.1878,294.2569,294.0889,294.1878,1813.0
2024-07-30 11:25:00,297.65,297.73,297.62,297.62,2719.0,294.1878,294.2668,294.1581,294.1581,2719.0
2024-07-30 11:30:00,297.52,297.59,297.33,297.37,1929.0,294.0593,294.1285,293.8715,293.911,1929.0
2024-07-30 11:35:00,297.43,297.43,296.93,296.97,1300.0,293.9703,293.9703,293.4761,293.5157,1300.0
2024-07-30 11:40:00,296.89,296.92,296.71,296.8,6525.0,293.4366,293.4663,293.2587,293.3476,6525.0
2024-07-30 11:45:00,296.75,296.91,296.65,296.79,3591.0,293.2982,293.4564,293.1994,293.3378,3591.0
2024-07-30 11:50:00,296.78,296.78,296.67,296.72,700.0,293.3279,293.3279,293.2192,293.2686,700.0
2024-07-30 11:55:00,296.75,296.78,296.6,296.65,2300.0,293.2982,293.3279,293.15,293.1994,2300.0
2024-07-30 12:00:00,296.69,296.82,296.53,296.53,900.0,293.2389,293.3674,293.0808,293.0808,900.0
2024-07-30 12:05:00,296.61,297.01,296.61,297.01,2456.0,293.1599,293.5552,293.1599,293.5552,2456.0
2024-07-30 12:10:00,297.01,297.01,296.75,296.83,6322.0,293.5552,293.5552,293.2982,293.3773,6322.0
2024-07-30 12:15:00,296.82,296.83,296.6,296.81,2190.0,293.3674,293.3773,293.15,293.3575,2190.0
2024-07-30 12:20:00,296.81,296.81,296.43,296.44,32297.0,293.3575,293.3575,292.982,292.9918,32297.0
2024-07-30 12:25:00,296.46,296.66,296.46,296.66,3075.0,293.0116,293.2093,293.0116,293.2093,3075.0
2024-07-30 12:30:00,296.74,296.74,296.55,296.6,811.0,293.2883,293.2883,293.1006,293.15,811.0
2024-07-30 12:35:00,296.58,296.93,296.49,296.9,1370.0,293.1302,293.4761,293.0413,293.4465,1370.0
2024-07-30 12:40:00,296.91,296.94,296.74,296.76,1841.0,293.4564,293.486,293.2883,293.3081,1841.0
2024-07-30 12:45:00,296.78,296.79,296.55,296.58,5509.0,293.3279,293.3378,293.1006,293.1302,5509.0
2024-07-30 12:50:00,296.57,296.63,296.19,296.19,4523.0,293.1203,293.1796,292.7447,292.7447,4523.0
2024-07-30 12:55:00,295.99,296.05,295.69,295.72,13679.0,292.5471,292.6064,292.2506,292.2802,13679.0
2024-07-30 13:00:00,295.78,295.9,295.57,295.85,3341.0,292.3395,292.4581,292.132,292.4087,3341.0
2024-07-30 13:05:00,295.79,296.18,295.79,296.18,3862.0,292.3494,292.7349,292.3494,292.7349,3862.0
2024-07-30 13:10:00,296.22,296.25,296.07,296.25,1709.0,292.7744,292.804,292.6261,292.804,1709.0
2024-07-30 13:15:00,296.35,296.47,296.21,296.25,2102.0,292.9029,293.0215,292.7645,292.804,2102.0
2024-07-30 13:20:00,296.46,296.65,296.36,296.53,2134.0,293.0116,293.1994,292.9128,293.0808,2134.0
2024-07-30 13:25:00,296.39,296.47,296.28,296.47,1600.0,292.9424,293.0215,292.8337,293.0215,1600.0
2024-07-30 13:30:00,296.58,296.58,296.46,296.5,822.0,293.1302,293.1302,293.0116,293.0511,822.0
2024-07-30 13:35:00,296.68,297.06,296.66,297.01,2758.0,293.229,293.6046,293.2093,293.5552,2758.0
2024-07-30 13:40:00,296.88,297.05,296.82,297.05,4691.0,293.4267,293.5947,293.3674,293.5947,4691.0
2024-07-30 13:45:00,297.07,297.1,296.88,297.01,1244.0,293.6145,293.6442,293.4267,293.5552,1244.0
2024-07-30 13:50:00,297.08,297.1,296.97,297.0,1734.0,293.6244,293.6442,293.5157,293.5453,1734.0
2024-07-30 13:55:00,297.03,297.08,296.94,296.96,2140.0,293.575,293.6244,293.486,293.5058,2140.0
2024-07-30 14:00:00,297.1,297.1,296.9,297.01,1057.0,293.6442,293.6442,293.4465,293.5552,1057.0
2024-07-30 14:05:00,297.03,297.23,297.03,297.15,939.0,293.575,293.7726,293.575,293.6936,939.0
2024-07-30 14:10:00,297.23,297.33,297.22,297.29,518.0,293.7726,293.8715,293.7628,293.8319,518.0
2024-07-30 14:15:00,297.39,297.6,297.39,297.44,1879.0,293.9308,294.1383,293.9308,293.9802,1879.0
2024-07-30 14:20:00,297.63,297.74,297.43,297.49,1773.0,294.168,294.2767,293.9703,294.0296,1773.0
2024-07-30 14:25:00,297.52,297.56,297.14,297.32,1800.0,294.0593,294.0988,293.6837,293.8616,1800.0
2024-07-30 14:30:00,297.34,297.35,297.22,297.26,2128.0,293.8814,293.8913,293.7628,293.8023,2128.0
2024-07-30 14:35:00,297.24,297.49,297.24,297.49,1239.0,293.7825,294.0296,293.7825,294.0296,1239.0
2024-07-30 14:40:00,297.45,297.48,297.3,297.3,515.0,293.9901,294.0197,293.8418,293.8418,515.0
2024-07-30 14:45:00,297.24,297.27,296.88,296.9,6048.0,293.7825,293.8122,293.4267,293.4465,6048.0
2024-07-30 14:50:00,297.05,297.13,296.91,297.12,3597.0,293.5947,293.6738,293.4564,293.6639,3597.0
2024-07-30 14:55:00,297.05,297.05,296.94,296.94,824.0,293.5947,293.5947,293.486,293.486,824.0
2024-07-30 15:00:00,296.92,297.05,296.84,297.05,2200.0,293.4663,293.5947,293.3872,293.5947,2200.0
2024-07-30 15:05:00,297.09,297.09,296.96,296.96,1395.0,293.6343,293.6343,293.5058,293.5058,1395.0
2024-07-30 15:10:00,296.98,297.07,296.88,296.88,1800.0,293.5256,293.6145,293.4267,293.4267,1800.0
2024-07-30 15:15:00,296.91,297.22,296.91,297.15,1648.0,293.4564,293.7628,293.4564,293.6936,1648.0
2024-07-30 15:20:00,297.29,297.33,297.15,297.31,2869.0,293.8319,293.8715,293.6936,293.8517,2869.0
2024-07-30 15:25:00,297.14,297.36,297.12,297.33,1948.0,293.6837,293.9011,293.6639,293.8715,1948.0
2024-07-30 15:30:00,297.21,297.23,297.14,297.17,600.0,293.7529,293.7726,293.6837,293.7133,600.0
2024-07-30 15:35:00,297.21,297.29,297.15,297.26,434.0,293.7529,293.8319,293.6936,293.8023,434.0
2024-07-30 15:40:00,297.16,297.38,297.05,297.38,600.0,293.7035,293.9209,293.5947,293.9209,600.0
2024-07-30 15:45:00,297.48,298.28,297.37,298.16,5305.0,294.0197,294.8104,293.911,294.6918,5305.0
2024-07-30 15:50:00,298.2,298.26,297.79,297.92,5608.0,294.7314,294.7907,294.3261,294.4546,5608.0
2024-07-30 15:55:00,297.83,298.14,297.34,297.39,52765.0,294.3657,294.6721,293.8814,293.9308,52765.0
2024-07-31 09:30:00,301.37,301.37,300.85,300.91,23277.0,297.8645,297.8645,297.3505,297.4098,23277.0
2024-07-31 09:35:00,300.87,300.96,300.74,300.79,5935.0,297.3703,297.4593,297.2418,297.2912,5935.0
2024-07-31 09:40:00,300.9,301.24,300.61,300.61,2748.0,297.4,297.736,297.1133,297.1133,2748.0
2024-07-31 09:45:00,300.49,300.85,300.49,300.78,1300.0,296.9947,297.3505,296.9947,297.2814,1300.0
2024-07-31 09:50:00,300.66,300.84,300.64,300.75,2100.0,297.1627,297.3407,297.143,297.2517,2100.0
2024-07-31 09:55:00,300.85,300.99,300.67,300.99,2718.0,297.3505,297.4889,297.1726,297.4889,2718.0
2024-07-31 10:00:00,300.92,301.3,300.91,301.09,11047.0,297.4197,297.7953,297.4098,297.5877,11047.0
2024-07-31 10:05:00,301.11,301.46,301.11,301.42,14477.0,297.6075,297.9534,297.6075,297.9139,14477.0
2024-07-31 10:10:00,301.43,301.62,301.4,301.57,3606.0,297.9238,298.1116,297.8941,298.0622,3606.0
2024-07-31 10:15:00,301.6,301.93,301.55,301.91,5301.0,298.0918,298.418,298.0424,298.3982,5301.0
2024-07-31 10:20:00,301.88,301.93,301.74,301.85,4540.0,298.3686,298.418,298.2302,298.3389,4540.0
2024-07-31 10:25:00,301.77,301.84,301.68,301.82,2918.0,298.2598,298.329,298.1709,298.3093,2918.0
2024-07-31 10:30:00,301.92,302.3,301.86,302.25,3861.0,298.4081,298.7837,298.3488,298.7343,3861.0
2024-07-31 10:35:00,302.26,302.33,302.2,302.32,3515.0,298.7441,298.8133,298.6848,298.8034,3515.0
2024-07-31 10:40:00,302.31,302.31,302.06,302.07,3318.0,298.7936,298.7936,298.5465,298.5563,3318.0
2024-07-31 10:45:00,302.04,302.2,301.9,301.94,1906.0,298.5267,298.6848,298.3883,298.4279,1906.0
2024-07-31 10:50:00,301.88,301.88,301.48,301.54,1975.0,298.3686,298.3686,297.9732,298.0325,1975.0
2024-07-31 10:55:00,301.55,302.01,301.55,302.01,2032.0,298.0424,298.497,298.0424,298.497,2032.0
2024-07-31 11:00:00,302.02,302.08,301.96,302.07,941.0,298.5069,298.5662,298.4476,298.5563,941.0
2024-07-31 11:05:00,302.06,302.17,302.02,302.13,1887.0,298.5465,298.6552,298.5069,298.6156,1887.0
2024-07-31 11:10:00,302.07,302.17,301.98,302.17,7138.0,298.5563,298.6552,298.4674,298.6552,7138.0
2024-07-31 11:15:00,302.18,302.25,302.05,302.25,4143.0,298.6651,298.7343,298.5366,298.7343,4143.0
2024-07-31 11:20:00,302.22,302.27,302.1,302.18,2648.0,298.7046,298.754,298.586,298.6651,2648.0
2024-07-31 11:25:00,302.3,302.33,302.19,302.33,2909.0,298.7837,298.8133,298.675,298.8133,2909.0
2024-07-31 11:30:00,302.31,302.62,302.29,302.45,14985.0,298.7936,299.1,298.7738,298.9319,14985.0
2024-07-31 11:35:00,302.34,302.49,302.33,302.46,3509.0,298.8232,298.9715,298.8133,298.9418,3509.0
2024-07-31 11:40:00,302.29,302.5,302.28,302.5,800.0,298.7738,298.9813,298.7639,298.9813,800.0
2024-07-31 11:45:00,302.4,302.46,302.39,302.39,5215.0,298.8825,298.9418,298.8726,298.8726,5215.0
2024-07-31 11:50:00,302.33,302.33,302.09,302.13,2332.0,298.8133,298.8133,298.5761,298.6156,2332.0
2024-07-31 11:55:00,302.06,302.13,301.97,302.04,3800.0,298.5465,298.6156,298.4575,298.5267,3800.0
2024-07-31 12:00:00,302.12,302.32,302.07,302.11,2845.0,298.6058,298.8034,298.5563,298.5959,2845.0
2024-07-31 12:05:00,302.07,302.15,301.98,302.11,4196.0,298.5563,298.6354,298.4674,298.5959,4196.0
2024-07-31 12:10:00,302.12,302.3,302.05,302.28,8706.0,298.6058,298.7837,298.5366,298.7639,8706.0
2024-07-31 12:15:00,302.25,302.31,302.17,302.22,3586.0,298.7343,298.7936,298.6552,298.7046,3586.0
2024-07-31 12:20:00,302.21,302.31,302.18,302.19,5500.0,298.6947,298.7936,298.6651,298.675,5500.0
2024-07-31 12:25:00,302.15,302.15,301.96,302.01,2331.0,298.6354,298.6354,298.4476,298.497,2331.0
2024-07-31 12:30:00,302.01,302.17,301.96,302.17,5461.0,298.497,298.6552,298.4476,298.6552,5461.0
2024-07-31 12:35:00,302.06,302.1,301.97,302.02,3409.0,298.5465,298.586,298.4575,298.5069,3409.0
2024-07-31 12:40:00,302.01,302.04,301.98,302.04,1800.0,298.497,298.5267,298.4674,298.5267,1800.0
2024-07-31 12:45:00,302.1,302.22,302.08,302.22,1932.0,298.586,298.7046,298.5662,298.7046,1932.0
2024-07-31 12:50:00,302.18,302.26,302.0,302.0,7161.0,298.6651,298.7441,298.4872,298.4872,7161.0
2024-07-31 12:55:00,302.02,302.07,301.83,301.88,3433.0,298.5069,298.5563,298.3191,298.3686,3433.0
2024-07-31 13:00:00,301.92,302.11,301.87,302.11,1800.0,298.4081,298.5959,298.3587,298.5959,1800.0
2024-07-31 13:05:00,302.12,302.29,302.12,302.14,8710.0,298.6058,298.7738,298.6058,298.6255,8710.0
2024-07-31 13:10:00,302.11,302.29,302.11,302.22,10403.0,298.5959,298.7738,298.5959,298.7046,10403.0
2024-07-31 13:15:00,302.23,302.27,302.14,302.22,24364.0,298.7145,298.754,298.6255,298.7046,24364.0
2024-07-31 13:20:00,302.18,302.27,302.07,302.09,14445.0,298.6651,298.754,298.5563,298.5761,14445.0
2024-07-31 13:25:00,302.02,302.07,301.73,301.91,8821.0,298.5069,298.5563,298.2203,298.3982,8821.0
2024-07-31 13:30:00,301.55,301.59,301.29,301.34,7131.0,298.0424,298.0819,297.7854,297.8348,7131.0
2024-07-31 13:35:00,301.33,301.55,301.33,301.43,4371.0,297.825,298.0424,297.825,297.9238,4371.0
2024-07-31 13:40:00,301.43,301.56,301.07,301.48,3726.0,297.9238,298.0523,297.568,297.9732,3726.0
2024-07-31 13:45:00,301.51,301.67,301.48,301.67,2548.0,298.0029,298.161,297.9732,298.161,2548.0
2024-07-31 13:50:00,301.78,302.11,301.78,302.11,3403.0,298.2697,298.5959,298.2697,298.5959,3403.0
2024-07-31 13:55:00,302.11,302.11,301.73,301.88,8037.0,298.5959,298.5959,298.2203,298.3686,8037.0
2024-07-31 14:00:00,301.88,301.92,301.52,301.92,4715.0,298.3686,298.4081,298.0127,298.4081,4715.0
2024-07-31 14:05:00,301.87,302.3,301.86,301.96,4446.0,298.3587,298.7837,298.3488,298.4476,4446.0
2024-07-31 14:10:00,301.96,302.16,301.9,302.14,3215.0,298.4476,298.6453,298.3883,298.6255,3215.0
2024-07-31 14:15:00,302.19,302.36,302.09,302.35,5328.0,298.675,298.843,298.5761,298.8331,5328.0
2024-07-31 14:20:00,302.34,302.34,302.14,302.24,89402.0,298.8232,298.8232,298.6255,298.7244,89402.0
2024-07-31 14:25:00,302.26,302.3,302.13,302.25,4785.0,298.7441,298.7837,298.6156,298.7343,4785.0
2024-07-31 14:30:00,302.25,302.88,302.24,302.65,7457.0,298.7343,299.3569,298.7244,299.1296,7457.0
2024-07-31 14:35:00,302.61,302.68,302.04,302.36,2820.0,299.0901,299.1593,298.5267,298.843,2820.0
2024-07-31 14:40:00,302.48,303.06,302.43,303.06,4624.0,298.9616,299.5348,298.9122,299.5348,4624.0
2024-07-31 14:45:00,303.05,303.51,302.9,303.51,5465.0,299.5249,299.9796,299.3767,299.9796,5465.0
2024-07-31 14:50:00,303.51,303.61,303.33,303.42,10080.0,299.9796,300.0784,299.8017,299.8906,10080.0
2024-07-31 14:55:00,303.4,303.55,303.21,303.47,5633.0,299.8709,300.0191,299.6831,299.9401,5633.0
2024-07-31 15:00:00,303.46,303.69,303.11,303.11,8592.0,299.9302,300.1575,299.5843,299.5843,8592.0
2024-07-31 15:05:00,303.14,303.34,303.01,303.01,7155.0,299.6139,299.8116,299.4854,299.4854,7155.0
2024-07-31 15:10:00,303.02,303.3,302.85,302.95,16514.0,299.4953,299.772,299.3273,299.4261,16514.0
2024-07-31 15:15:00,303.01,303.37,302.15,302.19,17856.0,299.4854,299.8412,298.6354,298.675,17856.0
2024-07-31 15:20:00,302.14,302.68,301.91,301.91,18850.0,298.6255,299.1593,298.3982,298.3982,18850.0
2024-07-31 15:25:00,301.96,302.04,301.34,301.58,13289.0,298.4476,298.5267,297.8348,298.072,13289.0
2024-07-31 15:30:00,301.52,301.99,301.35,301.87,15467.0,298.0127,298.4773,297.8447,298.3587,15467.0
2024-07-31 15:35:00,301.87,302.39,301.87,302.07,17024.0,298.3587,298.8726,298.3587,298.5563,17024.0
2024-07-31 15:40:00,302.13,302.87,302.12,302.8,10870.0,298.6156,299.347,298.6058,299.2779,10870.0
2024-07-31 15:45:00,302.74,302.81,302.19,302.42,11714.0,299.2186,299.2877,298.675,298.9023,11714.0
2024-07-31 15:50:00,302.34,302.72,301.52,302.1,23851.0,298.8232,299.1988,298.0127,298.586,23851.0
2024-07-31 15:55:00,302.1,302.3,301.79,301.84,60372.0,298.586,298.7837,298.2796,298.329,60372.0
2024-08-01 09:30:00,302.79,303.47,302.79,303.47,9273.0,299.268,299.9401,299.268,299.9401,9273.0
2024-08-01 09:35:00,303.39,303.59,303.22,303.56,5147.0,299.861,300.0587,299.693,300.029,5147.0
2024-08-01 09:40:00,303.56,304.11,303.52,304.11,10631.0,300.029,300.5726,299.9895,300.5726,10631.0
2024-08-01 09:45:00,304.15,304.21,304.02,304.03,3800.0,300.6122,300.6715,300.4837,300.4935,3800.0
2024-08-01 09:50:00,304.07,304.07,303.56,303.73,5967.0,300.5331,300.5331,300.029,300.197,5967.0
2024-08-01 09:55:00,303.68,303.95,303.65,303.69,5632.0,300.1476,300.4145,300.118,300.1575,5632.0
2024-08-01 10:00:00,303.54,303.8,303.3,303.3,6903.0,300.0092,300.2662,299.772,299.772,6903.0
2024-08-01 10:05:00,303.26,303.27,302.62,302.66,17305.0,299.7325,299.7424,299.1,299.1395,17305.0
2024-08-01 10:10:00,302.85,302.99,302.56,302.67,5372.0,299.3273,299.4656,299.0406,299.1494,5372.0
2024-08-01 10:15:00,302.59,302.68,302.22,302.22,7820.0,299.0703,299.1593,298.7046,298.7046,7820.0
2024-08-01 10:20:00,302.29,302.29,301.65,301.87,418.0,298.7738,298.7738,298.1412,298.3587,418.0
2024-08-01 10:25:00,301.75,301.91,301.34,301.34,5152.0,298.2401,298.3982,297.8348,297.8348,5152.0
2024-08-01 10:30:00,301.4,301.46,300.94,301.39,2758.0,297.8941,297.9534,297.4395,297.8843,2758.0
2024-08-01 10:35:00,301.23,301.23,300.72,301.12,8227.0,297.7261,297.7261,297.2221,297.6174,8227.0
2024-08-01 10:40:00,301.05,301.1,300.66,300.73,1600.0,297.5482,297.5976,297.1627,297.2319,1600.0
2024-08-01 10:45:00,300.63,300.63,299.94,299.94,7391.0,297.1331,297.1331,296.4511,296.4511,7391.0
2024-08-01 10:50:00,300.36,300.5,300.23,300.23,2977.0,296.8662,297.0046,296.7378,296.7378,2977.0
2024-08-01 10:55:00,300.2,300.38,300.06,300.06,2248.0,296.7081,296.886,296.5697,296.5697,2248.0
2024-08-01 11:00:00,299.97,300.07,299.36,299.36,2057.0,296.4808,296.5796,295.8779,295.8779,2057.0
2024-08-01 11:05:00,299.45,299.52,299.22,299.32,5840.0,295.9668,296.036,295.7395,295.8383,5840.0
2024-08-01 11:10:00,299.36,299.41,299.36,299.41,1310.0,295.8779,295.9273,295.8779,295.9273,1310.0
2024-08-01 11:15:00,299.35,299.78,299.35,299.65,3581.0,295.868,296.293,295.868,296.1645,3581.0
2024-08-01 11:20:00,299.57,299.68,299.19,299.42,9183.0,296.0854,296.1941,295.7098,295.9372,9183.0
2024-08-01 11:25:00,299.4,299.44,299.34,299.34,500.0,295.9174,295.9569,295.8581,295.8581,500.0
2024-08-01 11:30:00,299.12,299.4,299.05,299.05,2958.0,295.6407,295.9174,295.5715,295.5715,2958.0
2024-08-01 11:35:00,298.92,298.95,298.81,298.9,1037.0,295.443,295.4726,295.3343,295.4232,1037.0
2024-08-01 11:40:00,298.68,298.73,298.39,298.45,2532.0,295.2058,295.2552,294.9192,294.9785,2532.0
2024-08-01 11:45:00,298.24,298.27,298.15,298.27,964.0,294.7709,294.8005,294.6819,294.8005,964.0
2024-08-01 11:50:00,298.43,298.63,298.42,298.63,667.0,294.9587,295.1564,294.9488,295.1564,667.0
2024-08-01 11:55:00,298.79,298.87,298.65,298.65,5302.0,295.3145,295.3936,295.1761,295.1761,5302.0
2024-08-01 12:00:00,298.49,298.8,298.4,298.8,3497.0,295.018,295.3244,294.929,295.3244,3497.0
2024-08-01 12:05:00,298.8,299.28,298.75,299.13,7390.0,295.3244,295.7988,295.275,295.6505,7390.0
2024-08-01 12:10:00,299.1,299.12,298.87,298.91,4800.0,295.6209,295.6407,295.3936,295.4331,4800.0
2024-08-01 12:15:00,299.15,299.33,299.02,299.02,800.0,295.6703,295.8482,295.5418,295.5418,800.0
2024-08-01 12:20:00,298.93,298.93,298.53,298.53,1512.0,295.4529,295.4529,295.0575,295.0575,1512.0
2024-08-01 12:25:00,298.38,298.39,298.37,298.39,225.0,294.9093,294.9192,294.8994,294.9192,225.0
2024-08-01 12:30:00,298.66,298.66,298.36,298.36,631.0,295.186,295.186,294.8895,294.8895,631.0
2024-08-01 12:35:00,298.2,298.51,298.16,298.16,587.0,294.7314,295.0378,294.6918,294.6918,587.0
2024-08-01 12:40:00,297.95,298.0,297.67,297.95,2826.0,294.4843,294.5337,294.2075,294.4843,2826.0
2024-08-01 12:45:00,297.9,298.15,297.9,297.99,1989.0,294.4349,294.6819,294.4349,294.5238,1989.0
2024-08-01 12:50:00,298.0,298.0,297.65,297.65,1598.0,294.5337,294.5337,294.1878,294.1878,1598.0
2024-08-01 12:55:00,298.03,298.16,297.95,297.96,1156.0,294.5633,294.6918,294.4843,294.4942,1156.0
2024-08-01 13:00:00,297.94,297.95,297.73,297.78,741.0,294.4744,294.4843,294.2668,294.3162,741.0
2024-08-01 13:05:00,297.81,297.83,297.39,297.4,3268.0,294.3459,294.3657,293.9308,293.9407,3268.0
2024-08-01 13:10:00,297.52,297.54,297.38,297.38,1361.0,294.0593,294.079,293.9209,293.9209,1361.0
2024-08-01 13:15:00,297.31,297.49,297.13,297.13,3699.0,293.8517,294.0296,293.6738,293.6738,3699.0
2024-08-01 13:20:00,297.08,297.14,296.99,296.99,1810.0,293.6244,293.6837,293.5354,293.5354,1810.0
2024-08-01 13:25:00,297.0,297.05,296.91,297.05,1400.0,293.5453,293.5947,293.4564,293.5947,1400.0
2024-08-01 13:30:00,297.03,297.11,296.94,296.94,1431.0,293.575,293.654,293.486,293.486,1431.0
2024-08-01 13:35:00,296.98,296.98,296.63,296.71,906.0,293.5256,293.5256,293.1796,293.2587,906.0
2024-08-01 13:40:00,296.52,296.59,296.28,296.41,2796.0,293.0709,293.1401,292.8337,292.9622,2796.0
2024-08-01 13:45:00,296.54,296.63,296.34,296.35,2167.0,293.0907,293.1796,292.893,292.9029,2167.0
2024-08-01 13:50:00,296.18,296.44,296.18,296.44,2081.0,292.7349,292.9918,292.7349,292.9918,2081.0
2024-08-01 13:55:00,296.86,297.35,296.63,297.35,7862.0,293.4069,293.8913,293.1796,293.8913,7862.0
2024-08-01 14:00:00,297.27,297.36,296.91,296.91,2636.0,293.8122,293.9011,293.4564,293.4564,2636.0
2024-08-01 14:05:00,296.86,296.96,296.62,296.62,1231.0,293.4069,293.5058,293.1697,293.1697,1231.0
2024-08-01 14:10:00,296.75,296.75,296.4,296.46,7103.0,293.2982,293.2982,292.9523,293.0116,7103.0
2024-08-01 14:15:00,296.39,296.4,296.06,296.13,9107.0,292.9424,292.9523,292.6163,292.6854,9107.0
2024-08-01 14:20:00,296.15,296.55,296.15,296.3,1085.0,292.7052,293.1006,292.7052,292.8535,1085.0
2024-08-01 14:25:00,296.13,296.19,295.86,296.19,1666.0,292.6854,292.7447,292.4186,292.7447,1666.0
2024-08-01 14:30:00,296.11,296.11,295.84,295.93,3280.0,292.6657,292.6657,292.3988,292.4878,3280.0
2024-08-01 14:35:00,296.03,296.04,295.92,296.0,792.0,292.5866,292.5965,292.4779,292.557,792.0
2024-08-01 14:40:00,296.27,296.27,295.81,295.81,1014.0,292.8238,292.8238,292.3692,292.3692,1014.0
2024-08-01 14:45:00,295.83,295.9,295.64,295.65,2913.0,292.3889,292.4581,292.2011,292.211,2913.0
2024-08-01 14:50:00,295.72,295.99,295.72,295.8,1197.0,292.2802,292.5471,292.2802,292.3593,1197.0
2024-08-01 14:55:00,295.7,295.92,295.7,295.85,1279.0,292.2604,292.4779,292.2604,292.4087,1279.0
2024-08-01 15:00:00,295.84,296.2,295.84,295.98,2907.0,292.3988,292.7546,292.3988,292.5372,2907.0
2024-08-01 15:05:00,295.83,295.87,295.79,295.79,1332.0,292.3889,292.4285,292.3494,292.3494,1332.0
2024-08-01 15:10:00,296.11,296.45,296.01,296.27,17432.0,292.6657,293.0017,292.5668,292.8238,17432.0
2024-08-01 15:15:00,296.17,296.45,296.02,296.44,12042.0,292.725,293.0017,292.5767,292.9918,12042.0
2024-08-01 15:20:00,296.39,296.52,296.26,296.52,10793.0,292.9424,293.0709,292.8139,293.0709,10793.0
2024-08-01 15:25:00,296.58,296.78,296.49,296.66,8675.0,293.1302,293.3279,293.0413,293.2093,8675.0
2024-08-01 15:30:00,296.79,297.12,296.68,296.68,17693.0,293.3378,293.6639,293.229,293.229,17693.0
2024-08-01 15:35:00,296.75,297.23,296.75,297.23,12372.0,293.2982,293.7726,293.2982,293.7726,12372.0
2024-08-01 15:40:00,297.19,297.2,296.59,296.72,16524.0,293.7331,293.743,293.1401,293.2686,16524.0
2024-08-01 15:45:00,296.79,297.48,296.74,297.38,22745.0,293.3378,294.0197,293.2883,293.9209,22745.0
2024-08-01 15:50:00,297.46,297.79,296.78,296.91,43674.0,294.0,294.3261,293.3279,293.4564,43674.0
2024-08-01 15:55:00,296.98,297.69,296.98,297.64,64346.0,293.5256,294.2273,293.5256,294.1779,64346.0
2024-08-02 09:30:00,293.21,293.43,292.32,292.4,22575.0,289.7994,290.0168,288.9198,288.9988,22575.0
2024-08-02 09:35:00,292.43,293.17,292.38,292.98,2412.0,289.0285,289.7599,288.9791,289.5721,2412.0
2024-08-02 09:40:00,293.51,293.77,293.49,293.64,3997.0,290.0959,290.3529,290.0761,290.2244,3997.0
2024-08-02 09:45:00,293.56,293.66,292.8,292.8,2175.0,290.1453,290.2442,289.3942,289.3942,2175.0
2024-08-02 09:50:00,293.16,293.58,292.77,292.77,4440.0,289.75,290.1651,289.3645,289.3645,4440.0
2024-08-02 09:55:00,292.76,292.85,292.29,292.53,2998.0,289.3546,289.4436,288.8901,289.1273,2998.0
2024-08-02 10:00:00,292.41,292.74,292.27,292.27,4611.0,289.0087,289.3349,288.8703,288.8703,4611.0
2024-08-02 10:05:00,292.22,292.22,290.78,290.88,5783.0,288.8209,288.8209,287.3977,287.4965,5783.0
2024-08-02 10:10:00,290.75,290.87,289.97,289.97,7832.0,287.368,287.4866,286.5971,286.5971,7832.0
2024-08-02 10:15:00,290.26,290.69,290.16,290.37,3603.0,286.8837,287.3087,286.7849,286.9924,3603.0
2024-08-02 10:20:00,290.03,290.16,289.9,289.99,1868.0,286.6564,286.7849,286.5279,286.6169,1868.0
2024-08-02 10:25:00,290.4,290.55,290.35,290.36,1816.0,287.0221,287.1703,286.9727,286.9826,1816.0
2024-08-02 10:30:00,290.26,290.63,290.25,290.25,800.0,286.8837,287.2494,286.8738,286.8738,800.0
2024-08-02 10:35:00,290.24,290.24,289.63,289.63,2813.0,286.864,286.864,286.261,286.261,2813.0
2024-08-02 10:40:00,289.88,290.1,289.59,289.92,8284.0,286.5081,286.7256,286.2215,286.5477,8284.0
2024-08-02 10:45:00,289.96,290.67,289.84,290.67,7871.0,286.5872,287.289,286.4686,287.289,7871.0
2024-08-02 10:50:00,290.89,290.89,290.22,290.22,5978.0,287.5064,287.5064,286.8442,286.8442,5978.0
2024-08-02 10:55:00,290.28,290.28,289.62,289.79,7457.0,286.9035,286.9035,286.2512,286.4192,7457.0
2024-08-02 11:00:00,289.71,289.81,289.52,289.52,5085.0,286.3401,286.439,286.1523,286.1523,5085.0
2024-08-02 11:05:00,289.57,289.68,289.37,289.38,3982.0,286.2017,286.3105,286.0041,286.014,3982.0
2024-08-02 11:10:00,289.53,290.11,289.49,289.72,6446.0,286.1622,286.7355,286.1227,286.35,6446.0
2024-08-02 11:15:00,289.7,289.9,289.62,289.63,4508.0,286.3302,286.5279,286.2512,286.261,4508.0
2024-08-02 11:20:00,289.62,289.84,289.31,289.79,3325.0,286.2512,286.4686,285.9448,286.4192,3325.0
2024-08-02 11:25:00,289.71,290.03,289.44,289.89,4935.0,286.3401,286.6564,286.0733,286.518,4935.0
2024-08-02 11:30:00,289.78,290.18,289.69,290.18,7312.0,286.4093,286.8047,286.3204,286.8047,7312.0
2024-08-02 11:35:00,290.08,290.84,290.08,290.61,9268.0,286.7058,287.457,286.7058,287.2296,9268.0
2024-08-02 11:40:00,290.63,291.23,290.63,291.23,7623.0,287.2494,287.8424,287.2494,287.8424,7623.0
2024-08-02 11:45:00,291.2,291.39,290.88,291.06,9239.0,287.8128,288.0006,287.4965,287.6744,9239.0
2024-08-02 11:50:00,291.16,291.28,290.9,290.9,11144.0,287.7733,287.8919,287.5163,287.5163,11144.0
2024-08-02 11:55:00,290.93,291.66,290.93,291.31,14065.0,287.5459,288.2674,287.5459,287.9215,14065.0
2024-08-02 12:00:00,291.33,291.51,291.08,291.5,7207.0,287.9413,288.1192,287.6942,288.1093,7207.0
2024-08-02 12:05:00,291.51,291.71,291.27,291.31,47343.0,288.1192,288.3169,287.882,287.9215,47343.0
2024-08-02 12:10:00,291.25,291.25,290.7,290.94,7917.0,287.8622,287.8622,287.3186,287.5558,7917.0
2024-08-02 12:15:00,290.97,291.42,290.97,291.3,6616.0,287.5855,288.0302,287.5855,287.9116,6616.0
2024-08-02 12:20:00,291.62,291.82,291.35,291.48,5730.0,288.2279,288.4256,287.961,288.0895,5730.0
2024-08-02 12:25:00,291.51,291.87,291.41,291.76,12438.0,288.1192,288.475,288.0203,288.3663,12438.0
2024-08-02 12:30:00,291.61,291.74,291.35,291.74,9289.0,288.218,288.3465,287.961,288.3465,9289.0
2024-08-02 12:35:00,291.6,291.71,291.37,291.71,4163.0,288.2081,288.3169,287.9808,288.3169,4163.0
2024-08-02 12:40:00,291.63,292.01,291.57,291.79,4341.0,288.2378,288.6134,288.1785,288.3959,4341.0
2024-08-02 12:45:00,291.86,291.86,291.42,291.52,7199.0,288.4651,288.4651,288.0302,288.1291,7199.0
2024-08-02 12:50:00,291.44,291.44,290.77,290.77,29713.0,288.05,288.05,287.3878,287.3878,29713.0
2024-08-02 12:55:00,290.84,291.13,290.62,290.95,12333.0,287.457,287.7436,287.2395,287.5657,12333.0
2024-08-02 13:00:00,290.94,290.94,290.55,290.75,5519.0,287.5558,287.5558,287.1703,287.368,5519.0
2024-08-02 13:05:00,290.81,291.02,290.76,290.87,6785.0,287.4273,287.6349,287.3779,287.4866,6785.0
2024-08-02 13:10:00,290.84,291.33,290.68,291.24,6696.0,287.457,287.9413,287.2988,287.8523,6696.0
2024-08-02 13:15:00,291.23,291.3,290.97,291.03,6287.0,287.8424,287.9116,287.5855,287.6448,6287.0
2024-08-02 13:20:00,290.96,291.0,290.62,290.62,5582.0,287.5756,287.6151,287.2395,287.2395,5582.0
2024-08-02 13:25:00,290.59,290.84,290.53,290.53,10394.0,287.2099,287.457,287.1506,287.1506,10394.0
2024-08-02 13:30:00,290.52,290.57,290.33,290.44,9288.0,287.1407,287.1901,286.9529,287.0616,9288.0
2024-08-02 13:35:00,290.47,290.48,290.29,290.41,5595.0,287.0913,287.1012,286.9134,287.032,5595.0
2024-08-02 13:40:00,290.34,290.41,290.13,290.34,7345.0,286.9628,287.032,286.7552,286.9628,7345.0
2024-08-02 13:45:00,290.34,290.52,290.18,290.22,7397.0,286.9628,287.1407,286.8047,286.8442,7397.0
2024-08-02 13:50:00,290.24,290.4,290.07,290.07,7233.0,286.864,287.0221,286.6959,286.6959,7233.0
2024-08-02 13:55:00,290.06,290.39,290.06,290.34,3478.0,286.686,287.0122,286.686,286.9628,3478.0
2024-08-02 14:00:00,290.29,290.29,289.98,290.09,13358.0,286.9134,286.9134,286.607,286.7157,13358.0
2024-08-02 14:05:00,290.13,290.39,290.12,290.12,8049.0,286.7552,287.0122,286.7453,286.7453,8049.0
2024-08-02 14:10:00,290.13,290.3,290.09,290.2,63087.0,286.7552,286.9233,286.7157,286.8244,63087.0
2024-08-02 14:15:00,290.17,290.25,289.94,290.13,23072.0,286.7948,286.8738,286.5674,286.7552,23072.0
2024-08-02 14:20:00,290.15,290.63,290.15,290.63,10019.0,286.775,287.2494,286.775,287.2494,10019.0
2024-08-02 14:25:00,290.69,291.16,290.66,291.16,15024.0,287.3087,287.7733,287.2791,287.7733,15024.0
2024-08-02 14:30:00,291.13,291.48,290.99,291.11,12187.0,287.7436,288.0895,287.6052,287.7238,12187.0
2024-08-02 14:35:00,291.09,291.1,290.74,290.93,10652.0,287.7041,287.7139,287.3581,287.5459,10652.0
2024-08-02 14:40:00,290.94,291.09,290.82,290.89,14253.0,287.5558,287.7041,287.4372,287.5064,14253.0
2024-08-02 14:45:00,290.84,291.2,290.77,290.85,9786.0,287.457,287.8128,287.3878,287.4669,9786.0
2024-08-02 14:50:00,290.88,291.0,290.76,290.98,9093.0,287.4965,287.6151,287.3779,287.5953,9093.0
2024-08-02 14:55:00,291.02,291.2,290.71,290.72,12396.0,287.6349,287.8128,287.3285,287.3384,12396.0
2024-08-02 15:00:00,290.83,291.15,290.75,290.84,9962.0,287.4471,287.7634,287.368,287.457,9962.0
2024-08-02 15:05:00,290.89,291.06,290.58,291.01,8935.0,287.5064,287.6744,287.2,287.625,8935.0
2024-08-02 15:10:00,290.92,291.16,290.69,291.11,8822.0,287.536,287.7733,287.3087,287.7238,8822.0
2024-08-02 15:15:00,291.15,291.24,291.01,291.16,6598.0,287.7634,287.8523,287.625,287.7733,6598.0
2024-08-02 15:20:00,291.12,291.2,290.92,290.98,6800.0,287.7337,287.8128,287.536,287.5953,6800.0
2024-08-02 15:25:00,291.14,291.61,291.01,291.42,5925.0,287.7535,288.218,287.625,288.0302,5925.0
2024-08-02 15:30:00,291.72,291.72,291.43,291.53,11924.0,288.3267,288.3267,288.0401,288.1389,11924.0
2024-08-02 15:35:00,291.35,291.37,290.78,290.81,11165.0,287.961,287.9808,287.3977,287.4273,11165.0
2024-08-02 15:40:00,290.68,291.18,290.64,291.17,6746.0,287.2988,287.793,287.2593,287.7831,6746.0
2024-08-02 15:45:00,291.13,291.47,291.06,291.07,7994.0,287.7436,288.0796,287.6744,287.6843,7994.0
2024-08-02 15:50:00,290.97,291.29,290.57,291.29,18292.0,287.5855,287.9017,287.1901,287.9017,18292.0
2024-08-02 15:55:00,291.3,291.9,291.3,291.75,43539.0,287.9116,288.5046,287.9116,288.3564,43539.0
2024-08-05 09:30:00,279.6,280.71,279.36,280.2,49094.0,276.3477,277.4448,276.1105,276.9407,49094.0
2024-08-05 09:35:00,280.14,281.99,279.83,281.99,43506.0,276.8814,278.7099,276.575,278.7099,43506.0
2024-08-05 09:40:00,281.82,281.83,280.59,281.13,29839.0,278.5419,278.5518,277.3262,277.8599,29839.0
2024-08-05 09:45:00,281.14,282.71,281.14,282.65,32944.0,277.8698,279.4215,277.8698,279.3622,32944.0
2024-08-05 09:50:00,282.51,283.26,282.19,282.42,37581.0,279.2239,279.9651,278.9076,279.1349,37581.0
2024-08-05 09:55:00,282.34,282.54,281.83,282.04,26610.0,279.0558,279.2535,278.5518,278.7593,26610.0
2024-08-05 10:00:00,282.0,284.95,282.0,284.14,25462.0,278.7198,281.6355,278.7198,280.8349,25462.0
2024-08-05 10:05:00,283.95,284.41,282.76,282.94,15338.0,280.6471,281.1018,279.471,279.6489,15338.0
2024-08-05 10:10:00,282.91,283.14,282.26,283.14,15177.0,279.6192,279.8465,278.9768,279.8465,15177.0
2024-08-05 10:15:00,282.99,283.47,282.71,283.34,8614.0,279.6983,280.1727,279.4215,280.0442,8614.0
2024-08-05 10:20:00,283.4,283.41,282.22,282.23,4300.0,280.1035,280.1134,278.9372,278.9471,4300.0
2024-08-05 10:25:00,282.74,283.16,281.81,281.92,2321.0,279.4512,279.8663,278.532,278.6407,2321.0
2024-08-05 10:30:00,282.0,282.94,281.76,282.94,10128.0,278.7198,279.6489,278.4826,279.6489,10128.0
2024-08-05 10:35:00,283.0,283.37,282.39,283.0,6283.0,279.7082,280.0739,279.1053,279.7082,6283.0
2024-08-05 10:40:00,282.98,283.06,282.46,282.46,11452.0,279.6884,279.7675,279.1744,279.1744,11452.0
2024-08-05 10:45:00,282.43,283.03,282.42,282.78,13409.0,279.1448,279.7378,279.1349,279.4907,13409.0
2024-08-05 10:50:00,282.62,284.11,282.3,283.84,9112.0,279.3326,280.8053,279.0163,280.5384,9112.0
2024-08-05 10:55:00,283.77,283.77,282.59,282.59,4795.0,280.4692,280.4692,279.3029,279.3029,4795.0
2024-08-05 11:00:00,282.57,282.86,282.12,282.64,10296.0,279.2832,279.5698,278.8384,279.3524,10296.0
2024-08-05 11:05:00,282.81,284.36,282.81,284.1,9095.0,279.5204,281.0523,279.5204,280.7954,9095.0
2024-08-05 11:10:00,284.09,284.76,283.91,284.5,6121.0,280.7855,281.4477,280.6076,281.1907,6121.0
2024-08-05 11:15:00,284.52,284.9,284.33,284.58,6956.0,281.2105,281.5861,281.0227,281.2698,6956.0
2024-08-05 11:20:00,284.39,284.96,284.39,284.96,4332.0,281.082,281.6454,281.082,281.6454,4332.0
2024-08-05 11:25:00,284.91,285.04,284.5,284.61,5968.0,281.596,281.7244,281.1907,281.2994,5968.0
2024-08-05 11:30:00,284.59,285.05,284.4,284.74,2872.0,281.2797,281.7343,281.0919,281.4279,2872.0
2024-08-05 11:35:00,284.79,285.72,284.67,285.41,15578.0,281.4773,282.3965,281.3587,282.0901,15578.0
2024-08-05 11:40:00,285.17,285.36,284.5,284.68,4368.0,281.8529,282.0407,281.1907,281.3686,4368.0
2024-08-05 11:45:00,284.75,285.21,284.65,284.75,4086.0,281.4378,281.8925,281.339,281.4378,4086.0
2024-08-05 11:50:00,284.57,284.95,284.35,284.9,6847.0,281.2599,281.6355,281.0425,281.5861,6847.0
2024-08-05 11:55:00,284.82,285.11,284.65,284.94,4736.0,281.507,281.7936,281.339,281.6256,4736.0
2024-08-05 12:00:00,284.94,285.44,284.82,285.27,7026.0,281.6256,282.1198,281.507,281.9518,7026.0
2024-08-05 12:05:00,285.22,285.5,285.14,285.46,11160.0,281.9023,282.1791,281.8233,282.1396,11160.0
2024-08-05 12:10:00,285.36,285.54,285.14,285.45,2727.0,282.0407,282.2186,281.8233,282.1297,2727.0
2024-08-05 12:15:00,285.61,285.98,285.51,285.93,3583.0,282.2878,282.6535,282.189,282.6041,3583.0
2024-08-05 12:20:00,285.82,286.23,285.72,286.22,1730.0,282.4954,282.9006,282.3965,282.8907,1730.0
2024-08-05 12:25:00,286.24,286.68,286.19,286.6,7813.0,282.9105,283.3454,282.8611,283.2663,7813.0
2024-08-05 12:30:00,286.64,286.65,285.83,285.83,8815.0,283.3058,283.3157,282.5052,282.5052,8815.0
2024-08-05 12:35:00,285.83,285.86,285.21,285.24,39615.0,282.5052,282.5349,281.8925,281.9221,39615.0
2024-08-05 12:40:00,285.34,285.65,285.22,285.38,3447.0,282.0209,282.3273,281.9023,282.0605,3447.0
2024-08-05 12:45:00,285.11,285.15,284.69,284.81,10290.0,281.7936,281.8332,281.3785,281.4971,10290.0
2024-08-05 12:50:00,284.71,284.76,284.25,284.25,10346.0,281.3983,281.4477,280.9436,280.9436,10346.0
2024-08-05 12:55:00,284.39,284.44,283.94,284.2,37070.0,281.082,281.1314,280.6372,280.8942,37070.0
2024-08-05 13:00:00,284.15,284.39,284.04,284.1,4687.0,280.8448,281.082,280.7361,280.7954,4687.0
2024-08-05 13:05:00,284.05,284.66,283.86,284.39,14180.0,280.746,281.3489,280.5582,281.082,14180.0
2024-08-05 13:10:00,284.52,284.65,284.12,284.42,5556.0,281.2105,281.339,280.8151,281.1117,5556.0
2024-08-05 13:15:00,284.45,284.84,284.42,284.71,3555.0,281.1413,281.5268,281.1117,281.3983,3555.0
2024-08-05 13:20:00,284.77,285.02,284.63,284.73,5913.0,281.4576,281.7047,281.3192,281.418,5913.0
2024-08-05 13:25:00,284.8,285.13,284.54,284.64,4912.0,281.4872,281.8134,281.2303,281.3291,4912.0
2024-08-05 13:30:00,284.68,284.98,284.48,284.92,13370.0,281.3686,281.6651,281.171,281.6058,13370.0
2024-08-05 13:35:00,284.89,284.96,284.63,284.64,25724.0,281.5762,281.6454,281.3192,281.3291,25724.0
2024-08-05 13:40:00,284.81,285.2,284.65,284.83,24633.0,281.4971,281.8826,281.339,281.5169,24633.0
2024-08-05 13:45:00,284.87,284.89,284.5,284.55,18409.0,281.5564,281.5762,281.1907,281.2401,18409.0
2024-08-05 13:50:00,284.55,284.84,284.42,284.51,13315.0,281.2401,281.5268,281.1117,281.2006,13315.0
2024-08-05 13:55:00,284.75,284.75,284.05,284.26,17547.0,281.4378,281.4378,280.746,280.9535,17547.0
2024-08-05 14:00:00,284.22,284.22,283.59,283.68,21965.0,280.914,280.914,280.2913,280.3803,21965.0
2024-08-05 14:05:00,283.69,284.03,283.57,284.0,5346.0,280.3901,280.7262,280.2715,280.6965,5346.0
2024-08-05 14:10:00,283.93,284.14,283.52,283.61,23861.0,280.6274,280.8349,280.2221,280.3111,23861.0
2024-08-05 14:15:00,283.59,284.09,283.54,284.02,20477.0,280.2913,280.7855,280.2419,280.7163,20477.0
2024-08-05 14:20:00,284.03,284.19,283.78,283.83,21412.0,280.7262,280.8843,280.4791,280.5285,21412.0
2024-08-05 14:25:00,283.8,284.27,283.8,284.17,10207.0,280.4989,280.9634,280.4989,280.8646,10207.0
2024-08-05 14:30:00,284.15,284.34,283.94,284.02,10458.0,280.8448,281.0326,280.6372,280.7163,10458.0
2024-08-05 14:35:00,283.98,284.12,283.62,283.66,9895.0,280.6768,280.8151,280.321,280.3605,9895.0
2024-08-05 14:40:00,283.61,283.62,282.86,282.86,27216.0,280.3111,280.321,279.5698,279.5698,27216.0
2024-08-05 14:45:00,283.01,283.07,282.45,282.46,33757.0,279.7181,279.7774,279.1646,279.1744,33757.0
2024-08-05 14:50:00,282.48,283.25,282.48,282.86,18647.0,279.1942,279.9553,279.1942,279.5698,18647.0
2024-08-05 14:55:00,282.71,282.71,282.39,282.43,11036.0,279.4215,279.4215,279.1053,279.1448,11036.0
2024-08-05 15:00:00,282.58,283.15,282.56,283.14,21799.0,279.2931,279.8564,279.2733,279.8465,21799.0
2024-08-05 15:05:00,283.11,283.12,282.52,282.53,29201.0,279.8169,279.8268,279.2338,279.2436,29201.0
2024-08-05 15:10:00,282.51,282.81,282.38,282.38,20862.0,279.2239,279.5204,279.0954,279.0954,20862.0
2024-08-05 15:15:00,282.3,282.53,282.23,282.41,24009.0,279.0163,279.2436,278.9471,279.125,24009.0
2024-08-05 15:20:00,282.43,282.89,282.37,282.76,41786.0,279.1448,279.5994,279.0855,279.471,41786.0
2024-08-05 15:25:00,282.76,282.94,282.57,282.84,23757.0,279.471,279.6489,279.2832,279.55,23757.0
2024-08-05 15:30:00,282.88,283.05,282.41,282.69,26668.0,279.5896,279.7576,279.125,279.4018,26668.0
2024-08-05 15:35:00,282.71,283.12,282.65,282.78,28189.0,279.4215,279.8268,279.3622,279.4907,28189.0
2024-08-05 15:40:00,282.83,282.85,282.22,282.31,5375.0,279.5401,279.5599,278.9372,279.0262,5375.0
2024-08-05 15:45:00,282.22,282.46,282.09,282.22,10070.0,278.9372,279.1744,278.8088,278.9372,10070.0
2024-08-05 15:50:00,282.25,282.94,282.1,282.44,22294.0,278.9669,279.6489,278.8186,279.1547,22294.0
2024-08-05 15:55:00,282.52,283.23,282.52,283.2,26159.0,279.2338,279.9355,279.2338,279.9058,26159.0
2024-08-06 09:30:00,284.5,284.89,284.0,284.36,21941.0,281.1907,281.5762,280.6965,281.0523,21941.0
2024-08-06 09:35:00,284.4,284.57,284.13,284.56,5397.0,281.0919,281.2599,280.825,281.25,5397.0
2024-08-06 09:40:00,284.63,284.63,283.74,284.1,13532.0,281.3192,281.3192,280.4396,280.7954,13532.0
2024-08-06 09:45:00,283.9,284.68,283.6,284.58,6349.0,280.5977,281.3686,280.3012,281.2698,6349.0
2024-08-06 09:50:00,284.59,285.74,284.49,285.74,12661.0,281.2797,282.4163,281.1808,282.4163,12661.0
2024-08-06 09:55:00,285.71,286.1,285.58,285.59,2850.0,282.3866,282.7721,282.2582,282.268,2850.0
2024-08-06 10:00:00,285.82,286.2,285.54,286.15,8540.0,282.4954,282.8709,282.2186,282.8215,8540.0
2024-08-06 10:05:00,286.26,286.92,285.94,286.88,11501.0,282.9302,283.5826,282.614,283.543,11501.0
2024-08-06 10:10:00,286.77,286.77,286.36,286.46,6919.0,283.4343,283.4343,283.0291,283.1279,6919.0
2024-08-06 10:15:00,286.59,286.82,286.16,286.78,12882.0,283.2564,283.4837,282.8314,283.4442,12882.0
2024-08-06 10:20:00,286.78,286.97,286.57,286.97,19829.0,283.4442,283.632,283.2366,283.632,19829.0
2024-08-06 10:25:00,287.08,287.12,286.39,286.39,3618.0,283.7407,283.7802,283.0587,283.0587,3618.0
2024-08-06 10:30:00,286.21,286.59,286.02,286.59,5594.0,282.8808,283.2564,282.693,283.2564,5594.0
2024-08-06 10:35:00,286.59,287.21,286.59,286.92,5369.0,283.2564,283.8692,283.2564,283.5826,5369.0
2024-08-06 10:40:00,287.09,287.53,286.95,287.48,4866.0,283.7506,284.1855,283.6122,284.1361,4866.0
2024-08-06 10:45:00,287.42,288.33,287.4,288.18,2936.0,284.0768,284.9762,284.057,284.8279,2936.0
2024-08-06 10:50:00,288.01,288.07,287.85,287.92,2966.0,284.6599,284.7192,284.5018,284.5709,2966.0
2024-08-06 10:55:00,287.86,287.86,287.52,287.54,10519.0,284.5116,284.5116,284.1756,284.1954,10519.0
2024-08-06 11:00:00,287.76,287.86,287.57,287.74,5725.0,284.4128,284.5116,284.225,284.393,5725.0
2024-08-06 11:05:00,287.83,287.92,287.68,287.68,3759.0,284.482,284.5709,284.3337,284.3337,3759.0
2024-08-06 11:10:00,287.65,287.65,287.14,287.25,3183.0,284.3041,284.3041,283.8,283.9087,3183.0
2024-08-06 11:15:00,287.31,287.31,286.82,287.15,2302.0,283.968,283.968,283.4837,283.8099,2302.0
2024-08-06 11:20:00,287.0,287.12,286.69,286.9,2665.0,283.6616,283.7802,283.3552,283.5628,2665.0
2024-08-06 11:25:00,286.89,287.02,286.08,286.08,4471.0,283.5529,283.6814,282.7523,282.7523,4471.0
2024-08-06 11:30:00,286.12,286.69,286.12,286.61,14284.0,282.7919,283.3552,282.7919,283.2762,14284.0
2024-08-06 11:35:00,286.87,286.87,286.55,286.76,4344.0,283.5332,283.5332,283.2169,283.4244,4344.0
2024-08-06 11:40:00,286.78,286.99,286.66,286.89,4800.0,283.4442,283.6518,283.3256,283.5529,4800.0
2024-08-06 11:45:00,286.93,287.47,286.77,287.47,5306.0,283.5925,284.1262,283.4343,284.1262,5306.0
2024-08-06 11:50:00,287.58,287.84,287.51,287.62,4845.0,284.2349,284.4919,284.1657,284.2744,4845.0
2024-08-06 11:55:00,287.84,287.89,287.73,287.78,1959.0,284.4919,284.5413,284.3831,284.4326,1959.0
2024-08-06 12:00:00,288.06,288.17,287.8,287.97,10201.0,284.7093,284.818,284.4523,284.6204,10201.0
2024-08-06 12:05:00,287.92,288.15,287.84,287.97,3709.0,284.5709,284.7983,284.4919,284.6204,3709.0
2024-08-06 12:10:00,288.05,288.17,287.98,288.17,1783.0,284.6994,284.818,284.6302,284.818,1783.0
2024-08-06 12:15:00,288.22,288.51,288.19,288.4,6223.0,284.8674,285.1541,284.8378,285.0454,6223.0
2024-08-06 12:20:00,288.37,288.37,287.98,288.18,18977.0,285.0157,285.0157,284.6302,284.8279,18977.0
2024-08-06 12:25:00,288.13,288.15,287.79,288.02,26133.0,284.7785,284.7983,284.4425,284.6698,26133.0
2024-08-06 12:30:00,288.07,288.2,287.96,288.12,15263.0,284.7192,284.8477,284.6105,284.7686,15263.0
2024-08-06 12:35:00,288.13,288.14,287.84,288.08,17104.0,284.7785,284.7884,284.4919,284.7291,17104.0
2024-08-06 12:40:00,288.08,288.25,288.05,288.1,6931.0,284.7291,284.8971,284.6994,284.7488,6931.0
2024-08-06 12:45:00,288.1,288.34,288.09,288.17,2944.0,284.7488,284.9861,284.739,284.818,2944.0
2024-08-06 12:50:00,288.15,289.01,288.15,288.92,8976.0,284.7983,285.6483,284.7983,285.5593,8976.0
2024-08-06 12:55:00,288.85,289.09,288.85,288.97,7795.0,285.4901,285.7273,285.4901,285.6087,7795.0
2024-08-06 13:00:00,288.83,289.14,288.73,289.05,6326.0,285.4704,285.7767,285.3715,285.6878,6326.0
2024-08-06 13:05:00,289.03,289.05,288.87,289.01,8291.0,285.668,285.6878,285.5099,285.6483,8291.0
2024-08-06 13:10:00,288.9,288.99,288.8,288.85,2709.0,285.5395,285.6285,285.4407,285.4901,2709.0
2024-08-06 13:15:00,288.89,288.99,288.77,288.79,6782.0,285.5297,285.6285,285.4111,285.4308,6782.0
2024-08-06 13:20:00,288.8,289.0,288.61,288.76,7684.0,285.4407,285.6384,285.2529,285.4012,7684.0
2024-08-06 13:25:00,288.85,288.97,288.77,288.97,2642.0,285.4901,285.6087,285.4111,285.6087,2642.0
2024-08-06 13:30:00,289.05,289.12,288.88,289.1,9433.0,285.6878,285.757,285.5198,285.7372,9433.0
2024-08-06 13:35:00,289.0,289.26,288.98,289.1,2964.0,285.6384,285.8954,285.6186,285.7372,2964.0
2024-08-06 13:40:00,289.12,289.16,288.91,288.91,1735.0,285.757,285.7965,285.5494,285.5494,1735.0
2024-08-06 13:45:00,288.8,289.02,288.65,289.0,5789.0,285.4407,285.6581,285.2924,285.6384,5789.0
2024-08-06 13:50:00,288.98,289.18,288.93,289.18,1312.0,285.6186,285.8163,285.5692,285.8163,1312.0
2024-08-06 13:55:00,289.23,289.36,289.06,289.06,8005.0,285.8657,285.9942,285.6977,285.6977,8005.0
2024-08-06 14:00:00,289.09,289.12,288.85,288.86,14277.0,285.7273,285.757,285.4901,285.5,14277.0
2024-08-06 14:05:00,288.88,288.92,288.61,288.67,27637.0,285.5198,285.5593,285.2529,285.3122,27637.0
2024-08-06 14:10:00,288.69,288.91,288.69,288.74,5323.0,285.332,285.5494,285.332,285.3814,5323.0
2024-08-06 14:15:00,288.81,289.16,288.81,289.14,3119.0,285.4506,285.7965,285.4506,285.7767,3119.0
2024-08-06 14:20:00,289.2,289.59,289.2,289.5,25430.0,285.8361,286.2215,285.8361,286.1326,25430.0
2024-08-06 14:25:00,289.52,289.63,289.43,289.63,28598.0,286.1523,286.261,286.0634,286.261,28598.0
2024-08-06 14:30:00,289.65,289.8,289.41,289.8,8894.0,286.2808,286.4291,286.0436,286.4291,8894.0
2024-08-06 14:35:00,289.84,289.99,289.77,289.96,4625.0,286.4686,286.6169,286.3994,286.5872,4625.0
2024-08-06 14:40:00,289.82,289.86,289.7,289.81,4914.0,286.4488,286.4884,286.3302,286.439,4914.0
2024-08-06 14:45:00,289.86,290.06,289.77,289.91,7233.0,286.4884,286.686,286.3994,286.5378,7233.0
2024-08-06 14:50:00,289.92,290.03,289.82,289.94,15897.0,286.5477,286.6564,286.4488,286.5674,15897.0
2024-08-06 14:55:00,289.95,289.95,288.82,288.84,14723.0,286.5773,286.5773,285.4605,285.4802,14723.0
2024-08-06 15:00:00,288.84,288.85,287.88,287.9,12313.0,285.4802,285.4901,284.5314,284.5512,12313.0
2024-08-06 15:05:00,288.05,288.08,287.55,287.99,35504.0,284.6994,284.7291,284.2052,284.6401,35504.0
2024-08-06 15:10:00,287.97,288.28,287.92,288.1,15884.0,284.6204,284.9268,284.5709,284.7488,15884.0
2024-08-06 15:15:00,288.06,288.11,287.51,287.9,15276.0,284.7093,284.7587,284.1657,284.5512,15276.0
2024-08-06 15:20:00,287.88,288.73,287.76,288.73,13400.0,284.5314,285.3715,284.4128,285.3715,13400.0
2024-08-06 15:25:00,288.79,288.84,288.31,288.73,8341.0,285.4308,285.4802,284.9564,285.3715,8341.0
2024-08-06 15:30:00,288.46,288.53,288.14,288.47,49431.0,285.1047,285.1738,284.7884,285.1145,49431.0
2024-08-06 15:35:00,288.39,288.57,288.19,288.2,39872.0,285.0355,285.2134,284.8378,284.8477,39872.0
2024-08-06 15:40:00,288.22,288.3,287.85,287.85,23619.0,284.8674,284.9465,284.5018,284.5018,23619.0
2024-08-06 15:45:00,287.84,288.08,287.22,287.25,30904.0,284.4919,284.7291,283.8791,283.9087,30904.0
2024-08-06 15:50:00,287.19,287.68,286.56,286.57,63749.0,283.8494,284.3337,283.2268,283.2366,63749.0
2024-08-06 15:55:00,286.63,286.79,285.93,285.93,64258.0,283.2959,283.4541,282.6041,282.6041,64258.0
2024-08-07 09:30:00,289.32,289.77,289.24,289.55,42267.0,285.9547,286.3994,285.8756,286.182,42267.0
2024-08-07 09:35:00,289.64,290.34,289.6,290.16,17763.0,286.2709,286.9628,286.2314,286.7849,17763.0
2024-08-07 09:40:00,290.08,290.31,289.82,290.28,9309.0,286.7058,286.9331,286.4488,286.9035,9309.0
2024-08-07 09:45:00,290.44,290.47,290.03,290.37,6530.0,287.0616,287.0913,286.6564,286.9924,6530.0
2024-08-07 09:50:00,290.42,290.51,290.28,290.36,1411.0,287.0419,287.1308,286.9035,286.9826,1411.0
2024-08-07 09:55:00,290.45,290.85,290.21,290.81,12237.0,287.0715,287.4669,286.8343,287.4273,12237.0
2024-08-07 10:00:00,290.91,291.13,290.39,290.42,7876.0,287.5262,287.7436,287.0122,287.0419,7876.0
2024-08-07 10:05:00,290.31,290.82,290.11,290.82,5028.0,286.9331,287.4372,286.7355,287.4372,5028.0
2024-08-07 10:10:00,290.84,290.89,290.36,290.41,4234.0,287.457,287.5064,286.9826,287.032,4234.0
2024-08-07 10:15:00,290.4,290.63,289.57,289.68,18425.0,287.0221,287.2494,286.2017,286.3105,18425.0
2024-08-07 10:20:00,289.94,290.25,289.93,290.08,8369.0,286.5674,286.8738,286.5576,286.7058,8369.0
2024-08-07 10:25:00,290.13,290.13,289.3,289.55,8602.0,286.7552,286.7552,285.9349,286.182,8602.0
2024-08-07 10:30:00,289.55,289.9,289.51,289.73,6864.0,286.182,286.5279,286.1424,286.3599,6864.0
2024-08-07 10:35:00,289.67,289.86,289.62,289.66,6722.0,286.3006,286.4884,286.2512,286.2907,6722.0
2024-08-07 10:40:00,289.57,290.11,289.57,290.11,4172.0,286.2017,286.7355,286.2017,286.7355,4172.0
2024-08-07 10:45:00,290.4,290.77,290.4,290.5,8639.0,287.0221,287.3878,287.0221,287.1209,8639.0
2024-08-07 10:50:00,290.71,290.71,290.51,290.51,881.0,287.3285,287.3285,287.1308,287.1308,881.0
2024-08-07 10:55:00,290.43,290.56,290.37,290.47,1151.0,287.0517,287.1802,286.9924,287.0913,1151.0
2024-08-07 11:00:00,290.5,290.71,290.32,290.71,1617.0,287.1209,287.3285,286.943,287.3285,1617.0
2024-08-07 11:05:00,290.75,290.84,290.58,290.68,7400.0,287.368,287.457,287.2,287.2988,7400.0
2024-08-07 11:10:00,290.61,290.63,290.1,290.22,2323.0,287.2296,287.2494,286.7256,286.8442,2323.0
2024-08-07 11:15:00,290.17,290.17,289.77,289.86,2143.0,286.7948,286.7948,286.3994,286.4884,2143.0
2024-08-07 11:20:00,289.88,290.0,289.88,290.0,416.0,286.5081,286.6267,286.5081,286.6267,416.0
2024-08-07 11:25:00,289.8,289.93,289.69,289.93,1766.0,286.4291,286.5576,286.3204,286.5576,1766.0
2024-08-07 11:30:00,290.09,290.15,289.93,289.93,2452.0,286.7157,286.775,286.5576,286.5576,2452.0
2024-08-07 11:35:00,290.18,290.22,290.02,290.18,1961.0,286.8047,286.8442,286.6465,286.8047,1961.0
2024-08-07 11:40:00,289.93,290.08,289.26,289.28,4795.0,286.5576,286.7058,285.8954,285.9151,4795.0
2024-08-07 11:45:00,289.26,289.31,288.68,288.97,12574.0,285.8954,285.9448,285.3221,285.6087,12574.0
2024-08-07 11:50:00,288.96,289.34,288.89,289.19,2533.0,285.5988,285.9744,285.5297,285.8262,2533.0
2024-08-07 11:55:00,289.23,289.23,289.15,289.18,550.0,285.8657,285.8657,285.7866,285.8163,550.0
2024-08-07 12:00:00,289.13,289.17,288.11,288.11,2145.0,285.7669,285.8064,284.7587,284.7587,2145.0
2024-08-07 12:05:00,288.16,288.56,288.15,288.47,12069.0,284.8081,285.2035,284.7983,285.1145,12069.0
2024-08-07 12:10:00,288.59,288.82,288.51,288.78,11214.0,285.2331,285.4605,285.1541,285.4209,11214.0
2024-08-07 12:15:00,288.81,288.81,288.66,288.66,1510.0,285.4506,285.4506,285.3023,285.3023,1510.0
2024-08-07 12:20:00,288.96,289.12,288.92,289.09,8860.0,285.5988,285.757,285.5593,285.7273,8860.0
2024-08-07 12:25:00,289.1,289.22,288.9,289.1,6055.0,285.7372,285.8558,285.5395,285.7372,6055.0
2024-08-07 12:30:00,288.92,288.92,288.82,288.82,210.0,285.5593,285.5593,285.4605,285.4605,210.0
2024-08-07 12:35:00,289.01,289.11,288.77,288.77,1847.0,285.6483,285.7471,285.4111,285.4111,1847.0
2024-08-07 12:40:00,288.68,288.94,288.32,288.33,4620.0,285.3221,285.5791,284.9663,284.9762,4620.0
2024-08-07 12:45:00,288.41,288.42,287.81,287.84,10757.0,285.0552,285.0651,284.4622,284.4919,10757.0
2024-08-07 12:50:00,287.84,287.87,287.43,287.58,3976.0,284.4919,284.5215,284.0866,284.2349,3976.0
2024-08-07 12:55:00,287.69,287.82,287.63,287.63,648.0,284.3436,284.4721,284.2843,284.2843,648.0
2024-08-07 13:00:00,287.54,287.63,287.2,287.48,1584.0,284.1954,284.2843,283.8593,284.1361,1584.0
2024-08-07 13:05:00,287.25,287.56,287.25,287.4,5029.0,283.9087,284.2151,283.9087,284.057,5029.0
2024-08-07 13:10:00,287.0,287.0,286.47,286.61,1719.0,283.6616,283.6616,283.1378,283.2762,1719.0
2024-08-07 13:15:00,286.25,286.34,286.02,286.23,11111.0,282.9204,283.0093,282.693,282.9006,11111.0
2024-08-07 13:20:00,286.54,286.97,286.45,286.94,5457.0,283.207,283.632,283.118,283.6023,5457.0
2024-08-07 13:25:00,287.18,287.33,287.17,287.17,3925.0,283.8395,283.9878,283.8297,283.8297,3925.0
2024-08-07 13:30:00,286.97,287.13,286.9,287.01,2002.0,283.632,283.7901,283.5628,283.6715,2002.0
2024-08-07 13:35:00,287.22,287.48,287.08,287.41,5746.0,283.8791,284.1361,283.7407,284.0669,5746.0
2024-08-07 13:40:00,287.32,287.32,286.79,286.82,2545.0,283.9779,283.9779,283.4541,283.4837,2545.0
2024-08-07 13:45:00,286.73,286.73,286.08,286.08,1445.0,283.3948,283.3948,282.7523,282.7523,1445.0
2024-08-07 13:50:00,286.06,286.06,285.78,285.98,1807.0,282.7326,282.7326,282.4558,282.6535,1807.0
2024-08-07 13:55:00,286.01,286.02,285.7,285.73,665.0,282.6832,282.693,282.3768,282.4064,665.0
2024-08-07 14:00:00,285.81,285.92,285.81,285.82,1819.0,282.4855,282.5942,282.4855,282.4954,1819.0
2024-08-07 14:05:00,285.76,285.76,285.29,285.56,6403.0,282.4361,282.4361,281.9715,282.2384,6403.0
2024-08-07 14:10:00,285.4,285.4,284.87,284.88,5482.0,282.0803,282.0803,281.5564,281.5663,5482.0
2024-08-07 14:15:00,284.71,284.97,284.49,284.64,12658.0,281.3983,281.6553,281.1808,281.3291,12658.0
2024-08-07 14:20:00,284.62,285.03,284.61,284.84,1601.0,281.3093,281.7146,281.2994,281.5268,1601.0
2024-08-07 14:25:00,285.21,285.32,285.09,285.12,3928.0,281.8925,282.0012,281.7739,281.8035,3928.0
2024-08-07 14:30:00,285.04,285.09,284.57,284.57,10604.0,281.7244,281.7739,281.2599,281.2599,10604.0
2024-08-07 14:35:00,284.72,284.91,284.65,284.74,2796.0,281.4082,281.596,281.339,281.4279,2796.0
2024-08-07 14:40:00,285.08,285.08,285.08,285.08,100.0,281.764,281.764,281.764,281.764,100.0
2024-08-07 14:45:00,284.75,284.8,284.15,284.32,2121.0,281.4378,281.4872,280.8448,281.0128,2121.0
2024-08-07 14:50:00,284.34,284.35,284.17,284.35,1898.0,281.0326,281.0425,280.8646,281.0425,1898.0
2024-08-07 14:55:00,284.36,284.75,284.36,284.4,13495.0,281.0523,281.4378,281.0523,281.0919,13495.0
2024-08-07 15:00:00,284.48,285.62,284.38,285.59,9456.0,281.171,282.2977,281.0721,282.268,9456.0
2024-08-07 15:05:00,285.63,285.87,285.45,285.45,9047.0,282.3076,282.5448,282.1297,282.1297,9047.0
2024-08-07 15:10:00,285.49,285.72,285.22,285.3,2718.0,282.1692,282.3965,281.9023,281.9814,2718.0
2024-08-07 15:15:00,285.25,285.56,285.22,285.52,5548.0,281.932,282.2384,281.9023,282.1989,5548.0
2024-08-07 15:20:00,285.6,285.87,285.22,285.27,12479.0,282.2779,282.5448,281.9023,281.9518,12479.0
2024-08-07 15:25:00,285.32,285.38,285.01,285.36,7278.0,282.0012,282.0605,281.6948,282.0407,7278.0
2024-08-07 15:30:00,285.32,285.53,285.0,285.24,22417.0,282.0012,282.2087,281.6849,281.9221,22417.0
2024-08-07 15:35:00,285.25,285.68,285.2,285.38,5496.0,281.932,282.357,281.8826,282.0605,5496.0
2024-08-07 15:40:00,285.36,285.36,284.91,285.0,7653.0,282.0407,282.0407,281.596,281.6849,7653.0
2024-08-07 15:45:00,285.09,285.34,284.98,285.26,8223.0,281.7739,282.0209,281.6651,281.9419,8223.0
2024-08-07 15:50:00,285.33,285.35,284.05,284.14,25008.0,282.0111,282.0308,280.746,280.8349,25008.0
2024-08-07 15:55:00,284.22,284.22,283.67,284.01,32954.0,280.914,280.914,280.3704,280.7064,32954.0
2024-08-08 09:30:00,287.14,287.15,286.65,286.92,20525.0,283.8,283.8099,283.3157,283.5826,20525.0
2024-08-08 09:35:00,287.04,287.1,286.53,286.95,2258.0,283.7012,283.7605,283.1971,283.6122,2258.0
2024-08-08 09:40:00,286.72,287.07,286.56,286.56,4700.0,283.3849,283.7308,283.2268,283.2268,4700.0
2024-08-08 09:45:00,286.6,286.88,286.05,286.12,4217.0,283.2663,283.543,282.7227,282.7919,4217.0
2024-08-08 09:50:00,286.18,287.28,285.9,287.28,13451.0,282.8512,283.9384,282.5744,283.9384,13451.0
2024-08-08 09:55:00,287.24,287.54,287.16,287.54,1880.0,283.8988,284.1954,283.8198,284.1954,1880.0
2024-08-08 10:00:00,287.49,288.31,287.49,288.22,1294.0,284.1459,284.9564,284.1459,284.8674,1294.0
2024-08-08 10:05:00,288.32,288.33,287.77,287.85,2791.0,284.9663,284.9762,284.4227,284.5018,2791.0
2024-08-08 10:10:00,287.96,288.28,287.85,288.28,2452.0,284.6105,284.9268,284.5018,284.9268,2452.0
2024-08-08 10:15:00,288.26,288.73,288.26,288.38,7271.0,284.907,285.3715,284.907,285.0256,7271.0
2024-08-08 10:20:00,288.28,288.64,288.15,288.63,3947.0,284.9268,285.2826,284.7983,285.2727,3947.0
2024-08-08 10:25:00,288.63,289.13,288.63,289.13,5219.0,285.2727,285.7669,285.2727,285.7669,5219.0
2024-08-08 10:30:00,289.07,289.08,288.95,289.06,1460.0,285.7076,285.7174,285.589,285.6977,1460.0
2024-08-08 10:35:00,289.02,289.38,288.99,289.26,13316.0,285.6581,286.014,285.6285,285.8954,13316.0
2024-08-08 10:40:00,289.09,289.24,288.78,288.79,2180.0,285.7273,285.8756,285.4209,285.4308,2180.0
2024-08-08 10:45:00,288.81,289.38,288.81,289.38,2497.0,285.4506,286.014,285.4506,286.014,2497.0
2024-08-08 10:50:00,289.35,289.39,289.17,289.17,2035.0,285.9843,286.0238,285.8064,285.8064,2035.0
2024-08-08 10:55:00,289.12,289.3,289.12,289.23,1299.0,285.757,285.9349,285.757,285.8657,1299.0
2024-08-08 11:00:00,289.37,289.37,289.04,289.19,1020.0,286.0041,286.0041,285.6779,285.8262,1020.0
2024-08-08 11:05:00,289.21,289.35,289.1,289.19,4717.0,285.8459,285.9843,285.7372,285.8262,4717.0
2024-08-08 11:10:00,289.0,289.0,288.45,288.6,4188.0,285.6384,285.6384,285.0948,285.243,4188.0
2024-08-08 11:15:00,288.61,288.67,288.44,288.53,5067.0,285.2529,285.3122,285.0849,285.1738,5067.0
2024-08-08 11:20:00,288.55,289.21,288.55,289.21,2062.0,285.1936,285.8459,285.1936,285.8459,2062.0
2024-08-08 11:25:00,289.22,289.43,289.22,289.24,1491.0,285.8558,286.0634,285.8558,285.8756,1491.0
2024-08-08 11:30:00,289.12,289.32,289.12,289.23,1453.0,285.757,285.9547,285.757,285.8657,1453.0
2024-08-08 11:35:00,289.27,289.27,288.96,288.99,1530.0,285.9052,285.9052,285.5988,285.6285,1530.0
2024-08-08 11:40:00,288.96,288.96,288.83,288.85,5243.0,285.5988,285.5988,285.4704,285.4901,5243.0
2024-08-08 11:45:00,288.91,288.91,288.91,288.91,183.0,285.5494,285.5494,285.5494,285.5494,183.0
2024-08-08 11:50:00,288.76,289.17,288.71,289.17,1441.0,285.4012,285.8064,285.3518,285.8064,1441.0
2024-08-08 11:55:00,289.13,289.16,289.06,289.16,400.0,285.7669,285.7965,285.6977,285.7965,400.0
2024-08-08 12:00:00,289.11,289.28,289.11,289.28,453.0,285.7471,285.9151,285.7471,285.9151,453.0
2024-08-08 12:05:00,289.58,289.73,289.58,289.71,805.0,286.2116,286.3599,286.2116,286.3401,805.0
2024-08-08 12:10:00,289.66,289.66,289.4,289.41,265.0,286.2907,286.2907,286.0337,286.0436,265.0
2024-08-08 12:15:00,289.49,289.49,289.41,289.41,491.0,286.1227,286.1227,286.0436,286.0436,491.0
2024-08-08 12:20:00,289.53,289.56,289.53,289.56,400.0,286.1622,286.1919,286.1622,286.1919,400.0
2024-08-08 12:25:00,289.47,289.47,289.47,289.47,100.0,286.1029,286.1029,286.1029,286.1029,100.0
2024-08-08 12:30:00,289.34,289.34,288.99,289.02,2149.0,285.9744,285.9744,285.6285,285.6581,2149.0
2024-08-08 12:35:00,288.95,288.95,288.6,288.61,1690.0,285.589,285.589,285.243,285.2529,1690.0
2024-08-08 12:40:00,288.67,288.79,288.55,288.79,1761.0,285.3122,285.4308,285.1936,285.4308,1761.0
2024-08-08 12:45:00,288.83,289.14,288.81,289.0,2991.0,285.4704,285.7767,285.4506,285.6384,2991.0
2024-08-08 12:50:00,289.17,289.31,288.99,289.31,2995.0,285.8064,285.9448,285.6285,285.9448,2995.0
2024-08-08 12:55:00,289.4,289.4,289.07,289.15,3267.0,286.0337,286.0337,285.7076,285.7866,3267.0
2024-08-08 13:00:00,289.15,289.24,288.71,288.78,5260.0,285.7866,285.8756,285.3518,285.4209,5260.0
2024-08-08 13:05:00,288.75,289.07,288.71,289.07,4976.0,285.3913,285.7076,285.3518,285.7076,4976.0
2024-08-08 13:10:00,289.06,289.39,289.06,289.32,839.0,285.6977,286.0238,285.6977,285.9547,839.0
2024-08-08 13:15:00,289.35,289.69,289.35,289.69,1847.0,285.9843,286.3204,285.9843,286.3204,1847.0
2024-08-08 13:20:00,289.75,290.0,289.75,289.86,800.0,286.3797,286.6267,286.3797,286.4884,800.0
2024-08-08 13:25:00,290.02,290.32,289.99,290.32,3087.0,286.6465,286.943,286.6169,286.943,3087.0
2024-08-08 13:30:00,290.27,290.54,290.27,290.54,1192.0,286.8936,287.1605,286.8936,287.1605,1192.0
2024-08-08 13:35:00,290.42,290.42,290.27,290.42,1148.0,287.0419,287.0419,286.8936,287.0419,1148.0
2024-08-08 13:40:00,290.54,290.54,290.54,290.54,200.0,287.1605,287.1605,287.1605,287.1605,200.0
2024-08-08 13:45:00,290.54,290.54,290.5,290.5,300.0,287.1605,287.1605,287.1209,287.1209,300.0
2024-08-08 13:50:00,290.51,290.58,290.51,290.58,464.0,287.1308,287.2,287.1308,287.2,464.0
2024-08-08 13:55:00,290.38,290.48,290.38,290.45,777.0,287.0023,287.1012,287.0023,287.0715,777.0
2024-08-08 14:00:00,290.47,290.77,290.47,290.77,680.0,287.0913,287.3878,287.0913,287.3878,680.0
2024-08-08 14:05:00,290.79,290.9,290.78,290.78,411.0,287.4076,287.5163,287.3977,287.3977,411.0
2024-08-08 14:10:00,290.75,290.75,290.68,290.71,2305.0,287.368,287.368,287.2988,287.3285,2305.0
2024-08-08 14:15:00,290.88,291.01,290.84,290.84,2742.0,287.4965,287.625,287.457,287.457,2742.0
2024-08-08 14:20:00,290.99,291.0,290.83,291.0,2256.0,287.6052,287.6151,287.4471,287.6151,2256.0
2024-08-08 14:25:00,290.69,290.69,290.39,290.59,1192.0,287.3087,287.3087,287.0122,287.2099,1192.0
2024-08-08 14:30:00,290.74,290.75,290.63,290.63,1190.0,287.3581,287.368,287.2494,287.2494,1190.0
2024-08-08 14:35:00,290.76,290.76,290.58,290.67,2720.0,287.3779,287.3779,287.2,287.289,2720.0
2024-08-08 14:40:00,290.32,290.36,290.22,290.36,1200.0,286.943,286.9826,286.8442,286.9826,1200.0
2024-08-08 14:45:00,290.35,290.53,290.31,290.49,4355.0,286.9727,287.1506,286.9331,287.111,4355.0
2024-08-08 14:50:00,290.46,290.48,290.35,290.41,1324.0,287.0814,287.1012,286.9727,287.032,1324.0
2024-08-08 14:55:00,290.56,290.59,290.43,290.51,2337.0,287.1802,287.2099,287.0517,287.1308,2337.0
2024-08-08 15:00:00,290.46,290.46,289.96,289.96,39047.0,287.0814,287.0814,286.5872,286.5872,39047.0
2024-08-08 15:05:00,289.89,290.64,289.86,290.56,22729.0,286.518,287.2593,286.4884,287.1802,22729.0
2024-08-08 15:10:00,290.56,290.8,290.53,290.64,18999.0,287.1802,287.4174,287.1506,287.2593,18999.0
2024-08-08 15:15:00,290.5,290.61,290.35,290.37,16704.0,287.1209,287.2296,286.9727,286.9924,16704.0
2024-08-08 15:20:00,290.39,290.73,290.36,290.51,27559.0,287.0122,287.3483,286.9826,287.1308,27559.0
2024-08-08 15:25:00,290.5,290.58,290.02,290.03,25440.0,287.1209,287.2,286.6465,286.6564,25440.0
2024-08-08 15:30:00,290.02,290.07,289.48,289.78,51018.0,286.6465,286.6959,286.1128,286.4093,51018.0
2024-08-08 15:35:00,289.81,289.91,289.44,289.82,24714.0,286.439,286.5378,286.0733,286.4488,24714.0
2024-08-08 15:40:00,289.84,290.72,289.84,290.69,37654.0,286.4686,287.3384,286.4686,287.3087,37654.0
2024-08-08 15:45:00,290.64,290.67,290.22,290.39,31951.0,287.2593,287.289,286.8442,287.0122,31951.0
2024-08-08 15:50:00,290.37,290.63,290.15,290.36,63546.0,286.9924,287.2494,286.775,286.9826,63546.0
2024-08-08 15:55:00,290.36,290.94,290.04,290.67,117809.0,286.9826,287.5558,286.6663,287.289,117809.0
2024-08-09 09:30:00,290.28,290.61,290.26,290.37,20489.0,286.9035,287.2296,286.8837,286.9924,20489.0
2024-08-09 09:35:00,290.39,290.81,290.11,290.81,7073.0,287.0122,287.4273,286.7355,287.4273,7073.0
2024-08-09 09:40:00,290.65,290.65,290.05,290.06,6905.0,287.2692,287.2692,286.6762,286.686,6905.0
2024-08-09 09:45:00,290.06,290.16,289.78,289.99,4850.0,286.686,286.7849,286.4093,286.6169,4850.0
2024-08-09 09:50:00,289.73,290.09,289.73,290.09,2413.0,286.3599,286.7157,286.3599,286.7157,2413.0
2024-08-09 09:55:00,290.2,290.2,289.87,289.99,2166.0,286.8244,286.8244,286.4983,286.6169,2166.0
2024-08-09 10:00:00,289.88,290.58,289.83,290.58,2369.0,286.5081,287.2,286.4587,287.2,2369.0
2024-08-09 10:05:00,290.59,290.67,290.38,290.46,1917.0,287.2099,287.289,287.0023,287.0814,1917.0
2024-08-09 10:10:00,290.73,291.21,290.69,291.2,736.0,287.3483,287.8227,287.3087,287.8128,736.0
2024-08-09 10:15:00,291.07,291.07,290.72,290.8,2666.0,287.6843,287.6843,287.3384,287.4174,2666.0
2024-08-09 10:20:00,290.77,290.84,290.64,290.64,1942.0,287.3878,287.457,287.2593,287.2593,1942.0
2024-08-09 10:25:00,290.81,290.88,290.73,290.79,1200.0,287.4273,287.4965,287.3483,287.4076,1200.0
2024-08-09 10:30:00,290.32,290.33,290.3,290.31,1850.0,286.943,286.9529,286.9233,286.9331,1850.0
2024-08-09 10:35:00,290.11,290.57,290.1,290.45,1436.0,286.7355,287.1901,286.7256,287.0715,1436.0
2024-08-09 10:40:00,290.57,290.8,290.45,290.46,1253.0,287.1901,287.4174,287.0715,287.0814,1253.0
2024-08-09 10:45:00,290.66,290.85,290.66,290.85,854.0,287.2791,287.4669,287.2791,287.4669,854.0
2024-08-09 10:50:00,290.97,291.31,290.85,291.13,1531.0,287.5855,287.9215,287.4669,287.7436,1531.0
2024-08-09 10:55:00,291.2,291.55,291.2,291.26,700.0,287.8128,288.1587,287.8128,287.8721,700.0
2024-08-09 11:00:00,291.22,291.53,291.22,291.53,1419.0,287.8326,288.1389,287.8326,288.1389,1419.0
2024-08-09 11:05:00,291.47,291.59,291.47,291.47,501.0,288.0796,288.1983,288.0796,288.0796,501.0
2024-08-09 11:10:00,291.5,291.5,291.31,291.47,900.0,288.1093,288.1093,287.9215,288.0796,900.0
2024-08-09 11:15:00,291.48,291.48,291.46,291.46,300.0,288.0895,288.0895,288.0698,288.0698,300.0
2024-08-09 11:20:00,291.41,291.41,291.21,291.26,700.0,288.0203,288.0203,287.8227,287.8721,700.0
2024-08-09 11:25:00,291.37,291.44,290.83,290.84,1710.0,287.9808,288.05,287.4471,287.457,1710.0
2024-08-09 11:30:00,290.84,291.07,290.84,291.07,594.0,287.457,287.6843,287.457,287.6843,594.0
2024-08-09 11:35:00,291.18,291.18,290.85,290.96,1059.0,287.793,287.793,287.4669,287.5756,1059.0
2024-08-09 11:40:00,290.93,291.01,290.93,290.96,600.0,287.5459,287.625,287.5459,287.5756,600.0
2024-08-09 11:45:00,291.05,291.24,291.04,291.13,1466.0,287.6645,287.8523,287.6546,287.7436,1466.0
2024-08-09 11:50:00,291.08,291.32,291.08,291.25,612.0,287.6942,287.9314,287.6942,287.8622,612.0
2024-08-09 11:55:00,290.94,290.95,290.5,290.53,2804.0,287.5558,287.5657,287.1209,287.1506,2804.0
2024-08-09 12:00:00,290.55,290.7,290.55,290.58,1121.0,287.1703,287.3186,287.1703,287.2,1121.0
2024-08-09 12:05:00,290.39,290.64,290.39,290.64,711.0,287.0122,287.2593,287.0122,287.2593,711.0
2024-08-09 12:10:00,290.43,290.43,290.43,290.43,200.0,287.0517,287.0517,287.0517,287.0517,200.0
2024-08-09 12:15:00,290.43,290.48,290.4,290.4,1100.0,287.0517,287.1012,287.0221,287.0221,1100.0
2024-08-09 12:20:00,290.4,290.4,290.4,290.4,0.0,287.0221,287.0221,287.0221,287.0221,0.0
2024-08-09 12:25:00,290.31,290.55,290.31,290.55,1900.0,286.9331,287.1703,286.9331,287.1703,1900.0
2024-08-09 12:30:00,290.65,290.75,290.65,290.74,3007.0,287.2692,287.368,287.2692,287.3581,3007.0
2024-08-09 12:35:00,290.71,290.77,290.7,290.77,348.0,287.3285,287.3878,287.3186,287.3878,348.0
2024-08-09 12:40:00,290.86,290.94,290.86,290.94,905.0,287.4767,287.5558,287.4767,287.5558,905.0
2024-08-09 12:45:00,290.89,290.92,290.75,290.92,900.0,287.5064,287.536,287.368,287.536,900.0
2024-08-09 12:50:00,291.1,291.11,291.08,291.1,1258.0,287.7139,287.7238,287.6942,287.7139,1258.0
2024-08-09 12:55:00,290.86,291.04,290.86,291.04,925.0,287.4767,287.6546,287.4767,287.6546,925.0
2024-08-09 13:00:00,291.17,291.36,291.16,291.34,9509.0,287.7831,287.9709,287.7733,287.9512,9509.0
2024-08-09 13:05:00,291.33,291.33,291.18,291.26,1120.0,287.9413,287.9413,287.793,287.8721,1120.0
2024-08-09 13:10:00,291.41,291.59,291.41,291.59,3689.0,288.0203,288.1983,288.0203,288.1983,3689.0
2024-08-09 13:15:00,291.83,292.12,291.83,292.09,3020.0,288.4355,288.7221,288.4355,288.6924,3020.0
2024-08-09 13:20:00,292.17,292.18,291.99,291.99,892.0,288.7715,288.7814,288.5936,288.5936,892.0
2024-08-09 13:25:00,292.03,292.42,292.03,292.42,3211.0,288.6331,289.0186,288.6331,289.0186,3211.0
2024-08-09 13:30:00,292.74,292.74,292.48,292.51,2744.0,289.3349,289.3349,289.0779,289.1075,2744.0
2024-08-09 13:35:00,292.64,292.65,292.56,292.56,800.0,289.236,289.2459,289.157,289.157,800.0
2024-08-09 13:40:00,292.29,292.29,292.16,292.21,1174.0,288.8901,288.8901,288.7616,288.811,1174.0
2024-08-09 13:45:00,292.16,292.29,292.16,292.19,585.0,288.7616,288.8901,288.7616,288.7913,585.0
2024-08-09 13:50:00,292.22,292.22,291.74,291.75,1626.0,288.8209,288.8209,288.3465,288.3564,1626.0
2024-08-09 13:55:00,291.79,291.82,291.76,291.82,300.0,288.3959,288.4256,288.3663,288.4256,300.0
2024-08-09 14:00:00,291.8,291.85,291.64,291.64,1249.0,288.4058,288.4552,288.2477,288.2477,1249.0
2024-08-09 14:05:00,291.7,291.8,291.62,291.8,2110.0,288.307,288.4058,288.2279,288.4058,2110.0
2024-08-09 14:10:00,291.65,291.65,291.39,291.52,2441.0,288.2576,288.2576,288.0006,288.1291,2441.0
2024-08-09 14:15:00,291.55,291.56,291.33,291.52,4671.0,288.1587,288.1686,287.9413,288.1291,4671.0
2024-08-09 14:20:00,291.41,291.47,291.32,291.34,9643.0,288.0203,288.0796,287.9314,287.9512,9643.0
2024-08-09 14:25:00,291.4,291.46,291.4,291.46,500.0,288.0105,288.0698,288.0105,288.0698,500.0
2024-08-09 14:30:00,291.36,291.51,291.24,291.32,1712.0,287.9709,288.1192,287.8523,287.9314,1712.0
2024-08-09 14:35:00,291.19,291.57,291.18,291.57,1484.0,287.8029,288.1785,287.793,288.1785,1484.0
2024-08-09 14:40:00,291.56,291.65,291.53,291.6,1141.0,288.1686,288.2576,288.1389,288.2081,1141.0
2024-08-09 14:45:00,291.66,291.82,291.65,291.81,773.0,288.2674,288.4256,288.2576,288.4157,773.0
2024-08-09 14:50:00,291.68,291.68,291.27,291.38,1410.0,288.2872,288.2872,287.882,287.9907,1410.0
2024-08-09 14:55:00,291.44,291.51,291.22,291.48,1579.0,288.05,288.1192,287.8326,288.0895,1579.0
2024-08-09 15:00:00,291.56,291.56,291.43,291.52,1335.0,288.1686,288.1686,288.0401,288.1291,1335.0
2024-08-09 15:05:00,291.54,291.74,291.54,291.73,1293.0,288.1488,288.3465,288.1488,288.3366,1293.0
2024-08-09 15:10:00,291.74,291.84,291.74,291.78,2507.0,288.3465,288.4453,288.3465,288.386,2507.0
2024-08-09 15:15:00,291.92,292.06,291.89,292.0,5065.0,288.5244,288.6628,288.4948,288.6035,5065.0
2024-08-09 15:20:00,291.93,291.94,291.53,291.67,2984.0,288.5343,288.5442,288.1389,288.2773,2984.0
2024-08-09 15:25:00,291.63,291.98,291.63,291.87,7470.0,288.2378,288.5837,288.2378,288.475,7470.0
2024-08-09 15:30:00,291.86,292.12,291.86,291.96,2070.0,288.4651,288.7221,288.4651,288.5639,2070.0
2024-08-09 15:35:00,292.03,292.05,291.82,291.82,500.0,288.6331,288.6529,288.4256,288.4256,500.0
2024-08-09 15:40:00,291.87,292.02,291.75,291.75,3827.0,288.475,288.6232,288.3564,288.3564,3827.0
2024-08-09 15:45:00,291.85,291.98,291.85,291.94,1100.0,288.4552,288.5837,288.4552,288.5442,1100.0
2024-08-09 15:50:00,292.07,292.07,291.65,291.65,5942.0,288.6727,288.6727,288.2576,288.2576,5942.0
2024-08-09 15:55:00,291.68,292.2,291.61,291.98,11743.0,288.2872,288.8012,288.218,288.5837,11743.0
2024-08-12 09:30:00,292.68,292.71,292.54,292.68,24877.0,289.2756,289.3052,289.1372,289.2756,24877.0
2024-08-12 09:35:00,292.7,292.77,292.09,292.09,6077.0,289.2953,289.3645,288.6924,288.6924,6077.0
2024-08-12 09:40:00,292.03,292.14,291.45,291.46,5053.0,288.6331,288.7419,288.0599,288.0698,5053.0
2024-08-12 09:45:00,291.49,291.5,291.02,291.06,3366.0,288.0994,288.1093,287.6349,287.6744,3366.0
2024-08-12 09:50:00,291.1,291.44,291.06,291.25,11416.0,287.7139,288.05,287.6744,287.8622,11416.0
2024-08-12 09:55:00,291.41,291.41,290.98,291.01,1646.0,288.0203,288.0203,287.5953,287.625,1646.0
2024-08-12 10:00:00,290.89,291.4,290.89,291.39,2099.0,287.5064,288.0105,287.5064,288.0006,2099.0
2024-08-12 10:05:00,291.52,291.52,291.52,291.52,600.0,288.1291,288.1291,288.1291,288.1291,600.0
2024-08-12 10:10:00,292.11,292.29,292.04,292.29,9882.0,288.7122,288.8901,288.643,288.8901,9882.0
2024-08-12 10:15:00,292.26,292.36,292.2,292.36,1332.0,288.8605,288.9593,288.8012,288.9593,1332.0
2024-08-12 10:20:00,292.27,292.64,292.27,292.59,1376.0,288.8703,289.236,288.8703,289.1866,1376.0
2024-08-12 10:25:00,292.62,292.8,292.45,292.48,3491.0,289.2163,289.3942,289.0482,289.0779,3491.0
2024-08-12 10:30:00,292.54,292.76,292.46,292.72,2371.0,289.1372,289.3546,289.0581,289.3151,2371.0
2024-08-12 10:35:00,292.74,292.95,292.7,292.85,3070.0,289.3349,289.5424,289.2953,289.4436,3070.0
2024-08-12 10:40:00,292.93,293.07,292.88,292.97,1760.0,289.5227,289.661,289.4732,289.5622,1760.0
2024-08-12 10:45:00,292.76,293.01,292.76,293.01,900.0,289.3546,289.6017,289.3546,289.6017,900.0
2024-08-12 10:50:00,292.87,293.04,292.84,292.89,2735.0,289.4634,289.6314,289.4337,289.4831,2735.0
2024-08-12 10:55:00,292.96,293.06,292.86,293.06,1300.0,289.5523,289.6512,289.4535,289.6512,1300.0
2024-08-12 11:00:00,293.06,293.33,293.02,293.3,2891.0,289.6512,289.918,289.6116,289.8884,2891.0
2024-08-12 11:05:00,293.19,293.23,293.04,293.07,1700.0,289.7796,289.8192,289.6314,289.661,1700.0
2024-08-12 11:10:00,293.07,293.27,293.07,293.14,3205.0,289.661,289.8587,289.661,289.7302,3205.0
2024-08-12 11:15:00,293.08,293.09,292.99,293.01,945.0,289.6709,289.6808,289.582,289.6017,945.0
2024-08-12 11:20:00,292.98,292.98,291.36,291.36,2759.0,289.5721,289.5721,287.9709,287.9709,2759.0
2024-08-12 11:25:00,291.3,291.76,291.23,291.76,4670.0,287.9116,288.3663,287.8424,288.3663,4670.0
2024-08-12 11:30:00,291.53,291.68,291.43,291.68,1662.0,288.1389,288.2872,288.0401,288.2872,1662.0
2024-08-12 11:35:00,291.74,291.79,291.6,291.7,1100.0,288.3465,288.3959,288.2081,288.307,1100.0
2024-08-12 11:40:00,291.72,291.81,291.56,291.81,3335.0,288.3267,288.4157,288.1686,288.4157,3335.0
2024-08-12 11:45:00,291.72,292.01,291.65,292.01,1300.0,288.3267,288.6134,288.2576,288.6134,1300.0
2024-08-12 11:50:00,292.06,292.55,292.06,292.55,2129.0,288.6628,289.1471,288.6628,289.1471,2129.0
2024-08-12 11:55:00,292.54,292.85,292.45,292.85,1515.0,289.1372,289.4436,289.0482,289.4436,1515.0
2024-08-12 12:00:00,292.77,292.94,292.66,292.66,4094.0,289.3645,289.5325,289.2558,289.2558,4094.0
2024-08-12 12:05:00,292.69,292.71,292.34,292.53,2151.0,289.2855,289.3052,288.9395,289.1273,2151.0
2024-08-12 12:10:00,292.52,292.56,292.39,292.54,4338.0,289.1174,289.157,288.9889,289.1372,4338.0
2024-08-12 12:15:00,292.37,292.4,292.32,292.39,1750.0,288.9692,288.9988,288.9198,288.9889,1750.0
2024-08-12 12:20:00,292.34,292.49,292.27,292.44,2012.0,288.9395,289.0878,288.8703,289.0384,2012.0
2024-08-12 12:25:00,292.44,292.5,292.3,292.35,1488.0,289.0384,289.0977,288.9,288.9494,1488.0
2024-08-12 12:30:00,292.51,292.54,292.35,292.35,850.0,289.1075,289.1372,288.9494,288.9494,850.0
2024-08-12 12:35:00,292.28,292.5,292.2,292.5,1394.0,288.8802,289.0977,288.8012,289.0977,1394.0
2024-08-12 12:40:00,292.55,292.55,292.25,292.34,1100.0,289.1471,289.1471,288.8506,288.9395,1100.0
2024-08-12 12:45:00,292.42,292.63,292.41,292.56,1900.0,289.0186,289.2262,289.0087,289.157,1900.0
2024-08-12 12:50:00,292.32,292.46,292.32,292.46,1242.0,288.9198,289.0581,288.9198,289.0581,1242.0
2024-08-12 12:55:00,292.35,292.35,291.8,291.89,10977.0,288.9494,288.9494,288.4058,288.4948,10977.0
2024-08-12 13:00:00,291.64,291.67,291.41,291.66,4525.0,288.2477,288.2773,288.0203,288.2674,4525.0
2024-08-12 13:05:00,291.66,291.76,291.63,291.76,1044.0,288.2674,288.3663,288.2378,288.3663,1044.0
2024-08-12 13:10:00,291.69,291.8,291.6,291.8,900.0,288.2971,288.4058,288.2081,288.4058,900.0
2024-08-12 13:15:00,291.92,292.18,291.91,292.18,1477.0,288.5244,288.7814,288.5145,288.7814,1477.0
2024-08-12 13:20:00,292.2,292.34,292.2,292.28,2492.0,288.8012,288.9395,288.8012,288.8802,2492.0
2024-08-12 13:25:00,292.13,292.16,291.91,292.16,1473.0,288.732,288.7616,288.5145,288.7616,1473.0
2024-08-12 13:30:00,292.11,292.24,292.08,292.24,2691.0,288.7122,288.8407,288.6826,288.8407,2691.0
2024-08-12 13:35:00,292.08,292.08,291.88,292.08,624.0,288.6826,288.6826,288.4849,288.6826,624.0
2024-08-12 13:40:00,292.11,292.11,291.84,291.84,621.0,288.7122,288.7122,288.4453,288.4453,621.0
2024-08-12 13:45:00,291.88,291.92,291.75,291.75,937.0,288.4849,288.5244,288.3564,288.3564,937.0
2024-08-12 13:50:00,291.57,291.57,291.22,291.37,3600.0,288.1785,288.1785,287.8326,287.9808,3600.0
2024-08-12 13:55:00,291.46,291.55,291.43,291.53,800.0,288.0698,288.1587,288.0401,288.1389,800.0
2024-08-12 14:00:00,291.51,291.78,291.47,291.73,2856.0,288.1192,288.386,288.0796,288.3366,2856.0
2024-08-12 14:05:00,291.56,291.6,291.45,291.47,817.0,288.1686,288.2081,288.0599,288.0796,817.0
2024-08-12 14:10:00,291.55,291.73,291.5,291.73,1219.0,288.1587,288.3366,288.1093,288.3366,1219.0
2024-08-12 14:15:00,291.8,291.83,291.6,291.6,2782.0,288.4058,288.4355,288.2081,288.2081,2782.0
2024-08-12 14:20:00,291.9,291.9,291.54,291.54,1182.0,288.5046,288.5046,288.1488,288.1488,1182.0
2024-08-12 14:25:00,291.62,291.74,291.6,291.64,1486.0,288.2279,288.3465,288.2081,288.2477,1486.0
2024-08-12 14:30:00,291.6,291.7,291.6,291.68,700.0,288.2081,288.307,288.2081,288.2872,700.0
2024-08-12 14:35:00,291.65,291.79,291.65,291.78,700.0,288.2576,288.3959,288.2576,288.386,700.0
2024-08-12 14:40:00,291.66,291.82,291.65,291.76,944.0,288.2674,288.4256,288.2576,288.3663,944.0
2024-08-12 14:45:00,291.82,291.82,291.7,291.78,2162.0,288.4256,288.4256,288.307,288.386,2162.0
2024-08-12 14:50:00,291.76,291.9,291.74,291.9,7553.0,288.3663,288.5046,288.3465,288.5046,7553.0
2024-08-12 14:55:00,291.8,291.94,291.8,291.88,3501.0,288.4058,288.5442,288.4058,288.4849,3501.0
2024-08-12 15:00:00,291.93,291.93,291.72,291.82,2026.0,288.5343,288.5343,288.3267,288.4256,2026.0
2024-08-12 15:05:00,291.74,291.75,291.56,291.67,3218.0,288.3465,288.3564,288.1686,288.2773,3218.0
2024-08-12 15:10:00,291.66,291.88,291.56,291.61,3005.0,288.2674,288.4849,288.1686,288.218,3005.0
2024-08-12 15:15:00,291.55,291.71,291.54,291.71,2634.0,288.1587,288.3169,288.1488,288.3169,2634.0
2024-08-12 15:20:00,291.72,291.73,291.66,291.72,1800.0,288.3267,288.3366,288.2674,288.3267,1800.0
2024-08-12 15:25:00,291.81,291.81,291.68,291.68,1000.0,288.4157,288.4157,288.2872,288.2872,1000.0
2024-08-12 15:30:00,291.68,291.82,291.57,291.61,6633.0,288.2872,288.4256,288.1785,288.218,6633.0
2024-08-12 15:35:00,291.57,291.64,291.35,291.44,9211.0,288.1785,288.2477,287.961,288.05,9211.0
2024-08-12 15:40:00,291.4,291.47,291.29,291.38,3806.0,288.0105,288.0796,287.9017,287.9907,3806.0
2024-08-12 15:45:00,291.37,291.4,291.27,291.34,3932.0,287.9808,288.0105,287.882,287.9512,3932.0
2024-08-12 15:50:00,291.43,291.61,291.18,291.43,8501.0,288.0401,288.218,287.793,288.0401,8501.0
2024-08-12 15:55:00,291.43,291.92,291.4,291.86,32418.0,288.0401,288.5244,288.0105,288.4651,32418.0
2024-08-13 09:30:00,293.55,294.35,293.55,294.19,95672.0,290.1355,290.9261,290.1355,290.768,95672.0
2024-08-13 09:35:00,294.25,294.31,293.99,294.11,96260.0,290.8273,290.8866,290.5703,290.6889,96260.0
2024-08-13 09:40:00,294.22,294.42,294.1,294.36,33370.0,290.7977,290.9953,290.6791,290.936,33370.0
2024-08-13 09:45:00,294.42,294.72,294.42,294.65,40548.0,290.9953,291.2918,290.9953,291.2227,40548.0
2024-08-13 09:50:00,294.67,294.86,294.53,294.54,40993.0,291.2424,291.4302,291.1041,291.1139,40993.0
2024-08-13 09:55:00,294.53,294.61,294.16,294.44,59532.0,291.1041,291.1831,290.7384,291.0151,59532.0
2024-08-13 10:00:00,294.5,294.51,294.19,294.19,17772.0,291.0744,291.0843,290.768,290.768,17772.0
2024-08-13 10:05:00,294.09,294.38,294.0,294.32,64173.0,290.6692,290.9558,290.5802,290.8965,64173.0
2024-08-13 10:10:00,294.15,294.33,294.07,294.33,1000.0,290.7285,290.9064,290.6494,290.9064,1000.0
2024-08-13 10:15:00,294.15,294.15,293.94,293.95,659.0,290.7285,290.7285,290.5209,290.5308,659.0
2024-08-13 10:20:00,293.96,294.14,293.95,294.13,2438.0,290.5407,290.7186,290.5308,290.7087,2438.0
2024-08-13 10:25:00,294.2,294.3,294.05,294.23,1474.0,290.7779,290.8767,290.6296,290.8075,1474.0
2024-08-13 10:30:00,294.2,294.2,293.87,293.88,1051.0,290.7779,290.7779,290.4517,290.4616,1051.0
2024-08-13 10:35:00,294.04,294.12,294.04,294.11,1209.0,290.6198,290.6988,290.6198,290.6889,1209.0
2024-08-13 10:40:00,294.31,294.49,294.3,294.39,3073.0,290.8866,291.0645,290.8767,290.9657,3073.0
2024-08-13 10:45:00,294.47,294.71,294.46,294.71,1118.0,291.0448,291.282,291.0349,291.282,1118.0
2024-08-13 10:50:00,294.82,294.82,294.64,294.64,633.0,291.3907,291.3907,291.2128,291.2128,633.0
2024-08-13 10:55:00,294.76,294.77,294.74,294.75,800.0,291.3314,291.3413,291.3116,291.3215,800.0
2024-08-13 11:00:00,294.75,294.87,294.75,294.87,5526.0,291.3215,291.4401,291.3215,291.4401,5526.0
2024-08-13 11:05:00,294.98,295.02,294.91,294.91,1080.0,291.5488,291.5884,291.4796,291.4796,1080.0
2024-08-13 11:10:00,294.81,294.89,294.81,294.88,928.0,291.3808,291.4599,291.3808,291.45,928.0
2024-08-13 11:15:00,294.92,294.95,294.84,294.95,3280.0,291.4895,291.5192,291.4104,291.5192,3280.0
2024-08-13 11:20:00,294.95,295.09,294.9,295.09,1153.0,291.5192,291.6575,291.4697,291.6575,1153.0
2024-08-13 11:25:00,295.05,295.05,295.05,295.05,100.0,291.618,291.618,291.618,291.618,100.0
2024-08-13 11:30:00,295.05,295.05,295.05,295.05,0.0,291.618,291.618,291.618,291.618,0.0
2024-08-13 11:35:00,294.99,295.08,294.99,295.02,1279.0,291.5587,291.6477,291.5587,291.5884,1279.0
2024-08-13 11:40:00,295.01,295.08,295.01,295.04,1500.0,291.5785,291.6477,291.5785,291.6081,1500.0
2024-08-13 11:45:00,295.06,295.2,295.05,295.2,17610.0,291.6279,291.7663,291.618,291.7663,17610.0
2024-08-13 11:50:00,295.22,295.25,295.2,295.25,900.0,291.786,291.8157,291.7663,291.8157,900.0
2024-08-13 11:55:00,295.2,295.2,295.2,295.2,100.0,291.7663,291.7663,291.7663,291.7663,100.0
2024-08-13 12:00:00,295.06,295.22,295.06,295.22,1502.0,291.6279,291.786,291.6279,291.786,1502.0
2024-08-13 12:05:00,295.32,295.4,295.29,295.4,400.0,291.8849,291.9639,291.8552,291.9639,400.0
2024-08-13 12:10:00,295.4,295.4,295.4,295.4,0.0,291.9639,291.9639,291.9639,291.9639,0.0
2024-08-13 12:15:00,295.35,295.62,295.34,295.58,1284.0,291.9145,292.1814,291.9046,292.1418,1284.0
2024-08-13 12:20:00,295.59,295.78,295.58,295.62,1797.0,292.1517,292.3395,292.1418,292.1814,1797.0
2024-08-13 12:25:00,295.58,295.6,295.5,295.5,1387.0,292.1418,292.1616,292.0628,292.0628,1387.0
2024-08-13 12:30:00,295.48,295.49,295.34,295.48,1166.0,292.043,292.0529,291.9046,292.043,1166.0
2024-08-13 12:35:00,295.49,295.65,295.49,295.65,200.0,292.0529,292.211,292.0529,292.211,200.0
2024-08-13 12:40:00,295.66,295.86,295.66,295.83,901.0,292.2209,292.4186,292.2209,292.3889,901.0
2024-08-13 12:45:00,295.98,296.08,295.98,296.08,700.0,292.5372,292.636,292.5372,292.636,700.0
2024-08-13 12:50:00,296.21,296.3,296.21,296.21,1462.0,292.7645,292.8535,292.7645,292.7645,1462.0
2024-08-13 12:55:00,296.25,296.25,296.24,296.25,500.0,292.804,292.804,292.7942,292.804,500.0
2024-08-13 13:00:00,296.25,296.25,296.18,296.18,576.0,292.804,292.804,292.7349,292.7349,576.0
2024-08-13 13:05:00,295.99,296.15,295.99,296.15,1286.0,292.5471,292.7052,292.5471,292.7052,1286.0
2024-08-13 13:10:00,296.05,296.09,296.05,296.09,200.0,292.6064,292.6459,292.6064,292.6459,200.0
2024-08-13 13:15:00,296.16,296.17,296.1,296.14,605.0,292.7151,292.725,292.6558,292.6953,605.0
2024-08-13 13:20:00,296.15,296.15,296.05,296.05,900.0,292.7052,292.7052,292.6064,292.6064,900.0
2024-08-13 13:25:00,296.01,296.06,296.01,296.05,456.0,292.5668,292.6163,292.5668,292.6064,456.0
2024-08-13 13:30:00,296.15,296.19,295.95,295.95,1000.0,292.7052,292.7447,292.5075,292.5075,1000.0
2024-08-13 13:35:00,295.98,296.01,295.97,296.01,345.0,292.5372,292.5668,292.5273,292.5668,345.0
2024-08-13 13:40:00,296.09,296.14,296.09,296.14,600.0,292.6459,292.6953,292.6459,292.6953,600.0
2024-08-13 13:45:00,296.09,296.1,295.41,295.7,8994.0,292.6459,292.6558,291.9738,292.2604,8994.0
2024-08-13 13:50:00,295.78,295.8,295.69,295.8,1356.0,292.3395,292.3593,292.2506,292.3593,1356.0
2024-08-13 13:55:00,296.07,296.1,295.99,295.99,6709.0,292.6261,292.6558,292.5471,292.5471,6709.0
2024-08-13 14:00:00,296.03,296.11,295.99,296.06,2399.0,292.5866,292.6657,292.5471,292.6163,2399.0
2024-08-13 14:05:00,295.96,296.15,295.96,296.08,2340.0,292.5174,292.7052,292.5174,292.636,2340.0
2024-08-13 14:10:00,296.07,296.22,296.07,296.17,9781.0,292.6261,292.7744,292.6261,292.725,9781.0
2024-08-13 14:15:00,296.17,296.2,295.83,295.83,1726.0,292.725,292.7546,292.3889,292.3889,1726.0
2024-08-13 14:20:00,296.14,296.14,296.01,296.01,1341.0,292.6953,292.6953,292.5668,292.5668,1341.0
2024-08-13 14:25:00,296.11,296.18,296.06,296.18,3324.0,292.6657,292.7349,292.6163,292.7349,3324.0
2024-08-13 14:30:00,296.18,296.23,296.13,296.14,2425.0,292.7349,292.7843,292.6854,292.6953,2425.0
2024-08-13 14:35:00,296.29,296.48,296.24,296.43,22717.0,292.8436,293.0314,292.7942,292.982,22717.0
2024-08-13 14:40:00,296.37,296.38,296.3,296.33,4020.0,292.9226,292.9325,292.8535,292.8831,4020.0
2024-08-13 14:45:00,296.33,296.42,296.26,296.42,1948.0,292.8831,292.9721,292.8139,292.9721,1948.0
2024-08-13 14:50:00,296.42,296.43,296.33,296.43,1100.0,292.9721,292.982,292.8831,292.982,1100.0
2024-08-13 14:55:00,296.44,296.45,296.39,296.42,1400.0,292.9918,293.0017,292.9424,292.9721,1400.0
2024-08-13 15:00:00,296.42,296.57,296.38,296.49,2782.0,292.9721,293.1203,292.9325,293.0413,2782.0
2024-08-13 15:05:00,296.35,296.41,296.18,296.32,4996.0,292.9029,292.9622,292.7349,292.8732,4996.0
2024-08-13 15:10:00,296.26,296.33,296.21,296.24,5479.0,292.8139,292.8831,292.7645,292.7942,5479.0
2024-08-13 15:15:00,296.22,296.26,296.07,296.17,7282.0,292.7744,292.8139,292.6261,292.725,7282.0
2024-08-13 15:20:00,296.11,296.36,296.0,296.33,6961.0,292.6657,292.9128,292.557,292.8831,6961.0
2024-08-13 15:25:00,296.31,296.35,296.23,296.35,3938.0,292.8633,292.9029,292.7843,292.9029,3938.0
2024-08-13 15:30:00,296.31,296.37,296.28,296.29,5150.0,292.8633,292.9226,292.8337,292.8436,5150.0
2024-08-13 15:35:00,296.33,296.34,296.22,296.25,4298.0,292.8831,292.893,292.7744,292.804,4298.0
2024-08-13 15:40:00,296.26,296.36,296.26,296.35,5603.0,292.8139,292.9128,292.8139,292.9029,5603.0
2024-08-13 15:45:00,296.41,296.78,296.37,296.77,11069.0,292.9622,293.3279,292.9226,293.318,11069.0
2024-08-13 15:50:00,296.72,296.79,296.25,296.31,19267.0,293.2686,293.3378,292.804,292.8633,19267.0
2024-08-13 15:55:00,296.36,296.89,296.26,296.79,37872.0,292.9128,293.4366,292.8139,293.3378,37872.0
2024-08-14 09:30:00,297.21,297.5,297.09,297.12,14918.0,293.7529,294.0395,293.6343,293.6639,14918.0
2024-08-14 09:35:00,296.83,297.21,296.83,297.08,3979.0,293.3773,293.7529,293.3773,293.6244,3979.0
2024-08-14 09:40:00,297.15,297.15,296.63,296.75,3884.0,293.6936,293.6936,293.1796,293.2982,3884.0
2024-08-14 09:45:00,296.66,297.02,296.66,296.95,4451.0,293.2093,293.5651,293.2093,293.4959,4451.0
2024-08-14 09:50:00,296.86,296.95,296.6,296.69,1746.0,293.4069,293.4959,293.15,293.2389,1746.0
2024-08-14 09:55:00,296.63,296.63,296.42,296.42,2024.0,293.1796,293.1796,292.9721,292.9721,2024.0
2024-08-14 10:00:00,296.5,296.59,296.34,296.59,2884.0,293.0511,293.1401,292.893,293.1401,2884.0
2024-08-14 10:05:00,296.62,296.62,296.32,296.43,700.0,293.1697,293.1697,292.8732,292.982,700.0
2024-08-14 10:10:00,296.21,296.32,296.16,296.32,1400.0,292.7645,292.8732,292.7151,292.8732,1400.0
2024-08-14 10:15:00,296.37,296.48,296.29,296.48,1094.0,292.9226,293.0314,292.8436,293.0314,1094.0
2024-08-14 10:20:00,296.48,296.76,296.45,296.76,1501.0,293.0314,293.3081,293.0017,293.3081,1501.0
2024-08-14 10:25:00,296.75,296.77,296.57,296.67,1194.0,293.2982,293.318,293.1203,293.2192,1194.0
2024-08-14 10:30:00,296.71,296.73,296.01,296.01,1630.0,293.2587,293.2785,292.5668,292.5668,1630.0
2024-08-14 10:35:00,295.8,296.24,295.8,296.18,1724.0,292.3593,292.7942,292.3593,292.7349,1724.0
2024-08-14 10:40:00,296.28,296.54,296.28,296.41,1551.0,292.8337,293.0907,292.8337,292.9622,1551.0
2024-08-14 10:45:00,296.36,296.66,296.36,296.66,1531.0,292.9128,293.2093,292.9128,293.2093,1531.0
2024-08-14 10:50:00,296.6,296.77,296.6,296.77,300.0,293.15,293.318,293.15,293.318,300.0
2024-08-14 10:55:00,296.86,296.96,296.85,296.96,600.0,293.4069,293.5058,293.3971,293.5058,600.0
2024-08-14 11:00:00,296.94,297.16,296.94,297.16,1300.0,293.486,293.7035,293.486,293.7035,1300.0
2024-08-14 11:05:00,297.14,297.15,296.96,296.97,560.0,293.6837,293.6936,293.5058,293.5157,560.0
2024-08-14 11:10:00,297.03,297.18,297.03,297.15,600.0,293.575,293.7232,293.575,293.6936,600.0
2024-08-14 11:15:00,297.18,297.19,297.07,297.15,2377.0,293.7232,293.7331,293.6145,293.6936,2377.0
2024-08-14 11:20:00,297.21,297.27,297.21,297.24,469.0,293.7529,293.8122,293.7529,293.7825,469.0
2024-08-14 11:25:00,297.23,297.31,297.23,297.3,685.0,293.7726,293.8517,293.7726,293.8418,685.0
2024-08-14 11:30:00,297.41,297.78,297.41,297.74,2234.0,293.9506,294.3162,293.9506,294.2767,2234.0
2024-08-14 11:35:00,297.71,297.88,297.71,297.88,699.0,294.2471,294.4151,294.2471,294.4151,699.0
2024-08-14 11:40:00,297.82,297.87,297.66,297.66,1400.0,294.3558,294.4052,294.1976,294.1976,1400.0
2024-08-14 11:45:00,297.69,297.87,297.69,297.75,2200.0,294.2273,294.4052,294.2273,294.2866,2200.0
2024-08-14 11:50:00,297.8,298.02,297.8,298.02,1155.0,294.336,294.5535,294.336,294.5535,1155.0
2024-08-14 11:55:00,298.06,298.21,298.04,298.21,1117.0,294.593,294.7412,294.5732,294.7412,1117.0
2024-08-14 12:00:00,298.16,298.28,298.16,298.22,1429.0,294.6918,294.8104,294.6918,294.7511,1429.0
2024-08-14 12:05:00,298.25,298.34,298.18,298.19,1451.0,294.7808,294.8697,294.7116,294.7215,1451.0
2024-08-14 12:10:00,298.14,298.19,298.08,298.1,600.0,294.6721,294.7215,294.6128,294.6325,600.0
2024-08-14 12:15:00,298.13,298.13,297.71,297.79,1102.0,294.6622,294.6622,294.2471,294.3261,1102.0
2024-08-14 12:20:00,297.53,297.53,297.05,297.05,500.0,294.0692,294.0692,293.5947,293.5947,500.0
2024-08-14 12:25:00,296.94,297.11,296.93,297.11,1841.0,293.486,293.654,293.4761,293.654,1841.0
2024-08-14 12:30:00,296.98,297.22,296.98,297.07,2700.0,293.5256,293.7628,293.5256,293.6145,2700.0
2024-08-14 12:35:00,297.17,297.3,297.17,297.3,800.0,293.7133,293.8418,293.7133,293.8418,800.0
2024-08-14 12:40:00,297.32,297.34,296.7,296.7,1000.0,293.8616,293.8814,293.2488,293.2488,1000.0
2024-08-14 12:45:00,296.7,296.92,296.6,296.84,9062.0,293.2488,293.4663,293.15,293.3872,9062.0
2024-08-14 12:50:00,296.86,297.23,296.86,297.23,2911.0,293.4069,293.7726,293.4069,293.7726,2911.0
2024-08-14 12:55:00,297.2,297.32,297.18,297.32,2515.0,293.743,293.8616,293.7232,293.8616,2515.0
2024-08-14 13:00:00,297.23,297.23,297.13,297.16,600.0,293.7726,293.7726,293.6738,293.7035,600.0
2024-08-14 13:05:00,297.2,297.49,297.2,297.49,1515.0,293.743,294.0296,293.743,294.0296,1515.0
2024-08-14 13:10:00,297.1,297.25,297.1,297.25,400.0,293.6442,293.7924,293.6442,293.7924,400.0
2024-08-14 13:15:00,297.27,297.33,297.27,297.33,300.0,293.8122,293.8715,293.8122,293.8715,300.0
2024-08-14 13:20:00,297.36,297.36,297.17,297.34,522.0,293.9011,293.9011,293.7133,293.8814,522.0
2024-08-14 13:25:00,297.32,297.32,297.18,297.25,500.0,293.8616,293.8616,293.7232,293.7924,500.0
2024-08-14 13:30:00,297.35,297.49,297.35,297.48,464.0,293.8913,294.0296,293.8913,294.0197,464.0
2024-08-14 13:35:00,297.48,297.54,297.31,297.4,1350.0,294.0197,294.079,293.8517,293.9407,1350.0
2024-08-14 13:40:00,297.37,297.44,297.22,297.39,1284.0,293.911,293.9802,293.7628,293.9308,1284.0
2024-08-14 13:45:00,297.49,297.49,297.42,297.42,500.0,294.0296,294.0296,293.9604,293.9604,500.0
2024-08-14 13:50:00,297.37,297.54,297.37,297.5,936.0,293.911,294.079,293.911,294.0395,936.0
2024-08-14 13:55:00,297.56,297.59,297.54,297.55,866.0,294.0988,294.1285,294.079,294.0889,866.0
2024-08-14 14:00:00,297.18,297.21,297.09,297.2,1821.0,293.7232,293.7529,293.6343,293.743,1821.0
2024-08-14 14:05:00,297.26,297.27,297.21,297.21,811.0,293.8023,293.8122,293.7529,293.7529,811.0
2024-08-14 14:10:00,297.23,297.31,297.18,297.3,16885.0,293.7726,293.8517,293.7232,293.8418,16885.0
2024-08-14 14:15:00,297.26,297.31,297.18,297.23,1525.0,293.8023,293.8517,293.7232,293.7726,1525.0
2024-08-14 14:20:00,297.37,297.44,297.34,297.44,300.0,293.911,293.9802,293.8814,293.9802,300.0
2024-08-14 14:25:00,297.37,297.45,297.32,297.4,1270.0,293.911,293.9901,293.8616,293.9407,1270.0
2024-08-14 14:30:00,297.47,297.55,297.43,297.47,17581.0,294.0099,294.0889,293.9703,294.0099,17581.0
2024-08-14 14:35:00,297.49,297.62,297.43,297.62,2487.0,294.0296,294.1581,293.9703,294.1581,2487.0
2024-08-14 14:40:00,297.54,297.57,297.54,297.57,308.0,294.079,294.1087,294.079,294.1087,308.0
2024-08-14 14:45:00,297.57,297.59,297.52,297.58,1115.0,294.1087,294.1285,294.0593,294.1186,1115.0
2024-08-14 14:50:00,297.57,297.73,297.57,297.73,3206.0,294.1087,294.2668,294.1087,294.2668,3206.0
2024-08-14 14:55:00,297.72,297.96,297.72,297.94,1220.0,294.2569,294.4942,294.2569,294.4744,1220.0
2024-08-14 15:00:00,297.9,297.9,297.79,297.81,1960.0,294.4349,294.4349,294.3261,294.3459,1960.0
2024-08-14 15:05:00,297.88,297.94,297.78,297.78,1820.0,294.4151,294.4744,294.3162,294.3162,1820.0
2024-08-14 15:10:00,297.79,297.79,297.25,297.3,3105.0,294.3261,294.3261,293.7924,293.8418,3105.0
2024-08-14 15:15:00,297.37,297.39,297.3,297.36,4769.0,293.911,293.9308,293.8418,293.9011,4769.0
2024-08-14 15:20:00,297.38,297.45,297.27,297.39,4300.0,293.9209,293.9901,293.8122,293.9308,4300.0
2024-08-14 15:25:00,297.44,297.45,297.34,297.34,2512.0,293.9802,293.9901,293.8814,293.8814,2512.0
2024-08-14 15:30:00,297.33,297.37,297.16,297.16,6316.0,293.8715,293.911,293.7035,293.7035,6316.0
2024-08-14 15:35:00,297.23,297.38,297.17,297.33,5843.0,293.7726,293.9209,293.7133,293.8715,5843.0
2024-08-14 15:40:00,297.36,297.56,297.32,297.52,8197.0,293.9011,294.0988,293.8616,294.0593,8197.0
2024-08-14 15:45:00,297.53,297.69,297.46,297.65,7049.0,294.0692,294.2273,294.0,294.1878,7049.0
2024-08-14 15:50:00,297.69,297.98,297.49,297.94,11760.0,294.2273,294.5139,294.0296,294.4744,11760.0
2024-08-14 15:55:00,297.94,298.19,297.7,297.75,97667.0,294.4744,294.7215,294.2372,294.2866,97667.0
2024-08-15 09:30:00,300.95,301.25,300.91,301.25,22278.0,297.4494,297.7459,297.4098,297.7459,22278.0
2024-08-15 09:35:00,301.24,301.48,301.11,301.22,14077.0,297.736,297.9732,297.6075,297.7162,14077.0
2024-08-15 09:40:00,301.26,301.3,300.77,300.98,4198.0,297.7558,297.7953,297.2715,297.479,4198.0
2024-08-15 09:45:00,300.98,301.16,300.77,301.16,3500.0,297.479,297.6569,297.2715,297.6569,3500.0
2024-08-15 09:50:00,301.12,301.21,301.0,301.09,3174.0,297.6174,297.7064,297.4988,297.5877,3174.0
2024-08-15 09:55:00,301.21,301.35,301.18,301.33,9947.0,297.7064,297.8447,297.6767,297.825,9947.0
2024-08-15 10:00:00,301.31,301.57,300.93,300.93,6384.0,297.8052,298.0622,297.4296,297.4296,6384.0
2024-08-15 10:05:00,300.92,300.97,300.74,300.82,3976.0,297.4197,297.4691,297.2418,297.3209,3976.0
2024-08-15 10:10:00,300.73,301.08,300.65,301.08,3924.0,297.2319,297.5779,297.1529,297.5779,3924.0
2024-08-15 10:15:00,301.09,301.19,300.96,301.19,2701.0,297.5877,297.6866,297.4593,297.6866,2701.0
2024-08-15 10:20:00,301.14,301.34,301.14,301.23,2193.0,297.6372,297.8348,297.6372,297.7261,2193.0
2024-08-15 10:25:00,301.44,301.54,301.44,301.5,616.0,297.9337,298.0325,297.9337,297.993,616.0
2024-08-15 10:30:00,301.47,301.6,301.47,301.58,2169.0,297.9633,298.0918,297.9633,298.072,2169.0
2024-08-15 10:35:00,301.56,301.71,301.56,301.61,2000.0,298.0523,298.2005,298.0523,298.1017,2000.0
2024-08-15 10:40:00,301.61,301.73,301.61,301.73,1000.0,298.1017,298.2203,298.1017,298.2203,1000.0
2024-08-15 10:45:00,301.73,301.94,301.73,301.85,1324.0,298.2203,298.4279,298.2203,298.3389,1324.0
2024-08-15 10:50:00,301.81,301.81,301.72,301.78,1500.0,298.2994,298.2994,298.2104,298.2697,1500.0
2024-08-15 10:55:00,301.69,301.76,301.63,301.74,1876.0,298.1808,298.25,298.1215,298.2302,1876.0
2024-08-15 11:00:00,301.75,302.0,301.74,302.0,50617.0,298.2401,298.4872,298.2302,298.4872,50617.0
2024-08-15 11:05:00,302.01,302.04,301.92,302.0,2400.0,298.497,298.5267,298.4081,298.4872,2400.0
2024-08-15 11:10:00,302.02,302.1,302.01,302.06,6624.0,298.5069,298.586,298.497,298.5465,6624.0
2024-08-15 11:15:00,302.16,302.31,302.16,302.21,702.0,298.6453,298.7936,298.6453,298.6947,702.0
2024-08-15 11:20:00,302.21,302.26,302.12,302.23,1543.0,298.6947,298.7441,298.6058,298.7145,1543.0
2024-08-15 11:25:00,302.23,302.25,302.02,302.02,2466.0,298.7145,298.7343,298.5069,298.5069,2466.0
2024-08-15 11:30:00,302.07,302.15,301.97,302.12,1995.0,298.5563,298.6354,298.4575,298.6058,1995.0
2024-08-15 11:35:00,302.09,302.15,302.01,302.08,700.0,298.5761,298.6354,298.497,298.5662,700.0
2024-08-15 11:40:00,302.12,302.33,302.12,302.28,3458.0,298.6058,298.8133,298.6058,298.7639,3458.0
2024-08-15 11:45:00,302.29,302.34,302.22,302.34,1724.0,298.7738,298.8232,298.7046,298.8232,1724.0
2024-08-15 11:50:00,302.37,302.4,302.31,302.31,800.0,298.8529,298.8825,298.7936,298.7936,800.0
2024-08-15 11:55:00,302.32,302.39,302.2,302.24,1734.0,298.8034,298.8726,298.6848,298.7244,1734.0
2024-08-15 12:00:00,302.15,302.37,302.14,302.37,1794.0,298.6354,298.8529,298.6255,298.8529,1794.0
2024-08-15 12:05:00,302.35,302.37,302.32,302.33,1210.0,298.8331,298.8529,298.8034,298.8133,1210.0
2024-08-15 12:10:00,302.33,302.4,302.33,302.34,900.0,298.8133,298.8825,298.8133,298.8232,900.0
2024-08-15 12:15:00,302.32,302.55,302.32,302.54,2218.0,298.8034,299.0308,298.8034,299.0209,2218.0
2024-08-15 12:20:00,302.57,302.73,302.54,302.64,1773.0,299.0505,299.2087,299.0209,299.1197,1773.0
2024-08-15 12:25:00,302.59,302.67,302.57,302.63,2767.0,299.0703,299.1494,299.0505,299.1098,2767.0
2024-08-15 12:30:00,302.69,302.7,302.49,302.59,3114.0,299.1691,299.179,298.9715,299.0703,3114.0
2024-08-15 12:35:00,302.56,302.63,302.45,302.45,2441.0,299.0406,299.1098,298.9319,298.9319,2441.0
2024-08-15 12:40:00,302.49,302.49,302.19,302.24,2218.0,298.9715,298.9715,298.675,298.7244,2218.0
2024-08-15 12:45:00,302.27,302.34,301.98,302.14,3081.0,298.754,298.8232,298.4674,298.6255,3081.0
2024-08-15 12:50:00,302.21,302.21,302.18,302.18,300.0,298.6947,298.6947,298.6651,298.6651,300.0
2024-08-15 12:55:00,302.2,302.31,302.19,302.31,900.0,298.6848,298.7936,298.675,298.7936,900.0
2024-08-15 13:00:00,302.29,302.29,302.15,302.24,1100.0,298.7738,298.7738,298.6354,298.7244,1100.0
2024-08-15 13:05:00,302.19,302.24,302.14,302.14,2234.0,298.675,298.7244,298.6255,298.6255,2234.0
2024-08-15 13:10:00,302.16,302.2,302.08,302.19,836.0,298.6453,298.6848,298.5662,298.675,836.0
2024-08-15 13:15:00,302.21,302.31,302.2,302.2,1161.0,298.6947,298.7936,298.6848,298.6848,1161.0
2024-08-15 13:20:00,302.17,302.36,302.17,302.32,1944.0,298.6552,298.843,298.6552,298.8034,1944.0
2024-08-15 13:25:00,302.36,302.51,302.36,302.43,942.0,298.843,298.9912,298.843,298.9122,942.0
2024-08-15 13:30:00,302.41,302.53,302.39,302.53,1600.0,298.8924,299.011,298.8726,299.011,1600.0
2024-08-15 13:35:00,302.52,302.57,302.5,302.55,1013.0,299.0011,299.0505,298.9813,299.0308,1013.0
2024-08-15 13:40:00,302.56,302.59,302.53,302.53,2014.0,299.0406,299.0703,299.011,299.011,2014.0
2024-08-15 13:45:00,302.6,302.65,302.57,302.58,600.0,299.0802,299.1296,299.0505,299.0604,600.0
2024-08-15 13:50:00,302.62,302.66,302.59,302.61,6504.0,299.1,299.1395,299.0703,299.0901,6504.0
2024-08-15 13:55:00,302.62,302.65,302.59,302.62,7663.0,299.1,299.1296,299.0703,299.1,7663.0
2024-08-15 14:00:00,302.65,302.76,302.63,302.74,1852.0,299.1296,299.2383,299.1098,299.2186,1852.0
2024-08-15 14:05:00,302.79,302.8,302.72,302.78,2040.0,299.268,299.2779,299.1988,299.2581,2040.0
2024-08-15 14:10:00,302.72,302.76,302.69,302.76,2458.0,299.1988,299.2383,299.1691,299.2383,2458.0
2024-08-15 14:15:00,302.61,302.68,302.55,302.68,1665.0,299.0901,299.1593,299.0308,299.1593,1665.0
2024-08-15 14:20:00,302.71,302.73,302.65,302.7,6217.0,299.1889,299.2087,299.1296,299.179,6217.0
2024-08-15 14:25:00,302.7,302.73,302.66,302.73,910.0,299.179,299.2087,299.1395,299.2087,910.0
2024-08-15 14:30:00,302.77,302.8,302.71,302.73,1114.0,299.2482,299.2779,299.1889,299.2087,1114.0
2024-08-15 14:35:00,302.77,302.85,302.74,302.74,1421.0,299.2482,299.3273,299.2186,299.2186,1421.0
2024-08-15 14:40:00,302.79,302.86,302.76,302.83,1661.0,299.268,299.3372,299.2383,299.3075,1661.0
2024-08-15 14:45:00,302.85,302.91,302.82,302.87,1511.0,299.3273,299.3866,299.2976,299.347,1511.0
2024-08-15 14:50:00,302.68,302.83,302.68,302.82,1919.0,299.1593,299.3075,299.1593,299.2976,1919.0
2024-08-15 14:55:00,302.83,302.86,302.78,302.84,2294.0,299.3075,299.3372,299.2581,299.3174,2294.0
2024-08-15 15:00:00,302.75,302.75,302.65,302.72,2722.0,299.2284,299.2284,299.1296,299.1988,2722.0
2024-08-15 15:05:00,302.69,302.84,302.69,302.82,1683.0,299.1691,299.3174,299.1691,299.2976,1683.0
2024-08-15 15:10:00,302.85,302.85,302.67,302.73,3394.0,299.3273,299.3273,299.1494,299.2087,3394.0
2024-08-15 15:15:00,302.73,302.86,302.73,302.84,3426.0,299.2087,299.3372,299.2087,299.3174,3426.0
2024-08-15 15:20:00,302.75,302.94,302.75,302.93,3653.0,299.2284,299.4162,299.2284,299.4063,3653.0
2024-08-15 15:25:00,302.86,302.94,302.76,302.94,4668.0,299.3372,299.4162,299.2383,299.4162,4668.0
2024-08-15 15:30:00,302.88,302.99,302.85,302.98,5474.0,299.3569,299.4656,299.3273,299.4558,5474.0
2024-08-15 15:35:00,302.99,303.01,302.92,302.99,6211.0,299.4656,299.4854,299.3965,299.4656,6211.0
2024-08-15 15:40:00,303.0,303.01,302.89,302.9,6077.0,299.4755,299.4854,299.3668,299.3767,6077.0
2024-08-15 15:45:00,302.86,302.89,302.61,302.61,8354.0,299.3372,299.3668,299.0901,299.0901,8354.0
2024-08-15 15:50:00,302.6,302.68,302.28,302.43,10923.0,299.0802,299.1593,298.7639,298.9122,10923.0
2024-08-15 15:55:00,302.43,302.87,302.35,302.87,43608.0,298.9122,299.347,298.8331,299.347,43608.0
2024-08-16 09:30:00,301.96,302.34,301.96,302.21,6034.0,298.4476,298.8232,298.4476,298.6947,6034.0
2024-08-16 09:35:00,302.2,302.34,302.17,302.29,9231.0,298.6848,298.8232,298.6552,298.7738,9231.0
2024-08-16 09:40:00,302.27,302.54,302.26,302.29,3646.0,298.754,299.0209,298.7441,298.7738,3646.0
2024-08-16 09:45:00,302.3,302.42,302.2,302.35,2100.0,298.7837,298.9023,298.6848,298.8331,2100.0
2024-08-16 09:50:00,302.41,302.62,302.41,302.51,1820.0,298.8924,299.1,298.8924,298.9912,1820.0
2024-08-16 09:55:00,302.47,302.64,302.38,302.38,1764.0,298.9517,299.1197,298.8627,298.8627,1764.0
2024-08-16 10:00:00,302.64,302.91,302.64,302.9,5892.0,299.1197,299.3866,299.1197,299.3767,5892.0
2024-08-16 10:05:00,302.81,302.89,302.66,302.66,1500.0,299.2877,299.3668,299.1395,299.1395,1500.0
2024-08-16 10:10:00,302.77,302.77,302.75,302.77,500.0,299.2482,299.2482,299.2284,299.2482,500.0
2024-08-16 10:15:00,302.77,303.07,302.77,303.07,3278.0,299.2482,299.5447,299.2482,299.5447,3278.0
2024-08-16 10:20:00,303.1,303.1,302.92,302.95,837.0,299.5744,299.5744,299.3965,299.4261,837.0
2024-08-16 10:25:00,302.83,302.94,302.74,302.81,1096.0,299.3075,299.4162,299.2186,299.2877,1096.0
2024-08-16 10:30:00,302.87,302.87,302.58,302.64,1257.0,299.347,299.347,299.0604,299.1197,1257.0
2024-08-16 10:35:00,302.68,302.78,302.5,302.56,2382.0,299.1593,299.2581,298.9813,299.0406,2382.0
2024-08-16 10:40:00,302.44,302.52,302.44,302.52,1384.0,298.922,299.0011,298.922,299.0011,1384.0
2024-08-16 10:45:00,302.53,302.53,302.11,302.13,1300.0,299.011,299.011,298.5959,298.6156,1300.0
2024-08-16 10:50:00,302.23,302.73,302.23,302.67,500.0,298.7145,299.2087,298.7145,299.1494,500.0
2024-08-16 10:55:00,302.35,302.41,302.35,302.38,625.0,298.8331,298.8924,298.8331,298.8627,625.0
2024-08-16 11:00:00,302.43,302.52,302.38,302.52,500.0,298.9122,299.0011,298.8627,299.0011,500.0
2024-08-16 11:05:00,302.56,302.64,302.44,302.5,2987.0,299.0406,299.1197,298.922,298.9813,2987.0
2024-08-16 11:10:00,302.49,302.51,302.49,302.5,300.0,298.9715,298.9912,298.9715,298.9813,300.0
2024-08-16 11:15:00,302.44,302.46,302.43,302.43,566.0,298.922,298.9418,298.9122,298.9122,566.0
2024-08-16 11:20:00,302.47,302.54,302.4,302.53,669.0,298.9517,299.0209,298.8825,299.011,669.0
2024-08-16 11:25:00,302.46,302.65,302.46,302.64,3632.0,298.9418,299.1296,298.9418,299.1197,3632.0
2024-08-16 11:30:00,302.7,302.7,302.6,302.61,400.0,299.179,299.179,299.0802,299.0901,400.0
2024-08-16 11:35:00,302.6,302.7,302.55,302.7,4046.0,299.0802,299.179,299.0308,299.179,4046.0
2024-08-16 11:40:00,302.74,302.88,302.74,302.88,3688.0,299.2186,299.3569,299.2186,299.3569,3688.0
2024-08-16 11:45:00,302.88,302.96,302.88,302.96,1485.0,299.3569,299.436,299.3569,299.436,1485.0
2024-08-16 11:50:00,302.82,302.99,302.8,302.98,1400.0,299.2976,299.4656,299.2779,299.4558,1400.0
2024-08-16 11:55:00,303.07,303.11,303.07,303.11,200.0,299.5447,299.5843,299.5447,299.5843,200.0
2024-08-16 12:00:00,302.99,303.03,302.93,302.99,1622.0,299.4656,299.5052,299.4063,299.4656,1622.0
2024-08-16 12:05:00,302.98,303.06,302.97,303.05,1502.0,299.4558,299.5348,299.4459,299.5249,1502.0
2024-08-16 12:10:00,303.17,303.29,303.17,303.29,1242.0,299.6436,299.7622,299.6436,299.7622,1242.0
2024-08-16 12:15:00,303.34,303.43,303.34,303.4,500.0,299.8116,299.9005,299.8116,299.8709,500.0
2024-08-16 12:20:00,303.37,303.42,303.34,303.42,1605.0,299.8412,299.8906,299.8116,299.8906,1605.0
2024-08-16 12:25:00,303.26,303.35,303.26,303.35,200.0,299.7325,299.8215,299.7325,299.8215,200.0
2024-08-16 12:30:00,303.38,303.46,303.38,303.46,300.0,299.8511,299.9302,299.8511,299.9302,300.0
2024-08-16 12:35:00,303.41,303.53,303.4,303.45,1024.0,299.8808,299.9994,299.8709,299.9203,1024.0
2024-08-16 12:40:00,303.44,303.44,303.36,303.42,4905.0,299.9104,299.9104,299.8313,299.8906,4905.0
2024-08-16 12:45:00,303.42,303.48,303.42,303.47,875.0,299.8906,299.9499,299.8906,299.9401,875.0
2024-08-16 12:50:00,303.53,303.58,303.53,303.58,200.0,299.9994,300.0488,299.9994,300.0488,200.0
2024-08-16 12:55:00,303.75,303.89,303.74,303.83,536.0,300.2168,300.3552,300.2069,300.2959,536.0
2024-08-16 13:00:00,303.81,303.81,303.64,303.73,3188.0,300.2761,300.2761,300.1081,300.197,3188.0
2024-08-16 13:05:00,303.69,303.75,303.55,303.55,1367.0,300.1575,300.2168,300.0191,300.0191,1367.0
2024-08-16 13:10:00,303.59,303.68,303.59,303.68,445.0,300.0587,300.1476,300.0587,300.1476,445.0
2024-08-16 13:15:00,303.55,303.69,303.54,303.69,865.0,300.0191,300.1575,300.0092,300.1575,865.0
2024-08-16 13:20:00,303.7,303.7,303.69,303.7,100.0,300.1674,300.1674,300.1575,300.1674,100.0
2024-08-16 13:25:00,303.74,303.74,303.64,303.68,24494.0,300.2069,300.2069,300.1081,300.1476,24494.0
2024-08-16 13:30:00,303.71,303.72,303.71,303.72,200.0,300.1773,300.1872,300.1773,300.1872,200.0
2024-08-16 13:35:00,303.73,303.78,303.72,303.76,1389.0,300.197,300.2465,300.1872,300.2267,1389.0
2024-08-16 13:40:00,303.77,303.8,303.7,303.78,600.0,300.2366,300.2662,300.1674,300.2465,600.0
2024-08-16 13:45:00,303.68,303.69,303.66,303.69,434.0,300.1476,300.1575,300.1279,300.1575,434.0
2024-08-16 13:50:00,303.69,303.69,303.43,303.43,800.0,300.1575,300.1575,299.9005,299.9005,800.0
2024-08-16 13:55:00,303.46,303.66,303.45,303.66,500.0,299.9302,300.1279,299.9203,300.1279,500.0
2024-08-16 14:00:00,303.67,303.67,303.48,303.48,1460.0,300.1377,300.1377,299.9499,299.9499,1460.0
2024-08-16 14:05:00,303.47,303.47,303.37,303.37,1202.0,299.9401,299.9401,299.8412,299.8412,1202.0
2024-08-16 14:10:00,303.34,303.38,303.33,303.34,985.0,299.8116,299.8511,299.8017,299.8116,985.0
2024-08-16 14:15:00,303.52,303.52,303.52,303.52,100.0,299.9895,299.9895,299.9895,299.9895,100.0
2024-08-16 14:20:00,303.4,303.4,303.35,303.35,1192.0,299.8709,299.8709,299.8215,299.8215,1192.0
2024-08-16 14:25:00,303.39,303.46,303.39,303.46,692.0,299.861,299.9302,299.861,299.9302,692.0
2024-08-16 14:30:00,303.45,303.52,303.44,303.52,1844.0,299.9203,299.9895,299.9104,299.9895,1844.0
2024-08-16 14:35:00,303.53,303.57,303.53,303.56,681.0,299.9994,300.0389,299.9994,300.029,681.0
2024-08-16 14:40:00,303.58,303.58,303.39,303.4,3025.0,300.0488,300.0488,299.861,299.8709,3025.0
2024-08-16 14:45:00,303.41,303.43,303.41,303.43,300.0,299.8808,299.9005,299.8808,299.9005,300.0
2024-08-16 14:50:00,303.46,303.62,303.46,303.62,1100.0,299.9302,300.0883,299.9302,300.0883,1100.0
2024-08-16 14:55:00,303.64,303.72,303.59,303.71,2947.0,300.1081,300.1872,300.0587,300.1773,2947.0
2024-08-16 15:00:00,303.67,303.73,303.59,303.59,1141.0,300.1377,300.197,300.0587,300.0587,1141.0
2024-08-16 15:05:00,303.65,303.66,303.57,303.6,900.0,300.118,300.1279,300.0389,300.0686,900.0
2024-08-16 15:10:00,303.58,303.59,303.51,303.59,1220.0,300.0488,300.0587,299.9796,300.0587,1220.0
2024-08-16 15:15:00,303.56,303.56,303.48,303.54,1464.0,300.029,300.029,299.9499,300.0092,1464.0
2024-08-16 15:20:00,303.45,303.5,303.43,303.44,1500.0,299.9203,299.9697,299.9005,299.9104,1500.0
2024-08-16 15:25:00,303.44,303.49,303.38,303.42,2100.0,299.9104,299.9598,299.8511,299.8906,2100.0
2024-08-16 15:30:00,303.4,303.53,303.36,303.53,4235.0,299.8709,299.9994,299.8313,299.9994,4235.0
2024-08-16 15:35:00,303.51,303.59,303.49,303.5,2500.0,299.9796,300.0587,299.9598,299.9697,2500.0
2024-08-16 15:40:00,303.5,303.56,303.38,303.38,3730.0,299.9697,300.029,299.8511,299.8511,3730.0
2024-08-16 15:45:00,303.37,303.41,303.15,303.2,5896.0,299.8412,299.8808,299.6238,299.6732,5896.0
2024-08-16 15:50:00,303.31,303.37,303.12,303.3,13398.0,299.7819,299.8412,299.5941,299.772,13398.0
2024-08-16 15:55:00,303.24,303.54,303.24,303.47,66807.0,299.7127,300.0092,299.7127,299.9401,66807.0
2024-08-19 09:30:00,303.54,304.11,303.54,304.07,9966.0,300.0092,300.5726,300.0092,300.5331,9966.0
2024-08-19 09:35:00,304.09,304.11,303.74,303.82,3562.0,300.5529,300.5726,300.2069,300.286,3562.0
2024-08-19 09:40:00,303.94,304.24,303.93,303.99,1035.0,300.4046,300.7011,300.3947,300.454,1035.0
2024-08-19 09:45:00,304.04,304.24,303.95,304.13,25077.0,300.5034,300.7011,300.4145,300.5924,25077.0
2024-08-19 09:50:00,304.14,304.18,303.87,303.94,25360.0,300.6023,300.6418,300.3354,300.4046,25360.0
2024-08-19 09:55:00,303.94,304.03,303.81,303.9,30882.0,300.4046,300.4935,300.2761,300.3651,30882.0
2024-08-19 10:00:00,304.03,304.03,303.77,303.83,2515.0,300.4935,300.4935,300.2366,300.2959,2515.0
2024-08-19 10:05:00,303.94,304.27,303.93,304.18,5288.0,300.4046,300.7308,300.3947,300.6418,5288.0
2024-08-19 10:10:00,304.3,304.3,304.17,304.19,1591.0,300.7604,300.7604,300.6319,300.6517,1591.0
2024-08-19 10:15:00,304.12,304.12,303.43,303.43,960.0,300.5825,300.5825,299.9005,299.9005,960.0
2024-08-19 10:20:00,303.44,303.44,303.44,303.44,300.0,299.9104,299.9104,299.9104,299.9104,300.0
2024-08-19 10:25:00,304.11,304.12,304.1,304.12,235.0,300.5726,300.5825,300.5627,300.5825,235.0
2024-08-19 10:30:00,304.19,304.29,304.18,304.19,3557.0,300.6517,300.7505,300.6418,300.6517,3557.0
2024-08-19 10:35:00,304.18,304.26,304.15,304.17,2119.0,300.6418,300.7209,300.6122,300.6319,2119.0
2024-08-19 10:40:00,304.18,304.35,304.17,304.3,3743.0,300.6418,300.8098,300.6319,300.7604,3743.0
2024-08-19 10:45:00,304.3,304.42,304.3,304.37,2376.0,300.7604,300.879,300.7604,300.8296,2376.0
2024-08-19 10:50:00,304.39,304.78,304.39,304.74,2566.0,300.8494,301.2348,300.8494,301.1953,2566.0
2024-08-19 10:55:00,304.68,304.72,304.6,304.72,1298.0,301.136,301.1755,301.0569,301.1755,1298.0
2024-08-19 11:00:00,304.75,304.82,304.7,304.8,3586.0,301.2052,301.2744,301.1558,301.2546,3586.0
2024-08-19 11:05:00,304.79,304.85,304.79,304.81,1617.0,301.2447,301.304,301.2447,301.2645,1617.0
2024-08-19 11:10:00,304.81,304.87,304.7,304.76,2178.0,301.2645,301.3238,301.1558,301.2151,2178.0
2024-08-19 11:15:00,304.74,304.76,304.62,304.71,1601.0,301.1953,301.2151,301.0767,301.1656,1601.0
2024-08-19 11:20:00,304.69,304.71,304.6,304.71,1023.0,301.1459,301.1656,301.0569,301.1656,1023.0
2024-08-19 11:25:00,304.84,304.84,304.75,304.75,869.0,301.2941,301.2941,301.2052,301.2052,869.0
2024-08-19 11:30:00,304.74,304.91,304.74,304.91,1269.0,301.1953,301.3633,301.1953,301.3633,1269.0
2024-08-19 11:35:00,304.87,304.92,304.77,304.77,1683.0,301.3238,301.3732,301.2249,301.2249,1683.0
2024-08-19 11:40:00,304.78,304.84,304.71,304.81,4320.0,301.2348,301.2941,301.1656,301.2645,4320.0
2024-08-19 11:45:00,304.8,304.88,304.76,304.78,2646.0,301.2546,301.3337,301.2151,301.2348,2646.0
2024-08-19 11:50:00,304.83,304.99,304.81,304.93,1192.0,301.2842,301.4424,301.2645,301.3831,1192.0
2024-08-19 11:55:00,304.85,304.85,304.4,304.55,5705.0,301.304,301.304,300.8592,301.0075,5705.0
2024-08-19 12:00:00,304.49,304.72,304.48,304.59,5870.0,300.9482,301.1755,300.9383,301.047,5870.0
2024-08-19 12:05:00,304.55,304.67,304.54,304.66,7425.0,301.0075,301.1261,300.9976,301.1162,7425.0
2024-08-19 12:10:00,304.73,304.78,304.72,304.78,2106.0,301.1854,301.2348,301.1755,301.2348,2106.0
2024-08-19 12:15:00,304.72,304.82,304.69,304.81,2270.0,301.1755,301.2744,301.1459,301.2645,2270.0
2024-08-19 12:20:00,304.8,304.87,304.76,304.81,3087.0,301.2546,301.3238,301.2151,301.2645,3087.0
2024-08-19 12:25:00,304.82,304.9,304.82,304.9,1010.0,301.2744,301.3534,301.2744,301.3534,1010.0
2024-08-19 12:30:00,304.86,304.86,304.75,304.75,1210.0,301.3139,301.3139,301.2052,301.2052,1210.0
2024-08-19 12:35:00,304.8,304.92,304.79,304.92,3867.0,301.2546,301.3732,301.2447,301.3732,3867.0
2024-08-19 12:40:00,304.93,304.98,304.92,304.98,2124.0,301.3831,301.4325,301.3732,301.4325,2124.0
2024-08-19 12:45:00,304.94,304.99,304.93,304.99,2276.0,301.393,301.4424,301.3831,301.4424,2276.0
2024-08-19 12:50:00,305.0,305.26,305.0,305.22,1450.0,301.4523,301.7092,301.4523,301.6697,1450.0
2024-08-19 12:55:00,305.18,305.23,305.13,305.16,1878.0,301.6302,301.6796,301.5808,301.6104,1878.0
2024-08-19 13:00:00,305.13,305.22,305.12,305.19,2897.0,301.5808,301.6697,301.5709,301.6401,2897.0
2024-08-19 13:05:00,305.18,305.23,305.1,305.22,4010.0,301.6302,301.6796,301.5511,301.6697,4010.0
2024-08-19 13:10:00,305.19,305.19,304.99,305.07,1153.0,301.6401,301.6401,301.4424,301.5215,1153.0
2024-08-19 13:15:00,305.03,305.16,304.98,305.11,4839.0,301.4819,301.6104,301.4325,301.561,4839.0
2024-08-19 13:20:00,305.1,305.15,305.08,305.12,6086.0,301.5511,301.6005,301.5313,301.5709,6086.0
2024-08-19 13:25:00,305.07,305.19,305.05,305.07,4559.0,301.5215,301.6401,301.5017,301.5215,4559.0
2024-08-19 13:30:00,305.1,305.1,304.99,305.1,1657.0,301.5511,301.5511,301.4424,301.5511,1657.0
2024-08-19 13:35:00,305.12,305.19,305.11,305.13,1400.0,301.5709,301.6401,301.561,301.5808,1400.0
2024-08-19 13:40:00,305.15,305.21,305.13,305.13,1754.0,301.6005,301.6598,301.5808,301.5808,1754.0
2024-08-19 13:45:00,305.17,305.22,305.16,305.18,3501.0,301.6203,301.6697,301.6104,301.6302,3501.0
2024-08-19 13:50:00,305.22,305.22,305.14,305.22,12767.0,301.6697,301.6697,301.5906,301.6697,12767.0
2024-08-19 13:55:00,305.19,305.32,305.18,305.31,16624.0,301.6401,301.7685,301.6302,301.7587,16624.0
2024-08-19 14:00:00,305.3,305.36,305.29,305.36,1000.0,301.7488,301.8081,301.7389,301.8081,1000.0
2024-08-19 14:05:00,305.39,305.39,305.28,305.38,8256.0,301.8377,301.8377,301.729,301.8278,8256.0
2024-08-19 14:10:00,305.28,305.29,305.25,305.28,705.0,301.729,301.7389,301.6994,301.729,705.0
2024-08-19 14:15:00,305.32,305.35,305.27,305.31,18145.0,301.7685,301.7982,301.7191,301.7587,18145.0
2024-08-19 14:20:00,305.33,305.33,305.18,305.29,9033.0,301.7784,301.7784,301.6302,301.7389,9033.0
2024-08-19 14:25:00,305.32,305.45,305.27,305.41,24165.0,301.7685,301.897,301.7191,301.8575,24165.0
2024-08-19 14:30:00,305.43,305.45,305.39,305.44,7769.0,301.8773,301.897,301.8377,301.8871,7769.0
2024-08-19 14:35:00,305.42,305.49,305.39,305.44,2551.0,301.8674,301.9366,301.8377,301.8871,2551.0
2024-08-19 14:40:00,305.45,305.8,305.45,305.8,5004.0,301.897,302.243,301.897,302.243,5004.0
2024-08-19 14:45:00,305.8,305.8,305.74,305.74,886.0,302.243,302.243,302.1837,302.1837,886.0
2024-08-19 14:50:00,305.73,305.75,305.67,305.71,1131.0,302.1738,302.1935,302.1145,302.154,1131.0
2024-08-19 14:55:00,305.73,305.74,305.61,305.62,713.0,302.1738,302.1837,302.0552,302.0651,713.0
2024-08-19 15:00:00,305.57,305.57,305.49,305.49,970.0,302.0156,302.0156,301.9366,301.9366,970.0
2024-08-19 15:05:00,305.47,305.6,305.46,305.6,1284.0,301.9168,302.0453,301.9069,302.0453,1284.0
2024-08-19 15:10:00,305.56,305.56,305.48,305.53,2705.0,302.0058,302.0058,301.9267,301.9761,2705.0
2024-08-19 15:15:00,305.54,305.64,305.52,305.63,5127.0,301.986,302.0848,301.9662,302.0749,5127.0
2024-08-19 15:20:00,305.63,305.64,305.56,305.64,3381.0,302.0749,302.0848,302.0058,302.0848,3381.0
2024-08-19 15:25:00,305.68,305.71,305.56,305.67,4586.0,302.1244,302.154,302.0058,302.1145,4586.0
2024-08-19 15:30:00,305.65,305.7,305.58,305.58,4866.0,302.0947,302.1441,302.0255,302.0255,4866.0
2024-08-19 15:35:00,305.59,305.6,305.51,305.54,3606.0,302.0354,302.0453,301.9563,301.986,3606.0
2024-08-19 15:40:00,305.57,305.68,305.55,305.66,3300.0,302.0156,302.1244,301.9959,302.1046,3300.0
2024-08-19 15:45:00,305.62,305.69,305.59,305.6,7467.0,302.0651,302.1342,302.0354,302.0453,7467.0
2024-08-19 15:50:00,305.66,306.06,305.6,306.06,8784.0,302.1046,302.4999,302.0453,302.4999,8784.0
2024-08-19 15:55:00,306.12,306.38,306.01,306.34,30325.0,302.5592,302.8162,302.4505,302.7767,30325.0
2024-08-20 09:30:00,306.21,306.45,306.21,306.45,11175.0,302.6482,302.8854,302.6482,302.8854,11175.0
2024-08-20 09:35:00,306.46,306.54,306.42,306.48,6376.0,302.8953,302.9744,302.8557,302.9151,6376.0
2024-08-20 09:40:00,306.48,306.64,306.48,306.61,1600.0,302.9151,303.0732,302.9151,303.0435,1600.0
2024-08-20 09:45:00,306.7,306.73,306.59,306.68,4443.0,303.1325,303.1621,303.0238,303.1127,4443.0
2024-08-20 09:50:00,306.71,306.83,306.62,306.82,3000.0,303.1424,303.261,303.0534,303.2511,3000.0
2024-08-20 09:55:00,306.85,307.0,306.85,306.98,3412.0,303.2807,303.429,303.2807,303.4092,3412.0
2024-08-20 10:00:00,306.95,306.95,306.72,306.79,1183.0,303.3796,303.3796,303.1523,303.2214,1183.0
2024-08-20 10:05:00,306.72,306.73,306.72,306.73,300.0,303.1523,303.1621,303.1523,303.1621,300.0
2024-08-20 10:10:00,306.69,306.7,306.08,306.18,4638.0,303.1226,303.1325,302.5197,302.6185,4638.0
2024-08-20 10:15:00,306.18,306.18,305.98,306.05,6309.0,302.6185,302.6185,302.4209,302.4901,6309.0
2024-08-20 10:20:00,305.91,306.09,305.9,305.92,2925.0,302.3517,302.5296,302.3418,302.3616,2925.0
2024-08-20 10:25:00,305.95,306.04,305.86,306.04,567.0,302.3912,302.4802,302.3023,302.4802,567.0
2024-08-20 10:30:00,306.01,306.01,305.88,305.9,1374.0,302.4505,302.4505,302.322,302.3418,1374.0
2024-08-20 10:35:00,305.8,305.8,305.54,305.54,1770.0,302.243,302.243,301.986,301.986,1770.0
2024-08-20 10:40:00,305.78,305.79,305.44,305.48,1293.0,302.2232,302.2331,301.8871,301.9267,1293.0
2024-08-20 10:45:00,305.47,305.65,305.47,305.65,1110.0,301.9168,302.0947,301.9168,302.0947,1110.0
2024-08-20 10:50:00,305.74,305.85,305.74,305.84,371.0,302.1837,302.2924,302.1837,302.2825,371.0
2024-08-20 10:55:00,305.89,305.89,305.55,305.62,800.0,302.3319,302.3319,301.9959,302.0651,800.0
2024-08-20 11:00:00,305.57,305.57,305.54,305.55,784.0,302.0156,302.0156,301.986,301.9959,784.0
2024-08-20 11:05:00,305.64,305.64,305.6,305.6,200.0,302.0848,302.0848,302.0453,302.0453,200.0
2024-08-20 11:10:00,305.61,305.65,305.55,305.55,1700.0,302.0552,302.0947,301.9959,301.9959,1700.0
2024-08-20 11:15:00,305.54,305.62,305.51,305.62,2522.0,301.986,302.0651,301.9563,302.0651,2522.0
2024-08-20 11:20:00,305.66,305.68,305.55,305.68,1394.0,302.1046,302.1244,301.9959,302.1244,1394.0
2024-08-20 11:25:00,305.67,305.68,305.35,305.42,5104.0,302.1145,302.1244,301.7982,301.8674,5104.0
2024-08-20 11:30:00,305.33,305.54,305.33,305.54,4859.0,301.7784,301.986,301.7784,301.986,4859.0
2024-08-20 11:35:00,305.54,305.76,305.48,305.75,7000.0,301.986,302.2034,301.9267,302.1935,7000.0
2024-08-20 11:40:00,305.7,305.7,305.43,305.44,7286.0,302.1441,302.1441,301.8773,301.8871,7286.0
2024-08-20 11:45:00,305.34,305.43,305.34,305.38,7236.0,301.7883,301.8773,301.7883,301.8278,7236.0
2024-08-20 11:50:00,305.7,305.7,305.68,305.68,300.0,302.1441,302.1441,302.1244,302.1244,300.0
2024-08-20 11:55:00,305.73,306.07,305.73,306.05,800.0,302.1738,302.5098,302.1738,302.4901,800.0
2024-08-20 12:00:00,306.06,306.13,305.93,305.94,2127.0,302.4999,302.5691,302.3714,302.3813,2127.0
2024-08-20 12:05:00,306.05,306.05,306.0,306.03,4468.0,302.4901,302.4901,302.4406,302.4703,4468.0
2024-08-20 12:10:00,306.0,306.02,305.91,305.91,3157.0,302.4406,302.4604,302.3517,302.3517,3157.0
2024-08-20 12:15:00,305.86,305.86,305.62,305.62,13402.0,302.3023,302.3023,302.0651,302.0651,13402.0
2024-08-20 12:20:00,305.59,305.73,305.56,305.57,12836.0,302.0354,302.1738,302.0058,302.0156,12836.0
2024-08-20 12:25:00,305.56,305.65,305.56,305.61,400.0,302.0058,302.0947,302.0058,302.0552,400.0
2024-08-20 12:30:00,305.69,305.69,305.57,305.62,6642.0,302.1342,302.1342,302.0156,302.0651,6642.0
2024-08-20 12:35:00,305.58,305.69,305.54,305.69,2254.0,302.0255,302.1342,301.986,302.1342,2254.0
2024-08-20 12:40:00,305.69,305.69,305.61,305.61,6862.0,302.1342,302.1342,302.0552,302.0552,6862.0
2024-08-20 12:45:00,305.64,305.67,305.59,305.66,6700.0,302.0848,302.1145,302.0354,302.1046,6700.0
2024-08-20 12:50:00,305.74,305.76,305.48,305.5,6415.0,302.1837,302.2034,301.9267,301.9465,6415.0
2024-08-20 12:55:00,305.53,305.54,305.37,305.37,1095.0,301.9761,301.986,301.818,301.818,1095.0
2024-08-20 13:00:00,305.35,305.35,305.05,305.07,9076.0,301.7982,301.7982,301.5017,301.5215,9076.0
2024-08-20 13:05:00,305.25,305.4,305.25,305.37,874.0,301.6994,301.8476,301.6994,301.818,874.0
2024-08-20 13:10:00,305.41,305.41,305.32,305.32,500.0,301.8575,301.8575,301.7685,301.7685,500.0
2024-08-20 13:15:00,305.31,305.44,305.31,305.4,998.0,301.7587,301.8871,301.7587,301.8476,998.0
2024-08-20 13:20:00,305.32,305.33,305.3,305.3,1059.0,301.7685,301.7784,301.7488,301.7488,1059.0
2024-08-20 13:25:00,305.31,305.5,305.31,305.41,1000.0,301.7587,301.9465,301.7587,301.8575,1000.0
2024-08-20 13:30:00,305.4,305.4,305.37,305.4,734.0,301.8476,301.8476,301.818,301.8476,734.0
2024-08-20 13:35:00,305.22,305.36,305.22,305.36,800.0,301.6697,301.8081,301.6697,301.8081,800.0
2024-08-20 13:40:00,305.38,305.46,305.38,305.46,500.0,301.8278,301.9069,301.8278,301.9069,500.0
2024-08-20 13:45:00,305.49,305.62,305.49,305.6,4247.0,301.9366,302.0651,301.9366,302.0453,4247.0
2024-08-20 13:50:00,305.54,305.61,305.53,305.57,600.0,301.986,302.0552,301.9761,302.0156,600.0
2024-08-20 13:55:00,305.52,305.53,305.52,305.53,513.0,301.9662,301.9761,301.9662,301.9761,513.0
2024-08-20 14:00:00,305.49,305.65,305.49,305.65,800.0,301.9366,302.0947,301.9366,302.0947,800.0
2024-08-20 14:05:00,305.68,305.83,305.68,305.83,2149.0,302.1244,302.2726,302.1244,302.2726,2149.0
2024-08-20 14:10:00,305.78,306.0,305.77,306.0,2200.0,302.2232,302.4406,302.2133,302.4406,2200.0
2024-08-20 14:15:00,306.03,306.15,306.03,306.14,2714.0,302.4703,302.5889,302.4703,302.579,2714.0
2024-08-20 14:20:00,306.14,306.28,306.14,306.28,620.0,302.579,302.7174,302.579,302.7174,620.0
2024-08-20 14:25:00,306.19,306.22,306.13,306.13,2064.0,302.6284,302.6581,302.5691,302.5691,2064.0
2024-08-20 14:30:00,306.11,306.17,306.1,306.12,1133.0,302.5494,302.6087,302.5395,302.5592,1133.0
2024-08-20 14:35:00,306.1,306.15,306.07,306.15,2379.0,302.5395,302.5889,302.5098,302.5889,2379.0
2024-08-20 14:40:00,306.14,306.15,306.1,306.1,310.0,302.579,302.5889,302.5395,302.5395,310.0
2024-08-20 14:45:00,306.04,306.05,305.98,306.04,925.0,302.4802,302.4901,302.4209,302.4802,925.0
2024-08-20 14:50:00,306.1,306.13,305.85,305.93,3686.0,302.5395,302.5691,302.2924,302.3714,3686.0
2024-08-20 14:55:00,305.98,306.01,305.97,306.01,882.0,302.4209,302.4505,302.411,302.4505,882.0
2024-08-20 15:00:00,305.96,306.03,305.96,305.96,1511.0,302.4011,302.4703,302.4011,302.4011,1511.0
2024-08-20 15:05:00,305.99,306.04,305.93,305.96,30068.0,302.4308,302.4802,302.3714,302.4011,30068.0
2024-08-20 15:10:00,305.97,305.98,305.92,305.94,5603.0,302.411,302.4209,302.3616,302.3813,5603.0
2024-08-20 15:15:00,305.92,305.93,305.79,305.89,9565.0,302.3616,302.3714,302.2331,302.3319,9565.0
2024-08-20 15:20:00,305.9,305.95,305.83,305.88,5230.0,302.3418,302.3912,302.2726,302.322,5230.0
2024-08-20 15:25:00,305.87,305.89,305.79,305.8,4000.0,302.3121,302.3319,302.2331,302.243,4000.0
2024-08-20 15:30:00,305.77,305.81,305.76,305.81,9057.0,302.2133,302.2528,302.2034,302.2528,9057.0
2024-08-20 15:35:00,305.79,305.87,305.74,305.82,3727.0,302.2331,302.3121,302.1837,302.2627,3727.0
2024-08-20 15:40:00,305.74,305.8,305.63,305.63,4411.0,302.1837,302.243,302.0749,302.0749,4411.0
2024-08-20 15:45:00,305.67,305.86,305.65,305.86,9158.0,302.1145,302.3023,302.0947,302.3023,9158.0
2024-08-20 15:50:00,305.89,306.05,305.65,305.72,18335.0,302.3319,302.4901,302.0947,302.1639,18335.0
2024-08-20 15:55:00,305.67,305.76,305.6,305.61,24857.0,302.1145,302.2034,302.0453,302.0552,24857.0
2024-08-21 09:30:00,306.23,306.42,306.23,306.33,7441.0,302.668,302.8557,302.668,302.7668,7441.0
2024-08-21 09:35:00,306.24,306.48,306.23,306.43,11424.0,302.6778,302.9151,302.668,302.8656,11424.0
2024-08-21 09:40:00,306.53,306.53,306.41,306.42,2329.0,302.9645,302.9645,302.8459,302.8557,2329.0
2024-08-21 09:45:00,306.45,306.45,306.45,306.45,374.0,302.8854,302.8854,302.8854,302.8854,374.0
2024-08-21 09:50:00,306.48,306.48,306.44,306.45,1100.0,302.9151,302.9151,302.8755,302.8854,1100.0
2024-08-21 09:55:00,306.71,306.76,306.66,306.67,1583.0,303.1424,303.1918,303.093,303.1028,1583.0
2024-08-21 10:00:00,306.75,306.88,306.74,306.74,720.0,303.1819,303.3104,303.172,303.172,720.0
2024-08-21 10:05:00,306.74,306.74,306.74,306.74,0.0,303.172,303.172,303.172,303.172,0.0
2024-08-21 10:10:00,306.65,306.72,306.13,306.13,700.0,303.0831,303.1523,302.5691,302.5691,700.0
2024-08-21 10:15:00,305.99,306.52,305.99,306.52,1200.0,302.4308,302.9546,302.4308,302.9546,1200.0
2024-08-21 10:20:00,306.59,306.68,306.59,306.68,438.0,303.0238,303.1127,303.0238,303.1127,438.0
2024-08-21 10:25:00,306.7,306.7,306.7,306.7,100.0,303.1325,303.1325,303.1325,303.1325,100.0
2024-08-21 10:30:00,306.73,306.73,306.37,306.56,1400.0,303.1621,303.1621,302.8063,302.9941,1400.0
2024-08-21 10:35:00,306.83,307.29,306.83,307.13,3729.0,303.261,303.7156,303.261,303.5575,3729.0
2024-08-21 10:40:00,307.35,307.68,307.35,307.56,1187.0,303.7749,304.1011,303.7749,303.9825,1187.0
2024-08-21 10:45:00,307.57,307.58,306.93,306.93,3255.0,303.9924,304.0023,303.3598,303.3598,3255.0
2024-08-21 10:50:00,306.83,306.83,305.81,306.11,10946.0,303.261,303.261,302.2528,302.5494,10946.0
2024-08-21 10:55:00,305.9,306.19,305.88,306.16,32972.0,302.3418,302.6284,302.322,302.5988,32972.0
2024-08-21 11:00:00,306.02,306.07,305.87,305.87,1073.0,302.4604,302.5098,302.3121,302.3121,1073.0
2024-08-21 11:05:00,306.26,306.4,306.21,306.32,5050.0,302.6976,302.836,302.6482,302.7569,5050.0
2024-08-21 11:10:00,306.34,306.67,306.34,306.59,1572.0,302.7767,303.1028,302.7767,303.0238,1572.0
2024-08-21 11:15:00,306.59,306.66,306.59,306.65,7202.0,303.0238,303.093,303.0238,303.0831,7202.0
2024-08-21 11:20:00,306.62,306.63,306.59,306.59,500.0,303.0534,303.0633,303.0238,303.0238,500.0
2024-08-21 11:25:00,306.65,306.65,306.52,306.63,9419.0,303.0831,303.0831,302.9546,303.0633,9419.0
2024-08-21 11:30:00,306.56,306.56,306.42,306.42,1246.0,302.9941,302.9941,302.8557,302.8557,1246.0
2024-08-21 11:35:00,306.51,306.54,306.51,306.53,941.0,302.9447,302.9744,302.9447,302.9645,941.0
2024-08-21 11:40:00,306.57,306.63,306.44,306.5,1339.0,303.004,303.0633,302.8755,302.9348,1339.0
2024-08-21 11:45:00,306.56,306.62,306.16,306.18,9009.0,302.9941,303.0534,302.5988,302.6185,9009.0
2024-08-21 11:50:00,306.14,306.16,305.98,306.12,8290.0,302.579,302.5988,302.4209,302.5592,8290.0
2024-08-21 11:55:00,306.09,306.09,305.92,305.93,3348.0,302.5296,302.5296,302.3616,302.3714,3348.0
2024-08-21 12:00:00,306.0,306.01,305.55,305.64,14188.0,302.4406,302.4505,301.9959,302.0848,14188.0
2024-08-21 12:05:00,305.65,305.91,305.64,305.86,3572.0,302.0947,302.3517,302.0848,302.3023,3572.0
2024-08-21 12:10:00,305.86,306.03,305.86,305.96,6732.0,302.3023,302.4703,302.3023,302.4011,6732.0
2024-08-21 12:15:00,305.97,306.12,305.93,306.12,4281.0,302.411,302.5592,302.3714,302.5592,4281.0
2024-08-21 12:20:00,306.12,306.27,306.12,306.27,2978.0,302.5592,302.7075,302.5592,302.7075,2978.0
2024-08-21 12:25:00,306.27,306.31,306.23,306.29,1476.0,302.7075,302.747,302.668,302.7273,1476.0
2024-08-21 12:30:00,306.31,306.4,306.27,306.4,3463.0,302.747,302.836,302.7075,302.836,3463.0
2024-08-21 12:35:00,306.42,306.46,306.41,306.45,2692.0,302.8557,302.8953,302.8459,302.8854,2692.0
2024-08-21 12:40:00,306.44,306.55,306.39,306.55,2857.0,302.8755,302.9842,302.8261,302.9842,2857.0
2024-08-21 12:45:00,306.56,306.56,306.52,306.52,200.0,302.9941,302.9941,302.9546,302.9546,200.0
2024-08-21 12:50:00,306.53,306.58,306.53,306.58,200.0,302.9645,303.0139,302.9645,303.0139,200.0
2024-08-21 12:55:00,306.56,306.74,306.56,306.72,1301.0,302.9941,303.172,302.9941,303.1523,1301.0
2024-08-21 13:00:00,306.69,306.77,306.66,306.77,2973.0,303.1226,303.2017,303.093,303.2017,2973.0
2024-08-21 13:05:00,306.64,306.69,306.62,306.64,1211.0,303.0732,303.1226,303.0534,303.0732,1211.0
2024-08-21 13:10:00,306.66,306.67,306.64,306.65,543.0,303.093,303.1028,303.0732,303.0831,543.0
2024-08-21 13:15:00,306.64,306.65,306.62,306.63,316.0,303.0732,303.0831,303.0534,303.0633,316.0
2024-08-21 13:20:00,306.66,306.68,306.63,306.63,684.0,303.093,303.1127,303.0633,303.0633,684.0
2024-08-21 13:25:00,306.63,306.63,306.62,306.63,301.0,303.0633,303.0633,303.0534,303.0633,301.0
2024-08-21 13:30:00,306.78,306.78,306.71,306.71,1235.0,303.2116,303.2116,303.1424,303.1424,1235.0
2024-08-21 13:35:00,306.71,306.71,306.71,306.71,0.0,303.1424,303.1424,303.1424,303.1424,0.0
2024-08-21 13:40:00,306.74,306.74,306.61,306.61,500.0,303.172,303.172,303.0435,303.0435,500.0
2024-08-21 13:45:00,306.7,306.82,306.7,306.82,654.0,303.1325,303.2511,303.1325,303.2511,654.0
2024-08-21 13:50:00,306.82,306.86,306.82,306.85,400.0,303.2511,303.2906,303.2511,303.2807,400.0
2024-08-21 13:55:00,306.83,306.87,306.81,306.85,830.0,303.261,303.3005,303.2412,303.2807,830.0
2024-08-21 14:00:00,306.94,307.26,306.79,307.0,10834.0,303.3697,303.686,303.2214,303.429,10834.0
2024-08-21 14:05:00,306.82,307.02,306.82,306.94,1404.0,303.2511,303.4488,303.2511,303.3697,1404.0
2024-08-21 14:10:00,306.93,307.0,306.93,307.0,1168.0,303.3598,303.429,303.3598,303.429,1168.0
2024-08-21 14:15:00,307.03,307.03,306.93,306.99,2288.0,303.4587,303.4587,303.3598,303.4191,2288.0
2024-08-21 14:20:00,306.99,307.01,306.98,307.01,1376.0,303.4191,303.4389,303.4092,303.4389,1376.0
2024-08-21 14:25:00,307.1,307.28,307.1,307.27,1014.0,303.5278,303.7057,303.5278,303.6959,1014.0
2024-08-21 14:30:00,307.48,307.54,307.45,307.48,4600.0,303.9034,303.9627,303.8738,303.9034,4600.0
2024-08-21 14:35:00,307.32,307.32,306.94,307.04,2045.0,303.7453,303.7453,303.3697,303.4685,2045.0
2024-08-21 14:40:00,307.09,307.09,306.96,306.98,4363.0,303.518,303.518,303.3895,303.4092,4363.0
2024-08-21 14:45:00,306.98,307.05,306.92,307.05,704.0,303.4092,303.4784,303.3499,303.4784,704.0
2024-08-21 14:50:00,307.03,307.21,307.01,307.19,950.0,303.4587,303.6366,303.4389,303.6168,950.0
2024-08-21 14:55:00,307.19,307.19,307.01,307.08,1346.0,303.6168,303.6168,303.4389,303.5081,1346.0
2024-08-21 15:00:00,307.07,307.07,306.88,306.88,2838.0,303.4982,303.4982,303.3104,303.3104,2838.0
2024-08-21 15:05:00,306.86,306.86,306.53,306.67,22694.0,303.2906,303.2906,302.9645,303.1028,22694.0
2024-08-21 15:10:00,306.68,306.8,306.68,306.73,10853.0,303.1127,303.2313,303.1127,303.1621,10853.0
2024-08-21 15:15:00,306.71,306.73,306.61,306.65,10570.0,303.1424,303.1621,303.0435,303.0831,10570.0
2024-08-21 15:20:00,306.62,306.62,306.29,306.5,7522.0,303.0534,303.0534,302.7273,302.9348,7522.0
2024-08-21 15:25:00,306.5,306.8,306.5,306.76,14231.0,302.9348,303.2313,302.9348,303.1918,14231.0
2024-08-21 15:30:00,306.76,306.76,306.62,306.69,12039.0,303.1918,303.1918,303.0534,303.1226,12039.0
2024-08-21 15:35:00,306.69,306.75,306.62,306.67,10063.0,303.1226,303.1819,303.0534,303.1028,10063.0
2024-08-21 15:40:00,306.78,306.78,306.6,306.68,13646.0,303.2116,303.2116,303.0337,303.1127,13646.0
2024-08-21 15:45:00,306.67,306.89,306.67,306.86,17453.0,303.1028,303.3203,303.1028,303.2906,17453.0
2024-08-21 15:50:00,306.99,307.19,306.83,307.15,29030.0,303.4191,303.6168,303.261,303.5773,29030.0
2024-08-21 15:55:00,307.14,307.27,307.09,307.15,63478.0,303.5674,303.6959,303.518,303.5773,63478.0
2024-08-22 09:30:00,308.01,308.21,308.01,308.21,5931.0,304.4273,304.6249,304.4273,304.6249,5931.0
2024-08-22 09:35:00,308.29,308.29,308.1,308.19,2909.0,304.704,304.704,304.5162,304.6052,2909.0
2024-08-22 09:40:00,308.29,308.3,308.14,308.14,3530.0,304.704,304.7139,304.5557,304.5557,3530.0
2024-08-22 09:45:00,308.33,308.52,307.72,307.72,13651.0,304.7435,304.9313,304.1406,304.1406,13651.0
2024-08-22 09:50:00,307.58,307.97,307.49,307.97,3154.0,304.0023,304.3877,303.9133,304.3877,3154.0
2024-08-22 09:55:00,307.93,308.19,307.81,307.88,2409.0,304.3482,304.6052,304.2296,304.2988,2409.0
2024-08-22 10:00:00,307.93,307.94,307.72,307.87,83753.0,304.3482,304.3581,304.1406,304.2889,83753.0
2024-08-22 10:05:00,307.81,307.82,307.16,307.21,2962.0,304.2296,304.2395,303.5871,303.6366,2962.0
2024-08-22 10:10:00,307.16,307.2,306.94,307.06,2300.0,303.5871,303.6267,303.3697,303.4883,2300.0
2024-08-22 10:15:00,307.09,307.09,306.96,307.07,508.0,303.518,303.518,303.3895,303.4982,508.0
2024-08-22 10:20:00,307.04,307.05,306.96,307.05,400.0,303.4685,303.4784,303.3895,303.4784,400.0
2024-08-22 10:25:00,307.36,307.36,307.11,307.11,534.0,303.7848,303.7848,303.5377,303.5377,534.0
2024-08-22 10:30:00,307.06,307.06,306.81,306.92,800.0,303.4883,303.4883,303.2412,303.3499,800.0
2024-08-22 10:35:00,307.02,307.21,307.02,307.07,719.0,303.4488,303.6366,303.4488,303.4982,719.0
2024-08-22 10:40:00,307.21,307.21,307.05,307.05,2415.0,303.6366,303.6366,303.4784,303.4784,2415.0
2024-08-22 10:45:00,307.07,307.12,306.79,306.79,800.0,303.4982,303.5476,303.2214,303.2214,800.0
2024-08-22 10:50:00,306.94,307.01,306.92,306.98,5820.0,303.3697,303.4389,303.3499,303.4092,5820.0
2024-08-22 10:55:00,307.09,307.11,306.99,306.99,900.0,303.518,303.5377,303.4191,303.4191,900.0
2024-08-22 11:00:00,307.01,307.23,307.0,307.23,1145.0,303.4389,303.6563,303.429,303.6563,1145.0
2024-08-22 11:05:00,307.26,307.26,306.92,306.92,3414.0,303.686,303.686,303.3499,303.3499,3414.0
2024-08-22 11:10:00,306.86,306.96,306.77,306.85,1245.0,303.2906,303.3895,303.2017,303.2807,1245.0
2024-08-22 11:15:00,306.82,306.87,306.46,306.46,4008.0,303.2511,303.3005,302.8953,302.8953,4008.0
2024-08-22 11:20:00,306.38,306.38,306.18,306.27,2000.0,302.8162,302.8162,302.6185,302.7075,2000.0
2024-08-22 11:25:00,306.31,306.31,306.23,306.23,725.0,302.747,302.747,302.668,302.668,725.0
2024-08-22 11:30:00,306.19,306.29,306.07,306.13,1583.0,302.6284,302.7273,302.5098,302.5691,1583.0
2024-08-22 11:35:00,306.26,306.26,305.88,305.88,2078.0,302.6976,302.6976,302.322,302.322,2078.0
2024-08-22 11:40:00,305.97,305.97,305.24,305.3,5144.0,302.411,302.411,301.6895,301.7488,5144.0
2024-08-22 11:45:00,305.37,305.57,305.18,305.19,10060.0,301.818,302.0156,301.6302,301.6401,10060.0
2024-08-22 11:50:00,305.23,305.41,305.15,305.32,1781.0,301.6796,301.8575,301.6005,301.7685,1781.0
2024-08-22 11:55:00,305.3,305.63,305.27,305.5,1200.0,301.7488,302.0749,301.7191,301.9465,1200.0
2024-08-22 12:00:00,305.66,305.78,305.6,305.78,1424.0,302.1046,302.2232,302.0453,302.2232,1424.0
2024-08-22 12:05:00,305.8,305.88,305.78,305.86,950.0,302.243,302.322,302.2232,302.3023,950.0
2024-08-22 12:10:00,306.01,306.01,305.79,305.9,1514.0,302.4505,302.4505,302.2331,302.3418,1514.0
2024-08-22 12:15:00,305.83,305.91,305.79,305.89,1582.0,302.2726,302.3517,302.2331,302.3319,1582.0
2024-08-22 12:20:00,306.08,306.38,306.07,306.38,1422.0,302.5197,302.8162,302.5098,302.8162,1422.0
2024-08-22 12:25:00,306.31,306.68,306.31,306.58,3536.0,302.747,303.1127,302.747,303.0139,3536.0
2024-08-22 12:30:00,306.56,306.73,306.52,306.61,4429.0,302.9941,303.1621,302.9546,303.0435,4429.0
2024-08-22 12:35:00,306.66,306.71,306.63,306.69,1500.0,303.093,303.1424,303.0633,303.1226,1500.0
2024-08-22 12:40:00,306.69,306.69,306.68,306.69,590.0,303.1226,303.1226,303.1127,303.1226,590.0
2024-08-22 12:45:00,306.57,306.57,306.29,306.39,2056.0,303.004,303.004,302.7273,302.8261,2056.0
2024-08-22 12:50:00,306.28,306.3,305.54,305.54,7110.0,302.7174,302.7371,301.986,301.986,7110.0
2024-08-22 12:55:00,305.42,305.54,305.29,305.29,5835.0,301.8674,301.986,301.7389,301.7389,5835.0
2024-08-22 13:00:00,305.37,305.44,305.1,305.35,6060.0,301.818,301.8871,301.5511,301.7982,6060.0
2024-08-22 13:05:00,305.21,305.4,305.21,305.32,1349.0,301.6598,301.8476,301.6598,301.7685,1349.0
2024-08-22 13:10:00,305.53,305.87,305.35,305.35,1450.0,301.9761,302.3121,301.7982,301.7982,1450.0
2024-08-22 13:15:00,305.52,305.66,305.52,305.65,511.0,301.9662,302.1046,301.9662,302.0947,511.0
2024-08-22 13:20:00,305.47,305.62,305.47,305.62,900.0,301.9168,302.0651,301.9168,302.0651,900.0
2024-08-22 13:25:00,305.55,305.55,305.53,305.53,200.0,301.9959,301.9959,301.9761,301.9761,200.0
2024-08-22 13:30:00,305.37,305.39,304.65,304.89,19400.0,301.818,301.8377,301.1063,301.3435,19400.0
2024-08-22 13:35:00,304.96,305.28,304.88,305.16,3840.0,301.4127,301.729,301.3337,301.6104,3840.0
2024-08-22 13:40:00,305.01,305.12,304.89,305.12,2341.0,301.4621,301.5709,301.3435,301.5709,2341.0
2024-08-22 13:45:00,305.06,305.06,304.63,304.63,1628.0,301.5116,301.5116,301.0866,301.0866,1628.0
2024-08-22 13:50:00,304.61,304.78,304.42,304.44,6731.0,301.0668,301.2348,300.879,300.8988,6731.0
2024-08-22 13:55:00,304.24,304.37,304.24,304.3,3479.0,300.7011,300.8296,300.7011,300.7604,3479.0
2024-08-22 14:00:00,304.32,304.36,304.22,304.27,2329.0,300.7802,300.8197,300.6813,300.7308,2329.0
2024-08-22 14:05:00,304.28,304.64,304.28,304.64,13485.0,300.7406,301.0965,300.7406,301.0965,13485.0
2024-08-22 14:10:00,304.64,304.83,304.54,304.82,14872.0,301.0965,301.2842,300.9976,301.2744,14872.0
2024-08-22 14:15:00,304.83,305.15,304.82,305.15,15423.0,301.2842,301.6005,301.2744,301.6005,15423.0
2024-08-22 14:20:00,305.03,305.08,304.93,304.96,5951.0,301.4819,301.5313,301.3831,301.4127,5951.0
2024-08-22 14:25:00,304.92,305.17,304.88,305.17,7777.0,301.3732,301.6203,301.3337,301.6203,7777.0
2024-08-22 14:30:00,305.08,305.15,304.97,305.0,7775.0,301.5313,301.6005,301.4226,301.4523,7775.0
2024-08-22 14:35:00,305.06,305.07,304.96,305.05,15834.0,301.5116,301.5215,301.4127,301.5017,15834.0
2024-08-22 14:40:00,304.99,305.09,304.96,304.96,14303.0,301.4424,301.5412,301.4127,301.4127,14303.0
2024-08-22 14:45:00,305.15,305.21,305.11,305.14,4098.0,301.6005,301.6598,301.561,301.5906,4098.0
2024-08-22 14:50:00,304.88,305.0,304.87,304.99,1184.0,301.3337,301.4523,301.3238,301.4424,1184.0
2024-08-22 14:55:00,304.88,304.96,304.57,304.61,2269.0,301.3337,301.4127,301.0273,301.0668,2269.0
2024-08-22 15:00:00,304.63,305.16,304.63,305.1,23358.0,301.0866,301.6104,301.0866,301.5511,23358.0
2024-08-22 15:05:00,305.11,305.11,304.95,304.97,5728.0,301.561,301.561,301.4028,301.4226,5728.0
2024-08-22 15:10:00,304.95,305.03,304.85,305.01,9112.0,301.4028,301.4819,301.304,301.4621,9112.0
2024-08-22 15:15:00,305.0,305.12,304.76,304.88,15282.0,301.4523,301.5709,301.2151,301.3337,15282.0
2024-08-22 15:20:00,304.86,304.87,304.36,304.45,17295.0,301.3139,301.3238,300.8197,300.9087,17295.0
2024-08-22 15:25:00,304.4,304.56,304.4,304.47,13404.0,300.8592,301.0174,300.8592,300.9284,13404.0
2024-08-22 15:30:00,304.51,304.64,304.44,304.45,14123.0,300.968,301.0965,300.8988,300.9087,14123.0
2024-08-22 15:35:00,304.45,304.61,304.31,304.49,13402.0,300.9087,301.0668,300.7703,300.9482,13402.0
2024-08-22 15:40:00,304.48,304.49,304.29,304.35,11210.0,300.9383,300.9482,300.7505,300.8098,11210.0
2024-08-22 15:45:00,304.46,304.75,304.36,304.68,13451.0,300.9185,301.2052,300.8197,301.136,13451.0
2024-08-22 15:50:00,304.72,304.78,304.06,304.27,25546.0,301.1755,301.2348,300.5232,300.7308,25546.0
2024-08-22 15:55:00,304.27,304.68,304.02,304.65,79057.0,300.7308,301.136,300.4837,301.1063,79057.0
2024-08-23 09:30:00,306.34,306.45,306.16,306.31,10665.0,302.7767,302.8854,302.5988,302.747,10665.0
2024-08-23 09:35:00,306.36,306.6,306.36,306.6,7242.0,302.7964,303.0337,302.7964,303.0337,7242.0
2024-08-23 09:40:00,306.59,306.59,306.41,306.48,2560.0,303.0238,303.0238,302.8459,302.9151,2560.0
2024-08-23 09:45:00,306.5,306.65,306.48,306.63,3268.0,302.9348,303.0831,302.9151,303.0633,3268.0
2024-08-23 09:50:00,306.57,306.57,306.3,306.49,1527.0,303.004,303.004,302.7371,302.9249,1527.0
2024-08-23 09:55:00,306.55,306.66,306.47,306.66,4802.0,302.9842,303.093,302.9052,303.093,4802.0
2024-08-23 10:00:00,306.91,307.87,306.91,307.65,6439.0,303.34,304.2889,303.34,304.0714,6439.0
2024-08-23 10:05:00,307.32,307.89,307.32,307.89,1000.0,303.7453,304.3086,303.7453,304.3086,1000.0
2024-08-23 10:10:00,307.98,308.43,307.98,308.36,1915.0,304.3976,304.8424,304.3976,304.7732,1915.0
2024-08-23 10:15:00,308.46,308.46,307.26,307.45,4841.0,304.872,304.872,303.686,303.8738,4841.0
2024-08-23 10:20:00,307.49,308.21,307.48,308.21,4772.0,303.9133,304.6249,303.9034,304.6249,4772.0
2024-08-23 10:25:00,308.12,308.5,307.99,308.29,3600.0,304.536,304.9116,304.4075,304.704,3600.0
2024-08-23 10:30:00,308.32,308.4,307.9,307.9,7120.0,304.7336,304.8127,304.3185,304.3185,7120.0
2024-08-23 10:35:00,307.89,307.89,307.57,307.57,4167.0,304.3086,304.3086,303.9924,303.9924,4167.0
2024-08-23 10:40:00,307.92,307.92,307.86,307.86,1750.0,304.3383,304.3383,304.279,304.279,1750.0
2024-08-23 10:45:00,307.62,307.62,306.26,306.56,6960.0,304.0418,304.0418,302.6976,302.9941,6960.0
2024-08-23 10:50:00,306.61,306.76,306.03,306.76,1103.0,303.0435,303.1918,302.4703,303.1918,1103.0
2024-08-23 10:55:00,306.69,307.27,306.69,307.22,1436.0,303.1226,303.6959,303.1226,303.6464,1436.0
2024-08-23 11:00:00,307.04,307.17,306.97,307.17,640.0,303.4685,303.597,303.3994,303.597,640.0
2024-08-23 11:05:00,307.21,307.37,307.1,307.31,735.0,303.6366,303.7947,303.5278,303.7354,735.0
2024-08-23 11:10:00,306.84,307.61,306.84,307.61,683.0,303.2709,304.0319,303.2709,304.0319,683.0
2024-08-23 11:15:00,307.7,308.16,307.69,308.16,1379.0,304.1209,304.5755,304.111,304.5755,1379.0
2024-08-23 11:20:00,308.1,308.1,308.01,308.01,2054.0,304.5162,304.5162,304.4273,304.4273,2054.0
2024-08-23 11:25:00,307.99,308.15,307.66,307.95,7959.0,304.4075,304.5656,304.0813,304.368,7959.0
2024-08-23 11:30:00,307.97,307.97,307.96,307.96,200.0,304.3877,304.3877,304.3778,304.3778,200.0
2024-08-23 11:35:00,307.94,308.09,307.91,308.09,2066.0,304.3581,304.5063,304.3284,304.5063,2066.0
2024-08-23 11:40:00,308.12,308.29,307.53,307.53,3511.0,304.536,304.704,303.9528,303.9528,3511.0
2024-08-23 11:45:00,307.52,307.52,307.52,307.52,200.0,303.943,303.943,303.943,303.943,200.0
2024-08-23 11:50:00,307.36,307.36,307.19,307.23,1966.0,303.7848,303.7848,303.6168,303.6563,1966.0
2024-08-23 11:55:00,307.28,307.28,307.18,307.18,400.0,303.7057,303.7057,303.6069,303.6069,400.0
2024-08-23 12:00:00,306.55,306.58,306.44,306.54,2220.0,302.9842,303.0139,302.8755,302.9744,2220.0
2024-08-23 12:05:00,306.52,306.53,306.41,306.44,950.0,302.9546,302.9645,302.8459,302.8755,950.0
2024-08-23 12:10:00,306.6,306.64,306.32,306.32,878.0,303.0337,303.0732,302.7569,302.7569,878.0
2024-08-23 12:15:00,306.26,306.48,306.17,306.48,8278.0,302.6976,302.9151,302.6087,302.9151,8278.0
2024-08-23 12:20:00,306.58,306.58,306.41,306.41,300.0,303.0139,303.0139,302.8459,302.8459,300.0
2024-08-23 12:25:00,306.27,306.27,305.99,306.17,1700.0,302.7075,302.7075,302.4308,302.6087,1700.0
2024-08-23 12:30:00,306.24,306.49,306.17,306.49,6471.0,302.6778,302.9249,302.6087,302.9249,6471.0
2024-08-23 12:35:00,306.62,306.62,306.52,306.53,782.0,303.0534,303.0534,302.9546,302.9645,782.0
2024-08-23 12:40:00,306.48,306.48,305.69,305.83,1200.0,302.9151,302.9151,302.1342,302.2726,1200.0
2024-08-23 12:45:00,305.9,305.91,305.58,305.84,1119.0,302.3418,302.3517,302.0255,302.2825,1119.0
2024-08-23 12:50:00,306.32,306.46,306.28,306.38,400.0,302.7569,302.8953,302.7174,302.8162,400.0
2024-08-23 12:55:00,306.69,306.86,306.65,306.66,1574.0,303.1226,303.2906,303.0831,303.093,1574.0
2024-08-23 13:00:00,306.53,306.72,306.53,306.71,1300.0,302.9645,303.1523,302.9645,303.1424,1300.0
2024-08-23 13:05:00,306.7,306.73,306.65,306.7,1596.0,303.1325,303.1621,303.0831,303.1325,1596.0
2024-08-23 13:10:00,306.65,306.71,306.65,306.71,300.0,303.0831,303.1424,303.0831,303.1424,300.0
2024-08-23 13:15:00,306.76,306.89,306.72,306.75,700.0,303.1918,303.3203,303.1523,303.1819,700.0
2024-08-23 13:20:00,306.99,307.02,306.93,306.94,600.0,303.4191,303.4488,303.3598,303.3697,600.0
2024-08-23 13:25:00,307.05,307.05,307.0,307.05,692.0,303.4784,303.4784,303.429,303.4784,692.0
2024-08-23 13:30:00,307.14,307.27,307.14,307.18,22090.0,303.5674,303.6959,303.5674,303.6069,22090.0
2024-08-23 13:35:00,307.12,307.25,307.11,307.25,771.0,303.5476,303.6761,303.5377,303.6761,771.0
2024-08-23 13:40:00,307.22,307.52,307.22,307.48,1214.0,303.6464,303.943,303.6464,303.9034,1214.0
2024-08-23 13:45:00,307.36,307.36,307.19,307.35,2706.0,303.7848,303.7848,303.6168,303.7749,2706.0
2024-08-23 13:50:00,307.29,307.38,307.15,307.38,989.0,303.7156,303.8046,303.5773,303.8046,989.0
2024-08-23 13:55:00,307.26,307.26,307.14,307.23,541.0,303.686,303.686,303.5674,303.6563,541.0
2024-08-23 14:00:00,307.13,307.37,307.13,307.37,488.0,303.5575,303.7947,303.5575,303.7947,488.0
2024-08-23 14:05:00,307.3,307.4,307.3,307.3,1004.0,303.7255,303.8243,303.7255,303.7255,1004.0
2024-08-23 14:10:00,307.35,307.47,307.31,307.47,1660.0,303.7749,303.8935,303.7354,303.8935,1660.0
2024-08-23 14:15:00,307.38,307.44,307.38,307.44,615.0,303.8046,303.8639,303.8046,303.8639,615.0
2024-08-23 14:20:00,307.43,307.43,307.22,307.4,660.0,303.854,303.854,303.6464,303.8243,660.0
2024-08-23 14:25:00,307.44,307.47,307.37,307.44,2370.0,303.8639,303.8935,303.7947,303.8639,2370.0
2024-08-23 14:30:00,307.42,307.42,307.35,307.36,500.0,303.8441,303.8441,303.7749,303.7848,500.0
2024-08-23 14:35:00,307.24,307.44,307.24,307.44,838.0,303.6662,303.8639,303.6662,303.8639,838.0
2024-08-23 14:40:00,307.38,307.57,307.38,307.48,5431.0,303.8046,303.9924,303.8046,303.9034,5431.0
2024-08-23 14:45:00,307.5,307.57,307.5,307.53,1174.0,303.9232,303.9924,303.9232,303.9528,1174.0
2024-08-23 14:50:00,307.49,307.53,307.48,307.48,1119.0,303.9133,303.9528,303.9034,303.9034,1119.0
2024-08-23 14:55:00,307.5,307.5,307.23,307.36,3703.0,303.9232,303.9232,303.6563,303.7848,3703.0
2024-08-23 15:00:00,307.37,307.37,307.14,307.21,3515.0,303.7947,303.7947,303.5674,303.6366,3515.0
2024-08-23 15:05:00,307.23,307.44,307.2,307.44,1933.0,303.6563,303.8639,303.6267,303.8639,1933.0
2024-08-23 15:10:00,307.53,307.93,307.53,307.82,2282.0,303.9528,304.3482,303.9528,304.2395,2282.0
2024-08-23 15:15:00,307.78,307.91,307.78,307.91,414.0,304.1999,304.3284,304.1999,304.3284,414.0
2024-08-23 15:20:00,307.94,308.01,307.82,308.01,1740.0,304.3581,304.4273,304.2395,304.4273,1740.0
2024-08-23 15:25:00,307.99,308.22,307.99,308.21,1538.0,304.4075,304.6348,304.4075,304.6249,1538.0
2024-08-23 15:30:00,308.16,308.18,307.93,307.93,4134.0,304.5755,304.5953,304.3482,304.3482,4134.0
2024-08-23 15:35:00,307.92,307.92,307.69,307.7,4043.0,304.3383,304.3383,304.111,304.1209,4043.0
2024-08-23 15:40:00,307.8,307.93,307.72,307.72,1600.0,304.2197,304.3482,304.1406,304.1406,1600.0
2024-08-23 15:45:00,307.6,307.92,307.37,307.89,8224.0,304.022,304.3383,303.7947,304.3086,8224.0
2024-08-23 15:50:00,307.92,308.3,307.66,308.3,12919.0,304.3383,304.7139,304.0813,304.7139,12919.0
2024-08-23 15:55:00,308.37,308.43,308.05,308.16,27528.0,304.7831,304.8424,304.4668,304.5755,27528.0
2024-08-26 09:30:00,308.43,309.09,308.43,309.07,5583.0,304.8424,305.4947,304.8424,305.4749,5583.0
2024-08-26 09:35:00,308.98,309.14,308.8,309.06,1914.0,305.386,305.5441,305.2081,305.465,1914.0
2024-08-26 09:40:00,308.74,308.87,308.6,308.86,4248.0,305.1488,305.2773,305.0104,305.2674,4248.0
2024-08-26 09:45:00,308.8,308.8,308.78,308.8,300.0,305.2081,305.2081,305.1883,305.2081,300.0
2024-08-26 09:50:00,308.73,308.87,308.73,308.84,1936.0,305.1389,305.2773,305.1389,305.2476,1936.0
2024-08-26 09:55:00,308.56,308.71,308.56,308.69,10496.0,304.9709,305.1191,304.9709,305.0993,10496.0
2024-08-26 10:00:00,308.72,308.72,308.6,308.68,8173.0,305.129,305.129,305.0104,305.0895,8173.0
2024-08-26 10:05:00,308.75,308.75,308.26,308.37,1929.0,305.1586,305.1586,304.6743,304.7831,1929.0
2024-08-26 10:10:00,308.23,308.34,308.23,308.32,952.0,304.6447,304.7534,304.6447,304.7336,952.0
2024-08-26 10:15:00,308.04,308.26,307.9,307.9,16723.0,304.4569,304.6743,304.3185,304.3185,16723.0
2024-08-26 10:20:00,308.06,308.06,308.06,308.06,100.0,304.4767,304.4767,304.4767,304.4767,100.0
2024-08-26 10:25:00,308.21,308.28,308.18,308.18,300.0,304.6249,304.6941,304.5953,304.5953,300.0
2024-08-26 10:30:00,307.9,307.9,307.77,307.77,356.0,304.3185,304.3185,304.19,304.19,356.0
2024-08-26 10:35:00,307.66,307.69,307.54,307.54,850.0,304.0813,304.111,303.9627,303.9627,850.0
2024-08-26 10:40:00,307.21,307.54,307.21,307.53,6436.0,303.6366,303.9627,303.6366,303.9528,6436.0
2024-08-26 10:45:00,307.57,307.63,307.47,307.57,2516.0,303.9924,304.0517,303.8935,303.9924,2516.0
2024-08-26 10:50:00,307.66,307.66,307.61,307.61,877.0,304.0813,304.0813,304.0319,304.0319,877.0
2024-08-26 10:55:00,307.49,307.65,307.48,307.64,645.0,303.9133,304.0714,303.9034,304.0616,645.0
2024-08-26 11:00:00,307.64,307.68,307.64,307.68,409.0,304.0616,304.1011,304.0616,304.1011,409.0
2024-08-26 11:05:00,307.46,307.46,307.46,307.46,100.0,303.8837,303.8837,303.8837,303.8837,100.0
2024-08-26 11:10:00,307.63,307.63,307.54,307.55,412.0,304.0517,304.0517,303.9627,303.9726,412.0
2024-08-26 11:15:00,307.57,307.58,307.37,307.38,2827.0,303.9924,304.0023,303.7947,303.8046,2827.0
2024-08-26 11:20:00,307.5,307.59,307.38,307.53,5900.0,303.9232,304.0121,303.8046,303.9528,5900.0
2024-08-26 11:25:00,307.5,307.5,307.31,307.39,1600.0,303.9232,303.9232,303.7354,303.8145,1600.0
2024-08-26 11:30:00,307.33,307.41,307.19,307.41,2143.0,303.7552,303.8342,303.6168,303.8342,2143.0
2024-08-26 11:35:00,307.33,307.33,307.21,307.27,1753.0,303.7552,303.7552,303.6366,303.6959,1753.0
2024-08-26 11:40:00,307.3,307.56,307.24,307.48,3635.0,303.7255,303.9825,303.6662,303.9034,3635.0
2024-08-26 11:45:00,307.26,307.33,306.98,307.33,3520.0,303.686,303.7552,303.4092,303.7552,3520.0
2024-08-26 11:50:00,307.32,307.34,307.08,307.08,1579.0,303.7453,303.765,303.5081,303.5081,1579.0
2024-08-26 11:55:00,307.04,307.08,306.95,307.01,1650.0,303.4685,303.5081,303.3796,303.4389,1650.0
2024-08-26 12:00:00,306.91,307.07,306.88,307.06,2100.0,303.34,303.4982,303.3104,303.4883,2100.0
2024-08-26 12:05:00,307.1,307.1,306.96,307.0,2950.0,303.5278,303.5278,303.3895,303.429,2950.0
2024-08-26 12:10:00,307.02,307.21,306.99,306.99,2600.0,303.4488,303.6366,303.4191,303.4191,2600.0
2024-08-26 12:15:00,307.05,307.29,307.05,307.25,2339.0,303.4784,303.7156,303.4784,303.6761,2339.0
2024-08-26 12:20:00,307.26,307.61,307.26,307.57,2885.0,303.686,304.0319,303.686,303.9924,2885.0
2024-08-26 12:25:00,307.59,307.66,307.5,307.66,2644.0,304.0121,304.0813,303.9232,304.0813,2644.0
2024-08-26 12:30:00,307.66,307.79,307.64,307.67,8165.0,304.0813,304.2098,304.0616,304.0912,8165.0
2024-08-26 12:35:00,307.67,307.77,307.65,307.74,4202.0,304.0912,304.19,304.0714,304.1604,4202.0
2024-08-26 12:40:00,307.74,307.8,307.67,307.8,2319.0,304.1604,304.2197,304.0912,304.2197,2319.0
2024-08-26 12:45:00,307.84,307.84,307.76,307.8,2250.0,304.2592,304.2592,304.1802,304.2197,2250.0
2024-08-26 12:50:00,307.81,307.84,307.68,307.73,3885.0,304.2296,304.2592,304.1011,304.1505,3885.0
2024-08-26 12:55:00,307.76,307.83,307.76,307.83,2924.0,304.1802,304.2493,304.1802,304.2493,2924.0
2024-08-26 13:00:00,307.82,307.93,307.78,307.93,13182.0,304.2395,304.3482,304.1999,304.3482,13182.0
2024-08-26 13:05:00,307.91,307.91,307.67,307.71,12522.0,304.3284,304.3284,304.0912,304.1307,12522.0
2024-08-26 13:10:00,307.68,307.76,307.52,307.71,7241.0,304.1011,304.1802,303.943,304.1307,7241.0
2024-08-26 13:15:00,307.69,307.76,307.48,307.49,1571.0,304.111,304.1802,303.9034,303.9133,1571.0
2024-08-26 13:20:00,307.52,307.7,307.46,307.69,1214.0,303.943,304.1209,303.8837,304.111,1214.0
2024-08-26 13:25:00,307.69,307.77,307.54,307.54,1227.0,304.111,304.19,303.9627,303.9627,1227.0
2024-08-26 13:30:00,307.49,307.6,307.48,307.54,2862.0,303.9133,304.022,303.9034,303.9627,2862.0
2024-08-26 13:35:00,307.54,307.54,306.91,306.93,2000.0,303.9627,303.9627,303.34,303.3598,2000.0
2024-08-26 13:40:00,307.0,307.07,307.0,307.06,1902.0,303.429,303.4982,303.429,303.4883,1902.0
2024-08-26 13:45:00,307.06,307.06,306.62,306.68,4262.0,303.4883,303.4883,303.0534,303.1127,4262.0
2024-08-26 13:50:00,306.65,306.73,306.63,306.72,1445.0,303.0831,303.1621,303.0633,303.1523,1445.0
2024-08-26 13:55:00,306.66,306.71,306.55,306.71,16897.0,303.093,303.1424,302.9842,303.1424,16897.0
2024-08-26 14:00:00,306.72,306.88,306.63,306.67,3219.0,303.1523,303.3104,303.0633,303.1028,3219.0
2024-08-26 14:05:00,306.69,306.75,306.53,306.59,1600.0,303.1226,303.1819,302.9645,303.0238,1600.0
2024-08-26 14:10:00,306.58,306.7,306.54,306.69,1888.0,303.0139,303.1325,302.9744,303.1226,1888.0
2024-08-26 14:15:00,306.82,306.87,306.72,306.79,1650.0,303.2511,303.3005,303.1523,303.2214,1650.0
2024-08-26 14:20:00,307.08,307.09,306.92,307.06,1987.0,303.5081,303.518,303.3499,303.4883,1987.0
2024-08-26 14:25:00,307.02,307.16,306.98,307.1,4719.0,303.4488,303.5871,303.4092,303.5278,4719.0
2024-08-26 14:30:00,307.11,307.19,307.03,307.15,9434.0,303.5377,303.6168,303.4587,303.5773,9434.0
2024-08-26 14:35:00,307.15,307.35,307.15,307.27,900.0,303.5773,303.7749,303.5773,303.6959,900.0
2024-08-26 14:40:00,307.34,307.46,307.34,307.41,2297.0,303.765,303.8837,303.765,303.8342,2297.0
2024-08-26 14:45:00,307.39,307.46,307.26,307.3,2145.0,303.8145,303.8837,303.686,303.7255,2145.0
2024-08-26 14:50:00,307.23,307.41,307.23,307.23,1508.0,303.6563,303.8342,303.6563,303.6563,1508.0
2024-08-26 14:55:00,307.31,307.46,307.31,307.4,1043.0,303.7354,303.8837,303.7354,303.8243,1043.0
2024-08-26 15:00:00,307.4,307.47,307.34,307.34,3136.0,303.8243,303.8935,303.765,303.765,3136.0
2024-08-26 15:05:00,307.33,307.34,307.2,307.26,3464.0,303.7552,303.765,303.6267,303.686,3464.0
2024-08-26 15:10:00,307.26,307.45,307.26,307.37,4884.0,303.686,303.8738,303.686,303.7947,4884.0
2024-08-26 15:15:00,307.34,307.37,307.28,307.32,2710.0,303.765,303.7947,303.7057,303.7453,2710.0
2024-08-26 15:20:00,307.33,307.44,307.29,307.33,4101.0,303.7552,303.8639,303.7156,303.7552,4101.0
2024-08-26 15:25:00,307.35,307.39,307.22,307.22,6753.0,303.7749,303.8145,303.6464,303.6464,6753.0
2024-08-26 15:30:00,307.22,307.29,307.09,307.26,6514.0,303.6464,303.7156,303.518,303.686,6514.0
2024-08-26 15:35:00,307.24,307.24,307.12,307.12,3459.0,303.6662,303.6662,303.5476,303.5476,3459.0
2024-08-26 15:40:00,307.1,307.28,307.09,307.09,4120.0,303.5278,303.7057,303.518,303.518,4120.0
2024-08-26 15:45:00,307.12,307.12,306.96,306.96,5500.0,303.5476,303.5476,303.3895,303.3895,5500.0
2024-08-26 15:50:00,307.06,307.28,307.05,307.12,13732.0,303.4883,303.7057,303.4784,303.5476,13732.0
2024-08-26 15:55:00,307.14,307.32,306.83,307.31,89049.0,303.5674,303.7453,303.261,303.7354,89049.0
2024-08-27 09:30:00,306.48,306.58,306.26,306.49,25643.0,302.9151,303.0139,302.6976,302.9249,25643.0
2024-08-27 09:35:00,306.32,306.45,306.07,306.08,3713.0,302.7569,302.8854,302.5098,302.5197,3713.0
2024-08-27 09:40:00,306.15,306.15,305.95,306.05,3899.0,302.5889,302.5889,302.3912,302.4901,3899.0
2024-08-27 09:45:00,306.29,306.36,306.02,306.36,3334.0,302.7273,302.7964,302.4604,302.7964,3334.0
2024-08-27 09:50:00,306.4,306.94,306.4,306.86,777.0,302.836,303.3697,302.836,303.2906,777.0
2024-08-27 09:55:00,306.71,306.79,306.63,306.63,1665.0,303.1424,303.2214,303.0633,303.0633,1665.0
2024-08-27 10:00:00,306.68,306.79,306.68,306.79,200.0,303.1127,303.2214,303.1127,303.2214,200.0
2024-08-27 10:05:00,306.84,306.88,306.79,306.79,784.0,303.2709,303.3104,303.2214,303.2214,784.0
2024-08-27 10:10:00,306.84,306.98,306.72,306.72,2065.0,303.2709,303.4092,303.1523,303.1523,2065.0
2024-08-27 10:15:00,306.83,306.93,306.68,306.81,3417.0,303.261,303.3598,303.1127,303.2412,3417.0
2024-08-27 10:20:00,306.89,307.32,306.89,307.31,6384.0,303.3203,303.7453,303.3203,303.7354,6384.0
2024-08-27 10:25:00,307.29,307.4,307.19,307.25,2700.0,303.7156,303.8243,303.6168,303.6761,2700.0
2024-08-27 10:30:00,307.48,307.58,307.41,307.42,3888.0,303.9034,304.0023,303.8342,303.8441,3888.0
2024-08-27 10:35:00,307.44,307.44,307.44,307.44,200.0,303.8639,303.8639,303.8639,303.8639,200.0
2024-08-27 10:40:00,307.54,307.59,307.54,307.58,399.0,303.9627,304.0121,303.9627,304.0023,399.0
2024-08-27 10:45:00,307.62,307.62,307.49,307.58,1581.0,304.0418,304.0418,303.9133,304.0023,1581.0
2024-08-27 10:50:00,307.47,307.66,307.47,307.56,1727.0,303.8935,304.0813,303.8935,303.9825,1727.0
2024-08-27 10:55:00,307.59,307.73,307.59,307.71,2428.0,304.0121,304.1505,304.0121,304.1307,2428.0
2024-08-27 11:00:00,307.83,307.9,307.81,307.82,1584.0,304.2493,304.3185,304.2296,304.2395,1584.0
2024-08-27 11:05:00,307.82,307.82,307.82,307.82,0.0,304.2395,304.2395,304.2395,304.2395,0.0
2024-08-27 11:10:00,307.88,307.88,307.79,307.79,375.0,304.2988,304.2988,304.2098,304.2098,375.0
2024-08-27 11:15:00,307.81,307.81,307.29,307.31,1162.0,304.2296,304.2296,303.7156,303.7354,1162.0
2024-08-27 11:20:00,307.44,307.57,307.44,307.52,812.0,303.8639,303.9924,303.8639,303.943,812.0
2024-08-27 11:25:00,307.33,307.42,307.27,307.37,3001.0,303.7552,303.8441,303.6959,303.7947,3001.0
2024-08-27 11:30:00,307.2,307.23,306.74,306.87,2800.0,303.6267,303.6563,303.172,303.3005,2800.0
2024-08-27 11:35:00,307.0,307.11,306.94,307.03,7254.0,303.429,303.5377,303.3697,303.4587,7254.0
2024-08-27 11:40:00,306.88,306.98,306.87,306.98,315.0,303.3104,303.4092,303.3005,303.4092,315.0
2024-08-27 11:45:00,307.12,307.12,307.02,307.02,759.0,303.5476,303.5476,303.4488,303.4488,759.0
2024-08-27 11:50:00,307.07,307.08,306.97,307.03,1800.0,303.4982,303.5081,303.3994,303.4587,1800.0
2024-08-27 11:55:00,307.1,307.16,307.09,307.16,2856.0,303.5278,303.5871,303.518,303.5871,2856.0
2024-08-27 12:00:00,307.22,307.22,307.22,307.22,100.0,303.6464,303.6464,303.6464,303.6464,100.0
2024-08-27 12:05:00,307.05,307.11,307.05,307.06,800.0,303.4784,303.5377,303.4784,303.4883,800.0
2024-08-27 12:10:00,307.06,307.06,307.06,307.06,0.0,303.4883,303.4883,303.4883,303.4883,0.0
2024-08-27 12:15:00,307.37,307.37,307.35,307.36,350.0,303.7947,303.7947,303.7749,303.7848,350.0
2024-08-27 12:20:00,307.25,307.33,307.21,307.33,1045.0,303.6761,303.7552,303.6366,303.7552,1045.0
2024-08-27 12:25:00,307.31,307.31,307.2,307.21,500.0,303.7354,303.7354,303.6267,303.6366,500.0
2024-08-27 12:30:00,307.22,307.22,307.14,307.14,300.0,303.6464,303.6464,303.5674,303.5674,300.0
2024-08-27 12:35:00,307.32,307.32,307.16,307.16,500.0,303.7453,303.7453,303.5871,303.5871,500.0
2024-08-27 12:40:00,307.12,307.12,306.8,306.93,1360.0,303.5476,303.5476,303.2313,303.3598,1360.0
2024-08-27 12:45:00,306.98,307.06,306.98,307.06,200.0,303.4092,303.4883,303.4092,303.4883,200.0
2024-08-27 12:50:00,307.29,307.42,307.29,307.38,998.0,303.7156,303.8441,303.7156,303.8046,998.0
2024-08-27 12:55:00,307.2,307.2,307.2,307.2,100.0,303.6267,303.6267,303.6267,303.6267,100.0
2024-08-27 13:00:00,307.25,307.3,307.25,307.3,2277.0,303.6761,303.7255,303.6761,303.7255,2277.0
2024-08-27 13:05:00,307.39,307.39,307.37,307.37,425.0,303.8145,303.8145,303.7947,303.7947,425.0
2024-08-27 13:10:00,307.41,307.41,307.41,307.41,100.0,303.8342,303.8342,303.8342,303.8342,100.0
2024-08-27 13:15:00,307.43,307.46,307.42,307.45,381.0,303.854,303.8837,303.8441,303.8738,381.0
2024-08-27 13:20:00,307.56,307.58,307.53,307.58,757.0,303.9825,304.0023,303.9528,304.0023,757.0
2024-08-27 13:25:00,307.66,307.69,307.66,307.69,353.0,304.0813,304.111,304.0813,304.111,353.0
2024-08-27 13:30:00,307.82,307.82,307.77,307.77,863.0,304.2395,304.2395,304.19,304.19,863.0
2024-08-27 13:35:00,307.82,307.88,307.75,307.75,2116.0,304.2395,304.2988,304.1703,304.1703,2116.0
2024-08-27 13:40:00,307.67,307.85,307.67,307.8,1207.0,304.0912,304.2691,304.0912,304.2197,1207.0
2024-08-27 13:45:00,307.78,307.81,307.77,307.8,453.0,304.1999,304.2296,304.19,304.2197,453.0
2024-08-27 13:50:00,307.86,307.92,307.85,307.91,4955.0,304.279,304.3383,304.2691,304.3284,4955.0
2024-08-27 13:55:00,307.89,307.89,307.82,307.86,1400.0,304.3086,304.3086,304.2395,304.279,1400.0
2024-08-27 14:00:00,307.91,307.95,307.91,307.92,402.0,304.3284,304.368,304.3284,304.3383,402.0
2024-08-27 14:05:00,307.87,307.92,307.86,307.91,840.0,304.2889,304.3383,304.279,304.3284,840.0
2024-08-27 14:10:00,307.86,307.86,307.79,307.85,1830.0,304.279,304.279,304.2098,304.2691,1830.0
2024-08-27 14:15:00,307.91,307.96,307.84,307.84,812.0,304.3284,304.3778,304.2592,304.2592,812.0
2024-08-27 14:20:00,307.81,307.81,307.7,307.7,800.0,304.2296,304.2296,304.1209,304.1209,800.0
2024-08-27 14:25:00,307.77,307.77,307.77,307.77,100.0,304.19,304.19,304.19,304.19,100.0
2024-08-27 14:30:00,307.81,307.82,307.69,307.69,409.0,304.2296,304.2395,304.111,304.111,409.0
2024-08-27 14:35:00,307.78,307.8,307.73,307.73,500.0,304.1999,304.2197,304.1505,304.1505,500.0
2024-08-27 14:40:00,307.79,307.86,307.76,307.85,1566.0,304.2098,304.279,304.1802,304.2691,1566.0
2024-08-27 14:45:00,307.83,307.85,307.76,307.76,561.0,304.2493,304.2691,304.1802,304.1802,561.0
2024-08-27 14:50:00,307.65,307.77,307.62,307.73,2312.0,304.0714,304.19,304.0418,304.1505,2312.0
2024-08-27 14:55:00,307.71,307.74,307.64,307.73,8461.0,304.1307,304.1604,304.0616,304.1505,8461.0
2024-08-27 15:00:00,307.72,307.73,307.55,307.55,900.0,304.1406,304.1505,303.9726,303.9726,900.0
2024-08-27 15:05:00,307.59,307.69,307.54,307.67,500.0,304.0121,304.111,303.9627,304.0912,500.0
2024-08-27 15:10:00,307.7,307.76,307.68,307.71,817.0,304.1209,304.1802,304.1011,304.1307,817.0
2024-08-27 15:15:00,307.66,307.72,307.62,307.65,2620.0,304.0813,304.1406,304.0418,304.0714,2620.0
2024-08-27 15:20:00,307.63,307.7,307.63,307.68,760.0,304.0517,304.1209,304.0517,304.1011,760.0
2024-08-27 15:25:00,307.68,307.79,307.65,307.71,900.0,304.1011,304.2098,304.0714,304.1307,900.0
2024-08-27 15:30:00,307.66,307.66,307.59,307.61,800.0,304.0813,304.0813,304.0121,304.0319,800.0
2024-08-27 15:35:00,307.6,307.65,307.6,307.62,300.0,304.022,304.0714,304.022,304.0418,300.0
2024-08-27 15:40:00,307.7,307.7,307.61,307.66,800.0,304.1209,304.1209,304.0319,304.0813,800.0
2024-08-27 15:45:00,307.67,307.84,307.67,307.84,906.0,304.0912,304.2592,304.0912,304.2592,906.0
2024-08-27 15:50:00,307.75,307.77,307.5,307.53,4881.0,304.1703,304.19,303.9232,303.9528,4881.0
2024-08-27 15:55:00,307.58,307.84,307.56,307.68,34137.0,304.0023,304.2592,303.9825,304.1011,34137.0
2024-08-28 09:30:00,307.23,307.67,307.23,307.41,14336.0,303.6563,304.0912,303.6563,303.8342,14336.0
2024-08-28 09:35:00,307.27,307.33,307.1,307.26,3558.0,303.6959,303.7552,303.5278,303.686,3558.0
2024-08-28 09:40:00,307.3,307.61,307.29,307.33,34416.0,303.7255,304.0319,303.7156,303.7552,34416.0
2024-08-28 09:45:00,307.23,307.27,307.17,307.19,1600.0,303.6563,303.6959,303.597,303.6168,1600.0
2024-08-28 09:50:00,307.2,307.42,307.2,307.42,1600.0,303.6267,303.8441,303.6267,303.8441,1600.0
2024-08-28 09:55:00,307.44,307.44,307.35,307.35,743.0,303.8639,303.8639,303.7749,303.7749,743.0
2024-08-28 10:00:00,307.21,307.29,307.2,307.25,949.0,303.6366,303.7156,303.6267,303.6761,949.0
2024-08-28 10:05:00,307.38,307.38,307.33,307.34,777.0,303.8046,303.8046,303.7552,303.765,777.0
2024-08-28 10:10:00,307.34,307.35,307.24,307.24,325.0,303.765,303.7749,303.6662,303.6662,325.0
2024-08-28 10:15:00,307.39,307.39,307.33,307.34,931.0,303.8145,303.8145,303.7552,303.765,931.0
2024-08-28 10:20:00,307.37,307.4,307.17,307.19,2317.0,303.7947,303.8243,303.597,303.6168,2317.0
2024-08-28 10:25:00,307.37,307.4,307.37,307.39,431.0,303.7947,303.8243,303.7947,303.8145,431.0
2024-08-28 10:30:00,307.45,307.45,307.26,307.26,1127.0,303.8738,303.8738,303.686,303.686,1127.0
2024-08-28 10:35:00,307.19,307.41,307.19,307.38,620.0,303.6168,303.8342,303.6168,303.8046,620.0
2024-08-28 10:40:00,307.37,307.37,306.83,306.9,2693.0,303.7947,303.7947,303.261,303.3302,2693.0
2024-08-28 10:45:00,306.93,306.93,306.53,306.6,1269.0,303.3598,303.3598,302.9645,303.0337,1269.0
2024-08-28 10:50:00,306.69,306.7,306.62,306.7,868.0,303.1226,303.1325,303.0534,303.1325,868.0
2024-08-28 10:55:00,306.66,306.66,306.66,306.66,600.0,303.093,303.093,303.093,303.093,600.0
2024-08-28 11:00:00,306.55,306.55,306.41,306.42,426.0,302.9842,302.9842,302.8459,302.8557,426.0
2024-08-28 11:05:00,306.4,306.52,306.39,306.52,710.0,302.836,302.9546,302.8261,302.9546,710.0
2024-08-28 11:10:00,306.1,306.1,305.86,305.92,1503.0,302.5395,302.5395,302.3023,302.3616,1503.0
2024-08-28 11:15:00,305.76,305.86,305.53,305.57,1977.0,302.2034,302.3023,301.9761,302.0156,1977.0
2024-08-28 11:20:00,305.63,305.68,305.62,305.62,1202.0,302.0749,302.1244,302.0651,302.0651,1202.0
2024-08-28 11:25:00,305.67,305.81,305.62,305.81,1653.0,302.1145,302.2528,302.0651,302.2528,1653.0
2024-08-28 11:30:00,305.69,305.7,305.55,305.69,1523.0,302.1342,302.1441,301.9959,302.1342,1523.0
2024-08-28 11:35:00,305.75,305.92,305.75,305.87,1250.0,302.1935,302.3616,302.1935,302.3121,1250.0
2024-08-28 11:40:00,305.86,305.86,305.62,305.65,4940.0,302.3023,302.3023,302.0651,302.0947,4940.0
2024-08-28 11:45:00,305.78,305.8,305.62,305.72,2027.0,302.2232,302.243,302.0651,302.1639,2027.0
2024-08-28 11:50:00,305.64,305.91,305.64,305.89,3855.0,302.0848,302.3517,302.0848,302.3319,3855.0
2024-08-28 11:55:00,305.91,305.94,305.78,305.94,2532.0,302.3517,302.3813,302.2232,302.3813,2532.0
2024-08-28 12:00:00,305.91,306.0,305.89,305.89,600.0,302.3517,302.4406,302.3319,302.3319,600.0
2024-08-28 12:05:00,305.7,305.77,305.69,305.77,1408.0,302.1441,302.2133,302.1342,302.2133,1408.0
2024-08-28 12:10:00,305.75,305.8,305.63,305.8,2006.0,302.1935,302.243,302.0749,302.243,2006.0
2024-08-28 12:15:00,305.79,305.79,305.42,305.63,5338.0,302.2331,302.2331,301.8674,302.0749,5338.0
2024-08-28 12:20:00,305.63,305.63,305.1,305.18,800.0,302.0749,302.0749,301.5511,301.6302,800.0
2024-08-28 12:25:00,305.25,305.35,305.25,305.35,300.0,301.6994,301.7982,301.6994,301.7982,300.0
2024-08-28 12:30:00,305.42,305.66,305.42,305.66,400.0,301.8674,302.1046,301.8674,302.1046,400.0
2024-08-28 12:35:00,305.55,305.68,305.55,305.68,200.0,301.9959,302.1244,301.9959,302.1244,200.0
2024-08-28 12:40:00,305.68,305.75,305.68,305.75,1153.0,302.1244,302.1935,302.1244,302.1935,1153.0
2024-08-28 12:45:00,305.72,305.74,305.7,305.7,1217.0,302.1639,302.1837,302.1441,302.1441,1217.0
2024-08-28 12:50:00,305.75,305.91,305.75,305.9,304.0,302.1935,302.3517,302.1935,302.3418,304.0
2024-08-28 12:55:00,305.98,306.0,305.96,305.97,540.0,302.4209,302.4406,302.4011,302.411,540.0
2024-08-28 13:00:00,305.97,306.1,305.97,306.1,1091.0,302.411,302.5395,302.411,302.5395,1091.0
2024-08-28 13:05:00,306.05,306.05,306.04,306.04,269.0,302.4901,302.4901,302.4802,302.4802,269.0
2024-08-28 13:10:00,305.94,305.95,305.66,305.66,800.0,302.3813,302.3912,302.1046,302.1046,800.0
2024-08-28 13:15:00,305.72,305.72,305.55,305.61,1122.0,302.1639,302.1639,301.9959,302.0552,1122.0
2024-08-28 13:20:00,305.59,305.59,305.53,305.56,27580.0,302.0354,302.0354,301.9761,302.0058,27580.0
2024-08-28 13:25:00,305.53,305.66,305.52,305.66,2594.0,301.9761,302.1046,301.9662,302.1046,2594.0
2024-08-28 13:30:00,305.68,305.84,305.68,305.78,3600.0,302.1244,302.2825,302.1244,302.2232,3600.0
2024-08-28 13:35:00,305.83,305.85,305.71,305.71,1478.0,302.2726,302.2924,302.154,302.154,1478.0
2024-08-28 13:40:00,305.58,305.58,305.35,305.41,2200.0,302.0255,302.0255,301.7982,301.8575,2200.0
2024-08-28 13:45:00,305.43,305.45,305.17,305.17,600.0,301.8773,301.897,301.6203,301.6203,600.0
2024-08-28 13:50:00,305.22,305.23,304.93,304.97,2200.0,301.6697,301.6796,301.3831,301.4226,2200.0
2024-08-28 13:55:00,304.84,304.84,304.18,304.2,3463.0,301.2941,301.2941,300.6418,300.6616,3463.0
2024-08-28 14:00:00,304.11,304.3,304.11,304.22,2898.0,300.5726,300.7604,300.5726,300.6813,2898.0
2024-08-28 14:05:00,304.22,304.66,304.21,304.66,5564.0,300.6813,301.1162,300.6715,301.1162,5564.0
2024-08-28 14:10:00,304.55,304.65,304.47,304.51,4837.0,301.0075,301.1063,300.9284,300.968,4837.0
2024-08-28 14:15:00,304.5,304.57,304.45,304.45,1273.0,300.9581,301.0273,300.9087,300.9087,1273.0
2024-08-28 14:20:00,304.5,304.62,304.5,304.52,1334.0,300.9581,301.0767,300.9581,300.9778,1334.0
2024-08-28 14:25:00,304.49,304.51,304.39,304.39,1873.0,300.9482,300.968,300.8494,300.8494,1873.0
2024-08-28 14:30:00,304.45,304.49,304.45,304.49,400.0,300.9087,300.9482,300.9087,300.9482,400.0
2024-08-28 14:35:00,304.47,304.49,304.41,304.47,2310.0,300.9284,300.9482,300.8691,300.9284,2310.0
2024-08-28 14:40:00,304.52,304.62,304.48,304.48,5619.0,300.9778,301.0767,300.9383,300.9383,5619.0
2024-08-28 14:45:00,304.45,304.45,304.37,304.37,1019.0,300.9087,300.9087,300.8296,300.8296,1019.0
2024-08-28 14:50:00,304.61,305.26,304.61,305.18,2694.0,301.0668,301.7092,301.0668,301.6302,2694.0
2024-08-28 14:55:00,305.24,305.73,305.22,305.73,8512.0,301.6895,302.1738,301.6697,302.1738,8512.0
2024-08-28 15:00:00,305.7,306.08,305.7,305.97,3200.0,302.1441,302.5197,302.1441,302.411,3200.0
2024-08-28 15:05:00,305.93,305.93,305.41,305.52,5311.0,302.3714,302.3714,301.8575,301.9662,5311.0
2024-08-28 15:10:00,305.51,305.54,305.25,305.34,2300.0,301.9563,301.986,301.6994,301.7883,2300.0
2024-08-28 15:15:00,305.41,305.62,305.41,305.54,3751.0,301.8575,302.0651,301.8575,301.986,3751.0
2024-08-28 15:20:00,305.76,305.76,305.54,305.61,2400.0,302.2034,302.2034,301.986,302.0552,2400.0
2024-08-28 15:25:00,305.74,306.01,305.74,306.01,4446.0,302.1837,302.4505,302.1837,302.4505,4446.0
2024-08-28 15:30:00,305.98,306.06,305.91,305.98,2500.0,302.4209,302.4999,302.3517,302.4209,2500.0
2024-08-28 15:35:00,305.91,305.94,305.7,305.77,6759.0,302.3517,302.3813,302.1441,302.2133,6759.0
2024-08-28 15:40:00,305.74,305.95,305.73,305.9,2706.0,302.1837,302.3912,302.1738,302.3418,2706.0
2024-08-28 15:45:00,305.95,306.19,305.85,305.89,4323.0,302.3912,302.6284,302.2924,302.3319,4323.0
2024-08-28 15:50:00,306.0,306.36,305.91,306.15,8815.0,302.4406,302.7964,302.3517,302.5889,8815.0
2024-08-28 15:55:00,306.15,306.18,305.67,305.83,24380.0,302.5889,302.6185,302.1145,302.2726,24380.0
2024-08-29 09:30:00,306.79,307.32,306.78,307.32,15670.0,303.2214,303.7453,303.2116,303.7453,15670.0
2024-08-29 09:35:00,307.32,307.36,306.92,306.95,4778.0,303.7453,303.7848,303.3499,303.3796,4778.0
2024-08-29 09:40:00,307.02,307.17,306.67,306.67,12337.0,303.4488,303.597,303.1028,303.1028,12337.0
2024-08-29 09:45:00,306.72,307.22,306.67,307.22,3345.0,303.1523,303.6464,303.1028,303.6464,3345.0
2024-08-29 09:50:00,307.13,307.13,306.54,306.97,4215.0,303.5575,303.5575,302.9744,303.3994,4215.0
2024-08-29 09:55:00,306.88,307.48,306.88,307.39,11250.0,303.3104,303.9034,303.3104,303.8145,11250.0
2024-08-29 10:00:00,307.72,307.83,307.49,307.59,1042.0,304.1406,304.2493,303.9133,304.0121,1042.0
2024-08-29 10:05:00,307.66,307.73,307.45,307.55,13932.0,304.0813,304.1505,303.8738,303.9726,13932.0
2024-08-29 10:10:00,307.47,307.6,307.42,307.44,1704.0,303.8935,304.022,303.8441,303.8639,1704.0
2024-08-29 10:15:00,307.64,307.64,307.04,307.27,983.0,304.0616,304.0616,303.4685,303.6959,983.0
2024-08-29 10:20:00,307.4,307.66,307.24,307.66,508.0,303.8243,304.0813,303.6662,304.0813,508.0
2024-08-29 10:25:00,307.6,307.94,307.6,307.7,1083.0,304.022,304.3581,304.022,304.1209,1083.0
2024-08-29 10:30:00,307.83,308.06,307.83,307.91,2284.0,304.2493,304.4767,304.2493,304.3284,2284.0
2024-08-29 10:35:00,307.84,308.08,307.84,307.99,5036.0,304.2592,304.4964,304.2592,304.4075,5036.0
2024-08-29 10:40:00,308.22,308.22,307.86,308.07,3919.0,304.6348,304.6348,304.279,304.4866,3919.0
2024-08-29 10:45:00,308.09,308.28,308.08,308.28,1345.0,304.5063,304.6941,304.4964,304.6941,1345.0
2024-08-29 10:50:00,308.4,308.42,308.34,308.34,2400.0,304.8127,304.8325,304.7534,304.7534,2400.0
2024-08-29 10:55:00,308.29,308.3,307.9,308.01,3767.0,304.704,304.7139,304.3185,304.4273,3767.0
2024-08-29 11:00:00,308.05,308.22,308.05,308.1,1157.0,304.4668,304.6348,304.4668,304.5162,1157.0
2024-08-29 11:05:00,308.13,308.22,308.05,308.18,1804.0,304.5459,304.6348,304.4668,304.5953,1804.0
2024-08-29 11:10:00,308.22,308.41,308.22,308.41,982.0,304.6348,304.8226,304.6348,304.8226,982.0
2024-08-29 11:15:00,308.49,308.52,308.08,308.08,2150.0,304.9017,304.9313,304.4964,304.4964,2150.0
2024-08-29 11:20:00,308.08,308.08,307.77,307.98,2007.0,304.4964,304.4964,304.19,304.3976,2007.0
2024-08-29 11:25:00,308.01,308.08,307.96,307.96,12555.0,304.4273,304.4964,304.3778,304.3778,12555.0
2024-08-29 11:30:00,308.12,308.3,308.12,308.19,7003.0,304.536,304.7139,304.536,304.6052,7003.0
2024-08-29 11:35:00,308.13,308.25,308.02,308.25,3522.0,304.5459,304.6645,304.4371,304.6645,3522.0
2024-08-29 11:40:00,308.22,308.22,308.1,308.11,1405.0,304.6348,304.6348,304.5162,304.5261,1405.0
2024-08-29 11:45:00,308.04,308.22,308.04,308.22,841.0,304.4569,304.6348,304.4569,304.6348,841.0
2024-08-29 11:50:00,308.22,308.22,308.12,308.16,2375.0,304.6348,304.6348,304.536,304.5755,2375.0
2024-08-29 11:55:00,308.17,308.3,308.09,308.28,1340.0,304.5854,304.7139,304.5063,304.6941,1340.0
2024-08-29 12:00:00,308.31,308.54,308.31,308.51,4142.0,304.7238,304.9511,304.7238,304.9214,4142.0
2024-08-29 12:05:00,308.49,308.72,308.48,308.72,1302.0,304.9017,305.129,304.8918,305.129,1302.0
2024-08-29 12:10:00,308.69,308.81,308.69,308.8,976.0,305.0993,305.2179,305.0993,305.2081,976.0
2024-08-29 12:15:00,308.8,308.87,308.52,308.55,3300.0,305.2081,305.2773,304.9313,304.961,3300.0
2024-08-29 12:20:00,308.59,308.78,308.56,308.78,775.0,305.0005,305.1883,304.9709,305.1883,775.0
2024-08-29 12:25:00,308.81,308.81,308.63,308.74,700.0,305.2179,305.2179,305.04,305.1488,700.0
2024-08-29 12:30:00,308.74,308.8,308.72,308.8,1509.0,305.1488,305.2081,305.129,305.2081,1509.0
2024-08-29 12:35:00,308.84,308.85,308.73,308.73,2900.0,305.2476,305.2575,305.1389,305.1389,2900.0
2024-08-29 12:40:00,308.81,308.9,308.81,308.88,500.0,305.2179,305.3069,305.2179,305.2871,500.0
2024-08-29 12:45:00,308.86,308.86,308.7,308.7,1002.0,305.2674,305.2674,305.1092,305.1092,1002.0
2024-08-29 12:50:00,308.68,308.72,308.42,308.43,4880.0,305.0895,305.129,304.8325,304.8424,4880.0
2024-08-29 12:55:00,308.53,308.7,308.52,308.65,1718.0,304.9412,305.1092,304.9313,305.0598,1718.0
2024-08-29 13:00:00,308.47,308.58,308.44,308.55,2757.0,304.8819,304.9906,304.8523,304.961,2757.0
2024-08-29 13:05:00,308.52,308.53,308.38,308.41,4840.0,304.9313,304.9412,304.793,304.8226,4840.0
2024-08-29 13:10:00,308.35,308.35,308.17,308.3,5593.0,304.7633,304.7633,304.5854,304.7139,5593.0
2024-08-29 13:15:00,308.26,308.31,308.2,308.29,15728.0,304.6743,304.7238,304.615,304.704,15728.0
2024-08-29 13:20:00,308.31,308.39,308.31,308.32,1100.0,304.7238,304.8028,304.7238,304.7336,1100.0
2024-08-29 13:25:00,308.31,308.41,308.2,308.28,2611.0,304.7238,304.8226,304.615,304.6941,2611.0
2024-08-29 13:30:00,308.27,308.42,308.27,308.37,1430.0,304.6842,304.8325,304.6842,304.7831,1430.0
2024-08-29 13:35:00,308.33,308.39,308.24,308.24,1600.0,304.7435,304.8028,304.6546,304.6546,1600.0
2024-08-29 13:40:00,308.23,308.41,308.14,308.35,5703.0,304.6447,304.8226,304.5557,304.7633,5703.0
2024-08-29 13:45:00,308.33,308.35,308.07,308.15,4360.0,304.7435,304.7633,304.4866,304.5656,4360.0
2024-08-29 13:50:00,308.15,308.32,308.11,308.32,1473.0,304.5656,304.7336,304.5261,304.7336,1473.0
2024-08-29 13:55:00,308.42,308.5,308.41,308.5,600.0,304.8325,304.9116,304.8226,304.9116,600.0
2024-08-29 14:00:00,308.44,308.44,307.99,308.25,2103.0,304.8523,304.8523,304.4075,304.6645,2103.0
2024-08-29 14:05:00,308.22,308.22,308.12,308.17,700.0,304.6348,304.6348,304.536,304.5854,700.0
2024-08-29 14:10:00,308.07,308.16,308.02,308.13,3703.0,304.4866,304.5755,304.4371,304.5459,3703.0
2024-08-29 14:15:00,308.06,308.06,307.96,308.0,2411.0,304.4767,304.4767,304.3778,304.4174,2411.0
2024-08-29 14:20:00,307.93,308.06,307.91,308.06,2560.0,304.3482,304.4767,304.3284,304.4767,2560.0
2024-08-29 14:25:00,308.06,308.08,307.23,307.34,10524.0,304.4767,304.4964,303.6563,303.765,10524.0
2024-08-29 14:30:00,307.1,307.2,306.96,307.0,5256.0,303.5278,303.6267,303.3895,303.429,5256.0
2024-08-29 14:35:00,306.84,306.93,306.08,306.2,21938.0,303.2709,303.3598,302.5197,302.6383,21938.0
2024-08-29 14:40:00,306.21,306.47,305.79,305.97,2155.0,302.6482,302.9052,302.2331,302.411,2155.0
2024-08-29 14:45:00,305.92,305.98,305.49,305.95,1000.0,302.3616,302.4209,301.9366,302.3912,1000.0
2024-08-29 14:50:00,305.83,306.24,305.51,306.24,1480.0,302.2726,302.6778,301.9563,302.6778,1480.0
2024-08-29 14:55:00,306.3,306.44,305.97,306.19,5942.0,302.7371,302.8755,302.411,302.6284,5942.0
2024-08-29 15:00:00,306.2,306.2,305.79,305.94,1659.0,302.6383,302.6383,302.2331,302.3813,1659.0
2024-08-29 15:05:00,305.94,306.17,305.92,305.95,11931.0,302.3813,302.6087,302.3616,302.3912,11931.0
2024-08-29 15:10:00,306.04,306.12,305.74,305.88,3526.0,302.4802,302.5592,302.1837,302.322,3526.0
2024-08-29 15:15:00,305.92,306.48,305.85,306.14,5341.0,302.3616,302.9151,302.2924,302.579,5341.0
2024-08-29 15:20:00,306.22,306.3,306.0,306.3,3935.0,302.6581,302.7371,302.4406,302.7371,3935.0
2024-08-29 15:25:00,306.33,306.76,306.28,306.56,6252.0,302.7668,303.1918,302.7174,302.9941,6252.0
2024-08-29 15:30:00,306.55,306.64,306.43,306.5,8940.0,302.9842,303.0732,302.8656,302.9348,8940.0
2024-08-29 15:35:00,306.47,306.87,306.47,306.66,9048.0,302.9052,303.3005,302.9052,303.093,9048.0
2024-08-29 15:40:00,306.7,306.74,306.3,306.3,6656.0,303.1325,303.172,302.7371,302.7371,6656.0
2024-08-29 15:45:00,306.21,306.36,305.97,306.0,8752.0,302.6482,302.7964,302.411,302.4406,8752.0
2024-08-29 15:50:00,305.99,306.31,305.73,305.73,17607.0,302.4308,302.747,302.1738,302.1738,17607.0
2024-08-29 15:55:00,305.75,306.12,305.74,306.0,54337.0,302.1935,302.5592,302.1837,302.4406,54337.0
2024-08-30 09:30:00,307.19,307.77,307.19,307.68,13327.0,303.6168,304.19,303.6168,304.1011,13327.0
2024-08-30 09:35:00,307.67,307.81,307.53,307.81,5965.0,304.0912,304.2296,303.9528,304.2296,5965.0
2024-08-30 09:40:00,307.82,307.89,307.79,307.85,4394.0,304.2395,304.3086,304.2098,304.2691,4394.0
2024-08-30 09:45:00,307.89,307.91,307.45,307.5,1881.0,304.3086,304.3284,303.8738,303.9232,1881.0
2024-08-30 09:50:00,307.31,307.94,307.18,307.94,9656.0,303.7354,304.3581,303.6069,304.3581,9656.0
2024-08-30 09:55:00,307.72,307.73,307.69,307.69,300.0,304.1406,304.1505,304.111,304.111,300.0
2024-08-30 10:00:00,308.05,308.05,307.92,307.99,300.0,304.4668,304.4668,304.3383,304.4075,300.0
2024-08-30 10:05:00,308.0,308.0,307.85,307.93,1699.0,304.4174,304.4174,304.2691,304.3482,1699.0
2024-08-30 10:10:00,307.91,308.01,307.91,308.01,400.0,304.3284,304.4273,304.3284,304.4273,400.0
2024-08-30 10:15:00,307.83,307.98,307.83,307.9,850.0,304.2493,304.3976,304.2493,304.3185,850.0
2024-08-30 10:20:00,307.77,307.84,307.54,307.55,1005.0,304.19,304.2592,303.9627,303.9726,1005.0
2024-08-30 10:25:00,307.51,307.59,307.35,307.59,845.0,303.9331,304.0121,303.7749,304.0121,845.0
2024-08-30 10:30:00,307.62,307.7,307.55,307.55,914.0,304.0418,304.1209,303.9726,303.9726,914.0
2024-08-30 10:35:00,307.81,307.9,307.8,307.9,842.0,304.2296,304.3185,304.2197,304.3185,842.0
2024-08-30 10:40:00,307.97,308.11,307.57,307.57,3110.0,304.3877,304.5261,303.9924,303.9924,3110.0
2024-08-30 10:45:00,307.54,307.88,307.41,307.88,1991.0,303.9627,304.2988,303.8342,304.2988,1991.0
2024-08-30 10:50:00,307.91,307.91,307.6,307.62,2499.0,304.3284,304.3284,304.022,304.0418,2499.0
2024-08-30 10:55:00,307.37,307.39,306.93,307.0,79067.0,303.7947,303.8145,303.3598,303.429,79067.0
2024-08-30 11:00:00,306.91,307.2,306.83,307.19,2257.0,303.34,303.6267,303.261,303.6168,2257.0
2024-08-30 11:05:00,307.16,307.16,307.07,307.15,1802.0,303.5871,303.5871,303.4982,303.5773,1802.0
2024-08-30 11:10:00,307.1,307.11,306.95,306.95,900.0,303.5278,303.5377,303.3796,303.3796,900.0
2024-08-30 11:15:00,306.99,307.02,306.65,306.73,1900.0,303.4191,303.4488,303.0831,303.1621,1900.0
2024-08-30 11:20:00,306.63,306.65,306.51,306.51,2000.0,303.0633,303.0831,302.9447,302.9447,2000.0
2024-08-30 11:25:00,306.52,306.57,306.43,306.5,786410.0,302.9546,303.004,302.8656,302.9348,786410.0
2024-08-30 11:30:00,306.49,306.49,305.89,306.22,179065.0,302.9249,302.9249,302.3319,302.6581,179065.0
2024-08-30 11:35:00,306.27,306.33,306.07,306.13,632785.0,302.7075,302.7668,302.5098,302.5691,632785.0
2024-08-30 11:40:00,306.13,306.34,306.13,306.21,285812.0,302.5691,302.7767,302.5691,302.6482,285812.0
2024-08-30 11:45:00,306.2,306.36,306.14,306.18,3423.0,302.6383,302.7964,302.579,302.6185,3423.0
2024-08-30 11:50:00,306.18,306.48,306.18,306.45,2476.0,302.6185,302.9151,302.6185,302.8854,2476.0
2024-08-30 11:55:00,306.44,306.52,306.23,306.37,3600.0,302.8755,302.9546,302.668,302.8063,3600.0
2024-08-30 12:00:00,306.38,306.38,305.88,306.38,4108.0,302.8162,302.8162,302.322,302.8162,4108.0
2024-08-30 12:05:00,306.45,306.59,306.41,306.59,2824.0,302.8854,303.0238,302.8459,303.0238,2824.0
2024-08-30 12:10:00,306.58,306.63,306.44,306.56,1375.0,303.0139,303.0633,302.8755,302.9941,1375.0
2024-08-30 12:15:00,306.52,306.52,306.28,306.43,13628.0,302.9546,302.9546,302.7174,302.8656,13628.0
2024-08-30 12:20:00,306.36,306.36,306.26,306.26,1310.0,302.7964,302.7964,302.6976,302.6976,1310.0
2024-08-30 12:25:00,305.9,306.0,305.9,305.99,1300.0,302.3418,302.4406,302.3418,302.4308,1300.0
2024-08-30 12:30:00,305.91,305.91,305.47,305.57,3138.0,302.3517,302.3517,301.9168,302.0156,3138.0
2024-08-30 12:35:00,305.51,305.68,305.34,305.68,11152.0,301.9563,302.1244,301.7883,302.1244,11152.0
2024-08-30 12:40:00,305.68,305.77,305.55,305.77,7242.0,302.1244,302.2133,301.9959,302.2133,7242.0
2024-08-30 12:45:00,305.64,305.89,305.64,305.86,7066.0,302.0848,302.3319,302.0848,302.3023,7066.0
2024-08-30 12:50:00,305.87,306.21,305.87,306.15,4712.0,302.3121,302.6482,302.3121,302.5889,4712.0
2024-08-30 12:55:00,306.17,306.46,306.17,306.4,8636.0,302.6087,302.8953,302.6087,302.836,8636.0
2024-08-30 13:00:00,306.36,306.74,306.36,306.61,1400.0,302.7964,303.172,302.7964,303.0435,1400.0
2024-08-30 13:05:00,306.57,306.57,306.37,306.45,661.0,303.004,303.004,302.8063,302.8854,661.0
2024-08-30 13:10:00,306.53,306.58,306.53,306.54,764.0,302.9645,303.0139,302.9645,302.9744,764.0
2024-08-30 13:15:00,306.53,306.53,306.31,306.34,1774.0,302.9645,302.9645,302.747,302.7767,1774.0
2024-08-30 13:20:00,306.39,306.4,306.18,306.18,827.0,302.8261,302.836,302.6185,302.6185,827.0
2024-08-30 13:25:00,306.34,306.34,306.33,306.34,459.0,302.7767,302.7767,302.7668,302.7767,459.0
2024-08-30 13:30:00,306.29,306.46,306.29,306.46,2012.0,302.7273,302.8953,302.7273,302.8953,2012.0
2024-08-30 13:35:00,306.41,306.41,306.41,306.41,100.0,302.8459,302.8459,302.8459,302.8459,100.0
2024-08-30 13:40:00,306.41,306.41,306.41,306.41,0.0,302.8459,302.8459,302.8459,302.8459,0.0
2024-08-30 13:45:00,306.4,306.45,306.38,306.4,847.0,302.836,302.8854,302.8162,302.836,847.0
2024-08-30 13:50:00,306.36,306.45,306.35,306.44,510.0,302.7964,302.8854,302.7866,302.8755,510.0
2024-08-30 13:55:00,306.5,306.5,306.26,306.28,1193.0,302.9348,302.9348,302.6976,302.7174,1193.0
2024-08-30 14:00:00,306.41,306.41,306.39,306.4,1194.0,302.8459,302.8459,302.8261,302.836,1194.0
2024-08-30 14:05:00,306.4,306.43,306.37,306.43,1764.0,302.836,302.8656,302.8063,302.8656,1764.0
2024-08-30 14:10:00,306.59,306.65,306.56,306.65,327.0,303.0238,303.0831,302.9941,303.0831,327.0
2024-08-30 14:15:00,306.71,306.73,306.68,306.69,1017.0,303.1424,303.1621,303.1127,303.1226,1017.0
2024-08-30 14:20:00,306.71,306.83,306.71,306.83,300.0,303.1424,303.261,303.1424,303.261,300.0
2024-08-30 14:25:00,306.9,306.95,306.7,306.72,2522.0,303.3302,303.3796,303.1325,303.1523,2522.0
2024-08-30 14:30:00,306.76,306.89,306.75,306.85,2297.0,303.1918,303.3203,303.1819,303.2807,2297.0
2024-08-30 14:35:00,306.88,306.92,306.85,306.85,661.0,303.3104,303.3499,303.2807,303.2807,661.0
2024-08-30 14:40:00,307.1,307.19,307.07,307.07,538.0,303.5278,303.6168,303.4982,303.4982,538.0
2024-08-30 14:45:00,307.08,307.08,307.08,307.08,100.0,303.5081,303.5081,303.5081,303.5081,100.0
2024-08-30 14:50:00,307.35,307.38,307.33,307.34,400.0,303.7749,303.8046,303.7552,303.765,400.0
2024-08-30 14:55:00,307.24,307.28,307.22,307.25,715.0,303.6662,303.7057,303.6464,303.6761,715.0
2024-08-30 15:00:00,307.25,307.34,307.25,307.32,670.0,303.6761,303.765,303.6761,303.7453,670.0
2024-08-30 15:05:00,307.3,307.42,307.29,307.32,5685.0,303.7255,303.8441,303.7156,303.7453,5685.0
2024-08-30 15:10:00,307.32,307.36,307.0,307.2,3557.0,303.7453,303.7848,303.429,303.6267,3557.0
2024-08-30 15:15:00,307.2,307.36,307.2,307.36,2242.0,303.6267,303.7848,303.6267,303.7848,2242.0
2024-08-30 15:20:00,307.45,307.76,307.45,307.76,4178.0,303.8738,304.1802,303.8738,304.1802,4178.0
2024-08-30 15:25:00,307.7,307.97,307.69,307.88,2400.0,304.1209,304.3877,304.111,304.2988,2400.0
2024-08-30 15:30:00,307.93,307.98,307.58,307.58,3321.0,304.3482,304.3976,304.0023,304.0023,3321.0
2024-08-30 15:35:00,307.65,307.89,307.65,307.89,4198.0,304.0714,304.3086,304.0714,304.3086,4198.0
2024-08-30 15:40:00,307.86,308.01,307.79,307.84,3850.0,304.279,304.4273,304.2098,304.2592,3850.0
2024-08-30 15:45:00,307.78,307.92,307.78,307.92,4275.0,304.1999,304.3383,304.1999,304.3383,4275.0
2024-08-30 15:50:00,308.03,308.88,308.03,308.77,17045.0,304.447,305.2871,304.447,305.1784,17045.0
2024-08-30 15:55:00,308.79,309.2,308.79,309.0,32604.0,305.1982,305.6034,305.1982,305.4057,32604.0
2024-09-03 09:30:00,307.3,307.3,306.98,307.11,18930.0,303.7255,303.7255,303.4092,303.5377,18930.0
2024-09-03 09:35:00,307.19,307.2,306.7,306.77,12279.0,303.6168,303.6267,303.1325,303.2017,12279.0
2024-09-03 09:40:00,306.84,306.86,306.58,306.81,4295.0,303.2709,303.2906,303.0139,303.2412,4295.0
2024-09-03 09:45:00,306.83,306.84,306.49,306.58,14613.0,303.261,303.2709,302.9249,303.0139,14613.0
2024-09-03 09:50:00,306.5,306.5,305.95,306.0,10298.0,302.9348,302.9348,302.3912,302.4406,10298.0
2024-09-03 09:55:00,306.04,306.44,305.94,306.42,5988.0,302.4802,302.8755,302.3813,302.8557,5988.0
2024-09-03 10:00:00,306.27,306.32,305.28,305.32,7590.0,302.7075,302.7569,301.729,301.7685,7590.0
2024-09-03 10:05:00,305.51,305.51,305.25,305.36,681.0,301.9563,301.9563,301.6994,301.8081,681.0
2024-09-03 10:10:00,305.57,305.6,305.04,305.04,6273.0,302.0156,302.0453,301.4918,301.4918,6273.0
2024-09-03 10:15:00,305.05,305.24,304.96,305.24,3841.0,301.5017,301.6895,301.4127,301.6895,3841.0
2024-09-03 10:20:00,305.26,305.32,305.1,305.27,2200.0,301.7092,301.7685,301.5511,301.7191,2200.0
2024-09-03 10:25:00,305.47,305.53,305.24,305.24,2519.0,301.9168,301.9761,301.6895,301.6895,2519.0
2024-09-03 10:30:00,305.27,305.29,304.73,304.88,8577.0,301.7191,301.7389,301.1854,301.3337,8577.0
2024-09-03 10:35:00,304.87,304.99,304.78,304.86,5795.0,301.3238,301.4424,301.2348,301.3139,5795.0
2024-09-03 10:40:00,304.87,304.87,304.7,304.73,1535.0,301.3238,301.3238,301.1558,301.1854,1535.0
2024-09-03 10:45:00,304.71,304.71,304.38,304.38,4259.0,301.1656,301.1656,300.8395,300.8395,4259.0
2024-09-03 10:50:00,304.33,304.5,304.22,304.22,7078.0,300.7901,300.9581,300.6813,300.6813,7078.0
2024-09-03 10:55:00,304.4,304.41,304.32,304.32,664.0,300.8592,300.8691,300.7802,300.7802,664.0
2024-09-03 11:00:00,304.25,304.59,304.25,304.58,400.0,300.711,301.047,300.711,301.0372,400.0
2024-09-03 11:05:00,304.76,305.07,304.68,304.83,4510.0,301.2151,301.5215,301.136,301.2842,4510.0
2024-09-03 11:10:00,304.85,305.04,304.83,305.01,1459.0,301.304,301.4918,301.2842,301.4621,1459.0
2024-09-03 11:15:00,305.06,305.06,304.71,304.81,3913.0,301.5116,301.5116,301.1656,301.2645,3913.0
2024-09-03 11:20:00,304.88,304.91,304.75,304.81,960.0,301.3337,301.3633,301.2052,301.2645,960.0
2024-09-03 11:25:00,304.82,305.03,304.82,304.94,5377.0,301.2744,301.4819,301.2744,301.393,5377.0
2024-09-03 11:30:00,305.0,305.0,304.77,304.91,1805.0,301.4523,301.4523,301.2249,301.3633,1805.0
2024-09-03 11:35:00,305.0,305.21,304.94,304.95,2273.0,301.4523,301.6598,301.393,301.4028,2273.0
2024-09-03 11:40:00,304.85,304.85,304.61,304.62,1583.0,301.304,301.304,301.0668,301.0767,1583.0
2024-09-03 11:45:00,304.69,304.83,304.61,304.61,1435.0,301.1459,301.2842,301.0668,301.0668,1435.0
2024-09-03 11:50:00,304.63,304.66,304.55,304.6,2523.0,301.0866,301.1162,301.0075,301.0569,2523.0
2024-09-03 11:55:00,304.76,304.76,304.43,304.5,2440.0,301.2151,301.2151,300.8889,300.9581,2440.0
2024-09-03 12:00:00,304.52,304.75,304.52,304.75,3295.0,300.9778,301.2052,300.9778,301.2052,3295.0
2024-09-03 12:05:00,304.71,304.74,304.38,304.38,1625.0,301.1656,301.1953,300.8395,300.8395,1625.0
2024-09-03 12:10:00,304.47,304.6,304.39,304.6,1752.0,300.9284,301.0569,300.8494,301.0569,1752.0
2024-09-03 12:15:00,304.62,304.89,304.62,304.72,4119.0,301.0767,301.3435,301.0767,301.1755,4119.0
2024-09-03 12:20:00,304.77,304.78,304.54,304.54,2740.0,301.2249,301.2348,300.9976,300.9976,2740.0
2024-09-03 12:25:00,304.48,304.5,304.33,304.36,3825.0,300.9383,300.9581,300.7901,300.8197,3825.0
2024-09-03 12:30:00,304.42,304.47,304.3,304.37,1830.0,300.879,300.9284,300.7604,300.8296,1830.0
2024-09-03 12:35:00,304.29,304.45,304.23,304.35,3183.0,300.7505,300.9087,300.6912,300.8098,3183.0
2024-09-03 12:40:00,304.24,304.27,304.07,304.19,3620.0,300.7011,300.7308,300.5331,300.6517,3620.0
2024-09-03 12:45:00,304.15,304.15,304.0,304.1,2182.0,300.6122,300.6122,300.4639,300.5627,2182.0
2024-09-03 12:50:00,304.18,304.18,304.07,304.12,3188.0,300.6418,300.6418,300.5331,300.5825,3188.0
2024-09-03 12:55:00,304.11,304.11,304.02,304.07,1235.0,300.5726,300.5726,300.4837,300.5331,1235.0
2024-09-03 13:00:00,304.01,304.12,304.01,304.12,976.0,300.4738,300.5825,300.4738,300.5825,976.0
2024-09-03 13:05:00,304.16,304.33,304.16,304.33,5971.0,300.622,300.7901,300.622,300.7901,5971.0
2024-09-03 13:10:00,304.26,304.3,303.91,303.93,3161.0,300.7209,300.7604,300.3749,300.3947,3161.0
2024-09-03 13:15:00,304.0,304.1,303.91,304.09,2524.0,300.4639,300.5627,300.3749,300.5529,2524.0
2024-09-03 13:20:00,304.19,304.5,304.11,304.5,4151.0,300.6517,300.9581,300.5726,300.9581,4151.0
2024-09-03 13:25:00,304.49,304.51,304.41,304.41,700.0,300.9482,300.968,300.8691,300.8691,700.0
2024-09-03 13:30:00,304.37,304.43,303.95,303.95,4115.0,300.8296,300.8889,300.4145,300.4145,4115.0
2024-09-03 13:35:00,303.97,304.31,303.96,304.31,12581.0,300.4342,300.7703,300.4244,300.7703,12581.0
2024-09-03 13:40:00,304.27,304.27,303.8,303.8,1777.0,300.7308,300.7308,300.2662,300.2662,1777.0
2024-09-03 13:45:00,303.91,303.97,303.83,303.9,2016.0,300.3749,300.4342,300.2959,300.3651,2016.0
2024-09-03 13:50:00,303.92,303.99,303.86,303.89,1288.0,300.3848,300.454,300.3255,300.3552,1288.0
2024-09-03 13:55:00,303.94,303.97,303.68,303.68,1925.0,300.4046,300.4342,300.1476,300.1476,1925.0
2024-09-03 14:00:00,303.69,303.69,303.17,303.25,6365.0,300.1575,300.1575,299.6436,299.7226,6365.0
2024-09-03 14:05:00,303.29,303.29,303.14,303.22,4643.0,299.7622,299.7622,299.6139,299.693,4643.0
2024-09-03 14:10:00,303.19,303.31,303.19,303.23,2488.0,299.6633,299.7819,299.6633,299.7029,2488.0
2024-09-03 14:15:00,303.19,303.26,303.06,303.06,2670.0,299.6633,299.7325,299.5348,299.5348,2670.0
2024-09-03 14:20:00,303.05,303.13,302.97,303.03,2961.0,299.5249,299.604,299.4459,299.5052,2961.0
2024-09-03 14:25:00,303.15,303.15,302.97,302.97,902.0,299.6238,299.6238,299.4459,299.4459,902.0
2024-09-03 14:30:00,302.98,303.38,302.98,303.25,8543.0,299.4558,299.8511,299.4558,299.7226,8543.0
2024-09-03 14:35:00,303.35,303.35,303.09,303.15,3759.0,299.8215,299.8215,299.5645,299.6238,3759.0
2024-09-03 14:40:00,303.18,303.18,303.01,303.03,1579.0,299.6534,299.6534,299.4854,299.5052,1579.0
2024-09-03 14:45:00,303.0,303.03,302.96,303.03,12834.0,299.4755,299.5052,299.436,299.5052,12834.0
2024-09-03 14:50:00,302.97,302.97,302.9,302.91,1523.0,299.4459,299.4459,299.3767,299.3866,1523.0
2024-09-03 14:55:00,302.85,302.86,302.72,302.77,1961.0,299.3273,299.3372,299.1988,299.2482,1961.0
2024-09-03 15:00:00,302.86,302.87,302.78,302.86,1553.0,299.3372,299.347,299.2581,299.3372,1553.0
2024-09-03 15:05:00,302.88,302.96,302.75,302.75,3308.0,299.3569,299.436,299.2284,299.2284,3308.0
2024-09-03 15:10:00,302.76,302.99,302.76,302.89,18008.0,299.2383,299.4656,299.2383,299.3668,18008.0
2024-09-03 15:15:00,302.86,302.86,302.73,302.75,11570.0,299.3372,299.3372,299.2087,299.2284,11570.0
2024-09-03 15:20:00,302.74,302.95,302.74,302.8,18781.0,299.2186,299.4261,299.2186,299.2779,18781.0
2024-09-03 15:25:00,302.79,302.8,302.59,302.68,21933.0,299.268,299.2779,299.0703,299.1593,21933.0
2024-09-03 15:30:00,302.71,302.79,302.48,302.48,16643.0,299.1889,299.268,298.9616,298.9616,16643.0
2024-09-03 15:35:00,302.44,302.44,301.88,301.92,19355.0,298.922,298.922,298.3686,298.4081,19355.0
2024-09-03 15:40:00,301.88,301.9,301.47,301.84,25968.0,298.3686,298.3883,297.9633,298.329,25968.0
2024-09-03 15:45:00,301.8,301.8,301.06,301.72,44739.0,298.2895,298.2895,297.5581,298.2104,44739.0
2024-09-03 15:50:00,301.76,301.97,301.55,301.83,42532.0,298.25,298.4575,298.0424,298.3191,42532.0
2024-09-03 15:55:00,301.76,302.51,301.76,302.51,101752.0,298.25,298.9912,298.25,298.9912,101752.0
2024-09-04 09:30:00,301.39,302.02,301.31,302.01,10998.0,297.8843,298.5069,297.8052,298.497,10998.0
2024-09-04 09:35:00,301.94,302.03,301.86,301.92,7391.0,298.4279,298.5168,298.3488,298.4081,7391.0
2024-09-04 09:40:00,301.91,302.4,301.9,301.98,967.0,298.3982,298.8825,298.3883,298.4674,967.0
2024-09-04 09:45:00,302.1,302.43,301.95,302.41,29594.0,298.586,298.9122,298.4377,298.8924,29594.0
2024-09-04 09:50:00,302.35,302.55,302.17,302.53,7593.0,298.8331,299.0308,298.6552,299.011,7593.0
2024-09-04 09:55:00,302.42,302.68,302.42,302.64,1900.0,298.9023,299.1593,298.9023,299.1197,1900.0
2024-09-04 10:00:00,302.54,302.54,301.27,302.08,24999.0,299.0209,299.0209,297.7657,298.5662,24999.0
2024-09-04 10:05:00,302.05,302.72,301.95,302.59,4864.0,298.5366,299.1988,298.4377,299.0703,4864.0
2024-09-04 10:10:00,302.71,302.71,302.22,302.28,3415.0,299.1889,299.1889,298.7046,298.7639,3415.0
2024-09-04 10:15:00,302.52,302.73,302.01,302.01,3390.0,299.0011,299.2087,298.497,298.497,3390.0
2024-09-04 10:20:00,302.16,302.17,302.09,302.17,2171.0,298.6453,298.6552,298.5761,298.6552,2171.0
2024-09-04 10:25:00,302.46,302.54,302.21,302.47,2599.0,298.9418,299.0209,298.6947,298.9517,2599.0
2024-09-04 10:30:00,302.6,302.95,302.59,302.89,2794.0,299.0802,299.4261,299.0703,299.3668,2794.0
2024-09-04 10:35:00,302.9,303.16,302.83,303.16,2155.0,299.3767,299.6337,299.3075,299.6337,2155.0
2024-09-04 10:40:00,303.14,303.14,302.97,303.07,557.0,299.6139,299.6139,299.4459,299.5447,557.0
2024-09-04 10:45:00,303.19,303.19,302.85,302.85,600.0,299.6633,299.6633,299.3273,299.3273,600.0
2024-09-04 10:50:00,303.09,303.09,303.09,303.09,100.0,299.5645,299.5645,299.5645,299.5645,100.0
2024-09-04 10:55:00,303.41,303.47,303.3,303.47,950.0,299.8808,299.9401,299.772,299.9401,950.0
2024-09-04 11:00:00,303.56,303.68,303.44,303.68,2503.0,300.029,300.1476,299.9104,300.1476,2503.0
2024-09-04 11:05:00,303.69,303.69,303.2,303.2,3715.0,300.1575,300.1575,299.6732,299.6732,3715.0
2024-09-04 11:10:00,303.36,303.36,303.02,303.02,1640.0,299.8313,299.8313,299.4953,299.4953,1640.0
2024-09-04 11:15:00,303.07,303.13,302.95,303.13,889.0,299.5447,299.604,299.4261,299.604,889.0
2024-09-04 11:20:00,303.18,303.18,302.83,302.87,800.0,299.6534,299.6534,299.3075,299.347,800.0
2024-09-04 11:25:00,302.76,302.76,302.58,302.58,234.0,299.2383,299.2383,299.0604,299.0604,234.0
2024-09-04 11:30:00,302.37,302.39,302.19,302.27,814.0,298.8529,298.8726,298.675,298.754,814.0
2024-09-04 11:35:00,302.47,302.47,302.22,302.22,626.0,298.9517,298.9517,298.7046,298.7046,626.0
2024-09-04 11:40:00,302.24,302.26,302.18,302.26,2645.0,298.7244,298.7441,298.6651,298.7441,2645.0
2024-09-04 11:45:00,302.32,302.46,302.32,302.34,850.0,298.8034,298.9418,298.8034,298.8232,850.0
2024-09-04 11:50:00,302.44,302.44,302.44,302.44,100.0,298.922,298.922,298.922,298.922,100.0
2024-09-04 11:55:00,302.41,302.41,302.05,302.31,2298.0,298.8924,298.8924,298.5366,298.7936,2298.0
2024-09-04 12:00:00,302.28,302.32,302.23,302.23,849.0,298.7639,298.8034,298.7145,298.7145,849.0
2024-09-04 12:05:00,301.91,302.07,301.91,302.07,600.0,298.3982,298.5563,298.3982,298.5563,600.0
2024-09-04 12:10:00,302.2,302.2,301.93,301.94,933.0,298.6848,298.6848,298.418,298.4279,933.0
2024-09-04 12:15:00,302.05,302.27,302.03,302.27,4445.0,298.5366,298.754,298.5168,298.754,4445.0
2024-09-04 12:20:00,302.34,302.35,302.34,302.35,200.0,298.8232,298.8331,298.8232,298.8331,200.0
2024-09-04 12:25:00,302.57,302.57,302.4,302.4,2388.0,299.0505,299.0505,298.8825,298.8825,2388.0
2024-09-04 12:30:00,302.46,302.89,302.46,302.88,10148.0,298.9418,299.3668,298.9418,299.3569,10148.0
2024-09-04 12:35:00,302.94,302.94,302.8,302.8,3311.0,299.4162,299.4162,299.2779,299.2779,3311.0
2024-09-04 12:40:00,302.81,302.82,302.22,302.25,9427.0,299.2877,299.2976,298.7046,298.7343,9427.0
2024-09-04 12:45:00,302.28,302.46,302.12,302.34,17059.0,298.7639,298.9418,298.6058,298.8232,17059.0
2024-09-04 12:50:00,302.3,302.61,302.28,302.55,12115.0,298.7837,299.0901,298.7639,299.0308,12115.0
2024-09-04 12:55:00,302.49,302.57,302.39,302.57,6182.0,298.9715,299.0505,298.8726,299.0505,6182.0
2024-09-04 13:00:00,302.52,302.52,302.17,302.24,5770.0,299.0011,299.0011,298.6552,298.7244,5770.0
2024-09-04 13:05:00,302.24,302.44,302.19,302.4,4786.0,298.7244,298.922,298.675,298.8825,4786.0
2024-09-04 13:10:00,302.41,302.5,302.15,302.19,8112.0,298.8924,298.9813,298.6354,298.675,8112.0
2024-09-04 13:15:00,302.19,302.33,302.02,302.17,16418.0,298.675,298.8133,298.5069,298.6552,16418.0
2024-09-04 13:20:00,302.22,302.36,302.06,302.06,6126.0,298.7046,298.843,298.5465,298.5465,6126.0
2024-09-04 13:25:00,302.09,302.1,301.89,301.93,10526.0,298.5761,298.586,298.3784,298.418,10526.0
2024-09-04 13:30:00,301.94,301.95,301.85,301.89,6152.0,298.4279,298.4377,298.3389,298.3784,6152.0
2024-09-04 13:35:00,301.89,302.01,301.82,301.92,8313.0,298.3784,298.497,298.3093,298.4081,8313.0
2024-09-04 13:40:00,301.95,302.05,301.76,301.76,3900.0,298.4377,298.5366,298.25,298.25,3900.0
2024-09-04 13:45:00,301.8,302.17,301.8,301.87,6908.0,298.2895,298.6552,298.2895,298.3587,6908.0
2024-09-04 13:50:00,301.89,301.9,301.67,301.77,4700.0,298.3784,298.3883,298.161,298.2598,4700.0
2024-09-04 13:55:00,301.78,301.88,301.71,301.76,5253.0,298.2697,298.3686,298.2005,298.25,5253.0
2024-09-04 14:00:00,301.8,301.82,301.62,301.65,6202.0,298.2895,298.3093,298.1116,298.1412,6202.0
2024-09-04 14:05:00,301.58,301.9,301.56,301.7,8432.0,298.072,298.3883,298.0523,298.1907,8432.0
2024-09-04 14:10:00,301.81,301.91,301.66,301.89,5483.0,298.2994,298.3982,298.1511,298.3784,5483.0
2024-09-04 14:15:00,301.89,301.99,301.66,301.69,4903.0,298.3784,298.4773,298.1511,298.1808,4903.0
2024-09-04 14:20:00,301.67,301.86,301.6,301.83,9165.0,298.161,298.3488,298.0918,298.3191,9165.0
2024-09-04 14:25:00,301.83,302.04,301.83,301.96,4827.0,298.3191,298.5267,298.3191,298.4476,4827.0
2024-09-04 14:30:00,301.9,302.15,301.74,301.74,5682.0,298.3883,298.6354,298.2302,298.2302,5682.0
2024-09-04 14:35:00,301.75,301.75,301.42,301.43,7567.0,298.2401,298.2401,297.9139,297.9238,7567.0
2024-09-04 14:40:00,301.45,301.59,301.42,301.42,5061.0,297.9436,298.0819,297.9139,297.9139,5061.0
2024-09-04 14:45:00,301.44,301.64,301.38,301.54,5650.0,297.9337,298.1313,297.8744,298.0325,5650.0
2024-09-04 14:50:00,301.51,301.57,301.29,301.49,7873.0,298.0029,298.0622,297.7854,297.9831,7873.0
2024-09-04 14:55:00,301.45,301.57,301.23,301.25,9263.0,297.9436,298.0622,297.7261,297.7459,9263.0
2024-09-04 15:00:00,301.18,301.32,301.06,301.08,7761.0,297.6767,297.8151,297.5581,297.5779,7761.0
2024-09-04 15:05:00,301.05,301.21,300.97,301.02,9068.0,297.5482,297.7064,297.4691,297.5186,9068.0
2024-09-04 15:10:00,301.02,301.2,300.92,301.03,24111.0,297.5186,297.6965,297.4197,297.5284,24111.0
2024-09-04 15:15:00,301.05,301.26,301.0,301.07,15272.0,297.5482,297.7558,297.4988,297.568,15272.0
2024-09-04 15:20:00,301.1,301.51,301.09,301.51,10689.0,297.5976,298.0029,297.5877,298.0029,10689.0
2024-09-04 15:25:00,301.48,301.67,301.3,301.67,8827.0,297.9732,298.161,297.7953,298.161,8827.0
2024-09-04 15:30:00,301.62,301.62,301.27,301.38,15213.0,298.1116,298.1116,297.7657,297.8744,15213.0
2024-09-04 15:35:00,301.39,301.56,301.26,301.52,14644.0,297.8843,298.0523,297.7558,298.0127,14644.0
2024-09-04 15:40:00,301.52,301.86,301.51,301.84,25610.0,298.0127,298.3488,298.0029,298.329,25610.0
2024-09-04 15:45:00,301.76,301.93,301.65,301.86,19548.0,298.25,298.418,298.1412,298.3488,19548.0
2024-09-04 15:50:00,301.91,302.27,301.64,301.8,34906.0,298.3982,298.754,298.1313,298.2895,34906.0
2024-09-04 15:55:00,301.79,302.2,301.69,301.76,79337.0,298.2796,298.6848,298.1808,298.25,79337.0
2024-09-05 09:30:00,301.72,302.13,301.62,301.62,30048.0,298.2104,298.6156,298.1116,298.1116,30048.0
2024-09-05 09:35:00,301.6,302.32,301.6,302.0,15150.0,298.0918,298.8034,298.0918,298.4872,15150.0
2024-09-05 09:40:00,302.09,302.22,301.99,302.04,11225.0,298.5761,298.7046,298.4773,298.5267,11225.0
2024-09-05 09:45:00,302.2,302.39,301.77,301.86,21242.0,298.6848,298.8726,298.2598,298.3488,21242.0
2024-09-05 09:50:00,301.93,302.15,301.83,302.15,8364.0,298.418,298.6354,298.3191,298.6354,8364.0
2024-09-05 09:55:00,302.22,302.31,302.11,302.28,5997.0,298.7046,298.7936,298.5959,298.7639,5997.0
2024-09-05 10:00:00,302.29,303.08,302.29,302.91,12490.0,298.7738,299.5546,298.7738,299.3866,12490.0
2024-09-05 10:05:00,302.91,303.2,302.71,302.71,10878.0,299.3866,299.6732,299.1889,299.1889,10878.0
2024-09-05 10:10:00,302.83,302.83,302.08,302.22,3401.0,299.3075,299.3075,298.5662,298.7046,3401.0
2024-09-05 10:15:00,302.11,302.39,302.06,302.39,2402.0,298.5959,298.8726,298.5465,298.8726,2402.0
2024-09-05 10:20:00,302.5,303.13,302.5,303.1,4200.0,298.9813,299.604,298.9813,299.5744,4200.0
2024-09-05 10:25:00,303.09,303.22,302.78,302.78,3263.0,299.5645,299.693,299.2581,299.2581,3263.0
2024-09-05 10:30:00,303.02,303.08,302.67,302.7,2132.0,299.4953,299.5546,299.1494,299.179,2132.0
2024-09-05 10:35:00,302.71,302.84,302.71,302.76,1465.0,299.1889,299.3174,299.1889,299.2383,1465.0
2024-09-05 10:40:00,302.45,302.73,302.34,302.35,3421.0,298.9319,299.2087,298.8232,298.8331,3421.0
2024-09-05 10:45:00,302.33,302.34,301.67,301.67,15247.0,298.8133,298.8232,298.161,298.161,15247.0
2024-09-05 10:50:00,301.62,301.66,301.47,301.47,4673.0,298.1116,298.1511,297.9633,297.9633,4673.0
2024-09-05 10:55:00,301.76,301.76,301.44,301.44,900.0,298.25,298.25,297.9337,297.9337,900.0
2024-09-05 11:00:00,301.36,301.36,300.87,301.14,8666.0,297.8546,297.8546,297.3703,297.6372,8666.0
2024-09-05 11:05:00,301.24,301.47,301.24,301.42,3894.0,297.736,297.9633,297.736,297.9139,3894.0
2024-09-05 11:10:00,301.33,301.36,300.63,300.78,2543.0,297.825,297.8546,297.1331,297.2814,2543.0
2024-09-05 11:15:00,300.79,301.01,300.73,300.89,1202.0,297.2912,297.5087,297.2319,297.3901,1202.0
2024-09-05 11:20:00,300.7,300.85,300.39,300.54,2749.0,297.2023,297.3505,296.8959,297.0441,2749.0
2024-09-05 11:25:00,300.55,300.56,300.06,300.07,6030.0,297.054,297.0639,296.5697,296.5796,6030.0
2024-09-05 11:30:00,300.09,300.17,299.81,300.03,6466.0,296.5994,296.6784,296.3226,296.5401,6466.0
2024-09-05 11:35:00,299.95,300.38,299.95,300.11,4391.0,296.461,296.886,296.461,296.6191,4391.0
2024-09-05 11:40:00,300.16,300.3,299.99,300.05,7234.0,296.6686,296.8069,296.5005,296.5598,7234.0
2024-09-05 11:45:00,300.07,300.34,300.0,300.13,11773.0,296.5796,296.8465,296.5104,296.6389,11773.0
2024-09-05 11:50:00,300.08,300.28,299.97,299.99,10202.0,296.5895,296.7872,296.4808,296.5005,10202.0
2024-09-05 11:55:00,300.04,300.11,299.78,299.87,15172.0,296.55,296.6191,296.293,296.3819,15172.0
2024-09-05 12:00:00,299.88,300.29,299.88,300.15,7600.0,296.3918,296.7971,296.3918,296.6587,7600.0
2024-09-05 12:05:00,300.15,300.4,300.13,300.31,5438.0,296.6587,296.9058,296.6389,296.8168,5438.0
2024-09-05 12:10:00,300.27,300.28,299.86,299.95,6085.0,296.7773,296.7872,296.3721,296.461,6085.0
2024-09-05 12:15:00,299.96,300.05,299.68,299.84,8212.0,296.4709,296.5598,296.1941,296.3523,8212.0
2024-09-05 12:20:00,299.92,300.29,299.91,300.26,3019.0,296.4314,296.7971,296.4215,296.7674,3019.0
2024-09-05 12:25:00,300.26,300.45,300.26,300.45,4957.0,296.7674,296.9552,296.7674,296.9552,4957.0
2024-09-05 12:30:00,300.4,300.44,300.3,300.41,6094.0,296.9058,296.9453,296.8069,296.9157,6094.0
2024-09-05 12:35:00,300.39,300.43,300.31,300.31,1867.0,296.8959,296.9354,296.8168,296.8168,1867.0
2024-09-05 12:40:00,300.42,300.58,300.41,300.56,5441.0,296.9255,297.0837,296.9157,297.0639,5441.0
2024-09-05 12:45:00,300.44,300.51,300.38,300.42,2761.0,296.9453,297.0145,296.886,296.9255,2761.0
2024-09-05 12:50:00,300.47,300.48,300.36,300.36,500.0,296.975,296.9848,296.8662,296.8662,500.0
2024-09-05 12:55:00,300.41,300.81,300.41,300.74,3115.0,296.9157,297.311,296.9157,297.2418,3115.0
2024-09-05 13:00:00,300.52,300.62,300.47,300.47,600.0,297.0244,297.1232,296.975,296.975,600.0
2024-09-05 13:05:00,300.41,300.43,300.27,300.43,700.0,296.9157,296.9354,296.7773,296.9354,700.0
2024-09-05 13:10:00,300.42,300.51,300.4,300.4,2064.0,296.9255,297.0145,296.9058,296.9058,2064.0
2024-09-05 13:15:00,300.3,300.41,300.07,300.41,2326.0,296.8069,296.9157,296.5796,296.9157,2326.0
2024-09-05 13:20:00,300.4,300.41,300.29,300.36,2578.0,296.9058,296.9157,296.7971,296.8662,2578.0
2024-09-05 13:25:00,300.43,300.43,300.2,300.2,1235.0,296.9354,296.9354,296.7081,296.7081,1235.0
2024-09-05 13:30:00,300.06,300.24,300.06,300.23,1361.0,296.5697,296.7476,296.5697,296.7378,1361.0
2024-09-05 13:35:00,300.36,300.76,300.35,300.59,2450.0,296.8662,297.2616,296.8564,297.0936,2450.0
2024-09-05 13:40:00,300.61,301.04,300.61,301.04,1914.0,297.1133,297.5383,297.1133,297.5383,1914.0
2024-09-05 13:45:00,301.18,301.57,301.09,301.45,3647.0,297.6767,298.0622,297.5877,297.9436,3647.0
2024-09-05 13:50:00,301.46,301.5,301.28,301.29,3034.0,297.9534,297.993,297.7755,297.7854,3034.0
2024-09-05 13:55:00,301.34,301.58,301.31,301.58,17704.0,297.8348,298.072,297.8052,298.072,17704.0
2024-09-05 14:00:00,301.67,301.73,301.39,301.5,6962.0,298.161,298.2203,297.8843,297.993,6962.0
2024-09-05 14:05:00,301.53,301.65,301.45,301.5,7065.0,298.0226,298.1412,297.9436,297.993,7065.0
2024-09-05 14:10:00,301.5,301.61,301.46,301.48,6715.0,297.993,298.1017,297.9534,297.9732,6715.0
2024-09-05 14:15:00,301.37,301.65,301.37,301.51,5893.0,297.8645,298.1412,297.8645,298.0029,5893.0
2024-09-05 14:20:00,301.63,301.63,301.39,301.4,3052.0,298.1215,298.1215,297.8843,297.8941,3052.0
2024-09-05 14:25:00,301.38,301.38,301.22,301.27,2141.0,297.8744,297.8744,297.7162,297.7657,2141.0
2024-09-05 14:30:00,301.23,301.53,301.23,301.38,8363.0,297.7261,298.0226,297.7261,297.8744,8363.0
2024-09-05 14:35:00,301.39,301.6,301.38,301.46,7608.0,297.8843,298.0918,297.8744,297.9534,7608.0
2024-09-05 14:40:00,301.45,301.49,301.3,301.39,2735.0,297.9436,297.9831,297.7953,297.8843,2735.0
2024-09-05 14:45:00,301.45,301.64,301.45,301.59,7376.0,297.9436,298.1313,297.9436,298.0819,7376.0
2024-09-05 14:50:00,301.67,301.87,301.61,301.61,3670.0,298.161,298.3587,298.1017,298.1017,3670.0
2024-09-05 14:55:00,301.62,301.62,301.33,301.33,4081.0,298.1116,298.1116,297.825,297.825,4081.0
2024-09-05 15:00:00,301.31,301.31,301.09,301.26,4406.0,297.8052,297.8052,297.5877,297.7558,4406.0
2024-09-05 15:05:00,301.23,301.23,301.12,301.12,1496.0,297.7261,297.7261,297.6174,297.6174,1496.0
2024-09-05 15:10:00,301.14,301.15,300.95,300.95,2960.0,297.6372,297.647,297.4494,297.4494,2960.0
2024-09-05 15:15:00,300.83,300.83,300.29,300.5,6053.0,297.3308,297.3308,296.7971,297.0046,6053.0
2024-09-05 15:20:00,300.53,300.62,300.41,300.58,1883.0,297.0343,297.1232,296.9157,297.0837,1883.0
2024-09-05 15:25:00,300.66,300.92,300.63,300.89,11928.0,297.1627,297.4197,297.1331,297.3901,11928.0
2024-09-05 15:30:00,300.88,301.39,300.87,301.39,10973.0,297.3802,297.8843,297.3703,297.8843,10973.0
2024-09-05 15:35:00,301.38,301.38,301.02,301.02,5056.0,297.8744,297.8744,297.5186,297.5186,5056.0
2024-09-05 15:40:00,300.92,300.92,300.38,300.48,10161.0,297.4197,297.4197,296.886,296.9848,10161.0
2024-09-05 15:45:00,300.47,300.73,300.32,300.64,5649.0,296.975,297.2319,296.8267,297.143,5649.0
2024-09-05 15:50:00,300.68,300.74,300.28,300.51,13312.0,297.1825,297.2418,296.7872,297.0145,13312.0
2024-09-05 15:55:00,300.49,300.98,300.44,300.98,14077.0,296.9947,297.479,296.9453,297.479,14077.0
2024-09-06 09:30:00,301.15,301.91,301.15,301.91,12260.0,297.647,298.3982,297.647,298.3982,12260.0
2024-09-06 09:35:00,301.94,302.02,300.9,300.9,14951.0,298.4279,298.5069,297.4,297.4,14951.0
2024-09-06 09:40:00,301.05,301.41,300.6,301.28,8119.0,297.5482,297.904,297.1034,297.7755,8119.0
2024-09-06 09:45:00,301.3,301.59,301.1,301.22,11392.0,297.7953,298.0819,297.5976,297.7162,11392.0
2024-09-06 09:50:00,301.0,301.13,300.42,300.42,4304.0,297.4988,297.6273,296.9255,296.9255,4304.0
2024-09-06 09:55:00,300.6,300.73,300.16,300.16,3150.0,297.1034,297.2319,296.6686,296.6686,3150.0
2024-09-06 10:00:00,300.08,300.27,299.93,300.11,7792.0,296.5895,296.7773,296.4412,296.6191,7792.0
2024-09-06 10:05:00,300.15,300.15,299.75,300.0,9414.0,296.6587,296.6587,296.2633,296.5104,9414.0
2024-09-06 10:10:00,299.9,300.04,299.39,299.64,11400.0,296.4116,296.55,295.9075,296.1546,11400.0
2024-09-06 10:15:00,299.76,299.76,299.24,299.57,3350.0,296.2732,296.2732,295.7593,296.0854,3350.0
2024-09-06 10:20:00,299.64,299.64,298.9,298.9,28243.0,296.1546,296.1546,295.4232,295.4232,28243.0
2024-09-06 10:25:00,298.87,298.87,298.31,298.31,4591.0,295.3936,295.3936,294.8401,294.8401,4591.0
2024-09-06 10:30:00,298.35,298.56,298.0,298.0,8630.0,294.8796,295.0872,294.5337,294.5337,8630.0
2024-09-06 10:35:00,297.87,298.18,297.82,298.02,19335.0,294.4052,294.7116,294.3558,294.5535,19335.0
2024-09-06 10:40:00,298.03,298.03,297.21,297.21,10514.0,294.5633,294.5633,293.7529,293.7529,10514.0
2024-09-06 10:45:00,297.3,297.35,297.21,297.28,3272.0,293.8418,293.8913,293.7529,293.8221,3272.0
2024-09-06 10:50:00,297.27,297.27,296.75,296.75,3485.0,293.8122,293.8122,293.2982,293.2982,3485.0
2024-09-06 10:55:00,296.86,297.01,296.7,296.93,3161.0,293.4069,293.5552,293.2488,293.4761,3161.0
2024-09-06 11:00:00,296.88,298.66,296.88,297.69,19163.0,293.4267,295.186,293.4267,294.2273,19163.0
2024-09-06 11:05:00,297.62,297.8,297.07,297.09,7876.0,294.1581,294.336,293.6145,293.6343,7876.0
2024-09-06 11:10:00,297.06,297.14,296.8,296.96,7864.0,293.6046,293.6837,293.3476,293.5058,7864.0
2024-09-06 11:15:00,296.74,296.74,296.39,296.46,1386.0,293.2883,293.2883,292.9424,293.0116,1386.0
2024-09-06 11:20:00,296.46,296.87,296.37,296.64,9762.0,293.0116,293.4168,292.9226,293.1895,9762.0
2024-09-06 11:25:00,296.6,296.63,296.46,296.46,434.0,293.15,293.1796,293.0116,293.0116,434.0
2024-09-06 11:30:00,296.47,297.08,296.47,297.07,4691.0,293.0215,293.6244,293.0215,293.6145,4691.0
2024-09-06 11:35:00,296.73,296.79,296.62,296.64,1537.0,293.2785,293.3378,293.1697,293.1895,1537.0
2024-09-06 11:40:00,296.67,296.67,296.4,296.51,1676.0,293.2192,293.2192,292.9523,293.061,1676.0
2024-09-06 11:45:00,296.3,296.3,296.02,296.24,5297.0,292.8535,292.8535,292.5767,292.7942,5297.0
2024-09-06 11:50:00,296.12,296.12,295.93,295.93,472.0,292.6756,292.6756,292.4878,292.4878,472.0
2024-09-06 11:55:00,296.34,296.44,296.11,296.14,12135.0,292.893,292.9918,292.6657,292.6953,12135.0
2024-09-06 12:00:00,296.0,296.25,295.99,296.01,1428.0,292.557,292.804,292.5471,292.5668,1428.0
2024-09-06 12:05:00,295.98,296.3,295.97,296.07,1741.0,292.5372,292.8535,292.5273,292.6261,1741.0
2024-09-06 12:10:00,296.07,296.27,295.97,296.09,3823.0,292.6261,292.8238,292.5273,292.6459,3823.0
2024-09-06 12:15:00,295.96,295.96,295.82,295.84,900.0,292.5174,292.5174,292.379,292.3988,900.0
2024-09-06 12:20:00,295.84,296.03,295.81,296.03,6814.0,292.3988,292.5866,292.3692,292.5866,6814.0
2024-09-06 12:25:00,296.0,296.1,295.65,295.65,1500.0,292.557,292.6558,292.211,292.211,1500.0
2024-09-06 12:30:00,295.65,296.1,295.65,296.1,2012.0,292.211,292.6558,292.211,292.6558,2012.0
2024-09-06 12:35:00,296.19,296.23,295.96,295.96,1156.0,292.7447,292.7843,292.5174,292.5174,1156.0
2024-09-06 12:40:00,295.86,296.07,295.83,296.07,1825.0,292.4186,292.6261,292.3889,292.6261,1825.0
2024-09-06 12:45:00,296.0,296.0,295.58,295.68,6267.0,292.557,292.557,292.1418,292.2407,6267.0
2024-09-06 12:50:00,295.74,295.76,295.54,295.65,4151.0,292.3,292.3197,292.1023,292.211,4151.0
2024-09-06 12:55:00,295.64,295.94,295.63,295.8,12178.0,292.2011,292.4977,292.1913,292.3593,12178.0
2024-09-06 13:00:00,295.81,296.05,295.69,296.05,4685.0,292.3692,292.6064,292.2506,292.6064,4685.0
2024-09-06 13:05:00,296.01,296.39,295.88,296.39,1914.0,292.5668,292.9424,292.4383,292.9424,1914.0
2024-09-06 13:10:00,296.33,296.56,296.33,296.48,1000.0,292.8831,293.1104,292.8831,293.0314,1000.0
2024-09-06 13:15:00,296.52,296.52,296.37,296.37,700.0,293.0709,293.0709,292.9226,292.9226,700.0
2024-09-06 13:20:00,296.51,296.82,296.51,296.82,500.0,293.061,293.3674,293.061,293.3674,500.0
2024-09-06 13:25:00,296.79,296.83,296.23,296.25,3093.0,293.3378,293.3773,292.7843,292.804,3093.0
2024-09-06 13:30:00,296.2,296.22,296.06,296.19,1568.0,292.7546,292.7744,292.6163,292.7447,1568.0
2024-09-06 13:35:00,296.13,296.14,295.93,295.95,3822.0,292.6854,292.6953,292.4878,292.5075,3822.0
2024-09-06 13:40:00,295.96,295.96,295.85,295.85,800.0,292.5174,292.5174,292.4087,292.4087,800.0
2024-09-06 13:45:00,295.91,295.93,295.77,295.82,2836.0,292.468,292.4878,292.3296,292.379,2836.0
2024-09-06 13:50:00,295.83,296.04,295.78,296.03,2049.0,292.3889,292.5965,292.3395,292.5866,2049.0
2024-09-06 13:55:00,296.25,296.3,296.12,296.12,5277.0,292.804,292.8535,292.6756,292.6756,5277.0
2024-09-06 14:00:00,296.11,296.18,295.72,295.72,1100.0,292.6657,292.7349,292.2802,292.2802,1100.0
2024-09-06 14:05:00,295.76,295.83,295.69,295.8,6485.0,292.3197,292.3889,292.2506,292.3593,6485.0
2024-09-06 14:10:00,295.73,295.94,295.73,295.82,1516.0,292.2901,292.4977,292.2901,292.379,1516.0
2024-09-06 14:15:00,295.82,295.92,295.66,295.66,8025.0,292.379,292.4779,292.2209,292.2209,8025.0
2024-09-06 14:20:00,295.81,295.81,295.5,295.5,6633.0,292.3692,292.3692,292.0628,292.0628,6633.0
2024-09-06 14:25:00,295.58,295.73,295.45,295.73,3058.0,292.1418,292.2901,292.0134,292.2901,3058.0
2024-09-06 14:30:00,295.69,295.84,295.53,295.54,2682.0,292.2506,292.3988,292.0924,292.1023,2682.0
2024-09-06 14:35:00,295.57,295.57,295.51,295.54,851.0,292.132,292.132,292.0727,292.1023,851.0
2024-09-06 14:40:00,295.67,295.92,295.61,295.92,1520.0,292.2308,292.4779,292.1715,292.4779,1520.0
2024-09-06 14:45:00,295.8,295.8,295.57,295.69,1104.0,292.3593,292.3593,292.132,292.2506,1104.0
2024-09-06 14:50:00,295.84,295.88,295.65,295.82,1205.0,292.3988,292.4383,292.211,292.379,1205.0
2024-09-06 14:55:00,295.89,296.09,295.88,296.01,4248.0,292.4482,292.6459,292.4383,292.5668,4248.0
2024-09-06 15:00:00,296.0,296.29,296.0,296.29,6676.0,292.557,292.8436,292.557,292.8436,6676.0
2024-09-06 15:05:00,296.38,296.43,296.26,296.4,2014.0,292.9325,292.982,292.8139,292.9523,2014.0
2024-09-06 15:10:00,296.44,296.54,296.28,296.35,2715.0,292.9918,293.0907,292.8337,292.9029,2715.0
2024-09-06 15:15:00,296.4,296.44,296.26,296.26,3200.0,292.9523,292.9918,292.8139,292.8139,3200.0
2024-09-06 15:20:00,296.29,296.53,296.29,296.5,10305.0,292.8436,293.0808,292.8436,293.0511,10305.0
2024-09-06 15:25:00,296.5,296.73,296.49,296.52,5608.0,293.0511,293.2785,293.0413,293.0709,5608.0
2024-09-06 15:30:00,296.5,296.5,296.26,296.29,2294.0,293.0511,293.0511,292.8139,292.8436,2294.0
2024-09-06 15:35:00,296.28,296.3,295.89,295.97,7170.0,292.8337,292.8535,292.4482,292.5273,7170.0
2024-09-06 15:40:00,295.96,296.1,295.89,295.98,2686.0,292.5174,292.6558,292.4482,292.5372,2686.0
2024-09-06 15:45:00,296.18,296.49,296.12,296.48,3973.0,292.7349,293.0413,292.6756,293.0314,3973.0
2024-09-06 15:50:00,296.54,296.61,295.71,295.89,11840.0,293.0907,293.1599,292.2703,292.4482,11840.0
2024-09-06 15:55:00,295.81,296.0,295.61,295.97,32064.0,292.3692,292.557,292.1715,292.5273,32064.0
2024-09-09 09:30:00,298.13,298.49,298.05,298.4,7837.0,294.6622,295.018,294.5831,294.929,7837.0
2024-09-09 09:35:00,298.46,298.54,298.32,298.5,11684.0,294.9883,295.0674,294.85,295.0279,11684.0
2024-09-09 09:40:00,298.41,298.41,298.21,298.31,9672.0,294.9389,294.9389,294.7412,294.8401,9672.0
2024-09-09 09:45:00,298.3,298.4,298.13,298.31,17253.0,294.8302,294.929,294.6622,294.8401,17253.0
2024-09-09 09:50:00,298.23,298.59,298.22,298.45,6464.0,294.761,295.1168,294.7511,294.9785,6464.0
2024-09-09 09:55:00,298.5,298.67,298.49,298.6,3932.0,295.0279,295.1959,295.018,295.1267,3932.0
2024-09-09 10:00:00,298.62,298.72,298.6,298.65,3700.0,295.1465,295.2453,295.1267,295.1761,3700.0
2024-09-09 10:05:00,298.59,298.82,298.59,298.81,1500.0,295.1168,295.3442,295.1168,295.3343,1500.0
2024-09-09 10:10:00,298.83,299.21,298.83,299.08,12230.0,295.354,295.7296,295.354,295.6011,12230.0
2024-09-09 10:15:00,299.08,299.18,298.74,298.8,39877.0,295.6011,295.7,295.2651,295.3244,39877.0
2024-09-09 10:20:00,298.82,298.88,298.42,298.42,12409.0,295.3442,295.4035,294.9488,294.9488,12409.0
2024-09-09 10:25:00,298.57,298.6,298.39,298.39,2157.0,295.0971,295.1267,294.9192,294.9192,2157.0
2024-09-09 10:30:00,298.34,298.34,297.97,298.1,4703.0,294.8697,294.8697,294.504,294.6325,4703.0
2024-09-09 10:35:00,298.08,298.13,297.97,298.0,2082.0,294.6128,294.6622,294.504,294.5337,2082.0
2024-09-09 10:40:00,298.06,298.08,297.87,297.88,600.0,294.593,294.6128,294.4052,294.4151,600.0
2024-09-09 10:45:00,297.9,297.95,297.79,297.94,1245.0,294.4349,294.4843,294.3261,294.4744,1245.0
2024-09-09 10:50:00,298.02,298.03,297.97,297.97,927.0,294.5535,294.5633,294.504,294.504,927.0
2024-09-09 10:55:00,298.11,298.18,297.58,297.58,2400.0,294.6424,294.7116,294.1186,294.1186,2400.0
2024-09-09 11:00:00,297.55,297.88,297.5,297.69,3188.0,294.0889,294.4151,294.0395,294.2273,3188.0
2024-09-09 11:05:00,297.7,297.93,297.6,297.79,31937.0,294.2372,294.4645,294.1383,294.3261,31937.0
2024-09-09 11:10:00,297.69,297.71,297.33,297.37,20798.0,294.2273,294.2471,293.8715,293.911,20798.0
2024-09-09 11:15:00,297.32,297.4,297.27,297.34,8504.0,293.8616,293.9407,293.8122,293.8814,8504.0
2024-09-09 11:20:00,297.37,297.69,297.33,297.65,7336.0,293.911,294.2273,293.8715,294.1878,7336.0
2024-09-09 11:25:00,297.68,298.06,297.58,298.06,5859.0,294.2174,294.593,294.1186,294.593,5859.0
2024-09-09 11:30:00,298.05,298.53,298.05,298.44,9387.0,294.5831,295.0575,294.5831,294.9686,9387.0
2024-09-09 11:35:00,298.41,298.63,298.4,298.63,2578.0,294.9389,295.1564,294.929,295.1564,2578.0
2024-09-09 11:40:00,298.63,298.7,298.57,298.69,2715.0,295.1564,295.2255,295.0971,295.2157,2715.0
2024-09-09 11:45:00,298.68,298.93,298.63,298.93,3150.0,295.2058,295.4529,295.1564,295.4529,3150.0
2024-09-09 11:50:00,298.91,298.92,298.87,298.9,800.0,295.4331,295.443,295.3936,295.4232,800.0
2024-09-09 11:55:00,298.99,299.03,298.97,298.98,2635.0,295.5122,295.5517,295.4924,295.5023,2635.0
2024-09-09 12:00:00,299.01,299.33,298.94,299.26,2043.0,295.5319,295.8482,295.4628,295.779,2043.0
2024-09-09 12:05:00,299.26,299.26,299.13,299.13,632.0,295.779,295.779,295.6505,295.6505,632.0
2024-09-09 12:10:00,299.32,299.32,299.24,299.24,1356.0,295.8383,295.8383,295.7593,295.7593,1356.0
2024-09-09 12:15:00,299.26,299.36,299.23,299.35,700.0,295.779,295.8779,295.7494,295.868,700.0
2024-09-09 12:20:00,299.4,299.41,299.35,299.37,1100.0,295.9174,295.9273,295.868,295.8878,1100.0
2024-09-09 12:25:00,299.4,299.58,299.4,299.57,1200.0,295.9174,296.0953,295.9174,296.0854,1200.0
2024-09-09 12:30:00,299.51,299.65,299.51,299.57,2434.0,296.0261,296.1645,296.0261,296.0854,2434.0
2024-09-09 12:35:00,299.69,299.75,299.51,299.52,1370.0,296.204,296.2633,296.0261,296.036,1370.0
2024-09-09 12:40:00,299.67,299.88,299.66,299.78,2173.0,296.1843,296.3918,296.1744,296.293,2173.0
2024-09-09 12:45:00,299.78,299.89,299.78,299.78,1700.0,296.293,296.4017,296.293,296.293,1700.0
2024-09-09 12:50:00,299.81,299.93,299.81,299.88,6871.0,296.3226,296.4412,296.3226,296.3918,6871.0
2024-09-09 12:55:00,299.88,299.94,299.83,299.9,6617.0,296.3918,296.4511,296.3424,296.4116,6617.0
2024-09-09 13:00:00,299.95,299.95,299.77,299.85,8369.0,296.461,296.461,296.2831,296.3622,8369.0
2024-09-09 13:05:00,299.85,300.0,299.85,299.98,10732.0,296.3622,296.5104,296.3622,296.4907,10732.0
2024-09-09 13:10:00,299.95,299.99,299.83,299.83,1673.0,296.461,296.5005,296.3424,296.3424,1673.0
2024-09-09 13:15:00,299.81,299.92,299.74,299.88,1118.0,296.3226,296.4314,296.2535,296.3918,1118.0
2024-09-09 13:20:00,299.81,299.81,299.73,299.76,950.0,296.3226,296.3226,296.2436,296.2732,950.0
2024-09-09 13:25:00,299.73,299.83,299.73,299.79,4392.0,296.2436,296.3424,296.2436,296.3029,4392.0
2024-09-09 13:30:00,299.64,299.64,299.38,299.38,1234.0,296.1546,296.1546,295.8976,295.8976,1234.0
2024-09-09 13:35:00,299.47,299.72,299.44,299.67,2082.0,295.9866,296.2337,295.9569,296.1843,2082.0
2024-09-09 13:40:00,299.73,299.75,299.06,299.06,3072.0,296.2436,296.2633,295.5814,295.5814,3072.0
2024-09-09 13:45:00,299.02,299.38,299.02,299.38,1117.0,295.5418,295.8976,295.5418,295.8976,1117.0
2024-09-09 13:50:00,299.35,299.35,299.21,299.21,1600.0,295.868,295.868,295.7296,295.7296,1600.0
2024-09-09 13:55:00,299.16,299.16,299.05,299.07,10569.0,295.6802,295.6802,295.5715,295.5912,10569.0
2024-09-09 14:00:00,298.92,298.93,298.59,298.63,7954.0,295.443,295.4529,295.1168,295.1564,7954.0
2024-09-09 14:05:00,298.67,298.7,298.54,298.61,8358.0,295.1959,295.2255,295.0674,295.1366,8358.0
2024-09-09 14:10:00,298.64,298.66,298.54,298.59,6026.0,295.1662,295.186,295.0674,295.1168,6026.0
2024-09-09 14:15:00,298.51,298.78,298.51,298.69,9912.0,295.0378,295.3046,295.0378,295.2157,9912.0
2024-09-09 14:20:00,298.72,298.73,298.52,298.73,4513.0,295.2453,295.2552,295.0476,295.2552,4513.0
2024-09-09 14:25:00,298.73,298.78,298.47,298.48,1500.0,295.2552,295.3046,294.9982,295.0081,1500.0
2024-09-09 14:30:00,298.49,298.62,298.39,298.59,13857.0,295.018,295.1465,294.9192,295.1168,13857.0
2024-09-09 14:35:00,298.62,298.63,298.26,298.26,2888.0,295.1465,295.1564,294.7907,294.7907,2888.0
2024-09-09 14:40:00,298.12,298.69,298.12,298.67,5950.0,294.6523,295.2157,294.6523,295.1959,5950.0
2024-09-09 14:45:00,298.66,298.69,298.63,298.69,800.0,295.186,295.2157,295.1564,295.2157,800.0
2024-09-09 14:50:00,298.68,298.74,298.57,298.58,2330.0,295.2058,295.2651,295.0971,295.1069,2330.0
2024-09-09 14:55:00,298.55,298.64,298.51,298.56,2263.0,295.0773,295.1662,295.0378,295.0872,2263.0
2024-09-09 15:00:00,298.53,298.54,298.36,298.36,3237.0,295.0575,295.0674,294.8895,294.8895,3237.0
2024-09-09 15:05:00,298.39,298.61,298.38,298.58,1958.0,294.9192,295.1366,294.9093,295.1069,1958.0
2024-09-09 15:10:00,298.56,298.59,298.4,298.42,3112.0,295.0872,295.1168,294.929,294.9488,3112.0
2024-09-09 15:15:00,298.45,298.57,298.44,298.44,2132.0,294.9785,295.0971,294.9686,294.9686,2132.0
2024-09-09 15:20:00,298.45,298.45,298.23,298.43,1746.0,294.9785,294.9785,294.761,294.9587,1746.0
2024-09-09 15:25:00,298.42,298.86,298.42,298.81,2474.0,294.9488,295.3837,294.9488,295.3343,2474.0
2024-09-09 15:30:00,298.83,298.99,298.72,298.79,2839.0,295.354,295.5122,295.2453,295.3145,2839.0
2024-09-09 15:35:00,298.75,299.04,298.73,298.82,4500.0,295.275,295.5616,295.2552,295.3442,4500.0
2024-09-09 15:40:00,298.86,299.08,298.85,299.02,1371.0,295.3837,295.6011,295.3738,295.5418,1371.0
2024-09-09 15:45:00,298.91,298.91,298.69,298.89,1899.0,295.4331,295.4331,295.2157,295.4133,1899.0
2024-09-09 15:50:00,298.81,298.96,298.53,298.59,8314.0,295.3343,295.4825,295.0575,295.1168,8314.0
2024-09-09 15:55:00,298.77,299.2,298.77,299.19,9283.0,295.2947,295.7197,295.2947,295.7098,9283.0
2024-09-10 09:30:00,300.11,300.34,300.0,300.02,21319.0,296.6191,296.8465,296.5104,296.5302,21319.0
2024-09-10 09:35:00,300.02,300.12,299.9,299.91,9006.0,296.5302,296.629,296.4116,296.4215,9006.0
2024-09-10 09:40:00,299.84,300.09,299.84,300.03,3807.0,296.3523,296.5994,296.3523,296.5401,3807.0
2024-09-10 09:45:00,300.18,300.24,300.01,300.02,3107.0,296.6883,296.7476,296.5203,296.5302,3107.0
2024-09-10 09:50:00,299.88,300.07,299.8,300.07,1700.0,296.3918,296.5796,296.3128,296.5796,1700.0
2024-09-10 09:55:00,300.07,300.22,299.86,299.92,1100.0,296.5796,296.7279,296.3721,296.4314,1100.0
2024-09-10 10:00:00,299.9,299.9,299.7,299.78,2098.0,296.4116,296.4116,296.2139,296.293,2098.0
2024-09-10 10:05:00,299.74,299.93,299.29,299.88,11902.0,296.2535,296.4412,295.8087,296.3918,11902.0
2024-09-10 10:10:00,299.73,299.73,298.64,298.7,14914.0,296.2436,296.2436,295.1662,295.2255,14914.0
2024-09-10 10:15:00,298.69,299.05,298.57,298.9,10983.0,295.2157,295.5715,295.0971,295.4232,10983.0
2024-09-10 10:20:00,298.94,299.01,298.63,298.69,2111.0,295.4628,295.5319,295.1564,295.2157,2111.0
2024-09-10 10:25:00,298.84,299.41,298.84,299.41,4460.0,295.3639,295.9273,295.3639,295.9273,4460.0
2024-09-10 10:30:00,299.38,299.45,299.02,299.03,1711.0,295.8976,295.9668,295.5418,295.5517,1711.0
2024-09-10 10:35:00,299.1,299.38,299.05,299.32,1619.0,295.6209,295.8976,295.5715,295.8383,1619.0
2024-09-10 10:40:00,299.35,299.35,299.02,299.02,7464.0,295.868,295.868,295.5418,295.5418,7464.0
2024-09-10 10:45:00,299.05,299.18,299.04,299.18,1392.0,295.5715,295.7,295.5616,295.7,1392.0
2024-09-10 10:50:00,299.13,299.13,298.73,298.95,1423.0,295.6505,295.6505,295.2552,295.4726,1423.0
2024-09-10 10:55:00,299.03,299.14,298.87,299.14,2572.0,295.5517,295.6604,295.3936,295.6604,2572.0
2024-09-10 11:00:00,299.11,299.17,299.03,299.03,1357.0,295.6308,295.6901,295.5517,295.5517,1357.0
2024-09-10 11:05:00,299.08,299.23,299.05,299.17,1100.0,295.6011,295.7494,295.5715,295.6901,1100.0
2024-09-10 11:10:00,299.48,299.48,299.31,299.32,600.0,295.9965,295.9965,295.8285,295.8383,600.0
2024-09-10 11:15:00,299.63,299.63,299.45,299.59,1017.0,296.1447,296.1447,295.9668,296.1052,1017.0
2024-09-10 11:20:00,299.49,299.55,299.47,299.51,1600.0,296.0064,296.0657,295.9866,296.0261,1600.0
2024-09-10 11:25:00,299.76,299.79,299.72,299.72,2850.0,296.2732,296.3029,296.2337,296.2337,2850.0
2024-09-10 11:30:00,299.71,299.81,299.63,299.63,4200.0,296.2238,296.3226,296.1447,296.1447,4200.0
2024-09-10 11:35:00,299.47,299.52,299.04,299.04,10577.0,295.9866,296.036,295.5616,295.5616,10577.0
2024-09-10 11:40:00,299.09,299.34,299.09,299.11,8004.0,295.611,295.8581,295.611,295.6308,8004.0
2024-09-10 11:45:00,299.01,299.11,298.76,298.82,6968.0,295.5319,295.6308,295.2848,295.3442,6968.0
2024-09-10 11:50:00,298.64,298.64,298.29,298.33,16853.0,295.1662,295.1662,294.8203,294.8599,16853.0
2024-09-10 11:55:00,298.32,298.4,297.89,297.9,10150.0,294.85,294.929,294.425,294.4349,10150.0
2024-09-10 12:00:00,297.74,297.91,297.43,297.6,12814.0,294.2767,294.4447,293.9703,294.1383,12814.0
2024-09-10 12:05:00,297.57,297.86,297.57,297.71,12414.0,294.1087,294.3953,294.1087,294.2471,12414.0
2024-09-10 12:10:00,297.72,297.83,297.52,297.53,5688.0,294.2569,294.3657,294.0593,294.0692,5688.0
2024-09-10 12:15:00,297.54,297.86,297.51,297.86,13178.0,294.079,294.3953,294.0494,294.3953,13178.0
2024-09-10 12:20:00,297.87,297.97,297.82,297.97,4600.0,294.4052,294.504,294.3558,294.504,4600.0
2024-09-10 12:25:00,298.0,298.0,297.78,297.87,8803.0,294.5337,294.5337,294.3162,294.4052,8803.0
2024-09-10 12:30:00,297.84,298.0,297.81,297.96,7461.0,294.3756,294.5337,294.3459,294.4942,7461.0
2024-09-10 12:35:00,298.01,298.13,297.92,298.1,4709.0,294.5436,294.6622,294.4546,294.6325,4709.0
2024-09-10 12:40:00,298.08,298.27,298.06,298.17,7565.0,294.6128,294.8005,294.593,294.7017,7565.0
2024-09-10 12:45:00,298.16,298.29,298.07,298.29,4400.0,294.6918,294.8203,294.6029,294.8203,4400.0
2024-09-10 12:50:00,298.26,298.67,298.22,298.64,6447.0,294.7907,295.1959,294.7511,295.1662,6447.0
2024-09-10 12:55:00,298.63,298.63,298.35,298.35,6048.0,295.1564,295.1564,294.8796,294.8796,6048.0
2024-09-10 13:00:00,298.29,298.52,298.29,298.52,5042.0,294.8203,295.0476,294.8203,295.0476,5042.0
2024-09-10 13:05:00,298.53,298.75,298.52,298.72,5266.0,295.0575,295.275,295.0476,295.2453,5266.0
2024-09-10 13:10:00,298.7,299.14,298.7,299.14,8068.0,295.2255,295.6604,295.2255,295.6604,8068.0
2024-09-10 13:15:00,299.16,299.32,299.14,299.15,8932.0,295.6802,295.8383,295.6604,295.6703,8932.0
2024-09-10 13:20:00,299.18,299.26,299.0,299.25,13450.0,295.7,295.779,295.5221,295.7691,13450.0
2024-09-10 13:25:00,299.04,299.16,298.97,298.98,3887.0,295.5616,295.6802,295.4924,295.5023,3887.0
2024-09-10 13:30:00,298.96,299.23,298.96,299.18,5201.0,295.4825,295.7494,295.4825,295.7,5201.0
2024-09-10 13:35:00,299.23,299.3,299.16,299.25,5679.0,295.7494,295.8186,295.6802,295.7691,5679.0
2024-09-10 13:40:00,299.3,299.41,299.3,299.33,5000.0,295.8186,295.9273,295.8186,295.8482,5000.0
2024-09-10 13:45:00,299.34,299.41,299.21,299.28,7793.0,295.8581,295.9273,295.7296,295.7988,7793.0
2024-09-10 13:50:00,299.24,299.42,299.24,299.3,3524.0,295.7593,295.9372,295.7593,295.8186,3524.0
2024-09-10 13:55:00,299.32,299.41,299.27,299.31,4722.0,295.8383,295.9273,295.7889,295.8285,4722.0
2024-09-10 14:00:00,299.35,299.69,299.35,299.67,3052.0,295.868,296.204,295.868,296.1843,3052.0
2024-09-10 14:05:00,299.61,299.71,299.61,299.7,3194.0,296.125,296.2238,296.125,296.2139,3194.0
2024-09-10 14:10:00,299.71,299.75,299.59,299.63,3793.0,296.2238,296.2633,296.1052,296.1447,3793.0
2024-09-10 14:15:00,299.71,299.85,299.66,299.77,4383.0,296.2238,296.3622,296.1744,296.2831,4383.0
2024-09-10 14:20:00,299.76,299.78,299.54,299.78,5325.0,296.2732,296.293,296.0558,296.293,5325.0
2024-09-10 14:25:00,299.73,299.87,299.65,299.87,3703.0,296.2436,296.3819,296.1645,296.3819,3703.0
2024-09-10 14:30:00,299.88,300.07,299.88,300.02,6206.0,296.3918,296.5796,296.3918,296.5302,6206.0
2024-09-10 14:35:00,300.04,300.07,299.92,300.06,7261.0,296.55,296.5796,296.4314,296.5697,7261.0
2024-09-10 14:40:00,300.1,300.1,299.98,300.0,4819.0,296.6093,296.6093,296.4907,296.5104,4819.0
2024-09-10 14:45:00,300.06,300.09,300.01,300.03,6900.0,296.5697,296.5994,296.5203,296.5401,6900.0
2024-09-10 14:50:00,300.02,300.07,299.95,300.03,7016.0,296.5302,296.5796,296.461,296.5401,7016.0
2024-09-10 14:55:00,300.05,300.08,299.97,300.04,6006.0,296.5598,296.5895,296.4808,296.55,6006.0
2024-09-10 15:00:00,300.03,300.05,299.93,300.01,6961.0,296.5401,296.5598,296.4412,296.5203,6961.0
2024-09-10 15:05:00,300.03,300.11,299.95,299.99,4247.0,296.5401,296.6191,296.461,296.5005,4247.0
2024-09-10 15:10:00,300.05,300.12,300.05,300.1,9844.0,296.5598,296.629,296.5598,296.6093,9844.0
2024-09-10 15:15:00,300.14,300.17,300.09,300.12,11278.0,296.6488,296.6784,296.5994,296.629,11278.0
2024-09-10 15:20:00,300.14,300.25,300.13,300.22,19341.0,296.6488,296.7575,296.6389,296.7279,19341.0
2024-09-10 15:25:00,300.23,300.35,300.18,300.33,26827.0,296.7378,296.8564,296.6883,296.8366,26827.0
2024-09-10 15:30:00,300.32,300.38,300.21,300.32,29687.0,296.8267,296.886,296.718,296.8267,29687.0
2024-09-10 15:35:00,300.3,300.3,299.98,300.01,25468.0,296.8069,296.8069,296.4907,296.5203,25468.0
2024-09-10 15:40:00,300.01,300.21,300.01,300.14,33620.0,296.5203,296.718,296.5203,296.6488,33620.0
2024-09-10 15:45:00,300.14,300.32,300.1,300.23,46826.0,296.6488,296.8267,296.6093,296.7378,46826.0
2024-09-10 15:50:00,300.23,300.38,300.07,300.36,74615.0,296.7378,296.886,296.5796,296.8662,74615.0
2024-09-10 15:55:00,300.37,300.54,300.27,300.47,140057.0,296.8761,297.0441,296.7773,296.975,140057.0
2024-09-11 09:30:00,300.44,300.44,299.14,299.14,17955.0,296.9453,296.9453,295.6604,295.6604,17955.0
2024-09-11 09:35:00,299.18,299.37,298.95,298.95,4613.0,295.7,295.8878,295.4726,295.4726,4613.0
2024-09-11 09:40:00,298.75,299.11,298.75,298.92,8293.0,295.275,295.6308,295.275,295.443,8293.0
2024-09-11 09:45:00,298.86,298.88,298.39,298.61,11030.0,295.3837,295.4035,294.9192,295.1366,11030.0
2024-09-11 09:50:00,298.53,298.56,298.28,298.36,11602.0,295.0575,295.0872,294.8104,294.8895,11602.0
2024-09-11 09:55:00,298.42,298.52,298.1,298.16,4425.0,294.9488,295.0476,294.6325,294.6918,4425.0
2024-09-11 10:00:00,297.79,298.11,297.65,297.88,5323.0,294.3261,294.6424,294.1878,294.4151,5323.0
2024-09-11 10:05:00,297.78,297.83,297.63,297.68,3365.0,294.3162,294.3657,294.168,294.2174,3365.0
2024-09-11 10:10:00,297.72,297.73,296.75,296.75,5975.0,294.2569,294.2668,293.2982,293.2982,5975.0
2024-09-11 10:15:00,296.67,296.77,296.38,296.4,5516.0,293.2192,293.318,292.9325,292.9523,5516.0
2024-09-11 10:20:00,296.35,296.87,296.26,296.5,9859.0,292.9029,293.4168,292.8139,293.0511,9859.0
2024-09-11 10:25:00,296.53,296.59,296.34,296.34,2800.0,293.0808,293.1401,292.893,292.893,2800.0
2024-09-11 10:30:00,296.12,296.12,295.8,295.9,2700.0,292.6756,292.6756,292.3593,292.4581,2700.0
2024-09-11 10:35:00,296.08,296.29,295.94,296.05,3023.0,292.636,292.8436,292.4977,292.6064,3023.0
2024-09-11 10:40:00,296.0,296.02,295.7,295.78,3884.0,292.557,292.5767,292.2604,292.3395,3884.0
2024-09-11 10:45:00,295.92,295.94,295.55,295.69,10737.0,292.4779,292.4977,292.1122,292.2506,10737.0
2024-09-11 10:50:00,295.62,295.78,295.62,295.73,1500.0,292.1814,292.3395,292.1814,292.2901,1500.0
2024-09-11 10:55:00,295.73,296.26,295.61,296.26,5477.0,292.2901,292.8139,292.1715,292.8139,5477.0
2024-09-11 11:00:00,296.2,296.22,295.95,296.14,5989.0,292.7546,292.7744,292.5075,292.6953,5989.0
2024-09-11 11:05:00,296.32,296.8,296.28,296.62,2442.0,292.8732,293.3476,292.8337,293.1697,2442.0
2024-09-11 11:10:00,296.42,297.1,296.38,297.1,1809.0,292.9721,293.6442,292.9325,293.6442,1809.0
2024-09-11 11:15:00,297.02,297.18,296.9,297.03,1639.0,293.5651,293.7232,293.4465,293.575,1639.0
2024-09-11 11:20:00,296.98,296.98,296.64,296.72,1638.0,293.5256,293.5256,293.1895,293.2686,1638.0
2024-09-11 11:25:00,296.69,296.99,296.69,296.96,2847.0,293.2389,293.5354,293.2389,293.5058,2847.0
2024-09-11 11:30:00,297.0,297.28,297.0,297.19,1176.0,293.5453,293.8221,293.5453,293.7331,1176.0
2024-09-11 11:35:00,297.17,297.93,297.15,297.93,6246.0,293.7133,294.4645,293.6936,294.4645,6246.0
2024-09-11 11:40:00,297.83,298.31,297.82,298.23,7234.0,294.3657,294.8401,294.3558,294.761,7234.0
2024-09-11 11:45:00,298.25,298.45,298.22,298.31,5201.0,294.7808,294.9785,294.7511,294.8401,5201.0
2024-09-11 11:50:00,298.31,298.35,298.02,298.07,5299.0,294.8401,294.8796,294.5535,294.6029,5299.0
2024-09-11 11:55:00,297.92,298.07,297.26,298.07,8615.0,294.4546,294.6029,293.8023,294.6029,8615.0
2024-09-11 12:00:00,298.06,298.77,297.96,298.77,8432.0,294.593,295.2947,294.4942,295.2947,8432.0
2024-09-11 12:05:00,298.76,299.1,298.64,298.65,10585.0,295.2848,295.6209,295.1662,295.1761,10585.0
2024-09-11 12:10:00,298.68,298.95,298.57,298.87,7797.0,295.2058,295.4726,295.0971,295.3936,7797.0
2024-09-11 12:15:00,298.94,299.01,298.7,298.99,13428.0,295.4628,295.5319,295.2255,295.5122,13428.0
2024-09-11 12:20:00,299.08,299.25,298.77,299.04,8140.0,295.6011,295.7691,295.2947,295.5616,8140.0
2024-09-11 12:25:00,299.03,299.31,299.01,299.31,7900.0,295.5517,295.8285,295.5319,295.8285,7900.0
2024-09-11 12:30:00,299.32,299.46,299.2,299.28,9645.0,295.8383,295.9767,295.7197,295.7988,9645.0
2024-09-11 12:35:00,299.26,299.53,299.25,299.53,5800.0,295.779,296.0459,295.7691,296.0459,5800.0
2024-09-11 12:40:00,299.62,299.67,299.22,299.31,8154.0,296.1348,296.1843,295.7395,295.8285,8154.0
2024-09-11 12:45:00,299.34,299.49,299.31,299.33,6543.0,295.8581,296.0064,295.8285,295.8482,6543.0
2024-09-11 12:50:00,299.37,299.72,299.34,299.71,5447.0,295.8878,296.2337,295.8581,296.2238,5447.0
2024-09-11 12:55:00,299.68,299.74,299.39,299.63,5190.0,296.1941,296.2535,295.9075,296.1447,5190.0
2024-09-11 13:00:00,299.64,300.09,299.64,300.03,8856.0,296.1546,296.5994,296.1546,296.5401,8856.0
2024-09-11 13:05:00,300.02,300.49,300.0,300.29,5713.0,296.5302,296.9947,296.5104,296.7971,5713.0
2024-09-11 13:10:00,300.23,300.6,300.23,300.48,4815.0,296.7378,297.1034,296.7378,296.9848,4815.0
2024-09-11 13:15:00,300.41,300.52,300.33,300.36,3919.0,296.9157,297.0244,296.8366,296.8662,3919.0
2024-09-11 13:20:00,300.32,300.32,300.09,300.11,6216.0,296.8267,296.8267,296.5994,296.6191,6216.0
2024-09-11 13:25:00,300.15,300.54,300.13,300.47,5619.0,296.6587,297.0441,296.6389,296.975,5619.0
2024-09-11 13:30:00,300.47,300.64,300.47,300.61,11768.0,296.975,297.143,296.975,297.1133,11768.0
2024-09-11 13:35:00,300.61,300.68,300.53,300.68,5282.0,297.1133,297.1825,297.0343,297.1825,5282.0
2024-09-11 13:40:00,300.81,300.88,300.72,300.88,9690.0,297.311,297.3802,297.2221,297.3802,9690.0
2024-09-11 13:45:00,300.89,301.4,300.89,301.35,7547.0,297.3901,297.8941,297.3901,297.8447,7547.0
2024-09-11 13:50:00,301.43,301.51,301.02,301.06,9785.0,297.9238,298.0029,297.5186,297.5581,9785.0
2024-09-11 13:55:00,301.08,301.13,300.8,301.07,7032.0,297.5779,297.6273,297.3011,297.568,7032.0
2024-09-11 14:00:00,301.04,301.23,300.99,301.23,3781.0,297.5383,297.7261,297.4889,297.7261,3781.0
2024-09-11 14:05:00,301.12,301.31,301.1,301.22,5319.0,297.6174,297.8052,297.5976,297.7162,5319.0
2024-09-11 14:10:00,301.24,301.37,301.09,301.12,8041.0,297.736,297.8645,297.5877,297.6174,8041.0
2024-09-11 14:15:00,301.12,301.27,300.93,301.06,7358.0,297.6174,297.7657,297.4296,297.5581,7358.0
2024-09-11 14:20:00,301.1,301.36,301.04,301.36,7988.0,297.5976,297.8546,297.5383,297.8546,7988.0
2024-09-11 14:25:00,301.35,301.68,301.29,301.63,9392.0,297.8447,298.1709,297.7854,298.1215,9392.0
2024-09-11 14:30:00,301.65,301.92,301.61,301.92,5609.0,298.1412,298.4081,298.1017,298.4081,5609.0
2024-09-11 14:35:00,301.87,302.04,301.69,302.04,6511.0,298.3587,298.5267,298.1808,298.5267,6511.0
2024-09-11 14:40:00,302.1,302.55,302.1,302.35,13048.0,298.586,299.0308,298.586,298.8331,13048.0
2024-09-11 14:45:00,302.32,302.33,301.98,302.25,12847.0,298.8034,298.8133,298.4674,298.7343,12847.0
2024-09-11 14:50:00,302.25,302.27,301.79,301.88,11469.0,298.7343,298.754,298.2796,298.3686,11469.0
2024-09-11 14:55:00,301.78,302.13,301.78,301.98,9506.0,298.2697,298.6156,298.2697,298.4674,9506.0
2024-09-11 15:00:00,301.92,301.96,301.78,301.85,7231.0,298.4081,298.4476,298.2697,298.3389,7231.0
2024-09-11 15:05:00,301.9,302.25,301.9,302.15,8767.0,298.3883,298.7343,298.3883,298.6354,8767.0
2024-09-11 15:10:00,302.21,302.38,302.09,302.31,6664.0,298.6947,298.8627,298.5761,298.7936,6664.0
2024-09-11 15:15:00,302.32,302.66,302.21,302.49,9712.0,298.8034,299.1395,298.6947,298.9715,9712.0
2024-09-11 15:20:00,302.46,302.72,302.42,302.7,10197.0,298.9418,299.1988,298.9023,299.179,10197.0
2024-09-11 15:25:00,302.7,302.88,302.7,302.84,12409.0,299.179,299.3569,299.179,299.3174,12409.0
2024-09-11 15:30:00,302.85,302.91,302.6,302.9,15365.0,299.3273,299.3866,299.0802,299.3767,15365.0
2024-09-11 15:35:00,302.9,302.9,302.6,302.6,13890.0,299.3767,299.3767,299.0802,299.0802,13890.0
2024-09-11 15:40:00,302.63,302.71,302.17,302.53,19081.0,299.1098,299.1889,298.6552,299.011,19081.0
2024-09-11 15:45:00,302.51,302.82,302.44,302.82,20719.0,298.9912,299.2976,298.922,299.2976,20719.0
2024-09-11 15:50:00,302.73,303.19,302.5,303.16,35286.0,299.2087,299.6633,298.9813,299.6337,35286.0
2024-09-11 15:55:00,303.19,303.86,303.19,303.4,54402.0,299.6633,300.3255,299.6633,299.8709,54402.0
2024-09-12 09:30:00,303.99,303.99,303.58,303.72,21312.0,300.454,300.454,300.0488,300.1872,21312.0
2024-09-12 09:35:00,303.72,303.99,303.56,303.67,13730.0,300.1872,300.454,300.029,300.1377,13730.0
2024-09-12 09:40:00,303.77,304.02,303.56,303.65,15277.0,300.2366,300.4837,300.029,300.118,15277.0
2024-09-12 09:45:00,303.67,303.67,302.77,302.79,4500.0,300.1377,300.1377,299.2482,299.268,4500.0
2024-09-12 09:50:00,302.73,303.24,302.61,303.12,2403.0,299.2087,299.7127,299.0901,299.5941,2403.0
2024-09-12 09:55:00,303.15,303.15,302.97,303.08,5899.0,299.6238,299.6238,299.4459,299.5546,5899.0
2024-09-12 10:00:00,303.12,303.26,302.88,303.0,2943.0,299.5941,299.7325,299.3569,299.4755,2943.0
2024-09-12 10:05:00,303.14,303.25,303.08,303.15,4316.0,299.6139,299.7226,299.5546,299.6238,4316.0
2024-09-12 10:10:00,303.2,303.98,303.2,303.98,3027.0,299.6732,300.4441,299.6732,300.4441,3027.0
2024-09-12 10:15:00,303.97,304.27,303.94,304.26,1615.0,300.4342,300.7308,300.4046,300.7209,1615.0
2024-09-12 10:20:00,304.23,304.35,304.13,304.14,2100.0,300.6912,300.8098,300.5924,300.6023,2100.0
2024-09-12 10:25:00,304.17,304.31,304.17,304.21,2144.0,300.6319,300.7703,300.6319,300.6715,2144.0
2024-09-12 10:30:00,304.3,304.5,304.26,304.49,2700.0,300.7604,300.9581,300.7209,300.9482,2700.0
2024-09-12 10:35:00,304.3,304.3,303.52,303.86,6006.0,300.7604,300.7604,299.9895,300.3255,6006.0
2024-09-12 10:40:00,303.96,304.24,303.91,304.19,1635.0,300.4244,300.7011,300.3749,300.6517,1635.0
2024-09-12 10:45:00,304.11,304.22,304.01,304.18,1737.0,300.5726,300.6813,300.4738,300.6418,1737.0
2024-09-12 10:50:00,304.13,304.18,304.07,304.07,1734.0,300.5924,300.6418,300.5331,300.5331,1734.0
2024-09-12 10:55:00,304.27,304.27,303.47,303.47,4000.0,300.7308,300.7308,299.9401,299.9401,4000.0
2024-09-12 11:00:00,303.51,304.01,303.39,304.0,9088.0,299.9796,300.4738,299.861,300.4639,9088.0
2024-09-12 11:05:00,304.02,304.15,303.95,304.15,2643.0,300.4837,300.6122,300.4145,300.6122,2643.0
2024-09-12 11:10:00,304.05,304.72,304.03,304.62,4207.0,300.5133,301.1755,300.4935,301.0767,4207.0
2024-09-12 11:15:00,304.63,304.65,304.01,304.19,2832.0,301.0866,301.1063,300.4738,300.6517,2832.0
2024-09-12 11:20:00,304.19,304.24,303.99,304.07,4547.0,300.6517,300.7011,300.454,300.5331,4547.0
2024-09-12 11:25:00,304.14,304.15,303.74,303.82,2435.0,300.6023,300.6122,300.2069,300.286,2435.0
2024-09-12 11:30:00,303.76,304.07,303.76,303.93,2146.0,300.2267,300.5331,300.2267,300.3947,2146.0
2024-09-12 11:35:00,303.97,304.07,303.87,303.89,1600.0,300.4342,300.5331,300.3354,300.3552,1600.0
2024-09-12 11:40:00,303.91,304.11,303.71,303.72,1740.0,300.3749,300.5726,300.1773,300.1872,1740.0
2024-09-12 11:45:00,303.74,303.74,303.54,303.71,1500.0,300.2069,300.2069,300.0092,300.1773,1500.0
2024-09-12 11:50:00,303.68,303.86,303.6,303.64,4498.0,300.1476,300.3255,300.0686,300.1081,4498.0
2024-09-12 11:55:00,303.74,303.76,303.43,303.5,2274.0,300.2069,300.2267,299.9005,299.9697,2274.0
2024-09-12 12:00:00,303.58,303.89,303.55,303.89,1900.0,300.0488,300.3552,300.0191,300.3552,1900.0
2024-09-12 12:05:00,303.88,303.91,303.66,303.85,2267.0,300.3453,300.3749,300.1279,300.3156,2267.0
2024-09-12 12:10:00,303.85,303.96,303.83,303.96,1263.0,300.3156,300.4244,300.2959,300.4244,1263.0
2024-09-12 12:15:00,303.94,303.98,303.86,303.97,2398.0,300.4046,300.4441,300.3255,300.4342,2398.0
2024-09-12 12:20:00,304.0,304.13,303.89,303.95,12510.0,300.4639,300.5924,300.3552,300.4145,12510.0
2024-09-12 12:25:00,304.0,304.13,303.97,304.07,15298.0,300.4639,300.5924,300.4342,300.5331,15298.0
2024-09-12 12:30:00,304.04,304.09,303.98,304.08,5337.0,300.5034,300.5529,300.4441,300.543,5337.0
2024-09-12 12:35:00,304.1,304.16,303.93,303.94,13787.0,300.5627,300.622,300.3947,300.4046,13787.0
2024-09-12 12:40:00,303.89,304.16,303.85,304.13,2800.0,300.3552,300.622,300.3156,300.5924,2800.0
2024-09-12 12:45:00,304.13,304.3,304.09,304.29,4100.0,300.5924,300.7604,300.5529,300.7505,4100.0
2024-09-12 12:50:00,304.33,304.75,304.33,304.73,5072.0,300.7901,301.2052,300.7901,301.1854,5072.0
2024-09-12 12:55:00,304.68,305.05,304.67,304.97,4655.0,301.136,301.5017,301.1261,301.4226,4655.0
2024-09-12 13:00:00,305.0,305.1,304.94,305.05,8672.0,301.4523,301.5511,301.393,301.5017,8672.0
2024-09-12 13:05:00,305.02,305.14,304.96,305.1,2300.0,301.472,301.5906,301.4127,301.5511,2300.0
2024-09-12 13:10:00,305.11,305.19,305.03,305.16,5087.0,301.561,301.6401,301.4819,301.6104,5087.0
2024-09-12 13:15:00,305.18,305.27,305.14,305.24,2679.0,301.6302,301.7191,301.5906,301.6895,2679.0
2024-09-12 13:20:00,305.19,305.44,305.06,305.44,3272.0,301.6401,301.8871,301.5116,301.8871,3272.0
2024-09-12 13:25:00,305.48,305.48,305.3,305.33,10116.0,301.9267,301.9267,301.7488,301.7784,10116.0
2024-09-12 13:30:00,305.41,305.46,305.31,305.46,4881.0,301.8575,301.9069,301.7587,301.9069,4881.0
2024-09-12 13:35:00,305.45,305.68,305.45,305.68,10915.0,301.897,302.1244,301.897,302.1244,10915.0
2024-09-12 13:40:00,305.68,305.73,305.61,305.68,2474.0,302.1244,302.1738,302.0552,302.1244,2474.0
2024-09-12 13:45:00,305.69,305.91,305.69,305.88,9702.0,302.1342,302.3517,302.1342,302.322,9702.0
2024-09-12 13:50:00,305.9,306.09,305.89,306.02,1545.0,302.3418,302.5296,302.3319,302.4604,1545.0
2024-09-12 13:55:00,306.09,306.18,305.9,306.06,4284.0,302.5296,302.6185,302.3418,302.4999,4284.0
2024-09-12 14:00:00,306.08,306.14,305.95,306.07,9996.0,302.5197,302.579,302.3912,302.5098,9996.0
2024-09-12 14:05:00,306.06,306.06,305.67,305.74,17442.0,302.4999,302.4999,302.1145,302.1837,17442.0
2024-09-12 14:10:00,305.71,305.81,305.68,305.78,3726.0,302.154,302.2528,302.1244,302.2232,3726.0
2024-09-12 14:15:00,305.79,305.83,305.7,305.71,4398.0,302.2331,302.2726,302.1441,302.154,4398.0
2024-09-12 14:20:00,305.76,306.0,305.74,306.0,2728.0,302.2034,302.4406,302.1837,302.4406,2728.0
2024-09-12 14:25:00,306.04,306.06,305.97,305.97,2639.0,302.4802,302.4999,302.411,302.411,2639.0
2024-09-12 14:30:00,306.0,306.1,305.84,306.02,3522.0,302.4406,302.5395,302.2825,302.4604,3522.0
2024-09-12 14:35:00,306.06,306.14,306.04,306.09,9873.0,302.4999,302.579,302.4802,302.5296,9873.0
2024-09-12 14:40:00,306.09,306.12,305.98,306.0,22000.0,302.5296,302.5592,302.4209,302.4406,22000.0
2024-09-12 14:45:00,306.04,306.05,305.86,305.86,4300.0,302.4802,302.4901,302.3023,302.3023,4300.0
2024-09-12 14:50:00,305.85,305.85,304.62,305.31,7650.0,302.2924,302.2924,301.0767,301.7587,7650.0
2024-09-12 14:55:00,305.36,305.8,305.31,305.77,17169.0,301.8081,302.243,301.7587,302.2133,17169.0
2024-09-12 15:00:00,305.65,305.78,305.51,305.51,11927.0,302.0947,302.2232,301.9563,301.9563,11927.0
2024-09-12 15:05:00,305.63,305.8,305.62,305.75,3725.0,302.0749,302.243,302.0651,302.1935,3725.0
2024-09-12 15:10:00,305.72,305.83,305.67,305.76,3007.0,302.1639,302.2726,302.1145,302.2034,3007.0
2024-09-12 15:15:00,305.74,305.94,305.71,305.94,5387.0,302.1837,302.3813,302.154,302.3813,5387.0
2024-09-12 15:20:00,305.8,305.85,305.71,305.81,3800.0,302.243,302.2924,302.154,302.2528,3800.0
2024-09-12 15:25:00,305.83,305.85,305.62,305.83,3977.0,302.2726,302.2924,302.0651,302.2726,3977.0
2024-09-12 15:30:00,305.81,305.85,305.71,305.82,5933.0,302.2528,302.2924,302.154,302.2627,5933.0
2024-09-12 15:35:00,305.82,305.98,305.82,305.94,4702.0,302.2627,302.4209,302.2627,302.3813,4702.0
2024-09-12 15:40:00,305.88,306.05,305.84,305.98,7262.0,302.322,302.4901,302.2825,302.4209,7262.0
2024-09-12 15:45:00,305.99,306.03,305.56,305.6,14500.0,302.4308,302.4703,302.0058,302.0453,14500.0
2024-09-12 15:50:00,305.57,305.83,305.47,305.62,14759.0,302.0156,302.2726,301.9168,302.0651,14759.0
2024-09-12 15:55:00,305.59,305.95,305.59,305.95,33571.0,302.0354,302.3912,302.0354,302.3912,33571.0
2024-09-13 09:30:00,306.66,306.93,306.35,306.85,18672.0,303.093,303.3598,302.7866,303.2807,18672.0
2024-09-13 09:35:00,306.96,307.02,306.84,306.95,5131.0,303.3895,303.4488,303.2709,303.3796,5131.0
2024-09-13 09:40:00,306.87,307.1,306.83,307.09,5962.0,303.3005,303.5278,303.261,303.518,5962.0
2024-09-13 09:45:00,307.22,307.43,307.07,307.39,12697.0,303.6464,303.854,303.4982,303.8145,12697.0
2024-09-13 09:50:00,307.39,307.42,307.32,307.32,6483.0,303.8145,303.8441,303.7453,303.7453,6483.0
2024-09-13 09:55:00,307.29,307.42,307.29,307.34,5241.0,303.7156,303.8441,303.7156,303.765,5241.0
2024-09-13 10:00:00,307.37,307.68,306.71,307.25,6464.0,303.7947,304.1011,303.1424,303.6761,6464.0
2024-09-13 10:05:00,307.34,307.4,307.17,307.37,1800.0,303.765,303.8243,303.597,303.7947,1800.0
2024-09-13 10:10:00,307.34,307.62,307.34,307.45,2078.0,303.765,304.0418,303.765,303.8738,2078.0
2024-09-13 10:15:00,307.5,307.76,307.5,307.63,3900.0,303.9232,304.1802,303.9232,304.0517,3900.0
2024-09-13 10:20:00,307.63,308.0,307.62,308.0,7303.0,304.0517,304.4174,304.0418,304.4174,7303.0
2024-09-13 10:25:00,308.02,308.06,307.4,307.45,10263.0,304.4371,304.4767,303.8243,303.8738,10263.0
2024-09-13 10:30:00,307.42,307.43,306.93,307.31,2196.0,303.8441,303.854,303.3598,303.7354,2196.0
2024-09-13 10:35:00,307.27,307.59,307.16,307.59,1662.0,303.6959,304.0121,303.5871,304.0121,1662.0
2024-09-13 10:40:00,307.85,308.17,307.8,308.11,1550.0,304.2691,304.5854,304.2197,304.5261,1550.0
2024-09-13 10:45:00,308.07,308.14,307.98,308.03,2368.0,304.4866,304.5557,304.3976,304.447,2368.0
2024-09-13 10:50:00,308.03,308.03,307.62,307.76,4162.0,304.447,304.447,304.0418,304.1802,4162.0
2024-09-13 10:55:00,307.86,307.9,307.54,307.78,4788.0,304.279,304.3185,303.9627,304.1999,4788.0
2024-09-13 11:00:00,307.77,307.86,307.72,307.8,2462.0,304.19,304.279,304.1406,304.2197,2462.0
2024-09-13 11:05:00,307.84,307.88,307.68,307.68,5722.0,304.2592,304.2988,304.1011,304.1011,5722.0
2024-09-13 11:10:00,307.68,307.83,307.64,307.7,3284.0,304.1011,304.2493,304.0616,304.1209,3284.0
2024-09-13 11:15:00,307.7,307.76,307.64,307.72,4171.0,304.1209,304.1802,304.0616,304.1406,4171.0
2024-09-13 11:20:00,307.68,307.89,307.64,307.83,3900.0,304.1011,304.3086,304.0616,304.2493,3900.0
2024-09-13 11:25:00,307.89,307.93,307.74,307.79,4774.0,304.3086,304.3482,304.1604,304.2098,4774.0
2024-09-13 11:30:00,307.79,307.94,307.73,307.88,3492.0,304.2098,304.3581,304.1505,304.2988,3492.0
2024-09-13 11:35:00,307.93,307.96,307.71,307.85,2100.0,304.3482,304.3778,304.1307,304.2691,2100.0
2024-09-13 11:40:00,307.86,308.1,307.86,308.05,3062.0,304.279,304.5162,304.279,304.4668,3062.0
2024-09-13 11:45:00,308.12,308.26,308.12,308.19,3396.0,304.536,304.6743,304.536,304.6052,3396.0
2024-09-13 11:50:00,308.19,308.27,308.14,308.24,4800.0,304.6052,304.6842,304.5557,304.6546,4800.0
2024-09-13 11:55:00,308.26,308.28,308.2,308.2,2400.0,304.6743,304.6941,304.615,304.615,2400.0
2024-09-13 12:00:00,308.2,308.37,308.2,308.28,4650.0,304.615,304.7831,304.615,304.6941,4650.0
2024-09-13 12:05:00,308.23,308.25,308.0,308.04,5338.0,304.6447,304.6645,304.4174,304.4569,5338.0
2024-09-13 12:10:00,308.0,308.1,307.75,307.84,5428.0,304.4174,304.5162,304.1703,304.2592,5428.0
2024-09-13 12:15:00,307.76,307.79,307.69,307.78,2200.0,304.1802,304.2098,304.111,304.1999,2200.0
2024-09-13 12:20:00,307.79,307.83,307.67,307.72,3574.0,304.2098,304.2493,304.0912,304.1406,3574.0
2024-09-13 12:25:00,307.71,307.71,307.61,307.64,3109.0,304.1307,304.1307,304.0319,304.0616,3109.0
2024-09-13 12:30:00,307.63,307.68,307.59,307.67,2500.0,304.0517,304.1011,304.0121,304.0912,2500.0
2024-09-13 12:35:00,307.64,307.64,307.53,307.62,4436.0,304.0616,304.0616,303.9528,304.0418,4436.0
2024-09-13 12:40:00,307.62,307.7,307.59,307.61,3206.0,304.0418,304.1209,304.0121,304.0319,3206.0
2024-09-13 12:45:00,307.6,307.62,307.5,307.55,4024.0,304.022,304.0418,303.9232,303.9726,4024.0
2024-09-13 12:50:00,307.54,307.92,307.53,307.92,2627.0,303.9627,304.3383,303.9528,304.3383,2627.0
2024-09-13 12:55:00,307.93,307.96,307.87,307.95,1610.0,304.3482,304.3778,304.2889,304.368,1610.0
2024-09-13 13:00:00,307.96,308.05,307.95,308.01,3700.0,304.3778,304.4668,304.368,304.4273,3700.0
2024-09-13 13:05:00,308.04,308.17,308.02,308.09,2500.0,304.4569,304.5854,304.4371,304.5063,2500.0
2024-09-13 13:10:00,308.08,308.13,308.08,308.13,1925.0,304.4964,304.5459,304.4964,304.5459,1925.0
2024-09-13 13:15:00,308.12,308.24,308.11,308.21,3113.0,304.536,304.6546,304.5261,304.6249,3113.0
2024-09-13 13:20:00,308.19,308.23,308.01,308.05,9050.0,304.6052,304.6447,304.4273,304.4668,9050.0
2024-09-13 13:25:00,308.1,308.27,308.09,308.23,2937.0,304.5162,304.6842,304.5063,304.6447,2937.0
2024-09-13 13:30:00,308.25,308.28,308.15,308.17,9053.0,304.6645,304.6941,304.5656,304.5854,9053.0
2024-09-13 13:35:00,308.19,308.39,308.08,308.39,7823.0,304.6052,304.8028,304.4964,304.8028,7823.0
2024-09-13 13:40:00,308.36,308.39,308.22,308.35,2443.0,304.7732,304.8028,304.6348,304.7633,2443.0
2024-09-13 13:45:00,308.33,308.36,308.3,308.36,1817.0,304.7435,304.7732,304.7139,304.7732,1817.0
2024-09-13 13:50:00,308.34,308.37,308.29,308.29,3329.0,304.7534,304.7831,304.704,304.704,3329.0
2024-09-13 13:55:00,308.31,308.32,308.11,308.17,12433.0,304.7238,304.7336,304.5261,304.5854,12433.0
2024-09-13 14:00:00,308.16,308.19,307.49,307.93,16628.0,304.5755,304.6052,303.9133,304.3482,16628.0
2024-09-13 14:05:00,307.92,308.36,307.91,308.28,12194.0,304.3383,304.7732,304.3284,304.6941,12194.0
2024-09-13 14:10:00,308.29,308.29,308.03,308.06,14431.0,304.704,304.704,304.447,304.4767,14431.0
2024-09-13 14:15:00,308.03,308.07,307.96,308.03,84702.0,304.447,304.4866,304.3778,304.447,84702.0
2024-09-13 14:20:00,308.02,308.02,307.69,307.7,7918.0,304.4371,304.4371,304.111,304.1209,7918.0
2024-09-13 14:25:00,307.49,307.58,307.48,307.53,2328.0,303.9133,304.0023,303.9034,303.9528,2328.0
2024-09-13 14:30:00,307.44,307.49,307.38,307.49,3117.0,303.8639,303.9133,303.8046,303.9133,3117.0
2024-09-13 14:35:00,307.47,307.49,307.45,307.46,2325.0,303.8935,303.9133,303.8738,303.8837,2325.0
2024-09-13 14:40:00,307.46,307.74,307.43,307.53,4516.0,303.8837,304.1604,303.854,303.9528,4516.0
2024-09-13 14:45:00,307.55,307.69,307.51,307.54,8003.0,303.9726,304.111,303.9331,303.9627,8003.0
2024-09-13 14:50:00,307.42,307.52,307.38,307.52,6430.0,303.8441,303.943,303.8046,303.943,6430.0
2024-09-13 14:55:00,307.42,307.53,307.41,307.51,1900.0,303.8441,303.9528,303.8342,303.9331,1900.0
2024-09-13 15:00:00,307.43,307.49,307.3,307.38,4757.0,303.854,303.9133,303.7255,303.8046,4757.0
2024-09-13 15:05:00,307.41,307.52,307.39,307.45,5765.0,303.8342,303.943,303.8145,303.8738,5765.0
2024-09-13 15:10:00,307.41,307.48,307.34,307.43,7365.0,303.8342,303.9034,303.765,303.854,7365.0
2024-09-13 15:15:00,307.43,307.7,307.43,307.59,5457.0,303.854,304.1209,303.854,304.0121,5457.0
2024-09-13 15:20:00,307.56,307.66,307.54,307.66,8382.0,303.9825,304.0813,303.9627,304.0813,8382.0
2024-09-13 15:25:00,307.67,307.75,307.5,307.68,8492.0,304.0912,304.1703,303.9232,304.1011,8492.0
2024-09-13 15:30:00,307.69,307.75,307.65,307.72,11739.0,304.111,304.1703,304.0714,304.1406,11739.0
2024-09-13 15:35:00,307.72,307.73,307.41,307.6,11022.0,304.1406,304.1505,303.8342,304.022,11022.0
2024-09-13 15:40:00,307.63,307.7,307.59,307.7,12670.0,304.0517,304.1209,304.0121,304.1209,12670.0
2024-09-13 15:45:00,307.69,307.82,307.68,307.71,16836.0,304.111,304.2395,304.1011,304.1307,16836.0
2024-09-13 15:50:00,307.73,307.91,307.67,307.91,31219.0,304.1505,304.3284,304.0912,304.3284,31219.0
2024-09-13 15:55:00,307.87,307.99,307.71,307.77,61233.0,304.2889,304.4075,304.1307,304.19,61233.0
2024-09-16 09:30:00,307.54,307.96,307.54,307.63,10331.0,303.9627,304.3778,303.9627,304.0517,10331.0
2024-09-16 09:35:00,307.54,307.54,307.37,307.44,12766.0,303.9627,303.9627,303.7947,303.8639,12766.0
2024-09-16 09:40:00,307.42,307.51,307.34,307.37,2749.0,303.8441,303.9331,303.765,303.7947,2749.0
2024-09-16 09:45:00,307.37,307.82,307.31,307.82,7886.0,303.7947,304.2395,303.7354,304.2395,7886.0
2024-09-16 09:50:00,307.84,308.22,307.84,308.13,2300.0,304.2592,304.6348,304.2592,304.5459,2300.0
2024-09-16 09:55:00,308.3,308.37,308.2,308.23,1635.0,304.7139,304.7831,304.615,304.6447,1635.0
2024-09-16 10:00:00,308.37,308.37,307.95,308.02,900.0,304.7831,304.7831,304.368,304.4371,900.0
2024-09-16 10:05:00,308.24,308.39,308.22,308.22,1200.0,304.6546,304.8028,304.6348,304.6348,1200.0
2024-09-16 10:10:00,308.2,308.31,308.19,308.28,6001.0,304.615,304.7238,304.6052,304.6941,6001.0
2024-09-16 10:15:00,308.29,308.38,308.27,308.27,1061.0,304.704,304.793,304.6842,304.6842,1061.0
2024-09-16 10:20:00,308.24,308.25,307.87,307.91,15950.0,304.6546,304.6645,304.2889,304.3284,15950.0
2024-09-16 10:25:00,307.88,307.92,307.47,307.51,1600.0,304.2988,304.3383,303.8935,303.9331,1600.0
2024-09-16 10:30:00,307.62,307.62,306.78,306.87,6736.0,304.0418,304.0418,303.2116,303.3005,6736.0
2024-09-16 10:35:00,307.04,307.36,307.04,307.23,1594.0,303.4685,303.7848,303.4685,303.6563,1594.0
2024-09-16 10:40:00,307.29,307.52,307.29,307.41,1300.0,303.7156,303.943,303.7156,303.8342,1300.0
2024-09-16 10:45:00,307.48,307.48,307.15,307.15,1200.0,303.9034,303.9034,303.5773,303.5773,1200.0
2024-09-16 10:50:00,307.57,307.57,307.23,307.25,3210.0,303.9924,303.9924,303.6563,303.6761,3210.0
2024-09-16 10:55:00,307.34,307.4,307.22,307.25,4129.0,303.765,303.8243,303.6464,303.6761,4129.0
2024-09-16 11:00:00,307.24,307.24,307.05,307.12,3432.0,303.6662,303.6662,303.4784,303.5476,3432.0
2024-09-16 11:05:00,307.22,307.46,307.18,307.42,2388.0,303.6464,303.8837,303.6069,303.8441,2388.0
2024-09-16 11:10:00,307.46,307.59,307.4,307.5,2950.0,303.8837,304.0121,303.8243,303.9232,2950.0
2024-09-16 11:15:00,307.48,307.6,307.46,307.6,6971.0,303.9034,304.022,303.8837,304.022,6971.0
2024-09-16 11:20:00,307.55,307.64,307.44,307.62,4238.0,303.9726,304.0616,303.8639,304.0418,4238.0
2024-09-16 11:25:00,307.74,307.74,307.37,307.38,5099.0,304.1604,304.1604,303.7947,303.8046,5099.0
2024-09-16 11:30:00,307.39,307.53,307.39,307.49,2336.0,303.8145,303.9528,303.8145,303.9133,2336.0
2024-09-16 11:35:00,307.57,307.57,307.33,307.38,2606.0,303.9924,303.9924,303.7552,303.8046,2606.0
2024-09-16 11:40:00,307.39,307.4,307.31,307.34,6183.0,303.8145,303.8243,303.7354,303.765,6183.0
2024-09-16 11:45:00,307.29,307.4,307.23,307.38,3901.0,303.7156,303.8243,303.6563,303.8046,3901.0
2024-09-16 11:50:00,307.4,307.53,307.31,307.53,18435.0,303.8243,303.9528,303.7354,303.9528,18435.0
2024-09-16 11:55:00,307.72,307.72,307.58,307.65,3505.0,304.1406,304.1406,304.0023,304.0714,3505.0
2024-09-16 12:00:00,307.66,307.67,307.43,307.43,2837.0,304.0813,304.0912,303.854,303.854,2837.0
2024-09-16 12:05:00,307.4,307.62,307.4,307.6,2663.0,303.8243,304.0418,303.8243,304.022,2663.0
2024-09-16 12:10:00,307.65,307.65,307.35,307.39,3348.0,304.0714,304.0714,303.7749,303.8145,3348.0
2024-09-16 12:15:00,307.45,307.47,307.24,307.25,2003.0,303.8738,303.8935,303.6662,303.6761,2003.0
2024-09-16 12:20:00,307.23,307.3,307.19,307.27,2419.0,303.6563,303.7255,303.6168,303.6959,2419.0
2024-09-16 12:25:00,307.33,307.73,307.32,307.71,4247.0,303.7552,304.1505,303.7453,304.1307,4247.0
2024-09-16 12:30:00,307.76,307.78,307.4,307.56,5969.0,304.1802,304.1999,303.8243,303.9825,5969.0
2024-09-16 12:35:00,307.66,307.67,307.55,307.58,3000.0,304.0813,304.0912,303.9726,304.0023,3000.0
2024-09-16 12:40:00,307.6,307.67,307.56,307.6,4555.0,304.022,304.0912,303.9825,304.022,4555.0
2024-09-16 12:45:00,307.58,307.68,307.51,307.68,7801.0,304.0023,304.1011,303.9331,304.1011,7801.0
2024-09-16 12:50:00,307.69,307.79,307.66,307.73,4888.0,304.111,304.2098,304.0813,304.1505,4888.0
2024-09-16 12:55:00,307.73,307.83,307.71,307.76,6435.0,304.1505,304.2493,304.1307,304.1802,6435.0
2024-09-16 13:00:00,307.81,307.82,307.75,307.75,7270.0,304.2296,304.2395,304.1703,304.1703,7270.0
2024-09-16 13:05:00,307.75,307.83,307.74,307.75,3665.0,304.1703,304.2493,304.1604,304.1703,3665.0
2024-09-16 13:10:00,307.8,307.86,307.77,307.78,5223.0,304.2197,304.279,304.19,304.1999,5223.0
2024-09-16 13:15:00,307.81,307.88,307.76,307.81,9365.0,304.2296,304.2988,304.1802,304.2296,9365.0
2024-09-16 13:20:00,307.81,307.82,307.71,307.79,7856.0,304.2296,304.2395,304.1307,304.2098,7856.0
2024-09-16 13:25:00,307.88,307.98,307.7,307.9,7254.0,304.2988,304.3976,304.1209,304.3185,7254.0
2024-09-16 13:30:00,307.9,307.93,307.85,307.91,7765.0,304.3185,304.3482,304.2691,304.3284,7765.0
2024-09-16 13:35:00,307.94,308.24,307.93,308.22,18828.0,304.3581,304.6546,304.3482,304.6348,18828.0
2024-09-16 13:40:00,308.21,308.27,308.06,308.22,10976.0,304.6249,304.6842,304.4767,304.6348,10976.0
2024-09-16 13:45:00,308.24,308.26,308.19,308.21,9238.0,304.6546,304.6743,304.6052,304.6249,9238.0
2024-09-16 13:50:00,308.22,308.33,308.21,308.27,7514.0,304.6348,304.7435,304.6249,304.6842,7514.0
2024-09-16 13:55:00,308.25,308.35,308.24,308.33,11054.0,304.6645,304.7633,304.6546,304.7435,11054.0
2024-09-16 14:00:00,308.32,308.32,308.16,308.18,3638.0,304.7336,304.7336,304.5755,304.5953,3638.0
2024-09-16 14:05:00,308.15,308.23,308.1,308.21,5519.0,304.5656,304.6447,304.5162,304.6249,5519.0
2024-09-16 14:10:00,308.24,308.36,308.24,308.32,7270.0,304.6546,304.7732,304.6546,304.7336,7270.0
2024-09-16 14:15:00,308.29,308.32,308.16,308.2,4796.0,304.704,304.7336,304.5755,304.615,4796.0
2024-09-16 14:20:00,308.19,308.33,308.18,308.26,7239.0,304.6052,304.7435,304.5953,304.6743,7239.0
2024-09-16 14:25:00,308.3,308.39,308.26,308.36,4741.0,304.7139,304.8028,304.6743,304.7732,4741.0
2024-09-16 14:30:00,308.35,308.38,308.27,308.36,5488.0,304.7633,304.793,304.6842,304.7732,5488.0
2024-09-16 14:35:00,308.37,308.41,308.23,308.32,7467.0,304.7831,304.8226,304.6447,304.7336,7467.0
2024-09-16 14:40:00,308.31,308.31,308.04,308.11,5300.0,304.7238,304.7238,304.4569,304.5261,5300.0
2024-09-16 14:45:00,308.1,308.21,307.98,308.21,4900.0,304.5162,304.6249,304.3976,304.6249,4900.0
2024-09-16 14:50:00,308.2,308.25,308.08,308.1,6410.0,304.615,304.6645,304.4964,304.5162,6410.0
2024-09-16 14:55:00,308.1,308.43,308.07,308.43,12781.0,304.5162,304.8424,304.4866,304.8424,12781.0
2024-09-16 15:00:00,308.44,308.44,308.25,308.25,8359.0,304.8523,304.8523,304.6645,304.6645,8359.0
2024-09-16 15:05:00,308.27,308.36,308.25,308.3,4584.0,304.6842,304.7732,304.6645,304.7139,4584.0
2024-09-16 15:10:00,308.31,308.31,308.06,308.09,4051.0,304.7238,304.7238,304.4767,304.5063,4051.0
2024-09-16 15:15:00,308.08,308.18,308.05,308.17,5041.0,304.4964,304.5953,304.4668,304.5854,5041.0
2024-09-16 15:20:00,308.14,308.14,308.02,308.07,19400.0,304.5557,304.5557,304.4371,304.4866,19400.0
2024-09-16 15:25:00,308.07,308.18,308.07,308.16,3463.0,304.4866,304.5953,304.4866,304.5755,3463.0
2024-09-16 15:30:00,308.16,308.35,308.16,308.32,5565.0,304.5755,304.7633,304.5755,304.7336,5565.0
2024-09-16 15:35:00,308.31,308.35,308.14,308.34,3934.0,304.7238,304.7633,304.5557,304.7534,3934.0
2024-09-16 15:40:00,308.35,308.43,308.35,308.36,5249.0,304.7633,304.8424,304.7633,304.7732,5249.0
2024-09-16 15:45:00,308.43,308.43,308.34,308.34,3807.0,304.8424,304.8424,304.7534,304.7534,3807.0
2024-09-16 15:50:00,308.31,308.53,308.29,308.52,13433.0,304.7238,304.9412,304.704,304.9313,13433.0
2024-09-16 15:55:00,308.51,308.59,308.32,308.38,28427.0,304.9214,305.0005,304.7336,304.793,28427.0
2024-09-17 09:30:00,309.72,309.92,309.58,309.59,9781.0,306.1174,306.315,305.979,305.9889,9781.0
2024-09-17 09:35:00,309.58,309.75,309.5,309.64,10908.0,305.979,306.147,305.8999,306.0383,10908.0
2024-09-17 09:40:00,309.51,309.76,309.5,309.68,2025.0,305.9098,306.1569,305.8999,306.0778,2025.0
2024-09-17 09:45:00,309.83,309.88,309.4,309.43,8097.0,306.2261,306.2755,305.8011,305.8307,8097.0
2024-09-17 09:50:00,309.43,309.52,309.3,309.3,2200.0,305.8307,305.9197,305.7022,305.7022,2200.0
2024-09-17 09:55:00,309.35,309.49,309.31,309.4,1507.0,305.7517,305.89,305.7121,305.8011,1507.0
2024-09-17 10:00:00,309.39,309.59,309.35,309.59,1736.0,305.7912,305.9889,305.7517,305.9889,1736.0
2024-09-17 10:05:00,309.74,310.23,309.71,310.13,6525.0,306.1371,306.6214,306.1075,306.5226,6525.0
2024-09-17 10:10:00,310.13,310.25,310.02,310.16,5524.0,306.5226,306.6412,306.4139,306.5522,5524.0
2024-09-17 10:15:00,310.28,310.33,310.21,310.24,1370.0,306.6708,306.7203,306.6017,306.6313,1370.0
2024-09-17 10:20:00,310.3,310.35,310.14,310.35,2457.0,306.6906,306.74,306.5325,306.74,2457.0
2024-09-17 10:25:00,310.34,310.34,310.27,310.33,2342.0,306.7302,306.7302,306.661,306.7203,2342.0
2024-09-17 10:30:00,310.22,310.29,309.92,310.05,2974.0,306.6115,306.6807,306.315,306.4435,2974.0
2024-09-17 10:35:00,309.98,310.21,309.78,310.21,3480.0,306.3743,306.6017,306.1767,306.6017,3480.0
2024-09-17 10:40:00,310.21,310.28,310.2,310.2,600.0,306.6017,306.6708,306.5918,306.5918,600.0
2024-09-17 10:45:00,310.28,310.58,310.28,310.49,6292.0,306.6708,306.9674,306.6708,306.8784,6292.0
2024-09-17 10:50:00,310.53,310.53,310.25,310.25,2600.0,306.9179,306.9179,306.6412,306.6412,2600.0
2024-09-17 10:55:00,310.21,310.25,309.56,309.59,167448.0,306.6017,306.6412,305.9592,305.9889,167448.0
2024-09-17 11:00:00,309.87,310.12,309.86,309.88,1644.0,306.2656,306.5127,306.2557,306.2755,1644.0
2024-09-17 11:05:00,309.87,310.07,309.87,310.07,856.0,306.2656,306.4633,306.2656,306.4633,856.0
2024-09-17 11:10:00,310.08,310.08,309.99,310.05,1660.0,306.4732,306.4732,306.3842,306.4435,1660.0
2024-09-17 11:15:00,310.08,310.29,310.07,310.2,3017.0,306.4732,306.6807,306.4633,306.5918,3017.0
2024-09-17 11:20:00,310.16,310.17,309.92,310.01,2677.0,306.5522,306.5621,306.315,306.404,2677.0
2024-09-17 11:25:00,310.0,310.02,309.87,309.94,2752.0,306.3941,306.4139,306.2656,306.3348,2752.0
2024-09-17 11:30:00,309.89,309.94,309.83,309.84,1400.0,306.2854,306.3348,306.2261,306.236,1400.0
2024-09-17 11:35:00,309.87,309.89,309.81,309.81,815.0,306.2656,306.2854,306.2063,306.2063,815.0
2024-09-17 11:40:00,309.85,309.85,309.71,309.79,970.0,306.2459,306.2459,306.1075,306.1865,970.0
2024-09-17 11:45:00,309.77,309.86,309.66,309.66,3673.0,306.1668,306.2557,306.0581,306.0581,3673.0
2024-09-17 11:50:00,309.73,309.79,309.7,309.72,2450.0,306.1272,306.1865,306.0976,306.1174,2450.0
2024-09-17 11:55:00,309.7,309.82,309.67,309.76,4909.0,306.0976,306.2162,306.0679,306.1569,4909.0
2024-09-17 12:00:00,309.72,309.88,309.67,309.68,10186.0,306.1174,306.2755,306.0679,306.0778,10186.0
2024-09-17 12:05:00,309.69,309.77,309.65,309.65,2405.0,306.0877,306.1668,306.0482,306.0482,2405.0
2024-09-17 12:10:00,309.52,309.57,309.45,309.52,2479.0,305.9197,305.9691,305.8505,305.9197,2479.0
2024-09-17 12:15:00,309.47,309.47,309.1,309.2,3424.0,305.8703,305.8703,305.5046,305.6034,3424.0
2024-09-17 12:20:00,309.18,309.18,308.65,308.66,2898.0,305.5836,305.5836,305.0598,305.0697,2898.0
2024-09-17 12:25:00,308.97,309.09,308.68,309.06,3593.0,305.3761,305.4947,305.0895,305.465,3593.0
2024-09-17 12:30:00,309.02,309.02,308.86,308.94,3068.0,305.4255,305.4255,305.2674,305.3464,3068.0
2024-09-17 12:35:00,308.93,308.96,308.75,308.79,3341.0,305.3366,305.3662,305.1586,305.1982,3341.0
2024-09-17 12:40:00,308.81,308.83,308.38,308.49,4300.0,305.2179,305.2377,304.793,304.9017,4300.0
2024-09-17 12:45:00,308.45,308.51,307.73,307.77,3588.0,304.8621,304.9214,304.1505,304.19,3588.0
2024-09-17 12:50:00,307.64,308.13,307.57,308.05,8565.0,304.0616,304.5459,303.9924,304.4668,8565.0
2024-09-17 12:55:00,308.04,308.34,307.81,307.96,4200.0,304.4569,304.7534,304.2296,304.3778,4200.0
2024-09-17 13:00:00,308.04,308.19,308.01,308.01,3986.0,304.4569,304.6052,304.4273,304.4273,3986.0
2024-09-17 13:05:00,307.94,308.1,307.92,308.07,1936.0,304.3581,304.5162,304.3383,304.4866,1936.0
2024-09-17 13:10:00,308.11,308.15,307.83,308.02,2845.0,304.5261,304.5656,304.2493,304.4371,2845.0
2024-09-17 13:15:00,308.11,308.26,308.04,308.24,2372.0,304.5261,304.6743,304.4569,304.6546,2372.0
2024-09-17 13:20:00,308.34,308.64,308.3,308.57,7063.0,304.7534,305.0499,304.7139,304.9807,7063.0
2024-09-17 13:25:00,308.59,308.69,308.48,308.51,3900.0,305.0005,305.0993,304.8918,304.9214,3900.0
2024-09-17 13:30:00,308.49,308.68,308.2,308.2,2158.0,304.9017,305.0895,304.615,304.615,2158.0
2024-09-17 13:35:00,308.24,308.45,308.24,308.3,3570.0,304.6546,304.8621,304.6546,304.7139,3570.0
2024-09-17 13:40:00,308.19,308.23,307.85,307.91,2950.0,304.6052,304.6447,304.2691,304.3284,2950.0
2024-09-17 13:45:00,307.81,308.26,307.48,308.26,11279.0,304.2296,304.6743,303.9034,304.6743,11279.0
2024-09-17 13:50:00,308.24,308.59,308.23,308.56,5179.0,304.6546,305.0005,304.6447,304.9709,5179.0
2024-09-17 13:55:00,308.55,308.55,308.4,308.5,3772.0,304.961,304.961,304.8127,304.9116,3772.0
2024-09-17 14:00:00,308.48,308.65,308.36,308.59,2000.0,304.8918,305.0598,304.7732,305.0005,2000.0
2024-09-17 14:05:00,308.63,308.7,308.52,308.68,5249.0,305.04,305.1092,304.9313,305.0895,5249.0
2024-09-17 14:10:00,308.7,308.75,308.36,308.36,6202.0,305.1092,305.1586,304.7732,304.7732,6202.0
2024-09-17 14:15:00,308.42,308.57,308.42,308.46,9483.0,304.8325,304.9807,304.8325,304.872,9483.0
2024-09-17 14:20:00,308.41,308.69,308.36,308.6,7917.0,304.8226,305.0993,304.7732,305.0104,7917.0
2024-09-17 14:25:00,308.63,308.67,308.3,308.48,7956.0,305.04,305.0796,304.7139,304.8918,7956.0
2024-09-17 14:30:00,308.47,308.49,308.29,308.45,3885.0,304.8819,304.9017,304.704,304.8621,3885.0
2024-09-17 14:35:00,308.44,308.53,308.43,308.51,4226.0,304.8523,304.9412,304.8424,304.9214,4226.0
2024-09-17 14:40:00,308.49,308.58,308.45,308.52,6122.0,304.9017,304.9906,304.8621,304.9313,6122.0
2024-09-17 14:45:00,308.55,308.56,307.76,308.02,16432.0,304.961,304.9709,304.1802,304.4371,16432.0
2024-09-17 14:50:00,307.99,308.02,307.83,308.0,5751.0,304.4075,304.4371,304.2493,304.4174,5751.0
2024-09-17 14:55:00,308.11,308.22,307.98,308.17,5462.0,304.5261,304.6348,304.3976,304.5854,5462.0
2024-09-17 15:00:00,308.16,308.33,308.09,308.09,4051.0,304.5755,304.7435,304.5063,304.5063,4051.0
2024-09-17 15:05:00,308.05,308.19,307.97,308.18,4398.0,304.4668,304.6052,304.3877,304.5953,4398.0
2024-09-17 15:10:00,308.16,308.34,308.12,308.25,4435.0,304.5755,304.7534,304.536,304.6645,4435.0
2024-09-17 15:15:00,308.31,308.32,308.14,308.19,2851.0,304.7238,304.7336,304.5557,304.6052,2851.0
2024-09-17 15:20:00,308.14,308.14,307.78,307.84,1200.0,304.5557,304.5557,304.1999,304.2592,1200.0
2024-09-17 15:25:00,308.01,308.11,307.97,308.11,842.0,304.4273,304.5261,304.3877,304.5261,842.0
2024-09-17 15:30:00,308.13,308.2,308.07,308.14,5458.0,304.5459,304.615,304.4866,304.5557,5458.0
2024-09-17 15:35:00,308.07,308.21,307.99,308.19,40229.0,304.4866,304.6249,304.4075,304.6052,40229.0
2024-09-17 15:40:00,308.21,308.25,308.0,308.02,45601.0,304.6249,304.6645,304.4174,304.4371,45601.0
2024-09-17 15:45:00,308.02,308.3,308.02,308.28,46940.0,304.4371,304.7139,304.4371,304.6941,46940.0
2024-09-17 15:50:00,308.29,308.46,308.08,308.46,81261.0,304.704,304.872,304.4964,304.872,81261.0
2024-09-17 15:55:00,308.44,308.69,308.35,308.69,141887.0,304.8523,305.0993,304.7633,305.0993,141887.0
2024-09-18 09:30:00,309.07,309.07,308.55,308.6,12766.0,305.4749,305.4749,304.961,305.0104,12766.0
2024-09-18 09:35:00,308.52,308.68,308.51,308.64,2232.0,304.9313,305.0895,304.9214,305.0499,2232.0
2024-09-18 09:40:00,308.81,308.9,308.79,308.9,2872.0,305.2179,305.3069,305.1982,305.3069,2872.0
2024-09-18 09:45:00,308.86,308.87,308.72,308.72,1751.0,305.2674,305.2773,305.129,305.129,1751.0
2024-09-18 09:50:00,308.7,308.78,308.48,308.63,10592.0,305.1092,305.1883,304.8918,305.04,10592.0
2024-09-18 09:55:00,308.57,308.69,308.55,308.55,1180.0,304.9807,305.0993,304.961,304.961,1180.0
2024-09-18 10:00:00,308.63,308.7,308.62,308.64,1132.0,305.04,305.1092,305.0302,305.0499,1132.0
2024-09-18 10:05:00,308.72,308.72,308.49,308.6,862.0,305.129,305.129,304.9017,305.0104,862.0
2024-09-18 10:10:00,308.51,308.51,308.37,308.45,1023.0,304.9214,304.9214,304.7831,304.8621,1023.0
2024-09-18 10:15:00,308.48,308.57,308.46,308.46,494.0,304.8918,304.9807,304.872,304.872,494.0
2024-09-18 10:20:00,308.34,308.45,308.34,308.44,521.0,304.7534,304.8621,304.7534,304.8523,521.0
2024-09-18 10:25:00,308.4,308.78,308.34,308.78,6506.0,304.8127,305.1883,304.7534,305.1883,6506.0
2024-09-18 10:30:00,308.75,308.75,308.42,308.42,700.0,305.1586,305.1586,304.8325,304.8325,700.0
2024-09-18 10:35:00,308.4,308.6,308.34,308.56,8334.0,304.8127,305.0104,304.7534,304.9709,8334.0
2024-09-18 10:40:00,308.67,308.74,308.65,308.73,1369.0,305.0796,305.1488,305.0598,305.1389,1369.0
2024-09-18 10:45:00,308.77,308.83,308.76,308.76,1035.0,305.1784,305.2377,305.1685,305.1685,1035.0
2024-09-18 10:50:00,308.58,308.7,308.55,308.6,4918.0,304.9906,305.1092,304.961,305.0104,4918.0
2024-09-18 10:55:00,308.68,308.68,308.55,308.56,1008.0,305.0895,305.0895,304.961,304.9709,1008.0
2024-09-18 11:00:00,308.53,308.7,308.53,308.67,894.0,304.9412,305.1092,304.9412,305.0796,894.0
2024-09-18 11:05:00,308.67,308.74,308.57,308.58,5408.0,305.0796,305.1488,304.9807,304.9906,5408.0
2024-09-18 11:10:00,308.53,308.53,308.43,308.43,600.0,304.9412,304.9412,304.8424,304.8424,600.0
2024-09-18 11:15:00,308.45,308.48,308.45,308.48,1426.0,304.8621,304.8918,304.8621,304.8918,1426.0
2024-09-18 11:20:00,308.46,308.46,308.29,308.29,500.0,304.872,304.872,304.704,304.704,500.0
2024-09-18 11:25:00,308.29,308.53,308.27,308.53,1726.0,304.704,304.9412,304.6842,304.9412,1726.0
2024-09-18 11:30:00,308.52,308.53,308.3,308.3,1666.0,304.9313,304.9412,304.7139,304.7139,1666.0
2024-09-18 11:35:00,308.3,308.36,308.29,308.31,2100.0,304.7139,304.7732,304.704,304.7238,2100.0
2024-09-18 11:40:00,308.23,308.23,308.16,308.16,1487.0,304.6447,304.6447,304.5755,304.5755,1487.0
2024-09-18 11:45:00,308.18,308.19,307.9,307.95,5270.0,304.5953,304.6052,304.3185,304.368,5270.0
2024-09-18 11:50:00,308.01,308.06,307.9,307.99,2722.0,304.4273,304.4767,304.3185,304.4075,2722.0
2024-09-18 11:55:00,308.03,308.08,307.87,307.89,48484.0,304.447,304.4964,304.2889,304.3086,48484.0
2024-09-18 12:00:00,307.86,307.95,307.71,307.75,10571.0,304.279,304.368,304.1307,304.1703,10571.0
2024-09-18 12:05:00,307.77,307.97,307.76,307.97,3013.0,304.19,304.3877,304.1802,304.3877,3013.0
2024-09-18 12:10:00,308.07,308.28,308.07,308.28,2982.0,304.4866,304.6941,304.4866,304.6941,2982.0
2024-09-18 12:15:00,308.26,308.45,308.24,308.41,6415.0,304.6743,304.8621,304.6546,304.8226,6415.0
2024-09-18 12:20:00,308.4,308.49,308.4,308.47,2260.0,304.8127,304.9017,304.8127,304.8819,2260.0
2024-09-18 12:25:00,308.46,308.65,308.46,308.64,2257.0,304.872,305.0598,304.872,305.0499,2257.0
2024-09-18 12:30:00,308.63,308.69,308.61,308.65,4047.0,305.04,305.0993,305.0203,305.0598,4047.0
2024-09-18 12:35:00,308.63,308.72,308.63,308.7,1261.0,305.04,305.129,305.04,305.1092,1261.0
2024-09-18 12:40:00,308.68,308.73,308.55,308.68,2050.0,305.0895,305.1389,304.961,305.0895,2050.0
2024-09-18 12:45:00,308.66,308.78,308.65,308.75,1762.0,305.0697,305.1883,305.0598,305.1586,1762.0
2024-09-18 12:50:00,308.79,308.91,308.77,308.9,1957.0,305.1982,305.3168,305.1784,305.3069,1957.0
2024-09-18 12:55:00,308.88,309.04,308.88,308.97,1847.0,305.2871,305.4453,305.2871,305.3761,1847.0
2024-09-18 13:00:00,308.99,308.99,308.92,308.97,700.0,305.3959,305.3959,305.3267,305.3761,700.0
2024-09-18 13:05:00,308.94,308.97,308.89,308.95,1366.0,305.3464,305.3761,305.297,305.3563,1366.0
2024-09-18 13:10:00,308.99,309.0,308.93,308.95,1939.0,305.3959,305.4057,305.3366,305.3563,1939.0
2024-09-18 13:15:00,308.98,308.98,308.84,308.87,2000.0,305.386,305.386,305.2476,305.2773,2000.0
2024-09-18 13:20:00,308.94,308.94,308.66,308.66,2300.0,305.3464,305.3464,305.0697,305.0697,2300.0
2024-09-18 13:25:00,308.87,309.03,308.86,309.03,1000.0,305.2773,305.4354,305.2674,305.4354,1000.0
2024-09-18 13:30:00,309.1,309.24,309.1,309.24,1100.0,305.5046,305.6429,305.5046,305.6429,1100.0
2024-09-18 13:35:00,309.31,309.31,308.78,308.89,9530.0,305.7121,305.7121,305.1883,305.297,9530.0
2024-09-18 13:40:00,308.89,308.92,308.83,308.92,13947.0,305.297,305.3267,305.2377,305.3267,13947.0
2024-09-18 13:45:00,309.03,309.03,308.89,308.93,2017.0,305.4354,305.4354,305.297,305.3366,2017.0
2024-09-18 13:50:00,308.79,308.79,308.64,308.68,9134.0,305.1982,305.1982,305.0499,305.0895,9134.0
2024-09-18 13:55:00,308.67,308.93,308.59,308.79,11749.0,305.0796,305.3366,305.0005,305.1982,11749.0
2024-09-18 14:00:00,308.56,311.98,308.31,310.36,23631.0,304.9709,308.3511,304.7238,306.7499,23631.0
2024-09-18 14:05:00,310.45,310.8,309.76,310.07,19282.0,306.8389,307.1848,306.1569,306.4633,19282.0
2024-09-18 14:10:00,310.04,310.1,308.76,309.35,14799.0,306.4336,306.4929,305.1685,305.7517,14799.0
2024-09-18 14:15:00,309.42,310.46,309.42,310.12,8781.0,305.8209,306.8488,305.8209,306.5127,8781.0
2024-09-18 14:20:00,310.19,310.49,309.85,310.05,5227.0,306.5819,306.8784,306.2459,306.4435,5227.0
2024-09-18 14:25:00,310.06,310.36,309.74,310.25,12565.0,306.4534,306.7499,306.1371,306.6412,12565.0
2024-09-18 14:30:00,310.45,311.02,310.41,310.95,14661.0,306.8389,307.4022,306.7993,307.3331,14661.0
2024-09-18 14:35:00,311.0,311.02,309.61,310.34,22517.0,307.3825,307.4022,306.0086,306.7302,22517.0
2024-09-18 14:40:00,310.39,310.48,309.1,309.11,21398.0,306.7796,306.8685,305.5046,305.5145,21398.0
2024-09-18 14:45:00,309.19,310.14,309.01,309.9,11355.0,305.5935,306.5325,305.4156,306.2953,11355.0
2024-09-18 14:50:00,309.81,310.52,309.8,310.32,12352.0,306.2063,306.9081,306.1964,306.7104,12352.0
2024-09-18 14:55:00,310.23,310.51,309.26,309.43,9706.0,306.6214,306.8982,305.6627,305.8307,9706.0
2024-09-18 15:00:00,309.23,309.24,308.35,308.75,13159.0,305.6331,305.6429,304.7633,305.1586,13159.0
2024-09-18 15:05:00,308.69,308.69,308.08,308.46,9015.0,305.0993,305.0993,304.4964,304.872,9015.0
2024-09-18 15:10:00,308.4,309.74,308.26,309.69,21466.0,304.8127,306.1371,304.6743,306.0877,21466.0
2024-09-18 15:15:00,309.62,309.74,309.29,309.56,10569.0,306.0185,306.1371,305.6924,305.9592,10569.0
2024-09-18 15:20:00,309.58,309.58,308.31,309.15,20575.0,305.979,305.979,304.7238,305.554,20575.0
2024-09-18 15:25:00,309.24,310.31,309.21,309.76,23092.0,305.6429,306.7005,305.6133,306.1569,23092.0
2024-09-18 15:30:00,309.9,310.09,308.8,308.98,25318.0,306.2953,306.4831,305.2081,305.386,25318.0
2024-09-18 15:35:00,308.92,309.29,308.54,308.94,13400.0,305.3267,305.6924,304.9511,305.3464,13400.0
2024-09-18 15:40:00,309.02,309.02,308.2,308.2,19213.0,305.4255,305.4255,304.615,304.615,19213.0
2024-09-18 15:45:00,308.04,308.32,307.62,307.87,16730.0,304.4569,304.7336,304.0418,304.2889,16730.0
2024-09-18 15:50:00,307.78,308.31,307.62,308.06,24125.0,304.1999,304.7238,304.0418,304.4767,24125.0
2024-09-18 15:55:00,308.11,308.29,307.71,307.88,37974.0,304.5261,304.704,304.1307,304.2988,37974.0
2024-09-19 09:30:00,313.25,313.27,312.73,312.73,23651.0,309.6063,309.6261,309.0924,309.0924,23651.0
2024-09-19 09:35:00,312.72,312.72,312.37,312.61,7472.0,309.0825,309.0825,308.7365,308.9737,7472.0
2024-09-19 09:40:00,312.59,312.61,312.09,312.18,8298.0,308.954,308.9737,308.4598,308.5487,8298.0
2024-09-19 09:45:00,312.18,312.21,311.83,312.09,6600.0,308.5487,308.5784,308.2028,308.4598,6600.0
2024-09-19 09:50:00,312.05,312.05,311.6,311.77,4889.0,308.4203,308.4203,307.9755,308.1435,4889.0
2024-09-19 09:55:00,311.93,312.47,311.93,312.47,7286.0,308.3017,308.8354,308.3017,308.8354,7286.0
2024-09-19 10:00:00,312.47,312.78,312.33,312.69,2209.0,308.8354,309.1418,308.697,309.0528,2209.0
2024-09-19 10:05:00,312.61,312.8,312.52,312.52,3117.0,308.9737,309.1615,308.8848,308.8848,3117.0
2024-09-19 10:10:00,312.39,312.8,312.37,312.75,3273.0,308.7563,309.1615,308.7365,309.1121,3273.0
2024-09-19 10:15:00,312.79,312.98,312.71,312.98,4047.0,309.1517,309.3394,309.0726,309.3394,4047.0
2024-09-19 10:20:00,313.01,313.01,312.71,312.8,3650.0,309.3691,309.3691,309.0726,309.1615,3650.0
2024-09-19 10:25:00,312.8,313.37,312.8,313.36,12095.0,309.1615,309.7249,309.1615,309.715,12095.0
2024-09-19 10:30:00,313.43,313.66,313.43,313.47,3920.0,309.7842,310.0115,309.7842,309.8237,3920.0
2024-09-19 10:35:00,313.66,313.66,313.31,313.43,6804.0,310.0115,310.0115,309.6656,309.7842,6804.0
2024-09-19 10:40:00,313.46,313.46,312.93,313.09,2206.0,309.8139,309.8139,309.29,309.4482,2206.0
2024-09-19 10:45:00,313.04,313.04,312.56,312.77,9171.0,309.3987,309.3987,308.9243,309.1319,9171.0
2024-09-19 10:50:00,312.88,312.9,312.58,312.61,2905.0,309.2406,309.2604,308.9441,308.9737,2905.0
2024-09-19 10:55:00,312.58,312.7,312.53,312.58,3392.0,308.9441,309.0627,308.8947,308.9441,3392.0
2024-09-19 11:00:00,312.59,312.96,312.47,312.94,3800.0,308.954,309.3197,308.8354,309.2999,3800.0
2024-09-19 11:05:00,312.95,312.95,312.39,312.57,7593.0,309.3098,309.3098,308.7563,308.9342,7593.0
2024-09-19 11:10:00,312.65,312.93,312.61,312.69,6630.0,309.0133,309.29,308.9737,309.0528,6630.0
2024-09-19 11:15:00,312.74,313.13,312.74,313.13,5657.0,309.1022,309.4877,309.1022,309.4877,5657.0
2024-09-19 11:20:00,313.07,313.29,313.07,313.29,18484.0,309.4284,309.6458,309.4284,309.6458,18484.0
2024-09-19 11:25:00,313.29,313.3,313.11,313.19,5899.0,309.6458,309.6557,309.4679,309.547,5899.0
2024-09-19 11:30:00,313.18,313.22,312.98,313.02,2200.0,309.5371,309.5767,309.3394,309.379,2200.0
2024-09-19 11:35:00,313.04,313.14,313.03,313.08,2652.0,309.3987,309.4976,309.3889,309.4383,2652.0
2024-09-19 11:40:00,313.21,313.21,313.15,313.15,1900.0,309.5668,309.5668,309.5075,309.5075,1900.0
2024-09-19 11:45:00,313.16,313.28,313.15,313.26,2312.0,309.5173,309.636,309.5075,309.6162,2312.0
2024-09-19 11:50:00,313.25,313.25,312.75,312.91,3615.0,309.6063,309.6063,309.1121,309.2703,3615.0
2024-09-19 11:55:00,312.91,312.93,312.74,312.91,5245.0,309.2703,309.29,309.1022,309.2703,5245.0
2024-09-19 12:00:00,312.89,313.35,312.86,313.28,5487.0,309.2505,309.7051,309.2208,309.636,5487.0
2024-09-19 12:05:00,313.32,313.4,313.3,313.4,4111.0,309.6755,309.7546,309.6557,309.7546,4111.0
2024-09-19 12:10:00,313.41,313.41,313.14,313.18,5478.0,309.7644,309.7644,309.4976,309.5371,5478.0
2024-09-19 12:15:00,313.28,313.55,313.28,313.51,3688.0,309.636,309.9028,309.636,309.8633,3688.0
2024-09-19 12:20:00,313.46,313.58,313.33,313.43,2605.0,309.8139,309.9325,309.6854,309.7842,2605.0
2024-09-19 12:25:00,313.44,313.62,313.44,313.58,2445.0,309.7941,309.972,309.7941,309.9325,2445.0
2024-09-19 12:30:00,313.6,313.77,313.54,313.57,4025.0,309.9522,310.1203,309.8929,309.9226,4025.0
2024-09-19 12:35:00,313.6,313.62,313.52,313.59,2940.0,309.9522,309.972,309.8732,309.9423,2940.0
2024-09-19 12:40:00,313.59,313.63,313.51,313.62,3902.0,309.9423,309.9819,309.8633,309.972,3902.0
2024-09-19 12:45:00,313.59,313.73,313.58,313.63,2576.0,309.9423,310.0807,309.9325,309.9819,2576.0
2024-09-19 12:50:00,313.65,313.67,313.59,313.65,1760.0,310.0017,310.0214,309.9423,310.0017,1760.0
2024-09-19 12:55:00,313.67,313.67,313.37,313.5,3166.0,310.0214,310.0214,309.7249,309.8534,3166.0
2024-09-19 13:00:00,313.52,313.62,313.44,313.61,3296.0,309.8732,309.972,309.7941,309.9621,3296.0
2024-09-19 13:05:00,313.58,313.65,313.46,313.57,4456.0,309.9325,310.0017,309.8139,309.9226,4456.0
2024-09-19 13:10:00,313.58,313.58,313.38,313.56,2791.0,309.9325,309.9325,309.7348,309.9127,2791.0
2024-09-19 13:15:00,313.55,313.76,313.55,313.71,1000.0,309.9028,310.1104,309.9028,310.061,1000.0
2024-09-19 13:20:00,313.74,313.76,313.5,313.5,3536.0,310.0906,310.1104,309.8534,309.8534,3536.0
2024-09-19 13:25:00,313.7,313.7,313.59,313.64,1581.0,310.0511,310.0511,309.9423,309.9918,1581.0
2024-09-19 13:30:00,313.7,313.82,313.67,313.76,2727.0,310.0511,310.1697,310.0214,310.1104,2727.0
2024-09-19 13:35:00,313.77,313.88,313.76,313.86,3250.0,310.1203,310.229,310.1104,310.2092,3250.0
2024-09-19 13:40:00,313.88,314.05,313.88,314.05,6270.0,310.229,310.397,310.229,310.397,6270.0
2024-09-19 13:45:00,314.04,314.2,314.04,314.15,4430.0,310.3871,310.5453,310.3871,310.4958,4430.0
2024-09-19 13:50:00,314.07,314.17,314.07,314.17,2006.0,310.4168,310.5156,310.4168,310.5156,2006.0
2024-09-19 13:55:00,314.18,314.19,314.02,314.04,3966.0,310.5255,310.5354,310.3673,310.3871,3966.0
2024-09-19 14:00:00,314.06,314.12,314.0,314.12,2900.0,310.4069,310.4662,310.3476,310.4662,2900.0
2024-09-19 14:05:00,314.1,314.1,313.84,313.84,1987.0,310.4464,310.4464,310.1894,310.1894,1987.0
2024-09-19 14:10:00,313.87,313.87,313.67,313.67,2376.0,310.2191,310.2191,310.0214,310.0214,2376.0
2024-09-19 14:15:00,313.62,313.65,313.14,313.38,7847.0,309.972,310.0017,309.4976,309.7348,7847.0
2024-09-19 14:20:00,313.41,313.55,313.34,313.53,1605.0,309.7644,309.9028,309.6953,309.883,1605.0
2024-09-19 14:25:00,313.51,313.74,313.38,313.73,3700.0,309.8633,310.0906,309.7348,310.0807,3700.0
2024-09-19 14:30:00,313.72,313.72,313.57,313.63,2124.0,310.0708,310.0708,309.9226,309.9819,2124.0
2024-09-19 14:35:00,313.59,313.84,313.59,313.84,3438.0,309.9423,310.1894,309.9423,310.1894,3438.0
2024-09-19 14:40:00,313.83,313.84,313.76,313.79,3191.0,310.1796,310.1894,310.1104,310.14,3191.0
2024-09-19 14:45:00,313.78,313.78,313.49,313.49,5645.0,310.1301,310.1301,309.8435,309.8435,5645.0
2024-09-19 14:50:00,313.42,313.5,313.21,313.49,20626.0,309.7743,309.8534,309.5668,309.8435,20626.0
2024-09-19 14:55:00,313.48,313.67,313.39,313.64,20020.0,309.8336,310.0214,309.7447,309.9918,20020.0
2024-09-19 15:00:00,313.66,313.72,313.46,313.71,9796.0,310.0115,310.0708,309.8139,310.061,9796.0
2024-09-19 15:05:00,313.68,313.68,313.46,313.52,9841.0,310.0313,310.0313,309.8139,309.8732,9841.0
2024-09-19 15:10:00,313.6,313.62,313.45,313.47,5751.0,309.9522,309.972,309.804,309.8237,5751.0
2024-09-19 15:15:00,313.36,313.51,313.23,313.29,5695.0,309.715,309.8633,309.5865,309.6458,5695.0
2024-09-19 15:20:00,313.28,313.51,313.01,313.5,7500.0,309.636,309.8633,309.3691,309.8534,7500.0
2024-09-19 15:25:00,313.48,313.48,313.17,313.27,8951.0,309.8336,309.8336,309.5272,309.6261,8951.0
2024-09-19 15:30:00,313.25,313.25,312.98,313.18,7278.0,309.6063,309.6063,309.3394,309.5371,7278.0
2024-09-19 15:35:00,313.2,313.36,313.2,313.36,8941.0,309.5569,309.715,309.5569,309.715,8941.0
2024-09-19 15:40:00,313.39,313.52,313.18,313.22,20102.0,309.7447,309.8732,309.5371,309.5767,20102.0
2024-09-19 15:45:00,313.18,313.57,313.17,313.51,13349.0,309.5371,309.9226,309.5272,309.8633,13349.0
2024-09-19 15:50:00,313.42,313.42,312.86,313.16,23045.0,309.7743,309.7743,309.2208,309.5173,23045.0
2024-09-19 15:55:00,313.16,313.34,312.96,313.17,41480.0,309.5173,309.6953,309.3197,309.5272,41480.0
2024-09-20 09:30:00,312.36,312.67,312.29,312.46,20493.0,308.7267,309.033,308.6575,308.8255,20493.0
2024-09-20 09:35:00,312.47,312.67,312.47,312.6,3381.0,308.8354,309.033,308.8354,308.9639,3381.0
2024-09-20 09:40:00,312.62,312.62,312.45,312.45,3629.0,308.9836,308.9836,308.8156,308.8156,3629.0
2024-09-20 09:45:00,312.37,312.42,312.22,312.22,2858.0,308.7365,308.786,308.5883,308.5883,2858.0
2024-09-20 09:50:00,312.21,312.41,312.21,312.22,4531.0,308.5784,308.7761,308.5784,308.5883,4531.0
2024-09-20 09:55:00,312.23,312.23,311.85,311.85,5992.0,308.5982,308.5982,308.2226,308.2226,5992.0
2024-09-20 10:00:00,311.95,311.95,311.9,311.9,238.0,308.3214,308.3214,308.272,308.272,238.0
2024-09-20 10:05:00,311.99,312.01,311.87,311.87,3752.0,308.361,308.3807,308.2424,308.2424,3752.0
2024-09-20 10:10:00,311.98,311.98,311.55,311.61,5751.0,308.3511,308.3511,307.9261,307.9854,5751.0
2024-09-20 10:15:00,311.64,312.06,311.62,311.94,2603.0,308.015,308.4301,307.9953,308.3115,2603.0
2024-09-20 10:20:00,312.03,312.14,312.03,312.08,1097.0,308.4005,308.5092,308.4005,308.4499,1097.0
2024-09-20 10:25:00,312.08,312.08,312.08,312.08,100.0,308.4499,308.4499,308.4499,308.4499,100.0
2024-09-20 10:30:00,311.97,311.97,311.84,311.85,1308.0,308.3412,308.3412,308.2127,308.2226,1308.0
2024-09-20 10:35:00,311.94,312.22,311.94,312.21,437.0,308.3115,308.5883,308.3115,308.5784,437.0
2024-09-20 10:40:00,312.21,312.24,312.05,312.14,6621.0,308.5784,308.6081,308.4203,308.5092,6621.0
2024-09-20 10:45:00,312.11,312.16,311.88,311.96,2586.0,308.4796,308.529,308.2522,308.3313,2586.0
2024-09-20 10:50:00,311.96,312.01,311.79,311.79,4348.0,308.3313,308.3807,308.1633,308.1633,4348.0
2024-09-20 10:55:00,311.6,311.64,311.59,311.63,4135.0,307.9755,308.015,307.9656,308.0051,4135.0
2024-09-20 11:00:00,311.56,311.56,311.38,311.44,5638.0,307.936,307.936,307.7581,307.8174,5638.0
2024-09-20 11:05:00,311.45,311.55,311.44,311.52,2582.0,307.8272,307.9261,307.8174,307.8964,2582.0
2024-09-20 11:10:00,311.54,311.54,311.19,311.19,2206.0,307.9162,307.9162,307.5703,307.5703,2206.0
2024-09-20 11:15:00,310.97,311.29,310.97,311.25,1381.0,307.3528,307.6691,307.3528,307.6296,1381.0
2024-09-20 11:20:00,311.3,311.38,311.3,311.35,3917.0,307.679,307.7581,307.679,307.7284,3917.0
2024-09-20 11:25:00,311.35,311.37,311.35,311.37,1406.0,307.7284,307.7482,307.7284,307.7482,1406.0
2024-09-20 11:30:00,311.26,311.57,311.16,311.57,2390.0,307.6395,307.9458,307.5406,307.9458,2390.0
2024-09-20 11:35:00,311.68,311.68,311.58,311.66,1323.0,308.0546,308.0546,307.9557,308.0348,1323.0
2024-09-20 11:40:00,311.67,312.09,311.67,312.06,3592.0,308.0447,308.4598,308.0447,308.4301,3592.0
2024-09-20 11:45:00,312.06,312.06,311.83,311.96,8170.0,308.4301,308.4301,308.2028,308.3313,8170.0
2024-09-20 11:50:00,311.94,311.99,311.64,311.77,14071.0,308.3115,308.361,308.015,308.1435,14071.0
2024-09-20 11:55:00,311.83,311.99,311.82,311.87,3450.0,308.2028,308.361,308.1929,308.2424,3450.0
2024-09-20 12:00:00,311.81,311.96,311.81,311.96,653.0,308.1831,308.3313,308.1831,308.3313,653.0
2024-09-20 12:05:00,311.9,312.1,311.9,312.1,1007.0,308.272,308.4697,308.272,308.4697,1007.0
2024-09-20 12:10:00,312.13,312.13,311.98,312.01,700.0,308.4993,308.4993,308.3511,308.3807,700.0
2024-09-20 12:15:00,312.06,312.11,311.99,312.11,603.0,308.4301,308.4796,308.361,308.4796,603.0
2024-09-20 12:20:00,312.05,312.39,312.05,312.39,1586.0,308.4203,308.7563,308.4203,308.7563,1586.0
2024-09-20 12:25:00,312.38,312.42,312.31,312.41,1650.0,308.7464,308.786,308.6772,308.7761,1650.0
2024-09-20 12:30:00,312.41,312.41,312.27,312.29,2300.0,308.7761,308.7761,308.6377,308.6575,2300.0
2024-09-20 12:35:00,312.38,312.5,312.38,312.5,1603.0,308.7464,308.865,308.7464,308.865,1603.0
2024-09-20 12:40:00,312.46,312.52,312.45,312.52,3451.0,308.8255,308.8848,308.8156,308.8848,3451.0
2024-09-20 12:45:00,312.55,312.6,312.51,312.56,1186.0,308.9144,308.9639,308.8749,308.9243,1186.0
2024-09-20 12:50:00,312.66,312.69,312.6,312.6,1026.0,309.0232,309.0528,308.9639,308.9639,1026.0
2024-09-20 12:55:00,312.63,312.64,312.5,312.5,3828.0,308.9935,309.0034,308.865,308.865,3828.0
2024-09-20 13:00:00,312.51,312.61,312.47,312.5,3301.0,308.8749,308.9737,308.8354,308.865,3301.0
2024-09-20 13:05:00,312.47,312.62,312.46,312.62,1179.0,308.8354,308.9836,308.8255,308.9836,1179.0
2024-09-20 13:10:00,312.62,312.62,312.62,312.62,0.0,308.9836,308.9836,308.9836,308.9836,0.0
2024-09-20 13:15:00,312.66,312.73,312.64,312.65,400.0,309.0232,309.0924,309.0034,309.0133,400.0
2024-09-20 13:20:00,312.67,312.68,312.6,312.62,1300.0,309.033,309.0429,308.9639,308.9836,1300.0
2024-09-20 13:25:00,312.41,312.54,312.41,312.51,919.0,308.7761,308.9046,308.7761,308.8749,919.0
2024-09-20 13:30:00,312.75,312.75,312.74,312.75,100.0,309.1121,309.1121,309.1022,309.1121,100.0
2024-09-20 13:35:00,312.79,312.79,312.66,312.66,4370.0,309.1517,309.1517,309.0232,309.0232,4370.0
2024-09-20 13:40:00,312.74,312.75,312.68,312.69,2023.0,309.1022,309.1121,309.0429,309.0528,2023.0
2024-09-20 13:45:00,312.6,312.68,312.56,312.61,9941.0,308.9639,309.0429,308.9243,308.9737,9941.0
2024-09-20 13:50:00,312.6,312.6,312.45,312.48,11674.0,308.9639,308.9639,308.8156,308.8453,11674.0
2024-09-20 13:55:00,312.46,312.52,312.38,312.45,14329.0,308.8255,308.8848,308.7464,308.8156,14329.0
2024-09-20 14:00:00,312.46,312.46,311.86,312.0,22706.0,308.8255,308.8255,308.2325,308.3708,22706.0
2024-09-20 14:05:00,312.0,312.05,311.71,311.79,9974.0,308.3708,308.4203,308.0842,308.1633,9974.0
2024-09-20 14:10:00,311.74,311.98,311.62,311.88,9318.0,308.1139,308.3511,307.9953,308.2522,9318.0
2024-09-20 14:15:00,311.89,311.94,311.84,311.89,14062.0,308.2621,308.3115,308.2127,308.2621,14062.0
2024-09-20 14:20:00,311.83,311.87,311.7,311.77,6522.0,308.2028,308.2424,308.0743,308.1435,6522.0
2024-09-20 14:25:00,311.67,311.76,311.67,311.76,5611.0,308.0447,308.1336,308.0447,308.1336,5611.0
2024-09-20 14:30:00,311.69,311.69,311.53,311.53,5254.0,308.0644,308.0644,307.9063,307.9063,5254.0
2024-09-20 14:35:00,311.53,311.64,311.4,311.62,10061.0,307.9063,308.015,307.7778,307.9953,10061.0
2024-09-20 14:40:00,311.55,311.68,311.47,311.64,7694.0,307.9261,308.0546,307.847,308.015,7694.0
2024-09-20 14:45:00,311.65,311.79,311.65,311.75,5619.0,308.0249,308.1633,308.0249,308.1238,5619.0
2024-09-20 14:50:00,311.74,312.09,311.71,312.09,8629.0,308.1139,308.4598,308.0842,308.4598,8629.0
2024-09-20 14:55:00,312.08,312.29,312.03,312.17,8297.0,308.4499,308.6575,308.4005,308.5389,8297.0
2024-09-20 15:00:00,312.15,312.26,312.1,312.23,6963.0,308.5191,308.6278,308.4697,308.5982,6963.0
2024-09-20 15:05:00,312.21,312.23,311.99,312.09,9800.0,308.5784,308.5982,308.361,308.4598,9800.0
2024-09-20 15:10:00,312.14,312.15,312.03,312.11,3412.0,308.5092,308.5191,308.4005,308.4796,3412.0
2024-09-20 15:15:00,312.14,312.42,312.1,312.31,11853.0,308.5092,308.786,308.4697,308.6772,11853.0
2024-09-20 15:20:00,312.33,312.76,312.29,312.46,22354.0,308.697,309.122,308.6575,308.8255,22354.0
2024-09-20 15:25:00,312.5,312.63,312.47,312.57,16083.0,308.865,308.9935,308.8354,308.9342,16083.0
2024-09-20 15:30:00,312.55,312.6,312.42,312.6,20686.0,308.9144,308.9639,308.786,308.9639,20686.0
2024-09-20 15:35:00,312.57,313.1,312.49,312.92,14645.0,308.9342,309.458,308.8551,309.2801,14645.0
2024-09-20 15:40:00,312.87,313.07,312.8,313.04,27280.0,309.2307,309.4284,309.1615,309.3987,27280.0
2024-09-20 15:45:00,313.02,313.05,312.64,312.67,26278.0,309.379,309.4086,309.0034,309.033,26278.0
2024-09-20 15:50:00,312.72,312.78,312.45,312.62,34219.0,309.0825,309.1418,308.8156,308.9836,34219.0
2024-09-20 15:55:00,312.61,312.65,312.32,312.42,184754.0,308.9737,309.0133,308.6871,308.786,184754.0
2024-09-23 09:30:00,313.22,313.22,312.84,313.05,18880.0,309.5767,309.5767,309.2011,309.4086,18880.0
2024-09-23 09:35:00,312.97,313.14,312.86,312.91,5314.0,309.3296,309.4976,309.2208,309.2703,5314.0
2024-09-23 09:40:00,312.92,313.06,312.91,313.06,4355.0,309.2801,309.4185,309.2703,309.4185,4355.0
2024-09-23 09:45:00,313.04,313.11,312.62,313.06,16238.0,309.3987,309.4679,308.9836,309.4185,16238.0
2024-09-23 09:50:00,313.13,313.13,312.84,312.96,5406.0,309.4877,309.4877,309.2011,309.3197,5406.0
2024-09-23 09:55:00,313.0,313.0,312.89,312.9,7340.0,309.3592,309.3592,309.2505,309.2604,7340.0
2024-09-23 10:00:00,312.73,313.26,312.73,313.21,700.0,309.0924,309.6162,309.0924,309.5668,700.0
2024-09-23 10:05:00,313.36,313.36,313.32,313.32,300.0,309.715,309.715,309.6755,309.6755,300.0
2024-09-23 10:10:00,313.09,313.39,313.06,313.23,1696.0,309.4482,309.7447,309.4185,309.5865,1696.0
2024-09-23 10:15:00,313.05,313.12,313.05,313.12,859.0,309.4086,309.4778,309.4086,309.4778,859.0
2024-09-23 10:20:00,313.41,313.67,313.41,313.66,2808.0,309.7644,310.0214,309.7644,310.0115,2808.0
2024-09-23 10:25:00,313.51,313.51,313.36,313.45,2617.0,309.8633,309.8633,309.715,309.804,2617.0
2024-09-23 10:30:00,313.43,313.43,313.35,313.35,1059.0,309.7842,309.7842,309.7051,309.7051,1059.0
2024-09-23 10:35:00,313.25,313.25,312.93,313.01,1720.0,309.6063,309.6063,309.29,309.3691,1720.0
2024-09-23 10:40:00,313.06,313.39,313.06,313.36,500.0,309.4185,309.7447,309.4185,309.715,500.0
2024-09-23 10:45:00,313.36,313.53,313.34,313.4,5752.0,309.715,309.883,309.6953,309.7546,5752.0
2024-09-23 10:50:00,313.4,313.5,313.39,313.5,600.0,309.7546,309.8534,309.7447,309.8534,600.0
2024-09-23 10:55:00,313.38,313.53,313.29,313.42,4414.0,309.7348,309.883,309.6458,309.7743,4414.0
2024-09-23 11:00:00,313.3,313.34,313.04,313.12,1953.0,309.6557,309.6953,309.3987,309.4778,1953.0
2024-09-23 11:05:00,313.02,313.02,312.84,312.92,1452.0,309.379,309.379,309.2011,309.2801,1452.0
2024-09-23 11:10:00,312.98,313.07,312.98,313.07,2259.0,309.3394,309.4284,309.3394,309.4284,2259.0
2024-09-23 11:15:00,313.0,313.16,312.95,313.01,19728.0,309.3592,309.5173,309.3098,309.3691,19728.0
2024-09-23 11:20:00,313.01,313.25,313.0,313.22,12664.0,309.3691,309.6063,309.3592,309.5767,12664.0
2024-09-23 11:25:00,313.28,313.35,313.2,313.3,900.0,309.636,309.7051,309.5569,309.6557,900.0
2024-09-23 11:30:00,313.36,313.48,313.36,313.46,1700.0,309.715,309.8336,309.715,309.8139,1700.0
2024-09-23 11:35:00,313.44,313.46,313.42,313.42,600.0,309.7941,309.8139,309.7743,309.7743,600.0
2024-09-23 11:40:00,313.5,313.5,313.45,313.47,1348.0,309.8534,309.8534,309.804,309.8237,1348.0
2024-09-23 11:45:00,313.46,313.55,313.46,313.55,305.0,309.8139,309.9028,309.8139,309.9028,305.0
2024-09-23 11:50:00,313.44,313.59,313.44,313.54,3542.0,309.7941,309.9423,309.7941,309.8929,3542.0
2024-09-23 11:55:00,313.56,313.58,313.23,313.31,2454.0,309.9127,309.9325,309.5865,309.6656,2454.0
2024-09-23 12:00:00,313.31,313.31,313.19,313.19,1900.0,309.6656,309.6656,309.547,309.547,1900.0
2024-09-23 12:05:00,313.25,313.35,313.23,313.23,83031.0,309.6063,309.7051,309.5865,309.5865,83031.0
2024-09-23 12:10:00,313.21,313.21,312.82,312.94,9567.0,309.5668,309.5668,309.1813,309.2999,9567.0
2024-09-23 12:15:00,312.93,313.06,312.71,312.91,7745.0,309.29,309.4185,309.0726,309.2703,7745.0
2024-09-23 12:20:00,312.9,313.1,312.89,313.05,10773.0,309.2604,309.458,309.2505,309.4086,10773.0
2024-09-23 12:25:00,313.07,313.14,312.99,313.0,13715.0,309.4284,309.4976,309.3493,309.3592,13715.0
2024-09-23 12:30:00,313.0,313.07,312.86,313.05,3290.0,309.3592,309.4284,309.2208,309.4086,3290.0
2024-09-23 12:35:00,313.12,313.12,312.8,312.9,1900.0,309.4778,309.4778,309.1615,309.2604,1900.0
2024-09-23 12:40:00,312.87,312.96,312.86,312.86,2408.0,309.2307,309.3197,309.2208,309.2208,2408.0
2024-09-23 12:45:00,312.83,312.94,312.7,312.94,10576.0,309.1912,309.2999,309.0627,309.2999,10576.0
2024-09-23 12:50:00,312.97,312.98,312.8,312.8,2054.0,309.3296,309.3394,309.1615,309.1615,2054.0
2024-09-23 12:55:00,312.95,312.95,312.79,312.9,2658.0,309.3098,309.3098,309.1517,309.2604,2658.0
2024-09-23 13:00:00,312.87,312.87,312.6,312.76,3332.0,309.2307,309.2307,308.9639,309.122,3332.0
2024-09-23 13:05:00,312.74,312.76,312.68,312.72,1087.0,309.1022,309.122,309.0429,309.0825,1087.0
2024-09-23 13:10:00,312.81,312.9,312.8,312.87,2597.0,309.1714,309.2604,309.1615,309.2307,2597.0
2024-09-23 13:15:00,312.85,312.95,312.81,312.95,2716.0,309.211,309.3098,309.1714,309.3098,2716.0
2024-09-23 13:20:00,313.0,313.03,312.84,312.84,1300.0,309.3592,309.3889,309.2011,309.2011,1300.0
2024-09-23 13:25:00,312.83,312.96,312.83,312.94,6963.0,309.1912,309.3197,309.1912,309.2999,6963.0
2024-09-23 13:30:00,312.95,313.21,312.94,313.2,6583.0,309.3098,309.5668,309.2999,309.5569,6583.0
2024-09-23 13:35:00,313.18,313.18,312.9,313.02,3283.0,309.5371,309.5371,309.2604,309.379,3283.0
2024-09-23 13:40:00,313.12,313.16,313.05,313.05,3134.0,309.4778,309.5173,309.4086,309.4086,3134.0
2024-09-23 13:45:00,313.18,313.2,313.13,313.14,1732.0,309.5371,309.5569,309.4877,309.4976,1732.0
2024-09-23 13:50:00,313.17,313.25,313.15,313.23,6805.0,309.5272,309.6063,309.5075,309.5865,6805.0
2024-09-23 13:55:00,313.22,313.26,313.2,313.25,6454.0,309.5767,309.6162,309.5569,309.6063,6454.0
2024-09-23 14:00:00,313.24,313.26,313.09,313.11,3254.0,309.5964,309.6162,309.4482,309.4679,3254.0
2024-09-23 14:05:00,313.03,313.26,313.0,313.24,8859.0,309.3889,309.6162,309.3592,309.5964,8859.0
2024-09-23 14:10:00,313.29,313.31,313.14,313.17,8701.0,309.6458,309.6656,309.4976,309.5272,8701.0
2024-09-23 14:15:00,313.16,313.25,313.12,313.23,4964.0,309.5173,309.6063,309.4778,309.5865,4964.0
2024-09-23 14:20:00,313.23,313.34,313.23,313.34,1450.0,309.5865,309.6953,309.5865,309.6953,1450.0
2024-09-23 14:25:00,313.32,313.33,313.08,313.22,5637.0,309.6755,309.6854,309.4383,309.5767,5637.0
2024-09-23 14:30:00,313.19,313.33,313.19,313.24,6497.0,309.547,309.6854,309.547,309.5964,6497.0
2024-09-23 14:35:00,313.24,313.26,313.19,313.2,6889.0,309.5964,309.6162,309.547,309.5569,6889.0
2024-09-23 14:40:00,313.19,313.26,313.19,313.22,71465.0,309.547,309.6162,309.547,309.5767,71465.0
2024-09-23 14:45:00,313.2,313.26,313.17,313.24,2532.0,309.5569,309.6162,309.5272,309.5964,2532.0
2024-09-23 14:50:00,313.26,313.26,313.19,313.21,4620.0,309.6162,309.6162,309.547,309.5668,4620.0
2024-09-23 14:55:00,313.22,313.36,313.19,313.33,9369.0,309.5767,309.715,309.547,309.6854,9369.0
2024-09-23 15:00:00,313.29,313.34,313.23,313.31,11870.0,309.6458,309.6953,309.5865,309.6656,11870.0
2024-09-23 15:05:00,313.32,313.35,313.17,313.17,16654.0,309.6755,309.7051,309.5272,309.5272,16654.0
2024-09-23 15:10:00,313.16,313.24,313.1,313.14,26498.0,309.5173,309.5964,309.458,309.4976,26498.0
2024-09-23 15:15:00,313.13,313.36,313.13,313.34,16983.0,309.4877,309.715,309.4877,309.6953,16983.0
2024-09-23 15:20:00,313.35,313.38,313.28,313.33,20255.0,309.7051,309.7348,309.636,309.6854,20255.0
2024-09-23 15:25:00,313.32,313.38,313.29,313.35,17441.0,309.6755,309.7348,309.6458,309.7051,17441.0
2024-09-23 15:30:00,313.35,313.46,313.25,313.46,21553.0,309.7051,309.8139,309.6063,309.8139,21553.0
2024-09-23 15:35:00,313.44,313.53,313.38,313.38,19600.0,309.7941,309.883,309.7348,309.7348,19600.0
2024-09-23 15:40:00,313.38,313.43,313.15,313.2,17360.0,309.7348,309.7842,309.5075,309.5569,17360.0
2024-09-23 15:45:00,313.2,313.48,313.15,313.47,22739.0,309.5569,309.8336,309.5075,309.8237,22739.0
2024-09-23 15:50:00,313.47,313.48,313.3,313.4,34525.0,309.8237,309.8336,309.6557,309.7546,34525.0
2024-09-23 15:55:00,313.39,313.55,313.33,313.37,78947.0,309.7447,309.9028,309.6854,309.7249,78947.0
2024-09-24 09:30:00,314.12,314.12,313.63,313.69,23398.0,310.4662,310.4662,309.9819,310.0412,23398.0
2024-09-24 09:35:00,313.75,313.76,313.59,313.61,7019.0,310.1005,310.1104,309.9423,309.9621,7019.0
2024-09-24 09:40:00,313.61,313.63,313.54,313.61,2983.0,309.9621,309.9819,309.8929,309.9621,2983.0
2024-09-24 09:45:00,313.62,313.77,313.46,313.57,6696.0,309.972,310.1203,309.8139,309.9226,6696.0
2024-09-24 09:50:00,313.43,313.52,313.38,313.43,5966.0,309.7842,309.8732,309.7348,309.7842,5966.0
2024-09-24 09:55:00,313.47,313.52,313.25,313.29,3073.0,309.8237,309.8732,309.6063,309.6458,3073.0
2024-09-24 10:00:00,313.06,313.06,312.47,312.62,7350.0,309.4185,309.4185,308.8354,308.9836,7350.0
2024-09-24 10:05:00,312.7,312.96,312.7,312.96,871.0,309.0627,309.3197,309.0627,309.3197,871.0
2024-09-24 10:10:00,313.0,313.03,312.91,312.91,2600.0,309.3592,309.3889,309.2703,309.2703,2600.0
2024-09-24 10:15:00,312.92,312.98,312.79,312.98,2278.0,309.2801,309.3394,309.1517,309.3394,2278.0
2024-09-24 10:20:00,312.95,312.96,312.48,312.84,7717.0,309.3098,309.3197,308.8453,309.2011,7717.0
2024-09-24 10:25:00,312.89,312.89,312.65,312.75,2371.0,309.2505,309.2505,309.0133,309.1121,2371.0
2024-09-24 10:30:00,312.79,312.93,312.72,312.72,2559.0,309.1517,309.29,309.0825,309.0825,2559.0
2024-09-24 10:35:00,312.63,312.66,312.41,312.44,4535.0,308.9935,309.0232,308.7761,308.8057,4535.0
2024-09-24 10:40:00,312.4,312.68,312.4,312.68,1900.0,308.7662,309.0429,308.7662,309.0429,1900.0
2024-09-24 10:45:00,312.76,313.0,312.75,312.99,4866.0,309.122,309.3592,309.1121,309.3493,4866.0
2024-09-24 10:50:00,313.02,313.32,313.02,313.22,6558.0,309.379,309.6755,309.379,309.5767,6558.0
2024-09-24 10:55:00,313.26,313.5,313.26,313.36,5699.0,309.6162,309.8534,309.6162,309.715,5699.0
2024-09-24 11:00:00,313.41,313.42,313.31,313.35,4000.0,309.7644,309.7743,309.6656,309.7051,4000.0
2024-09-24 11:05:00,313.36,313.41,313.36,313.41,1559.0,309.715,309.7644,309.715,309.7644,1559.0
2024-09-24 11:10:00,313.54,313.67,313.47,313.5,6799.0,309.8929,310.0214,309.8237,309.8534,6799.0
2024-09-24 11:15:00,313.55,313.65,313.51,313.63,10389.0,309.9028,310.0017,309.8633,309.9819,10389.0
2024-09-24 11:20:00,313.59,313.64,313.51,313.62,8812.0,309.9423,309.9918,309.8633,309.972,8812.0
2024-09-24 11:25:00,313.61,313.71,313.53,313.6,4915.0,309.9621,310.061,309.883,309.9522,4915.0
2024-09-24 11:30:00,313.61,313.76,313.61,313.67,7098.0,309.9621,310.1104,309.9621,310.0214,7098.0
2024-09-24 11:35:00,313.67,313.69,313.52,313.52,2350.0,310.0214,310.0412,309.8732,309.8732,2350.0
2024-09-24 11:40:00,313.7,313.7,313.61,313.67,2453.0,310.0511,310.0511,309.9621,310.0214,2453.0
2024-09-24 11:45:00,313.66,313.72,313.62,313.72,12576.0,310.0115,310.0708,309.972,310.0708,12576.0
2024-09-24 11:50:00,313.69,314.19,313.69,314.11,2609.0,310.0412,310.5354,310.0412,310.4563,2609.0
2024-09-24 11:55:00,314.12,314.16,313.85,313.92,4861.0,310.4662,310.5057,310.1993,310.2685,4861.0
2024-09-24 12:00:00,313.93,314.07,313.93,313.96,3029.0,310.2784,310.4168,310.2784,310.308,3029.0
2024-09-24 12:05:00,314.0,314.05,313.9,313.93,2845.0,310.3476,310.397,310.2487,310.2784,2845.0
2024-09-24 12:10:00,313.89,314.0,313.81,313.99,1412.0,310.2389,310.3476,310.1598,310.3377,1412.0
2024-09-24 12:15:00,314.02,314.02,313.95,313.99,1200.0,310.3673,310.3673,310.2982,310.3377,1200.0
2024-09-24 12:20:00,314.01,314.03,313.93,313.93,2190.0,310.3575,310.3772,310.2784,310.2784,2190.0
2024-09-24 12:25:00,313.98,313.99,313.76,313.85,1842.0,310.3278,310.3377,310.1104,310.1993,1842.0
2024-09-24 12:30:00,313.85,313.86,313.81,313.85,912.0,310.1993,310.2092,310.1598,310.1993,912.0
2024-09-24 12:35:00,313.96,314.04,313.96,314.03,4597.0,310.308,310.3871,310.308,310.3772,4597.0
2024-09-24 12:40:00,314.04,314.11,314.01,314.1,4682.0,310.3871,310.4563,310.3575,310.4464,4682.0
2024-09-24 12:45:00,314.17,314.17,314.04,314.04,3961.0,310.5156,310.5156,310.3871,310.3871,3961.0
2024-09-24 12:50:00,314.03,314.13,314.03,314.04,4999.0,310.3772,310.4761,310.3772,310.3871,4999.0
2024-09-24 12:55:00,313.97,313.97,313.83,313.83,2389.0,310.3179,310.3179,310.1796,310.1796,2389.0
2024-09-24 13:00:00,313.87,313.93,313.84,313.87,1100.0,310.2191,310.2784,310.1894,310.2191,1100.0
2024-09-24 13:05:00,313.99,314.02,313.91,313.91,3335.0,310.3377,310.3673,310.2586,310.2586,3335.0
2024-09-24 13:10:00,313.93,314.1,313.93,314.09,2166.0,310.2784,310.4464,310.2784,310.4365,2166.0
2024-09-24 13:15:00,314.08,314.11,314.07,314.07,765.0,310.4266,310.4563,310.4168,310.4168,765.0
2024-09-24 13:20:00,314.07,314.07,314.0,314.0,1148.0,310.4168,310.4168,310.3476,310.3476,1148.0
2024-09-24 13:25:00,314.0,314.0,313.91,313.94,1328.0,310.3476,310.3476,310.2586,310.2883,1328.0
2024-09-24 13:30:00,313.94,313.99,313.94,313.97,1311.0,310.2883,310.3377,310.2883,310.3179,1311.0
2024-09-24 13:35:00,314.09,314.09,313.96,313.96,1649.0,310.4365,310.4365,310.308,310.308,1649.0
2024-09-24 13:40:00,313.96,314.06,313.91,314.06,3184.0,310.308,310.4069,310.2586,310.4069,3184.0
2024-09-24 13:45:00,314.01,314.01,313.93,313.94,1303.0,310.3575,310.3575,310.2784,310.2883,1303.0
2024-09-24 13:50:00,313.87,313.98,313.86,313.97,1760.0,310.2191,310.3278,310.2092,310.3179,1760.0
2024-09-24 13:55:00,313.97,313.97,313.87,313.88,2100.0,310.3179,310.3179,310.2191,310.229,2100.0
2024-09-24 14:00:00,313.87,313.97,313.82,313.93,4263.0,310.2191,310.3179,310.1697,310.2784,4263.0
2024-09-24 14:05:00,313.89,313.97,313.89,313.91,3034.0,310.2389,310.3179,310.2389,310.2586,3034.0
2024-09-24 14:10:00,313.89,313.89,313.7,313.81,3657.0,310.2389,310.2389,310.0511,310.1598,3657.0
2024-09-24 14:15:00,313.79,313.8,313.71,313.73,1600.0,310.14,310.1499,310.061,310.0807,1600.0
2024-09-24 14:20:00,313.83,313.87,313.79,313.83,3425.0,310.1796,310.2191,310.14,310.1796,3425.0
2024-09-24 14:25:00,313.83,313.86,313.68,313.77,5266.0,310.1796,310.2092,310.0313,310.1203,5266.0
2024-09-24 14:30:00,313.74,313.74,313.32,313.72,2709.0,310.0906,310.0906,309.6755,310.0708,2709.0
2024-09-24 14:35:00,313.73,313.89,313.73,313.89,4068.0,310.0807,310.2389,310.0807,310.2389,4068.0
2024-09-24 14:40:00,313.93,313.93,313.82,313.87,6383.0,310.2784,310.2784,310.1697,310.2191,6383.0
2024-09-24 14:45:00,313.91,313.91,313.79,313.79,5440.0,310.2586,310.2586,310.14,310.14,5440.0
2024-09-24 14:50:00,313.77,313.92,313.75,313.91,4892.0,310.1203,310.2685,310.1005,310.2586,4892.0
2024-09-24 14:55:00,313.93,313.96,313.84,313.86,4216.0,310.2784,310.308,310.1894,310.2092,4216.0
2024-09-24 15:00:00,313.84,313.92,313.84,313.89,3098.0,310.1894,310.2685,310.1894,310.2389,3098.0
2024-09-24 15:05:00,313.94,313.98,313.9,313.97,2607.0,310.2883,310.3278,310.2487,310.3179,2607.0
2024-09-24 15:10:00,313.93,313.99,313.89,313.93,2680.0,310.2784,310.3377,310.2389,310.2784,2680.0
2024-09-24 15:15:00,313.91,313.99,313.85,313.94,5280.0,310.2586,310.3377,310.1993,310.2883,5280.0
2024-09-24 15:20:00,313.94,314.0,313.9,314.0,6393.0,310.2883,310.3476,310.2487,310.3476,6393.0
2024-09-24 15:25:00,314.0,314.0,313.93,313.95,7458.0,310.3476,310.3476,310.2784,310.2982,7458.0
2024-09-24 15:30:00,313.95,313.95,313.85,313.86,8593.0,310.2982,310.2982,310.1993,310.2092,8593.0
2024-09-24 15:35:00,313.84,313.9,313.8,313.83,10829.0,310.1894,310.2487,310.1499,310.1796,10829.0
2024-09-24 15:40:00,313.84,313.98,313.84,313.88,12923.0,310.1894,310.3278,310.1894,310.229,12923.0
2024-09-24 15:45:00,313.9,314.01,313.9,313.95,17147.0,310.2487,310.3575,310.2487,310.2982,17147.0
2024-09-24 15:50:00,313.95,314.03,313.88,313.9,36353.0,310.2982,310.3772,310.229,310.2487,36353.0
2024-09-24 15:55:00,313.87,314.29,313.83,314.15,42110.0,310.2191,310.6342,310.1796,310.4958,42110.0
2024-09-25 09:30:00,313.04,313.45,313.04,313.39,6755.0,310.4564,310.863,310.4564,310.8035,6755.0
2024-09-25 09:35:00,313.29,313.42,313.23,313.23,1347.0,310.7043,310.8333,310.6448,310.6448,1347.0
2024-09-25 09:40:00,313.24,313.25,312.97,313.19,12225.0,310.6547,310.6647,310.387,310.6052,12225.0
2024-09-25 09:45:00,313.22,313.22,313.09,313.15,2227.0,310.6349,310.6349,310.506,310.5655,2227.0
2024-09-25 09:50:00,313.09,313.15,313.0,313.13,1500.0,310.506,310.5655,310.4167,310.5457,1500.0
2024-09-25 09:55:00,313.1,313.23,313.09,313.23,2417.0,310.5159,310.6448,310.506,310.6448,2417.0
2024-09-25 10:00:00,313.29,313.36,313.22,313.28,1250.0,310.7043,310.7738,310.6349,310.6944,1250.0
2024-09-25 10:05:00,313.4,313.4,313.4,313.4,200.0,310.8134,310.8134,310.8134,310.8134,200.0
2024-09-25 10:10:00,313.4,313.4,313.16,313.16,1142.0,310.8134,310.8134,310.5754,310.5754,1142.0
2024-09-25 10:15:00,313.31,313.37,313.26,313.3,1185.0,310.7242,310.7837,310.6746,310.7143,1185.0
2024-09-25 10:20:00,313.0,313.24,313.0,313.16,1912.0,310.4167,310.6547,310.4167,310.5754,1912.0
2024-09-25 10:25:00,313.04,313.19,312.95,313.0,1846.0,310.4564,310.6052,310.3671,310.4167,1846.0
2024-09-25 10:30:00,312.94,312.98,312.94,312.98,400.0,310.3572,310.3969,310.3572,310.3969,400.0
2024-09-25 10:35:00,313.01,313.12,313.0,313.12,7393.0,310.4266,310.5357,310.4167,310.5357,7393.0
2024-09-25 10:40:00,313.12,313.19,313.05,313.05,1875.0,310.5357,310.6052,310.4663,310.4663,1875.0
2024-09-25 10:45:00,312.98,313.04,312.98,313.04,300.0,310.3969,310.4564,310.3969,310.4564,300.0
2024-09-25 10:50:00,312.98,313.07,312.98,313.06,1062.0,310.3969,310.4862,310.3969,310.4762,1062.0
2024-09-25 10:55:00,313.1,313.1,313.04,313.09,1552.0,310.5159,310.5159,310.4564,310.506,1552.0
2024-09-25 11:00:00,313.06,313.13,313.0,313.09,2972.0,310.4762,310.5457,310.4167,310.506,2972.0
2024-09-25 11:05:00,313.11,313.13,313.02,313.13,521.0,310.5258,310.5457,310.4366,310.5457,521.0
2024-09-25 11:10:00,313.1,313.1,312.87,312.87,1782.0,310.5159,310.5159,310.2878,310.2878,1782.0
2024-09-25 11:15:00,312.93,313.0,312.91,312.98,533.0,310.3473,310.4167,310.3275,310.3969,533.0
2024-09-25 11:20:00,312.92,313.03,312.92,312.95,1762.0,310.3374,310.4465,310.3374,310.3671,1762.0
2024-09-25 11:25:00,312.92,312.93,312.79,312.79,1455.0,310.3374,310.3473,310.2085,310.2085,1455.0
2024-09-25 11:30:00,312.77,312.77,312.77,312.77,300.0,310.1886,310.1886,310.1886,310.1886,300.0
2024-09-25 11:35:00,312.82,313.04,312.82,313.03,600.0,310.2382,310.4564,310.2382,310.4465,600.0
2024-09-25 11:40:00,313.04,313.04,312.85,312.85,560.0,310.4564,310.4564,310.268,310.268,560.0
2024-09-25 11:45:00,312.87,312.87,312.73,312.76,1259.0,310.2878,310.2878,310.149,310.1787,1259.0
2024-09-25 11:50:00,312.83,312.83,312.61,312.7,2870.0,310.2481,310.2481,310.0299,310.1192,2870.0
2024-09-25 11:55:00,312.62,312.75,312.61,312.75,2641.0,310.0399,310.1688,310.0299,310.1688,2641.0
2024-09-25 12:00:00,312.77,312.77,312.69,312.77,2430.0,310.1886,310.1886,310.1093,310.1886,2430.0
2024-09-25 12:05:00,312.73,312.78,312.55,312.78,4910.0,310.149,310.1985,309.9704,310.1985,4910.0
2024-09-25 12:10:00,312.8,312.83,312.74,312.78,1388.0,310.2184,310.2481,310.1589,310.1985,1388.0
2024-09-25 12:15:00,312.7,312.71,312.68,312.68,3140.0,310.1192,310.1291,310.0994,310.0994,3140.0
2024-09-25 12:20:00,312.64,312.73,312.62,312.73,5800.0,310.0597,310.149,310.0399,310.149,5800.0
2024-09-25 12:25:00,312.76,312.76,312.67,312.68,852.0,310.1787,310.1787,310.0895,310.0994,852.0
2024-09-25 12:30:00,312.71,312.72,312.53,312.53,10334.0,310.1291,310.139,309.9506,309.9506,10334.0
2024-09-25 12:35:00,312.64,312.64,312.63,312.63,305.0,310.0597,310.0597,310.0498,310.0498,305.0
2024-09-25 12:40:00,312.65,312.65,312.51,312.51,1160.0,310.0696,310.0696,309.9308,309.9308,1160.0
2024-09-25 12:45:00,312.53,312.53,312.42,312.43,798.0,309.9506,309.9506,309.8415,309.8514,798.0
2024-09-25 12:50:00,312.56,312.64,312.55,312.64,1078.0,309.9804,310.0597,309.9704,310.0597,1078.0
2024-09-25 12:55:00,312.51,312.51,312.33,312.33,2720.0,309.9308,309.9308,309.7523,309.7523,2720.0
2024-09-25 13:00:00,312.26,312.31,311.99,312.27,3182.0,309.6828,309.7324,309.4151,309.6928,3182.0
2024-09-25 13:05:00,312.26,312.45,312.24,312.24,7308.0,309.6828,309.8713,309.663,309.663,7308.0
2024-09-25 13:10:00,312.24,312.25,312.21,312.22,1351.0,309.663,309.6729,309.6333,309.6432,1351.0
2024-09-25 13:15:00,312.19,312.38,312.19,312.3,2723.0,309.6134,309.8018,309.6134,309.7225,2723.0
2024-09-25 13:20:00,312.29,312.31,312.23,312.23,709.0,309.7126,309.7324,309.6531,309.6531,709.0
2024-09-25 13:25:00,312.29,312.3,312.21,312.23,28231.0,309.7126,309.7225,309.6333,309.6531,28231.0
2024-09-25 13:30:00,312.27,312.27,312.03,312.03,770.0,309.6928,309.6928,309.4547,309.4547,770.0
2024-09-25 13:35:00,311.98,312.19,311.82,312.13,2932.0,309.4051,309.6134,309.2465,309.5539,2932.0
2024-09-25 13:40:00,312.04,312.05,312.01,312.04,900.0,309.4647,309.4746,309.4349,309.4647,900.0
2024-09-25 13:45:00,311.99,311.99,311.82,311.95,785.0,309.4151,309.4151,309.2465,309.3754,785.0
2024-09-25 13:50:00,312.08,312.29,312.08,312.28,1053.0,309.5043,309.7126,309.5043,309.7027,1053.0
2024-09-25 13:55:00,312.32,312.52,312.32,312.52,1927.0,309.7423,309.9407,309.7423,309.9407,1927.0
2024-09-25 14:00:00,312.53,312.55,312.36,312.41,3756.0,309.9506,309.9704,309.782,309.8316,3756.0
2024-09-25 14:05:00,312.37,312.42,312.21,312.21,1275.0,309.7919,309.8415,309.6333,309.6333,1275.0
2024-09-25 14:10:00,312.22,312.23,312.04,312.04,3751.0,309.6432,309.6531,309.4647,309.4647,3751.0
2024-09-25 14:15:00,312.01,312.18,311.87,312.18,3583.0,309.4349,309.6035,309.2961,309.6035,3583.0
2024-09-25 14:20:00,312.15,312.21,312.1,312.13,1793.0,309.5737,309.6333,309.5242,309.5539,1793.0
2024-09-25 14:25:00,312.26,312.41,312.26,312.41,1696.0,309.6828,309.8316,309.6828,309.8316,1696.0
2024-09-25 14:30:00,312.43,312.43,312.28,312.28,732.0,309.8514,309.8514,309.7027,309.7027,732.0
2024-09-25 14:35:00,312.39,312.49,312.39,312.4,982.0,309.8118,309.9109,309.8118,309.8217,982.0
2024-09-25 14:40:00,312.39,312.43,312.37,312.41,1900.0,309.8118,309.8514,309.7919,309.8316,1900.0
2024-09-25 14:45:00,312.43,312.47,312.4,312.41,1046.0,309.8514,309.8911,309.8217,309.8316,1046.0
2024-09-25 14:50:00,312.42,312.49,312.42,312.46,900.0,309.8415,309.9109,309.8415,309.8812,900.0
2024-09-25 14:55:00,312.43,312.45,312.23,312.35,1648.0,309.8514,309.8713,309.6531,309.7721,1648.0
2024-09-25 15:00:00,312.34,312.46,312.32,312.45,1403.0,309.7622,309.8812,309.7423,309.8713,1403.0
2024-09-25 15:05:00,312.45,312.45,312.35,312.35,2842.0,309.8713,309.8713,309.7721,309.7721,2842.0
2024-09-25 15:10:00,312.37,312.37,312.29,312.29,600.0,309.7919,309.7919,309.7126,309.7126,600.0
2024-09-25 15:15:00,312.26,312.3,312.22,312.22,2172.0,309.6828,309.7225,309.6432,309.6432,2172.0
2024-09-25 15:20:00,312.21,312.26,312.2,312.23,5587.0,309.6333,309.6828,309.6233,309.6531,5587.0
2024-09-25 15:25:00,312.26,312.27,312.23,312.26,1788.0,309.6828,309.6928,309.6531,309.6828,1788.0
2024-09-25 15:30:00,312.23,312.23,312.1,312.19,6332.0,309.6531,309.6531,309.5242,309.6134,6332.0
2024-09-25 15:35:00,312.15,312.17,312.01,312.04,5189.0,309.5737,309.5936,309.4349,309.4647,5189.0
2024-09-25 15:40:00,312.0,312.06,311.95,312.06,7258.0,309.425,309.4845,309.3754,309.4845,7258.0
2024-09-25 15:45:00,312.06,312.19,312.04,312.16,4248.0,309.4845,309.6134,309.4647,309.5837,4248.0
2024-09-25 15:50:00,312.18,312.27,312.09,312.24,8788.0,309.6035,309.6928,309.5142,309.663,8788.0
2024-09-25 15:55:00,312.22,312.32,312.11,312.32,16511.0,309.6432,309.7423,309.5341,309.7423,16511.0
2024-09-26 09:30:00,314.75,314.8,314.28,314.28,16297.0,312.1523,312.2019,311.6862,311.6862,16297.0
2024-09-26 09:35:00,314.36,314.6,314.26,314.37,2073.0,311.7655,312.0035,311.6663,311.7754,2073.0
2024-09-26 09:40:00,314.25,314.36,314.19,314.35,4154.0,311.6564,311.7655,311.5969,311.7556,4154.0
2024-09-26 09:45:00,314.32,314.4,314.23,314.35,5768.0,311.7258,311.8052,311.6366,311.7556,5768.0
2024-09-26 09:50:00,314.28,314.34,314.21,314.25,4100.0,311.6862,311.7457,311.6167,311.6564,4100.0
2024-09-26 09:55:00,314.22,314.29,314.13,314.26,1950.0,311.6267,311.6961,311.5374,311.6663,1950.0
2024-09-26 10:00:00,314.41,314.66,314.22,314.29,3644.0,311.8151,312.063,311.6267,311.6961,3644.0
2024-09-26 10:05:00,314.03,314.03,313.84,313.94,3514.0,311.4382,311.4382,311.2498,311.349,3514.0
2024-09-26 10:10:00,314.09,314.14,314.07,314.07,1000.0,311.4977,311.5473,311.4779,311.4779,1000.0
2024-09-26 10:15:00,314.05,314.11,313.98,314.11,918.0,311.4581,311.5176,311.3886,311.5176,918.0
2024-09-26 10:20:00,313.96,313.96,313.66,313.79,3893.0,311.3688,311.3688,311.0713,311.2002,3893.0
2024-09-26 10:25:00,313.65,313.65,313.62,313.64,300.0,311.0614,311.0614,311.0316,311.0514,300.0
2024-09-26 10:30:00,313.78,313.83,313.62,313.83,2480.0,311.1903,311.2399,311.0316,311.2399,2480.0
2024-09-26 10:35:00,313.78,314.08,313.78,314.08,3291.0,311.1903,311.4878,311.1903,311.4878,3291.0
2024-09-26 10:40:00,314.03,314.03,313.78,313.78,1306.0,311.4382,311.4382,311.1903,311.1903,1306.0
2024-09-26 10:45:00,313.8,313.9,313.63,313.77,4435.0,311.2101,311.3093,311.0415,311.1804,4435.0
2024-09-26 10:50:00,313.74,313.74,313.31,313.37,4706.0,311.1506,311.1506,310.7242,310.7837,4706.0
2024-09-26 10:55:00,313.19,313.2,312.95,312.98,5744.0,310.6052,310.6151,310.3671,310.3969,5744.0
2024-09-26 11:00:00,312.84,313.14,312.8,313.14,11985.0,310.2581,310.5556,310.2184,310.5556,11985.0
2024-09-26 11:05:00,313.28,313.39,313.19,313.39,23845.0,310.6944,310.8035,310.6052,310.8035,23845.0
2024-09-26 11:10:00,313.24,313.24,313.03,313.09,14245.0,310.6547,310.6547,310.4465,310.506,14245.0
2024-09-26 11:15:00,313.15,313.2,313.02,313.02,1400.0,310.5655,310.6151,310.4366,310.4366,1400.0
2024-09-26 11:20:00,312.93,313.1,312.93,313.05,1528.0,310.3473,310.5159,310.3473,310.4663,1528.0
2024-09-26 11:25:00,312.96,313.09,312.89,313.07,3521.0,310.3771,310.506,310.3076,310.4862,3521.0
2024-09-26 11:30:00,313.06,313.06,312.9,312.94,1536.0,310.4762,310.4762,310.3176,310.3572,1536.0
2024-09-26 11:35:00,312.99,313.17,312.94,313.17,1719.0,310.4068,310.5853,310.3572,310.5853,1719.0
2024-09-26 11:40:00,313.28,313.32,313.21,313.32,800.0,310.6944,310.7341,310.625,310.7341,800.0
2024-09-26 11:45:00,313.35,313.42,313.29,313.31,3014.0,310.7638,310.8333,310.7043,310.7242,3014.0
2024-09-26 11:50:00,313.31,313.49,313.27,313.49,930.0,310.7242,310.9027,310.6845,310.9027,930.0
2024-09-26 11:55:00,313.75,313.75,313.64,313.69,3990.0,311.1605,311.1605,311.0514,311.101,3990.0
2024-09-26 12:00:00,313.66,313.66,313.26,313.26,2363.0,311.0713,311.0713,310.6746,310.6746,2363.0
2024-09-26 12:05:00,313.21,313.44,313.21,313.44,900.0,310.625,310.8531,310.625,310.8531,900.0
2024-09-26 12:10:00,313.4,313.4,313.17,313.17,719.0,310.8134,310.8134,310.5853,310.5853,719.0
2024-09-26 12:15:00,313.23,313.28,313.23,313.24,300.0,310.6448,310.6944,310.6448,310.6547,300.0
2024-09-26 12:20:00,313.2,313.25,313.02,313.08,4139.0,310.6151,310.6647,310.4366,310.4961,4139.0
2024-09-26 12:25:00,313.13,313.26,312.99,312.99,2222.0,310.5457,310.6746,310.4068,310.4068,2222.0
2024-09-26 12:30:00,313.0,313.05,312.89,313.05,11683.0,310.4167,310.4663,310.3076,310.4663,11683.0
2024-09-26 12:35:00,312.97,313.05,312.97,313.05,846.0,310.387,310.4663,310.387,310.4663,846.0
2024-09-26 12:40:00,312.9,313.01,312.86,313.01,1690.0,310.3176,310.4266,310.2779,310.4266,1690.0
2024-09-26 12:45:00,313.08,313.11,312.99,312.99,1645.0,310.4961,310.5258,310.4068,310.4068,1645.0
2024-09-26 12:50:00,312.99,312.99,312.89,312.95,1000.0,310.4068,310.4068,310.3076,310.3671,1000.0
2024-09-26 12:55:00,312.99,312.99,312.9,312.91,963.0,310.4068,310.4068,310.3176,310.3275,963.0
2024-09-26 13:00:00,312.93,313.08,312.92,313.07,1070.0,310.3473,310.4961,310.3374,310.4862,1070.0
2024-09-26 13:05:00,313.12,313.12,312.91,312.91,800.0,310.5357,310.5357,310.3275,310.3275,800.0
2024-09-26 13:10:00,312.94,313.03,312.8,312.88,2911.0,310.3572,310.4465,310.2184,310.2977,2911.0
2024-09-26 13:15:00,312.78,312.82,312.33,312.42,13139.0,310.1985,310.2382,309.7523,309.8415,13139.0
2024-09-26 13:20:00,312.49,312.66,312.49,312.63,1402.0,309.9109,310.0795,309.9109,310.0498,1402.0
2024-09-26 13:25:00,312.58,312.93,312.53,312.93,3136.0,310.0002,310.3473,309.9506,310.3473,3136.0
2024-09-26 13:30:00,312.99,313.15,312.99,313.07,1800.0,310.4068,310.5655,310.4068,310.4862,1800.0
2024-09-26 13:35:00,313.04,313.12,313.04,313.12,1000.0,310.4564,310.5357,310.4564,310.5357,1000.0
2024-09-26 13:40:00,313.13,313.22,313.13,313.22,3775.0,310.5457,310.6349,310.5457,310.6349,3775.0
2024-09-26 13:45:00,313.18,313.25,313.17,313.24,1277.0,310.5952,310.6647,310.5853,310.6547,1277.0
2024-09-26 13:50:00,313.29,313.29,313.16,313.24,1475.0,310.7043,310.7043,310.5754,310.6547,1475.0
2024-09-26 13:55:00,313.27,313.29,313.2,313.21,3094.0,310.6845,310.7043,310.6151,310.625,3094.0
2024-09-26 14:00:00,313.22,313.31,313.22,313.31,1371.0,310.6349,310.7242,310.6349,310.7242,1371.0
2024-09-26 14:05:00,313.29,313.36,313.28,313.36,3358.0,310.7043,310.7738,310.6944,310.7738,3358.0
2024-09-26 14:10:00,313.35,313.6,313.33,313.58,5614.0,310.7638,311.0118,310.744,310.9919,5614.0
2024-09-26 14:15:00,313.68,313.8,313.61,313.63,2703.0,311.0911,311.2101,311.0217,311.0415,2703.0
2024-09-26 14:20:00,313.61,313.7,313.6,313.65,3788.0,311.0217,311.111,311.0118,311.0614,3788.0
2024-09-26 14:25:00,313.67,313.67,313.62,313.67,1607.0,311.0812,311.0812,311.0316,311.0812,1607.0
2024-09-26 14:30:00,313.53,313.57,313.53,313.57,400.0,310.9424,310.982,310.9424,310.982,400.0
2024-09-26 14:35:00,313.53,313.61,313.46,313.61,3577.0,310.9424,311.0217,310.8729,311.0217,3577.0
2024-09-26 14:40:00,313.53,313.58,313.51,313.53,756.0,310.9424,310.9919,310.9225,310.9424,756.0
2024-09-26 14:45:00,313.42,313.47,313.42,313.44,1363.0,310.8333,310.8829,310.8333,310.8531,1363.0
2024-09-26 14:50:00,313.45,313.57,313.45,313.55,2475.0,310.863,310.982,310.863,310.9622,2475.0
2024-09-26 14:55:00,313.56,313.66,313.56,313.61,1929.0,310.9721,311.0713,310.9721,311.0217,1929.0
2024-09-26 15:00:00,313.55,313.59,313.47,313.58,3357.0,310.9622,311.0019,310.8829,310.9919,3357.0
2024-09-26 15:05:00,313.55,313.58,313.49,313.53,3995.0,310.9622,310.9919,310.9027,310.9424,3995.0
2024-09-26 15:10:00,313.55,313.69,313.53,313.65,4342.0,310.9622,311.101,310.9424,311.0614,4342.0
2024-09-26 15:15:00,313.64,313.64,313.56,313.62,6860.0,311.0514,311.0514,310.9721,311.0316,6860.0
2024-09-26 15:20:00,313.63,313.66,313.59,313.62,3725.0,311.0415,311.0713,311.0019,311.0316,3725.0
2024-09-26 15:25:00,313.59,313.62,313.39,313.44,6771.0,311.0019,311.0316,310.8035,310.8531,6771.0
2024-09-26 15:30:00,313.47,313.48,313.32,313.45,21181.0,310.8829,310.8928,310.7341,310.863,21181.0
2024-09-26 15:35:00,313.45,313.47,313.36,313.44,10252.0,310.863,310.8829,310.7738,310.8531,10252.0
2024-09-26 15:40:00,313.45,313.49,313.42,313.46,8103.0,310.863,310.9027,310.8333,310.8729,8103.0
2024-09-26 15:45:00,313.46,313.58,313.45,313.57,9347.0,310.8729,310.9919,310.863,310.982,9347.0
2024-09-26 15:50:00,313.58,313.59,313.39,313.55,16813.0,310.9919,311.0019,310.8035,310.9622,16813.0
2024-09-26 15:55:00,313.55,313.85,313.47,313.58,38071.0,310.9622,311.2597,310.8829,310.9919,38071.0
2024-09-27 09:30:00,314.38,314.38,314.09,314.3,13228.0,311.7853,311.7853,311.4977,311.706,13228.0
2024-09-27 09:35:00,314.18,314.24,314.08,314.24,5975.0,311.587,311.6465,311.4878,311.6465,5975.0
2024-09-27 09:40:00,314.06,314.15,313.98,313.98,6072.0,311.468,311.5572,311.3886,311.3886,6072.0
2024-09-27 09:45:00,313.94,314.02,313.87,313.94,53343.0,311.349,311.4283,311.2795,311.349,53343.0
2024-09-27 09:50:00,313.95,313.99,313.79,313.93,60456.0,311.3589,311.3986,311.2002,311.3391,60456.0
2024-09-27 09:55:00,313.92,314.03,313.89,314.03,4855.0,311.3291,311.4382,311.2994,311.4382,4855.0
2024-09-27 10:00:00,313.98,314.32,313.84,314.16,10976.0,311.3886,311.7258,311.2498,311.5672,10976.0
2024-09-27 10:05:00,314.09,314.27,314.08,314.17,8520.0,311.4977,311.6762,311.4878,311.5771,8520.0
2024-09-27 10:10:00,314.2,314.27,313.95,314.27,6776.0,311.6068,311.6762,311.3589,311.6762,6776.0
2024-09-27 10:15:00,314.23,314.26,314.13,314.13,5436.0,311.6366,311.6663,311.5374,311.5374,5436.0
2024-09-27 10:20:00,314.13,314.46,314.13,314.45,7631.0,311.5374,311.8647,311.5374,311.8548,7631.0
2024-09-27 10:25:00,314.55,314.69,314.5,314.53,26676.0,311.9539,312.0928,311.9044,311.9341,26676.0
2024-09-27 10:30:00,314.55,314.56,314.29,314.3,8670.0,311.9539,311.9639,311.6961,311.706,8670.0
2024-09-27 10:35:00,314.29,314.62,314.24,314.55,1780.0,311.6961,312.0234,311.6465,311.9539,1780.0
2024-09-27 10:40:00,314.57,314.57,314.44,314.44,847.0,311.9738,311.9738,311.8448,311.8448,847.0
2024-09-27 10:45:00,314.5,314.58,314.46,314.46,1192.0,311.9044,311.9837,311.8647,311.8647,1192.0
2024-09-27 10:50:00,314.47,314.5,314.39,314.5,1450.0,311.8746,311.9044,311.7953,311.9044,1450.0
2024-09-27 10:55:00,314.56,314.56,314.52,314.52,300.0,311.9639,311.9639,311.9242,311.9242,300.0
2024-09-27 11:00:00,314.43,314.46,314.41,314.43,530.0,311.8349,311.8647,311.8151,311.8349,530.0
2024-09-27 11:05:00,314.49,314.49,314.3,314.3,1033.0,311.8944,311.8944,311.706,311.706,1033.0
2024-09-27 11:10:00,314.27,314.37,314.22,314.31,1276.0,311.6762,311.7754,311.6267,311.7159,1276.0
2024-09-27 11:15:00,314.23,314.24,314.1,314.11,11541.0,311.6366,311.6465,311.5077,311.5176,11541.0
2024-09-27 11:20:00,314.17,314.24,314.14,314.16,16725.0,311.5771,311.6465,311.5473,311.5672,16725.0
2024-09-27 11:25:00,314.19,314.32,314.13,314.29,8006.0,311.5969,311.7258,311.5374,311.6961,8006.0
2024-09-27 11:30:00,314.25,314.25,314.06,314.12,7811.0,311.6564,311.6564,311.468,311.5275,7811.0
2024-09-27 11:35:00,314.12,314.19,314.02,314.11,3051.0,311.5275,311.5969,311.4283,311.5176,3051.0
2024-09-27 11:40:00,314.06,314.22,314.05,314.22,1935.0,311.468,311.6267,311.4581,311.6267,1935.0
2024-09-27 11:45:00,314.24,314.24,314.04,314.04,8877.0,311.6465,311.6465,311.4481,311.4481,8877.0
2024-09-27 11:50:00,314.02,314.02,313.82,313.9,5454.0,311.4283,311.4283,311.23,311.3093,5454.0
2024-09-27 11:55:00,313.93,313.95,313.89,313.89,1527.0,311.3391,311.3589,311.2994,311.2994,1527.0
2024-09-27 12:00:00,313.84,313.84,313.79,313.82,6301.0,311.2498,311.2498,311.2002,311.23,6301.0
2024-09-27 12:05:00,313.78,313.9,313.69,313.69,2421.0,311.1903,311.3093,311.101,311.101,2421.0
2024-09-27 12:10:00,313.64,313.64,313.51,313.52,6373.0,311.0514,311.0514,310.9225,310.9324,6373.0
2024-09-27 12:15:00,313.53,313.76,313.53,313.64,1337.0,310.9424,311.1705,310.9424,311.0514,1337.0
2024-09-27 12:20:00,313.62,313.66,313.57,313.62,3367.0,311.0316,311.0713,310.982,311.0316,3367.0
2024-09-27 12:25:00,313.62,313.77,313.56,313.71,2602.0,311.0316,311.1804,310.9721,311.1209,2602.0
2024-09-27 12:30:00,313.68,313.78,313.62,313.67,11996.0,311.0911,311.1903,311.0316,311.0812,11996.0
2024-09-27 12:35:00,313.66,313.76,313.66,313.74,1780.0,311.0713,311.1705,311.0713,311.1506,1780.0
2024-09-27 12:40:00,313.71,313.71,313.67,313.69,800.0,311.1209,311.1209,311.0812,311.101,800.0
2024-09-27 12:45:00,313.67,313.7,313.61,313.61,3165.0,311.0812,311.111,311.0217,311.0217,3165.0
2024-09-27 12:50:00,313.6,313.61,313.57,313.6,600.0,311.0118,311.0217,310.982,311.0118,600.0
2024-09-27 12:55:00,313.6,313.69,313.6,313.69,2290.0,311.0118,311.101,311.0118,311.101,2290.0
2024-09-27 13:00:00,313.68,313.92,313.68,313.91,5325.0,311.0911,311.3291,311.0911,311.3192,5325.0
2024-09-27 13:05:00,313.84,313.84,313.64,313.65,6035.0,311.2498,311.2498,311.0514,311.0614,6035.0
2024-09-27 13:10:00,313.43,313.52,313.43,313.52,400.0,310.8432,310.9324,310.8432,310.9324,400.0
2024-09-27 13:15:00,313.5,313.51,313.4,313.4,6400.0,310.9126,310.9225,310.8134,310.8134,6400.0
2024-09-27 13:20:00,313.41,313.45,313.41,313.45,316.0,310.8233,310.863,310.8233,310.863,316.0
2024-09-27 13:25:00,313.44,313.44,313.44,313.44,200.0,310.8531,310.8531,310.8531,310.8531,200.0
2024-09-27 13:30:00,313.42,313.43,313.34,313.39,1050.0,310.8333,310.8432,310.7539,310.8035,1050.0
2024-09-27 13:35:00,313.39,313.4,313.25,313.25,2015.0,310.8035,310.8134,310.6647,310.6647,2015.0
2024-09-27 13:40:00,313.26,313.43,313.26,313.43,875.0,310.6746,310.8432,310.6746,310.8432,875.0
2024-09-27 13:45:00,313.43,313.56,313.43,313.56,580.0,310.8432,310.9721,310.8432,310.9721,580.0
2024-09-27 13:50:00,313.66,313.67,313.63,313.63,1404.0,311.0713,311.0812,311.0415,311.0415,1404.0
2024-09-27 13:55:00,313.66,313.74,313.6,313.74,2322.0,311.0713,311.1506,311.0118,311.1506,2322.0
2024-09-27 14:00:00,313.78,313.84,313.58,313.61,1714.0,311.1903,311.2498,310.9919,311.0217,1714.0
2024-09-27 14:05:00,313.6,313.6,313.45,313.45,1474.0,311.0118,311.0118,310.863,310.863,1474.0
2024-09-27 14:10:00,313.52,313.53,313.51,313.52,690.0,310.9324,310.9424,310.9225,310.9324,690.0
2024-09-27 14:15:00,313.5,313.56,313.38,313.43,3359.0,310.9126,310.9721,310.7936,310.8432,3359.0
2024-09-27 14:20:00,313.5,313.5,313.47,313.48,342.0,310.9126,310.9126,310.8829,310.8928,342.0
2024-09-27 14:25:00,313.44,313.44,313.12,313.19,3832.0,310.8531,310.8531,310.5357,310.6052,3832.0
2024-09-27 14:30:00,312.89,312.98,312.7,312.98,1400.0,310.3076,310.3969,310.1192,310.3969,1400.0
2024-09-27 14:35:00,312.84,312.96,312.77,312.92,2617.0,310.2581,310.3771,310.1886,310.3374,2617.0
2024-09-27 14:40:00,312.9,313.16,312.89,313.11,4907.0,310.3176,310.5754,310.3076,310.5258,4907.0
2024-09-27 14:45:00,313.13,313.43,313.13,313.43,4006.0,310.5457,310.8432,310.5457,310.8432,4006.0
2024-09-27 14:50:00,313.39,313.49,313.39,313.45,1950.0,310.8035,310.9027,310.8035,310.863,1950.0
2024-09-27 14:55:00,313.48,313.71,313.47,313.64,4950.0,310.8928,311.1209,310.8829,311.0514,4950.0
2024-09-27 15:00:00,313.61,313.64,313.5,313.62,3526.0,311.0217,311.0514,310.9126,311.0316,3526.0
2024-09-27 15:05:00,313.65,313.65,313.5,313.5,2861.0,311.0614,311.0614,310.9126,310.9126,2861.0
2024-09-27 15:10:00,313.52,313.59,313.44,313.59,1495.0,310.9324,311.0019,310.8531,311.0019,1495.0
2024-09-27 15:15:00,313.6,313.65,313.59,313.59,1150.0,311.0118,311.0614,311.0019,311.0019,1150.0
2024-09-27 15:20:00,313.6,313.6,313.42,313.44,3038.0,311.0118,311.0118,310.8333,310.8531,3038.0
2024-09-27 15:25:00,313.44,313.54,313.32,313.49,5176.0,310.8531,310.9523,310.7341,310.9027,5176.0
2024-09-27 15:30:00,313.49,313.54,313.45,313.52,2398.0,310.9027,310.9523,310.863,310.9324,2398.0
2024-09-27 15:35:00,313.46,313.52,313.41,313.41,3905.0,310.8729,310.9324,310.8233,310.8233,3905.0
2024-09-27 15:40:00,313.37,313.38,313.31,313.31,2650.0,310.7837,310.7936,310.7242,310.7242,2650.0
2024-09-27 15:45:00,313.35,313.39,313.25,313.25,4895.0,310.7638,310.8035,310.6647,310.6647,4895.0
2024-09-27 15:50:00,313.24,313.55,313.23,313.48,12776.0,310.6547,310.9622,310.6448,310.8928,12776.0
2024-09-27 15:55:00,313.46,313.54,313.17,313.21,29987.0,310.8729,310.9523,310.5853,310.625,29987.0
2024-09-30 09:30:00,312.7,312.99,312.69,312.98,21962.0,310.1192,310.4068,310.1093,310.3969,21962.0
2024-09-30 09:35:00,312.96,313.21,312.93,313.0,5020.0,310.3771,310.625,310.3473,310.4167,5020.0
2024-09-30 09:40:00,313.07,313.07,312.84,312.95,11907.0,310.4862,310.4862,310.2581,310.3671,11907.0
2024-09-30 09:45:00,313.02,313.08,312.93,313.06,15207.0,310.4366,310.4961,310.3473,310.4762,15207.0
2024-09-30 09:50:00,313.06,313.1,312.9,312.9,4098.0,310.4762,310.5159,310.3176,310.3176,4098.0
2024-09-30 09:55:00,312.9,312.9,312.81,312.81,6066.0,310.3176,310.3176,310.2283,310.2283,6066.0
2024-09-30 10:00:00,312.69,312.94,312.68,312.89,11060.0,310.1093,310.3572,310.0994,310.3076,11060.0
2024-09-30 10:05:00,312.97,313.02,312.95,312.95,823.0,310.387,310.4366,310.3671,310.3671,823.0
2024-09-30 10:10:00,312.89,312.89,312.89,312.89,100.0,310.3076,310.3076,310.3076,310.3076,100.0
2024-09-30 10:15:00,312.81,312.81,312.7,312.72,802.0,310.2283,310.2283,310.1192,310.139,802.0
2024-09-30 10:20:00,312.75,312.76,312.74,312.76,455.0,310.1688,310.1787,310.1589,310.1787,455.0
2024-09-30 10:25:00,312.68,312.82,312.66,312.78,13578.0,310.0994,310.2382,310.0795,310.1985,13578.0
2024-09-30 10:30:00,312.93,313.09,312.93,313.09,582.0,310.3473,310.506,310.3473,310.506,582.0
2024-09-30 10:35:00,313.15,313.23,313.05,313.1,700.0,310.5655,310.6448,310.4663,310.5159,700.0
2024-09-30 10:40:00,313.11,313.17,313.11,313.17,406.0,310.5258,310.5853,310.5258,310.5853,406.0
2024-09-30 10:45:00,313.18,313.19,313.18,313.19,610.0,310.5952,310.6052,310.5952,310.6052,610.0
2024-09-30 10:50:00,313.15,313.15,313.14,313.14,300.0,310.5655,310.5655,310.5556,310.5556,300.0
2024-09-30 10:55:00,313.11,313.11,313.11,313.11,567.0,310.5258,310.5258,310.5258,310.5258,567.0
2024-09-30 11:00:00,313.12,313.18,313.11,313.16,400.0,310.5357,310.5952,310.5258,310.5754,400.0
2024-09-30 11:05:00,313.32,313.32,313.17,313.18,652.0,310.7341,310.7341,310.5853,310.5952,652.0
2024-09-30 11:10:00,313.08,313.2,313.08,313.2,834.0,310.4961,310.6151,310.4961,310.6151,834.0
2024-09-30 11:15:00,313.33,313.38,313.23,313.23,3543.0,310.744,310.7936,310.6448,310.6448,3543.0
2024-09-30 11:20:00,313.31,313.36,313.26,313.31,1175.0,310.7242,310.7738,310.6746,310.7242,1175.0
2024-09-30 11:25:00,313.26,313.29,313.17,313.21,2248.0,310.6746,310.7043,310.5853,310.625,2248.0
2024-09-30 11:30:00,313.29,313.38,313.16,313.16,1581.0,310.7043,310.7936,310.5754,310.5754,1581.0
2024-09-30 11:35:00,313.13,313.15,312.96,312.97,2500.0,310.5457,310.5655,310.3771,310.387,2500.0
2024-09-30 11:40:00,312.92,313.11,312.83,313.1,2091.0,310.3374,310.5258,310.2481,310.5159,2091.0
2024-09-30 11:45:00,313.07,313.22,313.04,313.22,1100.0,310.4862,310.6349,310.4564,310.6349,1100.0
2024-09-30 11:50:00,313.2,313.2,313.13,313.19,1549.0,310.6151,310.6151,310.5457,310.6052,1549.0
2024-09-30 11:55:00,313.2,313.24,313.2,313.22,1496.0,310.6151,310.6547,310.6151,310.6349,1496.0
2024-09-30 12:00:00,313.2,313.31,313.2,313.31,1364.0,310.6151,310.7242,310.6151,310.7242,1364.0
2024-09-30 12:05:00,313.31,313.55,313.3,313.41,3711.0,310.7242,310.9622,310.7143,310.8233,3711.0
2024-09-30 12:10:00,313.46,313.56,313.3,313.49,5594.0,310.8729,310.9721,310.7143,310.9027,5594.0
2024-09-30 12:15:00,313.5,313.56,313.49,313.49,2443.0,310.9126,310.9721,310.9027,310.9027,2443.0
2024-09-30 12:20:00,313.46,313.56,313.43,313.45,4166.0,310.8729,310.9721,310.8432,310.863,4166.0
2024-09-30 12:25:00,313.44,313.5,313.41,313.44,2879.0,310.8531,310.9126,310.8233,310.8531,2879.0
2024-09-30 12:30:00,313.37,313.45,313.32,313.32,2558.0,310.7837,310.863,310.7341,310.7341,2558.0
2024-09-30 12:35:00,313.33,313.46,313.33,313.37,7000.0,310.744,310.8729,310.744,310.7837,7000.0
2024-09-30 12:40:00,313.36,313.36,313.26,313.28,5579.0,310.7738,310.7738,310.6746,310.6944,5579.0
2024-09-30 12:45:00,313.27,313.36,313.26,313.28,3829.0,310.6845,310.7738,310.6746,310.6944,3829.0
2024-09-30 12:50:00,313.34,313.37,313.26,313.29,4424.0,310.7539,310.7837,310.6746,310.7043,4424.0
2024-09-30 12:55:00,313.28,313.33,313.28,313.31,4295.0,310.6944,310.744,310.6944,310.7242,4295.0
2024-09-30 13:00:00,313.27,313.28,313.13,313.16,9179.0,310.6845,310.6944,310.5457,310.5754,9179.0
2024-09-30 13:05:00,313.17,313.25,313.14,313.14,8155.0,310.5853,310.6647,310.5556,310.5556,8155.0
2024-09-30 13:10:00,313.12,313.21,312.92,312.99,21717.0,310.5357,310.625,310.3374,310.4068,21717.0
2024-09-30 13:15:00,313.01,313.19,312.95,313.18,12611.0,310.4266,310.6052,310.3671,310.5952,12611.0
2024-09-30 13:20:00,313.13,313.25,313.12,313.19,10803.0,310.5457,310.6647,310.5357,310.6052,10803.0
2024-09-30 13:25:00,313.21,313.22,313.02,313.02,5315.0,310.625,310.6349,310.4366,310.4366,5315.0
2024-09-30 13:30:00,312.99,313.07,312.99,313.06,3591.0,310.4068,310.4862,310.4068,310.4762,3591.0
2024-09-30 13:35:00,313.05,313.11,313.02,313.06,3033.0,310.4663,310.5258,310.4366,310.4762,3033.0
2024-09-30 13:40:00,313.07,313.16,313.07,313.08,8135.0,310.4862,310.5754,310.4862,310.4961,8135.0
2024-09-30 13:45:00,313.09,313.15,313.06,313.15,2904.0,310.506,310.5655,310.4762,310.5655,2904.0
2024-09-30 13:50:00,313.15,313.18,313.13,313.18,2703.0,310.5655,310.5952,310.5457,310.5952,2703.0
2024-09-30 13:55:00,313.18,313.32,313.02,313.26,7608.0,310.5952,310.7341,310.4366,310.6746,7608.0
2024-09-30 14:00:00,313.26,313.27,313.13,313.13,4912.0,310.6746,310.6845,310.5457,310.5457,4912.0
2024-09-30 14:05:00,313.17,313.18,312.88,313.06,5058.0,310.5853,310.5952,310.2977,310.4762,5058.0
2024-09-30 14:10:00,312.98,313.01,312.57,312.6,11145.0,310.3969,310.4266,309.9903,310.02,11145.0
2024-09-30 14:15:00,312.57,312.57,312.17,312.17,6013.0,309.9903,309.9903,309.5936,309.5936,6013.0
2024-09-30 14:20:00,311.9,312.03,311.33,311.38,5864.0,309.3258,309.4547,308.7605,308.8101,5864.0
2024-09-30 14:25:00,311.55,312.0,311.41,312.0,5838.0,308.9787,309.425,308.8399,309.425,5838.0
2024-09-30 14:30:00,311.93,312.28,311.64,312.23,7066.0,309.3556,309.7027,309.068,309.6531,7066.0
2024-09-30 14:35:00,312.14,312.66,312.13,312.6,5010.0,309.5638,310.0795,309.5539,310.02,5010.0
2024-09-30 14:40:00,312.6,312.8,312.56,312.68,10176.0,310.02,310.2184,309.9804,310.0994,10176.0
2024-09-30 14:45:00,312.79,312.93,312.75,312.76,4231.0,310.2085,310.3473,310.1688,310.1787,4231.0
2024-09-30 14:50:00,312.87,312.92,312.67,312.92,5069.0,310.2878,310.3374,310.0895,310.3374,5069.0
2024-09-30 14:55:00,312.94,312.94,312.65,312.65,4023.0,310.3572,310.3572,310.0696,310.0696,4023.0
2024-09-30 15:00:00,312.6,312.62,312.34,312.56,10686.0,310.02,310.0399,309.7622,309.9804,10686.0
2024-09-30 15:05:00,312.6,312.7,312.54,312.59,5466.0,310.02,310.1192,309.9605,310.0101,5466.0
2024-09-30 15:10:00,312.6,312.6,312.41,312.6,4473.0,310.02,310.02,309.8316,310.02,4473.0
2024-09-30 15:15:00,312.56,312.88,312.52,312.87,4670.0,309.9804,310.2977,309.9407,310.2878,4670.0
2024-09-30 15:20:00,312.8,312.87,312.66,312.76,11186.0,310.2184,310.2878,310.0795,310.1787,11186.0
2024-09-30 15:25:00,312.76,312.84,312.68,312.84,7899.0,310.1787,310.2581,310.0994,310.2581,7899.0
2024-09-30 15:30:00,312.83,313.0,312.77,312.87,7194.0,310.2481,310.4167,310.1886,310.2878,7194.0
2024-09-30 15:35:00,312.83,313.19,312.83,313.19,5135.0,310.2481,310.6052,310.2481,310.6052,5135.0
2024-09-30 15:40:00,313.16,313.4,313.09,313.38,8057.0,310.5754,310.8134,310.506,310.7936,8057.0
2024-09-30 15:45:00,313.45,313.86,313.43,313.65,17348.0,310.863,311.2696,310.8432,311.0614,17348.0
2024-09-30 15:50:00,313.63,314.31,313.63,314.19,57255.0,311.0415,311.7159,311.0415,311.5969,57255.0
2024-09-30 15:55:00,314.23,314.67,314.16,314.47,457288.0,311.6366,312.0729,311.5672,311.8746,457288.0
2024-10-01 09:30:00,314.2,314.2,312.92,312.92,18481.0,311.6068,311.6068,310.3374,310.3374,18481.0
2024-10-01 09:35:00,312.79,312.79,312.2,312.38,3919.0,310.2085,310.2085,309.6233,309.8018,3919.0
2024-10-01 09:40:00,312.47,312.69,312.26,312.48,7844.0,309.8911,310.1093,309.6828,309.901,7844.0
2024-10-01 09:45:00,312.36,312.36,311.78,311.89,7372.0,309.782,309.782,309.2068,309.3159,7372.0
2024-10-01 09:50:00,311.8,311.81,311.58,311.81,1952.0,309.2266,309.2366,309.0084,309.2366,1952.0
2024-10-01 09:55:00,311.77,312.07,311.53,312.07,3063.0,309.1969,309.4944,308.9589,309.4944,3063.0
2024-10-01 10:00:00,311.67,312.35,311.56,312.1,8864.0,309.0977,309.7721,308.9886,309.5242,8864.0
2024-10-01 10:05:00,311.97,311.97,311.13,311.13,2230.0,309.3952,309.3952,308.5622,308.5622,2230.0
2024-10-01 10:10:00,311.0,311.25,310.76,310.96,10928.0,308.4332,308.6812,308.1952,308.3936,10928.0
2024-10-01 10:15:00,310.75,310.82,310.67,310.67,1022.0,308.1853,308.2547,308.106,308.106,1022.0
2024-10-01 10:20:00,310.82,311.66,310.82,311.32,6834.0,308.2547,309.0878,308.2547,308.7506,6834.0
2024-10-01 10:25:00,311.28,311.28,310.6,310.73,4060.0,308.7109,308.7109,308.0365,308.1655,4060.0
2024-10-01 10:30:00,310.82,310.95,310.47,310.91,4302.0,308.2547,308.3836,307.9076,308.344,4302.0
2024-10-01 10:35:00,310.83,311.33,310.73,311.28,2966.0,308.2646,308.7605,308.1655,308.7109,2966.0
2024-10-01 10:40:00,311.24,311.55,311.24,311.35,4713.0,308.6713,308.9787,308.6713,308.7803,4713.0
2024-10-01 10:45:00,311.33,311.43,311.14,311.21,4708.0,308.7605,308.8597,308.5721,308.6415,4708.0
2024-10-01 10:50:00,311.16,311.19,310.9,310.91,3792.0,308.5919,308.6217,308.3341,308.344,3792.0
2024-10-01 10:55:00,311.03,311.2,311.03,311.2,2527.0,308.463,308.6316,308.463,308.6316,2527.0
2024-10-01 11:00:00,311.21,311.24,311.03,311.05,3752.0,308.6415,308.6713,308.463,308.4828,3752.0
2024-10-01 11:05:00,311.04,311.04,310.33,310.33,18066.0,308.4729,308.4729,307.7688,307.7688,18066.0
2024-10-01 11:10:00,310.28,310.34,310.2,310.24,2005.0,307.7192,307.7787,307.6398,307.6795,2005.0
2024-10-01 11:15:00,310.22,310.31,310.19,310.22,2244.0,307.6597,307.7489,307.6299,307.6597,2244.0
2024-10-01 11:20:00,310.54,310.6,310.45,310.53,2705.0,307.977,308.0365,307.8878,307.9671,2705.0
2024-10-01 11:25:00,310.58,311.25,310.58,311.25,4916.0,308.0167,308.6812,308.0167,308.6812,4916.0
2024-10-01 11:30:00,311.2,311.53,311.12,311.5,10805.0,308.6316,308.9589,308.5522,308.9291,10805.0
2024-10-01 11:35:00,311.47,311.68,311.44,311.68,3132.0,308.8994,309.1076,308.8696,309.1076,3132.0
2024-10-01 11:40:00,311.84,312.06,311.7,311.84,4090.0,309.2663,309.4845,309.1275,309.2663,4090.0
2024-10-01 11:45:00,311.82,311.84,311.56,311.75,12891.0,309.2465,309.2663,308.9886,309.177,12891.0
2024-10-01 11:50:00,311.72,311.87,311.72,311.77,6956.0,309.1473,309.2961,309.1473,309.1969,6956.0
2024-10-01 11:55:00,311.81,311.85,311.5,311.5,3488.0,309.2366,309.2762,308.9291,308.9291,3488.0
2024-10-01 12:00:00,311.44,311.85,311.35,311.85,6971.0,308.8696,309.2762,308.7803,309.2762,6971.0
2024-10-01 12:05:00,311.87,312.02,311.85,311.87,12613.0,309.2961,309.4448,309.2762,309.2961,12613.0
2024-10-01 12:10:00,311.89,312.15,311.62,311.71,9080.0,309.3159,309.5737,309.0481,309.1374,9080.0
2024-10-01 12:15:00,311.75,311.84,311.72,311.72,2327.0,309.177,309.2663,309.1473,309.1473,2327.0
2024-10-01 12:20:00,311.81,311.91,311.63,311.63,2500.0,309.2366,309.3357,309.058,309.058,2500.0
2024-10-01 12:25:00,311.63,311.78,311.44,311.78,1987.0,309.058,309.2068,308.8696,309.2068,1987.0
2024-10-01 12:30:00,311.69,311.79,310.99,311.59,11344.0,309.1175,309.2167,308.4233,309.0184,11344.0
2024-10-01 12:35:00,311.55,311.71,311.25,311.25,2625.0,308.9787,309.1374,308.6812,308.6812,2625.0
2024-10-01 12:40:00,311.32,311.38,310.97,311.05,4098.0,308.7506,308.8101,308.4035,308.4828,4098.0
2024-10-01 12:45:00,310.98,310.98,310.56,310.79,3989.0,308.4134,308.4134,307.9969,308.225,3989.0
2024-10-01 12:50:00,310.92,311.76,310.92,311.59,13979.0,308.3539,309.187,308.3539,309.0184,13979.0
2024-10-01 12:55:00,311.55,311.72,311.23,311.47,11059.0,308.9787,309.1473,308.6613,308.8994,11059.0
2024-10-01 13:00:00,311.49,311.51,311.03,311.03,4677.0,308.9192,308.939,308.463,308.463,4677.0
2024-10-01 13:05:00,310.97,311.0,310.81,310.9,7258.0,308.4035,308.4332,308.2448,308.3341,7258.0
2024-10-01 13:10:00,310.85,311.05,310.8,310.84,2565.0,308.2845,308.4828,308.2349,308.2746,2565.0
2024-10-01 13:15:00,310.74,310.74,310.46,310.52,6559.0,308.1754,308.1754,307.8977,307.9572,6559.0
2024-10-01 13:20:00,310.53,310.75,310.44,310.51,2140.0,307.9671,308.1853,307.8779,307.9473,2140.0
2024-10-01 13:25:00,310.48,310.53,310.36,310.44,3150.0,307.9175,307.9671,307.7985,307.8779,3150.0
2024-10-01 13:30:00,310.4,311.14,310.4,310.97,2727.0,307.8382,308.5721,307.8382,308.4035,2727.0
2024-10-01 13:35:00,311.07,311.07,310.71,310.96,2066.0,308.5027,308.5027,308.1456,308.3936,2066.0
2024-10-01 13:40:00,310.9,311.33,310.81,311.33,3010.0,308.3341,308.7605,308.2448,308.7605,3010.0
2024-10-01 13:45:00,311.36,311.47,311.24,311.25,18369.0,308.7903,308.8994,308.6713,308.6812,18369.0
2024-10-01 13:50:00,311.17,311.49,311.17,311.49,13756.0,308.6018,308.9192,308.6018,308.9192,13756.0
2024-10-01 13:55:00,311.55,311.99,311.55,311.95,3559.0,308.9787,309.4151,308.9787,309.3754,3559.0
2024-10-01 14:00:00,312.08,312.31,312.08,312.25,7673.0,309.5043,309.7324,309.5043,309.6729,7673.0
2024-10-01 14:05:00,312.26,312.39,312.2,312.24,5092.0,309.6828,309.8118,309.6233,309.663,5092.0
2024-10-01 14:10:00,312.31,312.47,312.25,312.46,4539.0,309.7324,309.8911,309.6729,309.8812,4539.0
2024-10-01 14:15:00,312.59,312.71,312.49,312.56,5893.0,310.0101,310.1291,309.9109,309.9804,5893.0
2024-10-01 14:20:00,312.56,312.67,312.45,312.52,4488.0,309.9804,310.0895,309.8713,309.9407,4488.0
2024-10-01 14:25:00,312.58,312.7,312.52,312.69,3852.0,310.0002,310.1192,309.9407,310.1093,3852.0
2024-10-01 14:30:00,312.68,312.91,312.65,312.73,6275.0,310.0994,310.3275,310.0696,310.149,6275.0
2024-10-01 14:35:00,312.68,312.71,312.51,312.56,5547.0,310.0994,310.1291,309.9308,309.9804,5547.0
2024-10-01 14:40:00,312.66,312.72,312.52,312.62,6859.0,310.0795,310.139,309.9407,310.0399,6859.0
2024-10-01 14:45:00,312.68,312.68,312.49,312.49,3839.0,310.0994,310.0994,309.9109,309.9109,3839.0
2024-10-01 14:50:00,312.58,312.7,312.43,312.44,4823.0,310.0002,310.1192,309.8514,309.8614,4823.0
2024-10-01 14:55:00,312.56,312.74,312.49,312.62,5555.0,309.9804,310.1589,309.9109,310.0399,5555.0
2024-10-01 15:00:00,312.61,312.63,312.45,312.48,3596.0,310.0299,310.0498,309.8713,309.901,3596.0
2024-10-01 15:05:00,312.44,312.63,312.4,312.59,2960.0,309.8614,310.0498,309.8217,310.0101,2960.0
2024-10-01 15:10:00,312.59,312.59,312.27,312.32,4116.0,310.0101,310.0101,309.6928,309.7423,4116.0
2024-10-01 15:15:00,312.35,312.35,312.22,312.35,3373.0,309.7721,309.7721,309.6432,309.7721,3373.0
2024-10-01 15:20:00,312.43,312.55,312.4,312.49,8108.0,309.8514,309.9704,309.8217,309.9109,8108.0
2024-10-01 15:25:00,312.52,312.65,312.51,312.55,3325.0,309.9407,310.0696,309.9308,309.9704,3325.0
2024-10-01 15:30:00,312.44,312.44,312.07,312.07,3313.0,309.8614,309.8614,309.4944,309.4944,3313.0
2024-10-01 15:35:00,311.98,312.12,311.78,312.04,3668.0,309.4051,309.544,309.2068,309.4647,3668.0
2024-10-01 15:40:00,312.05,312.18,311.97,311.97,2678.0,309.4746,309.6035,309.3952,309.3952,2678.0
2024-10-01 15:45:00,311.93,311.96,311.82,311.82,5653.0,309.3556,309.3853,309.2465,309.2465,5653.0
2024-10-01 15:50:00,311.84,311.94,311.52,311.59,10548.0,309.2663,309.3655,308.9489,309.0184,10548.0
2024-10-01 15:55:00,311.61,311.86,311.56,311.64,24265.0,309.0382,309.2861,308.9886,309.068,24265.0
2024-10-02 09:30:00,311.18,311.18,310.49,310.63,12678.0,308.6118,308.6118,307.9274,308.0663,12678.0
2024-10-02 09:35:00,310.6,310.76,310.17,310.24,6835.0,308.0365,308.1952,307.6101,307.6795,6835.0
2024-10-02 09:40:00,310.18,310.2,309.81,309.81,4908.0,307.62,307.6398,307.2531,307.2531,4908.0
2024-10-02 09:45:00,309.82,310.99,309.79,310.95,8365.0,307.263,308.4233,307.2332,308.3836,8365.0
2024-10-02 09:50:00,310.95,311.08,310.79,311.0,5382.0,308.3836,308.5126,308.225,308.4332,5382.0
2024-10-02 09:55:00,310.97,311.06,310.77,310.86,5407.0,308.4035,308.4927,308.2051,308.2944,5407.0
2024-10-02 10:00:00,310.84,311.49,310.84,311.36,4544.0,308.2746,308.9192,308.2746,308.7903,4544.0
2024-10-02 10:05:00,311.23,311.27,311.07,311.19,2534.0,308.6613,308.701,308.5027,308.6217,2534.0
2024-10-02 10:10:00,311.27,311.43,311.27,311.32,1753.0,308.701,308.8597,308.701,308.7506,1753.0
2024-10-02 10:15:00,311.23,311.54,311.22,311.54,2019.0,308.6613,308.9688,308.6514,308.9688,2019.0
2024-10-02 10:20:00,311.71,311.71,311.18,311.18,700.0,309.1374,309.1374,308.6118,308.6118,700.0
2024-10-02 10:25:00,311.15,311.54,311.12,311.54,1552.0,308.582,308.9688,308.5522,308.9688,1552.0
2024-10-02 10:30:00,311.43,311.81,311.43,311.81,1317.0,308.8597,309.2366,308.8597,309.2366,1317.0
2024-10-02 10:35:00,311.51,311.71,311.51,311.59,1110.0,308.939,309.1374,308.939,309.0184,1110.0
2024-10-02 10:40:00,311.76,311.81,311.71,311.79,1261.0,309.187,309.2366,309.1374,309.2167,1261.0
2024-10-02 10:45:00,311.77,312.18,311.77,312.18,1300.0,309.1969,309.6035,309.1969,309.6035,1300.0
2024-10-02 10:50:00,312.23,312.23,311.47,311.47,9391.0,309.6531,309.6531,308.8994,308.8994,9391.0
2024-10-02 10:55:00,311.73,311.73,311.43,311.47,1802.0,309.1572,309.1572,308.8597,308.8994,1802.0
2024-10-02 11:00:00,311.46,311.88,311.4,311.86,3023.0,308.8894,309.306,308.8299,309.2861,3023.0
2024-10-02 11:05:00,311.86,311.89,311.58,311.71,13629.0,309.2861,309.3159,309.0084,309.1374,13629.0
2024-10-02 11:10:00,311.72,311.86,311.72,311.75,2100.0,309.1473,309.2861,309.1473,309.177,2100.0
2024-10-02 11:15:00,311.82,312.26,311.8,312.24,1900.0,309.2465,309.6828,309.2266,309.663,1900.0
2024-10-02 11:20:00,312.23,312.23,311.81,311.89,8150.0,309.6531,309.6531,309.2366,309.3159,8150.0
2024-10-02 11:25:00,311.9,312.13,311.9,312.13,700.0,309.3258,309.5539,309.3258,309.5539,700.0
2024-10-02 11:30:00,312.24,312.26,312.02,312.13,1630.0,309.663,309.6828,309.4448,309.5539,1630.0
2024-10-02 11:35:00,312.21,312.21,312.15,312.16,300.0,309.6333,309.6333,309.5737,309.5837,300.0
2024-10-02 11:40:00,312.15,312.26,312.15,312.26,1544.0,309.5737,309.6828,309.5737,309.6828,1544.0
2024-10-02 11:45:00,312.24,312.25,312.14,312.25,1479.0,309.663,309.6729,309.5638,309.6729,1479.0
2024-10-02 11:50:00,312.26,312.26,311.98,312.0,5199.0,309.6828,309.6828,309.4051,309.425,5199.0
2024-10-02 11:55:00,311.97,312.16,311.97,312.13,1927.0,309.3952,309.5837,309.3952,309.5539,1927.0
2024-10-02 12:00:00,312.11,312.13,312.08,312.08,4000.0,309.5341,309.5539,309.5043,309.5043,4000.0
2024-10-02 12:05:00,312.26,312.26,312.08,312.09,2318.0,309.6828,309.6828,309.5043,309.5142,2318.0
2024-10-02 12:10:00,312.19,312.22,312.17,312.17,4777.0,309.6134,309.6432,309.5936,309.5936,4777.0
2024-10-02 12:15:00,312.17,312.17,311.86,311.87,2414.0,309.5936,309.5936,309.2861,309.2961,2414.0
2024-10-02 12:20:00,311.85,312.0,311.79,311.99,1600.0,309.2762,309.425,309.2167,309.4151,1600.0
2024-10-02 12:25:00,312.23,312.23,312.14,312.14,2361.0,309.6531,309.6531,309.5638,309.5638,2361.0
2024-10-02 12:30:00,312.09,312.09,311.81,311.87,3484.0,309.5142,309.5142,309.2366,309.2961,3484.0
2024-10-02 12:35:00,311.81,311.88,311.79,311.84,1944.0,309.2366,309.306,309.2167,309.2663,1944.0
2024-10-02 12:40:00,311.85,311.85,311.78,311.78,1541.0,309.2762,309.2762,309.2068,309.2068,1541.0
2024-10-02 12:45:00,311.63,311.76,311.63,311.69,2106.0,309.058,309.187,309.058,309.1175,2106.0
2024-10-02 12:50:00,311.59,311.65,311.59,311.62,3407.0,309.0184,309.0779,309.0184,309.0481,3407.0
2024-10-02 12:55:00,311.53,311.58,311.26,311.31,10309.0,308.9589,309.0084,308.6911,308.7407,10309.0
2024-10-02 13:00:00,311.19,311.42,311.19,311.33,800.0,308.6217,308.8498,308.6217,308.7605,800.0
2024-10-02 13:05:00,311.32,311.35,311.26,311.32,2228.0,308.7506,308.7803,308.6911,308.7506,2228.0
2024-10-02 13:10:00,311.35,311.39,311.22,311.35,3549.0,308.7803,308.82,308.6514,308.7803,3549.0
2024-10-02 13:15:00,311.29,311.4,311.29,311.37,3008.0,308.7208,308.8299,308.7208,308.8002,3008.0
2024-10-02 13:20:00,311.37,311.41,311.27,311.28,2128.0,308.8002,308.8399,308.701,308.7109,2128.0
2024-10-02 13:25:00,311.27,311.68,311.25,311.56,44860.0,308.701,309.1076,308.6812,308.9886,44860.0
2024-10-02 13:30:00,311.54,311.54,311.19,311.19,25567.0,308.9688,308.9688,308.6217,308.6217,25567.0
2024-10-02 13:35:00,311.18,311.48,311.1,311.44,2110.0,308.6118,308.9093,308.5324,308.8696,2110.0
2024-10-02 13:40:00,311.48,311.53,311.34,311.42,3100.0,308.9093,308.9589,308.7704,308.8498,3100.0
2024-10-02 13:45:00,311.41,311.76,311.4,311.76,2928.0,308.8399,309.187,308.8299,309.187,2928.0
2024-10-02 13:50:00,311.79,311.86,311.75,311.86,4374.0,309.2167,309.2861,309.177,309.2861,4374.0
2024-10-02 13:55:00,311.82,311.92,311.81,311.9,1615.0,309.2465,309.3456,309.2366,309.3258,1615.0
2024-10-02 14:00:00,311.93,312.05,311.93,311.94,13950.0,309.3556,309.4746,309.3556,309.3655,13950.0
2024-10-02 14:05:00,311.94,311.95,311.9,311.94,8365.0,309.3655,309.3754,309.3258,309.3655,8365.0
2024-10-02 14:10:00,311.95,311.97,311.89,311.91,3264.0,309.3754,309.3952,309.3159,309.3357,3264.0
2024-10-02 14:15:00,311.91,311.97,311.88,311.94,5880.0,309.3357,309.3952,309.306,309.3655,5880.0
2024-10-02 14:20:00,311.91,311.91,311.74,311.78,6262.0,309.3357,309.3357,309.1671,309.2068,6262.0
2024-10-02 14:25:00,311.74,311.79,311.24,311.53,4543.0,309.1671,309.2167,308.6713,308.9589,4543.0
2024-10-02 14:30:00,311.5,311.74,311.48,311.72,1764.0,308.9291,309.1671,308.9093,309.1473,1764.0
2024-10-02 14:35:00,311.68,311.68,311.55,311.65,6769.0,309.1076,309.1076,308.9787,309.0779,6769.0
2024-10-02 14:40:00,311.69,311.79,311.67,311.79,2369.0,309.1175,309.2167,309.0977,309.2167,2369.0
2024-10-02 14:45:00,311.78,311.84,311.75,311.84,3400.0,309.2068,309.2663,309.177,309.2663,3400.0
2024-10-02 14:50:00,311.85,311.87,311.74,311.75,5246.0,309.2762,309.2961,309.1671,309.177,5246.0
2024-10-02 14:55:00,311.73,311.82,311.73,311.8,2627.0,309.1572,309.2465,309.1572,309.2266,2627.0
2024-10-02 15:00:00,311.75,311.91,311.74,311.9,3915.0,309.177,309.3357,309.1671,309.3258,3915.0
2024-10-02 15:05:00,311.92,311.95,311.82,311.89,4788.0,309.3456,309.3754,309.2465,309.3159,4788.0
2024-10-02 15:10:00,311.94,311.97,311.91,311.95,13176.0,309.3655,309.3952,309.3357,309.3754,13176.0
2024-10-02 15:15:00,311.95,311.96,311.88,311.95,6377.0,309.3754,309.3853,309.306,309.3754,6377.0
2024-10-02 15:20:00,311.95,311.99,311.85,311.88,11920.0,309.3754,309.4151,309.2762,309.306,11920.0
2024-10-02 15:25:00,311.88,311.94,311.84,311.94,6835.0,309.306,309.3655,309.2663,309.3655,6835.0
2024-10-02 15:30:00,311.92,311.92,311.74,311.83,6969.0,309.3456,309.3456,309.1671,309.2564,6969.0
2024-10-02 15:35:00,311.8,311.91,311.8,311.83,5945.0,309.2266,309.3357,309.2266,309.2564,5945.0
2024-10-02 15:40:00,311.82,311.97,311.72,311.91,7902.0,309.2465,309.3952,309.1473,309.3357,7902.0
2024-10-02 15:45:00,311.91,312.05,311.91,312.02,10711.0,309.3357,309.4746,309.3357,309.4448,10711.0
2024-10-02 15:50:00,312.01,312.02,311.83,311.83,21807.0,309.4349,309.4448,309.2564,309.2564,21807.0
2024-10-02 15:55:00,311.84,311.97,311.72,311.76,35018.0,309.2663,309.3952,309.1473,309.187,35018.0
2024-10-03 09:30:00,310.84,311.23,310.82,311.23,12635.0,308.2746,308.6613,308.2547,308.6613,12635.0
2024-10-03 09:35:00,311.2,311.2,310.82,310.82,4142.0,308.6316,308.6316,308.2547,308.2547,4142.0
2024-10-03 09:40:00,310.84,311.09,310.7,310.9,4371.0,308.2746,308.5225,308.1357,308.3341,4371.0
2024-10-03 09:45:00,310.82,310.83,310.59,310.59,10395.0,308.2547,308.2646,308.0266,308.0266,10395.0
2024-10-03 09:50:00,310.63,310.83,310.49,310.83,1790.0,308.0663,308.2646,307.9274,308.2646,1790.0
2024-10-03 09:55:00,310.99,311.3,310.95,311.08,2556.0,308.4233,308.7308,308.3836,308.5126,2556.0
2024-10-03 10:00:00,311.15,311.86,311.13,311.86,13115.0,308.582,309.2861,308.5622,309.2861,13115.0
2024-10-03 10:05:00,311.91,312.05,311.9,312.01,3378.0,309.3357,309.4746,309.3258,309.4349,3378.0
2024-10-03 10:10:00,312.07,312.14,310.82,311.22,5768.0,309.4944,309.5638,308.2547,308.6514,5768.0
2024-10-03 10:15:00,311.38,311.92,311.38,311.61,10520.0,308.8101,309.3456,308.8101,309.0382,10520.0
2024-10-03 10:20:00,311.43,311.56,310.56,310.84,4869.0,308.8597,308.9886,307.9969,308.2746,4869.0
2024-10-03 10:25:00,310.89,310.95,310.77,310.94,3312.0,308.3241,308.3836,308.2051,308.3737,3312.0
2024-10-03 10:30:00,310.62,311.24,310.42,311.24,20277.0,308.0564,308.6713,307.858,308.6713,20277.0
2024-10-03 10:35:00,311.24,311.39,310.97,311.04,7937.0,308.6713,308.82,308.4035,308.4729,7937.0
2024-10-03 10:40:00,311.11,311.25,310.21,310.36,9095.0,308.5423,308.6812,307.6498,307.7985,9095.0
2024-10-03 10:45:00,310.5,311.25,310.45,310.86,5184.0,307.9374,308.6812,307.8878,308.2944,5184.0
2024-10-03 10:50:00,310.89,311.34,310.89,311.28,4862.0,308.3241,308.7704,308.3241,308.7109,4862.0
2024-10-03 10:55:00,311.16,311.25,310.42,310.44,7056.0,308.5919,308.6812,307.858,307.8779,7056.0
2024-10-03 11:00:00,310.48,310.48,310.23,310.32,2803.0,307.9175,307.9175,307.6696,307.7588,2803.0
2024-10-03 11:05:00,310.33,310.75,310.33,310.7,2038.0,307.7688,308.1853,307.7688,308.1357,2038.0
2024-10-03 11:10:00,310.64,310.68,310.44,310.65,1516.0,308.0762,308.1159,307.8779,308.0861,1516.0
2024-10-03 11:15:00,310.74,310.84,310.69,310.71,2153.0,308.1754,308.2746,308.1258,308.1456,2153.0
2024-10-03 11:20:00,310.77,311.14,310.77,311.11,3566.0,308.2051,308.5721,308.2051,308.5423,3566.0
2024-10-03 11:25:00,310.91,310.91,310.65,310.78,5305.0,308.344,308.344,308.0861,308.2151,5305.0
2024-10-03 11:30:00,311.18,311.3,311.18,311.23,800.0,308.6118,308.7308,308.6118,308.6613,800.0
2024-10-03 11:35:00,311.19,311.26,311.19,311.26,842.0,308.6217,308.6911,308.6217,308.6911,842.0
2024-10-03 11:40:00,311.22,311.43,311.19,311.43,2334.0,308.6514,308.8597,308.6217,308.8597,2334.0
2024-10-03 11:45:00,311.49,311.53,311.45,311.48,2398.0,308.9192,308.9589,308.8795,308.9093,2398.0
2024-10-03 11:50:00,311.47,311.71,311.47,311.53,2676.0,308.8994,309.1374,308.8994,308.9589,2676.0
2024-10-03 11:55:00,311.65,311.65,311.45,311.46,1467.0,309.0779,309.0779,308.8795,308.8894,1467.0
2024-10-03 12:00:00,311.45,311.5,311.45,311.5,1880.0,308.8795,308.9291,308.8795,308.9291,1880.0
2024-10-03 12:05:00,311.45,311.63,311.4,311.6,4011.0,308.8795,309.058,308.8299,309.0283,4011.0
2024-10-03 12:10:00,311.58,311.68,311.57,311.64,1436.0,309.0084,309.1076,308.9985,309.068,1436.0
2024-10-03 12:15:00,311.64,311.66,311.59,311.66,1267.0,309.068,309.0878,309.0184,309.0878,1267.0
2024-10-03 12:20:00,311.64,311.79,311.63,311.72,1710.0,309.068,309.2167,309.058,309.1473,1710.0
2024-10-03 12:25:00,311.74,311.8,311.65,311.66,707.0,309.1671,309.2266,309.0779,309.0878,707.0
2024-10-03 12:30:00,311.49,311.49,311.27,311.29,1550.0,308.9192,308.9192,308.701,308.7208,1550.0
2024-10-03 12:35:00,311.42,311.46,311.3,311.3,1500.0,308.8498,308.8894,308.7308,308.7308,1500.0
2024-10-03 12:40:00,311.22,311.27,310.71,310.89,12973.0,308.6514,308.701,308.1456,308.3241,12973.0
2024-10-03 12:45:00,310.84,310.84,310.35,310.41,11785.0,308.2746,308.2746,307.7886,307.8481,11785.0
2024-10-03 12:50:00,310.43,310.43,310.11,310.17,28325.0,307.8679,307.8679,307.5506,307.6101,28325.0
2024-10-03 12:55:00,310.26,310.65,310.26,310.35,5660.0,307.6993,308.0861,307.6993,307.7886,5660.0
2024-10-03 13:00:00,310.28,310.3,309.97,310.06,6515.0,307.7192,307.739,307.4117,307.501,6515.0
2024-10-03 13:05:00,310.05,310.26,309.97,310.25,2551.0,307.4911,307.6993,307.4117,307.6894,2551.0
2024-10-03 13:10:00,310.13,310.32,310.12,310.12,948.0,307.5704,307.7588,307.5605,307.5605,948.0
2024-10-03 13:15:00,310.09,310.14,310.07,310.1,3053.0,307.5307,307.5803,307.5109,307.5407,3053.0
2024-10-03 13:20:00,310.12,310.67,310.11,310.59,9169.0,307.5605,308.106,307.5506,308.0266,9169.0
2024-10-03 13:25:00,310.5,310.89,310.4,310.8,12446.0,307.9374,308.3241,307.8382,308.2349,12446.0
2024-10-03 13:30:00,310.43,310.8,310.42,310.8,1260.0,307.8679,308.2349,307.858,308.2349,1260.0
2024-10-03 13:35:00,310.79,310.83,310.54,310.54,5716.0,308.225,308.2646,307.977,307.977,5716.0
2024-10-03 13:40:00,310.5,310.53,310.32,310.53,1200.0,307.9374,307.9671,307.7588,307.9671,1200.0
2024-10-03 13:45:00,310.66,310.71,310.5,310.51,2910.0,308.096,308.1456,307.9374,307.9473,2910.0
2024-10-03 13:50:00,310.46,310.63,310.45,310.63,3579.0,307.8977,308.0663,307.8878,308.0663,3579.0
2024-10-03 13:55:00,310.69,310.69,310.61,310.67,1079.0,308.1258,308.1258,308.0465,308.106,1079.0
2024-10-03 14:00:00,310.74,310.76,310.58,310.69,6165.0,308.1754,308.1952,308.0167,308.1258,6165.0
2024-10-03 14:05:00,310.78,310.87,310.74,310.78,4173.0,308.2151,308.3043,308.1754,308.2151,4173.0
2024-10-03 14:10:00,310.73,310.84,310.71,310.77,2073.0,308.1655,308.2746,308.1456,308.2051,2073.0
2024-10-03 14:15:00,310.79,310.88,310.73,310.88,1241.0,308.225,308.3142,308.1655,308.3142,1241.0
2024-10-03 14:20:00,310.8,310.8,310.44,310.48,9278.0,308.2349,308.2349,307.8779,307.9175,9278.0
2024-10-03 14:25:00,310.74,310.84,310.71,310.71,2446.0,308.1754,308.2746,308.1456,308.1456,2446.0
2024-10-03 14:30:00,310.68,310.68,310.56,310.66,2798.0,308.1159,308.1159,307.9969,308.096,2798.0
2024-10-03 14:35:00,310.69,310.73,310.62,310.71,1684.0,308.1258,308.1655,308.0564,308.1456,1684.0
2024-10-03 14:40:00,310.76,310.79,310.72,310.75,1486.0,308.1952,308.225,308.1555,308.1853,1486.0
2024-10-03 14:45:00,310.74,310.77,310.71,310.74,4172.0,308.1754,308.2051,308.1456,308.1754,4172.0
2024-10-03 14:50:00,310.71,310.75,310.68,310.68,1445.0,308.1456,308.1853,308.1159,308.1159,1445.0
2024-10-03 14:55:00,310.71,310.81,310.59,310.6,1300.0,308.1456,308.2448,308.0266,308.0365,1300.0
2024-10-03 15:00:00,310.49,310.55,310.43,310.55,2141.0,307.9274,307.987,307.8679,307.987,2141.0
2024-10-03 15:05:00,310.52,310.52,310.28,310.32,3567.0,307.9572,307.9572,307.7192,307.7588,3567.0
2024-10-03 15:10:00,310.36,310.38,310.18,310.36,933.0,307.7985,307.8184,307.62,307.7985,933.0
2024-10-03 15:15:00,310.36,310.44,310.34,310.43,4185.0,307.7985,307.8779,307.7787,307.8679,4185.0
2024-10-03 15:20:00,310.41,310.6,310.41,310.57,2425.0,307.8481,308.0365,307.8481,308.0068,2425.0
2024-10-03 15:25:00,310.56,310.61,310.39,310.43,10234.0,307.9969,308.0465,307.8283,307.8679,10234.0
2024-10-03 15:30:00,310.44,310.63,310.43,310.62,4983.0,307.8779,308.0663,307.8679,308.0564,4983.0
2024-10-03 15:35:00,310.6,310.66,310.58,310.65,3695.0,308.0365,308.096,308.0167,308.0861,3695.0
2024-10-03 15:40:00,310.65,310.65,310.42,310.46,11282.0,308.0861,308.0861,307.858,307.8977,11282.0
2024-10-03 15:45:00,310.46,310.79,310.46,310.79,7146.0,307.8977,308.225,307.8977,308.225,7146.0
2024-10-03 15:50:00,310.78,310.94,310.59,310.72,16541.0,308.2151,308.3737,308.0266,308.1555,16541.0
2024-10-03 15:55:00,310.9,311.34,310.85,311.13,23484.0,308.3341,308.7704,308.2845,308.5622,23484.0
2024-10-04 09:30:00,313.43,313.7,313.31,313.44,10883.0,310.8432,311.111,310.7242,310.8531,10883.0
2024-10-04 09:35:00,313.58,313.85,313.14,313.54,88468.0,310.9919,311.2597,310.5556,310.9523,88468.0
2024-10-04 09:40:00,313.53,313.55,313.52,313.55,2122.0,310.9424,310.9622,310.9324,310.9622,2122.0
2024-10-04 09:45:00,313.56,313.6,313.53,313.54,6670.0,310.9721,311.0118,310.9424,310.9523,6670.0
2024-10-04 09:50:00,313.53,313.6,313.11,313.11,2523.0,310.9424,311.0118,310.5258,310.5258,2523.0
2024-10-04 09:55:00,312.99,313.14,312.45,312.56,7624.0,310.4068,310.5556,309.8713,309.9804,7624.0
2024-10-04 10:00:00,312.55,312.82,312.51,312.82,1806.0,309.9704,310.2382,309.9308,310.2382,1806.0
2024-10-04 10:05:00,312.98,312.98,311.98,311.98,5203.0,310.3969,310.3969,309.4051,309.4051,5203.0
2024-10-04 10:10:00,311.87,312.14,311.8,312.0,3319.0,309.2961,309.5638,309.2266,309.425,3319.0
2024-10-04 10:15:00,312.34,312.92,312.26,312.92,5450.0,309.7622,310.3374,309.6828,310.3374,5450.0
2024-10-04 10:20:00,312.6,312.61,312.06,312.06,5745.0,310.02,310.0299,309.4845,309.4845,5745.0
2024-10-04 10:25:00,312.19,312.19,311.68,311.75,5343.0,309.6134,309.6134,309.1076,309.177,5343.0
2024-10-04 10:30:00,311.76,311.86,311.52,311.73,18842.0,309.187,309.2861,308.9489,309.1572,18842.0
2024-10-04 10:35:00,311.74,311.86,311.53,311.54,817.0,309.1671,309.2861,308.9589,308.9688,817.0
2024-10-04 10:40:00,311.77,312.06,311.77,312.03,8958.0,309.1969,309.4845,309.1969,309.4547,8958.0
2024-10-04 10:45:00,311.87,312.03,311.78,312.03,2788.0,309.2961,309.4547,309.2068,309.4547,2788.0
2024-10-04 10:50:00,312.21,312.41,312.2,312.25,6282.0,309.6333,309.8316,309.6233,309.6729,6282.0
2024-10-04 10:55:00,312.26,312.26,312.21,312.26,1793.0,309.6828,309.6828,309.6333,309.6828,1793.0
2024-10-04 11:00:00,312.54,312.72,312.53,312.6,2106.0,309.9605,310.139,309.9506,310.02,2106.0
2024-10-04 11:05:00,312.67,312.83,312.67,312.7,1464.0,310.0895,310.2481,310.0895,310.1192,1464.0
2024-10-04 11:10:00,312.74,312.75,312.39,312.39,900.0,310.1589,310.1688,309.8118,309.8118,900.0
2024-10-04 11:15:00,312.32,312.41,312.23,312.37,645.0,309.7423,309.8316,309.6531,309.7919,645.0
2024-10-04 11:20:00,312.03,312.03,311.64,311.8,990.0,309.4547,309.4547,309.068,309.2266,990.0
2024-10-04 11:25:00,311.63,311.74,311.55,311.74,702.0,309.058,309.1671,308.9787,309.1671,702.0
2024-10-04 11:30:00,311.58,311.8,311.56,311.79,921.0,309.0084,309.2266,308.9886,309.2167,921.0
2024-10-04 11:35:00,311.78,311.91,311.78,311.85,2635.0,309.2068,309.3357,309.2068,309.2762,2635.0
2024-10-04 11:40:00,311.92,312.22,311.92,312.06,4436.0,309.3456,309.6432,309.3456,309.4845,4436.0
2024-10-04 11:45:00,312.05,312.06,312.05,312.06,525.0,309.4746,309.4845,309.4746,309.4845,525.0
2024-10-04 11:50:00,312.22,312.5,312.19,312.49,2444.0,309.6432,309.9209,309.6134,309.9109,2444.0
2024-10-04 11:55:00,312.48,312.64,312.48,312.64,3717.0,309.901,310.0597,309.901,310.0597,3717.0
2024-10-04 12:00:00,312.73,312.86,312.73,312.73,1584.0,310.149,310.2779,310.149,310.149,1584.0
2024-10-04 12:05:00,312.73,312.8,312.47,312.48,1543.0,310.149,310.2184,309.8911,309.901,1543.0
2024-10-04 12:10:00,312.37,312.51,312.37,312.39,483.0,309.7919,309.9308,309.7919,309.8118,483.0
2024-10-04 12:15:00,312.51,312.53,312.48,312.51,1331.0,309.9308,309.9506,309.901,309.9308,1331.0
2024-10-04 12:20:00,312.57,312.6,312.54,312.54,2745.0,309.9903,310.02,309.9605,309.9605,2745.0
2024-10-04 12:25:00,312.2,312.34,312.2,312.33,9320.0,309.6233,309.7622,309.6233,309.7523,9320.0
2024-10-04 12:30:00,312.35,312.47,312.23,312.46,1514.0,309.7721,309.8911,309.6531,309.8812,1514.0
2024-10-04 12:35:00,312.58,313.19,312.58,313.07,4198.0,310.0002,310.6052,310.0002,310.4862,4198.0
2024-10-04 12:40:00,313.04,313.29,312.92,313.23,2320.0,310.4564,310.7043,310.3374,310.6448,2320.0
2024-10-04 12:45:00,313.24,313.28,313.14,313.14,1150.0,310.6547,310.6944,310.5556,310.5556,1150.0
2024-10-04 12:50:00,313.08,313.08,312.93,313.01,792.0,310.4961,310.4961,310.3473,310.4266,792.0
2024-10-04 12:55:00,313.1,313.1,313.0,313.04,312.0,310.5159,310.5159,310.4167,310.4564,312.0
2024-10-04 13:00:00,313.0,313.04,312.96,312.98,634.0,310.4167,310.4564,310.3771,310.3969,634.0
2024-10-04 13:05:00,313.02,313.02,312.91,312.96,1223.0,310.4366,310.4366,310.3275,310.3771,1223.0
2024-10-04 13:10:00,312.93,313.07,312.93,313.07,900.0,310.3473,310.4862,310.3473,310.4862,900.0
2024-10-04 13:15:00,313.14,313.21,313.14,313.21,1367.0,310.5556,310.625,310.5556,310.625,1367.0
2024-10-04 13:20:00,313.26,313.32,313.19,313.19,1200.0,310.6746,310.7341,310.6052,310.6052,1200.0
2024-10-04 13:25:00,313.22,313.25,313.0,313.0,2212.0,310.6349,310.6647,310.4167,310.4167,2212.0
2024-10-04 13:30:00,313.03,313.19,312.96,312.97,1369.0,310.4465,310.6052,310.3771,310.387,1369.0
2024-10-04 13:35:00,312.94,312.94,312.22,312.7,3845.0,310.3572,310.3572,309.6432,310.1192,3845.0
2024-10-04 13:40:00,312.73,313.25,312.7,313.25,2739.0,310.149,310.6647,310.1192,310.6647,2739.0
2024-10-04 13:45:00,313.18,313.19,313.03,313.03,1242.0,310.5952,310.6052,310.4465,310.4465,1242.0
2024-10-04 13:50:00,313.01,313.01,312.71,312.71,1451.0,310.4266,310.4266,310.1291,310.1291,1451.0
2024-10-04 13:55:00,312.78,312.78,312.72,312.73,1642.0,310.1985,310.1985,310.139,310.149,1642.0
2024-10-04 14:00:00,312.55,312.67,312.53,312.57,7301.0,309.9704,310.0895,309.9506,309.9903,7301.0
2024-10-04 14:05:00,312.54,312.69,312.53,312.64,2861.0,309.9605,310.1093,309.9506,310.0597,2861.0
2024-10-04 14:10:00,312.63,312.64,312.43,312.49,3056.0,310.0498,310.0597,309.8514,309.9109,3056.0
2024-10-04 14:15:00,312.5,312.65,312.4,312.57,7493.0,309.9209,310.0696,309.8217,309.9903,7493.0
2024-10-04 14:20:00,312.67,312.81,312.67,312.78,2304.0,310.0895,310.2283,310.0895,310.1985,2304.0
2024-10-04 14:25:00,312.84,312.89,312.82,312.85,1752.0,310.2581,310.3076,310.2382,310.268,1752.0
2024-10-04 14:30:00,312.85,312.94,312.78,312.94,2179.0,310.268,310.3572,310.1985,310.3572,2179.0
2024-10-04 14:35:00,312.95,312.96,312.84,312.88,1614.0,310.3671,310.3771,310.2581,310.2977,1614.0
2024-10-04 14:40:00,312.89,312.99,312.86,312.88,1875.0,310.3076,310.4068,310.2779,310.2977,1875.0
2024-10-04 14:45:00,312.92,313.0,312.9,313.0,2354.0,310.3374,310.4167,310.3176,310.4167,2354.0
2024-10-04 14:50:00,313.08,313.28,313.08,313.11,5034.0,310.4961,310.6944,310.4961,310.5258,5034.0
2024-10-04 14:55:00,313.14,313.25,313.11,313.23,1926.0,310.5556,310.6647,310.5258,310.6448,1926.0
2024-10-04 15:00:00,313.23,313.23,313.1,313.15,3044.0,310.6448,310.6448,310.5159,310.5655,3044.0
2024-10-04 15:05:00,313.13,313.26,313.13,313.24,7156.0,310.5457,310.6746,310.5457,310.6547,7156.0
2024-10-04 15:10:00,313.24,313.31,313.19,313.25,16128.0,310.6547,310.7242,310.6052,310.6647,16128.0
2024-10-04 15:15:00,313.23,313.28,313.15,313.28,7532.0,310.6448,310.6944,310.5655,310.6944,7532.0
2024-10-04 15:20:00,313.27,313.57,313.25,313.54,8851.0,310.6845,310.982,310.6647,310.9523,8851.0
2024-10-04 15:25:00,313.55,313.64,313.42,313.58,5207.0,310.9622,311.0514,310.8333,310.9919,5207.0
2024-10-04 15:30:00,313.55,313.85,313.51,313.85,6224.0,310.9622,311.2597,310.9225,311.2597,6224.0
2024-10-04 15:35:00,313.86,313.86,313.71,313.8,4945.0,311.2696,311.2696,311.1209,311.2101,4945.0
2024-10-04 15:40:00,313.88,313.96,313.86,313.95,17087.0,311.2895,311.3688,311.2696,311.3589,17087.0
2024-10-04 15:45:00,313.88,313.89,313.67,313.85,6147.0,311.2895,311.2994,311.0812,311.2597,6147.0
2024-10-04 15:50:00,313.89,314.03,313.76,314.0,9373.0,311.2994,311.4382,311.1705,311.4085,9373.0
2024-10-04 15:55:00,314.0,314.28,313.97,314.14,25987.0,311.4085,311.6862,311.3787,311.5473,25987.0
2024-10-07 09:30:00,313.24,313.31,312.92,312.97,16540.0,310.6547,310.7242,310.3374,310.387,16540.0
2024-10-07 09:35:00,313.23,313.25,313.09,313.13,1600.0,310.6448,310.6647,310.506,310.5457,1600.0
2024-10-07 09:40:00,313.1,313.18,312.87,312.87,3133.0,310.5159,310.5952,310.2878,310.2878,3133.0
2024-10-07 09:45:00,313.0,313.18,312.78,313.01,2997.0,310.4167,310.5952,310.1985,310.4266,2997.0
2024-10-07 09:50:00,313.0,313.02,312.71,312.75,7806.0,310.4167,310.4366,310.1291,310.1688,7806.0
2024-10-07 09:55:00,312.84,313.02,312.77,312.89,1257.0,310.2581,310.4366,310.1886,310.3076,1257.0
2024-10-07 10:00:00,313.09,313.09,312.96,313.02,12098.0,310.506,310.506,310.3771,310.4366,12098.0
2024-10-07 10:05:00,313.11,313.12,312.97,312.97,1258.0,310.5258,310.5357,310.387,310.387,1258.0
2024-10-07 10:10:00,312.96,313.24,312.96,313.23,1897.0,310.3771,310.6547,310.3771,310.6448,1897.0
2024-10-07 10:15:00,313.19,313.4,313.19,313.39,1420.0,310.6052,310.8134,310.6052,310.8035,1420.0
2024-10-07 10:20:00,313.35,313.35,313.34,313.34,279.0,310.7638,310.7638,310.7539,310.7539,279.0
2024-10-07 10:25:00,313.23,313.23,313.14,313.14,200.0,310.6448,310.6448,310.5556,310.5556,200.0
2024-10-07 10:30:00,313.17,313.17,313.06,313.13,300.0,310.5853,310.5853,310.4762,310.5457,300.0
2024-10-07 10:35:00,313.18,313.22,313.02,313.05,3084.0,310.5952,310.6349,310.4366,310.4663,3084.0
2024-10-07 10:40:00,313.05,313.05,312.97,312.97,680.0,310.4663,310.4663,310.387,310.387,680.0
2024-10-07 10:45:00,312.95,313.01,312.89,313.01,562.0,310.3671,310.4266,310.3076,310.4266,562.0
2024-10-07 10:50:00,313.03,313.17,313.03,313.08,9337.0,310.4465,310.5853,310.4465,310.4961,9337.0
2024-10-07 10:55:00,313.15,313.15,313.15,313.15,100.0,310.5655,310.5655,310.5655,310.5655,100.0
2024-10-07 11:00:00,312.83,312.9,312.81,312.81,600.0,310.2481,310.3176,310.2283,310.2283,600.0
2024-10-07 11:05:00,312.91,312.91,312.71,312.91,750.0,310.3275,310.3275,310.1291,310.3275,750.0
2024-10-07 11:10:00,313.02,313.16,312.97,313.14,7927.0,310.4366,310.5754,310.387,310.5556,7927.0
2024-10-07 11:15:00,313.11,313.23,313.1,313.23,737.0,310.5258,310.6448,310.5159,310.6448,737.0
2024-10-07 11:20:00,313.24,313.28,313.18,313.24,2365.0,310.6547,310.6944,310.5952,310.6547,2365.0
2024-10-07 11:25:00,313.28,313.29,313.2,313.21,5519.0,310.6944,310.7043,310.6151,310.625,5519.0
2024-10-07 11:30:00,313.28,313.32,313.13,313.21,4485.0,310.6944,310.7341,310.5457,310.625,4485.0
2024-10-07 11:35:00,313.25,313.25,313.08,313.09,1142.0,310.6647,310.6647,310.4961,310.506,1142.0
2024-10-07 11:40:00,313.14,313.27,313.02,313.02,5090.0,310.5556,310.6845,310.4366,310.4366,5090.0
2024-10-07 11:45:00,313.0,313.08,313.0,313.03,1000.0,310.4167,310.4961,310.4167,310.4465,1000.0
2024-10-07 11:50:00,312.97,313.08,312.94,312.97,4024.0,310.387,310.4961,310.3572,310.387,4024.0
2024-10-07 11:55:00,313.02,313.03,312.9,312.97,1030.0,310.4366,310.4465,310.3176,310.387,1030.0
2024-10-07 12:00:00,312.82,312.82,312.81,312.82,111.0,310.2382,310.2382,310.2283,310.2382,111.0
2024-10-07 12:05:00,312.77,312.77,312.65,312.65,591.0,310.1886,310.1886,310.0696,310.0696,591.0
2024-10-07 12:10:00,312.67,312.76,312.42,312.76,5696.0,310.0895,310.1787,309.8415,310.1787,5696.0
2024-10-07 12:15:00,312.77,312.96,312.76,312.93,2226.0,310.1886,310.3771,310.1787,310.3473,2226.0
2024-10-07 12:20:00,312.88,312.98,312.88,312.94,800.0,310.2977,310.3969,310.2977,310.3572,800.0
2024-10-07 12:25:00,312.93,312.94,312.88,312.9,2081.0,310.3473,310.3572,310.2977,310.3176,2081.0
2024-10-07 12:30:00,312.67,312.8,312.67,312.79,700.0,310.0895,310.2184,310.0895,310.2085,700.0
2024-10-07 12:35:00,312.81,312.84,312.81,312.84,337.0,310.2283,310.2581,310.2283,310.2581,337.0
2024-10-07 12:40:00,312.73,312.73,312.61,312.61,821.0,310.149,310.149,310.0299,310.0299,821.0
2024-10-07 12:45:00,312.62,312.7,312.56,312.69,5611.0,310.0399,310.1192,309.9804,310.1093,5611.0
2024-10-07 12:50:00,312.69,312.73,312.68,312.7,2041.0,310.1093,310.149,310.0994,310.1192,2041.0
2024-10-07 12:55:00,312.67,312.74,312.67,312.73,780.0,310.0895,310.1589,310.0895,310.149,780.0
2024-10-07 13:00:00,312.74,312.84,312.74,312.82,3603.0,310.1589,310.2581,310.1589,310.2382,3603.0
2024-10-07 13:05:00,312.84,312.85,312.71,312.74,1300.0,310.2581,310.268,310.1291,310.1589,1300.0
2024-10-07 13:10:00,312.86,312.88,312.83,312.88,1203.0,310.2779,310.2977,310.2481,310.2977,1203.0
2024-10-07 13:15:00,312.83,312.88,312.83,312.84,2630.0,310.2481,310.2977,310.2481,310.2581,2630.0
2024-10-07 13:20:00,312.85,312.85,312.64,312.67,5718.0,310.268,310.268,310.0597,310.0895,5718.0
2024-10-07 13:25:00,312.7,312.8,312.6,312.6,1940.0,310.1192,310.2184,310.02,310.02,1940.0
2024-10-07 13:30:00,312.58,312.58,312.48,312.56,2987.0,310.0002,310.0002,309.901,309.9804,2987.0
2024-10-07 13:35:00,312.58,312.64,312.53,312.58,1934.0,310.0002,310.0597,309.9506,310.0002,1934.0
2024-10-07 13:40:00,312.55,312.55,312.49,312.5,1787.0,309.9704,309.9704,309.9109,309.9209,1787.0
2024-10-07 13:45:00,312.48,312.54,312.45,312.46,1989.0,309.901,309.9605,309.8713,309.8812,1989.0
2024-10-07 13:50:00,312.31,312.54,312.31,312.5,4818.0,309.7324,309.9605,309.7324,309.9209,4818.0
2024-10-07 13:55:00,312.49,312.58,312.4,312.56,4027.0,309.9109,310.0002,309.8217,309.9804,4027.0
2024-10-07 14:00:00,312.58,312.58,312.1,312.1,9994.0,310.0002,310.0002,309.5242,309.5242,9994.0
2024-10-07 14:05:00,312.19,312.19,312.13,312.16,2542.0,309.6134,309.6134,309.5539,309.5837,2542.0
2024-10-07 14:10:00,312.12,312.33,312.12,312.27,2122.0,309.544,309.7523,309.544,309.6928,2122.0
2024-10-07 14:15:00,312.28,312.3,312.15,312.15,1595.0,309.7027,309.7225,309.5737,309.5737,1595.0
2024-10-07 14:20:00,312.16,312.19,312.16,312.17,1056.0,309.5837,309.6134,309.5837,309.5936,1056.0
2024-10-07 14:25:00,312.16,312.21,312.1,312.12,3782.0,309.5837,309.6333,309.5242,309.544,3782.0
2024-10-07 14:30:00,312.05,312.05,311.23,311.62,10846.0,309.4746,309.4746,308.6613,309.0481,10846.0
2024-10-07 14:35:00,311.56,311.66,311.44,311.56,3577.0,308.9886,309.0878,308.8696,308.9886,3577.0
2024-10-07 14:40:00,311.62,311.77,311.48,311.48,2025.0,309.0481,309.1969,308.9093,308.9093,2025.0
2024-10-07 14:45:00,311.4,311.4,310.58,310.7,6754.0,308.8299,308.8299,308.0167,308.1357,6754.0
2024-10-07 14:50:00,310.75,310.99,310.75,310.75,10121.0,308.1853,308.4233,308.1853,308.1853,10121.0
2024-10-07 14:55:00,310.93,310.94,310.55,310.63,2950.0,308.3638,308.3737,307.987,308.0663,2950.0
2024-10-07 15:00:00,310.64,310.88,310.59,310.87,3829.0,308.0762,308.3142,308.0266,308.3043,3829.0
2024-10-07 15:05:00,310.81,311.26,310.81,311.23,8164.0,308.2448,308.6911,308.2448,308.6613,8164.0
2024-10-07 15:10:00,311.16,311.19,311.1,311.13,2466.0,308.5919,308.6217,308.5324,308.5622,2466.0
2024-10-07 15:15:00,311.18,311.28,311.18,311.28,2447.0,308.6118,308.7109,308.6118,308.7109,2447.0
2024-10-07 15:20:00,311.22,311.41,311.22,311.34,10062.0,308.6514,308.8399,308.6514,308.7704,10062.0
2024-10-07 15:25:00,311.34,311.39,311.21,311.22,12774.0,308.7704,308.82,308.6415,308.6514,12774.0
2024-10-07 15:30:00,311.25,311.28,310.9,310.97,7669.0,308.6812,308.7109,308.3341,308.4035,7669.0
2024-10-07 15:35:00,310.76,311.04,310.72,310.99,5767.0,308.1952,308.4729,308.1555,308.4233,5767.0
2024-10-07 15:40:00,310.95,310.95,310.69,310.89,8059.0,308.3836,308.3836,308.1258,308.3241,8059.0
2024-10-07 15:45:00,310.95,311.01,310.76,310.97,6046.0,308.3836,308.4432,308.1952,308.4035,6046.0
2024-10-07 15:50:00,311.07,311.68,311.07,311.49,30553.0,308.5027,309.1076,308.5027,308.9192,30553.0
2024-10-07 15:55:00,311.42,311.49,310.93,311.21,24420.0,308.8498,308.9192,308.3638,308.6415,24420.0
2024-10-08 09:30:00,312.31,312.53,312.28,312.28,13328.0,309.7324,309.9506,309.7027,309.7027,13328.0
2024-10-08 09:35:00,312.15,312.15,312.11,312.11,1509.0,309.5737,309.5737,309.5341,309.5341,1509.0
2024-10-08 09:40:00,312.32,312.37,312.06,312.06,1290.0,309.7423,309.7919,309.4845,309.4845,1290.0
2024-10-08 09:45:00,312.15,312.29,312.15,312.29,1358.0,309.5737,309.7126,309.5737,309.7126,1358.0
2024-10-08 09:50:00,312.31,312.33,312.31,312.32,572.0,309.7324,309.7523,309.7324,309.7423,572.0
2024-10-08 09:55:00,312.71,312.77,312.62,312.67,1407.0,310.1291,310.1886,310.0399,310.0895,1407.0
2024-10-08 10:00:00,312.88,313.02,312.88,312.99,764.0,310.2977,310.4366,310.2977,310.4068,764.0
2024-10-08 10:05:00,313.01,313.01,312.85,312.85,1140.0,310.4266,310.4266,310.268,310.268,1140.0
2024-10-08 10:10:00,312.86,312.88,312.64,312.8,1845.0,310.2779,310.2977,310.0597,310.2184,1845.0
2024-10-08 10:15:00,312.53,312.65,312.53,312.61,1156.0,309.9506,310.0696,309.9506,310.0299,1156.0
2024-10-08 10:20:00,312.7,312.71,312.59,312.6,3692.0,310.1192,310.1291,310.0101,310.02,3692.0
2024-10-08 10:25:00,312.6,312.6,312.6,312.6,0.0,310.02,310.02,310.02,310.02,0.0
2024-10-08 10:30:00,312.88,312.89,312.88,312.89,700.0,310.2977,310.3076,310.2977,310.3076,700.0
2024-10-08 10:35:00,312.8,312.88,312.8,312.88,203.0,310.2184,310.2977,310.2184,310.2977,203.0
2024-10-08 10:40:00,312.93,313.5,312.91,313.24,13927.0,310.3473,310.9126,310.3275,310.6547,13927.0
2024-10-08 10:45:00,313.3,313.62,313.27,313.56,1815.0,310.7143,311.0316,310.6845,310.9721,1815.0
2024-10-08 10:50:00,313.31,313.35,313.3,313.35,1030.0,310.7242,310.7638,310.7143,310.7638,1030.0
2024-10-08 10:55:00,313.39,313.39,313.25,313.25,551.0,310.8035,310.8035,310.6647,310.6647,551.0
2024-10-08 11:00:00,313.39,313.39,313.36,313.36,1163.0,310.8035,310.8035,310.7738,310.7738,1163.0
2024-10-08 11:05:00,313.35,313.37,313.33,313.34,557.0,310.7638,310.7837,310.744,310.7539,557.0
2024-10-08 11:10:00,313.18,313.18,313.18,313.18,200.0,310.5952,310.5952,310.5952,310.5952,200.0
2024-10-08 11:15:00,313.07,313.07,313.07,313.07,100.0,310.4862,310.4862,310.4862,310.4862,100.0
2024-10-08 11:20:00,313.22,313.36,313.12,313.14,8745.0,310.6349,310.7738,310.5357,310.5556,8745.0
2024-10-08 11:25:00,313.22,313.28,313.22,313.28,350.0,310.6349,310.6944,310.6349,310.6944,350.0
2024-10-08 11:30:00,313.43,313.45,313.37,313.37,1354.0,310.8432,310.863,310.7837,310.7837,1354.0
2024-10-08 11:35:00,313.37,313.37,313.37,313.37,0.0,310.7837,310.7837,310.7837,310.7837,0.0
2024-10-08 11:40:00,313.37,313.4,313.37,313.39,834.0,310.7837,310.8134,310.7837,310.8035,834.0
2024-10-08 11:45:00,313.38,313.38,313.38,313.38,298.0,310.7936,310.7936,310.7936,310.7936,298.0
2024-10-08 11:50:00,313.4,313.53,313.4,313.53,200.0,310.8134,310.9424,310.8134,310.9424,200.0
2024-10-08 11:55:00,313.56,313.56,313.41,313.51,2422.0,310.9721,310.9721,310.8233,310.9225,2422.0
2024-10-08 12:00:00,313.48,313.58,313.32,313.41,5714.0,310.8928,310.9919,310.7341,310.8233,5714.0
2024-10-08 12:05:00,313.32,313.35,313.2,313.22,3363.0,310.7341,310.7638,310.6151,310.6349,3363.0
2024-10-08 12:10:00,313.22,313.22,313.22,313.22,0.0,310.6349,310.6349,310.6349,310.6349,0.0
2024-10-08 12:15:00,313.24,313.24,313.24,313.24,131.0,310.6547,310.6547,310.6547,310.6547,131.0
2024-10-08 12:20:00,313.36,313.36,313.3,313.3,360.0,310.7738,310.7738,310.7143,310.7143,360.0
2024-10-08 12:25:00,313.36,313.44,313.36,313.42,366.0,310.7738,310.8531,310.7738,310.8333,366.0
2024-10-08 12:30:00,313.44,313.44,313.42,313.42,306.0,310.8531,310.8531,310.8333,310.8333,306.0
2024-10-08 12:35:00,313.48,313.55,313.47,313.48,934.0,310.8928,310.9622,310.8829,310.8928,934.0
2024-10-08 12:40:00,313.51,313.51,313.48,313.48,697.0,310.9225,310.9225,310.8928,310.8928,697.0
2024-10-08 12:45:00,313.51,313.54,313.25,313.25,7434.0,310.9225,310.9523,310.6647,310.6647,7434.0
2024-10-08 12:50:00,313.27,313.42,313.26,313.42,1975.0,310.6845,310.8333,310.6746,310.8333,1975.0
2024-10-08 12:55:00,313.34,313.39,313.33,313.39,350.0,310.7539,310.8035,310.744,310.8035,350.0
2024-10-08 13:00:00,313.41,313.41,313.27,313.27,526.0,310.8233,310.8233,310.6845,310.6845,526.0
2024-10-08 13:05:00,312.97,313.08,312.64,312.74,6461.0,310.387,310.4961,310.0597,310.1589,6461.0
2024-10-08 13:10:00,312.77,313.02,312.76,313.01,1657.0,310.1886,310.4366,310.1787,310.4266,1657.0
2024-10-08 13:15:00,312.92,312.94,312.83,312.87,6911.0,310.3374,310.3572,310.2481,310.2878,6911.0
2024-10-08 13:20:00,312.97,312.97,312.92,312.92,3840.0,310.387,310.387,310.3374,310.3374,3840.0
2024-10-08 13:25:00,313.03,313.04,313.03,313.03,600.0,310.4465,310.4564,310.4465,310.4465,600.0
2024-10-08 13:30:00,313.01,313.04,312.99,313.04,650.0,310.4266,310.4564,310.4068,310.4564,650.0
2024-10-08 13:35:00,313.05,313.05,313.05,313.05,250.0,310.4663,310.4663,310.4663,310.4663,250.0
2024-10-08 13:40:00,313.06,313.11,313.06,313.11,1242.0,310.4762,310.5258,310.4762,310.5258,1242.0
2024-10-08 13:45:00,313.11,313.11,313.03,313.03,350.0,310.5258,310.5258,310.4465,310.4465,350.0
2024-10-08 13:50:00,313.09,313.16,313.07,313.16,792.0,310.506,310.5754,310.4862,310.5754,792.0
2024-10-08 13:55:00,313.12,313.29,313.12,313.28,1759.0,310.5357,310.7043,310.5357,310.6944,1759.0
2024-10-08 14:00:00,313.28,313.39,313.28,313.34,828.0,310.6944,310.8035,310.6944,310.7539,828.0
2024-10-08 14:05:00,313.35,313.38,313.3,313.3,1505.0,310.7638,310.7936,310.7143,310.7143,1505.0
2024-10-08 14:10:00,313.36,313.4,313.35,313.4,1200.0,310.7738,310.8134,310.7638,310.8134,1200.0
2024-10-08 14:15:00,313.38,313.4,313.37,313.38,1101.0,310.7936,310.8134,310.7837,310.7936,1101.0
2024-10-08 14:20:00,313.35,313.35,313.28,313.34,2261.0,310.7638,310.7638,310.6944,310.7539,2261.0
2024-10-08 14:25:00,313.35,313.38,313.34,313.38,1210.0,310.7638,310.7936,310.7539,310.7936,1210.0
2024-10-08 14:30:00,313.4,313.4,313.3,313.38,2307.0,310.8134,310.8134,310.7143,310.7936,2307.0
2024-10-08 14:35:00,313.43,313.65,313.43,313.65,1400.0,310.8432,311.0614,310.8432,311.0614,1400.0
2024-10-08 14:40:00,313.68,313.69,313.58,313.62,659.0,311.0911,311.101,310.9919,311.0316,659.0
2024-10-08 14:45:00,313.62,313.62,313.62,313.62,0.0,311.0316,311.0316,311.0316,311.0316,0.0
2024-10-08 14:50:00,313.65,313.78,313.65,313.78,1388.0,311.0614,311.1903,311.0614,311.1903,1388.0
2024-10-08 14:55:00,313.75,313.82,313.75,313.82,1100.0,311.1605,311.23,311.1605,311.23,1100.0
2024-10-08 15:00:00,313.74,313.79,313.64,313.69,12759.0,311.1506,311.2002,311.0514,311.101,12759.0
2024-10-08 15:05:00,313.67,313.67,313.59,313.66,800.0,311.0812,311.0812,311.0019,311.0713,800.0
2024-10-08 15:10:00,313.68,313.71,313.65,313.68,1650.0,311.0911,311.1209,311.0614,311.0911,1650.0
2024-10-08 15:15:00,313.68,313.86,313.68,313.85,965.0,311.0911,311.2696,311.0911,311.2597,965.0
2024-10-08 15:20:00,313.85,313.85,313.73,313.82,6347.0,311.2597,311.2597,311.1407,311.23,6347.0
2024-10-08 15:25:00,313.81,313.88,313.8,313.86,746.0,311.22,311.2895,311.2101,311.2696,746.0
2024-10-08 15:30:00,313.78,314.13,313.78,314.08,2429.0,311.1903,311.5374,311.1903,311.4878,2429.0
2024-10-08 15:35:00,314.06,314.23,314.05,314.23,1995.0,311.468,311.6366,311.4581,311.6366,1995.0
2024-10-08 15:40:00,314.21,314.21,314.07,314.12,2634.0,311.6167,311.6167,311.4779,311.5275,2634.0
2024-10-08 15:45:00,314.12,314.17,314.06,314.12,3061.0,311.5275,311.5771,311.468,311.5275,3061.0
2024-10-08 15:50:00,314.12,314.29,314.09,314.22,7659.0,311.5275,311.6961,311.4977,311.6267,7659.0
2024-10-08 15:55:00,314.14,314.2,313.88,313.94,15573.0,311.5473,311.6068,311.2895,311.349,15573.0
2024-10-09 09:30:00,314.06,314.11,313.74,313.74,10303.0,311.468,311.5176,311.1506,311.1506,10303.0
2024-10-09 09:35:00,313.78,313.78,313.76,313.76,500.0,311.1903,311.1903,311.1705,311.1705,500.0
2024-10-09 09:40:00,314.09,314.29,314.0,314.0,3118.0,311.4977,311.6961,311.4085,311.4085,3118.0
2024-10-09 09:45:00,314.13,314.24,314.1,314.2,835.0,311.5374,311.6465,311.5077,311.6068,835.0
2024-10-09 09:50:00,314.21,314.23,314.1,314.23,3840.0,311.6167,311.6366,311.5077,311.6366,3840.0
2024-10-09 09:55:00,314.16,314.26,314.16,314.24,1420.0,311.5672,311.6663,311.5672,311.6465,1420.0
2024-10-09 10:00:00,314.35,314.35,314.3,314.3,2161.0,311.7556,311.7556,311.706,311.706,2161.0
2024-10-09 10:05:00,314.31,314.47,314.31,314.31,2000.0,311.7159,311.8746,311.7159,311.7159,2000.0
2024-10-09 10:10:00,314.42,314.51,314.42,314.48,1402.0,311.825,311.9143,311.825,311.8845,1402.0
2024-10-09 10:15:00,314.36,314.36,314.36,314.36,200.0,311.7655,311.7655,311.7655,311.7655,200.0
2024-10-09 10:20:00,314.34,314.34,314.34,314.34,400.0,311.7457,311.7457,311.7457,311.7457,400.0
2024-10-09 10:25:00,314.6,314.65,314.51,314.51,1000.0,312.0035,312.0531,311.9143,311.9143,1000.0
2024-10-09 10:30:00,314.52,314.52,314.5,314.5,316.0,311.9242,311.9242,311.9044,311.9044,316.0
2024-10-09 10:35:00,314.52,314.53,314.45,314.45,4181.0,311.9242,311.9341,311.8548,311.8548,4181.0
2024-10-09 10:40:00,314.65,314.65,314.54,314.55,468.0,312.0531,312.0531,311.944,311.9539,468.0
2024-10-09 10:45:00,314.66,314.67,314.65,314.65,204.0,312.063,312.0729,312.0531,312.0531,204.0
2024-10-09 10:50:00,314.7,314.79,314.7,314.71,3197.0,312.1027,312.192,312.1027,312.1126,3197.0
2024-10-09 10:55:00,314.74,314.98,314.74,314.95,950.0,312.1424,312.3804,312.1424,312.3506,950.0
2024-10-09 11:00:00,315.16,315.17,315.11,315.11,1404.0,312.5589,312.5688,312.5093,312.5093,1404.0
2024-10-09 11:05:00,315.11,315.11,315.11,315.11,0.0,312.5093,312.5093,312.5093,312.5093,0.0
2024-10-09 11:10:00,315.27,315.27,315.27,315.27,100.0,312.668,312.668,312.668,312.668,100.0
2024-10-09 11:15:00,315.27,315.27,315.27,315.27,0.0,312.668,312.668,312.668,312.668,0.0
2024-10-09 11:20:00,315.38,315.5,315.38,315.49,939.0,312.7771,312.8961,312.7771,312.8862,939.0
2024-10-09 11:25:00,315.5,315.51,315.44,315.48,667.0,312.8961,312.906,312.8366,312.8763,667.0
2024-10-09 11:30:00,315.58,315.65,315.53,315.65,712.0,312.9754,313.0449,312.9258,313.0449,712.0
2024-10-09 11:35:00,315.7,315.74,315.7,315.73,5903.0,313.0944,313.1341,313.0944,313.1242,5903.0
2024-10-09 11:40:00,315.78,315.92,315.78,315.9,1292.0,313.1738,313.3126,313.1738,313.2928,1292.0
2024-10-09 11:45:00,315.88,316.04,315.87,316.0,619.0,313.273,313.4316,313.263,313.392,619.0
2024-10-09 11:50:00,316.04,316.15,316.04,316.11,1411.0,313.4316,313.5407,313.4316,313.5011,1411.0
2024-10-09 11:55:00,316.14,316.15,316.07,316.07,5742.0,313.5308,313.5407,313.4614,313.4614,5742.0
2024-10-09 12:00:00,315.91,315.91,315.91,315.91,300.0,313.3027,313.3027,313.3027,313.3027,300.0
2024-10-09 12:05:00,315.84,315.89,315.84,315.89,1469.0,313.2333,313.2829,313.2333,313.2829,1469.0
2024-10-09 12:10:00,315.92,315.92,315.9,315.9,224.0,313.3126,313.3126,313.2928,313.2928,224.0
2024-10-09 12:15:00,315.79,315.83,315.65,315.65,1784.0,313.1837,313.2234,313.0449,313.0449,1784.0
2024-10-09 12:20:00,315.6,315.73,315.6,315.73,500.0,312.9953,313.1242,312.9953,313.1242,500.0
2024-10-09 12:25:00,315.78,315.78,315.78,315.78,100.0,313.1738,313.1738,313.1738,313.1738,100.0
2024-10-09 12:30:00,315.67,315.67,315.67,315.67,487.0,313.0647,313.0647,313.0647,313.0647,487.0
2024-10-09 12:35:00,315.71,315.73,315.71,315.73,500.0,313.1044,313.1242,313.1044,313.1242,500.0
2024-10-09 12:40:00,315.78,315.78,315.78,315.78,300.0,313.1738,313.1738,313.1738,313.1738,300.0
2024-10-09 12:45:00,315.84,315.84,315.84,315.84,200.0,313.2333,313.2333,313.2333,313.2333,200.0
2024-10-09 12:50:00,315.84,315.84,315.84,315.84,0.0,313.2333,313.2333,313.2333,313.2333,0.0
2024-10-09 12:55:00,315.49,315.49,315.48,315.49,733.0,312.8862,312.8862,312.8763,312.8862,733.0
2024-10-09 13:00:00,315.5,315.55,315.44,315.44,1776.0,312.8961,312.9457,312.8366,312.8366,1776.0
2024-10-09 13:05:00,315.44,315.45,315.44,315.45,300.0,312.8366,312.8465,312.8366,312.8465,300.0
2024-10-09 13:10:00,315.67,315.68,315.66,315.68,363.0,313.0647,313.0746,313.0548,313.0746,363.0
2024-10-09 13:15:00,315.71,315.81,315.71,315.79,2758.0,313.1044,313.2035,313.1044,313.1837,2758.0
2024-10-09 13:20:00,315.83,315.91,315.8,315.9,1264.0,313.2234,313.3027,313.1936,313.2928,1264.0
2024-10-09 13:25:00,315.83,315.83,315.83,315.83,100.0,313.2234,313.2234,313.2234,313.2234,100.0
2024-10-09 13:30:00,315.76,315.91,315.76,315.83,3214.0,313.154,313.3027,313.154,313.2234,3214.0
2024-10-09 13:35:00,315.79,315.8,315.79,315.8,499.0,313.1837,313.1936,313.1837,313.1936,499.0
2024-10-09 13:40:00,315.84,315.84,315.73,315.74,1162.0,313.2333,313.2333,313.1242,313.1341,1162.0
2024-10-09 13:45:00,315.74,315.75,315.72,315.72,930.0,313.1341,313.144,313.1143,313.1143,930.0
2024-10-09 13:50:00,315.63,315.64,315.09,315.09,5998.0,313.025,313.0349,312.4895,312.4895,5998.0
2024-10-09 13:55:00,315.43,315.56,315.4,315.45,1136.0,312.8267,312.9556,312.7969,312.8465,1136.0
2024-10-09 14:00:00,315.46,315.58,315.45,315.58,986.0,312.8564,312.9754,312.8465,312.9754,986.0
2024-10-09 14:05:00,315.62,315.62,315.62,315.62,199.0,313.0151,313.0151,313.0151,313.0151,199.0
2024-10-09 14:10:00,315.57,315.57,315.49,315.51,460.0,312.9655,312.9655,312.8862,312.906,460.0
2024-10-09 14:15:00,315.38,315.38,315.38,315.38,158.0,312.7771,312.7771,312.7771,312.7771,158.0
2024-10-09 14:20:00,315.39,315.41,315.31,315.41,2438.0,312.787,312.8068,312.7077,312.8068,2438.0
2024-10-09 14:25:00,315.43,315.8,315.43,315.8,2812.0,312.8267,313.1936,312.8267,313.1936,2812.0
2024-10-09 14:30:00,315.67,315.77,315.55,315.55,2078.0,313.0647,313.1639,312.9457,312.9457,2078.0
2024-10-09 14:35:00,315.57,315.62,315.57,315.61,1637.0,312.9655,313.0151,312.9655,313.0052,1637.0
2024-10-09 14:40:00,315.62,315.64,315.62,315.62,509.0,313.0151,313.0349,313.0151,313.0151,509.0
2024-10-09 14:45:00,315.71,315.79,315.7,315.74,3547.0,313.1044,313.1837,313.0944,313.1341,3547.0
2024-10-09 14:50:00,315.72,315.72,315.62,315.62,1751.0,313.1143,313.1143,313.0151,313.0151,1751.0
2024-10-09 14:55:00,315.62,315.67,315.6,315.66,1499.0,313.0151,313.0647,312.9953,313.0548,1499.0
2024-10-09 15:00:00,315.58,315.62,315.53,315.62,2482.0,312.9754,313.0151,312.9258,313.0151,2482.0
2024-10-09 15:05:00,315.62,315.67,315.41,315.55,14670.0,313.0151,313.0647,312.8068,312.9457,14670.0
2024-10-09 15:10:00,315.54,315.58,315.51,315.54,1300.0,312.9358,312.9754,312.906,312.9358,1300.0
2024-10-09 15:15:00,315.59,315.74,315.59,315.74,1258.0,312.9854,313.1341,312.9854,313.1341,1258.0
2024-10-09 15:20:00,315.79,315.93,315.79,315.86,2778.0,313.1837,313.3225,313.1837,313.2531,2778.0
2024-10-09 15:25:00,315.92,315.96,315.91,315.94,1800.0,313.3126,313.3523,313.3027,313.3325,1800.0
2024-10-09 15:30:00,315.93,316.29,315.91,316.24,6577.0,313.3225,313.6796,313.3027,313.63,6577.0
2024-10-09 15:35:00,316.21,316.29,316.16,316.16,2350.0,313.6002,313.6796,313.5506,313.5506,2350.0
2024-10-09 15:40:00,316.14,316.14,316.04,316.04,3726.0,313.5308,313.5308,313.4316,313.4316,3726.0
2024-10-09 15:45:00,316.05,316.15,316.02,316.14,3912.0,313.4416,313.5407,313.4118,313.5308,3912.0
2024-10-09 15:50:00,316.17,316.47,316.17,316.43,7657.0,313.5606,313.8581,313.5606,313.8184,7657.0
2024-10-09 15:55:00,316.46,316.46,316.2,316.21,42639.0,313.8482,313.8482,313.5903,313.6002,42639.0
2024-10-10 09:30:00,315.19,315.47,315.19,315.38,7769.0,312.5887,312.8663,312.5887,312.7771,7769.0
2024-10-10 09:35:00,315.28,315.28,315.11,315.17,6330.0,312.6779,312.6779,312.5093,312.5688,6330.0
2024-10-10 09:40:00,315.12,315.2,315.12,315.14,2144.0,312.5192,312.5986,312.5192,312.5391,2144.0
2024-10-10 09:45:00,315.11,315.16,314.78,314.79,4203.0,312.5093,312.5589,312.182,312.192,4203.0
2024-10-10 09:50:00,314.78,315.37,314.76,315.29,5306.0,312.182,312.7672,312.1622,312.6878,5306.0
2024-10-10 09:55:00,315.39,315.66,315.39,315.43,7589.0,312.787,313.0548,312.787,312.8267,7589.0
2024-10-10 10:00:00,315.23,315.5,315.23,315.47,560.0,312.6283,312.8961,312.6283,312.8663,560.0
2024-10-10 10:05:00,315.61,315.61,315.61,315.61,187.0,313.0052,313.0052,313.0052,313.0052,187.0
2024-10-10 10:10:00,315.79,315.94,315.79,315.82,1089.0,313.1837,313.3325,313.1837,313.2135,1089.0
2024-10-10 10:15:00,315.7,315.73,315.66,315.67,1613.0,313.0944,313.1242,313.0548,313.0647,1613.0
2024-10-10 10:20:00,315.49,315.6,315.48,315.6,450.0,312.8862,312.9953,312.8763,312.9953,450.0
2024-10-10 10:25:00,315.48,315.56,315.48,315.56,247.0,312.8763,312.9556,312.8763,312.9556,247.0
2024-10-10 10:30:00,315.63,315.63,315.4,315.43,1917.0,313.025,313.025,312.7969,312.8267,1917.0
2024-10-10 10:35:00,315.48,315.48,315.47,315.48,389.0,312.8763,312.8763,312.8663,312.8763,389.0
2024-10-10 10:40:00,315.48,315.48,315.48,315.48,0.0,312.8763,312.8763,312.8763,312.8763,0.0
2024-10-10 10:45:00,315.48,315.48,315.48,315.48,0.0,312.8763,312.8763,312.8763,312.8763,0.0
2024-10-10 10:50:00,315.5,315.51,315.23,315.24,4042.0,312.8961,312.906,312.6283,312.6382,4042.0
2024-10-10 10:55:00,315.24,315.24,315.24,315.24,0.0,312.6382,312.6382,312.6382,312.6382,0.0
2024-10-10 11:00:00,315.19,315.24,315.1,315.1,520.0,312.5887,312.6382,312.4994,312.4994,520.0
2024-10-10 11:05:00,315.1,315.1,315.1,315.1,0.0,312.4994,312.4994,312.4994,312.4994,0.0
2024-10-10 11:10:00,315.58,315.79,315.58,315.79,896.0,312.9754,313.1837,312.9754,313.1837,896.0
2024-10-10 11:15:00,315.71,315.79,315.71,315.79,256.0,313.1044,313.1837,313.1044,313.1837,256.0
2024-10-10 11:20:00,315.76,315.76,315.68,315.69,742.0,313.154,313.154,313.0746,313.0845,742.0
2024-10-10 11:25:00,315.72,315.72,315.72,315.72,597.0,313.1143,313.1143,313.1143,313.1143,597.0
2024-10-10 11:30:00,315.74,315.74,315.74,315.74,316.0,313.1341,313.1341,313.1341,313.1341,316.0
2024-10-10 11:35:00,315.74,315.74,315.74,315.74,0.0,313.1341,313.1341,313.1341,313.1341,0.0
2024-10-10 11:40:00,315.8,315.84,315.8,315.83,219.0,313.1936,313.2333,313.1936,313.2234,219.0
2024-10-10 11:45:00,315.83,315.83,315.83,315.83,0.0,313.2234,313.2234,313.2234,313.2234,0.0
2024-10-10 11:50:00,315.84,315.87,315.83,315.86,648.0,313.2333,313.263,313.2234,313.2531,648.0
2024-10-10 11:55:00,315.98,316.08,315.96,316.08,698.0,313.3721,313.4713,313.3523,313.4713,698.0
2024-10-10 12:00:00,316.17,316.18,316.08,316.08,2934.0,313.5606,313.5705,313.4713,313.4713,2934.0
2024-10-10 12:05:00,316.19,316.26,316.17,316.19,1327.0,313.5804,313.6498,313.5606,313.5804,1327.0
2024-10-10 12:10:00,316.3,316.39,316.29,316.31,2057.0,313.6895,313.7788,313.6796,313.6994,2057.0
2024-10-10 12:15:00,316.36,316.44,316.34,316.43,4299.0,313.749,313.8283,313.7292,313.8184,4299.0
2024-10-10 12:20:00,316.41,316.41,316.37,316.37,700.0,313.7986,313.7986,313.7589,313.7589,700.0
2024-10-10 12:25:00,316.35,316.35,316.13,316.26,3014.0,313.7391,313.7391,313.5209,313.6498,3014.0
2024-10-10 12:30:00,316.17,316.17,316.02,316.13,1195.0,313.5606,313.5606,313.4118,313.5209,1195.0
2024-10-10 12:35:00,316.1,316.2,316.1,316.19,1100.0,313.4911,313.5903,313.4911,313.5804,1100.0
2024-10-10 12:40:00,316.18,316.18,315.61,315.77,13015.0,313.5705,313.5705,313.0052,313.1639,13015.0
2024-10-10 12:45:00,315.7,315.84,315.51,315.68,1954.0,313.0944,313.2333,312.906,313.0746,1954.0
2024-10-10 12:50:00,315.72,315.78,315.65,315.75,916.0,313.1143,313.1738,313.0449,313.144,916.0
2024-10-10 12:55:00,315.79,315.79,315.67,315.73,3336.0,313.1837,313.1837,313.0647,313.1242,3336.0
2024-10-10 13:00:00,315.72,315.76,315.67,315.72,2512.0,313.1143,313.154,313.0647,313.1143,2512.0
2024-10-10 13:05:00,315.64,315.64,315.3,315.31,5315.0,313.0349,313.0349,312.6977,312.7077,5315.0
2024-10-10 13:10:00,315.44,315.44,315.38,315.38,300.0,312.8366,312.8366,312.7771,312.7771,300.0
2024-10-10 13:15:00,315.41,315.57,315.38,315.55,2015.0,312.8068,312.9655,312.7771,312.9457,2015.0
2024-10-10 13:20:00,315.6,315.91,315.6,315.88,1499.0,312.9953,313.3027,312.9953,313.273,1499.0
2024-10-10 13:25:00,315.87,315.87,315.78,315.79,700.0,313.263,313.263,313.1738,313.1837,700.0
2024-10-10 13:30:00,315.91,315.92,315.87,315.91,400.0,313.3027,313.3126,313.263,313.3027,400.0
2024-10-10 13:35:00,315.88,315.96,315.84,315.86,1314.0,313.273,313.3523,313.2333,313.2531,1314.0
2024-10-10 13:40:00,315.79,315.88,315.72,315.72,23410.0,313.1837,313.273,313.1143,313.1143,23410.0
2024-10-10 13:45:00,315.81,315.81,315.52,315.52,1554.0,313.2035,313.2035,312.9159,312.9159,1554.0
2024-10-10 13:50:00,315.45,315.45,314.95,315.31,4143.0,312.8465,312.8465,312.3506,312.7077,4143.0
2024-10-10 13:55:00,315.43,315.73,315.4,315.73,1300.0,312.8267,313.1242,312.7969,313.1242,1300.0
2024-10-10 14:00:00,315.69,315.69,315.38,315.41,4049.0,313.0845,313.0845,312.7771,312.8068,4049.0
2024-10-10 14:05:00,315.34,315.47,315.34,315.4,2147.0,312.7374,312.8663,312.7374,312.7969,2147.0
2024-10-10 14:10:00,315.49,315.49,315.39,315.39,800.0,312.8862,312.8862,312.787,312.787,800.0
2024-10-10 14:15:00,315.35,315.35,315.27,315.27,900.0,312.7473,312.7473,312.668,312.668,900.0
2024-10-10 14:20:00,315.21,315.37,315.2,315.31,1901.0,312.6085,312.7672,312.5986,312.7077,1901.0
2024-10-10 14:25:00,315.32,315.32,315.25,315.25,869.0,312.7176,312.7176,312.6482,312.6482,869.0
2024-10-10 14:30:00,315.25,315.28,315.13,315.28,2504.0,312.6482,312.6779,312.5292,312.6779,2504.0
2024-10-10 14:35:00,315.28,315.28,315.15,315.19,2841.0,312.6779,312.6779,312.549,312.5887,2841.0
2024-10-10 14:40:00,315.22,315.22,314.79,315.01,1901.0,312.6184,312.6184,312.192,312.4101,1901.0
2024-10-10 14:45:00,315.08,315.25,315.08,315.19,700.0,312.4796,312.6482,312.4796,312.5887,700.0
2024-10-10 14:50:00,315.12,315.12,315.09,315.12,1000.0,312.5192,312.5192,312.4895,312.5192,1000.0
2024-10-10 14:55:00,315.19,315.29,315.19,315.21,1400.0,312.5887,312.6878,312.5887,312.6085,1400.0
2024-10-10 15:00:00,315.22,315.26,315.04,315.04,8654.0,312.6184,312.6581,312.4399,312.4399,8654.0
2024-10-10 15:05:00,315.07,315.12,314.98,315.05,10808.0,312.4696,312.5192,312.3804,312.4498,10808.0
2024-10-10 15:10:00,315.06,315.12,315.01,315.09,9039.0,312.4597,312.5192,312.4101,312.4895,9039.0
2024-10-10 15:15:00,315.08,315.2,315.01,315.18,12097.0,312.4796,312.5986,312.4101,312.5787,12097.0
2024-10-10 15:20:00,315.19,315.3,315.16,315.18,23523.0,312.5887,312.6977,312.5589,312.5787,23523.0
2024-10-10 15:25:00,315.19,315.26,315.17,315.23,10751.0,312.5887,312.6581,312.5688,312.6283,10751.0
2024-10-10 15:30:00,315.21,315.33,315.2,315.27,13236.0,312.6085,312.7275,312.5986,312.668,13236.0
2024-10-10 15:35:00,315.28,315.32,315.18,315.31,13314.0,312.6779,312.7176,312.5787,312.7077,13314.0
2024-10-10 15:40:00,315.32,315.35,315.24,315.35,11688.0,312.7176,312.7473,312.6382,312.7473,11688.0
2024-10-10 15:45:00,315.35,315.5,315.32,315.49,14926.0,312.7473,312.8961,312.7176,312.8862,14926.0
2024-10-10 15:50:00,315.45,315.84,315.45,315.76,41972.0,312.8465,313.2333,312.8465,313.154,41972.0
2024-10-10 15:55:00,315.74,315.8,315.57,315.71,78598.0,313.1341,313.1936,312.9655,313.1044,78598.0
2024-10-11 09:30:00,315.57,316.24,315.57,316.24,7791.0,312.9655,313.63,312.9655,313.63,7791.0
2024-10-11 09:35:00,316.19,316.19,316.03,316.14,4257.0,313.5804,313.5804,313.4217,313.5308,4257.0
2024-10-11 09:40:00,316.11,316.27,316.11,316.27,300.0,313.5011,313.6597,313.5011,313.6597,300.0
2024-10-11 09:45:00,316.19,316.36,316.19,316.2,1198.0,313.5804,313.749,313.5804,313.5903,1198.0
2024-10-11 09:50:00,316.31,316.43,316.31,316.35,1131.0,313.6994,313.8184,313.6994,313.7391,1131.0
2024-10-11 09:55:00,316.56,316.57,316.5,316.52,2234.0,313.9473,313.9573,313.8878,313.9077,2234.0
2024-10-11 10:00:00,316.47,316.69,316.34,316.56,8287.0,313.8581,314.0763,313.7292,313.9473,8287.0
2024-10-11 10:05:00,316.54,317.2,316.54,317.2,8817.0,313.9275,314.5821,313.9275,314.5821,8817.0
2024-10-11 10:10:00,317.28,317.48,317.28,317.32,4868.0,314.6614,314.8598,314.6614,314.7011,4868.0
2024-10-11 10:15:00,317.48,317.69,317.48,317.62,1615.0,314.8598,315.068,314.8598,314.9986,1615.0
2024-10-11 10:20:00,317.66,317.66,317.51,317.63,1163.0,315.0383,315.0383,314.8895,315.0085,1163.0
2024-10-11 10:25:00,317.62,317.95,317.6,317.9,5683.0,314.9986,315.3259,314.9788,315.2763,5683.0
2024-10-11 10:30:00,317.9,317.9,317.74,317.83,850.0,315.2763,315.2763,315.1176,315.2069,850.0
2024-10-11 10:35:00,317.92,317.92,317.69,317.72,6215.0,315.2961,315.2961,315.068,315.0978,6215.0
2024-10-11 10:40:00,317.87,317.87,317.68,317.68,607.0,315.2465,315.2465,315.0581,315.0581,607.0
2024-10-11 10:45:00,317.59,317.64,317.42,317.42,1314.0,314.9688,315.0184,314.8003,314.8003,1314.0
2024-10-11 10:50:00,317.37,317.43,317.36,317.43,600.0,314.7507,314.8102,314.7407,314.8102,600.0
2024-10-11 10:55:00,317.51,317.65,317.51,317.63,1059.0,314.8895,315.0284,314.8895,315.0085,1059.0
2024-10-11 11:00:00,317.52,317.59,317.52,317.59,500.0,314.8994,314.9688,314.8994,314.9688,500.0
2024-10-11 11:05:00,317.61,317.88,317.61,317.84,1000.0,314.9887,315.2565,314.9887,315.2168,1000.0
2024-10-11 11:10:00,317.76,317.76,317.76,317.76,100.0,315.1374,315.1374,315.1374,315.1374,100.0
2024-10-11 11:15:00,317.76,317.77,317.59,317.6,1012.0,315.1374,315.1474,314.9688,314.9788,1012.0
2024-10-11 11:20:00,317.56,317.63,317.54,317.63,946.0,314.9391,315.0085,314.9193,315.0085,946.0
2024-10-11 11:25:00,317.58,317.61,317.56,317.61,400.0,314.9589,314.9887,314.9391,314.9887,400.0
2024-10-11 11:30:00,317.59,317.78,317.59,317.78,2629.0,314.9688,315.1573,314.9688,315.1573,2629.0
2024-10-11 11:35:00,317.77,317.8,317.71,317.8,80165.0,315.1474,315.1771,315.0879,315.1771,80165.0
2024-10-11 11:40:00,317.8,317.84,317.76,317.83,51200.0,315.1771,315.2168,315.1374,315.2069,51200.0
2024-10-11 11:45:00,317.79,317.82,317.63,317.73,7237.0,315.1672,315.1969,315.0085,315.1077,7237.0
2024-10-11 11:50:00,317.72,317.77,317.71,317.77,4183.0,315.0978,315.1474,315.0879,315.1474,4183.0
2024-10-11 11:55:00,317.77,317.87,317.76,317.85,1656.0,315.1474,315.2465,315.1374,315.2267,1656.0
2024-10-11 12:00:00,317.82,317.83,317.76,317.78,17290.0,315.1969,315.2069,315.1374,315.1573,17290.0
2024-10-11 12:05:00,317.83,317.86,317.64,317.65,1200.0,315.2069,315.2366,315.0184,315.0284,1200.0
2024-10-11 12:10:00,317.56,317.57,317.52,317.55,2345.0,314.9391,314.949,314.8994,314.9292,2345.0
2024-10-11 12:15:00,317.56,317.56,317.5,317.5,1437.0,314.9391,314.9391,314.8796,314.8796,1437.0
2024-10-11 12:20:00,317.4,317.4,317.4,317.4,100.0,314.7804,314.7804,314.7804,314.7804,100.0
2024-10-11 12:25:00,317.34,317.34,317.25,317.25,747.0,314.7209,314.7209,314.6317,314.6317,747.0
2024-10-11 12:30:00,317.32,317.44,317.32,317.41,400.0,314.7011,314.8201,314.7011,314.7903,400.0
2024-10-11 12:35:00,317.38,317.39,317.26,317.33,8803.0,314.7606,314.7705,314.6416,314.711,8803.0
2024-10-11 12:40:00,317.28,317.29,317.22,317.22,905.0,314.6614,314.6713,314.6019,314.6019,905.0
2024-10-11 12:45:00,317.21,317.21,317.07,317.08,912.0,314.592,314.592,314.4531,314.4631,912.0
2024-10-11 12:50:00,317.2,317.29,317.08,317.08,763.0,314.5821,314.6713,314.4631,314.4631,763.0
2024-10-11 12:55:00,317.06,317.39,317.06,317.39,900.0,314.4432,314.7705,314.4432,314.7705,900.0
2024-10-11 13:00:00,317.43,317.45,317.43,317.45,435.0,314.8102,314.83,314.8102,314.83,435.0
2024-10-11 13:05:00,317.34,317.34,317.23,317.3,1619.0,314.7209,314.7209,314.6118,314.6812,1619.0
2024-10-11 13:10:00,317.33,317.33,317.23,317.23,400.0,314.711,314.711,314.6118,314.6118,400.0
2024-10-11 13:15:00,317.27,317.27,317.15,317.19,1048.0,314.6515,314.6515,314.5325,314.5721,1048.0
2024-10-11 13:20:00,317.29,317.3,317.29,317.3,200.0,314.6713,314.6812,314.6713,314.6812,200.0
2024-10-11 13:25:00,317.36,317.42,317.36,317.42,500.0,314.7407,314.8003,314.7407,314.8003,500.0
2024-10-11 13:30:00,317.43,317.49,317.41,317.41,3247.0,314.8102,314.8697,314.7903,314.7903,3247.0
2024-10-11 13:35:00,317.34,317.42,317.32,317.42,1571.0,314.7209,314.8003,314.7011,314.8003,1571.0
2024-10-11 13:40:00,317.52,317.59,317.48,317.58,1900.0,314.8994,314.9688,314.8598,314.9589,1900.0
2024-10-11 13:45:00,317.6,317.63,317.6,317.63,400.0,314.9788,315.0085,314.9788,315.0085,400.0
2024-10-11 13:50:00,317.65,317.68,317.64,317.65,844.0,315.0284,315.0581,315.0184,315.0284,844.0
2024-10-11 13:55:00,317.63,317.63,317.53,317.57,5737.0,315.0085,315.0085,314.9093,314.949,5737.0
2024-10-11 14:00:00,317.54,317.64,317.5,317.64,2785.0,314.9193,315.0184,314.8796,315.0184,2785.0
2024-10-11 14:05:00,317.64,317.71,317.63,317.69,3491.0,315.0184,315.0879,315.0085,315.068,3491.0
2024-10-11 14:10:00,317.72,317.8,317.71,317.79,3110.0,315.0978,315.1771,315.0879,315.1672,3110.0
2024-10-11 14:15:00,317.83,317.94,317.81,317.94,3467.0,315.2069,315.316,315.187,315.316,3467.0
2024-10-11 14:20:00,317.82,317.85,317.82,317.85,444.0,315.1969,315.2267,315.1969,315.2267,444.0
2024-10-11 14:25:00,317.78,317.8,317.78,317.8,510.0,315.1573,315.1771,315.1573,315.1771,510.0
2024-10-11 14:30:00,317.75,317.8,317.74,317.74,832.0,315.1275,315.1771,315.1176,315.1176,832.0
2024-10-11 14:35:00,317.75,317.76,317.41,317.57,2872.0,315.1275,315.1374,314.7903,314.949,2872.0
2024-10-11 14:40:00,317.69,317.69,317.69,317.69,100.0,315.068,315.068,315.068,315.068,100.0
2024-10-11 14:45:00,317.67,317.78,317.67,317.78,2307.0,315.0482,315.1573,315.0482,315.1573,2307.0
2024-10-11 14:50:00,317.73,317.73,317.69,317.72,500.0,315.1077,315.1077,315.068,315.0978,500.0
2024-10-11 14:55:00,317.74,317.87,317.74,317.86,1797.0,315.1176,315.2465,315.1176,315.2366,1797.0
2024-10-11 15:00:00,317.83,317.9,317.79,317.86,3342.0,315.2069,315.2763,315.1672,315.2366,3342.0
2024-10-11 15:05:00,317.87,318.14,317.87,318.03,2210.0,315.2465,315.5143,315.2465,315.4052,2210.0
2024-10-11 15:10:00,317.98,318.16,317.98,318.08,703.0,315.3556,315.5341,315.3556,315.4548,703.0
2024-10-11 15:15:00,318.17,318.19,318.07,318.08,1464.0,315.5441,315.5639,315.4449,315.4548,1464.0
2024-10-11 15:20:00,318.09,318.09,318.03,318.08,2761.0,315.4647,315.4647,315.4052,315.4548,2761.0
2024-10-11 15:25:00,318.09,318.12,318.03,318.06,1738.0,315.4647,315.4945,315.4052,315.435,1738.0
2024-10-11 15:30:00,317.99,318.14,317.95,318.09,3564.0,315.3655,315.5143,315.3259,315.4647,3564.0
2024-10-11 15:35:00,318.01,318.04,318.01,318.02,1278.0,315.3854,315.4151,315.3854,315.3953,1278.0
2024-10-11 15:40:00,318.01,318.01,317.94,317.95,3117.0,315.3854,315.3854,315.316,315.3259,3117.0
2024-10-11 15:45:00,317.97,318.05,317.88,317.97,3697.0,315.3457,315.4251,315.2565,315.3457,3697.0
2024-10-11 15:50:00,318.06,318.06,317.93,317.97,7532.0,315.435,315.435,315.306,315.3457,7532.0
2024-10-11 15:55:00,317.96,317.96,317.79,317.84,23730.0,315.3358,315.3358,315.1672,315.2168,23730.0
2024-10-14 09:30:00,318.58,318.88,318.5,318.88,16195.0,315.9507,316.2482,315.8713,316.2482,16195.0
2024-10-14 09:35:00,318.96,319.04,318.89,319.03,1845.0,316.3275,316.4069,316.2581,316.397,1845.0
2024-10-14 09:40:00,318.96,319.1,318.87,319.1,5870.0,316.3275,316.4664,316.2383,316.4664,5870.0
2024-10-14 09:45:00,319.12,319.53,319.12,319.52,3799.0,316.4862,316.8928,316.4862,316.8829,3799.0
2024-10-14 09:50:00,319.62,319.62,319.41,319.41,9964.0,316.9821,316.9821,316.7738,316.7738,9964.0
2024-10-14 09:55:00,319.44,319.59,319.44,319.56,602.0,316.8036,316.9523,316.8036,316.9226,602.0
2024-10-14 10:00:00,319.79,319.79,319.7,319.7,9075.0,317.1507,317.1507,317.0614,317.0614,9075.0
2024-10-14 10:05:00,319.61,319.61,319.43,319.43,897.0,316.9722,316.9722,316.7937,316.7937,897.0
2024-10-14 10:10:00,319.55,319.59,319.51,319.51,3572.0,316.9127,316.9523,316.873,316.873,3572.0
2024-10-14 10:15:00,319.42,319.49,319.34,319.49,1142.0,316.7837,316.8532,316.7044,316.8532,1142.0
2024-10-14 10:20:00,319.43,319.72,319.42,319.72,1619.0,316.7937,317.0813,316.7837,317.0813,1619.0
2024-10-14 10:25:00,319.69,319.85,319.69,319.8,1347.0,317.0515,317.2102,317.0515,317.1606,1347.0
2024-10-14 10:30:00,319.8,319.8,319.8,319.8,200.0,317.1606,317.1606,317.1606,317.1606,200.0
2024-10-14 10:35:00,319.85,319.94,319.84,319.88,1256.0,317.2102,317.2995,317.2003,317.2399,1256.0
2024-10-14 10:40:00,319.94,319.94,319.89,319.89,299.0,317.2995,317.2995,317.2499,317.2499,299.0
2024-10-14 10:45:00,319.89,319.89,319.89,319.89,0.0,317.2499,317.2499,317.2499,317.2499,0.0
2024-10-14 10:50:00,319.71,319.72,319.58,319.72,2600.0,317.0714,317.0813,316.9424,317.0813,2600.0
2024-10-14 10:55:00,319.79,319.79,319.46,319.46,500.0,317.1507,317.1507,316.8234,316.8234,500.0
2024-10-14 11:00:00,319.42,319.42,319.22,319.37,3548.0,316.7837,316.7837,316.5854,316.7342,3548.0
2024-10-14 11:05:00,319.44,319.57,319.43,319.57,798.0,316.8036,316.9325,316.7937,316.9325,798.0
2024-10-14 11:10:00,319.58,319.7,319.57,319.7,1112.0,316.9424,317.0614,316.9325,317.0614,1112.0
2024-10-14 11:15:00,319.78,319.78,319.78,319.78,100.0,317.1408,317.1408,317.1408,317.1408,100.0
2024-10-14 11:20:00,319.77,319.79,319.77,319.79,200.0,317.1309,317.1507,317.1309,317.1507,200.0
2024-10-14 11:25:00,319.55,319.55,319.47,319.52,1100.0,316.9127,316.9127,316.8333,316.8829,1100.0
2024-10-14 11:30:00,319.6,319.6,319.6,319.6,100.0,316.9623,316.9623,316.9623,316.9623,100.0
2024-10-14 11:35:00,319.58,319.64,319.58,319.64,630.0,316.9424,317.0019,316.9424,317.0019,630.0
2024-10-14 11:40:00,319.6,319.64,319.57,319.58,456.0,316.9623,317.0019,316.9325,316.9424,456.0
2024-10-14 11:45:00,319.59,319.59,319.59,319.59,100.0,316.9523,316.9523,316.9523,316.9523,100.0
2024-10-14 11:50:00,319.78,319.81,319.78,319.8,256.0,317.1408,317.1705,317.1408,317.1606,256.0
2024-10-14 11:55:00,319.77,319.84,319.77,319.83,2348.0,317.1309,317.2003,317.1309,317.1904,2348.0
2024-10-14 12:00:00,319.85,319.98,319.85,319.98,400.0,317.2102,317.3391,317.2102,317.3391,400.0
2024-10-14 12:05:00,319.99,319.99,319.92,319.92,2392.0,317.349,317.349,317.2796,317.2796,2392.0
2024-10-14 12:10:00,319.92,319.92,319.92,319.92,0.0,317.2796,317.2796,317.2796,317.2796,0.0
2024-10-14 12:15:00,319.97,319.97,319.87,319.91,2030.0,317.3292,317.3292,317.23,317.2697,2030.0
2024-10-14 12:20:00,319.94,320.04,319.93,320.03,742.0,317.2995,317.3986,317.2895,317.3887,742.0
2024-10-14 12:25:00,320.01,320.01,320.01,320.01,100.0,317.3689,317.3689,317.3689,317.3689,100.0
2024-10-14 12:30:00,320.02,320.03,320.02,320.02,398.0,317.3788,317.3887,317.3788,317.3788,398.0
2024-10-14 12:35:00,320.11,320.11,320.09,320.1,286.0,317.468,317.468,317.4482,317.4581,286.0
2024-10-14 12:40:00,320.1,320.1,320.08,320.08,350.0,317.4581,317.4581,317.4383,317.4383,350.0
2024-10-14 12:45:00,320.08,320.08,320.03,320.03,324.0,317.4383,317.4383,317.3887,317.3887,324.0
2024-10-14 12:50:00,320.13,320.13,320.13,320.13,100.0,317.4879,317.4879,317.4879,317.4879,100.0
2024-10-14 12:55:00,320.05,320.06,320.05,320.06,218.0,317.4085,317.4185,317.4085,317.4185,218.0
2024-10-14 13:00:00,320.06,320.06,320.06,320.06,100.0,317.4185,317.4185,317.4185,317.4185,100.0
2024-10-14 13:05:00,320.21,320.21,320.13,320.13,288.0,317.5672,317.5672,317.4879,317.4879,288.0
2024-10-14 13:10:00,320.03,320.03,320.0,320.0,416.0,317.3887,317.3887,317.359,317.359,416.0
2024-10-14 13:15:00,320.08,320.08,319.99,320.0,749.0,317.4383,317.4383,317.349,317.359,749.0
2024-10-14 13:20:00,320.0,320.0,320.0,320.0,0.0,317.359,317.359,317.359,317.359,0.0
2024-10-14 13:25:00,320.02,320.03,320.01,320.03,1838.0,317.3788,317.3887,317.3689,317.3887,1838.0
2024-10-14 13:30:00,319.99,319.99,319.99,319.99,725.0,317.349,317.349,317.349,317.349,725.0
2024-10-14 13:35:00,319.91,320.01,319.9,320.01,622.0,317.2697,317.3689,317.2598,317.3689,622.0
2024-10-14 13:40:00,320.02,320.02,320.02,320.02,121.0,317.3788,317.3788,317.3788,317.3788,121.0
2024-10-14 13:45:00,320.02,320.02,320.02,320.02,0.0,317.3788,317.3788,317.3788,317.3788,0.0
2024-10-14 13:50:00,320.03,320.06,320.0,320.01,2985.0,317.3887,317.4185,317.359,317.3689,2985.0
2024-10-14 13:55:00,320.02,320.02,320.01,320.02,202.0,317.3788,317.3788,317.3689,317.3788,202.0
2024-10-14 14:00:00,319.91,319.99,319.8,319.97,5073.0,317.2697,317.349,317.1606,317.3292,5073.0
2024-10-14 14:05:00,320.01,320.2,320.01,320.11,5965.0,317.3689,317.5573,317.3689,317.468,5965.0
2024-10-14 14:10:00,320.11,320.12,320.06,320.12,1098.0,317.468,317.478,317.4185,317.478,1098.0
2024-10-14 14:15:00,320.13,320.16,320.13,320.16,581.0,317.4879,317.5176,317.4879,317.5176,581.0
2024-10-14 14:20:00,320.18,320.25,320.15,320.22,1110.0,317.5375,317.6069,317.5077,317.5771,1110.0
2024-10-14 14:25:00,320.22,320.22,320.22,320.22,0.0,317.5771,317.5771,317.5771,317.5771,0.0
2024-10-14 14:30:00,320.2,320.24,320.2,320.21,700.0,317.5573,317.597,317.5573,317.5672,700.0
2024-10-14 14:35:00,320.32,320.36,320.32,320.34,748.0,317.6763,317.716,317.6763,317.6962,748.0
2024-10-14 14:40:00,320.34,320.34,320.34,320.34,0.0,317.6962,317.6962,317.6962,317.6962,0.0
2024-10-14 14:45:00,320.43,320.48,320.35,320.36,2551.0,317.7854,317.835,317.7061,317.716,2551.0
2024-10-14 14:50:00,320.33,320.33,320.3,320.3,300.0,317.6862,317.6862,317.6565,317.6565,300.0
2024-10-14 14:55:00,320.27,320.27,320.26,320.26,500.0,317.6267,317.6267,317.6168,317.6168,500.0
2024-10-14 15:00:00,320.25,320.35,320.13,320.35,4059.0,317.6069,317.7061,317.4879,317.7061,4059.0
2024-10-14 15:05:00,320.35,320.36,320.33,320.33,2712.0,317.7061,317.716,317.6862,317.6862,2712.0
2024-10-14 15:10:00,320.34,320.38,320.27,320.36,2301.0,317.6962,317.7358,317.6267,317.716,2301.0
2024-10-14 15:15:00,320.37,320.43,320.37,320.39,3549.0,317.7259,317.7854,317.7259,317.7457,3549.0
2024-10-14 15:20:00,320.37,320.44,320.36,320.44,2782.0,317.7259,317.7953,317.716,317.7953,2782.0
2024-10-14 15:25:00,320.4,320.43,320.38,320.43,1500.0,317.7557,317.7854,317.7358,317.7854,1500.0
2024-10-14 15:30:00,320.44,320.45,320.38,320.44,5085.0,317.7953,317.8052,317.7358,317.7953,5085.0
2024-10-14 15:35:00,320.43,320.58,320.42,320.47,16004.0,317.7854,317.9342,317.7755,317.8251,16004.0
2024-10-14 15:40:00,320.48,320.64,320.48,320.59,6219.0,317.835,317.9937,317.835,317.9441,6219.0
2024-10-14 15:45:00,320.57,320.79,320.51,320.79,10006.0,317.9243,318.1424,317.8647,318.1424,10006.0
2024-10-14 15:50:00,320.74,320.74,320.38,320.45,14384.0,318.0928,318.0928,317.7358,317.8052,14384.0
2024-10-14 15:55:00,320.44,320.54,320.22,320.31,44979.0,317.7953,317.8945,317.5771,317.6664,44979.0
2024-10-15 09:30:00,320.33,320.6,320.33,320.6,12030.0,317.6862,317.954,317.6862,317.954,12030.0
2024-10-15 09:35:00,320.55,320.6,320.37,320.37,3758.0,317.9044,317.954,317.7259,317.7259,3758.0
2024-10-15 09:40:00,320.46,320.46,320.39,320.41,2844.0,317.8152,317.8152,317.7457,317.7656,2844.0
2024-10-15 09:45:00,320.42,320.63,320.42,320.63,1671.0,317.7755,317.9838,317.7755,317.9838,1671.0
2024-10-15 09:50:00,320.5,320.59,320.45,320.57,3215.0,317.8548,317.9441,317.8052,317.9243,3215.0
2024-10-15 09:55:00,320.65,320.65,320.32,320.34,3372.0,318.0036,318.0036,317.6763,317.6962,3372.0
2024-10-15 10:00:00,320.44,320.55,320.44,320.55,1398.0,317.7953,317.9044,317.7953,317.9044,1398.0
2024-10-15 10:05:00,320.45,320.47,320.45,320.47,725.0,317.8052,317.8251,317.8052,317.8251,725.0
2024-10-15 10:10:00,320.38,320.38,320.25,320.25,650.0,317.7358,317.7358,317.6069,317.6069,650.0
2024-10-15 10:15:00,320.24,320.37,320.24,320.37,1100.0,317.597,317.7259,317.597,317.7259,1100.0
2024-10-15 10:20:00,320.36,320.37,320.36,320.36,700.0,317.716,317.7259,317.716,317.716,700.0
2024-10-15 10:25:00,320.28,320.28,319.87,319.91,10389.0,317.6366,317.6366,317.23,317.2697,10389.0
2024-10-15 10:30:00,319.88,319.91,319.3,319.46,6185.0,317.2399,317.2697,316.6647,316.8234,6185.0
2024-10-15 10:35:00,319.42,319.49,319.1,319.2,1783.0,316.7837,316.8532,316.4664,316.5656,1783.0
2024-10-15 10:40:00,318.98,319.33,318.85,319.15,3151.0,316.3474,316.6945,316.2184,316.516,3151.0
2024-10-15 10:45:00,319.11,319.36,319.1,319.36,948.0,316.4763,316.7242,316.4664,316.7242,948.0
2024-10-15 10:50:00,319.36,319.59,319.3,319.59,400.0,316.7242,316.9523,316.6647,316.9523,400.0
2024-10-15 10:55:00,319.38,319.39,319.38,319.38,209.0,316.7441,316.754,316.7441,316.7441,209.0
2024-10-15 11:00:00,319.23,319.44,319.23,319.44,218.0,316.5953,316.8036,316.5953,316.8036,218.0
2024-10-15 11:05:00,319.35,319.35,319.34,319.35,100.0,316.7143,316.7143,316.7044,316.7143,100.0
2024-10-15 11:10:00,319.35,319.35,319.32,319.35,501.0,316.7143,316.7143,316.6846,316.7143,501.0
2024-10-15 11:15:00,319.47,319.69,319.47,319.69,439.0,316.8333,317.0515,316.8333,317.0515,439.0
2024-10-15 11:20:00,319.52,319.53,319.52,319.52,250.0,316.8829,316.8928,316.8829,316.8829,250.0
2024-10-15 11:25:00,319.5,319.52,319.49,319.51,519.0,316.8631,316.8829,316.8532,316.873,519.0
2024-10-15 11:30:00,319.44,319.44,319.44,319.44,100.0,316.8036,316.8036,316.8036,316.8036,100.0
2024-10-15 11:35:00,319.6,319.62,319.43,319.43,4955.0,316.9623,316.9821,316.7937,316.7937,4955.0
2024-10-15 11:40:00,319.39,319.47,319.37,319.37,977.0,316.754,316.8333,316.7342,316.7342,977.0
2024-10-15 11:45:00,319.21,319.25,319.12,319.22,1835.0,316.5755,316.6151,316.4862,316.5854,1835.0
2024-10-15 11:50:00,319.21,319.22,319.21,319.21,227.0,316.5755,316.5854,316.5755,316.5755,227.0
2024-10-15 11:55:00,319.05,319.08,318.98,319.03,1188.0,316.4168,316.4466,316.3474,316.397,1188.0
2024-10-15 12:00:00,319.01,319.03,319.01,319.03,1210.0,316.3771,316.397,316.3771,316.397,1210.0
2024-10-15 12:05:00,319.09,319.14,319.09,319.13,700.0,316.4565,316.5061,316.4565,316.4961,700.0
2024-10-15 12:10:00,319.34,319.34,319.27,319.27,600.0,316.7044,316.7044,316.635,316.635,600.0
2024-10-15 12:15:00,319.32,319.37,319.29,319.37,840.0,316.6846,316.7342,316.6548,316.7342,840.0
2024-10-15 12:20:00,319.33,319.41,319.28,319.41,624.0,316.6945,316.7738,316.6449,316.7738,624.0
2024-10-15 12:25:00,319.41,319.41,319.41,319.41,0.0,316.7738,316.7738,316.7738,316.7738,0.0
2024-10-15 12:30:00,319.52,319.6,319.52,319.6,256.0,316.8829,316.9623,316.8829,316.9623,256.0
2024-10-15 12:35:00,319.6,319.6,319.59,319.6,304.0,316.9623,316.9623,316.9523,316.9623,304.0
2024-10-15 12:40:00,319.52,319.52,319.31,319.32,903.0,316.8829,316.8829,316.6747,316.6846,903.0
2024-10-15 12:45:00,319.32,319.32,319.32,319.32,100.0,316.6846,316.6846,316.6846,316.6846,100.0
2024-10-15 12:50:00,319.25,319.25,319.21,319.22,823.0,316.6151,316.6151,316.5755,316.5854,823.0
2024-10-15 12:55:00,319.27,319.27,319.17,319.25,892.0,316.635,316.635,316.5358,316.6151,892.0
2024-10-15 13:00:00,319.25,319.25,319.25,319.25,0.0,316.6151,316.6151,316.6151,316.6151,0.0
2024-10-15 13:05:00,319.13,319.13,319.13,319.13,545.0,316.4961,316.4961,316.4961,316.4961,545.0
2024-10-15 13:10:00,318.93,318.93,318.92,318.92,500.0,316.2978,316.2978,316.2879,316.2879,500.0
2024-10-15 13:15:00,319.06,319.06,318.91,318.98,1642.0,316.4267,316.4267,316.278,316.3474,1642.0
2024-10-15 13:20:00,319.0,319.0,318.92,318.95,1630.0,316.3672,316.3672,316.2879,316.3176,1630.0
2024-10-15 13:25:00,318.91,318.91,318.87,318.87,409.0,316.278,316.278,316.2383,316.2383,409.0
2024-10-15 13:30:00,318.81,318.81,318.8,318.8,200.0,316.1788,316.1788,316.1689,316.1689,200.0
2024-10-15 13:35:00,318.81,318.89,318.81,318.89,300.0,316.1788,316.2581,316.1788,316.2581,300.0
2024-10-15 13:40:00,319.07,319.2,319.07,319.2,518.0,316.4366,316.5656,316.4366,316.5656,518.0
2024-10-15 13:45:00,319.14,319.14,319.13,319.14,108.0,316.5061,316.5061,316.4961,316.5061,108.0
2024-10-15 13:50:00,319.14,319.14,319.14,319.14,0.0,316.5061,316.5061,316.5061,316.5061,0.0
2024-10-15 13:55:00,319.14,319.14,319.14,319.14,0.0,316.5061,316.5061,316.5061,316.5061,0.0
2024-10-15 14:00:00,318.8,318.98,318.72,318.98,319.0,316.1689,316.3474,316.0895,316.3474,319.0
2024-10-15 14:05:00,318.87,318.88,318.73,318.73,508.0,316.2383,316.2482,316.0994,316.0994,508.0
2024-10-15 14:10:00,318.65,318.65,318.64,318.65,562.0,316.0201,316.0201,316.0102,316.0201,562.0
2024-10-15 14:15:00,318.6,318.63,318.55,318.6,17514.0,315.9705,316.0003,315.9209,315.9705,17514.0
2024-10-15 14:20:00,318.48,318.79,318.48,318.79,6556.0,315.8515,316.1589,315.8515,316.1589,6556.0
2024-10-15 14:25:00,318.52,318.53,318.51,318.53,1825.0,315.8912,315.9011,315.8813,315.9011,1825.0
2024-10-15 14:30:00,318.56,318.57,318.56,318.56,354.0,315.9308,315.9408,315.9308,315.9308,354.0
2024-10-15 14:35:00,318.46,318.5,318.43,318.43,2495.0,315.8317,315.8713,315.8019,315.8019,2495.0
2024-10-15 14:40:00,318.54,318.54,318.42,318.42,638.0,315.911,315.911,315.792,315.792,638.0
2024-10-15 14:45:00,318.42,318.42,318.42,318.42,0.0,315.792,315.792,315.792,315.792,0.0
2024-10-15 14:50:00,318.49,318.49,318.41,318.41,570.0,315.8614,315.8614,315.7821,315.7821,570.0
2024-10-15 14:55:00,318.43,318.43,318.31,318.31,1406.0,315.8019,315.8019,315.6829,315.6829,1406.0
2024-10-15 15:00:00,318.11,318.26,317.94,317.95,1087.0,315.4846,315.6333,315.316,315.3259,1087.0
2024-10-15 15:05:00,317.71,318.02,317.69,317.84,18023.0,315.0879,315.3953,315.068,315.2168,18023.0
2024-10-15 15:10:00,317.86,317.9,317.85,317.89,1400.0,315.2366,315.2763,315.2267,315.2664,1400.0
2024-10-15 15:15:00,317.76,317.79,317.75,317.79,1383.0,315.1374,315.1672,315.1275,315.1672,1383.0
2024-10-15 15:20:00,317.85,318.1,317.85,318.1,893.0,315.2267,315.4746,315.2267,315.4746,893.0
2024-10-15 15:25:00,318.12,318.14,317.86,317.86,1509.0,315.4945,315.5143,315.2366,315.2366,1509.0
2024-10-15 15:30:00,317.86,317.88,317.59,317.62,1347.0,315.2366,315.2565,314.9688,314.9986,1347.0
2024-10-15 15:35:00,317.57,317.75,317.52,317.7,1918.0,314.949,315.1275,314.8994,315.0779,1918.0
2024-10-15 15:40:00,317.83,317.97,317.79,317.79,5916.0,315.2069,315.3457,315.1672,315.1672,5916.0
2024-10-15 15:45:00,317.76,317.98,317.76,317.98,3150.0,315.1374,315.3556,315.1374,315.3556,3150.0
2024-10-15 15:50:00,317.99,318.28,317.86,318.21,8482.0,315.3655,315.6532,315.2366,315.5837,8482.0
2024-10-15 15:55:00,318.13,318.13,317.76,318.08,32597.0,315.5044,315.5044,315.1374,315.4548,32597.0
2024-10-16 09:30:00,318.3,318.3,317.88,317.99,13614.0,315.673,315.673,315.2565,315.3655,13614.0
2024-10-16 09:35:00,317.98,318.08,317.79,317.82,4460.0,315.3556,315.4548,315.1672,315.1969,4460.0
2024-10-16 09:40:00,317.91,317.93,317.76,317.76,3414.0,315.2862,315.306,315.1374,315.1374,3414.0
2024-10-16 09:45:00,317.84,317.96,317.84,317.91,2770.0,315.2168,315.3358,315.2168,315.2862,2770.0
2024-10-16 09:50:00,317.81,317.81,317.77,317.78,457.0,315.187,315.187,315.1474,315.1573,457.0
2024-10-16 09:55:00,317.85,317.85,317.78,317.83,1402.0,315.2267,315.2267,315.1573,315.2069,1402.0
2024-10-16 10:00:00,317.9,318.13,317.83,318.13,2204.0,315.2763,315.5044,315.2069,315.5044,2204.0
2024-10-16 10:05:00,318.29,318.42,318.29,318.36,800.0,315.6631,315.792,315.6631,315.7325,800.0
2024-10-16 10:10:00,318.51,318.51,318.44,318.48,978.0,315.8813,315.8813,315.8118,315.8515,978.0
2024-10-16 10:15:00,318.51,318.54,318.4,318.5,1460.0,315.8813,315.911,315.7722,315.8713,1460.0
2024-10-16 10:20:00,318.5,318.64,318.48,318.6,1557.0,315.8713,316.0102,315.8515,315.9705,1557.0
2024-10-16 10:25:00,318.74,318.91,318.72,318.75,1662.0,316.1094,316.278,316.0895,316.1193,1662.0
2024-10-16 10:30:00,318.75,318.84,318.75,318.81,1641.0,316.1193,316.2085,316.1193,316.1788,1641.0
2024-10-16 10:35:00,318.83,318.84,318.61,318.61,816.0,316.1986,316.2085,315.9804,315.9804,816.0
2024-10-16 10:40:00,318.22,318.22,318.08,318.08,344.0,315.5936,315.5936,315.4548,315.4548,344.0
2024-10-16 10:45:00,318.19,318.19,318.18,318.19,561.0,315.5639,315.5639,315.554,315.5639,561.0
2024-10-16 10:50:00,318.42,318.51,318.42,318.51,300.0,315.792,315.8813,315.792,315.8813,300.0
2024-10-16 10:55:00,318.47,318.47,318.47,318.47,200.0,315.8416,315.8416,315.8416,315.8416,200.0
2024-10-16 11:00:00,318.41,318.43,318.36,318.38,1229.0,315.7821,315.8019,315.7325,315.7523,1229.0
2024-10-16 11:05:00,318.39,318.39,318.23,318.23,729.0,315.7622,315.7622,315.6036,315.6036,729.0
2024-10-16 11:10:00,318.47,318.47,318.47,318.47,106.0,315.8416,315.8416,315.8416,315.8416,106.0
2024-10-16 11:15:00,318.68,318.68,318.59,318.59,1461.0,316.0499,316.0499,315.9606,315.9606,1461.0
2024-10-16 11:20:00,318.61,318.65,318.55,318.55,658.0,315.9804,316.0201,315.9209,315.9209,658.0
2024-10-16 11:25:00,318.57,318.59,318.51,318.59,1576.0,315.9408,315.9606,315.8813,315.9606,1576.0
2024-10-16 11:30:00,318.63,318.63,318.56,318.6,450.0,316.0003,316.0003,315.9308,315.9705,450.0
2024-10-16 11:35:00,318.66,318.77,318.66,318.69,1457.0,316.03,316.1391,316.03,316.0598,1457.0
2024-10-16 11:40:00,318.72,318.8,318.72,318.8,1665.0,316.0895,316.1689,316.0895,316.1689,1665.0
2024-10-16 11:45:00,318.67,318.67,318.48,318.53,9313.0,316.0399,316.0399,315.8515,315.9011,9313.0
2024-10-16 11:50:00,318.44,318.48,318.44,318.44,605.0,315.8118,315.8515,315.8118,315.8118,605.0
2024-10-16 11:55:00,318.39,318.52,318.39,318.47,3526.0,315.7622,315.8912,315.7622,315.8416,3526.0
2024-10-16 12:00:00,318.46,318.7,318.46,318.59,2018.0,315.8317,316.0697,315.8317,315.9606,2018.0
2024-10-16 12:05:00,318.6,318.74,318.55,318.73,750.0,315.9705,316.1094,315.9209,316.0994,750.0
2024-10-16 12:10:00,318.73,318.73,318.71,318.71,300.0,316.0994,316.0994,316.0796,316.0796,300.0
2024-10-16 12:15:00,318.68,318.69,318.65,318.69,457.0,316.0499,316.0598,316.0201,316.0598,457.0
2024-10-16 12:20:00,318.69,318.75,318.69,318.75,1289.0,316.0598,316.1193,316.0598,316.1193,1289.0
2024-10-16 12:25:00,318.74,318.85,318.74,318.77,858.0,316.1094,316.2184,316.1094,316.1391,858.0
2024-10-16 12:30:00,318.83,318.83,318.79,318.79,300.0,316.1986,316.1986,316.1589,316.1589,300.0
2024-10-16 12:35:00,318.76,318.76,318.76,318.76,600.0,316.1292,316.1292,316.1292,316.1292,600.0
2024-10-16 12:40:00,318.84,318.84,318.84,318.84,100.0,316.2085,316.2085,316.2085,316.2085,100.0
2024-10-16 12:45:00,318.84,318.85,318.83,318.83,566.0,316.2085,316.2184,316.1986,316.1986,566.0
2024-10-16 12:50:00,318.81,318.94,318.8,318.94,2420.0,316.1788,316.3077,316.1689,316.3077,2420.0
2024-10-16 12:55:00,319.0,319.03,318.97,319.03,2476.0,316.3672,316.397,316.3375,316.397,2476.0
2024-10-16 13:00:00,319.11,319.13,319.03,319.09,1112.0,316.4763,316.4961,316.397,316.4565,1112.0
2024-10-16 13:05:00,318.97,318.97,318.92,318.94,500.0,316.3375,316.3375,316.2879,316.3077,500.0
2024-10-16 13:10:00,319.0,319.0,319.0,319.0,350.0,316.3672,316.3672,316.3672,316.3672,350.0
2024-10-16 13:15:00,319.06,319.06,318.99,318.99,200.0,316.4267,316.4267,316.3573,316.3573,200.0
2024-10-16 13:20:00,318.84,318.88,318.83,318.88,265.0,316.2085,316.2482,316.1986,316.2482,265.0
2024-10-16 13:25:00,318.87,319.01,318.87,318.99,1601.0,316.2383,316.3771,316.2383,316.3573,1601.0
2024-10-16 13:30:00,318.94,318.95,318.94,318.94,700.0,316.3077,316.3176,316.3077,316.3077,700.0
2024-10-16 13:35:00,318.98,318.98,318.94,318.94,350.0,316.3474,316.3474,316.3077,316.3077,350.0
2024-10-16 13:40:00,319.03,319.03,319.02,319.03,124.0,316.397,316.397,316.387,316.397,124.0
2024-10-16 13:45:00,319.1,319.16,319.05,319.12,5276.0,316.4664,316.5259,316.4168,316.4862,5276.0
2024-10-16 13:50:00,319.11,319.13,319.01,319.01,2366.0,316.4763,316.4961,316.3771,316.3771,2366.0
2024-10-16 13:55:00,319.04,319.19,319.04,319.17,1948.0,316.4069,316.5556,316.4069,316.5358,1948.0
2024-10-16 14:00:00,319.16,319.23,319.14,319.18,6959.0,316.5259,316.5953,316.5061,316.5457,6959.0
2024-10-16 14:05:00,319.17,319.21,319.12,319.21,7302.0,316.5358,316.5755,316.4862,316.5755,7302.0
2024-10-16 14:10:00,319.21,319.32,319.21,319.29,1358.0,316.5755,316.6846,316.5755,316.6548,1358.0
2024-10-16 14:15:00,319.28,319.36,319.28,319.34,1843.0,316.6449,316.7242,316.6449,316.7044,1843.0
2024-10-16 14:20:00,319.36,319.76,319.36,319.74,9832.0,316.7242,317.1209,316.7242,317.1011,9832.0
2024-10-16 14:25:00,319.67,319.71,319.58,319.7,1476.0,317.0317,317.0714,316.9424,317.0614,1476.0
2024-10-16 14:30:00,319.69,319.77,319.58,319.61,5398.0,317.0515,317.1309,316.9424,316.9722,5398.0
2024-10-16 14:35:00,319.6,319.63,319.51,319.55,1189.0,316.9623,316.992,316.873,316.9127,1189.0
2024-10-16 14:40:00,319.52,319.57,319.51,319.54,400.0,316.8829,316.9325,316.873,316.9028,400.0
2024-10-16 14:45:00,319.58,319.67,319.55,319.65,1447.0,316.9424,317.0317,316.9127,317.0118,1447.0
2024-10-16 14:50:00,319.58,319.64,319.54,319.64,700.0,316.9424,317.0019,316.9028,317.0019,700.0
2024-10-16 14:55:00,319.59,319.64,319.52,319.56,34711.0,316.9523,317.0019,316.8829,316.9226,34711.0
2024-10-16 15:00:00,319.57,319.57,319.41,319.48,10249.0,316.9325,316.9325,316.7738,316.8432,10249.0
2024-10-16 15:05:00,319.47,319.58,319.47,319.58,8533.0,316.8333,316.9424,316.8333,316.9424,8533.0
2024-10-16 15:10:00,319.63,319.69,319.6,319.6,1143.0,316.992,317.0515,316.9623,316.9623,1143.0
2024-10-16 15:15:00,319.61,319.69,319.59,319.63,4127.0,316.9722,317.0515,316.9523,316.992,4127.0
2024-10-16 15:20:00,319.62,319.63,319.47,319.5,2200.0,316.9821,316.992,316.8333,316.8631,2200.0
2024-10-16 15:25:00,319.49,319.54,319.49,319.54,1700.0,316.8532,316.9028,316.8532,316.9028,1700.0
2024-10-16 15:30:00,319.51,319.58,319.44,319.58,9350.0,316.873,316.9424,316.8036,316.9424,9350.0
2024-10-16 15:35:00,319.59,319.59,319.52,319.54,18408.0,316.9523,316.9523,316.8829,316.9028,18408.0
2024-10-16 15:40:00,319.55,319.6,319.55,319.57,2348.0,316.9127,316.9623,316.9127,316.9325,2348.0
2024-10-16 15:45:00,319.57,319.57,319.5,319.5,1763.0,316.9325,316.9325,316.8631,316.8631,1763.0
2024-10-16 15:50:00,319.53,319.58,319.43,319.48,6312.0,316.8928,316.9424,316.7937,316.8432,6312.0
2024-10-16 15:55:00,319.5,319.55,319.39,319.45,9386.0,316.8631,316.9127,316.754,316.8135,9386.0
2024-10-17 09:30:00,321.2,321.24,320.66,320.73,17193.0,318.5491,318.5887,318.0135,318.0829,17193.0
2024-10-17 09:35:00,320.54,320.55,319.94,320.05,6129.0,317.8945,317.9044,317.2995,317.4085,6129.0
2024-10-17 09:40:00,320.44,320.65,320.44,320.51,7974.0,317.7953,318.0036,317.7953,317.8647,7974.0
2024-10-17 09:45:00,320.57,320.57,320.52,320.52,319.0,317.9243,317.9243,317.8747,317.8747,319.0
2024-10-17 09:50:00,320.56,320.75,320.55,320.63,3781.0,317.9143,318.1028,317.9044,317.9838,3781.0
2024-10-17 09:55:00,320.55,320.66,320.26,320.38,7164.0,317.9044,318.0135,317.6168,317.7358,7164.0
2024-10-17 10:00:00,320.35,320.35,319.96,320.02,1895.0,317.7061,317.7061,317.3193,317.3788,1895.0
2024-10-17 10:05:00,319.79,319.91,319.76,319.91,1454.0,317.1507,317.2697,317.1209,317.2697,1454.0
2024-10-17 10:10:00,319.96,320.12,319.94,320.12,1445.0,317.3193,317.478,317.2995,317.478,1445.0
2024-10-17 10:15:00,320.06,320.18,319.98,320.17,1158.0,317.4185,317.5375,317.3391,317.5276,1158.0
2024-10-17 10:20:00,320.32,320.44,320.32,320.39,2588.0,317.6763,317.7953,317.6763,317.7457,2588.0
2024-10-17 10:25:00,320.49,320.49,319.9,320.17,15698.0,317.8449,317.8449,317.2598,317.5276,15698.0
2024-10-17 10:30:00,320.17,320.28,320.15,320.26,3248.0,317.5276,317.6366,317.5077,317.6168,3248.0
2024-10-17 10:35:00,320.16,320.16,320.02,320.02,854.0,317.5176,317.5176,317.3788,317.3788,854.0
2024-10-17 10:40:00,320.15,320.15,319.79,319.82,300.0,317.5077,317.5077,317.1507,317.1804,300.0
2024-10-17 10:45:00,319.86,319.96,319.86,319.95,602.0,317.2201,317.3193,317.2201,317.3094,602.0
2024-10-17 10:50:00,319.95,319.95,319.95,319.95,0.0,317.3094,317.3094,317.3094,317.3094,0.0
2024-10-17 10:55:00,319.95,319.95,319.88,319.91,1325.0,317.3094,317.3094,317.2399,317.2697,1325.0
2024-10-17 11:00:00,319.82,319.82,319.5,319.61,6862.0,317.1804,317.1804,316.8631,316.9722,6862.0
2024-10-17 11:05:00,319.53,319.96,319.53,319.96,1600.0,316.8928,317.3193,316.8928,317.3193,1600.0
2024-10-17 11:10:00,319.95,320.01,319.89,320.01,2548.0,317.3094,317.3689,317.2499,317.3689,2548.0
2024-10-17 11:15:00,320.07,320.25,320.04,320.04,1421.0,317.4284,317.6069,317.3986,317.3986,1421.0
2024-10-17 11:20:00,319.98,320.13,319.98,320.13,14500.0,317.3391,317.4879,317.3391,317.4879,14500.0
2024-10-17 11:25:00,320.1,320.34,320.1,320.3,1765.0,317.4581,317.6962,317.4581,317.6565,1765.0
2024-10-17 11:30:00,320.37,320.42,320.26,320.37,5123.0,317.7259,317.7755,317.6168,317.7259,5123.0
2024-10-17 11:35:00,320.36,320.49,320.29,320.45,3467.0,317.716,317.8449,317.6466,317.8052,3467.0
2024-10-17 11:40:00,320.47,320.47,320.44,320.44,200.0,317.8251,317.8251,317.7953,317.7953,200.0
2024-10-17 11:45:00,320.37,320.37,320.31,320.34,1357.0,317.7259,317.7259,317.6664,317.6962,1357.0
2024-10-17 11:50:00,320.36,320.37,320.33,320.37,1422.0,317.716,317.7259,317.6862,317.7259,1422.0
2024-10-17 11:55:00,320.42,320.58,320.41,320.58,3138.0,317.7755,317.9342,317.7656,317.9342,3138.0
2024-10-17 12:00:00,320.68,320.82,320.61,320.63,3812.0,318.0333,318.1722,317.9639,317.9838,3812.0
2024-10-17 12:05:00,320.67,320.75,320.55,320.55,3133.0,318.0234,318.1028,317.9044,317.9044,3133.0
2024-10-17 12:10:00,320.49,320.49,320.45,320.45,400.0,317.8449,317.8449,317.8052,317.8052,400.0
2024-10-17 12:15:00,320.49,320.54,320.49,320.54,899.0,317.8449,317.8945,317.8449,317.8945,899.0
2024-10-17 12:20:00,320.52,320.53,320.42,320.49,2703.0,317.8747,317.8846,317.7755,317.8449,2703.0
2024-10-17 12:25:00,320.52,320.52,320.44,320.46,2240.0,317.8747,317.8747,317.7953,317.8152,2240.0
2024-10-17 12:30:00,320.25,320.27,320.24,320.27,800.0,317.6069,317.6267,317.597,317.6267,800.0
2024-10-17 12:35:00,320.37,320.48,320.37,320.45,1051.0,317.7259,317.835,317.7259,317.8052,1051.0
2024-10-17 12:40:00,320.49,320.6,320.49,320.6,824.0,317.8449,317.954,317.8449,317.954,824.0
2024-10-17 12:45:00,320.62,320.62,320.57,320.57,1593.0,317.9738,317.9738,317.9243,317.9243,1593.0
2024-10-17 12:50:00,320.61,320.64,320.57,320.64,1312.0,317.9639,317.9937,317.9243,317.9937,1312.0
2024-10-17 12:55:00,320.47,320.51,320.47,320.51,2298.0,317.8251,317.8647,317.8251,317.8647,2298.0
2024-10-17 13:00:00,320.59,320.7,320.53,320.66,5650.0,317.9441,318.0532,317.8846,318.0135,5650.0
2024-10-17 13:05:00,320.65,320.7,320.52,320.6,3407.0,318.0036,318.0532,317.8747,317.954,3407.0
2024-10-17 13:10:00,320.6,320.6,320.57,320.59,2497.0,317.954,317.954,317.9243,317.9441,2497.0
2024-10-17 13:15:00,320.64,320.66,320.52,320.54,1005.0,317.9937,318.0135,317.8747,317.8945,1005.0
2024-10-17 13:20:00,320.55,320.55,320.45,320.45,700.0,317.9044,317.9044,317.8052,317.8052,700.0
2024-10-17 13:25:00,320.38,320.44,320.38,320.44,1000.0,317.7358,317.7953,317.7358,317.7953,1000.0
2024-10-17 13:30:00,320.47,320.49,320.42,320.42,1010.0,317.8251,317.8449,317.7755,317.7755,1010.0
2024-10-17 13:35:00,320.44,320.52,320.44,320.52,1015.0,317.7953,317.8747,317.7953,317.8747,1015.0
2024-10-17 13:40:00,320.55,320.66,320.55,320.63,630.0,317.9044,318.0135,317.9044,317.9838,630.0
2024-10-17 13:45:00,320.71,320.71,320.71,320.71,100.0,318.0631,318.0631,318.0631,318.0631,100.0
2024-10-17 13:50:00,320.7,320.7,320.57,320.64,5096.0,318.0532,318.0532,317.9243,317.9937,5096.0
2024-10-17 13:55:00,320.62,320.64,320.54,320.55,4712.0,317.9738,317.9937,317.8945,317.9044,4712.0
2024-10-17 14:00:00,320.56,320.56,320.1,320.24,3419.0,317.9143,317.9143,317.4581,317.597,3419.0
2024-10-17 14:05:00,320.06,320.13,319.77,319.77,2057.0,317.4185,317.4879,317.1309,317.1309,2057.0
2024-10-17 14:10:00,319.69,319.92,319.64,319.92,1719.0,317.0515,317.2796,317.0019,317.2796,1719.0
2024-10-17 14:15:00,319.84,319.85,319.63,319.63,1214.0,317.2003,317.2102,316.992,316.992,1214.0
2024-10-17 14:20:00,319.6,319.66,319.59,319.63,1791.0,316.9623,317.0218,316.9523,316.992,1791.0
2024-10-17 14:25:00,319.7,319.79,319.64,319.64,1200.0,317.0614,317.1507,317.0019,317.0019,1200.0
2024-10-17 14:30:00,319.62,319.73,319.61,319.66,1525.0,316.9821,317.0912,316.9722,317.0218,1525.0
2024-10-17 14:35:00,319.67,319.72,319.59,319.72,1660.0,317.0317,317.0813,316.9523,317.0813,1660.0
2024-10-17 14:40:00,319.76,319.77,319.66,319.69,1325.0,317.1209,317.1309,317.0218,317.0515,1325.0
2024-10-17 14:45:00,319.69,319.83,319.69,319.77,872.0,317.0515,317.1904,317.0515,317.1309,872.0
2024-10-17 14:50:00,319.82,319.87,319.82,319.87,910.0,317.1804,317.23,317.1804,317.23,910.0
2024-10-17 14:55:00,319.84,319.97,319.83,319.97,2000.0,317.2003,317.3292,317.1904,317.3292,2000.0
2024-10-17 15:00:00,319.99,319.99,319.75,319.75,2615.0,317.349,317.349,317.111,317.111,2615.0
2024-10-17 15:05:00,319.79,319.92,319.76,319.92,2904.0,317.1507,317.2796,317.1209,317.2796,2904.0
2024-10-17 15:10:00,319.88,320.01,319.88,320.01,822.0,317.2399,317.3689,317.2399,317.3689,822.0
2024-10-17 15:15:00,319.97,319.99,319.85,319.85,3998.0,317.3292,317.349,317.2102,317.2102,3998.0
2024-10-17 15:20:00,319.84,319.84,319.72,319.78,6340.0,317.2003,317.2003,317.0813,317.1408,6340.0
2024-10-17 15:25:00,319.75,319.78,319.64,319.67,15897.0,317.111,317.1408,317.0019,317.0317,15897.0
2024-10-17 15:30:00,319.6,319.68,319.55,319.68,5040.0,316.9623,317.0416,316.9127,317.0416,5040.0
2024-10-17 15:35:00,319.58,319.64,319.48,319.48,4849.0,316.9424,317.0019,316.8432,316.8432,4849.0
2024-10-17 15:40:00,319.49,319.64,319.49,319.64,10191.0,316.8532,317.0019,316.8532,317.0019,10191.0
2024-10-17 15:45:00,319.62,319.63,319.49,319.52,8322.0,316.9821,316.992,316.8532,316.8829,8322.0
2024-10-17 15:50:00,319.5,319.62,319.4,319.58,16852.0,316.8631,316.9821,316.7639,316.9424,16852.0
2024-10-17 15:55:00,319.58,319.58,319.42,319.46,33761.0,316.9424,316.9424,316.7837,316.8234,33761.0
2024-10-18 09:30:00,320.53,320.53,319.73,319.79,15479.0,317.8846,317.8846,317.0912,317.1507,15479.0
2024-10-18 09:35:00,319.7,319.97,319.7,319.97,1540.0,317.0614,317.3292,317.0614,317.3292,1540.0
2024-10-18 09:40:00,319.96,320.35,319.96,320.35,9017.0,317.3193,317.7061,317.3193,317.7061,9017.0
2024-10-18 09:45:00,320.32,320.32,319.9,319.94,1486.0,317.6763,317.6763,317.2598,317.2995,1486.0
2024-10-18 09:50:00,319.95,320.04,319.93,320.04,700.0,317.3094,317.3986,317.2895,317.3986,700.0
2024-10-18 09:55:00,320.06,320.06,320.0,320.03,5182.0,317.4185,317.4185,317.359,317.3887,5182.0
2024-10-18 10:00:00,320.01,320.06,320.01,320.06,300.0,317.3689,317.4185,317.3689,317.4185,300.0
2024-10-18 10:05:00,320.27,320.27,320.26,320.27,300.0,317.6267,317.6267,317.6168,317.6267,300.0
2024-10-18 10:10:00,320.11,320.12,320.11,320.11,106.0,317.468,317.478,317.468,317.468,106.0
2024-10-18 10:15:00,320.11,320.11,320.11,320.11,100.0,317.468,317.468,317.468,317.468,100.0
2024-10-18 10:20:00,320.11,320.11,320.11,320.11,0.0,317.468,317.468,317.468,317.468,0.0
2024-10-18 10:25:00,320.06,320.07,320.05,320.06,1357.0,317.4185,317.4284,317.4085,317.4185,1357.0
2024-10-18 10:30:00,320.17,320.18,320.08,320.08,694.0,317.5276,317.5375,317.4383,317.4383,694.0
2024-10-18 10:35:00,320.03,320.14,320.02,320.14,611.0,317.3887,317.4978,317.3788,317.4978,611.0
2024-10-18 10:40:00,320.18,320.21,320.17,320.21,435.0,317.5375,317.5672,317.5276,317.5672,435.0
2024-10-18 10:45:00,320.3,320.3,320.25,320.25,521.0,317.6565,317.6565,317.6069,317.6069,521.0
2024-10-18 10:50:00,320.27,320.27,320.12,320.12,448.0,317.6267,317.6267,317.478,317.478,448.0
2024-10-18 10:55:00,320.15,320.26,320.15,320.23,1144.0,317.5077,317.6168,317.5077,317.5871,1144.0
2024-10-18 11:00:00,320.2,320.27,320.17,320.24,74042.0,317.5573,317.6267,317.5276,317.597,74042.0
2024-10-18 11:05:00,320.22,320.22,320.15,320.19,13425.0,317.5771,317.5771,317.5077,317.5474,13425.0
2024-10-18 11:10:00,320.31,320.35,320.31,320.35,821.0,317.6664,317.7061,317.6664,317.7061,821.0
2024-10-18 11:15:00,320.36,320.43,320.35,320.37,519.0,317.716,317.7854,317.7061,317.7259,519.0
2024-10-18 11:20:00,320.42,320.42,320.33,320.34,563.0,317.7755,317.7755,317.6862,317.6962,563.0
2024-10-18 11:25:00,320.39,320.54,320.36,320.53,3362.0,317.7457,317.8945,317.716,317.8846,3362.0
2024-10-18 11:30:00,320.56,320.62,320.47,320.47,12502.0,317.9143,317.9738,317.8251,317.8251,12502.0
2024-10-18 11:35:00,320.43,320.49,320.38,320.48,8632.0,317.7854,317.8449,317.7358,317.835,8632.0
2024-10-18 11:40:00,320.54,320.54,320.37,320.44,5640.0,317.8945,317.8945,317.7259,317.7953,5640.0
2024-10-18 11:45:00,320.46,320.46,320.37,320.38,2627.0,317.8152,317.8152,317.7259,317.7358,2627.0
2024-10-18 11:50:00,320.39,320.44,320.36,320.42,3520.0,317.7457,317.7953,317.716,317.7755,3520.0
2024-10-18 11:55:00,320.46,320.46,320.26,320.34,6237.0,317.8152,317.8152,317.6168,317.6962,6237.0
2024-10-18 12:00:00,320.38,320.4,320.25,320.34,2026.0,317.7358,317.7557,317.6069,317.6962,2026.0
2024-10-18 12:05:00,320.35,320.39,320.35,320.38,1700.0,317.7061,317.7457,317.7061,317.7358,1700.0
2024-10-18 12:10:00,320.37,320.37,320.3,320.3,4385.0,317.7259,317.7259,317.6565,317.6565,4385.0
2024-10-18 12:15:00,320.31,320.53,320.3,320.53,3170.0,317.6664,317.8846,317.6565,317.8846,3170.0
2024-10-18 12:20:00,320.5,320.52,320.47,320.48,2460.0,317.8548,317.8747,317.8251,317.835,2460.0
2024-10-18 12:25:00,320.49,320.58,320.49,320.52,3044.0,317.8449,317.9342,317.8449,317.8747,3044.0
2024-10-18 12:30:00,320.53,320.6,320.5,320.59,2250.0,317.8846,317.954,317.8548,317.9441,2250.0
2024-10-18 12:35:00,320.64,320.66,320.6,320.64,1729.0,317.9937,318.0135,317.954,317.9937,1729.0
2024-10-18 12:40:00,320.67,320.8,320.67,320.78,1785.0,318.0234,318.1524,318.0234,318.1325,1785.0
2024-10-18 12:45:00,320.76,320.78,320.75,320.78,2334.0,318.1127,318.1325,318.1028,318.1325,2334.0
2024-10-18 12:50:00,320.78,320.95,320.78,320.93,1777.0,318.1325,318.3011,318.1325,318.2813,1777.0
2024-10-18 12:55:00,321.05,321.08,320.82,320.82,1398.0,318.4003,318.43,318.1722,318.1722,1398.0
2024-10-18 13:00:00,320.83,320.89,320.8,320.83,2876.0,318.1821,318.2416,318.1524,318.1821,2876.0
2024-10-18 13:05:00,320.89,320.94,320.89,320.89,5629.0,318.2416,318.2912,318.2416,318.2416,5629.0
2024-10-18 13:10:00,320.9,321.0,320.9,320.97,1734.0,318.2515,318.3507,318.2515,318.321,1734.0
2024-10-18 13:15:00,320.95,320.95,320.79,320.86,2288.0,318.3011,318.3011,318.1424,318.2119,2288.0
2024-10-18 13:20:00,320.9,320.93,320.81,320.84,2400.0,318.2515,318.2813,318.1623,318.192,2400.0
2024-10-18 13:25:00,320.88,320.88,320.69,320.69,1456.0,318.2317,318.2317,318.0433,318.0433,1456.0
2024-10-18 13:30:00,320.76,320.86,320.71,320.86,2616.0,318.1127,318.2119,318.0631,318.2119,2616.0
2024-10-18 13:35:00,320.86,320.88,320.8,320.85,1445.0,318.2119,318.2317,318.1524,318.2019,1445.0
2024-10-18 13:40:00,320.86,320.94,320.85,320.89,2109.0,318.2119,318.2912,318.2019,318.2416,2109.0
2024-10-18 13:45:00,320.9,320.91,320.84,320.84,850.0,318.2515,318.2614,318.192,318.192,850.0
2024-10-18 13:50:00,320.84,320.86,320.73,320.73,4638.0,318.192,318.2119,318.0829,318.0829,4638.0
2024-10-18 13:55:00,320.7,320.74,320.7,320.73,4900.0,318.0532,318.0928,318.0532,318.0829,4900.0
2024-10-18 14:00:00,320.71,320.78,320.41,320.78,3843.0,318.0631,318.1325,317.7656,318.1325,3843.0
2024-10-18 14:05:00,320.78,320.8,320.72,320.8,3291.0,318.1325,318.1524,318.073,318.1524,3291.0
2024-10-18 14:10:00,320.84,320.94,320.84,320.94,3436.0,318.192,318.2912,318.192,318.2912,3436.0
2024-10-18 14:15:00,320.96,321.04,320.96,321.03,3435.0,318.311,318.3904,318.311,318.3805,3435.0
2024-10-18 14:20:00,321.04,321.06,320.99,321.06,4555.0,318.3904,318.4102,318.3408,318.4102,4555.0
2024-10-18 14:25:00,321.07,321.15,321.02,321.03,3115.0,318.4201,318.4995,318.3705,318.3805,3115.0
2024-10-18 14:30:00,321.05,321.08,320.92,320.94,5169.0,318.4003,318.43,318.2714,318.2912,5169.0
2024-10-18 14:35:00,320.9,320.94,320.87,320.89,2730.0,318.2515,318.2912,318.2218,318.2416,2730.0
2024-10-18 14:40:00,320.9,320.98,320.87,320.95,2801.0,318.2515,318.3309,318.2218,318.3011,2801.0
2024-10-18 14:45:00,320.94,320.96,320.9,320.94,4937.0,318.2912,318.311,318.2515,318.2912,4937.0
2024-10-18 14:50:00,320.95,320.97,320.81,320.82,4054.0,318.3011,318.321,318.1623,318.1722,4054.0
2024-10-18 14:55:00,320.81,320.89,320.81,320.88,10640.0,318.1623,318.2416,318.1623,318.2317,10640.0
2024-10-18 15:00:00,320.87,320.87,320.55,320.69,6452.0,318.2218,318.2218,317.9044,318.0433,6452.0
2024-10-18 15:05:00,320.74,320.74,320.62,320.62,2649.0,318.0928,318.0928,317.9738,317.9738,2649.0
2024-10-18 15:10:00,320.73,320.73,320.67,320.69,2259.0,318.0829,318.0829,318.0234,318.0433,2259.0
2024-10-18 15:15:00,320.79,320.79,320.66,320.68,4505.0,318.1424,318.1424,318.0135,318.0333,4505.0
2024-10-18 15:20:00,320.71,320.71,320.57,320.61,8270.0,318.0631,318.0631,317.9243,317.9639,8270.0
2024-10-18 15:25:00,320.59,320.7,320.58,320.68,5399.0,317.9441,318.0532,317.9342,318.0333,5399.0
2024-10-18 15:30:00,320.68,320.68,320.59,320.61,5788.0,318.0333,318.0333,317.9441,317.9639,5788.0
2024-10-18 15:35:00,320.59,320.71,320.55,320.64,10793.0,317.9441,318.0631,317.9044,317.9937,10793.0
2024-10-18 15:40:00,320.62,320.62,320.48,320.57,10799.0,317.9738,317.9738,317.835,317.9243,10799.0
2024-10-18 15:45:00,320.57,320.67,320.55,320.59,19676.0,317.9243,318.0234,317.9044,317.9441,19676.0
2024-10-18 15:50:00,320.56,320.76,320.52,320.76,30308.0,317.9143,318.1127,317.8747,318.1127,30308.0
2024-10-18 15:55:00,320.77,320.88,320.68,320.78,117917.0,318.1226,318.2317,318.0333,318.1325,117917.0
2024-10-21 09:30:00,320.27,320.5,320.27,320.36,10356.0,317.6267,317.8548,317.6267,317.716,10356.0
2024-10-21 09:35:00,320.38,320.52,320.31,320.35,5637.0,317.7358,317.8747,317.6664,317.7061,5637.0
2024-10-21 09:40:00,320.37,320.4,320.23,320.38,11683.0,317.7259,317.7557,317.5871,317.7358,11683.0
2024-10-21 09:45:00,320.36,320.57,320.36,320.55,5836.0,317.716,317.9243,317.716,317.9044,5836.0
2024-10-21 09:50:00,320.57,320.63,320.51,320.63,16564.0,317.9243,317.9838,317.8647,317.9838,16564.0
2024-10-21 09:55:00,320.59,320.59,320.34,320.4,9150.0,317.9441,317.9441,317.6962,317.7557,9150.0
2024-10-21 10:00:00,320.39,320.58,320.35,320.45,5745.0,317.7457,317.9342,317.7061,317.8052,5745.0
2024-10-21 10:05:00,320.43,320.6,320.43,320.59,2875.0,317.7854,317.954,317.7854,317.9441,2875.0
2024-10-21 10:10:00,320.6,320.65,320.51,320.64,5313.0,317.954,318.0036,317.8647,317.9937,5313.0
2024-10-21 10:15:00,320.6,320.73,320.59,320.64,3981.0,317.954,318.0829,317.9441,317.9937,3981.0
2024-10-21 10:20:00,320.65,320.66,320.48,320.48,4905.0,318.0036,318.0135,317.835,317.835,4905.0
2024-10-21 10:25:00,320.48,320.48,320.21,320.21,9917.0,317.835,317.835,317.5672,317.5672,9917.0
2024-10-21 10:30:00,320.24,320.26,319.97,320.06,9253.0,317.597,317.6168,317.3292,317.4185,9253.0
2024-10-21 10:35:00,320.06,320.08,319.9,319.9,3337.0,317.4185,317.4383,317.2598,317.2598,3337.0
2024-10-21 10:40:00,319.87,319.88,319.77,319.79,11333.0,317.23,317.2399,317.1309,317.1507,11333.0
2024-10-21 10:45:00,319.78,319.78,319.3,319.47,5558.0,317.1408,317.1408,316.6647,316.8333,5558.0
2024-10-21 10:50:00,319.58,319.61,319.48,319.51,8194.0,316.9424,316.9722,316.8432,316.873,8194.0
2024-10-21 10:55:00,319.52,319.55,319.46,319.5,2082.0,316.8829,316.9127,316.8234,316.8631,2082.0
2024-10-21 11:00:00,319.52,319.52,319.0,319.07,6267.0,316.8829,316.8829,316.3672,316.4366,6267.0
2024-10-21 11:05:00,319.06,319.06,318.5,318.57,19144.0,316.4267,316.4267,315.8713,315.9408,19144.0
2024-10-21 11:10:00,318.57,318.94,318.57,318.91,18645.0,315.9408,316.3077,315.9408,316.278,18645.0
2024-10-21 11:15:00,318.89,318.89,318.7,318.77,4214.0,316.2581,316.2581,316.0697,316.1391,4214.0
2024-10-21 11:20:00,318.77,318.78,318.57,318.6,3400.0,316.1391,316.149,315.9408,315.9705,3400.0
2024-10-21 11:25:00,318.58,318.62,318.49,318.51,4400.0,315.9507,315.9903,315.8614,315.8813,4400.0
2024-10-21 11:30:00,318.49,318.55,318.43,318.55,3507.0,315.8614,315.9209,315.8019,315.9209,3507.0
2024-10-21 11:35:00,318.63,318.76,318.48,318.76,5722.0,316.0003,316.1292,315.8515,316.1292,5722.0
2024-10-21 11:40:00,318.81,318.96,318.72,318.96,3125.0,316.1788,316.3275,316.0895,316.3275,3125.0
2024-10-21 11:45:00,318.98,319.15,318.97,319.15,3547.0,316.3474,316.516,316.3375,316.516,3547.0
2024-10-21 11:50:00,319.18,319.31,319.11,319.12,4507.0,316.5457,316.6747,316.4763,316.4862,4507.0
2024-10-21 11:55:00,319.22,319.48,319.22,319.33,3900.0,316.5854,316.8432,316.5854,316.6945,3900.0
2024-10-21 12:00:00,319.36,319.38,319.21,319.29,1796.0,316.7242,316.7441,316.5755,316.6548,1796.0
2024-10-21 12:05:00,319.31,319.35,319.21,319.35,14144.0,316.6747,316.7143,316.5755,316.7143,14144.0
2024-10-21 12:10:00,319.35,319.36,319.11,319.19,3460.0,316.7143,316.7242,316.4763,316.5556,3460.0
2024-10-21 12:15:00,319.22,319.28,319.15,319.24,5086.0,316.5854,316.6449,316.516,316.6052,5086.0
2024-10-21 12:20:00,319.26,319.27,319.15,319.27,3249.0,316.6251,316.635,316.516,316.635,3249.0
2024-10-21 12:25:00,319.3,319.37,319.19,319.28,11280.0,316.6647,316.7342,316.5556,316.6449,11280.0
2024-10-21 12:30:00,319.27,319.36,319.25,319.36,6621.0,316.635,316.7242,316.6151,316.7242,6621.0
2024-10-21 12:35:00,319.34,319.37,319.16,319.2,4300.0,316.7044,316.7342,316.5259,316.5656,4300.0
2024-10-21 12:40:00,319.21,319.28,319.19,319.28,3859.0,316.5755,316.6449,316.5556,316.6449,3859.0
2024-10-21 12:45:00,319.27,319.31,319.25,319.27,1937.0,316.635,316.6747,316.6151,316.635,1937.0
2024-10-21 12:50:00,319.3,319.58,319.3,319.58,2689.0,316.6647,316.9424,316.6647,316.9424,2689.0
2024-10-21 12:55:00,319.63,319.64,319.57,319.6,1750.0,316.992,317.0019,316.9325,316.9623,1750.0
2024-10-21 13:00:00,319.65,319.67,319.57,319.59,2200.0,317.0118,317.0317,316.9325,316.9523,2200.0
2024-10-21 13:05:00,319.61,319.74,319.6,319.71,3957.0,316.9722,317.1011,316.9623,317.0714,3957.0
2024-10-21 13:10:00,319.71,319.8,319.7,319.8,2460.0,317.0714,317.1606,317.0614,317.1606,2460.0
2024-10-21 13:15:00,319.77,319.83,319.61,319.61,11360.0,317.1309,317.1904,316.9722,316.9722,11360.0
2024-10-21 13:20:00,319.56,319.69,319.55,319.69,2748.0,316.9226,317.0515,316.9127,317.0515,2748.0
2024-10-21 13:25:00,319.68,319.72,319.64,319.64,3914.0,317.0416,317.0813,317.0019,317.0019,3914.0
2024-10-21 13:30:00,319.68,319.69,319.64,319.69,2198.0,317.0416,317.0515,317.0019,317.0515,2198.0
2024-10-21 13:35:00,319.71,319.73,319.65,319.69,2860.0,317.0714,317.0912,317.0118,317.0515,2860.0
2024-10-21 13:40:00,319.71,319.75,319.67,319.68,1723.0,317.0714,317.111,317.0317,317.0416,1723.0
2024-10-21 13:45:00,319.69,319.79,319.68,319.76,2373.0,317.0515,317.1507,317.0416,317.1209,2373.0
2024-10-21 13:50:00,319.8,319.89,319.79,319.83,4600.0,317.1606,317.2499,317.1507,317.1904,4600.0
2024-10-21 13:55:00,319.85,319.85,319.79,319.82,2000.0,317.2102,317.2102,317.1507,317.1804,2000.0
2024-10-21 14:00:00,319.81,319.82,319.72,319.77,2111.0,317.1705,317.1804,317.0813,317.1309,2111.0
2024-10-21 14:05:00,319.79,319.79,319.6,319.61,5147.0,317.1507,317.1507,316.9623,316.9722,5147.0
2024-10-21 14:10:00,319.66,319.69,319.6,319.62,3238.0,317.0218,317.0515,316.9623,316.9821,3238.0
2024-10-21 14:15:00,319.59,319.68,319.58,319.65,3158.0,316.9523,317.0416,316.9424,317.0118,3158.0
2024-10-21 14:20:00,319.74,319.74,319.33,319.49,5392.0,317.1011,317.1011,316.6945,316.8532,5392.0
2024-10-21 14:25:00,319.48,319.56,319.48,319.48,2711.0,316.8432,316.9226,316.8432,316.8432,2711.0
2024-10-21 14:30:00,319.48,319.51,319.36,319.49,3259.0,316.8432,316.873,316.7242,316.8532,3259.0
2024-10-21 14:35:00,319.48,319.57,319.45,319.45,3100.0,316.8432,316.9325,316.8135,316.8135,3100.0
2024-10-21 14:40:00,319.44,319.45,319.32,319.34,3932.0,316.8036,316.8135,316.6846,316.7044,3932.0
2024-10-21 14:45:00,319.31,319.44,319.3,319.42,3249.0,316.6747,316.8036,316.6647,316.7837,3249.0
2024-10-21 14:50:00,319.41,319.46,319.34,319.34,5002.0,316.7738,316.8234,316.7044,316.7044,5002.0
2024-10-21 14:55:00,319.35,319.4,319.28,319.31,14543.0,316.7143,316.7639,316.6449,316.6747,14543.0
2024-10-21 15:00:00,319.33,319.38,319.25,319.25,9765.0,316.6945,316.7441,316.6151,316.6151,9765.0
2024-10-21 15:05:00,319.29,319.47,319.29,319.43,12756.0,316.6548,316.8333,316.6548,316.7937,12756.0
2024-10-21 15:10:00,319.46,319.72,319.46,319.69,15753.0,316.8234,317.0813,316.8234,317.0515,15753.0
2024-10-21 15:15:00,319.69,319.77,319.69,319.76,19556.0,317.0515,317.1309,317.0515,317.1209,19556.0
2024-10-21 15:20:00,319.77,319.77,319.61,319.66,24190.0,317.1309,317.1309,316.9722,317.0218,24190.0
2024-10-21 15:25:00,319.65,319.75,319.6,319.62,24959.0,317.0118,317.111,316.9623,316.9821,24959.0
2024-10-21 15:30:00,319.62,319.62,319.29,319.38,37061.0,316.9821,316.9821,316.6548,316.7441,37061.0
2024-10-21 15:35:00,319.36,319.4,319.34,319.37,16831.0,316.7242,316.7639,316.7044,316.7342,16831.0
2024-10-21 15:40:00,319.35,319.44,319.33,319.4,24563.0,316.7143,316.8036,316.6945,316.7639,24563.0
2024-10-21 15:45:00,319.39,319.6,319.38,319.6,23707.0,316.754,316.9623,316.7441,316.9623,23707.0
2024-10-21 15:50:00,319.55,319.67,319.46,319.66,33459.0,316.9127,317.0317,316.8234,317.0218,33459.0
2024-10-21 15:55:00,319.65,320.01,319.61,320.01,80312.0,317.0118,317.3689,316.9722,317.3689,80312.0
2024-10-22 09:30:00,318.43,318.67,318.21,318.45,24840.0,315.8019,316.0399,315.5837,315.8217,24840.0
2024-10-22 09:35:00,318.48,318.54,318.29,318.53,3820.0,315.8515,315.911,315.6631,315.9011,3820.0
2024-10-22 09:40:00,318.48,318.66,318.4,318.48,6299.0,315.8515,316.03,315.7722,315.8515,6299.0
2024-10-22 09:45:00,318.61,318.74,318.54,318.69,3441.0,315.9804,316.1094,315.911,316.0598,3441.0
2024-10-22 09:50:00,318.7,318.71,318.39,318.71,3450.0,316.0697,316.0796,315.7622,316.0796,3450.0
2024-10-22 09:55:00,318.7,318.7,318.42,318.56,4150.0,316.0697,316.0697,315.792,315.9308,4150.0
2024-10-22 10:00:00,318.68,318.69,318.51,318.63,1557.0,316.0499,316.0598,315.8813,316.0003,1557.0
2024-10-22 10:05:00,318.65,319.11,318.65,318.76,16553.0,316.0201,316.4763,316.0201,316.1292,16553.0
2024-10-22 10:10:00,318.75,319.0,318.75,318.98,6194.0,316.1193,316.3672,316.1193,316.3474,6194.0
2024-10-22 10:15:00,319.02,319.02,318.76,318.78,9001.0,316.387,316.387,316.1292,316.149,9001.0
2024-10-22 10:20:00,318.8,318.81,318.59,318.73,8846.0,316.1689,316.1788,315.9606,316.0994,8846.0
2024-10-22 10:25:00,318.71,318.8,318.66,318.73,24161.0,316.0796,316.1689,316.03,316.0994,24161.0
2024-10-22 10:30:00,318.68,318.77,318.56,318.61,4005.0,316.0499,316.1391,315.9308,315.9804,4005.0
2024-10-22 10:35:00,318.65,318.77,318.61,318.62,5932.0,316.0201,316.1391,315.9804,315.9903,5932.0
2024-10-22 10:40:00,318.64,318.76,318.6,318.6,8185.0,316.0102,316.1292,315.9705,315.9705,8185.0
2024-10-22 10:45:00,318.55,318.71,318.51,318.71,4700.0,315.9209,316.0796,315.8813,316.0796,4700.0
2024-10-22 10:50:00,318.69,319.0,318.69,318.99,5542.0,316.0598,316.3672,316.0598,316.3573,5542.0
2024-10-22 10:55:00,319.01,319.07,318.95,319.0,4236.0,316.3771,316.4366,316.3176,316.3672,4236.0
2024-10-22 11:00:00,319.02,319.13,318.92,318.95,8909.0,316.387,316.4961,316.2879,316.3176,8909.0
2024-10-22 11:05:00,318.94,319.03,318.94,318.97,6871.0,316.3077,316.397,316.3077,316.3375,6871.0
2024-10-22 11:10:00,319.02,319.03,318.97,319.02,4487.0,316.387,316.397,316.3375,316.387,4487.0
2024-10-22 11:15:00,319.01,319.26,319.01,319.09,11530.0,316.3771,316.6251,316.3771,316.4565,11530.0
2024-10-22 11:20:00,319.05,319.07,319.0,319.01,4066.0,316.4168,316.4366,316.3672,316.3771,4066.0
2024-10-22 11:25:00,319.01,319.02,318.77,319.02,11780.0,316.3771,316.387,316.1391,316.387,11780.0
2024-10-22 11:30:00,319.03,319.14,319.03,319.14,3000.0,316.397,316.5061,316.397,316.5061,3000.0
2024-10-22 11:35:00,319.1,319.11,319.06,319.1,6994.0,316.4664,316.4763,316.4267,316.4664,6994.0
2024-10-22 11:40:00,319.14,319.17,319.04,319.1,3238.0,316.5061,316.5358,316.4069,316.4664,3238.0
2024-10-22 11:45:00,319.1,319.12,319.03,319.03,2500.0,316.4664,316.4862,316.397,316.397,2500.0
2024-10-22 11:50:00,319.01,319.06,319.0,319.03,2495.0,316.3771,316.4267,316.3672,316.397,2495.0
2024-10-22 11:55:00,319.06,319.11,319.05,319.05,1300.0,316.4267,316.4763,316.4168,316.4168,1300.0
2024-10-22 12:00:00,318.96,319.02,318.91,318.92,6400.0,316.3275,316.387,316.278,316.2879,6400.0
2024-10-22 12:05:00,318.92,318.93,318.81,318.85,11771.0,316.2879,316.2978,316.1788,316.2184,11771.0
2024-10-22 12:10:00,318.82,318.96,318.81,318.96,6520.0,316.1887,316.3275,316.1788,316.3275,6520.0
2024-10-22 12:15:00,318.96,319.06,318.94,318.98,10783.0,316.3275,316.4267,316.3077,316.3474,10783.0
2024-10-22 12:20:00,318.98,319.01,318.95,318.98,3374.0,316.3474,316.3771,316.3176,316.3474,3374.0
2024-10-22 12:25:00,318.93,318.93,318.78,318.88,6747.0,316.2978,316.2978,316.149,316.2482,6747.0
2024-10-22 12:30:00,318.87,319.09,318.87,319.09,3030.0,316.2383,316.4565,316.2383,316.4565,3030.0
2024-10-22 12:35:00,319.06,319.06,318.94,318.96,4861.0,316.4267,316.4267,316.3077,316.3275,4861.0
2024-10-22 12:40:00,318.99,318.99,318.87,318.95,5947.0,316.3573,316.3573,316.2383,316.3176,5947.0
2024-10-22 12:45:00,318.94,319.07,318.92,319.07,3444.0,316.3077,316.4366,316.2879,316.4366,3444.0
2024-10-22 12:50:00,319.08,319.33,319.08,319.28,6857.0,316.4466,316.6945,316.4466,316.6449,6857.0
2024-10-22 12:55:00,319.25,319.33,319.24,319.29,4196.0,316.6151,316.6945,316.6052,316.6548,4196.0
2024-10-22 13:00:00,319.31,319.36,319.3,319.33,1343.0,316.6747,316.7242,316.6647,316.6945,1343.0
2024-10-22 13:05:00,319.33,319.33,319.22,319.28,2520.0,316.6945,316.6945,316.5854,316.6449,2520.0
2024-10-22 13:10:00,319.28,319.3,319.18,319.25,3724.0,316.6449,316.6647,316.5457,316.6151,3724.0
2024-10-22 13:15:00,319.27,319.27,319.23,319.26,5892.0,316.635,316.635,316.5953,316.6251,5892.0
2024-10-22 13:20:00,319.27,319.31,319.27,319.28,2086.0,316.635,316.6747,316.635,316.6449,2086.0
2024-10-22 13:25:00,319.25,319.35,319.25,319.32,3314.0,316.6151,316.7143,316.6151,316.6846,3314.0
2024-10-22 13:30:00,319.33,319.46,319.33,319.46,4100.0,316.6945,316.8234,316.6945,316.8234,4100.0
2024-10-22 13:35:00,319.53,319.69,319.53,319.62,2300.0,316.8928,317.0515,316.8928,316.9821,2300.0
2024-10-22 13:40:00,319.67,319.86,319.67,319.75,4549.0,317.0317,317.2201,317.0317,317.111,4549.0
2024-10-22 13:45:00,319.77,319.85,319.77,319.83,4715.0,317.1309,317.2102,317.1309,317.1904,4715.0
2024-10-22 13:50:00,319.87,319.98,319.86,319.94,4365.0,317.23,317.3391,317.2201,317.2995,4365.0
2024-10-22 13:55:00,319.94,320.03,319.91,320.02,3624.0,317.2995,317.3887,317.2697,317.3788,3624.0
2024-10-22 14:00:00,320.03,320.28,320.0,320.24,2958.0,317.3887,317.6366,317.359,317.597,2958.0
2024-10-22 14:05:00,320.25,320.25,319.93,319.93,10963.0,317.6069,317.6069,317.2895,317.2895,10963.0
2024-10-22 14:10:00,319.94,319.99,319.82,319.82,3826.0,317.2995,317.349,317.1804,317.1804,3826.0
2024-10-22 14:15:00,319.81,319.96,319.81,319.95,2452.0,317.1705,317.3193,317.1705,317.3094,2452.0
2024-10-22 14:20:00,319.89,319.91,319.85,319.91,5090.0,317.2499,317.2697,317.2102,317.2697,5090.0
2024-10-22 14:25:00,319.89,319.92,319.85,319.88,8379.0,317.2499,317.2796,317.2102,317.2399,8379.0
2024-10-22 14:30:00,319.89,319.9,319.83,319.85,7097.0,317.2499,317.2598,317.1904,317.2102,7097.0
2024-10-22 14:35:00,319.85,319.87,319.78,319.78,4956.0,317.2102,317.23,317.1408,317.1408,4956.0
2024-10-22 14:40:00,319.8,319.81,319.67,319.73,6330.0,317.1606,317.1705,317.0317,317.0912,6330.0
2024-10-22 14:45:00,319.74,319.8,319.74,319.75,3555.0,317.1011,317.1606,317.1011,317.111,3555.0
2024-10-22 14:50:00,319.76,319.77,319.64,319.64,6266.0,317.1209,317.1309,317.0019,317.0019,6266.0
2024-10-22 14:55:00,319.66,319.67,319.47,319.53,5710.0,317.0218,317.0317,316.8333,316.8928,5710.0
2024-10-22 15:00:00,319.49,319.56,319.48,319.54,6436.0,316.8532,316.9226,316.8432,316.9028,6436.0
2024-10-22 15:05:00,319.57,319.66,319.56,319.66,6118.0,316.9325,317.0218,316.9226,317.0218,6118.0
2024-10-22 15:10:00,319.7,319.77,319.7,319.77,6506.0,317.0614,317.1309,317.0614,317.1309,6506.0
2024-10-22 15:15:00,319.75,319.9,319.74,319.84,5938.0,317.111,317.2598,317.1011,317.2003,5938.0
2024-10-22 15:20:00,319.87,319.87,319.79,319.8,4697.0,317.23,317.23,317.1507,317.1606,4697.0
2024-10-22 15:25:00,319.8,319.86,319.8,319.86,5683.0,317.1606,317.2201,317.1606,317.2201,5683.0
2024-10-22 15:30:00,319.86,319.94,319.86,319.93,8260.0,317.2201,317.2995,317.2201,317.2895,8260.0
2024-10-22 15:35:00,319.96,320.07,319.87,319.87,6514.0,317.3193,317.4284,317.23,317.23,6514.0
2024-10-22 15:40:00,319.86,319.96,319.82,319.94,5975.0,317.2201,317.3193,317.1804,317.2995,5975.0
2024-10-22 15:45:00,319.94,320.16,319.91,320.01,11427.0,317.2995,317.5176,317.2697,317.3689,11427.0
2024-10-22 15:50:00,320.04,320.1,319.86,320.07,13501.0,317.3986,317.4581,317.2201,317.4284,13501.0
2024-10-22 15:55:00,320.06,320.07,319.64,319.64,27832.0,317.4185,317.4284,317.0019,317.0019,27832.0
2024-10-23 09:30:00,318.71,318.79,318.46,318.75,19235.0,316.0796,316.1589,315.8317,316.1193,19235.0
2024-10-23 09:35:00,318.69,318.75,318.61,318.67,2100.0,316.0598,316.1193,315.9804,316.0399,2100.0
2024-10-23 09:40:00,318.62,318.67,318.54,318.62,7323.0,315.9903,316.0399,315.911,315.9903,7323.0
2024-10-23 09:45:00,318.6,318.8,318.58,318.8,3022.0,315.9705,316.1689,315.9507,316.1689,3022.0
2024-10-23 09:50:00,318.8,318.8,318.58,318.65,2330.0,316.1689,316.1689,315.9507,316.0201,2330.0
2024-10-23 09:55:00,318.63,318.79,318.63,318.75,1000.0,316.0003,316.1589,316.0003,316.1193,1000.0
2024-10-23 10:00:00,318.71,318.71,318.58,318.58,2888.0,316.0796,316.0796,315.9507,315.9507,2888.0
2024-10-23 10:05:00,318.35,318.4,318.31,318.37,677.0,315.7226,315.7722,315.6829,315.7424,677.0
2024-10-23 10:10:00,318.42,318.48,318.37,318.45,1803.0,315.792,315.8515,315.7424,315.8217,1803.0
2024-10-23 10:15:00,318.36,318.36,318.1,318.13,1260.0,315.7325,315.7325,315.4746,315.5044,1260.0
2024-10-23 10:20:00,318.04,318.23,318.04,318.13,894.0,315.4151,315.6036,315.4151,315.5044,894.0
2024-10-23 10:25:00,318.1,318.52,318.05,318.52,600.0,315.4746,315.8912,315.4251,315.8912,600.0
2024-10-23 10:30:00,318.39,318.46,318.39,318.44,519.0,315.7622,315.8317,315.7622,315.8118,519.0
2024-10-23 10:35:00,318.62,318.66,318.56,318.62,1697.0,315.9903,316.03,315.9308,315.9903,1697.0
2024-10-23 10:40:00,318.65,318.72,318.61,318.68,10212.0,316.0201,316.0895,315.9804,316.0499,10212.0
2024-10-23 10:45:00,318.77,318.84,318.7,318.7,2254.0,316.1391,316.2085,316.0697,316.0697,2254.0
2024-10-23 10:50:00,318.65,318.65,318.28,318.31,1226.0,316.0201,316.0201,315.6532,315.6829,1226.0
2024-10-23 10:55:00,318.21,318.24,318.21,318.21,2008.0,315.5837,315.6135,315.5837,315.5837,2008.0
2024-10-23 11:00:00,318.14,318.14,318.13,318.14,300.0,315.5143,315.5143,315.5044,315.5143,300.0
2024-10-23 11:05:00,318.31,318.31,318.1,318.11,1065.0,315.6829,315.6829,315.4746,315.4846,1065.0
2024-10-23 11:10:00,318.03,318.03,317.52,317.52,700.0,315.4052,315.4052,314.8994,314.8994,700.0
2024-10-23 11:15:00,317.53,317.53,317.49,317.49,220.0,314.9093,314.9093,314.8697,314.8697,220.0
2024-10-23 11:20:00,317.53,317.79,317.52,317.56,22768.0,314.9093,315.1672,314.8994,314.9391,22768.0
2024-10-23 11:25:00,317.57,317.58,317.31,317.33,11619.0,314.949,314.9589,314.6912,314.711,11619.0
2024-10-23 11:30:00,317.33,317.36,317.26,317.3,7661.0,314.711,314.7407,314.6416,314.6812,7661.0
2024-10-23 11:35:00,317.31,317.58,317.31,317.57,3992.0,314.6912,314.9589,314.6912,314.949,3992.0
2024-10-23 11:40:00,317.6,317.69,317.5,317.69,7319.0,314.9788,315.068,314.8796,315.068,7319.0
2024-10-23 11:45:00,317.77,317.78,317.66,317.67,5269.0,315.1474,315.1573,315.0383,315.0482,5269.0
2024-10-23 11:50:00,317.69,317.79,317.58,317.65,7719.0,315.068,315.1672,314.9589,315.0284,7719.0
2024-10-23 11:55:00,317.65,317.87,317.61,317.85,5466.0,315.0284,315.2465,314.9887,315.2267,5466.0
2024-10-23 12:00:00,317.81,317.81,317.31,317.36,6786.0,315.187,315.187,314.6912,314.7407,6786.0
2024-10-23 12:05:00,317.44,317.47,317.26,317.34,5669.0,314.8201,314.8498,314.6416,314.7209,5669.0
2024-10-23 12:10:00,317.42,317.45,317.28,317.28,5627.0,314.8003,314.83,314.6614,314.6614,5627.0
2024-10-23 12:15:00,317.25,317.37,317.25,317.3,5094.0,314.6317,314.7507,314.6317,314.6812,5094.0
2024-10-23 12:20:00,317.3,317.33,317.09,317.09,5876.0,314.6812,314.711,314.473,314.473,5876.0
2024-10-23 12:25:00,317.08,317.18,316.93,316.95,5861.0,314.4631,314.5622,314.3143,314.3341,5861.0
2024-10-23 12:30:00,316.88,317.03,316.71,317.02,4608.0,314.2647,314.4135,314.0961,314.4036,4608.0
2024-10-23 12:35:00,317.03,317.12,316.99,317.0,4942.0,314.4135,314.5027,314.3738,314.3837,4942.0
2024-10-23 12:40:00,317.02,317.17,317.01,317.07,5874.0,314.4036,314.5523,314.3936,314.4531,5874.0
2024-10-23 12:45:00,317.08,317.26,317.08,317.26,5354.0,314.4631,314.6416,314.4631,314.6416,5354.0
2024-10-23 12:50:00,317.27,317.27,316.83,316.91,5656.0,314.6515,314.6515,314.2151,314.2945,5656.0
2024-10-23 12:55:00,316.93,317.08,316.91,316.96,4572.0,314.3143,314.4631,314.2945,314.344,4572.0
2024-10-23 13:00:00,316.89,316.89,316.54,316.54,6518.0,314.2746,314.2746,313.9275,313.9275,6518.0
2024-10-23 13:05:00,316.62,316.72,316.5,316.54,8433.0,314.0069,314.106,313.8878,313.9275,8433.0
2024-10-23 13:10:00,316.54,316.57,316.17,316.18,4468.0,313.9275,313.9573,313.5606,313.5705,4468.0
2024-10-23 13:15:00,316.15,316.26,316.09,316.17,5428.0,313.5407,313.6498,313.4812,313.5606,5428.0
2024-10-23 13:20:00,316.14,316.25,316.04,316.11,6895.0,313.5308,313.6399,313.4316,313.5011,6895.0
2024-10-23 13:25:00,316.07,316.31,316.07,316.31,7009.0,313.4614,313.6994,313.4614,313.6994,7009.0
2024-10-23 13:30:00,316.3,316.3,315.99,316.08,7886.0,313.6895,313.6895,313.3821,313.4713,7886.0
2024-10-23 13:35:00,316.0,316.08,315.89,315.9,4597.0,313.392,313.4713,313.2829,313.2928,4597.0
2024-10-23 13:40:00,315.92,316.02,315.88,316.02,4606.0,313.3126,313.4118,313.273,313.4118,4606.0
2024-10-23 13:45:00,315.98,316.13,315.96,316.06,3486.0,313.3721,313.5209,313.3523,313.4515,3486.0
2024-10-23 13:50:00,316.06,316.07,315.79,315.83,7650.0,313.4515,313.4614,313.1837,313.2234,7650.0
2024-10-23 13:55:00,315.8,315.82,315.69,315.78,7353.0,313.1936,313.2135,313.0845,313.1738,7353.0
2024-10-23 14:00:00,315.72,315.72,315.37,315.39,7747.0,313.1143,313.1143,312.7672,312.787,7747.0
2024-10-23 14:05:00,315.35,315.48,315.25,315.48,5386.0,312.7473,312.8763,312.6482,312.8763,5386.0
2024-10-23 14:10:00,315.32,315.34,315.14,315.17,4530.0,312.7176,312.7374,312.5391,312.5688,4530.0
2024-10-23 14:15:00,315.16,315.16,314.89,314.97,9789.0,312.5589,312.5589,312.2911,312.3705,9789.0
2024-10-23 14:20:00,314.96,315.41,314.95,315.31,9502.0,312.3606,312.8068,312.3506,312.7077,9502.0
2024-10-23 14:25:00,315.32,315.51,315.3,315.48,4407.0,312.7176,312.906,312.6977,312.8763,4407.0
2024-10-23 14:30:00,315.46,315.91,315.42,315.91,6164.0,312.8564,313.3027,312.8168,313.3027,6164.0
2024-10-23 14:35:00,315.91,316.1,315.85,316.09,6028.0,313.3027,313.4911,313.2432,313.4812,6028.0
2024-10-23 14:40:00,316.05,316.3,316.04,316.21,7873.0,313.4416,313.6895,313.4316,313.6002,7873.0
2024-10-23 14:45:00,316.25,316.36,316.23,316.3,10221.0,313.6399,313.749,313.6201,313.6895,10221.0
2024-10-23 14:50:00,316.36,316.36,316.19,316.21,5235.0,313.749,313.749,313.5804,313.6002,5235.0
2024-10-23 14:55:00,316.22,316.37,316.18,316.37,7967.0,313.6102,313.7589,313.5705,313.7589,7967.0
2024-10-23 15:00:00,316.34,316.38,316.27,316.35,8466.0,313.7292,313.7688,313.6597,313.7391,8466.0
2024-10-23 15:05:00,316.31,316.35,316.2,316.29,12969.0,313.6994,313.7391,313.5903,313.6796,12969.0
2024-10-23 15:10:00,316.3,316.36,316.15,316.21,20611.0,313.6895,313.749,313.5407,313.6002,20611.0
2024-10-23 15:15:00,316.25,316.5,316.25,316.48,10646.0,313.6399,313.8878,313.6399,313.868,10646.0
2024-10-23 15:20:00,316.46,316.51,316.34,316.42,23208.0,313.8482,313.8978,313.7292,313.8085,23208.0
2024-10-23 15:25:00,316.32,316.57,316.31,316.47,17337.0,313.7093,313.9573,313.6994,313.8581,17337.0
2024-10-23 15:30:00,316.48,316.51,316.35,316.48,20133.0,313.868,313.8978,313.7391,313.868,20133.0
2024-10-23 15:35:00,316.49,316.65,316.48,316.62,21380.0,313.8779,314.0366,313.868,314.0069,21380.0
2024-10-23 15:40:00,316.69,316.83,316.6,316.81,14145.0,314.0763,314.2151,313.987,314.1953,14145.0
2024-10-23 15:45:00,316.82,316.83,316.63,316.69,20276.0,314.2052,314.2151,314.0168,314.0763,20276.0
2024-10-23 15:50:00,316.78,316.88,316.65,316.7,26558.0,314.1655,314.2647,314.0366,314.0862,26558.0
2024-10-23 15:55:00,316.7,316.85,316.65,316.74,48230.0,314.0862,314.235,314.0366,314.1259,48230.0
2024-10-24 09:30:00,317.81,317.81,317.43,317.48,18812.0,315.187,315.187,314.8102,314.8598,18812.0
2024-10-24 09:35:00,317.54,317.63,317.46,317.55,4527.0,314.9193,315.0085,314.8399,314.9292,4527.0
2024-10-24 09:40:00,317.61,317.66,317.39,317.45,25289.0,314.9887,315.0383,314.7705,314.83,25289.0
2024-10-24 09:45:00,317.46,317.51,317.2,317.34,23598.0,314.8399,314.8895,314.5821,314.7209,23598.0
2024-10-24 09:50:00,317.38,317.68,317.29,317.68,7678.0,314.7606,315.0581,314.6713,315.0581,7678.0
2024-10-24 09:55:00,317.69,317.73,317.57,317.65,3127.0,315.068,315.1077,314.949,315.0284,3127.0
2024-10-24 10:00:00,317.71,317.97,317.64,317.66,10385.0,315.0879,315.3457,315.0184,315.0383,10385.0
2024-10-24 10:05:00,317.74,317.74,317.53,317.65,6925.0,315.1176,315.1176,314.9093,315.0284,6925.0
2024-10-24 10:10:00,317.66,317.77,317.54,317.54,2285.0,315.0383,315.1474,314.9193,314.9193,2285.0
2024-10-24 10:15:00,317.56,317.62,317.41,317.46,2379.0,314.9391,314.9986,314.7903,314.8399,2379.0
2024-10-24 10:20:00,317.54,317.61,317.54,317.61,528.0,314.9193,314.9887,314.9193,314.9887,528.0
2024-10-24 10:25:00,317.78,317.78,317.45,317.48,1831.0,315.1573,315.1573,314.83,314.8598,1831.0
2024-10-24 10:30:00,317.58,317.83,317.58,317.83,1648.0,314.9589,315.2069,314.9589,315.2069,1648.0
2024-10-24 10:35:00,317.92,317.95,317.87,317.92,941.0,315.2961,315.3259,315.2465,315.2961,941.0
2024-10-24 10:40:00,317.8,317.9,317.75,317.79,8442.0,315.1771,315.2763,315.1275,315.1672,8442.0
2024-10-24 10:45:00,317.79,317.79,317.51,317.52,6861.0,315.1672,315.1672,314.8895,314.8994,6861.0
2024-10-24 10:50:00,317.47,317.47,317.28,317.34,15414.0,314.8498,314.8498,314.6614,314.7209,15414.0
2024-10-24 10:55:00,317.37,317.48,317.34,317.38,8686.0,314.7507,314.8598,314.7209,314.7606,8686.0
2024-10-24 11:00:00,317.45,317.47,317.34,317.34,2200.0,314.83,314.8498,314.7209,314.7209,2200.0
2024-10-24 11:05:00,317.23,317.24,317.1,317.24,10341.0,314.6118,314.6217,314.4829,314.6217,10341.0
2024-10-24 11:10:00,317.37,317.39,317.34,317.34,2498.0,314.7507,314.7705,314.7209,314.7209,2498.0
2024-10-24 11:15:00,317.52,317.64,317.51,317.63,1475.0,314.8994,315.0184,314.8895,315.0085,1475.0
2024-10-24 11:20:00,317.57,317.57,317.25,317.25,2741.0,314.949,314.949,314.6317,314.6317,2741.0
2024-10-24 11:25:00,317.27,317.31,317.23,317.26,1355.0,314.6515,314.6912,314.6118,314.6416,1355.0
2024-10-24 11:30:00,317.22,317.27,317.09,317.24,3106.0,314.6019,314.6515,314.473,314.6217,3106.0
2024-10-24 11:35:00,317.24,317.24,317.02,317.02,1665.0,314.6217,314.6217,314.4036,314.4036,1665.0
2024-10-24 11:40:00,317.0,317.09,316.91,316.93,2282.0,314.3837,314.473,314.2945,314.3143,2282.0
2024-10-24 11:45:00,316.99,316.99,316.45,316.47,2716.0,314.3738,314.3738,313.8383,313.8581,2716.0
2024-10-24 11:50:00,316.45,316.66,316.45,316.66,1308.0,313.8383,314.0465,313.8383,314.0465,1308.0
2024-10-24 11:55:00,316.89,316.99,316.87,316.98,2182.0,314.2746,314.3738,314.2548,314.3639,2182.0
2024-10-24 12:00:00,316.93,316.96,316.77,316.77,2077.0,314.3143,314.344,314.1556,314.1556,2077.0
2024-10-24 12:05:00,316.82,316.82,316.33,316.34,2132.0,314.2052,314.2052,313.7192,313.7292,2132.0
2024-10-24 12:10:00,316.36,316.36,316.18,316.3,2310.0,313.749,313.749,313.5705,313.6895,2310.0
2024-10-24 12:15:00,316.3,316.3,316.23,316.28,770.0,313.6895,313.6895,313.6201,313.6697,770.0
2024-10-24 12:20:00,316.38,316.71,316.36,316.66,2201.0,313.7688,314.0961,313.749,314.0465,2201.0
2024-10-24 12:25:00,316.73,316.92,316.71,316.92,926.0,314.1159,314.3044,314.0961,314.3044,926.0
2024-10-24 12:30:00,316.98,317.29,316.98,317.24,4312.0,314.3639,314.6713,314.3639,314.6217,4312.0
2024-10-24 12:35:00,317.28,317.28,317.18,317.26,1320.0,314.6614,314.6614,314.5622,314.6416,1320.0
2024-10-24 12:40:00,317.24,317.25,317.14,317.14,1352.0,314.6217,314.6317,314.5226,314.5226,1352.0
2024-10-24 12:45:00,317.15,317.45,317.15,317.45,1640.0,314.5325,314.83,314.5325,314.83,1640.0
2024-10-24 12:50:00,317.41,317.41,317.28,317.33,816.0,314.7903,314.7903,314.6614,314.711,816.0
2024-10-24 12:55:00,317.4,317.4,317.38,317.38,241.0,314.7804,314.7804,314.7606,314.7606,241.0
2024-10-24 13:00:00,317.4,317.62,317.39,317.62,934.0,314.7804,314.9986,314.7705,314.9986,934.0
2024-10-24 13:05:00,317.63,317.66,317.5,317.51,880.0,315.0085,315.0383,314.8796,314.8895,880.0
2024-10-24 13:10:00,317.59,317.69,317.53,317.58,4484.0,314.9688,315.068,314.9093,314.9589,4484.0
2024-10-24 13:15:00,317.6,317.6,317.32,317.39,4941.0,314.9788,314.9788,314.7011,314.7705,4941.0
2024-10-24 13:20:00,317.51,317.55,317.44,317.44,1160.0,314.8895,314.9292,314.8201,314.8201,1160.0
2024-10-24 13:25:00,317.36,317.45,317.35,317.45,661.0,314.7407,314.83,314.7308,314.83,661.0
2024-10-24 13:30:00,317.48,317.5,317.41,317.42,1921.0,314.8598,314.8796,314.7903,314.8003,1921.0
2024-10-24 13:35:00,317.46,317.63,317.45,317.61,1600.0,314.8399,315.0085,314.83,314.9887,1600.0
2024-10-24 13:40:00,317.61,317.77,317.51,317.74,7471.0,314.9887,315.1474,314.8895,315.1176,7471.0
2024-10-24 13:45:00,317.75,317.75,317.35,317.39,4251.0,315.1275,315.1275,314.7308,314.7705,4251.0
2024-10-24 13:50:00,317.46,317.46,317.35,317.35,1017.0,314.8399,314.8399,314.7308,314.7308,1017.0
2024-10-24 13:55:00,317.44,317.44,317.2,317.22,1566.0,314.8201,314.8201,314.5821,314.6019,1566.0
2024-10-24 14:00:00,317.06,317.23,317.0,317.2,1746.0,314.4432,314.6118,314.3837,314.5821,1746.0
2024-10-24 14:05:00,317.27,317.35,317.24,317.26,2191.0,314.6515,314.7308,314.6217,314.6416,2191.0
2024-10-24 14:10:00,317.26,317.52,317.26,317.52,2547.0,314.6416,314.8994,314.6416,314.8994,2547.0
2024-10-24 14:15:00,317.47,317.6,317.46,317.56,1691.0,314.8498,314.9788,314.8399,314.9391,1691.0
2024-10-24 14:20:00,317.55,317.64,317.55,317.55,4361.0,314.9292,315.0184,314.9292,314.9292,4361.0
2024-10-24 14:25:00,317.48,317.48,317.33,317.41,6559.0,314.8598,314.8598,314.711,314.7903,6559.0
2024-10-24 14:30:00,317.41,317.41,317.32,317.32,8543.0,314.7903,314.7903,314.7011,314.7011,8543.0
2024-10-24 14:35:00,317.26,317.3,317.2,317.2,600.0,314.6416,314.6812,314.5821,314.5821,600.0
2024-10-24 14:40:00,317.14,317.28,317.14,317.28,653.0,314.5226,314.6614,314.5226,314.6614,653.0
2024-10-24 14:45:00,317.22,317.24,317.18,317.22,847.0,314.6019,314.6217,314.5622,314.6019,847.0
2024-10-24 14:50:00,317.33,317.39,317.32,317.37,953.0,314.711,314.7705,314.7011,314.7507,953.0
2024-10-24 14:55:00,317.3,317.38,317.23,317.38,11989.0,314.6812,314.7606,314.6118,314.7606,11989.0
2024-10-24 15:00:00,317.28,317.28,317.09,317.09,15001.0,314.6614,314.6614,314.473,314.473,15001.0
2024-10-24 15:05:00,317.08,317.37,317.08,317.37,700.0,314.4631,314.7507,314.4631,314.7507,700.0
2024-10-24 15:10:00,317.51,317.67,317.47,317.6,2657.0,314.8895,315.0482,314.8498,314.9788,2657.0
2024-10-24 15:15:00,317.59,317.59,317.49,317.59,2819.0,314.9688,314.9688,314.8697,314.9688,2819.0
2024-10-24 15:20:00,317.67,317.69,317.6,317.66,1627.0,315.0482,315.068,314.9788,315.0383,1627.0
2024-10-24 15:25:00,317.72,317.75,317.68,317.7,6733.0,315.0978,315.1275,315.0581,315.0779,6733.0
2024-10-24 15:30:00,317.7,317.89,317.64,317.83,3602.0,315.0779,315.2664,315.0184,315.2069,3602.0
2024-10-24 15:35:00,317.85,317.85,317.66,317.66,1224.0,315.2267,315.2267,315.0383,315.0383,1224.0
2024-10-24 15:40:00,317.65,317.69,317.56,317.65,2663.0,315.0284,315.068,314.9391,315.0284,2663.0
2024-10-24 15:45:00,317.64,317.75,317.64,317.69,2645.0,315.0184,315.1275,315.0184,315.068,2645.0
2024-10-24 15:50:00,317.74,317.82,317.65,317.8,7660.0,315.1176,315.1969,315.0284,315.1771,7660.0
2024-10-24 15:55:00,317.78,317.8,317.53,317.61,61409.0,315.1573,315.1771,314.9093,314.9887,61409.0
2024-10-25 09:30:00,318.94,319.36,318.76,319.13,43404.0,316.3077,316.7242,316.1292,316.4961,43404.0
2024-10-25 09:35:00,319.26,319.26,319.11,319.17,1671.0,316.6251,316.6251,316.4763,316.5358,1671.0
2024-10-25 09:40:00,319.12,319.35,319.12,319.27,7870.0,316.4862,316.7143,316.4862,316.635,7870.0
2024-10-25 09:45:00,319.5,319.68,319.5,319.57,6164.0,316.8631,317.0416,316.8631,316.9325,6164.0
2024-10-25 09:50:00,319.57,319.58,319.55,319.56,900.0,316.9325,316.9424,316.9127,316.9226,900.0
2024-10-25 09:55:00,319.66,319.75,319.65,319.75,4400.0,317.0218,317.111,317.0118,317.111,4400.0
2024-10-25 10:00:00,319.76,320.08,319.76,320.06,2097.0,317.1209,317.4383,317.1209,317.4185,2097.0
2024-10-25 10:05:00,319.91,320.1,319.91,320.1,2020.0,317.2697,317.4581,317.2697,317.4581,2020.0
2024-10-25 10:10:00,320.17,320.17,319.97,320.01,13384.0,317.5276,317.5276,317.3292,317.3689,13384.0
2024-10-25 10:15:00,320.05,320.05,319.9,320.0,2856.0,317.4085,317.4085,317.2598,317.359,2856.0
2024-10-25 10:20:00,320.12,320.27,320.11,320.27,661.0,317.478,317.6267,317.468,317.6267,661.0
2024-10-25 10:25:00,320.27,320.27,320.12,320.27,8704.0,317.6267,317.6267,317.478,317.6267,8704.0
2024-10-25 10:30:00,320.21,320.24,320.16,320.16,2125.0,317.5672,317.597,317.5176,317.5176,2125.0
2024-10-25 10:35:00,320.12,320.13,320.01,320.01,808.0,317.478,317.4879,317.3689,317.3689,808.0
2024-10-25 10:40:00,320.2,320.2,319.88,319.96,81326.0,317.5573,317.5573,317.2399,317.3193,81326.0
2024-10-25 10:45:00,320.03,320.03,319.6,319.77,4277.0,317.3887,317.3887,316.9623,317.1309,4277.0
2024-10-25 10:50:00,319.85,319.85,319.83,319.83,200.0,317.2102,317.2102,317.1904,317.1904,200.0
2024-10-25 10:55:00,319.85,319.87,319.83,319.87,400.0,317.2102,317.23,317.1904,317.23,400.0
2024-10-25 11:00:00,319.86,319.96,319.86,319.92,1064.0,317.2201,317.3193,317.2201,317.2796,1064.0
2024-10-25 11:05:00,319.85,319.91,319.76,319.76,2213.0,317.2102,317.2697,317.1209,317.1209,2213.0
2024-10-25 11:10:00,319.86,319.86,319.68,319.7,1606.0,317.2201,317.2201,317.0416,317.0614,1606.0
2024-10-25 11:15:00,319.67,319.69,319.63,319.63,4613.0,317.0317,317.0515,316.992,316.992,4613.0
2024-10-25 11:20:00,319.58,319.58,319.5,319.5,401.0,316.9424,316.9424,316.8631,316.8631,401.0
2024-10-25 11:25:00,319.47,319.47,319.14,319.22,8163.0,316.8333,316.8333,316.5061,316.5854,8163.0
2024-10-25 11:30:00,319.34,319.36,319.29,319.33,6547.0,316.7044,316.7242,316.6548,316.6945,6547.0
2024-10-25 11:35:00,319.21,319.21,318.96,318.96,2570.0,316.5755,316.5755,316.3275,316.3275,2570.0
2024-10-25 11:40:00,318.97,318.98,318.85,318.89,3602.0,316.3375,316.3474,316.2184,316.2581,3602.0
2024-10-25 11:45:00,319.03,319.2,319.03,319.2,700.0,316.397,316.5656,316.397,316.5656,700.0
2024-10-25 11:50:00,319.21,319.21,318.89,318.91,1427.0,316.5755,316.5755,316.2581,316.278,1427.0
2024-10-25 11:55:00,318.87,319.1,318.87,319.1,1375.0,316.2383,316.4664,316.2383,316.4664,1375.0
2024-10-25 12:00:00,319.07,319.07,318.89,318.91,700.0,316.4366,316.4366,316.2581,316.278,700.0
2024-10-25 12:05:00,318.99,319.02,318.93,319.02,507.0,316.3573,316.387,316.2978,316.387,507.0
2024-10-25 12:10:00,319.04,319.14,319.0,319.04,3520.0,316.4069,316.5061,316.3672,316.4069,3520.0
2024-10-25 12:15:00,318.98,319.1,318.98,319.1,2156.0,316.3474,316.4664,316.3474,316.4664,2156.0
2024-10-25 12:20:00,319.07,319.26,319.07,319.26,380.0,316.4366,316.6251,316.4366,316.6251,380.0
2024-10-25 12:25:00,319.24,319.25,319.2,319.25,550.0,316.6052,316.6151,316.5656,316.6151,550.0
2024-10-25 12:30:00,319.37,319.41,319.19,319.19,2425.0,316.7342,316.7738,316.5556,316.5556,2425.0
2024-10-25 12:35:00,319.13,319.23,319.13,319.17,333.0,316.4961,316.5953,316.4961,316.5358,333.0
2024-10-25 12:40:00,319.11,319.25,319.08,319.25,1096.0,316.4763,316.6151,316.4466,316.6151,1096.0
2024-10-25 12:45:00,319.16,319.16,319.06,319.06,500.0,316.5259,316.5259,316.4267,316.4267,500.0
2024-10-25 12:50:00,319.05,319.11,319.03,319.11,463.0,316.4168,316.4763,316.397,316.4763,463.0
2024-10-25 12:55:00,319.06,319.07,319.0,319.0,330.0,316.4267,316.4366,316.3672,316.3672,330.0
2024-10-25 13:00:00,318.91,318.93,318.9,318.93,306.0,316.278,316.2978,316.268,316.2978,306.0
2024-10-25 13:05:00,318.94,318.95,318.91,318.93,610.0,316.3077,316.3176,316.278,316.2978,610.0
2024-10-25 13:10:00,318.86,318.86,318.56,318.59,800.0,316.2284,316.2284,315.9308,315.9606,800.0
2024-10-25 13:15:00,318.44,318.46,318.44,318.44,416.0,315.8118,315.8317,315.8118,315.8118,416.0
2024-10-25 13:20:00,318.21,318.32,317.96,318.32,900.0,315.5837,315.6928,315.3358,315.6928,900.0
2024-10-25 13:25:00,318.22,318.29,318.19,318.21,2495.0,315.5936,315.6631,315.5639,315.5837,2495.0
2024-10-25 13:30:00,318.13,318.17,317.85,317.85,2097.0,315.5044,315.5441,315.2267,315.2267,2097.0
2024-10-25 13:35:00,317.74,317.91,317.73,317.79,567.0,315.1176,315.2862,315.1077,315.1672,567.0
2024-10-25 13:40:00,317.75,317.75,317.27,317.29,1927.0,315.1275,315.1275,314.6515,314.6713,1927.0
2024-10-25 13:45:00,317.16,317.89,317.16,317.74,4105.0,314.5424,315.2664,314.5424,315.1176,4105.0
2024-10-25 13:50:00,317.91,318.07,317.9,317.97,1591.0,315.2862,315.4449,315.2763,315.3457,1591.0
2024-10-25 13:55:00,317.91,317.91,317.48,317.53,600.0,315.2862,315.2862,314.8598,314.9093,600.0
2024-10-25 14:00:00,317.46,317.48,317.46,317.48,200.0,314.8399,314.8598,314.8399,314.8598,200.0
2024-10-25 14:05:00,317.4,317.4,316.97,317.06,5773.0,314.7804,314.7804,314.354,314.4432,5773.0
2024-10-25 14:10:00,316.99,317.27,316.85,317.27,2960.0,314.3738,314.6515,314.235,314.6515,2960.0
2024-10-25 14:15:00,317.16,317.47,317.16,317.41,1147.0,314.5424,314.8498,314.5424,314.7903,1147.0
2024-10-25 14:20:00,317.5,317.56,317.27,317.34,1200.0,314.8796,314.9391,314.6515,314.7209,1200.0
2024-10-25 14:25:00,317.39,317.87,317.39,317.87,1600.0,314.7705,315.2465,314.7705,315.2465,1600.0
2024-10-25 14:30:00,317.69,317.72,317.59,317.69,1457.0,315.068,315.0978,314.9688,315.068,1457.0
2024-10-25 14:35:00,317.74,317.95,317.71,317.87,1015.0,315.1176,315.3259,315.0879,315.2465,1015.0
2024-10-25 14:40:00,317.89,317.89,317.82,317.84,3875.0,315.2664,315.2664,315.1969,315.2168,3875.0
2024-10-25 14:45:00,317.84,318.18,317.84,318.18,1141.0,315.2168,315.554,315.2168,315.554,1141.0
2024-10-25 14:50:00,318.06,318.06,317.94,317.99,1215.0,315.435,315.435,315.316,315.3655,1215.0
2024-10-25 14:55:00,317.99,317.99,317.88,317.99,1465.0,315.3655,315.3655,315.2565,315.3655,1465.0
2024-10-25 15:00:00,318.01,318.03,317.82,317.95,1516.0,315.3854,315.4052,315.1969,315.3259,1516.0
2024-10-25 15:05:00,317.91,317.94,317.76,317.82,2477.0,315.2862,315.316,315.1374,315.1969,2477.0
2024-10-25 15:10:00,317.81,317.84,317.37,317.49,1195.0,315.187,315.2168,314.7507,314.8697,1195.0
2024-10-25 15:15:00,317.75,317.75,317.68,317.69,700.0,315.1275,315.1275,315.0581,315.068,700.0
2024-10-25 15:20:00,317.63,317.63,317.42,317.42,1630.0,315.0085,315.0085,314.8003,314.8003,1630.0
2024-10-25 15:25:00,317.51,317.63,317.51,317.63,600.0,314.8895,315.0085,314.8895,315.0085,600.0
2024-10-25 15:30:00,317.62,317.64,317.5,317.55,7802.0,314.9986,315.0184,314.8796,314.9292,7802.0
2024-10-25 15:35:00,317.51,317.69,317.51,317.62,1600.0,314.8895,315.068,314.8895,314.9986,1600.0
2024-10-25 15:40:00,317.5,317.54,317.5,317.51,354.0,314.8796,314.9193,314.8796,314.8895,354.0
2024-10-25 15:45:00,317.5,317.66,317.46,317.54,11948.0,314.8796,315.0383,314.8399,314.9193,11948.0
2024-10-25 15:50:00,317.64,317.64,317.39,317.4,4857.0,315.0184,315.0184,314.7705,314.7804,4857.0
2024-10-25 15:55:00,317.39,317.47,317.14,317.44,9304.0,314.7705,314.8498,314.5226,314.8201,9304.0
2024-10-28 09:30:00,319.11,319.33,318.91,319.27,8411.0,316.4763,316.6945,316.278,316.635,8411.0
2024-10-28 09:35:00,319.12,319.16,319.1,319.11,3268.0,316.4862,316.5259,316.4664,316.4763,3268.0
2024-10-28 09:40:00,319.02,319.08,318.92,319.06,9536.0,316.387,316.4466,316.2879,316.4267,9536.0
2024-10-28 09:45:00,318.96,319.1,318.92,319.06,1066.0,316.3275,316.4664,316.2879,316.4267,1066.0
2024-10-28 09:50:00,319.04,319.04,318.89,318.95,13232.0,316.4069,316.4069,316.2581,316.3176,13232.0
2024-10-28 09:55:00,319.0,319.05,318.87,318.88,161010.0,316.3672,316.4168,316.2383,316.2482,161010.0
2024-10-28 10:00:00,318.93,318.93,318.76,318.76,3911.0,316.2978,316.2978,316.1292,316.1292,3911.0
2024-10-28 10:05:00,318.87,319.1,318.84,319.1,12440.0,316.2383,316.4664,316.2085,316.4664,12440.0
2024-10-28 10:10:00,319.06,319.12,318.98,319.02,10925.0,316.4267,316.4862,316.3474,316.387,10925.0
2024-10-28 10:15:00,319.06,319.07,318.96,319.0,5918.0,316.4267,316.4366,316.3275,316.3672,5918.0
2024-10-28 10:20:00,319.05,319.2,318.98,319.12,18949.0,316.4168,316.5656,316.3474,316.4862,18949.0
2024-10-28 10:25:00,319.11,319.41,319.11,319.37,8112.0,316.4763,316.7738,316.4763,316.7342,8112.0
2024-10-28 10:30:00,319.36,319.4,319.05,319.05,7582.0,316.7242,316.7639,316.4168,316.4168,7582.0
2024-10-28 10:35:00,319.06,319.18,319.03,319.14,5215.0,316.4267,316.5457,316.397,316.5061,5215.0
2024-10-28 10:40:00,319.19,319.29,319.19,319.26,3835.0,316.5556,316.6548,316.5556,316.6251,3835.0
2024-10-28 10:45:00,319.32,319.34,319.22,319.31,6092.0,316.6846,316.7044,316.5854,316.6747,6092.0
2024-10-28 10:50:00,319.33,319.37,319.25,319.3,8235.0,316.6945,316.7342,316.6151,316.6647,8235.0
2024-10-28 10:55:00,319.28,319.29,319.11,319.13,15125.0,316.6449,316.6548,316.4763,316.4961,15125.0
2024-10-28 11:00:00,319.15,319.15,318.77,318.96,11525.0,316.516,316.516,316.1391,316.3275,11525.0
2024-10-28 11:05:00,318.96,319.06,318.9,318.92,14905.0,316.3275,316.4267,316.268,316.2879,14905.0
2024-10-28 11:10:00,318.93,319.15,318.93,319.14,3642.0,316.2978,316.516,316.2978,316.5061,3642.0
2024-10-28 11:15:00,319.12,319.15,318.96,318.97,8777.0,316.4862,316.516,316.3275,316.3375,8777.0
2024-10-28 11:20:00,318.9,319.02,318.9,318.93,18910.0,316.268,316.387,316.268,316.2978,18910.0
2024-10-28 11:25:00,318.94,318.98,318.89,318.92,5286.0,316.3077,316.3474,316.2581,316.2879,5286.0
2024-10-28 11:30:00,318.93,318.96,318.67,318.72,8984.0,316.2978,316.3275,316.0399,316.0895,8984.0
2024-10-28 11:35:00,318.73,318.86,318.58,318.75,18229.0,316.0994,316.2284,315.9507,316.1193,18229.0
2024-10-28 11:40:00,318.69,318.69,318.5,318.57,5167.0,316.0598,316.0598,315.8713,315.9408,5167.0
2024-10-28 11:45:00,318.57,318.7,318.54,318.7,3942.0,315.9408,316.0697,315.911,316.0697,3942.0
2024-10-28 11:50:00,318.69,318.82,318.66,318.68,6727.0,316.0598,316.1887,316.03,316.0499,6727.0
2024-10-28 11:55:00,318.58,318.6,318.51,318.56,4284.0,315.9507,315.9705,315.8813,315.9308,4284.0
2024-10-28 12:00:00,318.54,318.59,318.45,318.57,1500.0,315.911,315.9606,315.8217,315.9408,1500.0
2024-10-28 12:05:00,318.56,318.61,318.49,318.6,3709.0,315.9308,315.9804,315.8614,315.9705,3709.0
2024-10-28 12:10:00,318.7,318.76,318.7,318.73,770.0,316.0697,316.1292,316.0697,316.0994,770.0
2024-10-28 12:15:00,318.83,318.84,318.8,318.8,1610.0,316.1986,316.2085,316.1689,316.1689,1610.0
2024-10-28 12:20:00,318.89,318.89,318.88,318.88,830.0,316.2581,316.2581,316.2482,316.2482,830.0
2024-10-28 12:25:00,318.93,318.95,318.92,318.95,325.0,316.2978,316.3176,316.2879,316.3176,325.0
2024-10-28 12:30:00,318.91,318.91,318.7,318.7,2416.0,316.278,316.278,316.0697,316.0697,2416.0
2024-10-28 12:35:00,318.7,318.72,318.49,318.49,1531.0,316.0697,316.0895,315.8614,315.8614,1531.0
2024-10-28 12:40:00,318.54,318.94,318.54,318.94,311.0,315.911,316.3077,315.911,316.3077,311.0
2024-10-28 12:45:00,318.75,318.81,318.64,318.81,3096.0,316.1193,316.1788,316.0102,316.1788,3096.0
2024-10-28 12:50:00,318.75,318.75,318.74,318.75,286.0,316.1193,316.1193,316.1094,316.1193,286.0
2024-10-28 12:55:00,318.72,318.73,318.69,318.72,400.0,316.0895,316.0994,316.0598,316.0895,400.0
2024-10-28 13:00:00,318.73,318.73,318.62,318.66,700.0,316.0994,316.0994,315.9903,316.03,700.0
2024-10-28 13:05:00,318.69,318.82,318.63,318.82,1750.0,316.0598,316.1887,316.0003,316.1887,1750.0
2024-10-28 13:10:00,318.79,318.79,318.47,318.47,1572.0,316.1589,316.1589,315.8416,315.8416,1572.0
2024-10-28 13:15:00,318.58,318.75,318.58,318.74,575.0,315.9507,316.1193,315.9507,316.1094,575.0
2024-10-28 13:20:00,318.92,318.94,318.85,318.88,16120.0,316.2879,316.3077,316.2184,316.2482,16120.0
2024-10-28 13:25:00,318.94,318.94,318.83,318.83,712.0,316.3077,316.3077,316.1986,316.1986,712.0
2024-10-28 13:30:00,318.91,318.98,318.91,318.98,853.0,316.278,316.3474,316.278,316.3474,853.0
2024-10-28 13:35:00,318.97,318.97,318.95,318.95,232.0,316.3375,316.3375,316.3176,316.3176,232.0
2024-10-28 13:40:00,318.96,318.97,318.96,318.97,300.0,316.3275,316.3375,316.3275,316.3375,300.0
2024-10-28 13:45:00,318.99,318.99,318.89,318.9,877.0,316.3573,316.3573,316.2581,316.268,877.0
2024-10-28 13:50:00,318.9,318.9,318.9,318.9,0.0,316.268,316.268,316.268,316.268,0.0
2024-10-28 13:55:00,319.0,319.02,318.97,319.0,1847.0,316.3672,316.387,316.3375,316.3672,1847.0
2024-10-28 14:00:00,318.79,318.85,318.79,318.85,550.0,316.1589,316.2184,316.1589,316.2184,550.0
2024-10-28 14:05:00,318.92,319.05,318.91,319.01,1650.0,316.2879,316.4168,316.278,316.3771,1650.0
2024-10-28 14:10:00,319.0,319.0,318.94,318.94,4276.0,316.3672,316.3672,316.3077,316.3077,4276.0
2024-10-28 14:15:00,318.82,318.91,318.81,318.91,13009.0,316.1887,316.278,316.1788,316.278,13009.0
2024-10-28 14:20:00,318.89,318.89,318.8,318.8,4660.0,316.2581,316.2581,316.1689,316.1689,4660.0
2024-10-28 14:25:00,318.93,318.95,318.78,318.8,1041.0,316.2978,316.3176,316.149,316.1689,1041.0
2024-10-28 14:30:00,318.79,318.83,318.77,318.78,1181.0,316.1589,316.1986,316.1391,316.149,1181.0
2024-10-28 14:35:00,318.7,318.77,318.66,318.76,4346.0,316.0697,316.1391,316.03,316.1292,4346.0
2024-10-28 14:40:00,318.76,318.76,318.76,318.76,0.0,316.1292,316.1292,316.1292,316.1292,0.0
2024-10-28 14:45:00,318.57,318.76,318.57,318.74,3157.0,315.9408,316.1292,315.9408,316.1094,3157.0
2024-10-28 14:50:00,318.77,319.04,318.77,318.97,22883.0,316.1391,316.4069,316.1391,316.3375,22883.0
2024-10-28 14:55:00,318.95,318.96,318.73,318.73,3581.0,316.3176,316.3275,316.0994,316.0994,3581.0
2024-10-28 15:00:00,318.51,318.93,318.51,318.85,1257.0,315.8813,316.2978,315.8813,316.2184,1257.0
2024-10-28 15:05:00,318.8,318.8,318.7,318.7,785.0,316.1689,316.1689,316.0697,316.0697,785.0
2024-10-28 15:10:00,318.69,318.79,318.69,318.77,6684.0,316.0598,316.1589,316.0598,316.1391,6684.0
2024-10-28 15:15:00,318.77,318.78,318.65,318.65,3160.0,316.1391,316.149,316.0201,316.0201,3160.0
2024-10-28 15:20:00,318.66,318.8,318.66,318.8,969.0,316.03,316.1689,316.03,316.1689,969.0
2024-10-28 15:25:00,318.83,318.91,318.83,318.89,993.0,316.1986,316.278,316.1986,316.2581,993.0
2024-10-28 15:30:00,318.87,319.01,318.87,318.96,1503.0,316.2383,316.3771,316.2383,316.3275,1503.0
2024-10-28 15:35:00,318.95,319.02,318.85,318.85,2612.0,316.3176,316.387,316.2184,316.2184,2612.0
2024-10-28 15:40:00,318.92,318.99,318.91,318.91,2656.0,316.2879,316.3573,316.278,316.278,2656.0
2024-10-28 15:45:00,318.92,318.92,318.84,318.86,898.0,316.2879,316.2879,316.2085,316.2284,898.0
2024-10-28 15:50:00,318.83,318.83,318.6,318.68,4078.0,316.1986,316.1986,315.9705,316.0499,4078.0
2024-10-28 15:55:00,318.66,318.67,318.44,318.51,23054.0,316.03,316.0399,315.8118,315.8813,23054.0
2024-10-29 09:30:00,317.86,317.98,317.34,317.36,25181.0,315.2366,315.3556,314.7209,314.7407,25181.0
2024-10-29 09:35:00,317.31,317.47,317.23,317.29,4468.0,314.6912,314.8498,314.6118,314.6713,4468.0
2024-10-29 09:40:00,317.29,317.69,317.29,317.69,2438.0,314.6713,315.068,314.6713,315.068,2438.0
2024-10-29 09:45:00,317.73,317.73,317.66,317.72,2271.0,315.1077,315.1077,315.0383,315.0978,2271.0
2024-10-29 09:50:00,317.74,317.74,317.68,317.68,302.0,315.1176,315.1176,315.0581,315.0581,302.0
2024-10-29 09:55:00,318.09,318.09,318.05,318.05,1459.0,315.4647,315.4647,315.4251,315.4251,1459.0
2024-10-29 10:00:00,318.06,318.41,317.88,318.41,5521.0,315.435,315.7821,315.2565,315.7821,5521.0
2024-10-29 10:05:00,318.41,318.42,318.23,318.26,1261.0,315.7821,315.792,315.6036,315.6333,1261.0
2024-10-29 10:10:00,318.26,318.49,318.25,318.45,1314.0,315.6333,315.8614,315.6234,315.8217,1314.0
2024-10-29 10:15:00,318.35,318.35,318.35,318.35,100.0,315.7226,315.7226,315.7226,315.7226,100.0
2024-10-29 10:20:00,318.39,319.03,318.39,319.03,501.0,315.7622,316.397,315.7622,316.397,501.0
2024-10-29 10:25:00,318.49,318.49,318.49,318.49,100.0,315.8614,315.8614,315.8614,315.8614,100.0
2024-10-29 10:30:00,318.31,318.32,318.31,318.31,2438.0,315.6829,315.6928,315.6829,315.6829,2438.0
2024-10-29 10:35:00,318.83,318.84,318.8,318.83,835.0,316.1986,316.2085,316.1689,316.1986,835.0
2024-10-29 10:40:00,318.84,318.93,318.73,318.92,1368.0,316.2085,316.2978,316.0994,316.2879,1368.0
2024-10-29 10:45:00,318.82,318.82,318.82,318.82,100.0,316.1887,316.1887,316.1887,316.1887,100.0
2024-10-29 10:50:00,318.77,318.77,318.76,318.77,215.0,316.1391,316.1391,316.1292,316.1391,215.0
2024-10-29 10:55:00,318.78,318.78,318.78,318.78,100.0,316.149,316.149,316.149,316.149,100.0
2024-10-29 11:00:00,318.85,318.91,318.8,318.87,1070.0,316.2184,316.278,316.1689,316.2383,1070.0
2024-10-29 11:05:00,318.86,318.86,318.65,318.65,271.0,316.2284,316.2284,316.0201,316.0201,271.0
2024-10-29 11:10:00,318.42,318.64,318.42,318.64,800.0,315.792,316.0102,315.792,316.0102,800.0
2024-10-29 11:15:00,318.85,318.85,318.68,318.73,553.0,316.2184,316.2184,316.0499,316.0994,553.0
2024-10-29 11:20:00,318.7,318.74,318.7,318.74,424.0,316.0697,316.1094,316.0697,316.1094,424.0
2024-10-29 11:25:00,318.66,318.66,318.66,318.66,161.0,316.03,316.03,316.03,316.03,161.0
2024-10-29 11:30:00,318.69,318.78,318.64,318.64,300.0,316.0598,316.149,316.0102,316.0102,300.0
2024-10-29 11:35:00,318.57,318.85,318.57,318.85,1180.0,315.9408,316.2184,315.9408,316.2184,1180.0
2024-10-29 11:40:00,318.9,318.9,318.85,318.85,200.0,316.268,316.268,316.2184,316.2184,200.0
2024-10-29 11:45:00,318.92,318.95,318.89,318.9,1250.0,316.2879,316.3176,316.2581,316.268,1250.0
2024-10-29 11:50:00,318.9,318.94,318.62,318.62,857.0,316.268,316.3077,315.9903,315.9903,857.0
2024-10-29 11:55:00,318.8,318.93,318.75,318.93,726.0,316.1689,316.2978,316.1193,316.2978,726.0
2024-10-29 12:00:00,318.95,319.11,318.92,319.0,3128.0,316.3176,316.4763,316.2879,316.3672,3128.0
2024-10-29 12:05:00,318.94,319.01,318.94,318.99,500.0,316.3077,316.3771,316.3077,316.3573,500.0
2024-10-29 12:10:00,319.0,319.05,319.0,319.05,683.0,316.3672,316.4168,316.3672,316.4168,683.0
2024-10-29 12:15:00,319.07,319.17,319.07,319.14,500.0,316.4366,316.5358,316.4366,316.5061,500.0
2024-10-29 12:20:00,319.03,319.07,318.96,319.07,430.0,316.397,316.4366,316.3275,316.4366,430.0
2024-10-29 12:25:00,319.0,319.0,319.0,319.0,100.0,316.3672,316.3672,316.3672,316.3672,100.0
2024-10-29 12:30:00,318.78,318.78,318.61,318.68,1389.0,316.149,316.149,315.9804,316.0499,1389.0
2024-10-29 12:35:00,318.69,318.71,318.59,318.59,5175.0,316.0598,316.0796,315.9606,315.9606,5175.0
2024-10-29 12:40:00,318.79,318.89,318.74,318.82,1926.0,316.1589,316.2581,316.1094,316.1887,1926.0
2024-10-29 12:45:00,318.92,318.99,318.92,318.99,200.0,316.2879,316.3573,316.2879,316.3573,200.0
2024-10-29 12:50:00,318.99,319.21,318.99,319.16,2594.0,316.3573,316.5755,316.3573,316.5259,2594.0
2024-10-29 12:55:00,319.17,319.17,319.12,319.17,682.0,316.5358,316.5358,316.4862,316.5358,682.0
2024-10-29 13:00:00,319.25,319.59,319.25,319.59,1357.0,316.6151,316.9523,316.6151,316.9523,1357.0
2024-10-29 13:05:00,319.35,319.48,319.35,319.41,1282.0,316.7143,316.8432,316.7143,316.7738,1282.0
2024-10-29 13:10:00,319.33,319.49,319.33,319.49,2191.0,316.6945,316.8532,316.6945,316.8532,2191.0
2024-10-29 13:15:00,319.45,319.51,319.37,319.38,2273.0,316.8135,316.873,316.7342,316.7441,2273.0
2024-10-29 13:20:00,319.41,319.41,319.23,319.24,865.0,316.7738,316.7738,316.5953,316.6052,865.0
2024-10-29 13:25:00,319.35,319.38,319.23,319.24,500.0,316.7143,316.7441,316.5953,316.6052,500.0
2024-10-29 13:30:00,319.2,319.21,319.07,319.19,2515.0,316.5656,316.5755,316.4366,316.5556,2515.0
2024-10-29 13:35:00,319.2,319.21,319.17,319.17,600.0,316.5656,316.5755,316.5358,316.5358,600.0
2024-10-29 13:40:00,319.17,319.17,318.96,319.02,3582.0,316.5358,316.5358,316.3275,316.387,3582.0
2024-10-29 13:45:00,318.99,319.14,318.98,319.14,1989.0,316.3573,316.5061,316.3474,316.5061,1989.0
2024-10-29 13:50:00,319.16,319.23,319.12,319.23,405.0,316.5259,316.5953,316.4862,316.5953,405.0
2024-10-29 13:55:00,319.23,319.27,319.18,319.19,1726.0,316.5953,316.635,316.5457,316.5556,1726.0
2024-10-29 14:00:00,319.19,319.28,319.13,319.2,1061.0,316.5556,316.6449,316.4961,316.5656,1061.0
2024-10-29 14:05:00,319.2,319.24,319.11,319.19,1738.0,316.5656,316.6052,316.4763,316.5556,1738.0
2024-10-29 14:10:00,319.21,319.21,319.12,319.14,2382.0,316.5755,316.5755,316.4862,316.5061,2382.0
2024-10-29 14:15:00,319.06,319.24,319.06,319.24,7844.0,316.4267,316.6052,316.4267,316.6052,7844.0
2024-10-29 14:20:00,319.27,319.36,319.23,319.3,2965.0,316.635,316.7242,316.5953,316.6647,2965.0
2024-10-29 14:25:00,319.3,319.39,319.23,319.39,4449.0,316.6647,316.754,316.5953,316.754,4449.0
2024-10-29 14:30:00,319.39,319.49,319.39,319.47,2517.0,316.754,316.8532,316.754,316.8333,2517.0
2024-10-29 14:35:00,319.52,319.56,319.45,319.56,1458.0,316.8829,316.9226,316.8135,316.9226,1458.0
2024-10-29 14:40:00,319.52,319.63,319.52,319.53,1482.0,316.8829,316.992,316.8829,316.8928,1482.0
2024-10-29 14:45:00,319.51,319.54,319.48,319.52,700.0,316.873,316.9028,316.8432,316.8829,700.0
2024-10-29 14:50:00,319.45,319.51,319.45,319.48,1875.0,316.8135,316.873,316.8135,316.8432,1875.0
2024-10-29 14:55:00,319.46,319.46,319.43,319.43,1797.0,316.8234,316.8234,316.7937,316.7937,1797.0
2024-10-29 15:00:00,319.46,319.48,319.43,319.46,919.0,316.8234,316.8432,316.7937,316.8234,919.0
2024-10-29 15:05:00,319.41,319.5,319.41,319.5,4661.0,316.7738,316.8631,316.7738,316.8631,4661.0
2024-10-29 15:10:00,319.56,319.56,319.46,319.49,4456.0,316.9226,316.9226,316.8234,316.8532,4456.0
2024-10-29 15:15:00,319.47,319.53,319.4,319.51,6301.0,316.8333,316.8928,316.7639,316.873,6301.0
2024-10-29 15:20:00,319.52,319.59,319.48,319.59,6696.0,316.8829,316.9523,316.8432,316.9523,6696.0
2024-10-29 15:25:00,319.55,319.66,319.51,319.64,7879.0,316.9127,317.0218,316.873,317.0019,7879.0
2024-10-29 15:30:00,319.62,319.65,319.55,319.62,6701.0,316.9821,317.0118,316.9127,316.9821,6701.0
2024-10-29 15:35:00,319.61,319.62,319.45,319.49,6281.0,316.9722,316.9821,316.8135,316.8532,6281.0
2024-10-29 15:40:00,319.48,319.48,319.39,319.47,7896.0,316.8432,316.8432,316.754,316.8333,7896.0
2024-10-29 15:45:00,319.47,319.52,319.43,319.48,9234.0,316.8333,316.8829,316.7937,316.8432,9234.0
2024-10-29 15:50:00,319.45,319.47,319.1,319.1,28831.0,316.8135,316.8333,316.4664,316.4664,28831.0
2024-10-29 15:55:00,319.09,319.14,318.91,319.06,41750.0,316.4565,316.5061,316.278,316.4267,41750.0
2024-10-30 09:30:00,318.56,318.92,318.56,318.69,17224.0,315.9308,316.2879,315.9308,316.0598,17224.0
2024-10-30 09:35:00,318.66,318.72,318.54,318.57,3068.0,316.03,316.0895,315.911,315.9408,3068.0
2024-10-30 09:40:00,318.37,318.37,317.95,317.98,900.0,315.7424,315.7424,315.3259,315.3556,900.0
2024-10-30 09:45:00,317.98,318.63,317.98,318.63,1453.0,315.3556,316.0003,315.3556,316.0003,1453.0
2024-10-30 09:50:00,318.58,318.87,318.58,318.87,614.0,315.9507,316.2383,315.9507,316.2383,614.0
2024-10-30 09:55:00,319.1,319.31,319.09,319.23,2446.0,316.4664,316.6747,316.4565,316.5953,2446.0
2024-10-30 10:00:00,319.34,319.67,319.34,319.64,1100.0,316.7044,317.0317,316.7044,317.0019,1100.0
2024-10-30 10:05:00,319.67,319.76,319.67,319.72,2000.0,317.0317,317.1209,317.0317,317.0813,2000.0
2024-10-30 10:10:00,319.72,319.74,319.72,319.73,559.0,317.0813,317.1011,317.0813,317.0912,559.0
2024-10-30 10:15:00,319.88,319.89,319.81,319.81,1138.0,317.2399,317.2499,317.1705,317.1705,1138.0
2024-10-30 10:20:00,319.83,319.83,319.74,319.78,999.0,317.1904,317.1904,317.1011,317.1408,999.0
2024-10-30 10:25:00,319.85,319.85,319.85,319.85,300.0,317.2102,317.2102,317.2102,317.2102,300.0
2024-10-30 10:30:00,319.73,319.83,319.73,319.83,840.0,317.0912,317.1904,317.0912,317.1904,840.0
2024-10-30 10:35:00,319.81,319.82,319.75,319.75,1187.0,317.1705,317.1804,317.111,317.111,1187.0
2024-10-30 10:40:00,319.86,319.86,319.69,319.83,2561.0,317.2201,317.2201,317.0515,317.1904,2561.0
2024-10-30 10:45:00,319.83,319.83,319.83,319.83,0.0,317.1904,317.1904,317.1904,317.1904,0.0
2024-10-30 10:50:00,319.44,319.44,319.44,319.44,100.0,316.8036,316.8036,316.8036,316.8036,100.0
2024-10-30 10:55:00,319.5,319.64,319.5,319.63,400.0,316.8631,317.0019,316.8631,316.992,400.0
2024-10-30 11:00:00,319.62,319.65,319.61,319.65,347.0,316.9821,317.0118,316.9722,317.0118,347.0
2024-10-30 11:05:00,319.52,319.52,319.46,319.46,300.0,316.8829,316.8829,316.8234,316.8234,300.0
2024-10-30 11:10:00,319.48,319.48,319.3,319.34,460.0,316.8432,316.8432,316.6647,316.7044,460.0
2024-10-30 11:15:00,319.33,319.41,319.31,319.41,1311.0,316.6945,316.7738,316.6747,316.7738,1311.0
2024-10-30 11:20:00,319.44,319.46,319.31,319.46,2543.0,316.8036,316.8234,316.6747,316.8234,2543.0
2024-10-30 11:25:00,319.55,319.67,319.55,319.67,571.0,316.9127,317.0317,316.9127,317.0317,571.0
2024-10-30 11:30:00,319.77,319.82,319.7,319.7,776.0,317.1309,317.1804,317.0614,317.0614,776.0
2024-10-30 11:35:00,319.63,319.81,319.63,319.8,721.0,316.992,317.1705,316.992,317.1606,721.0
2024-10-30 11:40:00,320.0,320.0,319.94,319.96,1198.0,317.359,317.359,317.2995,317.3193,1198.0
2024-10-30 11:45:00,319.98,319.99,319.94,319.99,1100.0,317.3391,317.349,317.2995,317.349,1100.0
2024-10-30 11:50:00,319.95,320.04,319.95,320.04,616.0,317.3094,317.3986,317.3094,317.3986,616.0
2024-10-30 11:55:00,320.0,320.01,319.94,319.94,562.0,317.359,317.3689,317.2995,317.2995,562.0
2024-10-30 12:00:00,319.93,319.97,319.93,319.96,500.0,317.2895,317.3292,317.2895,317.3193,500.0
2024-10-30 12:05:00,319.98,319.98,319.91,319.91,890.0,317.3391,317.3391,317.2697,317.2697,890.0
2024-10-30 12:10:00,319.77,319.78,319.7,319.7,536.0,317.1309,317.1408,317.0614,317.0614,536.0
2024-10-30 12:15:00,319.76,319.76,319.62,319.62,552.0,317.1209,317.1209,316.9821,316.9821,552.0
2024-10-30 12:20:00,319.67,319.68,319.58,319.6,1864.0,317.0317,317.0416,316.9424,316.9623,1864.0
2024-10-30 12:25:00,319.61,319.61,319.59,319.61,949.0,316.9722,316.9722,316.9523,316.9722,949.0
2024-10-30 12:30:00,319.61,319.61,319.61,319.61,0.0,316.9722,316.9722,316.9722,316.9722,0.0
2024-10-30 12:35:00,319.59,319.66,319.52,319.65,510.0,316.9523,317.0218,316.8829,317.0118,510.0
2024-10-30 12:40:00,319.61,319.61,319.51,319.51,300.0,316.9722,316.9722,316.873,316.873,300.0
2024-10-30 12:45:00,319.53,319.59,319.5,319.57,822.0,316.8928,316.9523,316.8631,316.9325,822.0
2024-10-30 12:50:00,319.56,319.57,319.47,319.47,701.0,316.9226,316.9325,316.8333,316.8333,701.0
2024-10-30 12:55:00,319.41,319.47,319.41,319.44,1086.0,316.7738,316.8333,316.7738,316.8036,1086.0
2024-10-30 13:00:00,319.27,319.41,319.27,319.41,700.0,316.635,316.7738,316.635,316.7738,700.0
2024-10-30 13:05:00,319.46,319.47,319.37,319.38,1295.0,316.8234,316.8333,316.7342,316.7441,1295.0
2024-10-30 13:10:00,319.34,319.41,319.31,319.41,950.0,316.7044,316.7738,316.6747,316.7738,950.0
2024-10-30 13:15:00,319.4,319.4,319.38,319.4,500.0,316.7639,316.7639,316.7441,316.7639,500.0
2024-10-30 13:20:00,319.49,319.49,319.34,319.35,503.0,316.8532,316.8532,316.7044,316.7143,503.0
2024-10-30 13:25:00,319.22,319.22,319.11,319.11,2052.0,316.5854,316.5854,316.4763,316.4763,2052.0
2024-10-30 13:30:00,319.04,319.06,318.95,318.95,1616.0,316.4069,316.4267,316.3176,316.3176,1616.0
2024-10-30 13:35:00,318.77,318.84,318.57,318.57,5557.0,316.1391,316.2085,315.9408,315.9408,5557.0
2024-10-30 13:40:00,318.56,318.77,318.48,318.75,2591.0,315.9308,316.1391,315.8515,316.1193,2591.0
2024-10-30 13:45:00,318.69,318.82,318.69,318.78,799.0,316.0598,316.1887,316.0598,316.149,799.0
2024-10-30 13:50:00,318.88,318.88,318.62,318.74,578.0,316.2482,316.2482,315.9903,316.1094,578.0
2024-10-30 13:55:00,318.75,318.75,318.64,318.65,1383.0,316.1193,316.1193,316.0102,316.0201,1383.0
2024-10-30 14:00:00,318.73,318.85,318.73,318.85,618.0,316.0994,316.2184,316.0994,316.2184,618.0
2024-10-30 14:05:00,318.88,319.21,318.85,319.2,4149.0,316.2482,316.5755,316.2184,316.5656,4149.0
2024-10-30 14:10:00,319.21,319.21,319.17,319.21,1072.0,316.5755,316.5755,316.5358,316.5755,1072.0
2024-10-30 14:15:00,319.09,319.17,319.03,319.03,807.0,316.4565,316.5358,316.397,316.397,807.0
2024-10-30 14:20:00,319.09,319.19,319.09,319.15,9055.0,316.4565,316.5556,316.4565,316.516,9055.0
2024-10-30 14:25:00,319.06,319.07,318.93,318.95,2069.0,316.4267,316.4366,316.2978,316.3176,2069.0
2024-10-30 14:30:00,318.9,318.98,318.88,318.98,7058.0,316.268,316.3474,316.2482,316.3474,7058.0
2024-10-30 14:35:00,318.94,319.07,318.94,318.98,2325.0,316.3077,316.4366,316.3077,316.3474,2325.0
2024-10-30 14:40:00,318.94,319.01,318.91,318.95,1016.0,316.3077,316.3771,316.278,316.3176,1016.0
2024-10-30 14:45:00,318.97,319.0,318.93,318.99,1575.0,316.3375,316.3672,316.2978,316.3573,1575.0
2024-10-30 14:50:00,318.98,319.03,318.96,318.98,1600.0,316.3474,316.397,316.3275,316.3474,1600.0
2024-10-30 14:55:00,318.98,319.03,318.93,318.93,1800.0,316.3474,316.397,316.2978,316.2978,1800.0
2024-10-30 15:00:00,318.81,318.82,318.5,318.6,4809.0,316.1788,316.1887,315.8713,315.9705,4809.0
2024-10-30 15:05:00,318.61,318.73,318.37,318.64,6777.0,315.9804,316.0994,315.7424,316.0102,6777.0
2024-10-30 15:10:00,318.69,318.82,318.66,318.78,1508.0,316.0598,316.1887,316.03,316.149,1508.0
2024-10-30 15:15:00,318.81,318.81,318.47,318.5,2833.0,316.1788,316.1788,315.8416,315.8713,2833.0
2024-10-30 15:20:00,318.6,318.65,318.53,318.61,6986.0,315.9705,316.0201,315.9011,315.9804,6986.0
2024-10-30 15:25:00,318.6,318.65,318.54,318.57,13540.0,315.9705,316.0201,315.911,315.9408,13540.0
2024-10-30 15:30:00,318.59,318.63,318.48,318.49,25214.0,315.9606,316.0003,315.8515,315.8614,25214.0
2024-10-30 15:35:00,318.49,318.53,318.23,318.51,27983.0,315.8614,315.9011,315.6036,315.8813,27983.0
2024-10-30 15:40:00,318.53,318.61,318.43,318.43,20510.0,315.9011,315.9804,315.8019,315.8019,20510.0
2024-10-30 15:45:00,318.44,318.5,318.36,318.46,40879.0,315.8118,315.8713,315.7325,315.8317,40879.0
2024-10-30 15:50:00,318.43,318.52,318.25,318.27,73329.0,315.8019,315.8912,315.6234,315.6432,73329.0
2024-10-30 15:55:00,318.27,318.3,317.88,318.07,114840.0,315.6432,315.673,315.2565,315.4449,114840.0
2024-10-31 09:30:00,316.07,316.07,315.32,315.51,16523.0,313.4614,313.4614,312.7176,312.906,16523.0
2024-10-31 09:35:00,315.53,315.94,315.48,315.73,5905.0,312.9258,313.3325,312.8763,313.1242,5905.0
2024-10-31 09:40:00,315.77,315.89,315.72,315.8,3205.0,313.1639,313.2829,313.1143,313.1936,3205.0
2024-10-31 09:45:00,315.52,315.52,314.79,314.79,1308.0,312.9159,312.9159,312.192,312.192,1308.0
2024-10-31 09:50:00,314.91,314.91,314.67,314.74,4777.0,312.311,312.311,312.0729,312.1424,4777.0
2024-10-31 09:55:00,314.78,315.28,314.78,314.86,4009.0,312.182,312.6779,312.182,312.2614,4009.0
2024-10-31 10:00:00,315.0,315.0,314.73,314.73,4056.0,312.4002,312.4002,312.1325,312.1325,4056.0
2024-10-31 10:05:00,314.7,314.73,314.7,314.73,200.0,312.1027,312.1325,312.1027,312.1325,200.0
2024-10-31 10:10:00,314.64,314.68,314.21,314.38,7069.0,312.0432,312.0829,311.6167,311.7853,7069.0
2024-10-31 10:15:00,314.5,314.91,314.44,314.86,1417.0,311.9044,312.311,311.8448,312.2614,1417.0
2024-10-31 10:20:00,314.79,314.82,314.61,314.74,3678.0,312.192,312.2217,312.0134,312.1424,3678.0
2024-10-31 10:25:00,314.65,314.66,313.99,314.07,4200.0,312.0531,312.063,311.3986,311.4779,4200.0
2024-10-31 10:30:00,314.02,314.3,314.02,314.29,2487.0,311.4283,311.706,311.4283,311.6961,2487.0
2024-10-31 10:35:00,314.14,314.15,314.02,314.02,5483.0,311.5473,311.5572,311.4283,311.4283,5483.0
2024-10-31 10:40:00,313.98,314.04,313.92,313.97,1034.0,311.3886,311.4481,311.3291,311.3787,1034.0
2024-10-31 10:45:00,313.77,313.77,313.56,313.64,4572.0,311.1804,311.1804,310.9721,311.0514,4572.0
2024-10-31 10:50:00,313.62,313.65,313.47,313.47,1246.0,311.0316,311.0614,310.8829,310.8829,1246.0
2024-10-31 10:55:00,313.48,313.55,313.44,313.55,405.0,310.8928,310.9622,310.8531,310.9622,405.0
2024-10-31 11:00:00,313.43,313.45,313.05,313.05,3856.0,310.8432,310.863,310.4663,310.4663,3856.0
2024-10-31 11:05:00,313.07,313.6,313.07,313.49,6957.0,310.4862,311.0118,310.4862,310.9027,6957.0
2024-10-31 11:10:00,313.45,313.49,313.15,313.15,3038.0,310.863,310.9027,310.5655,310.5655,3038.0
2024-10-31 11:15:00,313.15,313.54,313.14,313.45,6859.0,310.5655,310.9523,310.5556,310.863,6859.0
2024-10-31 11:20:00,313.41,313.83,313.41,313.79,762.0,310.8233,311.2399,310.8233,311.2002,762.0
2024-10-31 11:25:00,313.57,313.57,313.47,313.53,1194.0,310.982,310.982,310.8829,310.9424,1194.0
2024-10-31 11:30:00,313.61,313.64,313.34,313.34,2043.0,311.0217,311.0514,310.7539,310.7539,2043.0
2024-10-31 11:35:00,313.37,313.37,313.36,313.37,500.0,310.7837,310.7837,310.7738,310.7837,500.0
2024-10-31 11:40:00,313.3,313.3,313.26,313.28,700.0,310.7143,310.7143,310.6746,310.6944,700.0
2024-10-31 11:45:00,313.44,313.45,313.23,313.23,1717.0,310.8531,310.863,310.6448,310.6448,1717.0
2024-10-31 11:50:00,313.32,313.32,313.11,313.11,800.0,310.7341,310.7341,310.5258,310.5258,800.0
2024-10-31 11:55:00,313.09,313.33,313.09,313.33,1910.0,310.506,310.744,310.506,310.744,1910.0
2024-10-31 12:00:00,313.36,313.37,313.36,313.36,394.0,310.7738,310.7837,310.7738,310.7738,394.0
2024-10-31 12:05:00,313.54,313.65,313.54,313.61,1441.0,310.9523,311.0614,310.9523,311.0217,1441.0
2024-10-31 12:10:00,313.71,313.77,313.66,313.72,3304.0,311.1209,311.1804,311.0713,311.1308,3304.0
2024-10-31 12:15:00,313.77,313.84,313.77,313.84,200.0,311.1804,311.2498,311.1804,311.2498,200.0
2024-10-31 12:20:00,313.85,314.0,313.78,313.78,4332.0,311.2597,311.4085,311.1903,311.1903,4332.0
2024-10-31 12:25:00,313.77,313.77,313.56,313.71,3425.0,311.1804,311.1804,310.9721,311.1209,3425.0
2024-10-31 12:30:00,313.8,313.8,313.69,313.71,4158.0,311.2101,311.2101,311.101,311.1209,4158.0
2024-10-31 12:35:00,313.6,313.66,313.6,313.66,723.0,311.0118,311.0713,311.0118,311.0713,723.0
2024-10-31 12:40:00,313.75,313.76,313.65,313.74,799.0,311.1605,311.1705,311.0614,311.1506,799.0
2024-10-31 12:45:00,313.84,313.91,313.79,313.84,980.0,311.2498,311.3192,311.2002,311.2498,980.0
2024-10-31 12:50:00,313.79,313.79,313.72,313.76,1365.0,311.2002,311.2002,311.1308,311.1705,1365.0
2024-10-31 12:55:00,313.81,313.82,313.68,313.7,1021.0,311.22,311.23,311.0911,311.111,1021.0
2024-10-31 13:00:00,313.7,313.95,313.69,313.95,2738.0,311.111,311.3589,311.101,311.3589,2738.0
2024-10-31 13:05:00,313.92,314.04,313.92,314.04,586.0,311.3291,311.4481,311.3291,311.4481,586.0
2024-10-31 13:10:00,314.07,314.07,313.97,313.97,400.0,311.4779,311.4779,311.3787,311.3787,400.0
2024-10-31 13:15:00,313.8,313.89,313.75,313.89,2704.0,311.2101,311.2994,311.1605,311.2994,2704.0
2024-10-31 13:20:00,313.91,313.92,313.84,313.92,782.0,311.3192,311.3291,311.2498,311.3291,782.0
2024-10-31 13:25:00,313.93,313.93,313.65,313.65,3215.0,311.3391,311.3391,311.0614,311.0614,3215.0
2024-10-31 13:30:00,313.62,313.66,313.39,313.41,4225.0,311.0316,311.0713,310.8035,310.8233,4225.0
2024-10-31 13:35:00,313.5,313.5,313.4,313.4,200.0,310.9126,310.9126,310.8134,310.8134,200.0
2024-10-31 13:40:00,313.35,313.37,313.25,313.25,3317.0,310.7638,310.7837,310.6647,310.6647,3317.0
2024-10-31 13:45:00,313.27,313.33,313.11,313.33,1797.0,310.6845,310.744,310.5258,310.744,1797.0
2024-10-31 13:50:00,313.32,313.41,313.18,313.22,1536.0,310.7341,310.8233,310.5952,310.6349,1536.0
2024-10-31 13:55:00,313.19,313.24,313.18,313.2,773.0,310.6052,310.6547,310.5952,310.6151,773.0
2024-10-31 14:00:00,313.23,313.25,312.97,313.03,3284.0,310.6448,310.6647,310.387,310.4465,3284.0
2024-10-31 14:05:00,313.1,313.22,313.04,313.06,2806.0,310.5159,310.6349,310.4564,310.4762,2806.0
2024-10-31 14:10:00,313.28,313.28,313.16,313.17,3577.0,310.6944,310.6944,310.5754,310.5853,3577.0
2024-10-31 14:15:00,313.16,313.2,313.08,313.08,2070.0,310.5754,310.6151,310.4961,310.4961,2070.0
2024-10-31 14:20:00,313.09,313.22,313.08,313.21,3102.0,310.506,310.6349,310.4961,310.625,3102.0
2024-10-31 14:25:00,313.2,313.28,313.1,313.28,3223.0,310.6151,310.6944,310.5159,310.6944,3223.0
2024-10-31 14:30:00,313.32,313.32,312.84,313.08,14828.0,310.7341,310.7341,310.2581,310.4961,14828.0
2024-10-31 14:35:00,313.0,313.1,312.89,313.1,3096.0,310.4167,310.5159,310.3076,310.5159,3096.0
2024-10-31 14:40:00,313.07,313.15,312.99,313.15,2905.0,310.4862,310.5655,310.4068,310.5655,2905.0
2024-10-31 14:45:00,313.16,313.24,312.98,312.98,1765.0,310.5754,310.6547,310.3969,310.3969,1765.0
2024-10-31 14:50:00,313.04,313.12,313.02,313.11,1775.0,310.4564,310.5357,310.4366,310.5258,1775.0
2024-10-31 14:55:00,313.11,313.4,313.11,313.32,2807.0,310.5258,310.8134,310.5258,310.7341,2807.0
2024-10-31 15:00:00,313.38,313.47,313.33,313.33,4287.0,310.7936,310.8829,310.744,310.744,4287.0
2024-10-31 15:05:00,313.45,313.64,313.45,313.61,3284.0,310.863,311.0514,310.863,311.0217,3284.0
2024-10-31 15:10:00,313.63,313.63,313.44,313.44,2130.0,311.0415,311.0415,310.8531,310.8531,2130.0
2024-10-31 15:15:00,313.59,313.66,313.46,313.65,2482.0,311.0019,311.0713,310.8729,311.0614,2482.0
2024-10-31 15:20:00,313.7,313.86,313.65,313.79,5260.0,311.111,311.2696,311.0614,311.2002,5260.0
2024-10-31 15:25:00,313.67,313.69,313.58,313.58,700.0,311.0812,311.101,310.9919,310.9919,700.0
2024-10-31 15:30:00,313.63,313.68,313.21,313.26,11220.0,311.0415,311.0911,310.625,310.6746,11220.0
2024-10-31 15:35:00,313.24,313.36,313.24,313.31,1846.0,310.6547,310.7738,310.6547,310.7242,1846.0
2024-10-31 15:40:00,313.29,313.49,313.24,313.4,4968.0,310.7043,310.9027,310.6547,310.8134,4968.0
2024-10-31 15:45:00,313.41,313.97,313.37,313.87,10081.0,310.8233,311.3787,310.7837,311.2795,10081.0
2024-10-31 15:50:00,313.9,313.99,312.87,312.87,9910.0,311.3093,311.3986,310.2878,310.2878,9910.0
2024-10-31 15:55:00,312.88,313.06,312.19,312.34,28324.0,310.2977,310.4762,309.6134,309.7622,28324.0
2024-11-01 09:30:00,313.83,313.88,313.44,313.88,12880.0,311.2399,311.2895,310.8531,311.2895,12880.0
2024-11-01 09:35:00,314.13,314.25,314.03,314.22,3245.0,311.5374,311.6564,311.4382,311.6267,3245.0
2024-11-01 09:40:00,314.42,314.53,314.35,314.4,4569.0,311.825,311.9341,311.7556,311.8052,4569.0
2024-11-01 09:45:00,314.46,314.53,314.41,314.53,1508.0,311.8647,311.9341,311.8151,311.9341,1508.0
2024-11-01 09:50:00,314.65,314.68,314.59,314.61,4100.0,312.0531,312.0829,311.9936,312.0134,4100.0
2024-11-01 09:55:00,314.69,314.74,314.66,314.68,11232.0,312.0928,312.1424,312.063,312.0829,11232.0
2024-11-01 10:00:00,314.8,314.82,314.37,314.37,10040.0,312.2019,312.2217,311.7754,311.7754,10040.0
2024-11-01 10:05:00,314.42,314.98,314.42,314.98,2161.0,311.825,312.3804,311.825,312.3804,2161.0
2024-11-01 10:10:00,315.04,315.33,315.04,315.27,2167.0,312.4399,312.7275,312.4399,312.668,2167.0
2024-11-01 10:15:00,315.3,315.52,315.28,315.51,6317.0,312.6977,312.9159,312.6779,312.906,6317.0
2024-11-01 10:20:00,315.49,315.61,315.46,315.49,1679.0,312.8862,313.0052,312.8564,312.8862,1679.0
2024-11-01 10:25:00,315.64,315.71,315.61,315.65,2876.0,313.0349,313.1044,313.0052,313.0449,2876.0
2024-11-01 10:30:00,315.96,315.96,315.68,315.7,1527.0,313.3523,313.3523,313.0746,313.0944,1527.0
2024-11-01 10:35:00,315.59,315.59,315.59,315.59,100.0,312.9854,312.9854,312.9854,312.9854,100.0
2024-11-01 10:40:00,315.53,315.53,314.84,314.84,4083.0,312.9258,312.9258,312.2415,312.2415,4083.0
2024-11-01 10:45:00,314.96,314.96,314.65,314.88,2400.0,312.3606,312.3606,312.0531,312.2812,2400.0
2024-11-01 10:50:00,314.94,314.94,314.63,314.63,4319.0,312.3407,312.3407,312.0333,312.0333,4319.0
2024-11-01 10:55:00,314.91,315.27,314.91,315.27,1551.0,312.311,312.668,312.311,312.668,1551.0
2024-11-01 11:00:00,315.35,315.45,315.25,315.45,550.0,312.7473,312.8465,312.6482,312.8465,550.0
2024-11-01 11:05:00,315.21,315.28,315.1,315.13,2115.0,312.6085,312.6779,312.4994,312.5292,2115.0
2024-11-01 11:10:00,315.18,315.6,315.14,315.6,1121.0,312.5787,312.9953,312.5391,312.9953,1121.0
2024-11-01 11:15:00,315.54,315.54,315.45,315.45,408.0,312.9358,312.9358,312.8465,312.8465,408.0
2024-11-01 11:20:00,315.49,315.51,315.32,315.5,1121.0,312.8862,312.906,312.7176,312.8961,1121.0
2024-11-01 11:25:00,315.54,315.77,315.54,315.77,746.0,312.9358,313.1639,312.9358,313.1639,746.0
2024-11-01 11:30:00,315.74,315.74,315.61,315.61,700.0,313.1341,313.1341,313.0052,313.0052,700.0
2024-11-01 11:35:00,315.48,315.51,315.38,315.5,849.0,312.8763,312.906,312.7771,312.8961,849.0
2024-11-01 11:40:00,315.41,315.41,315.24,315.24,400.0,312.8068,312.8068,312.6382,312.6382,400.0
2024-11-01 11:45:00,315.24,315.24,315.2,315.2,455.0,312.6382,312.6382,312.5986,312.5986,455.0
2024-11-01 11:50:00,314.76,314.8,314.76,314.8,200.0,312.1622,312.2019,312.1622,312.2019,200.0
2024-11-01 11:55:00,314.98,314.98,314.89,314.9,345.0,312.3804,312.3804,312.2911,312.301,345.0
2024-11-01 12:00:00,314.91,315.2,314.89,315.15,167052.0,312.311,312.5986,312.2911,312.549,167052.0
2024-11-01 12:05:00,315.15,315.18,315.06,315.18,16630.0,312.549,312.5787,312.4597,312.5787,16630.0
2024-11-01 12:10:00,315.23,315.27,315.05,315.09,31486.0,312.6283,312.668,312.4498,312.4895,31486.0
2024-11-01 12:15:00,315.11,315.15,314.91,315.15,39373.0,312.5093,312.549,312.311,312.549,39373.0
2024-11-01 12:20:00,315.12,315.12,314.89,315.02,3900.0,312.5192,312.5192,312.2911,312.4201,3900.0
2024-11-01 12:25:00,315.01,315.01,314.77,314.8,15228.0,312.4101,312.4101,312.1721,312.2019,15228.0
2024-11-01 12:30:00,314.81,315.24,314.8,315.23,2851.0,312.2118,312.6382,312.2019,312.6283,2851.0
2024-11-01 12:35:00,315.18,315.23,315.02,315.2,12411.0,312.5787,312.6283,312.4201,312.5986,12411.0
2024-11-01 12:40:00,315.15,315.15,314.49,314.54,4698.0,312.549,312.549,311.8944,311.944,4698.0
2024-11-01 12:45:00,314.62,314.71,314.62,314.67,800.0,312.0234,312.1126,312.0234,312.0729,800.0
2024-11-01 12:50:00,314.61,314.67,314.59,314.59,1200.0,312.0134,312.0729,311.9936,311.9936,1200.0
2024-11-01 12:55:00,314.58,314.61,314.39,314.53,2601.0,311.9837,312.0134,311.7953,311.9341,2601.0
2024-11-01 13:00:00,314.6,314.6,314.43,314.48,2637.0,312.0035,312.0035,311.8349,311.8845,2637.0
2024-11-01 13:05:00,314.47,314.47,314.11,314.17,3032.0,311.8746,311.8746,311.5176,311.5771,3032.0
2024-11-01 13:10:00,314.22,314.52,314.22,314.47,1300.0,311.6267,311.9242,311.6267,311.8746,1300.0
2024-11-01 13:15:00,314.49,314.67,314.49,314.62,1646.0,311.8944,312.0729,311.8944,312.0234,1646.0
2024-11-01 13:20:00,314.67,314.97,314.67,314.95,1861.0,312.0729,312.3705,312.0729,312.3506,1861.0
2024-11-01 13:25:00,314.82,314.93,314.79,314.89,700.0,312.2217,312.3308,312.192,312.2911,700.0
2024-11-01 13:30:00,314.89,314.89,314.18,314.22,2962.0,312.2911,312.2911,311.587,311.6267,2962.0
2024-11-01 13:35:00,314.09,314.12,313.9,314.05,1058.0,311.4977,311.5275,311.3093,311.4581,1058.0
2024-11-01 13:40:00,313.94,313.96,313.82,313.82,1667.0,311.349,311.3688,311.23,311.23,1667.0
2024-11-01 13:45:00,313.82,313.93,313.75,313.88,1971.0,311.23,311.3391,311.1605,311.2895,1971.0
2024-11-01 13:50:00,313.99,314.14,313.99,314.14,1083.0,311.3986,311.5473,311.3986,311.5473,1083.0
2024-11-01 13:55:00,314.14,314.14,313.79,313.8,9827.0,311.5473,311.5473,311.2002,311.2101,9827.0
2024-11-01 14:00:00,313.76,314.06,313.7,313.94,3458.0,311.1705,311.468,311.111,311.349,3458.0
2024-11-01 14:05:00,313.98,313.98,313.58,313.58,1028.0,311.3886,311.3886,310.9919,310.9919,1028.0
2024-11-01 14:10:00,313.63,313.63,313.58,313.58,300.0,311.0415,311.0415,310.9919,310.9919,300.0
2024-11-01 14:15:00,313.64,313.79,313.55,313.74,1095.0,311.0514,311.2002,310.9622,311.1506,1095.0
2024-11-01 14:20:00,313.69,313.88,313.5,313.86,4128.0,311.101,311.2895,310.9126,311.2696,4128.0
2024-11-01 14:25:00,314.01,314.03,313.9,313.96,2125.0,311.4184,311.4382,311.3093,311.3688,2125.0
2024-11-01 14:30:00,313.86,314.0,313.83,313.95,2110.0,311.2696,311.4085,311.2399,311.3589,2110.0
2024-11-01 14:35:00,313.96,314.03,313.91,314.02,3543.0,311.3688,311.4382,311.3192,311.4283,3543.0
2024-11-01 14:40:00,313.98,314.04,313.84,314.04,4631.0,311.3886,311.4481,311.2498,311.4481,4631.0
2024-11-01 14:45:00,314.03,314.17,313.95,313.96,3189.0,311.4382,311.5771,311.3589,311.3688,3189.0
2024-11-01 14:50:00,314.09,314.17,313.98,313.98,4400.0,311.4977,311.5771,311.3886,311.3886,4400.0
2024-11-01 14:55:00,314.01,314.08,313.91,314.06,2866.0,311.4184,311.4878,311.3192,311.468,2866.0
2024-11-01 15:00:00,314.07,314.08,313.93,313.99,3095.0,311.4779,311.4878,311.3391,311.3986,3095.0
2024-11-01 15:05:00,314.05,314.4,314.01,314.38,7141.0,311.4581,311.8052,311.4184,311.7853,7141.0
2024-11-01 15:10:00,314.39,314.42,314.27,314.39,1352.0,311.7953,311.825,311.6762,311.7953,1352.0
2024-11-01 15:15:00,314.4,314.4,314.25,314.4,6789.0,311.8052,311.8052,311.6564,311.8052,6789.0
2024-11-01 15:20:00,314.4,314.42,314.22,314.26,5093.0,311.8052,311.825,311.6267,311.6663,5093.0
2024-11-01 15:25:00,314.21,314.22,313.83,313.83,7946.0,311.6167,311.6267,311.2399,311.2399,7946.0
2024-11-01 15:30:00,313.85,313.88,313.71,313.85,8260.0,311.2597,311.2895,311.1209,311.2597,8260.0
2024-11-01 15:35:00,313.79,313.84,313.66,313.8,8438.0,311.2002,311.2498,311.0713,311.2101,8438.0
2024-11-01 15:40:00,313.79,314.09,313.74,313.83,5999.0,311.2002,311.4977,311.1506,311.2399,5999.0
2024-11-01 15:45:00,313.8,313.86,313.65,313.67,7511.0,311.2101,311.2696,311.0614,311.0812,7511.0
2024-11-01 15:50:00,313.64,313.64,313.26,313.61,19491.0,311.0514,311.0514,310.6746,311.0217,19491.0
2024-11-01 15:55:00,313.6,313.67,313.35,313.57,30100.0,311.0118,311.0812,310.7638,310.982,30100.0
2024-11-04 09:30:00,313.36,313.59,313.03,313.03,15654.0,310.7738,311.0019,310.4465,310.4465,15654.0
2024-11-04 09:35:00,312.58,312.74,312.55,312.72,1753.0,310.0002,310.1589,309.9704,310.139,1753.0
2024-11-04 09:40:00,313.17,313.41,313.17,313.41,2294.0,310.5853,310.8233,310.5853,310.8233,2294.0
2024-11-04 09:45:00,313.48,313.68,313.48,313.65,7619.0,310.8928,311.0911,310.8928,311.0614,7619.0
2024-11-04 09:50:00,313.35,313.44,313.33,313.4,1302.0,310.7638,310.8531,310.744,310.8134,1302.0
2024-11-04 09:55:00,313.52,313.72,313.52,313.72,1980.0,310.9324,311.1308,310.9324,311.1308,1980.0
2024-11-04 10:00:00,313.72,313.82,313.62,313.74,5526.0,311.1308,311.23,311.0316,311.1506,5526.0
2024-11-04 10:05:00,313.75,313.98,313.73,313.75,9680.0,311.1605,311.3886,311.1407,311.1605,9680.0
2024-11-04 10:10:00,313.74,313.76,313.66,313.7,1717.0,311.1506,311.1705,311.0713,311.111,1717.0
2024-11-04 10:15:00,313.73,313.9,313.72,313.88,5903.0,311.1407,311.3093,311.1308,311.2895,5903.0
2024-11-04 10:20:00,313.92,314.31,313.85,314.31,3125.0,311.3291,311.7159,311.2597,311.7159,3125.0
2024-11-04 10:25:00,314.33,314.33,314.01,314.06,1953.0,311.7358,311.7358,311.4184,311.468,1953.0
2024-11-04 10:30:00,314.08,314.19,313.91,314.05,1610.0,311.4878,311.5969,311.3192,311.4581,1610.0
2024-11-04 10:35:00,313.99,313.99,313.96,313.96,437.0,311.3986,311.3986,311.3688,311.3688,437.0
2024-11-04 10:40:00,313.94,314.07,313.88,314.07,784.0,311.349,311.4779,311.2895,311.4779,784.0
2024-11-04 10:45:00,313.93,314.0,313.93,314.0,200.0,311.3391,311.4085,311.3391,311.4085,200.0
2024-11-04 10:50:00,314.11,314.14,314.06,314.14,1383.0,311.5176,311.5473,311.468,311.5473,1383.0
2024-11-04 10:55:00,314.12,314.12,313.87,313.88,1498.0,311.5275,311.5275,311.2795,311.2895,1498.0
2024-11-04 11:00:00,313.94,313.95,313.8,313.85,3679.0,311.349,311.3589,311.2101,311.2597,3679.0
2024-11-04 11:05:00,313.86,313.97,313.8,313.91,41856.0,311.2696,311.3787,311.2101,311.3192,41856.0
2024-11-04 11:10:00,313.91,314.15,313.91,314.07,3840.0,311.3192,311.5572,311.3192,311.4779,3840.0
2024-11-04 11:15:00,314.02,314.05,313.75,313.78,4298.0,311.4283,311.4581,311.1605,311.1903,4298.0
2024-11-04 11:20:00,313.78,313.78,313.57,313.63,4828.0,311.1903,311.1903,310.982,311.0415,4828.0
2024-11-04 11:25:00,313.62,313.65,313.53,313.56,5913.0,311.0316,311.0614,310.9424,310.9721,5913.0
2024-11-04 11:30:00,313.54,313.57,313.19,313.23,5724.0,310.9523,310.982,310.6052,310.6448,5724.0
2024-11-04 11:35:00,313.15,313.21,312.85,312.87,4515.0,310.5655,310.625,310.268,310.2878,4515.0
2024-11-04 11:40:00,312.78,312.94,312.55,312.62,7442.0,310.1985,310.3572,309.9704,310.0399,7442.0
2024-11-04 11:45:00,312.59,312.62,312.34,312.38,7027.0,310.0101,310.0399,309.7622,309.8018,7027.0
2024-11-04 11:50:00,312.28,312.42,312.28,312.33,12951.0,309.7027,309.8415,309.7027,309.7523,12951.0
2024-11-04 11:55:00,312.24,312.35,312.02,312.32,3099.0,309.663,309.7721,309.4448,309.7423,3099.0
2024-11-04 12:00:00,312.33,312.42,312.18,312.18,2140.0,309.7523,309.8415,309.6035,309.6035,2140.0
2024-11-04 12:05:00,312.19,312.21,311.87,311.88,6621.0,309.6134,309.6333,309.2961,309.306,6621.0
2024-11-04 12:10:00,311.9,312.27,311.89,312.23,2735.0,309.3258,309.6928,309.3159,309.6531,2735.0
2024-11-04 12:15:00,312.24,312.37,312.24,312.37,1917.0,309.663,309.7919,309.663,309.7919,1917.0
2024-11-04 12:20:00,312.49,312.79,312.49,312.79,1207.0,309.9109,310.2085,309.9109,310.2085,1207.0
2024-11-04 12:25:00,312.81,313.0,312.81,312.98,2341.0,310.2283,310.4167,310.2283,310.3969,2341.0
2024-11-04 12:30:00,313.0,313.02,312.91,312.98,3683.0,310.4167,310.4366,310.3275,310.3969,3683.0
2024-11-04 12:35:00,313.11,313.15,313.05,313.06,1543.0,310.5258,310.5655,310.4663,310.4762,1543.0
2024-11-04 12:40:00,313.08,313.12,312.99,313.12,1400.0,310.4961,310.5357,310.4068,310.5357,1400.0
2024-11-04 12:45:00,313.17,313.3,313.16,313.3,1175.0,310.5853,310.7143,310.5754,310.7143,1175.0
2024-11-04 12:50:00,313.41,313.41,313.29,313.31,1140.0,310.8233,310.8233,310.7043,310.7242,1140.0
2024-11-04 12:55:00,313.29,313.34,313.25,313.25,1900.0,310.7043,310.7539,310.6647,310.6647,1900.0
2024-11-04 13:00:00,313.22,313.37,313.05,313.06,2452.0,310.6349,310.7837,310.4663,310.4762,2452.0
2024-11-04 13:05:00,313.11,313.11,312.58,312.73,2450.0,310.5258,310.5258,310.0002,310.149,2450.0
2024-11-04 13:10:00,312.79,313.3,312.79,313.26,2903.0,310.2085,310.7143,310.2085,310.6746,2903.0
2024-11-04 13:15:00,313.25,313.4,313.21,313.29,1200.0,310.6647,310.8134,310.625,310.7043,1200.0
2024-11-04 13:20:00,313.27,313.51,313.27,313.4,1700.0,310.6845,310.9225,310.6845,310.8134,1700.0
2024-11-04 13:25:00,313.42,313.44,313.18,313.29,3400.0,310.8333,310.8531,310.5952,310.7043,3400.0
2024-11-04 13:30:00,313.16,313.31,313.16,313.26,3491.0,310.5754,310.7242,310.5754,310.6746,3491.0
2024-11-04 13:35:00,313.29,313.39,313.27,313.36,1800.0,310.7043,310.8035,310.6845,310.7738,1800.0
2024-11-04 13:40:00,313.48,313.49,313.46,313.48,2800.0,310.8928,310.9027,310.8729,310.8928,2800.0
2024-11-04 13:45:00,313.47,313.6,313.47,313.51,3690.0,310.8829,311.0118,310.8829,310.9225,3690.0
2024-11-04 13:50:00,313.55,313.55,313.41,313.41,1868.0,310.9622,310.9622,310.8233,310.8233,1868.0
2024-11-04 13:55:00,313.3,313.42,313.27,313.27,2116.0,310.7143,310.8333,310.6845,310.6845,2116.0
2024-11-04 14:00:00,313.36,313.39,313.31,313.34,1637.0,310.7738,310.8035,310.7242,310.7539,1637.0
2024-11-04 14:05:00,313.35,313.58,313.35,313.43,4568.0,310.7638,310.9919,310.7638,310.8432,4568.0
2024-11-04 14:10:00,313.46,313.48,313.41,313.41,1235.0,310.8729,310.8928,310.8233,310.8233,1235.0
2024-11-04 14:15:00,313.53,313.53,313.35,313.41,3055.0,310.9424,310.9424,310.7638,310.8233,3055.0
2024-11-04 14:20:00,313.39,313.43,313.34,313.34,2251.0,310.8035,310.8432,310.7539,310.7539,2251.0
2024-11-04 14:25:00,313.38,313.4,313.14,313.14,2524.0,310.7936,310.8134,310.5556,310.5556,2524.0
2024-11-04 14:30:00,313.1,313.39,313.0,313.34,4931.0,310.5159,310.8035,310.4167,310.7539,4931.0
2024-11-04 14:35:00,313.36,313.45,313.33,313.33,1450.0,310.7738,310.863,310.744,310.744,1450.0
2024-11-04 14:40:00,313.45,313.45,313.29,313.3,1000.0,310.863,310.863,310.7043,310.7143,1000.0
2024-11-04 14:45:00,313.3,313.34,313.21,313.21,3707.0,310.7143,310.7539,310.625,310.625,3707.0
2024-11-04 14:50:00,313.25,313.38,313.25,313.25,1000.0,310.6647,310.7936,310.6647,310.6647,1000.0
2024-11-04 14:55:00,313.26,313.36,313.21,313.21,2874.0,310.6746,310.7738,310.625,310.625,2874.0
2024-11-04 15:00:00,313.13,313.23,313.1,313.12,2596.0,310.5457,310.6448,310.5159,310.5357,2596.0
2024-11-04 15:05:00,313.13,313.21,313.1,313.17,2855.0,310.5457,310.625,310.5159,310.5853,2855.0
2024-11-04 15:10:00,313.13,313.14,313.07,313.09,2293.0,310.5457,310.5556,310.4862,310.506,2293.0
2024-11-04 15:15:00,313.01,313.17,312.89,313.16,10377.0,310.4266,310.5853,310.3076,310.5754,10377.0
2024-11-04 15:20:00,313.1,313.18,313.05,313.17,13011.0,310.5159,310.5952,310.4663,310.5853,13011.0
2024-11-04 15:25:00,313.18,313.26,313.05,313.06,7716.0,310.5952,310.6746,310.4663,310.4762,7716.0
2024-11-04 15:30:00,312.99,313.06,312.77,312.79,9776.0,310.4068,310.4762,310.1886,310.2085,9776.0
2024-11-04 15:35:00,312.8,312.82,312.49,312.59,11416.0,310.2184,310.2382,309.9109,310.0101,11416.0
2024-11-04 15:40:00,312.6,312.93,312.59,312.78,10968.0,310.02,310.3473,310.0101,310.1985,10968.0
2024-11-04 15:45:00,312.79,312.89,312.76,312.77,9113.0,310.2085,310.3076,310.1787,310.1886,9113.0
2024-11-04 15:50:00,312.78,312.81,312.6,312.71,20053.0,310.1985,310.2283,310.02,310.1291,20053.0
2024-11-04 15:55:00,312.71,312.78,312.5,312.78,41857.0,310.1291,310.1985,309.9209,310.1985,41857.0
2024-11-05 09:30:00,313.28,314.11,313.23,314.0,7986.0,310.6944,311.5176,310.6448,311.4085,7986.0
2024-11-05 09:35:00,313.96,314.32,313.96,314.32,1312.0,311.3688,311.7258,311.3688,311.7258,1312.0
2024-11-05 09:40:00,314.42,314.42,314.09,314.19,7079.0,311.825,311.825,311.4977,311.5969,7079.0
2024-11-05 09:45:00,314.21,314.57,314.15,314.57,9228.0,311.6167,311.9738,311.5572,311.9738,9228.0
2024-11-05 09:50:00,314.56,314.7,314.48,314.7,1182.0,311.9639,312.1027,311.8845,312.1027,1182.0
2024-11-05 09:55:00,314.87,315.12,314.86,315.11,5162.0,312.2713,312.5192,312.2614,312.5093,5162.0
2024-11-05 10:00:00,315.28,315.38,315.13,315.28,5183.0,312.6779,312.7771,312.5292,312.6779,5183.0
2024-11-05 10:05:00,315.32,315.37,315.25,315.25,4698.0,312.7176,312.7672,312.6482,312.6482,4698.0
2024-11-05 10:10:00,315.31,315.31,314.96,315.17,2895.0,312.7077,312.7077,312.3606,312.5688,2895.0
2024-11-05 10:15:00,315.16,315.2,315.02,315.2,3564.0,312.5589,312.5986,312.4201,312.5986,3564.0
2024-11-05 10:20:00,315.22,315.42,315.15,315.41,2900.0,312.6184,312.8168,312.549,312.8068,2900.0
2024-11-05 10:25:00,315.58,315.58,315.23,315.32,3031.0,312.9754,312.9754,312.6283,312.7176,3031.0
2024-11-05 10:30:00,315.21,315.35,315.13,315.35,3776.0,312.6085,312.7473,312.5292,312.7473,3776.0
2024-11-05 10:35:00,315.33,315.63,315.33,315.49,3744.0,312.7275,313.025,312.7275,312.8862,3744.0
2024-11-05 10:40:00,315.55,315.62,315.49,315.62,870.0,312.9457,313.0151,312.8862,313.0151,870.0
2024-11-05 10:45:00,315.63,315.78,315.6,315.74,2075.0,313.025,313.1738,312.9953,313.1341,2075.0
2024-11-05 10:50:00,315.67,315.67,315.27,315.37,1272.0,313.0647,313.0647,312.668,312.7672,1272.0
2024-11-05 10:55:00,315.2,315.28,315.12,315.12,2190.0,312.5986,312.6779,312.5192,312.5192,2190.0
2024-11-05 11:00:00,314.95,315.33,314.95,315.33,4223.0,312.3506,312.7275,312.3506,312.7275,4223.0
2024-11-05 11:05:00,315.25,315.67,315.18,315.64,5200.0,312.6482,313.0647,312.5787,313.0349,5200.0
2024-11-05 11:10:00,315.45,315.63,315.45,315.51,1281.0,312.8465,313.025,312.8465,312.906,1281.0
2024-11-05 11:15:00,315.6,315.6,315.5,315.56,4774.0,312.9953,312.9953,312.8961,312.9556,4774.0
2024-11-05 11:20:00,315.56,315.76,315.56,315.75,4450.0,312.9556,313.154,312.9556,313.144,4450.0
2024-11-05 11:25:00,315.67,315.69,315.58,315.61,700.0,313.0647,313.0845,312.9754,313.0052,700.0
2024-11-05 11:30:00,315.61,315.93,315.59,315.93,4853.0,313.0052,313.3225,312.9854,313.3225,4853.0
2024-11-05 11:35:00,315.81,315.85,315.79,315.85,1289.0,313.2035,313.2432,313.1837,313.2432,1289.0
2024-11-05 11:40:00,315.85,315.85,315.63,315.63,700.0,313.2432,313.2432,313.025,313.025,700.0
2024-11-05 11:45:00,315.69,315.9,315.69,315.89,709.0,313.0845,313.2928,313.0845,313.2829,709.0
2024-11-05 11:50:00,315.86,315.88,315.81,315.88,910.0,313.2531,313.273,313.2035,313.273,910.0
2024-11-05 11:55:00,315.97,316.03,315.94,315.98,1177.0,313.3622,313.4217,313.3325,313.3721,1177.0
2024-11-05 12:00:00,315.93,315.93,315.85,315.85,1512.0,313.3225,313.3225,313.2432,313.2432,1512.0
2024-11-05 12:05:00,315.95,315.98,315.94,315.98,1100.0,313.3424,313.3721,313.3325,313.3721,1100.0
2024-11-05 12:10:00,316.02,316.18,315.92,316.18,1924.0,313.4118,313.5705,313.3126,313.5705,1924.0
2024-11-05 12:15:00,316.23,316.27,316.16,316.25,1240.0,313.6201,313.6597,313.5506,313.6399,1240.0
2024-11-05 12:20:00,316.3,316.3,316.15,316.21,400.0,313.6895,313.6895,313.5407,313.6002,400.0
2024-11-05 12:25:00,316.24,316.24,316.1,316.1,1000.0,313.63,313.63,313.4911,313.4911,1000.0
2024-11-05 12:30:00,316.28,316.28,316.28,316.28,314.0,313.6697,313.6697,313.6697,313.6697,314.0
2024-11-05 12:35:00,316.18,316.24,316.15,316.21,721.0,313.5705,313.63,313.5407,313.6002,721.0
2024-11-05 12:40:00,316.25,316.28,316.24,316.24,4645.0,313.6399,313.6697,313.63,313.63,4645.0
2024-11-05 12:45:00,316.29,316.46,316.29,316.45,1030.0,313.6796,313.8482,313.6796,313.8383,1030.0
2024-11-05 12:50:00,316.41,316.45,316.38,316.44,900.0,313.7986,313.8383,313.7688,313.8283,900.0
2024-11-05 12:55:00,316.43,316.43,316.27,316.29,1594.0,313.8184,313.8184,313.6597,313.6796,1594.0
2024-11-05 13:00:00,316.29,316.44,316.2,316.43,1453.0,313.6796,313.8283,313.5903,313.8184,1453.0
2024-11-05 13:05:00,316.42,316.44,316.35,316.35,961.0,313.8085,313.8283,313.7391,313.7391,961.0
2024-11-05 13:10:00,316.34,316.35,316.05,316.05,1117.0,313.7292,313.7391,313.4416,313.4416,1117.0
2024-11-05 13:15:00,316.13,316.29,316.09,316.09,4397.0,313.5209,313.6796,313.4812,313.4812,4397.0
2024-11-05 13:20:00,316.14,316.14,315.97,315.98,832.0,313.5308,313.5308,313.3622,313.3721,832.0
2024-11-05 13:25:00,315.98,316.0,315.95,316.0,400.0,313.3721,313.392,313.3424,313.392,400.0
2024-11-05 13:30:00,315.91,316.04,315.9,315.9,1970.0,313.3027,313.4316,313.2928,313.2928,1970.0
2024-11-05 13:35:00,315.87,315.88,315.58,315.77,1500.0,313.263,313.273,312.9754,313.1639,1500.0
2024-11-05 13:40:00,315.78,316.04,315.78,315.96,1198.0,313.1738,313.4316,313.1738,313.3523,1198.0
2024-11-05 13:45:00,315.96,316.01,315.75,315.75,1430.0,313.3523,313.4019,313.144,313.144,1430.0
2024-11-05 13:50:00,315.71,315.95,315.71,315.92,1701.0,313.1044,313.3424,313.1044,313.3126,1701.0
2024-11-05 13:55:00,315.91,315.92,315.86,315.87,3662.0,313.3027,313.3126,313.2531,313.263,3662.0
2024-11-05 14:00:00,315.92,316.05,315.92,315.99,900.0,313.3126,313.4416,313.3126,313.3821,900.0
2024-11-05 14:05:00,316.0,316.17,315.97,316.15,684.0,313.392,313.5606,313.3622,313.5407,684.0
2024-11-05 14:10:00,316.14,316.21,316.12,316.12,1443.0,313.5308,313.6002,313.511,313.511,1443.0
2024-11-05 14:15:00,316.06,316.1,316.0,316.03,1845.0,313.4515,313.4911,313.392,313.4217,1845.0
2024-11-05 14:20:00,316.0,316.0,315.92,316.0,1299.0,313.392,313.392,313.3126,313.392,1299.0
2024-11-05 14:25:00,315.96,316.21,315.96,316.13,2929.0,313.3523,313.6002,313.3523,313.5209,2929.0
2024-11-05 14:30:00,315.98,316.13,315.97,316.09,1442.0,313.3721,313.5209,313.3622,313.4812,1442.0
2024-11-05 14:35:00,316.08,316.17,316.08,316.17,1403.0,313.4713,313.5606,313.4713,313.5606,1403.0
2024-11-05 14:40:00,316.25,316.25,316.22,316.22,600.0,313.6399,313.6399,313.6102,313.6102,600.0
2024-11-05 14:45:00,316.21,316.21,316.08,316.09,1200.0,313.6002,313.6002,313.4713,313.4812,1200.0
2024-11-05 14:50:00,315.99,315.99,315.86,315.87,1084.0,313.3821,313.3821,313.2531,313.263,1084.0
2024-11-05 14:55:00,315.79,315.82,315.67,315.8,2850.0,313.1837,313.2135,313.0647,313.1936,2850.0
2024-11-05 15:00:00,315.7,315.87,315.67,315.76,2062.0,313.0944,313.263,313.0647,313.154,2062.0
2024-11-05 15:05:00,315.83,316.1,315.82,316.1,2403.0,313.2234,313.4911,313.2135,313.4911,2403.0
2024-11-05 15:10:00,316.13,316.18,316.06,316.13,1902.0,313.5209,313.5705,313.4515,313.5209,1902.0
2024-11-05 15:15:00,316.11,316.15,316.08,316.13,4204.0,313.5011,313.5407,313.4713,313.5209,4204.0
2024-11-05 15:20:00,316.1,316.1,315.99,316.06,2296.0,313.4911,313.4911,313.3821,313.4515,2296.0
2024-11-05 15:25:00,315.96,316.19,315.96,316.19,3592.0,313.3523,313.5804,313.3523,313.5804,3592.0
2024-11-05 15:30:00,316.16,316.4,316.12,316.38,5307.0,313.5506,313.7887,313.511,313.7688,5307.0
2024-11-05 15:35:00,316.35,316.43,316.28,316.28,5216.0,313.7391,313.8184,313.6697,313.6697,5216.0
2024-11-05 15:40:00,316.14,316.22,316.02,316.04,3146.0,313.5308,313.6102,313.4118,313.4316,3146.0
2024-11-05 15:45:00,316.08,316.28,316.0,316.21,10196.0,313.4713,313.6697,313.392,313.6002,10196.0
2024-11-05 15:50:00,316.15,316.42,316.13,316.31,13839.0,313.5407,313.8085,313.5209,313.6994,13839.0
2024-11-05 15:55:00,316.34,316.72,316.31,316.72,17376.0,313.7292,314.106,313.6994,314.106,17376.0
2024-11-06 09:30:00,323.85,323.91,323.24,323.39,29911.0,321.1772,321.2367,320.5722,320.721,29911.0
2024-11-06 09:35:00,323.3,323.75,323.3,323.57,117453.0,320.6317,321.078,320.6317,320.8995,117453.0
2024-11-06 09:40:00,323.67,323.83,323.14,323.14,12880.0,320.9987,321.1573,320.473,320.473,12880.0
2024-11-06 09:45:00,323.17,323.19,322.41,322.43,7700.0,320.5028,320.5226,319.7491,319.7689,7700.0
2024-11-06 09:50:00,322.26,322.33,322.03,322.03,8544.0,319.6003,319.6697,319.3722,319.3722,8544.0
2024-11-06 09:55:00,322.03,322.15,321.82,322.15,2680.0,319.3722,319.4912,319.1639,319.4912,2680.0
2024-11-06 10:00:00,322.4,322.78,322.39,322.47,4500.0,319.7391,320.116,319.7292,319.8086,4500.0
2024-11-06 10:05:00,322.46,322.63,322.23,322.63,2438.0,319.7987,319.9673,319.5706,319.9673,2438.0
2024-11-06 10:10:00,322.75,322.99,322.64,322.89,3180.0,320.0863,320.3243,319.9772,320.2251,3180.0
2024-11-06 10:15:00,322.91,323.25,322.79,323.19,6646.0,320.2449,320.5821,320.1259,320.5226,6646.0
2024-11-06 10:20:00,323.22,323.53,323.1,323.45,33749.0,320.5524,320.8598,320.4334,320.7805,33749.0
2024-11-06 10:25:00,323.31,323.78,323.25,323.65,10402.0,320.6416,321.1078,320.5821,320.9788,10402.0
2024-11-06 10:30:00,323.58,323.71,323.37,323.39,6693.0,320.9094,321.0383,320.7011,320.721,6693.0
2024-11-06 10:35:00,323.32,323.43,322.96,322.97,5800.0,320.6516,320.7606,320.2945,320.3044,5800.0
2024-11-06 10:40:00,322.89,323.24,322.77,322.91,17666.0,320.2251,320.5722,320.1061,320.2449,17666.0
2024-11-06 10:45:00,322.82,323.0,322.74,323.0,3529.0,320.1557,320.3342,320.0763,320.3342,3529.0
2024-11-06 10:50:00,322.93,322.93,322.33,322.47,3975.0,320.2648,320.2648,319.6697,319.8086,3975.0
2024-11-06 10:55:00,322.62,322.8,322.57,322.58,2521.0,319.9573,320.1358,319.9077,319.9177,2521.0
2024-11-06 11:00:00,322.6,322.6,322.29,322.49,7792.0,319.9375,319.9375,319.6301,319.8284,7792.0
2024-11-06 11:05:00,322.44,322.84,322.43,322.71,6155.0,319.7788,320.1755,319.7689,320.0466,6155.0
2024-11-06 11:10:00,322.83,323.07,322.83,323.07,2951.0,320.1656,320.4036,320.1656,320.4036,2951.0
2024-11-06 11:15:00,323.14,323.23,322.97,322.97,1840.0,320.473,320.5623,320.3044,320.3044,1840.0
2024-11-06 11:20:00,323.03,323.04,322.74,323.04,1373.0,320.3639,320.3739,320.0763,320.3739,1373.0
2024-11-06 11:25:00,323.01,323.35,323.01,323.35,1100.0,320.3441,320.6813,320.3441,320.6813,1100.0
2024-11-06 11:30:00,323.35,323.45,323.32,323.32,1643.0,320.6813,320.7805,320.6516,320.6516,1643.0
2024-11-06 11:35:00,323.36,323.57,323.36,323.57,1352.0,320.6912,320.8995,320.6912,320.8995,1352.0
2024-11-06 11:40:00,323.68,323.68,323.49,323.51,3538.0,321.0086,321.0086,320.8202,320.84,3538.0
2024-11-06 11:45:00,323.48,323.58,323.46,323.58,1762.0,320.8102,320.9094,320.7904,320.9094,1762.0
2024-11-06 11:50:00,323.56,323.59,323.45,323.45,550.0,320.8896,320.9193,320.7805,320.7805,550.0
2024-11-06 11:55:00,323.61,323.67,323.59,323.67,865.0,320.9392,320.9987,320.9193,320.9987,865.0
2024-11-06 12:00:00,323.65,323.65,323.43,323.54,1300.0,320.9788,320.9788,320.7606,320.8697,1300.0
2024-11-06 12:05:00,323.59,323.66,323.54,323.6,1200.0,320.9193,320.9888,320.8697,320.9292,1200.0
2024-11-06 12:10:00,323.57,323.85,323.57,323.79,3801.0,320.8995,321.1772,320.8995,321.1177,3801.0
2024-11-06 12:15:00,323.79,323.79,323.43,323.5,2538.0,321.1177,321.1177,320.7606,320.8301,2538.0
2024-11-06 12:20:00,323.47,323.6,323.42,323.6,2407.0,320.8003,320.9292,320.7507,320.9292,2407.0
2024-11-06 12:25:00,323.53,323.63,323.51,323.63,624.0,320.8598,320.959,320.84,320.959,624.0
2024-11-06 12:30:00,323.63,323.69,323.54,323.63,1475.0,320.959,321.0185,320.8697,320.959,1475.0
2024-11-06 12:35:00,323.63,323.76,323.63,323.65,3343.0,320.959,321.0879,320.959,320.9788,3343.0
2024-11-06 12:40:00,323.77,323.77,323.74,323.75,500.0,321.0978,321.0978,321.0681,321.078,500.0
2024-11-06 12:45:00,323.82,323.98,323.82,323.97,1700.0,321.1474,321.3061,321.1474,321.2962,1700.0
2024-11-06 12:50:00,323.95,324.0,323.82,323.95,1411.0,321.2764,321.3259,321.1474,321.2764,1411.0
2024-11-06 12:55:00,323.94,323.99,323.93,323.95,1378.0,321.2664,321.316,321.2565,321.2764,1378.0
2024-11-06 13:00:00,323.92,324.17,323.92,324.1,10240.0,321.2466,321.4945,321.2466,321.4251,10240.0
2024-11-06 13:05:00,324.12,324.13,324.05,324.06,2996.0,321.445,321.4549,321.3755,321.3854,2996.0
2024-11-06 13:10:00,324.17,324.35,324.17,324.3,1918.0,321.4945,321.6731,321.4945,321.6235,1918.0
2024-11-06 13:15:00,324.32,324.35,324.32,324.35,510.0,321.6433,321.6731,321.6433,321.6731,510.0
2024-11-06 13:20:00,324.38,324.38,324.15,324.28,1210.0,321.7028,321.7028,321.4747,321.6036,1210.0
2024-11-06 13:25:00,324.29,324.47,324.29,324.47,1225.0,321.6136,321.7921,321.6136,321.7921,1225.0
2024-11-06 13:30:00,324.51,324.56,324.44,324.53,3416.0,321.8317,321.8813,321.7623,321.8516,3416.0
2024-11-06 13:35:00,324.58,324.6,324.46,324.46,2678.0,321.9012,321.921,321.7821,321.7821,2678.0
2024-11-06 13:40:00,324.49,324.59,324.48,324.56,1793.0,321.8119,321.9111,321.802,321.8813,1793.0
2024-11-06 13:45:00,324.6,324.71,324.6,324.71,750.0,321.921,322.0301,321.921,322.0301,750.0
2024-11-06 13:50:00,324.66,324.66,324.46,324.51,719.0,321.9805,321.9805,321.7821,321.8317,719.0
2024-11-06 13:55:00,324.56,324.56,324.48,324.48,470.0,321.8813,321.8813,321.802,321.802,470.0
2024-11-06 14:00:00,324.52,324.69,324.51,324.56,1687.0,321.8417,322.0102,321.8317,321.8813,1687.0
2024-11-06 14:05:00,324.53,324.53,324.37,324.43,1309.0,321.8516,321.8516,321.6929,321.7524,1309.0
2024-11-06 14:10:00,324.4,324.65,324.39,324.6,1153.0,321.7226,321.9706,321.7127,321.921,1153.0
2024-11-06 14:15:00,324.56,324.62,324.55,324.59,1266.0,321.8813,321.9408,321.8714,321.9111,1266.0
2024-11-06 14:20:00,324.63,324.63,324.55,324.6,1430.0,321.9507,321.9507,321.8714,321.921,1430.0
2024-11-06 14:25:00,324.61,324.71,324.61,324.68,1404.0,321.9309,322.0301,321.9309,322.0003,1404.0
2024-11-06 14:30:00,324.74,324.83,324.73,324.74,5013.0,322.0598,322.1491,322.0499,322.0598,5013.0
2024-11-06 14:35:00,324.65,324.75,324.62,324.69,2215.0,321.9706,322.0698,321.9408,322.0102,2215.0
2024-11-06 14:40:00,324.63,324.66,324.51,324.57,3601.0,321.9507,321.9805,321.8317,321.8912,3601.0
2024-11-06 14:45:00,324.62,324.74,324.62,324.67,2213.0,321.9408,322.0598,321.9408,321.9904,2213.0
2024-11-06 14:50:00,324.61,324.61,324.48,324.51,3244.0,321.9309,321.9309,321.802,321.8317,3244.0
2024-11-06 14:55:00,324.5,324.68,324.5,324.68,777.0,321.8218,322.0003,321.8218,322.0003,777.0
2024-11-06 15:00:00,324.67,324.76,324.64,324.69,5443.0,321.9904,322.0797,321.9607,322.0102,5443.0
2024-11-06 15:05:00,324.68,324.91,324.68,324.9,3973.0,322.0003,322.2284,322.0003,322.2185,3973.0
2024-11-06 15:10:00,324.91,325.19,324.87,325.19,3555.0,322.2284,322.5061,322.1888,322.5061,3555.0
2024-11-06 15:15:00,325.2,325.25,325.09,325.19,2704.0,322.516,322.5656,322.4069,322.5061,2704.0
2024-11-06 15:20:00,325.19,325.21,324.9,324.92,5875.0,322.5061,322.526,322.2185,322.2384,5875.0
2024-11-06 15:25:00,324.99,325.12,324.98,325.03,6397.0,322.3078,322.4367,322.2979,322.3474,6397.0
2024-11-06 15:30:00,325.07,325.18,325.06,325.11,3988.0,322.3871,322.4962,322.3772,322.4268,3988.0
2024-11-06 15:35:00,325.09,325.15,324.89,324.91,6493.0,322.4069,322.4665,322.2086,322.2284,6493.0
2024-11-06 15:40:00,324.89,325.2,324.89,325.2,3033.0,322.2086,322.516,322.2086,322.516,3033.0
2024-11-06 15:45:00,325.19,325.46,325.11,325.44,5380.0,322.5061,322.7739,322.4268,322.7541,5380.0
2024-11-06 15:50:00,325.43,325.44,324.84,324.97,14585.0,322.7441,322.7541,322.159,322.2879,14585.0
2024-11-06 15:55:00,325.01,325.17,324.86,325.06,25792.0,322.3276,322.4863,322.1788,322.3772,25792.0
2024-11-07 09:30:00,326.13,326.42,326.13,326.36,5891.0,323.4384,323.726,323.4384,323.6665,5891.0
2024-11-07 09:35:00,326.3,326.43,326.24,326.27,13616.0,323.607,323.7359,323.5475,323.5772,13616.0
2024-11-07 09:40:00,326.46,326.6,326.23,326.23,9028.0,323.7656,323.9045,323.5375,323.5375,9028.0
2024-11-07 09:45:00,326.19,326.47,326.19,326.4,13819.0,323.4979,323.7756,323.4979,323.7061,13819.0
2024-11-07 09:50:00,326.38,326.67,326.31,326.49,17163.0,323.6863,323.9739,323.6169,323.7954,17163.0
2024-11-07 09:55:00,326.54,326.73,326.54,326.69,10948.0,323.845,324.0334,323.845,323.9937,10948.0
2024-11-07 10:00:00,326.72,326.8,326.65,326.75,2834.0,324.0235,324.1028,323.9541,324.0532,2834.0
2024-11-07 10:05:00,326.82,326.84,326.82,326.84,636.0,324.1227,324.1425,324.1227,324.1425,636.0
2024-11-07 10:10:00,326.87,326.88,326.82,326.82,4313.0,324.1723,324.1822,324.1227,324.1227,4313.0
2024-11-07 10:15:00,326.84,326.84,326.62,326.77,702.0,324.1425,324.1425,323.9243,324.0731,702.0
2024-11-07 10:20:00,326.83,326.84,326.78,326.84,420.0,324.1326,324.1425,324.083,324.1425,420.0
2024-11-07 10:25:00,326.92,326.95,326.87,326.88,3242.0,324.2218,324.2516,324.1723,324.1822,3242.0
2024-11-07 10:30:00,326.92,327.01,326.83,326.83,4180.0,324.2218,324.3111,324.1326,324.1326,4180.0
2024-11-07 10:35:00,326.94,327.08,326.93,326.99,4810.0,324.2417,324.3805,324.2318,324.2913,4810.0
2024-11-07 10:40:00,327.01,327.14,326.97,327.03,6318.0,324.3111,324.44,324.2714,324.3309,6318.0
2024-11-07 10:45:00,327.13,327.33,327.11,327.32,3685.0,324.4301,324.6285,324.4103,324.6185,3685.0
2024-11-07 10:50:00,327.3,327.34,327.21,327.25,2839.0,324.5987,324.6384,324.5095,324.5491,2839.0
2024-11-07 10:55:00,327.24,327.3,327.22,327.22,1730.0,324.5392,324.5987,324.5194,324.5194,1730.0
2024-11-07 11:00:00,327.26,327.32,327.03,327.07,18215.0,324.559,324.6185,324.3309,324.3706,18215.0
2024-11-07 11:05:00,327.05,327.05,326.88,327.02,3791.0,324.3508,324.3508,324.1822,324.321,3791.0
2024-11-07 11:10:00,326.9,327.01,326.84,326.98,2616.0,324.202,324.3111,324.1425,324.2813,2616.0
2024-11-07 11:15:00,326.95,327.04,326.9,327.04,1843.0,324.2516,324.3409,324.202,324.3409,1843.0
2024-11-07 11:20:00,327.05,327.15,327.0,327.15,2226.0,324.3508,324.4499,324.3012,324.4499,2226.0
2024-11-07 11:25:00,327.13,327.13,327.01,327.02,2807.0,324.4301,324.4301,324.3111,324.321,2807.0
2024-11-07 11:30:00,327.05,327.19,327.04,327.16,4714.0,324.3508,324.4896,324.3409,324.4599,4714.0
2024-11-07 11:35:00,327.17,327.18,327.09,327.18,1669.0,324.4698,324.4797,324.3904,324.4797,1669.0
2024-11-07 11:40:00,327.16,327.17,327.12,327.13,2800.0,324.4599,324.4698,324.4202,324.4301,2800.0
2024-11-07 11:45:00,327.13,327.19,327.07,327.16,2495.0,324.4301,324.4896,324.3706,324.4599,2495.0
2024-11-07 11:50:00,327.21,327.3,327.17,327.3,14179.0,324.5095,324.5987,324.4698,324.5987,14179.0
2024-11-07 11:55:00,327.27,327.37,327.26,327.32,2547.0,324.569,324.6681,324.559,324.6185,2547.0
2024-11-07 12:00:00,327.32,327.33,327.14,327.19,6118.0,324.6185,324.6285,324.44,324.4896,6118.0
2024-11-07 12:05:00,327.18,327.29,327.14,327.29,10271.0,324.4797,324.5888,324.44,324.5888,10271.0
2024-11-07 12:10:00,327.26,327.44,327.26,327.41,4448.0,324.559,324.7376,324.559,324.7078,4448.0
2024-11-07 12:15:00,327.36,327.42,327.32,327.32,10046.0,324.6582,324.7177,324.6185,324.6185,10046.0
2024-11-07 12:20:00,327.31,327.41,327.27,327.36,3000.0,324.6086,324.7078,324.569,324.6582,3000.0
2024-11-07 12:25:00,327.33,327.4,327.33,327.39,4738.0,324.6285,324.6979,324.6285,324.688,4738.0
2024-11-07 12:30:00,327.41,327.46,327.29,327.29,10151.0,324.7078,324.7574,324.5888,324.5888,10151.0
2024-11-07 12:35:00,327.31,327.43,327.31,327.42,3057.0,324.6086,324.7276,324.6086,324.7177,3057.0
2024-11-07 12:40:00,327.4,327.49,327.37,327.46,6354.0,324.6979,324.7871,324.6681,324.7574,6354.0
2024-11-07 12:45:00,327.44,327.57,327.44,327.56,4300.0,324.7376,324.8665,324.7376,324.8566,4300.0
2024-11-07 12:50:00,327.56,327.56,327.47,327.5,10373.0,324.8566,324.8566,324.7673,324.7971,10373.0
2024-11-07 12:55:00,327.52,327.52,327.45,327.5,1638.0,324.8169,324.8169,324.7475,324.7971,1638.0
2024-11-07 13:00:00,327.49,327.52,327.41,327.46,1661.0,324.7871,324.8169,324.7078,324.7574,1661.0
2024-11-07 13:05:00,327.4,327.43,327.26,327.27,5227.0,324.6979,324.7276,324.559,324.569,5227.0
2024-11-07 13:10:00,327.25,327.27,327.05,327.21,2851.0,324.5491,324.569,324.3508,324.5095,2851.0
2024-11-07 13:15:00,327.21,327.22,327.05,327.07,2769.0,324.5095,324.5194,324.3508,324.3706,2769.0
2024-11-07 13:20:00,327.13,327.22,327.13,327.2,1463.0,324.4301,324.5194,324.4301,324.4995,1463.0
2024-11-07 13:25:00,327.19,327.23,327.19,327.21,1493.0,324.4896,324.5293,324.4896,324.5095,1493.0
2024-11-07 13:30:00,327.0,327.02,326.96,327.0,3650.0,324.3012,324.321,324.2615,324.3012,3650.0
2024-11-07 13:35:00,326.99,327.14,326.97,327.13,10366.0,324.2913,324.44,324.2714,324.4301,10366.0
2024-11-07 13:40:00,327.13,327.13,326.86,326.91,8752.0,324.4301,324.4301,324.1623,324.2119,8752.0
2024-11-07 13:45:00,326.96,326.97,326.86,326.97,2901.0,324.2615,324.2714,324.1623,324.2714,2901.0
2024-11-07 13:50:00,326.99,327.21,326.99,327.2,3012.0,324.2913,324.5095,324.2913,324.4995,3012.0
2024-11-07 13:55:00,327.29,327.29,327.09,327.11,3490.0,324.5888,324.5888,324.3904,324.4103,3490.0
2024-11-07 14:00:00,327.17,327.46,326.91,327.11,27722.0,324.4698,324.7574,324.2119,324.4103,27722.0
2024-11-07 14:05:00,327.1,327.36,326.98,327.26,28437.0,324.4004,324.6582,324.2813,324.559,28437.0
2024-11-07 14:10:00,327.3,327.32,327.15,327.24,36343.0,324.5987,324.6185,324.4499,324.5392,36343.0
2024-11-07 14:15:00,327.22,327.39,327.2,327.21,34302.0,324.5194,324.688,324.4995,324.5095,34302.0
2024-11-07 14:20:00,327.22,327.27,326.97,327.18,32346.0,324.5194,324.569,324.2714,324.4797,32346.0
2024-11-07 14:25:00,327.18,327.32,327.13,327.2,37487.0,324.4797,324.6185,324.4301,324.4995,37487.0
2024-11-07 14:30:00,327.19,327.56,327.19,327.47,30856.0,324.4896,324.8566,324.4896,324.7673,30856.0
2024-11-07 14:35:00,327.48,327.51,327.34,327.41,30475.0,324.7772,324.807,324.6384,324.7078,30475.0
2024-11-07 14:40:00,327.32,327.33,326.76,327.14,33310.0,324.6185,324.6285,324.0632,324.44,33310.0
2024-11-07 14:45:00,327.15,327.56,326.94,327.49,33986.0,324.4499,324.8566,324.2417,324.7871,33986.0
2024-11-07 14:50:00,327.49,327.64,327.25,327.35,38089.0,324.7871,324.9359,324.5491,324.6483,38089.0
2024-11-07 14:55:00,327.38,327.84,327.38,327.82,36963.0,324.678,325.1343,324.678,325.1144,36963.0
2024-11-07 15:00:00,327.84,327.84,327.62,327.76,33405.0,325.1343,325.1343,324.9161,325.0549,33405.0
2024-11-07 15:05:00,327.73,327.78,327.58,327.71,42158.0,325.0252,325.0747,324.8764,325.0053,42158.0
2024-11-07 15:10:00,327.68,328.04,327.68,328.02,36121.0,324.9756,325.3326,324.9756,325.3128,36121.0
2024-11-07 15:15:00,328.0,328.2,327.99,328.06,44556.0,325.2929,325.4913,325.283,325.3524,44556.0
2024-11-07 15:20:00,328.04,328.2,327.83,328.07,46070.0,325.3326,325.4913,325.1243,325.3624,46070.0
2024-11-07 15:25:00,328.08,328.1,327.88,327.89,38996.0,325.3723,325.3921,325.1739,325.1838,38996.0
2024-11-07 15:30:00,327.91,328.02,327.87,327.89,39730.0,325.2037,325.3128,325.164,325.1838,39730.0
2024-11-07 15:35:00,327.85,327.92,327.68,327.71,38440.0,325.1442,325.2136,324.9756,325.0053,38440.0
2024-11-07 15:40:00,327.72,327.93,327.68,327.81,38287.0,325.0152,325.2235,324.9756,325.1045,38287.0
2024-11-07 15:45:00,327.85,328.04,327.79,327.81,34447.0,325.1442,325.3326,325.0847,325.1045,34447.0
2024-11-07 15:50:00,327.72,327.77,327.41,327.5,43740.0,325.0152,325.0648,324.7078,324.7971,43740.0
2024-11-07 15:55:00,327.5,327.7,327.38,327.58,54604.0,324.7971,324.9954,324.678,324.8764,54604.0
2024-11-08 09:30:00,327.88,328.12,327.87,327.95,11360.0,325.1739,325.4119,325.164,325.2433,11360.0
2024-11-08 09:35:00,328.08,328.13,327.88,327.94,2669.0,325.3723,325.4219,325.1739,325.2334,2669.0
2024-11-08 09:40:00,328.01,328.08,327.87,327.99,14067.0,325.3028,325.3723,325.164,325.283,14067.0
2024-11-08 09:45:00,327.95,328.32,327.95,328.25,3910.0,325.2433,325.6103,325.2433,325.5409,3910.0
2024-11-08 09:50:00,328.28,328.32,328.18,328.28,5712.0,325.5706,325.6103,325.4714,325.5706,5712.0
2024-11-08 09:55:00,328.31,328.37,328.25,328.37,1448.0,325.6004,325.6599,325.5409,325.6599,1448.0
2024-11-08 10:00:00,328.35,328.56,328.2,328.2,9181.0,325.64,325.8483,325.4913,325.4913,9181.0
2024-11-08 10:05:00,328.18,328.23,328.1,328.18,700.0,325.4714,325.521,325.3921,325.4714,700.0
2024-11-08 10:10:00,328.14,328.26,328.12,328.26,1294.0,325.4318,325.5508,325.4119,325.5508,1294.0
2024-11-08 10:15:00,328.14,328.45,328.14,328.42,3527.0,325.4318,325.7392,325.4318,325.7095,3527.0
2024-11-08 10:20:00,328.47,328.6,328.43,328.43,4450.0,325.7591,325.888,325.7194,325.7194,4450.0
2024-11-08 10:25:00,328.45,328.65,328.45,328.53,3290.0,325.7392,325.9376,325.7392,325.8186,3290.0
2024-11-08 10:30:00,328.56,328.72,328.55,328.69,3354.0,325.8483,326.007,325.8384,325.9772,3354.0
2024-11-08 10:35:00,328.71,328.72,328.51,328.57,3547.0,325.9971,326.007,325.7987,325.8582,3547.0
2024-11-08 10:40:00,328.57,328.68,328.5,328.64,2190.0,325.8582,325.9673,325.7888,325.9276,2190.0
2024-11-08 10:45:00,328.6,328.77,328.6,328.7,2400.0,325.888,326.0566,325.888,325.9872,2400.0
2024-11-08 10:50:00,328.76,328.86,328.7,328.83,1016.0,326.0467,326.1458,325.9872,326.1161,1016.0
2024-11-08 10:55:00,328.72,328.78,328.68,328.75,1795.0,326.007,326.0665,325.9673,326.0367,1795.0
2024-11-08 11:00:00,328.74,328.74,328.55,328.69,2956.0,326.0268,326.0268,325.8384,325.9772,2956.0
2024-11-08 11:05:00,328.69,328.83,328.67,328.76,7003.0,325.9772,326.1161,325.9574,326.0467,7003.0
2024-11-08 11:10:00,328.83,328.85,328.78,328.81,1612.0,326.1161,326.1359,326.0665,326.0962,1612.0
2024-11-08 11:15:00,328.81,328.85,328.79,328.84,2296.0,326.0962,326.1359,326.0764,326.126,2296.0
2024-11-08 11:20:00,328.83,328.83,328.79,328.8,1700.0,326.1161,326.1161,326.0764,326.0863,1700.0
2024-11-08 11:25:00,328.85,328.9,328.81,328.83,2740.0,326.1359,326.1855,326.0962,326.1161,2740.0
2024-11-08 11:30:00,328.85,328.87,328.78,328.79,1430.0,326.1359,326.1558,326.0665,326.0764,1430.0
2024-11-08 11:35:00,328.76,328.83,328.74,328.82,6644.0,326.0467,326.1161,326.0268,326.1062,6644.0
2024-11-08 11:40:00,328.83,328.84,328.62,328.68,9032.0,326.1161,326.126,325.9078,325.9673,9032.0
2024-11-08 11:45:00,328.63,328.74,328.61,328.74,1001.0,325.9177,326.0268,325.8979,326.0268,1001.0
2024-11-08 11:50:00,328.83,328.85,328.76,328.85,4492.0,326.1161,326.1359,326.0467,326.1359,4492.0
2024-11-08 11:55:00,328.86,328.9,328.77,328.78,900.0,326.1458,326.1855,326.0566,326.0665,900.0
2024-11-08 12:00:00,328.73,328.74,328.64,328.64,1307.0,326.0169,326.0268,325.9276,325.9276,1307.0
2024-11-08 12:05:00,328.59,328.59,328.56,328.57,444.0,325.8781,325.8781,325.8483,325.8582,444.0
2024-11-08 12:10:00,328.66,328.66,328.53,328.54,1615.0,325.9475,325.9475,325.8186,325.8285,1615.0
2024-11-08 12:15:00,328.55,328.56,328.55,328.56,200.0,325.8384,325.8483,325.8384,325.8483,200.0
2024-11-08 12:20:00,328.65,328.76,328.65,328.69,2064.0,325.9376,326.0467,325.9376,325.9772,2064.0
2024-11-08 12:25:00,328.72,328.72,328.66,328.69,2651.0,326.007,326.007,325.9475,325.9772,2651.0
2024-11-08 12:30:00,328.65,328.93,328.64,328.93,1714.0,325.9376,326.2153,325.9276,326.2153,1714.0
2024-11-08 12:35:00,328.97,329.02,328.95,328.98,8427.0,326.2549,326.3045,326.2351,326.2648,8427.0
2024-11-08 12:40:00,328.9,328.93,328.83,328.83,712.0,326.1855,326.2153,326.1161,326.1161,712.0
2024-11-08 12:45:00,328.93,328.95,328.92,328.94,704.0,326.2153,326.2351,326.2053,326.2252,704.0
2024-11-08 12:50:00,328.96,328.97,328.96,328.96,412.0,326.245,326.2549,326.245,326.245,412.0
2024-11-08 12:55:00,329.04,329.05,328.96,328.96,396.0,326.3243,326.3343,326.245,326.245,396.0
2024-11-08 13:00:00,328.91,328.97,328.91,328.96,1583.0,326.1954,326.2549,326.1954,326.245,1583.0
2024-11-08 13:05:00,328.98,329.01,328.97,328.97,975.0,326.2648,326.2946,326.2549,326.2549,975.0
2024-11-08 13:10:00,328.98,328.98,328.94,328.94,2299.0,326.2648,326.2648,326.2252,326.2252,2299.0
2024-11-08 13:15:00,328.97,329.03,328.93,328.94,816.0,326.2549,326.3144,326.2153,326.2252,816.0
2024-11-08 13:20:00,328.9,328.9,328.9,328.9,100.0,326.1855,326.1855,326.1855,326.1855,100.0
2024-11-08 13:25:00,328.94,328.94,328.94,328.94,200.0,326.2252,326.2252,326.2252,326.2252,200.0
2024-11-08 13:30:00,329.0,329.19,328.99,329.15,3441.0,326.2847,326.4731,326.2748,326.4334,3441.0
2024-11-08 13:35:00,329.12,329.37,329.11,329.31,2547.0,326.4037,326.6516,326.3938,326.5921,2547.0
2024-11-08 13:40:00,329.33,329.36,329.31,329.36,1355.0,326.612,326.6417,326.5921,326.6417,1355.0
2024-11-08 13:45:00,329.45,329.46,329.39,329.39,1106.0,326.731,326.7409,326.6715,326.6715,1106.0
2024-11-08 13:50:00,329.36,329.36,329.36,329.36,100.0,326.6417,326.6417,326.6417,326.6417,100.0
2024-11-08 13:55:00,329.22,329.4,329.22,329.4,1400.0,326.5029,326.6814,326.5029,326.6814,1400.0
2024-11-08 14:00:00,329.42,329.43,329.28,329.28,454.0,326.7012,326.7111,326.5624,326.5624,454.0
2024-11-08 14:05:00,329.4,329.51,329.4,329.5,643.0,326.6814,326.7905,326.6814,326.7806,643.0
2024-11-08 14:10:00,329.5,329.52,329.4,329.4,2714.0,326.7806,326.8004,326.6814,326.6814,2714.0
2024-11-08 14:15:00,329.55,329.55,329.44,329.48,1041.0,326.8301,326.8301,326.721,326.7607,1041.0
2024-11-08 14:20:00,329.46,329.48,329.44,329.44,1695.0,326.7409,326.7607,326.721,326.721,1695.0
2024-11-08 14:25:00,329.53,329.57,329.52,329.57,2410.0,326.8103,326.85,326.8004,326.85,2410.0
2024-11-08 14:30:00,329.58,329.58,329.5,329.55,676.0,326.8599,326.8599,326.7806,326.8301,676.0
2024-11-08 14:35:00,329.6,329.63,329.58,329.63,390.0,326.8797,326.9095,326.8599,326.9095,390.0
2024-11-08 14:40:00,329.77,329.77,329.7,329.7,4667.0,327.0483,327.0483,326.9789,326.9789,4667.0
2024-11-08 14:45:00,329.64,329.64,329.6,329.6,200.0,326.9194,326.9194,326.8797,326.8797,200.0
2024-11-08 14:50:00,329.54,329.55,329.49,329.5,625.0,326.8202,326.8301,326.7706,326.7806,625.0
2024-11-08 14:55:00,329.5,329.52,329.5,329.52,240.0,326.7806,326.8004,326.7806,326.8004,240.0
2024-11-08 15:00:00,329.45,329.45,329.21,329.34,4931.0,326.731,326.731,326.4929,326.6219,4931.0
2024-11-08 15:05:00,329.3,329.41,329.29,329.35,925.0,326.5822,326.6913,326.5723,326.6318,925.0
2024-11-08 15:10:00,329.26,329.26,329.24,329.25,2400.0,326.5425,326.5425,326.5227,326.5326,2400.0
2024-11-08 15:15:00,329.25,329.31,329.24,329.28,2528.0,326.5326,326.5921,326.5227,326.5624,2528.0
2024-11-08 15:20:00,329.25,329.25,329.04,329.14,8473.0,326.5326,326.5326,326.3243,326.4235,8473.0
2024-11-08 15:25:00,329.15,329.24,329.11,329.13,1510.0,326.4334,326.5227,326.3938,326.4136,1510.0
2024-11-08 15:30:00,329.01,329.04,328.86,328.86,11543.0,326.2946,326.3243,326.1458,326.1458,11543.0
2024-11-08 15:35:00,328.88,328.99,328.82,328.98,5944.0,326.1657,326.2748,326.1062,326.2648,5944.0
2024-11-08 15:40:00,328.91,328.92,328.77,328.77,5697.0,326.1954,326.2053,326.0566,326.0566,5697.0
2024-11-08 15:45:00,328.8,328.9,328.79,328.8,5952.0,326.0863,326.1855,326.0764,326.0863,5952.0
2024-11-08 15:50:00,328.75,328.99,328.74,328.97,12956.0,326.0367,326.2748,326.0268,326.2549,12956.0
2024-11-08 15:55:00,328.94,329.09,328.83,329.09,35432.0,326.2252,326.3739,326.1161,326.3739,35432.0
2024-11-11 09:30:00,330.11,330.35,330.06,330.06,17256.0,327.3855,327.6235,327.3359,327.3359,17256.0
2024-11-11 09:35:00,330.07,330.33,330.02,330.31,5295.0,327.3458,327.6037,327.2963,327.5839,5295.0
2024-11-11 09:40:00,330.29,330.43,329.95,329.95,5315.0,327.564,327.7029,327.2268,327.2268,5315.0
2024-11-11 09:45:00,329.94,329.97,329.72,329.93,13938.0,327.2169,327.2467,326.9987,327.207,13938.0
2024-11-11 09:50:00,329.98,330.03,329.86,329.96,3503.0,327.2566,327.3062,327.1376,327.2368,3503.0
2024-11-11 09:55:00,329.91,329.99,329.91,329.93,8821.0,327.1872,327.2665,327.1872,327.207,8821.0
2024-11-11 10:00:00,329.91,329.94,329.84,329.85,7386.0,327.1872,327.2169,327.1177,327.1277,7386.0
2024-11-11 10:05:00,329.79,329.82,329.63,329.74,5865.0,327.0682,327.0979,326.9095,327.0186,5865.0
2024-11-11 10:10:00,329.78,329.95,329.78,329.86,5390.0,327.0582,327.2268,327.0582,327.1376,5390.0
2024-11-11 10:15:00,329.79,329.93,329.79,329.85,1718.0,327.0682,327.207,327.0682,327.1277,1718.0
2024-11-11 10:20:00,329.77,329.79,329.69,329.79,2272.0,327.0483,327.0682,326.969,327.0682,2272.0
2024-11-11 10:25:00,329.91,330.0,329.91,329.96,673.0,327.1872,327.2764,327.1872,327.2368,673.0
2024-11-11 10:30:00,329.98,330.05,329.96,330.05,1086.0,327.2566,327.326,327.2368,327.326,1086.0
2024-11-11 10:35:00,330.05,330.05,330.05,330.05,0.0,327.326,327.326,327.326,327.326,0.0
2024-11-11 10:40:00,330.4,330.42,330.11,330.12,1750.0,327.6731,327.693,327.3855,327.3954,1750.0
2024-11-11 10:45:00,330.06,330.06,330.06,330.06,100.0,327.3359,327.3359,327.3359,327.3359,100.0
2024-11-11 10:50:00,330.18,330.29,330.08,330.29,2249.0,327.4549,327.564,327.3558,327.564,2249.0
2024-11-11 10:55:00,330.38,330.41,330.32,330.33,1806.0,327.6533,327.683,327.5938,327.6037,1806.0
2024-11-11 11:00:00,330.32,330.42,330.32,330.35,3055.0,327.5938,327.693,327.5938,327.6235,3055.0
2024-11-11 11:05:00,330.27,330.36,330.19,330.36,2246.0,327.5442,327.6335,327.4649,327.6335,2246.0
2024-11-11 11:10:00,330.29,330.31,330.13,330.15,3862.0,327.564,327.5839,327.4054,327.4252,3862.0
2024-11-11 11:15:00,330.08,330.2,330.06,330.17,3047.0,327.3558,327.4748,327.3359,327.445,3047.0
2024-11-11 11:20:00,330.18,330.23,330.1,330.17,3154.0,327.4549,327.5045,327.3756,327.445,3154.0
2024-11-11 11:25:00,330.12,330.13,330.01,330.04,5454.0,327.3954,327.4054,327.2863,327.3161,5454.0
2024-11-11 11:30:00,330.04,330.14,329.95,330.11,10469.0,327.3161,327.4153,327.2268,327.3855,10469.0
2024-11-11 11:35:00,330.14,330.29,330.13,330.25,3124.0,327.4153,327.564,327.4054,327.5244,3124.0
2024-11-11 11:40:00,330.18,330.25,330.13,330.25,3475.0,327.4549,327.5244,327.4054,327.5244,3475.0
2024-11-11 11:45:00,330.1,330.26,330.1,330.2,3000.0,327.3756,327.5343,327.3756,327.4748,3000.0
2024-11-11 11:50:00,330.19,330.21,330.15,330.15,2364.0,327.4649,327.4847,327.4252,327.4252,2364.0
2024-11-11 11:55:00,330.23,330.29,330.21,330.27,1153.0,327.5045,327.564,327.4847,327.5442,1153.0
2024-11-11 12:00:00,330.19,330.29,330.19,330.22,1313.0,327.4649,327.564,327.4649,327.4946,1313.0
2024-11-11 12:05:00,330.25,330.25,330.16,330.16,525.0,327.5244,327.5244,327.4351,327.4351,525.0
2024-11-11 12:10:00,330.15,330.19,330.13,330.17,38310.0,327.4252,327.4649,327.4054,327.445,38310.0
2024-11-11 12:15:00,330.2,330.21,329.97,329.97,2276.0,327.4748,327.4847,327.2467,327.2467,2276.0
2024-11-11 12:20:00,330.03,330.12,329.94,329.94,8268.0,327.3062,327.3954,327.2169,327.2169,8268.0
2024-11-11 12:25:00,329.95,329.95,329.91,329.95,3608.0,327.2268,327.2268,327.1872,327.2268,3608.0
2024-11-11 12:30:00,329.95,330.06,329.92,330.05,1414.0,327.2268,327.3359,327.1971,327.326,1414.0
2024-11-11 12:35:00,330.0,330.01,329.99,330.01,429.0,327.2764,327.2863,327.2665,327.2863,429.0
2024-11-11 12:40:00,329.93,329.98,329.84,329.84,4006.0,327.207,327.2566,327.1177,327.1177,4006.0
2024-11-11 12:45:00,329.84,329.84,329.75,329.75,10241.0,327.1177,327.1177,327.0285,327.0285,10241.0
2024-11-11 12:50:00,329.74,329.93,329.67,329.85,13767.0,327.0186,327.207,326.9491,327.1277,13767.0
2024-11-11 12:55:00,329.8,329.81,329.65,329.65,10005.0,327.0781,327.088,326.9293,326.9293,10005.0
2024-11-11 13:00:00,329.61,329.62,329.15,329.32,35444.0,326.8896,326.8996,326.4334,326.602,35444.0
2024-11-11 13:05:00,329.31,329.37,329.19,329.33,5185.0,326.5921,326.6516,326.4731,326.612,5185.0
2024-11-11 13:10:00,329.25,329.26,329.14,329.26,1682.0,326.5326,326.5425,326.4235,326.5425,1682.0
2024-11-11 13:15:00,329.32,329.34,329.29,329.29,846.0,326.602,326.6219,326.5723,326.5723,846.0
2024-11-11 13:20:00,329.12,329.12,328.93,329.1,9100.0,326.4037,326.4037,326.2153,326.3839,9100.0
2024-11-11 13:25:00,329.06,329.35,329.06,329.35,4904.0,326.3442,326.6318,326.3442,326.6318,4904.0
2024-11-11 13:30:00,329.37,329.37,329.26,329.26,4053.0,326.6516,326.6516,326.5425,326.5425,4053.0
2024-11-11 13:35:00,329.29,329.49,329.29,329.49,1953.0,326.5723,326.7706,326.5723,326.7706,1953.0
2024-11-11 13:40:00,329.49,329.57,329.49,329.56,3552.0,326.7706,326.85,326.7706,326.8401,3552.0
2024-11-11 13:45:00,329.53,329.71,329.52,329.68,9204.0,326.8103,326.9888,326.8004,326.9591,9204.0
2024-11-11 13:50:00,329.67,329.82,329.66,329.72,3751.0,326.9491,327.0979,326.9392,326.9987,3751.0
2024-11-11 13:55:00,329.73,329.73,329.63,329.63,900.0,327.0087,327.0087,326.9095,326.9095,900.0
2024-11-11 14:00:00,329.61,329.62,329.57,329.6,1269.0,326.8896,326.8996,326.85,326.8797,1269.0
2024-11-11 14:05:00,329.59,329.67,329.59,329.67,1300.0,326.8698,326.9491,326.8698,326.9491,1300.0
2024-11-11 14:10:00,329.65,329.65,329.54,329.57,23395.0,326.9293,326.9293,326.8202,326.85,23395.0
2024-11-11 14:15:00,329.57,329.71,329.55,329.62,99535.0,326.85,326.9888,326.8301,326.8996,99535.0
2024-11-11 14:20:00,329.62,329.67,329.58,329.61,45424.0,326.8996,326.9491,326.8599,326.8896,45424.0
2024-11-11 14:25:00,329.59,329.69,329.59,329.64,1651.0,326.8698,326.969,326.8698,326.9194,1651.0
2024-11-11 14:30:00,329.59,329.72,329.55,329.72,3786.0,326.8698,326.9987,326.8301,326.9987,3786.0
2024-11-11 14:35:00,329.7,329.75,329.63,329.71,2427.0,326.9789,327.0285,326.9095,326.9888,2427.0
2024-11-11 14:40:00,329.69,329.72,329.64,329.64,2889.0,326.969,326.9987,326.9194,326.9194,2889.0
2024-11-11 14:45:00,329.65,329.65,329.57,329.64,2663.0,326.9293,326.9293,326.85,326.9194,2663.0
2024-11-11 14:50:00,329.72,329.72,329.61,329.64,2598.0,326.9987,326.9987,326.8896,326.9194,2598.0
2024-11-11 14:55:00,329.64,329.68,329.63,329.68,3123.0,326.9194,326.9591,326.9095,326.9591,3123.0
2024-11-11 15:00:00,329.63,329.63,329.56,329.61,2087.0,326.9095,326.9095,326.8401,326.8896,2087.0
2024-11-11 15:05:00,329.62,329.73,329.62,329.72,1408.0,326.8996,327.0087,326.8996,326.9987,1408.0
2024-11-11 15:10:00,329.74,329.83,329.67,329.72,7468.0,327.0186,327.1078,326.9491,326.9987,7468.0
2024-11-11 15:15:00,329.69,329.74,329.64,329.72,3453.0,326.969,327.0186,326.9194,326.9987,3453.0
2024-11-11 15:20:00,329.7,329.75,329.65,329.68,6510.0,326.9789,327.0285,326.9293,326.9591,6510.0
2024-11-11 15:25:00,329.67,329.69,329.61,329.68,4695.0,326.9491,326.969,326.8896,326.9591,4695.0
2024-11-11 15:30:00,329.66,329.69,329.53,329.67,7655.0,326.9392,326.969,326.8103,326.9491,7655.0
2024-11-11 15:35:00,329.66,329.77,329.65,329.77,7839.0,326.9392,327.0483,326.9293,327.0483,7839.0
2024-11-11 15:40:00,329.76,329.82,329.67,329.7,6404.0,327.0384,327.0979,326.9491,326.9789,6404.0
2024-11-11 15:45:00,329.69,329.7,329.53,329.58,7266.0,326.969,326.9789,326.8103,326.8599,7266.0
2024-11-11 15:50:00,329.59,329.8,329.59,329.65,14754.0,326.8698,327.0781,326.8698,326.9293,14754.0
2024-11-11 15:55:00,329.65,329.93,329.54,329.92,42693.0,326.9293,327.207,326.8202,327.1971,42693.0
2024-11-12 09:30:00,329.8,329.85,329.56,329.65,15599.0,327.0781,327.1277,326.8401,326.9293,15599.0
2024-11-12 09:35:00,329.76,330.05,329.76,330.03,3177.0,327.0384,327.326,327.0384,327.3062,3177.0
2024-11-12 09:40:00,330.06,330.06,329.96,330.0,2287.0,327.3359,327.3359,327.2368,327.2764,2287.0
2024-11-12 09:45:00,329.98,330.0,329.84,329.91,3160.0,327.2566,327.2764,327.1177,327.1872,3160.0
2024-11-12 09:50:00,329.92,329.99,329.88,329.89,2847.0,327.1971,327.2665,327.1574,327.1673,2847.0
2024-11-12 09:55:00,329.96,330.02,329.83,329.94,9995.0,327.2368,327.2963,327.1078,327.2169,9995.0
2024-11-12 10:00:00,329.94,329.95,329.67,329.67,10864.0,327.2169,327.2268,326.9491,326.9491,10864.0
2024-11-12 10:05:00,329.48,329.5,329.31,329.48,1670.0,326.7607,326.7806,326.5921,326.7607,1670.0
2024-11-12 10:10:00,329.5,329.73,329.49,329.52,2300.0,326.7806,327.0087,326.7706,326.8004,2300.0
2024-11-12 10:15:00,329.37,329.46,329.37,329.46,403.0,326.6516,326.7409,326.6516,326.7409,403.0
2024-11-12 10:20:00,329.36,329.45,329.35,329.44,498.0,326.6417,326.731,326.6318,326.721,498.0
2024-11-12 10:25:00,329.46,329.46,329.35,329.35,659.0,326.7409,326.7409,326.6318,326.6318,659.0
2024-11-12 10:30:00,329.27,329.45,329.27,329.44,2455.0,326.5524,326.731,326.5524,326.721,2455.0
2024-11-12 10:35:00,329.45,329.54,329.37,329.42,4591.0,326.731,326.8202,326.6516,326.7012,4591.0
2024-11-12 10:40:00,329.37,329.4,329.37,329.39,600.0,326.6516,326.6814,326.6516,326.6715,600.0
2024-11-12 10:45:00,329.16,329.21,329.16,329.17,700.0,326.4434,326.4929,326.4434,326.4533,700.0
2024-11-12 10:50:00,329.19,329.19,329.08,329.08,1951.0,326.4731,326.4731,326.364,326.364,1951.0
2024-11-12 10:55:00,329.08,329.13,328.92,328.93,26966.0,326.364,326.4136,326.2053,326.2153,26966.0
2024-11-12 11:00:00,328.95,329.03,328.92,329.0,1375.0,326.2351,326.3144,326.2053,326.2847,1375.0
2024-11-12 11:05:00,329.0,329.0,328.85,328.87,3111.0,326.2847,326.2847,326.1359,326.1558,3111.0
2024-11-12 11:10:00,328.84,328.9,328.79,328.84,1279.0,326.126,326.1855,326.0764,326.126,1279.0
2024-11-12 11:15:00,328.84,328.92,328.84,328.92,700.0,326.126,326.2053,326.126,326.2053,700.0
2024-11-12 11:20:00,329.02,329.07,328.77,328.78,18076.0,326.3045,326.3541,326.0566,326.0665,18076.0
2024-11-12 11:25:00,328.8,328.91,328.8,328.86,4007.0,326.0863,326.1954,326.0863,326.1458,4007.0
2024-11-12 11:30:00,328.85,328.85,328.81,328.85,1510.0,326.1359,326.1359,326.0962,326.1359,1510.0
2024-11-12 11:35:00,328.9,328.9,328.48,328.48,2610.0,326.1855,326.1855,325.769,325.769,2610.0
2024-11-12 11:40:00,328.53,328.61,328.53,328.55,1631.0,325.8186,325.8979,325.8186,325.8384,1631.0
2024-11-12 11:45:00,328.39,328.46,328.36,328.46,700.0,325.6797,325.7491,325.65,325.7491,700.0
2024-11-12 11:50:00,328.43,328.92,328.43,328.92,1447.0,325.7194,326.2053,325.7194,326.2053,1447.0
2024-11-12 11:55:00,328.55,328.55,328.55,328.55,100.0,325.8384,325.8384,325.8384,325.8384,100.0
2024-11-12 12:00:00,328.35,328.45,328.35,328.45,1920.0,325.64,325.7392,325.64,325.7392,1920.0
2024-11-12 12:05:00,328.6,328.6,328.46,328.49,4038.0,325.888,325.888,325.7491,325.7789,4038.0
2024-11-12 12:10:00,328.54,328.54,328.47,328.47,432.0,325.8285,325.8285,325.7591,325.7591,432.0
2024-11-12 12:15:00,328.45,328.45,328.36,328.36,3495.0,325.7392,325.7392,325.65,325.65,3495.0
2024-11-12 12:20:00,328.38,328.38,328.25,328.36,2368.0,325.6698,325.6698,325.5409,325.65,2368.0
2024-11-12 12:25:00,328.38,328.58,328.38,328.47,2810.0,325.6698,325.8681,325.6698,325.7591,2810.0
2024-11-12 12:30:00,328.49,328.49,328.42,328.43,280.0,325.7789,325.7789,325.7095,325.7194,280.0
2024-11-12 12:35:00,328.47,328.57,328.47,328.5,500.0,325.7591,325.8582,325.7591,325.7888,500.0
2024-11-12 12:40:00,328.4,328.4,328.34,328.34,212.0,325.6896,325.6896,325.6301,325.6301,212.0
2024-11-12 12:45:00,328.32,328.33,328.22,328.22,993.0,325.6103,325.6202,325.5111,325.5111,993.0
2024-11-12 12:50:00,328.13,328.2,328.13,328.13,300.0,325.4219,325.4913,325.4219,325.4219,300.0
2024-11-12 12:55:00,328.11,328.11,327.5,327.5,2664.0,325.402,325.402,324.7971,324.7971,2664.0
2024-11-12 13:00:00,327.48,327.73,327.43,327.72,1172.0,324.7772,325.0252,324.7276,325.0152,1172.0
2024-11-12 13:05:00,327.65,327.65,327.59,327.59,224.0,324.9458,324.9458,324.8863,324.8863,224.0
2024-11-12 13:10:00,327.71,327.71,327.68,327.71,300.0,325.0053,325.0053,324.9756,325.0053,300.0
2024-11-12 13:15:00,327.89,328.18,327.89,328.18,5812.0,325.1838,325.4714,325.1838,325.4714,5812.0
2024-11-12 13:20:00,328.16,328.16,328.05,328.05,601.0,325.4516,325.4516,325.3425,325.3425,601.0
2024-11-12 13:25:00,328.01,328.14,328.01,328.12,3437.0,325.3028,325.4318,325.3028,325.4119,3437.0
2024-11-12 13:30:00,328.29,328.45,328.28,328.45,1691.0,325.5805,325.7392,325.5706,325.7392,1691.0
2024-11-12 13:35:00,328.54,328.65,328.54,328.61,4043.0,325.8285,325.9376,325.8285,325.8979,4043.0
2024-11-12 13:40:00,328.5,328.64,328.5,328.64,914.0,325.7888,325.9276,325.7888,325.9276,914.0
2024-11-12 13:45:00,328.69,328.74,328.68,328.71,955.0,325.9772,326.0268,325.9673,325.9971,955.0
2024-11-12 13:50:00,328.71,328.86,328.71,328.84,4596.0,325.9971,326.1458,325.9971,326.126,4596.0
2024-11-12 13:55:00,329.03,329.12,329.03,329.05,2314.0,326.3144,326.4037,326.3144,326.3343,2314.0
2024-11-12 14:00:00,329.07,329.16,329.06,329.1,3724.0,326.3541,326.4434,326.3442,326.3839,3724.0
2024-11-12 14:05:00,329.1,329.26,329.07,329.18,6296.0,326.3839,326.5425,326.3541,326.4632,6296.0
2024-11-12 14:10:00,329.13,329.18,329.06,329.18,1964.0,326.4136,326.4632,326.3442,326.4632,1964.0
2024-11-12 14:15:00,329.18,329.28,329.18,329.28,1047.0,326.4632,326.5624,326.4632,326.5624,1047.0
2024-11-12 14:20:00,329.24,329.44,329.24,329.43,4744.0,326.5227,326.721,326.5227,326.7111,4744.0
2024-11-12 14:25:00,329.5,329.51,329.31,329.36,10970.0,326.7806,326.7905,326.5921,326.6417,10970.0
2024-11-12 14:30:00,329.36,329.38,329.34,329.38,1147.0,326.6417,326.6615,326.6219,326.6615,1147.0
2024-11-12 14:35:00,329.44,329.47,329.43,329.43,325.0,326.721,326.7508,326.7111,326.7111,325.0
2024-11-12 14:40:00,329.56,329.56,329.5,329.5,600.0,326.8401,326.8401,326.7806,326.7806,600.0
2024-11-12 14:45:00,329.49,329.49,329.37,329.47,6346.0,326.7706,326.7706,326.6516,326.7508,6346.0
2024-11-12 14:50:00,329.45,329.45,329.37,329.38,2342.0,326.731,326.731,326.6516,326.6615,2342.0
2024-11-12 14:55:00,329.33,329.36,329.29,329.34,1926.0,326.612,326.6417,326.5723,326.6219,1926.0
2024-11-12 15:00:00,329.34,329.38,329.26,329.38,1249.0,326.6219,326.6615,326.5425,326.6615,1249.0
2024-11-12 15:05:00,329.37,329.45,329.31,329.36,3356.0,326.6516,326.731,326.5921,326.6417,3356.0
2024-11-12 15:10:00,329.33,329.33,329.21,329.22,4153.0,326.612,326.612,326.4929,326.5029,4153.0
2024-11-12 15:15:00,329.23,329.24,328.96,329.1,4970.0,326.5128,326.5227,326.245,326.3839,4970.0
2024-11-12 15:20:00,329.15,329.17,329.05,329.12,5251.0,326.4334,326.4533,326.3343,326.4037,5251.0
2024-11-12 15:25:00,329.12,329.14,328.95,329.05,5897.0,326.4037,326.4235,326.2351,326.3343,5897.0
2024-11-12 15:30:00,329.04,329.05,328.93,328.93,7446.0,326.3243,326.3343,326.2153,326.2153,7446.0
2024-11-12 15:35:00,328.93,329.06,328.81,329.03,8975.0,326.2153,326.3442,326.0962,326.3144,8975.0
2024-11-12 15:40:00,329.02,329.13,328.91,329.05,12508.0,326.3045,326.4136,326.1954,326.3343,12508.0
2024-11-12 15:45:00,329.05,329.06,328.91,329.01,9940.0,326.3343,326.3442,326.1954,326.2946,9940.0
2024-11-12 15:50:00,329.0,329.0,328.65,328.8,35648.0,326.2847,326.2847,325.9376,326.0863,35648.0
2024-11-12 15:55:00,328.81,328.94,328.62,328.8,57980.0,326.0962,326.2252,325.9078,326.0863,57980.0
2024-11-13 09:30:00,329.15,329.27,329.03,329.27,12643.0,326.4334,326.5524,326.3144,326.5524,12643.0
2024-11-13 09:35:00,329.22,329.27,329.06,329.18,5900.0,326.5029,326.5524,326.3442,326.4632,5900.0
2024-11-13 09:40:00,329.14,329.42,329.05,329.42,1390.0,326.4235,326.7012,326.3343,326.7012,1390.0
2024-11-13 09:45:00,329.25,329.27,328.93,328.93,779.0,326.5326,326.5524,326.2153,326.2153,779.0
2024-11-13 09:50:00,328.94,329.06,328.86,328.97,1838.0,326.2252,326.3442,326.1458,326.2549,1838.0
2024-11-13 09:55:00,328.86,329.18,328.86,329.18,700.0,326.1458,326.4632,326.1458,326.4632,700.0
2024-11-13 10:00:00,328.83,328.92,328.57,328.64,4156.0,326.1161,326.2053,325.8582,325.9276,4156.0
2024-11-13 10:05:00,328.44,328.51,327.9,328.22,4054.0,325.7293,325.7987,325.1938,325.5111,4054.0
2024-11-13 10:10:00,328.62,328.86,328.62,328.85,1191.0,325.9078,326.1458,325.9078,326.1359,1191.0
2024-11-13 10:15:00,328.62,328.71,328.55,328.55,2514.0,325.9078,325.9971,325.8384,325.8384,2514.0
2024-11-13 10:20:00,328.61,328.61,328.6,328.6,200.0,325.8979,325.8979,325.888,325.888,200.0
2024-11-13 10:25:00,328.54,328.73,328.54,328.73,1400.0,325.8285,326.0169,325.8285,326.0169,1400.0
2024-11-13 10:30:00,328.64,329.06,328.61,329.06,1436.0,325.9276,326.3442,325.8979,326.3442,1436.0
2024-11-13 10:35:00,329.03,329.07,328.76,328.76,625.0,326.3144,326.3541,326.0467,326.0467,625.0
2024-11-13 10:40:00,328.68,329.0,328.63,329.0,3672.0,325.9673,326.2847,325.9177,326.2847,3672.0
2024-11-13 10:45:00,329.0,329.02,329.0,329.02,505.0,326.2847,326.3045,326.2847,326.3045,505.0
2024-11-13 10:50:00,328.96,329.01,328.89,328.89,4959.0,326.245,326.2946,326.1756,326.1756,4959.0
2024-11-13 10:55:00,329.11,329.11,329.01,329.02,2905.0,326.3938,326.3938,326.2946,326.3045,2905.0
2024-11-13 11:00:00,329.13,329.16,329.01,329.04,1112.0,326.4136,326.4434,326.2946,326.3243,1112.0
2024-11-13 11:05:00,329.01,329.17,328.91,329.17,1494.0,326.2946,326.4533,326.1954,326.4533,1494.0
2024-11-13 11:10:00,329.24,329.32,329.16,329.32,810.0,326.5227,326.602,326.4434,326.602,810.0
2024-11-13 11:15:00,329.31,329.31,329.28,329.29,595.0,326.5921,326.5921,326.5624,326.5723,595.0
2024-11-13 11:20:00,329.33,329.38,329.14,329.28,1219.0,326.612,326.6615,326.4235,326.5624,1219.0
2024-11-13 11:25:00,329.34,329.58,329.34,329.57,3871.0,326.6219,326.8599,326.6219,326.85,3871.0
2024-11-13 11:30:00,329.62,329.62,329.43,329.43,200.0,326.8996,326.8996,326.7111,326.7111,200.0
2024-11-13 11:35:00,329.65,329.65,329.35,329.4,10092.0,326.9293,326.9293,326.6318,326.6814,10092.0
2024-11-13 11:40:00,329.44,329.44,329.16,329.16,5998.0,326.721,326.721,326.4434,326.4434,5998.0
2024-11-13 11:45:00,329.22,329.65,329.21,329.56,10395.0,326.5029,326.9293,326.4929,326.8401,10395.0
2024-11-13 11:50:00,329.56,329.66,329.55,329.65,4513.0,326.8401,326.9392,326.8301,326.9293,4513.0
2024-11-13 11:55:00,329.63,329.65,329.37,329.59,6677.0,326.9095,326.9293,326.6516,326.8698,6677.0
2024-11-13 12:00:00,329.54,329.66,329.51,329.58,6922.0,326.8202,326.9392,326.7905,326.8599,6922.0
2024-11-13 12:05:00,329.58,329.94,329.58,329.86,5845.0,326.8599,327.2169,326.8599,327.1376,5845.0
2024-11-13 12:10:00,329.79,330.01,329.79,329.94,12180.0,327.0682,327.2863,327.0682,327.2169,12180.0
2024-11-13 12:15:00,329.93,330.08,329.84,329.85,7393.0,327.207,327.3558,327.1177,327.1277,7393.0
2024-11-13 12:20:00,329.86,329.88,329.59,329.64,3929.0,327.1376,327.1574,326.8698,326.9194,3929.0
2024-11-13 12:25:00,329.71,329.83,329.67,329.72,2517.0,326.9888,327.1078,326.9491,326.9987,2517.0
2024-11-13 12:30:00,329.71,329.77,329.65,329.7,2700.0,326.9888,327.0483,326.9293,326.9789,2700.0
2024-11-13 12:35:00,329.69,329.84,329.69,329.8,3570.0,326.969,327.1177,326.969,327.0781,3570.0
2024-11-13 12:40:00,329.84,329.9,329.71,329.71,1908.0,327.1177,327.1772,326.9888,326.9888,1908.0
2024-11-13 12:45:00,329.69,329.99,329.67,329.93,8182.0,326.969,327.2665,326.9491,327.207,8182.0
2024-11-13 12:50:00,329.91,329.97,329.91,329.96,3629.0,327.1872,327.2467,327.1872,327.2368,3629.0
2024-11-13 12:55:00,329.99,330.1,329.95,330.07,6511.0,327.2665,327.3756,327.2268,327.3458,6511.0
2024-11-13 13:00:00,330.1,330.14,330.03,330.09,4522.0,327.3756,327.4153,327.3062,327.3657,4522.0
2024-11-13 13:05:00,330.07,330.07,329.89,329.89,5368.0,327.3458,327.3458,327.1673,327.1673,5368.0
2024-11-13 13:10:00,329.84,329.92,329.69,329.77,4229.0,327.1177,327.1971,326.969,327.0483,4229.0
2024-11-13 13:15:00,329.75,329.79,329.65,329.77,1701.0,327.0285,327.0682,326.9293,327.0483,1701.0
2024-11-13 13:20:00,329.81,329.89,329.76,329.88,3668.0,327.088,327.1673,327.0384,327.1574,3668.0
2024-11-13 13:25:00,329.87,329.89,329.83,329.88,1918.0,327.1475,327.1673,327.1078,327.1574,1918.0
2024-11-13 13:30:00,329.87,329.99,329.87,329.91,2549.0,327.1475,327.2665,327.1475,327.1872,2549.0
2024-11-13 13:35:00,329.92,329.93,329.78,329.85,2675.0,327.1971,327.207,327.0582,327.1277,2675.0
2024-11-13 13:40:00,329.81,329.88,329.76,329.87,3329.0,327.088,327.1574,327.0384,327.1475,3329.0
2024-11-13 13:45:00,329.89,330.03,329.86,330.03,2926.0,327.1673,327.3062,327.1376,327.3062,2926.0
2024-11-13 13:50:00,330.01,330.05,329.97,330.03,3619.0,327.2863,327.326,327.2467,327.3062,3619.0
2024-11-13 13:55:00,330.05,330.05,329.91,329.93,5121.0,327.326,327.326,327.1872,327.207,5121.0
2024-11-13 14:00:00,329.91,329.93,329.76,329.8,3842.0,327.1872,327.207,327.0384,327.0781,3842.0
2024-11-13 14:05:00,329.82,329.86,329.67,329.68,7009.0,327.0979,327.1376,326.9491,326.9591,7009.0
2024-11-13 14:10:00,329.66,329.87,329.65,329.74,11748.0,326.9392,327.1475,326.9293,327.0186,11748.0
2024-11-13 14:15:00,329.73,329.76,329.36,329.37,5901.0,327.0087,327.0384,326.6417,326.6516,5901.0
2024-11-13 14:20:00,329.37,329.61,329.3,329.52,7946.0,326.6516,326.8896,326.5822,326.8004,7946.0
2024-11-13 14:25:00,329.53,329.53,329.26,329.31,5028.0,326.8103,326.8103,326.5425,326.5921,5028.0
2024-11-13 14:30:00,329.15,329.3,329.08,329.23,11002.0,326.4334,326.5822,326.364,326.5128,11002.0
2024-11-13 14:35:00,329.12,329.13,328.99,329.0,6267.0,326.4037,326.4136,326.2748,326.2847,6267.0
2024-11-13 14:40:00,328.93,328.96,328.76,328.76,2705.0,326.2153,326.245,326.0467,326.0467,2705.0
2024-11-13 14:45:00,328.89,328.95,328.84,328.84,2433.0,326.1756,326.2351,326.126,326.126,2433.0
2024-11-13 14:50:00,328.84,329.01,328.83,328.92,3262.0,326.126,326.2946,326.1161,326.2053,3262.0
2024-11-13 14:55:00,328.83,328.91,328.79,328.86,4736.0,326.1161,326.1954,326.0764,326.1458,4736.0
2024-11-13 15:00:00,328.85,328.86,328.58,328.64,17647.0,326.1359,326.1458,325.8681,325.9276,17647.0
2024-11-13 15:05:00,328.67,328.93,328.55,328.93,18357.0,325.9574,326.2153,325.8384,326.2153,18357.0
2024-11-13 15:10:00,328.93,329.14,328.9,329.14,13005.0,326.2153,326.4235,326.1855,326.4235,13005.0
2024-11-13 15:15:00,329.13,329.22,329.13,329.21,15518.0,326.4136,326.5029,326.4136,326.4929,15518.0
2024-11-13 15:20:00,329.21,329.38,329.16,329.2,19413.0,326.4929,326.6615,326.4434,326.483,19413.0
2024-11-13 15:25:00,329.22,329.24,329.02,329.09,31890.0,326.5029,326.5227,326.3045,326.3739,31890.0
2024-11-13 15:30:00,329.08,329.29,328.92,329.28,38266.0,326.364,326.5723,326.2053,326.5624,38266.0
2024-11-13 15:35:00,329.29,329.53,329.29,329.45,21535.0,326.5723,326.8103,326.5723,326.731,21535.0
2024-11-13 15:40:00,329.44,329.58,329.38,329.41,30048.0,326.721,326.8599,326.6615,326.6913,30048.0
2024-11-13 15:45:00,329.44,329.48,329.15,329.24,49548.0,326.721,326.7607,326.4334,326.5227,49548.0
2024-11-13 15:50:00,329.22,329.22,328.65,328.65,71378.0,326.5029,326.5029,325.9376,325.9376,71378.0
2024-11-13 15:55:00,328.62,328.91,328.49,328.79,113779.0,325.9078,326.1954,325.7789,326.0764,113779.0
2024-11-14 09:30:00,329.05,329.07,328.93,329.0,9478.0,326.3343,326.3541,326.2153,326.2847,9478.0
2024-11-14 09:35:00,329.07,329.09,328.62,328.63,23873.0,326.3541,326.3739,325.9078,325.9177,23873.0
2024-11-14 09:40:00,328.52,328.54,328.03,328.03,6706.0,325.8086,325.8285,325.3227,325.3227,6706.0
2024-11-14 09:45:00,328.14,328.28,327.99,328.28,976.0,325.4318,325.5706,325.283,325.5706,976.0
2024-11-14 09:50:00,328.41,328.67,328.26,328.36,5141.0,325.6995,325.9574,325.5508,325.65,5141.0
2024-11-14 09:55:00,328.35,328.35,328.28,328.28,2111.0,325.64,325.64,325.5706,325.5706,2111.0
2024-11-14 10:00:00,328.22,328.3,328.13,328.3,4732.0,325.5111,325.5905,325.4219,325.5905,4732.0
2024-11-14 10:05:00,328.26,328.37,328.17,328.3,2200.0,325.5508,325.6599,325.4615,325.5905,2200.0
2024-11-14 10:10:00,328.2,328.3,328.12,328.29,4147.0,325.4913,325.5905,325.4119,325.5805,4147.0
2024-11-14 10:15:00,328.3,328.35,327.78,327.81,22801.0,325.5905,325.64,325.0747,325.1045,22801.0
2024-11-14 10:20:00,327.73,327.96,327.73,327.85,9109.0,325.0252,325.2533,325.0252,325.1442,9109.0
2024-11-14 10:25:00,327.9,328.36,327.9,328.36,9818.0,325.1938,325.65,325.1938,325.65,9818.0
2024-11-14 10:30:00,328.35,328.36,328.14,328.29,6433.0,325.64,325.65,325.4318,325.5805,6433.0
2024-11-14 10:35:00,328.35,328.57,328.33,328.54,9282.0,325.64,325.8582,325.6202,325.8285,9282.0
2024-11-14 10:40:00,328.56,328.65,328.46,328.62,7803.0,325.8483,325.9376,325.7491,325.9078,7803.0
2024-11-14 10:45:00,328.58,328.62,328.5,328.59,9370.0,325.8681,325.9078,325.7888,325.8781,9370.0
2024-11-14 10:50:00,328.57,328.64,328.45,328.5,8000.0,325.8582,325.9276,325.7392,325.7888,8000.0
2024-11-14 10:55:00,328.5,328.53,328.16,328.16,8673.0,325.7888,325.8186,325.4516,325.4516,8673.0
2024-11-14 11:00:00,328.23,328.34,328.02,328.08,6514.0,325.521,325.6301,325.3128,325.3723,6514.0
2024-11-14 11:05:00,328.09,328.26,328.07,328.26,6430.0,325.3822,325.5508,325.3624,325.5508,6430.0
2024-11-14 11:10:00,328.27,328.37,328.17,328.3,7113.0,325.5607,325.6599,325.4615,325.5905,7113.0
2024-11-14 11:15:00,328.24,328.38,328.14,328.25,12959.0,325.531,325.6698,325.4318,325.5409,12959.0
2024-11-14 11:20:00,328.27,328.42,328.23,328.37,10795.0,325.5607,325.7095,325.521,325.6599,10795.0
2024-11-14 11:25:00,328.42,328.47,328.35,328.35,5731.0,325.7095,325.7591,325.64,325.64,5731.0
2024-11-14 11:30:00,328.36,328.43,328.29,328.29,5789.0,325.65,325.7194,325.5805,325.5805,5789.0
2024-11-14 11:35:00,328.28,328.5,328.27,328.46,5514.0,325.5706,325.7888,325.5607,325.7491,5514.0
2024-11-14 11:40:00,328.44,328.58,328.34,328.34,8991.0,325.7293,325.8681,325.6301,325.6301,8991.0
2024-11-14 11:45:00,328.36,328.42,328.08,328.08,5228.0,325.65,325.7095,325.3723,325.3723,5228.0
2024-11-14 11:50:00,328.13,328.19,327.93,327.93,4835.0,325.4219,325.4814,325.2235,325.2235,4835.0
2024-11-14 11:55:00,327.95,327.98,327.88,327.95,5138.0,325.2433,325.2731,325.1739,325.2433,5138.0
2024-11-14 12:00:00,327.92,327.92,327.67,327.84,8009.0,325.2136,325.2136,324.9657,325.1343,8009.0
2024-11-14 12:05:00,327.81,327.93,327.75,327.87,5879.0,325.1045,325.2235,325.045,325.164,5879.0
2024-11-14 12:10:00,327.87,328.01,327.6,327.6,7070.0,325.164,325.3028,324.8962,324.8962,7070.0
2024-11-14 12:15:00,327.62,327.66,327.43,327.59,6608.0,324.9161,324.9557,324.7276,324.8863,6608.0
2024-11-14 12:20:00,327.59,327.59,327.41,327.49,6025.0,324.8863,324.8863,324.7078,324.7871,6025.0
2024-11-14 12:25:00,327.48,327.52,327.38,327.43,6827.0,324.7772,324.8169,324.678,324.7276,6827.0
2024-11-14 12:30:00,327.44,327.44,326.96,327.19,16685.0,324.7376,324.7376,324.2615,324.4896,16685.0
2024-11-14 12:35:00,327.27,327.7,327.27,327.63,5216.0,324.569,324.9954,324.569,324.926,5216.0
2024-11-14 12:40:00,327.64,327.68,327.48,327.58,8985.0,324.9359,324.9756,324.7772,324.8764,8985.0
2024-11-14 12:45:00,327.59,327.6,326.81,326.92,9675.0,324.8863,324.8962,324.1128,324.2218,9675.0
2024-11-14 12:50:00,326.83,327.48,326.83,327.47,5111.0,324.1326,324.7772,324.1326,324.7673,5111.0
2024-11-14 12:55:00,327.43,327.61,327.43,327.52,6582.0,324.7276,324.9061,324.7276,324.8169,6582.0
2024-11-14 13:00:00,327.5,327.69,327.42,327.65,11389.0,324.7971,324.9855,324.7177,324.9458,11389.0
2024-11-14 13:05:00,327.67,327.77,327.61,327.75,6225.0,324.9657,325.0648,324.9061,325.045,6225.0
2024-11-14 13:10:00,327.78,327.88,327.75,327.79,7577.0,325.0747,325.1739,325.045,325.0847,7577.0
2024-11-14 13:15:00,327.88,327.9,327.68,327.73,6599.0,325.1739,325.1938,324.9756,325.0252,6599.0
2024-11-14 13:20:00,327.73,327.79,327.7,327.79,6987.0,325.0252,325.0847,324.9954,325.0847,6987.0
2024-11-14 13:25:00,327.8,327.84,327.59,327.59,6887.0,325.0946,325.1343,324.8863,324.8863,6887.0
2024-11-14 13:30:00,327.55,327.63,327.39,327.51,4957.0,324.8466,324.926,324.688,324.807,4957.0
2024-11-14 13:35:00,327.47,327.57,327.35,327.41,7465.0,324.7673,324.8665,324.6483,324.7078,7465.0
2024-11-14 13:40:00,327.44,327.58,327.38,327.53,5682.0,324.7376,324.8764,324.678,324.8268,5682.0
2024-11-14 13:45:00,327.53,327.54,327.38,327.38,6250.0,324.8268,324.8367,324.678,324.678,6250.0
2024-11-14 13:50:00,327.42,327.48,327.17,327.2,9150.0,324.7177,324.7772,324.4698,324.4995,9150.0
2024-11-14 13:55:00,327.16,327.2,326.89,326.92,7432.0,324.4599,324.4995,324.1921,324.2218,7432.0
2024-11-14 14:00:00,326.91,327.63,326.91,327.56,10614.0,324.2119,324.926,324.2119,324.8566,10614.0
2024-11-14 14:05:00,327.6,327.7,327.48,327.49,6969.0,324.8962,324.9954,324.7772,324.7871,6969.0
2024-11-14 14:10:00,327.5,327.6,327.38,327.38,5638.0,324.7971,324.8962,324.678,324.678,5638.0
2024-11-14 14:15:00,327.4,327.46,327.34,327.39,38393.0,324.6979,324.7574,324.6384,324.688,38393.0
2024-11-14 14:20:00,327.42,327.49,327.29,327.46,6711.0,324.7177,324.7871,324.5888,324.7574,6711.0
2024-11-14 14:25:00,327.44,327.63,327.42,327.63,7486.0,324.7376,324.926,324.7177,324.926,7486.0
2024-11-14 14:30:00,327.61,327.74,327.57,327.6,6449.0,324.9061,325.0351,324.8665,324.8962,6449.0
2024-11-14 14:35:00,327.63,327.76,327.61,327.76,11657.0,324.926,325.0549,324.9061,325.0549,11657.0
2024-11-14 14:40:00,327.79,327.86,327.65,327.73,7717.0,325.0847,325.1541,324.9458,325.0252,7717.0
2024-11-14 14:45:00,327.75,327.75,327.49,327.52,7312.0,325.045,325.045,324.7871,324.8169,7312.0
2024-11-14 14:50:00,327.53,327.94,327.53,327.89,8589.0,324.8268,325.2334,324.8268,325.1838,8589.0
2024-11-14 14:55:00,327.88,327.9,327.66,327.68,5965.0,325.1739,325.1938,324.9557,324.9756,5965.0
2024-11-14 15:00:00,327.7,327.7,326.82,326.82,17421.0,324.9954,324.9954,324.1227,324.1227,17421.0
2024-11-14 15:05:00,326.89,326.96,326.45,326.65,15615.0,324.1921,324.2615,323.7557,323.9541,15615.0
2024-11-14 15:10:00,326.66,326.87,326.54,326.69,9645.0,323.964,324.1723,323.845,323.9937,9645.0
2024-11-14 15:15:00,326.69,327.22,326.69,327.08,9398.0,323.9937,324.5194,323.9937,324.3805,9398.0
2024-11-14 15:20:00,327.04,327.11,326.85,327.01,8258.0,324.3409,324.4103,324.1524,324.3111,8258.0
2024-11-14 15:25:00,326.95,327.22,326.92,327.07,12411.0,324.2516,324.5194,324.2218,324.3706,12411.0
2024-11-14 15:30:00,327.08,327.18,326.65,326.69,23170.0,324.3805,324.4797,323.9541,323.9937,23170.0
2024-11-14 15:35:00,326.73,326.92,326.63,326.76,16448.0,324.0334,324.2218,323.9342,324.0632,16448.0
2024-11-14 15:40:00,326.76,326.81,326.48,326.5,24365.0,324.0632,324.1128,323.7855,323.8053,24365.0
2024-11-14 15:45:00,326.52,326.66,326.26,326.36,27073.0,323.8251,323.964,323.5673,323.6665,27073.0
2024-11-14 15:50:00,326.39,326.79,326.38,326.59,33911.0,323.6962,324.0929,323.6863,323.8946,33911.0
2024-11-14 15:55:00,326.57,326.76,326.42,326.64,90470.0,323.8747,324.0632,323.726,323.9442,90470.0
2024-11-15 09:30:00,324.64,324.84,324.28,324.28,15299.0,321.9607,322.159,321.6036,321.6036,15299.0
2024-11-15 09:35:00,324.27,324.42,324.14,324.34,31068.0,321.5937,321.7425,321.4648,321.6631,31068.0
2024-11-15 09:40:00,324.41,324.56,324.16,324.19,4325.0,321.7326,321.8813,321.4846,321.5144,4325.0
2024-11-15 09:45:00,324.28,324.55,324.22,324.53,4450.0,321.6036,321.8714,321.5441,321.8516,4450.0
2024-11-15 09:50:00,324.43,324.51,324.32,324.32,2411.0,321.7524,321.8317,321.6433,321.6433,2411.0
2024-11-15 09:55:00,324.29,324.29,323.89,323.99,9738.0,321.6136,321.6136,321.2169,321.316,9738.0
2024-11-15 10:00:00,323.92,323.93,323.57,323.75,5843.0,321.2466,321.2565,320.8995,321.078,5843.0
2024-11-15 10:05:00,323.49,323.75,323.23,323.23,4825.0,320.8202,321.078,320.5623,320.5623,4825.0
2024-11-15 10:10:00,323.31,323.32,323.15,323.19,5158.0,320.6416,320.6516,320.483,320.5226,5158.0
2024-11-15 10:15:00,323.37,323.52,323.12,323.23,2855.0,320.7011,320.8499,320.4532,320.5623,2855.0
2024-11-15 10:20:00,323.23,323.23,322.86,322.86,2171.0,320.5623,320.5623,320.1954,320.1954,2171.0
2024-11-15 10:25:00,322.93,323.09,322.91,322.97,850.0,320.2648,320.4235,320.2449,320.3044,850.0
2024-11-15 10:30:00,322.92,323.05,322.79,322.9,9267.0,320.2549,320.3838,320.1259,320.235,9267.0
2024-11-15 10:35:00,322.9,322.96,322.62,322.83,10828.0,320.235,320.2945,319.9573,320.1656,10828.0
2024-11-15 10:40:00,322.89,322.89,322.7,322.8,2920.0,320.2251,320.2251,320.0367,320.1358,2920.0
2024-11-15 10:45:00,322.95,322.95,322.8,322.81,2072.0,320.2846,320.2846,320.1358,320.1458,2072.0
2024-11-15 10:50:00,322.81,323.3,322.72,322.72,20730.0,320.1458,320.6317,320.0565,320.0565,20730.0
2024-11-15 10:55:00,322.68,322.8,322.49,322.63,6811.0,320.0168,320.1358,319.8284,319.9673,6811.0
2024-11-15 11:00:00,322.68,322.72,322.55,322.55,2952.0,320.0168,320.0565,319.8879,319.8879,2952.0
2024-11-15 11:05:00,322.59,322.77,322.59,322.59,2592.0,319.9276,320.1061,319.9276,319.9276,2592.0
2024-11-15 11:10:00,322.67,323.07,322.67,322.8,4939.0,320.0069,320.4036,320.0069,320.1358,4939.0
2024-11-15 11:15:00,322.79,323.1,322.79,323.1,1460.0,320.1259,320.4334,320.1259,320.4334,1460.0
2024-11-15 11:20:00,323.06,323.09,322.86,323.09,1419.0,320.3937,320.4235,320.1954,320.4235,1419.0
2024-11-15 11:25:00,323.08,323.12,323.04,323.06,811.0,320.4135,320.4532,320.3739,320.3937,811.0
2024-11-15 11:30:00,323.15,323.23,323.03,323.03,1749.0,320.483,320.5623,320.3639,320.3639,1749.0
2024-11-15 11:35:00,322.89,322.89,322.64,322.64,1807.0,320.2251,320.2251,319.9772,319.9772,1807.0
2024-11-15 11:40:00,322.6,322.6,322.4,322.42,2392.0,319.9375,319.9375,319.7391,319.759,2392.0
2024-11-15 11:45:00,322.61,322.84,322.56,322.68,1828.0,319.9474,320.1755,319.8978,320.0168,1828.0
2024-11-15 11:50:00,322.69,322.7,322.6,322.6,5693.0,320.0268,320.0367,319.9375,319.9375,5693.0
2024-11-15 11:55:00,322.66,322.67,322.31,322.39,2640.0,319.997,320.0069,319.6499,319.7292,2640.0
2024-11-15 12:00:00,322.47,322.47,322.28,322.28,2900.0,319.8086,319.8086,319.6201,319.6201,2900.0
2024-11-15 12:05:00,322.31,322.31,322.17,322.29,1500.0,319.6499,319.6499,319.511,319.6301,1500.0
2024-11-15 12:10:00,322.23,322.23,322.14,322.19,982.0,319.5706,319.5706,319.4813,319.5309,982.0
2024-11-15 12:15:00,322.32,322.48,322.29,322.38,3300.0,319.6598,319.8185,319.6301,319.7193,3300.0
2024-11-15 12:20:00,322.44,322.46,322.27,322.3,3147.0,319.7788,319.7987,319.6102,319.64,3147.0
2024-11-15 12:25:00,322.3,322.3,322.16,322.22,1700.0,319.64,319.64,319.5011,319.5606,1700.0
2024-11-15 12:30:00,322.21,322.21,321.98,322.2,3482.0,319.5507,319.5507,319.3226,319.5408,3482.0
2024-11-15 12:35:00,322.19,322.2,322.02,322.15,1283.0,319.5309,319.5408,319.3623,319.4912,1283.0
2024-11-15 12:40:00,322.15,322.33,322.03,322.33,2148.0,319.4912,319.6697,319.3722,319.6697,2148.0
2024-11-15 12:45:00,322.39,322.4,322.15,322.18,2795.0,319.7292,319.7391,319.4912,319.521,2795.0
2024-11-15 12:50:00,322.15,322.15,321.81,321.81,3574.0,319.4912,319.4912,319.154,319.154,3574.0
2024-11-15 12:55:00,321.94,322.28,321.92,322.27,3106.0,319.2829,319.6201,319.2631,319.6102,3106.0
2024-11-15 13:00:00,322.22,322.29,322.09,322.09,4319.0,319.5606,319.6301,319.4317,319.4317,4319.0
2024-11-15 13:05:00,322.13,322.14,322.02,322.14,3169.0,319.4714,319.4813,319.3623,319.4813,3169.0
2024-11-15 13:10:00,322.18,322.18,322.01,322.07,1920.0,319.521,319.521,319.3524,319.4119,1920.0
2024-11-15 13:15:00,322.14,322.25,322.03,322.14,3644.0,319.4813,319.5904,319.3722,319.4813,3644.0
2024-11-15 13:20:00,322.16,322.32,322.01,322.01,2823.0,319.5011,319.6598,319.3524,319.3524,2823.0
2024-11-15 13:25:00,322.01,322.27,322.01,322.2,3603.0,319.3524,319.6102,319.3524,319.5408,3603.0
2024-11-15 13:30:00,322.17,322.17,321.86,321.86,4906.0,319.511,319.511,319.2036,319.2036,4906.0
2024-11-15 13:35:00,321.84,322.08,321.84,322.06,8403.0,319.1838,319.4218,319.1838,319.402,8403.0
2024-11-15 13:40:00,322.03,322.07,321.83,321.88,2349.0,319.3722,319.4119,319.1739,319.2234,2349.0
2024-11-15 13:45:00,321.9,321.9,321.58,321.59,3649.0,319.2433,319.2433,318.9259,318.9358,3649.0
2024-11-15 13:50:00,321.64,321.68,321.57,321.59,2239.0,318.9854,319.0251,318.916,318.9358,2239.0
2024-11-15 13:55:00,321.64,321.7,321.35,321.69,7502.0,318.9854,319.0449,318.6978,319.035,7502.0
2024-11-15 14:00:00,321.71,321.83,321.55,321.66,9994.0,319.0548,319.1739,318.8962,319.0053,9994.0
2024-11-15 14:05:00,321.64,321.97,321.62,321.8,9257.0,318.9854,319.3127,318.9656,319.1441,9257.0
2024-11-15 14:10:00,321.79,321.9,321.7,321.75,6308.0,319.1342,319.2433,319.0449,319.0945,6308.0
2024-11-15 14:15:00,321.75,321.8,321.68,321.72,2388.0,319.0945,319.1441,319.0251,319.0648,2388.0
2024-11-15 14:20:00,321.69,321.7,321.6,321.6,3300.0,319.035,319.0449,318.9458,318.9458,3300.0
2024-11-15 14:25:00,321.67,321.67,321.49,321.51,2852.0,319.0152,319.0152,318.8367,318.8565,2852.0
2024-11-15 14:30:00,321.53,321.58,321.47,321.53,2300.0,318.8763,318.9259,318.8168,318.8763,2300.0
2024-11-15 14:35:00,321.5,321.66,321.5,321.61,7457.0,318.8466,319.0053,318.8466,318.9557,7457.0
2024-11-15 14:40:00,321.71,322.09,321.7,322.07,20549.0,319.0548,319.4317,319.0449,319.4119,20549.0
2024-11-15 14:45:00,322.12,322.39,322.03,322.14,12155.0,319.4615,319.7292,319.3722,319.4813,12155.0
2024-11-15 14:50:00,322.12,322.22,321.74,321.74,5291.0,319.4615,319.5606,319.0846,319.0846,5291.0
2024-11-15 14:55:00,321.87,321.96,321.86,321.94,3789.0,319.2135,319.3028,319.2036,319.2829,3789.0
2024-11-15 15:00:00,321.93,322.13,321.9,322.13,4440.0,319.273,319.4714,319.2433,319.4714,4440.0
2024-11-15 15:05:00,322.22,322.37,322.0,322.08,5150.0,319.5606,319.7094,319.3425,319.4218,5150.0
2024-11-15 15:10:00,322.1,322.26,322.09,322.26,1569.0,319.4416,319.6003,319.4317,319.6003,1569.0
2024-11-15 15:15:00,322.26,322.57,322.22,322.57,28722.0,319.6003,319.9077,319.5606,319.9077,28722.0
2024-11-15 15:20:00,322.49,322.62,322.23,322.29,13856.0,319.8284,319.9573,319.5706,319.6301,13856.0
2024-11-15 15:25:00,322.3,322.35,322.17,322.17,4730.0,319.64,319.6896,319.511,319.511,4730.0
2024-11-15 15:30:00,322.19,322.36,322.1,322.25,4073.0,319.5309,319.6995,319.4416,319.5904,4073.0
2024-11-15 15:35:00,322.23,322.36,322.22,322.28,3208.0,319.5706,319.6995,319.5606,319.6201,3208.0
2024-11-15 15:40:00,322.25,322.25,321.91,321.91,2271.0,319.5904,319.5904,319.2532,319.2532,2271.0
2024-11-15 15:45:00,321.92,322.07,321.92,321.97,1636.0,319.2631,319.4119,319.2631,319.3127,1636.0
2024-11-15 15:50:00,321.99,322.57,321.99,322.55,20415.0,319.3325,319.9077,319.3325,319.8879,20415.0
2024-11-15 15:55:00,322.53,322.63,322.29,322.37,92975.0,319.8681,319.9673,319.6301,319.7094,92975.0
2024-11-18 09:30:00,322.83,322.83,322.21,322.29,16310.0,320.1656,320.1656,319.5507,319.6301,16310.0
2024-11-18 09:35:00,322.34,322.77,322.34,322.74,2783.0,319.6796,320.1061,319.6796,320.0763,2783.0
2024-11-18 09:40:00,322.72,322.72,322.63,322.63,300.0,320.0565,320.0565,319.9673,319.9673,300.0
2024-11-18 09:45:00,322.58,322.64,322.25,322.45,3142.0,319.9177,319.9772,319.5904,319.7887,3142.0
2024-11-18 09:50:00,322.58,322.58,322.25,322.29,7708.0,319.9177,319.9177,319.5904,319.6301,7708.0
2024-11-18 09:55:00,322.32,322.38,322.22,322.35,800.0,319.6598,319.7193,319.5606,319.6896,800.0
2024-11-18 10:00:00,322.38,322.94,322.34,322.94,4120.0,319.7193,320.2747,319.6796,320.2747,4120.0
2024-11-18 10:05:00,322.98,323.01,322.92,322.92,900.0,320.3144,320.3441,320.2549,320.2549,900.0
2024-11-18 10:10:00,322.96,322.96,322.83,322.91,2402.0,320.2945,320.2945,320.1656,320.2449,2402.0
2024-11-18 10:15:00,322.99,323.14,322.98,323.01,8054.0,320.3243,320.473,320.3144,320.3441,8054.0
2024-11-18 10:20:00,323.01,323.07,322.89,323.01,11729.0,320.3441,320.4036,320.2251,320.3441,11729.0
2024-11-18 10:25:00,323.02,323.26,323.0,323.23,3291.0,320.354,320.5921,320.3342,320.5623,3291.0
2024-11-18 10:30:00,323.29,323.68,323.29,323.68,6815.0,320.6218,321.0086,320.6218,321.0086,6815.0
2024-11-18 10:35:00,323.67,323.72,323.55,323.63,7807.0,320.9987,321.0483,320.8797,320.959,7807.0
2024-11-18 10:40:00,323.58,323.79,323.58,323.76,1607.0,320.9094,321.1177,320.9094,321.0879,1607.0
2024-11-18 10:45:00,323.73,323.87,323.73,323.87,4006.0,321.0582,321.197,321.0582,321.197,4006.0
2024-11-18 10:50:00,323.83,323.9,323.78,323.87,3510.0,321.1573,321.2268,321.1078,321.197,3510.0
2024-11-18 10:55:00,323.88,323.88,323.72,323.82,2157.0,321.2069,321.2069,321.0483,321.1474,2157.0
2024-11-18 11:00:00,323.84,323.92,323.78,323.92,3486.0,321.1673,321.2466,321.1078,321.2466,3486.0
2024-11-18 11:05:00,323.94,323.98,323.93,323.93,2916.0,321.2664,321.3061,321.2565,321.2565,2916.0
2024-11-18 11:10:00,323.9,323.9,323.9,323.9,500.0,321.2268,321.2268,321.2268,321.2268,500.0
2024-11-18 11:15:00,323.93,324.03,323.9,324.01,3903.0,321.2565,321.3557,321.2268,321.3359,3903.0
2024-11-18 11:20:00,324.06,324.24,324.02,324.23,2827.0,321.3854,321.564,321.3458,321.554,2827.0
2024-11-18 11:25:00,324.21,324.27,324.08,324.08,671.0,321.5342,321.5937,321.4053,321.4053,671.0
2024-11-18 11:30:00,324.1,324.33,324.1,324.32,3036.0,321.4251,321.6532,321.4251,321.6433,3036.0
2024-11-18 11:35:00,324.35,324.38,324.35,324.36,700.0,321.6731,321.7028,321.6731,321.683,700.0
2024-11-18 11:40:00,324.49,324.5,324.47,324.5,1046.0,321.8119,321.8218,321.7921,321.8218,1046.0
2024-11-18 11:45:00,324.29,324.35,324.02,324.02,3797.0,321.6136,321.6731,321.3458,321.3458,3797.0
2024-11-18 11:50:00,324.06,324.06,323.8,323.84,1581.0,321.3854,321.3854,321.1276,321.1673,1581.0
2024-11-18 11:55:00,323.73,323.8,323.73,323.8,630.0,321.0582,321.1276,321.0582,321.1276,630.0
2024-11-18 12:00:00,323.83,323.97,323.78,323.96,5124.0,321.1573,321.2962,321.1078,321.2863,5124.0
2024-11-18 12:05:00,323.77,323.77,323.65,323.69,810.0,321.0978,321.0978,320.9788,321.0185,810.0
2024-11-18 12:10:00,323.65,323.89,323.65,323.84,5154.0,320.9788,321.2169,320.9788,321.1673,5154.0
2024-11-18 12:15:00,323.85,323.85,323.6,323.77,55230.0,321.1772,321.1772,320.9292,321.0978,55230.0
2024-11-18 12:20:00,323.78,323.91,323.77,323.91,1919.0,321.1078,321.2367,321.0978,321.2367,1919.0
2024-11-18 12:25:00,323.93,323.98,323.86,323.86,1100.0,321.2565,321.3061,321.1871,321.1871,1100.0
2024-11-18 12:30:00,323.86,323.89,323.84,323.88,760.0,321.1871,321.2169,321.1673,321.2069,760.0
2024-11-18 12:35:00,323.9,324.02,323.86,324.02,885.0,321.2268,321.3458,321.1871,321.3458,885.0
2024-11-18 12:40:00,323.93,324.01,323.74,323.74,610.0,321.2565,321.3359,321.0681,321.0681,610.0
2024-11-18 12:45:00,323.64,323.69,323.57,323.68,4714.0,320.9689,321.0185,320.8995,321.0086,4714.0
2024-11-18 12:50:00,323.67,323.71,323.66,323.67,1216.0,320.9987,321.0383,320.9888,320.9987,1216.0
2024-11-18 12:55:00,323.69,324.03,323.69,324.03,1927.0,321.0185,321.3557,321.0185,321.3557,1927.0
2024-11-18 13:00:00,324.0,324.0,323.9,323.91,785.0,321.3259,321.3259,321.2268,321.2367,785.0
2024-11-18 13:05:00,323.94,323.99,323.86,323.99,2574.0,321.2664,321.316,321.1871,321.316,2574.0
2024-11-18 13:10:00,323.97,323.97,323.88,323.88,200.0,321.2962,321.2962,321.2069,321.2069,200.0
2024-11-18 13:15:00,323.84,323.89,323.84,323.88,910.0,321.1673,321.2169,321.1673,321.2069,910.0
2024-11-18 13:20:00,323.98,323.98,323.82,323.82,867.0,321.3061,321.3061,321.1474,321.1474,867.0
2024-11-18 13:25:00,323.87,323.87,323.71,323.71,2381.0,321.197,321.197,321.0383,321.0383,2381.0
2024-11-18 13:30:00,323.8,323.82,323.67,323.8,1347.0,321.1276,321.1474,320.9987,321.1276,1347.0
2024-11-18 13:35:00,323.69,323.79,323.69,323.7,5045.0,321.0185,321.1177,321.0185,321.0284,5045.0
2024-11-18 13:40:00,323.61,323.61,323.27,323.27,1815.0,320.9392,320.9392,320.602,320.602,1815.0
2024-11-18 13:45:00,323.31,323.33,323.15,323.27,3455.0,320.6416,320.6615,320.483,320.602,3455.0
2024-11-18 13:50:00,323.29,323.4,323.28,323.4,3672.0,320.6218,320.7309,320.6119,320.7309,3672.0
2024-11-18 13:55:00,323.4,323.85,323.4,323.85,2215.0,320.7309,321.1772,320.7309,321.1772,2215.0
2024-11-18 14:00:00,323.8,323.81,323.78,323.8,2033.0,321.1276,321.1375,321.1078,321.1276,2033.0
2024-11-18 14:05:00,323.82,323.82,323.63,323.64,1407.0,321.1474,321.1474,320.959,320.9689,1407.0
2024-11-18 14:10:00,323.61,323.64,323.41,323.41,1386.0,320.9392,320.9689,320.7408,320.7408,1386.0
2024-11-18 14:15:00,323.4,323.47,323.29,323.38,3682.0,320.7309,320.8003,320.6218,320.7111,3682.0
2024-11-18 14:20:00,323.35,323.35,323.16,323.18,2074.0,320.6813,320.6813,320.4929,320.5127,2074.0
2024-11-18 14:25:00,323.15,323.3,323.14,323.21,2803.0,320.483,320.6317,320.473,320.5425,2803.0
2024-11-18 14:30:00,323.21,323.21,323.12,323.13,1844.0,320.5425,320.5425,320.4532,320.4631,1844.0
2024-11-18 14:35:00,323.13,323.3,323.13,323.29,6110.0,320.4631,320.6317,320.4631,320.6218,6110.0
2024-11-18 14:40:00,323.3,323.52,323.3,323.52,1506.0,320.6317,320.8499,320.6317,320.8499,1506.0
2024-11-18 14:45:00,323.52,323.62,323.52,323.58,4668.0,320.8499,320.9491,320.8499,320.9094,4668.0
2024-11-18 14:50:00,323.59,323.79,323.56,323.79,3231.0,320.9193,321.1177,320.8896,321.1177,3231.0
2024-11-18 14:55:00,323.75,323.76,323.64,323.66,3613.0,321.078,321.0879,320.9689,320.9888,3613.0
2024-11-18 15:00:00,323.67,323.82,323.62,323.79,4060.0,320.9987,321.1474,320.9491,321.1177,4060.0
2024-11-18 15:05:00,323.75,323.8,323.71,323.73,35554.0,321.078,321.1276,321.0383,321.0582,35554.0
2024-11-18 15:10:00,323.74,323.86,323.73,323.76,2143.0,321.0681,321.1871,321.0582,321.0879,2143.0
2024-11-18 15:15:00,323.71,323.84,323.68,323.84,1381.0,321.0383,321.1673,321.0086,321.1673,1381.0
2024-11-18 15:20:00,323.78,323.83,323.78,323.82,1233.0,321.1078,321.1573,321.1078,321.1474,1233.0
2024-11-18 15:25:00,323.83,323.9,323.81,323.9,1115.0,321.1573,321.2268,321.1375,321.2268,1115.0
2024-11-18 15:30:00,323.83,323.83,323.67,323.7,4800.0,321.1573,321.1573,320.9987,321.0284,4800.0
2024-11-18 15:35:00,323.77,323.81,323.65,323.69,1647.0,321.0978,321.1375,320.9788,321.0185,1647.0
2024-11-18 15:40:00,323.68,323.74,323.66,323.74,2726.0,321.0086,321.0681,320.9888,321.0681,2726.0
2024-11-18 15:45:00,323.73,323.81,323.64,323.8,2502.0,321.0582,321.1375,320.9689,321.1276,2502.0
2024-11-18 15:50:00,323.76,323.76,323.45,323.5,10394.0,321.0879,321.0879,320.7805,320.8301,10394.0
2024-11-18 15:55:00,323.53,323.81,323.52,323.79,12028.0,320.8598,321.1375,320.8499,321.1177,12028.0
2024-11-19 09:30:00,321.73,322.05,321.69,321.96,15901.0,319.0747,319.392,319.035,319.3028,15901.0
2024-11-19 09:35:00,321.82,322.22,321.82,322.22,1531.0,319.1639,319.5606,319.1639,319.5606,1531.0
2024-11-19 09:40:00,322.16,322.48,322.06,322.42,10000.0,319.5011,319.8185,319.402,319.759,10000.0
2024-11-19 09:45:00,322.39,322.47,321.92,322.06,20138.0,319.7292,319.8086,319.2631,319.402,20138.0
2024-11-19 09:50:00,322.0,322.19,321.56,322.11,7577.0,319.3425,319.5309,318.9061,319.4515,7577.0
2024-11-19 09:55:00,322.03,322.32,322.03,322.32,4776.0,319.3722,319.6598,319.3722,319.6598,4776.0
2024-11-19 10:00:00,322.0,322.14,321.9,322.13,3338.0,319.3425,319.4813,319.2433,319.4714,3338.0
2024-11-19 10:05:00,322.15,322.36,322.15,322.31,942.0,319.4912,319.6995,319.4912,319.6499,942.0
2024-11-19 10:10:00,322.35,322.41,322.17,322.41,3013.0,319.6896,319.7491,319.511,319.7491,3013.0
2024-11-19 10:15:00,322.12,322.31,322.12,322.26,537.0,319.4615,319.6499,319.4615,319.6003,537.0
2024-11-19 10:20:00,322.23,322.46,322.18,322.46,900.0,319.5706,319.7987,319.521,319.7987,900.0
2024-11-19 10:25:00,322.46,322.73,322.46,322.73,600.0,319.7987,320.0664,319.7987,320.0664,600.0
2024-11-19 10:30:00,322.84,323.04,322.77,322.98,1915.0,320.1755,320.3739,320.1061,320.3144,1915.0
2024-11-19 10:35:00,323.11,323.39,323.1,323.34,1603.0,320.4433,320.721,320.4334,320.6714,1603.0
2024-11-19 10:40:00,323.48,323.5,323.48,323.5,1925.0,320.8102,320.8301,320.8102,320.8301,1925.0
2024-11-19 10:45:00,323.45,323.68,323.4,323.68,1913.0,320.7805,321.0086,320.7309,321.0086,1913.0
2024-11-19 10:50:00,323.57,323.75,323.48,323.61,2105.0,320.8995,321.078,320.8102,320.9392,2105.0
2024-11-19 10:55:00,323.52,323.67,323.42,323.62,3019.0,320.8499,320.9987,320.7507,320.9491,3019.0
2024-11-19 11:00:00,323.61,323.71,323.57,323.71,2354.0,320.9392,321.0383,320.8995,321.0383,2354.0
2024-11-19 11:05:00,323.73,323.79,323.63,323.79,3036.0,321.0582,321.1177,320.959,321.1177,3036.0
2024-11-19 11:10:00,323.76,323.82,323.72,323.75,2100.0,321.0879,321.1474,321.0483,321.078,2100.0
2024-11-19 11:15:00,323.83,324.06,323.83,324.06,2200.0,321.1573,321.3854,321.1573,321.3854,2200.0
2024-11-19 11:20:00,323.93,324.05,323.92,324.05,3154.0,321.2565,321.3755,321.2466,321.3755,3154.0
2024-11-19 11:25:00,324.11,324.28,324.09,324.23,4570.0,321.435,321.6036,321.4152,321.554,4570.0
2024-11-19 11:30:00,324.2,324.33,324.12,324.31,13103.0,321.5243,321.6532,321.445,321.6334,13103.0
2024-11-19 11:35:00,324.28,324.4,324.23,324.28,2720.0,321.6036,321.7226,321.554,321.6036,2720.0
2024-11-19 11:40:00,324.27,324.34,324.22,324.3,3076.0,321.5937,321.6631,321.5441,321.6235,3076.0
2024-11-19 11:45:00,324.27,324.3,324.24,324.3,1906.0,321.5937,321.6235,321.564,321.6235,1906.0
2024-11-19 11:50:00,324.2,324.35,324.03,324.18,6903.0,321.5243,321.6731,321.3557,321.5045,6903.0
2024-11-19 11:55:00,324.16,324.34,324.16,324.29,1738.0,321.4846,321.6631,321.4846,321.6136,1738.0
2024-11-19 12:00:00,324.18,324.18,324.05,324.1,5970.0,321.5045,321.5045,321.3755,321.4251,5970.0
2024-11-19 12:05:00,324.13,324.23,324.04,324.23,3155.0,321.4549,321.554,321.3656,321.554,3155.0
2024-11-19 12:10:00,324.25,324.25,324.19,324.2,1567.0,321.5739,321.5739,321.5144,321.5243,1567.0
2024-11-19 12:15:00,324.25,324.35,324.14,324.34,4405.0,321.5739,321.6731,321.4648,321.6631,4405.0
2024-11-19 12:20:00,324.01,324.06,323.94,324.02,4501.0,321.3359,321.3854,321.2664,321.3458,4501.0
2024-11-19 12:25:00,324.22,324.36,324.21,324.36,1027.0,321.5441,321.683,321.5342,321.683,1027.0
2024-11-19 12:30:00,324.31,324.47,324.31,324.47,537.0,321.6334,321.7921,321.6334,321.7921,537.0
2024-11-19 12:35:00,324.55,324.58,324.46,324.54,1733.0,321.8714,321.9012,321.7821,321.8615,1733.0
2024-11-19 12:40:00,324.57,324.61,324.39,324.44,4477.0,321.8912,321.9309,321.7127,321.7623,4477.0
2024-11-19 12:45:00,324.49,324.49,324.33,324.33,1114.0,321.8119,321.8119,321.6532,321.6532,1114.0
2024-11-19 12:50:00,324.29,324.4,324.29,324.35,841.0,321.6136,321.7226,321.6136,321.6731,841.0
2024-11-19 12:55:00,324.47,324.52,324.39,324.42,1771.0,321.7921,321.8417,321.7127,321.7425,1771.0
2024-11-19 13:00:00,324.43,324.43,324.35,324.37,547.0,321.7524,321.7524,321.6731,321.6929,547.0
2024-11-19 13:05:00,324.37,324.55,324.34,324.55,2126.0,321.6929,321.8714,321.6631,321.8714,2126.0
2024-11-19 13:10:00,324.62,324.65,324.55,324.64,3703.0,321.9408,321.9706,321.8714,321.9607,3703.0
2024-11-19 13:15:00,324.67,324.67,324.58,324.59,1883.0,321.9904,321.9904,321.9012,321.9111,1883.0
2024-11-19 13:20:00,324.62,324.65,324.51,324.53,1278.0,321.9408,321.9706,321.8317,321.8516,1278.0
2024-11-19 13:25:00,324.56,324.64,324.56,324.64,1326.0,321.8813,321.9607,321.8813,321.9607,1326.0
2024-11-19 13:30:00,324.55,324.58,324.55,324.58,331.0,321.8714,321.9012,321.8714,321.9012,331.0
2024-11-19 13:35:00,324.65,324.83,324.62,324.83,1600.0,321.9706,322.1491,321.9408,322.1491,1600.0
2024-11-19 13:40:00,324.91,324.91,324.84,324.86,869.0,322.2284,322.2284,322.159,322.1788,869.0
2024-11-19 13:45:00,324.97,325.28,324.97,325.28,1930.0,322.2879,322.5954,322.2879,322.5954,1930.0
2024-11-19 13:50:00,325.24,325.39,325.24,325.32,800.0,322.5557,322.7045,322.5557,322.635,800.0
2024-11-19 13:55:00,325.36,325.45,325.27,325.4,853.0,322.6747,322.764,322.5855,322.7144,853.0
2024-11-19 14:00:00,325.4,325.43,325.39,325.39,300.0,322.7144,322.7441,322.7045,322.7045,300.0
2024-11-19 14:05:00,325.27,325.35,325.23,325.34,823.0,322.5855,322.6648,322.5458,322.6549,823.0
2024-11-19 14:10:00,325.34,325.37,325.33,325.35,11321.0,322.6549,322.6846,322.645,322.6648,11321.0
2024-11-19 14:15:00,325.31,325.31,325.09,325.1,5758.0,322.6251,322.6251,322.4069,322.4169,5758.0
2024-11-19 14:20:00,325.2,325.28,325.17,325.24,2208.0,322.516,322.5954,322.4863,322.5557,2208.0
2024-11-19 14:25:00,325.19,325.2,324.97,324.97,4644.0,322.5061,322.516,322.2879,322.2879,4644.0
2024-11-19 14:30:00,325.01,325.09,324.6,324.65,5043.0,322.3276,322.4069,321.921,321.9706,5043.0
2024-11-19 14:35:00,324.6,324.67,324.46,324.57,9530.0,321.921,321.9904,321.7821,321.8912,9530.0
2024-11-19 14:40:00,324.58,324.6,324.53,324.56,2223.0,321.9012,321.921,321.8516,321.8813,2223.0
2024-11-19 14:45:00,324.62,324.63,324.47,324.61,4186.0,321.9408,321.9507,321.7921,321.9309,4186.0
2024-11-19 14:50:00,324.59,324.84,324.56,324.84,1317.0,321.9111,322.159,321.8813,322.159,1317.0
2024-11-19 14:55:00,324.74,324.77,324.73,324.73,1043.0,322.0598,322.0896,322.0499,322.0499,1043.0
2024-11-19 15:00:00,324.69,324.69,324.63,324.63,2214.0,322.0102,322.0102,321.9507,321.9507,2214.0
2024-11-19 15:05:00,324.63,324.75,324.63,324.75,1400.0,321.9507,322.0698,321.9507,322.0698,1400.0
2024-11-19 15:10:00,324.75,324.81,324.75,324.78,638.0,322.0698,322.1293,322.0698,322.0995,638.0
2024-11-19 15:15:00,324.74,324.86,324.74,324.84,2241.0,322.0598,322.1788,322.0598,322.159,2241.0
2024-11-19 15:20:00,324.85,324.86,324.75,324.75,1061.0,322.1689,322.1788,322.0698,322.0698,1061.0
2024-11-19 15:25:00,324.8,324.88,324.79,324.86,6987.0,322.1193,322.1987,322.1094,322.1788,6987.0
2024-11-19 15:30:00,324.86,324.87,324.77,324.84,16873.0,322.1788,322.1888,322.0896,322.159,16873.0
2024-11-19 15:35:00,324.83,324.95,324.83,324.9,9059.0,322.1491,322.2681,322.1491,322.2185,9059.0
2024-11-19 15:40:00,324.89,324.97,324.84,324.93,17625.0,322.2086,322.2879,322.159,322.2483,17625.0
2024-11-19 15:45:00,324.85,325.15,324.85,325.12,20600.0,322.1689,322.4665,322.1689,322.4367,20600.0
2024-11-19 15:50:00,325.13,325.23,324.8,324.87,39467.0,322.4466,322.5458,322.1193,322.1888,39467.0
2024-11-19 15:55:00,324.89,325.15,324.84,325.04,84700.0,322.2086,322.4665,322.159,322.3574,84700.0
2024-11-20 09:30:00,325.26,325.34,325.05,325.08,14660.0,322.5755,322.6549,322.3673,322.397,14660.0
2024-11-20 09:35:00,324.79,324.8,324.03,324.05,3847.0,322.1094,322.1193,321.3557,321.3755,3847.0
2024-11-20 09:40:00,324.03,324.18,323.92,324.18,3953.0,321.3557,321.5045,321.2466,321.5045,3953.0
2024-11-20 09:45:00,324.05,324.36,324.05,324.22,3589.0,321.3755,321.683,321.3755,321.5441,3589.0
2024-11-20 09:50:00,324.03,324.27,324.0,324.0,6536.0,321.3557,321.5937,321.3259,321.3259,6536.0
2024-11-20 09:55:00,323.95,323.96,323.77,323.77,3052.0,321.2764,321.2863,321.0978,321.0978,3052.0
2024-11-20 10:00:00,323.67,323.85,323.64,323.8,3233.0,320.9987,321.1772,320.9689,321.1276,3233.0
2024-11-20 10:05:00,323.68,323.68,323.01,323.02,1899.0,321.0086,321.0086,320.3441,320.354,1899.0
2024-11-20 10:10:00,322.78,322.83,322.48,322.83,3524.0,320.116,320.1656,319.8185,320.1656,3524.0
2024-11-20 10:15:00,322.61,322.61,322.27,322.44,1100.0,319.9474,319.9474,319.6102,319.7788,1100.0
2024-11-20 10:20:00,322.44,322.86,322.39,322.86,3525.0,319.7788,320.1954,319.7292,320.1954,3525.0
2024-11-20 10:25:00,322.8,322.89,322.77,322.77,700.0,320.1358,320.2251,320.1061,320.1061,700.0
2024-11-20 10:30:00,323.01,323.34,323.01,323.26,7024.0,320.3441,320.6714,320.3441,320.5921,7024.0
2024-11-20 10:35:00,323.18,323.46,323.13,323.46,1970.0,320.5127,320.7904,320.4631,320.7904,1970.0
2024-11-20 10:40:00,323.6,323.6,323.27,323.42,4697.0,320.9292,320.9292,320.602,320.7507,4697.0
2024-11-20 10:45:00,323.66,323.67,323.57,323.67,685.0,320.9888,320.9987,320.8995,320.9987,685.0
2024-11-20 10:50:00,323.59,323.59,323.52,323.53,995.0,320.9193,320.9193,320.8499,320.8598,995.0
2024-11-20 10:55:00,323.73,323.84,323.59,323.84,2001.0,321.0582,321.1673,320.9193,321.1673,2001.0
2024-11-20 11:00:00,323.74,323.85,323.56,323.67,5275.0,321.0681,321.1772,320.8896,320.9987,5275.0
2024-11-20 11:05:00,323.63,323.63,323.35,323.57,3560.0,320.959,320.959,320.6813,320.8995,3560.0
2024-11-20 11:10:00,323.45,323.46,323.03,323.14,8131.0,320.7805,320.7904,320.3639,320.473,8131.0
2024-11-20 11:15:00,323.2,323.31,323.13,323.31,1203.0,320.5325,320.6416,320.4631,320.6416,1203.0
2024-11-20 11:20:00,323.4,323.4,323.24,323.24,585.0,320.7309,320.7309,320.5722,320.5722,585.0
2024-11-20 11:25:00,323.07,323.07,322.88,322.88,1468.0,320.4036,320.4036,320.2152,320.2152,1468.0
2024-11-20 11:30:00,322.86,322.86,322.72,322.85,1025.0,320.1954,320.1954,320.0565,320.1854,1025.0
2024-11-20 11:35:00,322.8,323.28,322.8,323.28,828.0,320.1358,320.6119,320.1358,320.6119,828.0
2024-11-20 11:40:00,323.27,323.55,323.26,323.55,2520.0,320.602,320.8797,320.5921,320.8797,2520.0
2024-11-20 11:45:00,323.61,324.0,323.61,324.0,1669.0,320.9392,321.3259,320.9392,321.3259,1669.0
2024-11-20 11:50:00,324.05,324.21,324.04,324.2,2642.0,321.3755,321.5342,321.3656,321.5243,2642.0
2024-11-20 11:55:00,324.39,324.42,324.19,324.26,2647.0,321.7127,321.7425,321.5144,321.5838,2647.0
2024-11-20 12:00:00,324.36,324.36,323.98,323.99,4086.0,321.683,321.683,321.3061,321.316,4086.0
2024-11-20 12:05:00,324.12,324.12,323.87,323.91,2603.0,321.445,321.445,321.197,321.2367,2603.0
2024-11-20 12:10:00,323.9,323.95,323.58,323.58,2871.0,321.2268,321.2764,320.9094,320.9094,2871.0
2024-11-20 12:15:00,323.61,323.69,323.4,323.41,1467.0,320.9392,321.0185,320.7309,320.7408,1467.0
2024-11-20 12:20:00,323.4,323.4,323.07,323.2,1100.0,320.7309,320.7309,320.4036,320.5325,1100.0
2024-11-20 12:25:00,323.41,323.53,323.41,323.53,872.0,320.7408,320.8598,320.7408,320.8598,872.0
2024-11-20 12:30:00,323.68,323.8,323.6,323.61,1765.0,321.0086,321.1276,320.9292,320.9392,1765.0
2024-11-20 12:35:00,323.81,324.04,323.8,323.95,3539.0,321.1375,321.3656,321.1276,321.2764,3539.0
2024-11-20 12:40:00,323.92,323.92,323.87,323.91,1140.0,321.2466,321.2466,321.197,321.2367,1140.0
2024-11-20 12:45:00,323.9,323.94,323.88,323.93,1178.0,321.2268,321.2664,321.2069,321.2565,1178.0
2024-11-20 12:50:00,324.13,324.18,323.59,323.59,6033.0,321.4549,321.5045,320.9193,320.9193,6033.0
2024-11-20 12:55:00,323.72,323.72,323.44,323.59,985.0,321.0483,321.0483,320.7706,320.9193,985.0
2024-11-20 13:00:00,323.69,323.72,323.6,323.65,5811.0,321.0185,321.0483,320.9292,320.9788,5811.0
2024-11-20 13:05:00,323.68,323.68,323.6,323.61,2532.0,321.0086,321.0086,320.9292,320.9392,2532.0
2024-11-20 13:10:00,323.68,323.75,323.65,323.75,1045.0,321.0086,321.078,320.9788,321.078,1045.0
2024-11-20 13:15:00,323.71,323.78,323.59,323.59,2673.0,321.0383,321.1078,320.9193,320.9193,2673.0
2024-11-20 13:20:00,323.37,323.71,323.28,323.71,3072.0,320.7011,321.0383,320.6119,321.0383,3072.0
2024-11-20 13:25:00,323.68,323.89,323.68,323.89,878.0,321.0086,321.2169,321.0086,321.2169,878.0
2024-11-20 13:30:00,323.78,323.78,323.59,323.59,363.0,321.1078,321.1078,320.9193,320.9193,363.0
2024-11-20 13:35:00,323.65,323.65,323.35,323.36,685.0,320.9788,320.9788,320.6813,320.6912,685.0
2024-11-20 13:40:00,323.35,323.44,323.13,323.13,7418.0,320.6813,320.7706,320.4631,320.4631,7418.0
2024-11-20 13:45:00,323.15,323.23,323.03,323.2,600.0,320.483,320.5623,320.3639,320.5325,600.0
2024-11-20 13:50:00,323.19,323.26,323.18,323.26,844.0,320.5226,320.5921,320.5127,320.5921,844.0
2024-11-20 13:55:00,323.25,323.34,323.25,323.34,300.0,320.5821,320.6714,320.5821,320.6714,300.0
2024-11-20 14:00:00,323.33,323.39,323.24,323.39,2310.0,320.6615,320.721,320.5722,320.721,2310.0
2024-11-20 14:05:00,323.32,323.32,323.13,323.21,1050.0,320.6516,320.6516,320.4631,320.5425,1050.0
2024-11-20 14:10:00,323.15,323.26,323.14,323.26,7106.0,320.483,320.5921,320.473,320.5921,7106.0
2024-11-20 14:15:00,323.2,323.26,323.2,323.22,1220.0,320.5325,320.5921,320.5325,320.5524,1220.0
2024-11-20 14:20:00,323.22,323.22,323.12,323.12,748.0,320.5524,320.5524,320.4532,320.4532,748.0
2024-11-20 14:25:00,323.16,323.3,323.16,323.3,1073.0,320.4929,320.6317,320.4929,320.6317,1073.0
2024-11-20 14:30:00,323.25,323.36,323.25,323.36,770.0,320.5821,320.6912,320.5821,320.6912,770.0
2024-11-20 14:35:00,323.45,323.59,323.45,323.59,4895.0,320.7805,320.9193,320.7805,320.9193,4895.0
2024-11-20 14:40:00,323.7,323.88,323.7,323.88,968.0,321.0284,321.2069,321.0284,321.2069,968.0
2024-11-20 14:45:00,323.94,323.97,323.88,323.95,2025.0,321.2664,321.2962,321.2069,321.2764,2025.0
2024-11-20 14:50:00,323.9,323.9,323.83,323.83,305.0,321.2268,321.2268,321.1573,321.1573,305.0
2024-11-20 14:55:00,323.78,323.8,323.73,323.8,1005.0,321.1078,321.1276,321.0582,321.1276,1005.0
2024-11-20 15:00:00,323.74,323.78,323.66,323.75,2717.0,321.0681,321.1078,320.9888,321.078,2717.0
2024-11-20 15:05:00,323.73,323.8,323.68,323.76,998.0,321.0582,321.1276,321.0086,321.0879,998.0
2024-11-20 15:10:00,323.89,323.95,323.84,323.85,3343.0,321.2169,321.2764,321.1673,321.1772,3343.0
2024-11-20 15:15:00,323.87,324.04,323.87,324.0,1758.0,321.197,321.3656,321.197,321.3259,1758.0
2024-11-20 15:20:00,324.05,324.13,324.03,324.13,2964.0,321.3755,321.4549,321.3557,321.4549,2964.0
2024-11-20 15:25:00,324.17,324.32,324.16,324.32,1031.0,321.4945,321.6433,321.4846,321.6433,1031.0
2024-11-20 15:30:00,324.36,324.96,324.36,324.93,3175.0,321.683,322.278,321.683,322.2483,3175.0
2024-11-20 15:35:00,325.11,325.18,324.87,325.07,7326.0,322.4268,322.4962,322.1888,322.3871,7326.0
2024-11-20 15:40:00,325.14,325.16,324.92,324.92,3690.0,322.4565,322.4764,322.2384,322.2384,3690.0
2024-11-20 15:45:00,324.94,325.28,324.89,325.1,4388.0,322.2582,322.5954,322.2086,322.4169,4388.0
2024-11-20 15:50:00,325.22,325.53,325.06,325.27,16981.0,322.5359,322.8433,322.3772,322.5855,16981.0
2024-11-20 15:55:00,325.29,325.43,325.04,325.31,16053.0,322.6053,322.7441,322.3574,322.6251,16053.0
2024-11-21 09:30:00,327.03,327.14,326.06,326.14,26288.0,324.3309,324.44,323.3689,323.4483,26288.0
2024-11-21 09:35:00,326.13,326.13,324.57,324.83,14674.0,323.4384,323.4384,321.8912,322.1491,14674.0
2024-11-21 09:40:00,324.8,325.28,324.68,325.25,17784.0,322.1193,322.5954,322.0003,322.5656,17784.0
2024-11-21 09:45:00,325.36,326.19,325.32,326.19,15788.0,322.6747,323.4979,322.635,323.4979,15788.0
2024-11-21 09:50:00,326.06,326.33,325.51,325.51,4900.0,323.3689,323.6367,322.8235,322.8235,4900.0
2024-11-21 09:55:00,325.83,325.83,325.05,325.11,9263.0,323.1408,323.1408,322.3673,322.4268,9263.0
2024-11-21 10:00:00,325.24,325.29,324.76,325.01,3880.0,322.5557,322.6053,322.0797,322.3276,3880.0
2024-11-21 10:05:00,324.98,325.05,324.6,325.05,3270.0,322.2979,322.3673,321.921,322.3673,3270.0
2024-11-21 10:10:00,324.94,325.79,324.92,325.79,1783.0,322.2582,323.1012,322.2384,323.1012,1783.0
2024-11-21 10:15:00,325.84,326.14,325.69,325.69,5314.0,323.1508,323.4483,323.002,323.002,5314.0
2024-11-21 10:20:00,325.79,325.93,324.83,325.0,18777.0,323.1012,323.24,322.1491,322.3177,18777.0
2024-11-21 10:25:00,324.98,325.03,324.18,324.18,5205.0,322.2979,322.3474,321.5045,321.5045,5205.0
2024-11-21 10:30:00,324.38,324.41,324.26,324.41,800.0,321.7028,321.7326,321.5838,321.7326,800.0
2024-11-21 10:35:00,324.42,324.79,324.37,324.44,2200.0,321.7425,322.1094,321.6929,321.7623,2200.0
2024-11-21 10:40:00,324.38,325.04,324.36,324.95,12644.0,321.7028,322.3574,321.683,322.2681,12644.0
2024-11-21 10:45:00,324.93,325.57,324.93,325.49,4400.0,322.2483,322.883,322.2483,322.8036,4400.0
2024-11-21 10:50:00,325.56,325.57,325.38,325.51,2440.0,322.8731,322.883,322.6946,322.8235,2440.0
2024-11-21 10:55:00,326.02,326.45,325.97,326.35,6749.0,323.3293,323.7557,323.2797,323.6565,6749.0
2024-11-21 11:00:00,326.62,326.62,326.34,326.42,9552.0,323.9243,323.9243,323.6466,323.726,9552.0
2024-11-21 11:05:00,326.41,326.68,326.16,326.16,6272.0,323.7161,323.9838,323.4681,323.4681,6272.0
2024-11-21 11:10:00,326.1,326.6,326.09,326.6,3204.0,323.4086,323.9045,323.3987,323.9045,3204.0
2024-11-21 11:15:00,326.5,326.5,326.27,326.32,3036.0,323.8053,323.8053,323.5772,323.6268,3036.0
2024-11-21 11:20:00,326.49,326.74,326.49,326.74,986.0,323.7954,324.0433,323.7954,324.0433,986.0
2024-11-21 11:25:00,326.77,327.02,326.69,327.02,16521.0,324.0731,324.321,323.9937,324.321,16521.0
2024-11-21 11:30:00,327.05,327.24,327.0,327.12,8124.0,324.3508,324.5392,324.3012,324.4202,8124.0
2024-11-21 11:35:00,327.04,327.04,326.47,326.69,6412.0,324.3409,324.3409,323.7756,323.9937,6412.0
2024-11-21 11:40:00,326.64,326.9,326.63,326.86,5295.0,323.9442,324.202,323.9342,324.1623,5295.0
2024-11-21 11:45:00,326.75,326.75,326.28,326.36,3682.0,324.0532,324.0532,323.5871,323.6665,3682.0
2024-11-21 11:50:00,326.37,326.5,326.37,326.48,669.0,323.6764,323.8053,323.6764,323.7855,669.0
2024-11-21 11:55:00,326.44,326.6,326.38,326.6,2911.0,323.7458,323.9045,323.6863,323.9045,2911.0
2024-11-21 12:00:00,326.53,326.53,326.22,326.22,1600.0,323.8351,323.8351,323.5276,323.5276,1600.0
2024-11-21 12:05:00,326.23,326.35,326.23,326.34,1229.0,323.5375,323.6565,323.5375,323.6466,1229.0
2024-11-21 12:10:00,326.54,326.61,326.5,326.5,1394.0,323.845,323.9144,323.8053,323.8053,1394.0
2024-11-21 12:15:00,326.57,326.75,326.57,326.75,3675.0,323.8747,324.0532,323.8747,324.0532,3675.0
2024-11-21 12:20:00,326.72,326.98,326.64,326.89,3500.0,324.0235,324.2813,323.9442,324.1921,3500.0
2024-11-21 12:25:00,326.84,327.33,326.84,327.2,14205.0,324.1425,324.6285,324.1425,324.4995,14205.0
2024-11-21 12:30:00,327.21,327.39,327.19,327.29,4423.0,324.5095,324.688,324.4896,324.5888,4423.0
2024-11-21 12:35:00,327.25,327.43,327.24,327.34,1450.0,324.5491,324.7276,324.5392,324.6384,1450.0
2024-11-21 12:40:00,327.32,327.62,327.32,327.62,5206.0,324.6185,324.9161,324.6185,324.9161,5206.0
2024-11-21 12:45:00,327.84,327.84,327.63,327.69,12186.0,325.1343,325.1343,324.926,324.9855,12186.0
2024-11-21 12:50:00,327.61,327.75,327.61,327.69,2970.0,324.9061,325.045,324.9061,324.9855,2970.0
2024-11-21 12:55:00,327.59,327.65,327.54,327.54,5628.0,324.8863,324.9458,324.8367,324.8367,5628.0
2024-11-21 13:00:00,327.63,327.7,327.6,327.69,2372.0,324.926,324.9954,324.8962,324.9855,2372.0
2024-11-21 13:05:00,327.67,327.89,327.67,327.87,2703.0,324.9657,325.1838,324.9657,325.164,2703.0
2024-11-21 13:10:00,328.01,328.06,327.85,327.9,8423.0,325.3028,325.3524,325.1442,325.1938,8423.0
2024-11-21 13:15:00,327.77,327.77,327.65,327.7,2263.0,325.0648,325.0648,324.9458,324.9954,2263.0
2024-11-21 13:20:00,327.85,327.85,327.84,327.85,300.0,325.1442,325.1442,325.1343,325.1442,300.0
2024-11-21 13:25:00,327.93,327.99,327.78,327.99,1547.0,325.2235,325.283,325.0747,325.283,1547.0
2024-11-21 13:30:00,328.01,328.18,328.01,328.11,3770.0,325.3028,325.4714,325.3028,325.402,3770.0
2024-11-21 13:35:00,328.11,328.13,327.77,327.84,5322.0,325.402,325.4219,325.0648,325.1343,5322.0
2024-11-21 13:40:00,327.8,327.94,327.79,327.93,900.0,325.0946,325.2334,325.0847,325.2235,900.0
2024-11-21 13:45:00,327.89,327.95,327.8,327.8,2000.0,325.1838,325.2433,325.0946,325.0946,2000.0
2024-11-21 13:50:00,327.69,327.83,327.69,327.81,765.0,324.9855,325.1243,324.9855,325.1045,765.0
2024-11-21 13:55:00,327.96,328.07,327.92,327.95,1018.0,325.2533,325.3624,325.2136,325.2433,1018.0
2024-11-21 14:00:00,327.93,328.02,327.88,327.89,2107.0,325.2235,325.3128,325.1739,325.1838,2107.0
2024-11-21 14:05:00,327.91,327.91,327.56,327.59,3464.0,325.2037,325.2037,324.8566,324.8863,3464.0
2024-11-21 14:10:00,327.65,327.72,327.59,327.72,1942.0,324.9458,325.0152,324.8863,325.0152,1942.0
2024-11-21 14:15:00,327.76,327.76,327.56,327.62,1362.0,325.0549,325.0549,324.8566,324.9161,1362.0
2024-11-21 14:20:00,327.49,327.93,327.49,327.93,4065.0,324.7871,325.2235,324.7871,325.2235,4065.0
2024-11-21 14:25:00,327.91,327.96,327.84,327.84,3744.0,325.2037,325.2533,325.1343,325.1343,3744.0
2024-11-21 14:30:00,327.95,327.95,327.72,327.85,15499.0,325.2433,325.2433,325.0152,325.1442,15499.0
2024-11-21 14:35:00,327.9,328.04,327.79,328.04,29371.0,325.1938,325.3326,325.0847,325.3326,29371.0
2024-11-21 14:40:00,328.0,328.02,327.86,327.89,4424.0,325.2929,325.3128,325.1541,325.1838,4424.0
2024-11-21 14:45:00,327.85,327.91,327.72,327.83,4733.0,325.1442,325.2037,325.0152,325.1243,4733.0
2024-11-21 14:50:00,327.77,327.77,327.64,327.73,3185.0,325.0648,325.0648,324.9359,325.0252,3185.0
2024-11-21 14:55:00,327.88,327.9,327.84,327.89,1500.0,325.1739,325.1938,325.1343,325.1838,1500.0
2024-11-21 15:00:00,327.94,328.05,327.91,328.03,1400.0,325.2334,325.3425,325.2037,325.3227,1400.0
2024-11-21 15:05:00,328.05,328.21,328.05,328.13,1821.0,325.3425,325.5012,325.3425,325.4219,1821.0
2024-11-21 15:10:00,328.15,328.2,328.12,328.16,1334.0,325.4417,325.4913,325.4119,325.4516,1334.0
2024-11-21 15:15:00,328.11,328.11,328.07,328.08,300.0,325.402,325.402,325.3624,325.3723,300.0
2024-11-21 15:20:00,328.11,328.14,328.09,328.09,500.0,325.402,325.4318,325.3822,325.3822,500.0
2024-11-21 15:25:00,328.09,328.18,328.09,328.13,422.0,325.3822,325.4714,325.3822,325.4219,422.0
2024-11-21 15:30:00,328.14,328.15,327.9,327.9,4436.0,325.4318,325.4417,325.1938,325.1938,4436.0
2024-11-21 15:35:00,327.75,327.9,327.61,327.63,1222.0,325.045,325.1938,324.9061,324.926,1222.0
2024-11-21 15:40:00,327.82,327.82,327.61,327.81,7122.0,325.1144,325.1144,324.9061,325.1045,7122.0
2024-11-21 15:45:00,327.79,327.87,327.7,327.74,17866.0,325.0847,325.164,324.9954,325.0351,17866.0
2024-11-21 15:50:00,327.78,327.78,327.58,327.58,8934.0,325.0747,325.0747,324.8764,324.8764,8934.0
2024-11-21 15:55:00,327.65,327.66,327.41,327.42,29713.0,324.9458,324.9557,324.7078,324.7177,29713.0
2024-11-22 09:30:00,327.53,328.05,327.49,328.03,9080.0,324.8268,325.3425,324.7871,325.3227,9080.0
2024-11-22 09:35:00,328.06,328.15,327.79,328.15,9442.0,325.3524,325.4417,325.0847,325.4417,9442.0
2024-11-22 09:40:00,328.17,328.76,328.17,328.64,5963.0,325.4615,326.0467,325.4615,325.9276,5963.0
2024-11-22 09:45:00,328.72,328.85,328.66,328.69,1843.0,326.007,326.1359,325.9475,325.9772,1843.0
2024-11-22 09:50:00,328.74,328.76,328.26,328.5,13723.0,326.0268,326.0467,325.5508,325.7888,13723.0
2024-11-22 09:55:00,328.71,328.87,328.53,328.83,5453.0,325.9971,326.1558,325.8186,326.1161,5453.0
2024-11-22 10:00:00,328.88,328.88,328.29,328.29,8745.0,326.1657,326.1657,325.5805,325.5805,8745.0
2024-11-22 10:05:00,328.38,328.38,328.15,328.15,1194.0,325.6698,325.6698,325.4417,325.4417,1194.0
2024-11-22 10:10:00,327.84,328.27,327.84,328.27,3400.0,325.1343,325.5607,325.1343,325.5607,3400.0
2024-11-22 10:15:00,328.06,328.21,328.05,328.14,1803.0,325.3524,325.5012,325.3425,325.4318,1803.0
2024-11-22 10:20:00,328.14,328.21,327.81,328.16,3430.0,325.4318,325.5012,325.1045,325.4516,3430.0
2024-11-22 10:25:00,328.21,328.21,327.44,327.68,17623.0,325.5012,325.5012,324.7376,324.9756,17623.0
2024-11-22 10:30:00,327.79,328.05,327.72,327.86,5958.0,325.0847,325.3425,325.0152,325.1541,5958.0
2024-11-22 10:35:00,327.85,328.26,327.85,328.26,300.0,325.1442,325.5508,325.1442,325.5508,300.0
2024-11-22 10:40:00,328.47,328.69,328.42,328.69,4874.0,325.7591,325.9772,325.7095,325.9772,4874.0
2024-11-22 10:45:00,328.82,328.84,328.46,328.47,4040.0,326.1062,326.126,325.7491,325.7591,4040.0
2024-11-22 10:50:00,328.64,328.8,328.62,328.63,1032.0,325.9276,326.0863,325.9078,325.9177,1032.0
2024-11-22 10:55:00,328.63,328.79,328.56,328.76,4125.0,325.9177,326.0764,325.8483,326.0467,4125.0
2024-11-22 11:00:00,328.88,328.91,328.6,328.67,2318.0,326.1657,326.1954,325.888,325.9574,2318.0
2024-11-22 11:05:00,328.63,328.63,328.45,328.46,2400.0,325.9177,325.9177,325.7392,325.7491,2400.0
2024-11-22 11:10:00,328.47,328.56,328.24,328.27,2397.0,325.7591,325.8483,325.531,325.5607,2397.0
2024-11-22 11:15:00,328.2,328.26,327.98,328.0,1864.0,325.4913,325.5508,325.2731,325.2929,1864.0
2024-11-22 11:20:00,327.89,328.28,327.85,328.23,1597.0,325.1838,325.5706,325.1442,325.521,1597.0
2024-11-22 11:25:00,328.24,328.31,327.96,328.31,4734.0,325.531,325.6004,325.2533,325.6004,4734.0
2024-11-22 11:30:00,328.24,328.26,328.07,328.07,607.0,325.531,325.5508,325.3624,325.3624,607.0
2024-11-22 11:35:00,328.18,328.46,328.14,328.46,9425.0,325.4714,325.7491,325.4318,325.7491,9425.0
2024-11-22 11:40:00,328.4,328.4,328.08,328.08,2375.0,325.6896,325.6896,325.3723,325.3723,2375.0
2024-11-22 11:45:00,328.02,328.31,328.0,328.3,1827.0,325.3128,325.6004,325.2929,325.5905,1827.0
2024-11-22 11:50:00,328.25,328.56,328.25,328.54,1873.0,325.5409,325.8483,325.5409,325.8285,1873.0
2024-11-22 11:55:00,328.58,328.58,328.51,328.56,1011.0,325.8681,325.8681,325.7987,325.8483,1011.0
2024-11-22 12:00:00,328.51,328.64,328.47,328.64,1589.0,325.7987,325.9276,325.7591,325.9276,1589.0
2024-11-22 12:05:00,328.74,328.74,328.66,328.67,3971.0,326.0268,326.0268,325.9475,325.9574,3971.0
2024-11-22 12:10:00,328.68,328.94,328.68,328.83,3050.0,325.9673,326.2252,325.9673,326.1161,3050.0
2024-11-22 12:15:00,328.88,328.9,328.8,328.83,2815.0,326.1657,326.1855,326.0863,326.1161,2815.0
2024-11-22 12:20:00,328.99,329.06,328.94,328.99,1512.0,326.2748,326.3442,326.2252,326.2748,1512.0
2024-11-22 12:25:00,328.89,329.04,328.89,328.96,1030.0,326.1756,326.3243,326.1756,326.245,1030.0
2024-11-22 12:30:00,328.94,328.94,328.59,328.69,3890.0,326.2252,326.2252,325.8781,325.9772,3890.0
2024-11-22 12:35:00,328.66,328.66,328.43,328.43,1188.0,325.9475,325.9475,325.7194,325.7194,1188.0
2024-11-22 12:40:00,328.49,328.75,328.48,328.74,1098.0,325.7789,326.0367,325.769,326.0268,1098.0
2024-11-22 12:45:00,328.71,328.86,328.71,328.84,1000.0,325.9971,326.1458,325.9971,326.126,1000.0
2024-11-22 12:50:00,328.96,329.03,328.93,328.99,1400.0,326.245,326.3144,326.2153,326.2748,1400.0
2024-11-22 12:55:00,328.98,329.0,328.91,328.91,900.0,326.2648,326.2847,326.1954,326.1954,900.0
2024-11-22 13:00:00,328.97,329.05,328.89,329.03,2269.0,326.2549,326.3343,326.1756,326.3144,2269.0
2024-11-22 13:05:00,329.05,329.05,328.99,329.03,1671.0,326.3343,326.3343,326.2748,326.3144,1671.0
2024-11-22 13:10:00,329.16,329.18,329.04,329.05,649.0,326.4434,326.4632,326.3243,326.3343,649.0
2024-11-22 13:15:00,329.11,329.17,329.06,329.08,1118.0,326.3938,326.4533,326.3442,326.364,1118.0
2024-11-22 13:20:00,329.04,329.15,329.04,329.12,1000.0,326.3243,326.4334,326.3243,326.4037,1000.0
2024-11-22 13:25:00,329.11,329.11,328.87,328.87,3325.0,326.3938,326.3938,326.1558,326.1558,3325.0
2024-11-22 13:30:00,328.84,329.11,328.84,329.05,2550.0,326.126,326.3938,326.126,326.3343,2550.0
2024-11-22 13:35:00,328.99,329.02,328.85,328.85,1500.0,326.2748,326.3045,326.1359,326.1359,1500.0
2024-11-22 13:40:00,328.79,328.8,328.7,328.77,3596.0,326.0764,326.0863,325.9872,326.0566,3596.0
2024-11-22 13:45:00,328.75,328.91,328.74,328.91,3468.0,326.0367,326.1954,326.0268,326.1954,3468.0
2024-11-22 13:50:00,328.81,328.81,328.63,328.72,2611.0,326.0962,326.0962,325.9177,326.007,2611.0
2024-11-22 13:55:00,328.74,328.94,328.72,328.9,10800.0,326.0268,326.2252,326.007,326.1855,10800.0
2024-11-22 14:00:00,328.84,328.84,328.79,328.82,1520.0,326.126,326.126,326.0764,326.1062,1520.0
2024-11-22 14:05:00,328.76,328.82,328.7,328.74,2697.0,326.0467,326.1062,325.9872,326.0268,2697.0
2024-11-22 14:10:00,328.65,328.66,328.56,328.6,2615.0,325.9376,325.9475,325.8483,325.888,2615.0
2024-11-22 14:15:00,328.57,328.57,328.23,328.45,9529.0,325.8582,325.8582,325.521,325.7392,9529.0
2024-11-22 14:20:00,328.46,328.66,328.46,328.57,3993.0,325.7491,325.9475,325.7491,325.8582,3993.0
2024-11-22 14:25:00,328.62,328.76,328.55,328.65,8124.0,325.9078,326.0467,325.8384,325.9376,8124.0
2024-11-22 14:30:00,328.65,328.76,328.63,328.74,5384.0,325.9376,326.0467,325.9177,326.0268,5384.0
2024-11-22 14:35:00,328.81,328.86,328.78,328.83,9136.0,326.0962,326.1458,326.0665,326.1161,9136.0
2024-11-22 14:40:00,328.86,328.86,328.7,328.71,3696.0,326.1458,326.1458,325.9872,325.9971,3696.0
2024-11-22 14:45:00,328.79,328.85,328.75,328.82,1955.0,326.0764,326.1359,326.0367,326.1062,1955.0
2024-11-22 14:50:00,328.8,328.94,328.79,328.94,3678.0,326.0863,326.2252,326.0764,326.2252,3678.0
2024-11-22 14:55:00,328.92,328.96,328.85,328.85,6625.0,326.2053,326.245,326.1359,326.1359,6625.0
2024-11-22 15:00:00,328.83,328.83,328.22,328.38,25206.0,326.1161,326.1161,325.5111,325.6698,25206.0
2024-11-22 15:05:00,328.39,328.54,328.36,328.4,5064.0,325.6797,325.8285,325.65,325.6896,5064.0
2024-11-22 15:10:00,328.43,328.43,328.19,328.19,11225.0,325.7194,325.7194,325.4814,325.4814,11225.0
2024-11-22 15:15:00,328.21,328.48,328.2,328.48,3990.0,325.5012,325.769,325.4913,325.769,3990.0
2024-11-22 15:20:00,328.5,328.54,328.42,328.53,10310.0,325.7888,325.8285,325.7095,325.8186,10310.0
2024-11-22 15:25:00,328.55,328.62,328.27,328.48,36980.0,325.8384,325.9078,325.5607,325.769,36980.0
2024-11-22 15:30:00,328.48,328.74,328.45,328.68,7821.0,325.769,326.0268,325.7392,325.9673,7821.0
2024-11-22 15:35:00,328.69,328.72,328.58,328.6,10534.0,325.9772,326.007,325.8681,325.888,10534.0
2024-11-22 15:40:00,328.63,328.65,328.49,328.53,6137.0,325.9177,325.9376,325.7789,325.8186,6137.0
2024-11-22 15:45:00,328.52,328.73,328.52,328.72,6516.0,325.8086,326.0169,325.8086,326.007,6516.0
2024-11-22 15:50:00,328.72,329.04,328.67,329.02,13993.0,326.007,326.3243,325.9574,326.3045,13993.0
2024-11-22 15:55:00,329.07,329.18,328.87,328.88,33237.0,326.3541,326.4632,326.1558,326.1657,33237.0
2024-11-25 09:30:00,331.07,331.63,330.87,331.63,39844.0,328.3376,328.893,328.1392,328.893,39844.0
2024-11-25 09:35:00,331.63,331.89,331.61,331.89,32230.0,328.893,329.1508,328.8731,329.1508,32230.0
2024-11-25 09:40:00,331.89,332.02,331.77,331.77,2000.0,329.1508,329.2798,329.0318,329.0318,2000.0
2024-11-25 09:45:00,331.86,331.92,331.52,331.52,4896.0,329.1211,329.1806,328.7839,328.7839,4896.0
2024-11-25 09:50:00,331.53,331.57,330.95,330.97,5465.0,328.7938,328.8335,328.2186,328.2384,5465.0
2024-11-25 09:55:00,330.99,331.31,330.99,331.31,2966.0,328.2583,328.5756,328.2583,328.5756,2966.0
2024-11-25 10:00:00,331.17,331.17,330.77,330.95,12281.0,328.4368,328.4368,328.0401,328.2186,12281.0
2024-11-25 10:05:00,331.15,331.2,330.99,330.99,1000.0,328.4169,328.4665,328.2583,328.2583,1000.0
2024-11-25 10:10:00,330.77,330.77,330.43,330.55,18922.0,328.0401,328.0401,327.7029,327.8219,18922.0
2024-11-25 10:15:00,330.8,330.92,330.65,330.65,1288.0,328.0698,328.1888,327.9211,327.9211,1288.0
2024-11-25 10:20:00,330.85,330.89,330.79,330.79,2638.0,328.1194,328.1591,328.0599,328.0599,2638.0
2024-11-25 10:25:00,330.94,331.15,330.79,331.15,11991.0,328.2087,328.4169,328.0599,328.4169,11991.0
2024-11-25 10:30:00,331.26,331.26,330.58,330.65,10407.0,328.526,328.526,327.8516,327.9211,10407.0
2024-11-25 10:35:00,330.73,330.96,330.62,330.84,7678.0,328.0004,328.2285,327.8913,328.1095,7678.0
2024-11-25 10:40:00,330.8,331.06,330.78,331.0,2478.0,328.0698,328.3277,328.05,328.2682,2478.0
2024-11-25 10:45:00,330.84,330.96,330.84,330.96,783.0,328.1095,328.2285,328.1095,328.2285,783.0
2024-11-25 10:50:00,330.94,330.94,330.8,330.83,866.0,328.2087,328.2087,328.0698,328.0996,866.0
2024-11-25 10:55:00,330.78,330.78,330.63,330.63,1270.0,328.05,328.05,327.9012,327.9012,1270.0
2024-11-25 11:00:00,330.59,330.72,330.59,330.72,3968.0,327.8616,327.9905,327.8616,327.9905,3968.0
2024-11-25 11:05:00,330.77,330.77,330.48,330.58,2975.0,328.0401,328.0401,327.7525,327.8516,2975.0
2024-11-25 11:10:00,330.64,330.73,330.64,330.71,426.0,327.9111,328.0004,327.9111,327.9806,426.0
2024-11-25 11:15:00,330.74,330.8,330.71,330.8,832.0,328.0103,328.0698,327.9806,328.0698,832.0
2024-11-25 11:20:00,330.75,330.75,330.75,330.75,100.0,328.0202,328.0202,328.0202,328.0202,100.0
2024-11-25 11:25:00,330.81,330.83,330.67,330.68,8201.0,328.0797,328.0996,327.9409,327.9508,8201.0
2024-11-25 11:30:00,330.76,330.76,330.55,330.55,503.0,328.0302,328.0302,327.8219,327.8219,503.0
2024-11-25 11:35:00,330.42,330.43,330.26,330.28,1050.0,327.693,327.7029,327.5343,327.5541,1050.0
2024-11-25 11:40:00,330.25,330.25,330.24,330.25,103.0,327.5244,327.5244,327.5144,327.5244,103.0
2024-11-25 11:45:00,330.23,330.33,330.23,330.25,1459.0,327.5045,327.6037,327.5045,327.5244,1459.0
2024-11-25 11:50:00,330.19,330.3,330.19,330.29,1191.0,327.4649,327.5739,327.4649,327.564,1191.0
2024-11-25 11:55:00,330.23,330.23,330.19,330.19,5283.0,327.5045,327.5045,327.4649,327.4649,5283.0
2024-11-25 12:00:00,330.17,330.26,330.14,330.25,2298.0,327.445,327.5343,327.4153,327.5244,2298.0
2024-11-25 12:05:00,330.3,330.3,330.2,330.28,930.0,327.5739,327.5739,327.4748,327.5541,930.0
2024-11-25 12:10:00,330.17,330.18,329.8,329.8,3693.0,327.445,327.4549,327.0781,327.0781,3693.0
2024-11-25 12:15:00,329.79,329.83,329.64,329.81,3031.0,327.0682,327.1078,326.9194,327.088,3031.0
2024-11-25 12:20:00,329.62,329.62,329.5,329.5,791.0,326.8996,326.8996,326.7806,326.7806,791.0
2024-11-25 12:25:00,329.57,329.69,329.32,329.39,3900.0,326.85,326.969,326.602,326.6715,3900.0
2024-11-25 12:30:00,329.62,329.71,329.59,329.71,439.0,326.8996,326.9888,326.8698,326.9888,439.0
2024-11-25 12:35:00,329.56,329.56,329.56,329.56,100.0,326.8401,326.8401,326.8401,326.8401,100.0
2024-11-25 12:40:00,329.47,329.47,329.09,329.09,1400.0,326.7508,326.7508,326.3739,326.3739,1400.0
2024-11-25 12:45:00,329.08,329.38,329.08,329.37,1300.0,326.364,326.6615,326.364,326.6516,1300.0
2024-11-25 12:50:00,329.53,329.71,329.53,329.69,500.0,326.8103,326.9888,326.8103,326.969,500.0
2024-11-25 12:55:00,329.72,329.77,329.72,329.77,481.0,326.9987,327.0483,326.9987,327.0483,481.0
2024-11-25 13:00:00,329.83,330.02,329.83,330.02,870.0,327.1078,327.2963,327.1078,327.2963,870.0
2024-11-25 13:05:00,330.0,330.16,330.0,330.05,800.0,327.2764,327.4351,327.2764,327.326,800.0
2024-11-25 13:10:00,330.07,330.23,330.07,330.21,4190.0,327.3458,327.5045,327.3458,327.4847,4190.0
2024-11-25 13:15:00,330.24,330.25,330.15,330.16,11582.0,327.5144,327.5244,327.4252,327.4351,11582.0
2024-11-25 13:20:00,330.16,330.18,330.02,330.14,5430.0,327.4351,327.4549,327.2963,327.4153,5430.0
2024-11-25 13:25:00,330.24,330.24,330.16,330.16,2902.0,327.5144,327.5144,327.4351,327.4351,2902.0
2024-11-25 13:30:00,330.1,330.32,330.07,330.32,5044.0,327.3756,327.5938,327.3458,327.5938,5044.0
2024-11-25 13:35:00,330.31,330.34,330.3,330.3,1057.0,327.5839,327.6136,327.5739,327.5739,1057.0
2024-11-25 13:40:00,330.38,330.39,330.18,330.18,1495.0,327.6533,327.6632,327.4549,327.4549,1495.0
2024-11-25 13:45:00,330.37,330.38,330.37,330.37,185.0,327.6434,327.6533,327.6434,327.6434,185.0
2024-11-25 13:50:00,330.28,330.28,330.15,330.16,3166.0,327.5541,327.5541,327.4252,327.4351,3166.0
2024-11-25 13:55:00,330.22,330.25,330.2,330.23,533.0,327.4946,327.5244,327.4748,327.5045,533.0
2024-11-25 14:00:00,330.2,330.21,330.18,330.18,400.0,327.4748,327.4847,327.4549,327.4549,400.0
2024-11-25 14:05:00,330.17,330.31,330.13,330.3,11815.0,327.445,327.5839,327.4054,327.5739,11815.0
2024-11-25 14:10:00,330.27,330.32,330.27,330.32,738.0,327.5442,327.5938,327.5442,327.5938,738.0
2024-11-25 14:15:00,330.33,330.33,330.28,330.32,459.0,327.6037,327.6037,327.5541,327.5938,459.0
2024-11-25 14:20:00,330.24,330.28,329.81,329.97,6975.0,327.5144,327.5541,327.088,327.2467,6975.0
2024-11-25 14:25:00,330.0,330.07,329.99,330.07,313.0,327.2764,327.3458,327.2665,327.3458,313.0
2024-11-25 14:30:00,329.94,329.94,329.9,329.91,1525.0,327.2169,327.2169,327.1772,327.1872,1525.0
2024-11-25 14:35:00,330.01,330.01,329.9,329.9,3669.0,327.2863,327.2863,327.1772,327.1772,3669.0
2024-11-25 14:40:00,329.94,330.16,329.93,330.16,1099.0,327.2169,327.4351,327.207,327.4351,1099.0
2024-11-25 14:45:00,330.19,330.19,330.19,330.19,179.0,327.4649,327.4649,327.4649,327.4649,179.0
2024-11-25 14:50:00,330.22,330.23,330.2,330.2,400.0,327.4946,327.5045,327.4748,327.4748,400.0
2024-11-25 14:55:00,330.09,330.13,330.07,330.07,600.0,327.3657,327.4054,327.3458,327.3458,600.0
2024-11-25 15:00:00,330.1,330.1,329.85,329.93,812.0,327.3756,327.3756,327.1277,327.207,812.0
2024-11-25 15:05:00,329.91,329.91,329.9,329.91,106.0,327.1872,327.1872,327.1772,327.1872,106.0
2024-11-25 15:10:00,330.02,330.03,329.94,329.94,873.0,327.2963,327.3062,327.2169,327.2169,873.0
2024-11-25 15:15:00,330.0,330.03,330.0,330.03,297.0,327.2764,327.3062,327.2764,327.3062,297.0
2024-11-25 15:20:00,330.09,330.09,329.96,329.98,1292.0,327.3657,327.3657,327.2368,327.2566,1292.0
2024-11-25 15:25:00,330.03,330.11,330.03,330.11,400.0,327.3062,327.3855,327.3062,327.3855,400.0
2024-11-25 15:30:00,330.15,330.18,330.14,330.14,1817.0,327.4252,327.4549,327.4153,327.4153,1817.0
2024-11-25 15:35:00,330.15,330.17,330.11,330.15,3137.0,327.4252,327.445,327.3855,327.4252,3137.0
2024-11-25 15:40:00,330.13,330.25,330.08,330.08,6629.0,327.4054,327.5244,327.3558,327.3558,6629.0
2024-11-25 15:45:00,330.08,330.13,329.97,330.02,6191.0,327.3558,327.4054,327.2467,327.2963,6191.0
2024-11-25 15:50:00,330.01,330.38,329.99,330.34,20217.0,327.2863,327.6533,327.2665,327.6136,20217.0
2024-11-25 15:55:00,330.31,330.38,330.2,330.28,45349.0,327.5839,327.6533,327.4748,327.5541,45349.0
2024-11-26 09:30:00,330.77,331.1,330.77,331.06,28373.0,328.0401,328.3673,328.0401,328.3277,28373.0
2024-11-26 09:35:00,331.08,331.16,330.83,330.85,6890.0,328.3475,328.4269,328.0996,328.1194,6890.0
2024-11-26 09:40:00,330.86,330.96,330.66,330.84,9210.0,328.1293,328.2285,327.931,328.1095,9210.0
2024-11-26 09:45:00,330.8,331.1,330.77,331.1,9564.0,328.0698,328.3673,328.0401,328.3673,9564.0
2024-11-26 09:50:00,331.11,331.27,330.88,330.95,3124.0,328.3773,328.5359,328.1492,328.2186,3124.0
2024-11-26 09:55:00,330.99,330.99,330.82,330.9,7038.0,328.2583,328.2583,328.0897,328.169,7038.0
2024-11-26 10:00:00,330.94,330.94,330.55,330.78,7066.0,328.2087,328.2087,327.8219,328.05,7066.0
2024-11-26 10:05:00,330.77,330.83,330.65,330.68,6599.0,328.0401,328.0996,327.9211,327.9508,6599.0
2024-11-26 10:10:00,330.58,330.83,330.55,330.83,1900.0,327.8516,328.0996,327.8219,328.0996,1900.0
2024-11-26 10:15:00,330.68,330.76,330.41,330.42,3242.0,327.9508,328.0302,327.683,327.693,3242.0
2024-11-26 10:20:00,330.47,330.6,330.46,330.57,2003.0,327.7425,327.8715,327.7326,327.8417,2003.0
2024-11-26 10:25:00,330.45,330.71,330.4,330.66,5430.0,327.7227,327.9806,327.6731,327.931,5430.0
2024-11-26 10:30:00,330.8,330.83,330.67,330.81,9740.0,328.0698,328.0996,327.9409,328.0797,9740.0
2024-11-26 10:35:00,330.46,330.71,330.46,330.7,5348.0,327.7326,327.9806,327.7326,327.9706,5348.0
2024-11-26 10:40:00,330.61,331.01,330.61,331.01,2199.0,327.8814,328.2781,327.8814,328.2781,2199.0
2024-11-26 10:45:00,330.79,330.84,330.76,330.84,1367.0,328.0599,328.1095,328.0302,328.1095,1367.0
2024-11-26 10:50:00,330.77,330.94,330.76,330.92,647.0,328.0401,328.2087,328.0302,328.1888,647.0
2024-11-26 10:55:00,330.93,330.98,330.92,330.92,513.0,328.1987,328.2483,328.1888,328.1888,513.0
2024-11-26 11:00:00,331.03,331.16,331.03,331.16,2197.0,328.2979,328.4269,328.2979,328.4269,2197.0
2024-11-26 11:05:00,331.07,331.13,331.0,331.0,539.0,328.3376,328.3971,328.2682,328.2682,539.0
2024-11-26 11:10:00,331.04,331.04,330.83,330.83,759.0,328.3078,328.3078,328.0996,328.0996,759.0
2024-11-26 11:15:00,330.94,330.94,330.83,330.84,1757.0,328.2087,328.2087,328.0996,328.1095,1757.0
2024-11-26 11:20:00,331.16,331.16,331.07,331.07,722.0,328.4269,328.4269,328.3376,328.3376,722.0
2024-11-26 11:25:00,331.18,331.18,331.18,331.18,400.0,328.4467,328.4467,328.4467,328.4467,400.0
2024-11-26 11:30:00,331.23,331.29,331.18,331.24,1460.0,328.4963,328.5558,328.4467,328.5062,1460.0
2024-11-26 11:35:00,331.21,331.35,331.21,331.35,1365.0,328.4764,328.6153,328.4764,328.6153,1365.0
2024-11-26 11:40:00,331.31,331.33,331.17,331.25,13390.0,328.5756,328.5954,328.4368,328.5161,13390.0
2024-11-26 11:45:00,331.22,331.28,331.12,331.12,926.0,328.4864,328.5459,328.3872,328.3872,926.0
2024-11-26 11:50:00,331.12,331.12,331.12,331.12,0.0,328.3872,328.3872,328.3872,328.3872,0.0
2024-11-26 11:55:00,331.33,331.33,331.24,331.29,2935.0,328.5954,328.5954,328.5062,328.5558,2935.0
2024-11-26 12:00:00,331.2,331.2,331.2,331.2,135.0,328.4665,328.4665,328.4665,328.4665,135.0
2024-11-26 12:05:00,331.02,331.21,331.01,331.19,146563.0,328.288,328.4764,328.2781,328.4566,146563.0
2024-11-26 12:10:00,331.17,331.18,331.05,331.06,3803.0,328.4368,328.4467,328.3178,328.3277,3803.0
2024-11-26 12:15:00,330.97,331.08,330.96,331.08,634.0,328.2384,328.3475,328.2285,328.3475,634.0
2024-11-26 12:20:00,331.05,331.05,331.01,331.02,820.0,328.3178,328.3178,328.2781,328.288,820.0
2024-11-26 12:25:00,331.11,331.11,331.08,331.11,3040.0,328.3773,328.3773,328.3475,328.3773,3040.0
2024-11-26 12:30:00,331.1,331.25,331.1,331.25,3661.0,328.3673,328.5161,328.3673,328.5161,3661.0
2024-11-26 12:35:00,331.25,331.3,331.25,331.3,1188.0,328.5161,328.5657,328.5161,328.5657,1188.0
2024-11-26 12:40:00,331.3,331.3,331.3,331.3,100.0,328.5657,328.5657,328.5657,328.5657,100.0
2024-11-26 12:45:00,331.36,331.36,331.32,331.35,563.0,328.6252,328.6252,328.5855,328.6153,563.0
2024-11-26 12:50:00,331.36,331.41,331.35,331.41,503.0,328.6252,328.6748,328.6153,328.6748,503.0
2024-11-26 12:55:00,331.42,331.42,331.4,331.4,637.0,328.6847,328.6847,328.6649,328.6649,637.0
2024-11-26 13:00:00,331.46,331.46,331.46,331.46,400.0,328.7244,328.7244,328.7244,328.7244,400.0
2024-11-26 13:05:00,331.44,331.44,331.38,331.41,476.0,328.7045,328.7045,328.645,328.6748,476.0
2024-11-26 13:10:00,331.37,331.38,331.3,331.3,411.0,328.6351,328.645,328.5657,328.5657,411.0
2024-11-26 13:15:00,331.4,331.47,331.27,331.28,1914.0,328.6649,328.7343,328.5359,328.5459,1914.0
2024-11-26 13:20:00,331.24,331.42,331.24,331.42,963.0,328.5062,328.6847,328.5062,328.6847,963.0
2024-11-26 13:25:00,331.38,331.39,331.38,331.38,250.0,328.645,328.655,328.645,328.645,250.0
2024-11-26 13:30:00,331.34,331.37,331.33,331.37,1400.0,328.6054,328.6351,328.5954,328.6351,1400.0
2024-11-26 13:35:00,331.35,331.38,331.24,331.31,1163.0,328.6153,328.645,328.5062,328.5756,1163.0
2024-11-26 13:40:00,331.26,331.45,331.26,331.44,1458.0,328.526,328.7145,328.526,328.7045,1458.0
2024-11-26 13:45:00,331.43,331.44,331.4,331.4,681.0,328.6946,328.7045,328.6649,328.6649,681.0
2024-11-26 13:50:00,331.43,331.44,331.42,331.42,647.0,328.6946,328.7045,328.6847,328.6847,647.0
2024-11-26 13:55:00,331.43,331.44,331.41,331.43,948.0,328.6946,328.7045,328.6748,328.6946,948.0
2024-11-26 14:00:00,331.5,331.58,331.5,331.58,4989.0,328.764,328.8434,328.764,328.8434,4989.0
2024-11-26 14:05:00,331.42,331.43,331.26,331.27,2047.0,328.6847,328.6946,328.526,328.5359,2047.0
2024-11-26 14:10:00,331.25,331.36,331.25,331.36,873.0,328.5161,328.6252,328.5161,328.6252,873.0
2024-11-26 14:15:00,331.27,331.29,331.22,331.22,874.0,328.5359,328.5558,328.4864,328.4864,874.0
2024-11-26 14:20:00,330.97,331.16,330.94,330.97,8787.0,328.2384,328.4269,328.2087,328.2384,8787.0
2024-11-26 14:25:00,330.98,331.16,330.96,331.15,2555.0,328.2483,328.4269,328.2285,328.4169,2555.0
2024-11-26 14:30:00,331.13,331.34,331.13,331.34,2071.0,328.3971,328.6054,328.3971,328.6054,2071.0
2024-11-26 14:35:00,331.31,331.35,331.27,331.33,2820.0,328.5756,328.6153,328.5359,328.5954,2820.0
2024-11-26 14:40:00,331.36,331.36,331.3,331.33,517.0,328.6252,328.6252,328.5657,328.5954,517.0
2024-11-26 14:45:00,331.25,331.27,331.25,331.27,800.0,328.5161,328.5359,328.5161,328.5359,800.0
2024-11-26 14:50:00,331.35,331.38,331.35,331.37,590.0,328.6153,328.645,328.6153,328.6351,590.0
2024-11-26 14:55:00,331.31,331.36,331.28,331.32,2069.0,328.5756,328.6252,328.5459,328.5855,2069.0
2024-11-26 15:00:00,331.29,331.43,331.29,331.4,3453.0,328.5558,328.6946,328.5558,328.6649,3453.0
2024-11-26 15:05:00,331.43,331.51,331.43,331.46,2768.0,328.6946,328.774,328.6946,328.7244,2768.0
2024-11-26 15:10:00,331.52,331.56,331.48,331.49,3618.0,328.7839,328.8235,328.7442,328.7541,3618.0
2024-11-26 15:15:00,331.56,331.57,331.55,331.55,2900.0,328.8235,328.8335,328.8136,328.8136,2900.0
2024-11-26 15:20:00,331.49,331.51,331.44,331.51,3833.0,328.7541,328.774,328.7045,328.774,3833.0
2024-11-26 15:25:00,331.53,331.58,331.5,331.5,3796.0,328.7938,328.8434,328.764,328.764,3796.0
2024-11-26 15:30:00,331.49,331.61,331.49,331.55,1887.0,328.7541,328.8731,328.7541,328.8136,1887.0
2024-11-26 15:35:00,331.55,331.57,331.49,331.55,3869.0,328.8136,328.8335,328.7541,328.8136,3869.0
2024-11-26 15:40:00,331.57,331.74,331.53,331.7,5965.0,328.8335,329.0021,328.7938,328.9624,5965.0
2024-11-26 15:45:00,331.69,331.98,331.69,331.98,3527.0,328.9525,329.2401,328.9525,329.2401,3527.0
2024-11-26 15:50:00,331.98,332.07,331.79,331.88,14258.0,329.2401,329.3293,329.0517,329.1409,14258.0
2024-11-26 15:55:00,331.87,331.98,331.59,331.71,164438.0,329.131,329.2401,328.8533,328.9723,164438.0
2024-11-27 09:30:00,331.53,331.96,331.47,331.89,30202.0,328.7938,329.2202,328.7343,329.1508,30202.0
2024-11-27 09:35:00,331.81,331.81,331.49,331.52,2821.0,329.0715,329.0715,328.7541,328.7839,2821.0
2024-11-27 09:40:00,331.59,331.83,331.58,331.83,2100.0,328.8533,329.0913,328.8434,329.0913,2100.0
2024-11-27 09:45:00,331.75,331.95,331.75,331.8,6590.0,329.012,329.2103,329.012,329.0616,6590.0
2024-11-27 09:50:00,331.79,331.79,331.57,331.64,3500.0,329.0517,329.0517,328.8335,328.9029,3500.0
2024-11-27 09:55:00,331.58,331.71,331.58,331.67,1800.0,328.8434,328.9723,328.8434,328.9326,1800.0
2024-11-27 10:00:00,331.63,331.63,331.51,331.51,1281.0,328.893,328.893,328.774,328.774,1281.0
2024-11-27 10:05:00,331.61,331.61,331.5,331.61,5308.0,328.8731,328.8731,328.764,328.8731,5308.0
2024-11-27 10:10:00,331.52,331.52,331.32,331.32,600.0,328.7839,328.7839,328.5855,328.5855,600.0
2024-11-27 10:15:00,331.3,331.39,331.3,331.38,883.0,328.5657,328.655,328.5657,328.645,883.0
2024-11-27 10:20:00,331.32,331.32,331.24,331.24,600.0,328.5855,328.5855,328.5062,328.5062,600.0
2024-11-27 10:25:00,331.17,331.18,330.99,331.01,615.0,328.4368,328.4467,328.2583,328.2781,615.0
2024-11-27 10:30:00,331.01,331.02,331.01,331.02,322.0,328.2781,328.288,328.2781,328.288,322.0
2024-11-27 10:35:00,330.97,330.97,330.58,330.61,3598.0,328.2384,328.2384,327.8516,327.8814,3598.0
2024-11-27 10:40:00,330.83,330.83,330.83,330.83,100.0,328.0996,328.0996,328.0996,328.0996,100.0
2024-11-27 10:45:00,330.96,330.96,330.95,330.96,302.0,328.2285,328.2285,328.2186,328.2285,302.0
2024-11-27 10:50:00,330.84,330.84,330.82,330.84,2936.0,328.1095,328.1095,328.0897,328.1095,2936.0
2024-11-27 10:55:00,330.8,330.85,330.76,330.8,1389.0,328.0698,328.1194,328.0302,328.0698,1389.0
2024-11-27 11:00:00,330.71,330.72,330.39,330.39,1763.0,327.9806,327.9905,327.6632,327.6632,1763.0
2024-11-27 11:05:00,330.48,330.72,330.48,330.69,966.0,327.7525,327.9905,327.7525,327.9607,966.0
2024-11-27 11:10:00,330.63,330.63,330.49,330.6,776.0,327.9012,327.9012,327.7624,327.8715,776.0
2024-11-27 11:15:00,330.52,330.65,330.52,330.56,741.0,327.7921,327.9211,327.7921,327.8318,741.0
2024-11-27 11:20:00,330.54,330.61,330.54,330.54,3099.0,327.812,327.8814,327.812,327.812,3099.0
2024-11-27 11:25:00,330.56,330.57,330.43,330.43,357.0,327.8318,327.8417,327.7029,327.7029,357.0
2024-11-27 11:30:00,330.4,330.45,330.38,330.45,566.0,327.6731,327.7227,327.6533,327.7227,566.0
2024-11-27 11:35:00,330.7,330.75,330.7,330.75,808.0,327.9706,328.0202,327.9706,328.0202,808.0
2024-11-27 11:40:00,330.74,330.74,330.5,330.5,1135.0,328.0103,328.0103,327.7723,327.7723,1135.0
2024-11-27 11:45:00,330.51,330.51,330.32,330.32,1195.0,327.7822,327.7822,327.5938,327.5938,1195.0
2024-11-27 11:50:00,330.38,330.4,330.32,330.39,3947.0,327.6533,327.6731,327.5938,327.6632,3947.0
2024-11-27 11:55:00,330.29,330.37,330.29,330.37,497.0,327.564,327.6434,327.564,327.6434,497.0
2024-11-27 12:00:00,330.25,330.28,330.08,330.19,9054.0,327.5244,327.5541,327.3558,327.4649,9054.0
2024-11-27 12:05:00,330.17,330.17,329.81,329.94,5087.0,327.445,327.445,327.088,327.2169,5087.0
2024-11-27 12:10:00,330.09,330.09,330.09,330.09,327.0,327.3657,327.3657,327.3657,327.3657,327.0
2024-11-27 12:15:00,330.16,330.17,330.1,330.1,2284.0,327.4351,327.445,327.3756,327.3756,2284.0
2024-11-27 12:20:00,330.1,330.1,330.1,330.1,0.0,327.3756,327.3756,327.3756,327.3756,0.0
2024-11-27 12:25:00,330.18,330.37,330.17,330.37,2160.0,327.4549,327.6434,327.445,327.6434,2160.0
2024-11-27 12:30:00,330.27,330.28,330.19,330.22,746.0,327.5442,327.5541,327.4649,327.4946,746.0
2024-11-27 12:35:00,330.22,330.29,330.14,330.19,1720.0,327.4946,327.564,327.4153,327.4649,1720.0
2024-11-27 12:40:00,330.24,330.24,330.24,330.24,100.0,327.5144,327.5144,327.5144,327.5144,100.0
2024-11-27 12:45:00,330.22,330.29,330.16,330.27,841.0,327.4946,327.564,327.4351,327.5442,841.0
2024-11-27 12:50:00,330.35,330.41,330.3,330.39,3676.0,327.6235,327.683,327.5739,327.6632,3676.0
2024-11-27 12:55:00,330.39,330.39,330.32,330.32,300.0,327.6632,327.6632,327.5938,327.5938,300.0
2024-11-27 13:00:00,330.43,330.43,330.35,330.39,653.0,327.7029,327.7029,327.6235,327.6632,653.0
2024-11-27 13:05:00,330.45,330.46,330.42,330.44,3665.0,327.7227,327.7326,327.693,327.7128,3665.0
2024-11-27 13:10:00,330.52,330.57,330.48,330.5,1600.0,327.7921,327.8417,327.7525,327.7723,1600.0
2024-11-27 13:15:00,330.65,330.65,330.57,330.57,1316.0,327.9211,327.9211,327.8417,327.8417,1316.0
2024-11-27 13:20:00,330.68,330.68,330.55,330.58,812.0,327.9508,327.9508,327.8219,327.8516,812.0
2024-11-27 13:25:00,330.59,330.62,330.49,330.5,4932.0,327.8616,327.8913,327.7624,327.7723,4932.0
2024-11-27 13:30:00,330.48,330.63,330.48,330.63,677.0,327.7525,327.9012,327.7525,327.9012,677.0
2024-11-27 13:35:00,330.65,330.75,330.65,330.72,1946.0,327.9211,328.0202,327.9211,327.9905,1946.0
2024-11-27 13:40:00,330.74,330.75,330.67,330.67,5405.0,328.0103,328.0202,327.9409,327.9409,5405.0
2024-11-27 13:45:00,330.75,330.75,330.7,330.7,692.0,328.0202,328.0202,327.9706,327.9706,692.0
2024-11-27 13:50:00,330.66,330.78,330.65,330.78,716.0,327.931,328.05,327.9211,328.05,716.0
2024-11-27 13:55:00,330.78,330.85,330.75,330.75,5814.0,328.05,328.1194,328.0202,328.0202,5814.0
2024-11-27 14:00:00,330.76,330.82,330.74,330.81,6687.0,328.0302,328.0897,328.0103,328.0797,6687.0
2024-11-27 14:05:00,330.78,330.79,330.77,330.79,868.0,328.05,328.0599,328.0401,328.0599,868.0
2024-11-27 14:10:00,330.79,330.79,330.73,330.73,1696.0,328.0599,328.0599,328.0004,328.0004,1696.0
2024-11-27 14:15:00,330.79,330.79,330.72,330.72,6211.0,328.0599,328.0599,327.9905,327.9905,6211.0
2024-11-27 14:20:00,330.7,330.8,330.7,330.8,1675.0,327.9706,328.0698,327.9706,328.0698,1675.0
2024-11-27 14:25:00,330.81,330.81,330.63,330.63,2011.0,328.0797,328.0797,327.9012,327.9012,2011.0
2024-11-27 14:30:00,330.63,330.66,330.61,330.65,4101.0,327.9012,327.931,327.8814,327.9211,4101.0
2024-11-27 14:35:00,330.6,330.65,330.51,330.65,5209.0,327.8715,327.9211,327.7822,327.9211,5209.0
2024-11-27 14:40:00,330.67,330.76,330.65,330.76,2147.0,327.9409,328.0302,327.9211,328.0302,2147.0
2024-11-27 14:45:00,330.72,330.86,330.72,330.79,1187.0,327.9905,328.1293,327.9905,328.0599,1187.0
2024-11-27 14:50:00,330.77,330.77,330.76,330.76,700.0,328.0401,328.0401,328.0302,328.0302,700.0
2024-11-27 14:55:00,330.74,330.74,330.67,330.68,1197.0,328.0103,328.0103,327.9409,327.9508,1197.0
2024-11-27 15:00:00,330.67,330.72,330.67,330.72,1070.0,327.9409,327.9905,327.9409,327.9905,1070.0
2024-11-27 15:05:00,330.72,330.79,330.72,330.76,1268.0,327.9905,328.0599,327.9905,328.0302,1268.0
2024-11-27 15:10:00,330.69,330.69,330.62,330.64,1120.0,327.9607,327.9607,327.8913,327.9111,1120.0
2024-11-27 15:15:00,330.66,330.66,330.58,330.58,3400.0,327.931,327.931,327.8516,327.8516,3400.0
2024-11-27 15:20:00,330.56,330.6,330.47,330.53,9923.0,327.8318,327.8715,327.7425,327.8021,9923.0
2024-11-27 15:25:00,330.53,330.57,330.44,330.57,5900.0,327.8021,327.8417,327.7128,327.8417,5900.0
2024-11-27 15:30:00,330.58,330.58,330.44,330.53,6537.0,327.8516,327.8516,327.7128,327.8021,6537.0
2024-11-27 15:35:00,330.52,330.55,330.49,330.53,4351.0,327.7921,327.8219,327.7624,327.8021,4351.0
2024-11-27 15:40:00,330.49,330.49,330.28,330.47,8716.0,327.7624,327.7624,327.5541,327.7425,8716.0
2024-11-27 15:45:00,330.51,330.73,330.5,330.71,9249.0,327.7822,328.0004,327.7723,327.9806,9249.0
2024-11-27 15:50:00,330.67,330.75,330.52,330.57,19917.0,327.9409,328.0202,327.7921,327.8417,19917.0
2024-11-27 15:55:00,330.58,330.68,330.51,330.68,47770.0,327.8516,327.9508,327.7822,327.9508,47770.0
2024-11-29 09:30:00,331.29,331.45,331.03,331.39,15492.0,328.5558,328.7145,328.2979,328.655,15492.0
2024-11-29 09:35:00,331.38,331.57,331.33,331.57,6782.0,328.645,328.8335,328.5954,328.8335,6782.0
2024-11-29 09:40:00,331.57,331.57,331.4,331.52,13355.0,328.8335,328.8335,328.6649,328.7839,13355.0
2024-11-29 09:45:00,331.56,331.66,331.43,331.47,5036.0,328.8235,328.9227,328.6946,328.7343,5036.0
2024-11-29 09:50:00,331.5,331.69,331.5,331.66,2725.0,328.764,328.9525,328.764,328.9227,2725.0
2024-11-29 09:55:00,331.66,331.72,331.6,331.7,2929.0,328.9227,328.9822,328.8632,328.9624,2929.0
2024-11-29 10:00:00,331.72,331.92,331.72,331.85,6932.0,328.9822,329.1806,328.9822,329.1112,6932.0
2024-11-29 10:05:00,331.91,332.12,331.91,331.98,1733.0,329.1707,329.3789,329.1707,329.2401,1733.0
2024-11-29 10:10:00,332.18,332.23,332.12,332.19,2402.0,329.4384,329.488,329.3789,329.4484,2402.0
2024-11-29 10:15:00,332.22,332.25,332.15,332.23,4167.0,329.4781,329.5079,329.4087,329.488,4167.0
2024-11-29 10:20:00,332.19,332.2,332.04,332.2,1940.0,329.4484,329.4583,329.2996,329.4583,1940.0
2024-11-29 10:25:00,332.16,332.17,331.99,332.09,3346.0,329.4186,329.4285,329.25,329.3492,3346.0
2024-11-29 10:30:00,332.15,332.23,332.13,332.19,3683.0,329.4087,329.488,329.3888,329.4484,3683.0
2024-11-29 10:35:00,332.22,332.33,332.12,332.29,2599.0,329.4781,329.5872,329.3789,329.5475,2599.0
2024-11-29 10:40:00,332.3,332.35,332.24,332.26,1900.0,329.5574,329.607,329.4979,329.5178,1900.0
2024-11-29 10:45:00,332.23,332.24,332.14,332.16,1946.0,329.488,329.4979,329.3988,329.4186,1946.0
2024-11-29 10:50:00,332.19,332.28,332.15,332.28,4781.0,329.4484,329.5376,329.4087,329.5376,4781.0
2024-11-29 10:55:00,332.28,332.34,332.28,332.34,1057.0,329.5376,329.5971,329.5376,329.5971,1057.0
2024-11-29 11:00:00,332.36,332.46,332.34,332.36,10677.0,329.6169,329.7161,329.5971,329.6169,10677.0
2024-11-29 11:05:00,332.35,332.45,332.3,332.43,25239.0,329.607,329.7062,329.5574,329.6864,25239.0
2024-11-29 11:10:00,332.41,332.46,332.36,332.45,27458.0,329.6665,329.7161,329.6169,329.7062,27458.0
2024-11-29 11:15:00,332.46,332.54,332.39,332.39,30203.0,329.7161,329.7955,329.6467,329.6467,30203.0
2024-11-29 11:20:00,332.42,332.53,332.41,332.52,27012.0,329.6765,329.7855,329.6665,329.7756,27012.0
2024-11-29 11:25:00,332.53,332.55,332.45,332.51,29871.0,329.7855,329.8054,329.7062,329.7657,29871.0
2024-11-29 11:30:00,332.52,332.55,332.45,332.45,28030.0,329.7756,329.8054,329.7062,329.7062,28030.0
2024-11-29 11:35:00,332.46,332.48,332.36,332.42,26675.0,329.7161,329.736,329.6169,329.6765,26675.0
2024-11-29 11:40:00,332.43,332.56,332.43,332.55,25856.0,329.6864,329.8153,329.6864,329.8054,25856.0
2024-11-29 11:45:00,332.56,332.69,332.55,332.66,27178.0,329.8153,329.9442,329.8054,329.9145,27178.0
2024-11-29 11:50:00,332.67,332.78,332.65,332.75,26179.0,329.9244,330.0335,329.9046,330.0037,26179.0
2024-11-29 11:55:00,332.72,332.72,332.61,332.64,23011.0,329.974,329.974,329.8649,329.8946,23011.0
2024-11-29 12:00:00,332.67,332.72,332.58,332.71,33569.0,329.9244,329.974,329.8351,329.9641,33569.0
2024-11-29 12:05:00,332.7,332.9,332.68,332.84,28873.0,329.9541,330.1525,329.9343,330.093,28873.0
2024-11-29 12:10:00,332.82,332.84,332.73,332.78,27053.0,330.0732,330.093,329.9839,330.0335,27053.0
2024-11-29 12:15:00,332.75,332.92,332.73,332.89,30724.0,330.0037,330.1723,329.9839,330.1426,30724.0
2024-11-29 12:20:00,332.89,332.92,332.68,332.68,33811.0,330.1426,330.1723,329.9343,329.9343,33811.0
2024-11-29 12:25:00,332.7,332.82,332.65,332.7,37474.0,329.9541,330.0732,329.9046,329.9541,37474.0
2024-11-29 12:30:00,332.73,332.94,332.7,332.94,46222.0,329.9839,330.1922,329.9541,330.1922,46222.0
2024-11-29 12:35:00,332.94,333.0,332.88,332.93,46627.0,330.1922,330.2517,330.1327,330.1822,46627.0
2024-11-29 12:40:00,332.94,332.96,332.86,332.94,59276.0,330.1922,330.212,330.1128,330.1922,59276.0
2024-11-29 12:45:00,332.93,332.98,332.89,332.95,55273.0,330.1822,330.2318,330.1426,330.2021,55273.0
2024-11-29 12:50:00,332.95,333.01,332.68,332.71,80818.0,330.2021,330.2616,329.9343,329.9641,80818.0
2024-11-29 12:55:00,332.73,332.73,332.39,332.48,182706.0,329.9839,329.9839,329.6467,329.736,182706.0
2024-12-02 09:30:00,332.84,333.14,332.82,333.04,46918.0,330.093,330.3905,330.0732,330.2913,46918.0
2024-12-02 09:35:00,333.01,333.02,332.72,332.72,48078.0,330.2616,330.2715,329.974,329.974,48078.0
2024-12-02 09:40:00,332.74,332.86,332.63,332.7,59986.0,329.9938,330.1128,329.8847,329.9541,59986.0
2024-12-02 09:45:00,332.67,332.86,332.67,332.86,49387.0,329.9244,330.1128,329.9244,330.1128,49387.0
2024-12-02 09:50:00,332.84,332.87,332.61,332.67,51684.0,330.093,330.1227,329.8649,329.9244,51684.0
2024-12-02 09:55:00,332.65,332.65,332.43,332.59,45764.0,329.9046,329.9046,329.6864,329.845,45764.0
2024-12-02 10:00:00,332.6,332.83,332.56,332.63,42443.0,329.855,330.0831,329.8153,329.8847,42443.0
2024-12-02 10:05:00,332.63,332.76,332.58,332.66,39198.0,329.8847,330.0136,329.8351,329.9145,39198.0
2024-12-02 10:10:00,332.64,332.79,332.61,332.74,23988.0,329.8946,330.0434,329.8649,329.9938,23988.0
2024-12-02 10:15:00,332.76,332.84,332.7,332.71,19582.0,330.0136,330.093,329.9541,329.9641,19582.0
2024-12-02 10:20:00,332.7,332.82,332.66,332.81,37395.0,329.9541,330.0732,329.9145,330.0632,37395.0
2024-12-02 10:25:00,332.81,332.92,332.81,332.9,26315.0,330.0632,330.1723,330.0632,330.1525,26315.0
2024-12-02 10:30:00,332.9,333.01,332.86,332.99,20238.0,330.1525,330.2616,330.1128,330.2417,20238.0
2024-12-02 10:35:00,332.98,333.06,332.86,332.96,23635.0,330.2318,330.3112,330.1128,330.212,23635.0
2024-12-02 10:40:00,332.96,333.03,332.93,332.93,13154.0,330.212,330.2814,330.1822,330.1822,13154.0
2024-12-02 10:45:00,332.93,332.97,332.89,332.96,24391.0,330.1822,330.2219,330.1426,330.212,24391.0
2024-12-02 10:50:00,332.94,332.95,332.67,332.76,45534.0,330.1922,330.2021,329.9244,330.0136,45534.0
2024-12-02 10:55:00,332.75,332.76,332.44,332.57,24069.0,330.0037,330.0136,329.6963,329.8252,24069.0
2024-12-02 11:00:00,332.57,332.59,332.46,332.48,11117.0,329.8252,329.845,329.7161,329.736,11117.0
2024-12-02 11:05:00,332.49,332.85,332.49,332.85,26582.0,329.7459,330.1029,329.7459,330.1029,26582.0
2024-12-02 11:10:00,332.87,332.92,332.78,332.84,9775.0,330.1227,330.1723,330.0335,330.093,9775.0
2024-12-02 11:15:00,332.83,332.92,332.82,332.89,13423.0,330.0831,330.1723,330.0732,330.1426,13423.0
2024-12-02 11:20:00,332.89,332.9,332.75,332.81,10356.0,330.1426,330.1525,330.0037,330.0632,10356.0
2024-12-02 11:25:00,332.81,332.91,332.8,332.89,13653.0,330.0632,330.1624,330.0533,330.1426,13653.0
2024-12-02 11:30:00,332.9,332.95,332.88,332.9,14522.0,330.1525,330.2021,330.1327,330.1525,14522.0
2024-12-02 11:35:00,332.92,333.04,332.91,333.02,16413.0,330.1723,330.2913,330.1624,330.2715,16413.0
2024-12-02 11:40:00,333.01,333.13,333.01,333.06,14111.0,330.2616,330.3806,330.2616,330.3112,14111.0
2024-12-02 11:45:00,333.06,333.15,333.05,333.15,15606.0,330.3112,330.4004,330.3013,330.4004,15606.0
2024-12-02 11:50:00,333.15,333.19,333.0,333.04,19513.0,330.4004,330.4401,330.2517,330.2913,19513.0
2024-12-02 11:55:00,333.02,333.1,332.96,333.08,23654.0,330.2715,330.3508,330.212,330.331,23654.0
2024-12-02 12:00:00,333.09,333.21,333.09,333.19,12819.0,330.3409,330.4599,330.3409,330.4401,12819.0
2024-12-02 12:05:00,333.14,333.24,333.14,333.24,17294.0,330.3905,330.4897,330.3905,330.4897,17294.0
2024-12-02 12:10:00,333.17,333.23,333.17,333.21,7938.0,330.4203,330.4798,330.4203,330.4599,7938.0
2024-12-02 12:15:00,333.21,333.24,333.15,333.15,9457.0,330.4599,330.4897,330.4004,330.4004,9457.0
2024-12-02 12:20:00,333.16,333.23,333.14,333.21,16902.0,330.4103,330.4798,330.3905,330.4599,16902.0
2024-12-02 12:25:00,333.22,333.22,332.99,333.02,21802.0,330.4698,330.4698,330.2417,330.2715,21802.0
2024-12-02 12:30:00,333.0,333.07,332.95,333.04,16736.0,330.2517,330.3211,330.2021,330.2913,16736.0
2024-12-02 12:35:00,333.05,333.12,333.0,333.03,11792.0,330.3013,330.3707,330.2517,330.2814,11792.0
2024-12-02 12:40:00,333.04,333.14,333.02,333.12,10644.0,330.2913,330.3905,330.2715,330.3707,10644.0
2024-12-02 12:45:00,333.15,333.18,333.13,333.13,5343.0,330.4004,330.4302,330.3806,330.3806,5343.0
2024-12-02 12:50:00,333.15,333.17,333.14,333.15,7340.0,330.4004,330.4203,330.3905,330.4004,7340.0
2024-12-02 12:55:00,333.14,333.17,333.03,333.04,6175.0,330.3905,330.4203,330.2814,330.2913,6175.0
2024-12-02 13:00:00,333.0,333.08,332.95,333.06,19478.0,330.2517,330.331,330.2021,330.3112,19478.0
2024-12-02 13:05:00,333.06,333.08,332.99,333.03,15915.0,330.3112,330.331,330.2417,330.2814,15915.0
2024-12-02 13:10:00,333.0,333.08,332.99,333.07,8585.0,330.2517,330.331,330.2417,330.3211,8585.0
2024-12-02 13:15:00,333.05,333.05,332.97,333.02,13349.0,330.3013,330.3013,330.2219,330.2715,13349.0
2024-12-02 13:20:00,333.04,333.16,333.03,333.16,12574.0,330.2913,330.4103,330.2814,330.4103,12574.0
2024-12-02 13:25:00,333.16,333.19,333.11,333.12,8073.0,330.4103,330.4401,330.3608,330.3707,8073.0
2024-12-02 13:30:00,333.08,333.08,332.96,333.04,8415.0,330.331,330.331,330.212,330.2913,8415.0
2024-12-02 13:35:00,333.04,333.12,332.96,333.1,17004.0,330.2913,330.3707,330.212,330.3508,17004.0
2024-12-02 13:40:00,333.14,333.16,333.06,333.06,11127.0,330.3905,330.4103,330.3112,330.3112,11127.0
2024-12-02 13:45:00,333.07,333.15,333.07,333.15,13368.0,330.3211,330.4004,330.3211,330.4004,13368.0
2024-12-02 13:50:00,333.14,333.16,333.11,333.15,10779.0,330.3905,330.4103,330.3608,330.4004,10779.0
2024-12-02 13:55:00,333.16,333.18,333.15,333.17,13167.0,330.4103,330.4302,330.4004,330.4203,13167.0
2024-12-02 14:00:00,333.16,333.16,333.04,333.07,13592.0,330.4103,330.4103,330.2913,330.3211,13592.0
2024-12-02 14:05:00,333.06,333.06,333.0,333.06,11706.0,330.3112,330.3112,330.2517,330.3112,11706.0
2024-12-02 14:10:00,333.01,333.03,332.81,332.85,13209.0,330.2616,330.2814,330.0632,330.1029,13209.0
2024-12-02 14:15:00,332.85,332.92,332.78,332.87,23157.0,330.1029,330.1723,330.0335,330.1227,23157.0
2024-12-02 14:20:00,332.81,332.85,332.78,332.85,19523.0,330.0632,330.1029,330.0335,330.1029,19523.0
2024-12-02 14:25:00,332.86,332.97,332.81,332.96,35479.0,330.1128,330.2219,330.0632,330.212,35479.0
2024-12-02 14:30:00,332.94,333.08,332.94,333.04,20369.0,330.1922,330.331,330.1922,330.2913,20369.0
2024-12-02 14:35:00,333.05,333.11,333.05,333.09,11126.0,330.3013,330.3608,330.3013,330.3409,11126.0
2024-12-02 14:40:00,333.07,333.13,333.07,333.1,17482.0,330.3211,330.3806,330.3211,330.3508,17482.0
2024-12-02 14:45:00,333.12,333.13,333.05,333.09,10122.0,330.3707,330.3806,330.3013,330.3409,10122.0
2024-12-02 14:50:00,333.07,333.13,333.06,333.13,18769.0,330.3211,330.3806,330.3112,330.3806,18769.0
2024-12-02 14:55:00,333.12,333.26,333.12,333.24,15331.0,330.3707,330.5095,330.3707,330.4897,15331.0
2024-12-02 15:00:00,333.21,333.22,333.12,333.13,6894.0,330.4599,330.4698,330.3707,330.3806,6894.0
2024-12-02 15:05:00,333.14,333.19,333.12,333.14,33428.0,330.3905,330.4401,330.3707,330.3905,33428.0
2024-12-02 15:10:00,333.14,333.29,333.14,333.23,27228.0,330.3905,330.5393,330.3905,330.4798,27228.0
2024-12-02 15:15:00,333.23,333.39,333.23,333.32,20384.0,330.4798,330.6384,330.4798,330.569,20384.0
2024-12-02 15:20:00,333.29,333.34,333.28,333.3,17893.0,330.5393,330.5889,330.5294,330.5492,17893.0
2024-12-02 15:25:00,333.29,333.42,333.28,333.4,36651.0,330.5393,330.6682,330.5294,330.6484,36651.0
2024-12-02 15:30:00,333.38,333.38,333.3,333.36,33505.0,330.6285,330.6285,330.5492,330.6087,33505.0
2024-12-02 15:35:00,333.34,333.34,333.26,333.28,19029.0,330.5889,330.5889,330.5095,330.5294,19029.0
2024-12-02 15:40:00,333.27,333.27,333.01,333.09,71383.0,330.5194,330.5194,330.2616,330.3409,71383.0
2024-12-02 15:45:00,333.09,333.11,332.97,333.11,81454.0,330.3409,330.3608,330.2219,330.3608,81454.0
2024-12-02 15:50:00,333.11,333.23,333.01,333.05,80666.0,330.3608,330.4798,330.2616,330.3013,80666.0
2024-12-02 15:55:00,333.08,333.16,332.93,332.97,131798.0,330.331,330.4103,330.1822,330.2219,131798.0
2024-12-03 09:30:00,333.08,333.08,332.76,333.06,20964.0,330.331,330.331,330.0136,330.3112,20964.0
2024-12-03 09:35:00,332.99,332.99,332.68,332.86,4244.0,330.2417,330.2417,329.9343,330.1128,4244.0
2024-12-03 09:40:00,332.88,332.88,332.62,332.63,2269.0,330.1327,330.1327,329.8748,329.8847,2269.0
2024-12-03 09:45:00,332.65,332.94,332.65,332.85,2374.0,329.9046,330.1922,329.9046,330.1029,2374.0
2024-12-03 09:50:00,332.76,332.81,332.76,332.81,416.0,330.0136,330.0632,330.0136,330.0632,416.0
2024-12-03 09:55:00,332.83,332.92,332.82,332.92,7007.0,330.0831,330.1723,330.0732,330.1723,7007.0
2024-12-03 10:00:00,332.97,332.99,332.93,332.99,6356.0,330.2219,330.2417,330.1822,330.2417,6356.0
2024-12-03 10:05:00,332.99,333.09,332.94,332.94,1200.0,330.2417,330.3409,330.1922,330.1922,1200.0
2024-12-03 10:10:00,332.98,332.98,332.91,332.91,398.0,330.2318,330.2318,330.1624,330.1624,398.0
2024-12-03 10:15:00,332.94,332.97,332.87,332.88,875.0,330.1922,330.2219,330.1227,330.1327,875.0
2024-12-03 10:20:00,332.77,332.77,332.65,332.69,7562.0,330.0236,330.0236,329.9046,329.9442,7562.0
2024-12-03 10:25:00,332.68,332.68,332.5,332.5,5318.0,329.9343,329.9343,329.7558,329.7558,5318.0
2024-12-03 10:30:00,332.55,332.61,332.53,332.55,1260.0,329.8054,329.8649,329.7855,329.8054,1260.0
2024-12-03 10:35:00,332.55,332.72,332.55,332.72,1199.0,329.8054,329.974,329.8054,329.974,1199.0
2024-12-03 10:40:00,332.62,332.62,332.51,332.53,924.0,329.8748,329.8748,329.7657,329.7855,924.0
2024-12-03 10:45:00,332.5,332.5,332.42,332.5,2195.0,329.7558,329.7558,329.6765,329.7558,2195.0
2024-12-03 10:50:00,332.52,332.55,332.35,332.35,1350.0,329.7756,329.8054,329.607,329.607,1350.0
2024-12-03 10:55:00,332.41,332.47,332.39,332.47,11604.0,329.6665,329.726,329.6467,329.726,11604.0
2024-12-03 11:00:00,332.63,332.84,332.62,332.74,12585.0,329.8847,330.093,329.8748,329.9938,12585.0
2024-12-03 11:05:00,332.77,332.77,332.73,332.74,3570.0,330.0236,330.0236,329.9839,329.9938,3570.0
2024-12-03 11:10:00,332.69,332.72,332.65,332.65,439.0,329.9442,329.974,329.9046,329.9046,439.0
2024-12-03 11:15:00,332.63,332.69,332.61,332.69,882.0,329.8847,329.9442,329.8649,329.9442,882.0
2024-12-03 11:20:00,332.7,332.73,332.7,332.7,1969.0,329.9541,329.9839,329.9541,329.9541,1969.0
2024-12-03 11:25:00,332.71,332.87,332.7,332.86,450.0,329.9641,330.1227,329.9541,330.1128,450.0
2024-12-03 11:30:00,332.94,332.95,332.79,332.81,970.0,330.1922,330.2021,330.0434,330.0632,970.0
2024-12-03 11:35:00,332.7,332.71,332.61,332.61,400.0,329.9541,329.9641,329.8649,329.8649,400.0
2024-12-03 11:40:00,332.55,332.55,332.41,332.42,3556.0,329.8054,329.8054,329.6665,329.6765,3556.0
2024-12-03 11:45:00,332.48,332.48,332.42,332.48,2104.0,329.736,329.736,329.6765,329.736,2104.0
2024-12-03 11:50:00,332.5,332.63,332.5,332.6,1080.0,329.7558,329.8847,329.7558,329.855,1080.0
2024-12-03 11:55:00,332.54,332.54,332.53,332.53,390.0,329.7955,329.7955,329.7855,329.7855,390.0
2024-12-03 12:00:00,332.57,332.57,332.57,332.57,100.0,329.8252,329.8252,329.8252,329.8252,100.0
2024-12-03 12:05:00,332.57,332.57,332.57,332.57,0.0,329.8252,329.8252,329.8252,329.8252,0.0
2024-12-03 12:10:00,332.57,332.6,332.57,332.6,200.0,329.8252,329.855,329.8252,329.855,200.0
2024-12-03 12:15:00,332.63,332.69,332.63,332.69,320.0,329.8847,329.9442,329.8847,329.9442,320.0
2024-12-03 12:20:00,332.73,332.74,332.73,332.74,255.0,329.9839,329.9938,329.9839,329.9938,255.0
2024-12-03 12:25:00,332.73,332.76,332.72,332.76,2124.0,329.9839,330.0136,329.974,330.0136,2124.0
2024-12-03 12:30:00,332.76,332.88,332.75,332.88,1147.0,330.0136,330.1327,330.0037,330.1327,1147.0
2024-12-03 12:35:00,332.78,332.79,332.77,332.77,744.0,330.0335,330.0434,330.0236,330.0236,744.0
2024-12-03 12:40:00,332.87,332.9,332.87,332.89,451.0,330.1227,330.1525,330.1227,330.1426,451.0
2024-12-03 12:45:00,332.96,333.08,332.96,333.08,1362.0,330.212,330.331,330.212,330.331,1362.0
2024-12-03 12:50:00,333.08,333.15,333.08,333.15,4892.0,330.331,330.4004,330.331,330.4004,4892.0
2024-12-03 12:55:00,333.1,333.17,333.09,333.13,2174.0,330.3508,330.4203,330.3409,330.3806,2174.0
2024-12-03 13:00:00,333.11,333.19,333.09,333.15,726.0,330.3608,330.4401,330.3409,330.4004,726.0
2024-12-03 13:05:00,333.15,333.16,333.14,333.14,1165.0,330.4004,330.4103,330.3905,330.3905,1165.0
2024-12-03 13:10:00,333.17,333.17,333.17,333.17,100.0,330.4203,330.4203,330.4203,330.4203,100.0
2024-12-03 13:15:00,333.14,333.14,333.1,333.11,3118.0,330.3905,330.3905,330.3508,330.3608,3118.0
2024-12-03 13:20:00,333.15,333.17,333.15,333.17,750.0,330.4004,330.4203,330.4004,330.4203,750.0
2024-12-03 13:25:00,333.17,333.17,333.08,333.08,724.0,330.4203,330.4203,330.331,330.331,724.0
2024-12-03 13:30:00,333.05,333.06,333.05,333.06,240.0,330.3013,330.3112,330.3013,330.3112,240.0
2024-12-03 13:35:00,333.11,333.14,333.0,333.0,2215.0,330.3608,330.3905,330.2517,330.2517,2215.0
2024-12-03 13:40:00,333.02,333.02,332.91,332.94,1976.0,330.2715,330.2715,330.1624,330.1922,1976.0
2024-12-03 13:45:00,332.95,332.95,332.95,332.95,100.0,330.2021,330.2021,330.2021,330.2021,100.0
2024-12-03 13:50:00,333.02,333.05,332.99,332.99,1245.0,330.2715,330.3013,330.2417,330.2417,1245.0
2024-12-03 13:55:00,333.0,333.0,332.99,333.0,901.0,330.2517,330.2517,330.2417,330.2517,901.0
2024-12-03 14:00:00,332.9,332.91,332.87,332.89,1670.0,330.1525,330.1624,330.1227,330.1426,1670.0
2024-12-03 14:05:00,332.99,332.99,332.95,332.95,200.0,330.2417,330.2417,330.2021,330.2021,200.0
2024-12-03 14:10:00,332.97,333.0,332.96,333.0,4808.0,330.2219,330.2517,330.212,330.2517,4808.0
2024-12-03 14:15:00,332.98,333.06,332.97,333.06,681.0,330.2318,330.3112,330.2219,330.3112,681.0
2024-12-03 14:20:00,333.03,333.05,333.02,333.02,9952.0,330.2814,330.3013,330.2715,330.2715,9952.0
2024-12-03 14:25:00,332.99,333.07,332.99,333.06,10007.0,330.2417,330.3211,330.2417,330.3112,10007.0
2024-12-03 14:30:00,333.13,333.18,333.12,333.18,668.0,330.3806,330.4302,330.3707,330.4302,668.0
2024-12-03 14:35:00,333.17,333.17,333.15,333.16,3560.0,330.4203,330.4203,330.4004,330.4103,3560.0
2024-12-03 14:40:00,333.21,333.22,333.19,333.19,964.0,330.4599,330.4698,330.4401,330.4401,964.0
2024-12-03 14:45:00,333.19,333.28,333.19,333.27,637.0,330.4401,330.5294,330.4401,330.5194,637.0
2024-12-03 14:50:00,333.26,333.38,333.26,333.38,700.0,330.5095,330.6285,330.5095,330.6285,700.0
2024-12-03 14:55:00,333.38,333.38,333.36,333.36,4477.0,330.6285,330.6285,330.6087,330.6087,4477.0
2024-12-03 15:00:00,333.31,333.31,333.26,333.28,721.0,330.5591,330.5591,330.5095,330.5294,721.0
2024-12-03 15:05:00,333.3,333.34,333.29,333.31,600.0,330.5492,330.5889,330.5393,330.5591,600.0
2024-12-03 15:10:00,333.33,333.33,333.24,333.28,4730.0,330.5789,330.5789,330.4897,330.5294,4730.0
2024-12-03 15:15:00,333.25,333.27,333.17,333.22,3333.0,330.4996,330.5194,330.4203,330.4698,3333.0
2024-12-03 15:20:00,333.23,333.29,333.23,333.29,4532.0,330.4798,330.5393,330.4798,330.5393,4532.0
2024-12-03 15:25:00,333.29,333.29,333.21,333.25,7304.0,330.5393,330.5393,330.4599,330.4996,7304.0
2024-12-03 15:30:00,333.24,333.27,333.18,333.25,14790.0,330.4897,330.5194,330.4302,330.4996,14790.0
2024-12-03 15:35:00,333.26,333.29,333.16,333.16,3983.0,330.5095,330.5393,330.4103,330.4103,3983.0
2024-12-03 15:40:00,333.18,333.2,333.02,333.06,6080.0,330.4302,330.45,330.2715,330.3112,6080.0
2024-12-03 15:45:00,333.06,333.21,333.04,333.18,40164.0,330.3112,330.4599,330.2913,330.4302,40164.0
2024-12-03 15:50:00,333.25,333.34,333.24,333.32,18035.0,330.4996,330.5889,330.4897,330.569,18035.0
2024-12-03 15:55:00,333.32,333.34,333.17,333.17,51511.0,330.569,330.5889,330.4203,330.4203,51511.0
2024-12-04 09:30:00,334.48,334.56,334.2,334.43,17340.0,331.7195,331.7988,331.4418,331.6699,17340.0
2024-12-04 09:35:00,334.46,334.55,334.37,334.37,6429.0,331.6996,331.7889,331.6104,331.6104,6429.0
2024-12-04 09:40:00,334.38,334.5,334.38,334.46,4804.0,331.6203,331.7393,331.6203,331.6996,4804.0
2024-12-04 09:45:00,334.45,334.55,334.38,334.49,12862.0,331.6897,331.7889,331.6203,331.7294,12862.0
2024-12-04 09:50:00,334.51,334.64,334.48,334.64,8349.0,331.7492,331.8781,331.7195,331.8781,8349.0
2024-12-04 09:55:00,334.69,334.71,334.54,334.54,4317.0,331.9277,331.9476,331.779,331.779,4317.0
2024-12-04 10:00:00,334.54,334.56,334.31,334.39,7390.0,331.779,331.7988,331.5509,331.6302,7390.0
2024-12-04 10:05:00,334.4,334.45,334.37,334.44,3167.0,331.6401,331.6897,331.6104,331.6798,3167.0
2024-12-04 10:10:00,334.54,334.65,334.34,334.34,2906.0,331.779,331.888,331.5806,331.5806,2906.0
2024-12-04 10:15:00,334.32,334.33,334.09,334.33,2800.0,331.5608,331.5707,331.3327,331.5707,2800.0
2024-12-04 10:20:00,334.43,334.43,334.35,334.35,1652.0,331.6699,331.6699,331.5905,331.5905,1652.0
2024-12-04 10:25:00,334.45,334.5,334.44,334.48,13733.0,331.6897,331.7393,331.6798,331.7195,13733.0
2024-12-04 10:30:00,334.47,334.61,334.42,334.61,1300.0,331.7095,331.8484,331.6599,331.8484,1300.0
2024-12-04 10:35:00,334.69,334.82,334.63,334.74,12907.0,331.9277,332.0566,331.8682,331.9773,12907.0
2024-12-04 10:40:00,334.7,334.8,334.7,334.78,2670.0,331.9376,332.0368,331.9376,332.017,2670.0
2024-12-04 10:45:00,334.79,334.82,334.51,334.62,12038.0,332.0269,332.0566,331.7492,331.8583,12038.0
2024-12-04 10:50:00,334.64,334.66,334.54,334.55,10312.0,331.8781,331.898,331.779,331.7889,10312.0
2024-12-04 10:55:00,334.55,334.8,334.54,334.8,5404.0,331.7889,332.0368,331.779,332.0368,5404.0
2024-12-04 11:00:00,334.82,334.9,334.8,334.86,5682.0,332.0566,332.136,332.0368,332.0963,5682.0
2024-12-04 11:05:00,334.87,334.88,334.8,334.8,5014.0,332.1062,332.1161,332.0368,332.0368,5014.0
2024-12-04 11:10:00,334.82,334.89,334.82,334.84,5783.0,332.0566,332.1261,332.0566,332.0765,5783.0
2024-12-04 11:15:00,334.87,334.91,334.82,334.89,8996.0,332.1062,332.1459,332.0566,332.1261,8996.0
2024-12-04 11:20:00,334.89,334.92,334.85,334.88,3371.0,332.1261,332.1558,332.0864,332.1161,3371.0
2024-12-04 11:25:00,334.83,334.87,334.82,334.84,3654.0,332.0666,332.1062,332.0566,332.0765,3654.0
2024-12-04 11:30:00,334.83,334.87,334.72,334.87,4897.0,332.0666,332.1062,331.9575,332.1062,4897.0
2024-12-04 11:35:00,334.87,334.91,334.8,334.82,3449.0,332.1062,332.1459,332.0368,332.0566,3449.0
2024-12-04 11:40:00,334.81,334.81,334.72,334.72,3190.0,332.0467,332.0467,331.9575,331.9575,3190.0
2024-12-04 11:45:00,334.74,334.86,334.74,334.86,5530.0,331.9773,332.0963,331.9773,332.0963,5530.0
2024-12-04 11:50:00,334.85,334.93,334.8,334.92,5313.0,332.0864,332.1657,332.0368,332.1558,5313.0
2024-12-04 11:55:00,334.91,334.91,334.85,334.86,4086.0,332.1459,332.1459,332.0864,332.0963,4086.0
2024-12-04 12:00:00,334.86,334.87,334.79,334.85,3154.0,332.0963,332.1062,332.0269,332.0864,3154.0
2024-12-04 12:05:00,334.83,334.87,334.81,334.81,3927.0,332.0666,332.1062,332.0467,332.0467,3927.0
2024-12-04 12:10:00,334.81,334.89,334.79,334.88,2903.0,332.0467,332.1261,332.0269,332.1161,2903.0
2024-12-04 12:15:00,334.88,334.88,334.84,334.85,4811.0,332.1161,332.1161,332.0765,332.0864,4811.0
2024-12-04 12:20:00,334.86,334.89,334.69,334.86,10506.0,332.0963,332.1261,331.9277,332.0963,10506.0
2024-12-04 12:25:00,334.85,334.94,334.84,334.86,4817.0,332.0864,332.1757,332.0765,332.0963,4817.0
2024-12-04 12:30:00,334.83,334.84,334.69,334.69,2766.0,332.0666,332.0765,331.9277,331.9277,2766.0
2024-12-04 12:35:00,334.7,334.76,334.69,334.76,3334.0,331.9376,331.9971,331.9277,331.9971,3334.0
2024-12-04 12:40:00,334.73,334.73,334.63,334.73,2688.0,331.9674,331.9674,331.8682,331.9674,2688.0
2024-12-04 12:45:00,334.74,334.83,334.71,334.83,3168.0,331.9773,332.0666,331.9476,332.0666,3168.0
2024-12-04 12:50:00,334.92,334.93,334.88,334.91,6065.0,332.1558,332.1657,332.1161,332.1459,6065.0
2024-12-04 12:55:00,334.93,334.96,334.9,334.9,2949.0,332.1657,332.1955,332.136,332.136,2949.0
2024-12-04 13:00:00,334.89,334.89,334.82,334.86,3221.0,332.1261,332.1261,332.0566,332.0963,3221.0
2024-12-04 13:05:00,334.85,334.87,334.81,334.84,1704.0,332.0864,332.1062,332.0467,332.0765,1704.0
2024-12-04 13:10:00,334.84,334.9,334.81,334.82,4401.0,332.0765,332.136,332.0467,332.0566,4401.0
2024-12-04 13:15:00,334.82,334.86,334.79,334.79,5244.0,332.0566,332.0963,332.0269,332.0269,5244.0
2024-12-04 13:20:00,334.79,334.81,334.67,334.67,5443.0,332.0269,332.0467,331.9079,331.9079,5443.0
2024-12-04 13:25:00,334.68,334.68,334.54,334.57,10867.0,331.9178,331.9178,331.779,331.8087,10867.0
2024-12-04 13:30:00,334.56,334.56,334.23,334.28,7463.0,331.7988,331.7988,331.4715,331.5211,7463.0
2024-12-04 13:35:00,334.3,334.38,334.22,334.38,4322.0,331.5409,331.6203,331.4616,331.6203,4322.0
2024-12-04 13:40:00,334.48,334.54,334.41,334.5,3979.0,331.7195,331.779,331.65,331.7393,3979.0
2024-12-04 13:45:00,334.53,334.65,334.53,334.63,3624.0,331.769,331.888,331.769,331.8682,3624.0
2024-12-04 13:50:00,334.62,334.83,334.61,334.83,5320.0,331.8583,332.0666,331.8484,332.0666,5320.0
2024-12-04 13:55:00,334.82,334.89,334.67,334.67,12228.0,332.0566,332.1261,331.9079,331.9079,12228.0
2024-12-04 14:00:00,334.56,334.81,334.55,334.78,8283.0,331.7988,332.0467,331.7889,332.017,8283.0
2024-12-04 14:05:00,334.82,334.82,334.76,334.8,3606.0,332.0566,332.0566,331.9971,332.0368,3606.0
2024-12-04 14:10:00,334.81,334.85,334.77,334.8,5541.0,332.0467,332.0864,332.0071,332.0368,5541.0
2024-12-04 14:15:00,334.81,334.99,334.8,334.97,5223.0,332.0467,332.2252,332.0368,332.2054,5223.0
2024-12-04 14:20:00,334.94,335.08,334.94,335.04,13235.0,332.1757,332.3145,332.1757,332.2748,13235.0
2024-12-04 14:25:00,335.07,335.08,334.97,335.06,17066.0,332.3046,332.3145,332.2054,332.2947,17066.0
2024-12-04 14:30:00,335.06,335.16,335.02,335.16,6274.0,332.2947,332.3938,332.255,332.3938,6274.0
2024-12-04 14:35:00,335.17,335.26,335.15,335.19,13168.0,332.4038,332.493,332.3839,332.4236,13168.0
2024-12-04 14:40:00,335.19,335.23,335.05,335.17,15915.0,332.4236,332.4633,332.2847,332.4038,15915.0
2024-12-04 14:45:00,335.17,335.17,335.12,335.12,23457.0,332.4038,332.4038,332.3542,332.3542,23457.0
2024-12-04 14:50:00,335.13,335.16,335.05,335.11,10309.0,332.3641,332.3938,332.2847,332.3443,10309.0
2024-12-04 14:55:00,335.1,335.18,335.09,335.16,4414.0,332.3343,332.4137,332.3244,332.3938,4414.0
2024-12-04 15:00:00,335.15,335.23,335.12,335.23,4838.0,332.3839,332.4633,332.3542,332.4633,4838.0
2024-12-04 15:05:00,335.22,335.36,335.21,335.35,7118.0,332.4533,332.5922,332.4434,332.5823,7118.0
2024-12-04 15:10:00,335.37,335.46,335.37,335.39,13075.0,332.6021,332.6914,332.6021,332.6219,13075.0
2024-12-04 15:15:00,335.38,335.42,335.36,335.41,9592.0,332.612,332.6517,332.5922,332.6418,9592.0
2024-12-04 15:20:00,335.42,335.43,335.38,335.4,10894.0,332.6517,332.6616,332.612,332.6319,10894.0
2024-12-04 15:25:00,335.4,335.45,335.39,335.39,11040.0,332.6319,332.6814,332.6219,332.6219,11040.0
2024-12-04 15:30:00,335.38,335.43,335.32,335.43,11806.0,332.612,332.6616,332.5525,332.6616,11806.0
2024-12-04 15:35:00,335.43,335.61,335.42,335.57,22762.0,332.6616,332.8401,332.6517,332.8005,22762.0
2024-12-04 15:40:00,335.57,335.62,335.55,335.59,19302.0,332.8005,332.85,332.7806,332.8203,19302.0
2024-12-04 15:45:00,335.6,335.67,335.5,335.66,24495.0,332.8302,332.8996,332.731,332.8897,24495.0
2024-12-04 15:50:00,335.72,335.73,335.59,335.63,32730.0,332.9492,332.9591,332.8203,332.86,32730.0
2024-12-04 15:55:00,335.62,335.66,335.5,335.56,53707.0,332.85,332.8897,332.731,332.7905,53707.0
2024-12-05 09:30:00,335.71,335.71,335.57,335.62,18578.0,332.9393,332.9393,332.8005,332.85,18578.0
2024-12-05 09:35:00,335.64,335.64,335.41,335.45,8111.0,332.8699,332.8699,332.6418,332.6814,8111.0
2024-12-05 09:40:00,335.48,335.56,335.45,335.52,6600.0,332.7112,332.7905,332.6814,332.7509,6600.0
2024-12-05 09:45:00,335.56,335.61,335.54,335.54,4176.0,332.7905,332.8401,332.7707,332.7707,4176.0
2024-12-05 09:50:00,335.52,335.53,335.48,335.52,3586.0,332.7509,332.7608,332.7112,332.7509,3586.0
2024-12-05 09:55:00,335.55,335.64,335.52,335.64,3324.0,332.7806,332.8699,332.7509,332.8699,3324.0
2024-12-05 10:00:00,335.69,335.94,335.68,335.85,14952.0,332.9195,333.1674,332.9095,333.0781,14952.0
2024-12-05 10:05:00,335.86,335.86,335.72,335.77,8861.0,333.0881,333.0881,332.9492,332.9988,8861.0
2024-12-05 10:10:00,335.76,335.76,335.53,335.53,3276.0,332.9889,332.9889,332.7608,332.7608,3276.0
2024-12-05 10:15:00,335.52,335.63,335.5,335.58,3654.0,332.7509,332.86,332.731,332.8104,3654.0
2024-12-05 10:20:00,335.57,335.57,335.34,335.34,2036.0,332.8005,332.8005,332.5724,332.5724,2036.0
2024-12-05 10:25:00,335.33,335.37,335.29,335.3,7954.0,332.5624,332.6021,332.5228,332.5327,7954.0
2024-12-05 10:30:00,335.25,335.29,335.23,335.26,5990.0,332.4831,332.5228,332.4633,332.493,5990.0
2024-12-05 10:35:00,335.26,335.28,335.11,335.11,3401.0,332.493,332.5128,332.3443,332.3443,3401.0
2024-12-05 10:40:00,335.13,335.29,335.11,335.29,7625.0,332.3641,332.5228,332.3443,332.5228,7625.0
2024-12-05 10:45:00,335.31,335.33,335.22,335.22,6495.0,332.5426,332.5624,332.4533,332.4533,6495.0
2024-12-05 10:50:00,335.22,335.28,335.15,335.27,4036.0,332.4533,332.5128,332.3839,332.5029,4036.0
2024-12-05 10:55:00,335.26,335.26,335.17,335.18,4766.0,332.493,332.493,332.4038,332.4137,4766.0
2024-12-05 11:00:00,335.16,335.28,335.15,335.19,5323.0,332.3938,332.5128,332.3839,332.4236,5323.0
2024-12-05 11:05:00,335.18,335.23,335.16,335.16,3409.0,332.4137,332.4633,332.3938,332.3938,3409.0
2024-12-05 11:10:00,335.16,335.23,335.15,335.22,4102.0,332.3938,332.4633,332.3839,332.4533,4102.0
2024-12-05 11:15:00,335.23,335.43,335.21,335.41,6337.0,332.4633,332.6616,332.4434,332.6418,6337.0
2024-12-05 11:20:00,335.39,335.51,335.39,335.51,4126.0,332.6219,332.7409,332.6219,332.7409,4126.0
2024-12-05 11:25:00,335.5,335.59,335.48,335.57,6430.0,332.731,332.8203,332.7112,332.8005,6430.0
2024-12-05 11:30:00,335.55,335.55,335.44,335.44,6479.0,332.7806,332.7806,332.6715,332.6715,6479.0
2024-12-05 11:35:00,335.44,335.45,335.36,335.41,7834.0,332.6715,332.6814,332.5922,332.6418,7834.0
2024-12-05 11:40:00,335.41,335.47,335.41,335.45,6250.0,332.6418,332.7013,332.6418,332.6814,6250.0
2024-12-05 11:45:00,335.47,335.49,335.4,335.45,3463.0,332.7013,332.7211,332.6319,332.6814,3463.0
2024-12-05 11:50:00,335.46,335.52,335.46,335.48,4539.0,332.6914,332.7509,332.6914,332.7112,4539.0
2024-12-05 11:55:00,335.47,335.62,335.42,335.62,8199.0,332.7013,332.85,332.6517,332.85,8199.0
2024-12-05 12:00:00,335.62,335.64,335.58,335.63,3547.0,332.85,332.8699,332.8104,332.86,3547.0
2024-12-05 12:05:00,335.65,335.74,335.63,335.74,2989.0,332.8798,332.9691,332.86,332.9691,2989.0
2024-12-05 12:10:00,335.74,335.82,335.71,335.8,6814.0,332.9691,333.0484,332.9393,333.0286,6814.0
2024-12-05 12:15:00,335.8,335.81,335.67,335.78,5444.0,333.0286,333.0385,332.8996,333.0087,5444.0
2024-12-05 12:20:00,335.77,335.77,335.72,335.72,7588.0,332.9988,332.9988,332.9492,332.9492,7588.0
2024-12-05 12:25:00,335.71,335.82,335.71,335.77,4261.0,332.9393,333.0484,332.9393,332.9988,4261.0
2024-12-05 12:30:00,335.77,335.78,335.72,335.77,6300.0,332.9988,333.0087,332.9492,332.9988,6300.0
2024-12-05 12:35:00,335.77,335.77,335.69,335.77,4719.0,332.9988,332.9988,332.9195,332.9988,4719.0
2024-12-05 12:40:00,335.77,335.78,335.75,335.75,2339.0,332.9988,333.0087,332.979,332.979,2339.0
2024-12-05 12:45:00,335.78,335.9,335.78,335.88,4144.0,333.0087,333.1277,333.0087,333.1079,4144.0
2024-12-05 12:50:00,335.87,335.98,335.87,335.94,3384.0,333.098,333.2071,333.098,333.1674,3384.0
2024-12-05 12:55:00,335.93,335.95,335.88,335.93,3623.0,333.1575,333.1773,333.1079,333.1575,3623.0
2024-12-05 13:00:00,335.95,335.95,335.84,335.86,3747.0,333.1773,333.1773,333.0682,333.0881,3747.0
2024-12-05 13:05:00,335.84,335.89,335.82,335.87,3323.0,333.0682,333.1178,333.0484,333.098,3323.0
2024-12-05 13:10:00,335.86,335.87,335.82,335.82,3838.0,333.0881,333.098,333.0484,333.0484,3838.0
2024-12-05 13:15:00,335.82,335.84,335.59,335.59,4472.0,333.0484,333.0682,332.8203,332.8203,4472.0
2024-12-05 13:20:00,335.6,335.61,335.11,335.17,5305.0,332.8302,332.8401,332.3443,332.4038,5305.0
2024-12-05 13:25:00,335.15,335.33,335.11,335.31,4212.0,332.3839,332.5624,332.3443,332.5426,4212.0
2024-12-05 13:30:00,335.26,335.47,335.17,335.47,3912.0,332.493,332.7013,332.4038,332.7013,3912.0
2024-12-05 13:35:00,335.5,335.51,335.42,335.45,4503.0,332.731,332.7409,332.6517,332.6814,4503.0
2024-12-05 13:40:00,335.52,335.62,335.52,335.55,9384.0,332.7509,332.85,332.7509,332.7806,9384.0
2024-12-05 13:45:00,335.57,335.59,335.52,335.53,5764.0,332.8005,332.8203,332.7509,332.7608,5764.0
2024-12-05 13:50:00,335.5,335.5,335.34,335.4,7031.0,332.731,332.731,332.5724,332.6319,7031.0
2024-12-05 13:55:00,335.38,335.38,335.23,335.35,4969.0,332.612,332.612,332.4633,332.5823,4969.0
2024-12-05 14:00:00,335.33,335.33,335.1,335.17,3161.0,332.5624,332.5624,332.3343,332.4038,3161.0
2024-12-05 14:05:00,335.17,335.46,335.12,335.46,7563.0,332.4038,332.6914,332.3542,332.6914,7563.0
2024-12-05 14:10:00,335.45,335.45,335.31,335.35,6257.0,332.6814,332.6814,332.5426,332.5823,6257.0
2024-12-05 14:15:00,335.34,335.39,335.32,335.33,12368.0,332.5724,332.6219,332.5525,332.5624,12368.0
2024-12-05 14:20:00,335.36,335.51,335.36,335.49,6995.0,332.5922,332.7409,332.5922,332.7211,6995.0
2024-12-05 14:25:00,335.47,335.48,335.25,335.25,19046.0,332.7013,332.7112,332.4831,332.4831,19046.0
2024-12-05 14:30:00,335.23,335.32,335.23,335.27,3514.0,332.4633,332.5525,332.4633,332.5029,3514.0
2024-12-05 14:35:00,335.28,335.43,335.28,335.43,5012.0,332.5128,332.6616,332.5128,332.6616,5012.0
2024-12-05 14:40:00,335.42,335.42,335.29,335.32,6758.0,332.6517,332.6517,332.5228,332.5525,6758.0
2024-12-05 14:45:00,335.32,335.35,335.23,335.29,4828.0,332.5525,332.5823,332.4633,332.5228,4828.0
2024-12-05 14:50:00,335.28,335.3,335.23,335.28,2534.0,332.5128,332.5327,332.4633,332.5128,2534.0
2024-12-05 14:55:00,335.27,335.34,335.25,335.29,3864.0,332.5029,332.5724,332.4831,332.5228,3864.0
2024-12-05 15:00:00,335.22,335.25,335.15,335.22,3323.0,332.4533,332.4831,332.3839,332.4533,3323.0
2024-12-05 15:05:00,335.22,335.38,335.22,335.33,3883.0,332.4533,332.612,332.4533,332.5624,3883.0
2024-12-05 15:10:00,335.35,335.36,335.14,335.17,6071.0,332.5823,332.5922,332.374,332.4038,6071.0
2024-12-05 15:15:00,335.22,335.22,335.08,335.15,4305.0,332.4533,332.4533,332.3145,332.3839,4305.0
2024-12-05 15:20:00,335.16,335.26,335.15,335.16,4293.0,332.3938,332.493,332.3839,332.3938,4293.0
2024-12-05 15:25:00,335.13,335.13,334.95,335.01,6414.0,332.3641,332.3641,332.1856,332.2451,6414.0
2024-12-05 15:30:00,335.02,335.11,334.94,335.11,39088.0,332.255,332.3443,332.1757,332.3443,39088.0
2024-12-05 15:35:00,335.14,335.25,335.14,335.22,8121.0,332.374,332.4831,332.374,332.4533,8121.0
2024-12-05 15:40:00,335.24,335.25,335.14,335.24,5984.0,332.4732,332.4831,332.374,332.4732,5984.0
2024-12-05 15:45:00,335.25,335.28,335.15,335.16,7754.0,332.4831,332.5128,332.3839,332.3938,7754.0
2024-12-05 15:50:00,335.17,335.21,334.88,334.9,20918.0,332.4038,332.4434,332.1161,332.136,20918.0
2024-12-05 15:55:00,334.94,334.95,334.68,334.82,28232.0,332.1757,332.1856,331.9178,332.0566,28232.0
2024-12-06 09:30:00,335.49,335.93,335.49,335.9,8070.0,332.7211,333.1575,332.7211,333.1277,8070.0
2024-12-06 09:35:00,335.74,335.74,335.74,335.74,130.0,332.9691,332.9691,332.9691,332.9691,130.0
2024-12-06 09:40:00,335.77,335.8,335.72,335.78,6384.0,332.9988,333.0286,332.9492,333.0087,6384.0
2024-12-06 09:45:00,335.8,336.08,335.8,336.07,3053.0,333.0286,333.3062,333.0286,333.2963,3053.0
2024-12-06 09:50:00,335.99,336.18,335.98,336.1,17132.0,333.217,333.4054,333.2071,333.3261,17132.0
2024-12-06 09:55:00,336.1,336.12,335.93,336.12,11477.0,333.3261,333.3459,333.1575,333.3459,11477.0
2024-12-06 10:00:00,336.02,336.08,335.94,336.03,68633.0,333.2467,333.3062,333.1674,333.2567,68633.0
2024-12-06 10:05:00,335.94,335.99,335.92,335.98,1268.0,333.1674,333.217,333.1476,333.2071,1268.0
2024-12-06 10:10:00,336.07,336.16,335.87,335.94,8105.0,333.2963,333.3856,333.098,333.1674,8105.0
2024-12-06 10:15:00,336.02,336.13,335.97,336.13,1316.0,333.2467,333.3558,333.1972,333.3558,1316.0
2024-12-06 10:20:00,336.13,336.13,336.05,336.06,1563.0,333.3558,333.3558,333.2765,333.2864,1563.0
2024-12-06 10:25:00,336.06,336.12,336.06,336.12,929.0,333.2864,333.3459,333.2864,333.3459,929.0
2024-12-06 10:30:00,336.1,336.1,336.0,336.03,3664.0,333.3261,333.3261,333.2269,333.2567,3664.0
2024-12-06 10:35:00,336.0,336.18,335.99,336.12,4959.0,333.2269,333.4054,333.217,333.3459,4959.0
2024-12-06 10:40:00,336.13,336.13,336.02,336.03,3352.0,333.3558,333.3558,333.2467,333.2567,3352.0
2024-12-06 10:45:00,336.02,336.07,335.98,336.03,2295.0,333.2467,333.2963,333.2071,333.2567,2295.0
2024-12-06 10:50:00,336.05,336.07,335.87,335.88,2185.0,333.2765,333.2963,333.098,333.1079,2185.0
2024-12-06 10:55:00,335.94,336.1,335.92,336.09,4946.0,333.1674,333.3261,333.1476,333.3162,4946.0
2024-12-06 11:00:00,336.06,336.08,335.94,335.95,2510.0,333.2864,333.3062,333.1674,333.1773,2510.0
2024-12-06 11:05:00,336.01,336.05,335.71,335.76,6618.0,333.2368,333.2765,332.9393,332.9889,6618.0
2024-12-06 11:10:00,335.78,335.78,335.47,335.63,2581.0,333.0087,333.0087,332.7013,332.86,2581.0
2024-12-06 11:15:00,335.66,335.76,335.56,335.56,3194.0,332.8897,332.9889,332.7905,332.7905,3194.0
2024-12-06 11:20:00,335.58,335.6,335.49,335.5,1887.0,332.8104,332.8302,332.7211,332.731,1887.0
2024-12-06 11:25:00,335.5,335.68,335.5,335.65,2792.0,332.731,332.9095,332.731,332.8798,2792.0
2024-12-06 11:30:00,335.63,335.77,335.63,335.73,2516.0,332.86,332.9988,332.86,332.9591,2516.0
2024-12-06 11:35:00,335.71,335.79,335.71,335.75,1528.0,332.9393,333.0186,332.9393,332.979,1528.0
2024-12-06 11:40:00,335.75,335.81,335.71,335.76,3387.0,332.979,333.0385,332.9393,332.9889,3387.0
2024-12-06 11:45:00,335.76,335.76,335.55,335.56,2899.0,332.9889,332.9889,332.7806,332.7905,2899.0
2024-12-06 11:50:00,335.65,335.66,335.58,335.6,4877.0,332.8798,332.8897,332.8104,332.8302,4877.0
2024-12-06 11:55:00,335.61,335.71,335.6,335.64,6541.0,332.8401,332.9393,332.8302,332.8699,6541.0
2024-12-06 12:00:00,335.58,335.62,335.34,335.38,38345.0,332.8104,332.85,332.5724,332.612,38345.0
2024-12-06 12:05:00,335.38,335.45,335.33,335.45,9316.0,332.612,332.6814,332.5624,332.6814,9316.0
2024-12-06 12:10:00,335.5,335.5,335.39,335.45,5938.0,332.731,332.731,332.6219,332.6814,5938.0
2024-12-06 12:15:00,335.47,335.54,335.42,335.43,2441.0,332.7013,332.7707,332.6517,332.6616,2441.0
2024-12-06 12:20:00,335.4,335.58,335.4,335.5,2253.0,332.6319,332.8104,332.6319,332.731,2253.0
2024-12-06 12:25:00,335.45,335.58,335.45,335.55,1752.0,332.6814,332.8104,332.6814,332.7806,1752.0
2024-12-06 12:30:00,335.54,335.55,335.34,335.38,7825.0,332.7707,332.7806,332.5724,332.612,7825.0
2024-12-06 12:35:00,335.36,335.43,335.34,335.42,7250.0,332.5922,332.6616,332.5724,332.6517,7250.0
2024-12-06 12:40:00,335.36,335.36,335.24,335.3,9530.0,332.5922,332.5922,332.4732,332.5327,9530.0
2024-12-06 12:45:00,335.32,335.39,335.26,335.38,2006.0,332.5525,332.6219,332.493,332.612,2006.0
2024-12-06 12:50:00,335.39,335.51,335.37,335.51,1412.0,332.6219,332.7409,332.6021,332.7409,1412.0
2024-12-06 12:55:00,335.47,335.51,335.42,335.42,1595.0,332.7013,332.7409,332.6517,332.6517,1595.0
2024-12-06 13:00:00,335.36,335.57,335.36,335.57,2310.0,332.5922,332.8005,332.5922,332.8005,2310.0
2024-12-06 13:05:00,335.63,335.76,335.6,335.76,3479.0,332.86,332.9889,332.8302,332.9889,3479.0
2024-12-06 13:10:00,335.79,335.87,335.78,335.8,3318.0,333.0186,333.098,333.0087,333.0286,3318.0
2024-12-06 13:15:00,335.89,335.89,335.85,335.88,1258.0,333.1178,333.1178,333.0781,333.1079,1258.0
2024-12-06 13:20:00,335.9,335.93,335.86,335.87,2060.0,333.1277,333.1575,333.0881,333.098,2060.0
2024-12-06 13:25:00,335.82,335.85,335.77,335.78,757.0,333.0484,333.0781,332.9988,333.0087,757.0
2024-12-06 13:30:00,335.67,335.67,335.5,335.5,814.0,332.8996,332.8996,332.731,332.731,814.0
2024-12-06 13:35:00,335.54,335.64,335.54,335.62,2256.0,332.7707,332.8699,332.7707,332.85,2256.0
2024-12-06 13:40:00,335.6,335.65,335.51,335.51,2933.0,332.8302,332.8798,332.7409,332.7409,2933.0
2024-12-06 13:45:00,335.6,335.67,335.57,335.64,1425.0,332.8302,332.8996,332.8005,332.8699,1425.0
2024-12-06 13:50:00,335.67,335.71,335.63,335.71,1035.0,332.8996,332.9393,332.86,332.9393,1035.0
2024-12-06 13:55:00,335.73,335.75,335.72,335.75,1816.0,332.9591,332.979,332.9492,332.979,1816.0
2024-12-06 14:00:00,335.75,335.75,335.58,335.59,1484.0,332.979,332.979,332.8104,332.8203,1484.0
2024-12-06 14:05:00,335.56,335.56,335.49,335.49,1939.0,332.7905,332.7905,332.7211,332.7211,1939.0
2024-12-06 14:10:00,335.39,335.39,335.18,335.36,5773.0,332.6219,332.6219,332.4137,332.5922,5773.0
2024-12-06 14:15:00,335.33,335.33,335.21,335.28,2752.0,332.5624,332.5624,332.4434,332.5128,2752.0
2024-12-06 14:20:00,335.28,335.38,335.26,335.26,3485.0,332.5128,332.612,332.493,332.493,3485.0
2024-12-06 14:25:00,335.27,335.31,335.22,335.26,3438.0,332.5029,332.5426,332.4533,332.493,3438.0
2024-12-06 14:30:00,335.19,335.31,335.19,335.3,8629.0,332.4236,332.5426,332.4236,332.5327,8629.0
2024-12-06 14:35:00,335.31,335.34,335.28,335.32,2693.0,332.5426,332.5724,332.5128,332.5525,2693.0
2024-12-06 14:40:00,335.31,335.41,335.28,335.4,3965.0,332.5426,332.6418,332.5128,332.6319,3965.0
2024-12-06 14:45:00,335.41,335.5,335.39,335.43,4480.0,332.6418,332.731,332.6219,332.6616,4480.0
2024-12-06 14:50:00,335.47,335.54,335.47,335.5,7132.0,332.7013,332.7707,332.7013,332.731,7132.0
2024-12-06 14:55:00,335.49,335.49,335.37,335.38,3713.0,332.7211,332.7211,332.6021,332.612,3713.0
2024-12-06 15:00:00,335.35,335.4,335.27,335.39,2772.0,332.5823,332.6319,332.5029,332.6219,2772.0
2024-12-06 15:05:00,335.36,335.44,335.35,335.4,5965.0,332.5922,332.6715,332.5823,332.6319,5965.0
2024-12-06 15:10:00,335.44,335.53,335.42,335.51,3441.0,332.6715,332.7608,332.6517,332.7409,3441.0
2024-12-06 15:15:00,335.5,335.52,335.45,335.5,3218.0,332.731,332.7509,332.6814,332.731,3218.0
2024-12-06 15:20:00,335.5,335.53,335.45,335.5,2888.0,332.731,332.7608,332.6814,332.731,2888.0
2024-12-06 15:25:00,335.49,335.5,335.39,335.47,5923.0,332.7211,332.731,332.6219,332.7013,5923.0
2024-12-06 15:30:00,335.47,335.52,335.46,335.49,4945.0,332.7013,332.7509,332.6914,332.7211,4945.0
2024-12-06 15:35:00,335.49,335.5,335.41,335.45,3866.0,332.7211,332.731,332.6418,332.6814,3866.0
2024-12-06 15:40:00,335.45,335.5,335.44,335.46,4625.0,332.6814,332.731,332.6715,332.6914,4625.0
2024-12-06 15:45:00,335.48,335.58,335.48,335.49,5920.0,332.7112,332.8104,332.7112,332.7211,5920.0
2024-12-06 15:50:00,335.47,335.67,335.47,335.6,14654.0,332.7013,332.8996,332.7013,332.8302,14654.0
2024-12-06 15:55:00,335.65,335.78,335.64,335.7,43164.0,332.8798,333.0087,332.8699,332.9294,43164.0
2024-12-09 09:30:00,335.53,335.66,335.4,335.4,19324.0,332.7608,332.8897,332.6319,332.6319,19324.0
2024-12-09 09:35:00,335.43,335.46,335.37,335.44,4424.0,332.6616,332.6914,332.6021,332.6715,4424.0
2024-12-09 09:40:00,335.33,335.33,335.33,335.33,100.0,332.5624,332.5624,332.5624,332.5624,100.0
2024-12-09 09:45:00,335.39,335.56,335.37,335.56,2361.0,332.6219,332.7905,332.6021,332.7905,2361.0
2024-12-09 09:50:00,335.47,335.47,335.37,335.41,19091.0,332.7013,332.7013,332.6021,332.6418,19091.0
2024-12-09 09:55:00,335.41,335.48,335.35,335.4,34263.0,332.6418,332.7112,332.5823,332.6319,34263.0
2024-12-09 10:00:00,335.39,335.48,335.36,335.44,65446.0,332.6219,332.7112,332.5922,332.6715,65446.0
2024-12-09 10:05:00,335.42,335.45,335.28,335.28,52310.0,332.6517,332.6814,332.5128,332.5128,52310.0
2024-12-09 10:10:00,335.28,335.34,335.22,335.28,55966.0,332.5128,332.5724,332.4533,332.5128,55966.0
2024-12-09 10:15:00,335.28,335.28,335.04,335.11,49494.0,332.5128,332.5128,332.2748,332.3443,49494.0
2024-12-09 10:20:00,335.09,335.18,334.93,334.94,54091.0,332.3244,332.4137,332.1657,332.1757,54091.0
2024-12-09 10:25:00,334.94,334.95,334.58,334.67,52639.0,332.1757,332.1856,331.8186,331.9079,52639.0
2024-12-09 10:30:00,334.68,334.8,334.56,334.56,17858.0,331.9178,332.0368,331.7988,331.7988,17858.0
2024-12-09 10:35:00,334.57,334.61,334.34,334.42,33118.0,331.8087,331.8484,331.5806,331.6599,33118.0
2024-12-09 10:40:00,334.41,334.64,334.33,334.35,37305.0,331.65,331.8781,331.5707,331.5905,37305.0
2024-12-09 10:45:00,334.36,334.42,334.0,334.09,43500.0,331.6004,331.6599,331.2434,331.3327,43500.0
2024-12-09 10:50:00,334.08,334.15,333.97,334.05,38675.0,331.3228,331.3922,331.2137,331.293,38675.0
2024-12-09 10:55:00,334.05,334.08,333.96,334.0,67338.0,331.293,331.3228,331.2037,331.2434,67338.0
2024-12-09 11:00:00,334.0,334.14,333.77,333.93,41876.0,331.2434,331.3823,331.0153,331.174,41876.0
2024-12-09 11:05:00,333.97,333.97,333.55,333.55,10395.0,331.2137,331.2137,330.7971,330.7971,10395.0
2024-12-09 11:10:00,333.56,333.85,333.54,333.82,20288.0,330.807,331.0946,330.7872,331.0649,20288.0
2024-12-09 11:15:00,333.82,334.03,333.79,334.02,9916.0,331.0649,331.2732,331.0351,331.2632,9916.0
2024-12-09 11:20:00,334.03,334.14,334.03,334.14,9319.0,331.2732,331.3823,331.2732,331.3823,9319.0
2024-12-09 11:25:00,334.12,334.29,334.08,334.24,10952.0,331.3624,331.531,331.3228,331.4814,10952.0
2024-12-09 11:30:00,334.25,334.36,334.24,334.29,11588.0,331.4913,331.6004,331.4814,331.531,11588.0
2024-12-09 11:35:00,334.29,334.31,334.1,334.16,7954.0,331.531,331.5509,331.3426,331.4021,7954.0
2024-12-09 11:40:00,334.13,334.23,334.1,334.14,13455.0,331.3723,331.4715,331.3426,331.3823,13455.0
2024-12-09 11:45:00,334.2,334.26,334.19,334.23,9711.0,331.4418,331.5013,331.4318,331.4715,9711.0
2024-12-09 11:50:00,334.24,334.42,334.24,334.36,7279.0,331.4814,331.6599,331.4814,331.6004,7279.0
2024-12-09 11:55:00,334.36,334.45,334.33,334.44,3944.0,331.6004,331.6897,331.5707,331.6798,3944.0
2024-12-09 12:00:00,334.39,334.44,334.25,334.25,16598.0,331.6302,331.6798,331.4913,331.4913,16598.0
2024-12-09 12:05:00,334.26,334.28,334.11,334.28,7266.0,331.5013,331.5211,331.3525,331.5211,7266.0
2024-12-09 12:10:00,334.28,334.3,334.23,334.26,4440.0,331.5211,331.5409,331.4715,331.5013,4440.0
2024-12-09 12:15:00,334.21,334.21,334.1,334.19,13282.0,331.4517,331.4517,331.3426,331.4318,13282.0
2024-12-09 12:20:00,334.17,334.17,334.08,334.1,7999.0,331.412,331.412,331.3228,331.3426,7999.0
2024-12-09 12:25:00,334.11,334.19,334.0,334.17,8969.0,331.3525,331.4318,331.2434,331.412,8969.0
2024-12-09 12:30:00,334.15,334.15,334.0,334.03,8809.0,331.3922,331.3922,331.2434,331.2732,8809.0
2024-12-09 12:35:00,334.05,334.23,334.04,334.23,11876.0,331.293,331.4715,331.2831,331.4715,11876.0
2024-12-09 12:40:00,334.24,334.32,334.23,334.28,6266.0,331.4814,331.5608,331.4715,331.5211,6266.0
2024-12-09 12:45:00,334.24,334.28,334.21,334.28,9474.0,331.4814,331.5211,331.4517,331.5211,9474.0
2024-12-09 12:50:00,334.33,334.39,334.23,334.23,10162.0,331.5707,331.6302,331.4715,331.4715,10162.0
2024-12-09 12:55:00,334.21,334.21,334.0,334.0,9958.0,331.4517,331.4517,331.2434,331.2434,9958.0
2024-12-09 13:00:00,333.97,333.99,333.84,333.9,15755.0,331.2137,331.2335,331.0847,331.1442,15755.0
2024-12-09 13:05:00,333.95,334.02,333.95,333.97,8309.0,331.1938,331.2632,331.1938,331.2137,8309.0
2024-12-09 13:10:00,333.97,334.12,333.94,334.11,9628.0,331.2137,331.3624,331.1839,331.3525,9628.0
2024-12-09 13:15:00,334.09,334.15,334.07,334.08,11874.0,331.3327,331.3922,331.3128,331.3228,11874.0
2024-12-09 13:20:00,334.08,334.18,334.08,334.18,7348.0,331.3228,331.4219,331.3228,331.4219,7348.0
2024-12-09 13:25:00,334.12,334.25,334.12,334.22,7057.0,331.3624,331.4913,331.3624,331.4616,7057.0
2024-12-09 13:30:00,334.18,334.26,334.18,334.26,11036.0,331.4219,331.5013,331.4219,331.5013,11036.0
2024-12-09 13:35:00,334.28,334.46,334.28,334.45,8260.0,331.5211,331.6996,331.5211,331.6897,8260.0
2024-12-09 13:40:00,334.45,334.47,334.38,334.46,9067.0,331.6897,331.7095,331.6203,331.6996,9067.0
2024-12-09 13:45:00,334.46,334.61,334.44,334.61,12464.0,331.6996,331.8484,331.6798,331.8484,12464.0
2024-12-09 13:50:00,334.61,334.65,334.47,334.49,11680.0,331.8484,331.888,331.7095,331.7294,11680.0
2024-12-09 13:55:00,334.49,334.49,334.4,334.41,7516.0,331.7294,331.7294,331.6401,331.65,7516.0
2024-12-09 14:00:00,334.34,334.35,334.09,334.11,25352.0,331.5806,331.5905,331.3327,331.3525,25352.0
2024-12-09 14:05:00,334.12,334.21,334.06,334.21,8523.0,331.3624,331.4517,331.3029,331.4517,8523.0
2024-12-09 14:10:00,334.17,334.2,334.13,334.2,10350.0,331.412,331.4418,331.3723,331.4418,10350.0
2024-12-09 14:15:00,334.15,334.16,334.06,334.09,6351.0,331.3922,331.4021,331.3029,331.3327,6351.0
2024-12-09 14:20:00,334.02,334.1,334.0,334.1,10497.0,331.2632,331.3426,331.2434,331.3426,10497.0
2024-12-09 14:25:00,334.04,334.14,334.01,334.05,9361.0,331.2831,331.3823,331.2533,331.293,9361.0
2024-12-09 14:30:00,334.06,334.07,333.98,334.01,12970.0,331.3029,331.3128,331.2236,331.2533,12970.0
2024-12-09 14:35:00,333.99,334.04,333.98,333.99,7437.0,331.2335,331.2831,331.2236,331.2335,7437.0
2024-12-09 14:40:00,333.91,333.92,333.69,333.83,11049.0,331.1542,331.1641,330.936,331.0748,11049.0
2024-12-09 14:45:00,333.77,333.81,333.71,333.77,16406.0,331.0153,331.055,330.9558,331.0153,16406.0
2024-12-09 14:50:00,333.78,333.78,333.62,333.73,8106.0,331.0252,331.0252,330.8665,330.9756,8106.0
2024-12-09 14:55:00,333.77,333.88,333.77,333.83,17577.0,331.0153,331.1244,331.0153,331.0748,17577.0
2024-12-09 15:00:00,333.84,333.86,333.62,333.63,8633.0,331.0847,331.1046,330.8665,330.8765,8633.0
2024-12-09 15:05:00,333.64,333.66,333.57,333.61,9622.0,330.8864,330.9062,330.817,330.8566,9622.0
2024-12-09 15:10:00,333.63,333.64,333.49,333.55,12811.0,330.8765,330.8864,330.7376,330.7971,12811.0
2024-12-09 15:15:00,333.56,333.67,333.52,333.59,43682.0,330.807,330.9161,330.7674,330.8368,43682.0
2024-12-09 15:20:00,333.59,333.63,333.41,333.44,16772.0,330.8368,330.8765,330.6583,330.688,16772.0
2024-12-09 15:25:00,333.44,333.5,333.39,333.46,27711.0,330.688,330.7475,330.6384,330.7079,27711.0
2024-12-09 15:30:00,333.47,333.64,333.46,333.49,20780.0,330.7178,330.8864,330.7079,330.7376,20780.0
2024-12-09 15:35:00,333.52,333.54,333.41,333.42,15187.0,330.7674,330.7872,330.6583,330.6682,15187.0
2024-12-09 15:40:00,333.42,333.48,333.36,333.37,21951.0,330.6682,330.7277,330.6087,330.6186,21951.0
2024-12-09 15:45:00,333.38,333.38,333.25,333.38,20054.0,330.6285,330.6285,330.4996,330.6285,20054.0
2024-12-09 15:50:00,333.37,333.51,333.32,333.32,46016.0,330.6186,330.7575,330.569,330.569,46016.0
2024-12-09 15:55:00,333.28,333.55,333.24,333.53,74251.0,330.5294,330.7971,330.4897,330.7773,74251.0
2024-12-10 09:30:00,334.01,334.08,333.28,333.33,24045.0,331.2533,331.3228,330.5294,330.5789,24045.0
2024-12-10 09:35:00,333.33,333.45,333.27,333.34,4081.0,330.5789,330.698,330.5194,330.5889,4081.0
2024-12-10 09:40:00,333.34,333.54,333.23,333.54,5444.0,330.5889,330.7872,330.4798,330.7872,5444.0
2024-12-10 09:45:00,333.54,333.69,333.54,333.56,4594.0,330.7872,330.936,330.7872,330.807,4594.0
2024-12-10 09:50:00,333.53,333.53,333.23,333.26,5121.0,330.7773,330.7773,330.4798,330.5095,5121.0
2024-12-10 09:55:00,333.28,333.62,333.25,333.62,4898.0,330.5294,330.8665,330.4996,330.8665,4898.0
2024-12-10 10:00:00,333.65,333.74,333.58,333.62,15237.0,330.8963,330.9856,330.8269,330.8665,15237.0
2024-12-10 10:05:00,333.69,333.79,333.69,333.72,2100.0,330.936,331.0351,330.936,330.9657,2100.0
2024-12-10 10:10:00,333.67,333.78,333.64,333.7,2973.0,330.9161,331.0252,330.8864,330.9459,2973.0
2024-12-10 10:15:00,333.71,333.87,333.7,333.87,3645.0,330.9558,331.1145,330.9459,331.1145,3645.0
2024-12-10 10:20:00,333.87,333.89,333.7,333.79,10715.0,331.1145,331.1343,330.9459,331.0351,10715.0
2024-12-10 10:25:00,333.78,333.83,333.67,333.67,15349.0,331.0252,331.0748,330.9161,330.9161,15349.0
2024-12-10 10:30:00,333.63,333.98,333.59,333.98,7992.0,330.8765,331.2236,330.8368,331.2236,7992.0
2024-12-10 10:35:00,333.94,333.94,333.83,333.87,5591.0,331.1839,331.1839,331.0748,331.1145,5591.0
2024-12-10 10:40:00,333.87,333.99,333.85,333.95,3300.0,331.1145,331.2335,331.0946,331.1938,3300.0
2024-12-10 10:45:00,334.05,334.13,333.94,334.0,26827.0,331.293,331.3723,331.1839,331.2434,26827.0
2024-12-10 10:50:00,333.94,333.95,333.77,333.79,4715.0,331.1839,331.1938,331.0153,331.0351,4715.0
2024-12-10 10:55:00,333.74,333.88,333.67,333.67,20240.0,330.9856,331.1244,330.9161,330.9161,20240.0
2024-12-10 11:00:00,333.64,333.8,333.54,333.8,35183.0,330.8864,331.0451,330.7872,331.0451,35183.0
2024-12-10 11:05:00,333.77,333.77,333.43,333.46,14845.0,331.0153,331.0153,330.6781,330.7079,14845.0
2024-12-10 11:10:00,333.47,333.65,333.42,333.56,9648.0,330.7178,330.8963,330.6682,330.807,9648.0
2024-12-10 11:15:00,333.56,333.59,333.49,333.52,8125.0,330.807,330.8368,330.7376,330.7674,8125.0
2024-12-10 11:20:00,333.52,333.59,333.43,333.46,7574.0,330.7674,330.8368,330.6781,330.7079,7574.0
2024-12-10 11:25:00,333.47,333.59,333.43,333.46,10660.0,330.7178,330.8368,330.6781,330.7079,10660.0
2024-12-10 11:30:00,333.43,333.45,333.3,333.37,8607.0,330.6781,330.698,330.5492,330.6186,8607.0
2024-12-10 11:35:00,333.38,333.39,333.28,333.29,9450.0,330.6285,330.6384,330.5294,330.5393,9450.0
2024-12-10 11:40:00,333.29,333.33,333.2,333.28,11333.0,330.5393,330.5789,330.45,330.5294,11333.0
2024-12-10 11:45:00,333.29,333.34,333.22,333.32,7105.0,330.5393,330.5889,330.4698,330.569,7105.0
2024-12-10 11:50:00,333.32,333.42,333.27,333.28,7200.0,330.569,330.6682,330.5194,330.5294,7200.0
2024-12-10 11:55:00,333.26,333.41,333.24,333.4,10826.0,330.5095,330.6583,330.4897,330.6484,10826.0
2024-12-10 12:00:00,333.4,333.4,333.29,333.34,9444.0,330.6484,330.6484,330.5393,330.5889,9444.0
2024-12-10 12:05:00,333.33,333.44,333.3,333.41,40290.0,330.5789,330.688,330.5492,330.6583,40290.0
2024-12-10 12:10:00,333.45,333.47,333.24,333.26,7179.0,330.698,330.7178,330.4897,330.5095,7179.0
2024-12-10 12:15:00,333.24,333.28,333.17,333.19,7800.0,330.4897,330.5294,330.4203,330.4401,7800.0
2024-12-10 12:20:00,333.24,333.37,333.24,333.36,5549.0,330.4897,330.6186,330.4897,330.6087,5549.0
2024-12-10 12:25:00,333.34,333.41,333.29,333.34,6963.0,330.5889,330.6583,330.5393,330.5889,6963.0
2024-12-10 12:30:00,333.31,333.61,333.31,333.61,6443.0,330.5591,330.8566,330.5591,330.8566,6443.0
2024-12-10 12:35:00,333.6,333.6,333.5,333.52,7681.0,330.8467,330.8467,330.7475,330.7674,7681.0
2024-12-10 12:40:00,333.5,333.51,333.43,333.48,5154.0,330.7475,330.7575,330.6781,330.7277,5154.0
2024-12-10 12:45:00,333.5,333.56,333.49,333.54,7592.0,330.7475,330.807,330.7376,330.7872,7592.0
2024-12-10 12:50:00,333.54,333.54,333.25,333.26,7900.0,330.7872,330.7872,330.4996,330.5095,7900.0
2024-12-10 12:55:00,333.27,333.29,333.18,333.21,5790.0,330.5194,330.5393,330.4302,330.4599,5790.0
2024-12-10 13:00:00,333.18,333.21,333.13,333.17,7426.0,330.4302,330.4599,330.3806,330.4203,7426.0
2024-12-10 13:05:00,333.14,333.19,333.08,333.13,5989.0,330.3905,330.4401,330.331,330.3806,5989.0
2024-12-10 13:10:00,333.12,333.15,333.05,333.08,5459.0,330.3707,330.4004,330.3013,330.331,5459.0
2024-12-10 13:15:00,333.08,333.24,333.07,333.15,5356.0,330.331,330.4897,330.3211,330.4004,5356.0
2024-12-10 13:20:00,333.15,333.17,333.12,333.15,8117.0,330.4004,330.4203,330.3707,330.4004,8117.0
2024-12-10 13:25:00,333.15,333.24,333.14,333.22,4388.0,330.4004,330.4897,330.3905,330.4698,4388.0
2024-12-10 13:30:00,333.19,333.25,333.14,333.25,6400.0,330.4401,330.4996,330.3905,330.4996,6400.0
2024-12-10 13:35:00,333.23,333.34,333.23,333.28,7901.0,330.4798,330.5889,330.4798,330.5294,7901.0
2024-12-10 13:40:00,333.28,333.34,333.15,333.16,12118.0,330.5294,330.5889,330.4004,330.4103,12118.0
2024-12-10 13:45:00,333.17,333.2,333.13,333.17,7304.0,330.4203,330.45,330.3806,330.4203,7304.0
2024-12-10 13:50:00,333.18,333.18,333.05,333.1,6468.0,330.4302,330.4302,330.3013,330.3508,6468.0
2024-12-10 13:55:00,333.09,333.09,333.02,333.04,7111.0,330.3409,330.3409,330.2715,330.2913,7111.0
2024-12-10 14:00:00,333.04,333.04,332.9,332.95,8618.0,330.2913,330.2913,330.1525,330.2021,8618.0
2024-12-10 14:05:00,332.96,332.99,332.89,332.95,17953.0,330.212,330.2417,330.1426,330.2021,17953.0
2024-12-10 14:10:00,332.94,332.94,332.78,332.88,8357.0,330.1922,330.1922,330.0335,330.1327,8357.0
2024-12-10 14:15:00,332.86,332.92,332.78,332.92,12803.0,330.1128,330.1723,330.0335,330.1723,12803.0
2024-12-10 14:20:00,332.94,333.04,332.94,333.02,8008.0,330.1922,330.2913,330.1922,330.2715,8008.0
2024-12-10 14:25:00,333.02,333.05,332.98,333.02,34762.0,330.2715,330.3013,330.2318,330.2715,34762.0
2024-12-10 14:30:00,333.02,333.02,332.87,332.88,14225.0,330.2715,330.2715,330.1227,330.1327,14225.0
2024-12-10 14:35:00,332.9,332.92,332.86,332.89,7310.0,330.1525,330.1723,330.1128,330.1426,7310.0
2024-12-10 14:40:00,332.88,333.01,332.82,332.92,10173.0,330.1327,330.2616,330.0732,330.1723,10173.0
2024-12-10 14:45:00,332.94,332.97,332.81,332.82,6865.0,330.1922,330.2219,330.0632,330.0732,6865.0
2024-12-10 14:50:00,332.81,332.82,332.75,332.77,7578.0,330.0632,330.0732,330.0037,330.0236,7578.0
2024-12-10 14:55:00,332.78,332.82,332.74,332.8,6832.0,330.0335,330.0732,329.9938,330.0533,6832.0
2024-12-10 15:00:00,332.79,332.79,332.58,332.63,12938.0,330.0434,330.0434,329.8351,329.8847,12938.0
2024-12-10 15:05:00,332.63,332.63,332.56,332.62,10156.0,329.8847,329.8847,329.8153,329.8748,10156.0
2024-12-10 15:10:00,332.61,332.61,332.38,332.41,7606.0,329.8649,329.8649,329.6368,329.6665,7606.0
2024-12-10 15:15:00,332.39,332.44,332.36,332.41,3005.0,329.6467,329.6963,329.6169,329.6665,3005.0
2024-12-10 15:20:00,332.39,332.41,332.29,332.37,4961.0,329.6467,329.6665,329.5475,329.6269,4961.0
2024-12-10 15:25:00,332.33,332.34,332.2,332.21,6972.0,329.5872,329.5971,329.4583,329.4682,6972.0
2024-12-10 15:30:00,332.19,332.2,331.93,332.17,7491.0,329.4484,329.4583,329.1905,329.4285,7491.0
2024-12-10 15:35:00,332.15,332.19,332.11,332.17,5187.0,329.4087,329.4484,329.369,329.4285,5187.0
2024-12-10 15:40:00,332.17,332.31,332.15,332.22,24229.0,329.4285,329.5674,329.4087,329.4781,24229.0
2024-12-10 15:45:00,332.21,332.24,332.01,332.02,6624.0,329.4682,329.4979,329.2698,329.2798,6624.0
2024-12-10 15:50:00,332.08,332.2,332.0,332.0,12756.0,329.3393,329.4583,329.2599,329.2599,12756.0
2024-12-10 15:55:00,331.99,332.3,331.99,332.3,40787.0,329.25,329.5574,329.25,329.5574,40787.0
2024-12-11 09:30:00,333.98,334.14,333.86,334.13,23488.0,331.2236,331.3823,331.1046,331.3723,23488.0
2024-12-11 09:35:00,334.14,334.21,334.04,334.04,19670.0,331.3823,331.4517,331.2831,331.2831,19670.0
2024-12-11 09:40:00,334.09,334.18,334.08,334.13,11592.0,331.3327,331.4219,331.3228,331.3723,11592.0
2024-12-11 09:45:00,334.11,334.41,334.11,334.33,11379.0,331.3525,331.65,331.3525,331.5707,11379.0
2024-12-11 09:50:00,334.36,334.45,334.32,334.42,8509.0,331.6004,331.6897,331.5608,331.6599,8509.0
2024-12-11 09:55:00,334.45,334.45,334.35,334.43,15207.0,331.6897,331.6897,331.5905,331.6699,15207.0
2024-12-11 10:00:00,334.34,334.34,334.28,334.3,650.0,331.5806,331.5806,331.5211,331.5409,650.0
2024-12-11 10:05:00,334.38,334.49,334.38,334.49,2816.0,331.6203,331.7294,331.6203,331.7294,2816.0
2024-12-11 10:10:00,334.58,334.72,334.58,334.72,805.0,331.8186,331.9575,331.8186,331.9575,805.0
2024-12-11 10:15:00,334.62,334.64,334.46,334.5,26174.0,331.8583,331.8781,331.6996,331.7393,26174.0
2024-12-11 10:20:00,334.54,334.54,334.39,334.46,25922.0,331.779,331.779,331.6302,331.6996,25922.0
2024-12-11 10:25:00,334.44,334.48,334.34,334.35,12255.0,331.6798,331.7195,331.5806,331.5905,12255.0
2024-12-11 10:30:00,334.42,334.48,334.36,334.48,34535.0,331.6599,331.7195,331.6004,331.7195,34535.0
2024-12-11 10:35:00,334.46,334.51,334.44,334.49,16616.0,331.6996,331.7492,331.6798,331.7294,16616.0
2024-12-11 10:40:00,334.52,334.55,334.39,334.47,15195.0,331.7591,331.7889,331.6302,331.7095,15195.0
2024-12-11 10:45:00,334.5,334.59,334.5,334.57,13115.0,331.7393,331.8285,331.7393,331.8087,13115.0
2024-12-11 10:50:00,334.58,334.62,334.4,334.44,12824.0,331.8186,331.8583,331.6401,331.6798,12824.0
2024-12-11 10:55:00,334.39,334.49,334.32,334.49,7716.0,331.6302,331.7294,331.5608,331.7294,7716.0
2024-12-11 11:00:00,334.5,334.52,334.36,334.42,53316.0,331.7393,331.7591,331.6004,331.6599,53316.0
2024-12-11 11:05:00,334.44,334.55,334.44,334.46,4505.0,331.6798,331.7889,331.6798,331.6996,4505.0
2024-12-11 11:10:00,334.5,334.59,334.5,334.59,10275.0,331.7393,331.8285,331.7393,331.8285,10275.0
2024-12-11 11:15:00,334.59,334.59,334.53,334.57,1411.0,331.8285,331.8285,331.769,331.8087,1411.0
2024-12-11 11:20:00,334.59,334.68,334.55,334.68,13188.0,331.8285,331.9178,331.7889,331.9178,13188.0
2024-12-11 11:25:00,334.73,334.87,334.73,334.86,6277.0,331.9674,332.1062,331.9674,332.0963,6277.0
2024-12-11 11:30:00,334.86,334.9,334.84,334.84,3329.0,332.0963,332.136,332.0765,332.0765,3329.0
2024-12-11 11:35:00,334.84,335.02,334.84,335.02,7531.0,332.0765,332.255,332.0765,332.255,7531.0
2024-12-11 11:40:00,335.04,335.09,334.94,335.09,4888.0,332.2748,332.3244,332.1757,332.3244,4888.0
2024-12-11 11:45:00,335.05,335.06,335.01,335.06,7410.0,332.2847,332.2947,332.2451,332.2947,7410.0
2024-12-11 11:50:00,335.06,335.06,334.95,334.97,9538.0,332.2947,332.2947,332.1856,332.2054,9538.0
2024-12-11 11:55:00,335.0,335.05,334.95,335.05,9119.0,332.2352,332.2847,332.1856,332.2847,9119.0
2024-12-11 12:00:00,335.07,335.24,335.06,335.2,7813.0,332.3046,332.4732,332.2947,332.4335,7813.0
2024-12-11 12:05:00,335.2,335.24,335.16,335.22,13474.0,332.4335,332.4732,332.3938,332.4533,13474.0
2024-12-11 12:10:00,335.21,335.3,335.19,335.2,12919.0,332.4434,332.5327,332.4236,332.4335,12919.0
2024-12-11 12:15:00,335.19,335.26,335.1,335.15,16794.0,332.4236,332.493,332.3343,332.3839,16794.0
2024-12-11 12:20:00,335.15,335.17,335.09,335.12,13613.0,332.3839,332.4038,332.3244,332.3542,13613.0
2024-12-11 12:25:00,335.13,335.14,335.01,335.03,13576.0,332.3641,332.374,332.2451,332.2649,13576.0
2024-12-11 12:30:00,335.04,335.07,334.98,335.04,10829.0,332.2748,332.3046,332.2153,332.2748,10829.0
2024-12-11 12:35:00,335.04,335.06,334.97,335.06,11731.0,332.2748,332.2947,332.2054,332.2947,11731.0
2024-12-11 12:40:00,335.1,335.22,335.1,335.22,6394.0,332.3343,332.4533,332.3343,332.4533,6394.0
2024-12-11 12:45:00,335.22,335.24,335.19,335.2,4569.0,332.4533,332.4732,332.4236,332.4335,4569.0
2024-12-11 12:50:00,335.21,335.25,335.15,335.19,10888.0,332.4434,332.4831,332.3839,332.4236,10888.0
2024-12-11 12:55:00,335.13,335.21,335.12,335.21,7906.0,332.3641,332.4434,332.3542,332.4434,7906.0
2024-12-11 13:00:00,335.24,335.39,335.24,335.35,5471.0,332.4732,332.6219,332.4732,332.5823,5471.0
2024-12-11 13:05:00,335.26,335.33,335.25,335.28,7185.0,332.493,332.5624,332.4831,332.5128,7185.0
2024-12-11 13:10:00,335.27,335.28,335.18,335.23,10465.0,332.5029,332.5128,332.4137,332.4633,10465.0
2024-12-11 13:15:00,335.21,335.25,335.19,335.25,7144.0,332.4434,332.4831,332.4236,332.4831,7144.0
2024-12-11 13:20:00,335.21,335.27,335.21,335.26,5650.0,332.4434,332.5029,332.4434,332.493,5650.0
2024-12-11 13:25:00,335.25,335.39,335.25,335.39,7211.0,332.4831,332.6219,332.4831,332.6219,7211.0
2024-12-11 13:30:00,335.39,335.43,335.3,335.34,8758.0,332.6219,332.6616,332.5327,332.5724,8758.0
2024-12-11 13:35:00,335.34,335.38,335.33,335.36,8661.0,332.5724,332.612,332.5624,332.5922,8661.0
2024-12-11 13:40:00,335.35,335.35,335.21,335.27,9893.0,332.5823,332.5823,332.4434,332.5029,9893.0
2024-12-11 13:45:00,335.28,335.33,335.27,335.31,9678.0,332.5128,332.5624,332.5029,332.5426,9678.0
2024-12-11 13:50:00,335.3,335.31,335.12,335.15,24503.0,332.5327,332.5426,332.3542,332.3839,24503.0
2024-12-11 13:55:00,335.14,335.14,335.06,335.12,11740.0,332.374,332.374,332.2947,332.3542,11740.0
2024-12-11 14:00:00,335.09,335.22,335.08,335.11,13617.0,332.3244,332.4533,332.3145,332.3443,13617.0
2024-12-11 14:05:00,335.07,335.1,334.99,335.09,20972.0,332.3046,332.3343,332.2252,332.3244,20972.0
2024-12-11 14:10:00,335.06,335.18,335.06,335.11,16723.0,332.2947,332.4137,332.2947,332.3443,16723.0
2024-12-11 14:15:00,335.1,335.15,335.1,335.12,17668.0,332.3343,332.3839,332.3343,332.3542,17668.0
2024-12-11 14:20:00,335.13,335.19,335.07,335.16,24659.0,332.3641,332.4236,332.3046,332.3938,24659.0
2024-12-11 14:25:00,335.16,335.19,335.13,335.18,13875.0,332.3938,332.4236,332.3641,332.4137,13875.0
2024-12-11 14:30:00,335.18,335.24,335.15,335.24,12692.0,332.4137,332.4732,332.3839,332.4732,12692.0
2024-12-11 14:35:00,335.24,335.33,335.24,335.33,16884.0,332.4732,332.5624,332.4732,332.5624,16884.0
2024-12-11 14:40:00,335.33,335.38,335.23,335.24,12531.0,332.5624,332.612,332.4633,332.4732,12531.0
2024-12-11 14:45:00,335.24,335.27,335.11,335.11,14310.0,332.4732,332.5029,332.3443,332.3443,14310.0
2024-12-11 14:50:00,335.12,335.21,335.12,335.14,18482.0,332.3542,332.4434,332.3542,332.374,18482.0
2024-12-11 14:55:00,335.13,335.21,335.12,335.21,10918.0,332.3641,332.4434,332.3542,332.4434,10918.0
2024-12-11 15:00:00,335.18,335.28,335.17,335.25,15630.0,332.4137,332.5128,332.4038,332.4831,15630.0
2024-12-11 15:05:00,335.25,335.28,335.17,335.23,31747.0,332.4831,332.5128,332.4038,332.4633,31747.0
2024-12-11 15:10:00,335.21,335.23,335.2,335.23,12299.0,332.4434,332.4633,332.4335,332.4633,12299.0
2024-12-11 15:15:00,335.22,335.23,335.19,335.22,11874.0,332.4533,332.4633,332.4236,332.4533,11874.0
2024-12-11 15:20:00,335.19,335.2,335.13,335.15,8835.0,332.4236,332.4335,332.3641,332.3839,8835.0
2024-12-11 15:25:00,335.17,335.26,335.15,335.25,16882.0,332.4038,332.493,332.3839,332.4831,16882.0
2024-12-11 15:30:00,335.24,335.24,335.15,335.16,24695.0,332.4732,332.4732,332.3839,332.3938,24695.0
2024-12-11 15:35:00,335.14,335.23,335.1,335.23,23352.0,332.374,332.4633,332.3343,332.4633,23352.0
2024-12-11 15:40:00,335.23,335.23,335.09,335.1,15976.0,332.4633,332.4633,332.3244,332.3343,15976.0
2024-12-11 15:45:00,335.1,335.13,335.06,335.11,32617.0,332.3343,332.3641,332.2947,332.3443,32617.0
2024-12-11 15:50:00,335.1,335.15,334.98,335.0,60610.0,332.3343,332.3839,332.2153,332.2352,60610.0
2024-12-11 15:55:00,334.99,335.03,334.84,334.94,152052.0,332.2252,332.2649,332.0765,332.1757,152052.0
2024-12-12 09:30:00,334.58,334.58,334.12,334.2,19210.0,331.8186,331.8186,331.3624,331.4418,19210.0
2024-12-12 09:35:00,334.24,334.36,334.13,334.28,7988.0,331.4814,331.6004,331.3723,331.5211,7988.0
2024-12-12 09:40:00,334.2,334.45,334.18,334.4,2415.0,331.4418,331.6897,331.4219,331.6401,2415.0
2024-12-12 09:45:00,334.38,334.38,334.21,334.26,1145.0,331.6203,331.6203,331.4517,331.5013,1145.0
2024-12-12 09:50:00,334.19,334.28,334.09,334.14,4857.0,331.4318,331.5211,331.3327,331.3823,4857.0
2024-12-12 09:55:00,334.12,334.19,334.04,334.19,2990.0,331.3624,331.4318,331.2831,331.4318,2990.0
2024-12-12 10:00:00,334.3,334.31,334.02,334.08,3492.0,331.5409,331.5509,331.2632,331.3228,3492.0
2024-12-12 10:05:00,334.08,334.16,333.84,333.87,14895.0,331.3228,331.4021,331.0847,331.1145,14895.0
2024-12-12 10:10:00,333.88,333.91,333.68,333.79,7670.0,331.1244,331.1542,330.9261,331.0351,7670.0
2024-12-12 10:15:00,333.86,334.01,333.75,334.01,2898.0,331.1046,331.2533,330.9955,331.2533,2898.0
2024-12-12 10:20:00,334.03,334.18,334.03,334.18,1116.0,331.2732,331.4219,331.2732,331.4219,1116.0
2024-12-12 10:25:00,334.47,334.47,334.34,334.44,6820.0,331.7095,331.7095,331.5806,331.6798,6820.0
2024-12-12 10:30:00,334.44,334.56,334.43,334.47,7365.0,331.6798,331.7988,331.6699,331.7095,7365.0
2024-12-12 10:35:00,334.48,334.63,334.46,334.57,13806.0,331.7195,331.8682,331.6996,331.8087,13806.0
2024-12-12 10:40:00,334.56,334.61,334.27,334.31,11913.0,331.7988,331.8484,331.5112,331.5509,11913.0
2024-12-12 10:45:00,334.29,334.49,334.29,334.42,2222.0,331.531,331.7294,331.531,331.6599,2222.0
2024-12-12 10:50:00,334.41,334.42,334.35,334.39,5973.0,331.65,331.6599,331.5905,331.6302,5973.0
2024-12-12 10:55:00,334.45,334.61,334.45,334.61,2898.0,331.6897,331.8484,331.6897,331.8484,2898.0
2024-12-12 11:00:00,334.6,334.71,334.54,334.7,2647.0,331.8385,331.9476,331.779,331.9376,2647.0
2024-12-12 11:05:00,334.75,334.77,334.68,334.68,2927.0,331.9872,332.0071,331.9178,331.9178,2927.0
2024-12-12 11:10:00,334.69,334.77,334.63,334.63,3376.0,331.9277,332.0071,331.8682,331.8682,3376.0
2024-12-12 11:15:00,334.63,334.76,334.59,334.75,2485.0,331.8682,331.9971,331.8285,331.9872,2485.0
2024-12-12 11:20:00,334.75,334.75,334.61,334.71,5039.0,331.9872,331.9872,331.8484,331.9476,5039.0
2024-12-12 11:25:00,334.73,334.73,334.65,334.65,2489.0,331.9674,331.9674,331.888,331.888,2489.0
2024-12-12 11:30:00,334.6,334.62,334.55,334.56,7226.0,331.8385,331.8583,331.7889,331.7988,7226.0
2024-12-12 11:35:00,334.57,334.6,334.5,334.51,11303.0,331.8087,331.8385,331.7393,331.7492,11303.0
2024-12-12 11:40:00,334.5,334.5,334.37,334.41,22708.0,331.7393,331.7393,331.6104,331.65,22708.0
2024-12-12 11:45:00,334.38,334.38,334.14,334.36,15013.0,331.6203,331.6203,331.3823,331.6004,15013.0
2024-12-12 11:50:00,334.34,334.36,334.18,334.2,7525.0,331.5806,331.6004,331.4219,331.4418,7525.0
2024-12-12 11:55:00,334.21,334.23,334.06,334.06,3158.0,331.4517,331.4715,331.3029,331.3029,3158.0
2024-12-12 12:00:00,334.04,334.33,334.04,334.32,2780.0,331.2831,331.5707,331.2831,331.5608,2780.0
2024-12-12 12:05:00,334.32,334.49,334.32,334.48,2242.0,331.5608,331.7294,331.5608,331.7195,2242.0
2024-12-12 12:10:00,334.5,334.53,334.45,334.53,1444.0,331.7393,331.769,331.6897,331.769,1444.0
2024-12-12 12:15:00,334.63,334.68,334.58,334.63,4666.0,331.8682,331.9178,331.8186,331.8682,4666.0
2024-12-12 12:20:00,334.61,334.61,334.4,334.41,3806.0,331.8484,331.8484,331.6401,331.65,3806.0
2024-12-12 12:25:00,334.4,334.47,334.39,334.47,2666.0,331.6401,331.7095,331.6302,331.7095,2666.0
2024-12-12 12:30:00,334.43,334.49,334.25,334.25,4094.0,331.6699,331.7294,331.4913,331.4913,4094.0
2024-12-12 12:35:00,334.24,334.33,334.15,334.33,2356.0,331.4814,331.5707,331.3922,331.5707,2356.0
2024-12-12 12:40:00,334.3,334.3,334.16,334.25,5359.0,331.5409,331.5409,331.4021,331.4913,5359.0
2024-12-12 12:45:00,334.27,334.41,334.26,334.35,21665.0,331.5112,331.65,331.5013,331.5905,21665.0
2024-12-12 12:50:00,334.36,334.37,334.26,334.35,2927.0,331.6004,331.6104,331.5013,331.5905,2927.0
2024-12-12 12:55:00,334.38,334.62,334.37,334.62,1398.0,331.6203,331.8583,331.6104,331.8583,1398.0
2024-12-12 13:00:00,334.6,334.65,334.48,334.49,4362.0,331.8385,331.888,331.7195,331.7294,4362.0
2024-12-12 13:05:00,334.47,334.63,334.47,334.63,727.0,331.7095,331.8682,331.7095,331.8682,727.0
2024-12-12 13:10:00,334.65,334.65,334.47,334.61,8621.0,331.888,331.888,331.7095,331.8484,8621.0
2024-12-12 13:15:00,334.61,334.64,334.54,334.64,1466.0,331.8484,331.8781,331.779,331.8781,1466.0
2024-12-12 13:20:00,334.64,334.67,334.58,334.67,1384.0,331.8781,331.9079,331.8186,331.9079,1384.0
2024-12-12 13:25:00,334.65,334.7,334.48,334.48,3628.0,331.888,331.9376,331.7195,331.7195,3628.0
2024-12-12 13:30:00,334.44,334.44,334.34,334.35,700.0,331.6798,331.6798,331.5806,331.5905,700.0
2024-12-12 13:35:00,334.34,334.34,334.22,334.28,2392.0,331.5806,331.5806,331.4616,331.5211,2392.0
2024-12-12 13:40:00,334.26,334.26,334.19,334.2,1164.0,331.5013,331.5013,331.4318,331.4418,1164.0
2024-12-12 13:45:00,334.21,334.24,334.2,334.24,2229.0,331.4517,331.4814,331.4418,331.4814,2229.0
2024-12-12 13:50:00,334.27,334.27,334.17,334.21,1603.0,331.5112,331.5112,331.412,331.4517,1603.0
2024-12-12 13:55:00,334.19,334.2,334.12,334.12,989.0,331.4318,331.4418,331.3624,331.3624,989.0
2024-12-12 14:00:00,334.06,334.17,333.94,334.17,2410.0,331.3029,331.412,331.1839,331.412,2410.0
2024-12-12 14:05:00,334.22,334.22,334.07,334.07,775.0,331.4616,331.4616,331.3128,331.3128,775.0
2024-12-12 14:10:00,334.12,334.17,333.94,333.97,9038.0,331.3624,331.412,331.1839,331.2137,9038.0
2024-12-12 14:15:00,334.0,334.0,333.83,333.87,1714.0,331.2434,331.2434,331.0748,331.1145,1714.0
2024-12-12 14:20:00,333.82,333.82,333.54,333.65,1564.0,331.0649,331.0649,330.7872,330.8963,1564.0
2024-12-12 14:25:00,333.66,333.7,333.57,333.57,1615.0,330.9062,330.9459,330.817,330.817,1615.0
2024-12-12 14:30:00,333.56,333.72,333.56,333.72,7907.0,330.807,330.9657,330.807,330.9657,7907.0
2024-12-12 14:35:00,333.71,333.81,333.66,333.81,9615.0,330.9558,331.055,330.9062,331.055,9615.0
2024-12-12 14:40:00,333.79,333.79,333.65,333.76,64011.0,331.0351,331.0351,330.8963,331.0054,64011.0
2024-12-12 14:45:00,333.77,333.83,333.69,333.69,10245.0,331.0153,331.0748,330.936,330.936,10245.0
2024-12-12 14:50:00,333.71,333.76,333.61,333.7,3173.0,330.9558,331.0054,330.8566,330.9459,3173.0
2024-12-12 14:55:00,333.69,333.74,333.61,333.66,5243.0,330.936,330.9856,330.8566,330.9062,5243.0
2024-12-12 15:00:00,333.66,333.69,333.56,333.58,1295.0,330.9062,330.936,330.807,330.8269,1295.0
2024-12-12 15:05:00,333.6,333.74,333.59,333.66,5578.0,330.8467,330.9856,330.8368,330.9062,5578.0
2024-12-12 15:10:00,333.69,333.69,333.49,333.63,16178.0,330.936,330.936,330.7376,330.8765,16178.0
2024-12-12 15:15:00,333.59,333.62,333.52,333.56,4169.0,330.8368,330.8665,330.7674,330.807,4169.0
2024-12-12 15:20:00,333.55,333.62,333.53,333.56,2388.0,330.7971,330.8665,330.7773,330.807,2388.0
2024-12-12 15:25:00,333.51,333.55,333.44,333.51,5092.0,330.7575,330.7971,330.688,330.7575,5092.0
2024-12-12 15:30:00,333.52,333.69,333.5,333.69,5116.0,330.7674,330.936,330.7475,330.936,5116.0
2024-12-12 15:35:00,333.71,333.71,333.6,333.6,6345.0,330.9558,330.9558,330.8467,330.8467,6345.0
2024-12-12 15:40:00,333.59,333.61,333.5,333.56,8760.0,330.8368,330.8566,330.7475,330.807,8760.0
2024-12-12 15:45:00,333.6,333.74,333.59,333.59,17973.0,330.8467,330.9856,330.8368,330.8368,17973.0
2024-12-12 15:50:00,333.62,333.72,333.46,333.47,18386.0,330.8665,330.9657,330.7079,330.7178,18386.0
2024-12-12 15:55:00,333.45,333.45,333.23,333.23,39336.0,330.698,330.698,330.4798,330.4798,39336.0
2024-12-13 09:30:00,334.2,334.28,334.06,334.25,30799.0,331.4418,331.5211,331.3029,331.4913,30799.0
2024-12-13 09:35:00,334.16,334.37,334.16,334.32,2309.0,331.4021,331.6104,331.4021,331.5608,2309.0
2024-12-13 09:40:00,334.38,334.48,334.34,334.47,6899.0,331.6203,331.7195,331.5806,331.7095,6899.0
2024-12-13 09:45:00,334.51,334.57,334.42,334.47,5147.0,331.7492,331.8087,331.6599,331.7095,5147.0
2024-12-13 09:50:00,334.36,334.5,334.1,334.1,4973.0,331.6004,331.7393,331.3426,331.3426,4973.0
2024-12-13 09:55:00,334.12,334.19,333.99,334.0,24746.0,331.3624,331.4318,331.2335,331.2434,24746.0
2024-12-13 10:00:00,334.05,334.07,333.85,333.85,4232.0,331.293,331.3128,331.0946,331.0946,4232.0
2024-12-13 10:05:00,333.69,333.75,333.58,333.75,700.0,330.936,330.9955,330.8269,330.9955,700.0
2024-12-13 10:10:00,333.78,333.98,333.74,333.74,4953.0,331.0252,331.2236,330.9856,330.9856,4953.0
2024-12-13 10:15:00,333.69,333.76,333.47,333.5,59049.0,330.936,331.0054,330.7178,330.7475,59049.0
2024-12-13 10:20:00,333.51,333.57,333.44,333.48,56569.0,330.7575,330.817,330.688,330.7277,56569.0
2024-12-13 10:25:00,333.47,333.58,333.34,333.43,62637.0,330.7178,330.8269,330.5889,330.6781,62637.0
2024-12-13 10:30:00,333.43,333.55,333.37,333.4,7602.0,330.6781,330.7971,330.6186,330.6484,7602.0
2024-12-13 10:35:00,333.42,333.46,333.38,333.38,2621.0,330.6682,330.7079,330.6285,330.6285,2621.0
2024-12-13 10:40:00,333.36,333.36,332.73,332.73,3684.0,330.6087,330.6087,329.9839,329.9839,3684.0
2024-12-13 10:45:00,332.74,333.0,332.74,332.95,3745.0,329.9938,330.2517,329.9938,330.2021,3745.0
2024-12-13 10:50:00,332.88,332.88,332.56,332.73,5542.0,330.1327,330.1327,329.8153,329.9839,5542.0
2024-12-13 10:55:00,332.68,332.72,332.55,332.55,2409.0,329.9343,329.974,329.8054,329.8054,2409.0
2024-12-13 11:00:00,332.5,332.57,332.39,332.48,2742.0,329.7558,329.8252,329.6467,329.736,2742.0
2024-12-13 11:05:00,332.43,332.55,332.43,332.46,652.0,329.6864,329.8054,329.6864,329.7161,652.0
2024-12-13 11:10:00,332.5,332.74,332.36,332.42,7284.0,329.7558,329.9938,329.6169,329.6765,7284.0
2024-12-13 11:15:00,332.69,332.85,332.69,332.85,1741.0,329.9442,330.1029,329.9442,330.1029,1741.0
2024-12-13 11:20:00,332.85,332.9,332.73,332.9,1598.0,330.1029,330.1525,329.9839,330.1525,1598.0
2024-12-13 11:25:00,332.78,332.83,332.61,332.71,5265.0,330.0335,330.0831,329.8649,329.9641,5265.0
2024-12-13 11:30:00,332.78,333.17,332.77,333.17,875.0,330.0335,330.4203,330.0236,330.4203,875.0
2024-12-13 11:35:00,333.22,333.23,332.83,332.88,3614.0,330.4698,330.4798,330.0831,330.1327,3614.0
2024-12-13 11:40:00,332.86,333.05,332.81,333.03,2450.0,330.1128,330.3013,330.0632,330.2814,2450.0
2024-12-13 11:45:00,332.85,332.85,332.81,332.82,724.0,330.1029,330.1029,330.0632,330.0732,724.0
2024-12-13 11:50:00,332.82,332.88,332.69,332.69,6832.0,330.0732,330.1327,329.9442,329.9442,6832.0
2024-12-13 11:55:00,332.62,332.67,332.59,332.67,933.0,329.8748,329.9244,329.845,329.9244,933.0
2024-12-13 12:00:00,332.81,332.82,332.72,332.77,1906.0,330.0632,330.0732,329.974,330.0236,1906.0
2024-12-13 12:05:00,332.8,332.8,332.73,332.76,2181.0,330.0533,330.0533,329.9839,330.0136,2181.0
2024-12-13 12:10:00,332.77,332.91,332.65,332.65,2521.0,330.0236,330.1624,329.9046,329.9046,2521.0
2024-12-13 12:15:00,332.59,332.64,332.58,332.64,1952.0,329.845,329.8946,329.8351,329.8946,1952.0
2024-12-13 12:20:00,332.76,332.76,332.44,332.5,2771.0,330.0136,330.0136,329.6963,329.7558,2771.0
2024-12-13 12:25:00,332.49,332.5,332.47,332.48,600.0,329.7459,329.7558,329.726,329.736,600.0
2024-12-13 12:30:00,332.48,332.48,332.37,332.41,1936.0,329.736,329.736,329.6269,329.6665,1936.0
2024-12-13 12:35:00,332.46,332.46,332.29,332.38,3041.0,329.7161,329.7161,329.5475,329.6368,3041.0
2024-12-13 12:40:00,332.36,332.46,332.32,332.32,1183.0,329.6169,329.7161,329.5773,329.5773,1183.0
2024-12-13 12:45:00,332.32,332.37,332.29,332.37,7389.0,329.5773,329.6269,329.5475,329.6269,7389.0
2024-12-13 12:50:00,332.31,332.56,332.31,332.56,5513.0,329.5674,329.8153,329.5674,329.8153,5513.0
2024-12-13 12:55:00,332.56,332.56,332.29,332.3,3376.0,329.8153,329.8153,329.5475,329.5574,3376.0
2024-12-13 13:00:00,332.32,332.5,332.27,332.5,1765.0,329.5773,329.7558,329.5277,329.7558,1765.0
2024-12-13 13:05:00,332.42,332.51,332.35,332.42,2125.0,329.6765,329.7657,329.607,329.6765,2125.0
2024-12-13 13:10:00,332.5,332.55,332.42,332.55,1564.0,329.7558,329.8054,329.6765,329.8054,1564.0
2024-12-13 13:15:00,332.51,332.68,332.48,332.67,3222.0,329.7657,329.9343,329.736,329.9244,3222.0
2024-12-13 13:20:00,332.63,332.64,332.56,332.58,2521.0,329.8847,329.8946,329.8153,329.8351,2521.0
2024-12-13 13:25:00,332.8,332.93,332.8,332.88,12732.0,330.0533,330.1822,330.0533,330.1327,12732.0
2024-12-13 13:30:00,332.86,332.87,332.72,332.75,3314.0,330.1128,330.1227,329.974,330.0037,3314.0
2024-12-13 13:35:00,332.82,332.94,332.82,332.93,1246.0,330.0732,330.1922,330.0732,330.1822,1246.0
2024-12-13 13:40:00,332.94,332.95,332.88,332.91,4636.0,330.1922,330.2021,330.1327,330.1624,4636.0
2024-12-13 13:45:00,332.91,333.05,332.9,333.05,2786.0,330.1624,330.3013,330.1525,330.3013,2786.0
2024-12-13 13:50:00,333.0,333.0,332.87,332.92,1317.0,330.2517,330.2517,330.1227,330.1723,1317.0
2024-12-13 13:55:00,332.93,332.93,332.88,332.91,700.0,330.1822,330.1822,330.1327,330.1624,700.0
2024-12-13 14:00:00,332.88,332.95,332.82,332.85,2751.0,330.1327,330.2021,330.0732,330.1029,2751.0
2024-12-13 14:05:00,332.94,333.01,332.94,333.0,400.0,330.1922,330.2616,330.1922,330.2517,400.0
2024-12-13 14:10:00,333.1,333.11,332.93,332.93,7370.0,330.3508,330.3608,330.1822,330.1822,7370.0
2024-12-13 14:15:00,332.92,333.01,332.92,333.01,1947.0,330.1723,330.2616,330.1723,330.2616,1947.0
2024-12-13 14:20:00,333.05,333.07,332.97,333.06,22238.0,330.3013,330.3211,330.2219,330.3112,22238.0
2024-12-13 14:25:00,333.06,333.09,333.01,333.07,7923.0,330.3112,330.3409,330.2616,330.3211,7923.0
2024-12-13 14:30:00,333.07,333.18,333.07,333.14,2800.0,330.3211,330.4302,330.3211,330.3905,2800.0
2024-12-13 14:35:00,333.14,333.14,333.03,333.07,3554.0,330.3905,330.3905,330.2814,330.3211,3554.0
2024-12-13 14:40:00,333.12,333.17,333.1,333.11,1262.0,330.3707,330.4203,330.3508,330.3608,1262.0
2024-12-13 14:45:00,333.15,333.17,333.03,333.05,5994.0,330.4004,330.4203,330.2814,330.3013,5994.0
2024-12-13 14:50:00,333.06,333.12,333.04,333.06,1939.0,330.3112,330.3707,330.2913,330.3112,1939.0
2024-12-13 14:55:00,333.1,333.1,333.0,333.04,3475.0,330.3508,330.3508,330.2517,330.2913,3475.0
2024-12-13 15:00:00,333.07,333.15,333.07,333.15,1676.0,330.3211,330.4004,330.3211,330.4004,1676.0
2024-12-13 15:05:00,333.12,333.12,333.0,333.04,3433.0,330.3707,330.3707,330.2517,330.2913,3433.0
2024-12-13 15:10:00,333.05,333.09,333.01,333.06,2487.0,330.3013,330.3409,330.2616,330.3112,2487.0
2024-12-13 15:15:00,333.03,333.04,332.9,332.92,1557.0,330.2814,330.2913,330.1525,330.1723,1557.0
2024-12-13 15:20:00,332.89,332.96,332.76,332.93,3005.0,330.1426,330.212,330.0136,330.1822,3005.0
2024-12-13 15:25:00,332.97,333.03,332.96,333.03,4710.0,330.2219,330.2814,330.212,330.2814,4710.0
2024-12-13 15:30:00,333.0,333.06,332.99,333.06,1818.0,330.2517,330.3112,330.2417,330.3112,1818.0
2024-12-13 15:35:00,333.09,333.23,333.09,333.23,1903.0,330.3409,330.4798,330.3409,330.4798,1903.0
2024-12-13 15:40:00,333.22,333.22,333.08,333.13,2543.0,330.4698,330.4698,330.331,330.3806,2543.0
2024-12-13 15:45:00,333.1,333.28,333.09,333.26,2871.0,330.3508,330.5294,330.3409,330.5095,2871.0
2024-12-13 15:50:00,333.25,333.26,332.99,333.0,4061.0,330.4996,330.5095,330.2417,330.2517,4061.0
2024-12-13 15:55:00,333.01,333.18,332.99,333.1,32093.0,330.2616,330.4302,330.2417,330.3508,32093.0
2024-12-16 09:30:00,333.93,334.15,333.8,333.93,26344.0,331.174,331.3922,331.0451,331.174,26344.0
2024-12-16 09:35:00,333.87,334.01,333.85,334.01,11114.0,331.1145,331.2533,331.0946,331.2533,11114.0
2024-12-16 09:40:00,334.13,334.17,333.78,333.78,4328.0,331.3723,331.412,331.0252,331.0252,4328.0
2024-12-16 09:45:00,333.85,334.08,333.85,334.07,18600.0,331.0946,331.3228,331.0946,331.3128,18600.0
2024-12-16 09:50:00,334.1,334.19,334.04,334.17,13519.0,331.3426,331.4318,331.2831,331.412,13519.0
2024-12-16 09:55:00,334.26,334.26,334.1,334.17,7365.0,331.5013,331.5013,331.3426,331.412,7365.0
2024-12-16 10:00:00,334.31,334.5,334.31,334.48,6767.0,331.5509,331.7393,331.5509,331.7195,6767.0
2024-12-16 10:05:00,334.4,334.43,334.3,334.32,12917.0,331.6401,331.6699,331.5409,331.5608,12917.0
2024-12-16 10:10:00,334.29,334.29,334.06,334.07,541.0,331.531,331.531,331.3029,331.3128,541.0
2024-12-16 10:15:00,334.06,334.06,334.0,334.03,4230.0,331.3029,331.3029,331.2434,331.2732,4230.0
2024-12-16 10:20:00,333.82,333.98,333.67,333.98,4265.0,331.0649,331.2236,330.9161,331.2236,4265.0
2024-12-16 10:25:00,333.97,334.28,333.97,334.28,2786.0,331.2137,331.5211,331.2137,331.5211,2786.0
2024-12-16 10:30:00,334.39,334.61,334.37,334.61,2646.0,331.6302,331.8484,331.6104,331.8484,2646.0
2024-12-16 10:35:00,334.66,334.67,334.63,334.67,992.0,331.898,331.9079,331.8682,331.9079,992.0
2024-12-16 10:40:00,334.56,334.63,334.55,334.63,2267.0,331.7988,331.8682,331.7889,331.8682,2267.0
2024-12-16 10:45:00,334.62,334.62,334.52,334.56,9939.0,331.8583,331.8583,331.7591,331.7988,9939.0
2024-12-16 10:50:00,334.59,334.62,334.57,334.6,11606.0,331.8285,331.8583,331.8087,331.8385,11606.0
2024-12-16 10:55:00,334.52,334.64,334.49,334.56,16395.0,331.7591,331.8781,331.7294,331.7988,16395.0
2024-12-16 11:00:00,334.58,334.6,334.42,334.42,1939.0,331.8186,331.8385,331.6599,331.6599,1939.0
2024-12-16 11:05:00,334.62,334.63,334.58,334.6,3165.0,331.8583,331.8682,331.8186,331.8385,3165.0
2024-12-16 11:10:00,334.63,334.65,334.56,334.63,820.0,331.8682,331.888,331.7988,331.8682,820.0
2024-12-16 11:15:00,334.52,334.57,334.46,334.56,1945.0,331.7591,331.8087,331.6996,331.7988,1945.0
2024-12-16 11:20:00,334.59,334.59,334.54,334.56,2413.0,331.8285,331.8285,331.779,331.7988,2413.0
2024-12-16 11:25:00,334.6,334.6,334.48,334.48,8421.0,331.8385,331.8385,331.7195,331.7195,8421.0
2024-12-16 11:30:00,334.52,334.52,334.4,334.45,5084.0,331.7591,331.7591,331.6401,331.6897,5084.0
2024-12-16 11:35:00,334.45,334.49,334.38,334.43,5013.0,331.6897,331.7294,331.6203,331.6699,5013.0
2024-12-16 11:40:00,334.43,334.48,334.33,334.33,6943.0,331.6699,331.7195,331.5707,331.5707,6943.0
2024-12-16 11:45:00,334.33,334.44,334.33,334.44,1557.0,331.5707,331.6798,331.5707,331.6798,1557.0
2024-12-16 11:50:00,334.54,334.59,334.5,334.59,3385.0,331.779,331.8285,331.7393,331.8285,3385.0
2024-12-16 11:55:00,334.59,334.62,334.53,334.59,3900.0,331.8285,331.8583,331.769,331.8285,3900.0
2024-12-16 12:00:00,334.62,334.62,334.48,334.52,4317.0,331.8583,331.8583,331.7195,331.7591,4317.0
2024-12-16 12:05:00,334.5,334.53,334.41,334.49,73384.0,331.7393,331.769,331.65,331.7294,73384.0
2024-12-16 12:10:00,334.54,334.63,334.54,334.59,3245.0,331.779,331.8682,331.779,331.8285,3245.0
2024-12-16 12:15:00,334.61,334.67,334.61,334.65,8704.0,331.8484,331.9079,331.8484,331.888,8704.0
2024-12-16 12:20:00,334.64,334.66,334.61,334.63,3000.0,331.8781,331.898,331.8484,331.8682,3000.0
2024-12-16 12:25:00,334.64,334.68,334.62,334.65,6020.0,331.8781,331.9178,331.8583,331.888,6020.0
2024-12-16 12:30:00,334.66,334.68,334.65,334.67,4502.0,331.898,331.9178,331.888,331.9079,4502.0
2024-12-16 12:35:00,334.67,334.76,334.62,334.75,10137.0,331.9079,331.9971,331.8583,331.9872,10137.0
2024-12-16 12:40:00,334.74,334.82,334.74,334.78,3521.0,331.9773,332.0566,331.9773,332.017,3521.0
2024-12-16 12:45:00,334.74,334.77,334.72,334.76,2048.0,331.9773,332.0071,331.9575,331.9971,2048.0
2024-12-16 12:50:00,334.73,334.75,334.6,334.6,8700.0,331.9674,331.9872,331.8385,331.8385,8700.0
2024-12-16 12:55:00,334.67,334.82,334.67,334.82,1959.0,331.9079,332.0566,331.9079,332.0566,1959.0
2024-12-16 13:00:00,334.81,334.87,334.78,334.87,3000.0,332.0467,332.1062,332.017,332.1062,3000.0
2024-12-16 13:05:00,334.85,334.9,334.84,334.89,9660.0,332.0864,332.136,332.0765,332.1261,9660.0
2024-12-16 13:10:00,334.88,334.89,334.84,334.84,5921.0,332.1161,332.1261,332.0765,332.0765,5921.0
2024-12-16 13:15:00,334.82,334.88,334.82,334.88,1907.0,332.0566,332.1161,332.0566,332.1161,1907.0
2024-12-16 13:20:00,334.94,335.05,334.94,335.03,7781.0,332.1757,332.2847,332.1757,332.2649,7781.0
2024-12-16 13:25:00,335.04,335.08,335.04,335.06,7947.0,332.2748,332.3145,332.2748,332.2947,7947.0
2024-12-16 13:30:00,335.06,335.07,334.99,334.99,3990.0,332.2947,332.3046,332.2252,332.2252,3990.0
2024-12-16 13:35:00,334.94,335.01,334.93,334.93,5632.0,332.1757,332.2451,332.1657,332.1657,5632.0
2024-12-16 13:40:00,334.96,335.04,334.93,335.02,3551.0,332.1955,332.2748,332.1657,332.255,3551.0
2024-12-16 13:45:00,335.04,335.05,334.99,334.99,7924.0,332.2748,332.2847,332.2252,332.2252,7924.0
2024-12-16 13:50:00,335.02,335.05,335.02,335.03,7505.0,332.255,332.2847,332.255,332.2649,7505.0
2024-12-16 13:55:00,335.04,335.07,335.04,335.05,4283.0,332.2748,332.3046,332.2748,332.2847,4283.0
2024-12-16 14:00:00,335.03,335.03,334.89,334.89,9705.0,332.2649,332.2649,332.1261,332.1261,9705.0
2024-12-16 14:05:00,334.94,334.96,334.91,334.95,5545.0,332.1757,332.1955,332.1459,332.1856,5545.0
2024-12-16 14:10:00,334.96,334.99,334.92,334.95,11246.0,332.1955,332.2252,332.1558,332.1856,11246.0
2024-12-16 14:15:00,335.02,335.05,334.96,334.98,5831.0,332.255,332.2847,332.1955,332.2153,5831.0
2024-12-16 14:20:00,334.99,335.0,334.89,334.95,8588.0,332.2252,332.2352,332.1261,332.1856,8588.0
2024-12-16 14:25:00,334.94,334.95,334.83,334.86,6053.0,332.1757,332.1856,332.0666,332.0963,6053.0
2024-12-16 14:30:00,334.85,334.87,334.82,334.86,8965.0,332.0864,332.1062,332.0566,332.0963,8965.0
2024-12-16 14:35:00,334.88,334.96,334.81,334.96,6245.0,332.1161,332.1955,332.0467,332.1955,6245.0
2024-12-16 14:40:00,334.96,334.98,334.9,334.92,11773.0,332.1955,332.2153,332.136,332.1558,11773.0
2024-12-16 14:45:00,334.91,334.93,334.86,334.91,22017.0,332.1459,332.1657,332.0963,332.1459,22017.0
2024-12-16 14:50:00,334.91,334.98,334.89,334.98,9589.0,332.1459,332.2153,332.1261,332.2153,9589.0
2024-12-16 14:55:00,335.0,335.03,334.96,334.98,12666.0,332.2352,332.2649,332.1955,332.2153,12666.0
2024-12-16 15:00:00,334.94,334.96,334.91,334.91,7948.0,332.1757,332.1955,332.1459,332.1459,7948.0
2024-12-16 15:05:00,334.95,335.06,334.95,335.06,11518.0,332.1856,332.2947,332.1856,332.2947,11518.0
2024-12-16 15:10:00,335.06,335.08,335.03,335.05,12253.0,332.2947,332.3145,332.2649,332.2847,12253.0
2024-12-16 15:15:00,335.03,335.08,335.01,335.01,45826.0,332.2649,332.3145,332.2451,332.2451,45826.0
2024-12-16 15:20:00,335.01,335.04,334.88,334.91,14817.0,332.2451,332.2748,332.1161,332.1459,14817.0
2024-12-16 15:25:00,334.9,335.02,334.89,334.98,11805.0,332.136,332.255,332.1261,332.2153,11805.0
2024-12-16 15:30:00,334.93,334.95,334.79,334.81,14582.0,332.1657,332.1856,332.0269,332.0467,14582.0
2024-12-16 15:35:00,334.81,334.83,334.73,334.76,15585.0,332.0467,332.0666,331.9674,331.9971,15585.0
2024-12-16 15:40:00,334.76,334.76,334.62,334.63,19651.0,331.9971,331.9971,331.8583,331.8682,19651.0
2024-12-16 15:45:00,334.58,334.58,334.41,334.49,40408.0,331.8186,331.8186,331.65,331.7294,40408.0
2024-12-16 15:50:00,334.46,334.46,334.16,334.28,42878.0,331.6996,331.6996,331.4021,331.5211,42878.0
2024-12-16 15:55:00,334.29,334.55,334.28,334.49,74436.0,331.531,331.7889,331.5211,331.7294,74436.0
2024-12-17 09:30:00,332.02,332.02,331.63,331.9,90016.0,330.2874,330.2874,329.8994,330.168,90016.0
2024-12-17 09:35:00,331.89,332.01,331.73,331.86,10683.0,330.158,330.2774,329.9989,330.1282,10683.0
2024-12-17 09:40:00,331.82,331.98,331.69,331.98,9549.0,330.0884,330.2476,329.9591,330.2476,9549.0
2024-12-17 09:45:00,332.05,332.15,331.98,332.1,9200.0,330.3172,330.4167,330.2476,330.3669,9200.0
2024-12-17 09:50:00,332.1,332.2,332.01,332.2,11412.0,330.3669,330.4664,330.2774,330.4664,11412.0
2024-12-17 09:55:00,332.22,332.23,331.96,332.02,11893.0,330.4863,330.4963,330.2277,330.2874,11893.0
2024-12-17 10:00:00,331.93,331.93,331.65,331.69,5860.0,330.1978,330.1978,329.9193,329.9591,5860.0
2024-12-17 10:05:00,331.71,331.87,331.65,331.66,5335.0,329.979,330.1381,329.9193,329.9292,5335.0
2024-12-17 10:10:00,331.63,331.63,331.36,331.37,7372.0,329.8994,329.8994,329.6308,329.6408,7372.0
2024-12-17 10:15:00,331.37,331.54,331.28,331.39,6218.0,329.6408,329.8099,329.5512,329.6606,6218.0
2024-12-17 10:20:00,331.38,331.38,331.28,331.34,3849.0,329.6507,329.6507,329.5512,329.6109,3849.0
2024-12-17 10:25:00,331.35,331.37,331.22,331.25,6672.0,329.6209,329.6408,329.4915,329.5214,6672.0
2024-12-17 10:30:00,331.28,331.38,331.26,331.33,2208.0,329.5512,329.6507,329.5313,329.601,2208.0
2024-12-17 10:35:00,331.3,331.48,331.28,331.48,3851.0,329.5711,329.7502,329.5512,329.7502,3851.0
2024-12-17 10:40:00,331.47,331.52,331.29,331.48,9446.0,329.7402,329.79,329.5612,329.7502,9446.0
2024-12-17 10:45:00,331.47,331.61,331.46,331.55,2287.0,329.7402,329.8795,329.7303,329.8198,2287.0
2024-12-17 10:50:00,331.55,331.61,331.51,331.55,1637.0,329.8198,329.8795,329.78,329.8198,1637.0
2024-12-17 10:55:00,331.55,331.73,331.54,331.68,1582.0,329.8198,329.9989,329.8099,329.9491,1582.0
2024-12-17 11:00:00,331.7,331.89,331.7,331.88,12530.0,329.969,330.158,329.969,330.1481,12530.0
2024-12-17 11:05:00,331.82,332.35,331.74,332.35,29489.0,330.0884,330.6156,330.0088,330.6156,29489.0
2024-12-17 11:10:00,332.32,332.35,332.23,332.31,4094.0,330.5858,330.6156,330.4963,330.5758,4094.0
2024-12-17 11:15:00,332.31,332.31,332.0,332.01,9565.0,330.5758,330.5758,330.2675,330.2774,9565.0
2024-12-17 11:20:00,332.06,332.07,331.87,331.89,2847.0,330.3272,330.3371,330.1381,330.158,2847.0
2024-12-17 11:25:00,331.92,332.06,331.92,331.99,2935.0,330.1879,330.3272,330.1879,330.2575,2935.0
2024-12-17 11:30:00,331.95,332.29,331.9,332.24,2808.0,330.2177,330.556,330.168,330.5062,2808.0
2024-12-17 11:35:00,332.25,332.37,332.25,332.34,81766.0,330.5162,330.6355,330.5162,330.6057,81766.0
2024-12-17 11:40:00,332.32,332.37,332.28,332.37,45946.0,330.5858,330.6355,330.546,330.6355,45946.0
2024-12-17 11:45:00,332.36,332.38,332.31,332.38,12261.0,330.6256,330.6455,330.5758,330.6455,12261.0
2024-12-17 11:50:00,332.4,332.41,332.19,332.19,11130.0,330.6654,330.6753,330.4565,330.4565,11130.0
2024-12-17 11:55:00,332.18,332.28,332.15,332.25,4223.0,330.4465,330.546,330.4167,330.5162,4223.0
2024-12-17 12:00:00,332.28,332.28,331.99,332.01,3100.0,330.546,330.546,330.2575,330.2774,3100.0
2024-12-17 12:05:00,331.95,332.09,331.95,332.03,14560.0,330.2177,330.357,330.2177,330.2973,14560.0
2024-12-17 12:10:00,332.11,332.11,331.95,331.96,5859.0,330.3769,330.3769,330.2177,330.2277,5859.0
2024-12-17 12:15:00,331.99,332.06,331.97,331.98,2517.0,330.2575,330.3272,330.2376,330.2476,2517.0
2024-12-17 12:20:00,332.02,332.12,331.91,331.95,6601.0,330.2874,330.3868,330.1779,330.2177,6601.0
2024-12-17 12:25:00,331.94,332.02,331.93,332.0,3706.0,330.2078,330.2874,330.1978,330.2675,3706.0
2024-12-17 12:30:00,332.04,332.11,331.93,332.11,11623.0,330.3073,330.3769,330.1978,330.3769,11623.0
2024-12-17 12:35:00,332.09,332.2,332.03,332.19,2300.0,330.357,330.4664,330.2973,330.4565,2300.0
2024-12-17 12:40:00,332.21,332.27,332.19,332.27,2247.0,330.4764,330.5361,330.4565,330.5361,2247.0
2024-12-17 12:45:00,332.27,332.27,332.17,332.19,2327.0,330.5361,330.5361,330.4366,330.4565,2327.0
2024-12-17 12:50:00,332.19,332.23,332.14,332.22,5801.0,330.4565,330.4963,330.4067,330.4863,5801.0
2024-12-17 12:55:00,332.26,332.26,332.15,332.24,2290.0,330.5261,330.5261,330.4167,330.5062,2290.0
2024-12-17 13:00:00,332.22,332.22,332.13,332.15,2318.0,330.4863,330.4863,330.3968,330.4167,2318.0
2024-12-17 13:05:00,332.14,332.17,332.05,332.16,17693.0,330.4067,330.4366,330.3172,330.4266,17693.0
2024-12-17 13:10:00,332.15,332.17,332.07,332.07,14753.0,330.4167,330.4366,330.3371,330.3371,14753.0
2024-12-17 13:15:00,332.09,332.12,331.85,331.88,4218.0,330.357,330.3868,330.1182,330.1481,4218.0
2024-12-17 13:20:00,331.86,331.93,331.79,331.93,4774.0,330.1282,330.1978,330.0586,330.1978,4774.0
2024-12-17 13:25:00,331.94,331.98,331.85,331.85,4300.0,330.2078,330.2476,330.1182,330.1182,4300.0
2024-12-17 13:30:00,331.86,331.91,331.77,331.91,3683.0,330.1282,330.1779,330.0387,330.1779,3683.0
2024-12-17 13:35:00,331.93,331.93,331.87,331.88,1988.0,330.1978,330.1978,330.1381,330.1481,1988.0
2024-12-17 13:40:00,331.84,331.98,331.82,331.95,2172.0,330.1083,330.2476,330.0884,330.2177,2172.0
2024-12-17 13:45:00,331.96,331.99,331.81,331.81,3462.0,330.2277,330.2575,330.0785,330.0785,3462.0
2024-12-17 13:50:00,331.89,331.94,331.89,331.94,4091.0,330.158,330.2078,330.158,330.2078,4091.0
2024-12-17 13:55:00,331.94,331.97,331.88,331.91,2284.0,330.2078,330.2376,330.1481,330.1779,2284.0
2024-12-17 14:00:00,331.91,331.91,331.78,331.86,8653.0,330.1779,330.1779,330.0486,330.1282,8653.0
2024-12-17 14:05:00,331.84,331.85,331.74,331.78,5354.0,330.1083,330.1182,330.0088,330.0486,5354.0
2024-12-17 14:10:00,331.77,331.83,331.75,331.77,6824.0,330.0387,330.0984,330.0188,330.0387,6824.0
2024-12-17 14:15:00,331.79,331.79,331.71,331.72,3093.0,330.0586,330.0586,329.979,329.9889,3093.0
2024-12-17 14:20:00,331.72,331.72,331.59,331.6,6256.0,329.9889,329.9889,329.8596,329.8696,6256.0
2024-12-17 14:25:00,331.6,331.66,331.57,331.57,17636.0,329.8696,329.9292,329.8397,329.8397,17636.0
2024-12-17 14:30:00,331.6,331.6,331.47,331.52,11954.0,329.8696,329.8696,329.7402,329.79,11954.0
2024-12-17 14:35:00,331.53,331.55,331.4,331.44,24259.0,329.7999,329.8198,329.6706,329.7104,24259.0
2024-12-17 14:40:00,331.43,331.61,331.39,331.61,3473.0,329.7004,329.8795,329.6606,329.8795,3473.0
2024-12-17 14:45:00,331.6,331.6,331.38,331.43,2925.0,329.8696,329.8696,329.6507,329.7004,2925.0
2024-12-17 14:50:00,331.42,331.45,331.36,331.43,6834.0,329.6905,329.7203,329.6308,329.7004,6834.0
2024-12-17 14:55:00,331.41,331.51,331.4,331.46,2522.0,329.6805,329.78,329.6706,329.7303,2522.0
2024-12-17 15:00:00,331.46,331.46,331.34,331.35,4445.0,329.7303,329.7303,329.6109,329.6209,4445.0
2024-12-17 15:05:00,331.33,331.42,331.3,331.42,10114.0,329.601,329.6905,329.5711,329.6905,10114.0
2024-12-17 15:10:00,331.42,331.46,331.31,331.37,4569.0,329.6905,329.7303,329.5811,329.6408,4569.0
2024-12-17 15:15:00,331.37,331.39,331.28,331.28,4101.0,329.6408,329.6606,329.5512,329.5512,4101.0
2024-12-17 15:20:00,331.28,331.28,331.14,331.16,8479.0,329.5512,329.5512,329.412,329.4318,8479.0
2024-12-17 15:25:00,331.17,331.25,331.15,331.25,10261.0,329.4418,329.5214,329.4219,329.5214,10261.0
2024-12-17 15:30:00,331.27,331.33,331.17,331.29,7396.0,329.5413,329.601,329.4418,329.5612,7396.0
2024-12-17 15:35:00,331.31,331.5,331.3,331.5,5139.0,329.5811,329.7701,329.5711,329.7701,5139.0
2024-12-17 15:40:00,331.57,331.75,331.56,331.75,7973.0,329.8397,330.0188,329.8298,330.0188,7973.0
2024-12-17 15:45:00,331.75,331.84,331.6,331.66,5835.0,330.0188,330.1083,329.8696,329.9292,5835.0
2024-12-17 15:50:00,331.69,332.07,331.68,332.04,10509.0,329.9591,330.3371,329.9491,330.3073,10509.0
2024-12-17 15:55:00,332.03,332.1,331.76,331.82,52889.0,330.2973,330.3669,330.0287,330.0884,52889.0
2024-12-18 09:30:00,331.86,331.86,331.52,331.6,40635.0,330.1282,330.1282,329.79,329.8696,40635.0
2024-12-18 09:35:00,331.63,331.63,331.45,331.57,9481.0,329.8994,329.8994,329.7203,329.8397,9481.0
2024-12-18 09:40:00,331.61,331.63,331.5,331.57,9333.0,329.8795,329.8994,329.7701,329.8397,9333.0
2024-12-18 09:45:00,331.54,331.74,331.53,331.69,10415.0,329.8099,330.0088,329.7999,329.9591,10415.0
2024-12-18 09:50:00,331.71,331.95,331.64,331.93,5549.0,329.979,330.2177,329.9093,330.1978,5549.0
2024-12-18 09:55:00,331.93,331.99,331.82,331.96,8996.0,330.1978,330.2575,330.0884,330.2277,8996.0
2024-12-18 10:00:00,332.02,332.04,331.92,332.04,4802.0,330.2874,330.3073,330.1879,330.3073,4802.0
2024-12-18 10:05:00,332.03,332.15,331.98,332.01,12012.0,330.2973,330.4167,330.2476,330.2774,12012.0
2024-12-18 10:10:00,332.01,332.14,332.0,332.11,2629.0,330.2774,330.4067,330.2675,330.3769,2629.0
2024-12-18 10:15:00,332.08,332.18,332.05,332.18,2165.0,330.347,330.4465,330.3172,330.4465,2165.0
2024-12-18 10:20:00,332.2,332.32,332.19,332.24,2043.0,330.4664,330.5858,330.4565,330.5062,2043.0
2024-12-18 10:25:00,332.22,332.33,332.19,332.31,5404.0,330.4863,330.5957,330.4565,330.5758,5404.0
2024-12-18 10:30:00,332.33,332.49,332.32,332.49,5714.0,330.5957,330.7549,330.5858,330.7549,5714.0
2024-12-18 10:35:00,332.49,332.62,332.48,332.6,2081.0,330.7549,330.8842,330.745,330.8643,2081.0
2024-12-18 10:40:00,332.58,332.66,332.55,332.66,9696.0,330.8444,330.924,330.8146,330.924,9696.0
2024-12-18 10:45:00,332.69,332.83,332.67,332.83,12058.0,330.9539,331.0931,330.934,331.0931,12058.0
2024-12-18 10:50:00,332.85,332.85,332.7,332.74,2351.0,331.113,331.113,330.9638,331.0036,2351.0
2024-12-18 10:55:00,332.73,332.82,332.69,332.69,6570.0,330.9937,331.0832,330.9539,330.9539,6570.0
2024-12-18 11:00:00,332.66,332.79,332.66,332.66,8776.0,330.924,331.0533,330.924,330.924,8776.0
2024-12-18 11:05:00,332.64,332.66,332.55,332.55,2548.0,330.9041,330.924,330.8146,330.8146,2548.0
2024-12-18 11:10:00,332.52,332.52,332.29,332.38,2684.0,330.7848,330.7848,330.556,330.6455,2684.0
2024-12-18 11:15:00,332.2,332.2,331.99,332.09,4262.0,330.4664,330.4664,330.2575,330.357,4262.0
2024-12-18 11:20:00,331.96,332.01,331.9,332.01,1029.0,330.2277,330.2774,330.168,330.2774,1029.0
2024-12-18 11:25:00,332.03,332.25,332.03,332.25,1592.0,330.2973,330.5162,330.2973,330.5162,1592.0
2024-12-18 11:30:00,332.36,332.39,332.32,332.39,1390.0,330.6256,330.6554,330.5858,330.6554,1390.0
2024-12-18 11:35:00,332.32,332.51,332.32,332.49,108528.0,330.5858,330.7748,330.5858,330.7549,108528.0
2024-12-18 11:40:00,332.5,332.51,332.42,332.5,53277.0,330.7649,330.7748,330.6853,330.7649,53277.0
2024-12-18 11:45:00,332.54,332.57,332.54,332.57,3317.0,330.8046,330.8345,330.8046,330.8345,3317.0
2024-12-18 11:50:00,332.54,332.63,332.53,332.58,6649.0,330.8046,330.8942,330.7947,330.8444,6649.0
2024-12-18 11:55:00,332.59,332.59,332.44,332.48,6357.0,330.8544,330.8544,330.7052,330.745,6357.0
2024-12-18 12:00:00,332.46,332.46,332.33,332.42,15965.0,330.7251,330.7251,330.5957,330.6853,15965.0
2024-12-18 12:05:00,332.41,332.41,332.32,332.37,3237.0,330.6753,330.6753,330.5858,330.6355,3237.0
2024-12-18 12:10:00,332.38,332.38,332.29,332.3,4246.0,330.6455,330.6455,330.556,330.5659,4246.0
2024-12-18 12:15:00,332.35,332.62,332.34,332.62,4114.0,330.6156,330.8842,330.6057,330.8842,4114.0
2024-12-18 12:20:00,332.66,332.73,332.63,332.67,2400.0,330.924,330.9937,330.8942,330.934,2400.0
2024-12-18 12:25:00,332.65,332.65,332.38,332.38,2800.0,330.9141,330.9141,330.6455,330.6455,2800.0
2024-12-18 12:30:00,332.36,332.37,332.21,332.36,2700.0,330.6256,330.6355,330.4764,330.6256,2700.0
2024-12-18 12:35:00,332.42,332.5,332.27,332.28,2631.0,330.6853,330.7649,330.5361,330.546,2631.0
2024-12-18 12:40:00,332.29,332.29,332.17,332.23,2341.0,330.556,330.556,330.4366,330.4963,2341.0
2024-12-18 12:45:00,332.22,332.34,332.2,332.32,3401.0,330.4863,330.6057,330.4664,330.5858,3401.0
2024-12-18 12:50:00,332.36,332.36,332.25,332.34,3713.0,330.6256,330.6256,330.5162,330.6057,3713.0
2024-12-18 12:55:00,332.34,332.37,332.33,332.37,4693.0,330.6057,330.6355,330.5957,330.6355,4693.0
2024-12-18 13:00:00,332.35,332.35,332.24,332.27,3927.0,330.6156,330.6156,330.5062,330.5361,3927.0
2024-12-18 13:05:00,332.27,332.3,332.21,332.3,3992.0,330.5361,330.5659,330.4764,330.5659,3992.0
2024-12-18 13:10:00,332.32,332.33,332.21,332.21,3975.0,330.5858,330.5957,330.4764,330.4764,3975.0
2024-12-18 13:15:00,332.22,332.3,332.19,332.29,4694.0,330.4863,330.5659,330.4565,330.556,4694.0
2024-12-18 13:20:00,332.32,332.35,332.29,332.29,1957.0,330.5858,330.6156,330.556,330.556,1957.0
2024-12-18 13:25:00,332.26,332.29,332.22,332.22,2764.0,330.5261,330.556,330.4863,330.4863,2764.0
2024-12-18 13:30:00,332.16,332.4,332.16,332.36,3495.0,330.4266,330.6654,330.4266,330.6256,3495.0
2024-12-18 13:35:00,332.4,332.4,332.31,332.31,1693.0,330.6654,330.6654,330.5758,330.5758,1693.0
2024-12-18 13:40:00,332.24,332.28,332.13,332.19,6925.0,330.5062,330.546,330.3968,330.4565,6925.0
2024-12-18 13:45:00,332.19,332.35,332.17,332.29,3007.0,330.4565,330.6156,330.4366,330.556,3007.0
2024-12-18 13:50:00,332.28,332.36,332.27,332.36,7786.0,330.546,330.6256,330.5361,330.6256,7786.0
2024-12-18 13:55:00,332.38,332.41,332.32,332.32,7456.0,330.6455,330.6753,330.5858,330.5858,7456.0
2024-12-18 14:00:00,332.26,332.26,331.3,331.33,23346.0,330.5261,330.5261,329.5711,329.601,23346.0
2024-12-18 14:05:00,331.3,331.3,329.74,329.81,26205.0,329.5711,329.5711,328.0193,328.0889,26205.0
2024-12-18 14:10:00,329.92,329.95,329.68,329.92,12728.0,328.1983,328.2282,327.9596,328.1983,12728.0
2024-12-18 14:15:00,329.8,329.85,329.23,329.46,21304.0,328.0789,328.1287,327.5119,327.7407,21304.0
2024-12-18 14:20:00,329.49,330.02,329.49,330.02,12864.0,327.7706,328.2978,327.7706,328.2978,12864.0
2024-12-18 14:25:00,330.01,330.04,329.2,329.2,11823.0,328.2878,328.3177,327.4821,327.4821,11823.0
2024-12-18 14:30:00,329.13,329.88,328.85,329.62,29585.0,327.4124,328.1585,327.1339,327.8999,29585.0
2024-12-18 14:35:00,329.58,329.75,328.89,329.11,38779.0,327.8601,328.0292,327.1737,327.3925,38779.0
2024-12-18 14:40:00,329.25,329.43,328.78,328.95,17608.0,327.5318,327.7109,327.0643,327.2334,17608.0
2024-12-18 14:45:00,328.83,328.91,327.82,328.39,23690.0,327.114,327.1936,326.1093,326.6763,23690.0
2024-12-18 14:50:00,328.38,328.54,327.75,327.76,15731.0,326.6664,326.8255,326.0396,326.0496,15731.0
2024-12-18 14:55:00,327.73,327.73,326.9,327.09,17542.0,326.0197,326.0197,325.1941,325.3831,17542.0
2024-12-18 15:00:00,327.09,327.33,326.32,326.33,22981.0,325.3831,325.6218,324.6171,324.6271,22981.0
2024-12-18 15:05:00,326.25,327.09,326.25,326.78,52497.0,324.5475,325.3831,324.5475,325.0747,52497.0
2024-12-18 15:10:00,326.71,326.81,326.09,326.43,25038.0,325.0051,325.1045,324.3883,324.7265,25038.0
2024-12-18 15:15:00,326.31,326.38,325.72,325.92,12463.0,324.6072,324.6768,324.0202,324.2192,12463.0
2024-12-18 15:20:00,325.92,326.73,325.85,326.24,27509.0,324.2192,325.025,324.1496,324.5375,27509.0
2024-12-18 15:25:00,326.25,326.26,325.13,325.2,31312.0,324.5475,324.5574,323.4333,323.503,31312.0
2024-12-18 15:30:00,325.2,325.57,324.77,324.87,20867.0,323.503,323.871,323.0752,323.1747,20867.0
2024-12-18 15:35:00,324.87,324.87,323.25,323.3,23554.0,323.1747,323.1747,321.5631,321.6129,23554.0
2024-12-18 15:40:00,322.87,322.93,321.66,321.68,33190.0,321.1851,321.2448,319.9814,320.0013,33190.0
2024-12-18 15:45:00,321.59,323.41,321.41,323.28,34646.0,319.9118,321.7223,319.7327,321.593,34646.0
2024-12-18 15:50:00,323.06,323.7,323.01,323.62,62174.0,321.3741,322.0108,321.3244,321.9312,62174.0
2024-12-18 15:55:00,323.53,323.53,321.29,321.34,88417.0,321.8417,321.8417,319.6134,319.6631,88417.0
2024-12-19 09:30:00,324.41,325.21,324.08,325.19,83338.0,322.7171,323.5129,322.3888,323.493,83338.0
2024-12-19 09:35:00,325.18,325.32,324.14,324.63,25878.0,323.4831,323.6223,322.4485,322.9359,25878.0
2024-12-19 09:40:00,324.63,325.04,324.24,324.26,23786.0,322.9359,323.3438,322.548,322.5679,23786.0
2024-12-19 09:45:00,324.26,324.74,324.0,324.09,20668.0,322.5679,323.0454,322.3092,322.3987,20668.0
2024-12-19 09:50:00,324.14,324.17,323.55,323.55,26726.0,322.4485,322.4783,321.8616,321.8616,26726.0
2024-12-19 09:55:00,323.54,323.84,323.44,323.76,23525.0,321.8516,322.15,321.7521,322.0705,23525.0
2024-12-19 10:00:00,323.93,323.95,323.13,323.18,10407.0,322.2396,322.2595,321.4438,321.4935,10407.0
2024-12-19 10:05:00,323.13,323.19,322.74,323.12,11477.0,321.4438,321.5034,321.0558,321.4338,11477.0
2024-12-19 10:10:00,323.08,323.92,323.05,323.8,8190.0,321.394,322.2296,321.3642,322.1103,8190.0
2024-12-19 10:15:00,323.82,323.83,323.5,323.69,17033.0,322.1302,322.1401,321.8118,322.0008,17033.0
2024-12-19 10:20:00,323.59,323.71,322.82,322.89,15668.0,321.9014,322.0207,321.1354,321.205,15668.0
2024-12-19 10:25:00,322.92,323.33,322.62,322.65,28041.0,321.2348,321.6427,320.9364,320.9663,28041.0
2024-12-19 10:30:00,322.65,322.83,322.25,322.31,15449.0,320.9663,321.1453,320.5683,320.628,15449.0
2024-12-19 10:35:00,322.35,323.01,322.14,322.57,79130.0,320.6678,321.3244,320.4589,320.8867,79130.0
2024-12-19 10:40:00,322.57,323.34,322.37,323.19,17330.0,320.8867,321.6527,320.6877,321.5034,17330.0
2024-12-19 10:45:00,323.17,323.32,322.78,323.32,14987.0,321.4835,321.6328,321.0956,321.6328,14987.0
2024-12-19 10:50:00,323.29,323.55,322.92,323.04,13707.0,321.6029,321.8616,321.2348,321.3542,13707.0
2024-12-19 10:55:00,323.03,323.31,322.67,323.31,14523.0,321.3443,321.6228,320.9862,321.6228,14523.0
2024-12-19 11:00:00,323.21,323.23,322.31,322.35,15186.0,321.5233,321.5432,320.628,320.6678,15186.0
2024-12-19 11:05:00,322.32,322.49,322.19,322.25,12938.0,320.638,320.8071,320.5087,320.5683,12938.0
2024-12-19 11:10:00,322.32,322.43,322.17,322.25,12388.0,320.638,320.7474,320.4888,320.5683,12388.0
2024-12-19 11:15:00,322.32,322.8,322.32,322.7,10996.0,320.638,321.1155,320.638,321.016,10996.0
2024-12-19 11:20:00,322.68,323.69,322.68,323.68,9933.0,320.9961,322.0008,320.9961,321.9909,9933.0
2024-12-19 11:25:00,323.64,323.87,323.64,323.87,14606.0,321.9511,322.1799,321.9511,322.1799,14606.0
2024-12-19 11:30:00,323.83,324.04,323.67,323.73,13473.0,322.1401,322.349,321.9809,322.0406,13473.0
2024-12-19 11:35:00,323.7,324.18,323.39,323.99,11704.0,322.0108,322.4883,321.7024,322.2993,11704.0
2024-12-19 11:40:00,324.03,324.03,323.56,323.74,12934.0,322.3391,322.3391,321.8715,322.0506,12934.0
2024-12-19 11:45:00,323.69,323.91,323.54,323.8,11637.0,322.0008,322.2197,321.8516,322.1103,11637.0
2024-12-19 11:50:00,323.79,323.79,323.2,323.25,12574.0,322.1003,322.1003,321.5134,321.5631,12574.0
2024-12-19 11:55:00,323.27,323.62,323.25,323.33,11684.0,321.583,321.9312,321.5631,321.6427,11684.0
2024-12-19 12:00:00,323.32,323.43,323.2,323.3,11577.0,321.6328,321.7422,321.5134,321.6129,11577.0
2024-12-19 12:05:00,323.35,323.44,323.12,323.24,10700.0,321.6626,321.7521,321.4338,321.5532,10700.0
2024-12-19 12:10:00,323.25,323.25,323.03,323.11,11661.0,321.5631,321.5631,321.3443,321.4239,11661.0
2024-12-19 12:15:00,323.07,323.15,322.95,323.0,11100.0,321.3841,321.4636,321.2647,321.3144,11100.0
2024-12-19 12:20:00,322.94,323.01,322.45,322.58,10883.0,321.2547,321.3244,320.7673,320.8966,10883.0
2024-12-19 12:25:00,322.57,322.62,322.2,322.3,10600.0,320.8867,320.9364,320.5186,320.6181,10600.0
2024-12-19 12:30:00,322.28,322.43,321.98,322.21,7545.0,320.5982,320.7474,320.2998,320.5286,7545.0
2024-12-19 12:35:00,322.23,322.52,322.18,322.51,11500.0,320.5484,320.8369,320.4987,320.827,11500.0
2024-12-19 12:40:00,322.47,322.66,322.23,322.26,62253.0,320.7872,320.9762,320.5484,320.5783,62253.0
2024-12-19 12:45:00,322.27,322.52,322.22,322.25,8901.0,320.5882,320.8369,320.5385,320.5683,8901.0
2024-12-19 12:50:00,322.23,322.37,321.97,322.33,8191.0,320.5484,320.6877,320.2898,320.6479,8191.0
2024-12-19 12:55:00,322.32,322.86,322.32,322.81,10392.0,320.638,321.1752,320.638,321.1254,10392.0
2024-12-19 13:00:00,322.8,322.8,321.9,321.98,11077.0,321.1155,321.1155,320.2202,320.2998,11077.0
2024-12-19 13:05:00,321.99,322.62,321.92,322.58,9467.0,320.3097,320.9364,320.2401,320.8966,9467.0
2024-12-19 13:10:00,322.53,322.79,322.53,322.79,13659.0,320.8469,321.1055,320.8469,321.1055,13659.0
2024-12-19 13:15:00,322.74,322.84,322.58,322.71,7501.0,321.0558,321.1553,320.8966,321.0259,7501.0
2024-12-19 13:20:00,322.68,322.86,322.45,322.86,12541.0,320.9961,321.1752,320.7673,321.1752,12541.0
2024-12-19 13:25:00,322.86,323.19,322.8,323.16,9939.0,321.1752,321.5034,321.1155,321.4736,9939.0
2024-12-19 13:30:00,323.13,323.3,322.97,323.11,8316.0,321.4438,321.6129,321.2846,321.4239,8316.0
2024-12-19 13:35:00,323.12,323.37,323.11,323.28,11667.0,321.4338,321.6825,321.4239,321.593,11667.0
2024-12-19 13:40:00,323.26,323.48,323.26,323.36,6906.0,321.5731,321.7919,321.5731,321.6726,6906.0
2024-12-19 13:45:00,323.28,323.45,323.2,323.43,9620.0,321.593,321.7621,321.5134,321.7422,9620.0
2024-12-19 13:50:00,323.35,323.52,323.25,323.27,17687.0,321.6626,321.8317,321.5631,321.583,17687.0
2024-12-19 13:55:00,323.31,324.06,323.29,324.06,6825.0,321.6228,322.3689,321.6029,322.3689,6825.0
2024-12-19 14:00:00,324.05,324.05,323.54,323.7,11504.0,322.359,322.359,321.8516,322.0108,11504.0
2024-12-19 14:05:00,323.6,323.66,323.28,323.32,17212.0,321.9113,321.971,321.593,321.6328,17212.0
2024-12-19 14:10:00,323.31,323.31,323.04,323.04,7814.0,321.6228,321.6228,321.3542,321.3542,7814.0
2024-12-19 14:15:00,323.03,323.15,322.95,323.05,15773.0,321.3443,321.4636,321.2647,321.3642,15773.0
2024-12-19 14:20:00,323.0,323.2,322.76,323.2,13158.0,321.3144,321.5134,321.0757,321.5134,13158.0
2024-12-19 14:25:00,323.19,323.21,322.9,322.99,14102.0,321.5034,321.5233,321.215,321.3045,14102.0
2024-12-19 14:30:00,322.99,323.02,322.75,322.77,12703.0,321.3045,321.3343,321.0657,321.0856,12703.0
2024-12-19 14:35:00,322.78,322.92,322.66,322.74,14202.0,321.0956,321.2348,320.9762,321.0558,14202.0
2024-12-19 14:40:00,322.75,322.75,322.54,322.67,35396.0,321.0657,321.0657,320.8568,320.9862,35396.0
2024-12-19 14:45:00,322.7,322.78,322.57,322.64,8891.0,321.016,321.0956,320.8867,320.9563,8891.0
2024-12-19 14:50:00,322.65,322.93,322.63,322.69,12134.0,320.9663,321.2448,320.9464,321.006,12134.0
2024-12-19 14:55:00,322.69,322.8,322.34,322.34,16529.0,321.006,321.1155,320.6579,320.6579,16529.0
2024-12-19 15:00:00,322.38,322.49,322.19,322.39,93432.0,320.6977,320.8071,320.5087,320.7076,93432.0
2024-12-19 15:05:00,322.38,322.41,322.25,322.33,14559.0,320.6977,320.7275,320.5683,320.6479,14559.0
2024-12-19 15:10:00,322.32,322.45,322.01,322.44,28593.0,320.638,320.7673,320.3296,320.7574,28593.0
2024-12-19 15:15:00,322.45,322.72,322.42,322.71,26038.0,320.7673,321.0359,320.7375,321.0259,26038.0
2024-12-19 15:20:00,322.71,323.11,322.59,323.11,36725.0,321.0259,321.4239,320.9066,321.4239,36725.0
2024-12-19 15:25:00,323.09,323.09,322.62,322.69,28375.0,321.404,321.404,320.9364,321.006,28375.0
2024-12-19 15:30:00,322.71,322.84,322.02,322.04,66788.0,321.0259,321.1553,320.3395,320.3594,66788.0
2024-12-19 15:35:00,322.08,322.7,321.56,322.62,39094.0,320.3992,321.016,319.8819,320.9364,39094.0
2024-12-19 15:40:00,322.62,322.93,322.45,322.57,37211.0,320.9364,321.2448,320.7673,320.8867,37211.0
2024-12-19 15:45:00,322.55,322.58,322.13,322.13,62680.0,320.8668,320.8966,320.449,320.449,62680.0
2024-12-19 15:50:00,322.13,322.13,321.25,321.42,119976.0,320.449,320.449,319.5736,319.7427,119976.0
2024-12-19 15:55:00,321.42,321.9,321.17,321.29,211604.0,319.7427,320.2202,319.494,319.6134,211604.0
2024-12-20 09:30:00,319.96,320.43,319.57,320.35,32679.0,318.2903,318.7578,317.9023,318.6783,32679.0
2024-12-20 09:35:00,320.3,321.43,320.18,321.43,12863.0,318.6285,319.7526,318.5091,319.7526,12863.0
2024-12-20 09:40:00,321.38,321.38,320.55,320.7,28642.0,319.7029,319.7029,318.8772,319.0264,28642.0
2024-12-20 09:45:00,320.72,320.93,319.97,320.17,19304.0,319.0463,319.2552,318.3002,318.4992,19304.0
2024-12-20 09:50:00,319.91,320.58,319.79,320.51,6207.0,318.2406,318.9071,318.1212,318.8374,6207.0
2024-12-20 09:55:00,320.59,320.75,320.32,320.32,5733.0,318.917,319.0762,318.6484,318.6484,5733.0
2024-12-20 10:00:00,320.36,320.85,320.36,320.82,13897.0,318.6882,319.1757,318.6882,319.1458,13897.0
2024-12-20 10:05:00,320.85,321.35,320.77,320.85,8944.0,319.1757,319.673,319.0961,319.1757,8944.0
2024-12-20 10:10:00,320.66,321.62,320.46,321.6,4858.0,318.9866,319.9416,318.7877,319.9217,4858.0
2024-12-20 10:15:00,321.57,321.72,321.49,321.72,8336.0,319.8919,320.0411,319.8123,320.0411,8336.0
2024-12-20 10:20:00,321.71,322.1,321.68,322.1,15749.0,320.0312,320.4191,320.0013,320.4191,15749.0
2024-12-20 10:25:00,322.06,322.99,322.06,322.99,2859.0,320.3793,321.3045,320.3793,321.3045,2859.0
2024-12-20 10:30:00,323.37,323.95,323.3,323.64,18064.0,321.6825,322.2595,321.6129,321.9511,18064.0
2024-12-20 10:35:00,323.59,323.83,323.32,323.67,6864.0,321.9014,322.1401,321.6328,321.9809,6864.0
2024-12-20 10:40:00,323.66,323.94,323.48,323.83,79303.0,321.971,322.2495,321.7919,322.1401,79303.0
2024-12-20 10:45:00,323.89,323.9,323.61,323.68,4119.0,322.1998,322.2097,321.9212,321.9909,4119.0
2024-12-20 10:50:00,323.74,324.14,323.74,324.14,6760.0,322.0506,322.4485,322.0506,322.4485,6760.0
2024-12-20 10:55:00,324.29,324.29,323.81,323.84,2326.0,322.5977,322.5977,322.1202,322.15,2326.0
2024-12-20 11:00:00,323.67,324.85,323.65,324.85,17864.0,321.9809,323.1548,321.961,323.1548,17864.0
2024-12-20 11:05:00,324.87,325.11,324.78,324.9,3900.0,323.1747,323.4134,323.0851,323.2045,3900.0
2024-12-20 11:10:00,324.99,325.26,324.95,325.22,2607.0,323.294,323.5626,323.2543,323.5228,2607.0
2024-12-20 11:15:00,325.19,325.72,325.15,325.56,74350.0,323.493,324.0202,323.4532,323.8611,74350.0
2024-12-20 11:20:00,325.55,325.85,325.44,325.84,3620.0,323.8511,324.1496,323.7417,324.1396,3620.0
2024-12-20 11:25:00,325.83,325.88,325.7,325.74,3515.0,324.1297,324.1794,324.0003,324.0401,3515.0
2024-12-20 11:30:00,325.93,326.17,325.89,326.14,11024.0,324.2291,324.4679,324.1893,324.438,11024.0
2024-12-20 11:35:00,326.12,326.91,326.12,326.91,3340.0,324.4181,325.204,324.4181,325.204,3340.0
2024-12-20 11:40:00,326.88,327.27,326.76,327.23,16974.0,325.1742,325.5621,325.0548,325.5224,16974.0
2024-12-20 11:45:00,327.22,327.23,326.84,326.88,10452.0,325.5124,325.5224,325.1344,325.1742,10452.0
2024-12-20 11:50:00,326.9,326.95,326.37,326.53,7644.0,325.1941,325.2438,324.6668,324.826,7644.0
2024-12-20 11:55:00,326.61,327.16,326.61,327.01,7820.0,324.9056,325.4527,324.9056,325.3035,7820.0
2024-12-20 12:00:00,326.96,327.06,326.7,326.93,22684.0,325.2538,325.3532,324.9951,325.2239,22684.0
2024-12-20 12:05:00,326.95,327.08,326.89,327.08,9413.0,325.2438,325.3731,325.1841,325.3731,9413.0
2024-12-20 12:10:00,327.19,327.24,327.06,327.18,7658.0,325.4826,325.5323,325.3532,325.4726,7658.0
2024-12-20 12:15:00,327.16,327.37,327.11,327.24,8765.0,325.4527,325.6616,325.403,325.5323,8765.0
2024-12-20 12:20:00,327.25,327.31,327.08,327.31,6176.0,325.5423,325.6019,325.3731,325.6019,6176.0
2024-12-20 12:25:00,327.31,327.69,327.25,327.64,6115.0,325.6019,325.98,325.5423,325.9302,6115.0
2024-12-20 12:30:00,327.6,327.61,326.72,326.86,14401.0,325.8904,325.9004,325.015,325.1543,14401.0
2024-12-20 12:35:00,326.99,327.33,326.86,327.33,8121.0,325.2836,325.6218,325.1543,325.6218,8121.0
2024-12-20 12:40:00,327.31,327.32,327.0,327.12,9506.0,325.6019,325.6119,325.2936,325.4129,9506.0
2024-12-20 12:45:00,327.15,327.31,326.97,327.31,10763.0,325.4428,325.6019,325.2637,325.6019,10763.0
2024-12-20 12:50:00,327.33,327.37,327.19,327.37,11223.0,325.6218,325.6616,325.4826,325.6616,11223.0
2024-12-20 12:55:00,327.35,327.45,327.02,327.04,6815.0,325.6417,325.7412,325.3135,325.3333,6815.0
2024-12-20 13:00:00,326.98,327.08,326.77,326.81,4794.0,325.2737,325.3731,325.0648,325.1045,4794.0
2024-12-20 13:05:00,326.81,326.84,326.6,326.74,12180.0,325.1045,325.1344,324.8956,325.0349,12180.0
2024-12-20 13:10:00,326.65,326.68,326.55,326.59,6203.0,324.9454,324.9752,324.8459,324.8857,6203.0
2024-12-20 13:15:00,326.61,326.61,326.11,326.27,6537.0,324.9056,324.9056,324.4082,324.5674,6537.0
2024-12-20 13:20:00,326.25,326.26,325.89,326.06,6584.0,324.5475,324.5574,324.1893,324.3585,6584.0
2024-12-20 13:25:00,326.04,326.07,325.74,325.74,7517.0,324.3386,324.3684,324.0401,324.0401,7517.0
2024-12-20 13:30:00,325.72,326.06,325.7,325.89,9313.0,324.0202,324.3585,324.0003,324.1893,9313.0
2024-12-20 13:35:00,325.96,326.14,325.81,325.85,7695.0,324.259,324.438,324.1098,324.1496,7695.0
2024-12-20 13:40:00,325.86,325.93,325.73,325.88,14956.0,324.1595,324.2291,324.0302,324.1794,14956.0
2024-12-20 13:45:00,325.81,325.88,325.69,325.69,7252.0,324.1098,324.1794,323.9904,323.9904,7252.0
2024-12-20 13:50:00,325.69,326.24,325.59,326.23,4999.0,323.9904,324.5375,323.8909,324.5276,4999.0
2024-12-20 13:55:00,326.34,326.36,325.62,325.69,14783.0,324.637,324.6569,323.9208,323.9904,14783.0
2024-12-20 14:00:00,325.65,325.83,325.59,325.63,6796.0,323.9506,324.1297,323.8909,323.9307,6796.0
2024-12-20 14:05:00,325.62,325.76,325.49,325.73,5414.0,323.9208,324.06,323.7914,324.0302,5414.0
2024-12-20 14:10:00,325.78,325.81,325.57,325.73,5377.0,324.0799,324.1098,323.871,324.0302,5377.0
2024-12-20 14:15:00,325.67,325.91,325.66,325.89,3455.0,323.9705,324.2092,323.9606,324.1893,3455.0
2024-12-20 14:20:00,325.88,326.05,325.77,326.03,11745.0,324.1794,324.3485,324.07,324.3286,11745.0
2024-12-20 14:25:00,326.03,326.39,325.98,326.35,9197.0,324.3286,324.6867,324.2789,324.6469,9197.0
2024-12-20 14:30:00,326.35,326.7,326.31,326.66,11627.0,324.6469,324.9951,324.6072,324.9553,11627.0
2024-12-20 14:35:00,326.65,326.74,326.46,326.48,12917.0,324.9454,325.0349,324.7564,324.7763,12917.0
2024-12-20 14:40:00,326.5,326.5,326.32,326.4,14931.0,324.7962,324.7962,324.6171,324.6967,14931.0
2024-12-20 14:45:00,326.4,326.41,326.11,326.11,10517.0,324.6967,324.7066,324.4082,324.4082,10517.0
2024-12-20 14:50:00,326.13,326.13,325.84,325.95,4094.0,324.4281,324.4281,324.1396,324.249,4094.0
2024-12-20 14:55:00,325.98,326.04,325.87,325.95,48843.0,324.2789,324.3386,324.1695,324.249,48843.0
2024-12-20 15:00:00,325.96,326.11,325.95,326.05,4775.0,324.259,324.4082,324.249,324.3485,4775.0
2024-12-20 15:05:00,326.01,326.14,325.9,325.98,10728.0,324.3087,324.438,324.1993,324.2789,10728.0
2024-12-20 15:10:00,325.91,325.99,325.82,325.83,7580.0,324.2092,324.2888,324.1197,324.1297,7580.0
2024-12-20 15:15:00,325.78,325.88,325.7,325.77,5629.0,324.0799,324.1794,324.0003,324.07,5629.0
2024-12-20 15:20:00,325.72,325.79,325.49,325.74,6997.0,324.0202,324.0899,323.7914,324.0401,6997.0
2024-12-20 15:25:00,325.62,325.8,325.51,325.52,17668.0,323.9208,324.0998,323.8113,323.8213,17668.0
2024-12-20 15:30:00,325.53,325.66,324.54,324.66,33366.0,323.8312,323.9606,322.8464,322.9658,33366.0
2024-12-20 15:35:00,324.67,325.67,324.59,325.47,24128.0,322.9757,323.9705,322.8961,323.7715,24128.0
2024-12-20 15:40:00,325.47,325.75,325.15,325.36,30684.0,323.7715,324.0501,323.4532,323.6621,30684.0
2024-12-20 15:45:00,325.35,325.82,325.33,325.4,42183.0,323.6522,324.1197,323.6323,323.7019,42183.0
2024-12-20 15:50:00,325.37,325.37,324.48,324.88,66247.0,323.6721,323.6721,322.7867,323.1846,66247.0
2024-12-20 15:55:00,324.84,325.1,324.29,324.98,235309.0,323.1448,323.4035,322.5977,323.2841,235309.0
2024-12-23 09:30:00,325.21,325.5,324.93,325.2,90738.0,323.5129,323.8014,323.2344,323.503,90738.0
2024-12-23 09:35:00,325.19,325.35,324.83,325.1,26273.0,323.493,323.6522,323.1349,323.4035,26273.0
2024-12-23 09:40:00,325.12,325.24,324.73,324.77,47785.0,323.4234,323.5427,323.0354,323.0752,47785.0
2024-12-23 09:45:00,324.73,324.86,324.22,324.22,40100.0,323.0354,323.1647,322.5281,322.5281,40100.0
2024-12-23 09:50:00,324.12,324.52,324.02,324.4,29330.0,322.4286,322.8265,322.3291,322.7071,29330.0
2024-12-23 09:55:00,324.39,324.79,324.31,324.69,38278.0,322.6972,323.0951,322.6176,322.9956,38278.0
2024-12-23 10:00:00,324.62,324.69,323.96,324.12,8024.0,322.926,322.9956,322.2694,322.4286,8024.0
2024-12-23 10:05:00,324.0,324.14,323.53,323.53,7136.0,322.3092,322.4485,321.8417,321.8417,7136.0
2024-12-23 10:10:00,323.49,323.69,323.13,323.69,8696.0,321.8019,322.0008,321.4438,322.0008,8696.0
2024-12-23 10:15:00,323.8,324.08,323.74,323.88,7395.0,322.1103,322.3888,322.0506,322.1898,7395.0
2024-12-23 10:20:00,323.89,324.36,323.73,323.94,6653.0,322.1998,322.6673,322.0406,322.2495,6653.0
2024-12-23 10:25:00,323.86,324.04,323.77,323.98,4902.0,322.1699,322.349,322.0804,322.2893,4902.0
2024-12-23 10:30:00,324.07,324.22,323.87,324.08,7818.0,322.3788,322.5281,322.1799,322.3888,7818.0
2024-12-23 10:35:00,324.01,324.48,323.92,324.45,1849.0,322.3192,322.7867,322.2296,322.7569,1849.0
2024-12-23 10:40:00,324.44,324.44,323.99,323.99,9382.0,322.7469,322.7469,322.2993,322.2993,9382.0
2024-12-23 10:45:00,324.02,324.1,323.72,323.82,12011.0,322.3291,322.4087,322.0307,322.1302,12011.0
2024-12-23 10:50:00,323.87,323.92,323.74,323.82,8162.0,322.1799,322.2296,322.0506,322.1302,8162.0
2024-12-23 10:55:00,323.84,324.27,323.77,323.86,4874.0,322.15,322.5778,322.0804,322.1699,4874.0
2024-12-23 11:00:00,323.9,324.42,323.9,324.42,5700.0,322.2097,322.727,322.2097,322.727,5700.0
2024-12-23 11:05:00,324.42,324.47,324.32,324.39,11596.0,322.727,322.7768,322.6275,322.6972,11596.0
2024-12-23 11:10:00,324.44,324.48,324.29,324.38,2009.0,322.7469,322.7867,322.5977,322.6872,2009.0
2024-12-23 11:15:00,324.42,324.67,324.4,324.67,8696.0,322.727,322.9757,322.7071,322.9757,8696.0
2024-12-23 11:20:00,324.6,324.71,324.57,324.66,2242.0,322.9061,323.0155,322.8762,322.9658,2242.0
2024-12-23 11:25:00,324.6,324.88,324.58,324.76,69369.0,322.9061,323.1846,322.8862,323.0652,69369.0
2024-12-23 11:30:00,324.78,324.81,324.56,324.68,6984.0,323.0851,323.115,322.8663,322.9857,6984.0
2024-12-23 11:35:00,324.7,324.87,324.7,324.77,14633.0,323.0056,323.1747,323.0056,323.0752,14633.0
2024-12-23 11:40:00,324.77,325.35,324.75,325.34,3983.0,323.0752,323.6522,323.0553,323.6422,3983.0
2024-12-23 11:45:00,325.38,325.58,325.23,325.42,8735.0,323.682,323.881,323.5328,323.7218,8735.0
2024-12-23 11:50:00,325.44,325.65,325.44,325.59,2600.0,323.7417,323.9506,323.7417,323.8909,2600.0
2024-12-23 11:55:00,325.58,325.8,325.58,325.8,2978.0,323.881,324.0998,323.881,324.0998,2978.0
2024-12-23 12:00:00,325.79,326.1,325.77,325.86,2399.0,324.0899,324.3983,324.07,324.1595,2399.0
2024-12-23 12:05:00,325.77,325.77,325.58,325.65,4019.0,324.07,324.07,323.881,323.9506,4019.0
2024-12-23 12:10:00,325.71,325.79,325.55,325.55,3500.0,324.0103,324.0899,323.8511,323.8511,3500.0
2024-12-23 12:15:00,325.54,325.54,325.17,325.26,6235.0,323.8412,323.8412,323.4731,323.5626,6235.0
2024-12-23 12:20:00,325.46,325.6,325.43,325.53,4377.0,323.7616,323.9009,323.7318,323.8312,4377.0
2024-12-23 12:25:00,325.6,325.72,325.47,325.57,3748.0,323.9009,324.0202,323.7715,323.871,3748.0
2024-12-23 12:30:00,325.63,325.75,325.43,325.74,5140.0,323.9307,324.0501,323.7318,324.0401,5140.0
2024-12-23 12:35:00,325.76,325.76,325.42,325.76,1700.0,324.06,324.06,323.7218,324.06,1700.0
2024-12-23 12:40:00,325.68,325.77,325.57,325.74,45373.0,323.9804,324.07,323.871,324.0401,45373.0
2024-12-23 12:45:00,325.84,325.94,325.81,325.84,4085.0,324.1396,324.2391,324.1098,324.1396,4085.0
2024-12-23 12:50:00,325.95,325.95,325.83,325.91,2404.0,324.249,324.249,324.1297,324.2092,2404.0
2024-12-23 12:55:00,325.87,325.99,325.85,325.87,4685.0,324.1695,324.2888,324.1496,324.1695,4685.0
2024-12-23 13:00:00,325.76,326.09,325.76,325.99,4063.0,324.06,324.3883,324.06,324.2888,4063.0
2024-12-23 13:05:00,326.05,326.23,326.03,326.11,4545.0,324.3485,324.5276,324.3286,324.4082,4545.0
2024-12-23 13:10:00,326.14,326.22,326.08,326.1,4146.0,324.438,324.5176,324.3784,324.3983,4146.0
2024-12-23 13:15:00,326.23,326.24,325.88,326.05,6732.0,324.5276,324.5375,324.1794,324.3485,6732.0
2024-12-23 13:20:00,326.05,326.15,325.88,325.96,2167.0,324.3485,324.448,324.1794,324.259,2167.0
2024-12-23 13:25:00,326.17,326.18,326.08,326.17,3321.0,324.4679,324.4778,324.3784,324.4679,3321.0
2024-12-23 13:30:00,326.18,326.26,326.12,326.16,6861.0,324.4778,324.5574,324.4181,324.4579,6861.0
2024-12-23 13:35:00,326.29,326.48,326.18,326.47,12238.0,324.5873,324.7763,324.4778,324.7663,12238.0
2024-12-23 13:40:00,326.49,326.49,326.32,326.32,3180.0,324.7862,324.7862,324.6171,324.6171,3180.0
2024-12-23 13:45:00,326.26,326.3,326.24,326.3,3815.0,324.5574,324.5972,324.5375,324.5972,3815.0
2024-12-23 13:50:00,326.26,326.42,326.23,326.38,8866.0,324.5574,324.7166,324.5276,324.6768,8866.0
2024-12-23 13:55:00,326.36,326.5,326.32,326.36,1888.0,324.6569,324.7962,324.6171,324.6569,1888.0
2024-12-23 14:00:00,326.46,326.46,326.38,326.38,2519.0,324.7564,324.7564,324.6768,324.6768,2519.0
2024-12-23 14:05:00,326.43,326.52,326.43,326.47,6783.0,324.7265,324.8161,324.7265,324.7663,6783.0
2024-12-23 14:10:00,326.52,326.55,326.45,326.55,4353.0,324.8161,324.8459,324.7464,324.8459,4353.0
2024-12-23 14:15:00,326.56,326.69,326.51,326.55,6622.0,324.8559,324.9852,324.8061,324.8459,6622.0
2024-12-23 14:20:00,326.61,326.61,326.54,326.57,2686.0,324.9056,324.9056,324.836,324.8658,2686.0
2024-12-23 14:25:00,326.55,326.57,326.38,326.47,3405.0,324.8459,324.8658,324.6768,324.7663,3405.0
2024-12-23 14:30:00,326.49,326.56,326.46,326.47,7179.0,324.7862,324.8559,324.7564,324.7663,7179.0
2024-12-23 14:35:00,326.49,326.49,326.13,326.13,12830.0,324.7862,324.7862,324.4281,324.4281,12830.0
2024-12-23 14:40:00,326.13,326.29,326.12,326.24,12226.0,324.4281,324.5873,324.4181,324.5375,12226.0
2024-12-23 14:45:00,326.31,326.37,326.17,326.17,9377.0,324.6072,324.6668,324.4679,324.4679,9377.0
2024-12-23 14:50:00,326.18,326.25,326.03,326.12,3601.0,324.4778,324.5475,324.3286,324.4181,3601.0
2024-12-23 14:55:00,326.14,326.24,326.06,326.07,7730.0,324.438,324.5375,324.3585,324.3684,7730.0
2024-12-23 15:00:00,326.02,326.11,325.92,326.07,40417.0,324.3187,324.4082,324.2192,324.3684,40417.0
2024-12-23 15:05:00,326.05,326.08,325.77,325.77,5615.0,324.3485,324.3784,324.07,324.07,5615.0
2024-12-23 15:10:00,325.85,326.04,325.65,326.04,12469.0,324.1496,324.3386,323.9506,324.3386,12469.0
2024-12-23 15:15:00,326.05,326.11,325.64,325.7,13171.0,324.3485,324.4082,323.9407,324.0003,13171.0
2024-12-23 15:20:00,325.73,325.94,325.72,325.92,13907.0,324.0302,324.2391,324.0202,324.2192,13907.0
2024-12-23 15:25:00,325.92,326.21,325.92,326.18,14500.0,324.2192,324.5077,324.2192,324.4778,14500.0
2024-12-23 15:30:00,326.2,326.31,326.18,326.29,10309.0,324.4977,324.6072,324.4778,324.5873,10309.0
2024-12-23 15:35:00,326.3,326.62,326.25,326.49,11029.0,324.5972,324.9155,324.5475,324.7862,11029.0
2024-12-23 15:40:00,326.42,326.89,326.39,326.7,10397.0,324.7166,325.1841,324.6867,324.9951,10397.0
2024-12-23 15:45:00,326.75,326.88,326.64,326.75,14774.0,325.0449,325.1742,324.9354,325.0449,14774.0
2024-12-23 15:50:00,326.76,327.1,326.75,326.99,29919.0,325.0548,325.393,325.0449,325.2836,29919.0
2024-12-23 15:55:00,326.97,327.21,326.81,326.9,44927.0,325.2637,325.5025,325.1045,325.1941,44927.0
2024-12-24 09:30:00,327.66,327.66,327.3,327.64,17789.0,325.9501,325.9501,325.592,325.9302,17789.0
2024-12-24 09:35:00,327.58,327.8,327.49,327.8,1572.0,325.8705,326.0894,325.781,326.0894,1572.0
2024-12-24 09:40:00,327.76,328.08,327.76,327.97,33269.0,326.0496,326.3679,326.0496,326.2585,33269.0
2024-12-24 09:45:00,328.02,328.06,327.92,327.99,8293.0,326.3082,326.348,326.2088,326.2784,8293.0
2024-12-24 09:50:00,327.95,328.16,327.83,328.09,16160.0,326.2386,326.4475,326.1192,326.3779,16160.0
2024-12-24 09:55:00,328.06,328.21,327.92,328.21,8220.0,326.348,326.4972,326.2088,326.4972,8220.0
2024-12-24 10:00:00,328.34,328.54,328.23,328.54,1965.0,326.6266,326.8255,326.5171,326.8255,1965.0
2024-12-24 10:05:00,328.5,328.69,328.5,328.69,1000.0,326.7857,326.9747,326.7857,326.9747,1000.0
2024-12-24 10:10:00,328.43,328.65,328.42,328.59,2154.0,326.7161,326.9349,326.7061,326.8753,2154.0
2024-12-24 10:15:00,328.8,328.81,328.76,328.77,1462.0,327.0842,327.0941,327.0444,327.0543,1462.0
2024-12-24 10:20:00,328.66,328.77,328.66,328.76,642.0,326.9449,327.0543,326.9449,327.0444,642.0
2024-12-24 10:25:00,328.83,328.83,328.8,328.8,300.0,327.114,327.114,327.0842,327.0842,300.0
2024-12-24 10:30:00,328.82,329.01,328.79,329.01,600.0,327.1041,327.2931,327.0742,327.2931,600.0
2024-12-24 10:35:00,329.03,329.28,328.97,329.1,36283.0,327.313,327.5617,327.2533,327.3826,36283.0
2024-12-24 10:40:00,329.18,329.33,329.16,329.28,1676.0,327.4622,327.6114,327.4423,327.5617,1676.0
2024-12-24 10:45:00,329.36,329.41,329.31,329.4,1966.0,327.6412,327.691,327.5915,327.681,1966.0
2024-12-24 10:50:00,329.39,329.39,329.07,329.13,17038.0,327.6711,327.6711,327.3528,327.4124,17038.0
2024-12-24 10:55:00,329.11,329.34,329.1,329.34,2975.0,327.3925,327.6213,327.3826,327.6213,2975.0
2024-12-24 11:00:00,329.33,329.41,329.29,329.36,2151.0,327.6114,327.691,327.5716,327.6412,2151.0
2024-12-24 11:05:00,329.27,329.29,329.2,329.27,5217.0,327.5517,327.5716,327.4821,327.5517,5217.0
2024-12-24 11:10:00,329.26,329.29,329.11,329.23,6247.0,327.5418,327.5716,327.3925,327.5119,6247.0
2024-12-24 11:15:00,329.28,329.3,329.25,329.27,599.0,327.5617,327.5816,327.5318,327.5517,599.0
2024-12-24 11:20:00,329.29,329.29,329.2,329.26,582.0,327.5716,327.5716,327.4821,327.5418,582.0
2024-12-24 11:25:00,329.38,329.4,329.34,329.37,2339.0,327.6611,327.681,327.6213,327.6512,2339.0
2024-12-24 11:30:00,329.31,329.39,329.29,329.39,1075.0,327.5915,327.6711,327.5716,327.6711,1075.0
2024-12-24 11:35:00,329.39,329.52,329.36,329.42,1642.0,327.6711,327.8004,327.6412,327.7009,1642.0
2024-12-24 11:40:00,329.5,329.53,329.49,329.5,1019.0,327.7805,327.8104,327.7706,327.7805,1019.0
2024-12-24 11:45:00,329.6,329.64,329.6,329.63,201.0,327.88,327.9198,327.88,327.9098,201.0
2024-12-24 11:50:00,329.64,329.66,329.27,329.27,2279.0,327.9198,327.9397,327.5517,327.5517,2279.0
2024-12-24 11:55:00,329.39,329.54,329.28,329.28,1579.0,327.6711,327.8203,327.5617,327.5617,1579.0
2024-12-24 12:00:00,329.24,329.47,329.22,329.43,1149.0,327.5219,327.7507,327.502,327.7109,1149.0
2024-12-24 12:05:00,329.47,329.58,329.42,329.56,5373.0,327.7507,327.8601,327.7009,327.8402,5373.0
2024-12-24 12:10:00,329.61,329.73,329.56,329.71,5262.0,327.8899,328.0093,327.8402,327.9894,5262.0
2024-12-24 12:15:00,329.72,329.74,329.63,329.74,7881.0,327.9994,328.0193,327.9098,328.0193,7881.0
2024-12-24 12:20:00,329.76,329.83,329.76,329.82,1806.0,328.0392,328.1088,328.0392,328.0988,1806.0
2024-12-24 12:25:00,329.81,329.94,329.78,329.92,2625.0,328.0889,328.2182,328.0591,328.1983,2625.0
2024-12-24 12:30:00,329.88,329.88,329.52,329.53,7758.0,328.1585,328.1585,327.8004,327.8104,7758.0
2024-12-24 12:35:00,329.46,329.73,329.38,329.72,5499.0,327.7407,328.0093,327.6611,327.9994,5499.0
2024-12-24 12:40:00,329.75,329.92,329.71,329.76,5210.0,328.0292,328.1983,327.9894,328.0392,5210.0
2024-12-24 12:45:00,329.66,329.8,329.57,329.79,2786.0,327.9397,328.0789,327.8501,328.069,2786.0
2024-12-24 12:50:00,329.79,330.14,329.79,330.13,7364.0,328.069,328.4172,328.069,328.4072,7364.0
2024-12-24 12:55:00,330.11,330.55,330.1,330.55,56963.0,328.3873,328.825,328.3774,328.825,56963.0
2024-12-26 09:30:00,329.56,329.79,329.43,329.63,13107.0,327.8402,328.069,327.7109,327.9098,13107.0
2024-12-26 09:35:00,329.65,329.81,329.52,329.78,5100.0,327.9297,328.0889,327.8004,328.0591,5100.0
2024-12-26 09:40:00,329.71,329.76,329.63,329.63,4026.0,327.9894,328.0392,327.9098,327.9098,4026.0
2024-12-26 09:45:00,329.75,329.83,329.65,329.7,2573.0,328.0292,328.1088,327.9297,327.9795,2573.0
2024-12-26 09:50:00,329.42,329.63,328.83,328.83,9514.0,327.7009,327.9098,327.114,327.114,9514.0
2024-12-26 09:55:00,328.9,329.78,328.9,329.75,4853.0,327.1836,328.0591,327.1836,328.0292,4853.0
2024-12-26 10:00:00,329.69,329.91,329.68,329.86,4165.0,327.9695,328.1884,327.9596,328.1386,4165.0
2024-12-26 10:05:00,329.86,329.97,329.66,329.72,11221.0,328.1386,328.2481,327.9397,327.9994,11221.0
2024-12-26 10:10:00,329.66,329.7,329.53,329.53,9095.0,327.9397,327.9795,327.8104,327.8104,9095.0
2024-12-26 10:15:00,329.62,329.62,329.52,329.52,2493.0,327.8999,327.8999,327.8004,327.8004,2493.0
2024-12-26 10:20:00,329.57,329.87,329.57,329.84,601.0,327.8501,328.1486,327.8501,328.1187,601.0
2024-12-26 10:25:00,329.9,329.97,329.8,329.96,6258.0,328.1784,328.2481,328.0789,328.2381,6258.0
2024-12-26 10:30:00,329.96,330.04,329.96,330.02,852.0,328.2381,328.3177,328.2381,328.2978,852.0
2024-12-26 10:35:00,330.01,330.04,329.92,329.97,1548.0,328.2878,328.3177,328.1983,328.2481,1548.0
2024-12-26 10:40:00,329.95,329.95,329.76,329.79,2262.0,328.2282,328.2282,328.0392,328.069,2262.0
2024-12-26 10:45:00,329.85,330.06,329.85,330.05,15257.0,328.1287,328.3376,328.1287,328.3276,15257.0
2024-12-26 10:50:00,330.05,330.23,330.04,330.14,13738.0,328.3276,328.5067,328.3177,328.4172,13738.0
2024-12-26 10:55:00,330.12,330.31,330.11,330.29,1849.0,328.3973,328.5863,328.3873,328.5664,1849.0
2024-12-26 11:00:00,330.32,330.34,330.3,330.3,800.0,328.5962,328.6161,328.5763,328.5763,800.0
2024-12-26 11:05:00,330.35,330.37,330.3,330.37,1367.0,328.6261,328.646,328.5763,328.646,1367.0
2024-12-26 11:10:00,330.36,330.47,330.35,330.47,1928.0,328.636,328.7454,328.6261,328.7454,1928.0
2024-12-26 11:15:00,330.48,330.52,330.48,330.52,752.0,328.7554,328.7952,328.7554,328.7952,752.0
2024-12-26 11:20:00,330.53,330.53,330.4,330.4,1598.0,328.8051,328.8051,328.6758,328.6758,1598.0
2024-12-26 11:25:00,330.3,330.3,330.16,330.25,1630.0,328.5763,328.5763,328.4371,328.5266,1630.0
2024-12-26 11:30:00,330.29,330.47,330.29,330.44,1906.0,328.5664,328.7454,328.5664,328.7156,1906.0
2024-12-26 11:35:00,330.43,330.51,330.41,330.49,2643.0,328.7057,328.7852,328.6858,328.7653,2643.0
2024-12-26 11:40:00,330.5,330.8,330.48,330.79,4646.0,328.7753,329.0737,328.7554,329.0638,4646.0
2024-12-26 11:45:00,330.74,330.85,330.72,330.82,2648.0,329.014,329.1235,328.9941,329.0936,2648.0
2024-12-26 11:50:00,330.81,330.81,330.72,330.72,1313.0,329.0837,329.0837,328.9941,328.9941,1313.0
2024-12-26 11:55:00,330.85,330.9,330.8,330.83,1371.0,329.1235,329.1732,329.0737,329.1036,1371.0
2024-12-26 12:00:00,330.81,330.88,330.81,330.87,1186.0,329.0837,329.1533,329.0837,329.1434,1186.0
2024-12-26 12:05:00,330.86,330.88,330.84,330.84,24080.0,329.1334,329.1533,329.1135,329.1135,24080.0
2024-12-26 12:10:00,330.84,330.97,330.84,330.96,1124.0,329.1135,329.2428,329.1135,329.2329,1124.0
2024-12-26 12:15:00,330.94,331.16,330.94,331.07,3821.0,329.213,329.4318,329.213,329.3423,3821.0
2024-12-26 12:20:00,331.1,331.1,330.92,330.92,2078.0,329.3722,329.3722,329.1931,329.1931,2078.0
2024-12-26 12:25:00,330.94,330.94,330.62,330.64,2333.0,329.213,329.213,328.8947,328.9146,2333.0
2024-12-26 12:30:00,330.65,330.83,330.63,330.82,1410.0,328.9245,329.1036,328.9046,329.0936,1410.0
2024-12-26 12:35:00,330.88,330.88,330.63,330.64,1453.0,329.1533,329.1533,328.9046,328.9146,1453.0
2024-12-26 12:40:00,330.65,330.69,330.62,330.69,2413.0,328.9245,328.9643,328.8947,328.9643,2413.0
2024-12-26 12:45:00,330.72,330.72,330.12,330.19,2018.0,328.9941,328.9941,328.3973,328.4669,2018.0
2024-12-26 12:50:00,330.28,330.42,330.15,330.42,1631.0,328.5564,328.6957,328.4271,328.6957,1631.0
2024-12-26 12:55:00,330.54,330.56,330.21,330.31,1829.0,328.8151,328.835,328.4868,328.5863,1829.0
2024-12-26 13:00:00,330.35,330.58,330.35,330.56,1170.0,328.6261,328.8549,328.6261,328.835,1170.0
2024-12-26 13:05:00,330.53,330.68,330.43,330.68,3931.0,328.8051,328.9544,328.7057,328.9544,3931.0
2024-12-26 13:10:00,330.54,330.54,330.42,330.42,1397.0,328.8151,328.8151,328.6957,328.6957,1397.0
2024-12-26 13:15:00,330.48,330.73,330.47,330.73,1489.0,328.7554,329.0041,328.7454,329.0041,1489.0
2024-12-26 13:20:00,330.74,330.74,330.58,330.68,1787.0,329.014,329.014,328.8549,328.9544,1787.0
2024-12-26 13:25:00,330.77,330.77,330.73,330.74,900.0,329.0439,329.0439,329.0041,329.014,900.0
2024-12-26 13:30:00,330.74,330.74,330.4,330.4,1199.0,329.014,329.014,328.6758,328.6758,1199.0
2024-12-26 13:35:00,330.4,330.65,330.4,330.55,4357.0,328.6758,328.9245,328.6758,328.825,4357.0
2024-12-26 13:40:00,330.53,330.56,330.24,330.35,1800.0,328.8051,328.835,328.5166,328.6261,1800.0
2024-12-26 13:45:00,330.34,330.65,330.33,330.56,2196.0,328.6161,328.9245,328.6062,328.835,2196.0
2024-12-26 13:50:00,330.58,330.65,330.45,330.65,9221.0,328.8549,328.9245,328.7256,328.9245,9221.0
2024-12-26 13:55:00,330.63,330.63,330.42,330.53,1913.0,328.9046,328.9046,328.6957,328.8051,1913.0
2024-12-26 14:00:00,330.5,330.5,330.38,330.44,4377.0,328.7753,328.7753,328.6559,328.7156,4377.0
2024-12-26 14:05:00,330.41,330.41,330.22,330.33,1831.0,328.6858,328.6858,328.4968,328.6062,1831.0
2024-12-26 14:10:00,330.34,330.45,330.3,330.3,12877.0,328.6161,328.7256,328.5763,328.5763,12877.0
2024-12-26 14:15:00,330.28,330.35,330.2,330.25,4383.0,328.5564,328.6261,328.4769,328.5266,4383.0
2024-12-26 14:20:00,330.28,330.4,330.27,330.38,5456.0,328.5564,328.6758,328.5465,328.6559,5456.0
2024-12-26 14:25:00,330.36,330.41,330.31,330.31,1606.0,328.636,328.6858,328.5863,328.5863,1606.0
2024-12-26 14:30:00,330.35,330.47,330.32,330.39,6176.0,328.6261,328.7454,328.5962,328.6659,6176.0
2024-12-26 14:35:00,330.31,330.46,330.29,330.46,1991.0,328.5863,328.7355,328.5664,328.7355,1991.0
2024-12-26 14:40:00,330.44,330.66,330.44,330.58,1530.0,328.7156,328.9345,328.7156,328.8549,1530.0
2024-12-26 14:45:00,330.56,330.7,330.56,330.65,4556.0,328.835,328.9742,328.835,328.9245,4556.0
2024-12-26 14:50:00,330.6,330.68,330.58,330.64,1418.0,328.8748,328.9544,328.8549,328.9146,1418.0
2024-12-26 14:55:00,330.71,330.78,330.69,330.76,1899.0,328.9842,329.0538,328.9643,329.0339,1899.0
2024-12-26 15:00:00,330.76,330.8,330.71,330.79,27073.0,329.0339,329.0737,328.9842,329.0638,27073.0
2024-12-26 15:05:00,330.87,330.95,330.82,330.92,5567.0,329.1434,329.2229,329.0936,329.1931,5567.0
2024-12-26 15:10:00,330.88,330.88,330.6,330.6,2993.0,329.1533,329.1533,328.8748,328.8748,2993.0
2024-12-26 15:15:00,330.62,330.71,330.59,330.65,1397.0,328.8947,328.9842,328.8648,328.9245,1397.0
2024-12-26 15:20:00,330.71,330.8,330.69,330.75,2019.0,328.9842,329.0737,328.9643,329.024,2019.0
2024-12-26 15:25:00,330.8,330.85,330.79,330.8,3806.0,329.0737,329.1235,329.0638,329.0737,3806.0
2024-12-26 15:30:00,330.75,330.81,330.63,330.75,11998.0,329.024,329.0837,328.9046,329.024,11998.0
2024-12-26 15:35:00,330.74,330.83,330.73,330.8,1412.0,329.014,329.1036,329.0041,329.0737,1412.0
2024-12-26 15:40:00,330.74,330.85,330.74,330.8,3135.0,329.014,329.1235,329.014,329.0737,3135.0
2024-12-26 15:45:00,330.81,330.94,330.75,330.75,28830.0,329.0837,329.213,329.024,329.024,28830.0
2024-12-26 15:50:00,330.8,330.87,330.72,330.78,5686.0,329.0737,329.1434,328.9941,329.0538,5686.0
2024-12-26 15:55:00,330.81,330.81,330.48,330.52,107466.0,329.0837,329.0837,328.7554,328.7952,107466.0
2024-12-27 09:30:00,328.7,328.7,328.25,328.27,26028.0,326.9847,326.9847,326.537,326.5569,26028.0
2024-12-27 09:35:00,328.22,328.4,328.0,328.07,14779.0,326.5072,326.6863,326.2883,326.358,14779.0
2024-12-27 09:40:00,328.02,328.36,328.0,328.05,18377.0,326.3082,326.6465,326.2883,326.3381,18377.0
2024-12-27 09:45:00,328.05,328.6,328.04,328.51,14189.0,326.3381,326.8852,326.3281,326.7957,14189.0
2024-12-27 09:50:00,328.42,328.52,328.2,328.5,10472.0,326.7061,326.8056,326.4873,326.7857,10472.0
2024-12-27 09:55:00,328.15,328.31,328.12,328.21,3818.0,326.4376,326.5967,326.4077,326.4972,3818.0
2024-12-27 10:00:00,328.16,328.21,327.19,327.21,7230.0,326.4475,326.4972,325.4826,325.5025,7230.0
2024-12-27 10:05:00,327.04,327.2,326.69,327.19,9347.0,325.3333,325.4925,324.9852,325.4826,9347.0
2024-12-27 10:10:00,327.04,327.04,326.39,326.51,5109.0,325.3333,325.3333,324.6867,324.8061,5109.0
2024-12-27 10:15:00,326.49,326.55,325.85,326.03,6647.0,324.7862,324.8459,324.1496,324.3286,6647.0
2024-12-27 10:20:00,325.92,326.78,325.91,326.35,10126.0,324.2192,325.0747,324.2092,324.6469,10126.0
2024-12-27 10:25:00,326.33,326.38,326.03,326.07,27008.0,324.6271,324.6768,324.3286,324.3684,27008.0
2024-12-27 10:30:00,325.96,326.12,325.64,325.92,23107.0,324.259,324.4181,323.9407,324.2192,23107.0
2024-12-27 10:35:00,325.85,326.08,325.83,326.03,10943.0,324.1496,324.3784,324.1297,324.3286,10943.0
2024-12-27 10:40:00,325.92,326.55,325.85,326.42,5008.0,324.2192,324.8459,324.1496,324.7166,5008.0
2024-12-27 10:45:00,326.73,326.74,326.2,326.68,2415.0,325.025,325.0349,324.4977,324.9752,2415.0
2024-12-27 10:50:00,326.68,326.86,326.59,326.86,7307.0,324.9752,325.1543,324.8857,325.1543,7307.0
2024-12-27 10:55:00,326.72,326.72,326.45,326.47,1221.0,325.015,325.015,324.7464,324.7663,1221.0
2024-12-27 11:00:00,326.49,326.52,325.87,325.87,1783.0,324.7862,324.8161,324.1695,324.1695,1783.0
2024-12-27 11:05:00,325.99,326.07,325.87,325.91,1955.0,324.2888,324.3684,324.1695,324.2092,1955.0
2024-12-27 11:10:00,325.99,326.12,325.73,325.74,5862.0,324.2888,324.4181,324.0302,324.0401,5862.0
2024-12-27 11:15:00,325.77,325.96,325.76,325.92,2615.0,324.07,324.259,324.06,324.2192,2615.0
2024-12-27 11:20:00,325.77,326.01,325.75,326.01,5361.0,324.07,324.3087,324.0501,324.3087,5361.0
2024-12-27 11:25:00,326.16,326.84,326.16,326.84,1590.0,324.4579,325.1344,324.4579,325.1344,1590.0
2024-12-27 11:30:00,326.8,326.8,326.55,326.77,1012.0,325.0946,325.0946,324.8459,325.0648,1012.0
2024-12-27 11:35:00,326.74,326.86,326.67,326.82,949.0,325.0349,325.1543,324.9653,325.1145,949.0
2024-12-27 11:40:00,326.68,326.69,326.07,326.07,4286.0,324.9752,324.9852,324.3684,324.3684,4286.0
2024-12-27 11:45:00,326.06,326.2,325.9,325.91,2777.0,324.3585,324.4977,324.1993,324.2092,2777.0
2024-12-27 11:50:00,325.95,325.95,325.17,325.23,3258.0,324.249,324.249,323.4731,323.5328,3258.0
2024-12-27 11:55:00,325.37,325.54,325.24,325.39,3462.0,323.6721,323.8412,323.5427,323.692,3462.0
2024-12-27 12:00:00,325.42,325.53,325.34,325.34,2554.0,323.7218,323.8312,323.6422,323.6422,2554.0
2024-12-27 12:05:00,325.3,325.33,324.98,325.13,3521.0,323.6024,323.6323,323.2841,323.4333,3521.0
2024-12-27 12:10:00,325.16,325.3,325.02,325.05,3166.0,323.4632,323.6024,323.3239,323.3537,3166.0
2024-12-27 12:15:00,325.13,325.14,324.96,324.97,2130.0,323.4333,323.4433,323.2642,323.2742,2130.0
2024-12-27 12:20:00,324.93,325.07,324.78,324.87,139854.0,323.2344,323.3736,323.0851,323.1747,139854.0
2024-12-27 12:25:00,325.02,325.26,325.02,325.15,3977.0,323.3239,323.5626,323.3239,323.4532,3977.0
2024-12-27 12:30:00,325.24,325.61,325.24,325.5,6760.0,323.5427,323.9108,323.5427,323.8014,6760.0
2024-12-27 12:35:00,325.17,325.18,324.78,324.8,2900.0,323.4731,323.4831,323.0851,323.105,2900.0
2024-12-27 12:40:00,324.95,325.16,324.95,325.09,1177.0,323.2543,323.4632,323.2543,323.3935,1177.0
2024-12-27 12:45:00,325.14,325.14,324.91,324.91,2425.0,323.4433,323.4433,323.2145,323.2145,2425.0
2024-12-27 12:50:00,325.02,325.35,325.02,325.34,8885.0,323.3239,323.6522,323.3239,323.6422,8885.0
2024-12-27 12:55:00,325.33,325.49,325.33,325.49,6133.0,323.6323,323.7914,323.6323,323.7914,6133.0
2024-12-27 13:00:00,325.58,325.65,325.57,325.63,1172.0,323.881,323.9506,323.871,323.9307,1172.0
2024-12-27 13:05:00,325.66,325.69,325.38,325.49,3350.0,323.9606,323.9904,323.682,323.7914,3350.0
2024-12-27 13:10:00,325.58,325.73,325.58,325.73,1870.0,323.881,324.0302,323.881,324.0302,1870.0
2024-12-27 13:15:00,325.71,325.84,325.71,325.72,2054.0,324.0103,324.1396,324.0103,324.0202,2054.0
2024-12-27 13:20:00,325.7,325.77,325.66,325.77,1944.0,324.0003,324.07,323.9606,324.07,1944.0
2024-12-27 13:25:00,325.9,325.93,325.66,325.71,2388.0,324.1993,324.2291,323.9606,324.0103,2388.0
2024-12-27 13:30:00,325.61,325.97,325.61,325.97,1991.0,323.9108,324.2689,323.9108,324.2689,1991.0
2024-12-27 13:35:00,325.9,326.06,325.9,326.0,5289.0,324.1993,324.3585,324.1993,324.2988,5289.0
2024-12-27 13:40:00,326.16,326.17,326.05,326.11,2343.0,324.4579,324.4679,324.3485,324.4082,2343.0
2024-12-27 13:45:00,326.14,326.14,325.97,326.07,1000.0,324.438,324.438,324.2689,324.3684,1000.0
2024-12-27 13:50:00,326.16,326.43,326.16,326.43,3900.0,324.4579,324.7265,324.4579,324.7265,3900.0
2024-12-27 13:55:00,326.47,326.57,326.47,326.47,1328.0,324.7663,324.8658,324.7663,324.7663,1328.0
2024-12-27 14:00:00,326.45,326.48,326.35,326.41,2562.0,324.7464,324.7763,324.6469,324.7066,2562.0
2024-12-27 14:05:00,326.42,326.67,326.42,326.54,8840.0,324.7166,324.9653,324.7166,324.836,8840.0
2024-12-27 14:10:00,326.52,326.69,326.52,326.61,13430.0,324.8161,324.9852,324.8161,324.9056,13430.0
2024-12-27 14:15:00,326.59,326.77,326.52,326.77,1900.0,324.8857,325.0648,324.8161,325.0648,1900.0
2024-12-27 14:20:00,326.79,326.8,326.45,326.51,3738.0,325.0847,325.0946,324.7464,324.8061,3738.0
2024-12-27 14:25:00,326.55,326.58,326.4,326.46,13064.0,324.8459,324.8757,324.6967,324.7564,13064.0
2024-12-27 14:30:00,326.47,326.63,326.33,326.57,8610.0,324.7663,324.9255,324.6271,324.8658,8610.0
2024-12-27 14:35:00,326.64,326.78,326.64,326.78,3776.0,324.9354,325.0747,324.9354,325.0747,3776.0
2024-12-27 14:40:00,326.83,326.99,326.81,326.89,3935.0,325.1244,325.2836,325.1045,325.1841,3935.0
2024-12-27 14:45:00,327.02,327.08,326.93,327.05,8249.0,325.3135,325.3731,325.2239,325.3433,8249.0
2024-12-27 14:50:00,326.97,327.04,326.94,327.04,1575.0,325.2637,325.3333,325.2339,325.3333,1575.0
2024-12-27 14:55:00,326.98,327.27,326.98,327.14,5074.0,325.2737,325.5621,325.2737,325.4328,5074.0
2024-12-27 15:00:00,327.18,327.2,326.77,326.84,4288.0,325.4726,325.4925,325.0648,325.1344,4288.0
2024-12-27 15:05:00,326.84,326.93,326.51,326.9,7351.0,325.1344,325.2239,324.8061,325.1941,7351.0
2024-12-27 15:10:00,326.83,326.83,326.21,326.21,4538.0,325.1244,325.1244,324.5077,324.5077,4538.0
2024-12-27 15:15:00,326.27,326.43,326.21,326.35,3661.0,324.5674,324.7265,324.5077,324.6469,3661.0
2024-12-27 15:20:00,326.3,326.33,326.1,326.2,4162.0,324.5972,324.6271,324.3983,324.4977,4162.0
2024-12-27 15:25:00,326.21,326.38,326.2,326.34,4512.0,324.5077,324.6768,324.4977,324.637,4512.0
2024-12-27 15:30:00,326.28,326.28,326.12,326.2,10043.0,324.5773,324.5773,324.4181,324.4977,10043.0
2024-12-27 15:35:00,326.17,326.17,326.01,326.04,5325.0,324.4679,324.4679,324.3087,324.3386,5325.0
2024-12-27 15:40:00,326.01,326.06,325.72,325.74,3646.0,324.3087,324.3585,324.0202,324.0401,3646.0
2024-12-27 15:45:00,325.87,326.25,325.81,326.24,15075.0,324.1695,324.5475,324.1098,324.5375,15075.0
2024-12-27 15:50:00,326.33,327.21,326.33,326.83,42428.0,324.6271,325.5025,324.6271,325.1244,42428.0
2024-12-27 15:55:00,326.84,327.01,326.61,327.01,55249.0,325.1344,325.3035,324.9056,325.3035,55249.0
2024-12-30 09:30:00,323.38,323.38,322.55,322.64,23011.0,321.6924,321.6924,320.8668,320.9563,23011.0
2024-12-30 09:35:00,322.75,322.76,322.46,322.59,2535.0,321.0657,321.0757,320.7772,320.9066,2535.0
2024-12-30 09:40:00,322.46,322.46,321.96,322.06,1758.0,320.7772,320.7772,320.2799,320.3793,1758.0
2024-12-30 09:45:00,322.12,322.13,321.85,321.98,11383.0,320.439,320.449,320.1704,320.2998,11383.0
2024-12-30 09:50:00,321.94,322.29,321.86,322.1,7734.0,320.26,320.6081,320.1804,320.4191,7734.0
2024-12-30 09:55:00,322.1,322.17,321.56,321.56,4853.0,320.4191,320.4888,319.8819,319.8819,4853.0
2024-12-30 10:00:00,321.29,322.13,321.27,321.69,18330.0,319.6134,320.449,319.5935,320.0113,18330.0
2024-12-30 10:05:00,321.69,321.85,321.69,321.78,3536.0,320.0113,320.1704,320.0113,320.1008,3536.0
2024-12-30 10:10:00,321.63,322.05,321.63,322.05,2097.0,319.9516,320.3694,319.9516,320.3694,2097.0
2024-12-30 10:15:00,321.96,321.96,321.57,321.7,2675.0,320.2799,320.2799,319.8919,320.0212,2675.0
2024-12-30 10:20:00,321.62,321.66,321.31,321.31,4974.0,319.9416,319.9814,319.6333,319.6333,4974.0
2024-12-30 10:25:00,321.25,321.5,321.25,321.42,9499.0,319.5736,319.8223,319.5736,319.7427,9499.0
2024-12-30 10:30:00,321.47,321.69,321.41,321.68,5863.0,319.7924,320.0113,319.7327,320.0013,5863.0
2024-12-30 10:35:00,321.6,322.3,321.52,322.3,4197.0,319.9217,320.6181,319.8422,320.6181,4197.0
2024-12-30 10:40:00,322.16,322.47,322.12,322.47,29303.0,320.4788,320.7872,320.439,320.7872,29303.0
2024-12-30 10:45:00,322.65,322.74,321.73,321.88,3632.0,320.9663,321.0558,320.0511,320.2003,3632.0
2024-12-30 10:50:00,321.9,322.08,321.85,322.04,6308.0,320.2202,320.3992,320.1704,320.3594,6308.0
2024-12-30 10:55:00,322.14,322.65,322.12,322.64,2359.0,320.4589,320.9663,320.439,320.9563,2359.0
2024-12-30 11:00:00,322.65,322.65,322.41,322.57,1385.0,320.9663,320.9663,320.7275,320.8867,1385.0
2024-12-30 11:05:00,322.69,322.86,322.65,322.85,27576.0,321.006,321.1752,320.9663,321.1652,27576.0
2024-12-30 11:10:00,323.03,323.03,322.83,322.95,2376.0,321.3443,321.3443,321.1453,321.2647,2376.0
2024-12-30 11:15:00,322.88,323.38,322.88,323.38,7210.0,321.1951,321.6924,321.1951,321.6924,7210.0
2024-12-30 11:20:00,323.46,323.46,323.0,323.07,7069.0,321.772,321.772,321.3144,321.3841,7069.0
2024-12-30 11:25:00,323.05,323.14,322.93,323.14,4653.0,321.3642,321.4537,321.2448,321.4537,4653.0
2024-12-30 11:30:00,323.36,323.36,323.26,323.32,912.0,321.6726,321.6726,321.5731,321.6328,912.0
2024-12-30 11:35:00,323.46,323.63,323.46,323.61,2670.0,321.772,321.9411,321.772,321.9212,2670.0
2024-12-30 11:40:00,323.69,324.08,323.69,324.04,2256.0,322.0008,322.3888,322.0008,322.349,2256.0
2024-12-30 11:45:00,323.91,323.91,323.36,323.37,1567.0,322.2197,322.2197,321.6726,321.6825,1567.0
2024-12-30 11:50:00,323.38,323.67,323.34,323.67,73377.0,321.6924,321.9809,321.6527,321.9809,73377.0
2024-12-30 11:55:00,323.69,323.96,323.68,323.96,2567.0,322.0008,322.2694,321.9909,322.2694,2567.0
2024-12-30 12:00:00,324.25,324.25,324.24,324.25,167.0,322.5579,322.5579,322.548,322.5579,167.0
2024-12-30 12:05:00,324.13,324.13,323.88,324.04,1511.0,322.4385,322.4385,322.1898,322.349,1511.0
2024-12-30 12:10:00,324.16,324.18,324.12,324.12,9598.0,322.4684,322.4883,322.4286,322.4286,9598.0
2024-12-30 12:15:00,324.21,324.28,324.2,324.28,1508.0,322.5181,322.5878,322.5082,322.5878,1508.0
2024-12-30 12:20:00,324.27,324.56,324.27,324.48,1764.0,322.5778,322.8663,322.5778,322.7867,1764.0
2024-12-30 12:25:00,324.43,324.58,324.43,324.58,2426.0,322.737,322.8862,322.737,322.8862,2426.0
2024-12-30 12:30:00,324.53,324.67,324.53,324.67,2005.0,322.8364,322.9757,322.8364,322.9757,2005.0
2024-12-30 12:35:00,324.57,324.63,324.51,324.55,1174.0,322.8762,322.9359,322.8166,322.8563,1174.0
2024-12-30 12:40:00,324.57,324.69,324.39,324.69,1252.0,322.8762,322.9956,322.6972,322.9956,1252.0
2024-12-30 12:45:00,324.65,325.04,324.65,325.04,2246.0,322.9558,323.3438,322.9558,323.3438,2246.0
2024-12-30 12:50:00,325.05,325.05,324.66,324.66,3524.0,323.3537,323.3537,322.9658,322.9658,3524.0
2024-12-30 12:55:00,324.51,324.85,324.29,324.85,2112.0,322.8166,323.1548,322.5977,323.1548,2112.0
2024-12-30 13:00:00,324.89,324.89,324.51,324.6,680.0,323.1946,323.1946,322.8166,322.9061,680.0
2024-12-30 13:05:00,324.56,324.83,324.37,324.81,4810.0,322.8663,323.1349,322.6773,323.115,4810.0
2024-12-30 13:10:00,324.85,325.16,324.81,325.09,16179.0,323.1548,323.4632,323.115,323.3935,16179.0
2024-12-30 13:15:00,325.15,325.18,324.83,324.83,2032.0,323.4532,323.4831,323.1349,323.1349,2032.0
2024-12-30 13:20:00,324.94,324.98,324.6,324.6,3814.0,323.2443,323.2841,322.9061,322.9061,3814.0
2024-12-30 13:25:00,324.61,324.74,324.36,324.73,2446.0,322.916,323.0454,322.6673,323.0354,2446.0
2024-12-30 13:30:00,324.53,324.94,324.52,324.92,1245.0,322.8364,323.2443,322.8265,323.2244,1245.0
2024-12-30 13:35:00,324.9,325.05,324.54,324.81,4064.0,323.2045,323.3537,322.8464,323.115,4064.0
2024-12-30 13:40:00,324.85,324.99,324.74,324.96,9006.0,323.1548,323.294,323.0454,323.2642,9006.0
2024-12-30 13:45:00,324.95,325.12,324.93,325.04,3599.0,323.2543,323.4234,323.2344,323.3438,3599.0
2024-12-30 13:50:00,325.01,325.05,324.85,324.97,1144.0,323.3139,323.3537,323.1548,323.2742,1144.0
2024-12-30 13:55:00,325.01,325.06,324.83,324.83,1415.0,323.3139,323.3637,323.1349,323.1349,1415.0
2024-12-30 14:00:00,324.97,324.97,324.84,324.94,4796.0,323.2742,323.2742,323.1448,323.2443,4796.0
2024-12-30 14:05:00,324.81,324.85,324.45,324.7,3293.0,323.115,323.1548,322.7569,323.0056,3293.0
2024-12-30 14:10:00,324.75,324.75,324.27,324.51,7966.0,323.0553,323.0553,322.5778,322.8166,7966.0
2024-12-30 14:15:00,324.47,324.56,324.35,324.37,16092.0,322.7768,322.8663,322.6574,322.6773,16092.0
2024-12-30 14:20:00,324.37,324.37,323.98,324.28,12372.0,322.6773,322.6773,322.2893,322.5878,12372.0
2024-12-30 14:25:00,324.21,324.56,324.21,324.48,5705.0,322.5181,322.8663,322.5181,322.7867,5705.0
2024-12-30 14:30:00,324.49,324.78,324.46,324.54,4501.0,322.7967,323.0851,322.7668,322.8464,4501.0
2024-12-30 14:35:00,324.54,324.61,324.44,324.54,5962.0,322.8464,322.916,322.7469,322.8464,5962.0
2024-12-30 14:40:00,324.52,324.75,324.52,324.63,4749.0,322.8265,323.0553,322.8265,322.9359,4749.0
2024-12-30 14:45:00,324.62,324.81,324.62,324.69,4012.0,322.926,323.115,322.926,322.9956,4012.0
2024-12-30 14:50:00,324.66,324.81,324.6,324.81,2365.0,322.9658,323.115,322.9061,323.115,2365.0
2024-12-30 14:55:00,324.77,324.85,324.7,324.78,1712.0,323.0752,323.1548,323.0056,323.0851,1712.0
2024-12-30 15:00:00,324.67,324.82,324.47,324.49,45777.0,322.9757,323.1249,322.7768,322.7967,45777.0
2024-12-30 15:05:00,324.46,324.59,324.43,324.56,2338.0,322.7668,322.8961,322.737,322.8663,2338.0
2024-12-30 15:10:00,324.61,324.83,324.54,324.83,4922.0,322.916,323.1349,322.8464,323.1349,4922.0
2024-12-30 15:15:00,324.78,324.96,324.73,324.93,5795.0,323.0851,323.2642,323.0354,323.2344,5795.0
2024-12-30 15:20:00,324.92,324.92,324.75,324.75,7781.0,323.2244,323.2244,323.0553,323.0553,7781.0
2024-12-30 15:25:00,324.81,324.82,324.07,324.07,10391.0,323.115,323.1249,322.3788,322.3788,10391.0
2024-12-30 15:30:00,324.13,324.28,324.03,324.03,4522.0,322.4385,322.5878,322.3391,322.3391,4522.0
2024-12-30 15:35:00,324.08,324.12,323.96,324.01,20686.0,322.3888,322.4286,322.2694,322.3192,20686.0
2024-12-30 15:40:00,324.06,324.35,324.03,324.21,4308.0,322.3689,322.6574,322.3391,322.5181,4308.0
2024-12-30 15:45:00,324.27,324.47,324.16,324.39,5479.0,322.5778,322.7768,322.4684,322.6972,5479.0
2024-12-30 15:50:00,324.27,324.63,324.2,324.53,11213.0,322.5778,322.9359,322.5082,322.8364,11213.0
2024-12-30 15:55:00,324.17,324.26,323.3,323.38,83629.0,322.4783,322.5679,321.6129,321.6924,83629.0
2024-12-31 09:30:00,324.38,324.64,324.2,324.64,18896.0,322.6872,322.9459,322.5082,322.9459,18896.0
2024-12-31 09:35:00,324.43,324.43,323.75,323.85,15952.0,322.737,322.737,322.0605,322.16,15952.0
2024-12-31 09:40:00,323.73,323.91,323.62,323.87,3255.0,322.0406,322.2197,321.9312,322.1799,3255.0
2024-12-31 09:45:00,323.94,324.41,323.93,324.36,9567.0,322.2495,322.7171,322.2396,322.6673,9567.0
2024-12-31 09:50:00,324.26,324.33,323.65,323.95,6080.0,322.5679,322.6375,321.961,322.2595,6080.0
2024-12-31 09:55:00,324.0,324.35,323.95,324.29,10839.0,322.3092,322.6574,322.2595,322.5977,10839.0
2024-12-31 10:00:00,324.29,324.72,324.25,324.47,3381.0,322.5977,323.0255,322.5579,322.7768,3381.0
2024-12-31 10:05:00,324.26,324.26,323.5,323.54,2223.0,322.5679,322.5679,321.8118,321.8516,2223.0
2024-12-31 10:10:00,323.5,323.99,323.5,323.99,5323.0,321.8118,322.2993,321.8118,322.2993,5323.0
2024-12-31 10:15:00,323.86,324.4,323.72,324.4,3359.0,322.1699,322.7071,322.0307,322.7071,3359.0
2024-12-31 10:20:00,324.34,324.44,324.24,324.39,3764.0,322.6474,322.7469,322.548,322.6972,3764.0
2024-12-31 10:25:00,324.53,324.64,324.08,324.19,39986.0,322.8364,322.9459,322.3888,322.4982,39986.0
2024-12-31 10:30:00,324.2,324.43,323.72,323.72,4711.0,322.5082,322.737,322.0307,322.0307,4711.0
2024-12-31 10:35:00,323.79,324.12,323.79,324.11,2362.0,322.1003,322.4286,322.1003,322.4186,2362.0
2024-12-31 10:40:00,324.18,324.18,323.78,323.78,3567.0,322.4883,322.4883,322.0904,322.0904,3567.0
2024-12-31 10:45:00,323.71,323.9,323.62,323.66,1573.0,322.0207,322.2097,321.9312,321.971,1573.0
2024-12-31 10:50:00,323.74,324.04,323.67,323.93,4292.0,322.0506,322.349,321.9809,322.2396,4292.0
2024-12-31 10:55:00,323.87,323.89,323.72,323.73,82210.0,322.1799,322.1998,322.0307,322.0406,82210.0
2024-12-31 11:00:00,323.65,323.69,323.0,323.15,4912.0,321.961,322.0008,321.3144,321.4636,4912.0
2024-12-31 11:05:00,322.98,323.16,322.93,323.15,3189.0,321.2945,321.4736,321.2448,321.4636,3189.0
2024-12-31 11:10:00,323.25,323.29,323.03,323.18,1927.0,321.5631,321.6029,321.3443,321.4935,1927.0
2024-12-31 11:15:00,323.21,323.29,322.84,322.85,3027.0,321.5233,321.6029,321.1553,321.1652,3027.0
2024-12-31 11:20:00,322.79,323.01,322.76,322.87,11762.0,321.1055,321.3244,321.0757,321.1851,11762.0
2024-12-31 11:25:00,322.8,322.89,322.73,322.76,2843.0,321.1155,321.205,321.0458,321.0757,2843.0
2024-12-31 11:30:00,322.71,322.72,322.5,322.59,12426.0,321.0259,321.0359,320.817,320.9066,12426.0
2024-12-31 11:35:00,322.68,322.72,322.58,322.62,1725.0,320.9961,321.0359,320.8966,320.9364,1725.0
2024-12-31 11:40:00,322.59,322.99,322.5,322.88,5662.0,320.9066,321.3045,320.817,321.1951,5662.0
2024-12-31 11:45:00,323.0,323.1,322.8,323.02,2203.0,321.3144,321.4139,321.1155,321.3343,2203.0
2024-12-31 11:50:00,323.15,323.19,322.83,322.91,10427.0,321.4636,321.5034,321.1453,321.2249,10427.0
2024-12-31 11:55:00,322.79,322.85,322.64,322.79,6228.0,321.1055,321.1652,320.9563,321.1055,6228.0
2024-12-31 12:00:00,322.76,322.8,322.4,322.78,9536.0,321.0757,321.1155,320.7176,321.0956,9536.0
2024-12-31 12:05:00,322.82,322.91,322.65,322.9,20171.0,321.1354,321.2249,320.9663,321.215,20171.0
2024-12-31 12:10:00,322.87,322.87,322.64,322.65,3781.0,321.1851,321.1851,320.9563,320.9663,3781.0
2024-12-31 12:15:00,322.66,322.76,322.61,322.75,13807.0,320.9762,321.0757,320.9265,321.0657,13807.0
2024-12-31 12:20:00,322.82,322.86,322.27,322.29,8649.0,321.1354,321.1752,320.5882,320.6081,8649.0
2024-12-31 12:25:00,322.35,322.47,322.03,322.09,3911.0,320.6678,320.7872,320.3495,320.4092,3911.0
2024-12-31 12:30:00,322.07,322.12,321.82,321.82,2998.0,320.3893,320.439,320.1406,320.1406,2998.0
2024-12-31 12:35:00,321.85,321.85,321.64,321.64,4537.0,320.1704,320.1704,319.9615,319.9615,4537.0
2024-12-31 12:40:00,321.63,321.79,321.59,321.68,4189.0,319.9516,320.1107,319.9118,320.0013,4189.0
2024-12-31 12:45:00,321.8,321.89,321.67,321.76,6730.0,320.1207,320.2102,319.9914,320.0809,6730.0
2024-12-31 12:50:00,321.8,322.21,321.79,322.21,10784.0,320.1207,320.5286,320.1107,320.5286,10784.0
2024-12-31 12:55:00,322.25,322.88,322.25,322.88,2247.0,320.5683,321.1951,320.5683,321.1951,2247.0
2024-12-31 13:00:00,322.72,322.89,322.55,322.75,17402.0,321.0359,321.205,320.8668,321.0657,17402.0
2024-12-31 13:05:00,322.75,323.08,322.69,323.02,3648.0,321.0657,321.394,321.006,321.3343,3648.0
2024-12-31 13:10:00,322.68,322.73,322.45,322.51,1098.0,320.9961,321.0458,320.7673,320.827,1098.0
2024-12-31 13:15:00,322.47,322.62,322.34,322.34,4272.0,320.7872,320.9364,320.6579,320.6579,4272.0
2024-12-31 13:20:00,322.21,322.21,321.67,321.67,850.0,320.5286,320.5286,319.9914,319.9914,850.0
2024-12-31 13:25:00,321.66,321.87,321.57,321.63,17908.0,319.9814,320.1903,319.8919,319.9516,17908.0
2024-12-31 13:30:00,321.8,322.09,321.77,321.92,4883.0,320.1207,320.4092,320.0909,320.2401,4883.0
2024-12-31 13:35:00,321.92,321.92,321.63,321.83,2656.0,320.2401,320.2401,319.9516,320.1505,2656.0
2024-12-31 13:40:00,321.93,322.22,321.93,322.12,4653.0,320.25,320.5385,320.25,320.439,4653.0
2024-12-31 13:45:00,322.18,322.31,322.05,322.31,3521.0,320.4987,320.628,320.3694,320.628,3521.0
2024-12-31 13:50:00,322.25,322.48,322.07,322.1,6106.0,320.5683,320.7971,320.3893,320.4191,6106.0
2024-12-31 13:55:00,322.1,322.13,321.9,321.9,8253.0,320.4191,320.449,320.2202,320.2202,8253.0
2024-12-31 14:00:00,321.79,321.91,321.62,321.77,2100.0,320.1107,320.2301,319.9416,320.0909,2100.0
2024-12-31 14:05:00,321.86,322.2,321.85,322.19,3365.0,320.1804,320.5186,320.1704,320.5087,3365.0
2024-12-31 14:10:00,322.25,322.49,322.25,322.49,8795.0,320.5683,320.8071,320.5683,320.8071,8795.0
2024-12-31 14:15:00,322.39,322.39,321.91,321.96,4072.0,320.7076,320.7076,320.2301,320.2799,4072.0
2024-12-31 14:20:00,321.91,321.91,321.58,321.64,3045.0,320.2301,320.2301,319.9018,319.9615,3045.0
2024-12-31 14:25:00,321.87,321.87,321.59,321.59,2695.0,320.1903,320.1903,319.9118,319.9118,2695.0
2024-12-31 14:30:00,321.6,321.66,321.55,321.64,2351.0,319.9217,319.9814,319.872,319.9615,2351.0
2024-12-31 14:35:00,321.52,321.89,321.51,321.86,4337.0,319.8422,320.2102,319.8322,320.1804,4337.0
2024-12-31 14:40:00,321.86,321.86,321.41,321.65,9028.0,320.1804,320.1804,319.7327,319.9715,9028.0
2024-12-31 14:45:00,321.64,321.77,321.6,321.65,3262.0,319.9615,320.0909,319.9217,319.9715,3262.0
2024-12-31 14:50:00,321.71,322.18,321.65,321.94,6771.0,320.0312,320.4987,319.9715,320.26,6771.0
2024-12-31 14:55:00,321.99,322.37,321.99,322.37,5852.0,320.3097,320.6877,320.3097,320.6877,5852.0
2024-12-31 15:00:00,322.27,322.35,322.2,322.3,7245.0,320.5882,320.6678,320.5186,320.6181,7245.0
2024-12-31 15:05:00,322.31,322.62,322.31,322.48,9388.0,320.628,320.9364,320.628,320.7971,9388.0
2024-12-31 15:10:00,322.47,322.5,321.77,321.89,9075.0,320.7872,320.817,320.0909,320.2102,9075.0
2024-12-31 15:15:00,321.81,322.2,321.78,322.17,3888.0,320.1306,320.5186,320.1008,320.4888,3888.0
2024-12-31 15:20:00,322.35,322.72,322.31,322.4,3497.0,320.6678,321.0359,320.628,320.7176,3497.0
2024-12-31 15:25:00,322.34,322.89,322.29,322.89,9346.0,320.6579,321.205,320.6081,321.205,9346.0
2024-12-31 15:30:00,322.87,322.93,322.36,322.53,8376.0,321.1851,321.2448,320.6778,320.8469,8376.0
2024-12-31 15:35:00,322.65,322.96,322.41,322.43,6974.0,320.9663,321.2746,320.7275,320.7474,6974.0
2024-12-31 15:40:00,322.31,322.53,322.21,322.44,3457.0,320.628,320.8469,320.5286,320.7574,3457.0
2024-12-31 15:45:00,322.34,322.73,322.0,322.66,10685.0,320.6579,321.0458,320.3196,320.9762,10685.0
2024-12-31 15:50:00,322.52,322.57,321.91,321.92,23186.0,320.8369,320.8867,320.2301,320.2401,23186.0
2024-12-31 15:55:00,321.84,322.28,321.63,322.15,63461.0,320.1605,320.5982,319.9516,320.4689,63461.0
2025-01-02 09:30:00,323.87,324.03,323.5,323.61,25848.0,322.1799,322.3391,321.8118,321.9212,25848.0
2025-01-02 09:35:00,323.04,323.1,322.44,322.44,10308.0,321.3542,321.4139,320.7574,320.7574,10308.0
2025-01-02 09:40:00,322.43,322.93,322.39,322.82,15985.0,320.7474,321.2448,320.7076,321.1354,15985.0
2025-01-02 09:45:00,322.81,323.54,322.81,323.54,20402.0,321.1254,321.8516,321.1254,321.8516,20402.0
2025-01-02 09:50:00,323.74,324.34,323.67,324.32,1031.0,322.0506,322.6474,321.9809,322.6275,1031.0
2025-01-02 09:55:00,324.4,324.66,324.35,324.37,5207.0,322.7071,322.9658,322.6574,322.6773,5207.0
2025-01-02 10:00:00,324.65,324.65,324.41,324.5,2655.0,322.9558,322.9558,322.7171,322.8066,2655.0
2025-01-02 10:05:00,324.85,325.06,324.54,324.78,9485.0,323.1548,323.3637,322.8464,323.0851,9485.0
2025-01-02 10:10:00,324.65,324.92,324.64,324.85,1593.0,322.9558,323.2244,322.9459,323.1548,1593.0
2025-01-02 10:15:00,324.83,324.94,324.27,324.32,2378.0,323.1349,323.2443,322.5778,322.6275,2378.0
2025-01-02 10:20:00,324.27,324.27,323.07,323.21,6808.0,322.5778,322.5778,321.3841,321.5233,6808.0
2025-01-02 10:25:00,323.41,323.56,323.07,323.25,10107.0,321.7223,321.8715,321.3841,321.5631,10107.0
2025-01-02 10:30:00,323.25,323.34,322.69,323.12,3879.0,321.5631,321.6527,321.006,321.4338,3879.0
2025-01-02 10:35:00,322.98,323.43,322.8,323.1,3325.0,321.2945,321.7422,321.1155,321.4139,3325.0
2025-01-02 10:40:00,322.99,323.08,322.64,322.75,2243.0,321.3045,321.394,320.9563,321.0657,2243.0
2025-01-02 10:45:00,322.71,323.19,322.57,323.19,1837.0,321.0259,321.5034,320.8867,321.5034,1837.0
2025-01-02 10:50:00,323.38,323.82,323.01,323.29,7560.0,321.6924,322.1302,321.3244,321.6029,7560.0
2025-01-02 10:55:00,323.59,323.59,323.14,323.16,1268.0,321.9014,321.9014,321.4537,321.4736,1268.0
2025-01-02 11:00:00,323.21,323.21,321.95,322.08,4536.0,321.5233,321.5233,320.2699,320.3992,4536.0
2025-01-02 11:05:00,322.17,322.31,322.14,322.15,1218.0,320.4888,320.628,320.4589,320.4689,1218.0
2025-01-02 11:10:00,322.33,322.68,322.15,322.68,7864.0,320.6479,320.9961,320.4689,320.9961,7864.0
2025-01-02 11:15:00,322.58,322.74,322.52,322.59,1865.0,320.8966,321.0558,320.8369,320.9066,1865.0
2025-01-02 11:20:00,322.96,323.29,322.41,323.29,1400.0,321.2746,321.6029,320.7275,321.6029,1400.0
2025-01-02 11:25:00,323.15,323.21,322.95,323.21,6741.0,321.4636,321.5233,321.2647,321.5233,6741.0
2025-01-02 11:30:00,323.19,323.27,323.02,323.27,1743.0,321.5034,321.583,321.3343,321.583,1743.0
2025-01-02 11:35:00,323.43,323.65,323.31,323.51,10169.0,321.7422,321.961,321.6228,321.8218,10169.0
2025-01-02 11:40:00,323.5,323.73,323.48,323.48,2880.0,321.8118,322.0406,321.7919,321.7919,2880.0
2025-01-02 11:45:00,323.43,323.73,323.4,323.73,2123.0,321.7422,322.0406,321.7123,322.0406,2123.0
2025-01-02 11:50:00,323.76,323.89,323.23,323.24,2205.0,322.0705,322.1998,321.5432,321.5532,2205.0
2025-01-02 11:55:00,323.37,323.42,323.31,323.42,3528.0,321.6825,321.7322,321.6228,321.7322,3528.0
2025-01-02 12:00:00,323.41,323.42,323.2,323.4,6475.0,321.7223,321.7322,321.5134,321.7123,6475.0
2025-01-02 12:05:00,323.56,323.57,323.1,323.26,7183.0,321.8715,321.8815,321.4139,321.5731,7183.0
2025-01-02 12:10:00,323.22,323.74,323.22,323.7,5392.0,321.5333,322.0506,321.5333,322.0108,5392.0
2025-01-02 12:15:00,323.66,323.67,323.28,323.28,134729.0,321.971,321.9809,321.593,321.593,134729.0
2025-01-02 12:20:00,323.08,323.08,322.6,322.6,2037.0,321.394,321.394,320.9165,320.9165,2037.0
2025-01-02 12:25:00,322.55,322.59,321.47,321.55,4779.0,320.8668,320.9066,319.7924,319.872,4779.0
2025-01-02 12:30:00,321.34,321.41,321.0,321.08,7623.0,319.6631,319.7327,319.3249,319.4045,7623.0
2025-01-02 12:35:00,320.98,321.02,320.35,320.35,61505.0,319.305,319.3448,318.6783,318.6783,61505.0
2025-01-02 12:40:00,320.34,320.5,319.92,320.31,5557.0,318.6683,318.8275,318.2505,318.6385,5557.0
2025-01-02 12:45:00,320.31,320.34,319.9,319.9,2467.0,318.6385,318.6683,318.2306,318.2306,2467.0
2025-01-02 12:50:00,319.77,320.56,319.71,320.32,2888.0,318.1013,318.8872,318.0416,318.6484,2888.0
2025-01-02 12:55:00,320.55,320.87,320.39,320.77,15415.0,318.8772,319.1955,318.7181,319.0961,15415.0
2025-01-02 13:00:00,320.61,320.61,319.88,319.88,27675.0,318.9369,318.9369,318.2107,318.2107,27675.0
2025-01-02 13:05:00,319.98,320.76,319.93,320.63,26597.0,318.3102,319.0861,318.2605,318.9568,26597.0
2025-01-02 13:10:00,320.55,320.55,319.97,320.09,23702.0,318.8772,318.8772,318.3002,318.4196,23702.0
2025-01-02 13:15:00,320.03,320.16,319.73,320.12,3969.0,318.3599,318.4893,318.0615,318.4495,3969.0
2025-01-02 13:20:00,320.41,320.48,320.08,320.09,3866.0,318.7379,318.8076,318.4097,318.4196,3866.0
2025-01-02 13:25:00,320.04,320.19,320.0,320.12,827.0,318.3699,318.5191,318.3301,318.4495,827.0
2025-01-02 13:30:00,320.26,320.26,319.52,319.55,8368.0,318.5887,318.5887,317.8526,317.8824,8368.0
2025-01-02 13:35:00,319.64,320.12,319.54,319.84,6951.0,317.972,318.4495,317.8725,318.1709,6951.0
2025-01-02 13:40:00,319.74,320.29,319.66,320.27,14178.0,318.0714,318.6186,317.9919,318.5987,14178.0
2025-01-02 13:45:00,320.24,320.24,319.67,319.67,3658.0,318.5688,318.5688,318.0018,318.0018,3658.0
2025-01-02 13:50:00,319.78,319.78,319.42,319.42,3000.0,318.1112,318.1112,317.7531,317.7531,3000.0
2025-01-02 13:55:00,319.63,320.19,319.63,320.08,9124.0,317.962,318.5191,317.962,318.4097,9124.0
2025-01-02 14:00:00,320.08,320.46,319.85,320.46,31504.0,318.4097,318.7877,318.1809,318.7877,31504.0
2025-01-02 14:05:00,320.46,320.76,320.21,320.42,4295.0,318.7877,319.0861,318.539,318.7479,4295.0
2025-01-02 14:10:00,320.49,320.49,320.21,320.33,2392.0,318.8175,318.8175,318.539,318.6584,2392.0
2025-01-02 14:15:00,320.37,320.5,320.18,320.41,3633.0,318.6982,318.8275,318.5091,318.7379,3633.0
2025-01-02 14:20:00,320.39,320.68,320.39,320.68,3006.0,318.7181,319.0065,318.7181,319.0065,3006.0
2025-01-02 14:25:00,320.77,321.01,320.74,320.85,8706.0,319.0961,319.3348,319.0662,319.1757,8706.0
2025-01-02 14:30:00,320.84,320.84,320.53,320.61,5320.0,319.1657,319.1657,318.8573,318.9369,5320.0
2025-01-02 14:35:00,320.61,320.67,320.32,320.59,8302.0,318.9369,318.9966,318.6484,318.917,8302.0
2025-01-02 14:40:00,320.57,320.73,320.57,320.58,1236.0,318.8971,319.0563,318.8971,318.9071,1236.0
2025-01-02 14:45:00,320.57,321.16,320.32,320.91,12465.0,318.8971,319.484,318.6484,319.2353,12465.0
2025-01-02 14:50:00,320.93,321.28,320.86,321.06,11030.0,319.2552,319.6034,319.1856,319.3846,11030.0
2025-01-02 14:55:00,321.01,321.02,320.22,320.22,4349.0,319.3348,319.3448,318.5489,318.5489,4349.0
2025-01-02 15:00:00,320.42,321.19,320.42,321.14,3169.0,318.7479,319.5139,318.7479,319.4641,3169.0
2025-01-02 15:05:00,321.12,321.17,320.95,321.13,2301.0,319.4442,319.494,319.2751,319.4542,2301.0
2025-01-02 15:10:00,321.11,321.58,321.1,321.51,7028.0,319.4343,319.9018,319.4243,319.8322,7028.0
2025-01-02 15:15:00,321.41,321.47,321.26,321.47,1693.0,319.7327,319.7924,319.5835,319.7924,1693.0
2025-01-02 15:20:00,321.52,321.64,321.41,321.53,7935.0,319.8422,319.9615,319.7327,319.8521,7935.0
2025-01-02 15:25:00,321.52,321.64,321.51,321.53,4341.0,319.8422,319.9615,319.8322,319.8521,4341.0
2025-01-02 15:30:00,321.55,322.0,321.43,321.51,6944.0,319.872,320.3196,319.7526,319.8322,6944.0
2025-01-02 15:35:00,321.43,321.43,321.07,321.15,5111.0,319.7526,319.7526,319.3945,319.4741,5111.0
2025-01-02 15:40:00,321.18,321.39,321.18,321.32,6376.0,319.5039,319.7128,319.5039,319.6432,6376.0
2025-01-02 15:45:00,321.37,321.68,321.25,321.65,10428.0,319.6929,320.0013,319.5736,319.9715,10428.0
2025-01-02 15:50:00,321.58,321.83,321.34,321.34,13146.0,319.9018,320.1505,319.6631,319.6631,13146.0
2025-01-02 15:55:00,321.3,321.69,321.18,321.6,35106.0,319.6233,320.0113,319.5039,319.9217,35106.0
2025-01-03 09:30:00,323.1,323.69,322.94,323.62,9109.0,321.4139,322.0008,321.2547,321.9312,9109.0
2025-01-03 09:35:00,323.54,324.21,323.26,324.21,4881.0,321.8516,322.5181,321.5731,322.5181,4881.0
2025-01-03 09:40:00,324.25,324.27,324.05,324.18,4879.0,322.5579,322.5778,322.359,322.4883,4879.0
2025-01-03 09:45:00,324.12,324.16,323.15,323.38,4783.0,322.4286,322.4684,321.4636,321.6924,4783.0
2025-01-03 09:50:00,323.39,323.52,322.78,323.25,16139.0,321.7024,321.8317,321.0956,321.5631,16139.0
2025-01-03 09:55:00,323.26,323.42,323.11,323.31,7844.0,321.5731,321.7322,321.4239,321.6228,7844.0
2025-01-03 10:00:00,323.26,324.02,323.16,324.02,10800.0,321.5731,322.3291,321.4736,322.3291,10800.0
2025-01-03 10:05:00,323.97,324.19,323.83,324.03,4631.0,322.2794,322.4982,322.1401,322.3391,4631.0
2025-01-03 10:10:00,324.09,324.09,323.51,323.6,8504.0,322.3987,322.3987,321.8218,321.9113,8504.0
2025-01-03 10:15:00,323.53,323.82,323.01,323.21,11368.0,321.8417,322.1302,321.3244,321.5233,11368.0
2025-01-03 10:20:00,323.31,323.31,322.66,323.15,7745.0,321.6228,321.6228,320.9762,321.4636,7745.0
2025-01-03 10:25:00,323.42,323.74,323.32,323.74,5219.0,321.7322,322.0506,321.6328,322.0506,5219.0
2025-01-03 10:30:00,323.65,323.75,323.36,323.71,3077.0,321.961,322.0605,321.6726,322.0207,3077.0
2025-01-03 10:35:00,323.69,324.14,323.69,323.75,11696.0,322.0008,322.4485,322.0008,322.0605,11696.0
2025-01-03 10:40:00,323.99,324.28,323.94,324.14,19331.0,322.2993,322.5878,322.2495,322.4485,19331.0
2025-01-03 10:45:00,323.97,324.06,323.97,324.05,785.0,322.2794,322.3689,322.2794,322.359,785.0
2025-01-03 10:50:00,324.07,324.07,323.9,323.9,1052.0,322.3788,322.3788,322.2097,322.2097,1052.0
2025-01-03 10:55:00,323.86,324.25,323.86,324.19,4330.0,322.1699,322.5579,322.1699,322.4982,4330.0
2025-01-03 11:00:00,324.23,324.48,324.13,324.44,1430.0,322.538,322.7867,322.4385,322.7469,1430.0
2025-01-03 11:05:00,324.27,324.29,323.78,323.86,11946.0,322.5778,322.5977,322.0904,322.1699,11946.0
2025-01-03 11:10:00,323.88,323.88,323.68,323.85,143362.0,322.1898,322.1898,321.9909,322.16,143362.0
2025-01-03 11:15:00,323.9,323.95,323.8,323.95,2034.0,322.2097,322.2595,322.1103,322.2595,2034.0
2025-01-03 11:20:00,324.01,324.13,323.89,323.96,1568.0,322.3192,322.4385,322.1998,322.2694,1568.0
2025-01-03 11:25:00,324.06,324.4,324.06,324.38,4710.0,322.3689,322.7071,322.3689,322.6872,4710.0
2025-01-03 11:30:00,324.45,324.77,324.42,324.77,6581.0,322.7569,323.0752,322.727,323.0752,6581.0
2025-01-03 11:35:00,324.67,324.92,324.64,324.77,6189.0,322.9757,323.2244,322.9459,323.0752,6189.0
2025-01-03 11:40:00,324.96,325.02,324.96,324.98,1013.0,323.2642,323.3239,323.2642,323.2841,1013.0
2025-01-03 11:45:00,324.93,325.05,324.93,325.05,416.0,323.2344,323.3537,323.2344,323.3537,416.0
2025-01-03 11:50:00,325.12,325.14,325.0,325.1,2464.0,323.4234,323.4433,323.304,323.4035,2464.0
2025-01-03 11:55:00,325.07,325.08,324.79,324.79,1302.0,323.3736,323.3836,323.0951,323.0951,1302.0
2025-01-03 12:00:00,324.84,325.07,324.84,325.04,1777.0,323.1448,323.3736,323.1448,323.3438,1777.0
2025-01-03 12:05:00,325.11,325.16,325.01,325.02,1604.0,323.4134,323.4632,323.3139,323.3239,1604.0
2025-01-03 12:10:00,325.01,325.02,324.88,324.89,1277.0,323.3139,323.3239,323.1846,323.1946,1277.0
2025-01-03 12:15:00,324.89,325.08,324.7,324.7,2369.0,323.1946,323.3836,323.0056,323.0056,2369.0
2025-01-03 12:20:00,324.79,324.83,324.75,324.83,8357.0,323.0951,323.1349,323.0553,323.1349,8357.0
2025-01-03 12:25:00,324.99,325.0,324.7,324.71,2110.0,323.294,323.304,323.0056,323.0155,2110.0
2025-01-03 12:30:00,324.74,324.81,324.68,324.81,694.0,323.0454,323.115,322.9857,323.115,694.0
2025-01-03 12:35:00,324.83,324.84,324.76,324.76,1300.0,323.1349,323.1448,323.0652,323.0652,1300.0
2025-01-03 12:40:00,324.78,324.87,324.78,324.83,4343.0,323.0851,323.1747,323.0851,323.1349,4343.0
2025-01-03 12:45:00,324.73,324.77,324.71,324.76,2821.0,323.0354,323.0752,323.0155,323.0652,2821.0
2025-01-03 12:50:00,324.94,324.95,324.91,324.91,1500.0,323.2443,323.2543,323.2145,323.2145,1500.0
2025-01-03 12:55:00,324.88,324.94,324.88,324.94,945.0,323.1846,323.2443,323.1846,323.2443,945.0
2025-01-03 13:00:00,325.05,325.05,324.83,324.91,1876.0,323.3537,323.3537,323.1349,323.2145,1876.0
2025-01-03 13:05:00,324.92,324.98,324.89,324.95,4287.0,323.2244,323.2841,323.1946,323.2543,4287.0
2025-01-03 13:10:00,324.96,325.04,324.96,324.99,4297.0,323.2642,323.3438,323.2642,323.294,4297.0
2025-01-03 13:15:00,325.0,325.11,325.0,325.11,1490.0,323.304,323.4134,323.304,323.4134,1490.0
2025-01-03 13:20:00,325.16,325.16,325.08,325.08,958.0,323.4632,323.4632,323.3836,323.3836,958.0
2025-01-03 13:25:00,325.12,325.47,325.12,325.47,1768.0,323.4234,323.7715,323.4234,323.7715,1768.0
2025-01-03 13:30:00,325.47,325.51,325.35,325.36,1922.0,323.7715,323.8113,323.6522,323.6621,1922.0
2025-01-03 13:35:00,325.37,325.58,325.37,325.57,2198.0,323.6721,323.881,323.6721,323.871,2198.0
2025-01-03 13:40:00,325.62,325.64,325.54,325.59,2090.0,323.9208,323.9407,323.8412,323.8909,2090.0
2025-01-03 13:45:00,325.56,325.62,325.52,325.62,1615.0,323.8611,323.9208,323.8213,323.9208,1615.0
2025-01-03 13:50:00,325.46,325.47,325.42,325.46,4827.0,323.7616,323.7715,323.7218,323.7616,4827.0
2025-01-03 13:55:00,325.52,325.58,325.3,325.38,3852.0,323.8213,323.881,323.6024,323.682,3852.0
2025-01-03 14:00:00,325.37,325.49,325.31,325.49,1500.0,323.6721,323.7914,323.6124,323.7914,1500.0
2025-01-03 14:05:00,325.61,325.64,325.54,325.64,4845.0,323.9108,323.9407,323.8412,323.9407,4845.0
2025-01-03 14:10:00,325.64,325.74,325.59,325.71,2906.0,323.9407,324.0401,323.8909,324.0103,2906.0
2025-01-03 14:15:00,325.7,325.88,325.7,325.84,23114.0,324.0003,324.1794,324.0003,324.1396,23114.0
2025-01-03 14:20:00,325.83,325.87,325.75,325.75,5336.0,324.1297,324.1695,324.0501,324.0501,5336.0
2025-01-03 14:25:00,325.66,325.8,325.66,325.8,2517.0,323.9606,324.0998,323.9606,324.0998,2517.0
2025-01-03 14:30:00,325.78,325.94,325.78,325.94,2395.0,324.0799,324.2391,324.0799,324.2391,2395.0
2025-01-03 14:35:00,325.91,326.07,325.91,326.06,2067.0,324.2092,324.3684,324.2092,324.3585,2067.0
2025-01-03 14:40:00,326.06,326.06,326.01,326.01,1669.0,324.3585,324.3585,324.3087,324.3087,1669.0
2025-01-03 14:45:00,325.92,326.02,325.9,325.91,1507.0,324.2192,324.3187,324.1993,324.2092,1507.0
2025-01-03 14:50:00,325.92,325.92,325.72,325.81,5267.0,324.2192,324.2192,324.0202,324.1098,5267.0
2025-01-03 14:55:00,325.74,325.83,325.74,325.81,4860.0,324.0401,324.1297,324.0401,324.1098,4860.0
2025-01-03 15:00:00,325.77,325.77,325.46,325.53,2662.0,324.07,324.07,323.7616,323.8312,2662.0
2025-01-03 15:05:00,325.55,325.68,325.53,325.63,2386.0,323.8511,323.9804,323.8312,323.9307,2386.0
2025-01-03 15:10:00,325.69,325.69,325.6,325.61,1886.0,323.9904,323.9904,323.9009,323.9108,1886.0
2025-01-03 15:15:00,325.7,325.72,325.69,325.69,2342.0,324.0003,324.0202,323.9904,323.9904,2342.0
2025-01-03 15:20:00,325.68,325.73,325.62,325.67,3100.0,323.9804,324.0302,323.9208,323.9705,3100.0
2025-01-03 15:25:00,325.67,325.78,325.65,325.77,2778.0,323.9705,324.0799,323.9506,324.07,2778.0
2025-01-03 15:30:00,325.76,325.76,325.49,325.67,23178.0,324.06,324.06,323.7914,323.9705,23178.0
2025-01-03 15:35:00,325.64,325.77,325.62,325.69,4283.0,323.9407,324.07,323.9208,323.9904,4283.0
2025-01-03 15:40:00,325.66,325.71,325.56,325.56,6044.0,323.9606,324.0103,323.8611,323.8611,6044.0
2025-01-03 15:45:00,325.58,325.58,325.32,325.47,8567.0,323.881,323.881,323.6223,323.7715,8567.0
2025-01-03 15:50:00,325.42,325.62,325.34,325.46,23116.0,323.7218,323.9208,323.6422,323.7616,23116.0
2025-01-03 15:55:00,325.48,325.89,325.46,325.73,20562.0,323.7815,324.1893,323.7616,324.0302,20562.0
2025-01-06 09:30:00,328.3,328.67,327.99,328.4,15366.0,326.5868,326.9548,326.2784,326.6863,15366.0
2025-01-06 09:35:00,328.4,328.42,328.09,328.25,8834.0,326.6863,326.7061,326.3779,326.537,8834.0
2025-01-06 09:40:00,328.36,328.94,328.36,328.71,5408.0,326.6465,327.2234,326.6465,326.9946,5408.0
2025-01-06 09:45:00,329.05,329.24,328.87,329.13,5757.0,327.3329,327.5219,327.1538,327.4124,5757.0
2025-01-06 09:50:00,329.21,329.21,328.86,329.15,6213.0,327.492,327.492,327.1439,327.4323,6213.0
2025-01-06 09:55:00,329.13,329.26,328.93,328.99,5438.0,327.4124,327.5418,327.2135,327.2732,5438.0
2025-01-06 10:00:00,329.07,329.31,329.0,329.31,6702.0,327.3528,327.5915,327.2831,327.5915,6702.0
2025-01-06 10:05:00,329.31,329.37,329.14,329.32,5901.0,327.5915,327.6512,327.4224,327.6015,5901.0
2025-01-06 10:10:00,329.42,329.56,329.03,329.56,9465.0,327.7009,327.8402,327.313,327.8402,9465.0
2025-01-06 10:15:00,329.5,329.53,329.13,329.29,7991.0,327.7805,327.8104,327.4124,327.5716,7991.0
2025-01-06 10:20:00,329.33,329.53,329.19,329.41,7200.0,327.6114,327.8104,327.4721,327.691,7200.0
2025-01-06 10:25:00,329.36,329.63,329.32,329.57,5990.0,327.6412,327.9098,327.6015,327.8501,5990.0
2025-01-06 10:30:00,329.58,329.58,329.28,329.39,17651.0,327.8601,327.8601,327.5617,327.6711,17651.0
2025-01-06 10:35:00,329.23,329.38,329.14,329.18,5580.0,327.5119,327.6611,327.4224,327.4622,5580.0
2025-01-06 10:40:00,329.21,329.39,329.21,329.32,4785.0,327.492,327.6711,327.492,327.6015,4785.0
2025-01-06 10:45:00,329.33,329.54,329.32,329.32,3221.0,327.6114,327.8203,327.6015,327.6015,3221.0
2025-01-06 10:50:00,329.44,329.73,329.36,329.69,7952.0,327.7208,328.0093,327.6412,327.9695,7952.0
2025-01-06 10:55:00,329.56,329.64,329.48,329.53,1700.0,327.8402,327.9198,327.7606,327.8104,1700.0
2025-01-06 11:00:00,329.58,329.6,329.29,329.45,59150.0,327.8601,327.88,327.5716,327.7308,59150.0
2025-01-06 11:05:00,329.5,329.53,329.41,329.52,1800.0,327.7805,327.8104,327.691,327.8004,1800.0
2025-01-06 11:10:00,329.57,329.71,329.51,329.65,2899.0,327.8501,327.9894,327.7905,327.9297,2899.0
2025-01-06 11:15:00,329.53,329.79,329.53,329.7,3298.0,327.8104,328.069,327.8104,327.9795,3298.0
2025-01-06 11:20:00,329.8,329.82,329.74,329.77,8215.0,328.0789,328.0988,328.0193,328.0491,8215.0
2025-01-06 11:25:00,329.67,329.9,329.67,329.87,2402.0,327.9496,328.1784,327.9496,328.1486,2402.0
2025-01-06 11:30:00,329.88,329.98,329.84,329.88,2700.0,328.1585,328.258,328.1187,328.1585,2700.0
2025-01-06 11:35:00,329.84,329.96,329.8,329.94,2631.0,328.1187,328.2381,328.0789,328.2182,2631.0
2025-01-06 11:40:00,329.95,329.96,329.82,329.84,2523.0,328.2282,328.2381,328.0988,328.1187,2523.0
2025-01-06 11:45:00,329.85,329.85,329.68,329.8,2870.0,328.1287,328.1287,327.9596,328.0789,2870.0
2025-01-06 11:50:00,329.82,329.94,329.78,329.94,11359.0,328.0988,328.2182,328.0591,328.2182,11359.0
2025-01-06 11:55:00,329.87,329.96,329.83,329.95,4452.0,328.1486,328.2381,328.1088,328.2282,4452.0
2025-01-06 12:00:00,329.75,329.87,329.67,329.76,4672.0,328.0292,328.1486,327.9496,328.0392,4672.0
2025-01-06 12:05:00,329.81,329.86,329.65,329.83,6069.0,328.0889,328.1386,327.9297,328.1088,6069.0
2025-01-06 12:10:00,329.79,329.79,329.57,329.57,3076.0,328.069,328.069,327.8501,327.8501,3076.0
2025-01-06 12:15:00,329.58,329.68,329.46,329.49,4504.0,327.8601,327.9596,327.7407,327.7706,4504.0
2025-01-06 12:20:00,329.53,329.56,329.42,329.43,9127.0,327.8104,327.8402,327.7009,327.7109,9127.0
2025-01-06 12:25:00,329.45,329.47,329.31,329.41,6881.0,327.7308,327.7507,327.5915,327.691,6881.0
2025-01-06 12:30:00,329.33,329.47,329.24,329.45,13299.0,327.6114,327.7507,327.5219,327.7308,13299.0
2025-01-06 12:35:00,329.46,329.48,329.2,329.25,3369.0,327.7407,327.7606,327.4821,327.5318,3369.0
2025-01-06 12:40:00,329.21,329.21,328.93,329.04,8251.0,327.492,327.492,327.2135,327.3229,8251.0
2025-01-06 12:45:00,328.97,329.14,328.91,328.96,34333.0,327.2533,327.4224,327.1936,327.2433,34333.0
2025-01-06 12:50:00,329.03,329.05,328.75,329.03,3652.0,327.313,327.3329,327.0344,327.313,3652.0
2025-01-06 12:55:00,328.97,328.98,328.75,328.95,6231.0,327.2533,327.2632,327.0344,327.2334,6231.0
2025-01-06 13:00:00,328.93,328.93,328.42,328.71,5461.0,327.2135,327.2135,326.7061,326.9946,5461.0
2025-01-06 13:05:00,328.66,328.76,328.5,328.71,3745.0,326.9449,327.0444,326.7857,326.9946,3745.0
2025-01-06 13:10:00,328.62,328.71,328.56,328.71,2933.0,326.9051,326.9946,326.8454,326.9946,2933.0
2025-01-06 13:15:00,328.7,328.7,328.42,328.62,8099.0,326.9847,326.9847,326.7061,326.9051,8099.0
2025-01-06 13:20:00,328.61,328.81,328.57,328.7,5871.0,326.8952,327.0941,326.8554,326.9847,5871.0
2025-01-06 13:25:00,328.69,328.78,328.68,328.69,3760.0,326.9747,327.0643,326.9648,326.9747,3760.0
2025-01-06 13:30:00,328.76,328.76,328.42,328.47,4780.0,327.0444,327.0444,326.7061,326.7559,4780.0
2025-01-06 13:35:00,328.56,328.6,328.36,328.49,3293.0,326.8454,326.8852,326.6465,326.7758,3293.0
2025-01-06 13:40:00,328.49,328.51,328.2,328.31,7078.0,326.7758,326.7957,326.4873,326.5967,7078.0
2025-01-06 13:45:00,328.24,328.25,327.8,327.86,9418.0,326.5271,326.537,326.0894,326.1491,9418.0
2025-01-06 13:50:00,327.9,328.2,327.89,328.1,6710.0,326.1889,326.4873,326.1789,326.3878,6710.0
2025-01-06 13:55:00,328.1,328.15,327.81,327.81,6707.0,326.3878,326.4376,326.0993,326.0993,6707.0
2025-01-06 14:00:00,327.83,327.83,327.38,327.38,5478.0,326.1192,326.1192,325.6716,325.6716,5478.0
2025-01-06 14:05:00,327.49,327.73,327.49,327.67,5129.0,325.781,326.0197,325.781,325.9601,5129.0
2025-01-06 14:10:00,327.47,327.75,327.47,327.73,4917.0,325.7611,326.0396,325.7611,326.0197,4917.0
2025-01-06 14:15:00,327.74,327.9,327.69,327.76,7490.0,326.0297,326.1889,325.98,326.0496,7490.0
2025-01-06 14:20:00,327.76,327.85,327.7,327.77,5333.0,326.0496,326.1391,325.9899,326.0595,5333.0
2025-01-06 14:25:00,327.73,327.84,327.64,327.68,6138.0,326.0197,326.1292,325.9302,325.97,6138.0
2025-01-06 14:30:00,327.57,327.75,327.56,327.63,12531.0,325.8606,326.0396,325.8506,325.9203,12531.0
2025-01-06 14:35:00,327.61,327.62,327.44,327.53,4828.0,325.9004,325.9103,325.7313,325.8208,4828.0
2025-01-06 14:40:00,327.51,327.59,327.37,327.59,9083.0,325.8009,325.8805,325.6616,325.8805,9083.0
2025-01-06 14:45:00,327.62,327.73,327.48,327.7,3331.0,325.9103,326.0197,325.7711,325.9899,3331.0
2025-01-06 14:50:00,327.66,327.7,327.38,327.52,3757.0,325.9501,325.9899,325.6716,325.8108,3757.0
2025-01-06 14:55:00,327.51,327.52,327.07,327.1,14569.0,325.8009,325.8108,325.3632,325.393,14569.0
2025-01-06 15:00:00,327.0,327.34,326.97,327.25,7021.0,325.2936,325.6318,325.2637,325.5423,7021.0
2025-01-06 15:05:00,327.29,327.33,327.08,327.22,5308.0,325.582,325.6218,325.3731,325.5124,5308.0
2025-01-06 15:10:00,327.18,327.3,327.09,327.26,21037.0,325.4726,325.592,325.3831,325.5522,21037.0
2025-01-06 15:15:00,327.14,327.21,327.06,327.19,24942.0,325.4328,325.5025,325.3532,325.4826,24942.0
2025-01-06 15:20:00,327.17,327.56,327.03,327.53,21032.0,325.4627,325.8506,325.3234,325.8208,21032.0
2025-01-06 15:25:00,327.53,327.53,327.38,327.47,18689.0,325.8208,325.8208,325.6716,325.7611,18689.0
2025-01-06 15:30:00,327.45,327.66,327.44,327.45,25700.0,325.7412,325.9501,325.7313,325.7412,25700.0
2025-01-06 15:35:00,327.46,327.67,327.3,327.31,21256.0,325.7512,325.9601,325.592,325.6019,21256.0
2025-01-06 15:40:00,327.32,327.41,327.18,327.24,27753.0,325.6119,325.7014,325.4726,325.5323,27753.0
2025-01-06 15:45:00,327.22,327.22,326.7,326.74,36494.0,325.5124,325.5124,324.9951,325.0349,36494.0
2025-01-06 15:50:00,326.72,327.37,326.68,327.25,42088.0,325.015,325.6616,324.9752,325.5423,42088.0
2025-01-06 15:55:00,327.26,327.64,327.13,327.6,119617.0,325.5522,325.9302,325.4229,325.8904,119617.0
2025-01-07 09:30:00,328.77,328.88,328.64,328.64,11266.0,327.0543,327.1637,326.925,326.925,11266.0
2025-01-07 09:35:00,328.47,328.47,328.24,328.24,1506.0,326.7559,326.7559,326.5271,326.5271,1506.0
2025-01-07 09:40:00,328.3,328.43,328.27,328.43,3917.0,326.5868,326.7161,326.5569,326.7161,3917.0
2025-01-07 09:45:00,328.41,328.56,328.3,328.48,10780.0,326.6962,326.8454,326.5868,326.7658,10780.0
2025-01-07 09:50:00,328.28,328.59,328.27,328.32,1981.0,326.5669,326.8753,326.5569,326.6067,1981.0
2025-01-07 09:55:00,328.45,328.45,328.11,328.11,2701.0,326.736,326.736,326.3978,326.3978,2701.0
2025-01-07 10:00:00,327.97,327.98,326.53,326.53,8405.0,326.2585,326.2684,324.826,324.826,8405.0
2025-01-07 10:05:00,326.48,326.73,326.12,326.17,6454.0,324.7763,325.025,324.4181,324.4679,6454.0
2025-01-07 10:10:00,326.01,326.52,326.01,326.15,2408.0,324.3087,324.8161,324.3087,324.448,2408.0
2025-01-07 10:15:00,326.14,326.19,325.69,326.0,7338.0,324.438,324.4878,323.9904,324.2988,7338.0
2025-01-07 10:20:00,326.16,326.58,326.15,326.57,3053.0,324.4579,324.8757,324.448,324.8658,3053.0
2025-01-07 10:25:00,326.93,327.02,326.57,326.57,9743.0,325.2239,325.3135,324.8658,324.8658,9743.0
2025-01-07 10:30:00,326.32,326.32,325.71,325.92,8638.0,324.6171,324.6171,324.0103,324.2192,8638.0
2025-01-07 10:35:00,325.98,326.02,324.88,324.91,5742.0,324.2789,324.3187,323.1846,323.2145,5742.0
2025-01-07 10:40:00,325.01,325.22,324.91,325.18,5330.0,323.3139,323.5228,323.2145,323.4831,5330.0
2025-01-07 10:45:00,325.09,325.11,324.65,324.89,5168.0,323.3935,323.4134,322.9558,323.1946,5168.0
2025-01-07 10:50:00,324.96,325.77,324.96,325.52,8313.0,323.2642,324.07,323.2642,323.8213,8313.0
2025-01-07 10:55:00,325.67,326.08,325.67,326.08,1600.0,323.9705,324.3784,323.9705,324.3784,1600.0
2025-01-07 11:00:00,326.5,326.63,326.35,326.51,2748.0,324.7962,324.9255,324.6469,324.8061,2748.0
2025-01-07 11:05:00,326.43,326.52,326.18,326.37,5279.0,324.7265,324.8161,324.4778,324.6668,5279.0
2025-01-07 11:10:00,326.39,326.39,325.79,326.06,33012.0,324.6867,324.6867,324.0899,324.3585,33012.0
2025-01-07 11:15:00,325.97,326.07,325.81,325.96,22284.0,324.2689,324.3684,324.1098,324.259,22284.0
2025-01-07 11:20:00,326.11,326.17,325.79,326.05,1234.0,324.4082,324.4679,324.0899,324.3485,1234.0
2025-01-07 11:25:00,326.09,326.47,326.02,326.32,3678.0,324.3883,324.7663,324.3187,324.6171,3678.0
2025-01-07 11:30:00,326.25,326.25,325.74,325.75,8746.0,324.5475,324.5475,324.0401,324.0501,8746.0
2025-01-07 11:35:00,325.76,326.06,325.42,326.06,8595.0,324.06,324.3585,323.7218,324.3585,8595.0
2025-01-07 11:40:00,326.37,326.42,325.87,325.95,5174.0,324.6668,324.7166,324.1695,324.249,5174.0
2025-01-07 11:45:00,325.81,326.04,325.81,325.82,1760.0,324.1098,324.3386,324.1098,324.1197,1760.0
2025-01-07 11:50:00,325.77,325.77,325.13,325.13,3959.0,324.07,324.07,323.4333,323.4333,3959.0
2025-01-07 11:55:00,325.17,325.21,325.01,325.01,2673.0,323.4731,323.5129,323.3139,323.3139,2673.0
2025-01-07 12:00:00,325.01,325.26,325.01,325.03,1289.0,323.3139,323.5626,323.3139,323.3338,1289.0
2025-01-07 12:05:00,325.07,325.07,324.92,325.06,5398.0,323.3736,323.3736,323.2244,323.3637,5398.0
2025-01-07 12:10:00,325.0,325.33,324.85,325.33,2944.0,323.304,323.6323,323.1548,323.6323,2944.0
2025-01-07 12:15:00,325.4,325.51,325.27,325.49,903.0,323.7019,323.8113,323.5726,323.7914,903.0
2025-01-07 12:20:00,325.4,325.4,325.04,325.06,2300.0,323.7019,323.7019,323.3438,323.3637,2300.0
2025-01-07 12:25:00,325.09,325.11,324.77,325.01,8259.0,323.3935,323.4134,323.0752,323.3139,8259.0
2025-01-07 12:30:00,325.0,325.43,325.0,325.43,1609.0,323.304,323.7318,323.304,323.7318,1609.0
2025-01-07 12:35:00,325.31,325.34,324.87,324.94,1828.0,323.6124,323.6422,323.1747,323.2443,1828.0
2025-01-07 12:40:00,324.97,325.05,324.79,324.79,1876.0,323.2742,323.3537,323.0951,323.0951,1876.0
2025-01-07 12:45:00,324.78,324.78,324.56,324.64,4386.0,323.0851,323.0851,322.8663,322.9459,4386.0
2025-01-07 12:50:00,324.67,324.67,324.42,324.67,2715.0,322.9757,322.9757,322.727,322.9757,2715.0
2025-01-07 12:55:00,324.71,324.92,324.71,324.92,1075.0,323.0155,323.2244,323.0155,323.2244,1075.0
2025-01-07 13:00:00,325.21,325.32,325.21,325.27,1697.0,323.5129,323.6223,323.5129,323.5726,1697.0
2025-01-07 13:05:00,325.34,325.56,325.31,325.56,1151.0,323.6422,323.8611,323.6124,323.8611,1151.0
2025-01-07 13:10:00,325.66,325.66,325.55,325.55,1119.0,323.9606,323.9606,323.8511,323.8511,1119.0
2025-01-07 13:15:00,325.55,325.69,325.51,325.69,1580.0,323.8511,323.9904,323.8113,323.9904,1580.0
2025-01-07 13:20:00,325.67,325.76,325.66,325.76,750.0,323.9705,324.06,323.9606,324.06,750.0
2025-01-07 13:25:00,325.75,325.89,325.75,325.82,1183.0,324.0501,324.1893,324.0501,324.1197,1183.0
2025-01-07 13:30:00,325.82,325.82,325.64,325.69,1536.0,324.1197,324.1197,323.9407,323.9904,1536.0
2025-01-07 13:35:00,325.6,325.66,325.31,325.38,7053.0,323.9009,323.9606,323.6124,323.682,7053.0
2025-01-07 13:40:00,325.37,325.37,325.13,325.13,603.0,323.6721,323.6721,323.4333,323.4333,603.0
2025-01-07 13:45:00,325.19,325.25,325.12,325.25,1615.0,323.493,323.5527,323.4234,323.5527,1615.0
2025-01-07 13:50:00,325.29,325.29,325.17,325.17,810.0,323.5925,323.5925,323.4731,323.4731,810.0
2025-01-07 13:55:00,325.18,325.22,325.1,325.16,2292.0,323.4831,323.5228,323.4035,323.4632,2292.0
2025-01-07 14:00:00,325.11,325.3,325.1,325.18,2510.0,323.4134,323.6024,323.4035,323.4831,2510.0
2025-01-07 14:05:00,325.14,325.32,325.14,325.31,2200.0,323.4433,323.6223,323.4433,323.6124,2200.0
2025-01-07 14:10:00,325.38,325.42,325.28,325.28,1249.0,323.682,323.7218,323.5825,323.5825,1249.0
2025-01-07 14:15:00,325.21,325.21,325.09,325.1,2102.0,323.5129,323.5129,323.3935,323.4035,2102.0
2025-01-07 14:20:00,325.12,325.15,324.94,325.0,1348.0,323.4234,323.4532,323.2443,323.304,1348.0
2025-01-07 14:25:00,325.09,325.21,325.09,325.21,2863.0,323.3935,323.5129,323.3935,323.5129,2863.0
2025-01-07 14:30:00,325.01,325.03,324.94,324.95,12089.0,323.3139,323.3338,323.2443,323.2543,12089.0
2025-01-07 14:35:00,324.92,324.92,324.67,324.68,4439.0,323.2244,323.2244,322.9757,322.9857,4439.0
2025-01-07 14:40:00,324.63,324.87,324.58,324.86,1125.0,322.9359,323.1747,322.8862,323.1647,1125.0
2025-01-07 14:45:00,324.97,324.97,324.73,324.73,1642.0,323.2742,323.2742,323.0354,323.0354,1642.0
2025-01-07 14:50:00,324.69,324.82,324.61,324.67,2825.0,322.9956,323.1249,322.916,322.9757,2825.0
2025-01-07 14:55:00,324.71,324.72,324.58,324.6,2560.0,323.0155,323.0255,322.8862,322.9061,2560.0
2025-01-07 15:00:00,324.59,324.6,324.24,324.33,4422.0,322.8961,322.9061,322.548,322.6375,4422.0
2025-01-07 15:05:00,324.25,324.42,324.11,324.12,8548.0,322.5579,322.727,322.4186,322.4286,8548.0
2025-01-07 15:10:00,324.06,324.08,323.87,323.96,9173.0,322.3689,322.3888,322.1799,322.2694,9173.0
2025-01-07 15:15:00,323.98,324.05,323.76,323.79,6537.0,322.2893,322.359,322.0705,322.1003,6537.0
2025-01-07 15:20:00,323.71,323.71,323.34,323.49,7585.0,322.0207,322.0207,321.6527,321.8019,7585.0
2025-01-07 15:25:00,323.41,323.6,323.41,323.41,8748.0,321.7223,321.9113,321.7223,321.7223,8748.0
2025-01-07 15:30:00,323.56,323.56,323.21,323.25,10893.0,321.8715,321.8715,321.5233,321.5631,10893.0
2025-01-07 15:35:00,323.15,323.31,322.8,323.31,13247.0,321.4636,321.6228,321.1155,321.6228,13247.0
2025-01-07 15:40:00,323.36,323.73,323.36,323.36,30116.0,321.6726,322.0406,321.6726,321.6726,30116.0
2025-01-07 15:45:00,323.38,323.6,323.28,323.6,8919.0,321.6924,321.9113,321.593,321.9113,8919.0
2025-01-07 15:50:00,323.55,323.84,323.45,323.81,27233.0,321.8616,322.15,321.7621,322.1202,27233.0
2025-01-07 15:55:00,323.81,323.99,323.81,323.96,57045.0,322.1202,322.2993,322.1202,322.2694,57045.0
2025-01-08 09:30:00,324.02,324.02,323.24,323.44,19811.0,322.3291,322.3291,321.5532,321.7521,19811.0
2025-01-08 09:35:00,323.55,323.55,323.12,323.12,4073.0,321.8616,321.8616,321.4338,321.4338,4073.0
2025-01-08 09:40:00,323.12,323.42,323.11,323.11,3416.0,321.4338,321.7322,321.4239,321.4239,3416.0
2025-01-08 09:45:00,323.34,323.49,322.99,323.38,5024.0,321.6527,321.8019,321.3045,321.6924,5024.0
2025-01-08 09:50:00,323.39,323.39,322.65,322.92,12829.0,321.7024,321.7024,320.9663,321.2348,12829.0
2025-01-08 09:55:00,322.96,323.16,322.83,322.87,2191.0,321.2746,321.4736,321.1453,321.1851,2191.0
2025-01-08 10:00:00,323.18,323.82,323.18,323.82,2231.0,321.4935,322.1302,321.4935,322.1302,2231.0
2025-01-08 10:05:00,323.74,323.78,323.47,323.49,1108.0,322.0506,322.0904,321.782,321.8019,1108.0
2025-01-08 10:10:00,323.69,323.78,322.54,322.74,11068.0,322.0008,322.0904,320.8568,321.0558,11068.0
2025-01-08 10:15:00,322.54,322.85,322.53,322.85,411.0,320.8568,321.1652,320.8469,321.1652,411.0
2025-01-08 10:20:00,322.65,322.9,322.37,322.9,3061.0,320.9663,321.215,320.6877,321.215,3061.0
2025-01-08 10:25:00,322.93,323.01,322.62,322.63,1618.0,321.2448,321.3244,320.9364,320.9464,1618.0
2025-01-08 10:30:00,322.54,322.82,322.49,322.7,1859.0,320.8568,321.1354,320.8071,321.016,1859.0
2025-01-08 10:35:00,322.92,323.44,322.92,323.04,16847.0,321.2348,321.7521,321.2348,321.3542,16847.0
2025-01-08 10:40:00,322.99,323.14,322.99,323.01,2550.0,321.3045,321.4537,321.3045,321.3244,2550.0
2025-01-08 10:45:00,323.01,323.06,322.75,323.06,1373.0,321.3244,321.3741,321.0657,321.3741,1373.0
2025-01-08 10:50:00,323.12,323.67,323.12,323.38,889.0,321.4338,321.9809,321.4338,321.6924,889.0
2025-01-08 10:55:00,323.57,323.64,323.51,323.64,1277.0,321.8815,321.9511,321.8218,321.9511,1277.0
2025-01-08 11:00:00,323.63,323.63,323.4,323.44,534.0,321.9411,321.9411,321.7123,321.7521,534.0
2025-01-08 11:05:00,323.35,323.52,323.08,323.48,1099.0,321.6626,321.8317,321.394,321.7919,1099.0
2025-01-08 11:10:00,323.43,323.68,323.43,323.49,2557.0,321.7422,321.9909,321.7422,321.8019,2557.0
2025-01-08 11:15:00,323.34,323.53,323.34,323.52,2265.0,321.6527,321.8417,321.6527,321.8317,2265.0
2025-01-08 11:20:00,323.62,323.77,323.62,323.72,812.0,321.9312,322.0804,321.9312,322.0307,812.0
2025-01-08 11:25:00,323.64,323.71,323.5,323.59,1330.0,321.9511,322.0207,321.8118,321.9014,1330.0
2025-01-08 11:30:00,323.57,323.85,323.57,323.85,1564.0,321.8815,322.16,321.8815,322.16,1564.0
2025-01-08 11:35:00,323.98,324.24,323.98,324.15,500.0,322.2893,322.548,322.2893,322.4584,500.0
2025-01-08 11:40:00,324.14,324.5,324.14,324.27,3390.0,322.4485,322.8066,322.4485,322.5778,3390.0
2025-01-08 11:45:00,324.4,324.4,324.26,324.3,1989.0,322.7071,322.7071,322.5679,322.6076,1989.0
2025-01-08 11:50:00,324.24,324.3,324.24,324.25,328.0,322.548,322.6076,322.548,322.5579,328.0
2025-01-08 11:55:00,324.05,324.29,324.05,324.23,1014.0,322.359,322.5977,322.359,322.538,1014.0
2025-01-08 12:00:00,324.25,324.26,323.81,323.84,1562.0,322.5579,322.5679,322.1202,322.15,1562.0
2025-01-08 12:05:00,323.72,323.76,323.46,323.48,2780.0,322.0307,322.0705,321.772,321.7919,2780.0
2025-01-08 12:10:00,323.28,323.29,323.0,323.0,22885.0,321.593,321.6029,321.3144,321.3144,22885.0
2025-01-08 12:15:00,323.12,323.14,322.98,323.02,2247.0,321.4338,321.4537,321.2945,321.3343,2247.0
2025-01-08 12:20:00,323.13,323.13,322.67,322.75,3780.0,321.4438,321.4438,320.9862,321.0657,3780.0
2025-01-08 12:25:00,322.76,322.77,322.08,322.08,3996.0,321.0757,321.0856,320.3992,320.3992,3996.0
2025-01-08 12:30:00,322.18,322.42,321.97,322.32,6274.0,320.4987,320.7375,320.2898,320.638,6274.0
2025-01-08 12:35:00,322.32,322.33,322.16,322.16,1170.0,320.638,320.6479,320.4788,320.4788,1170.0
2025-01-08 12:40:00,322.29,322.64,322.26,322.63,2595.0,320.6081,320.9563,320.5783,320.9464,2595.0
2025-01-08 12:45:00,322.66,322.7,322.41,322.5,4618.0,320.9762,321.016,320.7275,320.817,4618.0
2025-01-08 12:50:00,322.69,322.69,322.69,322.69,100.0,321.006,321.006,321.006,321.006,100.0
2025-01-08 12:55:00,322.67,322.91,322.67,322.91,505.0,320.9862,321.2249,320.9862,321.2249,505.0
2025-01-08 13:00:00,323.22,323.55,323.2,323.55,700.0,321.5333,321.8616,321.5134,321.8616,700.0
2025-01-08 13:05:00,323.57,323.66,323.53,323.57,2949.0,321.8815,321.971,321.8417,321.8815,2949.0
2025-01-08 13:10:00,323.51,323.76,323.51,323.61,600.0,321.8218,322.0705,321.8218,321.9212,600.0
2025-01-08 13:15:00,323.67,323.69,323.66,323.69,819.0,321.9809,322.0008,321.971,322.0008,819.0
2025-01-08 13:20:00,323.74,323.75,323.74,323.74,309.0,322.0506,322.0605,322.0506,322.0506,309.0
2025-01-08 13:25:00,323.95,324.33,323.95,324.28,1244.0,322.2595,322.6375,322.2595,322.5878,1244.0
2025-01-08 13:30:00,324.01,324.09,323.93,323.97,597.0,322.3192,322.3987,322.2396,322.2794,597.0
2025-01-08 13:35:00,324.0,324.23,324.0,324.23,2810.0,322.3092,322.538,322.3092,322.538,2810.0
2025-01-08 13:40:00,324.16,324.17,324.02,324.13,1244.0,322.4684,322.4783,322.3291,322.4385,1244.0
2025-01-08 13:45:00,324.07,324.07,323.78,323.78,2700.0,322.3788,322.3788,322.0904,322.0904,2700.0
2025-01-08 13:50:00,323.76,323.76,322.95,322.96,2873.0,322.0705,322.0705,321.2647,321.2746,2873.0
2025-01-08 13:55:00,323.23,323.4,323.15,323.4,787.0,321.5432,321.7123,321.4636,321.7123,787.0
2025-01-08 14:00:00,323.39,323.42,323.17,323.42,2120.0,321.7024,321.7322,321.4835,321.7322,2120.0
2025-01-08 14:05:00,323.45,324.3,323.45,324.3,3230.0,321.7621,322.6076,321.7621,322.6076,3230.0
2025-01-08 14:10:00,324.27,324.27,323.84,323.84,748.0,322.5778,322.5778,322.15,322.15,748.0
2025-01-08 14:15:00,323.67,324.24,323.67,324.24,5623.0,321.9809,322.548,321.9809,322.548,5623.0
2025-01-08 14:20:00,324.16,324.66,324.16,324.53,1888.0,322.4684,322.9658,322.4684,322.8364,1888.0
2025-01-08 14:25:00,324.49,324.91,324.46,324.85,4718.0,322.7967,323.2145,322.7668,323.1548,4718.0
2025-01-08 14:30:00,324.68,324.68,324.18,324.27,994.0,322.9857,322.9857,322.4883,322.5778,994.0
2025-01-08 14:35:00,324.13,324.29,323.94,323.94,5605.0,322.4385,322.5977,322.2495,322.2495,5605.0
2025-01-08 14:40:00,323.93,323.93,323.75,323.76,3086.0,322.2396,322.2396,322.0605,322.0705,3086.0
2025-01-08 14:45:00,323.79,324.06,323.78,323.85,4978.0,322.1003,322.3689,322.0904,322.16,4978.0
2025-01-08 14:50:00,323.98,324.06,323.79,323.79,4220.0,322.2893,322.3689,322.1003,322.1003,4220.0
2025-01-08 14:55:00,323.73,323.92,323.66,323.84,9871.0,322.0406,322.2296,321.971,322.15,9871.0
2025-01-08 15:00:00,323.89,324.03,323.85,323.95,4085.0,322.1998,322.3391,322.16,322.2595,4085.0
2025-01-08 15:05:00,323.91,323.91,323.77,323.77,475.0,322.2197,322.2197,322.0804,322.0804,475.0
2025-01-08 15:10:00,323.83,323.9,323.67,323.71,7324.0,322.1401,322.2097,321.9809,322.0207,7324.0
2025-01-08 15:15:00,323.54,323.97,323.53,323.97,2736.0,321.8516,322.2794,321.8417,322.2794,2736.0
2025-01-08 15:20:00,324.02,324.13,323.96,324.13,1204.0,322.3291,322.4385,322.2694,322.4385,1204.0
2025-01-08 15:25:00,324.03,324.22,323.98,324.17,1336.0,322.3391,322.5281,322.2893,322.4783,1336.0
2025-01-08 15:30:00,324.15,324.2,324.03,324.03,1512.0,322.4584,322.5082,322.3391,322.3391,1512.0
2025-01-08 15:35:00,323.81,323.97,323.73,323.73,17788.0,322.1202,322.2794,322.0406,322.0406,17788.0
2025-01-08 15:40:00,323.66,324.07,323.64,324.04,83927.0,321.971,322.3788,321.9511,322.349,83927.0
2025-01-08 15:45:00,323.99,324.06,323.93,324.02,55029.0,322.2993,322.3689,322.2396,322.3291,55029.0
2025-01-08 15:50:00,324.12,324.31,324.12,324.28,5926.0,322.4286,322.6176,322.4286,322.5878,5926.0
2025-01-08 15:55:00,324.26,324.49,324.12,324.25,21481.0,322.5679,322.7967,322.4286,322.5579,21481.0
2025-01-10 09:30:00,322.36,322.36,321.34,321.91,29661.0,320.6778,320.6778,319.6631,320.2301,29661.0
2025-01-10 09:35:00,321.9,322.02,321.03,321.2,14179.0,320.2202,320.3395,319.3547,319.5238,14179.0
2025-01-10 09:40:00,321.12,321.5,320.99,321.36,5399.0,319.4442,319.8223,319.3149,319.683,5399.0
2025-01-10 09:45:00,321.53,321.81,320.51,320.69,3373.0,319.8521,320.1306,318.8374,319.0165,3373.0
2025-01-10 09:50:00,320.54,320.95,320.46,320.55,5760.0,318.8673,319.2751,318.7877,318.8772,5760.0
2025-01-10 09:55:00,320.55,320.85,320.55,320.7,5614.0,318.8772,319.1757,318.8772,319.0264,5614.0
2025-01-10 10:00:00,320.64,320.64,319.0,319.16,7466.0,318.9667,318.9667,317.3353,317.4945,7466.0
2025-01-10 10:05:00,319.25,319.45,318.83,318.95,18617.0,317.584,317.783,317.1662,317.2856,18617.0
2025-01-10 10:10:00,318.97,319.11,318.67,318.85,4342.0,317.3055,317.4447,317.007,317.1861,4342.0
2025-01-10 10:15:00,318.85,319.64,318.84,319.33,7946.0,317.1861,317.972,317.1761,317.6636,7946.0
2025-01-10 10:20:00,319.46,319.97,319.41,319.97,3733.0,317.7929,318.3002,317.7432,318.3002,3733.0
2025-01-10 10:25:00,319.95,320.19,319.78,320.19,5304.0,318.2803,318.5191,318.1112,318.5191,5304.0
2025-01-10 10:30:00,320.13,320.47,319.99,320.4,6311.0,318.4594,318.7976,318.3201,318.728,6311.0
2025-01-10 10:35:00,320.26,320.64,320.2,320.54,6170.0,318.5887,318.9667,318.529,318.8673,6170.0
2025-01-10 10:40:00,320.48,320.56,320.17,320.21,20169.0,318.8076,318.8872,318.4992,318.539,20169.0
2025-01-10 10:45:00,320.26,320.93,320.2,320.76,7958.0,318.5887,319.2552,318.529,319.0861,7958.0
2025-01-10 10:50:00,320.69,320.69,319.8,320.0,5243.0,319.0165,319.0165,318.1311,318.3301,5243.0
2025-01-10 10:55:00,320.07,320.07,319.7,319.73,3172.0,318.3997,318.3997,318.0317,318.0615,3172.0
2025-01-10 11:00:00,319.78,319.78,319.25,319.3,3916.0,318.1112,318.1112,317.584,317.6337,3916.0
2025-01-10 11:05:00,319.33,319.37,319.11,319.27,9529.0,317.6636,317.7034,317.4447,317.6039,9529.0
2025-01-10 11:10:00,319.3,319.41,319.16,319.31,15386.0,317.6337,317.7432,317.4945,317.6437,15386.0
2025-01-10 11:15:00,319.23,319.39,319.01,319.05,35723.0,317.5641,317.7233,317.3453,317.385,35723.0
2025-01-10 11:20:00,319.08,319.43,319.08,319.37,13387.0,317.4149,317.7631,317.4149,317.7034,13387.0
2025-01-10 11:25:00,319.35,319.49,318.94,319.02,20099.0,317.6835,317.8227,317.2756,317.3552,20099.0
2025-01-10 11:30:00,319.02,319.07,318.82,318.93,15910.0,317.3552,317.4049,317.1562,317.2657,15910.0
2025-01-10 11:35:00,318.9,319.0,318.57,318.75,14993.0,317.2358,317.3353,316.9075,317.0866,14993.0
2025-01-10 11:40:00,318.76,319.52,318.75,319.51,13920.0,317.0966,317.8526,317.0866,317.8426,13920.0
2025-01-10 11:45:00,319.43,319.64,319.02,319.14,23185.0,317.7631,317.972,317.3552,317.4746,23185.0
2025-01-10 11:50:00,319.15,319.49,319.15,319.33,15096.0,317.4845,317.8227,317.4845,317.6636,15096.0
2025-01-10 11:55:00,319.3,319.3,318.68,318.69,80303.0,317.6337,317.6337,317.017,317.0269,80303.0
2025-01-10 12:00:00,318.69,318.79,318.4,318.45,14274.0,317.0269,317.1264,316.7384,316.7882,14274.0
2025-01-10 12:05:00,318.46,318.6,318.37,318.48,12988.0,316.7981,316.9374,316.7086,316.818,12988.0
2025-01-10 12:10:00,318.52,318.65,318.47,318.65,16389.0,316.8578,316.9871,316.8081,316.9871,16389.0
2025-01-10 12:15:00,318.66,318.94,318.56,318.94,18018.0,316.9971,317.2756,316.8976,317.2756,18018.0
2025-01-10 12:20:00,318.89,318.94,318.55,318.76,12734.0,317.2259,317.2756,316.8877,317.0966,12734.0
2025-01-10 12:25:00,318.83,319.2,318.79,319.14,14474.0,317.1662,317.5343,317.1264,317.4746,14474.0
2025-01-10 12:30:00,319.17,319.33,319.13,319.31,13500.0,317.5044,317.6636,317.4646,317.6437,13500.0
2025-01-10 12:35:00,319.29,319.62,319.15,319.49,11759.0,317.6238,317.9521,317.4845,317.8227,11759.0
2025-01-10 12:40:00,319.5,319.76,319.48,319.68,12976.0,317.8327,318.0913,317.8128,318.0118,12976.0
2025-01-10 12:45:00,319.67,319.87,319.52,319.81,15207.0,318.0018,318.2008,317.8526,318.1411,15207.0
2025-01-10 12:50:00,319.71,319.85,319.65,319.83,13679.0,318.0416,318.1809,317.9819,318.161,13679.0
2025-01-10 12:55:00,319.83,320.09,319.77,320.0,13126.0,318.161,318.4196,318.1013,318.3301,13126.0
2025-01-10 13:00:00,320.01,320.03,319.74,319.84,14306.0,318.34,318.3599,318.0714,318.1709,14306.0
2025-01-10 13:05:00,319.82,320.32,319.76,320.31,11644.0,318.151,318.6484,318.0913,318.6385,11644.0
2025-01-10 13:10:00,320.3,320.47,320.3,320.39,26459.0,318.6285,318.7976,318.6285,318.7181,26459.0
2025-01-10 13:15:00,320.37,320.48,320.15,320.38,278044.0,318.6982,318.8076,318.4793,318.7081,278044.0
2025-01-10 13:20:00,320.41,320.99,320.41,320.99,20608.0,318.7379,319.3149,318.7379,319.3149,20608.0
2025-01-10 13:25:00,320.92,321.16,320.85,320.91,21835.0,319.2453,319.484,319.1757,319.2353,21835.0
2025-01-10 13:30:00,320.87,321.06,320.6,321.06,17133.0,319.1955,319.3846,318.927,319.3846,17133.0
2025-01-10 13:35:00,320.96,321.17,320.92,321.1,16671.0,319.2851,319.494,319.2453,319.4243,16671.0
2025-01-10 13:40:00,321.11,321.2,320.88,320.97,17876.0,319.4343,319.5238,319.2055,319.295,17876.0
2025-01-10 13:45:00,321.01,321.21,320.82,321.21,16739.0,319.3348,319.5338,319.1458,319.5338,16739.0
2025-01-10 13:50:00,321.21,321.26,320.92,321.18,15623.0,319.5338,319.5835,319.2453,319.5039,15623.0
2025-01-10 13:55:00,321.15,321.6,321.15,321.57,28932.0,319.4741,319.9217,319.4741,319.8919,28932.0
2025-01-10 14:00:00,321.57,321.57,320.89,320.91,14733.0,319.8919,319.8919,319.2154,319.2353,14733.0
2025-01-10 14:05:00,320.93,320.95,320.24,320.24,20407.0,319.2552,319.2751,318.5688,318.5688,20407.0
2025-01-10 14:10:00,320.18,320.44,320.08,320.35,10636.0,318.5091,318.7678,318.4097,318.6783,10636.0
2025-01-10 14:15:00,320.36,320.47,320.26,320.42,25602.0,318.6882,318.7976,318.5887,318.7479,25602.0
2025-01-10 14:20:00,320.39,320.39,320.07,320.33,21717.0,318.7181,318.7181,318.3997,318.6584,21717.0
2025-01-10 14:25:00,320.32,320.76,320.32,320.61,15159.0,318.6484,319.0861,318.6484,318.9369,15159.0
2025-01-10 14:30:00,320.58,320.58,320.2,320.25,22752.0,318.9071,318.9071,318.529,318.5788,22752.0
2025-01-10 14:35:00,320.18,320.35,320.07,320.33,21593.0,318.5091,318.6783,318.3997,318.6584,21593.0
2025-01-10 14:40:00,320.34,320.43,320.08,320.22,30215.0,318.6683,318.7578,318.4097,318.5489,30215.0
2025-01-10 14:45:00,320.18,320.25,319.9,319.93,27161.0,318.5091,318.5788,318.2306,318.2605,27161.0
2025-01-10 14:50:00,319.9,320.27,319.89,320.27,13225.0,318.2306,318.5987,318.2207,318.5987,13225.0
2025-01-10 14:55:00,320.25,320.55,320.22,320.34,17655.0,318.5788,318.8772,318.5489,318.6683,17655.0
2025-01-10 15:00:00,320.33,320.4,319.98,320.25,57939.0,318.6584,318.728,318.3102,318.5788,57939.0
2025-01-10 15:05:00,320.25,320.47,320.15,320.17,57617.0,318.5788,318.7976,318.4793,318.4992,57617.0
2025-01-10 15:10:00,320.17,320.23,319.54,319.6,76229.0,318.4992,318.5589,317.8725,317.9322,76229.0
2025-01-10 15:15:00,319.6,319.72,319.16,319.33,53504.0,317.9322,318.0515,317.4945,317.6636,53504.0
2025-01-10 15:20:00,319.33,319.61,319.29,319.46,51373.0,317.6636,317.9421,317.6238,317.7929,51373.0
2025-01-10 15:25:00,319.46,319.51,319.25,319.39,58792.0,317.7929,317.8426,317.584,317.7233,58792.0
2025-01-10 15:30:00,319.38,319.46,319.04,319.24,64109.0,317.7133,317.7929,317.3751,317.5741,64109.0
2025-01-10 15:35:00,319.24,319.8,319.21,319.46,56663.0,317.5741,318.1311,317.5442,317.7929,56663.0
2025-01-10 15:40:00,319.4,319.68,319.19,319.41,49847.0,317.7332,318.0118,317.5243,317.7432,49847.0
2025-01-10 15:45:00,319.38,319.43,319.2,319.26,70981.0,317.7133,317.7631,317.5343,317.5939,70981.0
2025-01-10 15:50:00,319.23,319.69,319.08,319.69,323428.0,317.5641,318.0217,317.4149,318.0217,323428.0
2025-01-10 15:55:00,319.68,319.71,319.35,319.41,73480.0,318.0118,318.0416,317.6835,317.7432,73480.0
2025-01-13 09:30:00,316.89,317.27,316.63,317.27,26678.0,315.2363,315.6143,314.9777,315.6143,26678.0
2025-01-13 09:35:00,317.29,317.31,316.81,316.85,1800.0,315.6342,315.6541,315.1567,315.1965,1800.0
2025-01-13 09:40:00,316.74,317.5,316.65,317.5,3358.0,315.0871,315.8431,314.9976,315.8431,3358.0
2025-01-13 09:45:00,317.4,317.53,317.21,317.47,10477.0,315.7437,315.873,315.5546,315.8133,10477.0
2025-01-13 09:50:00,317.43,317.97,317.31,317.87,2722.0,315.7735,316.3107,315.6541,316.2112,2722.0
2025-01-13 09:55:00,317.85,318.36,317.84,318.01,7803.0,316.1913,316.6986,316.1814,316.3505,7803.0
2025-01-13 10:00:00,318.11,318.11,317.74,317.96,4336.0,316.4499,316.4499,316.0819,316.3007,4336.0
2025-01-13 10:05:00,318.2,318.47,318.05,318.06,3221.0,316.5395,316.8081,316.3903,316.4002,3221.0
2025-01-13 10:10:00,317.91,317.91,317.57,317.57,7986.0,316.251,316.251,315.9128,315.9128,7986.0
2025-01-13 10:15:00,317.64,317.88,317.42,317.87,4567.0,315.9824,316.2211,315.7636,316.2112,4567.0
2025-01-13 10:20:00,317.85,318.15,317.37,317.37,7308.0,316.1913,316.4897,315.7138,315.7138,7308.0
2025-01-13 10:25:00,317.31,317.31,317.14,317.25,3850.0,315.6541,315.6541,315.485,315.5944,3850.0
2025-01-13 10:30:00,317.15,317.68,317.15,317.47,12777.0,315.495,316.0222,315.495,315.8133,12777.0
2025-01-13 10:35:00,317.42,318.3,317.42,318.25,1829.0,315.7636,316.639,315.7636,316.5892,1829.0
2025-01-13 10:40:00,318.29,318.56,318.05,318.56,2903.0,316.629,316.8976,316.3903,316.8976,2903.0
2025-01-13 10:45:00,318.55,318.65,318.54,318.63,2150.0,316.8877,316.9871,316.8777,316.9672,2150.0
2025-01-13 10:50:00,318.65,318.76,318.21,318.21,1592.0,316.9871,317.0966,316.5494,316.5494,1592.0
2025-01-13 10:55:00,318.23,318.23,318.11,318.11,2712.0,316.5693,316.5693,316.4499,316.4499,2712.0
2025-01-13 11:00:00,318.22,318.22,317.77,317.78,4954.0,316.5594,316.5594,316.1117,316.1217,4954.0
2025-01-13 11:05:00,317.88,317.88,317.61,317.68,2603.0,316.2211,316.2211,315.9526,316.0222,2603.0
2025-01-13 11:10:00,317.76,317.79,317.66,317.71,1200.0,316.1018,316.1316,316.0023,316.052,1200.0
2025-01-13 11:15:00,317.72,317.75,317.71,317.75,12435.0,316.062,316.0918,316.052,316.0918,12435.0
2025-01-13 11:20:00,317.76,317.99,317.6,317.75,8818.0,316.1018,316.3306,315.9426,316.0918,8818.0
2025-01-13 11:25:00,317.88,317.88,317.54,317.73,108569.0,316.2211,316.2211,315.8829,316.0719,108569.0
2025-01-13 11:30:00,317.72,317.76,317.68,317.75,14319.0,316.062,316.1018,316.0222,316.0918,14319.0
2025-01-13 11:35:00,317.87,318.15,317.5,317.57,9545.0,316.2112,316.4897,315.8431,315.9128,9545.0
2025-01-13 11:40:00,317.59,318.1,317.59,318.1,599.0,315.9327,316.44,315.9327,316.44,599.0
2025-01-13 11:45:00,318.15,318.15,317.88,318.0,2249.0,316.4897,316.4897,316.2211,316.3405,2249.0
2025-01-13 11:50:00,317.85,317.85,317.72,317.76,2413.0,316.1913,316.1913,316.062,316.1018,2413.0
2025-01-13 11:55:00,317.5,317.5,317.06,317.06,3902.0,315.8431,315.8431,315.4054,315.4054,3902.0
2025-01-13 12:00:00,317.02,317.25,316.93,317.25,2163.0,315.3656,315.5944,315.2761,315.5944,2163.0
2025-01-13 12:05:00,317.25,317.69,317.19,317.57,2058.0,315.5944,316.0321,315.5348,315.9128,2058.0
2025-01-13 12:10:00,317.75,317.9,317.74,317.9,1465.0,316.0918,316.241,316.0819,316.241,1465.0
2025-01-13 12:15:00,317.97,318.11,317.91,318.06,7331.0,316.3107,316.4499,316.251,316.4002,7331.0
2025-01-13 12:20:00,318.17,318.4,318.17,318.31,2180.0,316.5096,316.7384,316.5096,316.6489,2180.0
2025-01-13 12:25:00,318.25,318.45,318.25,318.26,15753.0,316.5892,316.7882,316.5892,316.5992,15753.0
2025-01-13 12:30:00,318.23,318.38,318.06,318.38,22987.0,316.5693,316.7185,316.4002,316.7185,22987.0
2025-01-13 12:35:00,318.25,318.33,318.04,318.04,11029.0,316.5892,316.6688,316.3803,316.3803,11029.0
2025-01-13 12:40:00,318.01,318.12,317.96,318.02,5213.0,316.3505,316.4599,316.3007,316.3604,5213.0
2025-01-13 12:45:00,318.0,318.37,318.0,318.23,9938.0,316.3405,316.7086,316.3405,316.5693,9938.0
2025-01-13 12:50:00,318.28,318.49,318.24,318.31,7924.0,316.6191,316.828,316.5793,316.6489,7924.0
2025-01-13 12:55:00,318.38,318.95,318.38,318.93,11798.0,316.7185,317.2856,316.7185,317.2657,11798.0
2025-01-13 13:00:00,318.9,318.93,318.75,318.85,6916.0,317.2358,317.2657,317.0866,317.1861,6916.0
2025-01-13 13:05:00,318.82,319.05,318.76,318.87,5443.0,317.1562,317.385,317.0966,317.206,5443.0
2025-01-13 13:10:00,318.9,319.04,318.9,318.99,5812.0,317.2358,317.3751,317.2358,317.3254,5812.0
2025-01-13 13:15:00,318.92,319.02,318.7,318.78,14104.0,317.2557,317.3552,317.0369,317.1165,14104.0
2025-01-13 13:20:00,318.76,318.82,318.65,318.76,7504.0,317.0966,317.1562,316.9871,317.0966,7504.0
2025-01-13 13:25:00,318.77,319.01,318.75,319.01,9067.0,317.1065,317.3453,317.0866,317.3453,9067.0
2025-01-13 13:30:00,319.14,319.27,318.94,319.24,14371.0,317.4746,317.6039,317.2756,317.5741,14371.0
2025-01-13 13:35:00,319.24,319.25,319.0,319.23,6908.0,317.5741,317.584,317.3353,317.5641,6908.0
2025-01-13 13:40:00,319.23,319.23,318.91,318.92,7244.0,317.5641,317.5641,317.2458,317.2557,7244.0
2025-01-13 13:45:00,318.91,319.37,318.91,319.33,9183.0,317.2458,317.7034,317.2458,317.6636,9183.0
2025-01-13 13:50:00,319.32,319.37,319.05,319.06,8119.0,317.6536,317.7034,317.385,317.395,8119.0
2025-01-13 13:55:00,319.0,319.25,318.97,319.24,5137.0,317.3353,317.584,317.3055,317.5741,5137.0
2025-01-13 14:00:00,319.28,319.33,319.02,319.03,6199.0,317.6138,317.6636,317.3552,317.3651,6199.0
2025-01-13 14:05:00,319.0,319.23,318.99,319.08,3003.0,317.3353,317.5641,317.3254,317.4149,3003.0
2025-01-13 14:10:00,319.03,319.28,318.86,318.92,6882.0,317.3651,317.6138,317.196,317.2557,6882.0
2025-01-13 14:15:00,318.9,318.93,318.76,318.76,5041.0,317.2358,317.2657,317.0966,317.0966,5041.0
2025-01-13 14:20:00,318.8,319.02,318.69,319.01,7321.0,317.1363,317.3552,317.0269,317.3453,7321.0
2025-01-13 14:25:00,318.98,319.45,318.94,319.41,7387.0,317.3154,317.783,317.2756,317.7432,7387.0
2025-01-13 14:30:00,319.36,319.49,319.26,319.29,7747.0,317.6934,317.8227,317.5939,317.6238,7747.0
2025-01-13 14:35:00,319.35,319.58,319.1,319.5,7779.0,317.6835,317.9123,317.4348,317.8327,7779.0
2025-01-13 14:40:00,319.51,319.78,319.5,319.67,3921.0,317.8426,318.1112,317.8327,318.0018,3921.0
2025-01-13 14:45:00,319.62,319.65,319.1,319.1,10552.0,317.9521,317.9819,317.4348,317.4348,10552.0
2025-01-13 14:50:00,319.08,319.32,319.03,319.25,4941.0,317.4149,317.6536,317.3651,317.584,4941.0
2025-01-13 14:55:00,319.26,319.58,319.26,319.52,8578.0,317.5939,317.9123,317.5939,317.8526,8578.0
2025-01-13 15:00:00,319.44,319.44,319.22,319.33,8421.0,317.773,317.773,317.5542,317.6636,8421.0
2025-01-13 15:05:00,319.42,319.61,319.38,319.44,11626.0,317.7531,317.9421,317.7133,317.773,11626.0
2025-01-13 15:10:00,319.43,319.47,319.38,319.38,18210.0,317.7631,317.8029,317.7133,317.7133,18210.0
2025-01-13 15:15:00,319.36,319.66,319.36,319.66,7064.0,317.6934,317.9919,317.6934,317.9919,7064.0
2025-01-13 15:20:00,319.72,319.72,319.24,319.25,14077.0,318.0515,318.0515,317.5741,317.584,14077.0
2025-01-13 15:25:00,319.37,319.4,319.21,319.35,14655.0,317.7034,317.7332,317.5442,317.6835,14655.0
2025-01-13 15:30:00,319.29,319.43,319.2,319.38,11959.0,317.6238,317.7631,317.5343,317.7133,11959.0
2025-01-13 15:35:00,319.38,319.51,319.26,319.26,12362.0,317.7133,317.8426,317.5939,317.5939,12362.0
2025-01-13 15:40:00,319.3,319.47,319.3,319.3,8138.0,317.6337,317.8029,317.6337,317.6337,8138.0
2025-01-13 15:45:00,319.34,319.44,319.25,319.37,7555.0,317.6735,317.773,317.584,317.7034,7555.0
2025-01-13 15:50:00,319.35,319.95,319.35,319.9,10639.0,317.6835,318.2803,317.6835,318.2306,10639.0
2025-01-13 15:55:00,319.95,320.22,319.9,320.12,19232.0,318.2803,318.5489,318.2306,318.4495,19232.0
2025-01-14 09:30:00,321.78,321.78,321.24,321.62,15185.0,320.1008,320.1008,319.5636,319.9416,15185.0
2025-01-14 09:35:00,321.82,321.98,321.73,321.92,2393.0,320.1406,320.2998,320.0511,320.2401,2393.0
2025-01-14 09:40:00,322.04,322.18,321.84,322.1,14281.0,320.3594,320.4987,320.1605,320.4191,14281.0
2025-01-14 09:45:00,322.12,322.15,321.32,321.58,17157.0,320.439,320.4689,319.6432,319.9018,17157.0
2025-01-14 09:50:00,321.57,321.57,320.86,320.86,2246.0,319.8919,319.8919,319.1856,319.1856,2246.0
2025-01-14 09:55:00,320.98,321.17,320.59,320.59,1055.0,319.305,319.494,318.917,318.917,1055.0
2025-01-14 10:00:00,320.73,321.21,320.73,321.21,1678.0,319.0563,319.5338,319.0563,319.5338,1678.0
2025-01-14 10:05:00,321.21,321.79,321.21,321.74,1805.0,319.5338,320.1107,319.5338,320.061,1805.0
2025-01-14 10:10:00,321.88,322.02,321.7,321.79,7471.0,320.2003,320.3395,320.0212,320.1107,7471.0
2025-01-14 10:15:00,321.84,322.03,321.8,321.8,2716.0,320.1605,320.3495,320.1207,320.1207,2716.0
2025-01-14 10:20:00,321.71,321.77,321.39,321.59,722.0,320.0312,320.0909,319.7128,319.9118,722.0
2025-01-14 10:25:00,321.71,321.73,321.24,321.25,996.0,320.0312,320.0511,319.5636,319.5736,996.0
2025-01-14 10:30:00,321.21,321.31,321.15,321.19,2053.0,319.5338,319.6333,319.4741,319.5139,2053.0
2025-01-14 10:35:00,321.14,321.21,320.87,320.87,8470.0,319.4641,319.5338,319.1955,319.1955,8470.0
2025-01-14 10:40:00,320.92,321.34,320.92,321.34,3017.0,319.2453,319.6631,319.2453,319.6631,3017.0
2025-01-14 10:45:00,321.44,321.44,321.03,321.03,2733.0,319.7626,319.7626,319.3547,319.3547,2733.0
2025-01-14 10:50:00,320.81,321.13,320.73,321.13,1300.0,319.1359,319.4542,319.0563,319.4542,1300.0
2025-01-14 10:55:00,320.85,320.85,320.69,320.73,1932.0,319.1757,319.1757,319.0165,319.0563,1932.0
2025-01-14 11:00:00,320.34,320.46,319.73,319.87,2800.0,318.6683,318.7877,318.0615,318.2008,2800.0
2025-01-14 11:05:00,319.92,320.2,319.84,320.2,2010.0,318.2505,318.529,318.1709,318.529,2010.0
2025-01-14 11:10:00,320.13,320.2,319.93,319.94,1236.0,318.4594,318.529,318.2605,318.2704,1236.0
2025-01-14 11:15:00,319.96,320.25,319.91,320.06,3964.0,318.2903,318.5788,318.2406,318.3898,3964.0
2025-01-14 11:20:00,320.05,320.21,320.05,320.17,1266.0,318.3798,318.539,318.3798,318.4992,1266.0
2025-01-14 11:25:00,320.2,320.63,320.03,320.03,1844.0,318.529,318.9568,318.3599,318.3599,1844.0
2025-01-14 11:30:00,320.08,320.26,320.04,320.15,5048.0,318.4097,318.5887,318.3699,318.4793,5048.0
2025-01-14 11:35:00,320.08,320.14,319.67,319.72,16233.0,318.4097,318.4694,318.0018,318.0515,16233.0
2025-01-14 11:40:00,319.93,319.93,319.29,319.29,2412.0,318.2605,318.2605,317.6238,317.6238,2412.0
2025-01-14 11:45:00,319.34,319.38,319.18,319.31,3018.0,317.6735,317.7133,317.5144,317.6437,3018.0
2025-01-14 11:50:00,319.25,319.38,319.18,319.26,2857.0,317.584,317.7133,317.5144,317.5939,2857.0
2025-01-14 11:55:00,319.28,319.35,318.97,319.04,2951.0,317.6138,317.6835,317.3055,317.3751,2951.0
2025-01-14 12:00:00,318.82,319.05,318.82,319.03,4167.0,317.1562,317.385,317.1562,317.3651,4167.0
2025-01-14 12:05:00,318.92,319.27,318.92,319.23,1749.0,317.2557,317.6039,317.2557,317.5641,1749.0
2025-01-14 12:10:00,319.23,319.45,319.21,319.31,4453.0,317.5641,317.783,317.5442,317.6437,4453.0
2025-01-14 12:15:00,319.3,319.49,319.29,319.49,1537.0,317.6337,317.8227,317.6238,317.8227,1537.0
2025-01-14 12:20:00,319.31,319.31,319.04,319.13,1270.0,317.6437,317.6437,317.3751,317.4646,1270.0
2025-01-14 12:25:00,319.22,319.39,319.22,319.39,1261.0,317.5542,317.7233,317.5542,317.7233,1261.0
2025-01-14 12:30:00,319.33,319.34,319.02,319.02,3067.0,317.6636,317.6735,317.3552,317.3552,3067.0
2025-01-14 12:35:00,318.76,319.16,318.76,319.13,1125.0,317.0966,317.4945,317.0966,317.4646,1125.0
2025-01-14 12:40:00,319.25,319.6,319.19,319.59,859.0,317.584,317.9322,317.5243,317.9222,859.0
2025-01-14 12:45:00,319.59,319.59,319.59,319.59,0.0,317.9222,317.9222,317.9222,317.9222,0.0
2025-01-14 12:50:00,319.71,319.87,319.68,319.72,859.0,318.0416,318.2008,318.0118,318.0515,859.0
2025-01-14 12:55:00,319.48,319.59,319.47,319.59,10275.0,317.8128,317.9222,317.8029,317.9222,10275.0
2025-01-14 13:00:00,319.68,319.91,319.64,319.91,730.0,318.0118,318.2406,317.972,318.2406,730.0
2025-01-14 13:05:00,320.04,320.07,319.96,320.02,6747.0,318.3699,318.3997,318.2903,318.35,6747.0
2025-01-14 13:10:00,320.03,320.04,319.89,319.95,6450.0,318.3599,318.3699,318.2207,318.2803,6450.0
2025-01-14 13:15:00,319.92,320.35,319.92,320.22,10867.0,318.2505,318.6783,318.2505,318.5489,10867.0
2025-01-14 13:20:00,320.18,320.48,320.18,320.48,6105.0,318.5091,318.8076,318.5091,318.8076,6105.0
2025-01-14 13:25:00,320.51,320.77,320.47,320.69,9740.0,318.8374,319.0961,318.7976,319.0165,9740.0
2025-01-14 13:30:00,320.65,320.75,320.6,320.73,7265.0,318.9767,319.0762,318.927,319.0563,7265.0
2025-01-14 13:35:00,320.74,320.98,320.7,320.98,7791.0,319.0662,319.305,319.0264,319.305,7791.0
2025-01-14 13:40:00,320.98,321.31,320.98,321.28,6582.0,319.305,319.6333,319.305,319.6034,6582.0
2025-01-14 13:45:00,321.24,321.48,321.2,321.42,12302.0,319.5636,319.8024,319.5238,319.7427,12302.0
2025-01-14 13:50:00,321.43,321.55,321.4,321.54,8365.0,319.7526,319.872,319.7228,319.8621,8365.0
2025-01-14 13:55:00,321.57,321.66,321.5,321.52,9129.0,319.8919,319.9814,319.8223,319.8422,9129.0
2025-01-14 14:00:00,321.5,321.5,321.23,321.34,7139.0,319.8223,319.8223,319.5537,319.6631,7139.0
2025-01-14 14:05:00,321.34,321.5,321.27,321.39,7289.0,319.6631,319.8223,319.5935,319.7128,7289.0
2025-01-14 14:10:00,321.42,321.42,321.16,321.4,8430.0,319.7427,319.7427,319.484,319.7228,8430.0
2025-01-14 14:15:00,321.38,321.64,321.38,321.54,10396.0,319.7029,319.9615,319.7029,319.8621,10396.0
2025-01-14 14:20:00,321.54,321.58,321.46,321.58,8068.0,319.8621,319.9018,319.7825,319.9018,8068.0
2025-01-14 14:25:00,321.64,321.64,321.25,321.25,6560.0,319.9615,319.9615,319.5736,319.5736,6560.0
2025-01-14 14:30:00,321.27,321.61,321.23,321.46,7524.0,319.5935,319.9317,319.5537,319.7825,7524.0
2025-01-14 14:35:00,321.49,321.62,321.48,321.54,7102.0,319.8123,319.9416,319.8024,319.8621,7102.0
2025-01-14 14:40:00,321.5,321.55,321.25,321.31,11542.0,319.8223,319.872,319.5736,319.6333,11542.0
2025-01-14 14:45:00,321.24,321.25,321.13,321.16,6915.0,319.5636,319.5736,319.4542,319.484,6915.0
2025-01-14 14:50:00,321.16,321.16,320.53,320.53,8857.0,319.484,319.484,318.8573,318.8573,8857.0
2025-01-14 14:55:00,320.53,320.54,319.84,319.88,7529.0,318.8573,318.8673,318.1709,318.2107,7529.0
2025-01-14 15:00:00,319.97,320.05,319.06,319.09,12527.0,318.3002,318.3798,317.395,317.4248,12527.0
2025-01-14 15:05:00,319.18,319.44,319.0,319.37,7442.0,317.5144,317.773,317.3353,317.7034,7442.0
2025-01-14 15:10:00,319.28,319.37,319.18,319.34,7149.0,317.6138,317.7034,317.5144,317.6735,7149.0
2025-01-14 15:15:00,319.34,319.69,319.34,319.58,10620.0,317.6735,318.0217,317.6735,317.9123,10620.0
2025-01-14 15:20:00,319.56,319.89,319.36,319.89,7066.0,317.8924,318.2207,317.6934,318.2207,7066.0
2025-01-14 15:25:00,319.84,319.86,319.61,319.84,6842.0,318.1709,318.1908,317.9421,318.1709,6842.0
2025-01-14 15:30:00,319.94,319.94,319.59,319.65,2663.0,318.2704,318.2704,317.9222,317.9819,2663.0
2025-01-14 15:35:00,319.75,319.89,319.44,319.44,2707.0,318.0814,318.2207,317.773,317.773,2707.0
2025-01-14 15:40:00,319.49,319.58,319.4,319.57,1859.0,317.8227,317.9123,317.7332,317.9023,1859.0
2025-01-14 15:45:00,319.77,320.08,319.76,319.95,7090.0,318.1013,318.4097,318.0913,318.2803,7090.0
2025-01-14 15:50:00,319.94,320.53,319.9,320.45,12992.0,318.2704,318.8573,318.2306,318.7777,12992.0
2025-01-14 15:55:00,320.43,320.79,320.34,320.76,28259.0,318.7578,319.116,318.6683,319.0861,28259.0
2025-01-15 09:30:00,325.48,325.84,325.33,325.84,16464.0,323.7815,324.1396,323.6323,324.1396,16464.0
2025-01-15 09:35:00,325.64,325.71,324.97,325.38,4100.0,323.9407,324.0103,323.2742,323.682,4100.0
2025-01-15 09:40:00,325.44,325.88,325.43,325.88,1978.0,323.7417,324.1794,323.7318,324.1794,1978.0
2025-01-15 09:45:00,325.89,326.39,325.89,326.39,2006.0,324.1893,324.6867,324.1893,324.6867,2006.0
2025-01-15 09:50:00,326.38,326.38,325.98,325.99,2791.0,324.6768,324.6768,324.2789,324.2888,2791.0
2025-01-15 09:55:00,325.89,326.37,325.89,326.37,3727.0,324.1893,324.6668,324.1893,324.6668,3727.0
2025-01-15 10:00:00,326.48,326.58,326.4,326.4,7400.0,324.7763,324.8757,324.6967,324.6967,7400.0
2025-01-15 10:05:00,326.46,326.53,326.12,326.53,2137.0,324.7564,324.826,324.4181,324.826,2137.0
2025-01-15 10:10:00,326.45,326.68,326.4,326.67,1048.0,324.7464,324.9752,324.6967,324.9653,1048.0
2025-01-15 10:15:00,326.6,326.87,326.6,326.87,1548.0,324.8956,325.1642,324.8956,325.1642,1548.0
2025-01-15 10:20:00,326.78,326.78,326.54,326.61,2980.0,325.0747,325.0747,324.836,324.9056,2980.0
2025-01-15 10:25:00,326.51,326.61,326.41,326.51,5295.0,324.8061,324.9056,324.7066,324.8061,5295.0
2025-01-15 10:30:00,326.6,326.6,326.19,326.4,3162.0,324.8956,324.8956,324.4878,324.6967,3162.0
2025-01-15 10:35:00,326.41,326.44,325.98,326.19,2369.0,324.7066,324.7365,324.2789,324.4878,2369.0
2025-01-15 10:40:00,326.05,326.33,326.04,326.09,2642.0,324.3485,324.6271,324.3386,324.3883,2642.0
2025-01-15 10:45:00,326.14,326.19,325.8,325.84,1992.0,324.438,324.4878,324.0998,324.1396,1992.0
2025-01-15 10:50:00,325.86,325.94,325.73,325.94,1255.0,324.1595,324.2391,324.0302,324.2391,1255.0
2025-01-15 10:55:00,326.1,326.1,325.9,325.9,537.0,324.3983,324.3983,324.1993,324.1993,537.0
2025-01-15 11:00:00,325.81,326.2,325.81,326.03,1738.0,324.1098,324.4977,324.1098,324.3286,1738.0
2025-01-15 11:05:00,326.21,326.21,325.81,325.81,400.0,324.5077,324.5077,324.1098,324.1098,400.0
2025-01-15 11:10:00,325.83,326.04,325.83,326.0,1400.0,324.1297,324.3386,324.1297,324.2988,1400.0
2025-01-15 11:15:00,325.99,325.99,325.58,325.66,1919.0,324.2888,324.2888,323.881,323.9606,1919.0
2025-01-15 11:20:00,325.79,325.83,325.62,325.83,3496.0,324.0899,324.1297,323.9208,324.1297,3496.0
2025-01-15 11:25:00,325.87,325.87,325.72,325.79,600.0,324.1695,324.1695,324.0202,324.0899,600.0
2025-01-15 11:30:00,325.64,325.64,324.95,325.05,8042.0,323.9407,323.9407,323.2543,323.3537,8042.0
2025-01-15 11:35:00,325.02,325.32,325.02,325.32,1777.0,323.3239,323.6223,323.3239,323.6223,1777.0
2025-01-15 11:40:00,325.31,325.33,325.05,325.06,425.0,323.6124,323.6323,323.3537,323.3637,425.0
2025-01-15 11:45:00,325.12,325.12,325.07,325.11,879.0,323.4234,323.4234,323.3736,323.4134,879.0
2025-01-15 11:50:00,325.16,325.16,325.03,325.03,216.0,323.4632,323.4632,323.3338,323.3338,216.0
2025-01-15 11:55:00,325.03,325.03,325.03,325.03,0.0,323.3338,323.3338,323.3338,323.3338,0.0
2025-01-15 12:00:00,325.18,325.45,325.18,325.42,1834.0,323.4831,323.7516,323.4831,323.7218,1834.0
2025-01-15 12:05:00,325.61,325.65,325.61,325.61,1973.0,323.9108,323.9506,323.9108,323.9108,1973.0
2025-01-15 12:10:00,325.63,325.71,325.62,325.71,625.0,323.9307,324.0103,323.9208,324.0103,625.0
2025-01-15 12:15:00,325.7,325.9,325.64,325.64,600.0,324.0003,324.1993,323.9407,323.9407,600.0
2025-01-15 12:20:00,325.67,325.67,325.42,325.5,3087.0,323.9705,323.9705,323.7218,323.8014,3087.0
2025-01-15 12:25:00,325.55,325.72,325.55,325.72,1757.0,323.8511,324.0202,323.8511,324.0202,1757.0
2025-01-15 12:30:00,325.74,325.87,325.74,325.87,621.0,324.0401,324.1695,324.0401,324.1695,621.0
2025-01-15 12:35:00,325.93,326.07,325.85,326.07,3839.0,324.2291,324.3684,324.1496,324.3684,3839.0
2025-01-15 12:40:00,326.11,326.13,326.1,326.12,1385.0,324.4082,324.4281,324.3983,324.4181,1385.0
2025-01-15 12:45:00,326.09,326.12,326.03,326.11,1024.0,324.3883,324.4181,324.3286,324.4082,1024.0
2025-01-15 12:50:00,326.05,326.06,325.93,325.95,1679.0,324.3485,324.3585,324.2291,324.249,1679.0
2025-01-15 12:55:00,325.92,325.92,325.6,325.61,4073.0,324.2192,324.2192,323.9009,323.9108,4073.0
2025-01-15 13:00:00,325.69,325.99,325.69,325.92,1097.0,323.9904,324.2888,323.9904,324.2192,1097.0
2025-01-15 13:05:00,326.04,326.04,325.86,325.86,2395.0,324.3386,324.3386,324.1595,324.1595,2395.0
2025-01-15 13:10:00,325.91,325.98,325.91,325.98,630.0,324.2092,324.2789,324.2092,324.2789,630.0
2025-01-15 13:15:00,326.03,326.18,326.03,326.18,845.0,324.3286,324.4778,324.3286,324.4778,845.0
2025-01-15 13:20:00,326.14,326.18,326.14,326.17,400.0,324.438,324.4778,324.438,324.4679,400.0
2025-01-15 13:25:00,326.15,326.36,326.15,326.34,1313.0,324.448,324.6569,324.448,324.637,1313.0
2025-01-15 13:30:00,326.4,326.44,326.37,326.38,1799.0,324.6967,324.7365,324.6668,324.6768,1799.0
2025-01-15 13:35:00,326.35,326.35,326.21,326.31,4719.0,324.6469,324.6469,324.5077,324.6072,4719.0
2025-01-15 13:40:00,326.29,326.43,326.24,326.43,5363.0,324.5873,324.7265,324.5375,324.7265,5363.0
2025-01-15 13:45:00,326.41,326.48,326.4,326.4,921.0,324.7066,324.7763,324.6967,324.6967,921.0
2025-01-15 13:50:00,326.4,326.53,326.4,326.51,1336.0,324.6967,324.826,324.6967,324.8061,1336.0
2025-01-15 13:55:00,326.51,326.51,326.45,326.48,1776.0,324.8061,324.8061,324.7464,324.7763,1776.0
2025-01-15 14:00:00,326.5,326.61,326.48,326.56,1554.0,324.7962,324.9056,324.7763,324.8559,1554.0
2025-01-15 14:05:00,326.57,326.57,326.52,326.53,3431.0,324.8658,324.8658,324.8161,324.826,3431.0
2025-01-15 14:10:00,326.52,326.64,326.48,326.64,3028.0,324.8161,324.9354,324.7763,324.9354,3028.0
2025-01-15 14:15:00,326.59,326.65,326.55,326.58,721.0,324.8857,324.9454,324.8459,324.8757,721.0
2025-01-15 14:20:00,326.63,326.64,326.43,326.49,4732.0,324.9255,324.9354,324.7265,324.7862,4732.0
2025-01-15 14:25:00,326.52,326.8,326.51,326.78,1488.0,324.8161,325.0946,324.8061,325.0747,1488.0
2025-01-15 14:30:00,326.86,326.96,326.86,326.96,2204.0,325.1543,325.2538,325.1543,325.2538,2204.0
2025-01-15 14:35:00,326.86,327.03,326.86,327.03,3313.0,325.1543,325.3234,325.1543,325.3234,3313.0
2025-01-15 14:40:00,327.02,327.04,326.87,326.9,1744.0,325.3135,325.3333,325.1642,325.1941,1744.0
2025-01-15 14:45:00,326.94,326.98,326.88,326.88,2044.0,325.2339,325.2737,325.1742,325.1742,2044.0
2025-01-15 14:50:00,326.86,326.98,326.84,326.98,1896.0,325.1543,325.2737,325.1344,325.2737,1896.0
2025-01-15 14:55:00,326.97,326.98,326.91,326.91,2747.0,325.2637,325.2737,325.204,325.204,2747.0
2025-01-15 15:00:00,326.93,327.01,326.92,326.97,2381.0,325.2239,325.3035,325.214,325.2637,2381.0
2025-01-15 15:05:00,326.96,327.04,326.94,326.99,1339.0,325.2538,325.3333,325.2339,325.2836,1339.0
2025-01-15 15:10:00,327.04,327.13,327.04,327.12,1753.0,325.3333,325.4229,325.3333,325.4129,1753.0
2025-01-15 15:15:00,327.08,327.11,327.07,327.1,2409.0,325.3731,325.403,325.3632,325.393,2409.0
2025-01-15 15:20:00,327.06,327.23,327.06,327.23,947.0,325.3532,325.5224,325.3532,325.5224,947.0
2025-01-15 15:25:00,327.17,327.27,327.11,327.11,3734.0,325.4627,325.5621,325.403,325.403,3734.0
2025-01-15 15:30:00,327.07,327.18,327.0,327.18,3411.0,325.3632,325.4726,325.2936,325.4726,3411.0
2025-01-15 15:35:00,327.16,327.16,326.86,326.92,5372.0,325.4527,325.4527,325.1543,325.214,5372.0
2025-01-15 15:40:00,326.92,326.93,326.78,326.93,3135.0,325.214,325.2239,325.0747,325.2239,3135.0
2025-01-15 15:45:00,326.97,326.99,326.88,326.92,3035.0,325.2637,325.2836,325.1742,325.214,3035.0
2025-01-15 15:50:00,326.88,326.88,326.67,326.67,7072.0,325.1742,325.1742,324.9653,324.9653,7072.0
2025-01-15 15:55:00,326.68,326.82,326.58,326.59,41201.0,324.9752,325.1145,324.8757,324.8857,41201.0
2025-01-16 09:30:00,327.32,327.34,327.02,327.03,14776.0,325.6119,325.6318,325.3135,325.3234,14776.0
2025-01-16 09:35:00,327.25,327.29,327.25,327.29,388.0,325.5423,325.582,325.5423,325.582,388.0
2025-01-16 09:40:00,327.36,327.36,326.83,326.83,650.0,325.6517,325.6517,325.1244,325.1244,650.0
2025-01-16 09:45:00,326.72,326.82,326.41,326.63,939.0,325.015,325.1145,324.7066,324.9255,939.0
2025-01-16 09:50:00,326.53,326.77,326.53,326.66,2338.0,324.826,325.0648,324.826,324.9553,2338.0
2025-01-16 09:55:00,326.57,326.57,326.33,326.33,688.0,324.8658,324.8658,324.6271,324.6271,688.0
2025-01-16 10:00:00,325.96,326.24,325.85,326.11,4492.0,324.259,324.5375,324.1496,324.4082,4492.0
2025-01-16 10:05:00,326.55,326.75,326.41,326.69,1694.0,324.8459,325.0449,324.7066,324.9852,1694.0
2025-01-16 10:10:00,326.58,326.58,326.23,326.29,876.0,324.8757,324.8757,324.5276,324.5873,876.0
2025-01-16 10:15:00,326.23,326.62,326.23,326.57,4116.0,324.5276,324.9155,324.5276,324.8658,4116.0
2025-01-16 10:20:00,326.46,326.78,326.46,326.78,1912.0,324.7564,325.0747,324.7564,325.0747,1912.0
2025-01-16 10:25:00,326.55,326.55,326.37,326.37,1253.0,324.8459,324.8459,324.6668,324.6668,1253.0
2025-01-16 10:30:00,326.38,326.67,326.38,326.44,1543.0,324.6768,324.9653,324.6768,324.7365,1543.0
2025-01-16 10:35:00,326.43,326.63,326.36,326.63,1520.0,324.7265,324.9255,324.6569,324.9255,1520.0
2025-01-16 10:40:00,326.77,326.78,326.21,326.43,16234.0,325.0648,325.0747,324.5077,324.7265,16234.0
2025-01-16 10:45:00,326.49,326.49,326.39,326.49,1014.0,324.7862,324.7862,324.6867,324.7862,1014.0
2025-01-16 10:50:00,326.64,326.69,326.61,326.63,609.0,324.9354,324.9852,324.9056,324.9255,609.0
2025-01-16 10:55:00,326.57,326.98,326.57,326.98,335.0,324.8658,325.2737,324.8658,325.2737,335.0
2025-01-16 11:00:00,327.1,327.32,327.08,327.32,600.0,325.393,325.6119,325.3731,325.6119,600.0
2025-01-16 11:05:00,327.35,327.72,327.18,327.6,17387.0,325.6417,326.0098,325.4726,325.8904,17387.0
2025-01-16 11:10:00,327.53,327.53,327.14,327.14,4243.0,325.8208,325.8208,325.4328,325.4328,4243.0
2025-01-16 11:15:00,327.12,327.26,326.9,327.09,31922.0,325.4129,325.5522,325.1941,325.3831,31922.0
2025-01-16 11:20:00,327.06,327.06,326.79,326.93,8475.0,325.3532,325.3532,325.0847,325.2239,8475.0
2025-01-16 11:25:00,326.93,327.24,326.93,327.24,3711.0,325.2239,325.5323,325.2239,325.5323,3711.0
2025-01-16 11:30:00,327.17,327.28,327.14,327.28,5455.0,325.4627,325.5721,325.4328,325.5721,5455.0
2025-01-16 11:35:00,327.09,327.19,326.78,326.8,8305.0,325.3831,325.4826,325.0747,325.0946,8305.0
2025-01-16 11:40:00,326.83,326.87,326.55,326.63,5543.0,325.1244,325.1642,324.8459,324.9255,5543.0
2025-01-16 11:45:00,326.7,326.99,326.7,326.99,5905.0,324.9951,325.2836,324.9951,325.2836,5905.0
2025-01-16 11:50:00,327.04,327.08,326.78,327.07,5591.0,325.3333,325.3731,325.0747,325.3632,5591.0
2025-01-16 11:55:00,327.01,327.34,326.95,327.34,18780.0,325.3035,325.6318,325.2438,325.6318,18780.0
2025-01-16 12:00:00,327.25,327.36,327.19,327.35,15965.0,325.5423,325.6517,325.4826,325.6417,15965.0
2025-01-16 12:05:00,327.33,327.36,327.22,327.3,1891.0,325.6218,325.6517,325.5124,325.592,1891.0
2025-01-16 12:10:00,327.29,327.39,327.29,327.34,830.0,325.582,325.6815,325.582,325.6318,830.0
2025-01-16 12:15:00,327.3,327.3,326.96,327.21,4256.0,325.592,325.592,325.2538,325.5025,4256.0
2025-01-16 12:20:00,327.12,327.2,326.9,327.12,13449.0,325.4129,325.4925,325.1941,325.4129,13449.0
2025-01-16 12:25:00,327.24,327.4,327.24,327.39,4771.0,325.5323,325.6915,325.5323,325.6815,4771.0
2025-01-16 12:30:00,327.38,327.38,327.31,327.36,509.0,325.6716,325.6716,325.6019,325.6517,509.0
2025-01-16 12:35:00,327.23,327.23,327.03,327.06,4596.0,325.5224,325.5224,325.3234,325.3532,4596.0
2025-01-16 12:40:00,327.02,327.1,327.01,327.03,1512.0,325.3135,325.393,325.3035,325.3234,1512.0
2025-01-16 12:45:00,327.02,327.04,326.99,327.02,4443.0,325.3135,325.3333,325.2836,325.3135,4443.0
2025-01-16 12:50:00,327.06,327.07,326.94,326.97,2477.0,325.3532,325.3632,325.2339,325.2637,2477.0
2025-01-16 12:55:00,326.98,327.15,326.97,327.02,3613.0,325.2737,325.4428,325.2637,325.3135,3613.0
2025-01-16 13:00:00,326.97,327.14,326.97,327.14,596.0,325.2637,325.4328,325.2637,325.4328,596.0
2025-01-16 13:05:00,327.19,327.19,327.11,327.11,531.0,325.4826,325.4826,325.403,325.403,531.0
2025-01-16 13:10:00,327.17,327.17,327.03,327.03,672.0,325.4627,325.4627,325.3234,325.3234,672.0
2025-01-16 13:15:00,327.01,327.03,326.84,326.92,1503.0,325.3035,325.3234,325.1344,325.214,1503.0
2025-01-16 13:20:00,326.98,327.0,326.91,326.95,2632.0,325.2737,325.2936,325.204,325.2438,2632.0
2025-01-16 13:25:00,326.95,327.0,326.54,326.6,5554.0,325.2438,325.2936,324.836,324.8956,5554.0
2025-01-16 13:30:00,326.45,326.69,326.4,326.47,5414.0,324.7464,324.9852,324.6967,324.7663,5414.0
2025-01-16 13:35:00,326.45,326.55,326.25,326.34,5744.0,324.7464,324.8459,324.5475,324.637,5744.0
2025-01-16 13:40:00,326.4,326.48,326.3,326.34,30417.0,324.6967,324.7763,324.5972,324.637,30417.0
2025-01-16 13:45:00,326.35,326.35,325.89,326.14,10845.0,324.6469,324.6469,324.1893,324.438,10845.0
2025-01-16 13:50:00,326.14,326.35,325.99,326.33,5760.0,324.438,324.6469,324.2888,324.6271,5760.0
2025-01-16 13:55:00,326.33,326.36,326.03,326.11,11196.0,324.6271,324.6569,324.3286,324.4082,11196.0
2025-01-16 14:00:00,326.1,326.31,325.93,326.29,6387.0,324.3983,324.6072,324.2291,324.5873,6387.0
2025-01-16 14:05:00,326.3,326.54,326.3,326.46,4651.0,324.5972,324.836,324.5972,324.7564,4651.0
2025-01-16 14:10:00,326.44,326.63,326.43,326.49,7217.0,324.7365,324.9255,324.7265,324.7862,7217.0
2025-01-16 14:15:00,326.53,326.66,326.51,326.58,10324.0,324.826,324.9553,324.8061,324.8757,10324.0
2025-01-16 14:20:00,326.61,326.64,326.21,326.27,7383.0,324.9056,324.9354,324.5077,324.5674,7383.0
2025-01-16 14:25:00,326.28,326.74,326.28,326.68,5455.0,324.5773,325.0349,324.5773,324.9752,5455.0
2025-01-16 14:30:00,326.69,326.71,326.54,326.65,8531.0,324.9852,325.0051,324.836,324.9454,8531.0
2025-01-16 14:35:00,326.67,326.87,326.61,326.86,8586.0,324.9653,325.1642,324.9056,325.1543,8586.0
2025-01-16 14:40:00,326.84,326.86,326.7,326.72,8758.0,325.1344,325.1543,324.9951,325.015,8758.0
2025-01-16 14:45:00,326.75,326.82,326.73,326.82,3458.0,325.0449,325.1145,325.025,325.1145,3458.0
2025-01-16 14:50:00,326.75,326.8,326.59,326.8,4442.0,325.0449,325.0946,324.8857,325.0946,4442.0
2025-01-16 14:55:00,326.8,327.03,326.8,326.93,2584.0,325.0946,325.3234,325.0946,325.2239,2584.0
2025-01-16 15:00:00,326.92,327.05,326.91,327.05,3793.0,325.214,325.3433,325.204,325.3433,3793.0
2025-01-16 15:05:00,327.01,327.14,327.0,327.12,3780.0,325.3035,325.4328,325.2936,325.4129,3780.0
2025-01-16 15:10:00,327.14,327.15,326.9,326.93,2871.0,325.4328,325.4428,325.1941,325.2239,2871.0
2025-01-16 15:15:00,326.89,326.96,326.62,326.68,6396.0,325.1841,325.2538,324.9155,324.9752,6396.0
2025-01-16 15:20:00,326.66,326.68,326.45,326.56,3525.0,324.9553,324.9752,324.7464,324.8559,3525.0
2025-01-16 15:25:00,326.54,326.75,326.54,326.62,3700.0,324.836,325.0449,324.836,324.9155,3700.0
2025-01-16 15:30:00,326.61,326.84,326.61,326.81,4757.0,324.9056,325.1344,324.9056,325.1045,4757.0
2025-01-16 15:35:00,326.79,326.9,326.74,326.77,5199.0,325.0847,325.1941,325.0349,325.0648,5199.0
2025-01-16 15:40:00,326.83,327.09,326.81,327.03,10448.0,325.1244,325.3831,325.1045,325.3234,10448.0
2025-01-16 15:45:00,327.06,327.06,326.85,326.92,23476.0,325.3532,325.3532,325.1443,325.214,23476.0
2025-01-16 15:50:00,326.87,327.11,326.68,326.78,21502.0,325.1642,325.403,324.9752,325.0747,21502.0
2025-01-16 15:55:00,326.67,326.68,326.19,326.24,39681.0,324.9653,324.9752,324.4878,324.5375,39681.0
2025-01-17 09:30:00,329.69,329.69,328.81,328.81,21853.0,327.9695,327.9695,327.0941,327.0941,21853.0
2025-01-17 09:35:00,328.98,329.1,328.66,328.86,7331.0,327.2632,327.3826,326.9449,327.1439,7331.0
2025-01-17 09:40:00,329.0,329.09,328.52,328.66,5080.0,327.2831,327.3727,326.8056,326.9449,5080.0
2025-01-17 09:45:00,328.87,329.22,328.85,329.22,3004.0,327.1538,327.502,327.1339,327.502,3004.0
2025-01-17 09:50:00,329.21,329.36,329.1,329.15,4149.0,327.492,327.6412,327.3826,327.4323,4149.0
2025-01-17 09:55:00,329.11,329.16,328.69,328.83,5300.0,327.3925,327.4423,326.9747,327.114,5300.0
2025-01-17 10:00:00,328.9,329.26,328.9,329.26,4134.0,327.1836,327.5418,327.1836,327.5418,4134.0
2025-01-17 10:05:00,329.39,329.52,329.17,329.18,4411.0,327.6711,327.8004,327.4522,327.4622,4411.0
2025-01-17 10:10:00,329.12,329.35,329.12,329.24,3200.0,327.4025,327.6313,327.4025,327.5219,3200.0
2025-01-17 10:15:00,329.27,329.37,329.23,329.37,13242.0,327.5517,327.6512,327.5119,327.6512,13242.0
2025-01-17 10:20:00,329.22,329.22,328.82,329.03,2067.0,327.502,327.502,327.1041,327.313,2067.0
2025-01-17 10:25:00,329.03,329.15,328.7,329.14,16290.0,327.313,327.4323,326.9847,327.4224,16290.0
2025-01-17 10:30:00,329.22,329.37,329.15,329.3,4688.0,327.502,327.6512,327.4323,327.5816,4688.0
2025-01-17 10:35:00,329.34,329.49,329.29,329.49,3315.0,327.6213,327.7706,327.5716,327.7706,3315.0
2025-01-17 10:40:00,329.48,329.53,329.41,329.48,907.0,327.7606,327.8104,327.691,327.7606,907.0
2025-01-17 10:45:00,329.36,329.56,329.31,329.56,64105.0,327.6412,327.8402,327.5915,327.8402,64105.0
2025-01-17 10:50:00,329.65,329.71,329.53,329.68,4320.0,327.9297,327.9894,327.8104,327.9596,4320.0
2025-01-17 10:55:00,329.71,329.8,329.65,329.8,1585.0,327.9894,328.0789,327.9297,328.0789,1585.0
2025-01-17 11:00:00,329.8,329.82,329.6,329.66,1024.0,328.0789,328.0988,327.88,327.9397,1024.0
2025-01-17 11:05:00,329.69,329.9,329.66,329.76,1805.0,327.9695,328.1784,327.9397,328.0392,1805.0
2025-01-17 11:10:00,329.78,329.85,329.71,329.8,2279.0,328.0591,328.1287,327.9894,328.0789,2279.0
2025-01-17 11:15:00,329.82,329.96,329.8,329.87,4292.0,328.0988,328.2381,328.0789,328.1486,4292.0
2025-01-17 11:20:00,329.86,330.08,329.86,330.08,3126.0,328.1386,328.3575,328.1386,328.3575,3126.0
2025-01-17 11:25:00,330.12,330.29,330.1,330.1,3678.0,328.3973,328.5664,328.3774,328.3774,3678.0
2025-01-17 11:30:00,330.12,330.2,329.8,329.8,2498.0,328.3973,328.4769,328.0789,328.0789,2498.0
2025-01-17 11:35:00,329.9,330.11,329.9,330.11,2566.0,328.1784,328.3873,328.1784,328.3873,2566.0
2025-01-17 11:40:00,330.09,330.12,329.99,330.08,3278.0,328.3674,328.3973,328.268,328.3575,3278.0
2025-01-17 11:45:00,330.11,330.11,329.92,330.06,3316.0,328.3873,328.3873,328.1983,328.3376,3316.0
2025-01-17 11:50:00,330.05,330.1,329.9,329.92,4478.0,328.3276,328.3774,328.1784,328.1983,4478.0
2025-01-17 11:55:00,329.9,330.0,329.83,329.92,3839.0,328.1784,328.2779,328.1088,328.1983,3839.0
2025-01-17 12:00:00,329.82,329.89,329.68,329.8,16200.0,328.0988,328.1685,327.9596,328.0789,16200.0
2025-01-17 12:05:00,329.82,329.95,329.82,329.91,2541.0,328.0988,328.2282,328.0988,328.1884,2541.0
2025-01-17 12:10:00,329.95,330.07,329.88,330.05,2435.0,328.2282,328.3475,328.1585,328.3276,2435.0
2025-01-17 12:15:00,330.09,330.17,330.05,330.15,4108.0,328.3674,328.447,328.3276,328.4271,4108.0
2025-01-17 12:20:00,330.21,330.28,330.21,330.23,1850.0,328.4868,328.5564,328.4868,328.5067,1850.0
2025-01-17 12:25:00,330.24,330.32,330.24,330.24,3289.0,328.5166,328.5962,328.5166,328.5166,3289.0
2025-01-17 12:30:00,330.3,330.34,330.25,330.28,6471.0,328.5763,328.6161,328.5266,328.5564,6471.0
2025-01-17 12:35:00,330.28,330.32,330.12,330.32,4264.0,328.5564,328.5962,328.3973,328.5962,4264.0
2025-01-17 12:40:00,330.32,330.32,330.2,330.24,2496.0,328.5962,328.5962,328.4769,328.5166,2496.0
2025-01-17 12:45:00,330.26,330.32,330.23,330.28,3909.0,328.5365,328.5962,328.5067,328.5564,3909.0
2025-01-17 12:50:00,330.29,330.31,330.17,330.2,2778.0,328.5664,328.5863,328.447,328.4769,2778.0
2025-01-17 12:55:00,330.16,330.22,330.03,330.22,3223.0,328.4371,328.4968,328.3077,328.4968,3223.0
2025-01-17 13:00:00,330.17,330.17,330.07,330.13,2719.0,328.447,328.447,328.3475,328.4072,2719.0
2025-01-17 13:05:00,330.2,330.32,330.19,330.29,4766.0,328.4769,328.5962,328.4669,328.5664,4766.0
2025-01-17 13:10:00,330.28,330.47,330.28,330.37,3412.0,328.5564,328.7454,328.5564,328.646,3412.0
2025-01-17 13:15:00,330.37,330.41,330.34,330.35,4728.0,328.646,328.6858,328.6161,328.6261,4728.0
2025-01-17 13:20:00,330.37,330.47,330.37,330.4,4977.0,328.646,328.7454,328.646,328.6758,4977.0
2025-01-17 13:25:00,330.39,330.45,330.3,330.3,5814.0,328.6659,328.7256,328.5763,328.5763,5814.0
2025-01-17 13:30:00,330.29,330.34,330.14,330.16,10638.0,328.5664,328.6161,328.4172,328.4371,10638.0
2025-01-17 13:35:00,330.14,330.31,330.13,330.27,4855.0,328.4172,328.5863,328.4072,328.5465,4855.0
2025-01-17 13:40:00,330.31,330.31,330.03,330.09,5572.0,328.5863,328.5863,328.3077,328.3674,5572.0
2025-01-17 13:45:00,330.09,330.22,330.09,330.09,5479.0,328.3674,328.4968,328.3674,328.3674,5479.0
2025-01-17 13:50:00,330.06,330.08,329.97,330.05,4868.0,328.3376,328.3575,328.2481,328.3276,4868.0
2025-01-17 13:55:00,330.04,330.06,329.86,330.06,5262.0,328.3177,328.3376,328.1386,328.3376,5262.0
2025-01-17 14:00:00,330.11,330.12,330.04,330.09,5074.0,328.3873,328.3973,328.3177,328.3674,5074.0
2025-01-17 14:05:00,330.09,330.09,329.88,329.98,11835.0,328.3674,328.3674,328.1585,328.258,11835.0
2025-01-17 14:10:00,329.96,330.06,329.91,330.06,4081.0,328.2381,328.3376,328.1884,328.3376,4081.0
2025-01-17 14:15:00,330.05,330.07,329.82,329.83,4029.0,328.3276,328.3475,328.0988,328.1088,4029.0
2025-01-17 14:20:00,329.84,330.14,329.84,330.12,9016.0,328.1187,328.4172,328.1187,328.3973,9016.0
2025-01-17 14:25:00,330.09,330.11,330.04,330.05,1484.0,328.3674,328.3873,328.3177,328.3276,1484.0
2025-01-17 14:30:00,329.97,330.01,329.92,330.01,5488.0,328.2481,328.2878,328.1983,328.2878,5488.0
2025-01-17 14:35:00,330.02,330.08,330.0,330.03,5039.0,328.2978,328.3575,328.2779,328.3077,5039.0
2025-01-17 14:40:00,329.99,330.04,329.92,329.93,11313.0,328.268,328.3177,328.1983,328.2083,11313.0
2025-01-17 14:45:00,330.04,330.07,329.92,329.94,18642.0,328.3177,328.3475,328.1983,328.2182,18642.0
2025-01-17 14:50:00,329.93,329.96,329.78,329.8,2702.0,328.2083,328.2381,328.0591,328.0789,2702.0
2025-01-17 14:55:00,329.75,329.87,329.75,329.83,5238.0,328.0292,328.1486,328.0292,328.1088,5238.0
2025-01-17 15:00:00,329.81,329.81,329.46,329.59,6295.0,328.0889,328.0889,327.7407,327.87,6295.0
2025-01-17 15:05:00,329.5,329.79,329.45,329.78,5968.0,327.7805,328.069,327.7308,328.0591,5968.0
2025-01-17 15:10:00,329.85,329.85,329.74,329.74,7773.0,328.1287,328.1287,328.0193,328.0193,7773.0
2025-01-17 15:15:00,329.74,329.86,329.7,329.86,4838.0,328.0193,328.1386,327.9795,328.1386,4838.0
2025-01-17 15:20:00,329.87,329.94,329.85,329.94,8702.0,328.1486,328.2182,328.1287,328.2182,8702.0
2025-01-17 15:25:00,329.86,329.88,329.72,329.78,6232.0,328.1386,328.1585,327.9994,328.0591,6232.0
2025-01-17 15:30:00,329.74,329.94,329.74,329.91,8322.0,328.0193,328.2182,328.0193,328.1884,8322.0
2025-01-17 15:35:00,329.93,329.97,329.91,329.92,7432.0,328.2083,328.2481,328.1884,328.1983,7432.0
2025-01-17 15:40:00,329.92,329.93,329.74,329.87,11331.0,328.1983,328.2083,328.0193,328.1486,11331.0
2025-01-17 15:45:00,329.87,329.94,329.79,329.83,10865.0,328.1486,328.2182,328.069,328.1088,10865.0
2025-01-17 15:50:00,329.69,329.97,329.6,329.94,36414.0,327.9695,328.2481,327.88,328.2182,36414.0
2025-01-17 15:55:00,329.73,329.73,329.36,329.42,49658.0,328.0093,328.0093,327.6412,327.7009,49658.0
2025-01-21 09:30:00,331.08,331.52,331.08,331.49,21952.0,329.3523,329.79,329.3523,329.7601,21952.0
2025-01-21 09:35:00,331.48,331.58,331.0,331.06,11037.0,329.7502,329.8497,329.2727,329.3324,11037.0
2025-01-21 09:40:00,330.99,331.15,330.74,331.05,26950.0,329.2627,329.4219,329.014,329.3224,26950.0
2025-01-21 09:45:00,331.03,331.72,331.02,331.37,32389.0,329.3025,329.9889,329.2926,329.6408,32389.0
2025-01-21 09:50:00,331.37,331.61,330.77,330.77,10358.0,329.6408,329.8795,329.0439,329.0439,10358.0
2025-01-21 09:55:00,330.88,331.14,330.88,331.14,3618.0,329.1533,329.412,329.1533,329.412,3618.0
2025-01-21 10:00:00,331.07,331.07,330.83,330.91,2529.0,329.3423,329.3423,329.1036,329.1832,2529.0
2025-01-21 10:05:00,330.82,331.17,330.73,331.06,3278.0,329.0936,329.4418,329.0041,329.3324,3278.0
2025-01-21 10:10:00,331.04,331.04,330.21,330.34,2413.0,329.3125,329.3125,328.4868,328.6161,2413.0
2025-01-21 10:15:00,330.35,330.84,330.26,330.84,3807.0,328.6261,329.1135,328.5365,329.1135,3807.0
2025-01-21 10:20:00,330.85,331.01,330.74,330.74,4104.0,329.1235,329.2826,329.014,329.014,4104.0
2025-01-21 10:25:00,330.88,331.15,330.88,331.15,9777.0,329.1533,329.4219,329.1533,329.4219,9777.0
2025-01-21 10:30:00,331.1,331.2,330.92,330.95,13693.0,329.3722,329.4716,329.1931,329.2229,13693.0
2025-01-21 10:35:00,330.84,331.09,330.79,331.08,1379.0,329.1135,329.3622,329.0638,329.3523,1379.0
2025-01-21 10:40:00,331.12,331.28,331.07,331.28,1163.0,329.3921,329.5512,329.3423,329.5512,1163.0
2025-01-21 10:45:00,331.21,331.21,330.91,331.09,1323.0,329.4816,329.4816,329.1832,329.3622,1323.0
2025-01-21 10:50:00,330.95,331.04,330.78,330.87,4912.0,329.2229,329.3125,329.0538,329.1434,4912.0
2025-01-21 10:55:00,331.09,331.33,330.96,331.24,5785.0,329.3622,329.601,329.2329,329.5114,5785.0
2025-01-21 11:00:00,331.23,331.23,330.96,331.12,2482.0,329.5015,329.5015,329.2329,329.3921,2482.0
2025-01-21 11:05:00,331.21,331.46,331.19,331.41,7008.0,329.4816,329.7303,329.4617,329.6805,7008.0
2025-01-21 11:10:00,331.44,331.45,331.32,331.45,3028.0,329.7104,329.7203,329.591,329.7203,3028.0
2025-01-21 11:15:00,331.43,331.46,331.34,331.41,10429.0,329.7004,329.7303,329.6109,329.6805,10429.0
2025-01-21 11:20:00,331.41,331.52,331.39,331.48,3300.0,329.6805,329.79,329.6606,329.7502,3300.0
2025-01-21 11:25:00,331.46,331.48,331.37,331.41,5329.0,329.7303,329.7502,329.6408,329.6805,5329.0
2025-01-21 11:30:00,331.42,331.58,331.42,331.49,3526.0,329.6905,329.8497,329.6905,329.7601,3526.0
2025-01-21 11:35:00,331.51,331.58,331.23,331.27,5334.0,329.78,329.8497,329.5015,329.5413,5334.0
2025-01-21 11:40:00,331.29,331.45,331.17,331.2,255462.0,329.5612,329.7203,329.4418,329.4716,255462.0
2025-01-21 11:45:00,331.23,331.46,331.23,331.46,5387.0,329.5015,329.7303,329.5015,329.7303,5387.0
2025-01-21 11:50:00,331.46,331.72,331.42,331.7,11590.0,329.7303,329.9889,329.6905,329.969,11590.0
2025-01-21 11:55:00,331.77,331.77,331.57,331.75,4042.0,330.0387,330.0387,329.8397,330.0188,4042.0
2025-01-21 12:00:00,331.72,331.72,331.56,331.65,6731.0,329.9889,329.9889,329.8298,329.9193,6731.0
2025-01-21 12:05:00,331.74,331.77,331.68,331.76,2722.0,330.0088,330.0387,329.9491,330.0287,2722.0
2025-01-21 12:10:00,331.76,331.8,331.71,331.72,6363.0,330.0287,330.0685,329.979,329.9889,6363.0
2025-01-21 12:15:00,331.74,331.74,331.55,331.6,5275.0,330.0088,330.0088,329.8198,329.8696,5275.0
2025-01-21 12:20:00,331.64,331.77,331.56,331.7,9257.0,329.9093,330.0387,329.8298,329.969,9257.0
2025-01-21 12:25:00,331.7,332.0,331.7,331.88,6523.0,329.969,330.2675,329.969,330.1481,6523.0
2025-01-21 12:30:00,331.92,332.1,331.92,332.08,9361.0,330.1879,330.3669,330.1879,330.347,9361.0
2025-01-21 12:35:00,332.1,332.14,331.96,332.03,18341.0,330.3669,330.4067,330.2277,330.2973,18341.0
2025-01-21 12:40:00,332.02,332.17,332.02,332.08,5750.0,330.2874,330.4366,330.2874,330.347,5750.0
2025-01-21 12:45:00,332.09,332.22,332.08,332.18,4723.0,330.357,330.4863,330.347,330.4465,4723.0
2025-01-21 12:50:00,332.18,332.36,332.18,332.29,6013.0,330.4465,330.6256,330.4465,330.556,6013.0
2025-01-21 12:55:00,332.29,332.39,332.29,332.39,2686.0,330.556,330.6554,330.556,330.6554,2686.0
2025-01-21 13:00:00,332.36,332.37,332.18,332.32,8428.0,330.6256,330.6355,330.4465,330.5858,8428.0
2025-01-21 13:05:00,332.36,332.38,332.28,332.36,3614.0,330.6256,330.6455,330.546,330.6256,3614.0
2025-01-21 13:10:00,332.36,332.44,332.29,332.4,6469.0,330.6256,330.7052,330.556,330.6654,6469.0
2025-01-21 13:15:00,332.4,332.58,332.4,332.5,3530.0,330.6654,330.8444,330.6654,330.7649,3530.0
2025-01-21 13:20:00,332.48,332.53,332.45,332.53,3128.0,330.745,330.7947,330.7151,330.7947,3128.0
2025-01-21 13:25:00,332.52,332.53,332.39,332.42,8808.0,330.7848,330.7947,330.6554,330.6853,8808.0
2025-01-21 13:30:00,332.45,332.49,332.41,332.44,5020.0,330.7151,330.7549,330.6753,330.7052,5020.0
2025-01-21 13:35:00,332.44,332.54,332.43,332.44,8411.0,330.7052,330.8046,330.6952,330.7052,8411.0
2025-01-21 13:40:00,332.48,332.48,332.26,332.36,7308.0,330.745,330.745,330.5261,330.6256,7308.0
2025-01-21 13:45:00,332.38,332.39,332.24,332.24,4334.0,330.6455,330.6554,330.5062,330.5062,4334.0
2025-01-21 13:50:00,332.33,332.46,332.33,332.39,3367.0,330.5957,330.7251,330.5957,330.6554,3367.0
2025-01-21 13:55:00,332.38,332.47,332.38,332.45,5820.0,330.6455,330.735,330.6455,330.7151,5820.0
2025-01-21 14:00:00,332.45,332.45,332.36,332.43,5420.0,330.7151,330.7151,330.6256,330.6952,5420.0
2025-01-21 14:05:00,332.43,332.5,332.43,332.47,4336.0,330.6952,330.7649,330.6952,330.735,4336.0
2025-01-21 14:10:00,332.49,332.57,332.41,332.42,13504.0,330.7549,330.8345,330.6753,330.6853,13504.0
2025-01-21 14:15:00,332.41,332.41,332.17,332.19,5712.0,330.6753,330.6753,330.4366,330.4565,5712.0
2025-01-21 14:20:00,332.17,332.21,332.08,332.16,34572.0,330.4366,330.4764,330.347,330.4266,34572.0
2025-01-21 14:25:00,332.18,332.38,332.18,332.34,8158.0,330.4465,330.6455,330.4465,330.6057,8158.0
2025-01-21 14:30:00,332.32,332.32,332.12,332.13,17754.0,330.5858,330.5858,330.3868,330.3968,17754.0
2025-01-21 14:35:00,332.14,332.14,331.96,332.04,9566.0,330.4067,330.4067,330.2277,330.3073,9566.0
2025-01-21 14:40:00,332.04,332.18,332.02,332.03,22159.0,330.3073,330.4465,330.2874,330.2973,22159.0
2025-01-21 14:45:00,332.05,332.07,331.97,332.04,15522.0,330.3172,330.3371,330.2376,330.3073,15522.0
2025-01-21 14:50:00,332.03,332.07,331.93,332.07,8452.0,330.2973,330.3371,330.1978,330.3371,8452.0
2025-01-21 14:55:00,332.07,332.2,332.07,332.19,10549.0,330.3371,330.4664,330.3371,330.4565,10549.0
2025-01-21 15:00:00,332.16,332.19,332.09,332.16,38984.0,330.4266,330.4565,330.357,330.4266,38984.0
2025-01-21 15:05:00,332.16,332.22,332.16,332.2,6865.0,330.4266,330.4863,330.4266,330.4664,6865.0
2025-01-21 15:10:00,332.21,332.24,332.19,332.22,4581.0,330.4764,330.5062,330.4565,330.4863,4581.0
2025-01-21 15:15:00,332.22,332.34,332.2,332.31,10762.0,330.4863,330.6057,330.4664,330.5758,10762.0
2025-01-21 15:20:00,332.31,332.32,332.25,332.3,9661.0,330.5758,330.5858,330.5162,330.5659,9661.0
2025-01-21 15:25:00,332.29,332.49,332.28,332.47,7320.0,330.556,330.7549,330.546,330.735,7320.0
2025-01-21 15:30:00,332.47,332.49,332.35,332.35,40609.0,330.735,330.7549,330.6156,330.6156,40609.0
2025-01-21 15:35:00,332.34,332.39,332.16,332.39,6774.0,330.6057,330.6554,330.4266,330.6554,6774.0
2025-01-21 15:40:00,332.39,332.4,332.27,332.38,10900.0,330.6554,330.6654,330.5361,330.6455,10900.0
2025-01-21 15:45:00,332.35,332.37,332.27,332.37,11080.0,330.6156,330.6355,330.5361,330.6355,11080.0
2025-01-21 15:50:00,332.34,332.58,332.32,332.57,10388.0,330.6057,330.8444,330.5858,330.8345,10388.0
2025-01-21 15:55:00,332.45,332.6,332.37,332.56,53577.0,330.7151,330.8643,330.6355,330.8245,53577.0
2025-01-22 09:30:00,334.37,334.37,333.96,334.11,14528.0,332.6251,332.6251,332.2172,332.3665,14528.0
2025-01-22 09:35:00,334.11,334.11,333.99,333.99,5284.0,332.3665,332.3665,332.2471,332.2471,5284.0
2025-01-22 09:40:00,334.01,334.15,333.89,334.05,16854.0,332.267,332.4062,332.1476,332.3068,16854.0
2025-01-22 09:45:00,334.08,334.19,334.0,334.16,8106.0,332.3366,332.446,332.257,332.4162,8106.0
2025-01-22 09:50:00,334.24,334.29,334.13,334.27,1687.0,332.4958,332.5455,332.3863,332.5256,1687.0
2025-01-22 09:55:00,334.43,334.44,334.36,334.39,1061.0,332.6848,332.6947,332.6151,332.645,1061.0
2025-01-22 10:00:00,334.48,334.48,334.23,334.37,5988.0,332.7345,332.7345,332.4858,332.6251,5988.0
2025-01-22 10:05:00,334.47,334.48,334.45,334.48,700.0,332.7246,332.7345,332.7047,332.7345,700.0
2025-01-22 10:10:00,334.49,334.59,334.49,334.59,500.0,332.7445,332.8439,332.7445,332.8439,500.0
2025-01-22 10:15:00,334.6,334.74,334.6,334.73,1370.0,332.8539,332.9932,332.8539,332.9832,1370.0
2025-01-22 10:20:00,334.67,334.67,334.53,334.55,1301.0,332.9235,332.9235,332.7843,332.8042,1301.0
2025-01-22 10:25:00,334.55,334.64,334.55,334.63,2417.0,332.8042,332.8937,332.8042,332.8837,2417.0
2025-01-22 10:30:00,334.57,334.59,334.5,334.58,1436.0,332.8241,332.8439,332.7544,332.834,1436.0
2025-01-22 10:35:00,334.57,334.72,334.56,334.69,1385.0,332.8241,332.9733,332.8141,332.9434,1385.0
2025-01-22 10:40:00,334.64,334.68,334.56,334.62,3279.0,332.8937,332.9335,332.8141,332.8738,3279.0
2025-01-22 10:45:00,334.68,334.68,334.57,334.62,6230.0,332.9335,332.9335,332.8241,332.8738,6230.0
2025-01-22 10:50:00,334.63,334.64,334.43,334.55,3912.0,332.8837,332.8937,332.6848,332.8042,3912.0
2025-01-22 10:55:00,334.56,334.59,334.44,334.44,5421.0,332.8141,332.8439,332.6947,332.6947,5421.0
2025-01-22 11:00:00,334.45,334.45,334.34,334.4,6926.0,332.7047,332.7047,332.5953,332.6549,6926.0
2025-01-22 11:05:00,334.46,334.57,334.46,334.54,2600.0,332.7146,332.8241,332.7146,332.7942,2600.0
2025-01-22 11:10:00,334.49,334.51,334.29,334.37,4699.0,332.7445,332.7644,332.5455,332.6251,4699.0
2025-01-22 11:15:00,334.38,334.57,334.38,334.55,3360.0,332.635,332.8241,332.635,332.8042,3360.0
2025-01-22 11:20:00,334.52,334.58,334.52,334.57,1713.0,332.7743,332.834,332.7743,332.8241,1713.0
2025-01-22 11:25:00,334.59,334.8,334.56,334.79,4242.0,332.8439,333.0529,332.8141,333.0429,4242.0
2025-01-22 11:30:00,334.83,334.92,334.83,334.86,2964.0,333.0827,333.1722,333.0827,333.1125,2964.0
2025-01-22 11:35:00,334.87,335.02,334.86,334.99,6520.0,333.1225,333.2717,333.1125,333.2419,6520.0
2025-01-22 11:40:00,335.03,335.08,334.89,334.93,7651.0,333.2817,333.3314,333.1424,333.1822,7651.0
2025-01-22 11:45:00,334.93,335.0,334.86,335.0,2204.0,333.1822,333.2518,333.1125,333.2518,2204.0
2025-01-22 11:50:00,335.0,335.12,334.97,335.09,2712.0,333.2518,333.3712,333.222,333.3413,2712.0
2025-01-22 11:55:00,335.07,335.11,335.06,335.06,3084.0,333.3214,333.3612,333.3115,333.3115,3084.0
2025-01-22 12:00:00,335.08,335.11,335.01,335.08,6058.0,333.3314,333.3612,333.2618,333.3314,6058.0
2025-01-22 12:05:00,335.1,335.13,335.07,335.11,2386.0,333.3513,333.3811,333.3214,333.3612,2386.0
2025-01-22 12:10:00,335.1,335.16,334.9,334.9,3590.0,333.3513,333.411,333.1523,333.1523,3590.0
2025-01-22 12:15:00,334.89,335.02,334.89,335.01,3043.0,333.1424,333.2717,333.1424,333.2618,3043.0
2025-01-22 12:20:00,335.06,335.06,334.97,334.97,949.0,333.3115,333.3115,333.222,333.222,949.0
2025-01-22 12:25:00,334.99,335.01,334.97,334.97,5211.0,333.2419,333.2618,333.222,333.222,5211.0
2025-01-22 12:30:00,335.01,335.04,335.01,335.02,1323.0,333.2618,333.2916,333.2618,333.2717,1323.0
2025-01-22 12:35:00,335.01,335.06,334.98,334.99,3340.0,333.2618,333.3115,333.2319,333.2419,3340.0
2025-01-22 12:40:00,335.01,335.03,334.86,334.89,2230.0,333.2618,333.2817,333.1125,333.1424,2230.0
2025-01-22 12:45:00,334.88,334.98,334.88,334.91,1429.0,333.1324,333.2319,333.1324,333.1623,1429.0
2025-01-22 12:50:00,334.93,334.95,334.88,334.94,2139.0,333.1822,333.2021,333.1324,333.1921,2139.0
2025-01-22 12:55:00,334.88,334.88,334.82,334.85,10122.0,333.1324,333.1324,333.0727,333.1026,10122.0
2025-01-22 13:00:00,334.82,334.84,334.74,334.75,4134.0,333.0727,333.0926,332.9932,333.0031,4134.0
2025-01-22 13:05:00,334.82,334.83,334.74,334.83,1349.0,333.0727,333.0827,332.9932,333.0827,1349.0
2025-01-22 13:10:00,334.86,334.86,334.79,334.8,4251.0,333.1125,333.1125,333.0429,333.0529,4251.0
2025-01-22 13:15:00,334.81,334.85,334.75,334.75,2504.0,333.0628,333.1026,333.0031,333.0031,2504.0
2025-01-22 13:20:00,334.72,334.89,334.67,334.76,5548.0,332.9733,333.1424,332.9235,333.0131,5548.0
2025-01-22 13:25:00,334.76,334.76,334.66,334.69,2500.0,333.0131,333.0131,332.9136,332.9434,2500.0
2025-01-22 13:30:00,334.69,334.77,334.69,334.71,3058.0,332.9434,333.023,332.9434,332.9633,3058.0
2025-01-22 13:35:00,334.75,334.78,334.74,334.78,1623.0,333.0031,333.033,332.9932,333.033,1623.0
2025-01-22 13:40:00,334.9,334.94,334.9,334.94,650.0,333.1523,333.1921,333.1523,333.1921,650.0
2025-01-22 13:45:00,334.99,334.99,334.93,334.95,4864.0,333.2419,333.2419,333.1822,333.2021,4864.0
2025-01-22 13:50:00,334.95,334.97,334.85,334.92,2480.0,333.2021,333.222,333.1026,333.1722,2480.0
2025-01-22 13:55:00,334.9,334.9,334.68,334.68,5439.0,333.1523,333.1523,332.9335,332.9335,5439.0
2025-01-22 14:00:00,334.65,334.67,334.6,334.67,2203.0,332.9036,332.9235,332.8539,332.9235,2203.0
2025-01-22 14:05:00,334.72,334.75,334.6,334.6,2900.0,332.9733,333.0031,332.8539,332.8539,2900.0
2025-01-22 14:10:00,334.63,334.72,334.61,334.7,4854.0,332.8837,332.9733,332.8638,332.9534,4854.0
2025-01-22 14:15:00,334.71,334.71,334.67,334.7,1664.0,332.9633,332.9633,332.9235,332.9534,1664.0
2025-01-22 14:20:00,334.71,334.85,334.71,334.73,7622.0,332.9633,333.1026,332.9633,332.9832,7622.0
2025-01-22 14:25:00,334.72,334.74,334.6,334.61,3702.0,332.9733,332.9932,332.8539,332.8638,3702.0
2025-01-22 14:30:00,334.56,334.69,334.55,334.64,5607.0,332.8141,332.9434,332.8042,332.8937,5607.0
2025-01-22 14:35:00,334.68,334.76,334.67,334.76,3088.0,332.9335,333.0131,332.9235,333.0131,3088.0
2025-01-22 14:40:00,334.78,334.79,334.71,334.79,3551.0,333.033,333.0429,332.9633,333.0429,3551.0
2025-01-22 14:45:00,334.79,334.89,334.77,334.89,4835.0,333.0429,333.1424,333.023,333.1424,4835.0
2025-01-22 14:50:00,334.91,334.96,334.88,334.94,4765.0,333.1623,333.212,333.1324,333.1921,4765.0
2025-01-22 14:55:00,334.98,335.0,334.92,334.99,3139.0,333.2319,333.2518,333.1722,333.2419,3139.0
2025-01-22 15:00:00,334.98,334.99,334.89,334.89,2671.0,333.2319,333.2419,333.1424,333.1424,2671.0
2025-01-22 15:05:00,334.92,334.95,334.89,334.95,1619.0,333.1722,333.2021,333.1424,333.2021,1619.0
2025-01-22 15:10:00,334.95,334.95,334.81,334.87,1550.0,333.2021,333.2021,333.0628,333.1225,1550.0
2025-01-22 15:15:00,334.88,334.9,334.82,334.85,1547.0,333.1324,333.1523,333.0727,333.1026,1547.0
2025-01-22 15:20:00,334.78,334.82,334.72,334.82,800.0,333.033,333.0727,332.9733,333.0727,800.0
2025-01-22 15:25:00,334.79,334.82,334.72,334.72,5046.0,333.0429,333.0727,332.9733,332.9733,5046.0
2025-01-22 15:30:00,334.7,334.82,334.7,334.8,2559.0,332.9534,333.0727,332.9534,333.0529,2559.0
2025-01-22 15:35:00,334.82,334.82,334.56,334.58,1698.0,333.0727,333.0727,332.8141,332.834,1698.0
2025-01-22 15:40:00,334.61,334.61,334.51,334.57,5247.0,332.8638,332.8638,332.7644,332.8241,5247.0
2025-01-22 15:45:00,334.59,334.64,334.53,334.53,4018.0,332.8439,332.8937,332.7843,332.7843,4018.0
2025-01-22 15:50:00,334.43,334.52,334.22,334.41,17915.0,332.6848,332.7743,332.4759,332.6649,17915.0
2025-01-22 15:55:00,334.45,334.46,334.24,334.33,24146.0,332.7047,332.7146,332.4958,332.5853,24146.0
2025-01-23 09:30:00,333.91,333.96,333.72,333.96,17875.0,332.1675,332.2172,331.9785,332.2172,17875.0
2025-01-23 09:35:00,333.92,334.07,333.92,334.07,2885.0,332.1774,332.3267,332.1774,332.3267,2885.0
2025-01-23 09:40:00,334.07,334.16,333.94,334.14,8428.0,332.3267,332.4162,332.1973,332.3963,8428.0
2025-01-23 09:45:00,334.11,334.18,334.07,334.11,7366.0,332.3665,332.4361,332.3267,332.3665,7366.0
2025-01-23 09:50:00,334.1,334.1,334.04,334.05,2457.0,332.3565,332.3565,332.2968,332.3068,2457.0
2025-01-23 09:55:00,334.1,334.1,333.93,334.06,12317.0,332.3565,332.3565,332.1874,332.3167,12317.0
2025-01-23 10:00:00,334.06,334.07,333.83,333.9,6442.0,332.3167,332.3267,332.0879,332.1575,6442.0
2025-01-23 10:05:00,333.86,333.96,333.86,333.92,970.0,332.1178,332.2172,332.1178,332.1774,970.0
2025-01-23 10:10:00,333.91,333.92,333.86,333.91,1579.0,332.1675,332.1774,332.1178,332.1675,1579.0
2025-01-23 10:15:00,333.93,333.95,333.93,333.94,1225.0,332.1874,332.2073,332.1874,332.1973,1225.0
2025-01-23 10:20:00,333.94,333.98,333.86,333.97,2955.0,332.1973,332.2371,332.1178,332.2272,2955.0
2025-01-23 10:25:00,333.95,333.96,333.9,333.9,426.0,332.2073,332.2172,332.1575,332.1575,426.0
2025-01-23 10:30:00,333.91,333.91,333.91,333.91,300.0,332.1675,332.1675,332.1675,332.1675,300.0
2025-01-23 10:35:00,334.12,334.18,334.12,334.18,650.0,332.3764,332.4361,332.3764,332.4361,650.0
2025-01-23 10:40:00,334.13,334.18,334.07,334.17,53805.0,332.3863,332.4361,332.3267,332.4261,53805.0
2025-01-23 10:45:00,334.34,334.42,334.33,334.42,1705.0,332.5953,332.6748,332.5853,332.6748,1705.0
2025-01-23 10:50:00,334.42,334.48,334.4,334.48,400.0,332.6748,332.7345,332.6549,332.7345,400.0
2025-01-23 10:55:00,334.47,334.53,334.47,334.5,5564.0,332.7246,332.7843,332.7246,332.7544,5564.0
2025-01-23 11:00:00,334.59,334.68,334.59,334.65,600.0,332.8439,332.9335,332.8439,332.9036,600.0
2025-01-23 11:05:00,334.7,334.7,334.55,334.55,1478.0,332.9534,332.9534,332.8042,332.8042,1478.0
2025-01-23 11:10:00,334.58,334.67,334.31,334.67,20152.0,332.834,332.9235,332.5654,332.9235,20152.0
2025-01-23 11:15:00,334.75,334.76,334.58,334.74,7005.0,333.0031,333.0131,332.834,332.9932,7005.0
2025-01-23 11:20:00,334.69,334.91,334.68,334.85,2597.0,332.9434,333.1623,332.9335,333.1026,2597.0
2025-01-23 11:25:00,334.83,334.87,334.69,334.86,4758.0,333.0827,333.1225,332.9434,333.1125,4758.0
2025-01-23 11:30:00,334.89,334.95,334.85,334.89,4561.0,333.1424,333.2021,333.1026,333.1424,4561.0
2025-01-23 11:35:00,334.85,334.85,334.71,334.81,5596.0,333.1026,333.1026,332.9633,333.0628,5596.0
2025-01-23 11:40:00,334.8,334.93,334.79,334.93,590.0,333.0529,333.1822,333.0429,333.1822,590.0
2025-01-23 11:45:00,334.96,335.07,334.84,334.96,8494.0,333.212,333.3214,333.0926,333.212,8494.0
2025-01-23 11:50:00,335.0,335.0,334.7,334.84,6716.0,333.2518,333.2518,332.9534,333.0926,6716.0
2025-01-23 11:55:00,334.83,334.86,334.79,334.79,6528.0,333.0827,333.1125,333.0429,333.0429,6528.0
2025-01-23 12:00:00,334.76,334.76,334.64,334.65,48011.0,333.0131,333.0131,332.8937,332.9036,48011.0
2025-01-23 12:05:00,334.67,334.78,334.66,334.78,300.0,332.9235,333.033,332.9136,333.033,300.0
2025-01-23 12:10:00,334.81,334.83,334.81,334.81,406.0,333.0628,333.0827,333.0628,333.0628,406.0
2025-01-23 12:15:00,334.88,334.88,334.83,334.83,1199.0,333.1324,333.1324,333.0827,333.0827,1199.0
2025-01-23 12:20:00,334.86,334.86,334.77,334.8,1209.0,333.1125,333.1125,333.023,333.0529,1209.0
2025-01-23 12:25:00,334.8,334.81,334.78,334.78,1353.0,333.0529,333.0628,333.033,333.033,1353.0
2025-01-23 12:30:00,334.8,334.8,334.63,334.68,2351.0,333.0529,333.0529,332.8837,332.9335,2351.0
2025-01-23 12:35:00,334.68,334.73,334.68,334.73,300.0,332.9335,332.9832,332.9335,332.9832,300.0
2025-01-23 12:40:00,334.7,334.78,334.65,334.78,5876.0,332.9534,333.033,332.9036,333.033,5876.0
2025-01-23 12:45:00,334.8,334.9,334.79,334.89,1214.0,333.0529,333.1523,333.0429,333.1424,1214.0
2025-01-23 12:50:00,334.91,335.02,334.9,335.01,4559.0,333.1623,333.2717,333.1523,333.2618,4559.0
2025-01-23 12:55:00,334.97,335.03,334.97,335.02,519.0,333.222,333.2817,333.222,333.2717,519.0
2025-01-23 13:00:00,335.07,335.09,335.04,335.05,36710.0,333.3214,333.3413,333.2916,333.3015,36710.0
2025-01-23 13:05:00,335.04,335.09,335.04,335.09,5841.0,333.2916,333.3413,333.2916,333.3413,5841.0
2025-01-23 13:10:00,335.06,335.23,335.06,335.23,4082.0,333.3115,333.4806,333.3115,333.4806,4082.0
2025-01-23 13:15:00,335.3,335.33,335.27,335.29,2348.0,333.5502,333.5801,333.5204,333.5403,2348.0
2025-01-23 13:20:00,335.36,335.36,335.28,335.36,1491.0,333.6099,333.6099,333.5303,333.6099,1491.0
2025-01-23 13:25:00,335.37,335.37,335.17,335.19,8756.0,333.6199,333.6199,333.4209,333.4408,8756.0
2025-01-23 13:30:00,335.26,335.34,335.25,335.33,1938.0,333.5105,333.59,333.5005,333.5801,1938.0
2025-01-23 13:35:00,335.31,335.35,335.28,335.28,4045.0,333.5602,333.6,333.5303,333.5303,4045.0
2025-01-23 13:40:00,335.27,335.27,335.1,335.19,2844.0,333.5204,333.5204,333.3513,333.4408,2844.0
2025-01-23 13:45:00,335.16,335.16,335.09,335.1,1761.0,333.411,333.411,333.3413,333.3513,1761.0
2025-01-23 13:50:00,335.08,335.15,335.05,335.09,17612.0,333.3314,333.401,333.3015,333.3413,17612.0
2025-01-23 13:55:00,335.09,335.09,335.02,335.02,12493.0,333.3413,333.3413,333.2717,333.2717,12493.0
2025-01-23 14:00:00,335.03,335.07,334.99,334.99,5102.0,333.2817,333.3214,333.2419,333.2419,5102.0
2025-01-23 14:05:00,334.93,334.93,334.84,334.93,2774.0,333.1822,333.1822,333.0926,333.1822,2774.0
2025-01-23 14:10:00,334.9,334.9,334.83,334.83,524.0,333.1523,333.1523,333.0827,333.0827,524.0
2025-01-23 14:15:00,334.88,334.89,334.83,334.86,2387.0,333.1324,333.1424,333.0827,333.1125,2387.0
2025-01-23 14:20:00,334.87,334.99,334.84,334.97,2916.0,333.1225,333.2419,333.0926,333.222,2916.0
2025-01-23 14:25:00,334.99,335.07,334.99,335.02,6530.0,333.2419,333.3214,333.2419,333.2717,6530.0
2025-01-23 14:30:00,335.0,335.14,335.0,335.08,2407.0,333.2518,333.3911,333.2518,333.3314,2407.0
2025-01-23 14:35:00,335.05,335.13,335.02,335.03,2797.0,333.3015,333.3811,333.2717,333.2817,2797.0
2025-01-23 14:40:00,335.06,335.12,335.05,335.07,6429.0,333.3115,333.3712,333.3015,333.3214,6429.0
2025-01-23 14:45:00,335.09,335.1,335.03,335.04,1538.0,333.3413,333.3513,333.2817,333.2916,1538.0
2025-01-23 14:50:00,335.04,335.11,335.02,335.07,7922.0,333.2916,333.3612,333.2717,333.3214,7922.0
2025-01-23 14:55:00,335.03,335.16,335.03,335.08,1742.0,333.2817,333.411,333.2817,333.3314,1742.0
2025-01-23 15:00:00,335.04,335.07,334.97,335.01,1991.0,333.2916,333.3214,333.222,333.2618,1991.0
2025-01-23 15:05:00,335.01,335.17,335.0,335.12,2972.0,333.2618,333.4209,333.2518,333.3712,2972.0
2025-01-23 15:10:00,335.12,335.21,335.08,335.18,2293.0,333.3712,333.4607,333.3314,333.4309,2293.0
2025-01-23 15:15:00,335.23,335.29,335.16,335.16,3240.0,333.4806,333.5403,333.411,333.411,3240.0
2025-01-23 15:20:00,335.19,335.29,335.13,335.29,8391.0,333.4408,333.5403,333.3811,333.5403,8391.0
2025-01-23 15:25:00,335.28,335.28,335.21,335.25,1567.0,333.5303,333.5303,333.4607,333.5005,1567.0
2025-01-23 15:30:00,335.23,335.23,335.1,335.16,6774.0,333.4806,333.4806,333.3513,333.411,6774.0
2025-01-23 15:35:00,335.08,335.18,335.07,335.08,3800.0,333.3314,333.4309,333.3214,333.3314,3800.0
2025-01-23 15:40:00,335.05,335.06,335.0,335.04,1832.0,333.3015,333.3115,333.2518,333.2916,1832.0
2025-01-23 15:45:00,335.06,335.24,335.05,335.19,3807.0,333.3115,333.4906,333.3015,333.4408,3807.0
2025-01-23 15:50:00,335.41,335.56,335.33,335.55,7360.0,333.6597,333.8089,333.5801,333.7989,7360.0
2025-01-23 15:55:00,335.53,336.05,335.53,336.03,19650.0,333.779,334.2963,333.779,334.2764,19650.0
2025-01-24 09:30:00,336.23,336.32,336.19,336.26,11261.0,334.4754,334.5649,334.4356,334.5052,11261.0
2025-01-24 09:35:00,336.23,336.4,336.21,336.4,4249.0,334.4754,334.6445,334.4555,334.6445,4249.0
2025-01-24 09:40:00,336.39,336.52,336.39,336.4,4655.0,334.6346,334.7639,334.6346,334.6445,4655.0
2025-01-24 09:45:00,336.47,336.61,336.46,336.55,3414.0,334.7141,334.8534,334.7042,334.7937,3414.0
2025-01-24 09:50:00,336.5,336.57,336.37,336.44,5153.0,334.744,334.8136,334.6147,334.6843,5153.0
2025-01-24 09:55:00,336.32,336.47,336.3,336.47,4408.0,334.5649,334.7141,334.545,334.7141,4408.0
2025-01-24 10:00:00,336.43,336.48,336.1,336.1,7622.0,334.6743,334.7241,334.3461,334.3461,7622.0
2025-01-24 10:05:00,336.17,336.25,336.17,336.17,2928.0,334.4157,334.4953,334.4157,334.4157,2928.0
2025-01-24 10:10:00,336.28,336.28,336.03,336.03,1869.0,334.5251,334.5251,334.2764,334.2764,1869.0
2025-01-24 10:15:00,336.21,336.21,336.21,336.21,100.0,334.4555,334.4555,334.4555,334.4555,100.0
2025-01-24 10:20:00,336.04,336.07,335.95,335.99,1310.0,334.2864,334.3162,334.1969,334.2366,1310.0
2025-01-24 10:25:00,336.05,336.05,335.96,335.96,200.0,334.2963,334.2963,334.2068,334.2068,200.0
2025-01-24 10:30:00,336.0,336.11,335.98,335.98,4668.0,334.2466,334.356,334.2267,334.2267,4668.0
2025-01-24 10:35:00,335.99,336.1,335.79,335.8,33844.0,334.2366,334.3461,334.0377,334.0476,33844.0
2025-01-24 10:40:00,335.84,335.94,335.83,335.88,5712.0,334.0874,334.1869,334.0775,334.1272,5712.0
2025-01-24 10:45:00,335.88,336.12,335.88,336.11,2580.0,334.1272,334.366,334.1272,334.356,2580.0
2025-01-24 10:50:00,336.06,336.08,336.0,336.0,3423.0,334.3063,334.3262,334.2466,334.2466,3423.0
2025-01-24 10:55:00,336.03,336.03,335.91,335.93,10571.0,334.2764,334.2764,334.1571,334.177,10571.0
2025-01-24 11:00:00,335.91,336.02,335.85,335.85,4515.0,334.1571,334.2665,334.0974,334.0974,4515.0
2025-01-24 11:05:00,335.86,336.12,335.86,336.11,4273.0,334.1073,334.366,334.1073,334.356,4273.0
2025-01-24 11:10:00,336.12,336.18,336.11,336.12,2000.0,334.366,334.4257,334.356,334.366,2000.0
2025-01-24 11:15:00,336.19,336.19,336.07,336.14,1191.0,334.4356,334.4356,334.3162,334.3859,1191.0
2025-01-24 11:20:00,336.17,336.24,336.16,336.17,5375.0,334.4157,334.4853,334.4058,334.4157,5375.0
2025-01-24 11:25:00,336.27,336.34,336.25,336.34,5345.0,334.5152,334.5848,334.4953,334.5848,5345.0
2025-01-24 11:30:00,336.31,336.32,336.3,336.32,443.0,334.555,334.5649,334.545,334.5649,443.0
2025-01-24 11:35:00,336.31,336.43,336.31,336.43,5765.0,334.555,334.6743,334.555,334.6743,5765.0
2025-01-24 11:40:00,336.4,336.43,336.4,336.43,500.0,334.6445,334.6743,334.6445,334.6743,500.0
2025-01-24 11:45:00,336.4,336.44,336.4,336.44,1109.0,334.6445,334.6843,334.6445,334.6843,1109.0
2025-01-24 11:50:00,336.49,336.5,336.43,336.44,11202.0,334.734,334.744,334.6743,334.6843,11202.0
2025-01-24 11:55:00,336.39,336.39,336.04,336.07,3144.0,334.6346,334.6346,334.2864,334.3162,3144.0
2025-01-24 12:00:00,336.1,336.15,336.03,336.06,5440.0,334.3461,334.3958,334.2764,334.3063,5440.0
2025-01-24 12:05:00,336.12,336.25,336.12,336.25,700.0,334.366,334.4953,334.366,334.4953,700.0
2025-01-24 12:10:00,336.09,336.09,336.09,336.09,100.0,334.3361,334.3361,334.3361,334.3361,100.0
2025-01-24 12:15:00,336.09,336.18,336.07,336.15,680.0,334.3361,334.4257,334.3162,334.3958,680.0
2025-01-24 12:20:00,336.18,336.3,336.18,336.3,730.0,334.4257,334.545,334.4257,334.545,730.0
2025-01-24 12:25:00,336.35,336.37,336.06,336.07,1103.0,334.5948,334.6147,334.3063,334.3162,1103.0
2025-01-24 12:30:00,336.06,336.16,336.04,336.08,1356.0,334.3063,334.4058,334.2864,334.3262,1356.0
2025-01-24 12:35:00,336.15,336.18,336.07,336.07,722.0,334.3958,334.4257,334.3162,334.3162,722.0
2025-01-24 12:40:00,336.08,336.09,336.02,336.03,790.0,334.3262,334.3361,334.2665,334.2764,790.0
2025-01-24 12:45:00,336.07,336.08,336.02,336.02,3090.0,334.3162,334.3262,334.2665,334.2665,3090.0
2025-01-24 12:50:00,335.99,336.0,335.77,335.79,500.0,334.2366,334.2466,334.0178,334.0377,500.0
2025-01-24 12:55:00,335.81,335.81,335.65,335.65,3513.0,334.0576,334.0576,333.8984,333.8984,3513.0
2025-01-24 13:00:00,335.65,335.71,335.64,335.66,2071.0,333.8984,333.9581,333.8885,333.9084,2071.0
2025-01-24 13:05:00,335.65,335.65,335.6,335.62,637.0,333.8984,333.8984,333.8487,333.8686,637.0
2025-01-24 13:10:00,335.55,335.58,335.35,335.58,3286.0,333.7989,333.8288,333.6,333.8288,3286.0
2025-01-24 13:15:00,335.63,335.68,335.56,335.56,543.0,333.8785,333.9283,333.8089,333.8089,543.0
2025-01-24 13:20:00,335.53,335.66,335.53,335.62,550.0,333.779,333.9084,333.779,333.8686,550.0
2025-01-24 13:25:00,335.63,335.63,335.58,335.58,200.0,333.8785,333.8785,333.8288,333.8288,200.0
2025-01-24 13:30:00,335.56,335.58,335.51,335.51,678.0,333.8089,333.8288,333.7591,333.7591,678.0
2025-01-24 13:35:00,335.5,335.57,335.49,335.53,1617.0,333.7492,333.8188,333.7393,333.779,1617.0
2025-01-24 13:40:00,335.44,335.46,335.42,335.42,1766.0,333.6895,333.7094,333.6696,333.6696,1766.0
2025-01-24 13:45:00,335.3,335.47,335.3,335.47,701.0,333.5502,333.7194,333.5502,333.7194,701.0
2025-01-24 13:50:00,335.3,335.35,335.3,335.35,872.0,333.5502,333.6,333.5502,333.6,872.0
2025-01-24 13:55:00,335.29,335.29,334.92,335.01,1333.0,333.5403,333.5403,333.1722,333.2618,1333.0
2025-01-24 14:00:00,334.97,335.17,334.97,335.07,1500.0,333.222,333.4209,333.222,333.3214,1500.0
2025-01-24 14:05:00,334.92,334.92,334.75,334.75,1335.0,333.1722,333.1722,333.0031,333.0031,1335.0
2025-01-24 14:10:00,334.75,334.91,334.75,334.9,2801.0,333.0031,333.1623,333.0031,333.1523,2801.0
2025-01-24 14:15:00,334.84,334.9,334.79,334.83,847.0,333.0926,333.1523,333.0429,333.0827,847.0
2025-01-24 14:20:00,334.92,334.93,334.91,334.92,908.0,333.1722,333.1822,333.1623,333.1722,908.0
2025-01-24 14:25:00,334.97,335.11,334.97,335.1,4155.0,333.222,333.3612,333.222,333.3513,4155.0
2025-01-24 14:30:00,335.02,335.02,334.89,334.89,1535.0,333.2717,333.2717,333.1424,333.1424,1535.0
2025-01-24 14:35:00,334.9,335.02,334.9,334.97,1413.0,333.1523,333.2717,333.1523,333.222,1413.0
2025-01-24 14:40:00,334.97,334.99,334.96,334.96,1113.0,333.222,333.2419,333.212,333.212,1113.0
2025-01-24 14:45:00,334.98,335.06,334.97,335.03,1346.0,333.2319,333.3115,333.222,333.2817,1346.0
2025-01-24 14:50:00,335.07,335.23,335.07,335.23,957.0,333.3214,333.4806,333.3214,333.4806,957.0
2025-01-24 14:55:00,335.15,335.15,334.94,334.94,681.0,333.401,333.401,333.1921,333.1921,681.0
2025-01-24 15:00:00,334.87,335.12,334.83,335.12,6125.0,333.1225,333.3712,333.0827,333.3712,6125.0
2025-01-24 15:05:00,335.12,335.12,334.88,334.88,4016.0,333.3712,333.3712,333.1324,333.1324,4016.0
2025-01-24 15:10:00,334.88,335.03,334.88,335.02,2575.0,333.1324,333.2817,333.1324,333.2717,2575.0
2025-01-24 15:15:00,335.02,335.02,334.85,334.85,1527.0,333.2717,333.2717,333.1026,333.1026,1527.0
2025-01-24 15:20:00,334.82,334.86,334.75,334.84,2253.0,333.0727,333.1125,333.0031,333.0926,2253.0
2025-01-24 15:25:00,334.91,334.91,334.7,334.71,2464.0,333.1623,333.1623,332.9534,332.9633,2464.0
2025-01-24 15:30:00,334.74,334.92,334.71,334.71,4383.0,332.9932,333.1722,332.9633,332.9633,4383.0
2025-01-24 15:35:00,334.73,334.78,334.71,334.73,3784.0,332.9832,333.033,332.9633,332.9832,3784.0
2025-01-24 15:40:00,334.72,334.79,334.59,334.75,2950.0,332.9733,333.0429,332.8439,333.0031,2950.0
2025-01-24 15:45:00,334.75,334.81,334.73,334.76,3969.0,333.0031,333.0628,332.9832,333.0131,3969.0
2025-01-24 15:50:00,334.82,335.04,334.82,334.99,8400.0,333.0727,333.2916,333.0727,333.2419,8400.0
2025-01-24 15:55:00,334.93,335.3,334.9,335.17,18391.0,333.1822,333.5502,333.1523,333.4209,18391.0
2025-01-27 09:30:00,327.84,329.51,327.68,329.44,14278.0,326.1292,327.7905,325.97,327.7208,14278.0
2025-01-27 09:35:00,329.25,329.7,329.16,329.57,8321.0,327.5318,327.9795,327.4423,327.8501,8321.0
2025-01-27 09:40:00,329.82,329.87,329.43,329.75,7102.0,328.0988,328.1486,327.7109,328.0292,7102.0
2025-01-27 09:45:00,329.58,329.97,329.57,329.92,5584.0,327.8601,328.2481,327.8501,328.1983,5584.0
2025-01-27 09:50:00,329.74,330.21,329.69,330.15,8029.0,328.0193,328.4868,327.9695,328.4271,8029.0
2025-01-27 09:55:00,329.99,330.3,329.88,330.24,7730.0,328.268,328.5763,328.1585,328.5166,7730.0
2025-01-27 10:00:00,330.25,330.32,329.76,329.76,7706.0,328.5266,328.5962,328.0392,328.0392,7706.0
2025-01-27 10:05:00,329.75,330.16,329.72,329.88,5242.0,328.0292,328.4371,327.9994,328.1585,5242.0
2025-01-27 10:10:00,329.96,329.98,329.65,329.74,5231.0,328.2381,328.258,327.9297,328.0193,5231.0
2025-01-27 10:15:00,329.83,329.93,329.24,329.25,11981.0,328.1088,328.2083,327.5219,327.5318,11981.0
2025-01-27 10:20:00,329.36,330.11,329.34,330.11,10689.0,327.6412,328.3873,327.6213,328.3873,10689.0
2025-01-27 10:25:00,330.1,330.58,330.02,330.53,5453.0,328.3774,328.8549,328.2978,328.8051,5453.0
2025-01-27 10:30:00,330.48,330.72,330.37,330.69,6742.0,328.7554,328.9941,328.646,328.9643,6742.0
2025-01-27 10:35:00,330.69,330.79,330.39,330.65,6358.0,328.9643,329.0638,328.6659,328.9245,6358.0
2025-01-27 10:40:00,330.65,330.84,330.52,330.81,3490.0,328.9245,329.1135,328.7952,329.0837,3490.0
2025-01-27 10:45:00,330.74,330.74,330.26,330.32,1300.0,329.014,329.014,328.5365,328.5962,1300.0
2025-01-27 10:50:00,330.37,330.57,330.29,330.57,2297.0,328.646,328.8449,328.5664,328.8449,2297.0
2025-01-27 10:55:00,330.33,330.34,330.1,330.18,700.0,328.6062,328.6161,328.3774,328.457,700.0
2025-01-27 11:00:00,329.97,330.01,329.87,329.87,1482.0,328.2481,328.2878,328.1486,328.1486,1482.0
2025-01-27 11:05:00,329.75,329.75,329.39,329.41,3041.0,328.0292,328.0292,327.6711,327.691,3041.0
2025-01-27 11:10:00,329.48,329.66,329.48,329.65,2782.0,327.7606,327.9397,327.7606,327.9297,2782.0
2025-01-27 11:15:00,329.54,329.82,329.54,329.66,2275.0,327.8203,328.0988,327.8203,327.9397,2275.0
2025-01-27 11:20:00,329.65,329.67,329.15,329.27,83853.0,327.9297,327.9496,327.4323,327.5517,83853.0
2025-01-27 11:25:00,329.23,329.23,328.97,329.06,4744.0,327.5119,327.5119,327.2533,327.3428,4744.0
2025-01-27 11:30:00,329.02,329.15,329.02,329.08,4650.0,327.303,327.4323,327.303,327.3627,4650.0
2025-01-27 11:35:00,329.13,329.39,328.96,329.0,11503.0,327.4124,327.6711,327.2433,327.2831,11503.0
2025-01-27 11:40:00,329.05,329.13,328.93,329.13,35144.0,327.3329,327.4124,327.2135,327.4124,35144.0
2025-01-27 11:45:00,329.11,329.68,328.76,329.52,117092.0,327.3925,327.9596,327.0444,327.8004,117092.0
2025-01-27 11:50:00,329.41,329.57,328.99,328.99,7227.0,327.691,327.8501,327.2732,327.2732,7227.0
2025-01-27 11:55:00,329.08,329.45,329.01,329.23,3669.0,327.3627,327.7308,327.2931,327.5119,3669.0
2025-01-27 12:00:00,329.31,329.7,329.09,329.67,6717.0,327.5915,327.9795,327.3727,327.9496,6717.0
2025-01-27 12:05:00,329.52,329.52,329.21,329.28,3244.0,327.8004,327.8004,327.492,327.5617,3244.0
2025-01-27 12:10:00,329.25,329.6,329.22,329.53,2091.0,327.5318,327.88,327.502,327.8104,2091.0
2025-01-27 12:15:00,329.4,329.61,329.27,329.27,6272.0,327.681,327.8899,327.5517,327.5517,6272.0
2025-01-27 12:20:00,329.28,329.37,329.08,329.31,103258.0,327.5617,327.6512,327.3627,327.5915,103258.0
2025-01-27 12:25:00,329.3,329.92,329.22,329.7,14187.0,327.5816,328.1983,327.502,327.9795,14187.0
2025-01-27 12:30:00,329.59,329.88,329.59,329.74,6586.0,327.87,328.1585,327.87,328.0193,6586.0
2025-01-27 12:35:00,329.88,330.01,329.67,329.74,11942.0,328.1585,328.2878,327.9496,328.0193,11942.0
2025-01-27 12:40:00,329.74,329.76,329.57,329.63,5652.0,328.0193,328.0392,327.8501,327.9098,5652.0
2025-01-27 12:45:00,329.68,329.68,329.26,329.26,13524.0,327.9596,327.9596,327.5418,327.5418,13524.0
2025-01-27 12:50:00,329.24,329.24,328.89,328.94,2916.0,327.5219,327.5219,327.1737,327.2234,2916.0
2025-01-27 12:55:00,329.01,329.01,328.79,328.79,18436.0,327.2931,327.2931,327.0742,327.0742,18436.0
2025-01-27 13:00:00,328.88,329.05,328.86,328.93,2910.0,327.1637,327.3329,327.1439,327.2135,2910.0
2025-01-27 13:05:00,329.07,329.12,328.92,329.0,2597.0,327.3528,327.4025,327.2035,327.2831,2597.0
2025-01-27 13:10:00,328.94,329.02,328.82,328.87,3751.0,327.2234,327.303,327.1041,327.1538,3751.0
2025-01-27 13:15:00,328.96,328.99,328.78,328.85,742.0,327.2433,327.2732,327.0643,327.1339,742.0
2025-01-27 13:20:00,328.9,328.96,328.81,328.81,3457.0,327.1836,327.2433,327.0941,327.0941,3457.0
2025-01-27 13:25:00,328.86,328.86,328.68,328.68,998.0,327.1439,327.1439,326.9648,326.9648,998.0
2025-01-27 13:30:00,328.77,329.23,328.77,329.23,8960.0,327.0543,327.5119,327.0543,327.5119,8960.0
2025-01-27 13:35:00,329.21,329.37,328.84,328.84,4365.0,327.492,327.6512,327.124,327.124,4365.0
2025-01-27 13:40:00,329.02,329.35,329.02,329.26,16873.0,327.303,327.6313,327.303,327.5418,16873.0
2025-01-27 13:45:00,329.2,329.29,329.01,329.03,3602.0,327.4821,327.5716,327.2931,327.313,3602.0
2025-01-27 13:50:00,329.01,329.22,329.01,329.2,6257.0,327.2931,327.502,327.2931,327.4821,6257.0
2025-01-27 13:55:00,329.12,329.14,328.85,328.89,1978.0,327.4025,327.4224,327.1339,327.1737,1978.0
2025-01-27 14:00:00,329.04,329.32,329.04,329.25,2267.0,327.3229,327.6015,327.3229,327.5318,2267.0
2025-01-27 14:05:00,329.05,329.14,329.05,329.12,1650.0,327.3329,327.4224,327.3329,327.4025,1650.0
2025-01-27 14:10:00,329.04,329.29,329.04,329.1,8287.0,327.3229,327.5716,327.3229,327.3826,8287.0
2025-01-27 14:15:00,329.2,329.59,329.2,329.59,1622.0,327.4821,327.87,327.4821,327.87,1622.0
2025-01-27 14:20:00,329.48,329.69,329.48,329.69,1461.0,327.7606,327.9695,327.7606,327.9695,1461.0
2025-01-27 14:25:00,329.72,330.22,329.71,330.17,7721.0,327.9994,328.4968,327.9894,328.447,7721.0
2025-01-27 14:30:00,330.14,330.14,329.85,329.97,4029.0,328.4172,328.4172,328.1287,328.2481,4029.0
2025-01-27 14:35:00,330.03,330.09,329.72,330.0,8646.0,328.3077,328.3674,327.9994,328.2779,8646.0
2025-01-27 14:40:00,329.95,329.95,329.5,329.5,4237.0,328.2282,328.2282,327.7805,327.7805,4237.0
2025-01-27 14:45:00,329.43,329.43,328.99,329.03,10335.0,327.7109,327.7109,327.2732,327.313,10335.0
2025-01-27 14:50:00,328.87,329.09,328.87,329.04,2698.0,327.1538,327.3727,327.1538,327.3229,2698.0
2025-01-27 14:55:00,328.93,329.25,328.93,329.09,3495.0,327.2135,327.5318,327.2135,327.3727,3495.0
2025-01-27 15:00:00,329.06,329.34,329.06,329.23,10591.0,327.3428,327.6213,327.3428,327.5119,10591.0
2025-01-27 15:05:00,329.16,329.31,328.8,329.24,15531.0,327.4423,327.5915,327.0842,327.5219,15531.0
2025-01-27 15:10:00,329.3,329.37,329.12,329.12,7025.0,327.5816,327.6512,327.4025,327.4025,7025.0
2025-01-27 15:15:00,329.04,329.42,329.03,329.39,7855.0,327.3229,327.7009,327.313,327.6711,7855.0
2025-01-27 15:20:00,329.34,329.7,329.34,329.62,12857.0,327.6213,327.9795,327.6213,327.8999,12857.0
2025-01-27 15:25:00,329.55,329.78,329.36,329.39,11485.0,327.8303,328.0591,327.6412,327.6711,11485.0
2025-01-27 15:30:00,329.4,329.53,329.25,329.32,13014.0,327.681,327.8104,327.5318,327.6015,13014.0
2025-01-27 15:35:00,329.39,329.7,329.34,329.59,14245.0,327.6711,327.9795,327.6213,327.87,14245.0
2025-01-27 15:40:00,329.61,329.88,329.51,329.85,19908.0,327.8899,328.1585,327.7905,328.1287,19908.0
2025-01-27 15:45:00,329.92,330.02,329.62,329.75,20126.0,328.1983,328.2978,327.8999,328.0292,20126.0
2025-01-27 15:50:00,329.78,329.93,329.43,329.69,54300.0,328.0591,328.2083,327.7109,327.9695,54300.0
2025-01-27 15:55:00,329.74,330.53,329.68,330.41,78884.0,328.0193,328.8051,327.9596,328.6858,78884.0
2025-01-28 09:30:00,331.1,331.13,330.54,330.63,26293.0,329.3722,329.402,328.8151,328.9046,26293.0
2025-01-28 09:35:00,330.38,330.44,330.23,330.37,3456.0,328.6559,328.7156,328.5067,328.646,3456.0
2025-01-28 09:40:00,330.47,330.48,329.93,329.93,6618.0,328.7454,328.7554,328.2083,328.2083,6618.0
2025-01-28 09:45:00,330.09,330.21,329.41,329.62,11274.0,328.3674,328.4868,327.691,327.8999,11274.0
2025-01-28 09:50:00,329.72,330.04,329.72,329.93,6280.0,327.9994,328.3177,327.9994,328.2083,6280.0
2025-01-28 09:55:00,330.2,330.39,330.05,330.39,2873.0,328.4769,328.6659,328.3276,328.6659,2873.0
2025-01-28 10:00:00,330.44,331.17,330.44,331.12,10459.0,328.7156,329.4418,328.7156,329.3921,10459.0
2025-01-28 10:05:00,331.17,331.24,330.92,330.96,1849.0,329.4418,329.5114,329.1931,329.2329,1849.0
2025-01-28 10:10:00,331.06,331.45,331.02,331.44,4160.0,329.3324,329.7203,329.2926,329.7104,4160.0
2025-01-28 10:15:00,331.38,331.51,331.34,331.5,1616.0,329.6507,329.78,329.6109,329.7701,1616.0
2025-01-28 10:20:00,331.5,332.02,331.5,332.01,2927.0,329.7701,330.2874,329.7701,330.2774,2927.0
2025-01-28 10:25:00,332.12,332.44,332.12,332.36,2872.0,330.3868,330.7052,330.3868,330.6256,2872.0
2025-01-28 10:30:00,332.31,332.31,332.08,332.08,1084.0,330.5758,330.5758,330.347,330.347,1084.0
2025-01-28 10:35:00,331.97,332.09,331.97,332.09,651.0,330.2376,330.357,330.2376,330.357,651.0
2025-01-28 10:40:00,332.23,332.3,332.22,332.3,3125.0,330.4963,330.5659,330.4863,330.5659,3125.0
2025-01-28 10:45:00,332.15,332.43,332.12,332.43,300.0,330.4167,330.6952,330.3868,330.6952,300.0
2025-01-28 10:50:00,332.45,332.45,332.33,332.33,366.0,330.7151,330.7151,330.5957,330.5957,366.0
2025-01-28 10:55:00,332.48,332.67,332.39,332.67,2687.0,330.745,330.934,330.6554,330.934,2687.0
2025-01-28 11:00:00,332.77,332.77,332.38,332.6,2661.0,331.0334,331.0334,330.6455,330.8643,2661.0
2025-01-28 11:05:00,332.63,332.73,332.63,332.73,2493.0,330.8942,330.9937,330.8942,330.9937,2493.0
2025-01-28 11:10:00,332.78,332.85,332.53,332.53,3791.0,331.0434,331.113,330.7947,330.7947,3791.0
2025-01-28 11:15:00,332.59,332.7,332.39,332.41,4904.0,330.8544,330.9638,330.6554,330.6753,4904.0
2025-01-28 11:20:00,332.29,332.35,332.16,332.16,1697.0,330.556,330.6156,330.4266,330.4266,1697.0
2025-01-28 11:25:00,331.92,331.93,331.65,331.65,1816.0,330.1879,330.1978,329.9193,329.9193,1816.0
2025-01-28 11:30:00,331.69,331.83,331.68,331.81,3362.0,329.9591,330.0984,329.9491,330.0785,3362.0
2025-01-28 11:35:00,331.7,331.85,331.49,331.81,5076.0,329.969,330.1182,329.7601,330.0785,5076.0
2025-01-28 11:40:00,331.76,331.76,331.47,331.71,2356.0,330.0287,330.0287,329.7402,329.979,2356.0
2025-01-28 11:45:00,331.71,331.95,331.71,331.92,1971.0,329.979,330.2177,329.979,330.1879,1971.0
2025-01-28 11:50:00,332.0,332.01,331.51,331.95,4200.0,330.2675,330.2774,329.78,330.2177,4200.0
2025-01-28 11:55:00,332.14,332.25,332.13,332.23,4014.0,330.4067,330.5162,330.3968,330.4963,4014.0
2025-01-28 12:00:00,332.34,332.37,332.21,332.33,6968.0,330.6057,330.6355,330.4764,330.5957,6968.0
2025-01-28 12:05:00,332.39,332.75,332.39,332.75,3059.0,330.6554,331.0136,330.6554,331.0136,3059.0
2025-01-28 12:10:00,332.82,332.87,332.8,332.87,3542.0,331.0832,331.1329,331.0633,331.1329,3542.0
2025-01-28 12:15:00,332.85,332.97,332.85,332.91,3857.0,331.113,331.2324,331.113,331.1727,3857.0
2025-01-28 12:20:00,332.88,332.97,332.82,332.88,1697.0,331.1429,331.2324,331.0832,331.1429,1697.0
2025-01-28 12:25:00,332.96,332.96,332.85,332.9,2786.0,331.2225,331.2225,331.113,331.1628,2786.0
2025-01-28 12:30:00,332.89,332.97,332.89,332.97,8681.0,331.1528,331.2324,331.1528,331.2324,8681.0
2025-01-28 12:35:00,332.92,332.92,332.79,332.86,2689.0,331.1827,331.1827,331.0533,331.123,2689.0
2025-01-28 12:40:00,332.85,332.88,332.65,332.76,1450.0,331.113,331.1429,330.9141,331.0235,1450.0
2025-01-28 12:45:00,332.75,332.77,332.63,332.73,2701.0,331.0136,331.0334,330.8942,330.9937,2701.0
2025-01-28 12:50:00,332.76,332.92,332.76,332.92,2726.0,331.0235,331.1827,331.0235,331.1827,2726.0
2025-01-28 12:55:00,332.94,333.02,332.86,332.87,1884.0,331.2026,331.2821,331.123,331.1329,1884.0
2025-01-28 13:00:00,332.92,333.14,332.87,333.13,5203.0,331.1827,331.4015,331.1329,331.3916,5203.0
2025-01-28 13:05:00,333.2,333.22,333.14,333.14,1001.0,331.4612,331.4811,331.4015,331.4015,1001.0
2025-01-28 13:10:00,333.17,333.27,333.15,333.26,2428.0,331.4314,331.5308,331.4115,331.5209,2428.0
2025-01-28 13:15:00,333.32,333.42,333.32,333.42,9456.0,331.5806,331.6801,331.5806,331.6801,9456.0
2025-01-28 13:20:00,333.41,333.43,333.18,333.23,3259.0,331.6701,331.69,331.4413,331.491,3259.0
2025-01-28 13:25:00,333.26,333.27,333.08,333.14,8192.0,331.5209,331.5308,331.3418,331.4015,8192.0
2025-01-28 13:30:00,333.22,333.24,333.22,333.23,641.0,331.4811,331.501,331.4811,331.491,641.0
2025-01-28 13:35:00,333.26,333.26,332.99,332.99,3127.0,331.5209,331.5209,331.2523,331.2523,3127.0
2025-01-28 13:40:00,332.92,332.94,332.8,332.94,1907.0,331.1827,331.2026,331.0633,331.2026,1907.0
2025-01-28 13:45:00,332.88,332.94,332.84,332.94,7546.0,331.1429,331.2026,331.1031,331.2026,7546.0
2025-01-28 13:50:00,333.04,333.08,332.95,332.95,1877.0,331.302,331.3418,331.2125,331.2125,1877.0
2025-01-28 13:55:00,332.85,332.9,332.85,332.9,5553.0,331.113,331.1628,331.113,331.1628,5553.0
2025-01-28 14:00:00,332.9,332.9,332.79,332.79,1100.0,331.1628,331.1628,331.0533,331.0533,1100.0
2025-01-28 14:05:00,332.68,332.77,332.62,332.62,1246.0,330.9439,331.0334,330.8842,330.8842,1246.0
2025-01-28 14:10:00,332.69,332.69,332.61,332.62,1605.0,330.9539,330.9539,330.8743,330.8842,1605.0
2025-01-28 14:15:00,332.69,332.91,332.69,332.9,1245.0,330.9539,331.1727,330.9539,331.1628,1245.0
2025-01-28 14:20:00,332.93,333.0,332.93,333.0,800.0,331.1926,331.2622,331.1926,331.2622,800.0
2025-01-28 14:25:00,332.96,333.11,332.91,333.07,2140.0,331.2225,331.3717,331.1727,331.3319,2140.0
2025-01-28 14:30:00,333.05,333.27,333.05,333.25,6795.0,331.312,331.5308,331.312,331.5109,6795.0
2025-01-28 14:35:00,333.26,333.36,333.25,333.33,2102.0,331.5209,331.6204,331.5109,331.5905,2102.0
2025-01-28 14:40:00,333.36,333.52,333.36,333.51,2603.0,331.6204,331.7795,331.6204,331.7696,2603.0
2025-01-28 14:45:00,333.52,333.69,333.52,333.69,3116.0,331.7795,331.9486,331.7795,331.9486,3116.0
2025-01-28 14:50:00,333.61,333.68,333.59,333.68,1853.0,331.8691,331.9387,331.8492,331.9387,1853.0
2025-01-28 14:55:00,333.66,333.73,333.64,333.7,1680.0,331.9188,331.9884,331.8989,331.9586,1680.0
2025-01-28 15:00:00,333.61,333.62,333.52,333.54,2048.0,331.8691,331.879,331.7795,331.7994,2048.0
2025-01-28 15:05:00,333.56,333.57,333.46,333.53,2253.0,331.8193,331.8293,331.7198,331.7895,2253.0
2025-01-28 15:10:00,333.5,333.6,333.5,333.6,2433.0,331.7596,331.8591,331.7596,331.8591,2433.0
2025-01-28 15:15:00,333.57,333.79,333.56,333.74,2157.0,331.8293,332.0481,331.8193,331.9984,2157.0
2025-01-28 15:20:00,333.77,333.84,333.76,333.78,1704.0,332.0282,332.0979,332.0183,332.0382,1704.0
2025-01-28 15:25:00,333.76,333.76,333.62,333.65,23738.0,332.0183,332.0183,331.879,331.9089,23738.0
2025-01-28 15:30:00,333.65,333.73,333.58,333.65,16069.0,331.9089,331.9884,331.8392,331.9089,16069.0
2025-01-28 15:35:00,333.64,333.66,333.48,333.52,8495.0,331.8989,331.9188,331.7397,331.7795,8495.0
2025-01-28 15:40:00,333.54,333.67,333.53,333.67,7764.0,331.7994,331.9288,331.7895,331.9288,7764.0
2025-01-28 15:45:00,333.68,333.71,333.4,333.44,48153.0,331.9387,331.9685,331.6602,331.7,48153.0
2025-01-28 15:50:00,333.45,333.68,333.31,333.63,157151.0,331.7099,331.9387,331.5706,331.889,157151.0
2025-01-28 15:55:00,333.62,333.65,333.3,333.32,254794.0,331.879,331.9089,331.5607,331.5806,254794.0
2025-01-29 09:30:00,332.91,333.15,332.56,332.69,20034.0,331.1727,331.4115,330.8245,330.9539,20034.0
2025-01-29 09:35:00,332.67,332.78,332.54,332.73,5300.0,330.934,331.0434,330.8046,330.9937,5300.0
2025-01-29 09:40:00,332.78,332.78,332.33,332.34,9455.0,331.0434,331.0434,330.5957,330.6057,9455.0
2025-01-29 09:45:00,332.32,332.6,332.32,332.44,2215.0,330.5858,330.8643,330.5858,330.7052,2215.0
2025-01-29 09:50:00,332.37,332.76,332.37,332.61,8269.0,330.6355,331.0235,330.6355,330.8743,8269.0
2025-01-29 09:55:00,332.72,332.8,332.61,332.75,861.0,330.9837,331.0633,330.8743,331.0136,861.0
2025-01-29 10:00:00,332.8,332.95,332.75,332.85,6659.0,331.0633,331.2125,331.0136,331.113,6659.0
2025-01-29 10:05:00,332.95,333.18,332.95,333.18,1191.0,331.2125,331.4413,331.2125,331.4413,1191.0
2025-01-29 10:10:00,333.13,333.13,332.59,332.68,2369.0,331.3916,331.3916,330.8544,330.9439,2369.0
2025-01-29 10:15:00,332.82,332.82,332.58,332.58,511.0,331.0832,331.0832,330.8444,330.8444,511.0
2025-01-29 10:20:00,332.76,332.8,332.64,332.8,1247.0,331.0235,331.0633,330.9041,331.0633,1247.0
2025-01-29 10:25:00,332.66,332.66,332.47,332.53,700.0,330.924,330.924,330.735,330.7947,700.0
2025-01-29 10:30:00,332.55,332.61,332.54,332.61,1391.0,330.8146,330.8743,330.8046,330.8743,1391.0
2025-01-29 10:35:00,332.61,332.61,332.61,332.61,0.0,330.8743,330.8743,330.8743,330.8743,0.0
2025-01-29 10:40:00,332.63,332.8,332.5,332.5,1618.0,330.8942,331.0633,330.7649,330.7649,1618.0
2025-01-29 10:45:00,332.49,332.51,332.29,332.51,2524.0,330.7549,330.7748,330.556,330.7748,2524.0
2025-01-29 10:50:00,332.51,332.67,332.51,332.67,2040.0,330.7748,330.934,330.7748,330.934,2040.0
2025-01-29 10:55:00,332.59,332.59,332.45,332.45,2039.0,330.8544,330.8544,330.7151,330.7151,2039.0
2025-01-29 11:00:00,332.45,332.61,332.44,332.6,1000.0,330.7151,330.8743,330.7052,330.8643,1000.0
2025-01-29 11:05:00,332.41,332.43,332.18,332.37,1250.0,330.6753,330.6952,330.4465,330.6355,1250.0
2025-01-29 11:10:00,332.39,332.42,332.26,332.42,1151.0,330.6554,330.6853,330.5261,330.6853,1151.0
2025-01-29 11:15:00,332.35,332.35,332.21,332.27,2057.0,330.6156,330.6156,330.4764,330.5361,2057.0
2025-01-29 11:20:00,332.22,332.38,332.15,332.36,2145.0,330.4863,330.6455,330.4167,330.6256,2145.0
2025-01-29 11:25:00,332.36,332.4,332.26,332.27,3897.0,330.6256,330.6654,330.5261,330.5361,3897.0
2025-01-29 11:30:00,332.22,332.41,332.2,332.41,13056.0,330.4863,330.6753,330.4664,330.6753,13056.0
2025-01-29 11:35:00,332.45,332.48,332.12,332.12,8251.0,330.7151,330.745,330.3868,330.3868,8251.0
2025-01-29 11:40:00,332.11,332.17,332.04,332.12,948.0,330.3769,330.4366,330.3073,330.3868,948.0
2025-01-29 11:45:00,332.36,332.39,332.26,332.39,1053.0,330.6256,330.6554,330.5261,330.6554,1053.0
2025-01-29 11:50:00,332.48,332.52,332.35,332.5,2807.0,330.745,330.7848,330.6156,330.7649,2807.0
2025-01-29 11:55:00,332.44,332.44,332.04,332.18,2504.0,330.7052,330.7052,330.3073,330.4465,2504.0
2025-01-29 12:00:00,332.27,332.55,332.27,332.55,1137.0,330.5361,330.8146,330.5361,330.8146,1137.0
2025-01-29 12:05:00,332.62,332.7,332.47,332.48,2149.0,330.8842,330.9638,330.735,330.745,2149.0
2025-01-29 12:10:00,332.47,332.59,332.47,332.48,801.0,330.735,330.8544,330.735,330.745,801.0
2025-01-29 12:15:00,332.54,332.67,332.52,332.67,1823.0,330.8046,330.934,330.7848,330.934,1823.0
2025-01-29 12:20:00,332.68,332.77,332.64,332.77,7660.0,330.9439,331.0334,330.9041,331.0334,7660.0
2025-01-29 12:25:00,332.76,332.78,332.59,332.61,1581.0,331.0235,331.0434,330.8544,330.8743,1581.0
2025-01-29 12:30:00,332.61,332.7,332.61,332.64,1189.0,330.8743,330.9638,330.8743,330.9041,1189.0
2025-01-29 12:35:00,332.61,332.65,332.6,332.64,926.0,330.8743,330.9141,330.8643,330.9041,926.0
2025-01-29 12:40:00,332.51,332.51,332.5,332.5,225.0,330.7748,330.7748,330.7649,330.7649,225.0
2025-01-29 12:45:00,332.43,332.44,332.35,332.35,2129.0,330.6952,330.7052,330.6156,330.6156,2129.0
2025-01-29 12:50:00,332.28,332.3,332.28,332.28,658.0,330.546,330.5659,330.546,330.546,658.0
2025-01-29 12:55:00,332.2,332.2,332.17,332.17,400.0,330.4664,330.4664,330.4366,330.4366,400.0
2025-01-29 13:00:00,332.23,332.23,330.83,330.83,7192.0,330.4963,330.4963,329.1036,329.1036,7192.0
2025-01-29 13:05:00,331.1,331.91,330.94,331.91,2351.0,329.3722,330.1779,329.213,330.1779,2351.0
2025-01-29 13:10:00,331.93,331.93,331.46,331.79,2614.0,330.1978,330.1978,329.7303,330.0586,2614.0
2025-01-29 13:15:00,331.77,331.87,331.75,331.78,3685.0,330.0387,330.1381,330.0188,330.0486,3685.0
2025-01-29 13:20:00,331.7,331.87,331.64,331.87,2016.0,329.969,330.1381,329.9093,330.1381,2016.0
2025-01-29 13:25:00,331.87,332.17,331.87,332.11,3905.0,330.1381,330.4366,330.1381,330.3769,3905.0
2025-01-29 13:30:00,332.29,332.33,332.14,332.2,1600.0,330.556,330.5957,330.4067,330.4664,1600.0
2025-01-29 13:35:00,332.15,332.16,331.85,331.85,1162.0,330.4167,330.4266,330.1182,330.1182,1162.0
2025-01-29 13:40:00,331.81,331.92,331.8,331.92,512.0,330.0785,330.1879,330.0685,330.1879,512.0
2025-01-29 13:45:00,331.84,332.12,331.83,332.12,2582.0,330.1083,330.3868,330.0984,330.3868,2582.0
2025-01-29 13:50:00,332.13,332.13,331.96,331.99,2116.0,330.3968,330.3968,330.2277,330.2575,2116.0
2025-01-29 13:55:00,331.99,332.01,331.8,331.8,2711.0,330.2575,330.2774,330.0685,330.0685,2711.0
2025-01-29 14:00:00,331.65,331.74,330.92,331.07,5030.0,329.9193,330.0088,329.1931,329.3423,5030.0
2025-01-29 14:05:00,331.06,331.26,331.05,331.17,4379.0,329.3324,329.5313,329.3224,329.4418,4379.0
2025-01-29 14:10:00,331.12,331.12,330.69,330.92,4430.0,329.3921,329.3921,328.9643,329.1931,4430.0
2025-01-29 14:15:00,330.93,331.01,330.47,330.75,4846.0,329.203,329.2826,328.7454,329.024,4846.0
2025-01-29 14:20:00,330.78,330.89,330.64,330.8,7672.0,329.0538,329.1633,328.9146,329.0737,7672.0
2025-01-29 14:25:00,330.82,330.82,330.57,330.57,3940.0,329.0936,329.0936,328.8449,328.8449,3940.0
2025-01-29 14:30:00,330.52,331.47,330.52,331.27,946.0,328.7952,329.7402,328.7952,329.5413,946.0
2025-01-29 14:35:00,331.31,331.58,330.77,331.58,537.0,329.5811,329.8497,329.0439,329.8497,537.0
2025-01-29 14:40:00,331.9,332.66,331.9,332.08,3294.0,330.168,330.924,330.168,330.347,3294.0
2025-01-29 14:45:00,332.11,332.59,332.05,332.31,1688.0,330.3769,330.8544,330.3172,330.5758,1688.0
2025-01-29 14:50:00,332.26,332.75,332.1,332.46,2700.0,330.5261,331.0136,330.3669,330.7251,2700.0
2025-01-29 14:55:00,332.48,332.5,331.96,332.18,6130.0,330.745,330.7649,330.2277,330.4465,6130.0
2025-01-29 15:00:00,332.13,332.28,331.53,331.54,4329.0,330.3968,330.546,329.7999,329.8099,4329.0
2025-01-29 15:05:00,331.58,331.93,331.52,331.76,2017.0,329.8497,330.1978,329.79,330.0287,2017.0
2025-01-29 15:10:00,331.94,332.19,331.58,331.86,7158.0,330.2078,330.4565,329.8497,330.1282,7158.0
2025-01-29 15:15:00,331.9,331.9,331.52,331.61,2368.0,330.168,330.168,329.79,329.8795,2368.0
2025-01-29 15:20:00,331.9,332.64,331.9,332.64,2209.0,330.168,330.9041,330.168,330.9041,2209.0
2025-01-29 15:25:00,332.68,332.93,332.68,332.81,2059.0,330.9439,331.1926,330.9439,331.0732,2059.0
2025-01-29 15:30:00,332.72,332.88,332.61,332.78,2674.0,330.9837,331.1429,330.8743,331.0434,2674.0
2025-01-29 15:35:00,332.65,332.65,331.93,331.94,5146.0,330.9141,330.9141,330.1978,330.2078,5146.0
2025-01-29 15:40:00,331.99,332.27,331.87,332.12,4757.0,330.2575,330.5361,330.1381,330.3868,4757.0
2025-01-29 15:45:00,332.06,332.14,331.74,331.96,2869.0,330.3272,330.4067,330.0088,330.2277,2869.0
2025-01-29 15:50:00,331.97,332.19,331.41,331.9,3171.0,330.2376,330.4565,329.6805,330.168,3171.0
2025-01-29 15:55:00,332.01,332.22,331.77,331.97,9386.0,330.2774,330.4863,330.0387,330.2376,9386.0
2025-01-30 09:30:00,332.98,333.5,332.98,333.5,14620.0,331.2424,331.7596,331.2424,331.7596,14620.0
2025-01-30 09:35:00,333.24,333.66,333.03,333.62,8528.0,331.501,331.9188,331.2921,331.879,8528.0
2025-01-30 09:40:00,333.62,333.7,333.3,333.55,6844.0,331.879,331.9586,331.5607,331.8094,6844.0
2025-01-30 09:45:00,333.6,334.03,333.6,334.03,942.0,331.8591,332.2869,331.8591,332.2869,942.0
2025-01-30 09:50:00,334.32,334.36,334.0,334.0,1985.0,332.5754,332.6151,332.257,332.257,1985.0
2025-01-30 09:55:00,334.32,334.43,334.01,334.04,11053.0,332.5754,332.6848,332.267,332.2968,11053.0
2025-01-30 10:00:00,333.81,333.82,332.96,333.33,11538.0,332.068,332.078,331.2225,331.5905,11538.0
2025-01-30 10:05:00,333.27,333.27,333.07,333.16,1536.0,331.5308,331.5308,331.3319,331.4214,1536.0
2025-01-30 10:10:00,333.18,333.48,333.18,333.29,6617.0,331.4413,331.7397,331.4413,331.5507,6617.0
2025-01-30 10:15:00,333.19,333.21,333.07,333.11,3857.0,331.4513,331.4712,331.3319,331.3717,3857.0
2025-01-30 10:20:00,333.2,333.37,333.16,333.37,2833.0,331.4612,331.6303,331.4214,331.6303,2833.0
2025-01-30 10:25:00,333.32,333.32,332.82,332.82,800.0,331.5806,331.5806,331.0832,331.0832,800.0
2025-01-30 10:30:00,332.53,332.76,332.46,332.74,1038.0,330.7947,331.0235,330.7251,331.0036,1038.0
2025-01-30 10:35:00,332.9,333.18,332.9,333.18,1879.0,331.1628,331.4413,331.1628,331.4413,1879.0
2025-01-30 10:40:00,333.22,333.23,333.1,333.1,380.0,331.4811,331.491,331.3617,331.3617,380.0
2025-01-30 10:45:00,333.01,333.22,332.9,333.13,59036.0,331.2722,331.4811,331.1628,331.3916,59036.0
2025-01-30 10:50:00,333.01,333.01,332.55,332.59,1252.0,331.2722,331.2722,330.8146,330.8544,1252.0
2025-01-30 10:55:00,332.27,332.29,331.97,331.99,4414.0,330.5361,330.556,330.2376,330.2575,4414.0
2025-01-30 11:00:00,332.05,332.13,332.03,332.13,2399.0,330.3172,330.3968,330.2973,330.3968,2399.0
2025-01-30 11:05:00,332.18,332.19,332.02,332.02,1717.0,330.4465,330.4565,330.2874,330.2874,1717.0
2025-01-30 11:10:00,332.04,332.17,331.95,332.01,2186.0,330.3073,330.4366,330.2177,330.2774,2186.0
2025-01-30 11:15:00,331.75,332.1,331.75,332.04,4103.0,330.0188,330.3669,330.0188,330.3073,4103.0
2025-01-30 11:20:00,332.1,332.57,332.1,332.56,13840.0,330.3669,330.8345,330.3669,330.8245,13840.0
2025-01-30 11:25:00,332.7,332.84,332.52,332.84,9311.0,330.9638,331.1031,330.7848,331.1031,9311.0
2025-01-30 11:30:00,332.92,332.92,332.6,332.65,6837.0,331.1827,331.1827,330.8643,330.9141,6837.0
2025-01-30 11:35:00,332.56,332.92,332.49,332.92,3792.0,330.8245,331.1827,330.7549,331.1827,3792.0
2025-01-30 11:40:00,332.99,332.99,332.84,332.85,5275.0,331.2523,331.2523,331.1031,331.113,5275.0
2025-01-30 11:45:00,332.94,332.99,332.92,332.98,2704.0,331.2026,331.2523,331.1827,331.2424,2704.0
2025-01-30 11:50:00,333.02,333.41,333.02,333.36,2888.0,331.2821,331.6701,331.2821,331.6204,2888.0
2025-01-30 11:55:00,333.35,333.57,333.25,333.36,7725.0,331.6104,331.8293,331.5109,331.6204,7725.0
2025-01-30 12:00:00,333.35,333.38,333.13,333.27,11743.0,331.6104,331.6403,331.3916,331.5308,11743.0
2025-01-30 12:05:00,333.29,333.32,333.08,333.2,11302.0,331.5507,331.5806,331.3418,331.4612,11302.0
2025-01-30 12:10:00,333.2,333.23,332.81,332.84,3982.0,331.4612,331.491,331.0732,331.1031,3982.0
2025-01-30 12:15:00,332.81,332.92,332.54,332.68,4634.0,331.0732,331.1827,330.8046,330.9439,4634.0
2025-01-30 12:20:00,332.72,332.86,332.64,332.64,4100.0,330.9837,331.123,330.9041,330.9041,4100.0
2025-01-30 12:25:00,332.7,332.76,332.35,332.46,15496.0,330.9638,331.0235,330.6156,330.7251,15496.0
2025-01-30 12:30:00,332.5,332.62,332.38,332.58,30352.0,330.7649,330.8842,330.6455,330.8444,30352.0
2025-01-30 12:35:00,332.62,332.72,332.56,332.72,9395.0,330.8842,330.9837,330.8245,330.9837,9395.0
2025-01-30 12:40:00,332.7,332.94,332.54,332.58,11015.0,330.9638,331.2026,330.8046,330.8444,11015.0
2025-01-30 12:45:00,332.59,332.82,332.59,332.75,3157.0,330.8544,331.0832,330.8544,331.0136,3157.0
2025-01-30 12:50:00,332.84,332.92,332.82,332.89,3706.0,331.1031,331.1827,331.0832,331.1528,3706.0
2025-01-30 12:55:00,332.94,333.05,332.87,332.98,6127.0,331.2026,331.312,331.1329,331.2424,6127.0
2025-01-30 13:00:00,333.0,333.09,332.93,333.05,5081.0,331.2622,331.3518,331.1926,331.312,5081.0
2025-01-30 13:05:00,333.09,333.34,333.09,333.32,2457.0,331.3518,331.6005,331.3518,331.5806,2457.0
2025-01-30 13:10:00,333.28,333.31,333.15,333.25,4926.0,331.5408,331.5706,331.4115,331.5109,4926.0
2025-01-30 13:15:00,333.25,333.31,333.24,333.29,3400.0,331.5109,331.5706,331.501,331.5507,3400.0
2025-01-30 13:20:00,333.29,333.52,333.28,333.52,4333.0,331.5507,331.7795,331.5408,331.7795,4333.0
2025-01-30 13:25:00,333.46,333.53,333.23,333.23,6011.0,331.7198,331.7895,331.491,331.491,6011.0
2025-01-30 13:30:00,333.38,333.67,333.33,333.67,6400.0,331.6403,331.9288,331.5905,331.9288,6400.0
2025-01-30 13:35:00,333.69,333.95,333.65,333.91,3894.0,331.9486,332.2073,331.9089,332.1675,3894.0
2025-01-30 13:40:00,333.89,333.97,333.85,333.88,5400.0,332.1476,332.2272,332.1078,332.1377,5400.0
2025-01-30 13:45:00,333.84,333.97,333.84,333.91,8651.0,332.0979,332.2272,332.0979,332.1675,8651.0
2025-01-30 13:50:00,333.88,333.94,333.84,333.88,5506.0,332.1377,332.1973,332.0979,332.1377,5506.0
2025-01-30 13:55:00,333.86,333.98,333.76,333.89,6762.0,332.1178,332.2371,332.0183,332.1476,6762.0
2025-01-30 14:00:00,333.8,333.91,333.73,333.73,3491.0,332.0581,332.1675,331.9884,331.9884,3491.0
2025-01-30 14:05:00,333.78,333.9,333.78,333.86,10234.0,332.0382,332.1575,332.0382,332.1178,10234.0
2025-01-30 14:10:00,333.87,334.06,333.87,333.99,5452.0,332.1277,332.3167,332.1277,332.2471,5452.0
2025-01-30 14:15:00,334.01,334.05,333.88,333.9,8919.0,332.267,332.3068,332.1377,332.1575,8919.0
2025-01-30 14:20:00,333.9,334.01,333.87,333.9,8328.0,332.1575,332.267,332.1277,332.1575,8328.0
2025-01-30 14:25:00,333.89,333.94,333.82,333.92,7193.0,332.1476,332.1973,332.078,332.1774,7193.0
2025-01-30 14:30:00,333.83,333.9,333.71,333.72,20034.0,332.0879,332.1575,331.9685,331.9785,20034.0
2025-01-30 14:35:00,333.72,333.85,333.71,333.85,5397.0,331.9785,332.1078,331.9685,332.1078,5397.0
2025-01-30 14:40:00,333.83,333.86,333.75,333.85,5929.0,332.0879,332.1178,332.0083,332.1078,5929.0
2025-01-30 14:45:00,333.85,334.0,333.82,334.0,3197.0,332.1078,332.257,332.078,332.257,3197.0
2025-01-30 14:50:00,333.95,334.12,333.95,334.07,5824.0,332.2073,332.3764,332.2073,332.3267,5824.0
2025-01-30 14:55:00,334.1,334.3,334.07,334.28,4453.0,332.3565,332.5555,332.3267,332.5356,4453.0
2025-01-30 15:00:00,334.28,334.55,334.26,334.48,8088.0,332.5356,332.8042,332.5157,332.7345,8088.0
2025-01-30 15:05:00,334.46,334.51,334.3,334.44,5647.0,332.7146,332.7644,332.5555,332.6947,5647.0
2025-01-30 15:10:00,334.45,334.51,334.44,334.5,5950.0,332.7047,332.7644,332.6947,332.7544,5950.0
2025-01-30 15:15:00,334.51,334.64,334.45,334.64,6285.0,332.7644,332.8937,332.7047,332.8937,6285.0
2025-01-30 15:20:00,334.64,334.77,334.6,334.73,5147.0,332.8937,333.023,332.8539,332.9832,5147.0
2025-01-30 15:25:00,334.74,334.75,334.59,334.59,3527.0,332.9932,333.0031,332.8439,332.8439,3527.0
2025-01-30 15:30:00,334.58,334.58,334.44,334.55,5104.0,332.834,332.834,332.6947,332.8042,5104.0
2025-01-30 15:35:00,334.57,334.57,333.22,333.23,57554.0,332.8241,332.8241,331.4811,331.491,57554.0
2025-01-30 15:40:00,332.92,333.02,332.09,332.24,84005.0,331.1827,331.2821,330.357,330.5062,84005.0
2025-01-30 15:45:00,332.08,333.21,332.08,333.14,25101.0,330.347,331.4712,330.347,331.4015,25101.0
2025-01-30 15:50:00,333.21,333.78,332.91,333.73,41986.0,331.4712,332.0382,331.1727,331.9884,41986.0
2025-01-30 15:55:00,333.82,334.12,333.63,333.78,50191.0,332.078,332.3764,331.889,332.0382,50191.0
2025-01-31 09:30:00,335.23,335.41,335.01,335.18,22305.0,333.4806,333.6597,333.2618,333.4309,22305.0
2025-01-31 09:35:00,335.07,335.31,334.93,335.24,7439.0,333.3214,333.5602,333.1822,333.4906,7439.0
2025-01-31 09:40:00,335.24,335.4,335.19,335.26,6489.0,333.4906,333.6497,333.4408,333.5105,6489.0
2025-01-31 09:45:00,335.23,335.41,335.23,335.41,3000.0,333.4806,333.6597,333.4806,333.6597,3000.0
2025-01-31 09:50:00,335.15,335.45,335.14,335.39,1966.0,333.401,333.6995,333.3911,333.6398,1966.0
2025-01-31 09:55:00,335.47,335.47,335.33,335.43,2771.0,333.7194,333.7194,333.5801,333.6796,2771.0
2025-01-31 10:00:00,335.52,335.79,335.51,335.78,1400.0,333.7691,334.0377,333.7591,334.0277,1400.0
2025-01-31 10:05:00,335.67,335.7,335.59,335.7,1300.0,333.9183,333.9482,333.8387,333.9482,1300.0
2025-01-31 10:10:00,335.75,335.92,335.7,335.7,2351.0,333.9979,334.167,333.9482,333.9482,2351.0
2025-01-31 10:15:00,335.84,335.88,335.83,335.88,642.0,334.0874,334.1272,334.0775,334.1272,642.0
2025-01-31 10:20:00,335.77,335.99,335.74,335.98,776.0,334.0178,334.2366,333.9879,334.2267,776.0
2025-01-31 10:25:00,335.92,335.98,335.92,335.94,600.0,334.167,334.2267,334.167,334.1869,600.0
2025-01-31 10:30:00,336.07,336.31,336.05,336.31,3990.0,334.3162,334.555,334.2963,334.555,3990.0
2025-01-31 10:35:00,336.29,336.31,336.15,336.15,6458.0,334.5351,334.555,334.3958,334.3958,6458.0
2025-01-31 10:40:00,336.08,336.12,336.01,336.03,5355.0,334.3262,334.366,334.2565,334.2764,5355.0
2025-01-31 10:45:00,335.92,336.27,335.92,336.27,2472.0,334.167,334.5152,334.167,334.5152,2472.0
2025-01-31 10:50:00,336.27,336.27,336.04,336.19,57724.0,334.5152,334.5152,334.2864,334.4356,57724.0
2025-01-31 10:55:00,336.21,336.28,336.21,336.24,2247.0,334.4555,334.5251,334.4555,334.4853,2247.0
2025-01-31 11:00:00,336.3,336.42,336.3,336.36,486.0,334.545,334.6644,334.545,334.6047,486.0
2025-01-31 11:05:00,336.44,336.44,336.36,336.37,1707.0,334.6843,334.6843,334.6047,334.6147,1707.0
2025-01-31 11:10:00,336.52,336.56,336.49,336.52,2954.0,334.7639,334.8037,334.734,334.7639,2954.0
2025-01-31 11:15:00,336.51,336.51,336.34,336.36,5078.0,334.7539,334.7539,334.5848,334.6047,5078.0
2025-01-31 11:20:00,336.37,336.37,336.23,336.3,5857.0,334.6147,334.6147,334.4754,334.545,5857.0
2025-01-31 11:25:00,336.3,336.3,336.1,336.12,6704.0,334.545,334.545,334.3461,334.366,6704.0
2025-01-31 11:30:00,336.09,336.26,336.06,336.16,7359.0,334.3361,334.5052,334.3063,334.4058,7359.0
2025-01-31 11:35:00,336.11,336.18,336.0,336.01,5234.0,334.356,334.4257,334.2466,334.2565,5234.0
2025-01-31 11:40:00,336.01,336.07,335.89,336.0,4423.0,334.2565,334.3162,334.1372,334.2466,4423.0
2025-01-31 11:45:00,335.96,335.98,335.9,335.98,3556.0,334.2068,334.2267,334.1471,334.2267,3556.0
2025-01-31 11:50:00,336.01,336.01,335.83,336.0,4311.0,334.2565,334.2565,334.0775,334.2466,4311.0
2025-01-31 11:55:00,336.01,336.01,335.91,335.98,2500.0,334.2565,334.2565,334.1571,334.2267,2500.0
2025-01-31 12:00:00,335.99,336.03,335.9,335.9,4931.0,334.2366,334.2764,334.1471,334.1471,4931.0
2025-01-31 12:05:00,335.79,335.88,335.5,335.79,15296.0,334.0377,334.1272,333.7492,334.0377,15296.0
2025-01-31 12:10:00,335.95,335.99,335.65,335.94,10157.0,334.1969,334.2366,333.8984,334.1869,10157.0
2025-01-31 12:15:00,335.93,336.0,335.73,335.93,12707.0,334.177,334.2466,333.978,334.177,12707.0
2025-01-31 12:20:00,335.9,336.24,335.88,336.24,3464.0,334.1471,334.4853,334.1272,334.4853,3464.0
2025-01-31 12:25:00,336.25,336.32,336.25,336.31,2928.0,334.4953,334.5649,334.4953,334.555,2928.0
2025-01-31 12:30:00,336.36,336.42,336.27,336.27,2975.0,334.6047,334.6644,334.5152,334.5152,2975.0
2025-01-31 12:35:00,336.25,336.3,336.24,336.28,2200.0,334.4953,334.545,334.4853,334.5251,2200.0
2025-01-31 12:40:00,336.28,336.29,336.19,336.21,3275.0,334.5251,334.5351,334.4356,334.4555,3275.0
2025-01-31 12:45:00,336.18,336.24,336.11,336.21,3478.0,334.4257,334.4853,334.356,334.4555,3478.0
2025-01-31 12:50:00,336.19,336.33,336.14,336.28,2711.0,334.4356,334.5749,334.3859,334.5251,2711.0
2025-01-31 12:55:00,336.19,336.19,336.02,336.07,6178.0,334.4356,334.4356,334.2665,334.3162,6178.0
2025-01-31 13:00:00,336.1,336.2,336.03,336.18,11069.0,334.3461,334.4455,334.2764,334.4257,11069.0
2025-01-31 13:05:00,336.21,336.28,336.17,336.18,6085.0,334.4555,334.5251,334.4157,334.4257,6085.0
2025-01-31 13:10:00,336.18,336.22,336.13,336.15,3480.0,334.4257,334.4654,334.3759,334.3958,3480.0
2025-01-31 13:15:00,336.15,336.2,335.36,335.41,21830.0,334.3958,334.4455,333.6099,333.6597,21830.0
2025-01-31 13:20:00,335.25,335.62,335.17,335.31,9794.0,333.5005,333.8686,333.4209,333.5602,9794.0
2025-01-31 13:25:00,335.19,335.2,334.82,334.88,4023.0,333.4408,333.4508,333.0727,333.1324,4023.0
2025-01-31 13:30:00,334.75,334.92,333.95,333.95,3243.0,333.0031,333.1722,332.2073,332.2073,3243.0
2025-01-31 13:35:00,334.1,334.32,333.79,334.27,11435.0,332.3565,332.5754,332.0481,332.5256,11435.0
2025-01-31 13:40:00,334.35,334.71,334.21,334.32,4400.0,332.6052,332.9633,332.4659,332.5754,4400.0
2025-01-31 13:45:00,334.34,334.62,334.28,334.44,6226.0,332.5953,332.8738,332.5356,332.6947,6226.0
2025-01-31 13:50:00,334.38,334.46,333.83,334.16,4994.0,332.635,332.7146,332.0879,332.4162,4994.0
2025-01-31 13:55:00,334.23,334.24,333.92,334.02,2622.0,332.4858,332.4958,332.1774,332.2769,2622.0
2025-01-31 14:00:00,333.86,334.32,333.78,333.85,8514.0,332.1178,332.5754,332.0382,332.1078,8514.0
2025-01-31 14:05:00,333.76,333.76,333.01,333.19,6504.0,332.0183,332.0183,331.2722,331.4513,6504.0
2025-01-31 14:10:00,333.22,333.96,333.14,333.82,10785.0,331.4811,332.2172,331.4015,332.078,10785.0
2025-01-31 14:15:00,333.77,333.79,333.31,333.37,2420.0,332.0282,332.0481,331.5706,331.6303,2420.0
2025-01-31 14:20:00,333.35,333.55,333.16,333.55,13009.0,331.6104,331.8094,331.4214,331.8094,13009.0
2025-01-31 14:25:00,333.57,333.65,333.39,333.61,2861.0,331.8293,331.9089,331.6502,331.8691,2861.0
2025-01-31 14:30:00,333.66,333.93,333.62,333.93,9174.0,331.9188,332.1874,331.879,332.1874,9174.0
2025-01-31 14:35:00,333.88,333.89,333.14,333.16,9732.0,332.1377,332.1476,331.4015,331.4214,9732.0
2025-01-31 14:40:00,333.19,333.29,332.61,332.61,8420.0,331.4513,331.5507,330.8743,330.8743,8420.0
2025-01-31 14:45:00,332.56,332.72,332.24,332.72,6137.0,330.8245,330.9837,330.5062,330.9837,6137.0
2025-01-31 14:50:00,332.83,333.16,332.73,332.96,3695.0,331.0931,331.4214,330.9937,331.2225,3695.0
2025-01-31 14:55:00,333.06,333.33,333.02,333.15,22136.0,331.3219,331.5905,331.2821,331.4115,22136.0
2025-01-31 15:00:00,333.04,333.04,332.04,332.05,9716.0,331.302,331.302,330.3073,330.3172,9716.0
2025-01-31 15:05:00,332.16,332.33,331.98,332.01,4562.0,330.4266,330.5957,330.2476,330.2774,4562.0
2025-01-31 15:10:00,332.01,332.32,331.98,332.07,8378.0,330.2774,330.5858,330.2476,330.3371,8378.0
2025-01-31 15:15:00,332.13,332.41,332.07,332.38,5215.0,330.3968,330.6753,330.3371,330.6455,5215.0
2025-01-31 15:20:00,332.18,332.3,331.98,332.3,4020.0,330.4465,330.5659,330.2476,330.5659,4020.0
2025-01-31 15:25:00,332.41,332.41,331.92,332.01,4053.0,330.6753,330.6753,330.1879,330.2774,4053.0
2025-01-31 15:30:00,332.12,332.29,331.94,332.25,15522.0,330.3868,330.556,330.2078,330.5162,15522.0
2025-01-31 15:35:00,332.14,332.29,331.78,331.82,3985.0,330.4067,330.556,330.0486,330.0884,3985.0
2025-01-31 15:40:00,331.86,332.08,331.74,331.83,6751.0,330.1282,330.347,330.0088,330.0984,6751.0
2025-01-31 15:45:00,331.88,332.59,331.87,332.47,6286.0,330.1481,330.8544,330.1381,330.735,6286.0
2025-01-31 15:50:00,332.56,332.93,332.11,332.15,23675.0,330.8245,331.1926,330.3769,330.4167,23675.0
2025-01-31 15:55:00,332.18,332.39,332.06,332.13,50967.0,330.4465,330.6554,330.3272,330.3968,50967.0
2025-02-03 09:30:00,326.71,327.61,326.37,327.23,22481.0,325.0051,325.9004,324.6668,325.5224,22481.0
2025-02-03 09:35:00,327.25,327.56,327.25,327.55,1039.0,325.5423,325.8506,325.5423,325.8407,1039.0
2025-02-03 09:40:00,327.73,327.73,327.31,327.36,13209.0,326.0197,326.0197,325.6019,325.6517,13209.0
2025-02-03 09:45:00,326.97,327.0,326.8,326.88,2466.0,325.2637,325.2936,325.0946,325.1742,2466.0
2025-02-03 09:50:00,326.84,327.01,326.43,326.53,20855.0,325.1344,325.3035,324.7265,324.826,20855.0
2025-02-03 09:55:00,326.59,327.1,326.47,326.68,3608.0,324.8857,325.393,324.7663,324.9752,3608.0
2025-02-03 10:00:00,326.48,326.66,326.14,326.32,65144.0,324.7763,324.9553,324.438,324.6171,65144.0
2025-02-03 10:05:00,326.29,326.73,326.23,326.73,12686.0,324.5873,325.025,324.5276,325.025,12686.0
2025-02-03 10:10:00,326.37,326.37,326.13,326.36,4416.0,324.6668,324.6668,324.4281,324.6569,4416.0
2025-02-03 10:15:00,326.05,326.08,325.85,325.85,2595.0,324.3485,324.3784,324.1496,324.1496,2595.0
2025-02-03 10:20:00,325.85,328.54,325.79,328.36,18728.0,324.1496,326.8255,324.0899,326.6465,18728.0
2025-02-03 10:25:00,328.45,329.19,328.04,329.04,11778.0,326.736,327.4721,326.3281,327.3229,11778.0
2025-02-03 10:30:00,328.89,329.33,328.89,329.13,7222.0,327.1737,327.6114,327.1737,327.4124,7222.0
2025-02-03 10:35:00,329.36,329.66,329.02,329.02,1956.0,327.6412,327.9397,327.303,327.303,1956.0
2025-02-03 10:40:00,329.22,330.35,329.05,330.13,7938.0,327.502,328.6261,327.3329,328.4072,7938.0
2025-02-03 10:45:00,329.96,329.99,329.53,329.74,3590.0,328.2381,328.268,327.8104,328.0193,3590.0
2025-02-03 10:50:00,329.79,330.0,329.73,329.89,8728.0,328.069,328.2779,328.0093,328.1685,8728.0
2025-02-03 10:55:00,329.67,330.16,329.67,330.1,10633.0,327.9496,328.4371,327.9496,328.3774,10633.0
2025-02-03 11:00:00,329.95,330.25,329.51,329.69,17579.0,328.2282,328.5266,327.7905,327.9695,17579.0
2025-02-03 11:05:00,329.65,329.93,328.86,329.8,6580.0,327.9297,328.2083,327.1439,328.0789,6580.0
2025-02-03 11:10:00,330.01,330.28,329.96,330.11,5900.0,328.2878,328.5564,328.2381,328.3873,5900.0
2025-02-03 11:15:00,330.16,330.44,330.02,330.44,2081.0,328.4371,328.7156,328.2978,328.7156,2081.0
2025-02-03 11:20:00,330.46,330.74,330.38,330.46,1980.0,328.7355,329.014,328.6559,328.7355,1980.0
2025-02-03 11:25:00,330.35,330.41,329.87,329.9,4490.0,328.6261,328.6858,328.1486,328.1784,4490.0
2025-02-03 11:30:00,329.93,330.35,329.82,330.35,530.0,328.2083,328.6261,328.0988,328.6261,530.0
2025-02-03 11:35:00,330.42,330.51,330.25,330.45,855.0,328.6957,328.7852,328.5266,328.7256,855.0
2025-02-03 11:40:00,330.52,330.52,330.12,330.51,5395.0,328.7952,328.7952,328.3973,328.7852,5395.0
2025-02-03 11:45:00,330.47,330.58,330.19,330.22,3355.0,328.7454,328.8549,328.4669,328.4968,3355.0
2025-02-03 11:50:00,330.24,330.63,330.24,330.48,2034.0,328.5166,328.9046,328.5166,328.7554,2034.0
2025-02-03 11:55:00,330.19,330.19,329.54,329.68,66817.0,328.4669,328.4669,327.8203,327.9596,66817.0
2025-02-03 12:00:00,329.56,329.75,329.43,329.56,5075.0,327.8402,328.0292,327.7109,327.8402,5075.0
2025-02-03 12:05:00,329.68,329.75,329.41,329.44,2104.0,327.9596,328.0292,327.691,327.7208,2104.0
2025-02-03 12:10:00,329.74,329.77,329.43,329.56,2199.0,328.0193,328.0491,327.7109,327.8402,2199.0
2025-02-03 12:15:00,329.51,329.67,329.46,329.67,2921.0,327.7905,327.9496,327.7407,327.9496,2921.0
2025-02-03 12:20:00,329.82,330.06,329.77,330.04,2454.0,328.0988,328.3376,328.0491,328.3177,2454.0
2025-02-03 12:25:00,330.29,330.4,330.07,330.14,775.0,328.5664,328.6758,328.3475,328.4172,775.0
2025-02-03 12:30:00,329.81,329.81,329.49,329.56,1188.0,328.0889,328.0889,327.7706,327.8402,1188.0
2025-02-03 12:35:00,329.44,329.46,329.21,329.4,2001.0,327.7208,327.7407,327.492,327.681,2001.0
2025-02-03 12:40:00,329.37,329.39,329.26,329.39,1042.0,327.6512,327.6711,327.5418,327.6711,1042.0
2025-02-03 12:45:00,329.31,329.5,329.22,329.49,10144.0,327.5915,327.7805,327.502,327.7706,10144.0
2025-02-03 12:50:00,329.58,330.04,329.58,329.99,8292.0,327.8601,328.3177,327.8601,328.268,8292.0
2025-02-03 12:55:00,329.96,329.96,329.03,329.79,28175.0,328.2381,328.2381,327.313,328.069,28175.0
2025-02-03 13:00:00,329.61,329.81,329.07,329.73,7735.0,327.8899,328.0889,327.3528,328.0093,7735.0
2025-02-03 13:05:00,329.74,329.95,329.35,329.35,2953.0,328.0193,328.2282,327.6313,327.6313,2953.0
2025-02-03 13:10:00,329.28,329.98,329.27,329.85,13746.0,327.5617,328.258,327.5517,328.1287,13746.0
2025-02-03 13:15:00,329.9,330.03,329.67,329.67,7198.0,328.1784,328.3077,327.9496,327.9496,7198.0
2025-02-03 13:20:00,329.69,329.88,329.65,329.79,6863.0,327.9695,328.1585,327.9297,328.069,6863.0
2025-02-03 13:25:00,329.85,330.16,329.83,329.83,3604.0,328.1287,328.4371,328.1088,328.1088,3604.0
2025-02-03 13:30:00,329.91,330.22,329.9,330.22,527.0,328.1884,328.4968,328.1784,328.4968,527.0
2025-02-03 13:35:00,330.28,330.31,330.03,330.13,1890.0,328.5564,328.5863,328.3077,328.4072,1890.0
2025-02-03 13:40:00,330.1,330.19,329.8,329.8,825.0,328.3774,328.4669,328.0789,328.0789,825.0
2025-02-03 13:45:00,330.1,330.35,330.09,330.26,2493.0,328.3774,328.6261,328.3674,328.5365,2493.0
2025-02-03 13:50:00,330.44,330.5,330.41,330.47,1286.0,328.7156,328.7753,328.6858,328.7454,1286.0
2025-02-03 13:55:00,330.48,330.53,330.43,330.47,1020.0,328.7554,328.8051,328.7057,328.7454,1020.0
2025-02-03 14:00:00,330.44,330.64,330.39,330.39,7893.0,328.7156,328.9146,328.6659,328.6659,7893.0
2025-02-03 14:05:00,330.41,330.59,330.34,330.59,862.0,328.6858,328.8648,328.6161,328.8648,862.0
2025-02-03 14:10:00,330.68,330.93,330.68,330.93,5403.0,328.9544,329.203,328.9544,329.203,5403.0
2025-02-03 14:15:00,330.94,331.13,330.94,331.09,2897.0,329.213,329.402,329.213,329.3622,2897.0
2025-02-03 14:20:00,330.99,331.07,330.96,331.07,600.0,329.2627,329.3423,329.2329,329.3423,600.0
2025-02-03 14:25:00,331.02,331.02,330.92,330.92,265.0,329.2926,329.2926,329.1931,329.1931,265.0
2025-02-03 14:30:00,330.85,331.01,330.84,330.96,1100.0,329.1235,329.2826,329.1135,329.2329,1100.0
2025-02-03 14:35:00,330.96,330.96,330.73,330.73,1160.0,329.2329,329.2329,329.0041,329.0041,1160.0
2025-02-03 14:40:00,330.92,331.07,330.92,331.06,4398.0,329.1931,329.3423,329.1931,329.3324,4398.0
2025-02-03 14:45:00,331.06,331.23,331.06,331.18,1658.0,329.3324,329.5015,329.3324,329.4517,1658.0
2025-02-03 14:50:00,331.22,331.23,331.09,331.11,8262.0,329.4915,329.5015,329.3622,329.3821,8262.0
2025-02-03 14:55:00,331.11,331.12,330.83,330.95,3606.0,329.3821,329.3921,329.1036,329.2229,3606.0
2025-02-03 15:00:00,330.97,331.1,330.85,331.1,3280.0,329.2428,329.3722,329.1235,329.3722,3280.0
2025-02-03 15:05:00,331.03,331.03,330.7,330.82,3263.0,329.3025,329.3025,328.9742,329.0936,3263.0
2025-02-03 15:10:00,330.78,330.78,330.59,330.59,1050.0,329.0538,329.0538,328.8648,328.8648,1050.0
2025-02-03 15:15:00,330.6,330.84,330.54,330.84,5448.0,328.8748,329.1135,328.8151,329.1135,5448.0
2025-02-03 15:20:00,330.9,330.9,330.8,330.8,425.0,329.1732,329.1732,329.0737,329.0737,425.0
2025-02-03 15:25:00,330.75,330.75,330.26,330.3,4519.0,329.024,329.024,328.5365,328.5763,4519.0
2025-02-03 15:30:00,330.32,330.42,330.06,330.39,20928.0,328.5962,328.6957,328.3376,328.6659,20928.0
2025-02-03 15:35:00,330.34,330.55,330.3,330.4,19449.0,328.6161,328.825,328.5763,328.6758,19449.0
2025-02-03 15:40:00,330.42,330.44,330.08,330.12,7472.0,328.6957,328.7156,328.3575,328.3973,7472.0
2025-02-03 15:45:00,330.16,330.24,330.0,330.23,6838.0,328.4371,328.5166,328.2779,328.5067,6838.0
2025-02-03 15:50:00,330.31,330.47,330.13,330.19,11618.0,328.5863,328.7454,328.4072,328.4669,11618.0
2025-02-03 15:55:00,330.12,330.12,329.7,329.82,15053.0,328.3973,328.3973,327.9795,328.0988,15053.0
2025-02-04 09:30:00,329.94,330.14,329.67,330.13,13028.0,328.2182,328.4172,327.9496,328.4072,13028.0
2025-02-04 09:35:00,330.1,330.35,330.07,330.35,4796.0,328.3774,328.6261,328.3475,328.6261,4796.0
2025-02-04 09:40:00,330.24,330.38,329.99,330.24,22363.0,328.5166,328.6559,328.268,328.5166,22363.0
2025-02-04 09:45:00,330.21,330.34,330.08,330.2,23192.0,328.4868,328.6161,328.3575,328.4769,23192.0
2025-02-04 09:50:00,330.24,330.57,330.12,330.56,3890.0,328.5166,328.8449,328.3973,328.835,3890.0
2025-02-04 09:55:00,330.63,330.71,330.48,330.66,17803.0,328.9046,328.9842,328.7554,328.9345,17803.0
2025-02-04 10:00:00,330.81,331.14,330.8,330.98,4294.0,329.0837,329.412,329.0737,329.2528,4294.0
2025-02-04 10:05:00,330.97,331.22,330.96,331.22,1000.0,329.2428,329.4915,329.2329,329.4915,1000.0
2025-02-04 10:10:00,331.54,331.59,331.34,331.38,11271.0,329.8099,329.8596,329.6109,329.6507,11271.0
2025-02-04 10:15:00,331.53,331.8,331.53,331.8,1459.0,329.7999,330.0685,329.7999,330.0685,1459.0
2025-02-04 10:20:00,331.83,331.83,331.49,331.56,1216.0,330.0984,330.0984,329.7601,329.8298,1216.0
2025-02-04 10:25:00,331.61,331.68,331.52,331.52,5199.0,329.8795,329.9491,329.79,329.79,5199.0
2025-02-04 10:30:00,331.44,331.64,331.3,331.54,1700.0,329.7104,329.9093,329.5711,329.8099,1700.0
2025-02-04 10:35:00,331.54,331.79,331.41,331.76,3985.0,329.8099,330.0586,329.6805,330.0287,3985.0
2025-02-04 10:40:00,331.75,331.78,331.71,331.71,1341.0,330.0188,330.0486,329.979,329.979,1341.0
2025-02-04 10:45:00,331.44,331.65,331.43,331.65,2169.0,329.7104,329.9193,329.7004,329.9193,2169.0
2025-02-04 10:50:00,331.5,331.55,331.39,331.55,1627.0,329.7701,329.8198,329.6606,329.8198,1627.0
2025-02-04 10:55:00,331.63,331.63,331.28,331.31,1089.0,329.8994,329.8994,329.5512,329.5811,1089.0
2025-02-04 11:00:00,331.65,331.78,331.64,331.78,918.0,329.9193,330.0486,329.9093,330.0486,918.0
2025-02-04 11:05:00,331.85,331.85,331.83,331.83,1761.0,330.1182,330.1182,330.0984,330.0984,1761.0
2025-02-04 11:10:00,331.85,331.88,331.84,331.84,9786.0,330.1182,330.1481,330.1083,330.1083,9786.0
2025-02-04 11:15:00,331.95,331.95,331.95,331.95,232.0,330.2177,330.2177,330.2177,330.2177,232.0
2025-02-04 11:20:00,331.88,332.01,331.88,331.89,647.0,330.1481,330.2774,330.1481,330.158,647.0
2025-02-04 11:25:00,331.95,332.24,331.94,332.24,350.0,330.2177,330.5062,330.2078,330.5062,350.0
2025-02-04 11:30:00,332.12,332.16,332.08,332.16,414.0,330.3868,330.4266,330.347,330.4266,414.0
2025-02-04 11:35:00,332.16,332.17,332.14,332.17,1116.0,330.4266,330.4366,330.4067,330.4366,1116.0
2025-02-04 11:40:00,332.19,332.19,331.89,331.92,2229.0,330.4565,330.4565,330.158,330.1879,2229.0
2025-02-04 11:45:00,331.97,331.97,331.84,331.84,684.0,330.2376,330.2376,330.1083,330.1083,684.0
2025-02-04 11:50:00,331.65,331.83,331.59,331.83,64003.0,329.9193,330.0984,329.8596,330.0984,64003.0
2025-02-04 11:55:00,331.66,331.85,331.61,331.85,51777.0,329.9292,330.1182,329.8795,330.1182,51777.0
2025-02-04 12:00:00,331.87,331.99,331.79,331.99,2187.0,330.1381,330.2575,330.0586,330.2575,2187.0
2025-02-04 12:05:00,331.96,331.96,331.8,331.82,3205.0,330.2277,330.2277,330.0685,330.0884,3205.0
2025-02-04 12:10:00,331.85,331.97,331.79,331.94,2638.0,330.1182,330.2376,330.0586,330.2078,2638.0
2025-02-04 12:15:00,331.9,331.96,331.34,331.38,17787.0,330.168,330.2277,329.6109,329.6507,17787.0
2025-02-04 12:20:00,331.39,331.48,331.21,331.38,2780.0,329.6606,329.7502,329.4816,329.6507,2780.0
2025-02-04 12:25:00,331.25,331.34,330.96,330.96,2600.0,329.5214,329.6109,329.2329,329.2329,2600.0
2025-02-04 12:30:00,330.97,331.1,330.82,330.94,2194.0,329.2428,329.3722,329.0936,329.213,2194.0
2025-02-04 12:35:00,331.03,331.28,330.99,331.12,5380.0,329.3025,329.5512,329.2627,329.3921,5380.0
2025-02-04 12:40:00,331.17,331.38,331.07,331.34,4674.0,329.4418,329.6507,329.3423,329.6109,4674.0
2025-02-04 12:45:00,331.3,331.33,331.18,331.29,3984.0,329.5711,329.601,329.4517,329.5612,3984.0
2025-02-04 12:50:00,331.34,331.43,331.34,331.43,3204.0,329.6109,329.7004,329.6109,329.7004,3204.0
2025-02-04 12:55:00,331.35,331.68,331.35,331.66,3017.0,329.6209,329.9491,329.6209,329.9292,3017.0
2025-02-04 13:00:00,331.63,331.63,331.38,331.38,1476.0,329.8994,329.8994,329.6507,329.6507,1476.0
2025-02-04 13:05:00,331.32,331.39,331.22,331.34,989.0,329.591,329.6606,329.4915,329.6109,989.0
2025-02-04 13:10:00,331.45,331.51,331.45,331.5,959.0,329.7203,329.78,329.7203,329.7701,959.0
2025-02-04 13:15:00,331.57,331.6,331.56,331.6,851.0,329.8397,329.8696,329.8298,329.8696,851.0
2025-02-04 13:20:00,331.55,331.73,331.53,331.73,1081.0,329.8198,329.9989,329.7999,329.9989,1081.0
2025-02-04 13:25:00,331.79,331.79,331.71,331.71,1020.0,330.0586,330.0586,329.979,329.979,1020.0
2025-02-04 13:30:00,331.74,331.81,331.74,331.81,1902.0,330.0088,330.0785,330.0088,330.0785,1902.0
2025-02-04 13:35:00,331.75,331.75,331.65,331.67,1345.0,330.0188,330.0188,329.9193,329.9392,1345.0
2025-02-04 13:40:00,331.63,331.66,331.63,331.66,1081.0,329.8994,329.9292,329.8994,329.9292,1081.0
2025-02-04 13:45:00,331.65,331.69,331.65,331.69,2497.0,329.9193,329.9591,329.9193,329.9591,2497.0
2025-02-04 13:50:00,331.7,331.75,331.63,331.63,936.0,329.969,330.0188,329.8994,329.8994,936.0
2025-02-04 13:55:00,331.65,331.67,331.61,331.62,1141.0,329.9193,329.9392,329.8795,329.8894,1141.0
2025-02-04 14:00:00,331.45,331.81,331.44,331.78,942.0,329.7203,330.0785,329.7104,330.0486,942.0
2025-02-04 14:05:00,331.89,331.94,331.89,331.93,731.0,330.158,330.2078,330.158,330.1978,731.0
2025-02-04 14:10:00,331.95,332.05,331.95,332.0,4183.0,330.2177,330.3172,330.2177,330.2675,4183.0
2025-02-04 14:15:00,332.1,332.13,332.02,332.12,1502.0,330.3669,330.3968,330.2874,330.3868,1502.0
2025-02-04 14:20:00,332.26,332.27,332.17,332.18,286.0,330.5261,330.5361,330.4366,330.4465,286.0
2025-02-04 14:25:00,332.15,332.15,332.05,332.1,2575.0,330.4167,330.4167,330.3172,330.3669,2575.0
2025-02-04 14:30:00,332.25,332.27,332.19,332.21,3556.0,330.5162,330.5361,330.4565,330.4764,3556.0
2025-02-04 14:35:00,332.3,332.3,332.18,332.19,924.0,330.5659,330.5659,330.4465,330.4565,924.0
2025-02-04 14:40:00,332.21,332.25,332.11,332.14,3917.0,330.4764,330.5162,330.3769,330.4067,3917.0
2025-02-04 14:45:00,332.22,332.24,332.06,332.1,5183.0,330.4863,330.5062,330.3272,330.3669,5183.0
2025-02-04 14:50:00,332.13,332.13,332.1,332.11,200.0,330.3968,330.3968,330.3669,330.3769,200.0
2025-02-04 14:55:00,332.14,332.17,331.57,331.9,16707.0,330.4067,330.4366,329.8397,330.168,16707.0
2025-02-04 15:00:00,331.81,331.9,331.73,331.87,4788.0,330.0785,330.168,329.9989,330.1381,4788.0
2025-02-04 15:05:00,331.93,331.99,331.92,331.98,1211.0,330.1978,330.2575,330.1879,330.2476,1211.0
2025-02-04 15:10:00,331.98,332.12,331.98,332.12,2012.0,330.2476,330.3868,330.2476,330.3868,2012.0
2025-02-04 15:15:00,332.09,332.09,331.94,331.97,1224.0,330.357,330.357,330.2078,330.2376,1224.0
2025-02-04 15:20:00,331.96,331.96,331.75,331.75,20827.0,330.2277,330.2277,330.0188,330.0188,20827.0
2025-02-04 15:25:00,331.78,331.81,331.63,331.66,56093.0,330.0486,330.0785,329.8994,329.9292,56093.0
2025-02-04 15:30:00,331.62,331.82,331.59,331.79,82485.0,329.8894,330.0884,329.8596,330.0586,82485.0
2025-02-04 15:35:00,331.8,332.03,331.76,332.02,74932.0,330.0685,330.2973,330.0287,330.2874,74932.0
2025-02-04 15:40:00,332.03,332.07,331.89,331.91,122523.0,330.2973,330.3371,330.158,330.1779,122523.0
2025-02-04 15:45:00,331.92,331.92,331.77,331.87,114456.0,330.1879,330.1879,330.0387,330.1381,114456.0
2025-02-04 15:50:00,331.81,332.14,331.79,332.08,195890.0,330.0785,330.4067,330.0586,330.347,195890.0
2025-02-04 15:55:00,332.08,332.26,331.97,332.0,390953.0,330.347,330.5261,330.2376,330.2675,390953.0
2025-02-05 09:30:00,331.68,331.68,331.35,331.53,7386.0,329.9491,329.9491,329.6209,329.7999,7386.0
2025-02-05 09:35:00,331.54,331.79,331.54,331.79,2237.0,329.8099,330.0586,329.8099,330.0586,2237.0
2025-02-05 09:40:00,331.75,331.8,331.62,331.65,15422.0,330.0188,330.0685,329.8894,329.9193,15422.0
2025-02-05 09:45:00,331.7,331.78,331.55,331.57,16368.0,329.969,330.0486,329.8198,329.8397,16368.0
2025-02-05 09:50:00,331.56,331.61,331.26,331.33,3006.0,329.8298,329.8795,329.5313,329.601,3006.0
2025-02-05 09:55:00,331.22,331.27,331.05,331.23,1290.0,329.4915,329.5413,329.3224,329.5015,1290.0
2025-02-05 10:00:00,331.41,331.62,330.45,330.52,5564.0,329.6805,329.8894,328.7256,328.7952,5564.0
2025-02-05 10:05:00,330.68,330.79,330.62,330.78,2050.0,328.9544,329.0638,328.8947,329.0538,2050.0
2025-02-05 10:10:00,330.92,330.92,330.69,330.69,303.0,329.1931,329.1931,328.9643,328.9643,303.0
2025-02-05 10:15:00,331.11,331.11,330.84,331.0,1240.0,329.3821,329.3821,329.1135,329.2727,1240.0
2025-02-05 10:20:00,331.04,331.34,330.92,331.33,985.0,329.3125,329.6109,329.1931,329.601,985.0
2025-02-05 10:25:00,331.4,331.54,331.39,331.54,12874.0,329.6706,329.8099,329.6606,329.8099,12874.0
2025-02-05 10:30:00,331.52,331.52,331.1,331.45,11435.0,329.79,329.79,329.3722,329.7203,11435.0
2025-02-05 10:35:00,331.54,331.7,331.5,331.63,1939.0,329.8099,329.969,329.7701,329.8994,1939.0
2025-02-05 10:40:00,331.65,331.72,331.54,331.56,2455.0,329.9193,329.9889,329.8099,329.8298,2455.0
2025-02-05 10:45:00,331.62,331.68,331.47,331.49,4041.0,329.8894,329.9491,329.7402,329.7601,4041.0
2025-02-05 10:50:00,331.46,331.59,331.36,331.54,2975.0,329.7303,329.8596,329.6308,329.8099,2975.0
2025-02-05 10:55:00,331.58,331.72,331.44,331.53,5246.0,329.8497,329.9889,329.7104,329.7999,5246.0
2025-02-05 11:00:00,331.56,331.67,331.44,331.63,2176.0,329.8298,329.9392,329.7104,329.8994,2176.0
2025-02-05 11:05:00,331.7,331.7,331.7,331.7,100.0,329.969,329.969,329.969,329.969,100.0
2025-02-05 11:10:00,331.89,331.92,331.72,331.74,1430.0,330.158,330.1879,329.9889,330.0088,1430.0
2025-02-05 11:15:00,331.72,331.76,331.47,331.47,1399.0,329.9889,330.0287,329.7402,329.7402,1399.0
2025-02-05 11:20:00,331.31,331.47,331.28,331.47,1897.0,329.5811,329.7402,329.5512,329.7402,1897.0
2025-02-05 11:25:00,331.49,331.9,331.44,331.9,2431.0,329.7601,330.168,329.7104,330.168,2431.0
2025-02-05 11:30:00,331.94,331.98,331.85,331.98,2200.0,330.2078,330.2476,330.1182,330.2476,2200.0
2025-02-05 11:35:00,332.02,332.14,332.02,332.08,40266.0,330.2874,330.4067,330.2874,330.347,40266.0
2025-02-05 11:40:00,332.12,332.23,332.01,332.23,14880.0,330.3868,330.4963,330.2774,330.4963,14880.0
2025-02-05 11:45:00,332.19,332.39,332.19,332.39,2675.0,330.4565,330.6554,330.4565,330.6554,2675.0
2025-02-05 11:50:00,332.43,332.77,332.42,332.77,3405.0,330.6952,331.0334,330.6853,331.0334,3405.0
2025-02-05 11:55:00,332.69,332.7,332.58,332.66,2107.0,330.9539,330.9638,330.8444,330.924,2107.0
2025-02-05 12:00:00,332.73,332.86,332.73,332.83,740.0,330.9937,331.123,330.9937,331.0931,740.0
2025-02-05 12:05:00,332.82,332.96,332.82,332.95,1873.0,331.0832,331.2225,331.0832,331.2125,1873.0
2025-02-05 12:10:00,332.89,332.9,332.8,332.83,2300.0,331.1528,331.1628,331.0633,331.0931,2300.0
2025-02-05 12:15:00,332.77,332.77,332.68,332.73,2369.0,331.0334,331.0334,330.9439,330.9937,2369.0
2025-02-05 12:20:00,332.61,332.68,332.52,332.62,1455.0,330.8743,330.9439,330.7848,330.8842,1455.0
2025-02-05 12:25:00,332.66,332.67,332.62,332.65,2581.0,330.924,330.934,330.8842,330.9141,2581.0
2025-02-05 12:30:00,332.6,332.65,332.59,332.59,1815.0,330.8643,330.9141,330.8544,330.8544,1815.0
2025-02-05 12:35:00,332.6,332.7,332.58,332.58,2057.0,330.8643,330.9638,330.8444,330.8444,2057.0
2025-02-05 12:40:00,332.6,332.61,332.52,332.61,1465.0,330.8643,330.8743,330.7848,330.8743,1465.0
2025-02-05 12:45:00,332.71,332.74,332.71,332.74,1860.0,330.9738,331.0036,330.9738,331.0036,1860.0
2025-02-05 12:50:00,332.74,332.77,332.5,332.77,3501.0,331.0036,331.0334,330.7649,331.0334,3501.0
2025-02-05 12:55:00,332.75,332.76,332.67,332.67,7220.0,331.0136,331.0235,330.934,330.934,7220.0
2025-02-05 13:00:00,332.68,332.79,332.68,332.78,1546.0,330.9439,331.0533,330.9439,331.0434,1546.0
2025-02-05 13:05:00,332.78,332.78,332.63,332.68,2358.0,331.0434,331.0434,330.8942,330.9439,2358.0
2025-02-05 13:10:00,332.59,332.69,332.53,332.69,1779.0,330.8544,330.9539,330.7947,330.9539,1779.0
2025-02-05 13:15:00,332.73,332.8,332.64,332.76,4430.0,330.9937,331.0633,330.9041,331.0235,4430.0
2025-02-05 13:20:00,332.74,332.75,332.68,332.69,1632.0,331.0036,331.0136,330.9439,330.9539,1632.0
2025-02-05 13:25:00,332.66,332.66,332.48,332.57,6054.0,330.924,330.924,330.745,330.8345,6054.0
2025-02-05 13:30:00,332.56,332.77,332.55,332.77,2410.0,330.8245,331.0334,330.8146,331.0334,2410.0
2025-02-05 13:35:00,332.78,332.95,332.74,332.95,19104.0,331.0434,331.2125,331.0036,331.2125,19104.0
2025-02-05 13:40:00,333.0,333.04,332.86,332.9,1200.0,331.2622,331.302,331.123,331.1628,1200.0
2025-02-05 13:45:00,332.9,332.94,332.9,332.91,2071.0,331.1628,331.2026,331.1628,331.1727,2071.0
2025-02-05 13:50:00,332.91,332.93,332.8,332.82,2228.0,331.1727,331.1926,331.0633,331.0832,2228.0
2025-02-05 13:55:00,332.76,332.86,332.75,332.83,1210.0,331.0235,331.123,331.0136,331.0931,1210.0
2025-02-05 14:00:00,332.82,332.93,332.81,332.92,1936.0,331.0832,331.1926,331.0732,331.1827,1936.0
2025-02-05 14:05:00,332.92,333.17,332.92,333.17,2817.0,331.1827,331.4314,331.1827,331.4314,2817.0
2025-02-05 14:10:00,333.17,333.17,333.06,333.06,700.0,331.4314,331.4314,331.3219,331.3219,700.0
2025-02-05 14:15:00,333.09,333.12,333.05,333.06,4241.0,331.3518,331.3816,331.312,331.3219,4241.0
2025-02-05 14:20:00,333.07,333.11,333.04,333.11,1100.0,331.3319,331.3717,331.302,331.3717,1100.0
2025-02-05 14:25:00,333.11,333.11,333.01,333.03,3773.0,331.3717,331.3717,331.2722,331.2921,3773.0
2025-02-05 14:30:00,333.01,333.04,332.95,332.97,2780.0,331.2722,331.302,331.2125,331.2324,2780.0
2025-02-05 14:35:00,332.99,333.04,332.93,333.03,13382.0,331.2523,331.302,331.1926,331.2921,13382.0
2025-02-05 14:40:00,333.03,333.04,332.97,333.0,12517.0,331.2921,331.302,331.2324,331.2622,12517.0
2025-02-05 14:45:00,332.93,332.97,332.9,332.97,4152.0,331.1926,331.2324,331.1628,331.2324,4152.0
2025-02-05 14:50:00,332.95,332.95,332.81,332.83,5531.0,331.2125,331.2125,331.0732,331.0931,5531.0
2025-02-05 14:55:00,332.91,332.92,332.79,332.86,4215.0,331.1727,331.1827,331.0533,331.123,4215.0
2025-02-05 15:00:00,332.88,333.03,332.88,332.97,5417.0,331.1429,331.2921,331.1429,331.2324,5417.0
2025-02-05 15:05:00,332.98,333.0,332.9,333.0,7061.0,331.2424,331.2622,331.1628,331.2622,7061.0
2025-02-05 15:10:00,333.0,333.05,332.98,333.0,17926.0,331.2622,331.312,331.2424,331.2622,17926.0
2025-02-05 15:15:00,333.02,333.21,333.01,333.18,23846.0,331.2821,331.4712,331.2722,331.4413,23846.0
2025-02-05 15:20:00,333.18,333.38,333.18,333.38,54769.0,331.4413,331.6403,331.4413,331.6403,54769.0
2025-02-05 15:25:00,333.32,333.32,333.2,333.22,11389.0,331.5806,331.5806,331.4612,331.4811,11389.0
2025-02-05 15:30:00,333.23,333.27,333.13,333.19,14624.0,331.491,331.5308,331.3916,331.4513,14624.0
2025-02-05 15:35:00,333.16,333.2,333.07,333.08,10266.0,331.4214,331.4612,331.3319,331.3418,10266.0
2025-02-05 15:40:00,333.1,333.13,332.8,332.84,22872.0,331.3617,331.3916,331.0633,331.1031,22872.0
2025-02-05 15:45:00,332.83,332.99,332.81,332.87,12980.0,331.0931,331.2523,331.0732,331.1329,12980.0
2025-02-05 15:50:00,332.85,333.1,332.8,333.09,25595.0,331.113,331.3617,331.0633,331.3518,25595.0
2025-02-05 15:55:00,333.11,333.55,333.1,333.5,52623.0,331.3717,331.8094,331.3617,331.7596,52623.0
2025-02-06 09:30:00,334.51,334.51,334.19,334.36,16047.0,332.7644,332.7644,332.446,332.6151,16047.0
2025-02-06 09:35:00,334.27,334.27,334.03,334.07,6161.0,332.5256,332.5256,332.2869,332.3267,6161.0
2025-02-06 09:40:00,334.09,334.25,334.08,334.25,5249.0,332.3466,332.5057,332.3366,332.5057,5249.0
2025-02-06 09:45:00,334.31,334.39,334.25,334.25,2624.0,332.5654,332.645,332.5057,332.5057,2624.0
2025-02-06 09:50:00,334.17,334.28,334.17,334.24,2322.0,332.4261,332.5356,332.4261,332.4958,2322.0
2025-02-06 09:55:00,334.04,334.07,333.84,333.9,2809.0,332.2968,332.3267,332.0979,332.1575,2809.0
2025-02-06 10:00:00,333.92,334.0,333.9,333.93,3084.0,332.1774,332.257,332.1575,332.1874,3084.0
2025-02-06 10:05:00,333.91,334.22,333.91,334.19,2047.0,332.1675,332.4759,332.1675,332.446,2047.0
2025-02-06 10:10:00,334.22,334.36,334.16,334.31,2296.0,332.4759,332.6151,332.4162,332.5654,2296.0
2025-02-06 10:15:00,334.38,334.45,334.37,334.4,2265.0,332.635,332.7047,332.6251,332.6549,2265.0
2025-02-06 10:20:00,334.25,334.36,333.97,333.98,1000.0,332.5057,332.6151,332.2272,332.2371,1000.0
2025-02-06 10:25:00,333.92,333.92,333.88,333.89,1000.0,332.1774,332.1774,332.1377,332.1476,1000.0
2025-02-06 10:30:00,333.9,333.94,333.8,333.93,1434.0,332.1575,332.1973,332.0581,332.1874,1434.0
2025-02-06 10:35:00,333.92,334.2,333.8,333.8,7127.0,332.1774,332.456,332.0581,332.0581,7127.0
2025-02-06 10:40:00,333.62,334.06,333.62,333.72,5015.0,331.879,332.3167,331.879,331.9785,5015.0
2025-02-06 10:45:00,333.72,333.72,333.47,333.47,822.0,331.9785,331.9785,331.7298,331.7298,822.0
2025-02-06 10:50:00,333.66,333.77,333.65,333.77,1102.0,331.9188,332.0282,331.9089,332.0282,1102.0
2025-02-06 10:55:00,333.75,333.76,333.66,333.67,405.0,332.0083,332.0183,331.9188,331.9288,405.0
2025-02-06 11:00:00,333.69,333.88,333.69,333.86,906.0,331.9486,332.1377,331.9486,332.1178,906.0
2025-02-06 11:05:00,333.83,333.89,333.83,333.89,300.0,332.0879,332.1476,332.0879,332.1476,300.0
2025-02-06 11:10:00,333.98,334.19,333.98,334.15,3874.0,332.2371,332.446,332.2371,332.4062,3874.0
2025-02-06 11:15:00,334.26,334.26,334.19,334.26,1910.0,332.5157,332.5157,332.446,332.5157,1910.0
2025-02-06 11:20:00,334.23,334.29,334.17,334.28,1254.0,332.4858,332.5455,332.4261,332.5356,1254.0
2025-02-06 11:25:00,334.27,334.28,334.2,334.2,2000.0,332.5256,332.5356,332.456,332.456,2000.0
2025-02-06 11:30:00,334.08,334.19,334.08,334.1,2151.0,332.3366,332.446,332.3366,332.3565,2151.0
2025-02-06 11:35:00,334.1,334.1,333.88,333.96,3169.0,332.3565,332.3565,332.1377,332.2172,3169.0
2025-02-06 11:40:00,333.97,333.97,333.88,333.89,2700.0,332.2272,332.2272,332.1377,332.1476,2700.0
2025-02-06 11:45:00,333.83,333.84,333.81,333.84,2764.0,332.0879,332.0979,332.068,332.0979,2764.0
2025-02-06 11:50:00,334.0,334.1,333.99,334.04,700.0,332.257,332.3565,332.2471,332.2968,700.0
2025-02-06 11:55:00,334.15,334.15,333.9,333.92,829.0,332.4062,332.4062,332.1575,332.1774,829.0
2025-02-06 12:00:00,333.89,333.93,333.76,333.93,3604.0,332.1476,332.1874,332.0183,332.1874,3604.0
2025-02-06 12:05:00,333.93,333.93,333.93,333.93,0.0,332.1874,332.1874,332.1874,332.1874,0.0
2025-02-06 12:10:00,333.88,333.88,333.79,333.79,900.0,332.1377,332.1377,332.0481,332.0481,900.0
2025-02-06 12:15:00,333.76,334.02,333.75,334.02,3195.0,332.0183,332.2769,332.0083,332.2769,3195.0
2025-02-06 12:20:00,334.07,334.22,334.07,334.22,1400.0,332.3267,332.4759,332.3267,332.4759,1400.0
2025-02-06 12:25:00,334.14,334.14,333.95,333.95,1112.0,332.3963,332.3963,332.2073,332.2073,1112.0
2025-02-06 12:30:00,333.91,333.93,333.86,333.92,1461.0,332.1675,332.1874,332.1178,332.1774,1461.0
2025-02-06 12:35:00,333.96,334.07,333.96,334.05,2143.0,332.2172,332.3267,332.2172,332.3068,2143.0
2025-02-06 12:40:00,334.04,334.07,334.0,334.05,4486.0,332.2968,332.3267,332.257,332.3068,4486.0
2025-02-06 12:45:00,334.02,334.07,334.02,334.07,377.0,332.2769,332.3267,332.2769,332.3267,377.0
2025-02-06 12:50:00,334.18,334.26,334.18,334.24,1956.0,332.4361,332.5157,332.4361,332.4958,1956.0
2025-02-06 12:55:00,334.29,334.29,334.2,334.2,3886.0,332.5455,332.5455,332.456,332.456,3886.0
2025-02-06 13:00:00,334.19,334.28,334.19,334.28,866.0,332.446,332.5356,332.446,332.5356,866.0
2025-02-06 13:05:00,334.3,334.34,334.13,334.15,9206.0,332.5555,332.5953,332.3863,332.4062,9206.0
2025-02-06 13:10:00,334.2,334.27,334.03,334.09,11981.0,332.456,332.5256,332.2869,332.3466,11981.0
2025-02-06 13:15:00,334.13,334.26,334.03,334.23,9828.0,332.3863,332.5157,332.2869,332.4858,9828.0
2025-02-06 13:20:00,334.2,334.21,334.14,334.18,1426.0,332.456,332.4659,332.3963,332.4361,1426.0
2025-02-06 13:25:00,334.2,334.2,334.08,334.1,835.0,332.456,332.456,332.3366,332.3565,835.0
2025-02-06 13:30:00,334.17,334.17,334.17,334.17,200.0,332.4261,332.4261,332.4261,332.4261,200.0
2025-02-06 13:35:00,334.18,334.18,333.99,334.01,1589.0,332.4361,332.4361,332.2471,332.267,1589.0
2025-02-06 13:40:00,333.92,334.18,333.88,334.02,5275.0,332.1774,332.4361,332.1377,332.2769,5275.0
2025-02-06 13:45:00,333.97,333.97,333.92,333.97,2528.0,332.2272,332.2272,332.1774,332.2272,2528.0
2025-02-06 13:50:00,334.02,334.02,333.87,333.89,1685.0,332.2769,332.2769,332.1277,332.1476,1685.0
2025-02-06 13:55:00,333.83,333.89,333.83,333.88,1101.0,332.0879,332.1476,332.0879,332.1377,1101.0
2025-02-06 14:00:00,333.84,333.97,333.79,333.92,3590.0,332.0979,332.2272,332.0481,332.1774,3590.0
2025-02-06 14:05:00,333.96,334.0,333.94,334.0,4397.0,332.2172,332.257,332.1973,332.257,4397.0
2025-02-06 14:10:00,333.99,333.99,333.96,333.98,699.0,332.2471,332.2471,332.2172,332.2371,699.0
2025-02-06 14:15:00,333.86,333.93,333.81,333.9,2452.0,332.1178,332.1874,332.068,332.1575,2452.0
2025-02-06 14:20:00,333.84,333.86,333.81,333.81,1335.0,332.0979,332.1178,332.068,332.068,1335.0
2025-02-06 14:25:00,333.84,333.84,333.41,333.5,6481.0,332.0979,332.0979,331.6701,331.7596,6481.0
2025-02-06 14:30:00,333.41,333.41,332.51,332.69,26268.0,331.6701,331.6701,330.7748,330.9539,26268.0
2025-02-06 14:35:00,332.6,333.0,332.6,332.97,3935.0,330.8643,331.2622,330.8643,331.2324,3935.0
2025-02-06 14:40:00,332.97,332.97,332.74,332.83,1128.0,331.2324,331.2324,331.0036,331.0931,1128.0
2025-02-06 14:45:00,332.83,333.23,332.83,333.22,824.0,331.0931,331.491,331.0931,331.4811,824.0
2025-02-06 14:50:00,333.28,333.34,333.27,333.27,1901.0,331.5408,331.6005,331.5308,331.5308,1901.0
2025-02-06 14:55:00,333.3,333.31,332.99,333.03,4935.0,331.5607,331.5706,331.2523,331.2921,4935.0
2025-02-06 15:00:00,333.08,333.11,333.02,333.03,8835.0,331.3418,331.3717,331.2821,331.2921,8835.0
2025-02-06 15:05:00,333.2,333.22,333.08,333.21,2048.0,331.4612,331.4811,331.3418,331.4712,2048.0
2025-02-06 15:10:00,333.23,333.34,333.23,333.34,868.0,331.491,331.6005,331.491,331.6005,868.0
2025-02-06 15:15:00,333.33,333.54,333.33,333.5,2227.0,331.5905,331.7994,331.5905,331.7596,2227.0
2025-02-06 15:20:00,333.47,333.59,333.43,333.58,5709.0,331.7298,331.8492,331.69,331.8392,5709.0
2025-02-06 15:25:00,333.6,333.66,333.6,333.63,3157.0,331.8591,331.9188,331.8591,331.889,3157.0
2025-02-06 15:30:00,333.72,333.75,333.65,333.66,3021.0,331.9785,332.0083,331.9089,331.9188,3021.0
2025-02-06 15:35:00,333.69,333.74,333.59,333.74,2788.0,331.9486,331.9984,331.8492,331.9984,2788.0
2025-02-06 15:40:00,333.73,333.81,333.7,333.78,3317.0,331.9884,332.068,331.9586,332.0382,3317.0
2025-02-06 15:45:00,333.8,334.04,333.79,333.99,6646.0,332.0581,332.2968,332.0481,332.2471,6646.0
2025-02-06 15:50:00,334.01,334.44,334.01,334.44,7298.0,332.267,332.6947,332.267,332.6947,7298.0
2025-02-06 15:55:00,334.44,334.55,334.3,334.43,29862.0,332.6947,332.8042,332.5555,332.6848,29862.0
2025-02-07 09:30:00,334.95,335.16,334.75,335.04,35884.0,333.2021,333.411,333.0031,333.2916,35884.0
2025-02-07 09:35:00,334.98,335.1,334.73,335.1,10885.0,333.2319,333.3513,332.9832,333.3513,10885.0
2025-02-07 09:40:00,335.09,335.29,335.03,335.18,8154.0,333.3413,333.5403,333.2817,333.4309,8154.0
2025-02-07 09:45:00,335.2,335.46,335.2,335.46,2320.0,333.4508,333.7094,333.4508,333.7094,2320.0
2025-02-07 09:50:00,335.42,335.51,335.36,335.43,1900.0,333.6696,333.7591,333.6099,333.6796,1900.0
2025-02-07 09:55:00,335.37,335.41,335.21,335.33,8169.0,333.6199,333.6597,333.4607,333.5801,8169.0
2025-02-07 10:00:00,335.26,335.26,333.56,333.56,12303.0,333.5105,333.5105,331.8193,331.8193,12303.0
2025-02-07 10:05:00,333.74,334.22,333.74,334.15,5202.0,331.9984,332.4759,331.9984,332.4062,5202.0
2025-02-07 10:10:00,334.05,334.05,333.23,333.4,11179.0,332.3068,332.3068,331.491,331.6602,11179.0
2025-02-07 10:15:00,333.44,333.79,333.22,333.79,2800.0,331.7,332.0481,331.4811,332.0481,2800.0
2025-02-07 10:20:00,333.59,333.99,333.46,333.94,3880.0,331.8492,332.2471,331.7198,332.1973,3880.0
2025-02-07 10:25:00,333.91,334.03,333.77,333.81,14977.0,332.1675,332.2869,332.0282,332.068,14977.0
2025-02-07 10:30:00,333.68,333.82,333.48,333.82,19288.0,331.9387,332.078,331.7397,332.078,19288.0
2025-02-07 10:35:00,333.75,334.14,333.75,333.76,2272.0,332.0083,332.3963,332.0083,332.0183,2272.0
2025-02-07 10:40:00,333.89,334.03,333.59,333.6,1883.0,332.1476,332.2869,331.8492,331.8591,1883.0
2025-02-07 10:45:00,333.51,333.65,333.37,333.6,2968.0,331.7696,331.9089,331.6303,331.8591,2968.0
2025-02-07 10:50:00,333.88,334.03,332.12,332.12,20092.0,332.1377,332.2869,330.3868,330.3868,20092.0
2025-02-07 10:55:00,332.11,332.93,331.94,332.93,9016.0,330.3769,331.1926,330.2078,331.1926,9016.0
2025-02-07 11:00:00,332.72,332.72,332.06,332.31,6665.0,330.9837,330.9837,330.3272,330.5758,6665.0
2025-02-07 11:05:00,332.18,333.07,332.1,333.01,5836.0,330.4465,331.3319,330.3669,331.2722,5836.0
2025-02-07 11:10:00,332.88,332.99,332.57,332.57,3197.0,331.1429,331.2523,330.8345,330.8345,3197.0
2025-02-07 11:15:00,332.48,333.53,332.39,333.07,18561.0,330.745,331.7895,330.6554,331.3319,18561.0
2025-02-07 11:20:00,333.48,333.48,332.76,332.81,3700.0,331.7397,331.7397,331.0235,331.0732,3700.0
2025-02-07 11:25:00,332.79,332.89,332.17,332.17,2900.0,331.0533,331.1528,330.4366,330.4366,2900.0
2025-02-07 11:30:00,332.26,332.59,332.26,332.57,3304.0,330.5261,330.8544,330.5261,330.8345,3304.0
2025-02-07 11:35:00,332.54,332.54,332.2,332.32,3619.0,330.8046,330.8046,330.4664,330.5858,3619.0
2025-02-07 11:40:00,332.32,332.57,332.14,332.34,5331.0,330.5858,330.8345,330.4067,330.6057,5331.0
2025-02-07 11:45:00,332.26,332.26,331.87,332.05,5430.0,330.5261,330.5261,330.1381,330.3172,5430.0
2025-02-07 11:50:00,332.08,332.15,331.83,331.91,2457.0,330.347,330.4167,330.0984,330.1779,2457.0
2025-02-07 11:55:00,332.04,332.52,331.94,331.94,36704.0,330.3073,330.7848,330.2078,330.2078,36704.0
2025-02-07 12:00:00,331.92,331.95,331.69,331.8,3300.0,330.1879,330.2177,329.9591,330.0685,3300.0
2025-02-07 12:05:00,331.74,332.5,331.51,332.35,12475.0,330.0088,330.7649,329.78,330.6156,12475.0
2025-02-07 12:10:00,332.3,332.45,331.93,332.44,2000.0,330.5659,330.7151,330.1978,330.7052,2000.0
2025-02-07 12:15:00,332.45,332.45,331.58,331.91,13842.0,330.7151,330.7151,329.8497,330.1779,13842.0
2025-02-07 12:20:00,331.97,332.42,331.69,332.09,29336.0,330.2376,330.6853,329.9591,330.357,29336.0
2025-02-07 12:25:00,331.83,332.15,331.83,332.06,5595.0,330.0984,330.4167,330.0984,330.3272,5595.0
2025-02-07 12:30:00,332.03,332.25,331.83,331.99,1910.0,330.2973,330.5162,330.0984,330.2575,1910.0
2025-02-07 12:35:00,331.97,332.37,331.95,332.36,2100.0,330.2376,330.6355,330.2177,330.6256,2100.0
2025-02-07 12:40:00,332.27,332.46,332.2,332.33,3536.0,330.5361,330.7251,330.4664,330.5957,3536.0
2025-02-07 12:45:00,332.32,332.57,332.31,332.49,5975.0,330.5858,330.8345,330.5758,330.7549,5975.0
2025-02-07 12:50:00,332.54,332.62,332.22,332.43,3176.0,330.8046,330.8842,330.4863,330.6952,3176.0
2025-02-07 12:55:00,332.45,332.51,332.25,332.3,5433.0,330.7151,330.7748,330.5162,330.5659,5433.0
2025-02-07 13:00:00,332.24,332.69,332.22,332.69,2684.0,330.5062,330.9539,330.4863,330.9539,2684.0
2025-02-07 13:05:00,332.64,332.98,332.64,332.9,3200.0,330.9041,331.2424,330.9041,331.1628,3200.0
2025-02-07 13:10:00,332.91,333.03,332.86,333.01,2019.0,331.1727,331.2921,331.123,331.2722,2019.0
2025-02-07 13:15:00,333.02,333.15,333.01,333.06,1972.0,331.2821,331.4115,331.2722,331.3219,1972.0
2025-02-07 13:20:00,333.03,333.03,332.78,332.91,3100.0,331.2921,331.2921,331.0434,331.1727,3100.0
2025-02-07 13:25:00,332.9,332.98,332.82,332.93,2292.0,331.1628,331.2424,331.0832,331.1926,2292.0
2025-02-07 13:30:00,332.9,333.02,332.9,333.01,2623.0,331.1628,331.2821,331.1628,331.2722,2623.0
2025-02-07 13:35:00,333.03,333.1,333.01,333.07,2317.0,331.2921,331.3617,331.2722,331.3319,2317.0
2025-02-07 13:40:00,333.04,333.04,332.28,332.41,4538.0,331.302,331.302,330.546,330.6753,4538.0
2025-02-07 13:45:00,332.27,332.28,332.12,332.21,4001.0,330.5361,330.546,330.3868,330.4764,4001.0
2025-02-07 13:50:00,332.3,332.33,332.02,332.08,3664.0,330.5659,330.5957,330.2874,330.347,3664.0
2025-02-07 13:55:00,332.07,332.07,331.77,331.77,5751.0,330.3371,330.3371,330.0387,330.0387,5751.0
2025-02-07 14:00:00,331.77,331.97,331.76,331.93,1401.0,330.0387,330.2376,330.0287,330.1978,1401.0
2025-02-07 14:05:00,331.97,331.98,331.7,331.86,4295.0,330.2376,330.2476,329.969,330.1282,4295.0
2025-02-07 14:10:00,331.83,331.83,331.53,331.65,3000.0,330.0984,330.0984,329.7999,329.9193,3000.0
2025-02-07 14:15:00,331.68,331.79,331.6,331.63,2562.0,329.9491,330.0586,329.8696,329.8994,2562.0
2025-02-07 14:20:00,331.68,331.7,331.39,331.59,16565.0,329.9491,329.969,329.6606,329.8596,16565.0
2025-02-07 14:25:00,331.72,331.72,331.48,331.5,2536.0,329.9889,329.9889,329.7502,329.7701,2536.0
2025-02-07 14:30:00,331.42,331.65,331.28,331.62,36408.0,329.6905,329.9193,329.5512,329.8894,36408.0
2025-02-07 14:35:00,331.63,331.82,331.53,331.8,2213.0,329.8994,330.0884,329.7999,330.0685,2213.0
2025-02-07 14:40:00,331.72,331.92,331.66,331.92,8132.0,329.9889,330.1879,329.9292,330.1879,8132.0
2025-02-07 14:45:00,331.92,331.92,331.65,331.92,3940.0,330.1879,330.1879,329.9193,330.1879,3940.0
2025-02-07 14:50:00,331.91,331.97,331.7,331.79,3930.0,330.1779,330.2376,329.969,330.0586,3930.0
2025-02-07 14:55:00,331.79,331.87,331.67,331.72,4562.0,330.0586,330.1381,329.9392,329.9889,4562.0
2025-02-07 15:00:00,331.66,331.66,331.35,331.4,4905.0,329.9292,329.9292,329.6209,329.6706,4905.0
2025-02-07 15:05:00,331.4,331.59,331.39,331.53,3620.0,329.6706,329.8596,329.6606,329.7999,3620.0
2025-02-07 15:10:00,331.52,331.52,331.27,331.31,2665.0,329.79,329.79,329.5413,329.5811,2665.0
2025-02-07 15:15:00,331.28,331.4,331.11,331.36,4025.0,329.5512,329.6706,329.3821,329.6308,4025.0
2025-02-07 15:20:00,331.38,331.48,331.27,331.38,5284.0,329.6507,329.7502,329.5413,329.6507,5284.0
2025-02-07 15:25:00,331.37,331.43,331.27,331.31,3691.0,329.6408,329.7004,329.5413,329.5811,3691.0
2025-02-07 15:30:00,331.29,331.64,331.29,331.64,8505.0,329.5612,329.9093,329.5612,329.9093,8505.0
2025-02-07 15:35:00,331.61,331.71,331.35,331.43,15875.0,329.8795,329.979,329.6209,329.7004,15875.0
2025-02-07 15:40:00,331.48,331.56,331.42,331.43,4202.0,329.7502,329.8298,329.6905,329.7004,4202.0
2025-02-07 15:45:00,331.46,331.59,331.4,331.53,7826.0,329.7303,329.8596,329.6706,329.7999,7826.0
2025-02-07 15:50:00,331.52,331.83,331.52,331.62,24552.0,329.79,330.0984,329.79,329.8894,24552.0
2025-02-07 15:55:00,331.59,331.6,331.35,331.52,82315.0,329.8596,329.8696,329.6209,329.79,82315.0
2025-02-10 09:30:00,333.21,333.38,333.04,333.04,15244.0,331.4712,331.6403,331.302,331.302,15244.0
2025-02-10 09:35:00,333.03,333.03,332.8,332.81,611.0,331.2921,331.2921,331.0633,331.0732,611.0
2025-02-10 09:40:00,332.8,332.8,332.52,332.72,18954.0,331.0633,331.0633,330.7848,330.9837,18954.0
2025-02-10 09:45:00,332.75,332.88,332.6,332.64,22863.0,331.0136,331.1429,330.8643,330.9041,22863.0
2025-02-10 09:50:00,332.66,332.77,332.64,332.77,400.0,330.924,331.0334,330.9041,331.0334,400.0
2025-02-10 09:55:00,332.78,332.87,332.78,332.86,1300.0,331.0434,331.1329,331.0434,331.123,1300.0
2025-02-10 10:00:00,332.93,333.11,332.91,333.11,10095.0,331.1926,331.3717,331.1727,331.3717,10095.0
2025-02-10 10:05:00,333.27,333.49,333.27,333.48,4937.0,331.5308,331.7497,331.5308,331.7397,4937.0
2025-02-10 10:10:00,333.51,333.51,333.41,333.46,514.0,331.7696,331.7696,331.6701,331.7198,514.0
2025-02-10 10:15:00,333.33,333.39,333.26,333.34,58634.0,331.5905,331.6502,331.5209,331.6005,58634.0
2025-02-10 10:20:00,333.2,333.54,333.2,333.41,1372.0,331.4612,331.7994,331.4612,331.6701,1372.0
2025-02-10 10:25:00,333.37,333.55,333.37,333.52,3513.0,331.6303,331.8094,331.6303,331.7795,3513.0
2025-02-10 10:30:00,333.64,333.69,333.59,333.61,3629.0,331.8989,331.9486,331.8492,331.8691,3629.0
2025-02-10 10:35:00,333.62,333.69,333.59,333.6,1001.0,331.879,331.9486,331.8492,331.8591,1001.0
2025-02-10 10:40:00,333.59,333.6,333.48,333.53,3397.0,331.8492,331.8591,331.7397,331.7895,3397.0
2025-02-10 10:45:00,333.61,333.88,333.61,333.86,1169.0,331.8691,332.1377,331.8691,332.1178,1169.0
2025-02-10 10:50:00,333.84,333.85,333.77,333.8,1891.0,332.0979,332.1078,332.0282,332.0581,1891.0
2025-02-10 10:55:00,333.79,333.84,333.66,333.66,1641.0,332.0481,332.0979,331.9188,331.9188,1641.0
2025-02-10 11:00:00,333.67,333.76,333.67,333.75,914.0,331.9288,332.0183,331.9288,332.0083,914.0
2025-02-10 11:05:00,333.59,333.6,333.51,333.53,2331.0,331.8492,331.8591,331.7696,331.7895,2331.0
2025-02-10 11:10:00,333.57,333.65,333.48,333.51,3126.0,331.8293,331.9089,331.7397,331.7696,3126.0
2025-02-10 11:15:00,333.49,333.49,333.27,333.27,5179.0,331.7497,331.7497,331.5308,331.5308,5179.0
2025-02-10 11:20:00,333.23,333.26,333.22,333.26,1210.0,331.491,331.5209,331.4811,331.5209,1210.0
2025-02-10 11:25:00,333.32,333.38,333.32,333.32,1712.0,331.5806,331.6403,331.5806,331.5806,1712.0
2025-02-10 11:30:00,333.29,333.3,333.13,333.15,1300.0,331.5507,331.5607,331.3916,331.4115,1300.0
2025-02-10 11:35:00,333.22,333.31,333.22,333.31,700.0,331.4811,331.5706,331.4811,331.5706,700.0
2025-02-10 11:40:00,333.34,333.34,333.27,333.3,945.0,331.6005,331.6005,331.5308,331.5607,945.0
2025-02-10 11:45:00,333.29,333.33,333.17,333.24,2596.0,331.5507,331.5905,331.4314,331.501,2596.0
2025-02-10 11:50:00,333.3,333.35,333.3,333.35,919.0,331.5607,331.6104,331.5607,331.6104,919.0
2025-02-10 11:55:00,333.41,333.44,333.41,333.43,549.0,331.6701,331.7,331.6701,331.69,549.0
2025-02-10 12:00:00,333.41,333.45,333.38,333.45,1147.0,331.6701,331.7099,331.6403,331.7099,1147.0
2025-02-10 12:05:00,333.2,333.21,333.06,333.06,5379.0,331.4612,331.4712,331.3219,331.3219,5379.0
2025-02-10 12:10:00,333.12,333.12,332.81,332.91,1651.0,331.3816,331.3816,331.0732,331.1727,1651.0
2025-02-10 12:15:00,332.83,332.94,332.82,332.94,1560.0,331.0931,331.2026,331.0832,331.2026,1560.0
2025-02-10 12:20:00,332.99,333.09,332.99,333.09,900.0,331.2523,331.3518,331.2523,331.3518,900.0
2025-02-10 12:25:00,333.19,333.19,333.02,333.02,400.0,331.4513,331.4513,331.2821,331.2821,400.0
2025-02-10 12:30:00,333.02,333.23,333.02,333.22,1500.0,331.2821,331.491,331.2821,331.4811,1500.0
2025-02-10 12:35:00,333.3,333.37,333.3,333.37,1100.0,331.5607,331.6303,331.5607,331.6303,1100.0
2025-02-10 12:40:00,333.37,333.4,333.32,333.32,850.0,331.6303,331.6602,331.5806,331.5806,850.0
2025-02-10 12:45:00,333.3,333.34,333.24,333.3,2813.0,331.5607,331.6005,331.501,331.5607,2813.0
2025-02-10 12:50:00,333.43,333.46,333.43,333.46,600.0,331.69,331.7198,331.69,331.7198,600.0
2025-02-10 12:55:00,333.51,333.53,333.51,333.51,930.0,331.7696,331.7895,331.7696,331.7696,930.0
2025-02-10 13:00:00,333.53,333.63,333.52,333.63,517.0,331.7895,331.889,331.7795,331.889,517.0
2025-02-10 13:05:00,333.67,333.67,333.62,333.64,2357.0,331.9288,331.9288,331.879,331.8989,2357.0
2025-02-10 13:10:00,333.62,333.7,333.62,333.69,2000.0,331.879,331.9586,331.879,331.9486,2000.0
2025-02-10 13:15:00,333.76,333.77,333.63,333.67,1205.0,332.0183,332.0282,331.889,331.9288,1205.0
2025-02-10 13:20:00,333.68,333.68,333.66,333.68,517.0,331.9387,331.9387,331.9188,331.9387,517.0
2025-02-10 13:25:00,333.72,333.72,333.6,333.6,475.0,331.9785,331.9785,331.8591,331.8591,475.0
2025-02-10 13:30:00,333.65,333.65,333.56,333.62,1600.0,331.9089,331.9089,331.8193,331.879,1600.0
2025-02-10 13:35:00,333.61,333.69,333.59,333.69,5160.0,331.8691,331.9486,331.8492,331.9486,5160.0
2025-02-10 13:40:00,333.68,333.68,333.64,333.68,1668.0,331.9387,331.9387,331.8989,331.9387,1668.0
2025-02-10 13:45:00,333.7,333.72,333.68,333.71,1176.0,331.9586,331.9785,331.9387,331.9685,1176.0
2025-02-10 13:50:00,333.73,333.92,333.73,333.92,2300.0,331.9884,332.1774,331.9884,332.1774,2300.0
2025-02-10 13:55:00,333.85,333.89,333.85,333.89,700.0,332.1078,332.1476,332.1078,332.1476,700.0
2025-02-10 14:00:00,333.64,333.8,333.63,333.8,3284.0,331.8989,332.0581,331.889,332.0581,3284.0
2025-02-10 14:05:00,333.78,333.82,333.76,333.81,949.0,332.0382,332.078,332.0183,332.068,949.0
2025-02-10 14:10:00,333.83,333.95,333.83,333.95,8413.0,332.0879,332.2073,332.0879,332.2073,8413.0
2025-02-10 14:15:00,333.93,333.96,333.87,333.87,826.0,332.1874,332.2172,332.1277,332.1277,826.0
2025-02-10 14:20:00,333.86,334.04,333.86,333.95,3733.0,332.1178,332.2968,332.1178,332.2073,3733.0
2025-02-10 14:25:00,333.95,333.95,333.82,333.85,2110.0,332.2073,332.2073,332.078,332.1078,2110.0
2025-02-10 14:30:00,333.9,333.95,333.87,333.87,1304.0,332.1575,332.2073,332.1277,332.1277,1304.0
2025-02-10 14:35:00,333.9,333.91,333.88,333.88,981.0,332.1575,332.1675,332.1377,332.1377,981.0
2025-02-10 14:40:00,333.82,333.82,333.75,333.77,600.0,332.078,332.078,332.0083,332.0282,600.0
2025-02-10 14:45:00,333.75,333.76,333.66,333.72,2920.0,332.0083,332.0183,331.9188,331.9785,2920.0
2025-02-10 14:50:00,333.68,333.77,333.66,333.77,1803.0,331.9387,332.0282,331.9188,332.0282,1803.0
2025-02-10 14:55:00,333.78,333.86,333.74,333.76,3629.0,332.0382,332.1178,331.9984,332.0183,3629.0
2025-02-10 15:00:00,333.66,333.8,333.66,333.77,6332.0,331.9188,332.0581,331.9188,332.0282,6332.0
2025-02-10 15:05:00,333.78,333.86,333.78,333.86,4027.0,332.0382,332.1178,332.0382,332.1178,4027.0
2025-02-10 15:10:00,333.78,333.86,333.78,333.86,5991.0,332.0382,332.1178,332.0382,332.1178,5991.0
2025-02-10 15:15:00,333.85,333.85,333.79,333.79,4260.0,332.1078,332.1078,332.0481,332.0481,4260.0
2025-02-10 15:20:00,333.77,333.79,333.69,333.77,2675.0,332.0282,332.0481,331.9486,332.0282,2675.0
2025-02-10 15:25:00,333.74,333.74,333.71,333.71,1300.0,331.9984,331.9984,331.9685,331.9685,1300.0
2025-02-10 15:30:00,333.69,333.73,333.66,333.68,3711.0,331.9486,331.9884,331.9188,331.9387,3711.0
2025-02-10 15:35:00,333.63,333.65,333.51,333.61,4444.0,331.889,331.9089,331.7696,331.8691,4444.0
2025-02-10 15:40:00,333.62,333.74,333.62,333.71,8950.0,331.879,331.9984,331.879,331.9685,8950.0
2025-02-10 15:45:00,333.69,333.7,333.55,333.62,3680.0,331.9486,331.9586,331.8094,331.879,3680.0
2025-02-10 15:50:00,333.62,333.75,333.4,333.6,18982.0,331.879,332.0083,331.6602,331.8591,18982.0
2025-02-10 15:55:00,333.52,333.7,333.46,333.66,28309.0,331.7795,331.9586,331.7198,331.9188,28309.0
2025-02-11 09:30:00,332.37,332.83,332.36,332.8,19838.0,330.6355,331.0931,330.6256,331.0633,19838.0
2025-02-11 09:35:00,332.77,332.89,332.65,332.81,11237.0,331.0334,331.1528,330.9141,331.0732,11237.0
2025-02-11 09:40:00,332.71,332.81,332.65,332.81,6014.0,330.9738,331.0732,330.9141,331.0732,6014.0
2025-02-11 09:45:00,332.78,332.78,332.68,332.73,611.0,331.0434,331.0434,330.9439,330.9937,611.0
2025-02-11 09:50:00,332.7,332.84,332.7,332.74,1615.0,330.9638,331.1031,330.9638,331.0036,1615.0
2025-02-11 09:55:00,332.78,332.8,332.63,332.63,1100.0,331.0434,331.0633,330.8942,330.8942,1100.0
2025-02-11 10:00:00,332.66,333.06,332.57,332.84,5939.0,330.924,331.3219,330.8345,331.1031,5939.0
2025-02-11 10:05:00,332.62,332.63,332.37,332.63,7621.0,330.8842,330.8942,330.6355,330.8942,7621.0
2025-02-11 10:10:00,332.69,332.74,332.59,332.65,5987.0,330.9539,331.0036,330.8544,330.9141,5987.0
2025-02-11 10:15:00,332.71,332.75,332.68,332.75,529.0,330.9738,331.0136,330.9439,331.0136,529.0
2025-02-11 10:20:00,332.63,332.86,332.63,332.86,583.0,330.8942,331.123,330.8942,331.123,583.0
2025-02-11 10:25:00,332.72,333.09,332.72,333.09,1608.0,330.9837,331.3518,330.9837,331.3518,1608.0
2025-02-11 10:30:00,333.08,333.08,333.07,333.07,200.0,331.3418,331.3418,331.3319,331.3319,200.0
2025-02-11 10:35:00,333.1,333.17,333.1,333.17,527.0,331.3617,331.4314,331.3617,331.4314,527.0
2025-02-11 10:40:00,333.21,333.24,333.2,333.23,776.0,331.4712,331.501,331.4612,331.491,776.0
2025-02-11 10:45:00,333.38,333.55,333.37,333.5,1872.0,331.6403,331.8094,331.6303,331.7596,1872.0
2025-02-11 10:50:00,333.54,333.65,333.53,333.65,1663.0,331.7994,331.9089,331.7895,331.9089,1663.0
2025-02-11 10:55:00,333.6,333.6,333.39,333.42,1716.0,331.8591,331.8591,331.6502,331.6801,1716.0
2025-02-11 11:00:00,333.42,333.49,333.37,333.39,1657.0,331.6801,331.7497,331.6303,331.6502,1657.0
2025-02-11 11:05:00,333.35,333.48,333.35,333.48,600.0,331.6104,331.7397,331.6104,331.7397,600.0
2025-02-11 11:10:00,333.46,333.46,333.37,333.45,2079.0,331.7198,331.7198,331.6303,331.7099,2079.0
2025-02-11 11:15:00,333.44,333.49,333.4,333.4,2610.0,331.7,331.7497,331.6602,331.6602,2610.0
2025-02-11 11:20:00,333.46,333.5,333.46,333.49,550.0,331.7198,331.7596,331.7198,331.7497,550.0
2025-02-11 11:25:00,333.45,333.55,333.26,333.26,1200.0,331.7099,331.8094,331.5209,331.5209,1200.0
2025-02-11 11:30:00,333.38,333.38,333.26,333.31,1103.0,331.6403,331.6403,331.5209,331.5706,1103.0
2025-02-11 11:35:00,333.3,333.44,333.23,333.36,2809.0,331.5607,331.7,331.491,331.6204,2809.0
2025-02-11 11:40:00,333.37,333.4,333.35,333.4,600.0,331.6303,331.6602,331.6104,331.6602,600.0
2025-02-11 11:45:00,333.37,333.39,333.37,333.39,200.0,331.6303,331.6502,331.6303,331.6502,200.0
2025-02-11 11:50:00,333.31,333.31,333.09,333.1,1315.0,331.5706,331.5706,331.3518,331.3617,1315.0
2025-02-11 11:55:00,332.98,333.07,332.96,333.02,10398.0,331.2424,331.3319,331.2225,331.2821,10398.0
2025-02-11 12:00:00,332.99,333.0,332.78,332.8,5614.0,331.2523,331.2622,331.0434,331.0633,5614.0
2025-02-11 12:05:00,332.75,332.75,332.45,332.6,1652.0,331.0136,331.0136,330.7151,330.8643,1652.0
2025-02-11 12:10:00,332.55,332.65,332.51,332.52,2204.0,330.8146,330.9141,330.7748,330.7848,2204.0
2025-02-11 12:15:00,332.52,332.85,332.52,332.82,2202.0,330.7848,331.113,330.7848,331.0832,2202.0
2025-02-11 12:20:00,332.85,333.09,332.82,333.07,1331.0,331.113,331.3518,331.0832,331.3319,1331.0
2025-02-11 12:25:00,333.12,333.14,333.07,333.09,1610.0,331.3816,331.4015,331.3319,331.3518,1610.0
2025-02-11 12:30:00,333.15,333.15,333.05,333.07,1038.0,331.4115,331.4115,331.312,331.3319,1038.0
2025-02-11 12:35:00,332.99,332.99,332.85,332.94,1798.0,331.2523,331.2523,331.113,331.2026,1798.0
2025-02-11 12:40:00,332.93,332.94,332.83,332.94,1153.0,331.1926,331.2026,331.0931,331.2026,1153.0
2025-02-11 12:45:00,332.89,332.9,332.86,332.87,800.0,331.1528,331.1628,331.123,331.1329,800.0
2025-02-11 12:50:00,332.88,332.88,332.69,332.77,1943.0,331.1429,331.1429,330.9539,331.0334,1943.0
2025-02-11 12:55:00,332.74,332.79,332.74,332.75,1745.0,331.0036,331.0533,331.0036,331.0136,1745.0
2025-02-11 13:00:00,332.75,332.75,332.67,332.7,996.0,331.0136,331.0136,330.934,330.9638,996.0
2025-02-11 13:05:00,332.73,332.86,332.72,332.84,4246.0,330.9937,331.123,330.9837,331.1031,4246.0
2025-02-11 13:10:00,332.88,332.9,332.68,332.79,1991.0,331.1429,331.1628,330.9439,331.0533,1991.0
2025-02-11 13:15:00,332.8,332.94,332.8,332.91,1405.0,331.0633,331.2026,331.0633,331.1727,1405.0
2025-02-11 13:20:00,332.96,332.96,332.84,332.84,1368.0,331.2225,331.2225,331.1031,331.1031,1368.0
2025-02-11 13:25:00,332.85,332.89,332.84,332.87,1933.0,331.113,331.1528,331.1031,331.1329,1933.0
2025-02-11 13:30:00,332.9,333.16,332.9,333.15,2918.0,331.1628,331.4214,331.1628,331.4115,2918.0
2025-02-11 13:35:00,333.18,333.53,333.17,333.5,1529.0,331.4413,331.7895,331.4314,331.7596,1529.0
2025-02-11 13:40:00,333.44,333.57,333.41,333.47,2911.0,331.7,331.8293,331.6701,331.7298,2911.0
2025-02-11 13:45:00,333.56,333.56,333.45,333.45,787.0,331.8193,331.8193,331.7099,331.7099,787.0
2025-02-11 13:50:00,333.28,333.29,333.28,333.29,400.0,331.5408,331.5507,331.5408,331.5507,400.0
2025-02-11 13:55:00,333.25,333.25,333.18,333.21,1000.0,331.5109,331.5109,331.4413,331.4712,1000.0
2025-02-11 14:00:00,333.16,333.26,333.16,333.26,2375.0,331.4214,331.5209,331.4214,331.5209,2375.0
2025-02-11 14:05:00,333.3,333.32,333.17,333.25,1681.0,331.5607,331.5806,331.4314,331.5109,1681.0
2025-02-11 14:10:00,333.22,333.26,333.14,333.2,748.0,331.4811,331.5209,331.4015,331.4612,748.0
2025-02-11 14:15:00,333.12,333.22,333.11,333.19,1865.0,331.3816,331.4811,331.3717,331.4513,1865.0
2025-02-11 14:20:00,333.24,333.3,333.2,333.26,2423.0,331.501,331.5607,331.4612,331.5209,2423.0
2025-02-11 14:25:00,333.3,333.3,333.26,333.28,2191.0,331.5607,331.5607,331.5209,331.5408,2191.0
2025-02-11 14:30:00,333.29,333.36,333.29,333.32,1703.0,331.5507,331.6204,331.5507,331.5806,1703.0
2025-02-11 14:35:00,333.33,333.52,333.33,333.49,2325.0,331.5905,331.7795,331.5905,331.7497,2325.0
2025-02-11 14:40:00,333.59,333.89,333.59,333.77,3292.0,331.8492,332.1476,331.8492,332.0282,3292.0
2025-02-11 14:45:00,333.78,333.78,333.71,333.74,1506.0,332.0382,332.0382,331.9685,331.9984,1506.0
2025-02-11 14:50:00,333.78,333.79,333.7,333.72,516.0,332.0382,332.0481,331.9586,331.9785,516.0
2025-02-11 14:55:00,333.75,333.77,333.69,333.69,1751.0,332.0083,332.0282,331.9486,331.9486,1751.0
2025-02-11 15:00:00,333.69,333.81,333.69,333.72,1563.0,331.9486,332.068,331.9486,331.9785,1563.0
2025-02-11 15:05:00,333.75,333.75,333.65,333.68,611.0,332.0083,332.0083,331.9089,331.9387,611.0
2025-02-11 15:10:00,333.65,333.73,333.63,333.73,2928.0,331.9089,331.9884,331.889,331.9884,2928.0
2025-02-11 15:15:00,333.68,333.68,333.56,333.63,5365.0,331.9387,331.9387,331.8193,331.889,5365.0
2025-02-11 15:20:00,333.63,333.68,333.51,333.51,2698.0,331.889,331.9387,331.7696,331.7696,2698.0
2025-02-11 15:25:00,333.51,333.63,333.51,333.62,1044.0,331.7696,331.889,331.7696,331.879,1044.0
2025-02-11 15:30:00,333.6,333.76,333.59,333.68,1433.0,331.8591,332.0183,331.8492,331.9387,1433.0
2025-02-11 15:35:00,333.62,333.62,333.48,333.48,1557.0,331.879,331.879,331.7397,331.7397,1557.0
2025-02-11 15:40:00,333.35,333.51,333.31,333.41,5516.0,331.6104,331.7696,331.5706,331.6701,5516.0
2025-02-11 15:45:00,333.43,333.43,333.31,333.39,5404.0,331.69,331.69,331.5706,331.6502,5404.0
2025-02-11 15:50:00,333.4,333.54,333.3,333.33,7082.0,331.6602,331.7994,331.5607,331.5905,7082.0
2025-02-11 15:55:00,333.33,333.59,333.26,333.52,12794.0,331.5905,331.8492,331.5209,331.7795,12794.0
2025-02-12 09:30:00,330.29,330.29,329.8,330.22,14173.0,328.5664,328.5664,328.0789,328.4968,14173.0
2025-02-12 09:35:00,330.22,330.22,330.22,330.22,0.0,328.4968,328.4968,328.4968,328.4968,0.0
2025-02-12 09:40:00,330.69,331.06,330.64,330.99,6408.0,328.9643,329.3324,328.9146,329.2627,6408.0
2025-02-12 09:45:00,330.97,331.26,330.94,331.23,3828.0,329.2428,329.5313,329.213,329.5015,3828.0
2025-02-12 09:50:00,331.39,331.46,331.39,331.46,400.0,329.6606,329.7303,329.6606,329.7303,400.0
2025-02-12 09:55:00,331.3,331.44,331.3,331.41,7780.0,329.5711,329.7104,329.5711,329.6805,7780.0
2025-02-12 10:00:00,331.42,331.43,330.66,330.76,5726.0,329.6905,329.7004,328.9345,329.0339,5726.0
2025-02-12 10:05:00,330.56,330.96,330.53,330.96,2122.0,328.835,329.2329,328.8051,329.2329,2122.0
2025-02-12 10:10:00,330.72,330.72,330.48,330.67,3261.0,328.9941,328.9941,328.7554,328.9444,3261.0
2025-02-12 10:15:00,330.58,331.35,330.58,331.33,6109.0,328.8549,329.6209,328.8549,329.601,6109.0
2025-02-12 10:20:00,331.45,331.9,331.26,331.73,8550.0,329.7203,330.168,329.5313,329.9989,8550.0
2025-02-12 10:25:00,331.74,331.74,331.4,331.4,1859.0,330.0088,330.0088,329.6706,329.6706,1859.0
2025-02-12 10:30:00,331.48,331.68,331.48,331.67,3564.0,329.7502,329.9491,329.7502,329.9392,3564.0
2025-02-12 10:35:00,331.66,332.45,331.66,332.14,30024.0,329.9292,330.7151,329.9292,330.4067,30024.0
2025-02-12 10:40:00,332.24,332.24,331.87,331.87,12846.0,330.5062,330.5062,330.1381,330.1381,12846.0
2025-02-12 10:45:00,332.04,332.04,331.65,331.65,1794.0,330.3073,330.3073,329.9193,329.9193,1794.0
2025-02-12 10:50:00,331.79,331.95,331.75,331.95,1588.0,330.0586,330.2177,330.0188,330.2177,1588.0
2025-02-12 10:55:00,331.97,331.99,331.91,331.99,1409.0,330.2376,330.2575,330.1779,330.2575,1409.0
2025-02-12 11:00:00,331.96,331.96,331.72,331.76,2633.0,330.2277,330.2277,329.9889,330.0287,2633.0
2025-02-12 11:05:00,331.71,331.76,331.43,331.54,1155.0,329.979,330.0287,329.7004,329.8099,1155.0
2025-02-12 11:10:00,331.54,331.62,331.11,331.2,5386.0,329.8099,329.8894,329.3821,329.4716,5386.0
2025-02-12 11:15:00,331.18,331.24,331.14,331.24,878.0,329.4517,329.5114,329.412,329.5114,878.0
2025-02-12 11:20:00,331.24,331.24,330.92,331.05,1678.0,329.5114,329.5114,329.1931,329.3224,1678.0
2025-02-12 11:25:00,330.88,330.95,330.79,330.92,4742.0,329.1533,329.2229,329.0638,329.1931,4742.0
2025-02-12 11:30:00,331.02,331.22,331.02,331.19,1800.0,329.2926,329.4915,329.2926,329.4617,1800.0
2025-02-12 11:35:00,331.16,331.48,331.16,331.48,1381.0,329.4318,329.7502,329.4318,329.7502,1381.0
2025-02-12 11:40:00,331.42,331.76,331.42,331.76,2299.0,329.6905,330.0287,329.6905,330.0287,2299.0
2025-02-12 11:45:00,331.72,331.83,331.67,331.78,4620.0,329.9889,330.0984,329.9392,330.0486,4620.0
2025-02-12 11:50:00,331.81,332.08,331.8,332.08,6812.0,330.0785,330.347,330.0685,330.347,6812.0
2025-02-12 11:55:00,332.14,332.54,332.14,332.54,1181.0,330.4067,330.8046,330.4067,330.8046,1181.0
2025-02-12 12:00:00,332.47,332.66,332.38,332.5,15870.0,330.735,330.924,330.6455,330.7649,15870.0
2025-02-12 12:05:00,332.45,332.54,332.38,332.39,2622.0,330.7151,330.8046,330.6455,330.6554,2622.0
2025-02-12 12:10:00,332.43,332.71,332.32,332.71,3635.0,330.6952,330.9738,330.5858,330.9738,3635.0
2025-02-12 12:15:00,332.74,332.74,332.64,332.7,838.0,331.0036,331.0036,330.9041,330.9638,838.0
2025-02-12 12:20:00,332.66,332.84,332.66,332.75,6356.0,330.924,331.1031,330.924,331.0136,6356.0
2025-02-12 12:25:00,332.75,332.82,332.72,332.74,2249.0,331.0136,331.0832,330.9837,331.0036,2249.0
2025-02-12 12:30:00,332.71,332.8,332.59,332.67,7867.0,330.9738,331.0633,330.8544,330.934,7867.0
2025-02-12 12:35:00,332.7,332.76,332.56,332.56,1778.0,330.9638,331.0235,330.8245,330.8245,1778.0
2025-02-12 12:40:00,332.58,332.58,332.4,332.45,3625.0,330.8444,330.8444,330.6654,330.7151,3625.0
2025-02-12 12:45:00,332.5,332.91,332.5,332.79,7240.0,330.7649,331.1727,330.7649,331.0533,7240.0
2025-02-12 12:50:00,332.83,333.0,332.83,333.0,1545.0,331.0931,331.2622,331.0931,331.2622,1545.0
2025-02-12 12:55:00,332.97,333.12,332.97,333.07,3545.0,331.2324,331.3816,331.2324,331.3319,3545.0
2025-02-12 13:00:00,333.1,333.14,332.86,332.88,6091.0,331.3617,331.4015,331.123,331.1429,6091.0
2025-02-12 13:05:00,332.9,332.95,332.72,332.8,6844.0,331.1628,331.2125,330.9837,331.0633,6844.0
2025-02-12 13:10:00,332.79,332.79,332.79,332.79,100.0,331.0533,331.0533,331.0533,331.0533,100.0
2025-02-12 13:15:00,332.87,332.88,332.71,332.71,11756.0,331.1329,331.1429,330.9738,330.9738,11756.0
2025-02-12 13:20:00,332.73,332.77,332.62,332.69,4458.0,330.9937,331.0334,330.8842,330.9539,4458.0
2025-02-12 13:25:00,332.74,332.75,332.46,332.6,15180.0,331.0036,331.0136,330.7251,330.8643,15180.0
2025-02-12 13:30:00,332.59,332.69,332.59,332.69,2629.0,330.8544,330.9539,330.8544,330.9539,2629.0
2025-02-12 13:35:00,332.63,332.72,332.62,332.72,1129.0,330.8942,330.9837,330.8842,330.9837,1129.0
2025-02-12 13:40:00,332.64,332.64,332.29,332.29,690.0,330.9041,330.9041,330.556,330.556,690.0
2025-02-12 13:45:00,332.31,332.48,332.31,332.48,2618.0,330.5758,330.745,330.5758,330.745,2618.0
2025-02-12 13:50:00,332.36,332.56,332.36,332.52,1610.0,330.6256,330.8245,330.6256,330.7848,1610.0
2025-02-12 13:55:00,332.5,332.56,332.43,332.43,2787.0,330.7649,330.8245,330.6952,330.6952,2787.0
2025-02-12 14:00:00,332.41,332.42,332.3,332.38,6990.0,330.6753,330.6853,330.5659,330.6455,6990.0
2025-02-12 14:05:00,332.15,332.28,332.1,332.28,2000.0,330.4167,330.546,330.3669,330.546,2000.0
2025-02-12 14:10:00,332.19,332.19,332.06,332.12,934.0,330.4565,330.4565,330.3272,330.3868,934.0
2025-02-12 14:15:00,332.11,332.15,332.09,332.15,2258.0,330.3769,330.4167,330.357,330.4167,2258.0
2025-02-12 14:20:00,332.1,332.36,332.1,332.36,6830.0,330.3669,330.6256,330.3669,330.6256,6830.0
2025-02-12 14:25:00,332.2,332.44,332.2,332.44,1254.0,330.4664,330.7052,330.4664,330.7052,1254.0
2025-02-12 14:30:00,332.38,332.48,332.37,332.48,3089.0,330.6455,330.745,330.6355,330.745,3089.0
2025-02-12 14:35:00,332.53,332.61,332.52,332.58,5444.0,330.7947,330.8743,330.7848,330.8444,5444.0
2025-02-12 14:40:00,332.59,332.61,332.55,332.6,1212.0,330.8544,330.8743,330.8146,330.8643,1212.0
2025-02-12 14:45:00,332.58,332.84,332.58,332.84,1849.0,330.8444,331.1031,330.8444,331.1031,1849.0
2025-02-12 14:50:00,332.8,332.87,332.78,332.86,1909.0,331.0633,331.1329,331.0434,331.123,1909.0
2025-02-12 14:55:00,332.87,332.87,332.74,332.76,3055.0,331.1329,331.1329,331.0036,331.0235,3055.0
2025-02-12 15:00:00,332.78,332.84,332.67,332.72,2096.0,331.0434,331.1031,330.934,330.9837,2096.0
2025-02-12 15:05:00,332.76,332.8,332.72,332.78,1843.0,331.0235,331.0633,330.9837,331.0434,1843.0
2025-02-12 15:10:00,332.78,332.82,332.75,332.76,6364.0,331.0434,331.0832,331.0136,331.0235,6364.0
2025-02-12 15:15:00,332.73,332.74,332.64,332.64,474.0,330.9937,331.0036,330.9041,330.9041,474.0
2025-02-12 15:20:00,332.64,332.74,332.64,332.68,772.0,330.9041,331.0036,330.9041,330.9439,772.0
2025-02-12 15:25:00,332.64,332.69,332.51,332.53,2677.0,330.9041,330.9539,330.7748,330.7947,2677.0
2025-02-12 15:30:00,332.52,332.55,332.48,332.55,3571.0,330.7848,330.8146,330.745,330.8146,3571.0
2025-02-12 15:35:00,332.56,332.56,332.39,332.39,886.0,330.8245,330.8245,330.6554,330.6554,886.0
2025-02-12 15:40:00,332.43,332.49,332.21,332.22,2190.0,330.6952,330.7549,330.4764,330.4863,2190.0
2025-02-12 15:45:00,332.19,332.2,332.19,332.2,200.0,330.4565,330.4664,330.4565,330.4664,200.0
2025-02-12 15:50:00,332.3,332.39,332.1,332.25,7843.0,330.5659,330.6554,330.3669,330.5162,7843.0
2025-02-12 15:55:00,332.34,332.58,332.34,332.46,8743.0,330.6057,330.8444,330.6057,330.7251,8743.0
2025-02-13 09:30:00,333.24,333.64,333.2,333.31,11922.0,331.501,331.8989,331.4612,331.5706,11922.0
2025-02-13 09:35:00,333.32,333.36,332.61,332.79,9645.0,331.5806,331.6204,330.8743,331.0533,9645.0
2025-02-13 09:40:00,332.88,333.32,332.88,333.28,6418.0,331.1429,331.5806,331.1429,331.5408,6418.0
2025-02-13 09:45:00,333.33,333.43,333.13,333.19,2904.0,331.5905,331.69,331.3916,331.4513,2904.0
2025-02-13 09:50:00,333.09,333.22,333.04,333.21,3827.0,331.3518,331.4811,331.302,331.4712,3827.0
2025-02-13 09:55:00,333.34,333.55,333.34,333.55,4918.0,331.6005,331.8094,331.6005,331.8094,4918.0
2025-02-13 10:00:00,333.55,333.92,333.54,333.56,7625.0,331.8094,332.1774,331.7994,331.8193,7625.0
2025-02-13 10:05:00,333.72,333.72,333.33,333.43,1187.0,331.9785,331.9785,331.5905,331.69,1187.0
2025-02-13 10:10:00,333.65,333.85,333.65,333.76,927.0,331.9089,332.1078,331.9089,332.0183,927.0
2025-02-13 10:15:00,333.82,334.16,333.82,334.16,905.0,332.078,332.4162,332.078,332.4162,905.0
2025-02-13 10:20:00,334.27,334.31,334.21,334.24,1500.0,332.5256,332.5654,332.4659,332.4958,1500.0
2025-02-13 10:25:00,334.11,334.11,333.96,334.09,703.0,332.3665,332.3665,332.2172,332.3466,703.0
2025-02-13 10:30:00,334.08,334.26,334.06,334.25,1446.0,332.3366,332.5157,332.3167,332.5057,1446.0
2025-02-13 10:35:00,334.23,334.62,334.22,334.55,15003.0,332.4858,332.8738,332.4759,332.8042,15003.0
2025-02-13 10:40:00,334.55,334.84,334.55,334.74,11094.0,332.8042,333.0926,332.8042,332.9932,11094.0
2025-02-13 10:45:00,334.65,334.65,334.55,334.57,3301.0,332.9036,332.9036,332.8042,332.8241,3301.0
2025-02-13 10:50:00,334.53,334.56,334.44,334.49,1125.0,332.7843,332.8141,332.6947,332.7445,1125.0
2025-02-13 10:55:00,334.49,334.49,334.49,334.49,0.0,332.7445,332.7445,332.7445,332.7445,0.0
2025-02-13 11:00:00,334.55,334.55,334.46,334.48,1503.0,332.8042,332.8042,332.7146,332.7345,1503.0
2025-02-13 11:05:00,334.51,334.64,334.51,334.58,800.0,332.7644,332.8937,332.7644,332.834,800.0
2025-02-13 11:10:00,334.61,334.69,334.61,334.64,425.0,332.8638,332.9434,332.8638,332.8937,425.0
2025-02-13 11:15:00,334.64,334.65,334.47,334.57,1438.0,332.8937,332.9036,332.7246,332.8241,1438.0
2025-02-13 11:20:00,334.62,334.62,334.53,334.62,700.0,332.8738,332.8738,332.7843,332.8738,700.0
2025-02-13 11:25:00,334.45,334.45,334.3,334.3,555.0,332.7047,332.7047,332.5555,332.5555,555.0
2025-02-13 11:30:00,334.24,334.28,334.17,334.21,12868.0,332.4958,332.5356,332.4261,332.4659,12868.0
2025-02-13 11:35:00,334.39,334.41,334.22,334.26,1736.0,332.645,332.6649,332.4759,332.5157,1736.0
2025-02-13 11:40:00,334.29,334.35,334.23,334.3,69702.0,332.5455,332.6052,332.4858,332.5555,69702.0
2025-02-13 11:45:00,334.31,334.34,334.29,334.34,5080.0,332.5654,332.5953,332.5455,332.5953,5080.0
2025-02-13 11:50:00,334.32,334.38,334.08,334.12,9863.0,332.5754,332.635,332.3366,332.3764,9863.0
2025-02-13 11:55:00,334.05,334.05,333.8,333.92,2774.0,332.3068,332.3068,332.0581,332.1774,2774.0
2025-02-13 12:00:00,333.98,334.18,333.81,334.18,3847.0,332.2371,332.4361,332.068,332.4361,3847.0
2025-02-13 12:05:00,334.16,334.3,334.16,334.22,2207.0,332.4162,332.5555,332.4162,332.4759,2207.0
2025-02-13 12:10:00,334.2,334.23,334.0,334.05,4029.0,332.456,332.4858,332.257,332.3068,4029.0
2025-02-13 12:15:00,334.08,334.15,334.03,334.03,2455.0,332.3366,332.4062,332.2869,332.2869,2455.0
2025-02-13 12:20:00,334.05,334.26,334.05,334.23,1653.0,332.3068,332.5157,332.3068,332.4858,1653.0
2025-02-13 12:25:00,334.22,334.29,334.2,334.22,9911.0,332.4759,332.5455,332.456,332.4759,9911.0
2025-02-13 12:30:00,334.22,334.24,334.11,334.24,2525.0,332.4759,332.4958,332.3665,332.4958,2525.0
2025-02-13 12:35:00,334.23,334.24,334.19,334.19,2120.0,332.4858,332.4958,332.446,332.446,2120.0
2025-02-13 12:40:00,334.21,334.21,334.12,334.2,1827.0,332.4659,332.4659,332.3764,332.456,1827.0
2025-02-13 12:45:00,334.26,334.38,334.26,334.34,1500.0,332.5157,332.635,332.5157,332.5953,1500.0
2025-02-13 12:50:00,334.37,334.37,334.16,334.18,2174.0,332.6251,332.6251,332.4162,332.4361,2174.0
2025-02-13 12:55:00,334.18,334.22,333.82,333.99,2902.0,332.4361,332.4759,332.078,332.2471,2902.0
2025-02-13 13:00:00,333.83,333.97,333.78,333.82,1996.0,332.0879,332.2272,332.0382,332.078,1996.0
2025-02-13 13:05:00,333.85,333.9,333.83,333.86,1893.0,332.1078,332.1575,332.0879,332.1178,1893.0
2025-02-13 13:10:00,333.88,333.99,333.87,333.99,800.0,332.1377,332.2471,332.1277,332.2471,800.0
2025-02-13 13:15:00,333.97,333.98,333.38,333.49,2775.0,332.2272,332.2371,331.6403,331.7497,2775.0
2025-02-13 13:20:00,333.49,333.91,333.49,333.91,1657.0,331.7497,332.1675,331.7497,332.1675,1657.0
2025-02-13 13:25:00,333.93,334.08,333.89,334.01,3486.0,332.1874,332.3366,332.1476,332.267,3486.0
2025-02-13 13:30:00,334.07,334.14,333.97,334.08,6975.0,332.3267,332.3963,332.2272,332.3366,6975.0
2025-02-13 13:35:00,334.08,334.24,334.08,334.24,2362.0,332.3366,332.4958,332.3366,332.4958,2362.0
2025-02-13 13:40:00,334.34,334.4,333.59,334.03,24423.0,332.5953,332.6549,331.8492,332.2869,24423.0
2025-02-13 13:45:00,334.05,334.29,333.98,334.29,7303.0,332.3068,332.5455,332.2371,332.5455,7303.0
2025-02-13 13:50:00,334.21,334.29,333.94,334.26,21658.0,332.4659,332.5455,332.1973,332.5157,21658.0
2025-02-13 13:55:00,334.28,334.58,334.18,334.58,1590.0,332.5356,332.834,332.4361,332.834,1590.0
2025-02-13 14:00:00,334.6,334.86,334.54,334.85,2483.0,332.8539,333.1125,332.7942,333.1026,2483.0
2025-02-13 14:05:00,334.76,335.1,334.76,335.01,3300.0,333.0131,333.3513,333.0131,333.2618,3300.0
2025-02-13 14:10:00,335.05,335.1,334.96,335.1,5599.0,333.3015,333.3513,333.212,333.3513,5599.0
2025-02-13 14:15:00,335.07,335.23,335.07,335.19,2125.0,333.3214,333.4806,333.3214,333.4408,2125.0
2025-02-13 14:20:00,335.14,335.24,335.09,335.09,3360.0,333.3911,333.4906,333.3413,333.3413,3360.0
2025-02-13 14:25:00,335.13,335.18,335.11,335.17,4065.0,333.3811,333.4309,333.3612,333.4209,4065.0
2025-02-13 14:30:00,335.16,335.39,335.12,335.39,3338.0,333.411,333.6398,333.3712,333.6398,3338.0
2025-02-13 14:35:00,335.37,335.49,335.33,335.46,5064.0,333.6199,333.7393,333.5801,333.7094,5064.0
2025-02-13 14:40:00,335.37,335.39,335.31,335.32,1463.0,333.6199,333.6398,333.5602,333.5701,1463.0
2025-02-13 14:45:00,335.3,335.42,335.28,335.41,3650.0,333.5502,333.6696,333.5303,333.6597,3650.0
2025-02-13 14:50:00,335.43,335.69,335.43,335.63,1363.0,333.6796,333.9382,333.6796,333.8785,1363.0
2025-02-13 14:55:00,335.65,335.68,335.47,335.53,2801.0,333.8984,333.9283,333.7194,333.779,2801.0
2025-02-13 15:00:00,335.5,335.66,335.5,335.62,2560.0,333.7492,333.9084,333.7492,333.8686,2560.0
2025-02-13 15:05:00,335.61,335.77,335.55,335.71,3367.0,333.8586,334.0178,333.7989,333.9581,3367.0
2025-02-13 15:10:00,335.67,335.76,335.67,335.74,1525.0,333.9183,334.0078,333.9183,333.9879,1525.0
2025-02-13 15:15:00,335.75,335.96,335.74,335.96,5779.0,333.9979,334.2068,333.9879,334.2068,5779.0
2025-02-13 15:20:00,335.91,335.91,335.76,335.78,5464.0,334.1571,334.1571,334.0078,334.0277,5464.0
2025-02-13 15:25:00,335.78,335.89,335.71,335.89,5324.0,334.0277,334.1372,333.9581,334.1372,5324.0
2025-02-13 15:30:00,335.88,335.88,335.73,335.74,6920.0,334.1272,334.1272,333.978,333.9879,6920.0
2025-02-13 15:35:00,335.73,335.84,335.72,335.83,4800.0,333.978,334.0874,333.9681,334.0775,4800.0
2025-02-13 15:40:00,335.83,335.83,335.67,335.69,7350.0,334.0775,334.0775,333.9183,333.9382,7350.0
2025-02-13 15:45:00,335.66,335.86,335.65,335.83,9362.0,333.9084,334.1073,333.8984,334.0775,9362.0
2025-02-13 15:50:00,335.81,335.89,335.7,335.82,18953.0,334.0576,334.1372,333.9482,334.0675,18953.0
2025-02-13 15:55:00,335.81,336.12,335.75,336.01,67217.0,334.0576,334.366,333.9979,334.2565,67217.0
2025-02-14 09:30:00,336.3,336.3,336.09,336.13,9308.0,334.545,334.545,334.3361,334.3759,9308.0
2025-02-14 09:35:00,336.1,336.26,336.0,336.2,6249.0,334.3461,334.5052,334.2466,334.4455,6249.0
2025-02-14 09:40:00,336.31,336.45,336.3,336.44,5244.0,334.555,334.6942,334.545,334.6843,5244.0
2025-02-14 09:45:00,336.45,336.46,336.34,336.37,4625.0,334.6942,334.7042,334.5848,334.6147,4625.0
2025-02-14 09:50:00,336.47,336.51,336.33,336.37,3520.0,334.7141,334.7539,334.5749,334.6147,3520.0
2025-02-14 09:55:00,336.36,336.44,336.34,336.39,2126.0,334.6047,334.6843,334.5848,334.6346,2126.0
2025-02-14 10:00:00,336.2,336.37,336.2,336.37,2568.0,334.4455,334.6147,334.4455,334.6147,2568.0
2025-02-14 10:05:00,336.47,336.59,336.47,336.59,489.0,334.7141,334.8335,334.7141,334.8335,489.0
2025-02-14 10:10:00,336.69,336.69,336.58,336.58,1152.0,334.933,334.933,334.8236,334.8236,1152.0
2025-02-14 10:15:00,336.47,336.54,336.37,336.37,3501.0,334.7141,334.7838,334.6147,334.6147,3501.0
2025-02-14 10:20:00,336.36,336.38,336.29,336.38,868.0,334.6047,334.6246,334.5351,334.6246,868.0
2025-02-14 10:25:00,336.41,336.41,336.41,336.41,100.0,334.6545,334.6545,334.6545,334.6545,100.0
2025-02-14 10:30:00,336.28,336.28,336.17,336.21,973.0,334.5251,334.5251,334.4157,334.4555,973.0
2025-02-14 10:35:00,336.34,336.35,336.14,336.2,3453.0,334.5848,334.5948,334.3859,334.4455,3453.0
2025-02-14 10:40:00,336.1,336.13,336.07,336.09,6719.0,334.3461,334.3759,334.3162,334.3361,6719.0
2025-02-14 10:45:00,336.17,336.33,336.17,336.33,912.0,334.4157,334.5749,334.4157,334.5749,912.0
2025-02-14 10:50:00,336.44,336.44,336.43,336.44,171.0,334.6843,334.6843,334.6743,334.6843,171.0
2025-02-14 10:55:00,336.4,336.52,336.4,336.44,1846.0,334.6445,334.7639,334.6445,334.6843,1846.0
2025-02-14 11:00:00,336.44,336.44,336.35,336.36,200.0,334.6843,334.6843,334.5948,334.6047,200.0
2025-02-14 11:05:00,336.44,336.61,336.44,336.61,3217.0,334.6843,334.8534,334.6843,334.8534,3217.0
2025-02-14 11:10:00,336.59,336.59,336.41,336.41,600.0,334.8335,334.8335,334.6545,334.6545,600.0
2025-02-14 11:15:00,336.42,336.42,336.23,336.23,751.0,334.6644,334.6644,334.4754,334.4754,751.0
2025-02-14 11:20:00,336.02,336.06,335.92,335.99,3923.0,334.2665,334.3063,334.167,334.2366,3923.0
2025-02-14 11:25:00,336.14,336.22,336.13,336.22,1097.0,334.3859,334.4654,334.3759,334.4654,1097.0
2025-02-14 11:30:00,336.03,336.1,335.97,336.01,1246.0,334.2764,334.3461,334.2167,334.2565,1246.0
2025-02-14 11:35:00,335.97,336.11,335.97,336.11,500.0,334.2167,334.356,334.2167,334.356,500.0
2025-02-14 11:40:00,336.15,336.2,336.14,336.17,1700.0,334.3958,334.4455,334.3859,334.4157,1700.0
2025-02-14 11:45:00,336.19,336.21,335.98,335.99,2083.0,334.4356,334.4555,334.2267,334.2366,2083.0
2025-02-14 11:50:00,335.97,336.08,335.93,336.08,966.0,334.2167,334.3262,334.177,334.3262,966.0
2025-02-14 11:55:00,336.19,336.28,336.1,336.28,1100.0,334.4356,334.5251,334.3461,334.5251,1100.0
2025-02-14 12:00:00,336.26,336.26,336.17,336.18,1688.0,334.5052,334.5052,334.4157,334.4257,1688.0
2025-02-14 12:05:00,336.15,336.15,335.97,335.97,3800.0,334.3958,334.3958,334.2167,334.2167,3800.0
2025-02-14 12:10:00,335.93,335.93,335.87,335.87,779.0,334.177,334.177,334.1173,334.1173,779.0
2025-02-14 12:15:00,335.92,335.96,335.84,335.9,2097.0,334.167,334.2068,334.0874,334.1471,2097.0
2025-02-14 12:20:00,335.92,335.97,335.84,335.87,2025.0,334.167,334.2167,334.0874,334.1173,2025.0
2025-02-14 12:25:00,335.86,335.88,335.72,335.72,1252.0,334.1073,334.1272,333.9681,333.9681,1252.0
2025-02-14 12:30:00,335.76,335.84,335.67,335.77,1094.0,334.0078,334.0874,333.9183,334.0178,1094.0
2025-02-14 12:35:00,335.82,335.9,335.8,335.81,1757.0,334.0675,334.1471,334.0476,334.0576,1757.0
2025-02-14 12:40:00,335.82,335.82,335.65,335.78,2277.0,334.0675,334.0675,333.8984,334.0277,2277.0
2025-02-14 12:45:00,335.77,335.92,335.77,335.92,1904.0,334.0178,334.167,334.0178,334.167,1904.0
2025-02-14 12:50:00,336.02,336.1,335.99,336.1,1098.0,334.2665,334.3461,334.2366,334.3461,1098.0
2025-02-14 12:55:00,336.11,336.16,336.03,336.16,2238.0,334.356,334.4058,334.2764,334.4058,2238.0
2025-02-14 13:00:00,336.11,336.18,336.06,336.09,2554.0,334.356,334.4257,334.3063,334.3361,2554.0
2025-02-14 13:05:00,336.07,336.17,336.07,336.17,1617.0,334.3162,334.4157,334.3162,334.4157,1617.0
2025-02-14 13:10:00,336.15,336.16,336.15,336.15,304.0,334.3958,334.4058,334.3958,334.3958,304.0
2025-02-14 13:15:00,336.1,336.11,336.06,336.11,1181.0,334.3461,334.356,334.3063,334.356,1181.0
2025-02-14 13:20:00,336.11,336.11,336.11,336.11,0.0,334.356,334.356,334.356,334.356,0.0
2025-02-14 13:25:00,336.07,336.09,336.04,336.04,950.0,334.3162,334.3361,334.2864,334.2864,950.0
2025-02-14 13:30:00,336.18,336.35,336.18,336.35,935.0,334.4257,334.5948,334.4257,334.5948,935.0
2025-02-14 13:35:00,336.36,336.39,336.3,336.35,2214.0,334.6047,334.6346,334.545,334.5948,2214.0
2025-02-14 13:40:00,336.36,336.44,336.36,336.37,806.0,334.6047,334.6843,334.6047,334.6147,806.0
2025-02-14 13:45:00,336.42,336.52,336.42,336.52,940.0,334.6644,334.7639,334.6644,334.7639,940.0
2025-02-14 13:50:00,336.5,336.53,336.49,336.53,692.0,334.744,334.7738,334.734,334.7738,692.0
2025-02-14 13:55:00,336.49,336.5,336.42,336.42,1444.0,334.734,334.744,334.6644,334.6644,1444.0
2025-02-14 14:00:00,336.41,336.44,336.38,336.39,4816.0,334.6545,334.6843,334.6246,334.6346,4816.0
2025-02-14 14:05:00,336.42,336.45,336.41,336.44,768.0,334.6644,334.6942,334.6545,334.6843,768.0
2025-02-14 14:10:00,336.46,336.55,336.46,336.54,1187.0,334.7042,334.7937,334.7042,334.7838,1187.0
2025-02-14 14:15:00,336.47,336.5,336.39,336.39,900.0,334.7141,334.744,334.6346,334.6346,900.0
2025-02-14 14:20:00,336.38,336.4,336.33,336.38,1699.0,334.6246,334.6445,334.5749,334.6246,1699.0
2025-02-14 14:25:00,336.31,336.36,336.22,336.24,8100.0,334.555,334.6047,334.4654,334.4853,8100.0
2025-02-14 14:30:00,336.23,336.25,336.15,336.25,4121.0,334.4754,334.4953,334.3958,334.4953,4121.0
2025-02-14 14:35:00,336.21,336.31,336.16,336.25,1794.0,334.4555,334.555,334.4058,334.4953,1794.0
2025-02-14 14:40:00,336.25,336.29,336.25,336.29,803.0,334.4953,334.5351,334.4953,334.5351,803.0
2025-02-14 14:45:00,336.31,336.32,336.15,336.17,3758.0,334.555,334.5649,334.3958,334.4157,3758.0
2025-02-14 14:50:00,336.21,336.22,336.11,336.19,3346.0,334.4555,334.4654,334.356,334.4356,3346.0
2025-02-14 14:55:00,336.21,336.33,336.12,336.3,6435.0,334.4555,334.5749,334.366,334.545,6435.0
2025-02-14 15:00:00,336.21,336.21,336.1,336.16,2622.0,334.4555,334.4555,334.3461,334.4058,2622.0
2025-02-14 15:05:00,336.16,336.18,336.16,336.18,926.0,334.4058,334.4257,334.4058,334.4257,926.0
2025-02-14 15:10:00,336.19,336.23,336.1,336.23,4444.0,334.4356,334.4754,334.3461,334.4754,4444.0
2025-02-14 15:15:00,336.29,336.35,336.21,336.32,2317.0,334.5351,334.5948,334.4555,334.5649,2317.0
2025-02-14 15:20:00,336.29,336.29,336.15,336.15,933.0,334.5351,334.5351,334.3958,334.3958,933.0
2025-02-14 15:25:00,336.08,336.15,335.99,335.99,2665.0,334.3262,334.3958,334.2366,334.2366,2665.0
2025-02-14 15:30:00,336.01,336.11,336.0,336.09,2557.0,334.2565,334.356,334.2466,334.3361,2557.0
2025-02-14 15:35:00,336.14,336.25,336.14,336.25,2472.0,334.3859,334.4953,334.3859,334.4953,2472.0
2025-02-14 15:40:00,336.25,336.25,335.98,336.0,6454.0,334.4953,334.4953,334.2267,334.2466,6454.0
2025-02-14 15:45:00,336.01,336.03,335.95,335.97,5382.0,334.2565,334.2764,334.1969,334.2167,5382.0
2025-02-14 15:50:00,336.01,336.29,336.01,336.22,8529.0,334.2565,334.5351,334.2565,334.4654,8529.0
2025-02-14 15:55:00,336.22,336.28,335.97,335.97,18760.0,334.4654,334.5251,334.2167,334.2167,18760.0
2025-02-18 09:30:00,336.64,336.71,336.38,336.54,17007.0,334.8833,334.9529,334.6246,334.7838,17007.0
2025-02-18 09:35:00,336.54,336.6,336.34,336.48,6094.0,334.7838,334.8435,334.5848,334.7241,6094.0
2025-02-18 09:40:00,336.56,336.56,336.21,336.24,3100.0,334.8037,334.8037,334.4555,334.4853,3100.0
2025-02-18 09:45:00,336.33,336.39,336.17,336.3,11630.0,334.5749,334.6346,334.4157,334.545,11630.0
2025-02-18 09:50:00,336.3,336.48,336.13,336.47,14448.0,334.545,334.7241,334.3759,334.7141,14448.0
2025-02-18 09:55:00,336.42,336.51,336.26,336.29,4626.0,334.6644,334.7539,334.5052,334.5351,4626.0
2025-02-18 10:00:00,336.27,336.27,335.95,336.06,2106.0,334.5152,334.5152,334.1969,334.3063,2106.0
2025-02-18 10:05:00,336.08,336.16,335.96,336.13,2254.0,334.3262,334.4058,334.2068,334.3759,2254.0
2025-02-18 10:10:00,336.03,336.3,336.03,336.25,1620.0,334.2764,334.545,334.2764,334.4953,1620.0
2025-02-18 10:15:00,336.06,336.06,335.96,335.96,599.0,334.3063,334.3063,334.2068,334.2068,599.0
2025-02-18 10:20:00,335.95,336.17,335.95,336.14,874.0,334.1969,334.4157,334.1969,334.3859,874.0
2025-02-18 10:25:00,336.13,336.14,335.92,335.96,730.0,334.3759,334.3859,334.167,334.2068,730.0
2025-02-18 10:30:00,336.0,336.12,335.95,336.09,526.0,334.2466,334.366,334.1969,334.3361,526.0
2025-02-18 10:35:00,336.07,336.32,336.07,336.32,1147.0,334.3162,334.5649,334.3162,334.5649,1147.0
2025-02-18 10:40:00,336.3,336.33,336.22,336.32,1422.0,334.545,334.5749,334.4654,334.5649,1422.0
2025-02-18 10:45:00,336.33,336.35,336.11,336.2,2330.0,334.5749,334.5948,334.356,334.4455,2330.0
2025-02-18 10:50:00,336.45,336.51,336.44,336.48,1513.0,334.6942,334.7539,334.6843,334.7241,1513.0
2025-02-18 10:55:00,336.53,336.56,336.53,336.56,200.0,334.7738,334.8037,334.7738,334.8037,200.0
2025-02-18 11:00:00,336.58,336.58,336.55,336.57,1222.0,334.8236,334.8236,334.7937,334.8136,1222.0
2025-02-18 11:05:00,336.51,336.55,336.51,336.55,299.0,334.7539,334.7937,334.7539,334.7937,299.0
2025-02-18 11:10:00,336.58,336.65,336.45,336.46,5756.0,334.8236,334.8932,334.6942,334.7042,5756.0
2025-02-18 11:15:00,336.47,336.47,336.41,336.42,365.0,334.7141,334.7141,334.6545,334.6644,365.0
2025-02-18 11:20:00,336.35,336.35,336.08,336.18,2423.0,334.5948,334.5948,334.3262,334.4257,2423.0
2025-02-18 11:25:00,336.17,336.45,336.17,336.45,777.0,334.4157,334.6942,334.4157,334.6942,777.0
2025-02-18 11:30:00,336.27,336.27,336.23,336.24,324.0,334.5152,334.5152,334.4754,334.4853,324.0
2025-02-18 11:35:00,336.27,336.42,336.24,336.42,1640.0,334.5152,334.6644,334.4853,334.6644,1640.0
2025-02-18 11:40:00,336.4,336.4,336.31,336.38,1095.0,334.6445,334.6445,334.555,334.6246,1095.0
2025-02-18 11:45:00,336.42,336.58,336.38,336.58,2707.0,334.6644,334.8236,334.6246,334.8236,2707.0
2025-02-18 11:50:00,336.61,336.65,336.59,336.65,1980.0,334.8534,334.8932,334.8335,334.8932,1980.0
2025-02-18 11:55:00,336.62,336.62,336.3,336.3,1156.0,334.8634,334.8634,334.545,334.545,1156.0
2025-02-18 12:00:00,336.31,336.34,336.27,336.34,1892.0,334.555,334.5848,334.5152,334.5848,1892.0
2025-02-18 12:05:00,336.34,336.38,336.25,336.27,4234.0,334.5848,334.6246,334.4953,334.5152,4234.0
2025-02-18 12:10:00,336.25,336.37,336.25,336.35,500.0,334.4953,334.6147,334.4953,334.5948,500.0
2025-02-18 12:15:00,336.28,336.28,336.19,336.22,1474.0,334.5251,334.5251,334.4356,334.4654,1474.0
2025-02-18 12:20:00,336.21,336.22,336.16,336.22,5697.0,334.4555,334.4654,334.4058,334.4654,5697.0
2025-02-18 12:25:00,336.2,336.29,336.2,336.29,7222.0,334.4455,334.5351,334.4455,334.5351,7222.0
2025-02-18 12:30:00,336.34,336.42,336.32,336.35,2187.0,334.5848,334.6644,334.5649,334.5948,2187.0
2025-02-18 12:35:00,336.34,336.42,336.29,336.42,2509.0,334.5848,334.6644,334.5351,334.6644,2509.0
2025-02-18 12:40:00,336.39,336.48,336.39,336.41,1229.0,334.6346,334.7241,334.6346,334.6545,1229.0
2025-02-18 12:45:00,336.38,336.42,336.31,336.35,3258.0,334.6246,334.6644,334.555,334.5948,3258.0
2025-02-18 12:50:00,336.36,336.51,336.36,336.51,10366.0,334.6047,334.7539,334.6047,334.7539,10366.0
2025-02-18 12:55:00,336.49,336.52,336.41,336.41,56171.0,334.734,334.7639,334.6545,334.6545,56171.0
2025-02-18 13:00:00,336.41,336.59,336.41,336.56,2382.0,334.6545,334.8335,334.6545,334.8037,2382.0
2025-02-18 13:05:00,336.55,336.6,336.3,336.32,2910.0,334.7937,334.8435,334.545,334.5649,2910.0
2025-02-18 13:10:00,336.32,336.34,336.24,336.26,2458.0,334.5649,334.5848,334.4853,334.5052,2458.0
2025-02-18 13:15:00,336.28,336.29,336.14,336.14,4140.0,334.5251,334.5351,334.3859,334.3859,4140.0
2025-02-18 13:20:00,336.14,336.19,335.95,336.14,6457.0,334.3859,334.4356,334.1969,334.3859,6457.0
2025-02-18 13:25:00,336.14,336.21,336.11,336.11,3861.0,334.3859,334.4555,334.356,334.356,3861.0
2025-02-18 13:30:00,336.12,336.12,335.99,336.04,5308.0,334.366,334.366,334.2366,334.2864,5308.0
2025-02-18 13:35:00,336.04,336.06,335.92,335.99,4695.0,334.2864,334.3063,334.167,334.2366,4695.0
2025-02-18 13:40:00,335.97,335.98,335.89,335.93,3191.0,334.2167,334.2267,334.1372,334.177,3191.0
2025-02-18 13:45:00,335.91,336.07,335.9,336.07,2765.0,334.1571,334.3162,334.1471,334.3162,2765.0
2025-02-18 13:50:00,336.05,336.14,336.03,336.09,3765.0,334.2963,334.3859,334.2764,334.3361,3765.0
2025-02-18 13:55:00,336.11,336.15,335.99,335.99,4284.0,334.356,334.3958,334.2366,334.2366,4284.0
2025-02-18 14:00:00,336.06,336.1,336.03,336.05,3872.0,334.3063,334.3461,334.2764,334.2963,3872.0
2025-02-18 14:05:00,336.03,336.07,335.4,335.55,8087.0,334.2764,334.3162,333.6497,333.7989,8087.0
2025-02-18 14:10:00,335.57,335.7,335.51,335.59,5150.0,333.8188,333.9482,333.7591,333.8387,5150.0
2025-02-18 14:15:00,335.54,335.6,335.39,335.41,6660.0,333.789,333.8487,333.6398,333.6597,6660.0
2025-02-18 14:20:00,335.42,335.93,335.32,335.85,22317.0,333.6696,334.177,333.5701,334.0974,22317.0
2025-02-18 14:25:00,335.87,335.92,335.73,335.76,6769.0,334.1173,334.167,333.978,334.0078,6769.0
2025-02-18 14:30:00,335.69,335.9,335.69,335.9,5278.0,333.9382,334.1471,333.9382,334.1471,5278.0
2025-02-18 14:35:00,335.94,335.94,335.72,335.73,4087.0,334.1869,334.1869,333.9681,333.978,4087.0
2025-02-18 14:40:00,335.79,335.92,335.79,335.89,3735.0,334.0377,334.167,334.0377,334.1372,3735.0
2025-02-18 14:45:00,335.87,336.07,335.87,336.03,3781.0,334.1173,334.3162,334.1173,334.2764,3781.0
2025-02-18 14:50:00,336.11,336.2,336.02,336.17,4865.0,334.356,334.4455,334.2665,334.4157,4865.0
2025-02-18 14:55:00,336.16,336.25,336.14,336.14,5900.0,334.4058,334.4953,334.3859,334.3859,5900.0
2025-02-18 15:00:00,336.11,336.2,336.1,336.14,3384.0,334.356,334.4455,334.3461,334.3859,3384.0
2025-02-18 15:05:00,336.13,336.15,336.07,336.11,4953.0,334.3759,334.3958,334.3162,334.356,4953.0
2025-02-18 15:10:00,336.09,336.17,336.05,336.15,4571.0,334.3361,334.4157,334.2963,334.3958,4571.0
2025-02-18 15:15:00,336.15,336.15,336.03,336.08,5292.0,334.3958,334.3958,334.2764,334.3262,5292.0
2025-02-18 15:20:00,336.08,336.15,336.06,336.15,4000.0,334.3262,334.3958,334.3063,334.3958,4000.0
2025-02-18 15:25:00,336.17,336.22,336.06,336.12,5848.0,334.4157,334.4654,334.3063,334.366,5848.0
2025-02-18 15:30:00,336.08,336.25,336.07,336.18,4507.0,334.3262,334.4953,334.3162,334.4257,4507.0
2025-02-18 15:35:00,336.16,336.16,336.05,336.14,4740.0,334.4058,334.4058,334.2963,334.3859,4740.0
2025-02-18 15:40:00,336.11,336.22,336.03,336.08,7266.0,334.356,334.4654,334.2764,334.3262,7266.0
2025-02-18 15:45:00,336.09,336.16,336.04,336.06,7724.0,334.3361,334.4058,334.2864,334.3063,7724.0
2025-02-18 15:50:00,336.19,336.34,336.09,336.3,16177.0,334.4356,334.5848,334.3361,334.545,16177.0
2025-02-18 15:55:00,336.31,336.97,336.31,336.97,31725.0,334.555,335.2115,334.555,335.2115,31725.0
2025-02-19 09:30:00,336.41,336.41,336.03,336.27,17741.0,334.6545,334.6545,334.2764,334.5152,17741.0
2025-02-19 09:35:00,336.17,336.24,336.12,336.13,1670.0,334.4157,334.4853,334.366,334.3759,1670.0
2025-02-19 09:40:00,336.08,336.15,336.02,336.06,3503.0,334.3262,334.3958,334.2665,334.3063,3503.0
2025-02-19 09:45:00,336.07,336.16,335.86,335.91,5018.0,334.3162,334.4058,334.1073,334.1571,5018.0
2025-02-19 09:50:00,335.93,336.05,335.91,336.04,1269.0,334.177,334.2963,334.1571,334.2864,1269.0
2025-02-19 09:55:00,336.07,336.12,335.98,335.98,1757.0,334.3162,334.366,334.2267,334.2267,1757.0
2025-02-19 10:00:00,336.05,336.13,335.89,335.95,2056.0,334.2963,334.3759,334.1372,334.1969,2056.0
2025-02-19 10:05:00,336.0,336.01,336.0,336.01,400.0,334.2466,334.2565,334.2466,334.2565,400.0
2025-02-19 10:10:00,335.84,335.87,335.84,335.84,407.0,334.0874,334.1173,334.0874,334.0874,407.0
2025-02-19 10:15:00,335.85,336.08,335.85,336.04,4379.0,334.0974,334.3262,334.0974,334.2864,4379.0
2025-02-19 10:20:00,336.0,336.05,335.93,336.05,4167.0,334.2466,334.2963,334.177,334.2963,4167.0
2025-02-19 10:25:00,336.06,336.06,336.05,336.05,326.0,334.3063,334.3063,334.2963,334.2963,326.0
2025-02-19 10:30:00,336.07,336.48,336.07,336.31,19790.0,334.3162,334.7241,334.3162,334.555,19790.0
2025-02-19 10:35:00,336.31,336.34,336.27,336.27,1876.0,334.555,334.5848,334.5152,334.5152,1876.0
2025-02-19 10:40:00,336.24,336.25,336.23,336.23,616.0,334.4853,334.4953,334.4754,334.4754,616.0
2025-02-19 10:45:00,336.36,336.36,336.28,336.3,2492.0,334.6047,334.6047,334.5251,334.545,2492.0
2025-02-19 10:50:00,336.27,336.28,336.23,336.25,783.0,334.5152,334.5251,334.4754,334.4953,783.0
2025-02-19 10:55:00,336.17,336.17,336.05,336.11,950.0,334.4157,334.4157,334.2963,334.356,950.0
2025-02-19 11:00:00,336.16,336.39,336.16,336.36,1303.0,334.4058,334.6346,334.4058,334.6047,1303.0
2025-02-19 11:05:00,336.39,336.44,336.39,336.43,736.0,334.6346,334.6843,334.6346,334.6743,736.0
2025-02-19 11:10:00,336.44,336.68,336.39,336.68,4192.0,334.6843,334.923,334.6346,334.923,4192.0
2025-02-19 11:15:00,336.7,336.7,336.57,336.62,3143.0,334.9429,334.9429,334.8136,334.8634,3143.0
2025-02-19 11:20:00,336.61,336.63,336.56,336.63,2440.0,334.8534,334.8733,334.8037,334.8733,2440.0
2025-02-19 11:25:00,336.66,336.69,336.66,336.66,1547.0,334.9031,334.933,334.9031,334.9031,1547.0
2025-02-19 11:30:00,336.63,336.68,336.6,336.68,3307.0,334.8733,334.923,334.8435,334.923,3307.0
2025-02-19 11:35:00,336.7,336.74,336.65,336.67,9871.0,334.9429,334.9827,334.8932,334.9131,9871.0
2025-02-19 11:40:00,336.69,336.93,336.69,336.92,3383.0,334.933,335.1717,334.933,335.1618,3383.0
2025-02-19 11:45:00,336.96,336.96,336.91,336.94,4751.0,335.2016,335.2016,335.1518,335.1817,4751.0
2025-02-19 11:50:00,336.88,336.92,336.84,336.91,5294.0,335.122,335.1618,335.0822,335.1518,5294.0
2025-02-19 11:55:00,336.95,336.98,336.9,336.95,2847.0,335.1916,335.2215,335.1419,335.1916,2847.0
2025-02-19 12:00:00,336.93,337.07,336.93,337.03,7388.0,335.1717,335.311,335.1717,335.2712,7388.0
2025-02-19 12:05:00,336.98,336.98,336.97,336.98,107.0,335.2215,335.2215,335.2115,335.2215,107.0
2025-02-19 12:10:00,336.94,336.95,336.81,336.84,3609.0,335.1817,335.1916,335.0524,335.0822,3609.0
2025-02-19 12:15:00,336.87,336.87,336.78,336.84,4568.0,335.1121,335.1121,335.0225,335.0822,4568.0
2025-02-19 12:20:00,336.79,336.79,336.67,336.68,948.0,335.0325,335.0325,334.9131,334.923,948.0
2025-02-19 12:25:00,336.62,336.65,336.59,336.62,2249.0,334.8634,334.8932,334.8335,334.8634,2249.0
2025-02-19 12:30:00,336.57,336.57,336.46,336.52,2529.0,334.8136,334.8136,334.7042,334.7639,2529.0
2025-02-19 12:35:00,336.52,336.64,336.52,336.57,1106.0,334.7639,334.8833,334.7639,334.8136,1106.0
2025-02-19 12:40:00,336.59,336.64,336.58,336.64,786.0,334.8335,334.8833,334.8236,334.8833,786.0
2025-02-19 12:45:00,336.64,336.76,336.64,336.74,1729.0,334.8833,335.0026,334.8833,334.9827,1729.0
2025-02-19 12:50:00,336.75,336.96,336.75,336.96,1428.0,334.9927,335.2016,334.9927,335.2016,1428.0
2025-02-19 12:55:00,336.87,336.92,336.87,336.92,872.0,335.1121,335.1618,335.1121,335.1618,872.0
2025-02-19 13:00:00,336.84,336.86,336.71,336.72,28752.0,335.0822,335.1021,334.9529,334.9628,28752.0
2025-02-19 13:05:00,336.67,336.68,336.54,336.54,2156.0,334.9131,334.923,334.7838,334.7838,2156.0
2025-02-19 13:10:00,336.54,336.54,336.36,336.5,3727.0,334.7838,334.7838,334.6047,334.744,3727.0
2025-02-19 13:15:00,336.55,336.81,336.55,336.81,1542.0,334.7937,335.0524,334.7937,335.0524,1542.0
2025-02-19 13:20:00,336.82,336.82,336.76,336.76,1801.0,335.0623,335.0623,335.0026,335.0026,1801.0
2025-02-19 13:25:00,336.82,336.87,336.82,336.86,1300.0,335.0623,335.1121,335.0623,335.1021,1300.0
2025-02-19 13:30:00,336.92,337.01,336.92,336.98,400.0,335.1618,335.2513,335.1618,335.2215,400.0
2025-02-19 13:35:00,336.99,337.05,336.99,337.05,700.0,335.2314,335.2911,335.2314,335.2911,700.0
2025-02-19 13:40:00,337.01,337.04,336.98,336.99,668.0,335.2513,335.2812,335.2215,335.2314,668.0
2025-02-19 13:45:00,336.92,336.98,336.91,336.92,1595.0,335.1618,335.2215,335.1518,335.1618,1595.0
2025-02-19 13:50:00,336.88,336.88,336.81,336.88,814.0,335.122,335.122,335.0524,335.122,814.0
2025-02-19 13:55:00,336.82,336.86,336.78,336.79,428.0,335.0623,335.1021,335.0225,335.0325,428.0
2025-02-19 14:00:00,336.79,336.93,336.74,336.82,1724.0,335.0325,335.1717,334.9827,335.0623,1724.0
2025-02-19 14:05:00,336.86,336.9,336.86,336.9,644.0,335.1021,335.1419,335.1021,335.1419,644.0
2025-02-19 14:10:00,336.96,337.22,336.91,337.22,3144.0,335.2016,335.4602,335.1518,335.4602,3144.0
2025-02-19 14:15:00,337.4,337.49,337.37,337.46,4292.0,335.6393,335.7288,335.6094,335.699,4292.0
2025-02-19 14:20:00,337.5,337.63,337.5,337.6,2181.0,335.7388,335.8681,335.7388,335.8382,2181.0
2025-02-19 14:25:00,337.54,337.57,337.42,337.56,26628.0,335.7786,335.8084,335.6592,335.7985,26628.0
2025-02-19 14:30:00,337.48,337.48,337.43,337.47,890.0,335.7189,335.7189,335.6691,335.7089,890.0
2025-02-19 14:35:00,337.58,337.62,337.55,337.62,2484.0,335.8183,335.8581,335.7885,335.8581,2484.0
2025-02-19 14:40:00,337.6,337.64,337.51,337.6,1460.0,335.8382,335.878,335.7487,335.8382,1460.0
2025-02-19 14:45:00,337.56,337.56,337.49,337.55,1488.0,335.7985,335.7985,335.7288,335.7885,1488.0
2025-02-19 14:50:00,337.58,337.76,337.58,337.71,10214.0,335.8183,335.9974,335.8183,335.9477,10214.0
2025-02-19 14:55:00,337.67,337.69,337.63,337.69,3453.0,335.9079,335.9278,335.8681,335.9278,3453.0
2025-02-19 15:00:00,337.65,337.65,337.51,337.51,1870.0,335.888,335.888,335.7487,335.7487,1870.0
2025-02-19 15:05:00,337.5,337.53,337.34,337.35,10564.0,335.7388,335.7686,335.5796,335.5895,10564.0
2025-02-19 15:10:00,337.31,337.4,337.31,337.36,2850.0,335.5498,335.6393,335.5498,335.5995,2850.0
2025-02-19 15:15:00,337.45,337.59,337.45,337.45,3226.0,335.689,335.8283,335.689,335.689,3226.0
2025-02-19 15:20:00,337.48,337.49,337.38,337.46,2843.0,335.7189,335.7288,335.6194,335.699,2843.0
2025-02-19 15:25:00,337.44,337.45,336.92,337.04,5021.0,335.6791,335.689,335.1618,335.2812,5021.0
2025-02-19 15:30:00,337.09,337.45,337.09,337.31,1784.0,335.3309,335.689,335.3309,335.5498,1784.0
2025-02-19 15:35:00,337.3,337.37,337.22,337.26,9700.0,335.5398,335.6094,335.4602,335.5,9700.0
2025-02-19 15:40:00,337.33,337.36,337.24,337.24,2316.0,335.5697,335.5995,335.4801,335.4801,2316.0
2025-02-19 15:45:00,337.18,337.24,337.17,337.17,985.0,335.4204,335.4801,335.4105,335.4105,985.0
2025-02-19 15:50:00,337.25,337.49,337.24,337.27,13273.0,335.4901,335.7288,335.4801,335.51,13273.0
2025-02-19 15:55:00,337.4,337.57,337.4,337.51,8612.0,335.6393,335.8084,335.6393,335.7487,8612.0
2025-02-20 09:30:00,336.87,336.87,336.57,336.58,12629.0,335.1121,335.1121,334.8136,334.8236,12629.0
2025-02-20 09:35:00,336.61,336.66,336.54,336.55,4200.0,334.8534,334.9031,334.7838,334.7937,4200.0
2025-02-20 09:40:00,336.55,336.55,336.05,336.06,4069.0,334.7937,334.7937,334.2963,334.3063,4069.0
2025-02-20 09:45:00,335.97,336.02,335.86,335.88,1900.0,334.2167,334.2665,334.1073,334.1272,1900.0
2025-02-20 09:50:00,335.88,335.88,335.22,335.35,8125.0,334.1272,334.1272,333.4707,333.6,8125.0
2025-02-20 09:55:00,335.26,335.33,334.75,334.75,6803.0,333.5105,333.5801,333.0031,333.0031,6803.0
2025-02-20 10:00:00,334.69,334.77,334.0,334.74,3887.0,332.9434,333.023,332.257,332.9932,3887.0
2025-02-20 10:05:00,334.86,334.9,334.39,334.39,1800.0,333.1125,333.1523,332.645,332.645,1800.0
2025-02-20 10:10:00,334.41,334.97,334.37,334.73,2959.0,332.6649,333.222,332.6251,332.9832,2959.0
2025-02-20 10:15:00,334.98,335.24,334.97,335.12,2055.0,333.2319,333.4906,333.222,333.3712,2055.0
2025-02-20 10:20:00,335.27,335.28,334.99,335.0,2496.0,333.5204,333.5303,333.2419,333.2518,2496.0
2025-02-20 10:25:00,335.13,335.21,335.08,335.11,1805.0,333.3811,333.4607,333.3314,333.3612,1805.0
2025-02-20 10:30:00,335.38,335.38,335.19,335.19,1900.0,333.6298,333.6298,333.4408,333.4408,1900.0
2025-02-20 10:35:00,335.12,335.2,334.83,334.96,2261.0,333.3712,333.4508,333.0827,333.212,2261.0
2025-02-20 10:40:00,334.77,334.93,334.77,334.82,1844.0,333.023,333.1822,333.023,333.0727,1844.0
2025-02-20 10:45:00,334.77,334.82,334.44,334.44,1145.0,333.023,333.0727,332.6947,332.6947,1145.0
2025-02-20 10:50:00,334.38,334.38,334.22,334.24,1922.0,332.635,332.635,332.4759,332.4958,1922.0
2025-02-20 10:55:00,334.25,334.33,334.01,334.1,2203.0,332.5057,332.5853,332.267,332.3565,2203.0
2025-02-20 11:00:00,334.14,334.37,334.11,334.13,3259.0,332.3963,332.6251,332.3665,332.3863,3259.0
2025-02-20 11:05:00,334.22,334.56,334.16,334.55,4389.0,332.4759,332.8141,332.4162,332.8042,4389.0
2025-02-20 11:10:00,334.64,334.68,334.52,334.52,3337.0,332.8937,332.9335,332.7743,332.7743,3337.0
2025-02-20 11:15:00,334.52,334.52,334.19,334.25,3148.0,332.7743,332.7743,332.446,332.5057,3148.0
2025-02-20 11:20:00,334.21,334.47,334.21,334.39,3126.0,332.4659,332.7246,332.4659,332.645,3126.0
2025-02-20 11:25:00,334.4,334.57,334.35,334.57,2604.0,332.6549,332.8241,332.6052,332.8241,2604.0
2025-02-20 11:30:00,334.6,334.61,334.3,334.33,4322.0,332.8539,332.8638,332.5555,332.5853,4322.0
2025-02-20 11:35:00,334.32,334.32,333.96,334.22,3840.0,332.5754,332.5754,332.2172,332.4759,3840.0
2025-02-20 11:40:00,334.2,334.27,334.2,334.23,1544.0,332.456,332.5256,332.456,332.4858,1544.0
2025-02-20 11:45:00,334.39,334.39,334.13,334.13,2967.0,332.645,332.645,332.3863,332.3863,2967.0
2025-02-20 11:50:00,334.16,334.38,334.16,334.2,7936.0,332.4162,332.635,332.4162,332.456,7936.0
2025-02-20 11:55:00,334.19,334.19,334.09,334.1,2200.0,332.446,332.446,332.3466,332.3565,2200.0
2025-02-20 12:00:00,334.04,334.44,334.01,334.44,2716.0,332.2968,332.6947,332.267,332.6947,2716.0
2025-02-20 12:05:00,334.53,334.63,334.52,334.59,2700.0,332.7843,332.8837,332.7743,332.8439,2700.0
2025-02-20 12:10:00,334.59,334.72,334.56,334.69,4440.0,332.8439,332.9733,332.8141,332.9434,4440.0
2025-02-20 12:15:00,334.7,334.82,334.67,334.81,3092.0,332.9534,333.0727,332.9235,333.0628,3092.0
2025-02-20 12:20:00,334.82,334.85,334.76,334.77,3421.0,333.0727,333.1026,333.0131,333.023,3421.0
2025-02-20 12:25:00,334.85,334.87,334.77,334.81,1761.0,333.1026,333.1225,333.023,333.0628,1761.0
2025-02-20 12:30:00,334.82,334.96,334.82,334.89,2592.0,333.0727,333.212,333.0727,333.1424,2592.0
2025-02-20 12:35:00,334.92,334.96,334.75,334.75,1600.0,333.1722,333.212,333.0031,333.0031,1600.0
2025-02-20 12:40:00,334.83,334.99,334.78,334.99,2951.0,333.0827,333.2419,333.033,333.2419,2951.0
2025-02-20 12:45:00,334.96,334.96,334.75,334.75,3558.0,333.212,333.212,333.0031,333.0031,3558.0
2025-02-20 12:50:00,334.77,334.77,334.65,334.74,4659.0,333.023,333.023,332.9036,332.9932,4659.0
2025-02-20 12:55:00,334.69,334.69,334.44,334.44,2020.0,332.9434,332.9434,332.6947,332.6947,2020.0
2025-02-20 13:00:00,334.41,334.47,334.32,334.39,3014.0,332.6649,332.7246,332.5754,332.645,3014.0
2025-02-20 13:05:00,334.41,334.54,334.39,334.53,2465.0,332.6649,332.7942,332.645,332.7843,2465.0
2025-02-20 13:10:00,334.5,334.65,334.47,334.65,5552.0,332.7544,332.9036,332.7246,332.9036,5552.0
2025-02-20 13:15:00,334.65,334.66,334.38,334.44,2721.0,332.9036,332.9136,332.635,332.6947,2721.0
2025-02-20 13:20:00,334.41,334.43,334.24,334.31,2364.0,332.6649,332.6848,332.4958,332.5654,2364.0
2025-02-20 13:25:00,334.26,334.44,334.26,334.37,3439.0,332.5157,332.6947,332.5157,332.6251,3439.0
2025-02-20 13:30:00,334.37,334.58,334.29,334.57,2859.0,332.6251,332.834,332.5455,332.8241,2859.0
2025-02-20 13:35:00,334.55,334.64,334.51,334.62,2300.0,332.8042,332.8937,332.7644,332.8738,2300.0
2025-02-20 13:40:00,334.65,334.74,334.54,334.73,2481.0,332.9036,332.9932,332.7942,332.9832,2481.0
2025-02-20 13:45:00,334.73,334.77,334.64,334.65,3150.0,332.9832,333.023,332.8937,332.9036,3150.0
2025-02-20 13:50:00,334.65,334.65,334.55,334.6,3042.0,332.9036,332.9036,332.8042,332.8539,3042.0
2025-02-20 13:55:00,334.58,334.83,334.56,334.77,3291.0,332.834,333.0827,332.8141,333.023,3291.0
2025-02-20 14:00:00,334.75,334.89,334.75,334.86,2744.0,333.0031,333.1424,333.0031,333.1125,2744.0
2025-02-20 14:05:00,334.85,334.93,334.83,334.93,3758.0,333.1026,333.1822,333.0827,333.1822,3758.0
2025-02-20 14:10:00,334.91,335.22,334.91,335.17,3265.0,333.1623,333.4707,333.1623,333.4209,3265.0
2025-02-20 14:15:00,335.14,335.19,335.11,335.19,2624.0,333.3911,333.4408,333.3612,333.4408,2624.0
2025-02-20 14:20:00,335.21,335.28,335.21,335.24,13600.0,333.4607,333.5303,333.4607,333.4906,13600.0
2025-02-20 14:25:00,335.22,335.22,335.09,335.11,2255.0,333.4707,333.4707,333.3413,333.3612,2255.0
2025-02-20 14:30:00,335.1,335.12,334.91,334.93,3401.0,333.3513,333.3712,333.1623,333.1822,3401.0
2025-02-20 14:35:00,334.96,334.97,334.84,334.89,3413.0,333.212,333.222,333.0926,333.1424,3413.0
2025-02-20 14:40:00,334.87,335.09,334.87,335.09,3768.0,333.1225,333.3413,333.1225,333.3413,3768.0
2025-02-20 14:45:00,335.08,335.45,335.08,335.45,3374.0,333.3314,333.6995,333.3314,333.6995,3374.0
2025-02-20 14:50:00,335.55,335.59,335.41,335.5,3393.0,333.7989,333.8387,333.6597,333.7492,3393.0
2025-02-20 14:55:00,335.49,335.61,335.49,335.5,3264.0,333.7393,333.8586,333.7393,333.7492,3264.0
2025-02-20 15:00:00,335.52,335.53,335.41,335.49,4831.0,333.7691,333.779,333.6597,333.7393,4831.0
2025-02-20 15:05:00,335.53,335.53,335.41,335.41,2900.0,333.779,333.779,333.6597,333.6597,2900.0
2025-02-20 15:10:00,335.46,335.46,335.32,335.38,4539.0,333.7094,333.7094,333.5701,333.6298,4539.0
2025-02-20 15:15:00,335.35,335.48,335.21,335.48,4403.0,333.6,333.7293,333.4607,333.7293,4403.0
2025-02-20 15:20:00,335.51,335.64,335.51,335.55,3511.0,333.7591,333.8885,333.7591,333.7989,3511.0
2025-02-20 15:25:00,335.51,335.54,335.43,335.52,2226.0,333.7591,333.789,333.6796,333.7691,2226.0
2025-02-20 15:30:00,335.5,335.55,335.47,335.55,2884.0,333.7492,333.7989,333.7194,333.7989,2884.0
2025-02-20 15:35:00,335.5,335.5,335.31,335.38,2333.0,333.7492,333.7492,333.5602,333.6298,2333.0
2025-02-20 15:40:00,335.39,335.55,335.37,335.55,9103.0,333.6398,333.7989,333.6199,333.7989,9103.0
2025-02-20 15:45:00,335.54,335.78,335.52,335.78,5328.0,333.789,334.0277,333.7691,334.0277,5328.0
2025-02-20 15:50:00,335.79,335.95,335.63,335.73,15726.0,334.0377,334.1969,333.8785,333.978,15726.0
2025-02-20 15:55:00,335.68,335.84,335.64,335.77,28836.0,333.9283,334.0874,333.8885,334.0178,28836.0
2025-02-21 09:30:00,335.61,335.71,335.44,335.45,19627.0,333.8586,333.9581,333.6895,333.6995,19627.0
2025-02-21 09:35:00,335.44,335.51,334.95,335.06,3625.0,333.6895,333.7591,333.2021,333.3115,3625.0
2025-02-21 09:40:00,335.07,335.18,335.01,335.12,10116.0,333.3214,333.4309,333.2618,333.3712,10116.0
2025-02-21 09:45:00,335.11,335.26,334.83,334.84,5594.0,333.3612,333.5105,333.0827,333.0926,5594.0
2025-02-21 09:50:00,334.89,334.89,334.65,334.68,3897.0,333.1424,333.1424,332.9036,332.9335,3897.0
2025-02-21 09:55:00,334.7,334.75,334.46,334.58,3100.0,332.9534,333.0031,332.7146,332.834,3100.0
2025-02-21 10:00:00,334.51,334.61,334.18,334.45,4745.0,332.7644,332.8638,332.4361,332.7047,4745.0
2025-02-21 10:05:00,334.4,334.45,334.18,334.42,718.0,332.6549,332.7047,332.4361,332.6748,718.0
2025-02-21 10:10:00,334.65,334.66,334.28,334.33,2625.0,332.9036,332.9136,332.5356,332.5853,2625.0
2025-02-21 10:15:00,334.34,334.43,334.29,334.29,1166.0,332.5953,332.6848,332.5455,332.5455,1166.0
2025-02-21 10:20:00,334.25,334.27,334.05,334.08,900.0,332.5057,332.5256,332.3068,332.3366,900.0
2025-02-21 10:25:00,334.0,334.0,333.54,333.64,4584.0,332.257,332.257,331.7994,331.8989,4584.0
2025-02-21 10:30:00,333.58,333.72,333.38,333.44,6149.0,331.8392,331.9785,331.6403,331.7,6149.0
2025-02-21 10:35:00,333.5,333.71,333.5,333.69,2197.0,331.7596,331.9685,331.7596,331.9486,2197.0
2025-02-21 10:40:00,333.6,333.61,333.06,333.06,2709.0,331.8591,331.8691,331.3219,331.3219,2709.0
2025-02-21 10:45:00,333.18,333.63,333.18,333.4,8720.0,331.4413,331.889,331.4413,331.6602,8720.0
2025-02-21 10:50:00,333.42,333.48,333.3,333.3,2360.0,331.6801,331.7397,331.5607,331.5607,2360.0
2025-02-21 10:55:00,333.33,333.56,333.27,333.55,3552.0,331.5905,331.8193,331.5308,331.8094,3552.0
2025-02-21 11:00:00,333.64,333.84,333.37,333.45,3779.0,331.8989,332.0979,331.6303,331.7099,3779.0
2025-02-21 11:05:00,333.48,333.62,333.44,333.47,3000.0,331.7397,331.879,331.7,331.7298,3000.0
2025-02-21 11:10:00,333.47,333.71,333.32,333.71,4666.0,331.7298,331.9685,331.5806,331.9685,4666.0
2025-02-21 11:15:00,333.77,333.91,333.65,333.84,3096.0,332.0282,332.1675,331.9089,332.0979,3096.0
2025-02-21 11:20:00,333.92,333.96,333.88,333.88,1599.0,332.1774,332.2172,332.1377,332.1377,1599.0
2025-02-21 11:25:00,333.9,333.9,333.61,333.68,1950.0,332.1575,332.1575,331.8691,331.9387,1950.0
2025-02-21 11:30:00,333.61,333.66,333.61,333.66,985.0,331.8691,331.9188,331.8691,331.9188,985.0
2025-02-21 11:35:00,333.87,333.92,333.71,333.83,800.0,332.1277,332.1774,331.9685,332.0879,800.0
2025-02-21 11:40:00,333.92,333.92,333.64,333.64,2459.0,332.1774,332.1774,331.8989,331.8989,2459.0
2025-02-21 11:45:00,333.63,333.66,333.54,333.56,2914.0,331.889,331.9188,331.7994,331.8193,2914.0
2025-02-21 11:50:00,333.52,333.52,333.34,333.38,1330.0,331.7795,331.7795,331.6005,331.6403,1330.0
2025-02-21 11:55:00,333.33,333.66,333.33,333.66,2237.0,331.5905,331.9188,331.5905,331.9188,2237.0
2025-02-21 12:00:00,333.6,333.71,333.59,333.71,1000.0,331.8591,331.9685,331.8492,331.9685,1000.0
2025-02-21 12:05:00,333.73,333.73,333.44,333.44,2261.0,331.9884,331.9884,331.7,331.7,2261.0
2025-02-21 12:10:00,333.42,333.42,333.29,333.29,2913.0,331.6801,331.6801,331.5507,331.5507,2913.0
2025-02-21 12:15:00,333.32,333.32,332.91,332.91,8455.0,331.5806,331.5806,331.1727,331.1727,8455.0
2025-02-21 12:20:00,332.71,332.9,332.66,332.87,1300.0,330.9738,331.1628,330.924,331.1329,1300.0
2025-02-21 12:25:00,332.86,333.0,332.84,332.92,2950.0,331.123,331.2622,331.1031,331.1827,2950.0
2025-02-21 12:30:00,332.79,332.84,332.69,332.69,2245.0,331.0533,331.1031,330.9539,330.9539,2245.0
2025-02-21 12:35:00,332.67,332.82,332.33,332.36,9898.0,330.934,331.0832,330.5957,330.6256,9898.0
2025-02-21 12:40:00,332.38,332.53,332.29,332.52,2667.0,330.6455,330.7947,330.556,330.7848,2667.0
2025-02-21 12:45:00,332.32,332.38,332.24,332.24,1200.0,330.5858,330.6455,330.5062,330.5062,1200.0
2025-02-21 12:50:00,332.26,332.26,332.07,332.13,1330.0,330.5261,330.5261,330.3371,330.3968,1330.0
2025-02-21 12:55:00,332.09,332.09,331.67,331.78,3170.0,330.357,330.357,329.9392,330.0486,3170.0
2025-02-21 13:00:00,331.75,331.75,331.44,331.44,1100.0,330.0188,330.0188,329.7104,329.7104,1100.0
2025-02-21 13:05:00,331.53,331.53,331.17,331.18,2284.0,329.7999,329.7999,329.4418,329.4517,2284.0
2025-02-21 13:10:00,331.12,331.17,330.91,331.17,5090.0,329.3921,329.4418,329.1832,329.4418,5090.0
2025-02-21 13:15:00,331.48,331.56,331.34,331.34,3351.0,329.7502,329.8298,329.6109,329.6109,3351.0
2025-02-21 13:20:00,331.28,331.28,331.08,331.12,1680.0,329.5512,329.5512,329.3523,329.3921,1680.0
2025-02-21 13:25:00,331.25,331.25,330.85,330.86,3780.0,329.5214,329.5214,329.1235,329.1334,3780.0
2025-02-21 13:30:00,330.82,330.83,330.5,330.75,3200.0,329.0936,329.1036,328.7753,329.024,3200.0
2025-02-21 13:35:00,330.8,331.36,330.8,330.97,1943.0,329.0737,329.6308,329.0737,329.2428,1943.0
2025-02-21 13:40:00,331.06,331.07,330.73,330.73,1896.0,329.3324,329.3423,329.0041,329.0041,1896.0
2025-02-21 13:45:00,330.66,330.72,330.6,330.65,1677.0,328.9345,328.9941,328.8748,328.9245,1677.0
2025-02-21 13:50:00,330.8,330.86,330.62,330.86,5834.0,329.0737,329.1334,328.8947,329.1334,5834.0
2025-02-21 13:55:00,330.79,330.79,330.53,330.53,16308.0,329.0638,329.0638,328.8051,328.8051,16308.0
2025-02-21 14:00:00,330.64,330.65,330.33,330.35,10025.0,328.9146,328.9245,328.6062,328.6261,10025.0
2025-02-21 14:05:00,330.35,330.55,330.33,330.52,2054.0,328.6261,328.825,328.6062,328.7952,2054.0
2025-02-21 14:10:00,330.62,330.91,330.44,330.88,2684.0,328.8947,329.1832,328.7156,329.1533,2684.0
2025-02-21 14:15:00,330.77,330.77,330.43,330.43,1881.0,329.0439,329.0439,328.7057,328.7057,1881.0
2025-02-21 14:20:00,330.35,330.35,329.94,329.99,4409.0,328.6261,328.6261,328.2182,328.268,4409.0
2025-02-21 14:25:00,329.99,329.99,329.45,329.52,12190.0,328.268,328.268,327.7308,327.8004,12190.0
2025-02-21 14:30:00,329.56,329.96,329.55,329.89,5464.0,327.8402,328.2381,327.8303,328.1685,5464.0
2025-02-21 14:35:00,329.72,329.75,329.46,329.56,1365.0,327.9994,328.0292,327.7407,327.8402,1365.0
2025-02-21 14:40:00,329.54,329.61,329.35,329.61,2000.0,327.8203,327.8899,327.6313,327.8899,2000.0
2025-02-21 14:45:00,329.61,329.7,329.49,329.6,2981.0,327.8899,327.9795,327.7706,327.88,2981.0
2025-02-21 14:50:00,329.67,330.0,329.64,329.64,3494.0,327.9496,328.2779,327.9198,327.9198,3494.0
2025-02-21 14:55:00,329.76,329.96,329.69,329.69,2304.0,328.0392,328.2381,327.9695,327.9695,2304.0
2025-02-21 15:00:00,329.63,329.77,329.53,329.66,5484.0,327.9098,328.0491,327.8104,327.9397,5484.0
2025-02-21 15:05:00,329.63,329.76,329.6,329.61,2373.0,327.9098,328.0392,327.88,327.8899,2373.0
2025-02-21 15:10:00,329.49,329.84,329.49,329.73,2159.0,327.7706,328.1187,327.7706,328.0093,2159.0
2025-02-21 15:15:00,329.84,329.84,329.62,329.79,4938.0,328.1187,328.1187,327.8999,328.069,4938.0
2025-02-21 15:20:00,329.74,330.03,329.72,330.03,1564.0,328.0193,328.3077,327.9994,328.3077,1564.0
2025-02-21 15:25:00,330.01,330.01,329.86,329.94,2587.0,328.2878,328.2878,328.1386,328.2182,2587.0
2025-02-21 15:30:00,329.99,330.09,329.92,330.01,5131.0,328.268,328.3674,328.1983,328.2878,5131.0
2025-02-21 15:35:00,329.96,330.01,329.81,329.98,12441.0,328.2381,328.2878,328.0889,328.258,12441.0
2025-02-21 15:40:00,330.01,330.03,329.73,329.76,7850.0,328.2878,328.3077,328.0093,328.0392,7850.0
2025-02-21 15:45:00,329.7,329.78,329.56,329.78,2000.0,327.9795,328.0591,327.8402,328.0591,2000.0
2025-02-21 15:50:00,329.85,329.94,329.64,329.85,12593.0,328.1287,328.2182,327.9198,328.1287,12593.0
2025-02-21 15:55:00,329.88,329.89,329.46,329.68,53792.0,328.1585,328.1685,327.7407,327.9596,53792.0
2025-02-24 09:30:00,330.71,331.31,330.69,330.95,8389.0,328.9842,329.5811,328.9643,329.2229,8389.0
2025-02-24 09:35:00,330.74,330.74,330.21,330.35,12411.0,329.014,329.014,328.4868,328.6261,12411.0
2025-02-24 09:40:00,330.27,330.53,329.93,330.09,17820.0,328.5465,328.8051,328.2083,328.3674,17820.0
2025-02-24 09:45:00,330.19,330.31,329.76,329.81,27155.0,328.4669,328.5863,328.0392,328.0889,27155.0
2025-02-24 09:50:00,329.84,329.86,329.29,329.29,5922.0,328.1187,328.1386,327.5716,327.5716,5922.0
2025-02-24 09:55:00,329.28,329.28,328.74,328.78,12713.0,327.5617,327.5617,327.0245,327.0643,12713.0
2025-02-24 10:00:00,328.73,328.94,327.78,327.93,2367.0,327.0145,327.2234,326.0695,326.2187,2367.0
2025-02-24 10:05:00,328.02,328.48,327.56,328.48,14004.0,326.3082,326.7658,325.8506,326.7658,14004.0
2025-02-24 10:10:00,328.48,328.84,328.45,328.83,7875.0,326.7658,327.124,326.736,327.114,7875.0
2025-02-24 10:15:00,328.86,328.97,328.5,328.5,1182.0,327.1439,327.2533,326.7857,326.7857,1182.0
2025-02-24 10:20:00,328.71,329.01,328.64,329.0,750.0,326.9946,327.2931,326.925,327.2831,750.0
2025-02-24 10:25:00,328.86,328.86,328.26,328.26,1532.0,327.1439,327.1439,326.547,326.547,1532.0
2025-02-24 10:30:00,328.25,328.57,328.25,328.56,907.0,326.537,326.8554,326.537,326.8454,907.0
2025-02-24 10:35:00,328.09,328.41,328.09,328.41,1040.0,326.3779,326.6962,326.3779,326.6962,1040.0
2025-02-24 10:40:00,328.36,328.49,328.25,328.25,1042.0,326.6465,326.7758,326.537,326.537,1042.0
2025-02-24 10:45:00,328.19,328.34,328.05,328.34,726.0,326.4773,326.6266,326.3381,326.6266,726.0
2025-02-24 10:50:00,328.36,328.45,327.83,328.0,20458.0,326.6465,326.736,326.1192,326.2883,20458.0
2025-02-24 10:55:00,327.81,328.2,327.68,328.16,2491.0,326.0993,326.4873,325.97,326.4475,2491.0
2025-02-24 11:00:00,328.19,328.33,328.19,328.33,1705.0,326.4773,326.6166,326.4773,326.6166,1705.0
2025-02-24 11:05:00,328.65,328.65,328.54,328.58,400.0,326.9349,326.9349,326.8255,326.8653,400.0
2025-02-24 11:10:00,328.47,328.66,328.47,328.64,2571.0,326.7559,326.9449,326.7559,326.925,2571.0
2025-02-24 11:15:00,328.64,328.82,328.64,328.8,1374.0,326.925,327.1041,326.925,327.0842,1374.0
2025-02-24 11:20:00,329.05,329.1,328.89,329.1,1705.0,327.3329,327.3826,327.1737,327.3826,1705.0
2025-02-24 11:25:00,329.45,329.71,329.45,329.6,652.0,327.7308,327.9894,327.7308,327.88,652.0
2025-02-24 11:30:00,329.85,329.85,329.71,329.73,690.0,328.1287,328.1287,327.9894,328.0093,690.0
2025-02-24 11:35:00,329.69,329.76,329.23,329.27,3253.0,327.9695,328.0392,327.5119,327.5517,3253.0
2025-02-24 11:40:00,329.31,329.85,329.31,329.62,1170.0,327.5915,328.1287,327.5915,327.8999,1170.0
2025-02-24 11:45:00,329.65,329.92,329.65,329.92,900.0,327.9297,328.1983,327.9297,328.1983,900.0
2025-02-24 11:50:00,329.83,329.83,329.74,329.74,553.0,328.1088,328.1088,328.0193,328.0193,553.0
2025-02-24 11:55:00,329.74,329.76,329.47,329.47,1503.0,328.0193,328.0392,327.7507,327.7507,1503.0
2025-02-24 12:00:00,329.53,329.78,329.48,329.76,3014.0,327.8104,328.0591,327.7606,328.0392,3014.0
2025-02-24 12:05:00,329.87,329.94,329.67,329.74,6495.0,328.1486,328.2182,327.9496,328.0193,6495.0
2025-02-24 12:10:00,329.78,329.78,329.69,329.78,1339.0,328.0591,328.0591,327.9695,328.0591,1339.0
2025-02-24 12:15:00,329.82,330.3,329.82,330.25,15119.0,328.0988,328.5763,328.0988,328.5266,15119.0
2025-02-24 12:20:00,330.34,330.37,330.23,330.3,2065.0,328.6161,328.646,328.5067,328.5763,2065.0
2025-02-24 12:25:00,330.16,330.16,330.1,330.13,800.0,328.4371,328.4371,328.3774,328.4072,800.0
2025-02-24 12:30:00,330.1,330.1,329.92,329.92,900.0,328.3774,328.3774,328.1983,328.1983,900.0
2025-02-24 12:35:00,329.94,330.3,329.94,330.3,1346.0,328.2182,328.5763,328.2182,328.5763,1346.0
2025-02-24 12:40:00,330.3,330.41,330.29,330.36,1641.0,328.5763,328.6858,328.5664,328.636,1641.0
2025-02-24 12:45:00,330.48,330.55,330.28,330.38,4491.0,328.7554,328.825,328.5564,328.6559,4491.0
2025-02-24 12:50:00,330.4,330.4,330.18,330.19,2630.0,328.6758,328.6758,328.457,328.4669,2630.0
2025-02-24 12:55:00,330.2,330.28,329.9,329.9,3452.0,328.4769,328.5564,328.1784,328.1784,3452.0
2025-02-24 13:00:00,329.92,329.99,329.92,329.98,500.0,328.1983,328.268,328.1983,328.258,500.0
2025-02-24 13:05:00,330.02,330.16,329.94,330.12,1510.0,328.2978,328.4371,328.2182,328.3973,1510.0
2025-02-24 13:10:00,330.18,330.18,330.0,330.09,2439.0,328.457,328.457,328.2779,328.3674,2439.0
2025-02-24 13:15:00,330.35,330.56,330.32,330.39,5108.0,328.6261,328.835,328.5962,328.6659,5108.0
2025-02-24 13:20:00,330.35,330.35,330.31,330.31,1300.0,328.6261,328.6261,328.5863,328.5863,1300.0
2025-02-24 13:25:00,330.35,330.53,330.34,330.39,92631.0,328.6261,328.8051,328.6161,328.6659,92631.0
2025-02-24 13:30:00,330.41,330.42,330.28,330.35,7211.0,328.6858,328.6957,328.5564,328.6261,7211.0
2025-02-24 13:35:00,330.32,330.41,330.32,330.41,2768.0,328.5962,328.6858,328.5962,328.6858,2768.0
2025-02-24 13:40:00,330.39,330.51,330.31,330.4,4641.0,328.6659,328.7852,328.5863,328.6758,4641.0
2025-02-24 13:45:00,330.42,330.44,330.18,330.19,2128.0,328.6957,328.7156,328.457,328.4669,2128.0
2025-02-24 13:50:00,330.16,330.23,330.05,330.23,1084.0,328.4371,328.5067,328.3276,328.5067,1084.0
2025-02-24 13:55:00,330.21,330.21,329.87,329.95,2076.0,328.4868,328.4868,328.1486,328.2282,2076.0
2025-02-24 14:00:00,330.07,330.36,330.07,330.36,1364.0,328.3475,328.636,328.3475,328.636,1364.0
2025-02-24 14:05:00,330.34,330.34,330.02,330.05,3234.0,328.6161,328.6161,328.2978,328.3276,3234.0
2025-02-24 14:10:00,330.02,330.05,329.87,330.03,1929.0,328.2978,328.3276,328.1486,328.3077,1929.0
2025-02-24 14:15:00,329.96,330.03,329.72,329.72,6288.0,328.2381,328.3077,327.9994,327.9994,6288.0
2025-02-24 14:20:00,329.73,329.73,329.55,329.72,5265.0,328.0093,328.0093,327.8303,327.9994,5265.0
2025-02-24 14:25:00,329.84,329.84,329.62,329.7,2275.0,328.1187,328.1187,327.8999,327.9795,2275.0
2025-02-24 14:30:00,329.64,329.99,329.64,329.96,2479.0,327.9198,328.268,327.9198,328.2381,2479.0
2025-02-24 14:35:00,329.94,329.94,329.77,329.8,2905.0,328.2182,328.2182,328.0491,328.0789,2905.0
2025-02-24 14:40:00,329.81,329.82,329.57,329.57,4219.0,328.0889,328.0988,327.8501,327.8501,4219.0
2025-02-24 14:45:00,329.53,329.64,329.52,329.62,545.0,327.8104,327.9198,327.8004,327.8999,545.0
2025-02-24 14:50:00,329.56,329.73,329.52,329.52,1857.0,327.8402,328.0093,327.8004,327.8004,1857.0
2025-02-24 14:55:00,329.46,329.5,329.33,329.43,1600.0,327.7407,327.7805,327.6114,327.7109,1600.0
2025-02-24 15:00:00,329.44,329.44,329.18,329.27,3699.0,327.7208,327.7208,327.4622,327.5517,3699.0
2025-02-24 15:05:00,329.31,329.42,329.23,329.42,6134.0,327.5915,327.7009,327.5119,327.7009,6134.0
2025-02-24 15:10:00,329.45,329.47,329.41,329.42,4180.0,327.7308,327.7507,327.691,327.7009,4180.0
2025-02-24 15:15:00,329.44,329.65,329.32,329.36,8957.0,327.7208,327.9297,327.6015,327.6412,8957.0
2025-02-24 15:20:00,329.5,329.58,329.25,329.35,16426.0,327.7805,327.8601,327.5318,327.6313,16426.0
2025-02-24 15:25:00,329.25,329.35,329.16,329.16,5741.0,327.5318,327.6313,327.4423,327.4423,5741.0
2025-02-24 15:30:00,329.18,329.48,329.18,329.43,8639.0,327.4622,327.7606,327.4622,327.7109,8639.0
2025-02-24 15:35:00,329.32,329.47,329.27,329.27,1614.0,327.6015,327.7507,327.5517,327.5517,1614.0
2025-02-24 15:40:00,329.23,329.23,328.96,328.99,4468.0,327.5119,327.5119,327.2433,327.2732,4468.0
2025-02-24 15:45:00,328.95,329.32,328.94,329.22,4852.0,327.2334,327.6015,327.2234,327.502,4852.0
2025-02-24 15:50:00,329.27,329.28,328.23,328.23,11033.0,327.5517,327.5617,326.5171,326.5171,11033.0
2025-02-24 15:55:00,328.29,328.32,327.85,328.05,39485.0,326.5768,326.6067,326.1391,326.3381,39485.0
2025-02-25 09:30:00,327.9,328.4,327.71,328.4,18333.0,326.1889,326.6863,325.9999,326.6863,18333.0
2025-02-25 09:35:00,328.34,328.47,327.98,328.4,2175.0,326.6266,326.7559,326.2684,326.6863,2175.0
2025-02-25 09:40:00,328.38,328.38,327.64,327.72,18560.0,326.6664,326.6664,325.9302,326.0098,18560.0
2025-02-25 09:45:00,327.69,327.91,327.27,327.38,20690.0,325.98,326.1988,325.5621,325.6716,20690.0
2025-02-25 09:50:00,327.38,327.42,326.4,326.52,6043.0,325.6716,325.7114,324.6967,324.8161,6043.0
2025-02-25 09:55:00,327.03,327.13,326.84,326.84,800.0,325.3234,325.4229,325.1344,325.1344,800.0
2025-02-25 10:00:00,326.62,326.62,325.84,325.88,5670.0,324.9155,324.9155,324.1396,324.1794,5670.0
2025-02-25 10:05:00,326.14,326.14,325.73,326.0,9212.0,324.438,324.438,324.0302,324.2988,9212.0
2025-02-25 10:10:00,325.88,325.9,325.54,325.54,2867.0,324.1794,324.1993,323.8412,323.8412,2867.0
2025-02-25 10:15:00,325.49,325.59,325.0,325.0,1130.0,323.7914,323.8909,323.304,323.304,1130.0
2025-02-25 10:20:00,324.71,324.98,324.46,324.98,5341.0,323.0155,323.2841,322.7668,323.2841,5341.0
2025-02-25 10:25:00,324.36,324.88,324.26,324.26,3621.0,322.6673,323.1846,322.5679,322.5679,3621.0
2025-02-25 10:30:00,324.4,324.56,324.23,324.54,14347.0,322.7071,322.8663,322.538,322.8464,14347.0
2025-02-25 10:35:00,324.55,324.93,324.54,324.93,3861.0,322.8563,323.2344,322.8464,323.2344,3861.0
2025-02-25 10:40:00,325.16,325.37,324.94,325.1,1245.0,323.4632,323.6721,323.2443,323.4035,1245.0
2025-02-25 10:45:00,325.17,325.26,324.78,325.23,3604.0,323.4731,323.5626,323.0851,323.5328,3604.0
2025-02-25 10:50:00,325.31,325.8,325.31,325.8,5946.0,323.6124,324.0998,323.6124,324.0998,5946.0
2025-02-25 10:55:00,325.82,325.85,325.55,325.74,2036.0,324.1197,324.1496,323.8511,324.0401,2036.0
2025-02-25 11:00:00,325.21,325.23,324.62,324.76,3855.0,323.5129,323.5328,322.926,323.0652,3855.0
2025-02-25 11:05:00,324.79,325.04,324.58,324.9,2900.0,323.0951,323.3438,322.8862,323.2045,2900.0
2025-02-25 11:10:00,324.93,325.2,324.92,324.99,2099.0,323.2344,323.503,323.2244,323.294,2099.0
2025-02-25 11:15:00,325.11,325.16,324.81,324.91,2290.0,323.4134,323.4632,323.115,323.2145,2290.0
2025-02-25 11:20:00,324.92,324.96,324.66,324.84,1824.0,323.2244,323.2642,322.9658,323.1448,1824.0
2025-02-25 11:25:00,324.91,324.91,324.34,324.43,1030.0,323.2145,323.2145,322.6474,322.737,1030.0
2025-02-25 11:30:00,324.48,324.49,323.69,324.32,15137.0,322.7867,322.7967,322.0008,322.6275,15137.0
2025-02-25 11:35:00,324.23,324.55,324.03,324.46,900.0,322.538,322.8563,322.3391,322.7668,900.0
2025-02-25 11:40:00,324.38,324.43,324.3,324.43,800.0,322.6872,322.737,322.6076,322.737,800.0
2025-02-25 11:45:00,324.55,325.08,324.43,325.08,2900.0,322.8563,323.3836,322.737,323.3836,2900.0
2025-02-25 11:50:00,325.11,325.27,325.09,325.23,1206.0,323.4134,323.5726,323.3935,323.5328,1206.0
2025-02-25 11:55:00,325.44,325.96,325.44,325.52,18582.0,323.7417,324.259,323.7417,323.8213,18582.0
2025-02-25 12:00:00,325.55,325.75,325.41,325.41,1136.0,323.8511,324.0501,323.7119,323.7119,1136.0
2025-02-25 12:05:00,325.3,325.4,325.3,325.34,700.0,323.6024,323.7019,323.6024,323.6422,700.0
2025-02-25 12:10:00,325.41,325.59,325.32,325.43,37600.0,323.7119,323.8909,323.6223,323.7318,37600.0
2025-02-25 12:15:00,325.36,325.54,325.33,325.41,42217.0,323.6621,323.8412,323.6323,323.7119,42217.0
2025-02-25 12:20:00,325.4,325.48,325.1,325.48,4726.0,323.7019,323.7815,323.4035,323.7815,4726.0
2025-02-25 12:25:00,325.58,325.83,325.51,325.8,3073.0,323.881,324.1297,323.8113,324.0998,3073.0
2025-02-25 12:30:00,325.98,326.06,325.81,325.99,13201.0,324.2789,324.3585,324.1098,324.2888,13201.0
2025-02-25 12:35:00,325.97,326.2,325.93,326.18,4979.0,324.2689,324.4977,324.2291,324.4778,4979.0
2025-02-25 12:40:00,326.19,326.37,326.18,326.26,2128.0,324.4878,324.6668,324.4778,324.5574,2128.0
2025-02-25 12:45:00,326.28,326.28,326.11,326.21,1073.0,324.5773,324.5773,324.4082,324.5077,1073.0
2025-02-25 12:50:00,326.38,326.47,326.31,326.34,1799.0,324.6768,324.7663,324.6072,324.637,1799.0
2025-02-25 12:55:00,326.44,326.6,326.36,326.6,1646.0,324.7365,324.8956,324.6569,324.8956,1646.0
2025-02-25 13:00:00,326.8,327.02,326.79,327.01,1244.0,325.0946,325.3135,325.0847,325.3035,1244.0
2025-02-25 13:05:00,327.26,327.26,327.16,327.16,300.0,325.5522,325.5522,325.4527,325.4527,300.0
2025-02-25 13:10:00,327.18,327.23,326.76,326.76,1975.0,325.4726,325.5224,325.0548,325.0548,1975.0
2025-02-25 13:15:00,326.63,326.78,326.51,326.55,1503.0,324.9255,325.0747,324.8061,324.8459,1503.0
2025-02-25 13:20:00,326.5,326.76,326.5,326.66,2017.0,324.7962,325.0548,324.7962,324.9553,2017.0
2025-02-25 13:25:00,326.59,326.59,326.01,326.01,986.0,324.8857,324.8857,324.3087,324.3087,986.0
2025-02-25 13:30:00,325.98,326.22,325.89,326.21,1196.0,324.2789,324.5176,324.1893,324.5077,1196.0
2025-02-25 13:35:00,326.3,327.01,326.24,327.01,1412.0,324.5972,325.3035,324.5375,325.3035,1412.0
2025-02-25 13:40:00,326.98,327.01,326.91,326.99,9625.0,325.2737,325.3035,325.204,325.2836,9625.0
2025-02-25 13:45:00,327.1,327.11,326.99,327.04,984.0,325.393,325.403,325.2836,325.3333,984.0
2025-02-25 13:50:00,327.06,327.06,326.64,326.87,1125.0,325.3532,325.3532,324.9354,325.1642,1125.0
2025-02-25 13:55:00,326.69,326.7,326.5,326.58,2103.0,324.9852,324.9951,324.7962,324.8757,2103.0
2025-02-25 14:00:00,326.56,326.59,326.48,326.48,1400.0,324.8559,324.8857,324.7763,324.7763,1400.0
2025-02-25 14:05:00,326.47,326.47,326.45,326.46,200.0,324.7663,324.7663,324.7464,324.7564,200.0
2025-02-25 14:10:00,326.46,326.46,326.08,326.08,1000.0,324.7564,324.7564,324.3784,324.3784,1000.0
2025-02-25 14:15:00,325.83,326.09,325.71,326.03,3427.0,324.1297,324.3883,324.0103,324.3286,3427.0
2025-02-25 14:20:00,325.95,325.95,325.74,325.92,701.0,324.249,324.249,324.0401,324.2192,701.0
2025-02-25 14:25:00,325.87,325.88,325.66,325.67,1297.0,324.1695,324.1794,323.9606,323.9705,1297.0
2025-02-25 14:30:00,325.71,326.15,325.71,326.15,2390.0,324.0103,324.448,324.0103,324.448,2390.0
2025-02-25 14:35:00,326.1,326.75,325.95,326.75,3395.0,324.3983,325.0449,324.249,325.0449,3395.0
2025-02-25 14:40:00,326.76,326.97,326.76,326.97,991.0,325.0548,325.2637,325.0548,325.2637,991.0
2025-02-25 14:45:00,326.48,326.91,326.48,326.91,4550.0,324.7763,325.204,324.7763,325.204,4550.0
2025-02-25 14:50:00,326.97,326.97,326.83,326.9,1805.0,325.2637,325.2637,325.1244,325.1941,1805.0
2025-02-25 14:55:00,326.89,327.0,326.82,326.9,3077.0,325.1841,325.2936,325.1145,325.1941,3077.0
2025-02-25 15:00:00,326.79,327.11,326.71,326.91,4407.0,325.0847,325.403,325.0051,325.204,4407.0
2025-02-25 15:05:00,327.02,327.17,326.9,326.91,2584.0,325.3135,325.4627,325.1941,325.204,2584.0
2025-02-25 15:10:00,326.91,326.91,326.63,326.74,6467.0,325.204,325.204,324.9255,325.0349,6467.0
2025-02-25 15:15:00,326.86,327.12,326.78,327.11,922.0,325.1543,325.4129,325.0747,325.403,922.0
2025-02-25 15:20:00,327.33,327.68,327.26,327.67,6084.0,325.6218,325.97,325.5522,325.9601,6084.0
2025-02-25 15:25:00,327.61,327.68,327.17,327.21,10157.0,325.9004,325.97,325.4627,325.5025,10157.0
2025-02-25 15:30:00,327.26,327.26,326.95,327.12,12746.0,325.5522,325.5522,325.2438,325.4129,12746.0
2025-02-25 15:35:00,327.04,327.15,326.38,326.38,15338.0,325.3333,325.4428,324.6768,324.6768,15338.0
2025-02-25 15:40:00,326.41,326.53,326.19,326.36,21468.0,324.7066,324.826,324.4878,324.6569,21468.0
2025-02-25 15:45:00,326.32,326.64,326.24,326.56,20755.0,324.6171,324.9354,324.5375,324.8559,20755.0
2025-02-25 15:50:00,326.51,326.57,326.0,326.07,23671.0,324.8061,324.8658,324.2988,324.3684,23671.0
2025-02-25 15:55:00,326.11,326.65,326.08,326.43,108218.0,324.4082,324.9454,324.3784,324.7265,108218.0
2025-02-26 09:30:00,327.33,327.33,326.94,326.96,16658.0,325.6218,325.6218,325.2339,325.2538,16658.0
2025-02-26 09:35:00,326.99,327.72,326.99,327.71,4470.0,325.2836,326.0098,325.2836,325.9999,4470.0
2025-02-26 09:40:00,327.63,327.64,326.91,327.23,17782.0,325.9203,325.9302,325.204,325.5224,17782.0
2025-02-26 09:45:00,327.32,327.86,327.12,327.86,22832.0,325.6119,326.1491,325.4129,326.1491,22832.0
2025-02-26 09:50:00,328.11,328.38,328.03,328.38,8046.0,326.3978,326.6664,326.3182,326.6664,8046.0
2025-02-26 09:55:00,328.31,328.37,328.01,328.37,5490.0,326.5967,326.6564,326.2983,326.6564,5490.0
2025-02-26 10:00:00,328.31,328.41,328.14,328.4,1553.0,326.5967,326.6962,326.4276,326.6863,1553.0
2025-02-26 10:05:00,328.13,328.39,328.07,328.39,575.0,326.4177,326.6763,326.358,326.6763,575.0
2025-02-26 10:10:00,328.52,328.91,328.5,328.81,1605.0,326.8056,327.1936,326.7857,327.0941,1605.0
2025-02-26 10:15:00,328.71,329.15,328.7,329.15,2628.0,326.9946,327.4323,326.9847,327.4323,2628.0
2025-02-26 10:20:00,329.01,329.17,328.77,328.77,1765.0,327.2931,327.4522,327.0543,327.0543,1765.0
2025-02-26 10:25:00,328.91,328.91,328.29,328.33,2728.0,327.1936,327.1936,326.5768,326.6166,2728.0
2025-02-26 10:30:00,328.85,328.92,328.62,328.65,1522.0,327.1339,327.2035,326.9051,326.9349,1522.0
2025-02-26 10:35:00,328.73,328.93,328.5,328.68,1659.0,327.0145,327.2135,326.7857,326.9648,1659.0
2025-02-26 10:40:00,328.75,329.06,328.7,329.06,1775.0,327.0344,327.3428,326.9847,327.3428,1775.0
2025-02-26 10:45:00,328.9,329.02,328.9,329.02,1090.0,327.1836,327.303,327.1836,327.303,1090.0
2025-02-26 10:50:00,328.98,329.1,328.77,329.03,2751.0,327.2632,327.3826,327.0543,327.313,2751.0
2025-02-26 10:55:00,328.85,328.97,328.84,328.97,395.0,327.1339,327.2533,327.124,327.2533,395.0
2025-02-26 11:00:00,329.04,329.25,329.04,329.11,1012.0,327.3229,327.5318,327.3229,327.3925,1012.0
2025-02-26 11:05:00,329.14,329.21,329.13,329.13,337.0,327.4224,327.492,327.4124,327.4124,337.0
2025-02-26 11:10:00,329.35,329.36,329.21,329.35,3371.0,327.6313,327.6412,327.492,327.6313,3371.0
2025-02-26 11:15:00,329.31,329.36,329.23,329.23,2791.0,327.5915,327.6412,327.5119,327.5119,2791.0
2025-02-26 11:20:00,329.31,329.36,328.98,329.08,6668.0,327.5915,327.6412,327.2632,327.3627,6668.0
2025-02-26 11:25:00,329.04,329.05,329.0,329.0,430.0,327.3229,327.3329,327.2831,327.2831,430.0
2025-02-26 11:30:00,328.93,328.93,328.63,328.63,714.0,327.2135,327.2135,326.9151,326.9151,714.0
2025-02-26 11:35:00,328.9,329.28,328.89,329.28,504.0,327.1836,327.5617,327.1737,327.5617,504.0
2025-02-26 11:40:00,329.25,329.25,328.73,328.76,862.0,327.5318,327.5318,327.0145,327.0444,862.0
2025-02-26 11:45:00,329.04,329.04,328.95,328.95,650.0,327.3229,327.3229,327.2334,327.2334,650.0
2025-02-26 11:50:00,329.04,329.29,329.03,329.24,2084.0,327.3229,327.5716,327.313,327.5219,2084.0
2025-02-26 11:55:00,329.14,329.14,328.5,328.52,887.0,327.4224,327.4224,326.7857,326.8056,887.0
2025-02-26 12:00:00,328.54,328.82,328.51,328.82,4410.0,326.8255,327.1041,326.7957,327.1041,4410.0
2025-02-26 12:05:00,328.76,329.03,328.76,329.03,400.0,327.0444,327.313,327.0444,327.313,400.0
2025-02-26 12:10:00,328.84,329.11,328.84,329.08,871.0,327.124,327.3925,327.124,327.3627,871.0
2025-02-26 12:15:00,329.05,329.19,328.77,328.87,3489.0,327.3329,327.4721,327.0543,327.1538,3489.0
2025-02-26 12:20:00,328.81,328.91,328.59,328.64,5149.0,327.0941,327.1936,326.8753,326.925,5149.0
2025-02-26 12:25:00,328.67,328.92,328.59,328.83,800.0,326.9548,327.2035,326.8753,327.114,800.0
2025-02-26 12:30:00,328.87,328.98,328.42,328.42,8511.0,327.1538,327.2632,326.7061,326.7061,8511.0
2025-02-26 12:35:00,328.42,328.42,328.08,328.29,2251.0,326.7061,326.7061,326.3679,326.5768,2251.0
2025-02-26 12:40:00,327.89,328.2,327.89,328.2,1768.0,326.1789,326.4873,326.1789,326.4873,1768.0
2025-02-26 12:45:00,328.2,328.25,327.88,327.94,1300.0,326.4873,326.537,326.169,326.2287,1300.0
2025-02-26 12:50:00,327.9,327.9,327.4,327.4,1039.0,326.1889,326.1889,325.6915,325.6915,1039.0
2025-02-26 12:55:00,327.58,327.58,326.98,327.19,5008.0,325.8705,325.8705,325.2737,325.4826,5008.0
2025-02-26 13:00:00,327.12,327.12,326.82,327.07,5119.0,325.4129,325.4129,325.1145,325.3632,5119.0
2025-02-26 13:05:00,327.11,327.11,326.84,327.03,2347.0,325.403,325.403,325.1344,325.3234,2347.0
2025-02-26 13:10:00,327.21,327.3,326.95,327.03,1444.0,325.5025,325.592,325.2438,325.3234,1444.0
2025-02-26 13:15:00,326.89,326.94,326.82,326.94,914.0,325.1841,325.2339,325.1145,325.2339,914.0
2025-02-26 13:20:00,326.94,327.19,326.94,327.06,1594.0,325.2339,325.4826,325.2339,325.3532,1594.0
2025-02-26 13:25:00,327.04,327.04,326.3,326.31,1926.0,325.3333,325.3333,324.5972,324.6072,1926.0
2025-02-26 13:30:00,326.25,326.57,326.25,326.57,1391.0,324.5475,324.8658,324.5475,324.8658,1391.0
2025-02-26 13:35:00,326.43,326.43,326.27,326.27,300.0,324.7265,324.7265,324.5674,324.5674,300.0
2025-02-26 13:40:00,326.24,326.32,325.97,326.11,16051.0,324.5375,324.6171,324.2689,324.4082,16051.0
2025-02-26 13:45:00,326.16,326.28,325.99,325.99,1200.0,324.4579,324.5773,324.2888,324.2888,1200.0
2025-02-26 13:50:00,325.94,325.97,325.74,325.74,1496.0,324.2391,324.2689,324.0401,324.0401,1496.0
2025-02-26 13:55:00,325.84,325.84,325.39,325.66,17025.0,324.1396,324.1396,323.692,323.9606,17025.0
2025-02-26 14:00:00,325.39,325.85,325.39,325.53,5482.0,323.692,324.1496,323.692,323.8312,5482.0
2025-02-26 14:05:00,325.5,325.5,325.23,325.24,1585.0,323.8014,323.8014,323.5328,323.5427,1585.0
2025-02-26 14:10:00,325.31,325.43,325.31,325.37,639.0,323.6124,323.7318,323.6124,323.6721,639.0
2025-02-26 14:15:00,325.42,325.77,325.37,325.77,3477.0,323.7218,324.07,323.6721,324.07,3477.0
2025-02-26 14:20:00,325.91,326.19,325.91,326.11,948.0,324.2092,324.4878,324.2092,324.4082,948.0
2025-02-26 14:25:00,325.98,326.17,325.98,326.06,1590.0,324.2789,324.4679,324.2789,324.3585,1590.0
2025-02-26 14:30:00,325.9,326.21,325.89,326.14,10381.0,324.1993,324.5077,324.1893,324.438,10381.0
2025-02-26 14:35:00,326.23,326.28,326.23,326.28,988.0,324.5276,324.5773,324.5276,324.5773,988.0
2025-02-26 14:40:00,326.25,326.51,326.25,326.29,1147.0,324.5475,324.8061,324.5475,324.5873,1147.0
2025-02-26 14:45:00,326.43,326.45,326.3,326.38,888.0,324.7265,324.7464,324.5972,324.6768,888.0
2025-02-26 14:50:00,326.23,326.27,326.17,326.19,2912.0,324.5276,324.5674,324.4679,324.4878,2912.0
2025-02-26 14:55:00,326.18,326.18,325.51,325.51,1300.0,324.4778,324.4778,323.8113,323.8113,1300.0
2025-02-26 15:00:00,325.56,325.72,325.46,325.67,650.0,323.8611,324.0202,323.7616,323.9705,650.0
2025-02-26 15:05:00,325.67,325.91,325.66,325.86,3165.0,323.9705,324.2092,323.9606,324.1595,3165.0
2025-02-26 15:10:00,325.96,326.1,325.82,325.84,14149.0,324.259,324.3983,324.1197,324.1396,14149.0
2025-02-26 15:15:00,325.85,325.98,325.72,325.98,14571.0,324.1496,324.2789,324.0202,324.2789,14571.0
2025-02-26 15:20:00,325.86,326.2,325.75,326.16,15501.0,324.1595,324.4977,324.0501,324.4579,15501.0
2025-02-26 15:25:00,326.14,326.29,326.12,326.19,8130.0,324.438,324.5873,324.4181,324.4878,8130.0
2025-02-26 15:30:00,326.05,326.22,325.87,326.2,16171.0,324.3485,324.5176,324.1695,324.4977,16171.0
2025-02-26 15:35:00,326.14,326.32,326.06,326.32,12121.0,324.438,324.6171,324.3585,324.6171,12121.0
2025-02-26 15:40:00,326.25,326.79,326.18,326.71,10505.0,324.5475,325.0847,324.4778,325.0051,10505.0
2025-02-26 15:45:00,326.7,326.95,326.59,326.77,14048.0,324.9951,325.2438,324.8857,325.0648,14048.0
2025-02-26 15:50:00,326.73,326.77,326.44,326.59,42384.0,325.025,325.0648,324.7365,324.8857,42384.0
2025-02-26 15:55:00,326.67,326.81,326.08,326.42,120473.0,324.9653,325.1045,324.3784,324.7166,120473.0
2025-02-27 09:30:00,327.92,328.05,327.82,327.95,57700.0,326.2088,326.3381,326.1093,326.2386,57700.0
2025-02-27 09:35:00,327.9,328.35,327.9,327.91,28780.0,326.1889,326.6365,326.1889,326.1988,28780.0
2025-02-27 09:40:00,327.93,327.93,326.84,327.07,44868.0,326.2187,326.2187,325.1344,325.3632,44868.0
2025-02-27 09:45:00,327.03,327.52,327.01,327.02,35374.0,325.3234,325.8108,325.3035,325.3135,35374.0
2025-02-27 09:50:00,326.9,326.94,326.17,326.18,39310.0,325.1941,325.2339,324.4679,324.4778,39310.0
2025-02-27 09:55:00,326.0,326.05,325.27,325.41,18954.0,324.2988,324.3485,323.5726,323.7119,18954.0
2025-02-27 10:00:00,325.08,325.08,324.43,325.07,37814.0,323.3836,323.3836,322.737,323.3736,37814.0
2025-02-27 10:05:00,325.2,325.48,325.02,325.04,19169.0,323.503,323.7815,323.3239,323.3438,19169.0
2025-02-27 10:10:00,325.34,326.5,325.34,326.44,2815.0,323.6422,324.7962,323.6422,324.7365,2815.0
2025-02-27 10:15:00,326.3,326.58,326.3,326.33,696.0,324.5972,324.8757,324.5972,324.6271,696.0
2025-02-27 10:20:00,326.63,326.63,326.58,326.58,200.0,324.9255,324.9255,324.8757,324.8757,200.0
2025-02-27 10:25:00,327.16,327.21,327.13,327.13,1094.0,325.4527,325.5025,325.4229,325.4229,1094.0
2025-02-27 10:30:00,327.11,327.11,326.23,326.39,1129.0,325.403,325.403,324.5276,324.6867,1129.0
2025-02-27 10:35:00,326.29,327.05,326.16,327.05,797.0,324.5873,325.3433,324.4579,325.3433,797.0
2025-02-27 10:40:00,327.01,327.02,326.69,326.84,1590.0,325.3035,325.3135,324.9852,325.1344,1590.0
2025-02-27 10:45:00,326.77,327.05,326.76,327.05,357.0,325.0648,325.3433,325.0548,325.3433,357.0
2025-02-27 10:50:00,326.75,326.75,326.48,326.48,500.0,325.0449,325.0449,324.7763,324.7763,500.0
2025-02-27 10:55:00,326.44,326.45,326.24,326.24,883.0,324.7365,324.7464,324.5375,324.5375,883.0
2025-02-27 11:00:00,326.39,326.57,326.19,326.19,800.0,324.6867,324.8658,324.4878,324.4878,800.0
2025-02-27 11:05:00,326.26,326.35,326.26,326.35,547.0,324.5574,324.6469,324.5574,324.6469,547.0
2025-02-27 11:10:00,326.59,327.11,326.59,327.11,356.0,324.8857,325.403,324.8857,325.403,356.0
2025-02-27 11:15:00,327.18,327.32,327.18,327.31,413.0,325.4726,325.6119,325.4726,325.6019,413.0
2025-02-27 11:20:00,327.43,327.43,327.29,327.29,402.0,325.7213,325.7213,325.582,325.582,402.0
2025-02-27 11:25:00,327.19,327.2,326.39,326.39,3951.0,325.4826,325.4925,324.6867,324.6867,3951.0
2025-02-27 11:30:00,326.39,326.75,326.39,326.73,1179.0,324.6867,325.0449,324.6867,325.025,1179.0
2025-02-27 11:35:00,326.81,326.85,326.61,326.7,1425.0,325.1045,325.1443,324.9056,324.9951,1425.0
2025-02-27 11:40:00,326.44,326.44,326.26,326.34,1000.0,324.7365,324.7365,324.5574,324.637,1000.0
2025-02-27 11:45:00,326.26,326.27,326.26,326.26,1118.0,324.5574,324.5674,324.5574,324.5574,1118.0
2025-02-27 11:50:00,326.14,326.16,325.74,325.9,3262.0,324.438,324.4579,324.0401,324.1993,3262.0
2025-02-27 11:55:00,325.65,325.65,325.54,325.54,300.0,323.9506,323.9506,323.8412,323.8412,300.0
2025-02-27 12:00:00,325.45,325.76,325.45,325.76,635.0,323.7516,324.06,323.7516,324.06,635.0
2025-02-27 12:05:00,325.61,325.63,325.57,325.63,400.0,323.9108,323.9307,323.871,323.9307,400.0
2025-02-27 12:10:00,325.5,325.6,325.46,325.49,1464.0,323.8014,323.9009,323.7616,323.7914,1464.0
2025-02-27 12:15:00,325.57,325.57,325.11,325.25,4219.0,323.871,323.871,323.4134,323.5527,4219.0
2025-02-27 12:20:00,325.05,325.52,325.03,325.49,2274.0,323.3537,323.8213,323.3338,323.7914,2274.0
2025-02-27 12:25:00,325.61,326.31,325.61,326.31,500.0,323.9108,324.6072,323.9108,324.6072,500.0
2025-02-27 12:30:00,326.52,326.52,326.19,326.19,729.0,324.8161,324.8161,324.4878,324.4878,729.0
2025-02-27 12:35:00,326.38,326.54,326.38,326.4,2234.0,324.6768,324.836,324.6768,324.6967,2234.0
2025-02-27 12:40:00,326.17,326.17,325.54,325.6,1934.0,324.4679,324.4679,323.8412,323.9009,1934.0
2025-02-27 12:45:00,325.83,325.88,325.71,325.71,1000.0,324.1297,324.1794,324.0103,324.0103,1000.0
2025-02-27 12:50:00,326.03,326.03,325.95,325.96,400.0,324.3286,324.3286,324.249,324.259,400.0
2025-02-27 12:55:00,326.02,326.02,325.86,325.98,2530.0,324.3187,324.3187,324.1595,324.2789,2530.0
2025-02-27 13:00:00,326.43,326.47,326.18,326.35,6490.0,324.7265,324.7663,324.4778,324.6469,6490.0
2025-02-27 13:05:00,326.16,326.31,326.15,326.31,8305.0,324.4579,324.6072,324.448,324.6072,8305.0
2025-02-27 13:10:00,326.62,326.81,326.61,326.69,524.0,324.9155,325.1045,324.9056,324.9852,524.0
2025-02-27 13:15:00,326.78,326.78,326.47,326.63,2816.0,325.0747,325.0747,324.7663,324.9255,2816.0
2025-02-27 13:20:00,326.66,326.86,326.54,326.85,5287.0,324.9553,325.1543,324.836,325.1443,5287.0
2025-02-27 13:25:00,326.96,326.97,326.64,326.77,2242.0,325.2538,325.2637,324.9354,325.0648,2242.0
2025-02-27 13:30:00,326.63,326.86,326.56,326.78,2116.0,324.9255,325.1543,324.8559,325.0747,2116.0
2025-02-27 13:35:00,326.8,326.86,326.63,326.78,1196.0,325.0946,325.1543,324.9255,325.0747,1196.0
2025-02-27 13:40:00,326.82,326.84,326.47,326.57,2164.0,325.1145,325.1344,324.7663,324.8658,2164.0
2025-02-27 13:45:00,326.57,326.64,326.34,326.64,2622.0,324.8658,324.9354,324.637,324.9354,2622.0
2025-02-27 13:50:00,326.58,326.67,326.32,326.67,1785.0,324.8757,324.9653,324.6171,324.9653,1785.0
2025-02-27 13:55:00,326.68,326.68,326.47,326.47,975.0,324.9752,324.9752,324.7663,324.7663,975.0
2025-02-27 14:00:00,326.19,326.23,326.01,326.12,5537.0,324.4878,324.5276,324.3087,324.4181,5537.0
2025-02-27 14:05:00,326.06,326.1,325.96,326.1,911.0,324.3585,324.3983,324.259,324.3983,911.0
2025-02-27 14:10:00,325.88,325.88,325.55,325.55,963.0,324.1794,324.1794,323.8511,323.8511,963.0
2025-02-27 14:15:00,325.51,325.54,325.31,325.51,3714.0,323.8113,323.8412,323.6124,323.8113,3714.0
2025-02-27 14:20:00,325.56,325.62,325.08,325.08,2220.0,323.8611,323.9208,323.3836,323.3836,2220.0
2025-02-27 14:25:00,325.04,325.14,324.56,324.56,3300.0,323.3438,323.4433,322.8663,322.8663,3300.0
2025-02-27 14:30:00,324.55,324.56,323.56,323.75,15582.0,322.8563,322.8663,321.8715,322.0605,15582.0
2025-02-27 14:35:00,323.76,324.08,323.76,323.81,3427.0,322.0705,322.3888,322.0705,322.1202,3427.0
2025-02-27 14:40:00,323.52,323.62,323.35,323.62,1000.0,321.8317,321.9312,321.6626,321.9312,1000.0
2025-02-27 14:45:00,323.63,323.95,323.5,323.66,1340.0,321.9411,322.2595,321.8118,321.971,1340.0
2025-02-27 14:50:00,323.57,324.04,323.51,323.83,4137.0,321.8815,322.349,321.8218,322.1401,4137.0
2025-02-27 14:55:00,323.9,324.02,323.71,323.72,3684.0,322.2097,322.3291,322.0207,322.0307,3684.0
2025-02-27 15:00:00,323.71,323.71,322.73,322.73,4029.0,322.0207,322.0207,321.0458,321.0458,4029.0
2025-02-27 15:05:00,322.91,322.98,322.8,322.93,1441.0,321.2249,321.2945,321.1155,321.2448,1441.0
2025-02-27 15:10:00,322.92,322.93,322.36,322.49,3123.0,321.2348,321.2448,320.6778,320.8071,3123.0
2025-02-27 15:15:00,322.72,322.72,322.37,322.44,5028.0,321.0359,321.0359,320.6877,320.7574,5028.0
2025-02-27 15:20:00,322.25,322.97,322.25,322.66,9816.0,320.5683,321.2846,320.5683,320.9762,9816.0
2025-02-27 15:25:00,322.79,322.88,322.06,322.06,4872.0,321.1055,321.1951,320.3793,320.3793,4872.0
2025-02-27 15:30:00,322.16,322.68,322.14,322.65,9506.0,320.4788,320.9961,320.4589,320.9663,9506.0
2025-02-27 15:35:00,322.49,322.78,322.32,322.32,1501.0,320.8071,321.0956,320.638,320.638,1501.0
2025-02-27 15:40:00,322.15,322.24,322.0,322.14,4339.0,320.4689,320.5584,320.3196,320.4589,4339.0
2025-02-27 15:45:00,322.02,322.35,321.89,322.35,8320.0,320.3395,320.6678,320.2102,320.6678,8320.0
2025-02-27 15:50:00,322.18,322.46,321.75,321.75,7507.0,320.4987,320.7772,320.071,320.071,7507.0
2025-02-27 15:55:00,321.75,321.81,321.24,321.45,41368.0,320.071,320.1306,319.5636,319.7725,41368.0
2025-02-28 09:30:00,321.53,321.54,320.49,320.55,30467.0,319.8521,319.8621,318.8175,318.8772,30467.0
2025-02-28 09:35:00,321.0,321.78,321.0,321.57,2911.0,319.3249,320.1008,319.3249,319.8919,2911.0
2025-02-28 09:40:00,321.35,322.08,321.35,321.94,6763.0,319.673,320.3992,319.673,320.26,6763.0
2025-02-28 09:45:00,321.88,321.88,321.51,321.77,7384.0,320.2003,320.2003,319.8322,320.0909,7384.0
2025-02-28 09:50:00,321.55,322.03,321.55,321.73,10500.0,319.872,320.3495,319.872,320.0511,10500.0
2025-02-28 09:55:00,321.53,321.53,321.41,321.41,598.0,319.8521,319.8521,319.7327,319.7327,598.0
2025-02-28 10:00:00,321.84,322.56,321.74,322.12,7664.0,320.1605,320.8767,320.061,320.439,7664.0
2025-02-28 10:05:00,322.03,322.36,321.84,322.36,830.0,320.3495,320.6778,320.1605,320.6778,830.0
2025-02-28 10:10:00,322.47,322.72,322.3,322.44,3259.0,320.7872,321.0359,320.6181,320.7574,3259.0
2025-02-28 10:15:00,322.72,322.81,322.21,322.22,2297.0,321.0359,321.1254,320.5286,320.5385,2297.0
2025-02-28 10:20:00,322.04,323.13,322.03,323.13,2654.0,320.3594,321.4438,320.3495,321.4438,2654.0
2025-02-28 10:25:00,323.26,323.38,323.11,323.31,4557.0,321.5731,321.6924,321.4239,321.6228,4557.0
2025-02-28 10:30:00,323.3,323.41,323.23,323.34,4428.0,321.6129,321.7223,321.5432,321.6527,4428.0
2025-02-28 10:35:00,323.42,323.42,323.13,323.15,2300.0,321.7322,321.7322,321.4438,321.4636,2300.0
2025-02-28 10:40:00,323.0,323.09,322.86,322.86,4293.0,321.3144,321.404,321.1752,321.1752,4293.0
2025-02-28 10:45:00,322.85,323.27,322.85,322.91,869.0,321.1652,321.583,321.1652,321.2249,869.0
2025-02-28 10:50:00,323.24,323.24,323.24,323.24,110.0,321.5532,321.5532,321.5532,321.5532,110.0
2025-02-28 10:55:00,323.62,323.63,323.62,323.62,401.0,321.9312,321.9411,321.9312,321.9312,401.0
2025-02-28 11:00:00,323.72,323.72,323.43,323.46,1150.0,322.0307,322.0307,321.7422,321.772,1150.0
2025-02-28 11:05:00,323.56,323.56,323.32,323.45,482.0,321.8715,321.8715,321.6328,321.7621,482.0
2025-02-28 11:10:00,323.52,323.52,322.89,322.99,1735.0,321.8317,321.8317,321.205,321.3045,1735.0
2025-02-28 11:15:00,322.74,322.81,322.3,322.71,3972.0,321.0558,321.1254,320.6181,321.0259,3972.0
2025-02-28 11:20:00,322.81,323.05,322.81,322.83,2655.0,321.1254,321.3642,321.1254,321.1453,2655.0
2025-02-28 11:25:00,322.22,322.22,322.16,322.16,300.0,320.5385,320.5385,320.4788,320.4788,300.0
2025-02-28 11:30:00,322.05,322.76,322.04,322.75,1507.0,320.3694,321.0757,320.3594,321.0657,1507.0
2025-02-28 11:35:00,322.69,322.99,322.69,322.99,1009.0,321.006,321.3045,321.006,321.3045,1009.0
2025-02-28 11:40:00,322.88,323.22,322.88,323.15,3343.0,321.1951,321.5333,321.1951,321.4636,3343.0
2025-02-28 11:45:00,323.09,323.36,322.97,323.25,5060.0,321.404,321.6726,321.2846,321.5631,5060.0
2025-02-28 11:50:00,323.14,323.22,322.97,323.06,1716.0,321.4537,321.5333,321.2846,321.3741,1716.0
2025-02-28 11:55:00,323.15,323.15,322.73,322.93,1822.0,321.4636,321.4636,321.0458,321.2448,1822.0
2025-02-28 12:00:00,322.92,322.92,322.69,322.69,400.0,321.2348,321.2348,321.006,321.006,400.0
2025-02-28 12:05:00,322.47,322.65,322.46,322.58,809.0,320.7872,320.9663,320.7772,320.8966,809.0
2025-02-28 12:10:00,322.78,322.94,322.73,322.86,5816.0,321.0956,321.2547,321.0458,321.1752,5816.0
2025-02-28 12:15:00,322.9,323.31,322.87,323.31,3899.0,321.215,321.6228,321.1851,321.6228,3899.0
2025-02-28 12:20:00,323.34,323.34,322.44,322.61,5109.0,321.6527,321.6527,320.7574,320.9265,5109.0
2025-02-28 12:25:00,322.62,322.7,322.58,322.62,2080.0,320.9364,321.016,320.8966,320.9364,2080.0
2025-02-28 12:30:00,322.63,322.64,322.34,322.47,6733.0,320.9464,320.9563,320.6579,320.7872,6733.0
2025-02-28 12:35:00,322.41,322.5,322.22,322.41,1431.0,320.7275,320.817,320.5385,320.7275,1431.0
2025-02-28 12:40:00,322.36,322.36,321.5,321.68,7734.0,320.6778,320.6778,319.8223,320.0013,7734.0
2025-02-28 12:45:00,321.68,321.82,321.13,321.13,23580.0,320.0013,320.1406,319.4542,319.4542,23580.0
2025-02-28 12:50:00,321.06,321.71,320.98,321.52,16742.0,319.3846,320.0312,319.305,319.8422,16742.0
2025-02-28 12:55:00,321.46,321.46,320.84,320.88,5425.0,319.7825,319.7825,319.1657,319.2055,5425.0
2025-02-28 13:00:00,320.69,321.25,320.69,320.97,5145.0,319.0165,319.5736,319.0165,319.295,5145.0
2025-02-28 13:05:00,321.01,321.08,320.84,320.93,12011.0,319.3348,319.4045,319.1657,319.2552,12011.0
2025-02-28 13:10:00,320.83,320.96,320.78,320.96,4419.0,319.1558,319.2851,319.106,319.2851,4419.0
2025-02-28 13:15:00,321.06,321.26,320.1,320.18,15300.0,319.3846,319.5835,318.4296,318.5091,15300.0
2025-02-28 13:20:00,320.37,320.51,320.13,320.13,7961.0,318.6982,318.8374,318.4594,318.4594,7961.0
2025-02-28 13:25:00,320.21,321.32,320.21,321.32,9392.0,318.539,319.6432,318.539,319.6432,9392.0
2025-02-28 13:30:00,321.28,321.61,321.16,321.61,13507.0,319.6034,319.9317,319.484,319.9317,13507.0
2025-02-28 13:35:00,321.69,322.02,321.61,322.0,6123.0,320.0113,320.3395,319.9317,320.3196,6123.0
2025-02-28 13:40:00,322.03,322.27,321.62,322.01,6086.0,320.3495,320.5882,319.9416,320.3296,6086.0
2025-02-28 13:45:00,322.07,322.08,321.73,321.78,4200.0,320.3893,320.3992,320.0511,320.1008,4200.0
2025-02-28 13:50:00,321.9,322.14,321.83,321.86,8259.0,320.2202,320.4589,320.1505,320.1804,8259.0
2025-02-28 13:55:00,321.76,321.76,320.7,320.75,6655.0,320.0809,320.0809,319.0264,319.0762,6655.0
2025-02-28 14:00:00,320.68,321.39,320.68,321.08,5829.0,319.0065,319.7128,319.0065,319.4045,5829.0
2025-02-28 14:05:00,321.17,321.49,321.13,321.25,18371.0,319.494,319.8123,319.4542,319.5736,18371.0
2025-02-28 14:10:00,321.26,321.35,321.08,321.2,15492.0,319.5835,319.673,319.4045,319.5238,15492.0
2025-02-28 14:15:00,321.19,321.89,321.19,321.89,10824.0,319.5139,320.2102,319.5139,320.2102,10824.0
2025-02-28 14:20:00,321.85,321.87,321.24,321.59,6250.0,320.1704,320.1903,319.5636,319.9118,6250.0
2025-02-28 14:25:00,321.62,321.89,321.62,321.82,4393.0,319.9416,320.2102,319.9416,320.1406,4393.0
2025-02-28 14:30:00,321.75,322.3,321.59,322.1,4907.0,320.071,320.6181,319.9118,320.4191,4907.0
2025-02-28 14:35:00,322.02,322.74,322.02,322.57,5968.0,320.3395,321.0558,320.3395,320.8867,5968.0
2025-02-28 14:40:00,322.57,322.92,322.48,322.78,6188.0,320.8867,321.2348,320.7971,321.0956,6188.0
2025-02-28 14:45:00,322.72,323.05,322.66,322.99,4400.0,321.0359,321.3642,320.9762,321.3045,4400.0
2025-02-28 14:50:00,322.96,323.18,322.7,322.95,3738.0,321.2746,321.4935,321.016,321.2647,3738.0
2025-02-28 14:55:00,322.94,323.21,322.85,323.13,9961.0,321.2547,321.5233,321.1652,321.4438,9961.0
2025-02-28 15:00:00,323.12,323.52,323.01,323.52,6629.0,321.4338,321.8317,321.3244,321.8317,6629.0
2025-02-28 15:05:00,323.51,323.7,323.43,323.66,9299.0,321.8218,322.0108,321.7422,321.971,9299.0
2025-02-28 15:10:00,323.64,323.66,323.35,323.4,5302.0,321.9511,321.971,321.6626,321.7123,5302.0
2025-02-28 15:15:00,323.44,323.61,323.29,323.32,17183.0,321.7521,321.9212,321.6029,321.6328,17183.0
2025-02-28 15:20:00,323.23,323.38,322.92,323.22,6379.0,321.5432,321.6924,321.2348,321.5333,6379.0
2025-02-28 15:25:00,323.33,323.98,323.33,323.96,5997.0,321.6427,322.2893,321.6427,322.2694,5997.0
2025-02-28 15:30:00,323.92,323.92,323.24,323.24,9808.0,322.2296,322.2296,321.5532,321.5532,9808.0
2025-02-28 15:35:00,323.27,323.7,323.05,323.63,13902.0,321.583,322.0108,321.3642,321.9411,13902.0
2025-02-28 15:40:00,323.67,324.23,323.67,324.08,15722.0,321.9809,322.538,321.9809,322.3888,15722.0
2025-02-28 15:45:00,324.02,324.46,323.95,324.44,11782.0,322.3291,322.7668,322.2595,322.7469,11782.0
2025-02-28 15:50:00,324.53,325.56,324.47,325.53,34955.0,322.8364,323.8611,322.7768,323.8312,34955.0
2025-02-28 15:55:00,325.56,326.63,325.56,326.31,86358.0,323.8611,324.9255,323.8611,324.6072,86358.0
2025-03-03 09:30:00,327.55,328.3,327.45,328.13,8889.0,325.8407,326.5868,325.7412,326.4177,8889.0
2025-03-03 09:35:00,328.09,328.11,327.15,327.15,10644.0,326.3779,326.3978,325.4428,325.4428,10644.0
2025-03-03 09:40:00,327.31,327.32,326.85,326.86,7016.0,325.6019,325.6119,325.1443,325.1543,7016.0
2025-03-03 09:45:00,326.9,327.24,326.52,326.66,18002.0,325.1941,325.5323,324.8161,324.9553,18002.0
2025-03-03 09:50:00,326.62,326.73,326.37,326.49,13754.0,324.9155,325.025,324.6668,324.7862,13754.0
2025-03-03 09:55:00,326.13,326.29,325.61,325.78,20663.0,324.4281,324.5873,323.9108,324.0799,20663.0
2025-03-03 10:00:00,325.39,325.76,324.46,325.67,24626.0,323.692,324.06,322.7668,323.9705,24626.0
2025-03-03 10:05:00,325.7,326.02,325.22,325.34,8871.0,324.0003,324.3187,323.5228,323.6422,8871.0
2025-03-03 10:10:00,325.26,325.92,325.2,325.47,9487.0,323.5626,324.2192,323.503,323.7715,9487.0
2025-03-03 10:15:00,325.14,325.54,325.07,325.3,15086.0,323.4433,323.8412,323.3736,323.6024,15086.0
2025-03-03 10:20:00,325.7,326.38,325.69,326.02,4487.0,324.0003,324.6768,323.9904,324.3187,4487.0
2025-03-03 10:25:00,326.1,326.52,325.96,326.52,4735.0,324.3983,324.8161,324.259,324.8161,4735.0
2025-03-03 10:30:00,326.62,326.72,326.19,326.39,15679.0,324.9155,325.015,324.4878,324.6867,15679.0
2025-03-03 10:35:00,325.89,326.12,325.73,326.12,500.0,324.1893,324.4181,324.0302,324.4181,500.0
2025-03-03 10:40:00,326.18,326.56,326.18,326.56,1113.0,324.4778,324.8559,324.4778,324.8559,1113.0
2025-03-03 10:45:00,326.98,326.98,325.93,325.93,11650.0,325.2737,325.2737,324.2291,324.2291,11650.0
2025-03-03 10:50:00,326.2,326.4,326.17,326.17,743.0,324.4977,324.6967,324.4679,324.4679,743.0
2025-03-03 10:55:00,326.44,326.44,325.52,325.52,1413.0,324.7365,324.7365,323.8213,323.8213,1413.0
2025-03-03 11:00:00,325.65,326.01,325.65,325.88,7171.0,323.9506,324.3087,323.9506,324.1794,7171.0
2025-03-03 11:05:00,325.9,325.9,325.7,325.7,1500.0,324.1993,324.1993,324.0003,324.0003,1500.0
2025-03-03 11:10:00,325.76,326.03,325.67,326.03,483.0,324.06,324.3286,323.9705,324.3286,483.0
2025-03-03 11:15:00,326.03,326.11,325.8,326.11,2842.0,324.3286,324.4082,324.0998,324.4082,2842.0
2025-03-03 11:20:00,326.22,326.66,326.17,326.63,3375.0,324.5176,324.9553,324.4679,324.9255,3375.0
2025-03-03 11:25:00,326.56,326.56,325.54,325.54,9640.0,324.8559,324.8559,323.8412,323.8412,9640.0
2025-03-03 11:30:00,325.65,325.69,325.42,325.5,28068.0,323.9506,323.9904,323.7218,323.8014,28068.0
2025-03-03 11:35:00,325.54,325.55,324.99,325.04,8664.0,323.8412,323.8511,323.294,323.3438,8664.0
2025-03-03 11:40:00,325.15,325.15,324.94,325.13,1350.0,323.4532,323.4532,323.2443,323.4333,1350.0
2025-03-03 11:45:00,324.95,325.58,324.95,325.57,1244.0,323.2543,323.881,323.2543,323.871,1244.0
2025-03-03 11:50:00,325.88,325.88,325.78,325.82,803.0,324.1794,324.1794,324.0799,324.1197,803.0
2025-03-03 11:55:00,326.06,326.06,325.85,325.85,9440.0,324.3585,324.3585,324.1496,324.1496,9440.0
2025-03-03 12:00:00,325.79,325.89,325.73,325.83,2809.0,324.0899,324.1893,324.0302,324.1297,2809.0
2025-03-03 12:05:00,326.05,326.06,326.05,326.06,200.0,324.3485,324.3585,324.3485,324.3585,200.0
2025-03-03 12:10:00,326.1,326.15,326.09,326.1,1101.0,324.3983,324.448,324.3883,324.3983,1101.0
2025-03-03 12:15:00,326.1,326.41,326.1,326.37,879.0,324.3983,324.7066,324.3983,324.6668,879.0
2025-03-03 12:20:00,326.46,326.47,326.37,326.45,1822.0,324.7564,324.7663,324.6668,324.7464,1822.0
2025-03-03 12:25:00,326.21,326.37,326.13,326.32,1257.0,324.5077,324.6668,324.4281,324.6171,1257.0
2025-03-03 12:30:00,326.34,326.39,326.16,326.16,1968.0,324.637,324.6867,324.4579,324.4579,1968.0
2025-03-03 12:35:00,326.18,326.29,326.06,326.29,2539.0,324.4778,324.5873,324.3585,324.5873,2539.0
2025-03-03 12:40:00,326.31,326.52,326.26,326.52,1116.0,324.6072,324.8161,324.5574,324.8161,1116.0
2025-03-03 12:45:00,326.06,326.15,325.81,326.02,1313.0,324.3585,324.448,324.1098,324.3187,1313.0
2025-03-03 12:50:00,325.96,326.01,325.54,325.56,5742.0,324.259,324.3087,323.8412,323.8611,5742.0
2025-03-03 12:55:00,325.49,325.51,325.02,325.3,4267.0,323.7914,323.8113,323.3239,323.6024,4267.0
2025-03-03 13:00:00,325.01,325.2,324.99,325.04,16595.0,323.3139,323.503,323.294,323.3438,16595.0
2025-03-03 13:05:00,324.92,324.92,324.09,324.09,1715.0,323.2244,323.2244,322.3987,322.3987,1715.0
2025-03-03 13:10:00,323.97,324.18,323.7,323.7,13111.0,322.2794,322.4883,322.0108,322.0108,13111.0
2025-03-03 13:15:00,323.79,324.13,323.79,324.06,6604.0,322.1003,322.4385,322.1003,322.3689,6604.0
2025-03-03 13:20:00,324.02,324.25,323.83,324.14,6009.0,322.3291,322.5579,322.1401,322.4485,6009.0
2025-03-03 13:25:00,324.08,324.08,323.04,323.08,4532.0,322.3888,322.3888,321.3542,321.394,4532.0
2025-03-03 13:30:00,323.06,323.37,322.77,322.93,75885.0,321.3741,321.6825,321.0856,321.2448,75885.0
2025-03-03 13:35:00,323.1,323.13,322.78,322.92,15492.0,321.4139,321.4438,321.0956,321.2348,15492.0
2025-03-03 13:40:00,322.88,323.27,322.88,323.25,1437.0,321.1951,321.583,321.1951,321.5631,1437.0
2025-03-03 13:45:00,323.17,324.15,323.01,323.46,30512.0,321.4835,322.4584,321.3244,321.772,30512.0
2025-03-03 13:50:00,323.6,323.75,323.46,323.47,2617.0,321.9113,322.0605,321.772,321.782,2617.0
2025-03-03 13:55:00,323.25,323.76,323.24,323.76,1998.0,321.5631,322.0705,321.5532,322.0705,1998.0
2025-03-03 14:00:00,323.7,324.14,323.7,323.91,26848.0,322.0108,322.4485,322.0108,322.2197,26848.0
2025-03-03 14:05:00,323.97,324.05,323.85,323.97,7312.0,322.2794,322.359,322.16,322.2794,7312.0
2025-03-03 14:10:00,323.9,324.01,323.7,323.7,9854.0,322.2097,322.3192,322.0108,322.0108,9854.0
2025-03-03 14:15:00,323.77,323.78,323.39,323.52,3791.0,322.0804,322.0904,321.7024,321.8317,3791.0
2025-03-03 14:20:00,323.57,323.65,323.5,323.5,3070.0,321.8815,321.961,321.8118,321.8118,3070.0
2025-03-03 14:25:00,323.32,323.35,323.17,323.27,1865.0,321.6328,321.6626,321.4835,321.583,1865.0
2025-03-03 14:30:00,323.31,323.93,323.31,323.93,3419.0,321.6228,322.2396,321.6228,322.2396,3419.0
2025-03-03 14:35:00,323.86,323.91,323.48,323.72,2042.0,322.1699,322.2197,321.7919,322.0307,2042.0
2025-03-03 14:40:00,324.17,324.35,324.11,324.2,2321.0,322.4783,322.6574,322.4186,322.5082,2321.0
2025-03-03 14:45:00,324.13,324.14,323.44,323.44,8262.0,322.4385,322.4485,321.7521,321.7521,8262.0
2025-03-03 14:50:00,323.31,323.41,321.96,322.09,18430.0,321.6228,321.7223,320.2799,320.4092,18430.0
2025-03-03 14:55:00,322.16,322.75,321.95,322.09,24784.0,320.4788,321.0657,320.2699,320.4092,24784.0
2025-03-03 15:00:00,321.71,321.71,320.57,320.96,26138.0,320.0312,320.0312,318.8971,319.2851,26138.0
2025-03-03 15:05:00,320.93,321.09,320.43,320.43,7960.0,319.2552,319.4144,318.7578,318.7578,7960.0
2025-03-03 15:10:00,320.64,320.65,319.78,320.2,5847.0,318.9667,318.9767,318.1112,318.529,5847.0
2025-03-03 15:15:00,320.16,320.6,319.97,319.97,9286.0,318.4893,318.927,318.3002,318.3002,9286.0
2025-03-03 15:20:00,320.02,320.1,319.64,319.73,4991.0,318.35,318.4296,317.972,318.0615,4991.0
2025-03-03 15:25:00,319.61,319.72,319.04,319.27,4221.0,317.9421,318.0515,317.3751,317.6039,4221.0
2025-03-03 15:30:00,319.18,319.9,319.18,319.24,23062.0,317.5144,318.2306,317.5144,317.5741,23062.0
2025-03-03 15:35:00,319.35,319.38,318.85,318.89,8236.0,317.6835,317.7133,317.1861,317.2259,8236.0
2025-03-03 15:40:00,318.87,318.97,318.49,318.79,21242.0,317.206,317.3055,316.828,317.1264,21242.0
2025-03-03 15:45:00,318.76,319.76,318.76,319.6,16154.0,317.0966,318.0913,317.0966,317.9322,16154.0
2025-03-03 15:50:00,319.48,319.81,319.31,319.74,25635.0,317.8128,318.1411,317.6437,318.0714,25635.0
2025-03-03 15:55:00,319.84,320.64,319.68,320.58,71258.0,318.1709,318.9667,318.0118,318.9071,71258.0
2025-03-04 09:30:00,317.81,318.01,317.15,317.41,16403.0,316.1515,316.3505,315.495,315.7536,16403.0
2025-03-04 09:35:00,317.44,318.22,317.36,317.73,12704.0,315.7834,316.5594,315.7039,316.0719,12704.0
2025-03-04 09:40:00,317.61,318.01,316.85,317.49,18874.0,315.9526,316.3505,315.1965,315.8332,18874.0
2025-03-04 09:45:00,317.22,317.86,316.96,316.97,8310.0,315.5646,316.2013,315.306,315.3159,8310.0
2025-03-04 09:50:00,316.94,316.94,316.13,316.23,2382.0,315.2861,315.2861,314.4803,314.5798,2382.0
2025-03-04 09:55:00,316.54,316.57,315.9,315.9,8561.0,314.8881,314.918,314.2515,314.2515,8561.0
2025-03-04 10:00:00,315.59,315.78,315.2,315.78,1356.0,313.9431,314.1321,313.5551,314.1321,1356.0
2025-03-04 10:05:00,315.42,315.7,315.01,315.3,3428.0,313.774,314.0525,313.3661,313.6546,3428.0
2025-03-04 10:10:00,315.01,315.34,314.89,315.03,8080.0,313.3661,313.6944,313.2468,313.386,8080.0
2025-03-04 10:15:00,315.06,315.06,314.08,314.08,1521.0,313.4159,313.4159,312.441,312.441,1521.0
2025-03-04 10:20:00,314.21,314.52,313.8,314.33,9162.0,312.5703,312.8787,312.1624,312.6897,9162.0
2025-03-04 10:25:00,314.36,315.21,314.27,314.97,13031.0,312.7195,313.5651,312.63,313.3263,13031.0
2025-03-04 10:30:00,314.94,315.79,314.91,315.52,5663.0,313.2965,314.1421,313.2666,313.8735,5663.0
2025-03-04 10:35:00,315.57,315.8,315.06,315.06,18242.0,313.9232,314.152,313.4159,313.4159,18242.0
2025-03-04 10:40:00,314.99,315.58,314.87,315.46,1983.0,313.3462,313.9332,313.2269,313.8138,1983.0
2025-03-04 10:45:00,315.37,315.52,314.9,315.29,5057.0,313.7242,313.8735,313.2567,313.6447,5057.0
2025-03-04 10:50:00,315.29,315.29,314.51,314.57,4034.0,313.6447,313.6447,312.8687,312.9284,4034.0
2025-03-04 10:55:00,314.55,314.91,314.49,314.88,22744.0,312.9085,313.2666,312.8488,313.2368,22744.0
2025-03-04 11:00:00,314.75,315.03,314.61,314.9,3145.0,313.1075,313.386,312.9682,313.2567,3145.0
2025-03-04 11:05:00,314.46,314.52,314.01,314.02,1557.0,312.819,312.8787,312.3713,312.3813,1557.0
2025-03-04 11:10:00,314.15,315.03,313.97,315.03,3238.0,312.5106,313.386,312.3316,313.386,3238.0
2025-03-04 11:15:00,315.33,315.33,314.6,314.6,9427.0,313.6845,313.6845,312.9583,312.9583,9427.0
2025-03-04 11:20:00,314.54,314.97,314.53,314.76,4247.0,312.8986,313.3263,312.8886,313.1174,4247.0
2025-03-04 11:25:00,314.34,314.34,313.91,314.19,7502.0,312.6996,312.6996,312.2719,312.5504,7502.0
2025-03-04 11:30:00,314.15,314.76,314.15,314.57,10597.0,312.5106,313.1174,312.5106,312.9284,10597.0
2025-03-04 11:35:00,314.51,314.71,314.41,314.65,2920.0,312.8687,313.0677,312.7693,313.008,2920.0
2025-03-04 11:40:00,314.76,315.56,314.76,315.43,12218.0,313.1174,313.9133,313.1174,313.7839,12218.0
2025-03-04 11:45:00,315.49,315.81,315.21,315.81,2571.0,313.8436,314.162,313.5651,314.162,2571.0
2025-03-04 11:50:00,315.71,316.03,315.46,315.92,5988.0,314.0625,314.3808,313.8138,314.2714,5988.0
2025-03-04 11:55:00,315.87,316.17,315.85,315.89,3812.0,314.2216,314.5201,314.2017,314.2415,3812.0
2025-03-04 12:00:00,316.03,316.25,315.7,316.25,3324.0,314.3808,314.5997,314.0525,314.5997,3324.0
2025-03-04 12:05:00,316.13,316.13,315.65,315.81,9475.0,314.4803,314.4803,314.0028,314.162,9475.0
2025-03-04 12:10:00,315.84,316.29,315.84,316.11,5524.0,314.1918,314.6394,314.1918,314.4604,5524.0
2025-03-04 12:15:00,316.07,316.44,316.05,316.4,16022.0,314.4206,314.7887,314.4007,314.7489,16022.0
2025-03-04 12:20:00,316.48,316.96,316.41,316.65,22116.0,314.8285,315.306,314.7588,314.9976,22116.0
2025-03-04 12:25:00,316.73,317.42,316.73,317.09,5840.0,315.0772,315.7636,315.0772,315.4353,5840.0
2025-03-04 12:30:00,317.05,317.05,316.53,316.78,3650.0,315.3955,315.3955,314.8782,315.1269,3650.0
2025-03-04 12:35:00,316.82,317.15,316.82,317.06,6377.0,315.1667,315.495,315.1667,315.4054,6377.0
2025-03-04 12:40:00,316.97,317.23,316.46,316.8,9224.0,315.3159,315.5745,314.8086,315.1468,9224.0
2025-03-04 12:45:00,316.78,317.25,316.78,316.84,13233.0,315.1269,315.5944,315.1269,315.1866,13233.0
2025-03-04 12:50:00,316.84,316.84,316.11,316.62,7453.0,315.1866,315.1866,314.4604,314.9677,7453.0
2025-03-04 12:55:00,316.61,316.61,316.25,316.32,9687.0,314.9578,314.9578,314.5997,314.6693,9687.0
2025-03-04 13:00:00,316.31,316.73,316.21,316.64,4208.0,314.6593,315.0772,314.5599,314.9876,4208.0
2025-03-04 13:05:00,316.56,317.59,316.48,317.52,22195.0,314.908,315.9327,314.8285,315.863,22195.0
2025-03-04 13:10:00,317.65,318.3,317.64,318.24,5538.0,315.9924,316.639,315.9824,316.5793,5538.0
2025-03-04 13:15:00,318.13,318.13,317.41,317.62,2725.0,316.4698,316.4698,315.7536,315.9625,2725.0
2025-03-04 13:20:00,317.64,317.64,316.99,317.15,1272.0,315.9824,315.9824,315.3358,315.495,1272.0
2025-03-04 13:25:00,317.06,317.15,316.87,316.96,48641.0,315.4054,315.495,315.2164,315.306,48641.0
2025-03-04 13:30:00,316.95,317.17,316.74,317.13,8575.0,315.296,315.5149,315.0871,315.4751,8575.0
2025-03-04 13:35:00,317.34,317.51,317.33,317.48,516.0,315.684,315.8531,315.674,315.8232,516.0
2025-03-04 13:40:00,317.67,318.08,317.63,317.71,2053.0,316.0122,316.4201,315.9725,316.052,2053.0
2025-03-04 13:45:00,317.88,318.14,317.85,317.85,8926.0,316.2211,316.4798,316.1913,316.1913,8926.0
2025-03-04 13:50:00,317.81,318.36,317.81,318.25,7800.0,316.1515,316.6986,316.1515,316.5892,7800.0
2025-03-04 13:55:00,318.41,318.75,318.38,318.58,57114.0,316.7484,317.0866,316.7185,316.9175,57114.0
2025-03-04 14:00:00,318.62,319.31,318.56,319.26,41944.0,316.9573,317.6437,316.8976,317.5939,41944.0
2025-03-04 14:05:00,319.21,319.84,319.21,319.67,28369.0,317.5442,318.1709,317.5442,318.0018,28369.0
2025-03-04 14:10:00,319.6,319.6,319.16,319.32,10924.0,317.9322,317.9322,317.4945,317.6536,10924.0
2025-03-04 14:15:00,319.38,319.55,319.21,319.46,7227.0,317.7133,317.8824,317.5442,317.7929,7227.0
2025-03-04 14:20:00,319.5,320.11,319.42,319.87,14167.0,317.8327,318.4395,317.7531,318.2008,14167.0
2025-03-04 14:25:00,319.98,320.08,319.23,319.26,6554.0,318.3102,318.4097,317.5641,317.5939,6554.0
2025-03-04 14:30:00,319.34,319.36,318.97,319.07,18070.0,317.6735,317.6934,317.3055,317.4049,18070.0
2025-03-04 14:35:00,319.15,319.59,319.07,319.56,8165.0,317.4845,317.9222,317.4049,317.8924,8165.0
2025-03-04 14:40:00,319.53,319.76,319.37,319.67,2800.0,317.8625,318.0913,317.7034,318.0018,2800.0
2025-03-04 14:45:00,319.62,320.05,319.55,319.58,5782.0,317.9521,318.3798,317.8824,317.9123,5782.0
2025-03-04 14:50:00,319.66,319.95,319.62,319.75,12290.0,317.9919,318.2803,317.9521,318.0814,12290.0
2025-03-04 14:55:00,319.72,320.18,319.71,320.1,7574.0,318.0515,318.5091,318.0416,318.4296,7574.0
2025-03-04 15:00:00,320.07,320.45,319.74,319.87,137124.0,318.3997,318.7777,318.0714,318.2008,137124.0
2025-03-04 15:05:00,319.87,320.27,319.75,320.15,20273.0,318.2008,318.5987,318.0814,318.4793,20273.0
2025-03-04 15:10:00,320.23,320.58,320.21,320.41,11755.0,318.5589,318.9071,318.539,318.7379,11755.0
2025-03-04 15:15:00,320.39,320.75,320.15,320.7,77280.0,318.7181,319.0762,318.4793,319.0264,77280.0
2025-03-04 15:20:00,320.73,321.47,320.7,321.46,16874.0,319.0563,319.7924,319.0264,319.7825,16874.0
2025-03-04 15:25:00,321.44,321.44,320.62,320.62,25058.0,319.7626,319.7626,318.9469,318.9469,25058.0
2025-03-04 15:30:00,320.63,320.63,318.7,318.99,10211.0,318.9568,318.9568,317.0369,317.3254,10211.0
2025-03-04 15:35:00,319.1,319.31,318.47,318.6,16346.0,317.4348,317.6437,316.8081,316.9374,16346.0
2025-03-04 15:40:00,318.5,318.65,317.92,318.49,14363.0,316.8379,316.9871,316.2609,316.828,14363.0
2025-03-04 15:45:00,318.65,318.84,317.54,317.55,11327.0,316.9871,317.1761,315.8829,315.8929,11327.0
2025-03-04 15:50:00,317.51,317.51,315.66,316.59,37013.0,315.8531,315.8531,314.0127,314.9379,37013.0
2025-03-04 15:55:00,316.7,316.92,316.41,316.68,72673.0,315.0473,315.2662,314.7588,315.0274,72673.0
2025-03-05 09:30:00,316.51,317.09,316.45,317.07,14395.0,314.8583,315.4353,314.7986,315.4154,14395.0
2025-03-05 09:35:00,317.03,317.24,316.52,317.21,8240.0,315.3756,315.5845,314.8682,315.5546,8240.0
2025-03-05 09:40:00,317.19,317.99,317.19,317.74,8892.0,315.5348,316.3306,315.5348,316.0819,8892.0
2025-03-05 09:45:00,317.54,317.71,316.76,316.76,7453.0,315.8829,316.052,315.107,315.107,7453.0
2025-03-05 09:50:00,316.76,317.4,316.62,316.66,16152.0,315.107,315.7437,314.9677,315.0075,16152.0
2025-03-05 09:55:00,316.66,316.85,315.76,316.38,15125.0,315.0075,315.1965,314.1122,314.729,15125.0
2025-03-05 10:00:00,316.37,318.16,316.37,317.53,14861.0,314.719,316.4997,314.719,315.873,14861.0
2025-03-05 10:05:00,317.87,318.25,317.46,317.89,2585.0,316.2112,316.5892,315.8033,316.2311,2585.0
2025-03-05 10:10:00,317.77,318.13,317.52,317.57,2230.0,316.1117,316.4698,315.863,315.9128,2230.0
2025-03-05 10:15:00,317.61,317.68,316.89,316.89,2320.0,315.9526,316.0222,315.2363,315.2363,2320.0
2025-03-05 10:20:00,316.07,316.93,316.07,316.43,2023.0,314.4206,315.2761,314.4206,314.7787,2023.0
2025-03-05 10:25:00,316.45,316.63,316.02,316.02,457.0,314.7986,314.9777,314.3709,314.3709,457.0
2025-03-05 10:30:00,316.33,316.79,316.16,316.69,18011.0,314.6792,315.1368,314.5101,315.0374,18011.0
2025-03-05 10:35:00,316.73,317.5,316.73,317.49,1261.0,315.0772,315.8431,315.0772,315.8332,1261.0
2025-03-05 10:40:00,317.17,317.28,316.95,317.01,6467.0,315.5149,315.6243,315.296,315.3557,6467.0
2025-03-05 10:45:00,317.06,317.38,316.61,316.61,19807.0,315.4054,315.7238,314.9578,314.9578,19807.0
2025-03-05 10:50:00,316.7,317.08,316.3,317.02,3140.0,315.0473,315.4253,314.6494,315.3656,3140.0
2025-03-05 10:55:00,317.03,317.32,317.01,317.11,2431.0,315.3756,315.6641,315.3557,315.4552,2431.0
2025-03-05 11:00:00,316.62,316.62,316.12,316.33,6675.0,314.9677,314.9677,314.4703,314.6792,6675.0
2025-03-05 11:05:00,316.31,316.32,315.95,315.99,864.0,314.6593,314.6693,314.3012,314.341,864.0
2025-03-05 11:10:00,316.02,316.02,315.24,315.76,3271.0,314.3709,314.3709,313.5949,314.1122,3271.0
2025-03-05 11:15:00,315.76,315.77,315.37,315.37,2385.0,314.1122,314.1222,313.7242,313.7242,2385.0
2025-03-05 11:20:00,315.41,315.68,315.41,315.68,8877.0,313.764,314.0326,313.764,314.0326,8877.0
2025-03-05 11:25:00,315.47,315.72,315.13,315.72,69129.0,313.8237,314.0724,313.4855,314.0724,69129.0
2025-03-05 11:30:00,315.63,315.63,314.91,314.91,17920.0,313.9829,313.9829,313.2666,313.2666,17920.0
2025-03-05 11:35:00,314.94,315.65,314.94,315.4,3680.0,313.2965,314.0028,313.2965,313.7541,3680.0
2025-03-05 11:40:00,315.4,315.4,314.94,314.94,1577.0,313.7541,313.7541,313.2965,313.2965,1577.0
2025-03-05 11:45:00,314.77,315.18,314.72,315.05,1625.0,313.1274,313.5352,313.0776,313.4059,1625.0
2025-03-05 11:50:00,315.04,315.04,314.81,314.88,918.0,313.396,313.396,313.1672,313.2368,918.0
2025-03-05 11:55:00,315.27,316.5,315.23,316.18,19954.0,313.6248,314.8484,313.585,314.53,19954.0
2025-03-05 12:00:00,316.17,317.02,316.17,316.28,14263.0,314.5201,315.3656,314.5201,314.6295,14263.0
2025-03-05 12:05:00,316.38,316.56,316.35,316.5,1656.0,314.729,314.908,314.6991,314.8484,1656.0
2025-03-05 12:10:00,316.53,316.63,316.47,316.53,1393.0,314.8782,314.9777,314.8185,314.8782,1393.0
2025-03-05 12:15:00,316.55,317.08,316.55,316.81,5017.0,314.8981,315.4253,314.8981,315.1567,5017.0
2025-03-05 12:20:00,316.72,317.51,316.72,317.43,9953.0,315.0672,315.8531,315.0672,315.7735,9953.0
2025-03-05 12:25:00,317.52,317.61,317.25,317.61,1615.0,315.863,315.9526,315.5944,315.9526,1615.0
2025-03-05 12:30:00,317.77,317.84,317.69,317.79,1220.0,316.1117,316.1814,316.0321,316.1316,1220.0
2025-03-05 12:35:00,317.74,318.1,317.73,317.94,4133.0,316.0819,316.44,316.0719,316.2808,4133.0
2025-03-05 12:40:00,318.05,318.13,317.97,317.97,6267.0,316.3903,316.4698,316.3107,316.3107,6267.0
2025-03-05 12:45:00,317.99,317.99,317.36,317.96,10206.0,316.3306,316.3306,315.7039,316.3007,10206.0
2025-03-05 12:50:00,318.0,318.83,318.0,318.56,8192.0,316.3405,317.1662,316.3405,316.8976,8192.0
2025-03-05 12:55:00,318.48,318.74,318.48,318.64,2433.0,316.818,317.0767,316.818,316.9772,2433.0
2025-03-05 13:00:00,318.82,318.97,318.66,318.97,15942.0,317.1562,317.3055,316.9971,317.3055,15942.0
2025-03-05 13:05:00,318.83,319.03,317.26,317.39,31150.0,317.1662,317.3651,315.6044,315.7337,31150.0
2025-03-05 13:10:00,317.8,318.38,317.66,318.14,4930.0,316.1416,316.7185,316.0023,316.4798,4930.0
2025-03-05 13:15:00,317.96,318.4,317.89,318.12,3491.0,316.3007,316.7384,316.2311,316.4599,3491.0
2025-03-05 13:20:00,318.19,318.42,317.94,318.26,5405.0,316.5295,316.7583,316.2808,316.5992,5405.0
2025-03-05 13:25:00,318.25,318.25,317.9,318.05,4980.0,316.5892,316.5892,316.241,316.3903,4980.0
2025-03-05 13:30:00,318.06,318.26,317.39,317.84,4570.0,316.4002,316.5992,315.7337,316.1814,4570.0
2025-03-05 13:35:00,317.6,318.11,317.59,318.02,5771.0,315.9426,316.4499,315.9327,316.3604,5771.0
2025-03-05 13:40:00,318.01,318.04,317.58,317.61,4366.0,316.3505,316.3803,315.9227,315.9526,4366.0
2025-03-05 13:45:00,317.66,318.5,317.66,318.5,4582.0,316.0023,316.8379,316.0023,316.8379,4582.0
2025-03-05 13:50:00,318.53,318.82,318.52,318.81,13994.0,316.8678,317.1562,316.8578,317.1463,13994.0
2025-03-05 13:55:00,318.75,319.23,318.75,319.23,3030.0,317.0866,317.5641,317.0866,317.5641,3030.0
2025-03-05 14:00:00,319.23,319.69,318.94,319.66,4101.0,317.5641,318.0217,317.2756,317.9919,4101.0
2025-03-05 14:05:00,319.59,320.54,319.59,320.53,11232.0,317.9222,318.8673,317.9222,318.8573,11232.0
2025-03-05 14:10:00,320.5,320.66,320.39,320.66,13043.0,318.8275,318.9866,318.7181,318.9866,13043.0
2025-03-05 14:15:00,320.73,320.93,320.04,320.04,8203.0,319.0563,319.2552,318.3699,318.3699,8203.0
2025-03-05 14:20:00,320.07,320.63,319.89,320.63,5636.0,318.3997,318.9568,318.2207,318.9568,5636.0
2025-03-05 14:25:00,320.6,320.62,320.0,320.0,28184.0,318.927,318.9469,318.3301,318.3301,28184.0
2025-03-05 14:30:00,320.06,320.41,320.05,320.29,8668.0,318.3898,318.7379,318.3798,318.6186,8668.0
2025-03-05 14:35:00,320.28,320.36,319.7,320.26,10327.0,318.6086,318.6882,318.0317,318.5887,10327.0
2025-03-05 14:40:00,320.17,320.43,320.03,320.11,3687.0,318.4992,318.7578,318.3599,318.4395,3687.0
2025-03-05 14:45:00,320.07,320.59,320.04,320.48,5580.0,318.3997,318.917,318.3699,318.8076,5580.0
2025-03-05 14:50:00,320.54,320.6,320.32,320.6,2525.0,318.8673,318.927,318.6484,318.927,2525.0
2025-03-05 14:55:00,320.59,320.79,320.14,320.19,10460.0,318.917,319.116,318.4694,318.5191,10460.0
2025-03-05 15:00:00,320.24,321.03,320.24,320.95,9820.0,318.5688,319.3547,318.5688,319.2751,9820.0
2025-03-05 15:05:00,320.82,321.15,320.73,321.1,8504.0,319.1458,319.4741,319.0563,319.4243,8504.0
2025-03-05 15:10:00,321.02,321.12,320.86,321.03,10882.0,319.3448,319.4442,319.1856,319.3547,10882.0
2025-03-05 15:15:00,321.05,321.11,319.83,320.23,13015.0,319.3746,319.4343,318.161,318.5589,13015.0
2025-03-05 15:20:00,320.33,320.46,319.83,320.27,10342.0,318.6584,318.7877,318.161,318.5987,10342.0
2025-03-05 15:25:00,320.17,320.87,320.17,320.82,8791.0,318.4992,319.1955,318.4992,319.1458,8791.0
2025-03-05 15:30:00,320.76,320.76,320.07,320.34,19326.0,319.0861,319.0861,318.3997,318.6683,19326.0
2025-03-05 15:35:00,320.23,320.48,320.07,320.48,13163.0,318.5589,318.8076,318.3997,318.8076,13163.0
2025-03-05 15:40:00,320.35,320.7,320.32,320.59,15167.0,318.6783,319.0264,318.6484,318.917,15167.0
2025-03-05 15:45:00,320.52,320.52,320.07,320.28,26842.0,318.8474,318.8474,318.3997,318.6086,26842.0
2025-03-05 15:50:00,320.21,320.69,319.35,320.55,38245.0,318.539,319.0165,317.6835,318.8772,38245.0
2025-03-05 15:55:00,320.48,320.55,320.12,320.17,60133.0,318.8076,318.8772,318.4495,318.4992,60133.0
2025-03-06 09:30:00,315.97,315.97,315.53,315.75,13248.0,314.3211,314.3211,313.8834,314.1023,13248.0
2025-03-06 09:35:00,315.75,315.75,315.06,315.6,6003.0,314.1023,314.1023,313.4159,313.953,6003.0
2025-03-06 09:40:00,315.55,315.82,314.91,314.91,14843.0,313.9033,314.1719,313.2666,313.2666,14843.0
2025-03-06 09:45:00,314.94,315.53,314.93,315.5,22647.0,313.2965,313.8834,313.2865,313.8536,22647.0
2025-03-06 09:50:00,315.5,316.06,315.5,315.71,7977.0,313.8536,314.4106,313.8536,314.0625,7977.0
2025-03-06 09:55:00,315.58,315.69,315.33,315.37,5826.0,313.9332,314.0426,313.6845,313.7242,5826.0
2025-03-06 10:00:00,315.81,316.57,315.67,316.56,4938.0,314.162,314.918,314.0227,314.908,4938.0
2025-03-06 10:05:00,316.49,317.19,316.48,317.19,4090.0,314.8384,315.5348,314.8285,315.5348,4090.0
2025-03-06 10:10:00,317.07,317.24,317.07,317.15,500.0,315.4154,315.5845,315.4154,315.495,500.0
2025-03-06 10:15:00,317.07,317.66,317.07,317.27,16390.0,315.4154,316.0023,315.4154,315.6143,16390.0
2025-03-06 10:20:00,317.5,317.75,317.48,317.48,2879.0,315.8431,316.0918,315.8232,315.8232,2879.0
2025-03-06 10:25:00,317.4,317.4,316.97,317.22,2258.0,315.7437,315.7437,315.3159,315.5646,2258.0
2025-03-06 10:30:00,317.68,317.68,317.27,317.61,1640.0,316.0222,316.0222,315.6143,315.9526,1640.0
2025-03-06 10:35:00,317.5,318.39,317.5,318.39,1100.0,315.8431,316.7285,315.8431,316.7285,1100.0
2025-03-06 10:40:00,318.21,318.48,318.15,318.27,2375.0,316.5494,316.818,316.4897,316.6091,2375.0
2025-03-06 10:45:00,318.28,318.38,317.97,318.18,4142.0,316.6191,316.7185,316.3107,316.5196,4142.0
2025-03-06 10:50:00,317.93,317.93,317.24,317.26,2511.0,316.2709,316.2709,315.5845,315.6044,2511.0
2025-03-06 10:55:00,317.25,317.8,317.25,317.73,3685.0,315.5944,316.1416,315.5944,316.0719,3685.0
2025-03-06 11:00:00,318.17,318.18,317.91,317.91,4068.0,316.5096,316.5196,316.251,316.251,4068.0
2025-03-06 11:05:00,318.02,318.02,317.83,317.83,1696.0,316.3604,316.3604,316.1714,316.1714,1696.0
2025-03-06 11:10:00,318.38,318.38,318.19,318.19,502.0,316.7185,316.7185,316.5295,316.5295,502.0
2025-03-06 11:15:00,318.07,318.2,318.04,318.12,3234.0,316.4102,316.5395,316.3803,316.4599,3234.0
2025-03-06 11:20:00,317.72,317.72,317.43,317.61,1149.0,316.062,316.062,315.7735,315.9526,1149.0
2025-03-06 11:25:00,317.65,317.99,316.87,317.68,20839.0,315.9924,316.3306,315.2164,316.0222,20839.0
2025-03-06 11:30:00,317.7,317.94,317.58,317.94,2379.0,316.0421,316.2808,315.9227,316.2808,2379.0
2025-03-06 11:35:00,317.56,317.56,316.9,316.9,50730.0,315.9028,315.9028,315.2463,315.2463,50730.0
2025-03-06 11:40:00,316.87,316.94,316.58,316.66,40884.0,315.2164,315.2861,314.9279,315.0075,40884.0
2025-03-06 11:45:00,316.79,316.9,316.41,316.45,7273.0,315.1368,315.2463,314.7588,314.7986,7273.0
2025-03-06 11:50:00,316.43,316.46,315.78,316.02,3504.0,314.7787,314.8086,314.1321,314.3709,3504.0
2025-03-06 11:55:00,315.76,315.83,315.5,315.56,2692.0,314.1122,314.1818,313.8536,313.9133,2692.0
2025-03-06 12:00:00,315.32,315.6,314.86,314.86,1234.0,313.6745,313.953,313.2169,313.2169,1234.0
2025-03-06 12:05:00,314.75,314.85,314.45,314.85,1312.0,313.1075,313.207,312.809,313.207,1312.0
2025-03-06 12:10:00,315.01,315.01,314.55,314.55,1154.0,313.3661,313.3661,312.9085,312.9085,1154.0
2025-03-06 12:15:00,314.64,314.85,314.59,314.81,2158.0,312.9981,313.207,312.9483,313.1672,2158.0
2025-03-06 12:20:00,315.06,315.33,315.06,315.24,1272.0,313.4159,313.6845,313.4159,313.5949,1272.0
2025-03-06 12:25:00,314.67,314.67,314.15,314.34,3254.0,313.0279,313.0279,312.5106,312.6996,3254.0
2025-03-06 12:30:00,314.41,314.94,314.41,314.55,2414.0,312.7693,313.2965,312.7693,312.9085,2414.0
2025-03-06 12:35:00,314.47,314.47,314.18,314.22,920.0,312.8289,312.8289,312.5405,312.5802,920.0
2025-03-06 12:40:00,314.14,314.73,314.14,314.35,13785.0,312.5007,313.0876,312.5007,312.7096,13785.0
2025-03-06 12:45:00,314.28,314.28,313.55,313.57,2265.0,312.6399,312.6399,311.9137,311.9336,2265.0
2025-03-06 12:50:00,313.74,313.94,313.55,313.88,7527.0,312.1028,312.3017,311.9137,312.242,7527.0
2025-03-06 12:55:00,314.03,314.83,313.99,314.51,1058.0,312.3912,313.1871,312.3514,312.8687,1058.0
2025-03-06 13:00:00,314.24,314.57,314.17,314.23,15889.0,312.6001,312.9284,312.5305,312.5902,15889.0
2025-03-06 13:05:00,314.32,314.32,314.29,314.3,839.0,312.6797,312.6797,312.6499,312.6598,839.0
2025-03-06 13:10:00,314.11,314.42,314.11,314.28,4351.0,312.4708,312.7792,312.4708,312.6399,4351.0
2025-03-06 13:15:00,314.92,314.92,314.92,314.92,641.0,313.2766,313.2766,313.2766,313.2766,641.0
2025-03-06 13:20:00,314.91,315.14,314.9,315.04,4178.0,313.2666,313.4954,313.2567,313.396,4178.0
2025-03-06 13:25:00,314.95,314.95,314.31,314.31,400.0,313.3064,313.3064,312.6698,312.6698,400.0
2025-03-06 13:30:00,314.51,314.51,314.23,314.23,1449.0,312.8687,312.8687,312.5902,312.5902,1449.0
2025-03-06 13:35:00,314.07,314.07,313.46,313.48,2455.0,312.431,312.431,311.8242,311.8441,2455.0
2025-03-06 13:40:00,313.35,313.39,313.04,313.31,3872.0,311.7148,311.7546,311.4064,311.675,3872.0
2025-03-06 13:45:00,313.4,313.9,313.4,313.84,394.0,311.7645,312.2619,311.7645,312.2022,394.0
2025-03-06 13:50:00,313.8,314.21,313.77,314.08,2181.0,312.1624,312.5703,312.1326,312.441,2181.0
2025-03-06 13:55:00,313.99,314.04,313.86,313.95,6601.0,312.3514,312.4012,312.2221,312.3117,6601.0
2025-03-06 14:00:00,313.89,314.01,313.4,313.4,2849.0,312.252,312.3713,311.7645,311.7645,2849.0
2025-03-06 14:05:00,313.51,313.65,313.32,313.56,2151.0,311.874,312.0132,311.6849,311.9237,2151.0
2025-03-06 14:10:00,313.98,313.99,313.69,313.69,2843.0,312.3415,312.3514,312.053,312.053,2843.0
2025-03-06 14:15:00,313.68,313.88,313.38,313.38,3974.0,312.0431,312.242,311.7446,311.7446,3974.0
2025-03-06 14:20:00,313.29,313.47,313.27,313.47,1269.0,311.6551,311.8342,311.6352,311.8342,1269.0
2025-03-06 14:25:00,313.26,313.26,312.85,312.85,3544.0,311.6253,311.6253,311.2174,311.2174,3544.0
2025-03-06 14:30:00,313.06,313.31,312.95,313.09,5158.0,311.4263,311.675,311.3169,311.4561,5158.0
2025-03-06 14:35:00,313.13,313.43,313.03,313.21,2677.0,311.4959,311.7944,311.3965,311.5755,2677.0
2025-03-06 14:40:00,313.2,313.9,313.19,313.88,12435.0,311.5656,312.2619,311.5556,312.242,12435.0
2025-03-06 14:45:00,313.9,315.11,313.9,314.93,7566.0,312.2619,313.4656,312.2619,313.2865,7566.0
2025-03-06 14:50:00,314.97,315.44,314.78,314.98,12794.0,313.3263,313.7939,313.1373,313.3363,12794.0
2025-03-06 14:55:00,314.82,314.83,313.28,313.28,6510.0,313.1771,313.1871,311.6452,311.6452,6510.0
2025-03-06 15:00:00,313.27,314.04,313.08,314.04,14528.0,311.6352,312.4012,311.4462,312.4012,14528.0
2025-03-06 15:05:00,314.02,314.45,313.92,314.05,5129.0,312.3813,312.809,312.2818,312.4111,5129.0
2025-03-06 15:10:00,314.1,314.46,314.09,314.39,6195.0,312.4609,312.819,312.4509,312.7494,6195.0
2025-03-06 15:15:00,314.46,314.68,314.14,314.36,10565.0,312.819,313.0378,312.5007,312.7195,10565.0
2025-03-06 15:20:00,314.68,314.7,313.51,313.66,5147.0,313.0378,313.0577,311.874,312.0232,5147.0
2025-03-06 15:25:00,313.61,314.47,313.61,314.44,5714.0,311.9734,312.8289,311.9734,312.7991,5714.0
2025-03-06 15:30:00,314.54,315.05,314.32,314.46,8497.0,312.8986,313.4059,312.6797,312.819,8497.0
2025-03-06 15:35:00,314.35,314.75,314.25,314.26,7490.0,312.7096,313.1075,312.6101,312.62,7490.0
2025-03-06 15:40:00,314.2,314.2,313.66,313.67,7141.0,312.5604,312.5604,312.0232,312.0331,7141.0
2025-03-06 15:45:00,313.84,314.4,313.66,314.4,11520.0,312.2022,312.7593,312.0232,312.7593,11520.0
2025-03-06 15:50:00,314.4,314.63,314.09,314.58,22241.0,312.7593,312.9881,312.4509,312.9384,22241.0
2025-03-06 15:55:00,314.63,314.63,313.97,314.26,33021.0,312.9881,312.9881,312.3316,312.62,33021.0
2025-03-07 09:30:00,312.99,314.09,312.99,314.09,6611.0,311.3567,312.4509,311.3567,312.4509,6611.0
2025-03-07 09:35:00,314.15,314.15,313.52,314.0,1888.0,312.5106,312.5106,311.8839,312.3614,1888.0
2025-03-07 09:40:00,313.76,315.06,313.74,314.66,9161.0,312.1227,313.4159,312.1028,313.018,9161.0
2025-03-07 09:45:00,314.85,315.65,314.81,315.65,6223.0,313.207,314.0028,313.1672,314.0028,6223.0
2025-03-07 09:50:00,315.61,315.91,315.5,315.87,5272.0,313.963,314.2614,313.8536,314.2216,5272.0
2025-03-07 09:55:00,315.94,315.94,314.8,314.8,2986.0,314.2913,314.2913,313.1572,313.1572,2986.0
2025-03-07 10:00:00,314.41,315.38,314.22,315.38,31423.0,312.7693,313.7342,312.5802,313.7342,31423.0
2025-03-07 10:05:00,315.24,315.25,315.01,315.25,3334.0,313.5949,313.6049,313.3661,313.6049,3334.0
2025-03-07 10:10:00,315.1,315.13,314.46,314.46,9601.0,313.4557,313.4855,312.819,312.819,9601.0
2025-03-07 10:15:00,314.42,314.42,313.75,313.91,9526.0,312.7792,312.7792,312.1127,312.2719,9526.0
2025-03-07 10:20:00,314.0,314.49,313.89,314.47,2100.0,312.3614,312.8488,312.252,312.8289,2100.0
2025-03-07 10:25:00,314.01,314.19,313.79,313.79,888.0,312.3713,312.5504,312.1525,312.1525,888.0
2025-03-07 10:30:00,313.55,313.55,312.4,312.62,2987.0,311.9137,311.9137,310.7697,310.9886,2987.0
2025-03-07 10:35:00,312.41,312.41,312.05,312.25,1322.0,310.7797,310.7797,310.4216,310.6205,1322.0
2025-03-07 10:40:00,312.04,312.44,311.77,312.44,2574.0,310.4116,310.8095,310.143,310.8095,2574.0
2025-03-07 10:45:00,312.55,314.21,312.18,313.47,18371.0,310.919,312.5703,310.5509,311.8342,18371.0
2025-03-07 10:50:00,313.58,313.71,312.7,313.03,3766.0,311.9436,312.0729,311.0682,311.3965,3766.0
2025-03-07 10:55:00,313.11,313.11,312.81,312.81,1200.0,311.476,311.476,311.1776,311.1776,1200.0
2025-03-07 11:00:00,312.81,313.03,312.44,312.93,1838.0,311.1776,311.3965,310.8095,311.297,1838.0
2025-03-07 11:05:00,312.8,312.97,312.66,312.9,6504.0,311.1677,311.3368,311.0284,311.2671,6504.0
2025-03-07 11:10:00,312.78,312.78,312.6,312.72,1487.0,311.1478,311.1478,310.9687,311.0881,1487.0
2025-03-07 11:15:00,312.34,312.37,312.0,312.0,2423.0,310.7101,310.7399,310.3718,310.3718,2423.0
2025-03-07 11:20:00,311.98,311.98,311.74,311.81,567.0,310.3519,310.3519,310.1132,310.1828,567.0
2025-03-07 11:25:00,311.48,311.56,311.0,311.0,7899.0,309.8545,309.9341,309.3771,309.3771,7899.0
2025-03-07 11:30:00,311.21,311.36,311.06,311.27,4652.0,309.586,309.7352,309.4367,309.6456,4652.0
2025-03-07 11:35:00,311.05,311.05,310.77,310.77,997.0,309.4268,309.4268,309.1483,309.1483,997.0
2025-03-07 11:40:00,310.88,310.88,310.38,310.81,5132.0,309.2577,309.2577,308.7603,309.188,5132.0
2025-03-07 11:45:00,310.77,310.78,310.4,310.4,1600.0,309.1483,309.1582,308.7802,308.7802,1600.0
2025-03-07 11:50:00,310.56,310.57,309.94,309.94,6037.0,308.9393,308.9493,308.3226,308.3226,6037.0
2025-03-07 11:55:00,310.45,310.67,310.44,310.5,3997.0,308.8299,309.0488,308.82,308.8797,3997.0
2025-03-07 12:00:00,310.83,311.38,310.7,310.96,7304.0,309.2079,309.7551,309.0786,309.3373,7304.0
2025-03-07 12:05:00,310.96,311.17,310.31,310.31,8572.0,309.3373,309.5462,308.6907,308.6907,8572.0
2025-03-07 12:10:00,310.55,310.65,310.22,310.64,4479.0,308.9294,309.0289,308.6011,309.0189,4479.0
2025-03-07 12:15:00,310.75,310.75,310.06,310.06,1819.0,309.1284,309.1284,308.442,308.442,1819.0
2025-03-07 12:20:00,310.33,311.01,310.2,311.01,4967.0,308.7105,309.387,308.5812,309.387,4967.0
2025-03-07 12:25:00,311.01,311.34,311.01,311.08,1286.0,309.387,309.7153,309.387,309.4566,1286.0
2025-03-07 12:30:00,311.17,312.08,311.0,312.08,7020.0,309.5462,310.4514,309.3771,310.4514,7020.0
2025-03-07 12:35:00,312.03,312.45,311.92,312.2,7777.0,310.4017,310.8195,310.2923,310.5708,7777.0
2025-03-07 12:40:00,312.25,313.02,312.15,313.02,4814.0,310.6205,311.3865,310.5211,311.3865,4814.0
2025-03-07 12:45:00,313.6,313.61,313.05,313.11,7833.0,311.9635,311.9734,311.4164,311.476,7833.0
2025-03-07 12:50:00,313.32,314.08,313.21,314.07,4450.0,311.6849,312.441,311.5755,312.431,4450.0
2025-03-07 12:55:00,314.0,314.0,312.38,312.38,4912.0,312.3614,312.3614,310.7499,310.7499,4912.0
2025-03-07 13:00:00,312.62,314.07,312.62,313.89,6117.0,310.9886,312.431,310.9886,312.252,6117.0
2025-03-07 13:05:00,314.32,314.65,313.99,314.01,4203.0,312.6797,313.008,312.3514,312.3713,4203.0
2025-03-07 13:10:00,313.66,314.16,313.63,314.07,1969.0,312.0232,312.5206,311.9933,312.431,1969.0
2025-03-07 13:15:00,314.33,314.5,314.22,314.37,13312.0,312.6897,312.8588,312.5802,312.7295,13312.0
2025-03-07 13:20:00,314.38,314.68,313.99,313.99,2525.0,312.7394,313.0378,312.3514,312.3514,2525.0
2025-03-07 13:25:00,313.96,314.12,313.77,313.89,5310.0,312.3216,312.4808,312.1326,312.252,5310.0
2025-03-07 13:30:00,313.94,314.15,313.89,313.9,1715.0,312.3017,312.5106,312.252,312.2619,1715.0
2025-03-07 13:35:00,314.13,314.93,314.13,314.93,1852.0,312.4907,313.2865,312.4907,313.2865,1852.0
2025-03-07 13:40:00,315.01,315.13,314.49,314.77,11752.0,313.3661,313.4855,312.8488,313.1274,11752.0
2025-03-07 13:45:00,314.85,315.26,314.85,315.18,3892.0,313.207,313.6148,313.207,313.5352,3892.0
2025-03-07 13:50:00,315.03,315.38,314.93,315.38,2753.0,313.386,313.7342,313.2865,313.7342,2753.0
2025-03-07 13:55:00,315.37,315.39,315.1,315.39,2668.0,313.7242,313.7441,313.4557,313.7441,2668.0
2025-03-07 14:00:00,315.41,315.89,315.35,315.7,1500.0,313.764,314.2415,313.7044,314.0525,1500.0
2025-03-07 14:05:00,315.41,315.41,314.84,314.85,2006.0,313.764,313.764,313.197,313.207,2006.0
2025-03-07 14:10:00,314.97,315.47,314.97,315.32,3568.0,313.3263,313.8237,313.3263,313.6745,3568.0
2025-03-07 14:15:00,315.35,315.7,315.31,315.7,3822.0,313.7044,314.0525,313.6646,314.0525,3822.0
2025-03-07 14:20:00,315.93,316.42,315.92,316.42,24838.0,314.2813,314.7688,314.2714,314.7688,24838.0
2025-03-07 14:25:00,316.49,316.5,315.82,316.13,7271.0,314.8384,314.8484,314.1719,314.4803,7271.0
2025-03-07 14:30:00,316.26,316.51,316.0,316.08,28846.0,314.6096,314.8583,314.351,314.4305,28846.0
2025-03-07 14:35:00,316.05,316.46,315.82,316.46,1800.0,314.4007,314.8086,314.1719,314.8086,1800.0
2025-03-07 14:40:00,316.31,316.33,315.65,315.77,7382.0,314.6593,314.6792,314.0028,314.1222,7382.0
2025-03-07 14:45:00,315.46,315.66,315.37,315.55,5411.0,313.8138,314.0127,313.7242,313.9033,5411.0
2025-03-07 14:50:00,315.3,315.63,315.3,315.53,2082.0,313.6546,313.9829,313.6546,313.8834,2082.0
2025-03-07 14:55:00,315.59,315.72,315.54,315.72,2667.0,313.9431,314.0724,313.8934,314.0724,2667.0
2025-03-07 15:00:00,315.33,315.56,315.29,315.46,4804.0,313.6845,313.9133,313.6447,313.8138,4804.0
2025-03-07 15:05:00,315.55,316.18,315.53,316.18,2992.0,313.9033,314.53,313.8834,314.53,2992.0
2025-03-07 15:10:00,316.1,316.23,315.89,315.92,3307.0,314.4504,314.5798,314.2415,314.2714,3307.0
2025-03-07 15:15:00,315.6,316.22,315.44,316.22,4434.0,313.953,314.5698,313.7939,314.5698,4434.0
2025-03-07 15:20:00,316.02,316.04,315.59,315.71,3901.0,314.3709,314.3908,313.9431,314.0625,3901.0
2025-03-07 15:25:00,315.71,315.92,315.71,315.92,4557.0,314.0625,314.2714,314.0625,314.2714,4557.0
2025-03-07 15:30:00,315.92,316.01,315.74,316.0,5199.0,314.2714,314.3609,314.0923,314.351,5199.0
2025-03-07 15:35:00,315.77,315.78,314.65,314.88,9115.0,314.1222,314.1321,313.008,313.2368,9115.0
2025-03-07 15:40:00,314.55,315.21,314.28,315.21,6386.0,312.9085,313.5651,312.6399,313.5651,6386.0
2025-03-07 15:45:00,315.08,315.92,315.08,315.92,10685.0,313.4358,314.2714,313.4358,314.2714,10685.0
2025-03-07 15:50:00,315.76,316.1,315.33,316.1,16940.0,314.1122,314.4504,313.6845,314.4504,16940.0
2025-03-07 15:55:00,316.26,316.59,315.83,315.91,65329.0,314.6096,314.9379,314.1818,314.2614,65329.0
2025-03-10 09:30:00,311.27,311.78,310.53,310.69,19380.0,309.6456,310.153,308.9095,309.0687,19380.0
2025-03-10 09:35:00,311.15,311.57,311.15,311.57,2385.0,309.5263,309.9441,309.5263,309.9441,2385.0
2025-03-10 09:40:00,311.47,312.33,311.47,312.06,18381.0,309.8446,310.7001,309.8446,310.4315,18381.0
2025-03-10 09:45:00,312.17,312.17,311.34,311.7,1647.0,310.5409,310.5409,309.7153,310.0734,1647.0
2025-03-10 09:50:00,311.79,311.96,310.73,310.74,4443.0,310.1629,310.332,309.1085,309.1184,4443.0
2025-03-10 09:55:00,310.93,311.49,310.93,311.13,706.0,309.3074,309.8645,309.3074,309.5064,706.0
2025-03-10 10:00:00,310.61,310.78,310.3,310.3,1634.0,308.9891,309.1582,308.6807,308.6807,1634.0
2025-03-10 10:05:00,310.33,310.4,310.1,310.1,7675.0,308.7105,308.7802,308.4817,308.4817,7675.0
2025-03-10 10:10:00,310.42,310.59,310.31,310.59,680.0,308.8001,308.9692,308.6907,308.9692,680.0
2025-03-10 10:15:00,310.8,310.8,310.02,310.02,1274.0,309.1781,309.1781,308.4022,308.4022,1274.0
2025-03-10 10:20:00,310.08,310.44,309.9,310.44,6008.0,308.4619,308.82,308.2828,308.82,6008.0
2025-03-10 10:25:00,310.5,310.51,310.25,310.32,1160.0,308.8797,308.8896,308.631,308.7006,1160.0
2025-03-10 10:30:00,309.83,310.1,309.69,309.69,17458.0,308.2132,308.4817,308.0739,308.0739,17458.0
2025-03-10 10:35:00,309.66,309.91,309.66,309.68,2553.0,308.044,308.2927,308.044,308.0639,2553.0
2025-03-10 10:40:00,309.67,309.77,309.41,309.48,5822.0,308.054,308.1535,307.7954,307.865,5822.0
2025-03-10 10:45:00,309.4,309.78,309.18,309.32,27646.0,307.7854,308.1634,307.5666,307.7058,27646.0
2025-03-10 10:50:00,309.56,309.56,308.95,308.98,1118.0,307.9446,307.9446,307.3378,307.3676,1118.0
2025-03-10 10:55:00,308.76,309.03,308.74,309.03,1575.0,307.1487,307.4173,307.1288,307.4173,1575.0
2025-03-10 11:00:00,309.28,309.83,309.21,309.76,2281.0,307.666,308.2132,307.5964,308.1435,2281.0
2025-03-10 11:05:00,309.55,309.97,309.36,309.97,5548.0,307.9346,308.3524,307.7456,308.3524,5548.0
2025-03-10 11:10:00,309.79,309.97,309.56,309.91,5726.0,308.1734,308.3524,307.9446,308.2927,5726.0
2025-03-10 11:15:00,309.68,309.92,309.4,309.4,15253.0,308.0639,308.3027,307.7854,307.7854,15253.0
2025-03-10 11:20:00,309.4,309.87,309.4,309.68,4553.0,307.7854,308.2529,307.7854,308.0639,4553.0
2025-03-10 11:25:00,309.68,309.87,309.49,309.69,5055.0,308.0639,308.2529,307.8749,308.0739,5055.0
2025-03-10 11:30:00,309.77,310.44,309.77,310.38,5085.0,308.1535,308.82,308.1535,308.7603,5085.0
2025-03-10 11:35:00,310.27,310.68,310.06,310.07,6922.0,308.6509,309.0587,308.442,308.4519,6922.0
2025-03-10 11:40:00,310.15,310.15,309.11,309.22,12203.0,308.5315,308.5315,307.4969,307.6063,12203.0
2025-03-10 11:45:00,309.29,309.96,309.29,309.89,10949.0,307.676,308.3425,307.676,308.2728,10949.0
2025-03-10 11:50:00,309.89,309.9,309.46,309.69,4026.0,308.2728,308.2828,307.8451,308.0739,4026.0
2025-03-10 11:55:00,309.65,309.65,309.08,309.17,8011.0,308.0341,308.0341,307.4671,307.5566,8011.0
2025-03-10 12:00:00,309.29,309.52,309.08,309.15,5387.0,307.676,307.9048,307.4671,307.5367,5387.0
2025-03-10 12:05:00,309.04,309.22,308.87,309.05,5635.0,307.4273,307.6063,307.2582,307.4372,5635.0
2025-03-10 12:10:00,309.13,309.51,309.03,309.51,2400.0,307.5168,307.8948,307.4173,307.8948,2400.0
2025-03-10 12:15:00,309.5,309.5,308.65,308.79,17734.0,307.8849,307.8849,307.0393,307.1786,17734.0
2025-03-10 12:20:00,308.77,308.85,308.49,308.68,6176.0,307.1587,307.2383,306.8802,307.0692,6176.0
2025-03-10 12:25:00,308.77,309.04,308.66,308.88,4859.0,307.1587,307.4273,307.0493,307.2681,4859.0
2025-03-10 12:30:00,309.17,309.87,309.01,309.77,10468.0,307.5566,308.2529,307.3974,308.1535,10468.0
2025-03-10 12:35:00,309.64,309.64,308.56,308.56,8210.0,308.0242,308.0242,306.9498,306.9498,8210.0
2025-03-10 12:40:00,308.61,308.9,308.6,308.67,3790.0,306.9995,307.288,306.9896,307.0592,3790.0
2025-03-10 12:45:00,308.69,308.97,308.67,308.75,6977.0,307.0791,307.3576,307.0592,307.1388,6977.0
2025-03-10 12:50:00,308.78,309.02,308.66,308.89,4615.0,307.1686,307.4074,307.0493,307.2781,4615.0
2025-03-10 12:55:00,308.88,309.07,308.67,308.68,7405.0,307.2681,307.4571,307.0592,307.0692,7405.0
2025-03-10 13:00:00,308.62,308.67,308.13,308.27,10305.0,307.0095,307.0592,306.522,306.6613,10305.0
2025-03-10 13:05:00,308.22,308.24,307.99,308.07,4424.0,306.6116,306.6315,306.3828,306.4623,4424.0
2025-03-10 13:10:00,307.93,308.11,307.67,308.11,7843.0,306.3231,306.5021,306.0644,306.5021,7843.0
2025-03-10 13:15:00,308.08,308.27,307.97,308.21,5540.0,306.4723,306.6613,306.3629,306.6016,5540.0
2025-03-10 13:20:00,308.15,308.59,308.11,308.52,3467.0,306.5419,306.9796,306.5021,306.91,3467.0
2025-03-10 13:25:00,308.37,308.41,307.89,307.89,6358.0,306.7608,306.8006,306.2833,306.2833,6358.0
2025-03-10 13:30:00,307.96,307.99,307.59,307.66,2056.0,306.3529,306.3828,305.9848,306.0545,2056.0
2025-03-10 13:35:00,307.73,307.73,307.41,307.52,3272.0,306.1241,306.1241,305.8058,305.9152,3272.0
2025-03-10 13:40:00,307.55,307.57,307.38,307.4,9348.0,305.9451,305.965,305.7759,305.7958,9348.0
2025-03-10 13:45:00,307.41,307.71,307.2,307.21,6886.0,305.8058,306.1042,305.5969,305.6068,6886.0
2025-03-10 13:50:00,307.17,307.43,307.04,307.37,5198.0,305.567,305.8257,305.4377,305.766,5198.0
2025-03-10 13:55:00,307.46,307.56,307.13,307.13,3490.0,305.8555,305.955,305.5272,305.5272,3490.0
2025-03-10 14:00:00,307.17,307.24,306.92,306.92,5945.0,305.567,305.6367,305.3183,305.3183,5945.0
2025-03-10 14:05:00,306.92,306.93,306.63,306.88,5251.0,305.3183,305.3283,305.0299,305.2786,5251.0
2025-03-10 14:10:00,306.93,307.68,306.86,307.06,19465.0,305.3283,306.0744,305.2587,305.4576,19465.0
2025-03-10 14:15:00,307.27,307.45,307.12,307.12,7249.0,305.6665,305.8456,305.5173,305.5173,7249.0
2025-03-10 14:20:00,307.09,307.17,306.85,306.95,7888.0,305.4875,305.567,305.2487,305.3482,7888.0
2025-03-10 14:25:00,306.95,307.0,306.57,306.73,6773.0,305.3482,305.3979,304.9702,305.1293,6773.0
2025-03-10 14:30:00,306.8,307.07,306.77,306.88,6216.0,305.199,305.4676,305.1691,305.2786,6216.0
2025-03-10 14:35:00,306.79,306.79,306.51,306.51,9387.0,305.189,305.189,304.9105,304.9105,9387.0
2025-03-10 14:40:00,306.49,306.6,306.23,306.57,10462.0,304.8906,305.0,304.6319,304.9702,10462.0
2025-03-10 14:45:00,306.52,306.63,306.36,306.36,5001.0,304.9204,305.0299,304.7613,304.7613,5001.0
2025-03-10 14:50:00,306.28,306.47,306.0,306.0,9282.0,304.6817,304.8707,304.4031,304.4031,9282.0
2025-03-10 14:55:00,305.73,305.73,305.35,305.35,8531.0,304.1346,304.1346,303.7565,303.7565,8531.0
2025-03-10 15:00:00,305.32,305.54,304.89,304.98,5652.0,303.7267,303.9455,303.2989,303.3885,5652.0
2025-03-10 15:05:00,305.17,305.22,304.63,304.72,11849.0,303.5775,303.6272,303.0403,303.1298,11849.0
2025-03-10 15:10:00,304.72,305.64,304.49,305.64,9745.0,303.1298,304.045,302.901,304.045,9745.0
2025-03-10 15:15:00,305.7,306.3,305.7,306.27,13278.0,304.1047,304.7016,304.1047,304.6717,13278.0
2025-03-10 15:20:00,306.23,306.88,306.23,306.87,16808.0,304.6319,305.2786,304.6319,305.2686,16808.0
2025-03-10 15:25:00,306.95,307.65,306.81,306.81,24887.0,305.3482,306.0445,305.2089,305.2089,24887.0
2025-03-10 15:30:00,306.83,308.17,306.8,308.17,46792.0,305.2288,306.5618,305.199,306.5618,46792.0
2025-03-10 15:35:00,308.25,308.32,307.15,307.7,20861.0,306.6414,306.711,305.5471,306.0943,20861.0
2025-03-10 15:40:00,307.8,307.8,306.48,306.48,30194.0,306.1938,306.1938,304.8806,304.8806,30194.0
2025-03-10 15:45:00,306.52,307.37,306.52,307.08,26635.0,304.9204,305.766,304.9204,305.4775,26635.0
2025-03-10 15:50:00,307.18,307.81,306.7,307.03,58784.0,305.577,306.2037,305.0995,305.4278,58784.0
2025-03-10 15:55:00,307.06,307.57,306.79,307.3,112115.0,305.4576,305.965,305.189,305.6964,112115.0
2025-03-11 09:30:00,306.55,307.04,306.22,306.45,60064.0,304.9503,305.4377,304.622,304.8508,60064.0
2025-03-11 09:35:00,306.13,307.32,306.1,307.28,5374.0,304.5325,305.7163,304.5026,305.6765,5374.0
2025-03-11 09:40:00,307.31,307.46,306.61,307.45,7955.0,305.7063,305.8555,305.01,305.8456,7955.0
2025-03-11 09:45:00,307.31,307.97,306.84,307.97,8448.0,305.7063,306.3629,305.2388,306.3629,8448.0
2025-03-11 09:50:00,307.9,307.9,306.72,306.9,6557.0,306.2932,306.2932,305.1194,305.2984,6557.0
2025-03-11 09:55:00,306.82,307.15,306.73,306.88,6397.0,305.2189,305.5471,305.1293,305.2786,6397.0
2025-03-11 10:00:00,306.8,308.04,305.22,305.33,12602.0,305.199,306.4325,303.6272,303.7366,12602.0
2025-03-11 10:05:00,305.58,307.01,305.53,307.01,7837.0,303.9853,305.4079,303.9356,305.4079,7837.0
2025-03-11 10:10:00,306.52,306.57,305.76,305.89,8637.0,304.9204,304.9702,304.1644,304.2937,8637.0
2025-03-11 10:15:00,305.87,306.28,305.36,306.02,2621.0,304.2738,304.6817,303.7665,304.423,2621.0
2025-03-11 10:20:00,306.11,306.12,305.13,305.13,6450.0,304.5126,304.5225,303.5377,303.5377,6450.0
2025-03-11 10:25:00,305.23,305.23,304.76,304.9,41415.0,303.6372,303.6372,303.1696,303.3089,41415.0
2025-03-11 10:30:00,305.16,305.3,304.83,304.83,1687.0,303.5675,303.7068,303.2393,303.2393,1687.0
2025-03-11 10:35:00,304.81,304.83,303.91,304.07,7337.0,303.2194,303.2393,302.3241,302.4832,7337.0
2025-03-11 10:40:00,304.29,304.69,303.68,304.42,2968.0,302.7021,303.1,302.0953,302.8314,2968.0
2025-03-11 10:45:00,304.75,304.78,303.94,303.97,8604.0,303.1597,303.1895,302.3539,302.3837,8604.0
2025-03-11 10:50:00,304.42,305.33,304.33,305.33,1625.0,302.8314,303.7366,302.7419,303.7366,1625.0
2025-03-11 10:55:00,305.22,305.22,304.12,304.12,5808.0,303.6272,303.6272,302.533,302.533,5808.0
2025-03-11 11:00:00,303.86,304.66,303.86,304.22,3495.0,302.2743,303.0701,302.2743,302.6324,3495.0
2025-03-11 11:05:00,304.2,306.02,304.2,305.98,22553.0,302.6125,304.423,302.6125,304.3832,22553.0
2025-03-11 11:10:00,305.92,306.3,305.6,305.78,40480.0,304.3236,304.7016,304.0052,304.1843,40480.0
2025-03-11 11:15:00,306.08,306.31,305.85,306.0,4740.0,304.4827,304.7115,304.2539,304.4031,4740.0
2025-03-11 11:20:00,306.15,306.2,305.49,305.49,5865.0,304.5524,304.6021,303.8958,303.8958,5865.0
2025-03-11 11:25:00,305.51,306.12,305.51,305.58,4285.0,303.9157,304.5225,303.9157,303.9853,4285.0
2025-03-11 11:30:00,305.58,306.31,305.3,306.06,13599.0,303.9853,304.7115,303.7068,304.4628,13599.0
2025-03-11 11:35:00,306.2,306.2,305.48,306.13,9127.0,304.6021,304.6021,303.8859,304.5325,9127.0
2025-03-11 11:40:00,306.15,307.0,306.15,306.64,7188.0,304.5524,305.3979,304.5524,305.0398,7188.0
2025-03-11 11:45:00,306.63,306.77,306.09,306.59,4809.0,305.0299,305.1691,304.4927,304.9901,4809.0
2025-03-11 11:50:00,306.61,306.71,306.24,306.49,5871.0,305.01,305.1094,304.6419,304.8906,5871.0
2025-03-11 11:55:00,306.61,306.61,305.48,305.48,7054.0,305.01,305.01,303.8859,303.8859,7054.0
2025-03-11 12:00:00,305.45,305.73,305.14,305.45,4596.0,303.856,304.1346,303.5476,303.856,4596.0
2025-03-11 12:05:00,305.24,305.37,304.73,304.8,21352.0,303.6471,303.7764,303.1398,303.2094,21352.0
2025-03-11 12:10:00,304.77,304.83,304.23,304.25,8053.0,303.1796,303.2393,302.6424,302.6623,8053.0
2025-03-11 12:15:00,304.3,304.66,304.3,304.61,8206.0,302.712,303.0701,302.712,303.0204,8206.0
2025-03-11 12:20:00,304.59,305.04,304.49,304.7,4150.0,303.0005,303.4482,302.901,303.1099,4150.0
2025-03-11 12:25:00,304.85,305.08,304.63,304.88,13935.0,303.2591,303.4879,303.0403,303.289,13935.0
2025-03-11 12:30:00,304.9,305.17,304.67,305.15,2767.0,303.3089,303.5775,303.0801,303.5576,2767.0
2025-03-11 12:35:00,305.08,305.17,304.53,304.53,4300.0,303.4879,303.5775,302.9408,302.9408,4300.0
2025-03-11 12:40:00,304.69,305.22,304.28,304.53,7509.0,303.1,303.6272,302.6921,302.9408,7509.0
2025-03-11 12:45:00,304.61,304.75,304.41,304.75,5265.0,303.0204,303.1597,302.8214,303.1597,5265.0
2025-03-11 12:50:00,304.61,304.72,303.96,303.97,5279.0,303.0204,303.1298,302.3738,302.3837,5279.0
2025-03-11 12:55:00,304.29,304.29,303.6,303.94,6419.0,302.7021,302.7021,302.0157,302.3539,6419.0
2025-03-11 13:00:00,303.79,303.79,303.52,303.54,2292.0,302.2047,302.2047,301.9361,301.956,2292.0
2025-03-11 13:05:00,303.63,303.74,303.31,303.62,20044.0,302.0455,302.1549,301.7272,302.0356,20044.0
2025-03-11 13:10:00,303.6,303.71,303.37,303.42,3408.0,302.0157,302.1251,301.7869,301.8366,3408.0
2025-03-11 13:15:00,303.28,303.89,303.25,303.56,8441.0,301.6973,302.3042,301.6675,301.9759,8441.0
2025-03-11 13:20:00,303.56,303.66,302.87,303.13,7357.0,301.9759,302.0754,301.2895,301.5481,7357.0
2025-03-11 13:25:00,303.18,303.18,302.69,302.87,3844.0,301.5979,301.5979,301.1104,301.2895,3844.0
2025-03-11 13:30:00,302.68,303.31,302.68,302.95,16356.0,301.1005,301.7272,301.1005,301.3691,16356.0
2025-03-11 13:35:00,302.88,303.14,302.7,303.14,8938.0,301.2994,301.5581,301.1204,301.5581,8938.0
2025-03-11 13:40:00,303.16,303.64,303.16,303.61,5750.0,301.578,302.0555,301.578,302.0256,5750.0
2025-03-11 13:45:00,303.66,304.48,303.66,304.14,5098.0,302.0754,302.8911,302.0754,302.5529,5098.0
2025-03-11 13:50:00,304.1,304.37,303.84,304.04,8876.0,302.5131,302.7817,302.2544,302.4534,8876.0
2025-03-11 13:55:00,304.17,304.17,303.37,303.85,8320.0,302.5827,302.5827,301.7869,302.2644,8320.0
2025-03-11 14:00:00,303.8,305.31,303.8,305.07,6745.0,302.2146,303.7167,302.2146,303.478,6745.0
2025-03-11 14:05:00,304.84,305.42,304.74,305.17,7342.0,303.2492,303.8262,303.1497,303.5775,7342.0
2025-03-11 14:10:00,305.28,305.82,305.28,305.82,6697.0,303.6869,304.2241,303.6869,304.2241,6697.0
2025-03-11 14:15:00,305.47,305.87,305.35,305.78,7768.0,303.8759,304.2738,303.7565,304.1843,7768.0
2025-03-11 14:20:00,305.73,306.58,305.73,306.22,5777.0,304.1346,304.9801,304.1346,304.622,5777.0
2025-03-11 14:25:00,306.19,306.45,305.99,306.14,12523.0,304.5922,304.8508,304.3932,304.5424,12523.0
2025-03-11 14:30:00,306.17,306.3,305.74,305.82,7941.0,304.5723,304.7016,304.1445,304.2241,7941.0
2025-03-11 14:35:00,305.78,306.39,305.66,306.23,4347.0,304.1843,304.7911,304.0649,304.6319,4347.0
2025-03-11 14:40:00,306.44,307.57,306.37,307.44,6311.0,304.8408,305.965,304.7712,305.8356,6311.0
2025-03-11 14:45:00,307.56,307.78,307.27,307.65,5654.0,305.955,306.1739,305.6665,306.0445,5654.0
2025-03-11 14:50:00,307.8,308.67,307.8,308.23,15360.0,306.1938,307.0592,306.1938,306.6215,15360.0
2025-03-11 14:55:00,308.25,308.39,307.7,308.0,19946.0,306.6414,306.7807,306.0943,306.3927,19946.0
2025-03-11 15:00:00,307.93,308.09,307.0,307.54,9328.0,306.3231,306.4822,305.3979,305.9351,9328.0
2025-03-11 15:05:00,307.52,308.49,307.52,308.1,13344.0,305.9152,306.8802,305.9152,306.4922,13344.0
2025-03-11 15:10:00,308.06,308.1,307.23,307.23,19316.0,306.4524,306.4922,305.6267,305.6267,19316.0
2025-03-11 15:15:00,307.18,307.18,306.58,306.83,16950.0,305.577,305.577,304.9801,305.2288,16950.0
2025-03-11 15:20:00,306.93,307.55,306.39,306.46,45192.0,305.3283,305.9451,304.7911,304.8607,45192.0
2025-03-11 15:25:00,306.47,307.19,306.46,306.82,10041.0,304.8707,305.5869,304.8607,305.2189,10041.0
2025-03-11 15:30:00,306.87,307.1,306.66,306.71,13129.0,305.2686,305.4974,305.0597,305.1094,13129.0
2025-03-11 15:35:00,306.75,307.22,306.47,306.53,12111.0,305.1492,305.6168,304.8707,304.9304,12111.0
2025-03-11 15:40:00,306.53,306.82,306.09,306.74,7880.0,304.9304,305.2189,304.4927,305.1393,7880.0
2025-03-11 15:45:00,306.85,307.05,306.39,307.05,21267.0,305.2487,305.4477,304.7911,305.4477,21267.0
2025-03-11 15:50:00,306.8,306.8,305.58,305.92,18904.0,305.199,305.199,303.9853,304.3236,18904.0
2025-03-11 15:55:00,305.93,305.93,304.93,305.01,65961.0,304.3335,304.3335,303.3387,303.4183,65961.0
2025-03-12 09:30:00,308.6,308.99,308.26,308.57,23602.0,306.9896,307.3775,306.6514,306.9597,23602.0
2025-03-12 09:35:00,308.62,308.8,308.07,308.45,4568.0,307.0095,307.1885,306.4623,306.8404,4568.0
2025-03-12 09:40:00,308.32,308.43,307.3,307.48,9581.0,306.711,306.8205,305.6964,305.8754,9581.0
2025-03-12 09:45:00,307.59,307.86,307.03,307.23,6323.0,305.9848,306.2534,305.4278,305.6267,6323.0
2025-03-12 09:50:00,307.46,307.8,306.86,306.86,9498.0,305.8555,306.1938,305.2587,305.2587,9498.0
2025-03-12 09:55:00,306.8,306.94,306.26,306.78,6366.0,305.199,305.3382,304.6618,305.1791,6366.0
2025-03-12 10:00:00,306.58,306.98,306.03,306.48,13409.0,304.9801,305.378,304.433,304.8806,13409.0
2025-03-12 10:05:00,306.77,307.11,306.66,307.01,4260.0,305.1691,305.5074,305.0597,305.4079,4260.0
2025-03-12 10:10:00,307.22,307.22,306.49,306.6,4674.0,305.6168,305.6168,304.8906,305.0,4674.0
2025-03-12 10:15:00,306.57,306.61,306.12,306.61,2023.0,304.9702,305.01,304.5225,305.01,2023.0
2025-03-12 10:20:00,306.81,306.81,305.97,306.42,1101.0,305.2089,305.2089,304.3733,304.821,1101.0
2025-03-12 10:25:00,306.29,306.79,306.2,306.55,2107.0,304.6916,305.189,304.6021,304.9503,2107.0
2025-03-12 10:30:00,306.51,306.52,305.72,305.72,4455.0,304.9105,304.9204,304.1246,304.1246,4455.0
2025-03-12 10:35:00,305.71,305.82,305.53,305.55,3203.0,304.1147,304.2241,303.9356,303.9555,3203.0
2025-03-12 10:40:00,305.63,305.63,305.07,305.23,7097.0,304.0351,304.0351,303.478,303.6372,7097.0
2025-03-12 10:45:00,305.14,305.35,304.95,304.99,3932.0,303.5476,303.7565,303.3586,303.3984,3932.0
2025-03-12 10:50:00,305.16,305.69,305.16,305.69,1666.0,303.5675,304.0948,303.5675,304.0948,1666.0
2025-03-12 10:55:00,305.26,305.26,304.72,304.72,1396.0,303.667,303.667,303.1298,303.1298,1396.0
2025-03-12 11:00:00,304.71,304.79,304.24,304.24,7684.0,303.1199,303.1995,302.6523,302.6523,7684.0
2025-03-12 11:05:00,304.35,304.37,303.9,304.19,3025.0,302.7618,302.7817,302.3141,302.6026,3025.0
2025-03-12 11:10:00,304.3,304.37,304.07,304.24,3184.0,302.712,302.7817,302.4832,302.6523,3184.0
2025-03-12 11:15:00,304.3,304.93,304.04,304.77,7184.0,302.712,303.3387,302.4534,303.1796,7184.0
2025-03-12 11:20:00,304.62,305.11,304.4,305.08,4383.0,303.0303,303.5178,302.8115,303.4879,4383.0
2025-03-12 11:25:00,305.02,305.48,304.97,305.48,2919.0,303.4283,303.8859,303.3785,303.8859,2919.0
2025-03-12 11:30:00,305.53,305.82,305.33,305.5,2180.0,303.9356,304.2241,303.7366,303.9058,2180.0
2025-03-12 11:35:00,305.71,306.05,305.71,306.05,1258.0,304.1147,304.4529,304.1147,304.4529,1258.0
2025-03-12 11:40:00,305.96,306.04,305.93,306.03,600.0,304.3634,304.4429,304.3335,304.433,600.0
2025-03-12 11:45:00,305.79,306.42,305.77,306.37,6266.0,304.1942,304.821,304.1743,304.7712,6266.0
2025-03-12 11:50:00,306.36,306.54,306.22,306.52,1044.0,304.7613,304.9403,304.622,304.9204,1044.0
2025-03-12 11:55:00,306.49,306.65,305.93,306.65,60069.0,304.8906,305.0498,304.3335,305.0498,60069.0
2025-03-12 12:00:00,306.38,306.56,306.19,306.24,11495.0,304.7812,304.9602,304.5922,304.6419,11495.0
2025-03-12 12:05:00,306.37,306.85,306.37,306.81,8658.0,304.7712,305.2487,304.7712,305.2089,8658.0
2025-03-12 12:10:00,306.84,307.42,306.54,307.35,15370.0,305.2388,305.8157,304.9403,305.7461,15370.0
2025-03-12 12:15:00,307.27,307.27,306.95,307.1,2712.0,305.6665,305.6665,305.3482,305.4974,2712.0
2025-03-12 12:20:00,307.33,307.59,307.33,307.45,4319.0,305.7262,305.9848,305.7262,305.8456,4319.0
2025-03-12 12:25:00,307.3,307.39,307.06,307.19,4509.0,305.6964,305.7859,305.4576,305.5869,4509.0
2025-03-12 12:30:00,307.39,307.65,307.39,307.55,5315.0,305.7859,306.0445,305.7859,305.9451,5315.0
2025-03-12 12:35:00,307.77,307.79,307.49,307.49,2159.0,306.1639,306.1838,305.8854,305.8854,2159.0
2025-03-12 12:40:00,307.22,307.27,306.46,306.48,6915.0,305.6168,305.6665,304.8607,304.8806,6915.0
2025-03-12 12:45:00,306.57,307.41,306.4,307.4,2161.0,304.9702,305.8058,304.8011,305.7958,2161.0
2025-03-12 12:50:00,307.62,307.66,306.99,307.14,2870.0,306.0147,306.0545,305.388,305.5372,2870.0
2025-03-12 12:55:00,307.43,307.43,306.67,306.68,2012.0,305.8257,305.8257,305.0696,305.0796,2012.0
2025-03-12 13:00:00,306.51,306.68,306.47,306.61,4627.0,304.9105,305.0796,304.8707,305.01,4627.0
2025-03-12 13:05:00,306.62,307.06,306.53,307.06,1839.0,305.0199,305.4576,304.9304,305.4576,1839.0
2025-03-12 13:10:00,306.82,307.43,306.82,307.37,5687.0,305.2189,305.8257,305.2189,305.766,5687.0
2025-03-12 13:15:00,307.38,307.44,307.0,307.44,1596.0,305.7759,305.8356,305.3979,305.8356,1596.0
2025-03-12 13:20:00,307.36,307.75,307.36,307.75,975.0,305.756,306.144,305.756,306.144,975.0
2025-03-12 13:25:00,307.75,307.81,307.53,307.78,2163.0,306.144,306.2037,305.9252,306.1739,2163.0
2025-03-12 13:30:00,307.93,308.07,307.87,307.87,4199.0,306.3231,306.4623,306.2634,306.2634,4199.0
2025-03-12 13:35:00,307.91,307.98,307.76,307.88,1211.0,306.3032,306.3728,306.154,306.2733,1211.0
2025-03-12 13:40:00,307.66,307.84,307.55,307.55,1255.0,306.0545,306.2335,305.9451,305.9451,1255.0
2025-03-12 13:45:00,307.54,307.85,307.43,307.43,1586.0,305.9351,306.2435,305.8257,305.8257,1586.0
2025-03-12 13:50:00,307.33,307.33,306.79,306.79,2127.0,305.7262,305.7262,305.189,305.189,2127.0
2025-03-12 13:55:00,306.86,306.86,306.04,306.06,3299.0,305.2587,305.2587,304.4429,304.4628,3299.0
2025-03-12 14:00:00,306.07,306.8,306.0,306.36,8045.0,304.4728,305.199,304.4031,304.7613,8045.0
2025-03-12 14:05:00,306.29,306.3,306.12,306.26,4443.0,304.6916,304.7016,304.5225,304.6618,4443.0
2025-03-12 14:10:00,306.33,306.81,306.33,306.68,3374.0,304.7314,305.2089,304.7314,305.0796,3374.0
2025-03-12 14:15:00,306.84,307.01,306.71,306.99,3319.0,305.2388,305.4079,305.1094,305.388,3319.0
2025-03-12 14:20:00,307.06,307.16,306.74,306.93,3588.0,305.4576,305.5571,305.1393,305.3283,3588.0
2025-03-12 14:25:00,306.96,307.31,306.9,307.27,5509.0,305.3581,305.7063,305.2984,305.6665,5509.0
2025-03-12 14:30:00,307.37,307.5,307.17,307.37,2984.0,305.766,305.8953,305.567,305.766,2984.0
2025-03-12 14:35:00,307.39,307.45,307.25,307.41,14235.0,305.7859,305.8456,305.6466,305.8058,14235.0
2025-03-12 14:40:00,307.49,307.77,307.49,307.76,1812.0,305.8854,306.1639,305.8854,306.154,1812.0
2025-03-12 14:45:00,307.78,308.15,307.78,308.13,1368.0,306.1739,306.5419,306.1739,306.522,1368.0
2025-03-12 14:50:00,308.01,308.02,307.58,307.69,3717.0,306.4027,306.4126,305.9749,306.0843,3717.0
2025-03-12 14:55:00,307.65,307.97,307.39,307.82,7518.0,306.0445,306.3629,305.7859,306.2136,7518.0
2025-03-12 15:00:00,307.81,307.81,307.18,307.47,30390.0,306.2037,306.2037,305.577,305.8655,30390.0
2025-03-12 15:05:00,307.46,307.48,307.25,307.47,10084.0,305.8555,305.8754,305.6466,305.8655,10084.0
2025-03-12 15:10:00,307.46,307.57,307.3,307.36,9935.0,305.8555,305.965,305.6964,305.756,9935.0
2025-03-12 15:15:00,307.26,307.43,306.91,307.38,5737.0,305.6566,305.8257,305.3084,305.7759,5737.0
2025-03-12 15:20:00,307.43,307.43,306.6,306.9,4596.0,305.8257,305.8257,305.0,305.2984,4596.0
2025-03-12 15:25:00,306.98,307.22,306.94,306.98,5928.0,305.378,305.6168,305.3382,305.378,5928.0
2025-03-12 15:30:00,307.15,307.27,306.93,306.93,3624.0,305.5471,305.6665,305.3283,305.3283,3624.0
2025-03-12 15:35:00,306.77,306.88,306.34,306.64,7393.0,305.1691,305.2786,304.7414,305.0398,7393.0
2025-03-12 15:40:00,306.7,306.75,306.42,306.68,6902.0,305.0995,305.1492,304.821,305.0796,6902.0
2025-03-12 15:45:00,306.89,306.95,306.5,306.95,11815.0,305.2885,305.3482,304.9005,305.3482,11815.0
2025-03-12 15:50:00,306.84,306.9,306.33,306.85,14376.0,305.2388,305.2984,304.7314,305.2487,14376.0
2025-03-12 15:55:00,306.87,306.99,306.6,306.61,59560.0,305.2686,305.388,305.0,305.01,59560.0
2025-03-13 09:30:00,306.39,306.39,305.72,305.73,21434.0,304.7911,304.7911,304.1246,304.1346,21434.0
2025-03-13 09:35:00,306.22,306.26,305.72,305.97,1100.0,304.622,304.6618,304.1246,304.3733,1100.0
2025-03-13 09:40:00,306.08,306.23,305.82,306.23,2327.0,304.4827,304.6319,304.2241,304.6319,2327.0
2025-03-13 09:45:00,305.47,305.6,305.27,305.39,662.0,303.8759,304.0052,303.677,303.7963,662.0
2025-03-13 09:50:00,305.16,305.16,304.57,304.57,4035.0,303.5675,303.5675,302.9806,302.9806,4035.0
2025-03-13 09:55:00,304.57,304.66,304.05,304.29,1845.0,302.9806,303.0701,302.4633,302.7021,1845.0
2025-03-13 10:00:00,304.21,304.9,303.95,304.48,7272.0,302.6225,303.3089,302.3638,302.8911,7272.0
2025-03-13 10:05:00,304.96,305.16,304.9,305.14,1318.0,303.3686,303.5675,303.3089,303.5476,1318.0
2025-03-13 10:10:00,305.04,305.68,304.69,305.68,5867.0,303.4482,304.0848,303.1,304.0848,5867.0
2025-03-13 10:15:00,305.62,306.05,305.52,306.05,1663.0,304.0251,304.4529,303.9257,304.4529,1663.0
2025-03-13 10:20:00,306.08,306.08,305.63,306.03,1158.0,304.4827,304.4827,304.0351,304.433,1158.0
2025-03-13 10:25:00,306.29,306.32,305.4,305.4,5889.0,304.6916,304.7215,303.8063,303.8063,5889.0
2025-03-13 10:30:00,305.92,305.94,305.38,305.59,1884.0,304.3236,304.3435,303.7864,303.9953,1884.0
2025-03-13 10:35:00,305.41,305.41,304.95,304.95,8609.0,303.8162,303.8162,303.3586,303.3586,8609.0
2025-03-13 10:40:00,304.96,305.06,304.84,305.03,1200.0,303.3686,303.4681,303.2492,303.4382,1200.0
2025-03-13 10:45:00,305.01,305.18,304.7,304.75,1451.0,303.4183,303.5874,303.1099,303.1597,1451.0
2025-03-13 10:50:00,305.06,305.4,305.06,305.07,1142.0,303.4681,303.8063,303.4681,303.478,1142.0
2025-03-13 10:55:00,304.93,304.94,304.5,304.8,1843.0,303.3387,303.3487,302.911,303.2094,1843.0
2025-03-13 11:00:00,304.81,305.2,304.81,305.17,3635.0,303.2194,303.6073,303.2194,303.5775,3635.0
2025-03-13 11:05:00,305.04,305.11,304.26,304.28,2111.0,303.4482,303.5178,302.6722,302.6921,2111.0
2025-03-13 11:10:00,304.38,304.46,304.19,304.19,2122.0,302.7916,302.8712,302.6026,302.6026,2122.0
2025-03-13 11:15:00,304.26,304.26,304.13,304.25,2217.0,302.6722,302.6722,302.5429,302.6623,2217.0
2025-03-13 11:20:00,304.29,304.29,304.16,304.24,6554.0,302.7021,302.7021,302.5727,302.6523,6554.0
2025-03-13 11:25:00,304.25,304.25,303.78,303.84,2834.0,302.6623,302.6623,302.1947,302.2544,2834.0
2025-03-13 11:30:00,303.98,304.0,303.78,303.94,6242.0,302.3937,302.4136,302.1947,302.3539,6242.0
2025-03-13 11:35:00,303.62,303.66,303.05,303.14,5097.0,302.0356,302.0754,301.4685,301.5581,5097.0
2025-03-13 11:40:00,303.0,304.13,302.84,303.92,18805.0,301.4188,302.5429,301.2596,302.334,18805.0
2025-03-13 11:45:00,303.71,303.88,303.32,303.88,5983.0,302.1251,302.2942,301.7371,302.2942,5983.0
2025-03-13 11:50:00,303.55,303.55,303.05,303.08,2361.0,301.9659,301.9659,301.4685,301.4984,2361.0
2025-03-13 11:55:00,302.88,303.07,302.82,303.03,2312.0,301.2994,301.4884,301.2397,301.4486,2312.0
2025-03-13 12:00:00,302.75,303.31,302.67,303.31,2345.0,301.1701,301.7272,301.0905,301.7272,2345.0
2025-03-13 12:05:00,303.15,303.63,302.97,303.43,5485.0,301.568,302.0455,301.389,301.8466,5485.0
2025-03-13 12:10:00,303.47,303.51,303.12,303.13,5124.0,301.8863,301.9261,301.5382,301.5481,5124.0
2025-03-13 12:15:00,302.84,303.11,302.84,302.9,2433.0,301.2596,301.5282,301.2596,301.3193,2433.0
2025-03-13 12:20:00,303.11,303.13,302.86,302.91,986.0,301.5282,301.5481,301.2795,301.3293,986.0
2025-03-13 12:25:00,302.9,303.03,302.76,302.97,2064.0,301.3193,301.4486,301.1801,301.389,2064.0
2025-03-13 12:30:00,302.68,303.56,302.68,303.56,3499.0,301.1005,301.9759,301.1005,301.9759,3499.0
2025-03-13 12:35:00,303.51,303.85,303.45,303.85,15064.0,301.9261,302.2644,301.8665,302.2644,15064.0
2025-03-13 12:40:00,303.86,303.88,303.3,303.3,9138.0,302.2743,302.2942,301.7172,301.7172,9138.0
2025-03-13 12:45:00,303.17,303.18,302.22,302.5,2408.0,301.5879,301.5979,300.6429,300.9214,2408.0
2025-03-13 12:50:00,302.59,303.0,302.4,302.63,3790.0,301.0109,301.4188,300.8219,301.0507,3790.0
2025-03-13 12:55:00,302.65,302.76,302.56,302.7,4609.0,301.0706,301.1801,300.9811,301.1204,4609.0
2025-03-13 13:00:00,302.84,303.01,302.66,303.0,1078.0,301.2596,301.4287,301.0806,301.4188,1078.0
2025-03-13 13:05:00,303.11,303.11,302.59,302.69,1686.0,301.5282,301.5282,301.0109,301.1104,1686.0
2025-03-13 13:10:00,302.51,302.52,302.19,302.3,1195.0,300.9314,300.9413,300.613,300.7225,1195.0
2025-03-13 13:15:00,302.24,302.32,301.65,301.73,4035.0,300.6628,300.7423,300.0758,300.1554,4035.0
2025-03-13 13:20:00,301.79,302.03,301.75,301.93,1186.0,300.2151,300.4539,300.1753,300.3544,1186.0
2025-03-13 13:25:00,301.94,302.13,301.82,302.03,2860.0,300.3643,300.5533,300.245,300.4539,2860.0
2025-03-13 13:30:00,301.95,302.07,301.63,301.65,1827.0,300.3743,300.4937,300.056,300.0758,1827.0
2025-03-13 13:35:00,301.57,301.7,301.44,301.48,4567.0,299.9963,300.1256,299.8669,299.9067,4567.0
2025-03-13 13:40:00,301.54,301.72,301.38,301.42,5971.0,299.9664,300.1455,299.8073,299.847,5971.0
2025-03-13 13:45:00,301.42,301.47,301.24,301.33,1655.0,299.847,299.8968,299.668,299.7575,1655.0
2025-03-13 13:50:00,301.5,301.82,301.43,301.76,2626.0,299.9266,300.245,299.857,300.1853,2626.0
2025-03-13 13:55:00,301.79,301.84,301.4,301.41,8416.0,300.2151,300.2649,299.8272,299.8371,8416.0
2025-03-13 14:00:00,301.4,302.2,301.4,302.07,3033.0,299.8272,300.623,299.8272,300.4937,3033.0
2025-03-13 14:05:00,302.24,302.53,302.22,302.4,1458.0,300.6628,300.9513,300.6429,300.8219,1458.0
2025-03-13 14:10:00,302.45,303.09,302.42,303.05,2244.0,300.8717,301.5083,300.8418,301.4685,2244.0
2025-03-13 14:15:00,302.77,302.77,302.41,302.67,15010.0,301.19,301.19,300.8319,301.0905,15010.0
2025-03-13 14:20:00,302.49,302.89,302.45,302.82,10731.0,300.9115,301.3094,300.8717,301.2397,10731.0
2025-03-13 14:25:00,302.86,303.08,302.7,303.07,22289.0,301.2795,301.4984,301.1204,301.4884,22289.0
2025-03-13 14:30:00,303.04,303.42,302.82,303.19,6020.0,301.4586,301.8366,301.2397,301.6078,6020.0
2025-03-13 14:35:00,303.17,303.48,303.15,303.37,5975.0,301.5879,301.8963,301.568,301.7869,5975.0
2025-03-13 14:40:00,303.39,303.65,303.27,303.65,3359.0,301.8068,302.0654,301.6874,302.0654,3359.0
2025-03-13 14:45:00,303.51,303.76,303.39,303.72,6534.0,301.9261,302.1748,301.8068,302.135,6534.0
2025-03-13 14:50:00,303.68,303.68,303.08,303.31,6093.0,302.0953,302.0953,301.4984,301.7272,6093.0
2025-03-13 14:55:00,303.42,303.57,303.14,303.5,5101.0,301.8366,301.9858,301.5581,301.9162,5101.0
2025-03-13 15:00:00,303.56,303.89,303.29,303.35,4789.0,301.9759,302.3042,301.7073,301.767,4789.0
2025-03-13 15:05:00,303.25,303.36,302.7,303.0,6862.0,301.6675,301.7769,301.1204,301.4188,6862.0
2025-03-13 15:10:00,302.68,303.11,302.68,303.11,25747.0,301.1005,301.5282,301.1005,301.5282,25747.0
2025-03-13 15:15:00,303.09,303.25,302.95,303.13,4756.0,301.5083,301.6675,301.3691,301.5481,4756.0
2025-03-13 15:20:00,303.09,303.09,302.85,302.86,4434.0,301.5083,301.5083,301.2696,301.2795,4434.0
2025-03-13 15:25:00,302.86,302.86,301.94,302.26,8436.0,301.2795,301.2795,300.3643,300.6827,8436.0
2025-03-13 15:30:00,302.25,302.55,302.08,302.44,8648.0,300.6727,300.9711,300.5036,300.8617,8648.0
2025-03-13 15:35:00,302.44,302.44,301.68,301.68,11674.0,300.8617,300.8617,300.1057,300.1057,11674.0
2025-03-13 15:40:00,301.74,302.14,301.71,302.06,14839.0,300.1654,300.5633,300.1355,300.4837,14839.0
2025-03-13 15:45:00,302.01,302.26,301.83,302.18,15878.0,300.434,300.6827,300.2549,300.6031,15878.0
2025-03-13 15:50:00,302.11,302.11,301.61,301.96,34566.0,300.5334,300.5334,300.0361,300.3842,34566.0
2025-03-13 15:55:00,301.99,302.31,301.92,302.18,43362.0,300.4141,300.7324,300.3444,300.6031,43362.0
2025-03-14 09:30:00,304.93,305.24,304.78,305.11,32200.0,303.3387,303.6471,303.1895,303.5178,32200.0
2025-03-14 09:35:00,305.11,305.97,305.1,305.81,1265.0,303.5178,304.3733,303.5078,304.2141,1265.0
2025-03-14 09:40:00,305.82,306.02,305.81,306.02,3512.0,304.2241,304.423,304.2141,304.423,3512.0
2025-03-14 09:45:00,306.08,306.7,306.08,306.7,1200.0,304.4827,305.0995,304.4827,305.0995,1200.0
2025-03-14 09:50:00,306.76,306.91,306.46,306.91,1411.0,305.1592,305.3084,304.8607,305.3084,1411.0
2025-03-14 09:55:00,306.75,306.78,306.22,306.33,1325.0,305.1492,305.1791,304.622,304.7314,1325.0
2025-03-14 10:00:00,306.03,306.03,304.74,305.98,10935.0,304.433,304.433,303.1497,304.3832,10935.0
2025-03-14 10:05:00,306.43,306.43,305.54,305.54,1905.0,304.8309,304.8309,303.9455,303.9455,1905.0
2025-03-14 10:10:00,305.75,305.75,305.1,305.19,854.0,304.1545,304.1545,303.5078,303.5974,854.0
2025-03-14 10:15:00,305.49,305.49,305.34,305.35,667.0,303.8958,303.8958,303.7466,303.7565,667.0
2025-03-14 10:20:00,305.35,305.66,305.11,305.66,1615.0,303.7565,304.0649,303.5178,304.0649,1615.0
2025-03-14 10:25:00,305.58,305.58,305.37,305.39,3334.0,303.9853,303.9853,303.7764,303.7963,3334.0
2025-03-14 10:30:00,305.74,305.82,305.62,305.74,907.0,304.1445,304.2241,304.0251,304.1445,907.0
2025-03-14 10:35:00,305.78,306.0,305.64,306.0,649.0,304.1843,304.4031,304.045,304.4031,649.0
2025-03-14 10:40:00,306.3,306.34,306.06,306.3,1588.0,304.7016,304.7414,304.4628,304.7016,1588.0
2025-03-14 10:45:00,306.5,306.59,306.4,306.59,829.0,304.9005,304.9901,304.8011,304.9901,829.0
2025-03-14 10:50:00,306.68,306.69,306.6,306.6,567.0,305.0796,305.0895,305.0,305.0,567.0
2025-03-14 10:55:00,306.45,306.64,306.39,306.63,1183.0,304.8508,305.0398,304.7911,305.0299,1183.0
2025-03-14 11:00:00,307.33,307.44,307.33,307.43,555.0,305.7262,305.8356,305.7262,305.8257,555.0
2025-03-14 11:05:00,307.32,307.48,307.23,307.23,2083.0,305.7163,305.8754,305.6267,305.6267,2083.0
2025-03-14 11:10:00,307.15,307.42,307.12,307.34,1567.0,305.5471,305.8157,305.5173,305.7362,1567.0
2025-03-14 11:15:00,307.63,307.63,307.57,307.6,1554.0,306.0246,306.0246,305.965,305.9948,1554.0
2025-03-14 11:20:00,307.78,307.92,307.71,307.87,3778.0,306.1739,306.3131,306.1042,306.2634,3778.0
2025-03-14 11:25:00,307.69,307.73,307.57,307.73,3787.0,306.0843,306.1241,305.965,306.1241,3787.0
2025-03-14 11:30:00,307.83,308.02,307.83,308.02,500.0,306.2236,306.4126,306.2236,306.4126,500.0
2025-03-14 11:35:00,308.03,308.08,307.88,307.96,1115.0,306.4226,306.4723,306.2733,306.3529,1115.0
2025-03-14 11:40:00,308.31,308.37,308.25,308.37,993.0,306.7011,306.7608,306.6414,306.7608,993.0
2025-03-14 11:45:00,308.39,308.39,307.87,308.1,2679.0,306.7807,306.7807,306.2634,306.4922,2679.0
2025-03-14 11:50:00,308.06,308.11,307.81,308.11,1948.0,306.4524,306.5021,306.2037,306.5021,1948.0
2025-03-14 11:55:00,308.06,308.32,308.04,308.14,1805.0,306.4524,306.711,306.4325,306.532,1805.0
2025-03-14 12:00:00,308.25,308.31,308.0,308.0,3930.0,306.6414,306.7011,306.3927,306.3927,3930.0
2025-03-14 12:05:00,308.03,308.06,307.82,307.82,5550.0,306.4226,306.4524,306.2136,306.2136,5550.0
2025-03-14 12:10:00,307.82,307.82,307.4,307.56,11407.0,306.2136,306.2136,305.7958,305.955,11407.0
2025-03-14 12:15:00,307.53,307.53,307.25,307.42,3254.0,305.9252,305.9252,305.6466,305.8157,3254.0
2025-03-14 12:20:00,307.54,307.75,307.48,307.67,3593.0,305.9351,306.144,305.8754,306.0644,3593.0
2025-03-14 12:25:00,307.74,307.74,307.12,307.22,6544.0,306.1341,306.1341,305.5173,305.6168,6544.0
2025-03-14 12:30:00,307.44,307.45,307.19,307.45,3035.0,305.8356,305.8456,305.5869,305.8456,3035.0
2025-03-14 12:35:00,307.58,308.09,307.58,307.69,12044.0,305.9749,306.4822,305.9749,306.0843,12044.0
2025-03-14 12:40:00,307.9,308.09,307.88,308.05,5839.0,306.2932,306.4822,306.2733,306.4424,5839.0
2025-03-14 12:45:00,308.0,308.01,307.85,307.95,5439.0,306.3927,306.4027,306.2435,306.343,5439.0
2025-03-14 12:50:00,308.09,308.41,308.03,308.38,5978.0,306.4822,306.8006,306.4226,306.7707,5978.0
2025-03-14 12:55:00,308.32,308.35,308.14,308.26,2878.0,306.711,306.7409,306.532,306.6514,2878.0
2025-03-14 13:00:00,308.24,308.63,308.13,308.28,8228.0,306.6315,307.0194,306.522,306.6712,8228.0
2025-03-14 13:05:00,308.36,308.55,308.27,308.49,4669.0,306.7508,306.9398,306.6613,306.8802,4669.0
2025-03-14 13:10:00,308.44,308.44,308.14,308.21,4211.0,306.8304,306.8304,306.532,306.6016,4211.0
2025-03-14 13:15:00,308.23,308.4,308.16,308.18,4695.0,306.6215,306.7906,306.5519,306.5718,4695.0
2025-03-14 13:20:00,308.13,308.33,308.07,308.07,4139.0,306.522,306.721,306.4623,306.4623,4139.0
2025-03-14 13:25:00,308.17,308.21,307.84,307.88,3920.0,306.5618,306.6016,306.2335,306.2733,3920.0
2025-03-14 13:30:00,307.98,308.16,307.8,307.82,2200.0,306.3728,306.5519,306.1938,306.2136,2200.0
2025-03-14 13:35:00,307.96,308.03,307.67,307.9,5871.0,306.3529,306.4226,306.0644,306.2932,5871.0
2025-03-14 13:40:00,307.91,307.93,307.6,307.6,2802.0,306.3032,306.3231,305.9948,305.9948,2802.0
2025-03-14 13:45:00,307.55,307.64,307.48,307.5,4674.0,305.9451,306.0346,305.8754,305.8953,4674.0
2025-03-14 13:50:00,307.55,307.9,307.55,307.85,3455.0,305.9451,306.2932,305.9451,306.2435,3455.0
2025-03-14 13:55:00,307.8,307.83,307.46,307.46,4460.0,306.1938,306.2236,305.8555,305.8555,4460.0
2025-03-14 14:00:00,307.51,307.9,307.47,307.88,4200.0,305.9053,306.2932,305.8655,306.2733,4200.0
2025-03-14 14:05:00,307.86,308.09,307.8,307.88,2575.0,306.2534,306.4822,306.1938,306.2733,2575.0
2025-03-14 14:10:00,307.88,307.92,307.55,307.56,4964.0,306.2733,306.3131,305.9451,305.955,4964.0
2025-03-14 14:15:00,307.61,307.64,307.5,307.59,4739.0,306.0047,306.0346,305.8953,305.9848,4739.0
2025-03-14 14:20:00,307.52,307.6,307.35,307.35,8015.0,305.9152,305.9948,305.7461,305.7461,8015.0
2025-03-14 14:25:00,307.45,307.68,307.45,307.56,11037.0,305.8456,306.0744,305.8456,305.955,11037.0
2025-03-14 14:30:00,307.63,308.05,307.61,308.03,6091.0,306.0246,306.4424,306.0047,306.4226,6091.0
2025-03-14 14:35:00,308.0,308.34,307.89,308.34,16259.0,306.3927,306.7309,306.2833,306.7309,16259.0
2025-03-14 14:40:00,308.36,308.36,308.1,308.2,11604.0,306.7508,306.7508,306.4922,306.5917,11604.0
2025-03-14 14:45:00,308.28,308.46,308.22,308.31,26015.0,306.6712,306.8503,306.6116,306.7011,26015.0
2025-03-14 14:50:00,308.33,308.4,308.12,308.18,23572.0,306.721,306.7906,306.5121,306.5718,23572.0
2025-03-14 14:55:00,308.15,308.16,307.91,308.12,13187.0,306.5419,306.5519,306.3032,306.5121,13187.0
2025-03-14 15:00:00,308.07,308.32,308.03,308.32,5614.0,306.4623,306.711,306.4226,306.711,5614.0
2025-03-14 15:05:00,308.32,308.49,308.3,308.45,4600.0,306.711,306.8802,306.6911,306.8404,4600.0
2025-03-14 15:10:00,308.42,308.66,308.35,308.64,5264.0,306.8105,307.0493,306.7409,307.0294,5264.0
2025-03-14 15:15:00,308.62,308.62,308.38,308.41,7110.0,307.0095,307.0095,306.7707,306.8006,7110.0
2025-03-14 15:20:00,308.38,308.5,308.19,308.36,7682.0,306.7707,306.8901,306.5817,306.7508,7682.0
2025-03-14 15:25:00,308.35,308.47,308.11,308.11,4327.0,306.7409,306.8603,306.5021,306.5021,4327.0
2025-03-14 15:30:00,308.2,308.4,308.2,308.31,9840.0,306.5917,306.7906,306.5917,306.7011,9840.0
2025-03-14 15:35:00,308.25,308.32,308.02,308.03,7098.0,306.6414,306.711,306.4126,306.4226,7098.0
2025-03-14 15:40:00,308.03,308.2,307.94,308.2,6026.0,306.4226,306.5917,306.333,306.5917,6026.0
2025-03-14 15:45:00,308.18,308.52,308.08,308.43,11491.0,306.5718,306.91,306.4723,306.8205,11491.0
2025-03-14 15:50:00,308.48,309.01,308.13,308.97,61459.0,306.8702,307.3974,306.522,307.3576,61459.0
2025-03-14 15:55:00,309.0,309.24,308.71,308.75,127406.0,307.3875,307.6262,307.099,307.1388,127406.0
2025-03-17 09:30:00,308.46,309.52,308.37,309.52,109488.0,306.8503,307.9048,306.7608,307.9048,109488.0
2025-03-17 09:35:00,309.57,310.27,309.56,310.26,89609.0,307.9545,308.6509,307.9446,308.6409,89609.0
2025-03-17 09:40:00,310.28,310.57,310.2,310.43,87896.0,308.6608,308.9493,308.5812,308.81,87896.0
2025-03-17 09:45:00,310.44,310.65,309.78,309.79,99859.0,308.82,309.0289,308.1634,308.1734,99859.0
2025-03-17 09:50:00,309.81,310.53,309.6,310.48,97249.0,308.1933,308.9095,307.9844,308.8598,97249.0
2025-03-17 09:55:00,310.55,310.64,310.17,310.27,97053.0,308.9294,309.0189,308.5514,308.6509,97053.0
2025-03-17 10:00:00,310.14,310.29,309.6,309.79,10663.0,308.5215,308.6708,307.9844,308.1734,10663.0
2025-03-17 10:05:00,309.88,310.12,309.68,309.9,9170.0,308.2629,308.5016,308.0639,308.2828,9170.0
2025-03-17 10:10:00,310.24,310.52,310.24,310.46,1912.0,308.621,308.8996,308.621,308.8399,1912.0
2025-03-17 10:15:00,310.6,310.6,310.18,310.31,6793.0,308.9791,308.9791,308.5613,308.6907,6793.0
2025-03-17 10:20:00,310.42,310.43,310.25,310.41,7481.0,308.8001,308.81,308.631,308.7901,7481.0
2025-03-17 10:25:00,310.46,310.56,309.86,309.86,2649.0,308.8399,308.9393,308.243,308.243,2649.0
2025-03-17 10:30:00,309.55,309.97,309.55,309.79,6300.0,307.9346,308.3524,307.9346,308.1734,6300.0
2025-03-17 10:35:00,309.78,310.19,309.44,310.18,25954.0,308.1634,308.5713,307.8252,308.5613,25954.0
2025-03-17 10:40:00,310.15,310.36,309.94,310.36,9107.0,308.5315,308.7404,308.3226,308.7404,9107.0
2025-03-17 10:45:00,310.28,310.34,309.99,310.28,7630.0,308.6608,308.7205,308.3723,308.6608,7630.0
2025-03-17 10:50:00,310.06,310.1,309.82,309.91,4633.0,308.442,308.4817,308.2032,308.2927,4633.0
2025-03-17 10:55:00,309.42,309.5,309.36,309.5,2656.0,307.8053,307.8849,307.7456,307.8849,2656.0
2025-03-17 11:00:00,309.55,309.83,309.26,309.37,4580.0,307.9346,308.2132,307.6461,307.7556,4580.0
2025-03-17 11:05:00,309.46,309.54,309.32,309.54,7419.0,307.8451,307.9247,307.7058,307.9247,7419.0
2025-03-17 11:10:00,309.36,309.85,309.32,309.84,9260.0,307.7456,308.2331,307.7058,308.2231,9260.0
2025-03-17 11:15:00,309.86,310.21,309.61,310.19,9029.0,308.243,308.5912,307.9943,308.5713,9029.0
2025-03-17 11:20:00,310.14,310.25,310.04,310.13,3100.0,308.5215,308.631,308.4221,308.5116,3100.0
2025-03-17 11:25:00,310.14,310.16,309.63,309.63,4530.0,308.5215,308.5414,308.0142,308.0142,4530.0
2025-03-17 11:30:00,309.72,309.8,309.06,309.15,5901.0,308.1037,308.1833,307.4472,307.5367,5901.0
2025-03-17 11:35:00,309.08,309.44,309.08,309.23,4067.0,307.4671,307.8252,307.4671,307.6163,4067.0
2025-03-17 11:40:00,309.22,309.27,309.11,309.23,2488.0,307.6063,307.6561,307.4969,307.6163,2488.0
2025-03-17 11:45:00,309.18,309.52,309.18,309.52,10287.0,307.5666,307.9048,307.5666,307.9048,10287.0
2025-03-17 11:50:00,309.5,309.73,309.39,309.63,3800.0,307.8849,308.1137,307.7755,308.0142,3800.0
2025-03-17 11:55:00,309.74,309.74,309.42,309.51,5352.0,308.1236,308.1236,307.8053,307.8948,5352.0
2025-03-17 12:00:00,309.43,309.59,309.22,309.59,8007.0,307.8152,307.9744,307.6063,307.9744,8007.0
2025-03-17 12:05:00,309.74,310.19,309.74,310.19,1300.0,308.1236,308.5713,308.1236,308.5713,1300.0
2025-03-17 12:10:00,310.13,310.22,310.01,310.18,2105.0,308.5116,308.6011,308.3922,308.5613,2105.0
2025-03-17 12:15:00,310.13,310.13,309.68,309.78,6161.0,308.5116,308.5116,308.0639,308.1634,6161.0
2025-03-17 12:20:00,309.64,309.71,309.49,309.62,5052.0,308.0242,308.0938,307.8749,308.0043,5052.0
2025-03-17 12:25:00,309.62,309.64,309.41,309.46,2525.0,308.0043,308.0242,307.7954,307.8451,2525.0
2025-03-17 12:30:00,309.48,309.59,309.4,309.59,3872.0,307.865,307.9744,307.7854,307.9744,3872.0
2025-03-17 12:35:00,309.6,309.87,309.6,309.78,2823.0,307.9844,308.2529,307.9844,308.1634,2823.0
2025-03-17 12:40:00,309.68,309.68,309.32,309.43,4128.0,308.0639,308.0639,307.7058,307.8152,4128.0
2025-03-17 12:45:00,309.38,309.64,309.36,309.64,3491.0,307.7655,308.0242,307.7456,308.0242,3491.0
2025-03-17 12:50:00,309.66,309.98,309.66,309.98,900.0,308.044,308.3624,308.044,308.3624,900.0
2025-03-17 12:55:00,310.0,310.05,309.88,309.98,1620.0,308.3823,308.432,308.2629,308.3624,1620.0
2025-03-17 13:00:00,309.88,309.96,309.62,309.67,3248.0,308.2629,308.3425,308.0043,308.054,3248.0
2025-03-17 13:05:00,309.69,310.06,309.69,309.89,8112.0,308.0739,308.442,308.0739,308.2728,8112.0
2025-03-17 13:10:00,310.07,310.18,309.96,310.13,1694.0,308.4519,308.5613,308.3425,308.5116,1694.0
2025-03-17 13:15:00,310.22,310.22,310.09,310.18,2129.0,308.6011,308.6011,308.4718,308.5613,2129.0
2025-03-17 13:20:00,310.07,310.44,310.0,310.43,5642.0,308.4519,308.82,308.3823,308.81,5642.0
2025-03-17 13:25:00,310.45,310.66,310.45,310.57,3014.0,308.8299,309.0388,308.8299,308.9493,3014.0
2025-03-17 13:30:00,310.58,310.67,310.52,310.67,10103.0,308.9592,309.0488,308.8996,309.0488,10103.0
2025-03-17 13:35:00,310.78,311.19,310.78,311.13,8287.0,309.1582,309.5661,309.1582,309.5064,8287.0
2025-03-17 13:40:00,311.16,311.27,311.11,311.21,10117.0,309.5362,309.6456,309.4865,309.586,10117.0
2025-03-17 13:45:00,311.24,311.24,311.02,311.23,4076.0,309.6158,309.6158,309.3969,309.6059,4076.0
2025-03-17 13:50:00,311.23,311.42,311.23,311.41,8025.0,309.6059,309.7949,309.6059,309.7849,8025.0
2025-03-17 13:55:00,311.35,311.4,311.3,311.31,3686.0,309.7252,309.775,309.6755,309.6854,3686.0
2025-03-17 14:00:00,311.32,311.71,311.31,311.51,26587.0,309.6954,310.0833,309.6854,309.8844,26587.0
2025-03-17 14:05:00,311.41,311.68,311.4,311.67,5505.0,309.7849,310.0535,309.775,310.0436,5505.0
2025-03-17 14:10:00,311.65,312.07,311.64,311.97,7661.0,310.0237,310.4415,310.0137,310.342,7661.0
2025-03-17 14:15:00,312.02,312.17,311.92,312.1,4576.0,310.3917,310.5409,310.2923,310.4713,4576.0
2025-03-17 14:20:00,312.07,312.07,311.87,312.03,20175.0,310.4415,310.4415,310.2425,310.4017,20175.0
2025-03-17 14:25:00,312.08,312.25,312.03,312.18,10020.0,310.4514,310.6205,310.4017,310.5509,10020.0
2025-03-17 14:30:00,312.12,312.4,312.08,312.4,13094.0,310.4912,310.7697,310.4514,310.7697,13094.0
2025-03-17 14:35:00,312.36,312.37,312.15,312.37,4091.0,310.73,310.7399,310.5211,310.7399,4091.0
2025-03-17 14:40:00,312.29,312.35,312.19,312.34,12308.0,310.6603,310.72,310.5608,310.7101,12308.0
2025-03-17 14:45:00,312.31,312.6,312.28,312.6,13543.0,310.6802,310.9687,310.6504,310.9687,13543.0
2025-03-17 14:50:00,312.58,312.7,312.58,312.65,5555.0,310.9488,311.0682,310.9488,311.0184,5555.0
2025-03-17 14:55:00,312.65,312.69,312.46,312.46,3783.0,311.0184,311.0582,310.8294,310.8294,3783.0
2025-03-17 15:00:00,312.52,312.52,312.28,312.33,11882.0,310.8891,310.8891,310.6504,310.7001,11882.0
2025-03-17 15:05:00,312.36,312.53,312.31,312.31,4776.0,310.73,310.8991,310.6802,310.6802,4776.0
2025-03-17 15:10:00,312.22,312.32,312.08,312.22,7821.0,310.5907,310.6902,310.4514,310.5907,7821.0
2025-03-17 15:15:00,312.17,312.2,312.08,312.15,6398.0,310.5409,310.5708,310.4514,310.5211,6398.0
2025-03-17 15:20:00,312.21,312.33,312.2,312.29,8231.0,310.5807,310.7001,310.5708,310.6603,8231.0
2025-03-17 15:25:00,312.25,312.38,312.13,312.37,12256.0,310.6205,310.7499,310.5012,310.7399,12256.0
2025-03-17 15:30:00,312.35,312.51,312.19,312.22,18737.0,310.72,310.8792,310.5608,310.5907,18737.0
2025-03-17 15:35:00,312.11,312.32,312.1,312.29,5972.0,310.4813,310.6902,310.4713,310.6603,5972.0
2025-03-17 15:40:00,312.19,312.3,312.11,312.3,15732.0,310.5608,310.6703,310.4813,310.6703,15732.0
2025-03-17 15:45:00,312.26,312.32,312.09,312.16,24840.0,310.6305,310.6902,310.4614,310.531,24840.0
2025-03-17 15:50:00,312.11,312.22,311.72,311.83,16626.0,310.4813,310.5907,310.0933,310.2027,16626.0
2025-03-17 15:55:00,311.64,311.74,311.21,311.22,84843.0,310.0137,310.1132,309.586,309.5959,84843.0
2025-03-18 09:30:00,309.2,309.2,308.81,308.82,33873.0,308.4172,308.4172,308.0282,308.0381,33873.0
2025-03-18 09:35:00,308.67,308.67,308.15,308.19,4294.0,307.8885,307.8885,307.3698,307.4097,4294.0
2025-03-18 09:40:00,308.06,308.41,307.53,307.58,21435.0,307.2801,307.6292,306.7514,306.8013,21435.0
2025-03-18 09:45:00,307.51,307.81,307.23,307.78,13328.0,306.7315,307.0307,306.4522,307.0008,13328.0
2025-03-18 09:50:00,307.71,307.76,307.28,307.29,2040.0,306.9309,306.9808,306.502,306.512,2040.0
2025-03-18 09:55:00,307.16,307.29,306.97,307.14,13529.0,306.3823,306.512,306.1928,306.3624,13529.0
2025-03-18 10:00:00,306.89,307.14,306.8,307.14,1300.0,306.113,306.3624,306.0232,306.3624,1300.0
2025-03-18 10:05:00,307.07,307.45,307.07,307.11,1875.0,306.2926,306.6716,306.2926,306.3325,1875.0
2025-03-18 10:10:00,307.43,307.43,306.92,307.01,9704.0,306.6517,306.6517,306.1429,306.2327,9704.0
2025-03-18 10:15:00,306.94,307.06,306.77,306.78,1076.0,306.1629,306.2826,305.9933,306.0033,1076.0
2025-03-18 10:20:00,306.98,307.25,306.98,307.23,4319.0,306.2028,306.4721,306.2028,306.4522,4319.0
2025-03-18 10:25:00,307.19,307.35,307.16,307.35,2928.0,306.4123,306.5719,306.3823,306.5719,2928.0
2025-03-18 10:30:00,307.3,307.41,307.02,307.41,7043.0,306.522,306.6317,306.2427,306.6317,7043.0
2025-03-18 10:35:00,307.23,307.48,307.23,307.48,743.0,306.4522,306.7015,306.4522,306.7015,743.0
2025-03-18 10:40:00,307.66,307.66,307.11,307.11,5809.0,306.8811,306.8811,306.3325,306.3325,5809.0
2025-03-18 10:45:00,307.13,307.13,306.84,306.87,16912.0,306.3524,306.3524,306.0631,306.0931,16912.0
2025-03-18 10:50:00,307.01,307.18,306.95,307.0,3223.0,306.2327,306.4023,306.1729,306.2227,3223.0
2025-03-18 10:55:00,307.12,307.4,306.8,306.91,6503.0,306.3424,306.6217,306.0232,306.133,6503.0
2025-03-18 11:00:00,306.92,306.92,306.21,306.46,11239.0,306.1429,306.1429,305.4347,305.6841,11239.0
2025-03-18 11:05:00,306.39,306.44,306.16,306.32,6581.0,305.6143,305.6642,305.3849,305.5445,6581.0
2025-03-18 11:10:00,306.34,306.69,306.23,306.62,3201.0,305.5644,305.9135,305.4547,305.8437,3201.0
2025-03-18 11:15:00,306.69,306.7,306.4,306.68,5547.0,305.9135,305.9235,305.6243,305.9036,5547.0
2025-03-18 11:20:00,306.69,306.7,306.32,306.44,59107.0,305.9135,305.9235,305.5445,305.6642,59107.0
2025-03-18 11:25:00,306.52,306.8,306.49,306.49,11029.0,305.744,306.0232,305.714,305.714,11029.0
2025-03-18 11:30:00,306.42,306.68,306.37,306.63,9712.0,305.6442,305.9036,305.5943,305.8537,9712.0
2025-03-18 11:35:00,306.45,306.78,306.45,306.66,9755.0,305.6741,306.0033,305.6741,305.8836,9755.0
2025-03-18 11:40:00,306.86,306.87,306.48,306.61,2832.0,306.0831,306.0931,305.7041,305.8337,2832.0
2025-03-18 11:45:00,306.69,306.77,306.43,306.44,4195.0,305.9135,305.9933,305.6542,305.6642,4195.0
2025-03-18 11:50:00,306.42,306.45,306.21,306.21,12327.0,305.6442,305.6741,305.4347,305.4347,12327.0
2025-03-18 11:55:00,306.21,306.32,306.0,306.21,4013.0,305.4347,305.5445,305.2253,305.4347,4013.0
2025-03-18 12:00:00,306.2,306.55,306.18,306.54,5314.0,305.4248,305.7739,305.4048,305.7639,5314.0
2025-03-18 12:05:00,306.52,306.64,306.49,306.56,3876.0,305.744,305.8637,305.714,305.7839,3876.0
2025-03-18 12:10:00,306.59,307.06,306.59,307.0,6952.0,305.8138,306.2826,305.8138,306.2227,6952.0
2025-03-18 12:15:00,307.01,307.12,306.7,306.7,4873.0,306.2327,306.3424,305.9235,305.9235,4873.0
2025-03-18 12:20:00,306.77,306.96,306.77,306.96,2735.0,305.9933,306.1828,305.9933,306.1828,2735.0
2025-03-18 12:25:00,306.9,307.32,306.9,307.32,4233.0,306.123,306.5419,306.123,306.5419,4233.0
2025-03-18 12:30:00,307.4,307.45,307.17,307.25,6435.0,306.6217,306.6716,306.3923,306.4721,6435.0
2025-03-18 12:35:00,307.3,307.39,307.03,307.24,3300.0,306.522,306.6118,306.2527,306.4621,3300.0
2025-03-18 12:40:00,307.33,307.33,306.57,306.57,141062.0,306.5519,306.5519,305.7938,305.7938,141062.0
2025-03-18 12:45:00,306.64,306.72,306.42,306.5,7177.0,305.8637,305.9435,305.6442,305.724,7177.0
2025-03-18 12:50:00,306.53,306.53,306.12,306.52,256638.0,305.7539,305.7539,305.345,305.744,256638.0
2025-03-18 12:55:00,306.58,307.13,306.58,307.04,9852.0,305.8038,306.3524,305.8038,306.2626,9852.0
2025-03-18 13:00:00,306.94,307.03,306.88,307.0,1889.0,306.1629,306.2527,306.103,306.2227,1889.0
2025-03-18 13:05:00,306.87,306.87,306.46,306.57,1713.0,306.0931,306.0931,305.6841,305.7938,1713.0
2025-03-18 13:10:00,306.55,307.11,306.47,307.11,10567.0,305.7739,306.3325,305.6941,306.3325,10567.0
2025-03-18 13:15:00,307.09,307.16,306.17,306.53,21816.0,306.3125,306.3823,305.3948,305.7539,21816.0
2025-03-18 13:20:00,306.58,307.0,306.54,306.88,8416.0,305.8038,306.2227,305.7639,306.103,8416.0
2025-03-18 13:25:00,306.95,307.16,306.81,306.82,2889.0,306.1729,306.3823,306.0332,306.0432,2889.0
2025-03-18 13:30:00,306.74,306.94,306.62,306.85,2259.0,305.9634,306.1629,305.8437,306.0731,2259.0
2025-03-18 13:35:00,307.0,307.33,306.95,307.32,3673.0,306.2227,306.5519,306.1729,306.5419,3673.0
2025-03-18 13:40:00,307.34,307.34,307.04,307.11,2777.0,306.5619,306.5619,306.2626,306.3325,2777.0
2025-03-18 13:45:00,307.04,307.34,307.04,307.25,5173.0,306.2626,306.5619,306.2626,306.4721,5173.0
2025-03-18 13:50:00,307.33,307.4,307.29,307.35,4146.0,306.5519,306.6217,306.512,306.5719,4146.0
2025-03-18 13:55:00,307.09,307.12,306.81,307.04,15120.0,306.3125,306.3424,306.0332,306.2626,15120.0
2025-03-18 14:00:00,306.95,307.04,306.48,306.48,9176.0,306.1729,306.2626,305.7041,305.7041,9176.0
2025-03-18 14:05:00,306.54,306.8,306.49,306.71,4351.0,305.7639,306.0232,305.714,305.9335,4351.0
2025-03-18 14:10:00,306.52,306.53,306.4,306.4,3188.0,305.744,305.7539,305.6243,305.6243,3188.0
2025-03-18 14:15:00,306.47,306.75,306.47,306.74,5365.0,305.6941,305.9734,305.6941,305.9634,5365.0
2025-03-18 14:20:00,306.83,307.23,306.81,307.1,3563.0,306.0532,306.4522,306.0332,306.3225,3563.0
2025-03-18 14:25:00,307.09,307.25,306.87,306.87,1248.0,306.3125,306.4721,306.0931,306.0931,1248.0
2025-03-18 14:30:00,306.91,307.15,306.8,306.86,4288.0,306.133,306.3724,306.0232,306.0831,4288.0
2025-03-18 14:35:00,307.04,307.28,307.04,307.28,900.0,306.2626,306.502,306.2626,306.502,900.0
2025-03-18 14:40:00,307.19,307.19,306.89,306.94,2317.0,306.4123,306.4123,306.113,306.1629,2317.0
2025-03-18 14:45:00,306.98,307.47,306.98,307.37,16431.0,306.2028,306.6916,306.2028,306.5918,16431.0
2025-03-18 14:50:00,307.36,307.71,307.23,307.38,16647.0,306.5818,306.9309,306.4522,306.6018,16647.0
2025-03-18 14:55:00,307.4,307.43,307.14,307.37,3561.0,306.6217,306.6517,306.3624,306.5918,3561.0
2025-03-18 15:00:00,307.15,307.27,307.01,307.22,3799.0,306.3724,306.4921,306.2327,306.4422,3799.0
2025-03-18 15:05:00,307.12,307.13,306.94,306.99,7803.0,306.3424,306.3524,306.1629,306.2128,7803.0
2025-03-18 15:10:00,307.05,307.17,306.88,307.14,6976.0,306.2726,306.3923,306.103,306.3624,6976.0
2025-03-18 15:15:00,307.09,307.4,307.06,307.34,4338.0,306.3125,306.6217,306.2826,306.5619,4338.0
2025-03-18 15:20:00,307.27,307.47,307.23,307.31,6423.0,306.4921,306.6916,306.4522,306.532,6423.0
2025-03-18 15:25:00,307.33,307.34,306.96,307.11,9842.0,306.5519,306.5619,306.1828,306.3325,9842.0
2025-03-18 15:30:00,307.19,307.34,307.06,307.26,5171.0,306.4123,306.5619,306.2826,306.4821,5171.0
2025-03-18 15:35:00,307.09,307.16,306.95,307.0,11830.0,306.3125,306.3823,306.1729,306.2227,11830.0
2025-03-18 15:40:00,307.01,307.12,306.82,306.94,10623.0,306.2327,306.3424,306.0432,306.1629,10623.0
2025-03-18 15:45:00,306.94,306.95,306.49,306.59,11896.0,306.1629,306.1729,305.714,305.8138,11896.0
2025-03-18 15:50:00,306.58,307.21,306.58,307.02,24279.0,305.8038,306.4322,305.8038,306.2427,24279.0
2025-03-18 15:55:00,307.07,307.15,306.79,307.01,61962.0,306.2926,306.3724,306.0133,306.2327,61962.0
2025-03-19 09:30:00,308.11,308.15,307.72,308.11,12496.0,307.3299,307.3698,306.9409,307.3299,12496.0
2025-03-19 09:35:00,307.99,308.06,307.67,307.98,6376.0,307.2102,307.2801,306.891,307.2003,6376.0
2025-03-19 09:40:00,308.05,308.05,307.45,307.52,8819.0,307.2701,307.2701,306.6716,306.7414,8819.0
2025-03-19 09:45:00,307.63,308.49,307.63,308.34,37073.0,306.8511,307.709,306.8511,307.5594,37073.0
2025-03-19 09:50:00,308.36,308.83,308.3,308.83,1748.0,307.5793,308.0481,307.5195,308.0481,1748.0
2025-03-19 09:55:00,308.74,308.94,308.68,308.68,9898.0,307.9583,308.1578,307.8985,307.8985,9898.0
2025-03-19 10:00:00,308.85,309.06,308.7,309.05,6120.0,308.0681,308.2775,307.9184,308.2676,6120.0
2025-03-19 10:05:00,309.11,309.44,309.11,309.44,3003.0,308.3274,308.6566,308.3274,308.6566,3003.0
2025-03-19 10:10:00,309.28,309.32,309.22,309.32,6371.0,308.497,308.5369,308.4371,308.5369,6371.0
2025-03-19 10:15:00,309.32,309.32,309.32,309.32,0.0,308.5369,308.5369,308.5369,308.5369,0.0
2025-03-19 10:20:00,309.32,309.33,309.23,309.29,3242.0,308.5369,308.5468,308.4471,308.5069,3242.0
2025-03-19 10:25:00,309.2,309.22,309.08,309.13,3516.0,308.4172,308.4371,308.2975,308.3474,3516.0
2025-03-19 10:30:00,309.06,309.19,309.01,309.19,2493.0,308.2775,308.4072,308.2277,308.4072,2493.0
2025-03-19 10:35:00,309.2,309.2,309.02,309.03,1059.0,308.4172,308.4172,308.2376,308.2476,1059.0
2025-03-19 10:40:00,309.1,309.1,308.7,308.7,1464.0,308.3174,308.3174,307.9184,307.9184,1464.0
2025-03-19 10:45:00,308.65,308.83,308.65,308.83,5332.0,307.8686,308.0481,307.8686,308.0481,5332.0
2025-03-19 10:50:00,308.84,308.84,308.53,308.57,1303.0,308.0581,308.0581,307.7489,307.7888,1303.0
2025-03-19 10:55:00,308.48,308.65,308.48,308.56,1115.0,307.699,307.8686,307.699,307.7788,1115.0
2025-03-19 11:00:00,308.49,308.7,308.48,308.69,525.0,307.709,307.9184,307.699,307.9085,525.0
2025-03-19 11:05:00,308.8,309.08,308.8,309.08,1143.0,308.0182,308.2975,308.0182,308.2975,1143.0
2025-03-19 11:10:00,309.15,309.18,309.08,309.17,610.0,308.3673,308.3972,308.2975,308.3872,610.0
2025-03-19 11:15:00,309.07,309.07,308.86,308.86,400.0,308.2875,308.2875,308.078,308.078,400.0
2025-03-19 11:20:00,308.86,308.98,308.85,308.98,4476.0,308.078,308.1977,308.0681,308.1977,4476.0
2025-03-19 11:25:00,308.96,309.19,308.96,309.14,2100.0,308.1778,308.4072,308.1778,308.3573,2100.0
2025-03-19 11:30:00,309.08,309.33,309.05,309.33,1932.0,308.2975,308.5468,308.2676,308.5468,1932.0
2025-03-19 11:35:00,309.36,309.38,309.29,309.29,2195.0,308.5768,308.5967,308.5069,308.5069,2195.0
2025-03-19 11:40:00,309.37,309.51,309.37,309.43,4843.0,308.5867,308.7264,308.5867,308.6466,4843.0
2025-03-19 11:45:00,309.42,309.5,309.42,309.46,2701.0,308.6366,308.7164,308.6366,308.6765,2701.0
2025-03-19 11:50:00,309.67,310.09,309.67,309.97,9642.0,308.886,309.3049,308.886,309.1852,9642.0
2025-03-19 11:55:00,309.83,309.87,309.69,309.78,3934.0,309.0456,309.0855,308.9059,308.9957,3934.0
2025-03-19 12:00:00,309.89,309.89,309.78,309.81,3017.0,309.1054,309.1054,308.9957,309.0256,3017.0
2025-03-19 12:05:00,309.86,310.01,309.86,310.01,630.0,309.0755,309.2251,309.0755,309.2251,630.0
2025-03-19 12:10:00,309.85,309.85,309.54,309.54,3093.0,309.0655,309.0655,308.7563,308.7563,3093.0
2025-03-19 12:15:00,309.43,309.58,309.42,309.57,2844.0,308.6466,308.7962,308.6366,308.7862,2844.0
2025-03-19 12:20:00,309.43,309.7,309.43,309.66,1741.0,308.6466,308.9159,308.6466,308.876,1741.0
2025-03-19 12:25:00,309.61,309.64,309.6,309.64,800.0,308.8261,308.8561,308.8162,308.8561,800.0
2025-03-19 12:30:00,309.75,309.75,309.43,309.44,4250.0,308.9658,308.9658,308.6466,308.6566,4250.0
2025-03-19 12:35:00,309.44,309.5,309.41,309.44,1779.0,308.6566,308.7164,308.6266,308.6566,1779.0
2025-03-19 12:40:00,309.39,309.49,309.37,309.45,3730.0,308.6067,308.7064,308.5867,308.6665,3730.0
2025-03-19 12:45:00,309.39,309.46,309.39,309.4,1700.0,308.6067,308.6765,308.6067,308.6167,1700.0
2025-03-19 12:50:00,309.45,309.56,309.34,309.56,6429.0,308.6665,308.7763,308.5568,308.7763,6429.0
2025-03-19 12:55:00,309.6,309.61,309.29,309.33,3073.0,308.8162,308.8261,308.5069,308.5468,3073.0
2025-03-19 13:00:00,309.3,309.49,309.2,309.2,10174.0,308.5169,308.7064,308.4172,308.4172,10174.0
2025-03-19 13:05:00,309.23,309.27,308.91,309.03,5610.0,308.4471,308.487,308.1279,308.2476,5610.0
2025-03-19 13:10:00,308.99,308.99,308.61,308.61,4062.0,308.2077,308.2077,307.8287,307.8287,4062.0
2025-03-19 13:15:00,308.64,308.72,308.47,308.7,4648.0,307.8586,307.9384,307.689,307.9184,4648.0
2025-03-19 13:20:00,308.74,308.74,308.62,308.64,3300.0,307.9583,307.9583,307.8386,307.8586,3300.0
2025-03-19 13:25:00,308.7,308.7,308.45,308.45,4387.0,307.9184,307.9184,307.6691,307.6691,4387.0
2025-03-19 13:30:00,308.46,308.52,308.31,308.5,5874.0,307.679,307.7389,307.5294,307.7189,5874.0
2025-03-19 13:35:00,308.55,308.89,308.51,308.89,3720.0,307.7688,308.108,307.7289,308.108,3720.0
2025-03-19 13:40:00,308.89,308.93,308.58,308.58,2750.0,308.108,308.1479,307.7987,307.7987,2750.0
2025-03-19 13:45:00,308.62,308.68,308.15,308.16,3866.0,307.8386,307.8985,307.3698,307.3798,3866.0
2025-03-19 13:50:00,308.28,308.49,308.28,308.49,1300.0,307.4995,307.709,307.4995,307.709,1300.0
2025-03-19 13:55:00,308.53,308.53,308.39,308.39,4372.0,307.7489,307.7489,307.6092,307.6092,4372.0
2025-03-19 14:00:00,308.16,309.34,308.16,309.01,12046.0,307.3798,308.5568,307.3798,308.2277,12046.0
2025-03-19 14:05:00,309.08,309.19,308.47,309.05,9144.0,308.2975,308.4072,307.689,308.2676,9144.0
2025-03-19 14:10:00,309.42,309.69,309.4,309.56,20125.0,308.6366,308.9059,308.6167,308.7763,20125.0
2025-03-19 14:15:00,309.58,309.9,309.54,309.54,5164.0,308.7962,309.1154,308.7563,308.7563,5164.0
2025-03-19 14:20:00,309.57,309.67,309.33,309.63,12050.0,308.7862,308.886,308.5468,308.8461,12050.0
2025-03-19 14:25:00,309.46,309.62,309.1,309.1,17859.0,308.6765,308.8361,308.3174,308.3174,17859.0
2025-03-19 14:30:00,309.25,310.41,309.24,310.07,57417.0,308.467,309.6241,308.4571,309.285,57417.0
2025-03-19 14:35:00,310.09,310.1,309.79,309.91,2921.0,309.3049,309.3149,309.0057,309.1254,2921.0
2025-03-19 14:40:00,309.66,310.56,309.63,310.56,19127.0,308.876,309.7737,308.8461,309.7737,19127.0
2025-03-19 14:45:00,310.65,310.68,310.25,310.57,20464.0,309.8635,309.8934,309.4645,309.7837,20464.0
2025-03-19 14:50:00,310.47,311.16,310.38,310.95,28632.0,309.684,310.3722,309.5942,310.1627,28632.0
2025-03-19 14:55:00,310.98,311.42,310.98,311.33,12712.0,310.1927,310.6316,310.1927,310.5418,12712.0
2025-03-19 15:00:00,311.29,311.64,311.24,311.63,12960.0,310.5019,310.851,310.452,310.841,12960.0
2025-03-19 15:05:00,311.64,312.54,311.64,312.43,41302.0,310.851,311.7487,310.851,311.639,41302.0
2025-03-19 15:10:00,312.46,312.69,311.92,312.21,16503.0,311.6689,311.8983,311.1303,311.4196,16503.0
2025-03-19 15:15:00,312.26,312.39,311.84,311.9,16870.0,311.4694,311.5991,311.0505,311.1103,16870.0
2025-03-19 15:20:00,311.82,311.82,311.13,311.3,14186.0,311.0305,311.0305,310.3423,310.5119,14186.0
2025-03-19 15:25:00,311.44,311.44,310.35,310.56,13144.0,310.6515,310.6515,309.5643,309.7737,13144.0
2025-03-19 15:30:00,310.56,311.28,310.5,311.06,9211.0,309.7737,310.4919,309.7139,310.2725,9211.0
2025-03-19 15:35:00,310.97,311.44,310.69,311.29,13491.0,310.1827,310.6515,309.9034,310.5019,13491.0
2025-03-19 15:40:00,311.25,311.75,311.25,311.73,6801.0,310.462,310.9607,310.462,310.9408,6801.0
2025-03-19 15:45:00,311.77,311.82,311.28,311.34,35072.0,310.9807,311.0305,310.4919,310.5518,35072.0
2025-03-19 15:50:00,311.18,311.18,310.61,310.86,46327.0,310.3922,310.3922,309.8236,310.073,46327.0
2025-03-19 15:55:00,310.8,310.8,310.39,310.6,53467.0,310.0131,310.0131,309.6042,309.8136,53467.0
2025-03-20 09:30:00,308.53,309.23,308.19,309.11,15864.0,307.7489,308.4471,307.4097,308.3274,15864.0
2025-03-20 09:35:00,309.26,309.34,309.06,309.21,2946.0,308.477,308.5568,308.2775,308.4271,2946.0
2025-03-20 09:40:00,309.15,309.62,309.15,309.48,12039.0,308.3673,308.8361,308.3673,308.6965,12039.0
2025-03-20 09:45:00,309.58,309.85,309.57,309.7,3651.0,308.7962,309.0655,308.7862,308.9159,3651.0
2025-03-20 09:50:00,309.8,310.09,309.79,310.03,10787.0,309.0157,309.3049,309.0057,309.2451,10787.0
2025-03-20 09:55:00,310.02,310.49,309.89,310.39,4100.0,309.2351,309.7039,309.1054,309.6042,4100.0
2025-03-20 10:00:00,310.36,311.38,310.36,311.25,3934.0,309.5742,310.5917,309.5742,310.462,3934.0
2025-03-20 10:05:00,311.15,311.45,311.14,311.31,1891.0,310.3622,310.6615,310.3523,310.5218,1891.0
2025-03-20 10:10:00,311.21,311.42,311.13,311.28,1875.0,310.4221,310.6316,310.3423,310.4919,1875.0
2025-03-20 10:15:00,310.92,311.66,310.92,311.5,1860.0,310.1328,310.8709,310.1328,310.7114,1860.0
2025-03-20 10:20:00,311.43,312.03,311.43,311.9,2570.0,310.6415,311.24,310.6415,311.1103,2570.0
2025-03-20 10:25:00,312.01,312.05,311.9,311.9,1139.0,311.2201,311.26,311.1103,311.1103,1139.0
2025-03-20 10:30:00,311.99,312.0,311.73,311.73,12832.0,311.2001,311.2101,310.9408,310.9408,12832.0
2025-03-20 10:35:00,311.75,312.25,311.59,312.12,13580.0,310.9607,311.4595,310.8011,311.3298,13580.0
2025-03-20 10:40:00,312.01,312.48,312.0,312.41,2009.0,311.2201,311.6889,311.2101,311.619,2009.0
2025-03-20 10:45:00,312.34,312.49,312.32,312.37,1361.0,311.5492,311.6988,311.5293,311.5791,1361.0
2025-03-20 10:50:00,312.13,312.13,312.13,312.13,100.0,311.3398,311.3398,311.3398,311.3398,100.0
2025-03-20 10:55:00,312.08,312.08,311.93,311.99,1684.0,311.2899,311.2899,311.1403,311.2001,1684.0
2025-03-20 11:00:00,311.93,311.93,311.6,311.83,968.0,311.1403,311.1403,310.8111,311.0405,968.0
2025-03-20 11:05:00,311.92,311.93,311.88,311.93,300.0,311.1303,311.1403,311.0904,311.1403,300.0
2025-03-20 11:10:00,312.05,312.13,311.91,312.03,2257.0,311.26,311.3398,311.1203,311.24,2257.0
2025-03-20 11:15:00,311.88,311.88,311.64,311.65,4853.0,311.0904,311.0904,310.851,310.861,4853.0
2025-03-20 11:20:00,311.76,311.82,311.71,311.82,1107.0,310.9707,311.0305,310.9208,311.0305,1107.0
2025-03-20 11:25:00,311.66,311.73,311.66,311.73,515.0,310.8709,310.9408,310.8709,310.9408,515.0
2025-03-20 11:30:00,311.7,311.7,311.17,311.23,1452.0,310.9108,310.9108,310.3822,310.442,1452.0
2025-03-20 11:35:00,311.2,311.44,311.2,311.31,630.0,310.4121,310.6515,310.4121,310.5218,630.0
2025-03-20 11:40:00,311.55,311.75,311.54,311.75,405.0,310.7612,310.9607,310.7512,310.9607,405.0
2025-03-20 11:45:00,311.6,311.98,311.6,311.97,1600.0,310.8111,311.1901,310.8111,311.1802,1600.0
2025-03-20 11:50:00,311.72,311.93,311.72,311.87,1776.0,310.9308,311.1403,310.9308,311.0804,1776.0
2025-03-20 11:55:00,311.64,311.64,311.16,311.16,1421.0,310.851,310.851,310.3722,310.3722,1421.0
2025-03-20 12:00:00,311.1,311.86,311.1,311.39,24098.0,310.3124,311.0704,310.3124,310.6016,24098.0
2025-03-20 12:05:00,311.37,311.46,311.08,311.12,1376.0,310.5817,310.6715,310.2924,310.3323,1376.0
2025-03-20 12:10:00,310.85,311.09,310.84,311.09,20713.0,310.063,310.3024,310.053,310.3024,20713.0
2025-03-20 12:15:00,311.09,311.09,311.09,311.09,0.0,310.3024,310.3024,310.3024,310.3024,0.0
2025-03-20 12:20:00,310.81,310.87,310.66,310.68,23241.0,310.0231,310.0829,309.8735,309.8934,23241.0
2025-03-20 12:25:00,310.65,310.81,309.98,310.13,15946.0,309.8635,310.0231,309.1952,309.3448,15946.0
2025-03-20 12:30:00,310.13,310.44,310.13,310.18,8398.0,309.3448,309.654,309.3448,309.3947,8398.0
2025-03-20 12:35:00,310.25,310.25,310.25,310.25,100.0,309.4645,309.4645,309.4645,309.4645,100.0
2025-03-20 12:40:00,310.43,310.43,309.95,310.06,29508.0,309.6441,309.6441,309.1653,309.275,29508.0
2025-03-20 12:45:00,310.13,310.24,309.82,309.82,2249.0,309.3448,309.4545,309.0356,309.0356,2249.0
2025-03-20 12:50:00,309.93,310.1,309.93,310.1,500.0,309.1453,309.3149,309.1453,309.3149,500.0
2025-03-20 12:55:00,309.87,309.92,309.87,309.88,655.0,309.0855,309.1354,309.0855,309.0955,655.0
2025-03-20 13:00:00,310.12,310.2,309.93,310.2,2600.0,309.3348,309.4146,309.1453,309.4146,2600.0
2025-03-20 13:05:00,310.42,310.67,310.42,310.67,800.0,309.6341,309.8835,309.6341,309.8835,800.0
2025-03-20 13:10:00,310.54,310.54,310.37,310.51,500.0,309.7538,309.7538,309.5842,309.7239,500.0
2025-03-20 13:15:00,310.54,310.54,310.2,310.37,921.0,309.7538,309.7538,309.4146,309.5842,921.0
2025-03-20 13:20:00,310.17,310.17,309.85,309.85,1700.0,309.3847,309.3847,309.0655,309.0655,1700.0
2025-03-20 13:25:00,309.94,309.94,309.41,309.47,2765.0,309.1553,309.1553,308.6266,308.6865,2765.0
2025-03-20 13:30:00,309.36,309.76,309.36,309.56,6954.0,308.5768,308.9758,308.5768,308.7763,6954.0
2025-03-20 13:35:00,309.5,309.94,309.5,309.92,779.0,308.7164,309.1553,308.7164,309.1354,779.0
2025-03-20 13:40:00,309.92,309.92,309.92,309.92,0.0,309.1354,309.1354,309.1354,309.1354,0.0
2025-03-20 13:45:00,310.02,310.13,309.85,309.85,2542.0,309.2351,309.3448,309.0655,309.0655,2542.0
2025-03-20 13:50:00,309.88,309.89,309.74,309.74,330.0,309.0955,309.1054,308.9558,308.9558,330.0
2025-03-20 13:55:00,309.47,309.55,309.43,309.54,1511.0,308.6865,308.7663,308.6466,308.7563,1511.0
2025-03-20 14:00:00,309.57,309.7,309.57,309.69,762.0,308.7862,308.9159,308.7862,308.9059,762.0
2025-03-20 14:05:00,309.59,309.8,309.59,309.73,663.0,308.8062,309.0157,308.8062,308.9458,663.0
2025-03-20 14:10:00,309.9,310.1,309.89,310.03,12896.0,309.1154,309.3149,309.1054,309.2451,12896.0
2025-03-20 14:15:00,309.94,309.94,309.81,309.81,1364.0,309.1553,309.1553,309.0256,309.0256,1364.0
2025-03-20 14:20:00,309.58,309.58,309.37,309.47,1296.0,308.7962,308.7962,308.5867,308.6865,1296.0
2025-03-20 14:25:00,309.37,309.37,308.92,308.92,11966.0,308.5867,308.5867,308.1379,308.1379,11966.0
2025-03-20 14:30:00,308.92,308.92,308.81,308.91,2029.0,308.1379,308.1379,308.0282,308.1279,2029.0
2025-03-20 14:35:00,309.01,309.34,308.96,309.32,13577.0,308.2277,308.5568,308.1778,308.5369,13577.0
2025-03-20 14:40:00,309.19,309.26,309.06,309.06,314.0,308.4072,308.477,308.2775,308.2775,314.0
2025-03-20 14:45:00,309.01,309.12,309.01,309.12,500.0,308.2277,308.3374,308.2277,308.3374,500.0
2025-03-20 14:50:00,309.5,309.52,309.5,309.52,400.0,308.7164,308.7364,308.7164,308.7364,400.0
2025-03-20 14:55:00,309.97,309.97,309.2,309.2,1910.0,309.1852,309.1852,308.4172,308.4172,1910.0
2025-03-20 15:00:00,309.5,309.66,309.4,309.58,4214.0,308.7164,308.876,308.6167,308.7962,4214.0
2025-03-20 15:05:00,309.59,309.76,309.45,309.45,20808.0,308.8062,308.9758,308.6665,308.6665,20808.0
2025-03-20 15:10:00,309.39,309.81,309.39,309.67,2414.0,308.6067,309.0256,308.6067,308.886,2414.0
2025-03-20 15:15:00,309.62,309.96,309.6,309.86,14249.0,308.8361,309.1752,308.8162,309.0755,14249.0
2025-03-20 15:20:00,309.87,310.15,309.87,310.02,3042.0,309.0855,309.3648,309.0855,309.2351,3042.0
2025-03-20 15:25:00,309.97,309.97,309.29,309.3,3045.0,309.1852,309.1852,308.5069,308.5169,3045.0
2025-03-20 15:30:00,309.33,309.74,309.33,309.57,5324.0,308.5468,308.9558,308.5468,308.7862,5324.0
2025-03-20 15:35:00,309.55,309.87,309.53,309.59,3053.0,308.7663,309.0855,308.7463,308.8062,3053.0
2025-03-20 15:40:00,309.61,309.91,309.61,309.91,7284.0,308.8261,309.1254,308.8261,309.1254,7284.0
2025-03-20 15:45:00,310.0,310.28,309.96,310.18,9542.0,309.2151,309.4944,309.1752,309.3947,9542.0
2025-03-20 15:50:00,310.22,310.27,309.69,309.9,10550.0,309.4346,309.4845,308.9059,309.1154,10550.0
2025-03-20 15:55:00,309.91,310.3,309.63,309.85,82265.0,309.1254,309.5144,308.8461,309.0655,82265.0
2025-03-21 09:30:00,307.33,307.43,306.87,307.43,19739.0,306.5519,306.6517,306.0931,306.6517,19739.0
2025-03-21 09:35:00,306.97,307.11,306.82,306.9,12961.0,306.1928,306.3325,306.0432,306.123,12961.0
2025-03-21 09:40:00,306.94,307.69,306.86,307.36,9260.0,306.1629,306.911,306.0831,306.5818,9260.0
2025-03-21 09:45:00,307.33,307.6,307.22,307.4,16519.0,306.5519,306.8212,306.4422,306.6217,16519.0
2025-03-21 09:50:00,307.4,307.61,306.94,307.44,5830.0,306.6217,306.8312,306.1629,306.6616,5830.0
2025-03-21 09:55:00,307.41,307.74,307.29,307.53,14733.0,306.6317,306.9609,306.512,306.7514,14733.0
2025-03-21 10:00:00,307.41,307.43,307.01,307.19,7642.0,306.6317,306.6517,306.2327,306.4123,7642.0
2025-03-21 10:05:00,307.43,307.43,306.7,306.7,7687.0,306.6517,306.6517,305.9235,305.9235,7687.0
2025-03-21 10:10:00,306.84,307.06,306.53,307.02,20228.0,306.0631,306.2826,305.7539,306.2427,20228.0
2025-03-21 10:15:00,306.94,307.26,306.94,307.26,1200.0,306.1629,306.4821,306.1629,306.4821,1200.0
2025-03-21 10:20:00,307.17,307.8,307.01,307.78,10354.0,306.3923,307.0207,306.2327,307.0008,10354.0
2025-03-21 10:25:00,307.62,307.68,307.51,307.51,2208.0,306.8412,306.901,306.7315,306.7315,2208.0
2025-03-21 10:30:00,307.39,307.63,307.37,307.6,2504.0,306.6118,306.8511,306.5918,306.8212,2504.0
2025-03-21 10:35:00,307.45,307.45,307.16,307.18,1597.0,306.6716,306.6716,306.3823,306.4023,1597.0
2025-03-21 10:40:00,307.08,307.45,307.08,307.45,2172.0,306.3025,306.6716,306.3025,306.6716,2172.0
2025-03-21 10:45:00,307.54,307.61,307.54,307.61,240.0,306.7614,306.8312,306.7614,306.8312,240.0
2025-03-21 10:50:00,307.81,307.81,307.54,307.66,2266.0,307.0307,307.0307,306.7614,306.8811,2266.0
2025-03-21 10:55:00,307.88,308.3,307.88,308.3,3007.0,307.1005,307.5195,307.1005,307.5195,3007.0
2025-03-21 11:00:00,308.54,308.59,308.31,308.31,1354.0,307.7588,307.8087,307.5294,307.5294,1354.0
2025-03-21 11:05:00,308.4,308.41,308.4,308.41,3187.0,307.6192,307.6292,307.6192,307.6292,3187.0
2025-03-21 11:10:00,308.4,308.44,307.88,307.88,1005.0,307.6192,307.6591,307.1005,307.1005,1005.0
2025-03-21 11:15:00,307.94,307.94,307.7,307.72,2154.0,307.1604,307.1604,306.921,306.9409,2154.0
2025-03-21 11:20:00,307.66,307.81,307.61,307.64,4430.0,306.8811,307.0307,306.8312,306.8611,4430.0
2025-03-21 11:25:00,307.57,307.59,307.49,307.54,1509.0,306.7913,306.8112,306.7115,306.7614,1509.0
2025-03-21 11:30:00,307.63,307.84,307.6,307.6,609.0,306.8511,307.0606,306.8212,306.8212,609.0
2025-03-21 11:35:00,307.57,307.75,307.56,307.65,1523.0,306.7913,306.9708,306.7813,306.8711,1523.0
2025-03-21 11:40:00,307.45,307.45,307.12,307.12,2000.0,306.6716,306.6716,306.3424,306.3424,2000.0
2025-03-21 11:45:00,307.32,307.5,307.3,307.3,2864.0,306.5419,306.7215,306.522,306.522,2864.0
2025-03-21 11:50:00,307.3,307.38,307.18,307.2,1720.0,306.522,306.6018,306.4023,306.4222,1720.0
2025-03-21 11:55:00,307.4,307.41,307.27,307.27,1973.0,306.6217,306.6317,306.4921,306.4921,1973.0
2025-03-21 12:00:00,307.23,307.55,307.01,307.5,13116.0,306.4522,306.7714,306.2327,306.7215,13116.0
2025-03-21 12:05:00,307.51,307.84,307.44,307.84,4664.0,306.7315,307.0606,306.6616,307.0606,4664.0
2025-03-21 12:10:00,308.44,308.44,308.44,308.44,100.0,307.6591,307.6591,307.6591,307.6591,100.0
2025-03-21 12:15:00,308.31,308.83,308.3,308.83,2253.0,307.5294,308.0481,307.5195,308.0481,2253.0
2025-03-21 12:20:00,308.72,308.92,308.72,308.91,2705.0,307.9384,308.1379,307.9384,308.1279,2705.0
2025-03-21 12:25:00,309.04,309.05,309.04,309.04,142.0,308.2576,308.2676,308.2576,308.2576,142.0
2025-03-21 12:30:00,308.85,309.08,308.81,308.95,1882.0,308.0681,308.2975,308.0282,308.1678,1882.0
2025-03-21 12:35:00,308.94,308.95,308.59,308.77,4950.0,308.1578,308.1678,307.8087,307.9883,4950.0
2025-03-21 12:40:00,308.81,308.93,308.6,308.64,3375.0,308.0282,308.1479,307.8187,307.8586,3375.0
2025-03-21 12:45:00,308.7,309.17,308.7,309.17,2200.0,307.9184,308.3872,307.9184,308.3872,2200.0
2025-03-21 12:50:00,309.17,309.23,308.99,309.13,1624.0,308.3872,308.4471,308.2077,308.3474,1624.0
2025-03-21 12:55:00,309.13,309.56,309.13,309.56,3437.0,308.3474,308.7763,308.3474,308.7763,3437.0
2025-03-21 13:00:00,309.43,309.45,309.27,309.29,15052.0,308.6466,308.6665,308.487,308.5069,15052.0
2025-03-21 13:05:00,309.38,309.46,309.38,309.46,500.0,308.5967,308.6765,308.5967,308.6765,500.0
2025-03-21 13:10:00,309.38,309.38,309.14,309.14,3161.0,308.5967,308.5967,308.3573,308.3573,3161.0
2025-03-21 13:15:00,309.1,309.15,308.87,308.88,2470.0,308.3174,308.3673,308.088,308.098,2470.0
2025-03-21 13:20:00,308.92,309.16,308.84,309.12,4596.0,308.1379,308.3773,308.0581,308.3374,4596.0
2025-03-21 13:25:00,308.9,308.91,308.71,308.77,1258.0,308.1179,308.1279,307.9284,307.9883,1258.0
2025-03-21 13:30:00,308.74,308.81,308.48,308.73,5618.0,307.9583,308.0282,307.699,307.9484,5618.0
2025-03-21 13:35:00,308.92,309.13,308.92,309.13,20155.0,308.1379,308.3474,308.1379,308.3474,20155.0
2025-03-21 13:40:00,309.16,309.41,309.07,309.34,3246.0,308.3773,308.6266,308.2875,308.5568,3246.0
2025-03-21 13:45:00,309.32,309.51,309.32,309.51,1897.0,308.5369,308.7264,308.5369,308.7264,1897.0
2025-03-21 13:50:00,309.67,309.74,309.54,309.54,1231.0,308.886,308.9558,308.7563,308.7563,1231.0
2025-03-21 13:55:00,309.58,309.58,309.18,309.27,2899.0,308.7962,308.7962,308.3972,308.487,2899.0
2025-03-21 14:00:00,309.34,309.34,309.31,309.33,1320.0,308.5568,308.5568,308.5269,308.5468,1320.0
2025-03-21 14:05:00,309.31,309.36,309.0,309.09,7502.0,308.5269,308.5768,308.2177,308.3075,7502.0
2025-03-21 14:10:00,309.12,309.2,309.05,309.12,9746.0,308.3374,308.4172,308.2676,308.3374,9746.0
2025-03-21 14:15:00,309.07,309.22,309.02,309.21,3399.0,308.2875,308.4371,308.2376,308.4271,3399.0
2025-03-21 14:20:00,309.27,309.27,308.92,308.94,1562.0,308.487,308.487,308.1379,308.1578,1562.0
2025-03-21 14:25:00,308.88,308.89,308.81,308.81,1519.0,308.098,308.108,308.0282,308.0282,1519.0
2025-03-21 14:30:00,308.88,309.11,308.88,308.92,2049.0,308.098,308.3274,308.098,308.1379,2049.0
2025-03-21 14:35:00,309.01,309.32,308.98,309.32,3425.0,308.2277,308.5369,308.1977,308.5369,3425.0
2025-03-21 14:40:00,309.34,309.41,309.34,309.41,1000.0,308.5568,308.6266,308.5568,308.6266,1000.0
2025-03-21 14:45:00,309.28,309.28,308.94,309.14,3371.0,308.497,308.497,308.1578,308.3573,3371.0
2025-03-21 14:50:00,309.08,309.08,308.94,309.05,3178.0,308.2975,308.2975,308.1578,308.2676,3178.0
2025-03-21 14:55:00,309.03,309.21,309.03,309.17,3047.0,308.2476,308.4271,308.2476,308.3872,3047.0
2025-03-21 15:00:00,309.0,309.0,308.7,308.79,5736.0,308.2177,308.2177,307.9184,308.0082,5736.0
2025-03-21 15:05:00,308.81,308.86,308.61,308.63,2582.0,308.0282,308.078,307.8287,307.8486,2582.0
2025-03-21 15:10:00,308.56,308.79,308.47,308.79,5718.0,307.7788,308.0082,307.689,308.0082,5718.0
2025-03-21 15:15:00,308.78,308.84,308.64,308.76,4665.0,307.9982,308.0581,307.8586,307.9783,4665.0
2025-03-21 15:20:00,308.74,308.86,308.47,308.86,7261.0,307.9583,308.078,307.689,308.078,7261.0
2025-03-21 15:25:00,308.8,308.8,308.57,308.74,5690.0,308.0182,308.0182,307.7888,307.9583,5690.0
2025-03-21 15:30:00,308.74,308.8,308.67,308.78,5116.0,307.9583,308.0182,307.8885,307.9982,5116.0
2025-03-21 15:35:00,308.75,309.04,308.7,308.82,6720.0,307.9683,308.2576,307.9184,308.0381,6720.0
2025-03-21 15:40:00,308.77,308.94,308.64,308.93,5330.0,307.9883,308.1578,307.8586,308.1479,5330.0
2025-03-21 15:45:00,308.92,309.02,308.89,308.95,5184.0,308.1379,308.2376,308.108,308.1678,5184.0
2025-03-21 15:50:00,308.96,309.58,308.96,309.53,14014.0,308.1778,308.7962,308.1778,308.7463,14014.0
2025-03-21 15:55:00,309.6,310.16,309.58,309.97,227810.0,308.8162,309.3747,308.7962,309.1852,227810.0
2025-03-24 09:30:00,313.54,313.71,313.29,313.66,16276.0,312.7462,312.9158,312.4968,312.8659,16276.0
2025-03-24 09:35:00,313.7,314.29,313.69,314.29,3886.0,312.9058,313.4943,312.8958,313.4943,3886.0
2025-03-24 09:40:00,314.29,314.51,314.17,314.32,22234.0,313.4943,313.7137,313.3746,313.5242,22234.0
2025-03-24 09:45:00,314.35,314.65,314.18,314.64,23994.0,313.5541,313.8534,313.3846,313.8434,23994.0
2025-03-24 09:50:00,314.69,314.69,314.56,314.67,73443.0,313.8933,313.8933,313.7636,313.8733,73443.0
2025-03-24 09:55:00,314.71,314.82,314.69,314.7,2179.0,313.9132,314.0229,313.8933,313.9032,2179.0
2025-03-24 10:00:00,314.75,314.75,314.6,314.6,12410.0,313.9531,313.9531,313.8035,313.8035,12410.0
2025-03-24 10:05:00,314.55,314.57,314.48,314.56,9430.0,313.7536,313.7736,313.6838,313.7636,9430.0
2025-03-24 10:10:00,314.41,314.77,314.41,314.77,1194.0,313.614,313.9731,313.614,313.9731,1194.0
2025-03-24 10:15:00,314.82,314.92,314.75,314.92,17605.0,314.0229,314.1227,313.9531,314.1227,17605.0
2025-03-24 10:20:00,314.9,315.05,314.82,315.02,3421.0,314.1027,314.2524,314.0229,314.2224,3421.0
2025-03-24 10:25:00,314.96,315.05,314.96,314.96,1289.0,314.1626,314.2524,314.1626,314.1626,1289.0
2025-03-24 10:30:00,314.86,314.96,314.79,314.79,8307.0,314.0628,314.1626,313.993,313.993,8307.0
2025-03-24 10:35:00,314.93,314.98,314.77,314.77,10605.0,314.1327,314.1825,313.9731,313.9731,10605.0
2025-03-24 10:40:00,314.86,314.93,314.76,314.77,2235.0,314.0628,314.1327,313.9631,313.9731,2235.0
2025-03-24 10:45:00,314.85,315.22,314.85,315.22,966.0,314.0529,314.4219,314.0529,314.4219,966.0
2025-03-24 10:50:00,315.24,315.25,315.16,315.17,5908.0,314.4419,314.4519,314.3621,314.3721,5908.0
2025-03-24 10:55:00,315.17,315.18,315.08,315.11,1500.0,314.3721,314.382,314.2823,314.3122,1500.0
2025-03-24 11:00:00,315.22,315.24,314.96,315.22,3558.0,314.4219,314.4419,314.1626,314.4219,3558.0
2025-03-24 11:05:00,315.2,315.43,315.2,315.33,11307.0,314.402,314.6314,314.402,314.5317,11307.0
2025-03-24 11:10:00,315.32,315.37,315.25,315.27,19427.0,314.5217,314.5716,314.4519,314.4718,19427.0
2025-03-24 11:15:00,315.28,315.43,315.28,315.39,13601.0,314.4818,314.6314,314.4818,314.5915,13601.0
2025-03-24 11:20:00,315.38,315.42,315.29,315.33,9775.0,314.5815,314.6214,314.4918,314.5317,9775.0
2025-03-24 11:25:00,315.29,315.3,315.15,315.27,6059.0,314.4918,314.5017,314.3521,314.4718,6059.0
2025-03-24 11:30:00,315.26,315.26,315.13,315.2,5387.0,314.4618,314.4618,314.3322,314.402,5387.0
2025-03-24 11:35:00,315.3,315.31,315.04,315.04,5960.0,314.5017,314.5117,314.2424,314.2424,5960.0
2025-03-24 11:40:00,315.1,315.1,314.97,315.08,6756.0,314.3022,314.3022,314.1726,314.2823,6756.0
2025-03-24 11:45:00,315.1,315.18,315.06,315.07,4081.0,314.3022,314.382,314.2623,314.2723,4081.0
2025-03-24 11:50:00,315.05,315.38,315.05,315.32,2373.0,314.2524,314.5815,314.2524,314.5217,2373.0
2025-03-24 11:55:00,315.38,315.38,315.31,315.37,5205.0,314.5815,314.5815,314.5117,314.5716,5205.0
2025-03-24 12:00:00,315.42,315.46,315.36,315.36,1907.0,314.6214,314.6613,314.5616,314.5616,1907.0
2025-03-24 12:05:00,315.47,315.64,315.47,315.58,1950.0,314.6713,314.8409,314.6713,314.781,1950.0
2025-03-24 12:10:00,315.63,315.63,315.49,315.56,2666.0,314.8309,314.8309,314.6912,314.7611,2666.0
2025-03-24 12:15:00,315.55,315.61,315.38,315.38,12506.0,314.7511,314.8109,314.5815,314.5815,12506.0
2025-03-24 12:20:00,315.35,315.58,315.35,315.56,7380.0,314.5516,314.781,314.5516,314.7611,7380.0
2025-03-24 12:25:00,315.52,315.52,315.04,315.12,7391.0,314.7212,314.7212,314.2424,314.3222,7391.0
2025-03-24 12:30:00,315.0,315.16,314.91,315.09,4977.0,314.2025,314.3621,314.1127,314.2923,4977.0
2025-03-24 12:35:00,315.2,315.21,314.98,315.01,8230.0,314.402,314.412,314.1825,314.2125,8230.0
2025-03-24 12:40:00,314.92,314.99,314.79,314.99,5862.0,314.1227,314.1925,313.993,314.1925,5862.0
2025-03-24 12:45:00,315.11,315.16,315.02,315.03,2259.0,314.3122,314.3621,314.2224,314.2324,2259.0
2025-03-24 12:50:00,315.1,315.12,315.0,315.02,48556.0,314.3022,314.3222,314.2025,314.2224,48556.0
2025-03-24 12:55:00,315.05,315.06,314.87,314.92,6883.0,314.2524,314.2623,314.0728,314.1227,6883.0
2025-03-24 13:00:00,314.93,314.94,314.8,314.87,2000.0,314.1327,314.1426,314.003,314.0728,2000.0
2025-03-24 13:05:00,314.82,314.91,314.78,314.79,3370.0,314.0229,314.1127,313.983,313.993,3370.0
2025-03-24 13:10:00,314.76,314.81,314.64,314.65,5503.0,313.9631,314.013,313.8434,313.8534,5503.0
2025-03-24 13:15:00,314.64,314.86,314.63,314.74,6654.0,313.8434,314.0628,313.8334,313.9431,6654.0
2025-03-24 13:20:00,314.7,314.8,314.59,314.71,5406.0,313.9032,314.003,313.7935,313.9132,5406.0
2025-03-24 13:25:00,314.69,314.89,314.69,314.87,2647.0,313.8933,314.0928,313.8933,314.0728,2647.0
2025-03-24 13:30:00,314.91,315.08,314.91,314.99,7942.0,314.1127,314.2823,314.1127,314.1925,7942.0
2025-03-24 13:35:00,314.99,315.04,314.85,315.03,2159.0,314.1925,314.2424,314.0529,314.2324,2159.0
2025-03-24 13:40:00,315.05,315.05,314.82,314.89,7129.0,314.2524,314.2524,314.0229,314.0928,7129.0
2025-03-24 13:45:00,314.91,314.97,314.86,314.94,2300.0,314.1127,314.1726,314.0628,314.1426,2300.0
2025-03-24 13:50:00,314.97,315.04,314.87,314.89,3510.0,314.1726,314.2424,314.0728,314.0928,3510.0
2025-03-24 13:55:00,314.91,314.92,314.76,314.92,1958.0,314.1127,314.1227,313.9631,314.1227,1958.0
2025-03-24 14:00:00,314.87,314.91,314.43,314.47,2537.0,314.0728,314.1127,313.6339,313.6738,2537.0
2025-03-24 14:05:00,314.65,314.65,314.53,314.62,1165.0,313.8534,313.8534,313.7337,313.8235,1165.0
2025-03-24 14:10:00,314.57,314.59,314.51,314.51,2725.0,313.7736,313.7935,313.7137,313.7137,2725.0
2025-03-24 14:15:00,314.5,314.68,314.49,314.56,3769.0,313.7038,313.8833,313.6938,313.7636,3769.0
2025-03-24 14:20:00,314.52,314.56,314.46,314.48,900.0,313.7237,313.7636,313.6639,313.6838,900.0
2025-03-24 14:25:00,314.49,314.59,314.4,314.55,5571.0,313.6938,313.7935,313.604,313.7536,5571.0
2025-03-24 14:30:00,314.51,314.51,314.39,314.46,2882.0,313.7137,313.7137,313.594,313.6639,2882.0
2025-03-24 14:35:00,314.39,314.93,314.39,314.8,14442.0,313.594,314.1327,313.594,314.003,14442.0
2025-03-24 14:40:00,314.84,315.06,314.78,315.05,11001.0,314.0429,314.2623,313.983,314.2524,11001.0
2025-03-24 14:45:00,315.09,315.1,314.74,315.1,21076.0,314.2923,314.3022,313.9431,314.3022,21076.0
2025-03-24 14:50:00,315.09,315.26,315.08,315.22,3932.0,314.2923,314.4618,314.2823,314.4219,3932.0
2025-03-24 14:55:00,315.22,315.25,315.17,315.25,1282.0,314.4219,314.4519,314.3721,314.4519,1282.0
2025-03-24 15:00:00,315.23,315.35,315.21,315.34,2574.0,314.4319,314.5516,314.412,314.5416,2574.0
2025-03-24 15:05:00,315.43,315.48,315.41,315.42,3555.0,314.6314,314.6813,314.6115,314.6214,3555.0
2025-03-24 15:10:00,315.34,315.46,315.33,315.4,7043.0,314.5416,314.6613,314.5317,314.6015,7043.0
2025-03-24 15:15:00,315.38,315.54,315.37,315.53,4104.0,314.5815,314.7411,314.5716,314.7311,4104.0
2025-03-24 15:20:00,315.5,315.5,315.43,315.49,4237.0,314.7012,314.7012,314.6314,314.6912,4237.0
2025-03-24 15:25:00,315.56,315.57,315.39,315.39,4348.0,314.7611,314.771,314.5915,314.5915,4348.0
2025-03-24 15:30:00,315.41,315.51,315.38,315.45,3558.0,314.6115,314.7112,314.5815,314.6513,3558.0
2025-03-24 15:35:00,315.44,315.5,315.4,315.49,803.0,314.6414,314.7012,314.6015,314.6912,803.0
2025-03-24 15:40:00,315.5,315.67,315.47,315.63,8104.0,314.7012,314.8708,314.6713,314.8309,8104.0
2025-03-24 15:45:00,315.65,315.89,315.61,315.84,6857.0,314.8508,315.0902,314.8109,315.0404,6857.0
2025-03-24 15:50:00,315.83,316.11,315.65,316.06,24933.0,315.0304,315.3097,314.8508,315.2598,24933.0
2025-03-24 15:55:00,316.14,316.15,315.53,315.57,68806.0,315.3396,315.3496,314.7311,314.771,68806.0
2025-03-25 09:30:00,316.26,316.4,315.76,316.34,7349.0,315.4593,315.5989,314.9606,315.5391,7349.0
2025-03-25 09:35:00,316.25,316.25,315.96,315.99,12800.0,315.4493,315.4493,315.1601,315.19,12800.0
2025-03-25 09:40:00,316.18,316.24,315.67,315.93,19623.0,315.3795,315.4393,314.8708,315.1301,19623.0
2025-03-25 09:45:00,315.92,316.01,315.69,315.69,5925.0,315.1202,315.2099,314.8907,314.8907,5925.0
2025-03-25 09:50:00,315.64,315.98,315.55,315.98,8812.0,314.8409,315.18,314.7511,315.18,8812.0
2025-03-25 09:55:00,315.97,316.08,315.9,315.92,2900.0,315.17,315.2798,315.1002,315.1202,2900.0
2025-03-25 10:00:00,315.94,316.06,315.5,315.7,2676.0,315.1401,315.2598,314.7012,314.9007,2676.0
2025-03-25 10:05:00,315.78,315.98,315.78,315.96,1053.0,314.9805,315.18,314.9805,315.1601,1053.0
2025-03-25 10:10:00,316.03,316.19,316.03,316.12,3734.0,315.2299,315.3895,315.2299,315.3197,3734.0
2025-03-25 10:15:00,316.18,316.18,316.11,316.15,511.0,315.3795,315.3795,315.3097,315.3496,511.0
2025-03-25 10:20:00,316.05,316.32,316.04,316.32,481.0,315.2498,315.5191,315.2399,315.5191,481.0
2025-03-25 10:25:00,316.39,316.49,316.24,316.47,1931.0,315.589,315.6887,315.4393,315.6688,1931.0
2025-03-25 10:30:00,316.5,316.56,316.35,316.43,924.0,315.6987,315.7585,315.5491,315.6289,924.0
2025-03-25 10:35:00,316.57,316.72,316.57,316.67,26925.0,315.7685,315.9181,315.7685,315.8683,26925.0
2025-03-25 10:40:00,316.77,316.8,316.76,316.79,4941.0,315.968,315.9979,315.958,315.988,4941.0
2025-03-25 10:45:00,316.66,316.76,316.66,316.74,440.0,315.8583,315.958,315.8583,315.9381,440.0
2025-03-25 10:50:00,316.66,316.82,316.65,316.82,715.0,315.8583,316.0179,315.8483,316.0179,715.0
2025-03-25 10:55:00,316.74,316.78,316.48,316.64,26071.0,315.9381,315.978,315.6787,315.8383,26071.0
2025-03-25 11:00:00,316.64,316.74,316.62,316.62,9307.0,315.8383,315.9381,315.8184,315.8184,9307.0
2025-03-25 11:05:00,316.66,316.74,316.62,316.66,6921.0,315.8583,315.9381,315.8184,315.8583,6921.0
2025-03-25 11:10:00,316.7,316.7,316.54,316.6,1336.0,315.8982,315.8982,315.7386,315.7984,1336.0
2025-03-25 11:15:00,316.6,316.6,316.46,316.5,9721.0,315.7984,315.7984,315.6588,315.6987,9721.0
2025-03-25 11:20:00,316.5,316.58,316.43,316.58,77414.0,315.6987,315.7785,315.6289,315.7785,77414.0
2025-03-25 11:25:00,316.57,316.6,316.5,316.5,5015.0,315.7685,315.7984,315.6987,315.6987,5015.0
2025-03-25 11:30:00,316.44,316.45,316.3,316.3,2775.0,315.6388,315.6488,315.4992,315.4992,2775.0
2025-03-25 11:35:00,316.32,316.35,316.27,316.34,7033.0,315.5191,315.5491,315.4693,315.5391,7033.0
2025-03-25 11:40:00,316.35,316.36,316.28,316.36,5154.0,315.5491,315.559,315.4792,315.559,5154.0
2025-03-25 11:45:00,316.35,316.35,316.15,316.19,7425.0,315.5491,315.5491,315.3496,315.3895,7425.0
2025-03-25 11:50:00,316.18,316.25,315.99,316.0,10692.0,315.3795,315.4493,315.19,315.2,10692.0
2025-03-25 11:55:00,315.96,315.96,315.84,315.94,2672.0,315.1601,315.1601,315.0404,315.1401,2672.0
2025-03-25 12:00:00,315.96,316.01,315.87,315.93,2500.0,315.1601,315.2099,315.0703,315.1301,2500.0
2025-03-25 12:05:00,315.82,315.93,315.81,315.93,2373.0,315.0204,315.1301,315.0104,315.1301,2373.0
2025-03-25 12:10:00,315.93,315.99,315.83,315.85,3311.0,315.1301,315.19,315.0304,315.0503,3311.0
2025-03-25 12:15:00,315.95,315.95,315.75,315.75,1331.0,315.1501,315.1501,314.9506,314.9506,1331.0
2025-03-25 12:20:00,315.79,316.0,315.79,315.96,2382.0,314.9905,315.2,314.9905,315.1601,2382.0
2025-03-25 12:25:00,315.92,315.99,315.81,315.81,5657.0,315.1202,315.19,315.0104,315.0104,5657.0
2025-03-25 12:30:00,315.83,315.83,315.66,315.66,894.0,315.0304,315.0304,314.8608,314.8608,894.0
2025-03-25 12:35:00,315.64,315.74,315.64,315.71,1580.0,314.8409,314.9406,314.8409,314.9107,1580.0
2025-03-25 12:40:00,315.79,315.89,315.79,315.87,660.0,314.9905,315.0902,314.9905,315.0703,660.0
2025-03-25 12:45:00,315.84,315.92,315.81,315.89,2464.0,315.0404,315.1202,315.0104,315.0902,2464.0
2025-03-25 12:50:00,315.85,316.09,315.85,316.09,2194.0,315.0503,315.2897,315.0503,315.2897,2194.0
2025-03-25 12:55:00,316.0,316.01,316.0,316.0,111.0,315.2,315.2099,315.2,315.2,111.0
2025-03-25 13:00:00,316.13,316.22,316.13,316.22,2605.0,315.3296,315.4194,315.3296,315.4194,2605.0
2025-03-25 13:05:00,316.22,316.28,316.2,316.28,1779.0,315.4194,315.4792,315.3995,315.4792,1779.0
2025-03-25 13:10:00,316.29,316.31,316.2,316.2,3070.0,315.4892,315.5092,315.3995,315.3995,3070.0
2025-03-25 13:15:00,316.1,316.14,315.95,315.96,1506.0,315.2997,315.3396,315.1501,315.1601,1506.0
2025-03-25 13:20:00,315.83,315.85,315.83,315.85,1090.0,315.0304,315.0503,315.0304,315.0503,1090.0
2025-03-25 13:25:00,315.85,315.85,315.85,315.85,0.0,315.0503,315.0503,315.0503,315.0503,0.0
2025-03-25 13:30:00,315.63,315.69,315.6,315.6,1112.0,314.8309,314.8907,314.801,314.801,1112.0
2025-03-25 13:35:00,315.81,315.81,315.66,315.73,5287.0,315.0104,315.0104,314.8608,314.9306,5287.0
2025-03-25 13:40:00,315.77,315.86,315.76,315.81,911.0,314.9705,315.0603,314.9606,315.0104,911.0
2025-03-25 13:45:00,315.71,315.76,315.65,315.65,1380.0,314.9107,314.9606,314.8508,314.8508,1380.0
2025-03-25 13:50:00,315.54,315.65,315.54,315.65,2007.0,314.7411,314.8508,314.7411,314.8508,2007.0
2025-03-25 13:55:00,315.67,315.72,315.67,315.72,417.0,314.8708,314.9207,314.8708,314.9207,417.0
2025-03-25 14:00:00,315.48,315.62,315.46,315.53,2598.0,314.6813,314.8209,314.6613,314.7311,2598.0
2025-03-25 14:05:00,315.54,315.61,315.41,315.61,4038.0,314.7411,314.8109,314.6115,314.8109,4038.0
2025-03-25 14:10:00,315.63,315.82,315.63,315.8,5361.0,314.8309,315.0204,314.8309,315.0005,5361.0
2025-03-25 14:15:00,315.87,315.87,315.73,315.86,2605.0,315.0703,315.0703,314.9306,315.0603,2605.0
2025-03-25 14:20:00,315.95,315.95,315.86,315.86,708.0,315.1501,315.1501,315.0603,315.0603,708.0
2025-03-25 14:25:00,315.82,315.82,315.63,315.66,4697.0,315.0204,315.0204,314.8309,314.8608,4697.0
2025-03-25 14:30:00,315.74,315.74,315.56,315.64,1000.0,314.9406,314.9406,314.7611,314.8409,1000.0
2025-03-25 14:35:00,315.72,315.72,315.59,315.6,2153.0,314.9207,314.9207,314.791,314.801,2153.0
2025-03-25 14:40:00,315.57,315.57,315.37,315.47,2494.0,314.771,314.771,314.5716,314.6713,2494.0
2025-03-25 14:45:00,315.5,315.57,315.45,315.48,1352.0,314.7012,314.771,314.6513,314.6813,1352.0
2025-03-25 14:50:00,315.42,315.51,315.31,315.47,1700.0,314.6214,314.7112,314.5117,314.6713,1700.0
2025-03-25 14:55:00,315.56,315.56,315.42,315.45,1124.0,314.7611,314.7611,314.6214,314.6513,1124.0
2025-03-25 15:00:00,315.47,315.71,315.44,315.7,3897.0,314.6713,314.9107,314.6414,314.9007,3897.0
2025-03-25 15:05:00,315.65,315.73,315.58,315.68,1210.0,314.8508,314.9306,314.781,314.8808,1210.0
2025-03-25 15:10:00,315.72,315.8,315.5,315.56,4792.0,314.9207,315.0005,314.7012,314.7611,4792.0
2025-03-25 15:15:00,315.57,315.7,315.53,315.68,6651.0,314.771,314.9007,314.7311,314.8808,6651.0
2025-03-25 15:20:00,315.68,315.7,315.62,315.66,3612.0,314.8808,314.9007,314.8209,314.8608,3612.0
2025-03-25 15:25:00,315.74,315.74,315.56,315.56,9417.0,314.9406,314.9406,314.7611,314.7611,9417.0
2025-03-25 15:30:00,315.58,315.82,315.58,315.8,8792.0,314.781,315.0204,314.781,315.0005,8792.0
2025-03-25 15:35:00,315.77,315.94,315.39,315.68,7159.0,314.9705,315.1401,314.5915,314.8808,7159.0
2025-03-25 15:40:00,315.73,315.95,315.73,315.9,6231.0,314.9306,315.1501,314.9306,315.1002,6231.0
2025-03-25 15:45:00,315.94,316.25,315.88,316.19,10206.0,315.1401,315.4493,315.0803,315.3895,10206.0
2025-03-25 15:50:00,316.24,316.31,315.85,316.21,12692.0,315.4393,315.5092,315.0503,315.4094,12692.0
2025-03-25 15:55:00,316.19,316.28,316.05,316.23,25779.0,315.3895,315.4792,315.2498,315.4294,25779.0
2025-03-26 09:30:00,316.0,316.33,315.98,316.02,22050.0,315.2,315.5291,315.18,315.2199,22050.0
2025-03-26 09:35:00,316.13,316.53,316.13,316.47,15773.0,315.3296,315.7286,315.3296,315.6688,15773.0
2025-03-26 09:40:00,316.51,316.63,316.25,316.4,11726.0,315.7087,315.8284,315.4493,315.5989,11726.0
2025-03-26 09:45:00,316.44,316.44,315.85,315.85,8736.0,315.6388,315.6388,315.0503,315.0503,8736.0
2025-03-26 09:50:00,315.91,315.91,315.59,315.61,6307.0,315.1102,315.1102,314.791,314.8109,6307.0
2025-03-26 09:55:00,315.45,315.45,315.03,315.19,5257.0,314.6513,314.6513,314.2324,314.392,5257.0
2025-03-26 10:00:00,315.27,315.62,315.23,315.23,17983.0,314.4718,314.8209,314.4319,314.4319,17983.0
2025-03-26 10:05:00,315.42,315.52,315.34,315.47,1603.0,314.6214,314.7212,314.5416,314.6713,1603.0
2025-03-26 10:10:00,315.29,315.39,315.2,315.39,400.0,314.4918,314.5915,314.402,314.5915,400.0
2025-03-26 10:15:00,315.32,315.32,315.16,315.16,300.0,314.5217,314.5217,314.3621,314.3621,300.0
2025-03-26 10:20:00,314.95,314.95,314.67,314.67,6924.0,314.1526,314.1526,313.8733,313.8733,6924.0
2025-03-26 10:25:00,314.94,314.96,314.94,314.94,1710.0,314.1426,314.1626,314.1426,314.1426,1710.0
2025-03-26 10:30:00,315.0,315.07,315.0,315.03,949.0,314.2025,314.2723,314.2025,314.2324,949.0
2025-03-26 10:35:00,315.07,315.17,315.05,315.13,3485.0,314.2723,314.3721,314.2524,314.3322,3485.0
2025-03-26 10:40:00,315.1,315.1,315.04,315.1,499.0,314.3022,314.3022,314.2424,314.3022,499.0
2025-03-26 10:45:00,314.96,314.98,314.85,314.89,3474.0,314.1626,314.1825,314.0529,314.0928,3474.0
2025-03-26 10:50:00,314.82,315.2,314.82,315.2,2501.0,314.0229,314.402,314.0229,314.402,2501.0
2025-03-26 10:55:00,315.19,315.23,314.99,315.11,1864.0,314.392,314.4319,314.1925,314.3122,1864.0
2025-03-26 11:00:00,315.04,315.3,315.03,315.3,1758.0,314.2424,314.5017,314.2324,314.5017,1758.0
2025-03-26 11:05:00,315.23,315.24,315.17,315.24,1200.0,314.4319,314.4419,314.3721,314.4419,1200.0
2025-03-26 11:10:00,315.14,315.16,315.12,315.16,1100.0,314.3421,314.3621,314.3222,314.3621,1100.0
2025-03-26 11:15:00,315.11,315.13,315.01,315.01,5440.0,314.3122,314.3322,314.2125,314.2125,5440.0
2025-03-26 11:20:00,314.98,314.98,314.98,314.98,300.0,314.1825,314.1825,314.1825,314.1825,300.0
2025-03-26 11:25:00,314.69,314.69,314.32,314.36,1237.0,313.8933,313.8933,313.5242,313.5641,1237.0
2025-03-26 11:30:00,314.48,314.69,314.48,314.61,2400.0,313.6838,313.8933,313.6838,313.8135,2400.0
2025-03-26 11:35:00,314.52,314.62,314.52,314.61,1588.0,313.7237,313.8235,313.7237,313.8135,1588.0
2025-03-26 11:40:00,314.62,314.62,314.34,314.34,2694.0,313.8235,313.8235,313.5442,313.5442,2694.0
2025-03-26 11:45:00,314.36,314.4,314.31,314.31,925.0,313.5641,313.604,313.5142,313.5142,925.0
2025-03-26 11:50:00,314.11,314.11,313.6,313.82,3129.0,313.3147,313.3147,312.806,313.0255,3129.0
2025-03-26 11:55:00,313.81,313.83,313.3,313.58,12874.0,313.0155,313.0355,312.5068,312.7861,12874.0
2025-03-26 12:00:00,313.53,313.53,313.38,313.46,700.0,312.7362,312.7362,312.5866,312.6664,700.0
2025-03-26 12:05:00,313.46,313.72,313.45,313.6,6487.0,312.6664,312.9257,312.6564,312.806,6487.0
2025-03-26 12:10:00,313.66,313.66,313.51,313.56,1226.0,312.8659,312.8659,312.7163,312.7661,1226.0
2025-03-26 12:15:00,313.46,313.48,313.42,313.44,2004.0,312.6664,312.6863,312.6265,312.6464,2004.0
2025-03-26 12:20:00,313.35,313.58,313.33,313.45,4127.0,312.5567,312.7861,312.5367,312.6564,4127.0
2025-03-26 12:25:00,313.55,313.66,313.55,313.64,612.0,312.7562,312.8659,312.7562,312.8459,612.0
2025-03-26 12:30:00,313.81,313.81,313.56,313.65,8495.0,313.0155,313.0155,312.7661,312.8559,8495.0
2025-03-26 12:35:00,313.68,313.85,313.59,313.6,1266.0,312.8858,313.0554,312.7961,312.806,1266.0
2025-03-26 12:40:00,313.58,313.69,313.44,313.44,1867.0,312.7861,312.8958,312.6464,312.6464,1867.0
2025-03-26 12:45:00,313.45,313.7,313.42,313.7,3317.0,312.6564,312.9058,312.6265,312.9058,3317.0
2025-03-26 12:50:00,313.69,313.72,313.2,313.28,4950.0,312.8958,312.9257,312.407,312.4868,4950.0
2025-03-26 12:55:00,313.14,313.16,312.82,312.94,3500.0,312.3472,312.3671,312.028,312.1477,3500.0
2025-03-26 13:00:00,312.82,313.13,312.82,312.94,11149.0,312.028,312.3372,312.028,312.1477,11149.0
2025-03-26 13:05:00,312.95,313.08,312.91,313.04,15936.0,312.1577,312.2873,312.1178,312.2475,15936.0
2025-03-26 13:10:00,313.01,313.26,313.01,313.09,3669.0,312.2175,312.4669,312.2175,312.2973,3669.0
2025-03-26 13:15:00,313.05,313.07,312.62,312.71,5115.0,312.2574,312.2774,311.8285,311.9183,5115.0
2025-03-26 13:20:00,312.7,312.77,312.62,312.76,2000.0,311.9083,311.9781,311.8285,311.9682,2000.0
2025-03-26 13:25:00,312.78,312.79,312.52,312.65,8694.0,311.9881,311.9981,311.7288,311.8584,8694.0
2025-03-26 13:30:00,312.56,312.56,312.13,312.22,5092.0,311.7687,311.7687,311.3398,311.4295,5092.0
2025-03-26 13:35:00,312.24,312.26,312.04,312.22,3292.0,311.4495,311.4694,311.25,311.4295,3292.0
2025-03-26 13:40:00,312.23,312.74,312.23,312.38,4821.0,311.4395,311.9482,311.4395,311.5891,4821.0
2025-03-26 13:45:00,312.37,312.56,312.15,312.24,4200.0,311.5791,311.7687,311.3597,311.4495,4200.0
2025-03-26 13:50:00,312.26,312.37,312.21,312.27,3206.0,311.4694,311.5791,311.4196,311.4794,3206.0
2025-03-26 13:55:00,312.25,312.3,312.07,312.07,4467.0,311.4595,311.5093,311.2799,311.2799,4467.0
2025-03-26 14:00:00,312.08,312.36,312.05,312.28,32910.0,311.2899,311.5692,311.26,311.4894,32910.0
2025-03-26 14:05:00,312.29,312.39,312.12,312.37,4700.0,311.4993,311.5991,311.3298,311.5791,4700.0
2025-03-26 14:10:00,312.39,312.75,312.39,312.63,4463.0,311.5991,311.9582,311.5991,311.8385,4463.0
2025-03-26 14:15:00,312.67,312.78,312.61,312.66,5482.0,311.8784,311.9881,311.8185,311.8684,5482.0
2025-03-26 14:20:00,312.6,312.8,312.6,312.8,7135.0,311.8086,312.0081,311.8086,312.0081,7135.0
2025-03-26 14:25:00,312.77,312.88,312.63,312.76,5969.0,311.9781,312.0879,311.8385,311.9682,5969.0
2025-03-26 14:30:00,312.75,312.87,312.52,312.52,8865.0,311.9582,312.0779,311.7288,311.7288,8865.0
2025-03-26 14:35:00,312.54,312.55,312.42,312.47,4944.0,311.7487,311.7587,311.629,311.6789,4944.0
2025-03-26 14:40:00,312.47,312.54,312.11,312.2,5720.0,311.6789,311.7487,311.3198,311.4096,5720.0
2025-03-26 14:45:00,312.17,312.24,311.68,311.83,9113.0,311.3797,311.4495,310.8909,311.0405,9113.0
2025-03-26 14:50:00,311.84,311.87,311.73,311.82,13450.0,311.0505,311.0804,310.9408,311.0305,13450.0
2025-03-26 14:55:00,311.82,311.83,311.63,311.71,4336.0,311.0305,311.0405,310.841,310.9208,4336.0
2025-03-26 15:00:00,311.75,312.07,311.75,311.83,6138.0,310.9607,311.2799,310.9607,311.0405,6138.0
2025-03-26 15:05:00,311.78,311.86,311.68,311.76,4400.0,310.9906,311.0704,310.8909,310.9707,4400.0
2025-03-26 15:10:00,311.7,311.79,311.6,311.79,6312.0,310.9108,311.0006,310.8111,311.0006,6312.0
2025-03-26 15:15:00,311.75,312.17,311.75,312.16,4287.0,310.9607,311.3797,310.9607,311.3697,4287.0
2025-03-26 15:20:00,312.16,312.44,312.06,312.06,11354.0,311.3697,311.649,311.2699,311.2699,11354.0
2025-03-26 15:25:00,312.04,312.2,311.91,311.91,8021.0,311.25,311.4096,311.1203,311.1203,8021.0
2025-03-26 15:30:00,311.92,312.1,311.86,312.04,8882.0,311.1303,311.3098,311.0704,311.25,8882.0
2025-03-26 15:35:00,312.07,312.1,311.88,311.98,6831.0,311.2799,311.3098,311.0904,311.1901,6831.0
2025-03-26 15:40:00,311.98,312.42,311.98,312.27,11122.0,311.1901,311.629,311.1901,311.4794,11122.0
2025-03-26 15:45:00,312.33,312.49,312.16,312.49,7175.0,311.5392,311.6988,311.3697,311.6988,7175.0
2025-03-26 15:50:00,312.58,312.89,312.53,312.81,24126.0,311.7886,312.0978,311.7387,312.018,24126.0
2025-03-26 15:55:00,312.7,312.74,312.46,312.46,71746.0,311.9083,311.9482,311.6689,311.6689,71746.0
2025-03-27 09:30:00,311.6,311.6,310.97,311.03,14514.0,310.8111,310.8111,310.1827,310.2425,14514.0
2025-03-27 09:35:00,311.11,311.11,310.52,310.55,5037.0,310.3223,310.3223,309.7338,309.7638,5037.0
2025-03-27 09:40:00,310.34,310.57,310.34,310.48,6680.0,309.5543,309.7837,309.5543,309.6939,6680.0
2025-03-27 09:45:00,310.57,311.21,310.57,311.21,8534.0,309.7837,310.4221,309.7837,310.4221,8534.0
2025-03-27 09:50:00,311.38,311.91,311.11,311.84,7183.0,310.5917,311.1203,310.3223,311.0505,7183.0
2025-03-27 09:55:00,311.87,312.05,311.82,312.04,1325.0,311.0804,311.26,311.0305,311.25,1325.0
2025-03-27 10:00:00,312.19,312.49,312.19,312.24,7112.0,311.3996,311.6988,311.3996,311.4495,7112.0
2025-03-27 10:05:00,312.27,312.27,311.9,311.91,1948.0,311.4794,311.4794,311.1103,311.1203,1948.0
2025-03-27 10:10:00,312.01,312.49,311.86,312.45,1031.0,311.2201,311.6988,311.0704,311.6589,1031.0
2025-03-27 10:15:00,312.39,312.61,312.23,312.61,3242.0,311.5991,311.8185,311.4395,311.8185,3242.0
2025-03-27 10:20:00,312.52,312.52,312.2,312.2,936.0,311.7288,311.7288,311.4096,311.4096,936.0
2025-03-27 10:25:00,312.77,312.77,312.77,312.77,200.0,311.9781,311.9781,311.9781,311.9781,200.0
2025-03-27 10:30:00,312.82,312.93,312.72,312.9,7612.0,312.028,312.1377,311.9283,312.1078,7612.0
2025-03-27 10:35:00,312.94,313.37,312.94,313.32,2573.0,312.1477,312.5766,312.1477,312.5267,2573.0
2025-03-27 10:40:00,313.18,313.41,313.18,313.37,4897.0,312.3871,312.6165,312.3871,312.5766,4897.0
2025-03-27 10:45:00,313.38,313.38,313.24,313.24,1891.0,312.5866,312.5866,312.4469,312.4469,1891.0
2025-03-27 10:50:00,313.11,313.43,312.99,313.36,4510.0,312.3173,312.6365,312.1976,312.5666,4510.0
2025-03-27 10:55:00,313.45,313.45,313.28,313.34,3021.0,312.6564,312.6564,312.4868,312.5467,3021.0
2025-03-27 11:00:00,313.51,313.57,313.41,313.41,534.0,312.7163,312.7761,312.6165,312.6165,534.0
2025-03-27 11:05:00,313.49,313.51,313.26,313.26,4053.0,312.6963,312.7163,312.4669,312.4669,4053.0
2025-03-27 11:10:00,313.15,313.48,313.15,313.48,35071.0,312.3572,312.6863,312.3572,312.6863,35071.0
2025-03-27 11:15:00,313.44,313.55,313.19,313.48,1585.0,312.6464,312.7562,312.3971,312.6863,1585.0
2025-03-27 11:20:00,313.48,313.48,313.13,313.29,11693.0,312.6863,312.6863,312.3372,312.4968,11693.0
2025-03-27 11:25:00,313.27,313.32,312.98,312.98,6942.0,312.4769,312.5267,312.1876,312.1876,6942.0
2025-03-27 11:30:00,312.9,312.9,312.48,312.48,21176.0,312.1078,312.1078,311.6889,311.6889,21176.0
2025-03-27 11:35:00,312.31,312.31,312.19,312.19,200.0,311.5193,311.5193,311.3996,311.3996,200.0
2025-03-27 11:40:00,312.21,312.22,312.01,312.12,3326.0,311.4196,311.4295,311.2201,311.3298,3326.0
2025-03-27 11:45:00,312.12,312.12,311.82,311.85,5481.0,311.3298,311.3298,311.0305,311.0605,5481.0
2025-03-27 11:50:00,312.18,312.18,312.01,312.01,557.0,311.3896,311.3896,311.2201,311.2201,557.0
2025-03-27 11:55:00,311.81,311.84,311.8,311.8,8864.0,311.0206,311.0505,311.0106,311.0106,8864.0
2025-03-27 12:00:00,311.76,312.04,311.76,312.04,2627.0,310.9707,311.25,310.9707,311.25,2627.0
2025-03-27 12:05:00,312.21,312.55,312.19,312.53,4190.0,311.4196,311.7587,311.3996,311.7387,4190.0
2025-03-27 12:10:00,312.53,312.53,312.24,312.37,1700.0,311.7387,311.7387,311.4495,311.5791,1700.0
2025-03-27 12:15:00,312.42,312.74,312.42,312.71,716.0,311.629,311.9482,311.629,311.9183,716.0
2025-03-27 12:20:00,312.84,312.94,312.62,312.62,4900.0,312.048,312.1477,311.8285,311.8285,4900.0
2025-03-27 12:25:00,312.49,312.49,312.34,312.4,5721.0,311.6988,311.6988,311.5492,311.6091,5721.0
2025-03-27 12:30:00,312.27,312.62,312.26,312.35,12736.0,311.4794,311.8285,311.4694,311.5592,12736.0
2025-03-27 12:35:00,312.28,312.28,312.1,312.26,4446.0,311.4894,311.4894,311.3098,311.4694,4446.0
2025-03-27 12:40:00,312.18,312.38,312.18,312.29,7588.0,311.3896,311.5891,311.3896,311.4993,7588.0
2025-03-27 12:45:00,312.26,312.28,311.72,311.72,1426.0,311.4694,311.4894,310.9308,310.9308,1426.0
2025-03-27 12:50:00,311.47,311.6,311.38,311.38,1943.0,310.6814,310.8111,310.5917,310.5917,1943.0
2025-03-27 12:55:00,311.39,311.39,311.13,311.15,3538.0,310.6016,310.6016,310.3423,310.3622,3538.0
2025-03-27 13:00:00,311.22,311.42,311.08,311.39,3430.0,310.4321,310.6316,310.2924,310.6016,3430.0
2025-03-27 13:05:00,311.43,311.65,311.29,311.65,3166.0,310.6415,310.861,310.5019,310.861,3166.0
2025-03-27 13:10:00,311.56,311.8,311.55,311.74,944.0,310.7712,311.0106,310.7612,310.9507,944.0
2025-03-27 13:15:00,311.9,311.97,311.81,311.81,2670.0,311.1103,311.1802,311.0206,311.0206,2670.0
2025-03-27 13:20:00,311.72,311.85,311.6,311.6,1805.0,310.9308,311.0605,310.8111,310.8111,1805.0
2025-03-27 13:25:00,311.64,311.68,311.25,311.25,1505.0,310.851,310.8909,310.462,310.462,1505.0
2025-03-27 13:30:00,311.47,311.63,311.35,311.43,4314.0,310.6814,310.841,310.5617,310.6415,4314.0
2025-03-27 13:35:00,311.43,311.45,311.12,311.33,8583.0,310.6415,310.6615,310.3323,310.5418,8583.0
2025-03-27 13:40:00,311.29,311.39,311.21,311.27,5230.0,310.5019,310.6016,310.4221,310.4819,5230.0
2025-03-27 13:45:00,311.24,311.61,311.24,311.54,2690.0,310.452,310.8211,310.452,310.7512,2690.0
2025-03-27 13:50:00,311.66,311.75,311.06,311.07,2015.0,310.8709,310.9607,310.2725,310.2824,2015.0
2025-03-27 13:55:00,311.01,311.2,311.01,311.09,1747.0,310.2226,310.4121,310.2226,310.3024,1747.0
2025-03-27 14:00:00,311.16,311.5,311.16,311.47,2461.0,310.3722,310.7114,310.3722,310.6814,2461.0
2025-03-27 14:05:00,311.57,311.88,311.57,311.79,4323.0,310.7812,311.0904,310.7812,311.0006,4323.0
2025-03-27 14:10:00,311.81,312.06,311.78,312.06,1761.0,311.0206,311.2699,310.9906,311.2699,1761.0
2025-03-27 14:15:00,312.06,312.23,311.93,311.99,12306.0,311.2699,311.4395,311.1403,311.2001,12306.0
2025-03-27 14:20:00,311.91,312.07,311.8,311.8,900.0,311.1203,311.2799,311.0106,311.0106,900.0
2025-03-27 14:25:00,311.75,311.94,311.69,311.92,3245.0,310.9607,311.1502,310.9009,311.1303,3245.0
2025-03-27 14:30:00,311.84,311.99,311.64,311.93,6081.0,311.0505,311.2001,310.851,311.1403,6081.0
2025-03-27 14:35:00,311.9,312.11,311.9,312.08,3022.0,311.1103,311.3198,311.1103,311.2899,3022.0
2025-03-27 14:40:00,312.11,312.25,312.06,312.17,2420.0,311.3198,311.4595,311.2699,311.3797,2420.0
2025-03-27 14:45:00,312.15,312.31,312.15,312.31,2252.0,311.3597,311.5193,311.3597,311.5193,2252.0
2025-03-27 14:50:00,312.35,312.48,312.19,312.29,23544.0,311.5592,311.6889,311.3996,311.4993,23544.0
2025-03-27 14:55:00,312.14,312.14,311.56,311.56,6536.0,311.3497,311.3497,310.7712,310.7712,6536.0
2025-03-27 15:00:00,311.58,312.05,311.58,311.95,2300.0,310.7911,311.26,310.7911,311.1602,2300.0
2025-03-27 15:05:00,311.86,312.09,311.72,312.0,11509.0,311.0704,311.2999,310.9308,311.2101,11509.0
2025-03-27 15:10:00,312.01,312.45,312.01,312.45,7250.0,311.2201,311.6589,311.2201,311.6589,7250.0
2025-03-27 15:15:00,312.46,312.62,312.39,312.58,2778.0,311.6689,311.8285,311.5991,311.7886,2778.0
2025-03-27 15:20:00,312.62,312.93,312.54,312.79,4330.0,311.8285,312.1377,311.7487,311.9981,4330.0
2025-03-27 15:25:00,312.73,312.83,312.64,312.78,2200.0,311.9382,312.038,311.8485,311.9881,2200.0
2025-03-27 15:30:00,312.71,312.71,312.35,312.52,14145.0,311.9183,311.9183,311.5592,311.7288,14145.0
2025-03-27 15:35:00,312.58,312.58,312.17,312.21,3464.0,311.7886,311.7886,311.3797,311.4196,3464.0
2025-03-27 15:40:00,312.21,312.33,312.07,312.23,21605.0,311.4196,311.5392,311.2799,311.4395,21605.0
2025-03-27 15:45:00,312.25,312.33,312.15,312.33,11362.0,311.4595,311.5392,311.3597,311.5392,11362.0
2025-03-27 15:50:00,312.15,312.15,311.34,311.68,23542.0,311.3597,311.3597,310.5518,310.8909,23542.0
2025-03-27 15:55:00,311.73,311.84,311.15,311.24,25378.0,310.9408,311.0505,310.3622,310.452,25378.0
2025-03-28 09:30:00,310.43,310.66,309.88,310.14,19513.0,309.6441,309.8735,309.0955,309.3548,19513.0
2025-03-28 09:35:00,310.36,310.84,310.26,310.78,9032.0,309.5742,310.053,309.4745,309.9932,9032.0
2025-03-28 09:40:00,310.61,310.74,310.18,310.23,24823.0,309.8236,309.9533,309.3947,309.4446,24823.0
2025-03-28 09:45:00,310.2,310.45,310.04,310.09,6884.0,309.4146,309.664,309.255,309.3049,6884.0
2025-03-28 09:50:00,310.22,310.3,309.66,309.8,10166.0,309.4346,309.5144,308.876,309.0157,10166.0
2025-03-28 09:55:00,309.8,309.8,309.54,309.54,7777.0,309.0157,309.0157,308.7563,308.7563,7777.0
2025-03-28 10:00:00,309.43,309.57,309.17,309.45,5277.0,308.6466,308.7862,308.3872,308.6665,5277.0
2025-03-28 10:05:00,308.94,308.94,308.87,308.87,200.0,308.1578,308.1578,308.088,308.088,200.0
2025-03-28 10:10:00,308.58,308.64,308.14,308.2,1921.0,307.7987,307.8586,307.3599,307.4197,1921.0
2025-03-28 10:15:00,307.91,308.1,307.88,307.88,720.0,307.1304,307.32,307.1005,307.1005,720.0
2025-03-28 10:20:00,307.64,307.85,307.59,307.85,2852.0,306.8611,307.0706,306.8112,307.0706,2852.0
2025-03-28 10:25:00,307.37,307.37,307.15,307.17,739.0,306.5918,306.5918,306.3724,306.3923,739.0
2025-03-28 10:30:00,307.12,307.38,306.77,306.81,8338.0,306.3424,306.6018,305.9933,306.0332,8338.0
2025-03-28 10:35:00,306.83,307.05,306.53,307.05,1438.0,306.0532,306.2726,305.7539,306.2726,1438.0
2025-03-28 10:40:00,307.04,307.21,306.93,307.15,1775.0,306.2626,306.4322,306.1529,306.3724,1775.0
2025-03-28 10:45:00,307.06,307.06,306.65,306.65,2435.0,306.2826,306.2826,305.8736,305.8736,2435.0
2025-03-28 10:50:00,306.68,307.0,306.63,306.86,1132.0,305.9036,306.2227,305.8537,306.0831,1132.0
2025-03-28 10:55:00,306.78,306.78,306.45,306.65,2175.0,306.0033,306.0033,305.6741,305.8736,2175.0
2025-03-28 11:00:00,306.55,306.61,306.09,306.19,3716.0,305.7739,305.8337,305.315,305.4148,3716.0
2025-03-28 11:05:00,306.19,306.44,306.19,306.36,2055.0,305.4148,305.6642,305.4148,305.5844,2055.0
2025-03-28 11:10:00,306.35,306.97,306.34,306.77,9839.0,305.5744,306.1928,305.5644,305.9933,9839.0
2025-03-28 11:15:00,306.6,306.88,306.5,306.55,13620.0,305.8238,306.103,305.724,305.7739,13620.0
2025-03-28 11:20:00,306.55,306.65,306.35,306.38,2000.0,305.7739,305.8736,305.5744,305.6043,2000.0
2025-03-28 11:25:00,306.41,306.74,306.41,306.7,1694.0,305.6342,305.9634,305.6342,305.9235,1694.0
2025-03-28 11:30:00,306.69,307.05,306.69,307.05,2022.0,305.9135,306.2726,305.9135,306.2726,2022.0
2025-03-28 11:35:00,307.05,307.21,307.05,307.19,1400.0,306.2726,306.4322,306.2726,306.4123,1400.0
2025-03-28 11:40:00,307.16,307.17,306.69,306.76,4376.0,306.3823,306.3923,305.9135,305.9834,4376.0
2025-03-28 11:45:00,306.91,306.91,306.81,306.88,900.0,306.133,306.133,306.0332,306.103,900.0
2025-03-28 11:50:00,306.95,306.95,306.46,306.46,3357.0,306.1729,306.1729,305.6841,305.6841,3357.0
2025-03-28 11:55:00,306.49,306.59,306.35,306.47,1915.0,305.714,305.8138,305.5744,305.6941,1915.0
2025-03-28 12:00:00,306.38,306.47,306.29,306.47,6789.0,305.6043,305.6941,305.5145,305.6941,6789.0
2025-03-28 12:05:00,306.47,306.62,306.39,306.45,2344.0,305.6941,305.8437,305.6143,305.6741,2344.0
2025-03-28 12:10:00,306.37,306.59,306.33,306.37,1104.0,305.5943,305.8138,305.5544,305.5943,1104.0
2025-03-28 12:15:00,306.32,306.33,305.71,305.72,3040.0,305.5445,305.5544,304.936,304.946,3040.0
2025-03-28 12:20:00,305.78,305.78,305.66,305.7,935.0,305.0058,305.0058,304.8861,304.926,935.0
2025-03-28 12:25:00,305.61,305.69,305.57,305.69,2030.0,304.8363,304.9161,304.7964,304.9161,2030.0
2025-03-28 12:30:00,305.69,305.85,305.69,305.82,12009.0,304.9161,305.0757,304.9161,305.0457,12009.0
2025-03-28 12:35:00,305.85,305.92,305.73,305.73,5042.0,305.0757,305.1455,304.956,304.956,5042.0
2025-03-28 12:40:00,305.69,305.83,305.65,305.65,1863.0,304.9161,305.0557,304.8762,304.8762,1863.0
2025-03-28 12:45:00,305.65,305.87,305.65,305.85,616.0,304.8762,305.0956,304.8762,305.0757,616.0
2025-03-28 12:50:00,305.9,306.03,305.81,305.96,98816.0,305.1255,305.2552,305.0358,305.1854,98816.0
2025-03-28 12:55:00,305.96,305.96,305.44,305.47,11809.0,305.1854,305.1854,304.6667,304.6966,11809.0
2025-03-28 13:00:00,305.33,305.39,305.27,305.27,3428.0,304.557,304.6168,304.4971,304.4971,3428.0
2025-03-28 13:05:00,305.31,305.31,305.08,305.08,773.0,304.537,304.537,304.3076,304.3076,773.0
2025-03-28 13:10:00,305.05,305.08,304.97,305.0,1533.0,304.2777,304.3076,304.1979,304.2278,1533.0
2025-03-28 13:15:00,305.04,305.42,304.83,305.24,33676.0,304.2677,304.6467,304.0582,304.4672,33676.0
2025-03-28 13:20:00,305.23,305.23,305.14,305.14,911.0,304.4572,304.4572,304.3675,304.3675,911.0
2025-03-28 13:25:00,304.99,305.01,304.71,304.72,3280.0,304.2178,304.2378,303.9385,303.9485,3280.0
2025-03-28 13:30:00,304.84,304.84,304.84,304.84,200.0,304.0682,304.0682,304.0682,304.0682,200.0
2025-03-28 13:35:00,304.79,304.94,304.75,304.91,1025.0,304.0183,304.168,303.9784,304.138,1025.0
2025-03-28 13:40:00,304.97,305.02,304.95,304.95,1475.0,304.1979,304.2478,304.1779,304.1779,1475.0
2025-03-28 13:45:00,304.92,305.16,304.92,304.94,1871.0,304.148,304.3874,304.148,304.168,1871.0
2025-03-28 13:50:00,304.92,304.95,304.9,304.9,1184.0,304.148,304.1779,304.1281,304.1281,1184.0
2025-03-28 13:55:00,305.05,305.29,305.05,305.28,2885.0,304.2777,304.5171,304.2777,304.5071,2885.0
2025-03-28 14:00:00,305.35,305.42,305.21,305.24,5443.0,304.5769,304.6467,304.4373,304.4672,5443.0
2025-03-28 14:05:00,305.28,305.28,305.25,305.26,600.0,304.5071,304.5071,304.4772,304.4871,600.0
2025-03-28 14:10:00,305.5,305.59,305.4,305.4,3047.0,304.7265,304.8163,304.6268,304.6268,3047.0
2025-03-28 14:15:00,305.42,305.54,305.21,305.32,5063.0,304.6467,304.7664,304.4373,304.547,5063.0
2025-03-28 14:20:00,305.3,305.3,305.09,305.09,664.0,304.527,304.527,304.3176,304.3176,664.0
2025-03-28 14:25:00,304.98,305.19,304.97,305.19,2305.0,304.2079,304.4173,304.1979,304.4173,2305.0
2025-03-28 14:30:00,305.3,305.3,305.15,305.18,600.0,304.527,304.527,304.3774,304.4074,600.0
2025-03-28 14:35:00,305.11,305.11,304.96,304.99,1100.0,304.3375,304.3375,304.1879,304.2178,1100.0
2025-03-28 14:40:00,304.84,304.92,304.84,304.91,2120.0,304.0682,304.148,304.0682,304.138,2120.0
2025-03-28 14:45:00,304.98,304.98,304.98,304.98,100.0,304.2079,304.2079,304.2079,304.2079,100.0
2025-03-28 14:50:00,304.88,305.06,304.85,305.04,6329.0,304.1081,304.2877,304.0782,304.2677,6329.0
2025-03-28 14:55:00,305.03,305.25,305.03,305.2,3403.0,304.2577,304.4772,304.2577,304.4273,3403.0
2025-03-28 15:00:00,305.22,305.29,305.13,305.28,2605.0,304.4472,304.5171,304.3575,304.5071,2605.0
2025-03-28 15:05:00,305.36,305.52,305.34,305.44,1941.0,304.5869,304.7465,304.5669,304.6667,1941.0
2025-03-28 15:10:00,305.33,305.37,305.14,305.31,1943.0,304.557,304.5969,304.3675,304.537,1943.0
2025-03-28 15:15:00,305.24,305.34,305.18,305.34,3860.0,304.4672,304.5669,304.4074,304.5669,3860.0
2025-03-28 15:20:00,305.34,305.34,305.1,305.25,5315.0,304.5669,304.5669,304.3276,304.4772,5315.0
2025-03-28 15:25:00,305.08,305.09,305.0,305.0,630.0,304.3076,304.3176,304.2278,304.2278,630.0
2025-03-28 15:30:00,304.96,305.01,304.74,304.74,2478.0,304.1879,304.2378,303.9685,303.9685,2478.0
2025-03-28 15:35:00,304.75,304.92,304.75,304.92,333.0,303.9784,304.148,303.9784,304.148,333.0
2025-03-28 15:40:00,304.85,304.88,304.66,304.81,4962.0,304.0782,304.1081,303.8887,304.0383,4962.0
2025-03-28 15:45:00,304.77,305.19,304.74,305.19,2243.0,303.9984,304.4173,303.9685,304.4173,2243.0
2025-03-28 15:50:00,305.29,305.42,304.88,305.42,14591.0,304.5171,304.6467,304.1081,304.6467,14591.0
2025-03-28 15:55:00,305.39,305.4,304.96,305.03,35896.0,304.6168,304.6268,304.1879,304.2577,35896.0
2025-03-31 09:30:00,301.56,302.16,301.26,301.26,12036.0,300.7965,301.395,300.4973,300.4973,12036.0
2025-03-31 09:35:00,301.05,301.53,301.05,301.26,4567.0,300.2878,300.7666,300.2878,300.4973,4567.0
2025-03-31 09:40:00,301.19,301.19,300.26,300.26,19016.0,300.4275,300.4275,299.4998,299.4998,19016.0
2025-03-31 09:45:00,300.09,300.31,299.98,300.3,4910.0,299.3302,299.5497,299.2205,299.5397,4910.0
2025-03-31 09:50:00,300.24,301.36,300.23,301.31,4933.0,299.4799,300.597,299.4699,300.5471,4933.0
2025-03-31 09:55:00,301.57,301.92,301.57,301.67,3108.0,300.8065,301.1556,300.8065,300.9062,3108.0
2025-03-31 10:00:00,301.67,302.39,301.67,302.06,4506.0,300.9062,301.6244,300.9062,301.2953,4506.0
2025-03-31 10:05:00,302.02,302.6,302.02,302.59,507.0,301.2554,301.8339,301.2554,301.8239,507.0
2025-03-31 10:10:00,302.39,302.46,302.15,302.15,1286.0,301.6244,301.6942,301.385,301.385,1286.0
2025-03-31 10:15:00,302.29,302.3,301.64,301.69,2683.0,301.5247,301.5346,300.8763,300.9262,2683.0
2025-03-31 10:20:00,301.62,301.72,301.45,301.72,5822.0,300.8564,300.9561,300.6868,300.9561,5822.0
2025-03-31 10:25:00,301.56,301.67,301.54,301.67,826.0,300.7965,300.9062,300.7766,300.9062,826.0
2025-03-31 10:30:00,301.86,302.76,301.85,302.75,3257.0,301.0958,301.9935,301.0858,301.9835,3257.0
2025-03-31 10:35:00,302.75,302.75,302.42,302.54,30341.0,301.9835,301.9835,301.6543,301.774,30341.0
2025-03-31 10:40:00,302.46,302.53,302.22,302.23,1585.0,301.6942,301.7641,301.4548,301.4648,1585.0
2025-03-31 10:45:00,302.29,302.58,302.28,302.55,742.0,301.5247,301.8139,301.5147,301.784,742.0
2025-03-31 10:50:00,302.57,302.57,302.56,302.57,136.0,301.804,301.804,301.794,301.804,136.0
2025-03-31 10:55:00,302.59,302.59,302.44,302.44,200.0,301.8239,301.8239,301.6743,301.6743,200.0
2025-03-31 11:00:00,302.68,302.84,302.68,302.78,525.0,301.9137,302.0733,301.9137,302.0134,525.0
2025-03-31 11:05:00,302.87,303.09,302.7,302.73,146907.0,302.1032,302.3226,301.9336,301.9636,146907.0
2025-03-31 11:10:00,302.74,303.09,302.61,302.62,47408.0,301.9735,302.3226,301.8439,301.8538,47408.0
2025-03-31 11:15:00,302.58,303.06,302.58,303.01,9000.0,301.8139,302.2927,301.8139,302.2428,9000.0
2025-03-31 11:20:00,303.13,303.61,303.05,303.61,7954.0,302.3625,302.8413,302.2827,302.8413,7954.0
2025-03-31 11:25:00,303.72,303.72,303.45,303.48,3377.0,302.951,302.951,302.6817,302.7117,3377.0
2025-03-31 11:30:00,303.2,303.36,302.99,303.31,40001.0,302.4324,302.592,302.2229,302.5421,40001.0
2025-03-31 11:35:00,303.3,303.77,303.27,303.69,7850.0,302.5321,303.0009,302.5022,302.9211,7850.0
2025-03-31 11:40:00,303.72,303.83,303.57,303.62,6539.0,302.951,303.0608,302.8014,302.8513,6539.0
2025-03-31 11:45:00,303.65,303.92,303.65,303.88,6929.0,302.8812,303.1505,302.8812,303.1106,6929.0
2025-03-31 11:50:00,303.94,304.05,303.85,303.91,6261.0,303.1705,303.2802,303.0807,303.1406,6261.0
2025-03-31 11:55:00,303.98,303.98,303.58,303.58,5191.0,303.2104,303.2104,302.8114,302.8114,5191.0
2025-03-31 12:00:00,303.68,303.77,303.63,303.76,3706.0,302.9111,303.0009,302.8613,302.9909,3706.0
2025-03-31 12:05:00,303.78,303.8,303.18,303.18,17617.0,303.0109,303.0308,302.4124,302.4124,17617.0
2025-03-31 12:10:00,303.13,303.13,302.88,302.95,7113.0,302.3625,302.3625,302.1132,302.183,7113.0
2025-03-31 12:15:00,303.14,303.6,303.01,303.6,7241.0,302.3725,302.8314,302.2428,302.8314,7241.0
2025-03-31 12:20:00,303.51,303.6,303.36,303.53,3093.0,302.7416,302.8314,302.592,302.7615,3093.0
2025-03-31 12:25:00,303.57,304.3,303.57,304.3,3251.0,302.8014,303.5296,302.8014,303.5296,3251.0
2025-03-31 12:30:00,304.22,304.24,303.89,304.23,6364.0,303.4498,303.4697,303.1206,303.4598,6364.0
2025-03-31 12:35:00,304.16,304.18,303.96,304.03,2997.0,303.3899,303.4099,303.1904,303.2603,2997.0
2025-03-31 12:40:00,304.15,304.22,303.94,303.94,4134.0,303.38,303.4498,303.1705,303.1705,4134.0
2025-03-31 12:45:00,304.09,304.09,303.91,303.91,300.0,303.3201,303.3201,303.1406,303.1406,300.0
2025-03-31 12:50:00,304.06,304.2,303.94,304.19,3009.0,303.2902,303.4298,303.1705,303.4199,3009.0
2025-03-31 12:55:00,304.13,304.13,303.55,303.59,3102.0,303.36,303.36,302.7815,302.8214,3102.0
2025-03-31 13:00:00,303.6,303.87,303.5,303.87,5111.0,302.8314,303.1007,302.7316,303.1007,5111.0
2025-03-31 13:05:00,303.85,304.46,303.84,304.46,3461.0,303.0807,303.6892,303.0707,303.6892,3461.0
2025-03-31 13:10:00,304.48,304.63,304.32,304.53,10753.0,303.7091,303.8587,303.5495,303.759,10753.0
2025-03-31 13:15:00,304.48,304.48,303.74,303.75,4861.0,303.7091,303.7091,302.971,302.981,4861.0
2025-03-31 13:20:00,303.74,303.74,303.37,303.49,6678.0,302.971,302.971,302.6019,302.7216,6678.0
2025-03-31 13:25:00,303.7,303.7,303.44,303.44,5911.0,302.9311,302.9311,302.6718,302.6718,5911.0
2025-03-31 13:30:00,303.79,303.81,303.65,303.81,2493.0,303.0209,303.0408,302.8812,303.0408,2493.0
2025-03-31 13:35:00,303.75,303.85,303.74,303.74,567.0,302.981,303.0807,302.971,302.971,567.0
2025-03-31 13:40:00,303.91,303.91,303.5,303.5,1503.0,303.1406,303.1406,302.7316,302.7316,1503.0
2025-03-31 13:45:00,303.42,303.47,303.3,303.42,2184.0,302.6518,302.7017,302.5321,302.6518,2184.0
2025-03-31 13:50:00,303.39,303.99,303.39,303.99,1191.0,302.6219,303.2204,302.6219,303.2204,1191.0
2025-03-31 13:55:00,303.96,303.96,303.52,303.52,1091.0,303.1904,303.1904,302.7516,302.7516,1091.0
2025-03-31 14:00:00,303.47,304.26,303.47,304.24,1261.0,302.7017,303.4897,302.7017,303.4697,1261.0
2025-03-31 14:05:00,304.36,305.14,304.24,305.14,3859.0,303.5894,304.3675,303.4697,304.3675,3859.0
2025-03-31 14:10:00,305.24,305.6,305.17,305.17,16282.0,304.4672,304.8263,304.3974,304.3974,16282.0
2025-03-31 14:15:00,305.08,305.39,305.07,305.39,2461.0,304.3076,304.6168,304.2976,304.6168,2461.0
2025-03-31 14:20:00,305.54,305.57,305.28,305.34,8231.0,304.7664,304.7964,304.5071,304.5669,8231.0
2025-03-31 14:25:00,305.33,305.41,305.26,305.41,4362.0,304.557,304.6368,304.4871,304.6368,4362.0
2025-03-31 14:30:00,305.56,305.89,305.53,305.75,11496.0,304.7864,305.1156,304.7565,304.9759,11496.0
2025-03-31 14:35:00,305.82,305.99,305.71,305.95,6995.0,305.0457,305.2153,304.936,305.1754,6995.0
2025-03-31 14:40:00,305.87,306.12,305.84,305.87,11016.0,305.0956,305.345,305.0657,305.0956,11016.0
2025-03-31 14:45:00,305.86,305.86,305.3,305.63,17098.0,305.0856,305.0856,304.527,304.8562,17098.0
2025-03-31 14:50:00,305.68,306.11,305.68,305.94,2397.0,304.9061,305.335,304.9061,305.1654,2397.0
2025-03-31 14:55:00,305.95,305.95,305.35,305.35,6308.0,305.1754,305.1754,304.5769,304.5769,6308.0
2025-03-31 15:00:00,305.47,305.91,305.45,305.91,12168.0,304.6966,305.1355,304.6767,305.1355,12168.0
2025-03-31 15:05:00,305.91,306.17,305.88,306.01,9928.0,305.1355,305.3948,305.1056,305.2352,9928.0
2025-03-31 15:10:00,306.03,306.65,306.0,306.4,7830.0,305.2552,305.8736,305.2253,305.6243,7830.0
2025-03-31 15:15:00,306.42,306.59,306.26,306.37,19819.0,305.6442,305.8138,305.4846,305.5943,19819.0
2025-03-31 15:20:00,306.43,306.83,306.39,306.62,48887.0,305.6542,306.0532,305.6143,305.8437,48887.0
2025-03-31 15:25:00,306.57,306.57,305.7,305.85,54959.0,305.7938,305.7938,304.926,305.0757,54959.0
2025-03-31 15:30:00,305.75,306.62,305.67,306.62,15990.0,304.9759,305.8437,304.8961,305.8437,15990.0
2025-03-31 15:35:00,306.62,306.74,306.26,306.52,41519.0,305.8437,305.9634,305.4846,305.744,41519.0
2025-03-31 15:40:00,306.58,307.65,306.58,306.98,30189.0,305.8038,306.8711,305.8038,306.2028,30189.0
2025-03-31 15:45:00,306.85,307.08,306.51,306.66,20691.0,306.0731,306.3025,305.734,305.8836,20691.0
2025-03-31 15:50:00,306.67,307.23,306.1,306.81,45444.0,305.8936,306.4522,305.325,306.0332,45444.0
2025-03-31 15:55:00,306.82,307.22,306.36,306.73,175454.0,306.0432,306.4422,305.5844,305.9534,175454.0
2025-04-01 09:30:00,305.62,305.94,305.38,305.54,27608.0,304.8462,305.1654,304.6068,304.7664,27608.0
2025-04-01 09:35:00,305.67,305.67,305.1,305.44,3595.0,304.8961,304.8961,304.3276,304.6667,3595.0
2025-04-01 09:40:00,305.78,305.78,305.28,305.3,1805.0,305.0058,305.0058,304.5071,304.527,1805.0
2025-04-01 09:45:00,305.68,306.43,305.6,306.34,5368.0,304.9061,305.6542,304.8263,305.5644,5368.0
2025-04-01 09:50:00,306.32,306.39,306.05,306.34,3543.0,305.5445,305.6143,305.2751,305.5644,3543.0
2025-04-01 09:55:00,305.98,306.05,305.58,305.58,3190.0,305.2053,305.2751,304.8063,304.8063,3190.0
2025-04-01 10:00:00,305.76,305.84,305.08,305.11,8948.0,304.9859,305.0657,304.3076,304.3375,8948.0
2025-04-01 10:05:00,305.05,305.3,304.51,304.6,11762.0,304.2777,304.527,303.739,303.8288,11762.0
2025-04-01 10:10:00,304.83,304.83,304.02,304.04,2024.0,304.0582,304.0582,303.2503,303.2702,2024.0
2025-04-01 10:15:00,304.18,304.31,304.04,304.05,20435.0,303.4099,303.5396,303.2702,303.2802,20435.0
2025-04-01 10:20:00,304.01,304.67,303.73,304.66,1310.0,303.2403,303.8986,302.961,303.8887,1310.0
2025-04-01 10:25:00,304.56,304.81,304.23,304.62,2805.0,303.7889,304.0383,303.4598,303.8488,2805.0
2025-04-01 10:30:00,304.45,304.92,304.45,304.74,1799.0,303.6792,304.148,303.6792,303.9685,1799.0
2025-04-01 10:35:00,304.94,305.45,304.8,305.45,8171.0,304.168,304.6767,304.0283,304.6767,8171.0
2025-04-01 10:40:00,305.52,306.38,305.52,306.16,2995.0,304.7465,305.6043,304.7465,305.3849,2995.0
2025-04-01 10:45:00,306.11,306.16,305.82,306.14,1000.0,305.335,305.3849,305.0457,305.3649,1000.0
2025-04-01 10:50:00,306.38,306.78,306.38,306.78,700.0,305.6043,306.0033,305.6043,306.0033,700.0
2025-04-01 10:55:00,306.82,307.06,306.64,307.06,729.0,306.0432,306.2826,305.8637,306.2826,729.0
2025-04-01 11:00:00,307.05,307.23,307.02,307.22,1893.0,306.2726,306.4522,306.2427,306.4422,1893.0
2025-04-01 11:05:00,307.19,307.58,307.19,307.56,2500.0,306.4123,306.8013,306.4123,306.7813,2500.0
2025-04-01 11:10:00,307.54,307.81,307.38,307.81,7700.0,306.7614,307.0307,306.6018,307.0307,7700.0
2025-04-01 11:15:00,308.01,308.32,307.98,308.14,7090.0,307.2302,307.5394,307.2003,307.3599,7090.0
2025-04-01 11:20:00,307.92,308.22,307.68,308.21,10047.0,307.1404,307.4397,306.901,307.4297,10047.0
2025-04-01 11:25:00,308.21,308.27,307.74,307.81,129621.0,307.4297,307.4895,306.9609,307.0307,129621.0
2025-04-01 11:30:00,307.74,307.82,307.52,307.74,2732.0,306.9609,307.0407,306.7414,306.9609,2732.0
2025-04-01 11:35:00,307.82,307.82,307.45,307.79,2617.0,307.0407,307.0407,306.6716,307.0107,2617.0
2025-04-01 11:40:00,307.67,307.93,307.46,307.93,5202.0,306.891,307.1504,306.6816,307.1504,5202.0
2025-04-01 11:45:00,307.92,308.22,307.92,308.14,6794.0,307.1404,307.4397,307.1404,307.3599,6794.0
2025-04-01 11:50:00,308.1,308.11,307.75,307.88,5915.0,307.32,307.3299,306.9708,307.1005,5915.0
2025-04-01 11:55:00,307.91,308.16,307.8,308.16,2517.0,307.1304,307.3798,307.0207,307.3798,2517.0
2025-04-01 12:00:00,308.19,308.48,307.98,308.48,1800.0,307.4097,307.699,307.2003,307.699,1800.0
2025-04-01 12:05:00,308.43,308.58,308.34,308.56,2958.0,307.6491,307.7987,307.5594,307.7788,2958.0
2025-04-01 12:10:00,308.57,308.62,308.35,308.49,2000.0,307.7888,307.8386,307.5693,307.709,2000.0
2025-04-01 12:15:00,308.54,308.85,308.45,308.76,8754.0,307.7588,308.0681,307.6691,307.9783,8754.0
2025-04-01 12:20:00,308.76,308.85,308.39,308.48,22125.0,307.9783,308.0681,307.6092,307.699,22125.0
2025-04-01 12:25:00,308.44,308.44,307.66,307.76,9267.0,307.6591,307.6591,306.8811,306.9808,9267.0
2025-04-01 12:30:00,307.64,307.81,307.35,307.45,7653.0,306.8611,307.0307,306.5719,306.6716,7653.0
2025-04-01 12:35:00,307.4,307.5,307.06,307.12,2186.0,306.6217,306.7215,306.2826,306.3424,2186.0
2025-04-01 12:40:00,307.09,307.26,306.96,307.01,3476.0,306.3125,306.4821,306.1828,306.2327,3476.0
2025-04-01 12:45:00,306.95,307.16,306.95,307.11,2535.0,306.1729,306.3823,306.1729,306.3325,2535.0
2025-04-01 12:50:00,307.38,308.01,307.38,307.88,3363.0,306.6018,307.2302,306.6018,307.1005,3363.0
2025-04-01 12:55:00,307.75,307.96,307.65,307.65,2883.0,306.9708,307.1803,306.8711,306.8711,2883.0
2025-04-01 13:00:00,307.67,307.88,307.57,307.81,2968.0,306.891,307.1005,306.7913,307.0307,2968.0
2025-04-01 13:05:00,307.75,307.75,307.29,307.45,3489.0,306.9708,306.9708,306.512,306.6716,3489.0
2025-04-01 13:10:00,307.43,307.65,307.36,307.62,2592.0,306.6517,306.8711,306.5818,306.8412,2592.0
2025-04-01 13:15:00,307.71,307.71,307.15,307.15,2709.0,306.9309,306.9309,306.3724,306.3724,2709.0
2025-04-01 13:20:00,307.31,307.31,307.11,307.12,3398.0,306.532,306.532,306.3325,306.3424,3398.0
2025-04-01 13:25:00,307.09,307.14,306.85,306.87,3320.0,306.3125,306.3624,306.0731,306.0931,3320.0
2025-04-01 13:30:00,306.94,307.22,306.82,306.82,3653.0,306.1629,306.4422,306.0432,306.0432,3653.0
2025-04-01 13:35:00,306.8,307.18,306.78,307.13,3841.0,306.0232,306.4023,306.0033,306.3524,3841.0
2025-04-01 13:40:00,307.3,307.44,306.92,306.94,2728.0,306.522,306.6616,306.1429,306.1629,2728.0
2025-04-01 13:45:00,306.98,307.22,306.98,307.19,1530.0,306.2028,306.4422,306.2028,306.4123,1530.0
2025-04-01 13:50:00,307.25,307.44,307.06,307.07,23057.0,306.4721,306.6616,306.2826,306.2926,23057.0
2025-04-01 13:55:00,307.02,307.02,306.76,306.76,3681.0,306.2427,306.2427,305.9834,305.9834,3681.0
2025-04-01 14:00:00,306.78,306.78,305.98,306.06,6330.0,306.0033,306.0033,305.2053,305.2851,6330.0
2025-04-01 14:05:00,306.04,306.04,305.87,305.87,2021.0,305.2652,305.2652,305.0956,305.0956,2021.0
2025-04-01 14:10:00,305.96,306.05,305.77,306.0,3336.0,305.1854,305.2751,304.9959,305.2253,3336.0
2025-04-01 14:15:00,305.98,306.05,305.63,305.68,2377.0,305.2053,305.2751,304.8562,304.9061,2377.0
2025-04-01 14:20:00,305.72,305.73,305.37,305.38,3949.0,304.946,304.956,304.5969,304.6068,3949.0
2025-04-01 14:25:00,305.34,305.65,305.34,305.48,3805.0,304.5669,304.8762,304.5669,304.7066,3805.0
2025-04-01 14:30:00,305.49,305.72,305.44,305.51,1826.0,304.7166,304.946,304.6667,304.7365,1826.0
2025-04-01 14:35:00,305.48,305.67,305.35,305.35,2848.0,304.7066,304.8961,304.5769,304.5769,2848.0
2025-04-01 14:40:00,305.4,305.69,305.4,305.69,5232.0,304.6268,304.9161,304.6268,304.9161,5232.0
2025-04-01 14:45:00,305.54,305.64,305.34,305.38,11442.0,304.7664,304.8662,304.5669,304.6068,11442.0
2025-04-01 14:50:00,305.33,305.54,305.15,305.54,2738.0,304.557,304.7664,304.3774,304.7664,2738.0
2025-04-01 14:55:00,305.58,305.99,305.58,305.92,2914.0,304.8063,305.2153,304.8063,305.1455,2914.0
2025-04-01 15:00:00,305.94,306.19,305.93,306.15,3596.0,305.1654,305.4148,305.1555,305.3749,3596.0
2025-04-01 15:05:00,306.2,306.41,306.03,306.03,14693.0,305.4248,305.6342,305.2552,305.2552,14693.0
2025-04-01 15:10:00,306.0,306.27,305.98,306.27,4256.0,305.2253,305.4946,305.2053,305.4946,4256.0
2025-04-01 15:15:00,306.37,306.61,306.2,306.33,13426.0,305.5943,305.8337,305.4248,305.5544,13426.0
2025-04-01 15:20:00,306.3,306.61,306.25,306.58,5855.0,305.5245,305.8337,305.4746,305.8038,5855.0
2025-04-01 15:25:00,306.65,306.74,306.45,306.46,7705.0,305.8736,305.9634,305.6741,305.6841,7705.0
2025-04-01 15:30:00,306.45,307.13,306.32,306.94,9436.0,305.6741,306.3524,305.5445,306.1629,9436.0
2025-04-01 15:35:00,306.88,307.24,306.83,307.19,10799.0,306.103,306.4621,306.0532,306.4123,10799.0
2025-04-01 15:40:00,307.13,307.29,307.07,307.26,6141.0,306.3524,306.512,306.2926,306.4821,6141.0
2025-04-01 15:45:00,307.2,307.56,307.19,307.54,11866.0,306.4222,306.7813,306.4123,306.7614,11866.0
2025-04-01 15:50:00,307.65,308.01,307.21,307.9,34807.0,306.8711,307.2302,306.4322,307.1205,34807.0
2025-04-01 15:55:00,307.94,308.11,307.58,307.85,156390.0,307.1604,307.3299,306.8013,307.0706,156390.0
2025-04-02 09:30:00,304.65,305.66,304.52,305.65,19761.0,303.8787,304.8861,303.749,304.8762,19761.0
2025-04-02 09:35:00,305.79,306.62,305.78,306.62,3289.0,305.0158,305.8437,305.0058,305.8437,3289.0
2025-04-02 09:40:00,306.9,306.9,306.47,306.55,929.0,306.123,306.123,305.6941,305.7739,929.0
2025-04-02 09:45:00,306.84,307.13,306.84,306.88,9807.0,306.0631,306.3524,306.0631,306.103,9807.0
2025-04-02 09:50:00,307.13,307.13,306.66,306.66,5696.0,306.3524,306.3524,305.8836,305.8836,5696.0
2025-04-02 09:55:00,306.61,306.8,306.59,306.8,4086.0,305.8337,306.0232,305.8138,306.0232,4086.0
2025-04-02 10:00:00,306.57,307.69,306.57,307.68,1248.0,305.7938,306.911,305.7938,306.901,1248.0
2025-04-02 10:05:00,307.65,307.65,307.38,307.38,749.0,306.8711,306.8711,306.6018,306.6018,749.0
2025-04-02 10:10:00,306.56,307.13,306.56,307.13,365.0,305.7839,306.3524,305.7839,306.3524,365.0
2025-04-02 10:15:00,307.13,307.49,307.12,307.48,940.0,306.3524,306.7115,306.3424,306.7015,940.0
2025-04-02 10:20:00,307.45,307.78,307.45,307.76,828.0,306.6716,307.0008,306.6716,306.9808,828.0
2025-04-02 10:25:00,307.46,307.88,307.46,307.87,505.0,306.6816,307.1005,306.6816,307.0905,505.0
2025-04-02 10:30:00,307.88,308.26,307.87,307.96,1886.0,307.1005,307.4796,307.0905,307.1803,1886.0
2025-04-02 10:35:00,307.9,308.05,307.67,308.05,2612.0,307.1205,307.2701,306.891,307.2701,2612.0
2025-04-02 10:40:00,308.06,308.06,307.82,307.83,2325.0,307.2801,307.2801,307.0407,307.0506,2325.0
2025-04-02 10:45:00,308.05,308.11,307.85,307.85,1661.0,307.2701,307.3299,307.0706,307.0706,1661.0
2025-04-02 10:50:00,308.14,308.21,308.12,308.13,701.0,307.3599,307.4297,307.3399,307.3499,701.0
2025-04-02 10:55:00,308.43,308.71,308.39,308.7,4221.0,307.6491,307.9284,307.6092,307.9184,4221.0
2025-04-02 11:00:00,308.38,308.5,308.2,308.49,7590.0,307.5992,307.7189,307.4197,307.709,7590.0
2025-04-02 11:05:00,308.38,308.51,308.38,308.5,1975.0,307.5992,307.7289,307.5992,307.7189,1975.0
2025-04-02 11:10:00,308.53,308.59,308.17,308.19,700.0,307.7489,307.8087,307.3898,307.4097,700.0
2025-04-02 11:15:00,308.01,308.28,308.01,308.25,6329.0,307.2302,307.4995,307.2302,307.4696,6329.0
2025-04-02 11:20:00,308.56,309.01,308.56,308.98,2765.0,307.7788,308.2277,307.7788,308.1977,2765.0
2025-04-02 11:25:00,309.16,309.31,309.14,309.31,2806.0,308.3773,308.5269,308.3573,308.5269,2806.0
2025-04-02 11:30:00,309.35,309.51,309.3,309.51,1230.0,308.5668,308.7264,308.5169,308.7264,1230.0
2025-04-02 11:35:00,309.24,309.47,309.23,309.47,1868.0,308.4571,308.6865,308.4471,308.6865,1868.0
2025-04-02 11:40:00,309.42,309.47,309.31,309.31,585.0,308.6366,308.6865,308.5269,308.5269,585.0
2025-04-02 11:45:00,308.93,308.93,308.5,308.5,1024.0,308.1479,308.1479,307.7189,307.7189,1024.0
2025-04-02 11:50:00,308.18,308.42,308.15,308.4,1111.0,307.3998,307.6391,307.3698,307.6192,1111.0
2025-04-02 11:55:00,308.63,308.65,308.63,308.65,826.0,307.8486,307.8686,307.8486,307.8686,826.0
2025-04-02 12:00:00,308.75,308.89,308.75,308.79,839.0,307.9683,308.108,307.9683,308.0082,839.0
2025-04-02 12:05:00,308.92,308.92,308.91,308.92,102.0,308.1379,308.1379,308.1279,308.1379,102.0
2025-04-02 12:10:00,309.4,309.45,309.39,309.45,519.0,308.6167,308.6665,308.6067,308.6665,519.0
2025-04-02 12:15:00,309.55,309.56,309.42,309.42,509.0,308.7663,308.7763,308.6366,308.6366,509.0
2025-04-02 12:20:00,309.52,309.73,309.51,309.73,227.0,308.7364,308.9458,308.7264,308.9458,227.0
2025-04-02 12:25:00,309.55,309.75,309.44,309.75,1562.0,308.7663,308.9658,308.6566,308.9658,1562.0
2025-04-02 12:30:00,309.91,310.01,309.89,310.01,1982.0,309.1254,309.2251,309.1054,309.2251,1982.0
2025-04-02 12:35:00,309.88,309.88,309.52,309.6,1543.0,309.0955,309.0955,308.7364,308.8162,1543.0
2025-04-02 12:40:00,309.68,309.89,309.68,309.88,350.0,308.896,309.1054,308.896,309.0955,350.0
2025-04-02 12:45:00,310.0,310.52,309.94,310.52,4885.0,309.2151,309.7338,309.1553,309.7338,4885.0
2025-04-02 12:50:00,310.64,310.77,310.44,310.54,14108.0,309.8535,309.9832,309.654,309.7538,14108.0
2025-04-02 12:55:00,310.46,310.61,310.4,310.46,3811.0,309.674,309.8236,309.6141,309.674,3811.0
2025-04-02 13:00:00,310.67,310.92,310.67,310.91,352202.0,309.8835,310.1328,309.8835,310.1228,352202.0
2025-04-02 13:05:00,311.05,311.21,311.04,311.07,31477.0,310.2625,310.4221,310.2525,310.2824,31477.0
2025-04-02 13:10:00,311.24,311.6,311.24,311.34,1870.0,310.452,310.8111,310.452,310.5518,1870.0
2025-04-02 13:15:00,311.35,311.37,311.15,311.23,4495.0,310.5617,310.5817,310.3622,310.442,4495.0
2025-04-02 13:20:00,311.17,311.22,310.94,311.11,1023.0,310.3822,310.4321,310.1528,310.3223,1023.0
2025-04-02 13:25:00,311.06,311.13,310.97,311.13,3906.0,310.2725,310.3423,310.1827,310.3423,3906.0
2025-04-02 13:30:00,310.6,310.65,310.46,310.46,2161.0,309.8136,309.8635,309.674,309.674,2161.0
2025-04-02 13:35:00,310.23,310.47,310.23,310.47,9027.0,309.4446,309.684,309.4446,309.684,9027.0
2025-04-02 13:40:00,310.46,310.46,309.88,310.01,6575.0,309.674,309.674,309.0955,309.2251,6575.0
2025-04-02 13:45:00,309.96,309.98,309.61,309.61,2117.0,309.1752,309.1952,308.8261,308.8261,2117.0
2025-04-02 13:50:00,309.58,309.62,309.36,309.59,8181.0,308.7962,308.8361,308.5768,308.8062,8181.0
2025-04-02 13:55:00,309.81,309.81,309.6,309.74,11154.0,309.0256,309.0256,308.8162,308.9558,11154.0
2025-04-02 14:00:00,309.61,309.93,309.49,309.49,13748.0,308.8261,309.1453,308.7064,308.7064,13748.0
2025-04-02 14:05:00,309.33,309.33,309.07,309.2,10306.0,308.5468,308.5468,308.2875,308.4172,10306.0
2025-04-02 14:10:00,309.13,309.29,309.08,309.25,2810.0,308.3474,308.5069,308.2975,308.467,2810.0
2025-04-02 14:15:00,309.16,309.27,308.85,308.85,14520.0,308.3773,308.487,308.0681,308.0681,14520.0
2025-04-02 14:20:00,308.92,309.05,308.65,308.66,580.0,308.1379,308.2676,307.8686,307.8785,580.0
2025-04-02 14:25:00,308.71,308.83,308.44,308.44,2556.0,307.9284,308.0481,307.6591,307.6591,2556.0
2025-04-02 14:30:00,308.55,308.68,308.41,308.65,1554.0,307.7688,307.8985,307.6292,307.8686,1554.0
2025-04-02 14:35:00,308.75,309.25,308.75,309.2,1711.0,307.9683,308.467,307.9683,308.4172,1711.0
2025-04-02 14:40:00,309.42,309.56,309.29,309.42,1366.0,308.6366,308.7763,308.5069,308.6366,1366.0
2025-04-02 14:45:00,309.42,309.42,309.42,309.42,0.0,308.6366,308.6366,308.6366,308.6366,0.0
2025-04-02 14:50:00,309.06,309.17,308.96,309.15,9185.0,308.2775,308.3872,308.1778,308.3673,9185.0
2025-04-02 14:55:00,309.02,309.02,308.27,308.29,1280.0,308.2376,308.2376,307.4895,307.5095,1280.0
2025-04-02 15:00:00,308.39,309.06,308.39,309.06,936.0,307.6092,308.2775,307.6092,308.2775,936.0
2025-04-02 15:05:00,309.07,309.15,308.89,308.96,1556.0,308.2875,308.3673,308.108,308.1778,1556.0
2025-04-02 15:10:00,308.81,309.0,308.71,308.71,5391.0,308.0282,308.2177,307.9284,307.9284,5391.0
2025-04-02 15:15:00,308.67,308.91,308.59,308.59,7182.0,307.8885,308.1279,307.8087,307.8087,7182.0
2025-04-02 15:20:00,308.62,309.13,308.62,309.09,15894.0,307.8386,308.3474,307.8386,308.3075,15894.0
2025-04-02 15:25:00,309.05,309.37,308.86,309.26,11677.0,308.2676,308.5867,308.078,308.477,11677.0
2025-04-02 15:30:00,309.18,309.94,309.02,309.84,12110.0,308.3972,309.1553,308.2376,309.0556,12110.0
2025-04-02 15:35:00,309.8,310.03,309.62,309.81,9833.0,309.0157,309.2451,308.8361,309.0256,9833.0
2025-04-02 15:40:00,309.78,310.21,309.75,310.18,11212.0,308.9957,309.4246,308.9658,309.3947,11212.0
2025-04-02 15:45:00,310.16,310.6,310.14,310.39,13937.0,309.3747,309.8136,309.3548,309.6042,13937.0
2025-04-02 15:50:00,310.39,310.59,310.27,310.38,37146.0,309.6042,309.8037,309.4845,309.5942,37146.0
2025-04-02 15:55:00,310.37,310.66,310.15,310.18,68823.0,309.5842,309.8735,309.3648,309.3947,68823.0
2025-04-03 09:30:00,298.94,300.74,298.94,300.56,38374.0,298.1831,299.9786,298.1831,299.799,38374.0
2025-04-03 09:35:00,300.53,300.63,299.85,300.54,14075.0,299.7691,299.8689,299.0908,299.7791,14075.0
2025-04-03 09:40:00,300.52,300.52,299.57,299.83,13287.0,299.7591,299.7591,298.8116,299.0709,13287.0
2025-04-03 09:45:00,299.74,299.81,299.1,299.1,28325.0,298.9811,299.0509,298.3427,298.3427,28325.0
2025-04-03 09:50:00,299.5,300.07,299.15,299.37,15675.0,298.7417,299.3103,298.3926,298.6121,15675.0
2025-04-03 09:55:00,299.36,299.54,298.52,298.94,34965.0,298.6021,298.7816,297.7642,298.1831,34965.0
2025-04-03 10:00:00,298.83,298.87,297.98,298.02,7822.0,298.0734,298.1133,297.2256,297.2655,7822.0
2025-04-03 10:05:00,297.98,298.34,297.78,297.78,9843.0,297.2256,297.5847,297.0261,297.0261,9843.0
2025-04-03 10:10:00,297.77,297.77,297.25,297.56,45391.0,297.0161,297.0161,296.4974,296.8066,45391.0
2025-04-03 10:15:00,297.57,298.0,297.44,297.52,11111.0,296.8166,297.2455,296.6869,296.7667,11111.0
2025-04-03 10:20:00,297.46,297.46,297.02,297.07,8124.0,296.7069,296.7069,296.268,296.3179,8124.0
2025-04-03 10:25:00,297.14,298.13,297.14,297.68,16472.0,296.3877,297.3752,296.3877,296.9263,16472.0
2025-04-03 10:30:00,297.93,298.27,297.64,297.64,16490.0,297.1757,297.5148,296.8864,296.8864,16490.0
2025-04-03 10:35:00,297.55,297.62,297.23,297.37,5493.0,296.7967,296.8665,296.4775,296.6171,5493.0
2025-04-03 10:40:00,297.27,297.53,296.97,297.09,5875.0,296.5174,296.7767,296.2181,296.3378,5875.0
2025-04-03 10:45:00,297.18,297.18,296.44,296.49,7577.0,296.4276,296.4276,295.6895,295.7394,7577.0
2025-04-03 10:50:00,296.55,296.6,296.13,296.2,9404.0,295.7992,295.8491,295.3803,295.4501,9404.0
2025-04-03 10:55:00,296.4,296.52,296.11,296.16,5396.0,295.6496,295.7693,295.3603,295.4102,5396.0
2025-04-03 11:00:00,296.0,296.41,296.0,296.37,4926.0,295.2506,295.6596,295.2506,295.6197,4926.0
2025-04-03 11:05:00,296.37,296.4,295.8,296.02,6521.0,295.6197,295.6496,295.0511,295.2705,6521.0
2025-04-03 11:10:00,296.08,297.25,296.08,296.87,5484.0,295.3304,296.4974,295.3304,296.1184,5484.0
2025-04-03 11:15:00,297.05,297.39,297.04,297.31,4637.0,296.2979,296.6371,296.288,296.5573,4637.0
2025-04-03 11:20:00,297.32,297.32,296.8,297.13,4657.0,296.5673,296.5673,296.0486,296.3777,4657.0
2025-04-03 11:25:00,297.17,297.49,297.11,297.22,2150.0,296.4176,296.7368,296.3578,296.4675,2150.0
2025-04-03 11:30:00,297.03,297.74,297.02,297.68,3772.0,296.278,296.9862,296.268,296.9263,3772.0
2025-04-03 11:35:00,297.62,298.05,297.18,298.05,3309.0,296.8665,297.2954,296.4276,297.2954,3309.0
2025-04-03 11:40:00,298.21,298.44,298.08,298.08,5457.0,297.455,297.6844,297.3253,297.3253,5457.0
2025-04-03 11:45:00,298.2,298.2,297.63,297.82,5527.0,297.445,297.445,296.8765,297.066,5527.0
2025-04-03 11:50:00,297.68,297.97,297.31,297.96,3221.0,296.9263,297.2156,296.5573,297.2056,3221.0
2025-04-03 11:55:00,298.0,298.55,297.95,298.09,16004.0,297.2455,297.7941,297.1957,297.3353,16004.0
2025-04-03 12:00:00,298.03,298.72,298.03,298.26,10408.0,297.2755,297.9637,297.2755,297.5049,10408.0
2025-04-03 12:05:00,298.42,298.64,298.19,298.22,5647.0,297.6645,297.8839,297.435,297.465,5647.0
2025-04-03 12:10:00,298.23,298.93,298.23,298.82,2346.0,297.4749,298.1732,297.4749,298.0635,2346.0
2025-04-03 12:15:00,298.84,299.13,298.8,299.13,16933.0,298.0834,298.3727,298.0435,298.3727,16933.0
2025-04-03 12:20:00,299.25,299.45,299.0,299.22,7634.0,298.4924,298.6919,298.243,298.4624,7634.0
2025-04-03 12:25:00,299.15,299.37,298.77,299.34,5827.0,298.3926,298.6121,298.0136,298.5821,5827.0
2025-04-03 12:30:00,299.6,299.6,298.48,298.48,5977.0,298.8415,298.8415,297.7243,297.7243,5977.0
2025-04-03 12:35:00,298.45,298.59,298.33,298.34,5717.0,297.6944,297.834,297.5747,297.5847,5717.0
2025-04-03 12:40:00,298.63,299.31,298.58,298.77,6912.0,297.8739,298.5522,297.8241,298.0136,6912.0
2025-04-03 12:45:00,298.72,298.82,298.46,298.82,11309.0,297.9637,298.0635,297.7044,298.0635,11309.0
2025-04-03 12:50:00,298.82,298.82,297.99,298.0,6050.0,298.0635,298.0635,297.2356,297.2455,6050.0
2025-04-03 12:55:00,298.0,298.06,297.89,297.97,5387.0,297.2455,297.3054,297.1358,297.2156,5387.0
2025-04-03 13:00:00,298.13,298.33,298.04,298.07,8185.0,297.3752,297.5747,297.2854,297.3154,8185.0
2025-04-03 13:05:00,298.12,298.54,297.99,298.06,3616.0,297.3652,297.7842,297.2356,297.3054,3616.0
2025-04-03 13:10:00,298.01,298.24,297.99,298.15,3034.0,297.2555,297.4849,297.2356,297.3951,3034.0
2025-04-03 13:15:00,298.03,298.14,297.73,297.79,3534.0,297.2755,297.3852,296.9762,297.0361,3534.0
2025-04-03 13:20:00,298.0,298.1,297.24,297.34,4214.0,297.2455,297.3453,296.4875,296.5872,4214.0
2025-04-03 13:25:00,297.48,297.53,297.3,297.4,4142.0,296.7268,296.7767,296.5473,296.647,4142.0
2025-04-03 13:30:00,297.36,297.63,297.22,297.52,6400.0,296.6071,296.8765,296.4675,296.7667,6400.0
2025-04-03 13:35:00,297.73,298.07,297.59,297.89,4547.0,296.9762,297.3154,296.8366,297.1358,4547.0
2025-04-03 13:40:00,297.89,298.06,297.76,298.06,3282.0,297.1358,297.3054,297.0061,297.3054,3282.0
2025-04-03 13:45:00,298.13,298.21,297.76,297.77,4248.0,297.3752,297.455,297.0061,297.0161,4248.0
2025-04-03 13:50:00,297.79,297.79,297.5,297.63,9110.0,297.0361,297.0361,296.7468,296.8765,9110.0
2025-04-03 13:55:00,297.61,297.61,297.2,297.25,4797.0,296.8565,296.8565,296.4476,296.4974,4797.0
2025-04-03 14:00:00,297.42,297.51,297.15,297.22,5097.0,296.667,296.7568,296.3977,296.4675,5097.0
2025-04-03 14:05:00,297.11,297.11,296.86,296.98,10213.0,296.3578,296.3578,296.1084,296.2281,10213.0
2025-04-03 14:10:00,296.95,296.97,296.55,296.55,14233.0,296.1982,296.2181,295.7992,295.7992,14233.0
2025-04-03 14:15:00,296.59,296.69,296.36,296.42,6942.0,295.8391,295.9388,295.6097,295.6695,6942.0
2025-04-03 14:20:00,296.47,296.84,296.35,296.61,5365.0,295.7194,296.0885,295.5997,295.859,5365.0
2025-04-03 14:25:00,296.54,296.63,296.38,296.53,4397.0,295.7892,295.879,295.6296,295.7793,4397.0
2025-04-03 14:30:00,296.69,296.86,296.08,296.39,17134.0,295.9388,296.1084,295.3304,295.6396,17134.0
2025-04-03 14:35:00,296.36,296.89,296.3,296.82,7377.0,295.6097,296.1383,295.5498,296.0685,7377.0
2025-04-03 14:40:00,296.8,297.22,296.73,297.2,45935.0,296.0486,296.4675,295.9787,296.4476,45935.0
2025-04-03 14:45:00,297.14,297.3,296.9,297.23,3875.0,296.3877,296.5473,296.1483,296.4775,3875.0
2025-04-03 14:50:00,297.26,297.38,297.05,297.05,8171.0,296.5074,296.6271,296.2979,296.2979,8171.0
2025-04-03 14:55:00,297.15,297.23,296.81,297.23,9826.0,296.3977,296.4775,296.0585,296.4775,9826.0
2025-04-03 15:00:00,297.16,297.23,296.87,296.99,60399.0,296.4077,296.4775,296.1184,296.2381,60399.0
2025-04-03 15:05:00,297.21,297.24,296.96,296.96,11000.0,296.4575,296.4875,296.2082,296.2082,11000.0
2025-04-03 15:10:00,297.0,297.04,296.63,296.74,42522.0,296.2481,296.288,295.879,295.9887,42522.0
2025-04-03 15:15:00,296.68,296.68,295.47,295.91,12958.0,295.9289,295.9289,294.7219,295.1608,12958.0
2025-04-03 15:20:00,295.96,296.13,295.47,295.93,17065.0,295.2107,295.3803,294.7219,295.1808,17065.0
2025-04-03 15:25:00,295.8,296.05,295.5,295.68,13248.0,295.0511,295.3005,294.7519,294.9314,13248.0
2025-04-03 15:30:00,295.68,295.68,295.08,295.2,21525.0,294.9314,294.9314,294.3329,294.4526,21525.0
2025-04-03 15:35:00,295.24,295.43,295.0,295.43,13240.0,294.4925,294.682,294.2531,294.682,13240.0
2025-04-03 15:40:00,295.35,295.89,295.23,295.8,29888.0,294.6022,295.1409,294.4825,295.0511,29888.0
2025-04-03 15:45:00,295.84,295.86,294.9,295.07,51260.0,295.091,295.1109,294.1534,294.3229,51260.0
2025-04-03 15:50:00,295.07,295.3,294.76,295.27,67110.0,294.3229,294.5524,294.0137,294.5224,67110.0
2025-04-03 15:55:00,295.31,295.31,294.45,294.77,113735.0,294.5623,294.5623,293.7045,294.0237,113735.0
2025-04-04 09:30:00,287.15,287.88,286.06,286.62,28439.0,286.423,287.1512,285.3358,285.8943,28439.0
2025-04-04 09:35:00,286.88,286.88,285.41,285.86,19293.0,286.1537,286.1537,284.6874,285.1363,19293.0
2025-04-04 09:40:00,285.4,285.4,284.34,285.2,20005.0,284.6774,284.6774,283.6201,284.4779,20005.0
2025-04-04 09:45:00,284.57,286.3,284.56,285.47,25855.0,283.8495,285.5752,283.8396,284.7473,25855.0
2025-04-04 09:50:00,285.36,286.41,285.36,285.85,20270.0,284.6375,285.6849,284.6375,285.1263,20270.0
2025-04-04 09:55:00,285.24,287.16,285.15,286.44,33741.0,284.5178,286.433,284.4281,285.7148,33741.0
2025-04-04 10:00:00,286.22,286.22,285.55,285.73,11378.0,285.4954,285.4954,284.827,285.0066,11378.0
2025-04-04 10:05:00,285.63,285.64,284.5,284.55,43235.0,284.9068,284.9168,283.7797,283.8296,43235.0
2025-04-04 10:10:00,284.28,284.42,283.56,283.82,33258.0,283.5603,283.6999,282.8421,283.1014,33258.0
2025-04-04 10:15:00,283.81,283.98,283.17,283.84,21717.0,283.0915,283.261,282.4531,283.1214,21717.0
2025-04-04 10:20:00,283.9,284.28,283.06,283.18,20449.0,283.1812,283.5603,282.3434,282.4631,20449.0
2025-04-04 10:25:00,283.44,283.49,282.64,282.71,14426.0,282.7224,282.7723,281.9244,281.9942,14426.0
2025-04-04 10:30:00,282.43,283.13,282.21,282.3,14211.0,281.7149,282.4132,281.4955,281.5853,14211.0
2025-04-04 10:35:00,282.13,282.33,281.81,282.24,17562.0,281.4157,281.6152,281.0965,281.5254,17562.0
2025-04-04 10:40:00,282.17,282.36,281.52,281.52,8515.0,281.4556,281.6451,280.8073,280.8073,8515.0
2025-04-04 10:45:00,281.5,281.51,279.9,279.91,17202.0,280.7873,280.7973,279.1914,279.2013,17202.0
2025-04-04 10:50:00,279.91,281.73,279.18,281.48,20937.0,279.2013,281.0167,278.4732,280.7674,20937.0
2025-04-04 10:55:00,281.38,282.55,280.98,282.18,12269.0,280.6676,281.8346,280.2686,281.4656,12269.0
2025-04-04 11:00:00,282.09,285.1,281.87,285.01,98475.0,281.3758,284.3782,281.1564,284.2884,98475.0
2025-04-04 11:05:00,284.7,284.7,283.55,283.64,14613.0,283.9792,283.9792,282.8321,282.9219,14613.0
2025-04-04 11:10:00,283.99,285.89,283.98,285.2,26007.0,283.271,285.1662,283.261,284.4779,26007.0
2025-04-04 11:15:00,285.34,286.25,284.95,284.95,35269.0,284.6176,285.5253,284.2286,284.2286,35269.0
2025-04-04 11:20:00,284.99,285.92,284.85,285.36,12054.0,284.2685,285.1961,284.1288,284.6375,12054.0
2025-04-04 11:25:00,285.56,285.56,282.91,283.0,11506.0,284.837,284.837,282.1937,282.2835,11506.0
2025-04-04 11:30:00,283.06,283.59,282.68,282.91,31061.0,282.3434,282.872,281.9643,282.1937,31061.0
2025-04-04 11:35:00,282.97,282.97,281.7,282.1,14557.0,282.2536,282.2536,280.9868,281.3858,14557.0
2025-04-04 11:40:00,282.29,283.04,281.9,282.91,10969.0,281.5753,282.3234,281.1863,282.1937,10969.0
2025-04-04 11:45:00,282.65,283.76,282.1,283.74,16740.0,281.9344,283.0416,281.3858,283.0216,16740.0
2025-04-04 11:50:00,283.49,283.85,282.88,283.0,26696.0,282.7723,283.1314,282.1638,282.2835,26696.0
2025-04-04 11:55:00,283.22,283.46,282.2,282.2,21220.0,282.5029,282.7423,281.4855,281.4855,21220.0
2025-04-04 12:00:00,282.56,282.91,282.16,282.52,9697.0,281.8446,282.1937,281.4456,281.8047,9697.0
2025-04-04 12:05:00,282.48,283.31,282.44,282.54,14922.0,281.7648,282.5927,281.7249,281.8247,14922.0
2025-04-04 12:10:00,282.6,283.38,282.36,283.09,27833.0,281.8845,282.6625,281.6451,282.3733,27833.0
2025-04-04 12:15:00,283.03,283.03,281.2,281.26,33178.0,282.3134,282.3134,280.4881,280.5479,33178.0
2025-04-04 12:20:00,281.44,281.49,280.64,280.72,8487.0,280.7275,280.7773,279.9295,280.0093,8487.0
2025-04-04 12:25:00,281.07,281.07,280.53,280.75,12279.0,280.3584,280.3584,279.8198,280.0392,12279.0
2025-04-04 12:30:00,280.78,280.91,280.24,280.26,25377.0,280.0691,280.1988,279.5305,279.5504,25377.0
2025-04-04 12:35:00,280.1,281.64,280.0,281.46,23196.0,279.3908,280.9269,279.2911,280.7474,23196.0
2025-04-04 12:40:00,281.64,281.69,280.77,280.77,20135.0,280.9269,280.9768,280.0592,280.0592,20135.0
2025-04-04 12:45:00,280.41,280.6,280.14,280.25,120889.0,279.7001,279.8896,279.4307,279.5405,120889.0
2025-04-04 12:50:00,280.25,281.01,280.07,280.64,30793.0,279.5405,280.2985,279.3609,279.9295,30793.0
2025-04-04 12:55:00,280.6,281.13,280.45,280.68,18819.0,279.8896,280.4182,279.74,279.9694,18819.0
2025-04-04 13:00:00,280.73,281.28,280.34,280.75,11398.0,280.0193,280.5679,279.6302,280.0392,11398.0
2025-04-04 13:05:00,280.71,280.94,280.04,280.28,6140.0,279.9993,280.2287,279.331,279.5704,6140.0
2025-04-04 13:10:00,280.31,280.31,279.28,279.31,11310.0,279.6003,279.6003,278.5729,278.6028,11310.0
2025-04-04 13:15:00,279.2,279.23,278.55,278.79,7610.0,278.4931,278.5231,277.8448,278.0842,7610.0
2025-04-04 13:20:00,279.23,279.74,279.23,279.74,8529.0,278.5231,279.0318,278.5231,279.0318,8529.0
2025-04-04 13:25:00,279.99,280.55,279.99,280.18,10365.0,279.2811,279.8397,279.2811,279.4706,10365.0
2025-04-04 13:30:00,279.99,280.57,279.34,280.21,46447.0,279.2811,279.8597,278.6328,279.5006,46447.0
2025-04-04 13:35:00,280.54,281.52,280.53,281.13,11567.0,279.8297,280.8073,279.8198,280.4182,11567.0
2025-04-04 13:40:00,281.12,281.7,281.11,281.13,36156.0,280.4083,280.9868,280.3983,280.4182,36156.0
2025-04-04 13:45:00,281.11,281.97,280.86,281.97,37842.0,280.3983,281.2561,280.1489,281.2561,37842.0
2025-04-04 13:50:00,281.85,281.85,281.14,281.32,11422.0,281.1364,281.1364,280.4282,280.6078,11422.0
2025-04-04 13:55:00,281.31,281.98,280.87,281.96,20989.0,280.5978,281.2661,280.1589,281.2461,20989.0
2025-04-04 14:00:00,282.11,282.57,281.97,282.09,18871.0,281.3958,281.8546,281.2561,281.3758,18871.0
2025-04-04 14:05:00,282.06,282.28,280.85,280.97,130317.0,281.3459,281.5653,280.1389,280.2586,130317.0
2025-04-04 14:10:00,280.97,281.04,280.41,280.41,11040.0,280.2586,280.3285,279.7001,279.7001,11040.0
2025-04-04 14:15:00,280.4,280.4,279.61,279.64,29882.0,279.6901,279.6901,278.9021,278.932,29882.0
2025-04-04 14:20:00,279.63,279.81,279.22,279.22,24865.0,278.922,279.1016,278.5131,278.5131,24865.0
2025-04-04 14:25:00,279.21,279.27,278.81,278.89,13386.0,278.5031,278.5629,278.1041,278.1839,13386.0
2025-04-04 14:30:00,278.89,279.15,278.42,278.66,18345.0,278.1839,278.4433,277.7151,277.9545,18345.0
2025-04-04 14:35:00,278.75,278.93,277.91,277.98,61939.0,278.0443,278.2238,277.2064,277.2762,61939.0
2025-04-04 14:40:00,278.06,278.11,277.12,277.18,50739.0,277.356,277.4059,276.4184,276.4782,50739.0
2025-04-04 14:45:00,277.33,278.49,277.19,278.36,21890.0,276.6279,277.7849,276.4882,277.6553,21890.0
2025-04-04 14:50:00,278.32,278.95,278.0,278.71,17579.0,277.6154,278.2438,277.2962,278.0044,17579.0
2025-04-04 14:55:00,278.65,278.77,278.05,278.27,22046.0,277.9445,278.0642,277.346,277.5655,22046.0
2025-04-04 15:00:00,278.36,278.73,277.7,278.13,24253.0,277.6553,278.0243,276.9969,277.4258,24253.0
2025-04-04 15:05:00,278.05,278.37,277.62,278.37,24899.0,277.346,277.6652,276.9171,277.6652,24899.0
2025-04-04 15:10:00,278.38,279.93,278.21,279.67,36366.0,277.6752,279.2213,277.5056,278.9619,36366.0
2025-04-04 15:15:00,279.69,279.69,278.33,278.53,19767.0,278.9819,278.9819,277.6253,277.8248,19767.0
2025-04-04 15:20:00,278.72,280.32,278.72,280.24,24460.0,278.0143,279.6103,278.0143,279.5305,24460.0
2025-04-04 15:25:00,280.37,280.67,279.57,279.94,42387.0,279.6602,279.9594,278.8622,279.2313,42387.0
2025-04-04 15:30:00,279.94,281.43,279.67,281.42,46834.0,279.2313,280.7175,278.9619,280.7075,46834.0
2025-04-04 15:35:00,281.41,281.68,280.31,280.75,79324.0,280.6975,280.9668,279.6003,280.0392,79324.0
2025-04-04 15:40:00,280.76,281.06,280.24,280.79,36977.0,280.0492,280.3484,279.5305,280.0791,36977.0
2025-04-04 15:45:00,280.8,281.24,279.34,279.56,51920.0,280.0891,280.528,278.6328,278.8522,51920.0
2025-04-04 15:50:00,279.48,279.48,277.62,277.84,91887.0,278.7724,278.7724,276.9171,277.1366,91887.0
2025-04-04 15:55:00,277.85,277.85,277.11,277.46,405199.0,277.1465,277.1465,276.4084,276.7575,405199.0
2025-04-07 09:30:00,268.15,268.59,266.75,267.42,94500.0,267.4711,267.91,266.0746,266.743,94500.0
2025-04-07 09:35:00,267.13,267.13,265.32,266.23,33991.0,266.4537,266.4537,264.6483,265.556,33991.0
2025-04-07 09:40:00,266.52,266.52,264.17,264.8,17401.0,265.8452,265.8452,263.5012,264.1296,17401.0
2025-04-07 09:45:00,264.94,267.81,264.76,267.34,35144.0,264.2692,267.132,264.0897,266.6632,35144.0
2025-04-07 09:50:00,267.45,269.85,267.32,269.84,25551.0,266.7729,269.1668,266.6432,269.1568,25551.0
2025-04-07 09:55:00,269.83,272.03,269.51,271.94,24971.0,269.1468,271.3413,268.8277,271.2515,24971.0
2025-04-07 10:00:00,271.87,272.49,270.72,271.66,8683.0,271.1817,271.8001,270.0346,270.9722,8683.0
2025-04-07 10:05:00,271.34,272.44,270.93,271.55,16034.0,270.653,271.7502,270.2441,270.8625,16034.0
2025-04-07 10:10:00,272.81,283.41,272.81,281.83,61616.0,272.1193,282.6925,272.1193,281.1165,61616.0
2025-04-07 10:15:00,282.04,286.87,281.79,282.62,34322.0,281.3259,286.1437,281.0766,281.9045,34322.0
2025-04-07 10:20:00,282.03,282.03,273.93,274.53,30676.0,281.316,281.316,273.2365,273.835,30676.0
2025-04-07 10:25:00,274.21,276.73,272.87,273.34,61225.0,273.5158,276.0294,272.1792,272.648,61225.0
2025-04-07 10:30:00,273.84,277.24,272.51,274.25,28160.0,273.1467,276.5381,271.8201,273.5557,28160.0
2025-04-07 10:35:00,273.63,273.69,270.8,271.03,14057.0,272.9372,272.9971,270.1144,270.3438,14057.0
2025-04-07 10:40:00,270.85,273.39,270.74,273.1,30587.0,270.1643,272.6978,270.0545,272.4086,30587.0
2025-04-07 10:45:00,273.93,274.94,272.96,274.5,28890.0,273.2365,274.2439,272.2689,273.805,28890.0
2025-04-07 10:50:00,274.75,278.91,274.57,278.68,44600.0,274.0544,278.2039,273.8748,277.9744,44600.0
2025-04-07 10:55:00,278.6,278.6,277.07,277.66,14702.0,277.8946,277.8946,276.3685,276.957,14702.0
2025-04-07 11:00:00,277.13,279.53,276.82,278.57,11655.0,276.4284,278.8223,276.1192,277.8647,11655.0
2025-04-07 11:05:00,278.49,278.49,275.3,275.3,12819.0,277.7849,277.7849,274.603,274.603,12819.0
2025-04-07 11:10:00,275.1,276.35,272.0,272.29,25762.0,274.4035,275.6503,271.3114,271.6006,25762.0
2025-04-07 11:15:00,272.14,273.66,270.46,273.25,283553.0,271.451,272.9672,269.7753,272.5582,283553.0
2025-04-07 11:20:00,273.03,274.0,271.07,271.22,7197.0,272.3387,273.3063,270.3837,270.5333,7197.0
2025-04-07 11:25:00,271.41,271.77,270.74,271.17,13727.0,270.7228,271.0819,270.0545,270.4835,13727.0
2025-04-07 11:30:00,270.87,272.79,270.86,272.58,82156.0,270.1842,272.0994,270.1742,271.8899,82156.0
2025-04-07 11:35:00,272.8,274.52,272.73,273.62,23596.0,272.1093,273.825,272.0395,272.9273,23596.0
2025-04-07 11:40:00,273.4,276.23,273.4,276.23,18571.0,272.7078,275.5306,272.7078,275.5306,18571.0
2025-04-07 11:45:00,276.06,276.06,274.59,275.44,18964.0,275.3611,275.3611,273.8948,274.7426,18964.0
2025-04-07 11:50:00,276.22,276.22,274.0,274.12,7925.0,275.5207,275.5207,273.3063,273.426,7925.0
2025-04-07 11:55:00,274.54,274.9,273.9,274.11,14017.0,273.8449,274.204,273.2065,273.416,14017.0
2025-04-07 12:00:00,273.94,273.94,273.08,273.49,16374.0,273.2464,273.2464,272.3886,272.7976,16374.0
2025-04-07 12:05:00,273.4,273.41,272.18,272.24,5738.0,272.7078,272.7178,271.4909,271.5507,5738.0
2025-04-07 12:10:00,272.27,273.08,271.67,272.6,10442.0,271.5807,272.3886,270.9822,271.9098,10442.0
2025-04-07 12:15:00,272.7,272.9,272.0,272.49,11047.0,272.0096,272.2091,271.3114,271.8001,11047.0
2025-04-07 12:20:00,272.62,272.79,271.54,272.79,13860.0,271.9298,272.0994,270.8525,272.0994,13860.0
2025-04-07 12:25:00,272.81,274.3,272.81,273.63,9920.0,272.1193,273.6055,272.1193,272.9372,9920.0
2025-04-07 12:30:00,273.7,275.13,273.63,274.59,9981.0,273.0071,274.4334,272.9372,273.8948,9981.0
2025-04-07 12:35:00,274.35,274.4,273.74,273.82,6064.0,273.6554,273.7053,273.047,273.1267,6064.0
2025-04-07 12:40:00,273.66,274.05,272.57,272.94,6295.0,272.9672,273.3562,271.8799,272.249,6295.0
2025-04-07 12:45:00,272.57,272.88,271.98,272.41,8522.0,271.8799,272.1891,271.2914,271.7203,8522.0
2025-04-07 12:50:00,272.41,272.79,272.0,272.6,9965.0,271.7203,272.0994,271.3114,271.9098,9965.0
2025-04-07 12:55:00,272.72,272.72,271.55,271.94,38930.0,272.0295,272.0295,270.8625,271.2515,38930.0
2025-04-07 13:00:00,271.97,275.67,271.97,272.59,47780.0,271.2814,274.9721,271.2814,271.8999,47780.0
2025-04-07 13:05:00,272.78,272.87,271.84,272.69,9218.0,272.0894,272.1792,271.1518,271.9996,9218.0
2025-04-07 13:10:00,272.7,274.92,272.38,274.92,11588.0,272.0096,274.224,271.6904,274.224,11588.0
2025-04-07 13:15:00,275.0,276.1,274.58,275.93,41183.0,274.3038,275.401,273.8848,275.2314,41183.0
2025-04-07 13:20:00,275.97,276.32,275.31,275.9,5037.0,275.2713,275.6204,274.613,275.2015,5037.0
2025-04-07 13:25:00,275.72,277.44,275.72,277.25,59434.0,275.0219,276.7376,275.0219,276.5481,59434.0
2025-04-07 13:30:00,277.02,277.02,275.51,276.23,30543.0,276.3186,276.3186,274.8125,275.5306,30543.0
2025-04-07 13:35:00,276.47,277.66,276.02,277.62,86385.0,275.77,276.957,275.3212,276.9171,86385.0
2025-04-07 13:40:00,277.57,278.11,276.55,278.09,24222.0,276.8673,277.4059,275.8498,277.3859,24222.0
2025-04-07 13:45:00,278.38,279.25,277.07,278.39,44408.0,277.6752,278.543,276.3685,277.6852,44408.0
2025-04-07 13:50:00,278.63,278.88,277.85,278.65,6738.0,277.9246,278.1739,277.1465,277.9445,6738.0
2025-04-07 13:55:00,278.44,279.29,277.92,279.27,22768.0,277.7351,278.5829,277.2164,278.5629,22768.0
2025-04-07 14:00:00,279.3,279.66,278.42,278.67,40548.0,278.5929,278.952,277.7151,277.9645,40548.0
2025-04-07 14:05:00,278.82,278.82,277.39,278.13,14202.0,278.1141,278.1141,276.6877,277.4258,14202.0
2025-04-07 14:10:00,278.46,278.88,277.31,277.87,35092.0,277.755,278.1739,276.6079,277.1665,35092.0
2025-04-07 14:15:00,277.8,279.36,277.53,279.15,21563.0,277.0967,278.6527,276.8274,278.4433,21563.0
2025-04-07 14:20:00,279.0,279.55,278.65,279.07,64673.0,278.2936,278.8422,277.9445,278.3635,64673.0
2025-04-07 14:25:00,278.79,278.86,276.82,276.95,25861.0,278.0842,278.154,276.1192,276.2488,25861.0
2025-04-07 14:30:00,277.0,277.6,276.99,277.28,15506.0,276.2987,276.8972,276.2887,276.578,15506.0
2025-04-07 14:35:00,277.25,278.42,277.25,278.3,21607.0,276.5481,277.7151,276.5481,277.5954,21607.0
2025-04-07 14:40:00,278.18,278.65,277.65,277.9,31217.0,277.4757,277.9445,276.9471,277.1964,31217.0
2025-04-07 14:45:00,277.38,278.34,277.03,277.41,43382.0,276.6777,277.6353,276.3286,276.7077,43382.0
2025-04-07 14:50:00,277.27,277.45,276.0,276.08,64736.0,276.568,276.7476,275.3012,275.381,64736.0
2025-04-07 14:55:00,276.14,276.29,275.49,275.86,22387.0,275.4409,275.5905,274.7925,275.1616,22387.0
2025-04-07 15:00:00,275.76,277.42,275.76,276.21,66511.0,275.0618,276.7176,275.0618,275.5107,66511.0
2025-04-07 15:05:00,276.3,276.3,275.14,275.14,44591.0,275.6005,275.6005,274.4434,274.4434,44591.0
2025-04-07 15:10:00,274.72,275.47,274.72,275.47,13131.0,274.0245,274.7726,274.0245,274.7726,13131.0
2025-04-07 15:15:00,275.0,276.36,274.37,276.09,23424.0,274.3038,275.6603,273.6754,275.391,23424.0
2025-04-07 15:20:00,276.27,276.31,275.26,275.38,110984.0,275.5705,275.6104,274.5631,274.6828,110984.0
2025-04-07 15:25:00,275.68,275.68,274.5,274.52,20950.0,274.982,274.982,273.805,273.825,20950.0
2025-04-07 15:30:00,274.63,277.53,274.63,276.99,39850.0,273.9347,276.8274,273.9347,276.2887,39850.0
2025-04-07 15:35:00,277.09,277.72,276.56,276.8,24173.0,276.3885,277.0169,275.8598,276.0992,24173.0
2025-04-07 15:40:00,276.8,276.8,274.86,274.96,45431.0,276.0992,276.0992,274.1641,274.2639,45431.0
2025-04-07 15:45:00,275.13,275.73,274.77,275.56,49460.0,274.4334,275.0319,274.0743,274.8623,49460.0
2025-04-07 15:50:00,275.31,276.07,274.67,275.98,45175.0,274.613,275.3711,273.9746,275.2813,45175.0
2025-04-07 15:55:00,276.29,276.86,276.05,276.53,501986.0,275.5905,276.1591,275.3511,275.8299,501986.0
2025-04-08 09:30:00,286.38,286.38,285.11,285.69,24499.0,285.6549,285.6549,284.3882,284.9667,24499.0
2025-04-08 09:35:00,285.46,285.49,284.01,284.78,14607.0,284.7373,284.7672,283.2909,284.059,14607.0
2025-04-08 09:40:00,284.66,285.37,284.32,285.22,25416.0,283.9393,284.6475,283.6002,284.4979,25416.0
2025-04-08 09:45:00,285.17,285.91,284.68,285.05,8873.0,284.448,285.1861,283.9593,284.3283,8873.0
2025-04-08 09:50:00,284.9,286.17,284.4,285.94,16703.0,284.1787,285.4455,283.68,285.2161,16703.0
2025-04-08 09:55:00,286.03,286.79,285.89,286.57,9479.0,285.3058,286.0639,285.1662,285.8445,9479.0
2025-04-08 10:00:00,286.43,287.14,286.21,286.76,6613.0,285.7048,286.413,285.4854,286.034,6613.0
2025-04-08 10:05:00,287.21,287.21,286.38,286.89,10176.0,286.4828,286.4828,285.6549,286.1637,10176.0
2025-04-08 10:10:00,287.43,287.45,286.5,287.09,5020.0,286.7023,286.7222,285.7746,286.3632,5020.0
2025-04-08 10:15:00,287.12,287.74,287.06,287.41,10604.0,286.3931,287.0115,286.3332,286.6823,10604.0
2025-04-08 10:20:00,287.17,287.79,286.71,286.73,6890.0,286.4429,287.0614,285.9841,286.0041,6890.0
2025-04-08 10:25:00,286.79,287.7,286.61,286.96,18045.0,286.0639,286.9716,285.8844,286.2335,18045.0
2025-04-08 10:30:00,287.17,287.24,286.47,287.23,5945.0,286.4429,286.5128,285.7447,286.5028,5945.0
2025-04-08 10:35:00,287.18,287.29,286.54,287.24,3636.0,286.4529,286.5626,285.8145,286.5128,3636.0
2025-04-08 10:40:00,287.18,287.24,285.93,285.93,23420.0,286.4529,286.5128,285.2061,285.2061,23420.0
2025-04-08 10:45:00,285.98,286.26,285.37,285.37,133006.0,285.256,285.5353,284.6475,284.6475,133006.0
2025-04-08 10:50:00,285.44,285.65,284.9,284.9,7453.0,284.7173,284.9268,284.1787,284.1787,7453.0
2025-04-08 10:55:00,284.83,284.83,283.91,283.91,10251.0,284.1089,284.1089,283.1912,283.1912,10251.0
2025-04-08 11:00:00,283.81,284.65,283.81,284.51,24798.0,283.0915,283.9293,283.0915,283.7897,24798.0
2025-04-08 11:05:00,284.42,284.42,283.36,283.76,13121.0,283.6999,283.6999,282.6426,283.0416,13121.0
2025-04-08 11:10:00,283.51,283.55,282.69,282.75,12316.0,282.7922,282.8321,281.9743,282.0341,12316.0
2025-04-08 11:15:00,282.73,282.83,281.85,282.75,12248.0,282.0142,282.1139,281.1364,282.0341,12248.0
2025-04-08 11:20:00,282.9,283.32,282.06,282.11,11647.0,282.1838,282.6027,281.3459,281.3958,11647.0
2025-04-08 11:25:00,282.19,282.6,281.79,281.81,19573.0,281.4756,281.8845,281.0766,281.0965,19573.0
2025-04-08 11:30:00,281.82,282.87,281.82,282.8,5935.0,281.1065,282.1538,281.1065,282.084,5935.0
2025-04-08 11:35:00,282.57,283.92,282.57,283.61,38620.0,281.8546,283.2012,281.8546,282.892,38620.0
2025-04-08 11:40:00,283.68,284.21,283.47,283.56,9703.0,282.9618,283.4904,282.7523,282.8421,9703.0
2025-04-08 11:45:00,283.61,284.05,282.64,282.64,7396.0,282.892,283.3308,281.9244,281.9244,7396.0
2025-04-08 11:50:00,282.75,282.86,281.97,282.58,6559.0,282.0341,282.1439,281.2561,281.8646,6559.0
2025-04-08 11:55:00,282.69,283.3,282.52,283.28,7757.0,281.9743,282.5827,281.8047,282.5628,7757.0
2025-04-08 12:00:00,283.08,283.28,282.76,283.01,8662.0,282.3633,282.5628,282.0441,282.2935,8662.0
2025-04-08 12:05:00,283.11,283.49,282.58,282.83,13056.0,282.3932,282.7723,281.8646,282.1139,13056.0
2025-04-08 12:10:00,282.72,283.3,282.55,282.55,9140.0,282.0042,282.5827,281.8346,281.8346,9140.0
2025-04-08 12:15:00,282.42,282.59,281.27,281.43,17427.0,281.705,281.8745,280.5579,280.7175,17427.0
2025-04-08 12:20:00,281.35,281.47,280.59,280.59,13301.0,280.6377,280.7574,279.8796,279.8796,13301.0
2025-04-08 12:25:00,280.56,281.58,280.55,281.58,14499.0,279.8497,280.8671,279.8397,280.8671,14499.0
2025-04-08 12:30:00,281.74,281.87,280.28,280.9,18710.0,281.0267,281.1564,279.5704,280.1888,18710.0
2025-04-08 12:35:00,280.74,280.74,278.84,279.11,8914.0,280.0292,280.0292,278.134,278.4034,8914.0
2025-04-08 12:40:00,279.0,279.28,278.22,278.68,34924.0,278.2936,278.5729,277.5156,277.9744,34924.0
2025-04-08 12:45:00,278.65,280.06,278.49,279.47,14359.0,277.9445,279.3509,277.7849,278.7624,14359.0
2025-04-08 12:50:00,279.54,279.91,278.93,279.24,9232.0,278.8323,279.2013,278.2238,278.533,9232.0
2025-04-08 12:55:00,279.19,279.43,278.0,278.0,10074.0,278.4832,278.7225,277.2962,277.2962,10074.0
2025-04-08 13:00:00,278.13,278.13,277.38,278.12,16394.0,277.4258,277.4258,276.6777,277.4159,16394.0
2025-04-08 13:05:00,278.16,278.44,276.65,276.75,18559.0,277.4558,277.7351,275.9496,276.0493,18559.0
2025-04-08 13:10:00,276.67,276.96,275.93,276.69,10326.0,275.9695,276.2588,275.2314,275.9895,10326.0
2025-04-08 13:15:00,276.68,277.64,276.65,276.84,18913.0,275.9795,276.9371,275.9496,276.1391,18913.0
2025-04-08 13:20:00,276.77,276.8,276.09,276.43,14565.0,276.0693,276.0992,275.391,275.7301,14565.0
2025-04-08 13:25:00,276.4,276.61,275.18,275.31,7368.0,275.7002,275.9097,274.4833,274.613,7368.0
2025-04-08 13:30:00,275.38,275.81,275.24,275.5,7069.0,274.6828,275.1117,274.5432,274.8025,7069.0
2025-04-08 13:35:00,275.26,277.14,275.26,276.74,32011.0,274.5631,276.4383,274.5631,276.0394,32011.0
2025-04-08 13:40:00,276.9,278.87,276.9,278.29,24603.0,276.1989,278.164,276.1989,277.5854,24603.0
2025-04-08 13:45:00,278.24,278.24,276.94,277.05,7733.0,277.5356,277.5356,276.2388,276.3486,7733.0
2025-04-08 13:50:00,276.69,277.66,276.69,276.86,9227.0,275.9895,276.957,275.9895,276.1591,9227.0
2025-04-08 13:55:00,276.85,277.7,276.85,277.7,5596.0,276.1491,276.9969,276.1491,276.9969,5596.0
2025-04-08 14:00:00,277.56,277.87,277.16,277.39,7496.0,276.8573,277.1665,276.4583,276.6877,7496.0
2025-04-08 14:05:00,277.0,277.09,276.27,276.51,10395.0,276.2987,276.3885,275.5705,275.8099,10395.0
2025-04-08 14:10:00,276.52,276.68,275.71,275.95,8291.0,275.8199,275.9795,275.012,275.2514,8291.0
2025-04-08 14:15:00,275.88,277.32,275.83,277.27,37012.0,275.1815,276.6179,275.1317,276.568,37012.0
2025-04-08 14:20:00,277.09,277.19,276.57,276.78,16863.0,276.3885,276.4882,275.8698,276.0793,16863.0
2025-04-08 14:25:00,276.21,276.21,275.24,275.31,11795.0,275.5107,275.5107,274.5432,274.613,11795.0
2025-04-08 14:30:00,275.76,278.27,275.76,276.32,50343.0,275.0618,277.5655,275.0618,275.6204,50343.0
2025-04-08 14:35:00,275.97,275.97,275.09,275.45,12307.0,275.2713,275.2713,274.3935,274.7526,12307.0
2025-04-08 14:40:00,275.59,275.59,274.78,274.88,16044.0,274.8923,274.8923,274.0843,274.1841,16044.0
2025-04-08 14:45:00,274.87,276.04,274.87,275.87,51535.0,274.1741,275.3411,274.1741,275.1716,51535.0
2025-04-08 14:50:00,275.98,276.23,275.48,275.65,9409.0,275.2813,275.5306,274.7825,274.9521,9409.0
2025-04-08 14:55:00,275.54,275.58,274.96,274.97,69105.0,274.8424,274.8823,274.2639,274.2738,69105.0
2025-04-08 15:00:00,275.04,275.17,274.13,274.3,15309.0,274.3437,274.4733,273.436,273.6055,15309.0
2025-04-08 15:05:00,274.25,274.29,272.66,272.66,25983.0,273.5557,273.5956,271.9697,271.9697,25983.0
2025-04-08 15:10:00,272.62,273.08,272.0,272.02,24153.0,271.9298,272.3886,271.3114,271.3313,24153.0
2025-04-08 15:15:00,272.12,272.29,270.97,271.13,22819.0,271.4311,271.6006,270.284,270.4436,22819.0
2025-04-08 15:20:00,271.24,272.3,271.19,272.29,44226.0,270.5533,271.6106,270.5034,271.6006,44226.0
2025-04-08 15:25:00,272.27,273.18,272.23,272.58,34246.0,271.5807,272.4884,271.5408,271.8899,34246.0
2025-04-08 15:30:00,272.54,272.65,271.39,271.45,38732.0,271.85,271.9597,270.7029,270.7627,38732.0
2025-04-08 15:35:00,271.42,271.42,269.22,269.23,28022.0,270.7328,270.7328,268.5384,268.5484,28022.0
2025-04-08 15:40:00,269.3,270.53,268.89,268.89,40267.0,268.6182,269.8451,268.2092,268.2092,40267.0
2025-04-08 15:45:00,268.96,269.33,268.13,268.21,45587.0,268.2791,268.6481,267.4512,267.531,45587.0
2025-04-08 15:50:00,268.31,271.95,268.27,271.8,110682.0,267.6307,271.2615,267.5908,271.1119,110682.0
2025-04-08 15:55:00,271.75,272.61,270.73,272.42,276810.0,271.062,271.9198,270.0446,271.7303,276810.0
2025-04-09 09:30:00,270.54,272.16,270.31,271.55,25897.0,269.8551,271.471,269.6256,270.8625,25897.0
2025-04-09 09:35:00,271.48,273.87,270.78,273.87,24108.0,270.7927,273.1766,270.0944,273.1766,24108.0
2025-04-09 09:40:00,273.86,275.04,272.65,272.66,36528.0,273.1666,274.3437,271.9597,271.9697,36528.0
2025-04-09 09:45:00,272.71,273.1,271.78,273.02,23587.0,272.0196,272.4086,271.0919,272.3288,23587.0
2025-04-09 09:50:00,273.32,274.42,273.05,274.0,11767.0,272.628,273.7252,272.3587,273.3063,11767.0
2025-04-09 09:55:00,273.94,274.61,273.87,274.16,16300.0,273.2464,273.9147,273.1766,273.4659,16300.0
2025-04-09 10:00:00,274.12,275.89,274.04,274.72,21918.0,273.426,275.1915,273.3462,274.0245,21918.0
2025-04-09 10:05:00,274.74,274.74,272.92,273.19,11002.0,274.0444,274.0444,272.229,272.4983,11002.0
2025-04-09 10:10:00,272.89,273.9,272.4,272.4,8719.0,272.1991,273.2065,271.7103,271.7103,8719.0
2025-04-09 10:15:00,272.54,273.44,272.54,273.37,22119.0,271.85,272.7477,271.85,272.6779,22119.0
2025-04-09 10:20:00,273.16,273.79,272.33,273.46,9211.0,272.4684,273.0968,271.6405,272.7677,9211.0
2025-04-09 10:25:00,273.47,273.48,272.39,273.31,10178.0,272.7776,272.7876,271.7004,272.618,10178.0
2025-04-09 10:30:00,273.09,274.8,273.0,274.43,18367.0,272.3986,274.1043,272.3088,273.7352,18367.0
2025-04-09 10:35:00,274.44,274.51,273.18,273.18,8335.0,273.7452,273.815,272.4884,272.4884,8335.0
2025-04-09 10:40:00,273.23,273.23,272.65,272.65,35025.0,272.5382,272.5382,271.9597,271.9597,35025.0
2025-04-09 10:45:00,272.64,273.71,272.01,272.17,92934.0,271.9497,273.017,271.3213,271.4809,92934.0
2025-04-09 10:50:00,272.31,272.36,270.43,270.9,12270.0,271.6206,271.6704,269.7453,270.2141,12270.0
2025-04-09 10:55:00,271.26,271.26,270.07,270.19,14298.0,270.5732,270.5732,269.3862,269.5059,14298.0
2025-04-09 11:00:00,270.1,271.35,270.03,271.2,15821.0,269.4162,270.663,269.3463,270.5134,15821.0
2025-04-09 11:05:00,271.33,272.55,271.33,272.11,10240.0,270.6431,271.86,270.6431,271.4211,10240.0
2025-04-09 11:10:00,272.22,272.37,271.78,271.89,6261.0,271.5308,271.6804,271.0919,271.2016,6261.0
2025-04-09 11:15:00,271.95,273.28,271.95,272.95,14498.0,271.2615,272.5881,271.2615,272.259,14498.0
2025-04-09 11:20:00,272.9,273.61,272.89,273.38,11770.0,272.2091,272.9173,272.1991,272.6879,11770.0
2025-04-09 11:25:00,273.29,273.46,272.78,272.83,21893.0,272.5981,272.7677,272.0894,272.1393,21893.0
2025-04-09 11:30:00,272.87,273.44,272.21,272.4,16022.0,272.1792,272.7477,271.5208,271.7103,16022.0
2025-04-09 11:35:00,272.36,272.67,271.74,271.75,10762.0,271.6704,271.9797,271.052,271.062,10762.0
2025-04-09 11:40:00,271.72,271.74,271.15,271.19,3776.0,271.0321,271.052,270.4635,270.5034,3776.0
2025-04-09 11:45:00,271.35,272.76,271.35,272.71,8504.0,270.663,272.0694,270.663,272.0196,8504.0
2025-04-09 11:50:00,272.42,272.83,272.03,272.04,4989.0,271.7303,272.1393,271.3413,271.3513,4989.0
2025-04-09 11:55:00,271.5,271.63,271.22,271.62,4705.0,270.8126,270.9423,270.5333,270.9323,4705.0
2025-04-09 12:00:00,271.58,271.73,271.02,271.43,9662.0,270.8924,271.042,270.3338,270.7428,9662.0
2025-04-09 12:05:00,271.49,272.55,271.49,272.38,84353.0,270.8026,271.86,270.8026,271.6904,84353.0
2025-04-09 12:10:00,272.28,273.94,272.28,273.94,28529.0,271.5906,273.2464,271.5906,273.2464,28529.0
2025-04-09 12:15:00,273.82,273.94,273.52,273.62,35707.0,273.1267,273.2464,272.8275,272.9273,35707.0
2025-04-09 12:20:00,273.57,273.77,273.3,273.3,7843.0,272.8774,273.0769,272.6081,272.6081,7843.0
2025-04-09 12:25:00,273.32,273.98,273.29,273.34,10215.0,272.628,273.2863,272.5981,272.648,10215.0
2025-04-09 12:30:00,273.26,273.8,273.05,273.6,5917.0,272.5682,273.1068,272.3587,272.9073,5917.0
2025-04-09 12:35:00,273.81,274.19,273.54,273.9,15471.0,273.1168,273.4958,272.8475,273.2065,15471.0
2025-04-09 12:40:00,273.84,273.84,273.47,273.69,6456.0,273.1467,273.1467,272.7776,272.9971,6456.0
2025-04-09 12:45:00,273.72,274.15,273.41,274.12,9603.0,273.027,273.4559,272.7178,273.426,9603.0
2025-04-09 12:50:00,274.22,274.74,273.79,274.5,10237.0,273.5257,274.0444,273.0968,273.805,10237.0
2025-04-09 12:55:00,274.55,275.15,274.44,274.46,7875.0,273.8549,274.4534,273.7452,273.7651,7875.0
2025-04-09 13:00:00,274.53,276.91,274.53,276.79,19626.0,273.835,276.2089,273.835,276.0892,19626.0
2025-04-09 13:05:00,276.78,276.78,274.84,274.84,11129.0,276.0793,276.0793,274.1442,274.1442,11129.0
2025-04-09 13:10:00,274.89,274.89,274.33,274.55,9664.0,274.194,274.194,273.6355,273.8549,9664.0
2025-04-09 13:15:00,275.12,281.59,272.5,280.54,104439.0,274.4235,280.8771,271.8101,279.8297,104439.0
2025-04-09 13:20:00,280.11,287.15,278.16,287.06,95429.0,279.4008,286.423,277.4558,286.3332,95429.0
2025-04-09 13:25:00,286.84,292.26,286.67,287.07,72595.0,286.1138,291.5201,285.9442,286.3432,72595.0
2025-04-09 13:30:00,287.28,291.5,286.86,291.5,31128.0,286.5527,290.762,286.1337,290.762,31128.0
2025-04-09 13:35:00,291.78,293.7,289.21,289.21,28913.0,291.0413,292.9564,288.4778,288.4778,28913.0
2025-04-09 13:40:00,289.37,289.91,287.63,288.21,15749.0,288.6374,289.176,286.9018,287.4803,15749.0
2025-04-09 13:45:00,288.73,292.37,288.48,291.11,22014.0,287.999,291.6298,287.7496,290.373,22014.0
2025-04-09 13:50:00,291.11,291.53,289.76,291.17,35107.0,290.373,290.7919,289.0264,290.4328,35107.0
2025-04-09 13:55:00,290.86,293.61,290.13,292.94,31551.0,290.1236,292.8666,289.3955,292.1983,31551.0
2025-04-09 14:00:00,293.81,295.02,293.3,294.12,19602.0,293.0661,294.2731,292.5574,293.3754,19602.0
2025-04-09 14:05:00,293.92,294.42,291.43,292.76,20352.0,293.1759,293.6746,290.6922,292.0188,20352.0
2025-04-09 14:10:00,292.87,294.36,292.43,293.08,35428.0,292.1285,293.6147,291.6896,292.338,35428.0
2025-04-09 14:15:00,293.11,294.91,292.63,293.35,25380.0,292.3679,294.1634,291.8891,292.6073,25380.0
2025-04-09 14:20:00,293.38,295.04,292.94,294.71,14114.0,292.6372,294.293,292.1983,293.9639,14114.0
2025-04-09 14:25:00,294.65,296.1,294.48,295.45,47556.0,293.904,295.3503,293.7344,294.702,47556.0
2025-04-09 14:30:00,295.38,296.14,293.82,294.11,12684.0,294.6322,295.3902,293.0761,293.3654,12684.0
2025-04-09 14:35:00,294.13,295.17,294.13,294.85,7930.0,293.3853,294.4227,293.3853,294.1035,7930.0
2025-04-09 14:40:00,294.77,294.88,292.26,292.41,25589.0,294.0237,294.1334,291.5201,291.6697,25589.0
2025-04-09 14:45:00,292.64,293.47,291.64,293.1,25349.0,291.8991,292.727,290.9016,292.3579,25349.0
2025-04-09 14:50:00,293.2,294.03,292.23,292.53,13162.0,292.4577,293.2856,291.4901,291.7894,13162.0
2025-04-09 14:55:00,292.46,292.88,291.22,291.22,15657.0,291.7196,292.1385,290.4827,290.4827,15657.0
2025-04-09 15:00:00,291.32,293.21,290.72,293.21,59387.0,290.5824,292.4677,289.984,292.4677,59387.0
2025-04-09 15:05:00,293.53,293.54,292.56,293.26,17521.0,292.7868,292.7968,291.8193,292.5175,17521.0
2025-04-09 15:10:00,293.4,294.85,293.39,294.85,29486.0,292.6572,294.1035,292.6472,294.1035,29486.0
2025-04-09 15:15:00,294.91,295.33,293.99,295.31,29722.0,294.1634,294.5823,293.2457,294.5623,29722.0
2025-04-09 15:20:00,295.33,296.38,295.24,296.22,13140.0,294.5823,295.6296,294.4925,295.47,13140.0
2025-04-09 15:25:00,296.25,297.09,296.07,296.55,13634.0,295.5,296.3378,295.3204,295.7992,13634.0
2025-04-09 15:30:00,296.48,298.06,296.48,297.52,11203.0,295.7294,297.3054,295.7294,296.7667,11203.0
2025-04-09 15:35:00,297.25,297.58,296.08,297.11,10494.0,296.4974,296.8266,295.3304,296.3578,10494.0
2025-04-09 15:40:00,297.13,297.25,296.86,296.98,11335.0,296.3777,296.4974,296.1084,296.2281,11335.0
2025-04-09 15:45:00,297.1,297.85,296.45,297.83,30117.0,296.3478,297.0959,295.6995,297.076,30117.0
2025-04-09 15:50:00,297.87,299.58,297.87,298.34,64422.0,297.1159,298.8215,297.1159,297.5847,64422.0
2025-04-09 15:55:00,298.34,298.91,297.17,297.92,107238.0,297.5847,298.1532,296.4176,297.1657,107238.0
2025-04-10 09:30:00,291.87,292.22,291.18,291.63,26514.0,291.131,291.4802,290.4428,290.8917,26514.0
2025-04-10 09:35:00,291.73,291.95,290.5,291.07,7243.0,290.9914,291.2108,289.7645,290.3331,7243.0
2025-04-10 09:40:00,290.76,290.87,289.89,290.12,23343.0,290.0239,290.1336,289.1561,289.3855,23343.0
2025-04-10 09:45:00,290.29,291.82,290.29,291.71,23405.0,289.555,291.0812,289.555,290.9715,23405.0
2025-04-10 09:50:00,291.38,292.12,290.85,290.85,6809.0,290.6423,291.3804,290.1136,290.1136,6809.0
2025-04-10 09:55:00,290.69,290.95,289.8,289.82,10742.0,289.954,290.2134,289.0663,289.0862,10742.0
2025-04-10 10:00:00,289.67,290.36,288.86,289.61,9217.0,288.9366,289.6249,288.1287,288.8768,9217.0
2025-04-10 10:05:00,289.82,290.39,288.98,289.83,4297.0,289.0862,289.6548,288.2484,289.0962,4297.0
2025-04-10 10:10:00,289.34,289.43,288.41,288.97,3511.0,288.6075,288.6972,287.6798,288.2384,3511.0
2025-04-10 10:15:00,289.31,289.76,289.0,289.0,7013.0,288.5775,289.0264,288.2683,288.2683,7013.0
2025-04-10 10:20:00,289.18,290.42,288.85,290.13,3747.0,288.4479,289.6847,288.1187,289.3955,3747.0
2025-04-10 10:25:00,290.56,290.67,289.37,289.37,21328.0,289.8244,289.9341,288.6374,288.6374,21328.0
2025-04-10 10:30:00,289.55,290.79,289.55,290.76,54859.0,288.8169,290.0538,288.8169,290.0239,54859.0
2025-04-10 10:35:00,290.89,291.23,290.59,290.85,6238.0,290.1535,290.4927,289.8543,290.1136,6238.0
2025-04-10 10:40:00,290.98,291.34,290.34,290.35,77427.0,290.2433,290.6024,289.6049,289.6149,77427.0
2025-04-10 10:45:00,290.54,290.54,289.24,289.37,6922.0,289.8044,289.8044,288.5077,288.6374,6922.0
2025-04-10 10:50:00,289.49,289.64,289.21,289.45,5422.0,288.7571,288.9067,288.4778,288.7172,5422.0
2025-04-10 10:55:00,289.65,289.66,288.3,288.42,3503.0,288.9167,288.9266,287.5701,287.6898,3503.0
2025-04-10 11:00:00,288.26,288.58,288.26,288.48,5738.0,287.5302,287.8494,287.5302,287.7496,5738.0
2025-04-10 11:05:00,288.39,289.6,288.39,289.6,2098.0,287.6599,288.8668,287.6599,288.8668,2098.0
2025-04-10 11:10:00,289.45,289.51,288.38,288.49,3124.0,288.7172,288.777,287.6499,287.7596,3124.0
2025-04-10 11:15:00,288.35,288.5,287.94,287.98,5783.0,287.62,287.7696,287.211,287.2509,5783.0
2025-04-10 11:20:00,288.01,288.01,287.27,287.45,11203.0,287.2808,287.2808,286.5427,286.7222,11203.0
2025-04-10 11:25:00,287.51,287.64,286.99,286.99,3517.0,286.7821,286.9118,286.2634,286.2634,3517.0
2025-04-10 11:30:00,287.03,287.17,286.1,286.74,15631.0,286.3033,286.4429,285.3757,286.014,15631.0
2025-04-10 11:35:00,286.69,286.9,286.0,286.01,3790.0,285.9642,286.1736,285.2759,285.2859,3790.0
2025-04-10 11:40:00,286.28,286.62,285.72,285.75,8611.0,285.5552,285.8943,284.9966,285.0265,8611.0
2025-04-10 11:45:00,285.71,286.23,285.46,285.46,3157.0,284.9866,285.5053,284.7373,284.7373,3157.0
2025-04-10 11:50:00,285.48,285.62,284.64,285.58,15965.0,284.7572,284.8969,283.9194,284.857,15965.0
2025-04-10 11:55:00,285.74,285.75,284.0,284.3,7117.0,285.0166,285.0265,283.281,283.5802,7117.0
2025-04-10 12:00:00,284.15,284.83,282.86,282.86,13989.0,283.4306,284.1089,282.1439,282.1439,13989.0
2025-04-10 12:05:00,282.96,284.03,282.61,283.76,8616.0,282.2436,283.3109,281.8945,283.0416,8616.0
2025-04-10 12:10:00,283.31,284.16,282.9,282.91,6882.0,282.5927,283.4406,282.1838,282.1937,6882.0
2025-04-10 12:15:00,282.35,282.86,281.67,281.83,5146.0,281.6352,282.1439,280.9569,281.1165,5146.0
2025-04-10 12:20:00,281.68,281.68,279.61,281.11,8915.0,280.9668,280.9668,278.9021,280.3983,8915.0
2025-04-10 12:25:00,280.96,281.06,279.77,280.3,5137.0,280.2487,280.3484,279.0617,279.5903,5137.0
2025-04-10 12:30:00,280.81,283.18,280.6,283.18,7974.0,280.0991,282.4631,279.8896,282.4631,7974.0
2025-04-10 12:35:00,283.15,284.25,282.52,283.74,7987.0,282.4331,283.5303,281.8047,283.0216,7987.0
2025-04-10 12:40:00,283.18,283.82,282.93,283.65,10882.0,282.4631,283.1014,282.2137,282.9319,10882.0
2025-04-10 12:45:00,283.58,284.79,282.58,284.79,5697.0,282.862,284.069,281.8646,284.069,5697.0
2025-04-10 12:50:00,284.66,285.2,283.58,283.93,9642.0,283.9393,284.4779,282.862,283.2112,9642.0
2025-04-10 12:55:00,283.97,284.96,283.8,284.8,5632.0,283.2511,284.2385,283.0815,284.0789,5632.0
2025-04-10 13:00:00,284.78,287.32,284.38,285.64,7521.0,284.059,286.5926,283.66,284.9168,7521.0
2025-04-10 13:05:00,285.23,285.24,283.55,283.55,14384.0,284.5079,284.5178,282.8321,282.8321,14384.0
2025-04-10 13:10:00,283.11,283.11,281.52,281.81,11131.0,282.3932,282.3932,280.8073,281.0965,11131.0
2025-04-10 13:15:00,281.62,282.37,281.57,282.28,2976.0,280.907,281.6551,280.8571,281.5653,2976.0
2025-04-10 13:20:00,282.38,282.7,281.32,282.61,8456.0,281.6651,281.9843,280.6078,281.8945,8456.0
2025-04-10 13:25:00,282.99,284.64,282.89,284.5,11090.0,282.2735,283.9194,282.1738,283.7797,11090.0
2025-04-10 13:30:00,284.42,285.32,284.08,284.81,9563.0,283.6999,284.5976,283.3608,284.0889,9563.0
2025-04-10 13:35:00,284.57,285.78,284.49,285.75,7082.0,283.8495,285.0565,283.7697,285.0265,7082.0
2025-04-10 13:40:00,284.9,286.23,284.76,286.23,8191.0,284.1787,285.5053,284.039,285.5053,8191.0
2025-04-10 13:45:00,286.69,287.58,286.25,286.25,13596.0,285.9642,286.8519,285.5253,285.5253,13596.0
2025-04-10 13:50:00,286.49,287.39,285.53,286.98,9415.0,285.7647,286.6624,284.8071,286.2534,9415.0
2025-04-10 13:55:00,287.49,287.98,286.97,287.19,8762.0,286.7621,287.2509,286.2435,286.4629,8762.0
2025-04-10 14:00:00,287.27,289.0,286.95,289.0,18574.0,286.5427,288.2683,286.2235,288.2683,18574.0
2025-04-10 14:05:00,288.89,289.22,286.36,286.37,19958.0,288.1586,288.4878,285.635,285.645,19958.0
2025-04-10 14:10:00,286.7,286.76,285.38,285.52,20022.0,285.9741,286.034,284.6575,284.7971,20022.0
2025-04-10 14:15:00,285.27,286.74,285.25,286.49,6537.0,284.5478,286.014,284.5278,285.7647,6537.0
2025-04-10 14:20:00,286.88,288.81,286.88,288.57,15324.0,286.1537,288.0788,286.1537,287.8394,15324.0
2025-04-10 14:25:00,288.53,289.73,288.09,289.53,20563.0,287.7995,288.9965,287.3606,288.797,20563.0
2025-04-10 14:30:00,289.66,290.16,288.92,288.97,14930.0,288.9266,289.4254,288.1885,288.2384,14930.0
2025-04-10 14:35:00,288.48,289.2,288.26,288.91,16290.0,287.7496,288.4678,287.5302,288.1785,16290.0
2025-04-10 14:40:00,289.13,290.18,288.7,290.03,9152.0,288.398,289.4453,287.9691,289.2957,9152.0
2025-04-10 14:45:00,290.08,290.08,287.97,288.53,8106.0,289.3456,289.3456,287.2409,287.7995,8106.0
2025-04-10 14:50:00,289.08,289.08,287.57,287.83,5950.0,288.3481,288.3481,286.8419,287.1013,5950.0
2025-04-10 14:55:00,287.26,288.69,286.96,288.33,9982.0,286.5327,287.9591,286.2335,287.6,9982.0
2025-04-10 15:00:00,288.06,289.93,287.8,289.77,20575.0,287.3307,289.196,287.0714,289.0364,20575.0
2025-04-10 15:05:00,289.69,289.87,287.44,287.57,13976.0,288.9566,289.1361,286.7123,286.8419,13976.0
2025-04-10 15:10:00,287.55,288.04,287.11,287.53,18475.0,286.822,287.3107,286.3831,286.802,18475.0
2025-04-10 15:15:00,287.68,288.71,287.37,288.57,22100.0,286.9517,287.979,286.6424,287.8394,22100.0
2025-04-10 15:20:00,288.65,289.31,287.8,288.11,17378.0,287.9192,288.5775,287.0714,287.3806,17378.0
2025-04-10 15:25:00,287.93,288.72,286.31,286.34,30305.0,287.201,287.989,285.5851,285.615,30305.0
2025-04-10 15:30:00,286.24,287.79,286.2,287.15,57223.0,285.5153,287.0614,285.4754,286.423,57223.0
2025-04-10 15:35:00,286.96,287.35,285.8,285.9,41762.0,286.2335,286.6225,285.0764,285.1762,41762.0
2025-04-10 15:40:00,285.71,286.21,283.97,284.05,60570.0,284.9866,285.4854,283.2511,283.3308,60570.0
2025-04-10 15:45:00,284.31,285.59,284.0,285.18,48573.0,283.5902,284.8669,283.281,284.458,48573.0
2025-04-10 15:50:00,284.98,288.0,284.98,287.65,73547.0,284.2585,287.2708,284.2585,286.9217,73547.0
2025-04-10 15:55:00,287.67,288.49,286.28,287.79,136145.0,286.9417,287.7596,285.5552,287.0614,136145.0
2025-04-11 09:30:00,286.76,287.51,285.44,286.07,22758.0,286.034,286.7821,284.7173,285.3457,22758.0
2025-04-11 09:35:00,286.56,287.73,285.69,287.39,6298.0,285.8345,287.0015,284.9667,286.6624,6298.0
2025-04-11 09:40:00,287.11,288.13,286.24,287.79,9810.0,286.3831,287.4005,285.5153,287.0614,9810.0
2025-04-11 09:45:00,287.95,289.29,287.95,289.24,6545.0,287.221,288.5576,287.221,288.5077,6545.0
2025-04-11 09:50:00,288.82,289.44,288.29,289.24,10051.0,288.0888,288.7072,287.5601,288.5077,10051.0
2025-04-11 09:55:00,289.01,289.35,288.5,288.56,8784.0,288.2783,288.6174,287.7696,287.8294,8784.0
2025-04-11 10:00:00,288.19,288.27,286.78,287.58,9760.0,287.4604,287.5402,286.0539,286.8519,9760.0
2025-04-11 10:05:00,287.8,289.31,287.45,288.74,10528.0,287.0714,288.5775,286.7222,288.009,10528.0
2025-04-11 10:10:00,288.98,289.06,287.44,288.16,5115.0,288.2484,288.3282,286.7123,287.4304,5115.0
2025-04-11 10:15:00,288.41,288.76,286.97,286.98,2165.0,287.6798,288.0289,286.2435,286.2534,2165.0
2025-04-11 10:20:00,286.48,286.74,284.89,285.53,6523.0,285.7547,286.014,284.1687,284.8071,6523.0
2025-04-11 10:25:00,285.78,285.78,285.0,285.18,2995.0,285.0565,285.0565,284.2784,284.458,2995.0
2025-04-11 10:30:00,284.94,286.92,284.75,286.8,19525.0,284.2186,286.1936,284.0291,286.0739,19525.0
2025-04-11 10:35:00,286.81,287.28,286.51,287.12,6808.0,286.0839,286.5527,285.7846,286.3931,6808.0
2025-04-11 10:40:00,286.84,287.65,286.62,287.65,112054.0,286.1138,286.9217,285.8943,286.9217,112054.0
2025-04-11 10:45:00,288.03,288.24,287.83,287.84,1941.0,287.3008,287.5102,287.1013,287.1113,1941.0
2025-04-11 10:50:00,287.15,287.23,286.77,287.11,9368.0,286.423,286.5028,286.044,286.3831,9368.0
2025-04-11 10:55:00,286.91,287.4,286.45,286.48,2774.0,286.1836,286.6724,285.7248,285.7547,2774.0
2025-04-11 11:00:00,286.64,288.75,286.06,286.31,17091.0,285.9143,288.0189,285.3358,285.5851,17091.0
2025-04-11 11:05:00,286.19,286.65,285.76,286.65,4815.0,285.4654,285.9243,285.0365,285.9243,4815.0
2025-04-11 11:10:00,286.65,286.75,285.65,285.72,1755.0,285.9243,286.024,284.9268,284.9966,1755.0
2025-04-11 11:15:00,285.57,285.93,285.34,285.48,6243.0,284.847,285.2061,284.6176,284.7572,6243.0
2025-04-11 11:20:00,285.68,286.16,285.31,285.61,8505.0,284.9567,285.4355,284.5877,284.8869,8505.0
2025-04-11 11:25:00,285.44,286.37,285.44,286.22,7007.0,284.7173,285.645,284.7173,285.4954,7007.0
2025-04-11 11:30:00,286.16,286.8,286.16,286.71,138947.0,285.4355,286.0739,285.4355,285.9841,138947.0
2025-04-11 11:35:00,286.71,287.94,286.4,287.94,49229.0,285.9841,287.211,285.6749,287.211,49229.0
2025-04-11 11:40:00,287.91,287.91,287.15,287.47,8319.0,287.1811,287.1811,286.423,286.7422,8319.0
2025-04-11 11:45:00,287.66,288.03,287.32,287.89,4654.0,286.9317,287.3008,286.5926,287.1611,4654.0
2025-04-11 11:50:00,287.94,288.03,287.38,287.79,3790.0,287.211,287.3008,286.6524,287.0614,3790.0
2025-04-11 11:55:00,287.99,288.44,287.85,288.17,4902.0,287.2609,287.7097,287.1212,287.4404,4902.0
2025-04-11 12:00:00,288.43,288.43,288.03,288.11,1552.0,287.6998,287.6998,287.3008,287.3806,1552.0
2025-04-11 12:05:00,288.65,289.29,288.46,288.46,3520.0,287.9192,288.5576,287.7297,287.7297,3520.0
2025-04-11 12:10:00,288.61,289.24,288.61,288.86,3560.0,287.8793,288.5077,287.8793,288.1287,3560.0
2025-04-11 12:15:00,289.03,289.35,288.75,289.27,25421.0,288.2982,288.6174,288.0189,288.5376,25421.0
2025-04-11 12:20:00,289.2,289.28,288.78,288.79,3700.0,288.4678,288.5476,288.0489,288.0588,3700.0
2025-04-11 12:25:00,288.61,288.76,288.18,288.59,3423.0,287.8793,288.0289,287.4504,287.8594,3423.0
2025-04-11 12:30:00,289.45,290.22,289.45,290.01,3140.0,288.7172,289.4852,288.7172,289.2758,3140.0
2025-04-11 12:35:00,290.08,291.21,290.08,291.17,2701.0,289.3456,290.4727,289.3456,290.4328,2701.0
2025-04-11 12:40:00,290.68,291.33,290.57,291.19,2448.0,289.9441,290.5924,289.8343,290.4528,2448.0
2025-04-11 12:45:00,290.99,291.69,290.77,291.48,9862.0,290.2533,290.9515,290.0338,290.742,9862.0
2025-04-11 12:50:00,291.54,291.63,291.11,291.37,4078.0,290.8019,290.8917,290.373,290.6323,4078.0
2025-04-11 12:55:00,291.39,291.39,291.14,291.3,4442.0,290.6523,290.6523,290.4029,290.5625,4442.0
2025-04-11 13:00:00,291.24,291.42,290.56,291.4,2068.0,290.5026,290.6822,289.8244,290.6622,2068.0
2025-04-11 13:05:00,291.29,291.6,291.09,291.19,2836.0,290.5525,290.8617,290.353,290.4528,2836.0
2025-04-11 13:10:00,291.16,291.17,290.61,290.71,1185.0,290.4228,290.4328,289.8742,289.974,1185.0
2025-04-11 13:15:00,291.0,291.25,290.2,290.25,5298.0,290.2633,290.5126,289.4653,289.5152,5298.0
2025-04-11 13:20:00,290.13,291.13,290.0,290.5,4636.0,289.3955,290.3929,289.2658,289.7645,4636.0
2025-04-11 13:25:00,290.24,290.46,289.95,289.95,2888.0,289.5052,289.7246,289.2159,289.2159,2888.0
2025-04-11 13:30:00,290.14,290.36,289.68,290.11,5693.0,289.4054,289.6249,288.9466,289.3755,5693.0
2025-04-11 13:35:00,289.93,291.52,289.81,291.52,2905.0,289.196,290.7819,289.0763,290.7819,2905.0
2025-04-11 13:40:00,292.31,293.44,291.86,293.25,11514.0,291.5699,292.6971,291.1211,292.5076,11514.0
2025-04-11 13:45:00,292.82,293.0,292.18,292.82,3071.0,292.0786,292.2582,291.4403,292.0786,3071.0
2025-04-11 13:50:00,292.59,293.34,292.59,293.34,2622.0,291.8492,292.5973,291.8492,292.5973,2622.0
2025-04-11 13:55:00,293.21,293.28,292.63,292.66,10644.0,292.4677,292.5375,291.8891,291.919,10644.0
2025-04-11 14:00:00,292.93,292.95,292.34,292.79,3824.0,292.1884,292.2083,291.5999,292.0487,3824.0
2025-04-11 14:05:00,292.82,292.91,291.88,292.1,20978.0,292.0786,292.1684,291.141,291.3605,20978.0
2025-04-11 14:10:00,292.09,292.5,291.84,292.41,4189.0,291.3505,291.7595,291.1011,291.6697,4189.0
2025-04-11 14:15:00,292.39,292.45,291.36,291.51,9431.0,291.6497,291.7096,290.6223,290.772,9431.0
2025-04-11 14:20:00,291.68,291.98,291.3,291.72,20081.0,290.9415,291.2408,290.5625,290.9814,20081.0
2025-04-11 14:25:00,291.76,291.98,291.41,291.93,10231.0,291.0213,291.2408,290.6722,291.1909,10231.0
2025-04-11 14:30:00,292.04,292.06,291.87,291.96,3678.0,291.3006,291.3206,291.131,291.2208,3678.0
2025-04-11 14:35:00,291.79,292.45,291.64,292.05,7016.0,291.0513,291.7096,290.9016,291.3106,7016.0
2025-04-11 14:40:00,292.14,292.44,292.04,292.27,11012.0,291.4004,291.6996,291.3006,291.53,11012.0
2025-04-11 14:45:00,292.27,292.63,292.19,292.63,7531.0,291.53,291.8891,291.4502,291.8891,7531.0
2025-04-11 14:50:00,292.41,292.48,291.45,292.33,1467.0,291.6697,291.7395,290.7121,291.5899,1467.0
2025-04-11 14:55:00,292.19,292.31,291.49,291.65,4237.0,291.4502,291.5699,290.752,290.9116,4237.0
2025-04-11 15:00:00,291.47,292.53,291.47,292.4,6780.0,290.7321,291.7894,290.7321,291.6597,6780.0
2025-04-11 15:05:00,292.4,292.85,292.01,292.85,9475.0,291.6597,292.1086,291.2707,292.1086,9475.0
2025-04-11 15:10:00,292.75,293.15,292.59,292.98,11256.0,292.0088,292.4078,291.8492,292.2382,11256.0
2025-04-11 15:15:00,293.09,293.13,292.43,293.0,11737.0,292.348,292.3879,291.6896,292.2582,11737.0
2025-04-11 15:20:00,293.05,293.18,292.82,293.09,9986.0,292.3081,292.4377,292.0786,292.348,9986.0
2025-04-11 15:25:00,293.09,293.35,292.72,292.84,8754.0,292.348,292.6073,291.9789,292.0986,8754.0
2025-04-11 15:30:00,292.64,293.07,292.48,292.92,7219.0,291.8991,292.328,291.7395,292.1784,7219.0
2025-04-11 15:35:00,292.89,292.89,292.17,292.72,12856.0,292.1485,292.1485,291.4303,291.9789,12856.0
2025-04-11 15:40:00,292.87,292.97,292.58,292.97,8394.0,292.1285,292.2283,291.8393,292.2283,8394.0
2025-04-11 15:45:00,293.05,293.05,292.56,292.79,16406.0,292.3081,292.3081,291.8193,292.0487,16406.0
2025-04-11 15:50:00,292.96,293.31,292.51,292.88,29709.0,292.2183,292.5674,291.7694,292.1385,29709.0
2025-04-11 15:55:00,292.84,293.12,292.39,292.6,90592.0,292.0986,292.3779,291.6497,291.8592,90592.0
2025-04-14 09:30:00,298.14,298.14,296.8,297.31,45994.0,297.3852,297.3852,296.0486,296.5573,45994.0
2025-04-14 09:35:00,297.13,297.35,296.34,296.4,15857.0,296.3777,296.5972,295.5897,295.6496,15857.0
2025-04-14 09:40:00,296.13,296.14,295.6,295.61,1403.0,295.3803,295.3902,294.8516,294.8616,1403.0
2025-04-14 09:45:00,296.4,296.4,295.41,296.37,3296.0,295.6496,295.6496,294.6621,295.6197,3296.0
2025-04-14 09:50:00,296.42,296.62,295.81,296.15,2559.0,295.6695,295.869,295.0611,295.4002,2559.0
2025-04-14 09:55:00,296.61,296.61,295.83,296.29,14255.0,295.859,295.859,295.081,295.5399,14255.0
2025-04-14 10:00:00,296.36,297.29,295.82,297.29,3589.0,295.6097,296.5373,295.071,296.5373,3589.0
2025-04-14 10:05:00,297.54,297.54,297.03,297.04,1400.0,296.7867,296.7867,296.278,296.288,1400.0
2025-04-14 10:10:00,296.65,296.83,296.35,296.76,2913.0,295.8989,296.0785,295.5997,296.0087,2913.0
2025-04-14 10:15:00,296.28,296.28,295.63,295.9,1298.0,295.5299,295.5299,294.8815,295.1508,1298.0
2025-04-14 10:20:00,296.29,296.46,296.0,296.21,6872.0,295.5399,295.7094,295.2506,295.4601,6872.0
2025-04-14 10:25:00,296.46,297.02,296.17,296.77,10783.0,295.7094,296.268,295.4202,296.0186,10783.0
2025-04-14 10:30:00,296.79,297.22,296.7,297.06,1865.0,296.0386,296.4675,295.9488,296.3079,1865.0
2025-04-14 10:35:00,296.87,297.25,296.87,297.16,71925.0,296.1184,296.4974,296.1184,296.4077,71925.0
2025-04-14 10:40:00,296.96,297.37,296.96,297.24,1477.0,296.2082,296.6171,296.2082,296.4875,1477.0
2025-04-14 10:45:00,296.97,297.5,296.97,297.5,4658.0,296.2181,296.7468,296.2181,296.7468,4658.0
2025-04-14 10:50:00,297.68,297.83,297.61,297.68,3471.0,296.9263,297.076,296.8565,296.9263,3471.0
2025-04-14 10:55:00,297.78,297.78,297.03,297.17,1437.0,297.0261,297.0261,296.278,296.4176,1437.0
2025-04-14 11:00:00,297.07,297.27,296.41,296.7,133567.0,296.3179,296.5174,295.6596,295.9488,133567.0
2025-04-14 11:05:00,296.8,296.8,296.1,296.37,6997.0,296.0486,296.0486,295.3503,295.6197,6997.0
2025-04-14 11:10:00,296.44,296.45,296.21,296.22,441.0,295.6895,295.6995,295.4601,295.47,441.0
2025-04-14 11:15:00,295.97,296.25,295.79,295.86,2665.0,295.2207,295.5,295.0411,295.1109,2665.0
2025-04-14 11:20:00,296.02,296.36,296.02,296.22,4711.0,295.2705,295.6097,295.2705,295.47,4711.0
2025-04-14 11:25:00,295.9,295.91,294.87,294.87,5693.0,295.1508,295.1608,294.1235,294.1235,5693.0
2025-04-14 11:30:00,294.9,295.57,294.9,295.56,2642.0,294.1534,294.8217,294.1534,294.8117,2642.0
2025-04-14 11:35:00,295.36,295.45,294.4,294.5,1701.0,294.6122,294.702,293.6546,293.7544,1701.0
2025-04-14 11:40:00,294.11,294.43,294.11,294.43,759.0,293.3654,293.6846,293.3654,293.6846,759.0
2025-04-14 11:45:00,293.37,293.38,293.37,293.38,200.0,292.6273,292.6372,292.6273,292.6372,200.0
2025-04-14 11:50:00,293.49,293.53,293.1,293.53,2789.0,292.7469,292.7868,292.3579,292.7868,2789.0
2025-04-14 11:55:00,293.61,294.03,293.41,293.41,25733.0,292.8666,293.2856,292.6672,292.6672,25733.0
2025-04-14 12:00:00,293.3,293.86,293.22,293.38,36497.0,292.5574,293.116,292.4776,292.6372,36497.0
2025-04-14 12:05:00,293.74,293.82,293.31,293.47,3349.0,292.9963,293.0761,292.5674,292.727,3349.0
2025-04-14 12:10:00,293.36,293.36,292.49,293.11,10320.0,292.6173,292.6173,291.7495,292.3679,10320.0
2025-04-14 12:15:00,293.31,293.98,293.26,293.98,5974.0,292.5674,293.2357,292.5175,293.2357,5974.0
2025-04-14 12:20:00,294.09,294.45,293.75,293.91,3757.0,293.3454,293.7045,293.0063,293.1659,3757.0
2025-04-14 12:25:00,293.62,293.85,293.32,293.58,1861.0,292.8766,293.106,292.5774,292.8367,1861.0
2025-04-14 12:30:00,293.42,294.32,293.38,294.31,5307.0,292.6771,293.5748,292.6372,293.5649,5307.0
2025-04-14 12:35:00,294.36,294.48,294.23,294.28,3214.0,293.6147,293.7344,293.4851,293.5349,3214.0
2025-04-14 12:40:00,294.23,294.35,294.08,294.29,4691.0,293.4851,293.6048,293.3355,293.5449,4691.0
2025-04-14 12:45:00,294.36,294.44,294.18,294.34,3539.0,293.6147,293.6945,293.4352,293.5948,3539.0
2025-04-14 12:50:00,294.03,294.03,293.47,293.99,30481.0,293.2856,293.2856,292.727,293.2457,30481.0
2025-04-14 12:55:00,294.07,294.08,293.15,293.36,3269.0,293.3255,293.3355,292.4078,292.6173,3269.0
2025-04-14 13:00:00,293.42,295.28,293.41,293.66,15381.0,292.6771,294.5324,292.6672,292.9165,15381.0
2025-04-14 13:05:00,293.79,293.96,293.37,293.56,6863.0,293.0462,293.2158,292.6273,292.8168,6863.0
2025-04-14 13:10:00,293.9,294.05,293.54,293.98,4746.0,293.1559,293.3055,292.7968,293.2357,4746.0
2025-04-14 13:15:00,293.93,294.37,293.64,294.25,12260.0,293.1858,293.6247,292.8966,293.505,12260.0
2025-04-14 13:20:00,294.26,294.81,294.26,294.81,8570.0,293.515,294.0636,293.515,294.0636,8570.0
2025-04-14 13:25:00,294.72,294.72,294.33,294.33,2617.0,293.9738,293.9738,293.5848,293.5848,2617.0
2025-04-14 13:30:00,294.33,294.49,293.87,294.27,3137.0,293.5848,293.7444,293.126,293.525,3137.0
2025-04-14 13:35:00,294.44,294.58,294.33,294.34,3640.0,293.6945,293.8342,293.5848,293.5948,3640.0
2025-04-14 13:40:00,294.5,294.57,294.2,294.21,596.0,293.7544,293.8242,293.4551,293.4651,596.0
2025-04-14 13:45:00,294.24,294.5,294.0,294.46,2803.0,293.495,293.7544,293.2557,293.7145,2803.0
2025-04-14 13:50:00,294.44,295.41,294.43,295.03,12215.0,293.6945,294.6621,293.6846,294.283,12215.0
2025-04-14 13:55:00,295.22,295.33,294.86,295.13,16881.0,294.4726,294.5823,294.1135,294.3828,16881.0
2025-04-14 14:00:00,295.15,295.55,295.11,295.52,15902.0,294.4027,294.8017,294.3628,294.7718,15902.0
2025-04-14 14:05:00,295.4,295.56,295.26,295.51,4309.0,294.6521,294.8117,294.5125,294.7618,4309.0
2025-04-14 14:10:00,295.49,295.5,295.11,295.31,7545.0,294.7419,294.7519,294.3628,294.5623,7545.0
2025-04-14 14:15:00,295.22,295.5,295.2,295.29,9835.0,294.4726,294.7519,294.4526,294.5424,9835.0
2025-04-14 14:20:00,295.48,295.98,295.48,295.98,14332.0,294.7319,295.2306,294.7319,295.2306,14332.0
2025-04-14 14:25:00,295.92,296.04,295.65,295.9,24513.0,295.1708,295.2905,294.9015,295.1508,24513.0
2025-04-14 14:30:00,295.83,296.14,295.7,296.05,8349.0,295.081,295.3902,294.9514,295.3005,8349.0
2025-04-14 14:35:00,296.18,296.26,296.09,296.1,6074.0,295.4301,295.5099,295.3404,295.3503,6074.0
2025-04-14 14:40:00,296.22,296.37,296.11,296.31,6379.0,295.47,295.6197,295.3603,295.5598,6379.0
2025-04-14 14:45:00,296.37,296.37,295.96,295.96,905.0,295.6197,295.6197,295.2107,295.2107,905.0
2025-04-14 14:50:00,296.09,296.23,296.0,296.1,2662.0,295.3404,295.48,295.2506,295.3503,2662.0
2025-04-14 14:55:00,296.07,296.31,296.07,296.22,9912.0,295.3204,295.5598,295.3204,295.47,9912.0
2025-04-14 15:00:00,296.42,296.52,296.28,296.44,11219.0,295.6695,295.7693,295.5299,295.6895,11219.0
2025-04-14 15:05:00,296.47,296.95,296.47,296.87,8969.0,295.7194,296.1982,295.7194,296.1184,8969.0
2025-04-14 15:10:00,296.93,297.13,296.74,297.05,4204.0,296.1782,296.3777,295.9887,296.2979,4204.0
2025-04-14 15:15:00,297.0,297.02,296.59,296.61,13130.0,296.2481,296.268,295.8391,295.859,13130.0
2025-04-14 15:20:00,296.68,296.82,296.52,296.81,5724.0,295.9289,296.0685,295.7693,296.0585,5724.0
2025-04-14 15:25:00,296.73,296.73,296.4,296.51,6982.0,295.9787,295.9787,295.6496,295.7593,6982.0
2025-04-14 15:30:00,296.45,296.6,296.16,296.5,4258.0,295.6995,295.8491,295.4102,295.7493,4258.0
2025-04-14 15:35:00,296.43,296.68,296.27,296.43,5740.0,295.6795,295.9289,295.5199,295.6795,5740.0
2025-04-14 15:40:00,296.52,296.89,296.52,296.7,4481.0,295.7693,296.1383,295.7693,295.9488,4481.0
2025-04-14 15:45:00,296.66,296.67,296.07,296.22,4508.0,295.9089,295.9189,295.3204,295.47,4508.0
2025-04-14 15:50:00,296.07,296.12,295.4,295.87,14944.0,295.3204,295.3703,294.6521,295.1209,14944.0
2025-04-14 15:55:00,295.55,295.6,294.88,295.24,96369.0,294.8017,294.8516,294.1334,294.4925,96369.0
2025-04-15 09:30:00,295.51,296.36,295.29,296.13,25999.0,294.7618,295.6097,294.5424,295.3803,25999.0
2025-04-15 09:35:00,295.97,296.59,295.64,296.55,2279.0,295.2207,295.8391,294.8915,295.7992,2279.0
2025-04-15 09:40:00,296.74,296.87,296.67,296.67,1110.0,295.9887,296.1184,295.9189,295.9189,1110.0
2025-04-15 09:45:00,296.62,297.16,296.47,296.97,11994.0,295.869,296.4077,295.7194,296.2181,11994.0
2025-04-15 09:50:00,296.99,297.43,296.99,297.27,1252.0,296.2381,296.677,296.2381,296.5174,1252.0
2025-04-15 09:55:00,297.17,297.29,296.75,296.76,6438.0,296.4176,296.5373,295.9987,296.0087,6438.0
2025-04-15 10:00:00,296.71,297.19,296.71,296.91,6195.0,295.9588,296.4376,295.9588,296.1583,6195.0
2025-04-15 10:05:00,296.85,297.28,296.85,296.95,6434.0,296.0984,296.5274,296.0984,296.1982,6434.0
2025-04-15 10:10:00,297.09,297.71,296.78,296.78,6866.0,296.3378,296.9563,296.0286,296.0286,6866.0
2025-04-15 10:15:00,296.83,297.26,295.64,295.64,22049.0,296.0785,296.5074,294.8915,294.8915,22049.0
2025-04-15 10:20:00,295.35,296.35,295.03,295.68,6701.0,294.6022,295.5997,294.283,294.9314,6701.0
2025-04-15 10:25:00,295.31,295.83,295.31,295.53,1667.0,294.5623,295.081,294.5623,294.7818,1667.0
2025-04-15 10:30:00,295.74,296.41,295.7,296.21,3884.0,294.9913,295.6596,294.9514,295.4601,3884.0
2025-04-15 10:35:00,296.2,296.2,295.83,295.83,4471.0,295.4501,295.4501,295.081,295.081,4471.0
2025-04-15 10:40:00,295.66,296.66,295.65,296.66,792.0,294.9115,295.9089,294.9015,295.9089,792.0
2025-04-15 10:45:00,296.63,296.65,295.39,296.15,26047.0,295.879,295.8989,294.6421,295.4002,26047.0
2025-04-15 10:50:00,296.06,296.3,296.03,296.25,955.0,295.3104,295.5498,295.2805,295.5,955.0
2025-04-15 10:55:00,296.34,296.68,296.24,296.24,9322.0,295.5897,295.9289,295.49,295.49,9322.0
2025-04-15 11:00:00,296.18,296.6,296.18,296.59,2278.0,295.4301,295.8491,295.4301,295.8391,2278.0
2025-04-15 11:05:00,296.67,296.71,296.18,296.19,1236.0,295.9189,295.9588,295.4301,295.4401,1236.0
2025-04-15 11:10:00,296.38,296.69,296.19,296.69,666.0,295.6296,295.9388,295.4401,295.9388,666.0
2025-04-15 11:15:00,296.69,296.86,296.62,296.8,1925.0,295.9388,296.1084,295.869,296.0486,1925.0
2025-04-15 11:20:00,296.79,296.96,296.74,296.81,1055.0,296.0386,296.2082,295.9887,296.0585,1055.0
2025-04-15 11:25:00,296.55,296.56,295.95,295.95,3768.0,295.7992,295.8092,295.2007,295.2007,3768.0
2025-04-15 11:30:00,295.93,296.65,295.92,296.2,1547.0,295.1808,295.8989,295.1708,295.4501,1547.0
2025-04-15 11:35:00,296.05,296.2,295.83,296.07,1599.0,295.3005,295.4501,295.081,295.3204,1599.0
2025-04-15 11:40:00,296.0,296.1,295.85,296.06,4259.0,295.2506,295.3503,295.101,295.3104,4259.0
2025-04-15 11:45:00,296.07,296.33,295.76,295.91,1462.0,295.3204,295.5798,295.0112,295.1608,1462.0
2025-04-15 11:50:00,295.9,296.33,295.61,296.31,16024.0,295.1508,295.5798,294.8616,295.5598,16024.0
2025-04-15 11:55:00,296.2,296.38,296.2,296.38,434.0,295.4501,295.6296,295.4501,295.6296,434.0
2025-04-15 12:00:00,296.38,296.67,296.29,296.51,5013.0,295.6296,295.9189,295.5399,295.7593,5013.0
2025-04-15 12:05:00,296.61,296.67,296.21,296.22,2174.0,295.859,295.9189,295.4601,295.47,2174.0
2025-04-15 12:10:00,296.27,296.53,296.14,296.14,10711.0,295.5199,295.7793,295.3902,295.3902,10711.0
2025-04-15 12:15:00,296.34,296.35,296.14,296.19,610.0,295.5897,295.5997,295.3902,295.4401,610.0
2025-04-15 12:20:00,296.12,296.58,296.12,296.48,3712.0,295.3703,295.8291,295.3703,295.7294,3712.0
2025-04-15 12:25:00,296.56,296.69,296.42,296.43,4529.0,295.8092,295.9388,295.6695,295.6795,4529.0
2025-04-15 12:30:00,296.44,296.61,296.3,296.3,2811.0,295.6895,295.859,295.5498,295.5498,2811.0
2025-04-15 12:35:00,296.35,296.35,296.05,296.05,1172.0,295.5997,295.5997,295.3005,295.3005,1172.0
2025-04-15 12:40:00,295.93,296.2,295.82,296.2,2584.0,295.1808,295.4501,295.071,295.4501,2584.0
2025-04-15 12:45:00,296.26,296.38,296.26,296.29,679.0,295.5099,295.6296,295.5099,295.5399,679.0
2025-04-15 12:50:00,296.15,296.21,295.71,295.71,6253.0,295.4002,295.4601,294.9613,294.9613,6253.0
2025-04-15 12:55:00,295.12,295.37,295.12,295.34,1290.0,294.3728,294.6222,294.3728,294.5923,1290.0
2025-04-15 13:00:00,295.3,295.58,295.1,295.58,3762.0,294.5524,294.8317,294.3529,294.8317,3762.0
2025-04-15 13:05:00,295.73,295.76,295.45,295.45,1908.0,294.9813,295.0112,294.702,294.702,1908.0
2025-04-15 13:10:00,295.37,295.58,295.32,295.48,6582.0,294.6222,294.8317,294.5723,294.7319,6582.0
2025-04-15 13:15:00,295.46,295.46,294.94,295.13,2097.0,294.712,294.712,294.1933,294.3828,2097.0
2025-04-15 13:20:00,295.01,295.01,294.51,294.7,1423.0,294.2631,294.2631,293.7644,293.9539,1423.0
2025-04-15 13:25:00,294.77,294.77,294.44,294.59,11214.0,294.0237,294.0237,293.6945,293.8442,11214.0
2025-04-15 13:30:00,294.89,295.09,294.78,294.78,1500.0,294.1434,294.3429,294.0337,294.0337,1500.0
2025-04-15 13:35:00,294.59,295.16,294.59,295.16,1150.0,293.8442,294.4127,293.8442,294.4127,1150.0
2025-04-15 13:40:00,295.26,295.42,295.14,295.28,1568.0,294.5125,294.6721,294.3928,294.5324,1568.0
2025-04-15 13:45:00,295.19,295.21,295.1,295.14,3810.0,294.4426,294.4626,294.3529,294.3928,3810.0
2025-04-15 13:50:00,295.24,295.24,294.48,294.58,6351.0,294.4925,294.4925,293.7344,293.8342,6351.0
2025-04-15 13:55:00,294.58,294.75,294.5,294.6,1026.0,293.8342,294.0038,293.7544,293.8541,1026.0
2025-04-15 14:00:00,294.85,295.06,294.63,294.72,1350.0,294.1035,294.313,293.8841,293.9738,1350.0
2025-04-15 14:05:00,294.79,294.86,294.46,294.71,9309.0,294.0437,294.1135,293.7145,293.9639,9309.0
2025-04-15 14:10:00,294.73,294.74,294.24,294.24,2917.0,293.9838,293.9938,293.495,293.495,2917.0
2025-04-15 14:15:00,294.21,294.45,294.19,294.26,4915.0,293.4651,293.7045,293.4452,293.515,4915.0
2025-04-15 14:20:00,294.14,294.55,294.13,294.38,8407.0,293.3953,293.8043,293.3853,293.6347,8407.0
2025-04-15 14:25:00,294.51,294.71,294.32,294.48,4703.0,293.7644,293.9639,293.5748,293.7344,4703.0
2025-04-15 14:30:00,294.45,294.89,294.45,294.88,5704.0,293.7045,294.1434,293.7045,294.1334,5704.0
2025-04-15 14:35:00,294.9,294.91,294.6,294.61,838.0,294.1534,294.1634,293.8541,293.8641,838.0
2025-04-15 14:40:00,294.75,295.0,294.73,294.99,1471.0,294.0038,294.2531,293.9838,294.2431,1471.0
2025-04-15 14:45:00,295.13,295.34,294.93,294.93,30807.0,294.3828,294.5923,294.1833,294.1833,30807.0
2025-04-15 14:50:00,294.96,295.04,294.78,295.04,6428.0,294.2132,294.293,294.0337,294.293,6428.0
2025-04-15 14:55:00,295.01,295.26,295.0,295.16,2280.0,294.2631,294.5125,294.2531,294.4127,2280.0
2025-04-15 15:00:00,295.03,295.2,294.81,294.94,2248.0,294.283,294.4526,294.0636,294.1933,2248.0
2025-04-15 15:05:00,294.95,295.11,294.83,294.97,2700.0,294.2033,294.3628,294.0836,294.2232,2700.0
2025-04-15 15:10:00,294.9,295.44,294.86,295.39,6923.0,294.1534,294.692,294.1135,294.6421,6923.0
2025-04-15 15:15:00,295.27,295.4,295.22,295.4,2591.0,294.5224,294.6521,294.4726,294.6521,2591.0
2025-04-15 15:20:00,295.37,295.44,295.0,295.01,2896.0,294.6222,294.692,294.2531,294.2631,2896.0
2025-04-15 15:25:00,294.92,294.94,294.63,294.94,3914.0,294.1733,294.1933,293.8841,294.1933,3914.0
2025-04-15 15:30:00,294.97,295.06,294.83,294.96,20816.0,294.2232,294.313,294.0836,294.2132,20816.0
2025-04-15 15:35:00,294.88,294.98,294.74,294.81,10518.0,294.1334,294.2332,293.9938,294.0636,10518.0
2025-04-15 15:40:00,294.8,294.97,294.71,294.82,6558.0,294.0536,294.2232,293.9639,294.0736,6558.0
2025-04-15 15:45:00,294.85,294.92,294.33,294.58,4557.0,294.1035,294.1733,293.5848,293.8342,4557.0
2025-04-15 15:50:00,294.64,295.12,294.59,294.94,24583.0,293.894,294.3728,293.8442,294.1933,24583.0
2025-04-15 15:55:00,294.88,294.9,294.5,294.71,36513.0,294.1334,294.1534,293.7544,293.9639,36513.0
2025-04-16 09:30:00,291.15,292.14,291.15,291.86,6215.0,290.4129,291.4004,290.4129,291.1211,6215.0
2025-04-16 09:35:00,292.12,292.57,292.11,292.24,8522.0,291.3804,291.8293,291.3704,291.5001,8522.0
2025-04-16 09:40:00,292.26,292.47,291.96,292.04,16978.0,291.5201,291.7295,291.2208,291.3006,16978.0
2025-04-16 09:45:00,292.04,292.04,291.36,291.88,19970.0,291.3006,291.3006,290.6223,291.141,19970.0
2025-04-16 09:50:00,291.62,291.62,290.77,290.89,14062.0,290.8817,290.8817,290.0338,290.1535,14062.0
2025-04-16 09:55:00,290.89,291.05,290.79,290.8,2309.0,290.1535,290.3131,290.0538,290.0638,2309.0
2025-04-16 10:00:00,290.69,290.86,290.69,290.78,2276.0,289.954,290.1236,289.954,290.0438,2276.0
2025-04-16 10:05:00,290.97,291.28,290.97,291.28,2075.0,290.2333,290.5425,290.2333,290.5425,2075.0
2025-04-16 10:10:00,291.34,291.34,291.15,291.3,738.0,290.6024,290.6024,290.4129,290.5625,738.0
2025-04-16 10:15:00,290.82,290.82,290.59,290.64,25679.0,290.0837,290.0837,289.8543,289.9042,25679.0
2025-04-16 10:20:00,290.84,291.22,290.73,291.07,2741.0,290.1037,290.4827,289.9939,290.3331,2741.0
2025-04-16 10:25:00,291.56,291.56,291.39,291.49,2443.0,290.8218,290.8218,290.6523,290.752,2443.0
2025-04-16 10:30:00,291.4,291.73,291.39,291.69,2131.0,290.6622,290.9914,290.6523,290.9515,2131.0
2025-04-16 10:35:00,291.71,291.71,291.43,291.43,417.0,290.9715,290.9715,290.6922,290.6922,417.0
2025-04-16 10:40:00,291.74,292.16,291.74,292.16,4401.0,291.0014,291.4203,291.0014,291.4203,4401.0
2025-04-16 10:45:00,291.97,292.08,291.7,291.71,10840.0,291.2308,291.3405,290.9615,290.9715,10840.0
2025-04-16 10:50:00,291.68,292.0,291.68,291.99,854.0,290.9415,291.2607,290.9415,291.2507,854.0
2025-04-16 10:55:00,291.54,291.89,291.54,291.88,1159.0,290.8019,291.151,290.8019,291.141,1159.0
2025-04-16 11:00:00,292.0,292.0,291.78,291.87,6558.0,291.2607,291.2607,291.0413,291.131,6558.0
2025-04-16 11:05:00,291.67,291.79,291.67,291.69,3980.0,290.9316,291.0513,290.9316,290.9515,3980.0
2025-04-16 11:10:00,292.12,292.31,292.09,292.31,1162.0,291.3804,291.5699,291.3505,291.5699,1162.0
2025-04-16 11:15:00,291.89,291.99,291.63,291.95,1710.0,291.151,291.2507,290.8917,291.2108,1710.0
2025-04-16 11:20:00,291.92,292.96,291.92,292.95,7563.0,291.1809,292.2183,291.1809,292.2083,7563.0
2025-04-16 11:25:00,293.19,293.36,293.07,293.13,13403.0,292.4477,292.6173,292.328,292.3879,13403.0
2025-04-16 11:30:00,292.81,292.82,292.72,292.72,813.0,292.0687,292.0786,291.9789,291.9789,813.0
2025-04-16 11:35:00,292.99,292.99,292.72,292.84,3840.0,292.2482,292.2482,291.9789,292.0986,3840.0
2025-04-16 11:40:00,292.68,292.68,292.43,292.43,1594.0,291.939,291.939,291.6896,291.6896,1594.0
2025-04-16 11:45:00,292.3,292.33,292.08,292.08,2905.0,291.56,291.5899,291.3405,291.3405,2905.0
2025-04-16 11:50:00,291.91,291.91,291.91,291.91,270.0,291.1709,291.1709,291.1709,291.1709,270.0
2025-04-16 11:55:00,291.79,291.89,291.45,291.45,3785.0,291.0513,291.151,290.7121,290.7121,3785.0
2025-04-16 12:00:00,291.4,291.59,291.4,291.59,492.0,290.6622,290.8518,290.6622,290.8518,492.0
2025-04-16 12:05:00,291.27,291.37,291.03,291.37,5281.0,290.5326,290.6323,290.2932,290.6323,5281.0
2025-04-16 12:10:00,291.51,291.64,291.4,291.45,58138.0,290.772,290.9016,290.6622,290.7121,58138.0
2025-04-16 12:15:00,291.42,291.58,291.32,291.44,2244.0,290.6822,290.8418,290.5824,290.7021,2244.0
2025-04-16 12:20:00,291.38,291.55,291.23,291.55,1267.0,290.6423,290.8119,290.4927,290.8119,1267.0
2025-04-16 12:25:00,291.49,291.69,291.42,291.54,2583.0,290.752,290.9515,290.6822,290.8019,2583.0
2025-04-16 12:30:00,291.49,291.84,291.47,291.84,1550.0,290.752,291.1011,290.7321,291.1011,1550.0
2025-04-16 12:35:00,291.82,291.82,291.16,291.19,17914.0,291.0812,291.0812,290.4228,290.4528,17914.0
2025-04-16 12:40:00,291.15,291.49,290.99,291.49,3752.0,290.4129,290.752,290.2533,290.752,3752.0
2025-04-16 12:45:00,291.48,291.48,291.08,291.19,1407.0,290.742,290.742,290.343,290.4528,1407.0
2025-04-16 12:50:00,291.16,291.25,291.05,291.25,3924.0,290.4228,290.5126,290.3131,290.5126,3924.0
2025-04-16 12:55:00,291.3,291.3,291.12,291.12,1100.0,290.5625,290.5625,290.3829,290.3829,1100.0
2025-04-16 13:00:00,291.12,291.27,291.05,291.05,2334.0,290.3829,290.5326,290.3131,290.3131,2334.0
2025-04-16 13:05:00,290.97,291.27,290.95,290.95,1926.0,290.2333,290.5326,290.2134,290.2134,1926.0
2025-04-16 13:10:00,291.0,291.11,290.8,290.98,2575.0,290.2633,290.373,290.0638,290.2433,2575.0
2025-04-16 13:15:00,291.1,291.52,291.1,291.46,4168.0,290.363,290.7819,290.363,290.7221,4168.0
2025-04-16 13:20:00,291.51,291.53,291.04,291.06,5298.0,290.772,290.7919,290.3032,290.3231,5298.0
2025-04-16 13:25:00,291.09,291.51,291.09,291.51,601.0,290.353,290.772,290.353,290.772,601.0
2025-04-16 13:30:00,291.58,291.58,289.82,290.05,15738.0,290.8418,290.8418,289.0862,289.3157,15738.0
2025-04-16 13:35:00,290.03,290.26,289.65,289.66,4819.0,289.2957,289.5251,288.9167,288.9266,4819.0
2025-04-16 13:40:00,289.56,289.56,288.93,289.09,5265.0,288.8269,288.8269,288.1985,288.3581,5265.0
2025-04-16 13:45:00,289.12,289.12,288.29,288.5,7274.0,288.388,288.388,287.5601,287.7696,7274.0
2025-04-16 13:50:00,288.15,288.66,288.06,288.28,8050.0,287.4205,287.9292,287.3307,287.5501,8050.0
2025-04-16 13:55:00,288.31,288.31,287.31,287.38,12603.0,287.5801,287.5801,286.5826,286.6524,12603.0
2025-04-16 14:00:00,287.54,288.18,287.53,287.99,16772.0,286.812,287.4504,286.802,287.2609,16772.0
2025-04-16 14:05:00,288.13,288.35,287.76,288.25,7459.0,287.4005,287.62,287.0315,287.5202,7459.0
2025-04-16 14:10:00,288.35,288.54,288.25,288.33,5656.0,287.62,287.8095,287.5202,287.6,5656.0
2025-04-16 14:15:00,288.5,288.5,287.75,287.83,10583.0,287.7696,287.7696,287.0215,287.1013,10583.0
2025-04-16 14:20:00,287.8,288.74,287.79,288.58,4390.0,287.0714,288.009,287.0614,287.8494,4390.0
2025-04-16 14:25:00,288.39,288.86,288.39,288.43,10683.0,287.6599,288.1287,287.6599,287.6998,10683.0
2025-04-16 14:30:00,288.48,288.48,288.13,288.25,1443.0,287.7496,287.7496,287.4005,287.5202,1443.0
2025-04-16 14:35:00,288.17,288.17,287.41,287.44,4567.0,287.4404,287.4404,286.6823,286.7123,4567.0
2025-04-16 14:40:00,287.46,287.59,287.18,287.34,3878.0,286.7322,286.8619,286.4529,286.6125,3878.0
2025-04-16 14:45:00,287.51,287.51,287.18,287.29,1929.0,286.7821,286.7821,286.4529,286.5626,1929.0
2025-04-16 14:50:00,287.12,287.26,286.89,286.92,8647.0,286.3931,286.5327,286.1637,286.1936,8647.0
2025-04-16 14:55:00,287.0,287.2,286.72,286.72,6940.0,286.2734,286.4729,285.9941,285.9941,6940.0
2025-04-16 15:00:00,286.75,286.91,286.28,286.28,4895.0,286.024,286.1836,285.5552,285.5552,4895.0
2025-04-16 15:05:00,286.41,286.57,286.08,286.08,3808.0,285.6849,285.8445,285.3557,285.3557,3808.0
2025-04-16 15:10:00,286.04,286.5,285.62,286.27,5327.0,285.3158,285.7746,284.8969,285.5452,5327.0
2025-04-16 15:15:00,286.36,286.43,285.79,285.79,9910.0,285.635,285.7048,285.0664,285.0664,9910.0
2025-04-16 15:20:00,285.72,285.98,285.62,285.62,11079.0,284.9966,285.256,284.8969,284.8969,11079.0
2025-04-16 15:25:00,285.46,285.64,285.36,285.51,4831.0,284.7373,284.9168,284.6375,284.7872,4831.0
2025-04-16 15:30:00,285.64,286.38,285.64,286.27,9065.0,284.9168,285.6549,284.9168,285.5452,9065.0
2025-04-16 15:35:00,286.13,286.39,285.87,286.39,4422.0,285.4056,285.6649,285.1462,285.6649,4422.0
2025-04-16 15:40:00,286.38,286.73,286.27,286.47,9117.0,285.6549,286.0041,285.5452,285.7447,9117.0
2025-04-16 15:45:00,286.59,286.84,286.36,286.78,6826.0,285.8644,286.1138,285.635,286.0539,6826.0
2025-04-16 15:50:00,286.9,288.34,286.9,288.24,16906.0,286.1736,287.61,286.1736,287.5102,16906.0
2025-04-16 15:55:00,288.24,288.57,287.59,288.38,36417.0,287.5102,287.8394,286.8619,287.6499,36417.0
2025-04-17 09:30:00,289.46,289.81,288.81,289.32,21539.0,288.7272,289.0763,288.0788,288.5875,21539.0
2025-04-17 09:35:00,289.27,289.45,288.74,288.92,9834.0,288.5376,288.7172,288.009,288.1885,9834.0
2025-04-17 09:40:00,288.92,289.76,288.91,289.6,2654.0,288.1885,289.0264,288.1785,288.8668,2654.0
2025-04-17 09:45:00,289.24,289.53,289.06,289.5,1277.0,288.5077,288.797,288.3282,288.767,1277.0
2025-04-17 09:50:00,289.84,290.26,289.84,290.26,1400.0,289.1062,289.5251,289.1062,289.5251,1400.0
2025-04-17 09:55:00,290.07,290.13,289.6,289.9,7952.0,289.3356,289.3955,288.8668,289.166,7952.0
2025-04-17 10:00:00,289.78,289.95,289.71,289.81,3857.0,289.0463,289.2159,288.9765,289.0763,3857.0
2025-04-17 10:05:00,289.96,290.03,289.21,289.22,6020.0,289.2259,289.2957,288.4778,288.4878,6020.0
2025-04-17 10:10:00,289.5,289.93,289.36,289.36,1075.0,288.767,289.196,288.6274,288.6274,1075.0
2025-04-17 10:15:00,289.16,289.16,288.77,288.9,11782.0,288.4279,288.4279,288.0389,288.1686,11782.0
2025-04-17 10:20:00,288.74,289.01,288.69,289.01,9167.0,288.009,288.2783,287.9591,288.2783,9167.0
2025-04-17 10:25:00,288.6,288.66,288.15,288.16,2954.0,287.8693,287.9292,287.4205,287.4304,2954.0
2025-04-17 10:30:00,288.28,288.3,287.92,288.11,2357.0,287.5501,287.5701,287.191,287.3806,2357.0
2025-04-17 10:35:00,287.66,287.84,287.63,287.64,1221.0,286.9317,287.1113,286.9018,286.9118,1221.0
2025-04-17 10:40:00,287.9,288.52,287.9,288.51,80669.0,287.1711,287.7895,287.1711,287.7796,80669.0
2025-04-17 10:45:00,288.58,288.59,288.4,288.48,2306.0,287.8494,287.8594,287.6698,287.7496,2306.0
2025-04-17 10:50:00,288.6,288.6,288.11,288.4,99233.0,287.8693,287.8693,287.3806,287.6698,99233.0
2025-04-17 10:55:00,288.36,288.37,287.98,288.07,8299.0,287.6299,287.6399,287.2509,287.3407,8299.0
2025-04-17 11:00:00,288.11,288.33,288.1,288.26,2475.0,287.3806,287.6,287.3706,287.5302,2475.0
2025-04-17 11:05:00,288.76,289.64,288.76,289.35,7717.0,288.0289,288.9067,288.0289,288.6174,7717.0
2025-04-17 11:10:00,289.29,289.82,289.29,289.8,1061.0,288.5576,289.0862,288.5576,289.0663,1061.0
2025-04-17 11:15:00,289.5,290.11,289.5,290.11,1377.0,288.767,289.3755,288.767,289.3755,1377.0
2025-04-17 11:20:00,289.49,289.56,289.49,289.56,756.0,288.7571,288.8269,288.7571,288.8269,756.0
2025-04-17 11:25:00,289.43,289.43,289.01,289.08,2398.0,288.6972,288.6972,288.2783,288.3481,2398.0
2025-04-17 11:30:00,289.12,289.72,289.12,289.56,9118.0,288.388,288.9865,288.388,288.8269,9118.0
2025-04-17 11:35:00,289.35,290.01,289.23,289.58,6940.0,288.6174,289.2758,288.4977,288.8468,6940.0
2025-04-17 11:40:00,289.29,289.37,289.17,289.24,947.0,288.5576,288.6374,288.4379,288.5077,947.0
2025-04-17 11:45:00,289.17,289.29,289.15,289.27,1345.0,288.4379,288.5576,288.4179,288.5376,1345.0
2025-04-17 11:50:00,288.97,289.64,288.96,289.0,2068.0,288.2384,288.9067,288.2284,288.2683,2068.0
2025-04-17 11:55:00,288.99,289.43,288.95,288.96,5112.0,288.2583,288.6972,288.2184,288.2284,5112.0
2025-04-17 12:00:00,289.2,289.59,288.86,288.86,3688.0,288.4678,288.8568,288.1287,288.1287,3688.0
2025-04-17 12:05:00,288.76,289.98,288.69,289.77,12184.0,288.0289,289.2458,287.9591,289.0364,12184.0
2025-04-17 12:10:00,289.53,289.68,288.78,289.51,9102.0,288.797,288.9466,288.0489,288.777,9102.0
2025-04-17 12:15:00,289.71,290.32,289.71,290.31,5399.0,288.9765,289.585,288.9765,289.575,5399.0
2025-04-17 12:20:00,290.21,290.41,290.02,290.22,7107.0,289.4753,289.6747,289.2857,289.4852,7107.0
2025-04-17 12:25:00,290.38,290.49,290.19,290.47,2476.0,289.6448,289.7545,289.4553,289.7346,2476.0
2025-04-17 12:30:00,290.36,290.75,290.22,290.75,12390.0,289.6249,290.0139,289.4852,290.0139,12390.0
2025-04-17 12:35:00,290.73,290.85,290.35,290.36,2049.0,289.9939,290.1136,289.6149,289.6249,2049.0
2025-04-17 12:40:00,290.22,290.39,289.69,289.7,7304.0,289.4852,289.6548,288.9566,288.9665,7304.0
2025-04-17 12:45:00,289.66,290.28,289.65,290.16,2479.0,288.9266,289.5451,288.9167,289.4254,2479.0
2025-04-17 12:50:00,290.39,290.69,290.2,290.63,3659.0,289.6548,289.954,289.4653,289.8942,3659.0
2025-04-17 12:55:00,290.65,290.9,290.65,290.9,1873.0,289.9141,290.1635,289.9141,290.1635,1873.0
2025-04-17 13:00:00,290.84,290.91,290.48,290.63,3349.0,290.1037,290.1735,289.7446,289.8942,3349.0
2025-04-17 13:05:00,290.46,290.71,290.42,290.56,3771.0,289.7246,289.974,289.6847,289.8244,3771.0
2025-04-17 13:10:00,290.56,290.62,290.09,290.19,10771.0,289.8244,289.8842,289.3556,289.4553,10771.0
2025-04-17 13:15:00,290.21,290.27,289.72,289.72,2364.0,289.4753,289.5351,288.9865,288.9865,2364.0
2025-04-17 13:20:00,289.68,289.68,289.54,289.54,2403.0,288.9466,288.9466,288.8069,288.8069,2403.0
2025-04-17 13:25:00,289.88,289.89,289.51,289.51,1600.0,289.1461,289.1561,288.777,288.777,1600.0
2025-04-17 13:30:00,289.53,290.16,289.53,290.16,7836.0,288.797,289.4254,288.797,289.4254,7836.0
2025-04-17 13:35:00,290.21,290.25,289.99,290.23,15542.0,289.4753,289.5152,289.2558,289.4952,15542.0
2025-04-17 13:40:00,290.3,290.31,289.6,289.67,1674.0,289.565,289.575,288.8668,288.9366,1674.0
2025-04-17 13:45:00,289.94,290.76,289.94,290.34,3747.0,289.2059,290.0239,289.2059,289.6049,3747.0
2025-04-17 13:50:00,290.44,290.68,290.43,290.68,693.0,289.7047,289.9441,289.6947,289.9441,693.0
2025-04-17 13:55:00,290.88,290.88,290.52,290.52,2425.0,290.1436,290.1436,289.7845,289.7845,2425.0
2025-04-17 14:00:00,290.52,290.88,290.52,290.88,2871.0,289.7845,290.1436,289.7845,290.1436,2871.0
2025-04-17 14:05:00,290.99,291.1,290.99,291.05,3639.0,290.2533,290.363,290.2533,290.3131,3639.0
2025-04-17 14:10:00,291.17,291.31,290.79,290.8,3469.0,290.4328,290.5725,290.0538,290.0638,3469.0
2025-04-17 14:15:00,290.7,291.13,290.7,291.13,789.0,289.964,290.3929,289.964,290.3929,789.0
2025-04-17 14:20:00,291.0,291.35,291.0,291.3,3536.0,290.2633,290.6124,290.2633,290.5625,3536.0
2025-04-17 14:25:00,291.42,291.42,290.92,290.92,7454.0,290.6822,290.6822,290.1835,290.1835,7454.0
2025-04-17 14:30:00,291.16,291.32,290.95,290.95,5574.0,290.4228,290.5824,290.2134,290.2134,5574.0
2025-04-17 14:35:00,290.98,291.21,290.94,291.21,5798.0,290.2433,290.4727,290.2034,290.4727,5798.0
2025-04-17 14:40:00,291.23,291.23,290.86,291.01,4315.0,290.4927,290.4927,290.1236,290.2732,4315.0
2025-04-17 14:45:00,291.06,291.18,290.55,290.61,14428.0,290.3231,290.4428,289.8144,289.8742,14428.0
2025-04-17 14:50:00,290.23,290.92,290.1,290.5,7093.0,289.4952,290.1835,289.3655,289.7645,7093.0
2025-04-17 14:55:00,290.38,290.39,290.02,290.02,11733.0,289.6448,289.6548,289.2857,289.2857,11733.0
2025-04-17 15:00:00,289.98,290.06,289.91,290.0,3388.0,289.2458,289.3256,289.176,289.2658,3388.0
2025-04-17 15:05:00,289.89,289.94,289.82,289.92,1276.0,289.1561,289.2059,289.0862,289.186,1276.0
2025-04-17 15:10:00,289.92,289.92,289.2,289.2,7078.0,289.186,289.186,288.4678,288.4678,7078.0
2025-04-17 15:15:00,289.31,289.52,289.11,289.51,1713.0,288.5775,288.787,288.378,288.777,1713.0
2025-04-17 15:20:00,289.19,289.35,289.17,289.35,8011.0,288.4578,288.6174,288.4379,288.6174,8011.0
2025-04-17 15:25:00,289.45,289.81,289.37,289.37,7231.0,288.7172,289.0763,288.6374,288.6374,7231.0
2025-04-17 15:30:00,289.42,289.78,289.41,289.71,7016.0,288.6873,289.0463,288.6773,288.9765,7016.0
2025-04-17 15:35:00,289.75,289.84,289.57,289.71,4871.0,289.0164,289.1062,288.8369,288.9765,4871.0
2025-04-17 15:40:00,289.67,289.95,289.39,289.59,2155.0,288.9366,289.2159,288.6573,288.8568,2155.0
2025-04-17 15:45:00,289.61,289.61,288.98,288.98,4693.0,288.8768,288.8768,288.2484,288.2484,4693.0
2025-04-17 15:50:00,288.95,289.26,288.56,289.26,11985.0,288.2184,288.5277,287.8294,288.5277,11985.0
2025-04-17 15:55:00,289.22,289.31,288.68,288.9,61636.0,288.4878,288.5775,287.9491,288.1686,61636.0
2025-04-21 09:30:00,286.1,286.23,285.23,285.63,21768.0,285.3757,285.5053,284.5079,284.9068,21768.0
2025-04-21 09:35:00,285.61,285.71,285.07,285.43,2150.0,284.8869,284.9866,284.3483,284.7074,2150.0
2025-04-21 09:40:00,285.47,285.47,285.2,285.21,8869.0,284.7473,284.7473,284.4779,284.4879,8869.0
2025-04-21 09:45:00,285.04,285.29,284.86,285.21,4425.0,284.3183,284.5677,284.1388,284.4879,4425.0
2025-04-21 09:50:00,285.34,285.38,284.71,284.79,2150.0,284.6176,284.6575,283.9892,284.069,2150.0
2025-04-21 09:55:00,284.73,284.73,284.08,284.08,1000.0,284.0091,284.0091,283.3608,283.3608,1000.0
2025-04-21 10:00:00,284.01,284.08,283.6,283.6,1620.0,283.2909,283.3608,282.882,282.882,1620.0
2025-04-21 10:05:00,283.44,283.44,283.4,283.4,200.0,282.7224,282.7224,282.6825,282.6825,200.0
2025-04-21 10:10:00,283.51,283.7,283.51,283.54,1617.0,282.7922,282.9817,282.7922,282.8221,1617.0
2025-04-21 10:15:00,283.65,283.65,282.81,283.0,10564.0,282.9319,282.9319,282.094,282.2835,10564.0
2025-04-21 10:20:00,283.09,283.09,282.84,282.84,3610.0,282.3733,282.3733,282.1239,282.1239,3610.0
2025-04-21 10:25:00,282.91,283.11,282.85,282.86,2504.0,282.1937,282.3932,282.1339,282.1439,2504.0
2025-04-21 10:30:00,283.05,283.05,282.8,283.01,1370.0,282.3334,282.3334,282.084,282.2935,1370.0
2025-04-21 10:35:00,282.99,283.43,282.93,283.43,7740.0,282.2735,282.7124,282.2137,282.7124,7740.0
2025-04-21 10:40:00,283.5,283.62,282.88,282.89,2180.0,282.7822,282.9019,282.1638,282.1738,2180.0
2025-04-21 10:45:00,283.0,283.0,282.56,282.56,1304.0,282.2835,282.2835,281.8446,281.8446,1304.0
2025-04-21 10:50:00,282.47,282.68,282.45,282.68,3441.0,281.7548,281.9643,281.7349,281.9643,3441.0
2025-04-21 10:55:00,282.51,282.62,282.26,282.42,134427.0,281.7947,281.9045,281.5454,281.705,134427.0
2025-04-21 11:00:00,282.58,282.59,282.19,282.19,2156.0,281.8646,281.8745,281.4756,281.4756,2156.0
2025-04-21 11:05:00,282.29,282.32,282.08,282.25,1766.0,281.5753,281.6052,281.3658,281.5354,1766.0
2025-04-21 11:10:00,282.25,282.5,281.97,281.97,10019.0,281.5354,281.7848,281.2561,281.2561,10019.0
2025-04-21 11:15:00,281.96,282.17,281.96,282.17,756.0,281.2461,281.4556,281.2461,281.4556,756.0
2025-04-21 11:20:00,282.19,282.19,281.8,281.89,1401.0,281.4756,281.4756,281.0865,281.1763,1401.0
2025-04-21 11:25:00,281.81,281.9,281.53,281.53,2862.0,281.0965,281.1863,280.8172,280.8172,2862.0
2025-04-21 11:30:00,281.51,281.65,281.09,281.23,10304.0,280.7973,280.9369,280.3783,280.518,10304.0
2025-04-21 11:35:00,281.0,281.18,281.0,281.15,2365.0,280.2886,280.4681,280.2886,280.4382,2365.0
2025-04-21 11:40:00,281.15,281.18,280.89,280.89,800.0,280.4382,280.4681,280.1788,280.1788,800.0
2025-04-21 11:45:00,280.84,280.84,280.36,280.62,3523.0,280.129,280.129,279.6502,279.9095,3523.0
2025-04-21 11:50:00,280.66,280.66,280.35,280.44,7882.0,279.9494,279.9494,279.6402,279.73,7882.0
2025-04-21 11:55:00,280.32,280.5,280.29,280.41,9837.0,279.6103,279.7898,279.5804,279.7001,9837.0
2025-04-21 12:00:00,280.43,280.75,280.43,280.72,6286.0,279.72,280.0392,279.72,280.0093,6286.0
2025-04-21 12:05:00,280.71,280.88,280.67,280.88,14496.0,279.9993,280.1689,279.9594,280.1689,14496.0
2025-04-21 12:10:00,280.75,281.07,280.75,281.07,5776.0,280.0392,280.3584,280.0392,280.3584,5776.0
2025-04-21 12:15:00,280.99,281.02,280.7,280.76,8770.0,280.2786,280.3085,279.9893,280.0492,8770.0
2025-04-21 12:20:00,280.77,280.95,280.7,280.91,7472.0,280.0592,280.2387,279.9893,280.1988,7472.0
2025-04-21 12:25:00,280.94,280.94,280.65,280.77,7149.0,280.2287,280.2287,279.9395,280.0592,7149.0
2025-04-21 12:30:00,280.79,281.25,280.78,281.11,15482.0,280.0791,280.5379,280.0691,280.3983,15482.0
2025-04-21 12:35:00,281.14,281.45,281.14,281.45,6801.0,280.4282,280.7374,280.4282,280.7374,6801.0
2025-04-21 12:40:00,281.45,281.61,281.43,281.44,6327.0,280.7374,280.897,280.7175,280.7275,6327.0
2025-04-21 12:45:00,281.47,281.54,281.08,281.23,19570.0,280.7574,280.8272,280.3684,280.518,19570.0
2025-04-21 12:50:00,281.15,281.15,280.7,280.78,9872.0,280.4382,280.4382,279.9893,280.0691,9872.0
2025-04-21 12:55:00,280.69,280.7,280.46,280.46,7557.0,279.9794,279.9893,279.7499,279.7499,7557.0
2025-04-21 13:00:00,280.49,280.72,279.87,279.91,22163.0,279.7799,280.0093,279.1614,279.2013,22163.0
2025-04-21 13:05:00,279.95,280.0,279.79,279.84,25360.0,279.2412,279.2911,279.0816,279.1315,25360.0
2025-04-21 13:10:00,279.82,279.85,279.65,279.7,8445.0,279.1116,279.1415,278.942,278.9919,8445.0
2025-04-21 13:15:00,279.71,279.99,279.62,279.99,36366.0,279.0018,279.2811,278.9121,279.2811,36366.0
2025-04-21 13:20:00,279.91,280.22,279.83,279.85,9888.0,279.2013,279.5105,279.1215,279.1415,9888.0
2025-04-21 13:25:00,279.81,279.99,279.68,279.79,10520.0,279.1016,279.2811,278.9719,279.0816,10520.0
2025-04-21 13:30:00,279.76,280.07,279.75,279.84,20471.0,279.0517,279.3609,279.0417,279.1315,20471.0
2025-04-21 13:35:00,279.81,280.05,279.75,279.78,9804.0,279.1016,279.341,279.0417,279.0717,9804.0
2025-04-21 13:40:00,279.79,279.93,279.52,279.63,7164.0,279.0816,279.2213,278.8123,278.922,7164.0
2025-04-21 13:45:00,279.66,279.73,279.37,279.37,9837.0,278.952,279.0218,278.6627,278.6627,9837.0
2025-04-21 13:50:00,279.38,279.58,279.33,279.44,12056.0,278.6727,278.8722,278.6228,278.7325,12056.0
2025-04-21 13:55:00,279.33,279.42,279.15,279.27,9041.0,278.6228,278.7126,278.4433,278.5629,9041.0
2025-04-21 14:00:00,279.25,279.27,279.04,279.13,15458.0,278.543,278.5629,278.3335,278.4233,15458.0
2025-04-21 14:05:00,279.12,279.37,279.03,279.17,13348.0,278.4133,278.6627,278.3236,278.4632,13348.0
2025-04-21 14:10:00,279.11,279.35,279.06,279.33,9829.0,278.4034,278.6427,278.3535,278.6228,9829.0
2025-04-21 14:15:00,279.22,279.71,279.22,279.52,10704.0,278.5131,279.0018,278.5131,278.8123,10704.0
2025-04-21 14:20:00,279.59,279.59,279.41,279.56,12046.0,278.8821,278.8821,278.7026,278.8522,12046.0
2025-04-21 14:25:00,279.5,279.77,279.46,279.71,26263.0,278.7924,279.0617,278.7525,279.0018,26263.0
2025-04-21 14:30:00,279.81,280.11,279.81,279.97,17467.0,279.1016,279.4008,279.1016,279.2612,17467.0
2025-04-21 14:35:00,280.0,280.05,279.79,279.89,16862.0,279.2911,279.341,279.0816,279.1814,16862.0
2025-04-21 14:40:00,279.91,279.94,279.47,279.5,23610.0,279.2013,279.2313,278.7624,278.7924,23610.0
2025-04-21 14:45:00,279.48,279.58,279.31,279.44,17572.0,278.7724,278.8722,278.6028,278.7325,17572.0
2025-04-21 14:50:00,279.47,279.48,279.12,279.17,9917.0,278.7624,278.7724,278.4133,278.4632,9917.0
2025-04-21 14:55:00,279.12,279.28,279.12,279.14,17078.0,278.4133,278.5729,278.4133,278.4333,17078.0
2025-04-21 15:00:00,279.14,279.77,279.13,279.7,12116.0,278.4333,279.0617,278.4233,278.9919,12116.0
2025-04-21 15:05:00,279.69,279.9,279.63,279.74,12191.0,278.9819,279.1914,278.922,279.0318,12191.0
2025-04-21 15:10:00,279.75,280.04,279.73,279.88,31143.0,279.0417,279.331,279.0218,279.1714,31143.0
2025-04-21 15:15:00,279.89,280.13,279.83,280.13,43863.0,279.1814,279.4208,279.1215,279.4208,43863.0
2025-04-21 15:20:00,280.11,280.49,280.11,280.28,32856.0,279.4008,279.7799,279.4008,279.5704,32856.0
2025-04-21 15:25:00,280.27,280.34,279.91,280.06,26773.0,279.5604,279.6302,279.2013,279.3509,26773.0
2025-04-21 15:30:00,280.14,280.39,280.07,280.39,25804.0,279.4307,279.6801,279.3609,279.6801,25804.0
2025-04-21 15:35:00,280.39,281.17,280.3,280.84,26745.0,279.6801,280.4581,279.5903,280.129,26745.0
2025-04-21 15:40:00,280.82,281.24,280.82,281.07,31940.0,280.109,280.528,280.109,280.3584,31940.0
2025-04-21 15:45:00,281.14,281.37,280.79,281.34,39109.0,280.4282,280.6576,280.0791,280.6277,39109.0
2025-04-21 15:50:00,281.3,281.98,281.0,281.84,81693.0,280.5878,281.2661,280.2886,281.1264,81693.0
2025-04-21 15:55:00,281.84,282.5,281.84,282.08,130109.0,281.1264,281.7848,281.1264,281.3658,130109.0
2025-04-22 09:30:00,285.42,285.56,285.0,285.19,18109.0,284.6974,284.837,284.2784,284.468,18109.0
2025-04-22 09:35:00,285.14,285.64,285.05,285.64,5124.0,284.4181,284.9168,284.3283,284.9168,5124.0
2025-04-22 09:40:00,285.75,286.29,285.73,286.29,1373.0,285.0265,285.5652,285.0066,285.5652,1373.0
2025-04-22 09:45:00,286.32,286.56,286.31,286.5,2081.0,285.5951,285.8345,285.5851,285.7746,2081.0
2025-04-22 09:50:00,286.44,286.44,285.93,286.09,26858.0,285.7148,285.7148,285.2061,285.3657,26858.0
2025-04-22 09:55:00,286.04,286.5,285.93,286.5,2704.0,285.3158,285.7746,285.2061,285.7746,2704.0
2025-04-22 10:00:00,286.38,286.51,286.38,286.51,500.0,285.6549,285.7846,285.6549,285.7846,500.0
2025-04-22 10:05:00,286.44,286.87,286.43,286.87,2187.0,285.7148,286.1437,285.7048,286.1437,2187.0
2025-04-22 10:10:00,287.19,287.2,286.9,286.9,1646.0,286.4629,286.4729,286.1736,286.1736,1646.0
2025-04-22 10:15:00,286.56,286.98,286.55,286.98,63908.0,285.8345,286.2534,285.8245,286.2534,63908.0
2025-04-22 10:20:00,286.81,287.06,286.81,287.06,491.0,286.0839,286.3332,286.0839,286.3332,491.0
2025-04-22 10:25:00,287.05,287.05,286.74,286.98,861.0,286.3233,286.3233,286.014,286.2534,861.0
2025-04-22 10:30:00,286.9,286.91,286.64,286.89,1110.0,286.1736,286.1836,285.9143,286.1637,1110.0
2025-04-22 10:35:00,287.08,287.25,286.9,287.25,3603.0,286.3532,286.5227,286.1736,286.5227,3603.0
2025-04-22 10:40:00,287.45,287.47,287.29,287.4,1804.0,286.7222,286.7422,286.5626,286.6724,1804.0
2025-04-22 10:45:00,287.42,287.72,287.42,287.52,3898.0,286.6923,286.9916,286.6923,286.7921,3898.0
2025-04-22 10:50:00,287.45,287.51,287.3,287.44,2015.0,286.7222,286.7821,286.5726,286.7123,2015.0
2025-04-22 10:55:00,287.76,287.96,287.76,287.87,1282.0,287.0315,287.2309,287.0315,287.1412,1282.0
2025-04-22 11:00:00,287.9,288.13,287.9,288.13,992.0,287.1711,287.4005,287.1711,287.4005,992.0
2025-04-22 11:05:00,288.11,288.23,288.11,288.23,1064.0,287.3806,287.5003,287.3806,287.5003,1064.0
2025-04-22 11:10:00,288.27,288.42,288.26,288.42,1913.0,287.5402,287.6898,287.5302,287.6898,1913.0
2025-04-22 11:15:00,288.41,288.44,288.4,288.44,3202.0,287.6798,287.7097,287.6698,287.7097,3202.0
2025-04-22 11:20:00,288.2,288.56,288.2,288.53,13262.0,287.4703,287.8294,287.4703,287.7995,13262.0
2025-04-22 11:25:00,288.48,288.48,288.09,288.09,11367.0,287.7496,287.7496,287.3606,287.3606,11367.0
2025-04-22 11:30:00,287.95,288.23,287.94,288.23,1911.0,287.221,287.5003,287.211,287.5003,1911.0
2025-04-22 11:35:00,288.21,288.21,287.95,288.02,72840.0,287.4803,287.4803,287.221,287.2908,72840.0
2025-04-22 11:40:00,288.0,288.0,287.41,287.41,3571.0,287.2708,287.2708,286.6823,286.6823,3571.0
2025-04-22 11:45:00,287.58,287.58,287.45,287.52,753.0,286.8519,286.8519,286.7222,286.7921,753.0
2025-04-22 11:50:00,287.5,287.91,287.46,287.86,3267.0,286.7721,287.1811,286.7322,287.1312,3267.0
2025-04-22 11:55:00,287.8,288.93,287.77,288.82,18472.0,287.0714,288.1985,287.0414,288.0888,18472.0
2025-04-22 12:00:00,289.19,289.82,289.15,289.63,7312.0,288.4578,289.0862,288.4179,288.8967,7312.0
2025-04-22 12:05:00,289.4,289.67,289.29,289.49,4003.0,288.6673,288.9366,288.5576,288.7571,4003.0
2025-04-22 12:10:00,289.69,289.83,289.68,289.76,964.0,288.9566,289.0962,288.9466,289.0264,964.0
2025-04-22 12:15:00,289.81,289.91,289.61,289.63,5140.0,289.0763,289.176,288.8768,288.8967,5140.0
2025-04-22 12:20:00,289.83,290.26,289.83,290.26,8271.0,289.0962,289.5251,289.0962,289.5251,8271.0
2025-04-22 12:25:00,290.16,290.39,290.16,290.26,2630.0,289.4254,289.6548,289.4254,289.5251,2630.0
2025-04-22 12:30:00,290.08,290.36,290.04,290.06,2805.0,289.3456,289.6249,289.3057,289.3256,2805.0
2025-04-22 12:35:00,290.1,290.11,289.84,289.84,1865.0,289.3655,289.3755,289.1062,289.1062,1865.0
2025-04-22 12:40:00,289.88,289.91,289.5,289.88,6514.0,289.1461,289.176,288.767,289.1461,6514.0
2025-04-22 12:45:00,289.93,289.93,289.53,289.74,23236.0,289.196,289.196,288.797,289.0064,23236.0
2025-04-22 12:50:00,289.49,289.59,289.32,289.46,2977.0,288.7571,288.8568,288.5875,288.7272,2977.0
2025-04-22 12:55:00,289.73,289.73,289.56,289.56,3237.0,288.9965,288.9965,288.8269,288.8269,3237.0
2025-04-22 13:00:00,289.57,289.76,289.57,289.62,19250.0,288.8369,289.0264,288.8369,288.8867,19250.0
2025-04-22 13:05:00,289.72,290.13,289.47,289.76,18911.0,288.9865,289.3955,288.7371,289.0264,18911.0
2025-04-22 13:10:00,289.49,289.49,288.46,288.5,5265.0,288.7571,288.7571,287.7297,287.7696,5265.0
2025-04-22 13:15:00,288.48,288.48,287.45,288.09,9495.0,287.7496,287.7496,286.7222,287.3606,9495.0
2025-04-22 13:20:00,287.73,287.74,287.13,287.19,2520.0,287.0015,287.0115,286.403,286.4629,2520.0
2025-04-22 13:25:00,287.16,288.04,286.86,286.95,22356.0,286.433,287.3107,286.1337,286.2235,22356.0
2025-04-22 13:30:00,286.91,287.09,286.59,286.77,8660.0,286.1836,286.3632,285.8644,286.044,8660.0
2025-04-22 13:35:00,287.0,287.5,287.0,287.22,5742.0,286.2734,286.7721,286.2734,286.4928,5742.0
2025-04-22 13:40:00,287.3,287.38,286.92,287.17,6697.0,286.5726,286.6524,286.1936,286.4429,6697.0
2025-04-22 13:45:00,287.21,287.21,286.51,286.51,3446.0,286.4828,286.4828,285.7846,285.7846,3446.0
2025-04-22 13:50:00,286.57,286.86,286.44,286.77,4256.0,285.8445,286.1337,285.7148,286.044,4256.0
2025-04-22 13:55:00,286.85,286.85,286.41,286.41,2573.0,286.1238,286.1238,285.6849,285.6849,2573.0
2025-04-22 14:00:00,286.49,287.22,286.44,287.22,6257.0,285.7647,286.4928,285.7148,286.4928,6257.0
2025-04-22 14:05:00,287.46,287.74,287.43,287.5,7257.0,286.7322,287.0115,286.7023,286.7721,7257.0
2025-04-22 14:10:00,287.45,287.81,287.45,287.81,9161.0,286.7222,287.0813,286.7222,287.0813,9161.0
2025-04-22 14:15:00,287.82,287.96,287.67,287.91,5307.0,287.0913,287.2309,286.9417,287.1811,5307.0
2025-04-22 14:20:00,288.0,288.51,287.96,288.3,5913.0,287.2708,287.7796,287.2309,287.5701,5913.0
2025-04-22 14:25:00,288.3,288.46,288.26,288.38,7528.0,287.5701,287.7297,287.5302,287.6499,7528.0
2025-04-22 14:30:00,288.45,288.62,288.43,288.62,8189.0,287.7197,287.8893,287.6998,287.8893,8189.0
2025-04-22 14:35:00,288.63,288.82,288.53,288.57,4660.0,287.8993,288.0888,287.7995,287.8394,4660.0
2025-04-22 14:40:00,288.46,288.91,288.46,288.75,25152.0,287.7297,288.1785,287.7297,288.0189,25152.0
2025-04-22 14:45:00,288.82,289.04,288.8,288.9,7102.0,288.0888,288.3082,288.0688,288.1686,7102.0
2025-04-22 14:50:00,288.93,289.33,288.93,289.19,10396.0,288.1985,288.5975,288.1985,288.4578,10396.0
2025-04-22 14:55:00,289.21,289.32,289.13,289.16,5823.0,288.4778,288.5875,288.398,288.4279,5823.0
2025-04-22 15:00:00,289.15,289.3,288.93,289.19,13047.0,288.4179,288.5676,288.1985,288.4578,13047.0
2025-04-22 15:05:00,289.23,289.25,288.83,288.92,5775.0,288.4977,288.5177,288.0987,288.1885,5775.0
2025-04-22 15:10:00,288.83,288.9,288.48,288.57,44665.0,288.0987,288.1686,287.7496,287.8394,44665.0
2025-04-22 15:15:00,288.57,288.66,288.04,288.2,17695.0,287.8394,287.9292,287.3107,287.4703,17695.0
2025-04-22 15:20:00,288.22,288.22,287.8,287.98,4093.0,287.4903,287.4903,287.0714,287.2509,4093.0
2025-04-22 15:25:00,288.21,288.32,287.87,287.98,13768.0,287.4803,287.59,287.1412,287.2509,13768.0
2025-04-22 15:30:00,287.9,288.2,287.86,288.06,7328.0,287.1711,287.4703,287.1312,287.3307,7328.0
2025-04-22 15:35:00,287.89,288.19,287.77,287.8,13263.0,287.1611,287.4604,287.0414,287.0714,13263.0
2025-04-22 15:40:00,287.81,289.01,287.77,289.01,11004.0,287.0813,288.2783,287.0414,288.2783,11004.0
2025-04-22 15:45:00,288.79,289.41,288.78,289.4,8122.0,288.0588,288.6773,288.0489,288.6673,8122.0
2025-04-22 15:50:00,289.28,289.43,288.53,289.27,27236.0,288.5476,288.6972,287.7995,288.5376,27236.0
2025-04-22 15:55:00,289.21,289.52,288.93,289.28,89085.0,288.4778,288.787,288.1985,288.5476,89085.0
2025-04-23 09:30:00,296.77,297.38,296.31,297.29,19576.0,296.0186,296.6271,295.5598,296.5373,19576.0
2025-04-23 09:35:00,297.29,298.76,296.45,297.52,47338.0,296.5373,298.0036,295.6995,296.7667,47338.0
2025-04-23 09:40:00,297.38,298.7,297.26,298.7,11822.0,296.6271,297.9438,296.5074,297.9438,11822.0
2025-04-23 09:45:00,298.43,299.06,298.42,299.03,6967.0,297.6744,298.3028,297.6645,298.2729,6967.0
2025-04-23 09:50:00,298.97,299.39,298.13,298.13,11308.0,298.2131,298.632,297.3752,297.3752,11308.0
2025-04-23 09:55:00,297.88,298.43,297.87,298.32,2915.0,297.1258,297.6744,297.1159,297.5647,2915.0
2025-04-23 10:00:00,298.58,299.47,297.66,298.17,10964.0,297.8241,298.7118,296.9064,297.4151,10964.0
2025-04-23 10:05:00,298.24,298.24,298.24,298.24,200.0,297.4849,297.4849,297.4849,297.4849,200.0
2025-04-23 10:10:00,298.85,298.96,298.19,298.28,2590.0,298.0934,298.2031,297.435,297.5248,2590.0
2025-04-23 10:15:00,297.92,297.92,297.03,297.41,49493.0,297.1657,297.1657,296.278,296.657,49493.0
2025-04-23 10:20:00,297.2,298.04,297.03,297.98,4563.0,296.4476,297.2854,296.278,297.2256,4563.0
2025-04-23 10:25:00,298.45,298.71,298.44,298.67,1300.0,297.6944,297.9537,297.6844,297.9138,1300.0
2025-04-23 10:30:00,298.78,299.19,298.7,299.1,2407.0,298.0236,298.4325,297.9438,298.3427,2407.0
2025-04-23 10:35:00,299.13,299.38,299.01,299.01,1542.0,298.3727,298.622,298.253,298.253,1542.0
2025-04-23 10:40:00,298.68,298.68,298.47,298.67,427.0,297.9238,297.9238,297.7143,297.9138,427.0
2025-04-23 10:45:00,298.81,299.03,298.81,299.03,706.0,298.0535,298.2729,298.0535,298.2729,706.0
2025-04-23 10:50:00,298.29,298.39,298.12,298.2,2186.0,297.5348,297.6345,297.3652,297.445,2186.0
2025-04-23 10:55:00,298.08,298.16,297.79,297.79,2776.0,297.3253,297.4051,297.0361,297.0361,2776.0
2025-04-23 11:00:00,297.96,298.33,297.06,298.08,10913.0,297.2056,297.5747,296.3079,297.3253,10913.0
2025-04-23 11:05:00,298.21,298.21,297.89,297.89,400.0,297.455,297.455,297.1358,297.1358,400.0
2025-04-23 11:10:00,297.78,297.81,297.65,297.67,3164.0,297.0261,297.056,296.8964,296.9164,3164.0
2025-04-23 11:15:00,297.59,297.59,297.19,297.29,1570.0,296.8366,296.8366,296.4376,296.5373,1570.0
2025-04-23 11:20:00,297.06,297.25,296.05,296.53,12429.0,296.3079,296.4974,295.3005,295.7793,12429.0
2025-04-23 11:25:00,296.26,296.26,295.47,295.65,2764.0,295.5099,295.5099,294.7219,294.9015,2764.0
2025-04-23 11:30:00,295.62,295.74,294.99,295.37,6534.0,294.8716,294.9913,294.2431,294.6222,6534.0
2025-04-23 11:35:00,295.73,295.95,295.34,295.94,4069.0,294.9813,295.2007,294.5923,295.1907,4069.0
2025-04-23 11:40:00,296.02,296.02,295.38,295.38,1899.0,295.2705,295.2705,294.6322,294.6322,1899.0
2025-04-23 11:45:00,295.41,295.49,294.56,294.6,1220.0,294.6621,294.7419,293.8142,293.8541,1220.0
2025-04-23 11:50:00,294.67,294.81,294.16,294.5,2700.0,293.924,294.0636,293.4153,293.7544,2700.0
2025-04-23 11:55:00,294.73,295.29,294.73,295.11,8115.0,293.9838,294.5424,293.9838,294.3628,8115.0
2025-04-23 12:00:00,295.12,295.13,294.64,294.88,4322.0,294.3728,294.3828,293.894,294.1334,4322.0
2025-04-23 12:05:00,294.92,294.92,294.92,294.92,100.0,294.1733,294.1733,294.1733,294.1733,100.0
2025-04-23 12:10:00,294.42,294.72,294.12,294.44,641.0,293.6746,293.9738,293.3754,293.6945,641.0
2025-04-23 12:15:00,294.35,294.36,293.61,293.63,2929.0,293.6048,293.6147,292.8666,292.8866,2929.0
2025-04-23 12:20:00,293.6,293.6,293.6,293.6,339.0,292.8567,292.8567,292.8567,292.8567,339.0
2025-04-23 12:25:00,293.37,294.45,293.29,294.44,2160.0,292.6273,293.7045,292.5475,293.6945,2160.0
2025-04-23 12:30:00,294.53,294.63,294.43,294.63,1453.0,293.7843,293.8841,293.6846,293.8841,1453.0
2025-04-23 12:35:00,295.13,295.24,295.11,295.16,1759.0,294.3828,294.4925,294.3628,294.4127,1759.0
2025-04-23 12:40:00,295.14,295.14,294.93,294.96,983.0,294.3928,294.3928,294.1833,294.2132,983.0
2025-04-23 12:45:00,295.09,295.09,294.42,294.42,1657.0,294.3429,294.3429,293.6746,293.6746,1657.0
2025-04-23 12:50:00,294.33,294.79,294.32,294.79,2898.0,293.5848,294.0437,293.5748,294.0437,2898.0
2025-04-23 12:55:00,295.14,295.59,295.13,295.45,2432.0,294.3928,294.8416,294.3828,294.702,2432.0
2025-04-23 13:00:00,295.06,295.52,294.62,295.52,4448.0,294.313,294.7718,293.8741,294.7718,4448.0
2025-04-23 13:05:00,295.66,295.94,295.65,295.92,1009.0,294.9115,295.1907,294.9015,295.1708,1009.0
2025-04-23 13:10:00,295.91,295.91,295.69,295.84,4919.0,295.1608,295.1608,294.9414,295.091,4919.0
2025-04-23 13:15:00,296.02,296.14,295.83,296.14,7800.0,295.2705,295.3902,295.081,295.3902,7800.0
2025-04-23 13:20:00,296.09,296.1,296.09,296.09,110.0,295.3404,295.3503,295.3404,295.3404,110.0
2025-04-23 13:25:00,295.92,296.18,295.57,295.57,565.0,295.1708,295.4301,294.8217,294.8217,565.0
2025-04-23 13:30:00,295.74,295.74,295.54,295.55,2415.0,294.9913,294.9913,294.7918,294.8017,2415.0
2025-04-23 13:35:00,295.25,295.26,294.64,294.65,1006.0,294.5025,294.5125,293.894,293.904,1006.0
2025-04-23 13:40:00,294.76,294.96,294.51,294.96,4624.0,294.0137,294.2132,293.7644,294.2132,4624.0
2025-04-23 13:45:00,295.11,295.11,294.78,294.82,75440.0,294.3628,294.3628,294.0337,294.0736,75440.0
2025-04-23 13:50:00,294.85,295.55,294.76,295.55,918.0,294.1035,294.8017,294.0137,294.8017,918.0
2025-04-23 13:55:00,295.76,295.76,295.5,295.54,1348.0,295.0112,295.0112,294.7519,294.7918,1348.0
2025-04-23 14:00:00,295.66,295.69,294.83,295.32,2982.0,294.9115,294.9414,294.0836,294.5723,2982.0
2025-04-23 14:05:00,295.41,295.41,295.11,295.2,2910.0,294.6621,294.6621,294.3628,294.4526,2910.0
2025-04-23 14:10:00,295.58,295.8,295.08,295.38,4705.0,294.8317,295.0511,294.3329,294.6322,4705.0
2025-04-23 14:15:00,295.63,295.74,295.29,295.46,8197.0,294.8815,294.9913,294.5424,294.712,8197.0
2025-04-23 14:20:00,295.81,295.82,295.6,295.6,2515.0,295.0611,295.071,294.8516,294.8516,2515.0
2025-04-23 14:25:00,295.12,295.13,294.49,294.49,2828.0,294.3728,294.3828,293.7444,293.7444,2828.0
2025-04-23 14:30:00,294.67,295.25,294.67,294.71,10502.0,293.924,294.5025,293.924,293.9639,10502.0
2025-04-23 14:35:00,294.96,294.96,294.75,294.82,7898.0,294.2132,294.2132,294.0038,294.0736,7898.0
2025-04-23 14:40:00,294.8,294.8,294.3,294.31,1502.0,294.0536,294.0536,293.5549,293.5649,1502.0
2025-04-23 14:45:00,294.2,294.65,294.19,294.59,3863.0,293.4551,293.904,293.4452,293.8442,3863.0
2025-04-23 14:50:00,294.61,294.61,294.16,294.21,4635.0,293.8641,293.8641,293.4153,293.4651,4635.0
2025-04-23 14:55:00,294.22,294.92,294.22,294.41,3119.0,293.4751,294.1733,293.4751,293.6646,3119.0
2025-04-23 15:00:00,294.36,294.77,293.79,293.79,5729.0,293.6147,294.0237,293.0462,293.0462,5729.0
2025-04-23 15:05:00,294.08,294.33,293.97,294.03,5228.0,293.3355,293.5848,293.2257,293.2856,5228.0
2025-04-23 15:10:00,293.96,294.28,293.94,293.94,3759.0,293.2158,293.5349,293.1958,293.1958,3759.0
2025-04-23 15:15:00,293.99,294.08,293.65,293.79,16918.0,293.2457,293.3355,292.9065,293.0462,16918.0
2025-04-23 15:20:00,293.77,293.77,293.35,293.39,2867.0,293.0262,293.0262,292.6073,292.6472,2867.0
2025-04-23 15:25:00,293.28,293.85,293.28,293.44,12662.0,292.5375,293.106,292.5375,292.6971,12662.0
2025-04-23 15:30:00,293.51,294.09,293.51,293.6,6690.0,292.7669,293.3454,292.7669,292.8567,6690.0
2025-04-23 15:35:00,293.73,293.73,293.16,293.16,3780.0,292.9863,292.9863,292.4178,292.4178,3780.0
2025-04-23 15:40:00,293.48,293.66,293.34,293.54,6466.0,292.737,292.9165,292.5973,292.7968,6466.0
2025-04-23 15:45:00,293.76,293.82,293.28,293.81,5224.0,293.0163,293.0761,292.5375,293.0661,5224.0
2025-04-23 15:50:00,293.98,294.86,293.98,294.75,15181.0,293.2357,294.1135,293.2357,294.0038,15181.0
2025-04-23 15:55:00,294.7,294.76,293.92,293.94,59513.0,293.9539,294.0137,293.1759,293.1958,59513.0
2025-04-24 09:30:00,294.74,294.88,294.16,294.48,18583.0,293.9938,294.1334,293.4153,293.7344,18583.0
2025-04-24 09:35:00,294.17,294.61,294.15,294.6,3416.0,293.4252,293.8641,293.4053,293.8541,3416.0
2025-04-24 09:40:00,294.91,295.38,294.9,295.28,24067.0,294.1634,294.6322,294.1534,294.5324,24067.0
2025-04-24 09:45:00,295.38,295.72,295.38,295.58,1400.0,294.6322,294.9713,294.6322,294.8317,1400.0
2025-04-24 09:50:00,295.58,295.91,295.54,295.91,4078.0,294.8317,295.1608,294.7918,295.1608,4078.0
2025-04-24 09:55:00,295.84,296.3,295.69,296.28,5562.0,295.091,295.5498,294.9414,295.5299,5562.0
2025-04-24 10:00:00,296.19,296.52,296.06,296.38,9274.0,295.4401,295.7693,295.3104,295.6296,9274.0
2025-04-24 10:05:00,296.48,296.54,296.35,296.53,867.0,295.7294,295.7892,295.5997,295.7793,867.0
2025-04-24 10:10:00,296.49,296.54,296.25,296.51,1744.0,295.7394,295.7892,295.5,295.7593,1744.0
2025-04-24 10:15:00,296.53,296.89,296.27,296.81,20045.0,295.7793,296.1383,295.5199,296.0585,20045.0
2025-04-24 10:20:00,297.05,297.06,296.97,297.03,1047.0,296.2979,296.3079,296.2181,296.278,1047.0
2025-04-24 10:25:00,297.42,297.43,297.32,297.32,390.0,296.667,296.677,296.5673,296.5673,390.0
2025-04-24 10:30:00,297.71,298.02,297.63,298.01,7599.0,296.9563,297.2655,296.8765,297.2555,7599.0
2025-04-24 10:35:00,298.03,298.2,298.0,298.0,756.0,297.2755,297.445,297.2455,297.2455,756.0
2025-04-24 10:40:00,298.12,298.12,297.48,297.64,4843.0,297.3652,297.3652,296.7268,296.8864,4843.0
2025-04-24 10:45:00,297.7,297.7,297.24,297.24,1217.0,296.9463,296.9463,296.4875,296.4875,1217.0
2025-04-24 10:50:00,297.56,297.8,297.45,297.79,1311.0,296.8066,297.046,296.6969,297.0361,1311.0
2025-04-24 10:55:00,297.94,297.94,297.76,297.79,1347.0,297.1857,297.1857,297.0061,297.0361,1347.0
2025-04-24 11:00:00,297.91,297.91,297.91,297.91,200.0,297.1558,297.1558,297.1558,297.1558,200.0
2025-04-24 11:05:00,298.02,298.19,298.02,298.12,1294.0,297.2655,297.435,297.2655,297.3652,1294.0
2025-04-24 11:10:00,298.29,298.61,298.28,298.45,1761.0,297.5348,297.854,297.5248,297.6944,1761.0
2025-04-24 11:15:00,298.44,298.62,298.37,298.37,583.0,297.6844,297.864,297.6146,297.6146,583.0
2025-04-24 11:20:00,298.22,298.41,298.16,298.16,545.0,297.465,297.6545,297.4051,297.4051,545.0
2025-04-24 11:25:00,298.18,298.18,297.74,297.88,721.0,297.4251,297.4251,296.9862,297.1258,721.0
2025-04-24 11:30:00,297.76,297.95,297.69,297.94,762.0,297.0061,297.1957,296.9363,297.1857,762.0
2025-04-24 11:35:00,298.15,298.16,297.99,298.04,1003.0,297.3951,297.4051,297.2356,297.2854,1003.0
2025-04-24 11:40:00,298.06,298.23,297.92,297.92,4894.0,297.3054,297.4749,297.1657,297.1657,4894.0
2025-04-24 11:45:00,297.96,298.25,297.88,298.18,10154.0,297.2056,297.4949,297.1258,297.4251,10154.0
2025-04-24 11:50:00,297.99,298.69,297.99,298.62,6077.0,297.2356,297.9338,297.2356,297.864,6077.0
2025-04-24 11:55:00,298.59,298.66,298.12,298.27,12447.0,297.834,297.9039,297.3652,297.5148,12447.0
2025-04-24 12:00:00,298.24,298.24,298.07,298.11,370.0,297.4849,297.4849,297.3154,297.3553,370.0
2025-04-24 12:05:00,298.08,298.08,297.94,297.94,986.0,297.3253,297.3253,297.1857,297.1857,986.0
2025-04-24 12:10:00,298.16,298.16,298.16,298.16,100.0,297.4051,297.4051,297.4051,297.4051,100.0
2025-04-24 12:15:00,298.45,298.94,298.44,298.89,3559.0,297.6944,298.1831,297.6844,298.1333,3559.0
2025-04-24 12:20:00,298.82,298.83,298.82,298.82,200.0,298.0635,298.0734,298.0635,298.0635,200.0
2025-04-24 12:25:00,298.7,299.24,298.65,298.92,31311.0,297.9438,298.4824,297.8939,298.1632,31311.0
2025-04-24 12:30:00,298.96,299.21,298.96,299.2,2317.0,298.2031,298.4525,298.2031,298.4425,2317.0
2025-04-24 12:35:00,299.49,299.51,299.35,299.5,1317.0,298.7318,298.7517,298.5921,298.7417,1317.0
2025-04-24 12:40:00,299.44,299.45,299.44,299.44,105.0,298.6819,298.6919,298.6819,298.6819,105.0
2025-04-24 12:45:00,299.22,299.32,299.02,299.32,1600.0,298.4624,298.5622,298.2629,298.5622,1600.0
2025-04-24 12:50:00,299.28,299.3,299.22,299.28,552.0,298.5223,298.5422,298.4624,298.5223,552.0
2025-04-24 12:55:00,299.45,299.85,299.36,299.66,2798.0,298.6919,299.0908,298.6021,298.9013,2798.0
2025-04-24 13:00:00,299.54,299.55,299.35,299.45,2567.0,298.7816,298.7916,298.5921,298.6919,2567.0
2025-04-24 13:05:00,299.49,299.49,299.25,299.25,800.0,298.7318,298.7318,298.4924,298.4924,800.0
2025-04-24 13:10:00,299.23,299.43,299.22,299.41,2590.0,298.4724,298.6719,298.4624,298.652,2590.0
2025-04-24 13:15:00,299.4,299.4,298.81,298.99,18312.0,298.642,298.642,298.0535,298.233,18312.0
2025-04-24 13:20:00,298.92,299.25,298.91,299.2,2403.0,298.1632,298.4924,298.1532,298.4425,2403.0
2025-04-24 13:25:00,299.34,299.53,299.27,299.36,3548.0,298.5821,298.7717,298.5123,298.6021,3548.0
2025-04-24 13:30:00,299.57,299.58,299.22,299.22,1692.0,298.8116,298.8215,298.4624,298.4624,1692.0
2025-04-24 13:35:00,299.23,299.41,299.09,299.3,1779.0,298.4724,298.652,298.3328,298.5422,1779.0
2025-04-24 13:40:00,299.37,299.38,299.08,299.09,2742.0,298.6121,298.622,298.3228,298.3328,2742.0
2025-04-24 13:45:00,299.15,299.38,299.15,299.38,447.0,298.3926,298.622,298.3926,298.622,447.0
2025-04-24 13:50:00,299.27,299.58,299.27,299.58,1973.0,298.5123,298.8215,298.5123,298.8215,1973.0
2025-04-24 13:55:00,299.47,299.61,299.46,299.61,1039.0,298.7118,298.8515,298.7018,298.8515,1039.0
2025-04-24 14:00:00,299.53,299.63,299.51,299.63,1923.0,298.7717,298.8714,298.7517,298.8714,1923.0
2025-04-24 14:05:00,299.69,300.08,299.65,299.73,2817.0,298.9313,299.3203,298.8914,298.9711,2817.0
2025-04-24 14:10:00,299.76,299.76,299.63,299.68,3442.0,299.0011,299.0011,298.8714,298.9213,3442.0
2025-04-24 14:15:00,299.8,299.8,299.44,299.67,23301.0,299.041,299.041,298.6819,298.9113,23301.0
2025-04-24 14:20:00,299.6,299.66,299.43,299.55,20646.0,298.8415,298.9013,298.6719,298.7916,20646.0
2025-04-24 14:25:00,299.63,299.71,299.57,299.7,13238.0,298.8714,298.9512,298.8116,298.9412,13238.0
2025-04-24 14:30:00,299.64,299.96,299.64,299.88,3365.0,298.8814,299.2006,298.8814,299.1208,3365.0
2025-04-24 14:35:00,300.09,300.14,300.04,300.11,1199.0,299.3302,299.3801,299.2804,299.3502,1199.0
2025-04-24 14:40:00,300.15,300.16,300.02,300.06,2323.0,299.3901,299.4001,299.2604,299.3003,2323.0
2025-04-24 14:45:00,300.08,300.18,300.07,300.15,1332.0,299.3203,299.42,299.3103,299.3901,1332.0
2025-04-24 14:50:00,300.35,300.35,300.19,300.25,2178.0,299.5896,299.5896,299.43,299.4898,2178.0
2025-04-24 14:55:00,300.26,300.26,299.96,299.96,8993.0,299.4998,299.4998,299.2006,299.2006,8993.0
2025-04-24 15:00:00,299.91,299.91,299.44,299.46,8051.0,299.1507,299.1507,298.6819,298.7018,8051.0
2025-04-24 15:05:00,299.55,299.6,299.38,299.47,4279.0,298.7916,298.8415,298.622,298.7118,4279.0
2025-04-24 15:10:00,299.44,299.44,298.98,299.23,6480.0,298.6819,298.6819,298.223,298.4724,6480.0
2025-04-24 15:15:00,299.22,299.71,299.22,299.63,7427.0,298.4624,298.9512,298.4624,298.8714,7427.0
2025-04-24 15:20:00,299.63,299.87,299.53,299.54,9080.0,298.8714,299.1108,298.7717,298.7816,9080.0
2025-04-24 15:25:00,299.57,299.73,299.32,299.32,7744.0,298.8116,298.9711,298.5622,298.5622,7744.0
2025-04-24 15:30:00,299.32,299.6,299.27,299.47,21403.0,298.5622,298.8415,298.5123,298.7118,21403.0
2025-04-24 15:35:00,299.46,299.98,299.24,299.91,13015.0,298.7018,299.2205,298.4824,299.1507,13015.0
2025-04-24 15:40:00,299.89,300.16,299.88,300.1,21740.0,299.1307,299.4001,299.1208,299.3402,21740.0
2025-04-24 15:45:00,300.13,300.5,300.09,300.41,21565.0,299.3701,299.7392,299.3302,299.6494,21565.0
2025-04-24 15:50:00,300.5,300.62,299.96,300.49,21183.0,299.7392,299.8589,299.2006,299.7292,21183.0
2025-04-24 15:55:00,300.44,300.51,300.21,300.24,63787.0,299.6794,299.7492,299.4499,299.4799,63787.0
2025-04-25 09:30:00,300.17,300.46,299.81,300.0,13917.0,299.41,299.6993,299.0509,299.2405,13917.0
2025-04-25 09:35:00,300.7,300.89,300.57,300.72,5700.0,299.9387,300.1282,299.809,299.9586,5700.0
2025-04-25 09:40:00,300.84,301.13,300.55,300.55,3715.0,300.0783,300.3676,299.7891,299.7891,3715.0
2025-04-25 09:45:00,300.26,300.27,299.7,299.7,1362.0,299.4998,299.5098,298.9412,298.9412,1362.0
2025-04-25 09:50:00,299.68,299.75,299.29,299.29,4359.0,298.9213,298.9911,298.5323,298.5323,4359.0
2025-04-25 09:55:00,299.43,299.49,299.43,299.49,634.0,298.6719,298.7318,298.6719,298.7318,634.0
2025-04-25 10:00:00,299.48,300.17,299.47,299.66,2111.0,298.7218,299.41,298.7118,298.9013,2111.0
2025-04-25 10:05:00,300.36,300.46,300.29,300.29,64154.0,299.5996,299.6993,299.5297,299.5297,64154.0
2025-04-25 10:10:00,300.75,300.8,300.6,300.8,1478.0,299.9886,300.0384,299.8389,300.0384,1478.0
2025-04-25 10:15:00,300.36,300.71,300.29,300.29,449.0,299.5996,299.9487,299.5297,299.5297,449.0
2025-04-25 10:20:00,300.32,300.32,298.85,299.57,2731.0,299.5597,299.5597,298.0934,298.8116,2731.0
2025-04-25 10:25:00,299.32,299.33,298.85,299.17,1156.0,298.5622,298.5722,298.0934,298.4126,1156.0
2025-04-25 10:30:00,299.21,299.49,298.69,299.39,5696.0,298.4525,298.7318,297.9338,298.632,5696.0
2025-04-25 10:35:00,299.43,299.57,299.35,299.41,780.0,298.6719,298.8116,298.5921,298.652,780.0
2025-04-25 10:40:00,300.11,300.11,299.94,300.04,1343.0,299.3502,299.3502,299.1806,299.2804,1343.0
2025-04-25 10:45:00,300.25,300.25,300.03,300.03,1074.0,299.4898,299.4898,299.2704,299.2704,1074.0
2025-04-25 10:50:00,300.24,300.39,300.15,300.23,2058.0,299.4799,299.6295,299.3901,299.4699,2058.0
2025-04-25 10:55:00,300.08,300.09,299.62,299.98,8720.0,299.3203,299.3302,298.8614,299.2205,8720.0
2025-04-25 11:00:00,299.8,300.26,299.8,300.24,2400.0,299.041,299.4998,299.041,299.4799,2400.0
2025-04-25 11:05:00,300.28,300.29,300.13,300.25,656.0,299.5198,299.5297,299.3701,299.4898,656.0
2025-04-25 11:10:00,300.41,300.51,300.39,300.5,1513.0,299.6494,299.7492,299.6295,299.7392,1513.0
2025-04-25 11:15:00,300.56,300.56,299.97,300.3,5272.0,299.799,299.799,299.2105,299.5397,5272.0
2025-04-25 11:20:00,300.41,300.6,300.4,300.6,1031.0,299.6494,299.8389,299.6395,299.8389,1031.0
2025-04-25 11:25:00,300.53,300.53,300.14,300.15,2461.0,299.7691,299.7691,299.3801,299.3901,2461.0
2025-04-25 11:30:00,300.13,300.16,300.11,300.11,300.0,299.3701,299.4001,299.3502,299.3502,300.0
2025-04-25 11:35:00,300.07,300.07,299.66,299.73,7549.0,299.3103,299.3103,298.9013,298.9711,7549.0
2025-04-25 11:40:00,299.95,300.3,299.85,299.94,26379.0,299.1906,299.5397,299.0908,299.1806,26379.0
2025-04-25 11:45:00,299.85,299.99,299.85,299.95,800.0,299.0908,299.2305,299.0908,299.1906,800.0
2025-04-25 11:50:00,300.1,300.41,300.1,300.41,3033.0,299.3402,299.6494,299.3402,299.6494,3033.0
2025-04-25 11:55:00,300.41,300.45,300.41,300.44,1149.0,299.6494,299.6893,299.6494,299.6794,1149.0
2025-04-25 12:00:00,300.45,300.61,300.41,300.5,1341.0,299.6893,299.8489,299.6494,299.7392,1341.0
2025-04-25 12:05:00,300.49,300.65,300.4,300.56,2500.0,299.7292,299.8888,299.6395,299.799,2500.0
2025-04-25 12:10:00,300.54,300.69,300.54,300.69,600.0,299.7791,299.9287,299.7791,299.9287,600.0
2025-04-25 12:15:00,300.72,300.72,300.63,300.63,427.0,299.9586,299.9586,299.8689,299.8689,427.0
2025-04-25 12:20:00,300.91,301.15,300.9,301.15,2107.0,300.1482,300.3876,300.1382,300.3876,2107.0
2025-04-25 12:25:00,301.11,301.24,301.1,301.1,4966.0,300.3477,300.4773,300.3377,300.3377,4966.0
2025-04-25 12:30:00,301.15,301.2,301.15,301.2,283.0,300.3876,300.4374,300.3876,300.4374,283.0
2025-04-25 12:35:00,301.25,301.4,301.25,301.27,2814.0,300.4873,300.6369,300.4873,300.5073,2814.0
2025-04-25 12:40:00,301.3,301.53,301.3,301.53,3898.0,300.5372,300.7666,300.5372,300.7666,3898.0
2025-04-25 12:45:00,301.34,301.34,301.07,301.26,1000.0,300.5771,300.5771,300.3078,300.4973,1000.0
2025-04-25 12:50:00,301.12,301.47,301.06,301.44,8732.0,300.3576,300.7067,300.2978,300.6768,8732.0
2025-04-25 12:55:00,301.42,301.55,301.42,301.53,4410.0,300.6569,300.7865,300.6569,300.7666,4410.0
2025-04-25 13:00:00,301.49,301.64,301.44,301.51,18355.0,300.7267,300.8763,300.6768,300.7466,18355.0
2025-04-25 13:05:00,301.57,301.83,301.57,301.76,1663.0,300.8065,301.0658,300.8065,300.996,1663.0
2025-04-25 13:10:00,301.86,302.01,301.86,302.01,2276.0,301.0958,301.2454,301.0958,301.2454,2276.0
2025-04-25 13:15:00,301.96,302.18,301.96,302.18,12221.0,301.1955,301.4149,301.1955,301.4149,12221.0
2025-04-25 13:20:00,302.17,302.41,302.1,302.41,51222.0,301.405,301.6444,301.3351,301.6444,51222.0
2025-04-25 13:25:00,302.34,302.6,302.34,302.49,3531.0,301.5745,301.8339,301.5745,301.7242,3531.0
2025-04-25 13:30:00,302.5,302.5,302.15,302.31,4418.0,301.7341,301.7341,301.385,301.5446,4418.0
2025-04-25 13:35:00,302.35,302.45,301.38,301.41,27928.0,301.5845,301.6843,300.617,300.6469,27928.0
2025-04-25 13:40:00,301.25,301.84,301.25,301.45,5911.0,300.4873,301.0758,300.4873,300.6868,5911.0
2025-04-25 13:45:00,301.22,301.22,300.84,301.15,4634.0,300.4574,300.4574,300.0783,300.3876,4634.0
2025-04-25 13:50:00,300.96,300.96,300.66,300.66,900.0,300.198,300.198,299.8988,299.8988,900.0
2025-04-25 13:55:00,300.7,300.7,300.28,300.67,1675.0,299.9387,299.9387,299.5198,299.9088,1675.0
2025-04-25 14:00:00,300.74,301.31,300.68,301.12,7400.0,299.9786,300.5471,299.9187,300.3576,7400.0
2025-04-25 14:05:00,301.21,301.4,301.14,301.38,4169.0,300.4474,300.6369,300.3776,300.617,4169.0
2025-04-25 14:10:00,301.6,301.63,301.32,301.52,13587.0,300.8364,300.8663,300.5571,300.7566,13587.0
2025-04-25 14:15:00,301.34,301.59,301.33,301.55,24996.0,300.5771,300.8264,300.5671,300.7865,24996.0
2025-04-25 14:20:00,301.53,301.96,301.47,301.83,110220.0,300.7666,301.1955,300.7067,301.0658,110220.0
2025-04-25 14:25:00,301.96,302.01,301.74,301.82,10670.0,301.1955,301.2454,300.9761,301.0559,10670.0
2025-04-25 14:30:00,301.88,301.92,301.74,301.88,11090.0,301.1157,301.1556,300.9761,301.1157,11090.0
2025-04-25 14:35:00,301.96,302.2,301.96,302.16,15356.0,301.1955,301.4349,301.1955,301.395,15356.0
2025-04-25 14:40:00,302.21,302.37,302.2,302.27,23249.0,301.4449,301.6045,301.4349,301.5047,23249.0
2025-04-25 14:45:00,302.24,302.37,302.19,302.21,19842.0,301.4748,301.6045,301.4249,301.4449,19842.0
2025-04-25 14:50:00,302.16,302.17,301.61,302.17,39023.0,301.395,301.405,300.8464,301.405,39023.0
2025-04-25 14:55:00,302.13,302.15,301.77,301.92,12582.0,301.3651,301.385,301.006,301.1556,12582.0
2025-04-25 15:00:00,301.82,302.22,301.78,302.18,34382.0,301.0559,301.4548,301.016,301.4149,34382.0
2025-04-25 15:05:00,302.15,302.29,302.06,302.17,19764.0,301.385,301.5247,301.2953,301.405,19764.0
2025-04-25 15:10:00,302.16,302.16,301.78,301.82,7306.0,301.395,301.395,301.016,301.0559,7306.0
2025-04-25 15:15:00,301.84,302.09,301.69,301.97,24652.0,301.0758,301.3252,300.9262,301.2055,24652.0
2025-04-25 15:20:00,301.9,302.22,301.86,302.19,11782.0,301.1357,301.4548,301.0958,301.4249,11782.0
2025-04-25 15:25:00,302.15,302.17,301.72,301.75,7347.0,301.385,301.405,300.9561,300.986,7347.0
2025-04-25 15:30:00,301.7,301.84,301.47,301.68,7579.0,300.9362,301.0758,300.7067,300.9162,7579.0
2025-04-25 15:35:00,301.67,301.78,301.43,301.5,9097.0,300.9062,301.016,300.6668,300.7367,9097.0
2025-04-25 15:40:00,301.58,301.77,301.32,301.74,8923.0,300.8165,301.006,300.5571,300.9761,8923.0
2025-04-25 15:45:00,301.73,301.79,301.51,301.63,8171.0,300.9661,301.0259,300.7466,300.8663,8171.0
2025-04-25 15:50:00,301.81,302.39,301.69,302.31,14070.0,301.0459,301.6244,300.9262,301.5446,14070.0
2025-04-25 15:55:00,302.34,302.49,302.1,302.2,32279.0,301.5745,301.7242,301.3351,301.4349,32279.0
2025-04-28 09:30:00,302.63,303.43,302.63,302.77,11996.0,301.8638,302.6618,301.8638,302.0035,11996.0
2025-04-28 09:35:00,302.79,303.14,302.71,302.85,6020.0,302.0234,302.3725,301.9436,302.0833,6020.0
2025-04-28 09:40:00,303.09,303.87,303.01,303.77,14860.0,302.3226,303.1007,302.2428,303.0009,14860.0
2025-04-28 09:45:00,303.74,303.97,303.29,303.53,7016.0,302.971,303.2004,302.5221,302.7615,7016.0
2025-04-28 09:50:00,303.45,303.45,303.05,303.06,7246.0,302.6817,302.6817,302.2827,302.2927,7246.0
2025-04-28 09:55:00,302.86,302.86,302.21,302.21,6062.0,302.0932,302.0932,301.4449,301.4449,6062.0
2025-04-28 10:00:00,302.02,302.67,301.97,302.67,700.0,301.2554,301.9037,301.2055,301.9037,700.0
2025-04-28 10:05:00,302.75,302.75,302.48,302.49,700.0,301.9835,301.9835,301.7142,301.7242,700.0
2025-04-28 10:10:00,302.65,302.75,302.42,302.63,4850.0,301.8838,301.9835,301.6543,301.8638,4850.0
2025-04-28 10:15:00,302.72,302.77,302.71,302.72,804.0,301.9536,302.0035,301.9436,301.9536,804.0
2025-04-28 10:20:00,302.84,302.99,302.69,302.97,4712.0,302.0733,302.2229,301.9237,302.2029,4712.0
2025-04-28 10:25:00,302.9,303.05,302.79,302.91,68143.0,302.1331,302.2827,302.0234,302.1431,68143.0
2025-04-28 10:30:00,302.68,302.68,302.15,302.15,2644.0,301.9137,301.9137,301.385,301.385,2644.0
2025-04-28 10:35:00,302.52,302.88,302.45,302.88,1226.0,301.7541,302.1132,301.6843,302.1132,1226.0
2025-04-28 10:40:00,302.81,302.85,302.39,302.81,617.0,302.0434,302.0833,301.6244,302.0434,617.0
2025-04-28 10:45:00,302.95,303.11,302.91,303.08,1785.0,302.183,302.3426,302.1431,302.3127,1785.0
2025-04-28 10:50:00,302.89,302.98,302.89,302.98,222.0,302.1231,302.2129,302.1231,302.2129,222.0
2025-04-28 10:55:00,302.68,302.69,302.37,302.37,578.0,301.9137,301.9237,301.6045,301.6045,578.0
2025-04-28 11:00:00,302.5,302.71,302.49,302.61,12847.0,301.7341,301.9436,301.7242,301.8439,12847.0
2025-04-28 11:05:00,302.42,302.42,301.8,301.83,3101.0,301.6543,301.6543,301.0359,301.0658,3101.0
2025-04-28 11:10:00,301.88,302.14,301.88,302.0,2257.0,301.1157,301.375,301.1157,301.2354,2257.0
2025-04-28 11:15:00,301.85,301.85,301.59,301.66,2050.0,301.0858,301.0858,300.8264,300.8963,2050.0
2025-04-28 11:20:00,301.61,301.62,300.93,300.93,1933.0,300.8464,300.8564,300.1681,300.1681,1933.0
2025-04-28 11:25:00,300.83,300.84,300.39,300.4,472.0,300.0684,300.0783,299.6295,299.6395,472.0
2025-04-28 11:30:00,300.8,300.81,300.8,300.8,160.0,300.0384,300.0484,300.0384,300.0384,160.0
2025-04-28 11:35:00,300.56,300.89,300.48,300.89,4207.0,299.799,300.1282,299.7193,300.1282,4207.0
2025-04-28 11:40:00,301.12,301.23,301.01,301.02,3417.0,300.3576,300.4674,300.2479,300.2579,3417.0
2025-04-28 11:45:00,300.72,300.72,300.68,300.7,500.0,299.9586,299.9586,299.9187,299.9387,500.0
2025-04-28 11:50:00,300.66,300.7,300.66,300.68,606.0,299.8988,299.9387,299.8988,299.9187,606.0
2025-04-28 11:55:00,300.65,300.66,300.59,300.62,776.0,299.8888,299.8988,299.829,299.8589,776.0
2025-04-28 12:00:00,300.73,300.73,300.19,300.19,3043.0,299.9686,299.9686,299.43,299.43,3043.0
2025-04-28 12:05:00,300.14,300.19,299.97,299.97,2374.0,299.3801,299.43,299.2105,299.2105,2374.0
2025-04-28 12:10:00,299.96,300.0,299.79,299.9,3119.0,299.2006,299.2405,299.031,299.1407,3119.0
2025-04-28 12:15:00,300.08,300.35,300.08,300.29,1360.0,299.3203,299.5896,299.3203,299.5297,1360.0
2025-04-28 12:20:00,300.18,300.22,299.93,300.17,3277.0,299.42,299.4599,299.1706,299.41,3277.0
2025-04-28 12:25:00,300.01,300.01,299.7,299.87,1182.0,299.2504,299.2504,298.9412,299.1108,1182.0
2025-04-28 12:30:00,299.93,300.16,299.93,300.11,402.0,299.1706,299.4001,299.1706,299.3502,402.0
2025-04-28 12:35:00,300.06,300.28,299.96,300.25,3857.0,299.3003,299.5198,299.2006,299.4898,3857.0
2025-04-28 12:40:00,300.27,300.33,300.2,300.31,3576.0,299.5098,299.5696,299.44,299.5497,3576.0
2025-04-28 12:45:00,300.34,300.54,300.34,300.54,714.0,299.5796,299.7791,299.5796,299.7791,714.0
2025-04-28 12:50:00,300.56,300.57,300.19,300.21,15981.0,299.799,299.809,299.43,299.4499,15981.0
2025-04-28 12:55:00,300.18,300.18,299.87,300.04,12950.0,299.42,299.42,299.1108,299.2804,12950.0
2025-04-28 13:00:00,300.15,300.25,300.15,300.23,900.0,299.3901,299.4898,299.3901,299.4699,900.0
2025-04-28 13:05:00,300.05,300.24,299.95,299.96,13823.0,299.2903,299.4799,299.1906,299.2006,13823.0
2025-04-28 13:10:00,299.76,299.79,299.57,299.68,3862.0,299.0011,299.031,298.8116,298.9213,3862.0
2025-04-28 13:15:00,299.57,299.84,299.49,299.81,1441.0,298.8116,299.0809,298.7318,299.0509,1441.0
2025-04-28 13:20:00,299.74,299.75,299.66,299.68,1053.0,298.9811,298.9911,298.9013,298.9213,1053.0
2025-04-28 13:25:00,299.79,299.96,299.66,299.67,11870.0,299.031,299.2006,298.9013,298.9113,11870.0
2025-04-28 13:30:00,299.49,299.6,299.27,299.59,3952.0,298.7318,298.8415,298.5123,298.8315,3952.0
2025-04-28 13:35:00,299.6,299.85,299.6,299.85,1845.0,298.8415,299.0908,298.8415,299.0908,1845.0
2025-04-28 13:40:00,299.91,300.1,299.75,300.07,33999.0,299.1507,299.3402,298.9911,299.3103,33999.0
2025-04-28 13:45:00,300.05,300.27,300.05,300.21,13906.0,299.2903,299.5098,299.2903,299.4499,13906.0
2025-04-28 13:50:00,300.28,300.46,300.28,300.41,3474.0,299.5198,299.6993,299.5198,299.6494,3474.0
2025-04-28 13:55:00,300.61,300.73,300.61,300.73,900.0,299.8489,299.9686,299.8489,299.9686,900.0
2025-04-28 14:00:00,300.81,300.84,300.68,300.75,18978.0,300.0484,300.0783,299.9187,299.9886,18978.0
2025-04-28 14:05:00,300.79,300.9,300.75,300.9,1300.0,300.0285,300.1382,299.9886,300.1382,1300.0
2025-04-28 14:10:00,300.64,300.76,300.62,300.76,3590.0,299.8788,299.9985,299.8589,299.9985,3590.0
2025-04-28 14:15:00,300.81,300.81,300.57,300.66,2974.0,300.0484,300.0484,299.809,299.8988,2974.0
2025-04-28 14:20:00,300.65,301.03,300.62,301.03,3090.0,299.8888,300.2679,299.8589,300.2679,3090.0
2025-04-28 14:25:00,301.05,301.28,301.05,301.15,2212.0,300.2878,300.5172,300.2878,300.3876,2212.0
2025-04-28 14:30:00,301.16,301.26,301.06,301.08,3170.0,300.3975,300.4973,300.2978,300.3177,3170.0
2025-04-28 14:35:00,301.05,301.28,300.95,301.19,6940.0,300.2878,300.5172,300.1881,300.4275,6940.0
2025-04-28 14:40:00,301.28,301.33,301.18,301.21,2237.0,300.5172,300.5671,300.4175,300.4474,2237.0
2025-04-28 14:45:00,301.13,301.35,301.13,301.35,1220.0,300.3676,300.587,300.3676,300.587,1220.0
2025-04-28 14:50:00,301.34,301.46,301.33,301.46,1552.0,300.5771,300.6968,300.5671,300.6968,1552.0
2025-04-28 14:55:00,301.27,301.38,301.27,301.34,4694.0,300.5073,300.617,300.5073,300.5771,4694.0
2025-04-28 15:00:00,301.34,301.67,301.3,301.66,3495.0,300.5771,300.9062,300.5372,300.8963,3495.0
2025-04-28 15:05:00,301.61,301.9,301.61,301.9,4694.0,300.8464,301.1357,300.8464,301.1357,4694.0
2025-04-28 15:10:00,301.88,301.93,301.75,301.87,1994.0,301.1157,301.1656,300.986,301.1057,1994.0
2025-04-28 15:15:00,301.98,302.05,301.94,302.04,2755.0,301.2155,301.2853,301.1756,301.2753,2755.0
2025-04-28 15:20:00,302.07,302.37,302.06,302.36,3144.0,301.3052,301.6045,301.2953,301.5945,3144.0
2025-04-28 15:25:00,302.31,302.4,302.2,302.2,2466.0,301.5446,301.6344,301.4349,301.4349,2466.0
2025-04-28 15:30:00,302.22,302.45,302.22,302.42,3727.0,301.4548,301.6843,301.4548,301.6543,3727.0
2025-04-28 15:35:00,302.31,302.48,302.01,302.1,5056.0,301.5446,301.7142,301.2454,301.3351,5056.0
2025-04-28 15:40:00,302.24,302.46,302.23,302.36,15977.0,301.4748,301.6942,301.4648,301.5945,15977.0
2025-04-28 15:45:00,302.4,302.58,302.39,302.52,2452.0,301.6344,301.8139,301.6244,301.7541,2452.0
2025-04-28 15:50:00,302.66,303.17,302.66,303.09,8226.0,301.8937,302.4024,301.8937,302.3226,8226.0
2025-04-28 15:55:00,303.07,303.08,302.54,302.6,16288.0,302.3027,302.3127,301.774,301.8339,16288.0
2025-04-29 09:30:00,301.37,301.97,301.37,301.77,5141.0,300.607,301.2055,300.607,301.006,5141.0
2025-04-29 09:35:00,301.89,301.89,301.57,301.57,1639.0,301.1257,301.1257,300.8065,300.8065,1639.0
2025-04-29 09:40:00,302.03,302.17,301.92,302.11,1942.0,301.2653,301.405,301.1556,301.3451,1942.0
2025-04-29 09:45:00,302.22,302.61,302.21,302.55,922.0,301.4548,301.8439,301.4449,301.784,922.0
2025-04-29 09:50:00,302.6,302.86,302.4,302.44,15024.0,301.8339,302.0932,301.6344,301.6743,15024.0
2025-04-29 09:55:00,302.43,302.72,302.26,302.38,7740.0,301.6643,301.9536,301.4947,301.6144,7740.0
2025-04-29 10:00:00,302.06,302.71,301.93,302.7,5269.0,301.2953,301.9436,301.1656,301.9336,5269.0
2025-04-29 10:05:00,303.36,303.37,303.36,303.37,200.0,302.592,302.6019,302.592,302.6019,200.0
2025-04-29 10:10:00,303.37,303.37,303.37,303.37,0.0,302.6019,302.6019,302.6019,302.6019,0.0
2025-04-29 10:15:00,302.59,302.91,302.59,302.8,26713.0,301.8239,302.1431,301.8239,302.0334,26713.0
2025-04-29 10:20:00,302.66,302.66,302.02,302.06,1321.0,301.8937,301.8937,301.2554,301.2953,1321.0
2025-04-29 10:25:00,301.88,301.97,301.77,301.85,1521.0,301.1157,301.2055,301.006,301.0858,1521.0
2025-04-29 10:30:00,302.12,302.31,302.02,302.31,1641.0,301.3551,301.5446,301.2554,301.5446,1641.0
2025-04-29 10:35:00,302.54,303.01,302.53,302.96,941.0,301.774,302.2428,301.7641,302.193,941.0
2025-04-29 10:40:00,302.91,302.97,302.72,302.84,1020.0,302.1431,302.2029,301.9536,302.0733,1020.0
2025-04-29 10:45:00,302.8,303.08,302.8,303.06,1795.0,302.0334,302.3127,302.0334,302.2927,1795.0
2025-04-29 10:50:00,302.94,303.26,302.84,303.26,2976.0,302.173,302.4922,302.0733,302.4922,2976.0
2025-04-29 10:55:00,303.49,303.63,303.37,303.62,3145.0,302.7216,302.8613,302.6019,302.8513,3145.0
2025-04-29 11:00:00,303.74,303.74,303.22,303.26,1742.0,302.971,302.971,302.4523,302.4922,1742.0
2025-04-29 11:05:00,303.29,303.55,303.16,303.55,1800.0,302.5221,302.7815,302.3925,302.7815,1800.0
2025-04-29 11:10:00,303.44,303.44,303.12,303.27,821.0,302.6718,302.6718,302.3526,302.5022,821.0
2025-04-29 11:15:00,303.29,303.3,302.74,302.8,1545.0,302.5221,302.5321,301.9735,302.0334,1545.0
2025-04-29 11:20:00,302.83,302.99,302.59,302.75,5152.0,302.0633,302.2229,301.8239,301.9835,5152.0
2025-04-29 11:25:00,302.82,303.39,302.78,303.39,3351.0,302.0533,302.6219,302.0134,302.6219,3351.0
2025-04-29 11:30:00,303.29,303.29,302.67,302.72,1800.0,302.5221,302.5221,301.9037,301.9536,1800.0
2025-04-29 11:35:00,302.58,303.05,302.57,303.05,2570.0,301.8139,302.2827,301.804,302.2827,2570.0
2025-04-29 11:40:00,303.07,303.45,303.07,303.45,900.0,302.3027,302.6817,302.3027,302.6817,900.0
2025-04-29 11:45:00,303.5,303.5,303.23,303.39,1500.0,302.7316,302.7316,302.4623,302.6219,1500.0
2025-04-29 11:50:00,303.48,303.48,303.07,303.25,2193.0,302.7117,302.7117,302.3027,302.4822,2193.0
2025-04-29 11:55:00,303.2,303.21,302.89,302.93,1612.0,302.4324,302.4423,302.1231,302.163,1612.0
2025-04-29 12:00:00,303.06,303.45,302.92,303.45,3685.0,302.2927,302.6817,302.1531,302.6817,3685.0
2025-04-29 12:05:00,303.55,303.86,303.55,303.85,1400.0,302.7815,303.0907,302.7815,303.0807,1400.0
2025-04-29 12:10:00,303.74,303.88,303.74,303.85,610.0,302.971,303.1106,302.971,303.0807,610.0
2025-04-29 12:15:00,303.69,303.76,303.48,303.51,1300.0,302.9211,302.9909,302.7117,302.7416,1300.0
2025-04-29 12:20:00,303.51,303.57,303.47,303.54,2200.0,302.7416,302.8014,302.7017,302.7715,2200.0
2025-04-29 12:25:00,303.41,303.64,303.41,303.64,2546.0,302.6418,302.8712,302.6418,302.8712,2546.0
2025-04-29 12:30:00,303.52,303.75,303.49,303.75,1899.0,302.7516,302.981,302.7216,302.981,1899.0
2025-04-29 12:35:00,303.77,303.77,303.4,303.4,600.0,303.0009,303.0009,302.6319,302.6319,600.0
2025-04-29 12:40:00,303.43,303.69,303.43,303.64,2027.0,302.6618,302.9211,302.6618,302.8712,2027.0
2025-04-29 12:45:00,303.47,303.47,302.84,302.85,2600.0,302.7017,302.7017,302.0733,302.0833,2600.0
2025-04-29 12:50:00,302.8,302.97,302.8,302.97,1933.0,302.0334,302.2029,302.0334,302.2029,1933.0
2025-04-29 12:55:00,302.57,302.66,302.4,302.66,1714.0,301.804,301.8937,301.6344,301.8937,1714.0
2025-04-29 13:00:00,302.67,302.76,302.58,302.76,3713.0,301.9037,301.9935,301.8139,301.9935,3713.0
2025-04-29 13:05:00,302.73,302.88,302.71,302.8,1153.0,301.9636,302.1132,301.9436,302.0334,1153.0
2025-04-29 13:10:00,302.74,302.89,302.53,302.89,1514.0,301.9735,302.1231,301.7641,302.1231,1514.0
2025-04-29 13:15:00,302.96,303.36,302.89,303.36,2940.0,302.193,302.592,302.1231,302.592,2940.0
2025-04-29 13:20:00,303.43,303.57,303.42,303.54,4206.0,302.6618,302.8014,302.6518,302.7715,4206.0
2025-04-29 13:25:00,303.49,303.67,303.42,303.53,2193.0,302.7216,302.9012,302.6518,302.7615,2193.0
2025-04-29 13:30:00,303.62,303.62,303.48,303.6,2125.0,302.8513,302.8513,302.7117,302.8314,2125.0
2025-04-29 13:35:00,303.74,303.9,303.73,303.9,2674.0,302.971,303.1306,302.961,303.1306,2674.0
2025-04-29 13:40:00,303.93,304.16,303.93,304.14,6499.0,303.1605,303.3899,303.1605,303.37,6499.0
2025-04-29 13:45:00,304.15,304.82,304.04,304.72,20227.0,303.38,304.0483,303.2702,303.9485,20227.0
2025-04-29 13:50:00,304.8,304.8,304.53,304.63,7992.0,304.0283,304.0283,303.759,303.8587,7992.0
2025-04-29 13:55:00,304.68,304.82,304.64,304.64,1340.0,303.9086,304.0483,303.8687,303.8687,1340.0
2025-04-29 14:00:00,304.65,304.94,304.64,304.94,5311.0,303.8787,304.168,303.8687,304.168,5311.0
2025-04-29 14:05:00,305.0,305.05,304.65,304.72,6195.0,304.2278,304.2777,303.8787,303.9485,6195.0
2025-04-29 14:10:00,304.63,304.67,304.55,304.66,7478.0,303.8587,303.8986,303.7789,303.8887,7478.0
2025-04-29 14:15:00,304.68,304.91,304.62,304.62,8355.0,303.9086,304.138,303.8488,303.8488,8355.0
2025-04-29 14:20:00,304.63,304.63,304.31,304.57,6290.0,303.8587,303.8587,303.5396,303.7989,6290.0
2025-04-29 14:25:00,304.48,304.83,304.48,304.7,8033.0,303.7091,304.0582,303.7091,303.9286,8033.0
2025-04-29 14:30:00,304.71,304.81,304.5,304.72,3657.0,303.9385,304.0383,303.7291,303.9485,3657.0
2025-04-29 14:35:00,304.67,304.91,304.66,304.89,7170.0,303.8986,304.138,303.8887,304.1181,7170.0
2025-04-29 14:40:00,304.88,304.9,304.72,304.73,2045.0,304.1081,304.1281,303.9485,303.9585,2045.0
2025-04-29 14:45:00,304.69,304.7,304.56,304.63,2461.0,303.9186,303.9286,303.7889,303.8587,2461.0
2025-04-29 14:50:00,304.52,304.67,304.4,304.67,4337.0,303.749,303.8986,303.6293,303.8986,4337.0
2025-04-29 14:55:00,304.55,304.73,304.44,304.44,1165.0,303.7789,303.9585,303.6692,303.6692,1165.0
2025-04-29 15:00:00,304.48,304.67,304.48,304.52,3383.0,303.7091,303.8986,303.7091,303.749,3383.0
2025-04-29 15:05:00,304.44,304.86,304.36,304.64,20119.0,303.6692,304.0882,303.5894,303.8687,20119.0
2025-04-29 15:10:00,304.74,304.85,304.65,304.73,20635.0,303.9685,304.0782,303.8787,303.9585,20635.0
2025-04-29 15:15:00,304.72,304.77,304.51,304.51,17801.0,303.9485,303.9984,303.739,303.739,17801.0
2025-04-29 15:20:00,304.56,304.73,304.51,304.73,12699.0,303.7889,303.9585,303.739,303.9585,12699.0
2025-04-29 15:25:00,304.77,304.87,304.49,304.64,29588.0,303.9984,304.0981,303.7191,303.8687,29588.0
2025-04-29 15:30:00,304.66,304.72,304.52,304.63,28348.0,303.8887,303.9485,303.749,303.8587,28348.0
2025-04-29 15:35:00,304.63,304.67,304.36,304.49,17194.0,303.8587,303.8986,303.5894,303.7191,17194.0
2025-04-29 15:40:00,304.43,304.46,304.17,304.35,10418.0,303.6592,303.6892,303.3999,303.5795,10418.0
2025-04-29 15:45:00,304.32,304.78,304.29,304.78,21820.0,303.5495,304.0084,303.5196,304.0084,21820.0
2025-04-29 15:50:00,304.84,304.99,304.69,304.69,50681.0,304.0682,304.2178,303.9186,303.9186,50681.0
2025-04-29 15:55:00,304.73,304.74,304.19,304.32,147825.0,303.9585,303.9685,303.4199,303.5495,147825.0
2025-04-30 09:30:00,300.67,300.67,299.45,300.03,30270.0,299.9088,299.9088,298.6919,299.2704,30270.0
2025-04-30 09:35:00,299.96,299.97,298.91,298.93,4554.0,299.2006,299.2105,298.1532,298.1732,4554.0
2025-04-30 09:40:00,298.82,298.82,297.87,297.88,983.0,298.0635,298.0635,297.1159,297.1258,983.0
2025-04-30 09:45:00,298.28,298.76,298.18,298.74,2026.0,297.5248,298.0036,297.4251,297.9837,2026.0
2025-04-30 09:50:00,298.66,298.73,298.02,298.09,6713.0,297.9039,297.9737,297.2655,297.3353,6713.0
2025-04-30 09:55:00,298.18,298.18,297.32,297.53,11092.0,297.4251,297.4251,296.5673,296.7767,11092.0
2025-04-30 10:00:00,297.74,298.42,297.64,298.11,2364.0,296.9862,297.6645,296.8864,297.3553,2364.0
2025-04-30 10:05:00,297.96,298.63,297.93,298.57,953.0,297.2056,297.8739,297.1757,297.8141,953.0
2025-04-30 10:10:00,298.64,299.16,298.45,299.16,1091.0,297.8839,298.4026,297.6944,298.4026,1091.0
2025-04-30 10:15:00,299.11,299.39,298.91,299.39,17462.0,298.3527,298.632,298.1532,298.632,17462.0
2025-04-30 10:20:00,299.28,299.75,299.23,299.75,2485.0,298.5223,298.9911,298.4724,298.9911,2485.0
2025-04-30 10:25:00,299.64,299.99,299.61,299.98,1459.0,298.8814,299.2305,298.8515,299.2205,1459.0
2025-04-30 10:30:00,299.88,300.29,299.85,300.18,3422.0,299.1208,299.5297,299.0908,299.42,3422.0
2025-04-30 10:35:00,299.85,299.89,299.59,299.89,1353.0,299.0908,299.1307,298.8315,299.1307,1353.0
2025-04-30 10:40:00,299.66,300.2,299.37,300.2,1049.0,298.9013,299.44,298.6121,299.44,1049.0
2025-04-30 10:45:00,300.14,300.15,299.84,299.97,3592.0,299.3801,299.3901,299.0809,299.2105,3592.0
2025-04-30 10:50:00,300.01,300.22,299.67,300.22,1216.0,299.2504,299.4599,298.9113,299.4599,1216.0
2025-04-30 10:55:00,299.94,300.45,299.94,300.4,4105.0,299.1806,299.6893,299.1806,299.6395,4105.0
2025-04-30 11:00:00,300.29,300.76,300.28,300.63,4487.0,299.5297,299.9985,299.5198,299.8689,4487.0
2025-04-30 11:05:00,300.7,301.21,300.68,301.12,1908.0,299.9387,300.4474,299.9187,300.3576,1908.0
2025-04-30 11:10:00,301.07,301.35,301.07,301.3,2445.0,300.3078,300.587,300.3078,300.5372,2445.0
2025-04-30 11:15:00,301.23,301.4,301.21,301.4,768.0,300.4674,300.6369,300.4474,300.6369,768.0
2025-04-30 11:20:00,301.36,301.74,301.29,301.3,1359.0,300.597,300.9761,300.5272,300.5372,1359.0
2025-04-30 11:25:00,301.16,301.47,301.05,301.47,838.0,300.3975,300.7067,300.2878,300.7067,838.0
2025-04-30 11:30:00,301.33,301.55,301.33,301.55,30248.0,300.5671,300.7865,300.5671,300.7865,30248.0
2025-04-30 11:35:00,301.48,301.67,301.27,301.43,1720.0,300.7167,300.9062,300.5073,300.6668,1720.0
2025-04-30 11:40:00,301.48,301.81,301.36,301.73,14132.0,300.7167,301.0459,300.597,300.9661,14132.0
2025-04-30 11:45:00,301.83,301.83,301.62,301.65,1144.0,301.0658,301.0658,300.8564,300.8863,1144.0
2025-04-30 11:50:00,301.71,301.74,301.43,301.57,3039.0,300.9461,300.9761,300.6668,300.8065,3039.0
2025-04-30 11:55:00,301.51,301.62,301.3,301.62,640.0,300.7466,300.8564,300.5372,300.8564,640.0
2025-04-30 12:00:00,301.77,301.77,301.56,301.71,517.0,301.006,301.006,300.7965,300.9461,517.0
2025-04-30 12:05:00,301.9,302.04,301.85,301.85,1756.0,301.1357,301.2753,301.0858,301.0858,1756.0
2025-04-30 12:10:00,301.65,301.65,301.5,301.5,739.0,300.8863,300.8863,300.7367,300.7367,739.0
2025-04-30 12:15:00,301.61,301.61,301.34,301.45,1559.0,300.8464,300.8464,300.5771,300.6868,1559.0
2025-04-30 12:20:00,301.36,301.36,301.02,301.03,817.0,300.597,300.597,300.2579,300.2679,817.0
2025-04-30 12:25:00,300.87,301.04,300.87,300.94,800.0,300.1083,300.2778,300.1083,300.1781,800.0
2025-04-30 12:30:00,300.88,300.88,300.68,300.71,1736.0,300.1182,300.1182,299.9187,299.9487,1736.0
2025-04-30 12:35:00,300.65,301.41,300.6,301.3,3387.0,299.8888,300.6469,299.8389,300.5372,3387.0
2025-04-30 12:40:00,301.53,301.67,301.48,301.59,3108.0,300.7666,300.9062,300.7167,300.8264,3108.0
2025-04-30 12:45:00,301.55,301.56,301.37,301.5,1514.0,300.7865,300.7965,300.607,300.7367,1514.0
2025-04-30 12:50:00,301.45,301.72,301.36,301.72,857.0,300.6868,300.9561,300.597,300.9561,857.0
2025-04-30 12:55:00,301.76,301.78,301.59,301.61,767.0,300.996,301.016,300.8264,300.8464,767.0
2025-04-30 13:00:00,301.66,301.8,301.65,301.67,1393.0,300.8963,301.0359,300.8863,300.9062,1393.0
2025-04-30 13:05:00,301.41,301.41,301.17,301.18,2226.0,300.6469,300.6469,300.4075,300.4175,2226.0
2025-04-30 13:10:00,301.05,301.05,300.49,300.64,1645.0,300.2878,300.2878,299.7292,299.8788,1645.0
2025-04-30 13:15:00,300.84,301.33,300.84,301.29,2798.0,300.0783,300.5671,300.0783,300.5272,2798.0
2025-04-30 13:20:00,301.27,301.34,301.27,301.29,87230.0,300.5073,300.5771,300.5073,300.5272,87230.0
2025-04-30 13:25:00,301.4,301.9,301.4,301.89,1439.0,300.6369,301.1357,300.6369,301.1257,1439.0
2025-04-30 13:30:00,301.91,302.34,301.85,302.33,4837.0,301.1456,301.5745,301.0858,301.5646,4837.0
2025-04-30 13:35:00,302.31,302.57,302.27,302.27,9485.0,301.5446,301.804,301.5047,301.5047,9485.0
2025-04-30 13:40:00,302.25,302.47,302.25,302.47,3592.0,301.4848,301.7042,301.4848,301.7042,3592.0
2025-04-30 13:45:00,302.47,302.47,302.15,302.26,4227.0,301.7042,301.7042,301.385,301.4947,4227.0
2025-04-30 13:50:00,302.42,302.47,302.35,302.47,1020.0,301.6543,301.7042,301.5845,301.7042,1020.0
2025-04-30 13:55:00,302.5,302.53,302.26,302.26,1126.0,301.7341,301.7641,301.4947,301.4947,1126.0
2025-04-30 14:00:00,302.15,302.25,302.02,302.25,2198.0,301.385,301.4848,301.2554,301.4848,2198.0
2025-04-30 14:05:00,302.16,303.56,301.99,302.42,25003.0,301.395,302.7915,301.2254,301.6543,25003.0
2025-04-30 14:10:00,302.58,303.14,302.49,302.5,2941.0,301.8139,302.3725,301.7242,301.7341,2941.0
2025-04-30 14:15:00,302.65,303.03,302.64,302.77,2047.0,301.8838,302.2628,301.8738,302.0035,2047.0
2025-04-30 14:20:00,302.69,302.76,302.6,302.75,9487.0,301.9237,301.9935,301.8339,301.9835,9487.0
2025-04-30 14:25:00,302.73,302.77,301.97,302.12,13853.0,301.9636,302.0035,301.2055,301.3551,13853.0
2025-04-30 14:30:00,302.26,302.54,302.18,302.22,3820.0,301.4947,301.774,301.4149,301.4548,3820.0
2025-04-30 14:35:00,302.08,302.12,301.67,301.74,5921.0,301.3152,301.3551,300.9062,300.9761,5921.0
2025-04-30 14:40:00,301.8,301.8,301.53,301.62,3835.0,301.0359,301.0359,300.7666,300.8564,3835.0
2025-04-30 14:45:00,302.12,302.37,302.11,302.37,861.0,301.3551,301.6045,301.3451,301.6045,861.0
2025-04-30 14:50:00,302.21,302.42,302.06,302.06,2323.0,301.4449,301.6543,301.2953,301.2953,2323.0
2025-04-30 14:55:00,301.95,301.95,301.85,301.85,449.0,301.1855,301.1855,301.0858,301.0858,449.0
2025-04-30 15:00:00,301.85,302.13,301.85,302.09,1645.0,301.0858,301.3651,301.0858,301.3252,1645.0
2025-04-30 15:05:00,301.96,302.14,301.95,302.14,650.0,301.1955,301.375,301.1855,301.375,650.0
2025-04-30 15:10:00,301.95,302.39,301.95,302.36,5154.0,301.1855,301.6244,301.1855,301.5945,5154.0
2025-04-30 15:15:00,302.44,302.44,302.13,302.13,3200.0,301.6743,301.6743,301.3651,301.3651,3200.0
2025-04-30 15:20:00,302.15,302.47,302.15,302.25,4007.0,301.385,301.7042,301.385,301.4848,4007.0
2025-04-30 15:25:00,301.92,302.14,301.75,301.89,3540.0,301.1556,301.375,300.986,301.1257,3540.0
2025-04-30 15:30:00,301.92,301.93,301.72,301.78,9146.0,301.1556,301.1656,300.9561,301.016,9146.0
2025-04-30 15:35:00,301.86,302.04,301.64,301.91,4711.0,301.0958,301.2753,300.8763,301.1456,4711.0
2025-04-30 15:40:00,301.96,302.64,301.94,302.6,5621.0,301.1955,301.8738,301.1756,301.8339,5621.0
2025-04-30 15:45:00,302.81,303.55,302.8,303.55,4435.0,302.0434,302.7815,302.0334,302.7815,4435.0
2025-04-30 15:50:00,303.47,305.03,303.47,304.74,14066.0,302.7017,304.2577,302.7017,303.9685,14066.0
2025-04-30 15:55:00,304.67,305.43,304.23,304.23,74072.0,303.8986,304.6567,303.4598,303.4598,74072.0
2025-05-01 09:30:00,307.66,307.99,306.84,306.97,25949.0,306.8811,307.2102,306.0631,306.1928,25949.0
2025-05-01 09:35:00,306.9,307.6,306.77,307.09,6741.0,306.123,306.8212,305.9933,306.3125,6741.0
2025-05-01 09:40:00,307.19,307.54,306.98,307.54,7623.0,306.4123,306.7614,306.2028,306.7614,7623.0
2025-05-01 09:45:00,307.53,307.92,307.47,307.73,1727.0,306.7514,307.1404,306.6916,306.9509,1727.0
2025-05-01 09:50:00,307.67,308.12,307.67,307.83,7117.0,306.891,307.3399,306.891,307.0506,7117.0
2025-05-01 09:55:00,307.57,307.65,306.8,306.8,2630.0,306.7913,306.8711,306.0232,306.0232,2630.0
2025-05-01 10:00:00,307.09,307.89,306.88,307.34,13352.0,306.3125,307.1105,306.103,306.5619,13352.0
2025-05-01 10:05:00,307.88,307.89,307.41,307.51,4489.0,307.1005,307.1105,306.6317,306.7315,4489.0
2025-05-01 10:10:00,307.4,307.4,307.32,307.33,399.0,306.6217,306.6217,306.5419,306.5519,399.0
2025-05-01 10:15:00,307.91,307.96,307.8,307.96,27267.0,307.1304,307.1803,307.0207,307.1803,27267.0
2025-05-01 10:20:00,308.18,308.47,308.17,308.47,510.0,307.3998,307.689,307.3898,307.689,510.0
2025-05-01 10:25:00,308.35,308.5,308.34,308.5,2003.0,307.5693,307.7189,307.5594,307.7189,2003.0
2025-05-01 10:30:00,308.5,308.51,308.09,308.27,1442.0,307.7189,307.7289,307.31,307.4895,1442.0
2025-05-01 10:35:00,308.58,308.73,308.55,308.67,763.0,307.7987,307.9484,307.7688,307.8885,763.0
2025-05-01 10:40:00,308.91,308.95,308.67,308.68,893.0,308.1279,308.1678,307.8885,307.8985,893.0
2025-05-01 10:45:00,308.79,308.95,308.79,308.94,2983.0,308.0082,308.1678,308.0082,308.1578,2983.0
2025-05-01 10:50:00,308.84,308.93,308.84,308.93,300.0,308.0581,308.1479,308.0581,308.1479,300.0
2025-05-01 10:55:00,309.08,309.2,309.08,309.2,300.0,308.2975,308.4172,308.2975,308.4172,300.0
2025-05-01 11:00:00,309.31,309.31,309.05,309.09,1655.0,308.5269,308.5269,308.2676,308.3075,1655.0
2025-05-01 11:05:00,309.26,309.27,309.26,309.27,536.0,308.477,308.487,308.477,308.487,536.0
2025-05-01 11:10:00,309.32,309.35,309.32,309.34,2158.0,308.5369,308.5668,308.5369,308.5568,2158.0
2025-05-01 11:15:00,309.35,309.66,309.34,309.56,15376.0,308.5668,308.876,308.5568,308.7763,15376.0
2025-05-01 11:20:00,309.55,309.55,309.35,309.35,206.0,308.7663,308.7663,308.5668,308.5668,206.0
2025-05-01 11:25:00,309.5,309.5,309.41,309.41,1140.0,308.7164,308.7164,308.6266,308.6266,1140.0
2025-05-01 11:30:00,309.29,309.29,308.94,308.94,212.0,308.5069,308.5069,308.1578,308.1578,212.0
2025-05-01 11:35:00,309.08,309.14,308.94,308.94,2909.0,308.2975,308.3573,308.1578,308.1578,2909.0
2025-05-01 11:40:00,308.93,308.94,308.61,308.62,872.0,308.1479,308.1578,307.8287,307.8386,872.0
2025-05-01 11:45:00,308.59,308.6,308.49,308.53,463.0,307.8087,307.8187,307.709,307.7489,463.0
2025-05-01 11:50:00,308.43,308.43,308.13,308.13,958.0,307.6491,307.6491,307.3499,307.3499,958.0
2025-05-01 11:55:00,308.07,308.07,307.35,307.55,1457.0,307.29,307.29,306.5719,306.7714,1457.0
2025-05-01 12:00:00,307.62,307.82,307.53,307.59,4216.0,306.8412,307.0407,306.7514,306.8112,4216.0
2025-05-01 12:05:00,307.69,308.05,307.63,308.05,2855.0,306.911,307.2701,306.8511,307.2701,2855.0
2025-05-01 12:10:00,307.96,307.96,307.72,307.72,773.0,307.1803,307.1803,306.9409,306.9409,773.0
2025-05-01 12:15:00,307.58,307.58,307.06,307.28,703.0,306.8013,306.8013,306.2826,306.502,703.0
2025-05-01 12:20:00,307.21,307.37,307.17,307.19,1161.0,306.4322,306.5918,306.3923,306.4123,1161.0
2025-05-01 12:25:00,307.5,307.59,307.5,307.59,232.0,306.7215,306.8112,306.7215,306.8112,232.0
2025-05-01 12:30:00,307.54,307.65,307.52,307.59,1237.0,306.7614,306.8711,306.7414,306.8112,1237.0
2025-05-01 12:35:00,307.76,307.87,307.76,307.76,2335.0,306.9808,307.0905,306.9808,306.9808,2335.0
2025-05-01 12:40:00,307.51,307.66,307.39,307.52,2984.0,306.7315,306.8811,306.6118,306.7414,2984.0
2025-05-01 12:45:00,307.53,307.58,307.13,307.13,8611.0,306.7514,306.8013,306.3524,306.3524,8611.0
2025-05-01 12:50:00,307.33,307.37,307.15,307.23,2678.0,306.5519,306.5918,306.3724,306.4522,2678.0
2025-05-01 12:55:00,307.35,307.5,307.16,307.25,9633.0,306.5719,306.7215,306.3823,306.4721,9633.0
2025-05-01 13:00:00,307.72,307.88,307.7,307.88,1003.0,306.9409,307.1005,306.921,307.1005,1003.0
2025-05-01 13:05:00,307.85,307.85,307.83,307.83,1941.0,307.0706,307.0706,307.0506,307.0506,1941.0
2025-05-01 13:10:00,308.13,308.18,308.1,308.18,2830.0,307.3499,307.3998,307.32,307.3998,2830.0
2025-05-01 13:15:00,308.35,308.46,308.28,308.35,2135.0,307.5693,307.679,307.4995,307.5693,2135.0
2025-05-01 13:20:00,308.35,308.42,308.34,308.34,1006.0,307.5693,307.6391,307.5594,307.5594,1006.0
2025-05-01 13:25:00,308.32,308.32,308.19,308.19,400.0,307.5394,307.5394,307.4097,307.4097,400.0
2025-05-01 13:30:00,308.11,308.24,308.03,308.24,1973.0,307.3299,307.4596,307.2501,307.4596,1973.0
2025-05-01 13:35:00,308.17,308.17,308.06,308.06,300.0,307.3898,307.3898,307.2801,307.2801,300.0
2025-05-01 13:40:00,308.04,308.04,307.57,307.63,1037.0,307.2601,307.2601,306.7913,306.8511,1037.0
2025-05-01 13:45:00,307.49,307.69,307.39,307.68,1407.0,306.7115,306.911,306.6118,306.901,1407.0
2025-05-01 13:50:00,307.83,307.83,307.55,307.74,916.0,307.0506,307.0506,306.7714,306.9609,916.0
2025-05-01 13:55:00,307.66,307.74,307.64,307.65,600.0,306.8811,306.9609,306.8611,306.8711,600.0
2025-05-01 14:00:00,307.69,307.91,307.69,307.9,975.0,306.911,307.1304,306.911,307.1205,975.0
2025-05-01 14:05:00,307.91,308.4,307.91,308.38,1206.0,307.1304,307.6192,307.1304,307.5992,1206.0
2025-05-01 14:10:00,308.3,308.46,308.3,308.36,1666.0,307.5195,307.679,307.5195,307.5793,1666.0
2025-05-01 14:15:00,308.41,308.64,308.41,308.54,40950.0,307.6292,307.8586,307.6292,307.7588,40950.0
2025-05-01 14:20:00,308.41,308.43,308.23,308.25,2824.0,307.6292,307.6491,307.4496,307.4696,2824.0
2025-05-01 14:25:00,308.17,308.35,308.04,308.33,5655.0,307.3898,307.5693,307.2601,307.5494,5655.0
2025-05-01 14:30:00,308.42,308.57,308.42,308.52,3448.0,307.6391,307.7888,307.6391,307.7389,3448.0
2025-05-01 14:35:00,308.38,308.48,308.37,308.48,2317.0,307.5992,307.699,307.5893,307.699,2317.0
2025-05-01 14:40:00,308.48,308.61,308.37,308.61,1781.0,307.699,307.8287,307.5893,307.8287,1781.0
2025-05-01 14:45:00,308.61,308.79,308.48,308.49,7407.0,307.8287,308.0082,307.699,307.709,7407.0
2025-05-01 14:50:00,308.65,308.65,308.28,308.38,2200.0,307.8686,307.8686,307.4995,307.5992,2200.0
2025-05-01 14:55:00,308.41,308.49,308.36,308.37,6748.0,307.6292,307.709,307.5793,307.5893,6748.0
2025-05-01 15:00:00,308.36,308.43,308.08,308.43,2274.0,307.5793,307.6491,307.3,307.6491,2274.0
2025-05-01 15:05:00,308.46,308.48,308.17,308.17,3154.0,307.679,307.699,307.3898,307.3898,3154.0
2025-05-01 15:10:00,308.02,308.3,307.87,308.28,1004.0,307.2402,307.5195,307.0905,307.4995,1004.0
2025-05-01 15:15:00,308.15,308.34,308.15,308.34,2785.0,307.3698,307.5594,307.3698,307.5594,2785.0
2025-05-01 15:20:00,308.31,308.39,308.27,308.32,11905.0,307.5294,307.6092,307.4895,307.5394,11905.0
2025-05-01 15:25:00,308.31,308.5,308.31,308.5,3146.0,307.5294,307.7189,307.5294,307.7189,3146.0
2025-05-01 15:30:00,308.56,308.56,308.41,308.51,4713.0,307.7788,307.7788,307.6292,307.7289,4713.0
2025-05-01 15:35:00,308.4,308.43,308.21,308.21,6177.0,307.6192,307.6491,307.4297,307.4297,6177.0
2025-05-01 15:40:00,308.24,308.24,308.04,308.2,4863.0,307.4596,307.4596,307.2601,307.4197,4863.0
2025-05-01 15:45:00,308.19,308.62,308.19,308.61,7828.0,307.4097,307.8386,307.4097,307.8287,7828.0
2025-05-01 15:50:00,308.65,308.67,307.51,307.62,10351.0,307.8686,307.8885,306.7315,306.8412,10351.0
2025-05-01 15:55:00,307.6,307.66,306.3,306.44,45143.0,306.8212,306.8811,305.5245,305.6642,45143.0
2025-05-02 09:30:00,310.0,310.45,309.94,310.15,20306.0,309.2151,309.664,309.1553,309.3648,20306.0
2025-05-02 09:35:00,310.08,310.33,309.74,310.21,3595.0,309.2949,309.5443,308.9558,309.4246,3595.0
2025-05-02 09:40:00,310.29,310.29,309.91,310.0,1389.0,309.5044,309.5044,309.1254,309.2151,1389.0
2025-05-02 09:45:00,310.17,310.17,309.53,309.53,18620.0,309.3847,309.3847,308.7463,308.7463,18620.0
2025-05-02 09:50:00,309.74,309.74,309.07,309.42,8145.0,308.9558,308.9558,308.2875,308.6366,8145.0
2025-05-02 09:55:00,309.67,309.68,309.12,309.35,3742.0,308.886,308.896,308.3374,308.5668,3742.0
2025-05-02 10:00:00,309.52,309.94,309.37,309.94,2687.0,308.7364,309.1553,308.5867,309.1553,2687.0
2025-05-02 10:05:00,310.02,310.11,309.92,310.11,384.0,309.2351,309.3249,309.1354,309.3249,384.0
2025-05-02 10:10:00,310.33,310.33,310.26,310.26,550.0,309.5443,309.5443,309.4745,309.4745,550.0
2025-05-02 10:15:00,310.37,310.64,310.34,310.54,2049.0,309.5842,309.8535,309.5543,309.7538,2049.0
2025-05-02 10:20:00,310.24,310.49,310.17,310.49,6280.0,309.4545,309.7039,309.3847,309.7039,6280.0
2025-05-02 10:25:00,310.6,310.88,310.6,310.88,3154.0,309.8136,310.0929,309.8136,310.0929,3154.0
2025-05-02 10:30:00,310.65,310.75,310.52,310.59,760.0,309.8635,309.9632,309.7338,309.8037,760.0
2025-05-02 10:35:00,310.66,310.66,310.45,310.62,23628.0,309.8735,309.8735,309.664,309.8336,23628.0
2025-05-02 10:40:00,310.78,310.79,310.28,310.29,1437.0,309.9932,310.0031,309.4944,309.5044,1437.0
2025-05-02 10:45:00,310.25,310.54,310.25,310.49,1747.0,309.4645,309.7538,309.4645,309.7039,1747.0
2025-05-02 10:50:00,310.53,310.61,310.44,310.52,1443.0,309.7438,309.8236,309.654,309.7338,1443.0
2025-05-02 10:55:00,310.42,310.7,310.42,310.69,275.0,309.6341,309.9134,309.6341,309.9034,275.0
2025-05-02 11:00:00,310.83,310.85,310.49,310.49,2782.0,310.043,310.063,309.7039,309.7039,2782.0
2025-05-02 11:05:00,310.53,310.71,310.51,310.51,3142.0,309.7438,309.9234,309.7239,309.7239,3142.0
2025-05-02 11:10:00,310.53,310.65,310.45,310.58,3898.0,309.7438,309.8635,309.664,309.7937,3898.0
2025-05-02 11:15:00,310.57,310.83,310.52,310.83,1167.0,309.7837,310.043,309.7338,310.043,1167.0
2025-05-02 11:20:00,310.61,310.61,310.35,310.38,467.0,309.8236,309.8236,309.5643,309.5942,467.0
2025-05-02 11:25:00,310.14,310.15,310.04,310.04,1323.0,309.3548,309.3648,309.255,309.255,1323.0
2025-05-02 11:30:00,310.34,310.5,310.28,310.5,6335.0,309.5543,309.7139,309.4944,309.7139,6335.0
2025-05-02 11:35:00,310.42,310.64,310.42,310.64,1496.0,309.6341,309.8535,309.6341,309.8535,1496.0
2025-05-02 11:40:00,310.72,310.72,310.72,310.72,51190.0,309.9333,309.9333,309.9333,309.9333,51190.0
2025-05-02 11:45:00,310.78,310.83,310.78,310.82,428.0,309.9932,310.043,309.9932,310.0331,428.0
2025-05-02 11:50:00,310.94,310.94,310.76,310.77,491.0,310.1528,310.1528,309.9732,309.9832,491.0
2025-05-02 11:55:00,310.85,311.0,310.83,311.0,11809.0,310.063,310.2126,310.043,310.2126,11809.0
2025-05-02 12:00:00,310.97,311.78,310.97,311.63,11918.0,310.1827,310.9906,310.1827,310.841,11918.0
2025-05-02 12:05:00,311.8,311.8,311.8,311.8,100.0,311.0106,311.0106,311.0106,311.0106,100.0
2025-05-02 12:10:00,311.44,311.93,311.39,311.93,1902.0,310.6515,311.1403,310.6016,311.1403,1902.0
2025-05-02 12:15:00,311.87,311.88,311.83,311.83,1821.0,311.0804,311.0904,311.0405,311.0405,1821.0
2025-05-02 12:20:00,311.85,311.92,311.62,311.63,2823.0,311.0605,311.1303,310.831,310.841,2823.0
2025-05-02 12:25:00,311.77,311.77,311.6,311.6,1271.0,310.9807,310.9807,310.8111,310.8111,1271.0
2025-05-02 12:30:00,311.55,311.8,311.55,311.74,1495.0,310.7612,311.0106,310.7612,310.9507,1495.0
2025-05-02 12:35:00,311.68,312.03,311.68,311.98,6251.0,310.8909,311.24,310.8909,311.1901,6251.0
2025-05-02 12:40:00,311.86,311.86,311.8,311.85,787.0,311.0704,311.0704,311.0106,311.0605,787.0
2025-05-02 12:45:00,311.88,311.91,311.8,311.8,617.0,311.0904,311.1203,311.0106,311.0106,617.0
2025-05-02 12:50:00,311.82,311.83,311.67,311.79,1920.0,311.0305,311.0405,310.8809,311.0006,1920.0
2025-05-02 12:55:00,311.81,311.81,311.7,311.71,4929.0,311.0206,311.0206,310.9108,310.9208,4929.0
2025-05-02 13:00:00,311.72,311.82,311.59,311.82,3061.0,310.9308,311.0305,310.8011,311.0305,3061.0
2025-05-02 13:05:00,311.68,311.69,311.39,311.43,8165.0,310.8909,310.9009,310.6016,310.6415,8165.0
2025-05-02 13:10:00,311.38,311.43,311.2,311.33,3734.0,310.5917,310.6415,310.4121,310.5418,3734.0
2025-05-02 13:15:00,311.4,311.4,311.16,311.24,3586.0,310.6116,310.6116,310.3722,310.452,3586.0
2025-05-02 13:20:00,311.27,311.53,311.2,311.23,3355.0,310.4819,310.7413,310.4121,310.442,3355.0
2025-05-02 13:25:00,311.22,311.42,311.12,311.4,4992.0,310.4321,310.6316,310.3323,310.6116,4992.0
2025-05-02 13:30:00,311.37,311.37,311.21,311.24,3031.0,310.5817,310.5817,310.4221,310.452,3031.0
2025-05-02 13:35:00,311.23,311.44,311.2,311.44,30399.0,310.442,310.6515,310.4121,310.6515,30399.0
2025-05-02 13:40:00,311.36,311.54,311.27,311.53,4250.0,310.5717,310.7512,310.4819,310.7413,4250.0
2025-05-02 13:45:00,311.56,311.69,311.45,311.45,2909.0,310.7712,310.9009,310.6615,310.6615,2909.0
2025-05-02 13:50:00,311.49,311.61,311.34,311.59,4430.0,310.7014,310.8211,310.5518,310.8011,4430.0
2025-05-02 13:55:00,311.52,311.59,311.47,311.54,4511.0,310.7313,310.8011,310.6814,310.7512,4511.0
2025-05-02 14:00:00,311.52,311.75,311.51,311.75,5935.0,310.7313,310.9607,310.7213,310.9607,5935.0
2025-05-02 14:05:00,311.75,311.82,311.74,311.81,2501.0,310.9607,311.0305,310.9507,311.0206,2501.0
2025-05-02 14:10:00,311.8,311.9,311.8,311.9,2095.0,311.0106,311.1103,311.0106,311.1103,2095.0
2025-05-02 14:15:00,311.82,311.9,311.82,311.84,5296.0,311.0305,311.1103,311.0305,311.0505,5296.0
2025-05-02 14:20:00,311.84,311.87,311.68,311.74,4108.0,311.0505,311.0804,310.8909,310.9507,4108.0
2025-05-02 14:25:00,311.84,311.88,311.78,311.88,2069.0,311.0505,311.0904,310.9906,311.0904,2069.0
2025-05-02 14:30:00,311.81,311.93,311.81,311.93,800.0,311.0206,311.1403,311.0206,311.1403,800.0
2025-05-02 14:35:00,311.9,312.16,311.9,312.04,3975.0,311.1103,311.3697,311.1103,311.25,3975.0
2025-05-02 14:40:00,311.98,312.05,311.95,311.98,2800.0,311.1901,311.26,311.1602,311.1901,2800.0
2025-05-02 14:45:00,311.94,311.96,311.31,311.32,1807.0,311.1502,311.1702,310.5218,310.5318,1807.0
2025-05-02 14:50:00,311.29,311.59,311.17,311.59,2552.0,310.5019,310.8011,310.3822,310.8011,2552.0
2025-05-02 14:55:00,311.53,311.64,311.43,311.46,3003.0,310.7413,310.851,310.6415,310.6715,3003.0
2025-05-02 15:00:00,311.38,311.4,311.26,311.3,1943.0,310.5917,310.6116,310.472,310.5119,1943.0
2025-05-02 15:05:00,311.17,311.4,311.12,311.4,3916.0,310.3822,310.6116,310.3323,310.6116,3916.0
2025-05-02 15:10:00,311.39,311.4,311.15,311.23,12493.0,310.6016,310.6116,310.3622,310.442,12493.0
2025-05-02 15:15:00,311.21,311.64,311.2,311.63,13824.0,310.4221,310.851,310.4121,310.841,13824.0
2025-05-02 15:20:00,311.62,311.89,311.62,311.83,9443.0,310.831,311.1004,310.831,311.0405,9443.0
2025-05-02 15:25:00,311.75,311.88,311.75,311.8,10283.0,310.9607,311.0904,310.9607,311.0106,10283.0
2025-05-02 15:30:00,311.71,311.79,311.48,311.62,14749.0,310.9208,311.0006,310.6914,310.831,14749.0
2025-05-02 15:35:00,311.44,311.77,311.44,311.77,8367.0,310.6515,310.9807,310.6515,310.9807,8367.0
2025-05-02 15:40:00,311.74,311.82,311.62,311.66,6569.0,310.9507,311.0305,310.831,310.8709,6569.0
2025-05-02 15:45:00,311.58,311.58,310.93,310.95,11854.0,310.7911,310.7911,310.1428,310.1627,11854.0
2025-05-02 15:50:00,310.95,311.69,310.95,311.46,28230.0,310.1627,310.9009,310.1627,310.6715,28230.0
2025-05-02 15:55:00,311.46,311.53,311.07,311.23,56038.0,310.6715,310.7413,310.2824,310.442,56038.0
2025-05-05 09:30:00,309.03,309.04,308.69,309.04,36199.0,308.2476,308.2576,307.9085,308.2576,36199.0
2025-05-05 09:35:00,309.18,309.18,309.06,309.06,5475.0,308.3972,308.3972,308.2775,308.2775,5475.0
2025-05-05 09:40:00,308.83,309.24,308.74,309.16,4793.0,308.0481,308.4571,307.9583,308.3773,4793.0
2025-05-05 09:45:00,309.07,309.07,308.85,308.96,2424.0,308.2875,308.2875,308.0681,308.1778,2424.0
2025-05-05 09:50:00,308.97,308.97,308.62,308.76,3022.0,308.1878,308.1878,307.8386,307.9783,3022.0
2025-05-05 09:55:00,309.02,309.48,308.97,309.36,1434.0,308.2376,308.6965,308.1878,308.5768,1434.0
2025-05-05 10:00:00,309.46,309.94,309.45,309.5,10654.0,308.6765,309.1553,308.6665,308.7164,10654.0
2025-05-05 10:05:00,309.22,309.61,309.01,309.57,25104.0,308.4371,308.8261,308.2277,308.7862,25104.0
2025-05-05 10:10:00,309.45,309.67,309.41,309.5,8244.0,308.6665,308.886,308.6266,308.7164,8244.0
2025-05-05 10:15:00,309.64,309.9,309.63,309.84,3733.0,308.8561,309.1154,308.8461,309.0556,3733.0
2025-05-05 10:20:00,309.86,309.86,309.52,309.53,1286.0,309.0755,309.0755,308.7364,308.7463,1286.0
2025-05-05 10:25:00,309.6,309.78,309.53,309.78,19257.0,308.8162,308.9957,308.7463,308.9957,19257.0
2025-05-05 10:30:00,309.73,309.73,309.38,309.42,3112.0,308.9458,308.9458,308.5967,308.6366,3112.0
2025-05-05 10:35:00,309.45,310.11,309.45,310.06,3619.0,308.6665,309.3249,308.6665,309.275,3619.0
2025-05-05 10:40:00,309.96,310.3,309.93,310.15,6476.0,309.1752,309.5144,309.1453,309.3648,6476.0
2025-05-05 10:45:00,310.25,310.31,310.19,310.24,3281.0,309.4645,309.5244,309.4047,309.4545,3281.0
2025-05-05 10:50:00,310.23,310.36,310.11,310.36,2552.0,309.4446,309.5742,309.3249,309.5742,2552.0
2025-05-05 10:55:00,310.37,310.54,310.36,310.48,5527.0,309.5842,309.7538,309.5742,309.6939,5527.0
2025-05-05 11:00:00,310.48,310.56,310.26,310.54,107518.0,309.6939,309.7737,309.4745,309.7538,107518.0
2025-05-05 11:05:00,310.53,310.53,310.26,310.43,7922.0,309.7438,309.7438,309.4745,309.6441,7922.0
2025-05-05 11:10:00,310.28,310.42,310.24,310.34,3772.0,309.4944,309.6341,309.4545,309.5543,3772.0
2025-05-05 11:15:00,310.21,310.35,310.21,310.35,2085.0,309.4246,309.5643,309.4246,309.5643,2085.0
2025-05-05 11:20:00,310.36,310.61,310.36,310.51,7604.0,309.5742,309.8236,309.5742,309.7239,7604.0
2025-05-05 11:25:00,310.46,310.49,310.22,310.32,2494.0,309.674,309.7039,309.4346,309.5343,2494.0
2025-05-05 11:30:00,310.42,310.5,310.08,310.08,1052.0,309.6341,309.7139,309.2949,309.2949,1052.0
2025-05-05 11:35:00,310.09,310.14,309.9,309.91,2407.0,309.3049,309.3548,309.1154,309.1254,2407.0
2025-05-05 11:40:00,309.97,310.25,309.97,310.05,8601.0,309.1852,309.4645,309.1852,309.265,8601.0
2025-05-05 11:45:00,310.21,310.37,310.11,310.12,2361.0,309.4246,309.5842,309.3249,309.3348,2361.0
2025-05-05 11:50:00,310.2,310.52,310.2,310.51,1323.0,309.4146,309.7338,309.4146,309.7239,1323.0
2025-05-05 11:55:00,310.42,310.49,310.34,310.46,1151.0,309.6341,309.7039,309.5543,309.674,1151.0
2025-05-05 12:00:00,310.36,310.73,310.36,310.6,75300.0,309.5742,309.9433,309.5742,309.8136,75300.0
2025-05-05 12:05:00,310.66,310.85,310.66,310.7,4217.0,309.8735,310.063,309.8735,309.9134,4217.0
2025-05-05 12:10:00,310.72,310.82,310.62,310.63,2415.0,309.9333,310.0331,309.8336,309.8436,2415.0
2025-05-05 12:15:00,310.63,310.82,310.62,310.77,1663.0,309.8436,310.0331,309.8336,309.9832,1663.0
2025-05-05 12:20:00,310.84,310.84,310.69,310.78,2423.0,310.053,310.053,309.9034,309.9932,2423.0
2025-05-05 12:25:00,310.68,310.92,310.67,310.85,3921.0,309.8934,310.1328,309.8835,310.063,3921.0
2025-05-05 12:30:00,310.69,310.69,310.66,310.66,535.0,309.9034,309.9034,309.8735,309.8735,535.0
2025-05-05 12:35:00,310.63,310.79,310.63,310.69,3156.0,309.8436,310.0031,309.8436,309.9034,3156.0
2025-05-05 12:40:00,310.84,310.95,310.83,310.86,1953.0,310.053,310.1627,310.043,310.073,1953.0
2025-05-05 12:45:00,310.86,310.91,310.79,310.89,1300.0,310.073,310.1228,310.0031,310.1029,1300.0
2025-05-05 12:50:00,310.95,310.96,310.77,310.88,1986.0,310.1627,310.1727,309.9832,310.0929,1986.0
2025-05-05 12:55:00,310.86,310.89,310.75,310.76,3583.0,310.073,310.1029,309.9632,309.9732,3583.0
2025-05-05 13:00:00,310.75,310.76,310.6,310.67,2894.0,309.9632,309.9732,309.8136,309.8835,2894.0
2025-05-05 13:05:00,310.63,310.71,310.61,310.71,4808.0,309.8436,309.9234,309.8236,309.9234,4808.0
2025-05-05 13:10:00,310.76,310.79,310.55,310.55,28817.0,309.9732,310.0031,309.7638,309.7638,28817.0
2025-05-05 13:15:00,310.54,310.54,310.41,310.5,4343.0,309.7538,309.7538,309.6241,309.7139,4343.0
2025-05-05 13:20:00,310.53,310.54,310.47,310.47,2007.0,309.7438,309.7538,309.684,309.684,2007.0
2025-05-05 13:25:00,310.5,310.55,310.49,310.54,350.0,309.7139,309.7638,309.7039,309.7538,350.0
2025-05-05 13:30:00,310.49,310.81,310.49,310.79,52231.0,309.7039,310.0231,309.7039,310.0031,52231.0
2025-05-05 13:35:00,310.78,310.85,310.74,310.78,909.0,309.9932,310.063,309.9533,309.9932,909.0
2025-05-05 13:40:00,310.77,310.77,310.7,310.71,2166.0,309.9832,309.9832,309.9134,309.9234,2166.0
2025-05-05 13:45:00,310.68,310.93,310.68,310.93,1827.0,309.8934,310.1428,309.8934,310.1428,1827.0
2025-05-05 13:50:00,310.9,311.01,310.87,310.91,3064.0,310.1129,310.2226,310.0829,310.1228,3064.0
2025-05-05 13:55:00,310.88,310.9,310.83,310.83,5410.0,310.0929,310.1129,310.043,310.043,5410.0
2025-05-05 14:00:00,310.81,310.97,310.81,310.94,1600.0,310.0231,310.1827,310.0231,310.1528,1600.0
2025-05-05 14:05:00,311.0,311.09,310.96,311.03,10606.0,310.2126,310.3024,310.1727,310.2425,10606.0
2025-05-05 14:10:00,311.05,311.15,310.99,311.15,18050.0,310.2625,310.3622,310.2026,310.3622,18050.0
2025-05-05 14:15:00,311.16,311.17,311.05,311.07,6271.0,310.3722,310.3822,310.2625,310.2824,6271.0
2025-05-05 14:20:00,311.05,311.16,311.05,311.09,2732.0,310.2625,310.3722,310.2625,310.3024,2732.0
2025-05-05 14:25:00,311.13,311.18,311.04,311.06,2552.0,310.3423,310.3922,310.2525,310.2725,2552.0
2025-05-05 14:30:00,311.1,311.25,311.08,311.25,11008.0,310.3124,310.462,310.2924,310.462,11008.0
2025-05-05 14:35:00,311.19,311.28,311.16,311.28,1633.0,310.4021,310.4919,310.3722,310.4919,1633.0
2025-05-05 14:40:00,311.28,311.33,311.21,311.29,2445.0,310.4919,310.5418,310.4221,310.5019,2445.0
2025-05-05 14:45:00,311.24,311.24,311.23,311.23,521.0,310.452,310.452,310.442,310.442,521.0
2025-05-05 14:50:00,311.23,311.24,311.04,311.08,3976.0,310.442,310.452,310.2525,310.2924,3976.0
2025-05-05 14:55:00,311.0,311.0,310.87,310.87,725.0,310.2126,310.2126,310.0829,310.0829,725.0
2025-05-05 15:00:00,310.84,310.87,310.52,310.77,5681.0,310.053,310.0829,309.7338,309.9832,5681.0
2025-05-05 15:05:00,310.81,310.88,310.61,310.64,10931.0,310.0231,310.0929,309.8236,309.8535,10931.0
2025-05-05 15:10:00,310.59,310.67,310.52,310.57,7293.0,309.8037,309.8835,309.7338,309.7837,7293.0
2025-05-05 15:15:00,310.58,310.78,310.53,310.56,9781.0,309.7937,309.9932,309.7438,309.7737,9781.0
2025-05-05 15:20:00,310.56,310.58,310.24,310.25,8064.0,309.7737,309.7937,309.4545,309.4645,8064.0
2025-05-05 15:25:00,310.23,310.39,310.19,310.31,9267.0,309.4446,309.6042,309.4047,309.5244,9267.0
2025-05-05 15:30:00,310.24,310.39,310.24,310.33,10228.0,309.4545,309.6042,309.4545,309.5443,10228.0
2025-05-05 15:35:00,310.32,310.58,310.31,310.42,8246.0,309.5343,309.7937,309.5244,309.6341,8246.0
2025-05-05 15:40:00,310.39,310.51,310.07,310.19,10000.0,309.6042,309.7239,309.285,309.4047,10000.0
2025-05-05 15:45:00,310.17,310.17,309.78,309.96,12638.0,309.3847,309.3847,308.9957,309.1752,12638.0
2025-05-05 15:50:00,309.97,310.04,309.42,309.51,29669.0,309.1852,309.255,308.6366,308.7264,29669.0
2025-05-05 15:55:00,309.51,309.6,309.35,309.51,80880.0,308.7264,308.8162,308.5668,308.7264,80880.0
2025-05-06 09:30:00,306.62,307.27,306.56,307.24,17960.0,305.8437,306.4921,305.7839,306.4621,17960.0
2025-05-06 09:35:00,307.31,307.48,307.05,307.47,6000.0,306.532,306.7015,306.2726,306.6916,6000.0
2025-05-06 09:40:00,307.46,307.47,307.2,307.29,5677.0,306.6816,306.6916,306.4222,306.512,5677.0
2025-05-06 09:45:00,307.14,307.22,306.68,306.68,8920.0,306.3624,306.4422,305.9036,305.9036,8920.0
2025-05-06 09:50:00,306.01,306.08,306.01,306.08,6096.0,305.2352,305.3051,305.2352,305.3051,6096.0
2025-05-06 09:55:00,306.08,306.42,306.0,306.3,2122.0,305.3051,305.6442,305.2253,305.5245,2122.0
2025-05-06 10:00:00,306.19,306.68,306.14,306.44,3605.0,305.4148,305.9036,305.3649,305.6642,3605.0
2025-05-06 10:05:00,306.59,306.9,306.59,306.9,1914.0,305.8138,306.123,305.8138,306.123,1914.0
2025-05-06 10:10:00,306.97,307.26,306.93,307.11,2196.0,306.1928,306.4821,306.1529,306.3325,2196.0
2025-05-06 10:15:00,307.17,307.56,307.17,307.43,988.0,306.3923,306.7813,306.3923,306.6517,988.0
2025-05-06 10:20:00,307.65,308.18,307.65,308.15,4005.0,306.8711,307.3998,306.8711,307.3698,4005.0
2025-05-06 10:25:00,307.93,308.07,307.81,307.9,19299.0,307.1504,307.29,307.0307,307.1205,19299.0
2025-05-06 10:30:00,308.15,308.37,307.93,308.26,1435.0,307.3698,307.5893,307.1504,307.4796,1435.0
2025-05-06 10:35:00,308.2,308.2,307.88,307.99,4215.0,307.4197,307.4197,307.1005,307.2102,4215.0
2025-05-06 10:40:00,307.94,308.02,307.94,308.02,400.0,307.1604,307.2402,307.1604,307.2402,400.0
2025-05-06 10:45:00,308.07,308.44,308.07,308.19,2334.0,307.29,307.6591,307.29,307.4097,2334.0
2025-05-06 10:50:00,308.16,308.16,307.86,308.01,300.0,307.3798,307.3798,307.0806,307.2302,300.0
2025-05-06 10:55:00,308.03,308.15,308.03,308.15,261.0,307.2501,307.3698,307.2501,307.3698,261.0
2025-05-06 11:00:00,308.32,308.36,308.21,308.28,323508.0,307.5394,307.5793,307.4297,307.4995,323508.0
2025-05-06 11:05:00,308.27,308.39,308.12,308.12,400.0,307.4895,307.6092,307.3399,307.3399,400.0
2025-05-06 11:10:00,307.99,308.28,307.98,308.15,3678.0,307.2102,307.4995,307.2003,307.3698,3678.0
2025-05-06 11:15:00,308.25,308.33,308.2,308.32,1412.0,307.4696,307.5494,307.4197,307.5394,1412.0
2025-05-06 11:20:00,308.33,308.69,308.32,308.69,2178.0,307.5494,307.9085,307.5394,307.9085,2178.0
2025-05-06 11:25:00,308.56,308.63,308.56,308.6,1425.0,307.7788,307.8486,307.7788,307.8187,1425.0
2025-05-06 11:30:00,308.59,308.75,308.45,308.75,3444.0,307.8087,307.9683,307.6691,307.9683,3444.0
2025-05-06 11:35:00,308.77,308.77,308.62,308.62,991.0,307.9883,307.9883,307.8386,307.8386,991.0
2025-05-06 11:40:00,308.65,308.65,308.14,308.14,1237.0,307.8686,307.8686,307.3599,307.3599,1237.0
2025-05-06 11:45:00,308.16,308.26,308.1,308.26,2104.0,307.3798,307.4796,307.32,307.4796,2104.0
2025-05-06 11:50:00,308.22,308.25,307.84,307.9,1899.0,307.4397,307.4696,307.0606,307.1205,1899.0
2025-05-06 11:55:00,307.93,307.93,307.88,307.88,213.0,307.1504,307.1504,307.1005,307.1005,213.0
2025-05-06 12:00:00,308.0,308.16,307.89,308.11,8620.0,307.2202,307.3798,307.1105,307.3299,8620.0
2025-05-06 12:05:00,308.03,308.06,307.83,307.83,2924.0,307.2501,307.2801,307.0506,307.0506,2924.0
2025-05-06 12:10:00,307.81,309.43,307.81,309.28,16250.0,307.0307,308.6466,307.0307,308.497,16250.0
2025-05-06 12:15:00,309.3,309.3,308.78,308.97,13752.0,308.5169,308.5169,307.9982,308.1878,13752.0
2025-05-06 12:20:00,309.0,309.0,307.91,307.95,12794.0,308.2177,308.2177,307.1304,307.1703,12794.0
2025-05-06 12:25:00,308.02,308.18,308.0,308.16,1427.0,307.2402,307.3998,307.2202,307.3798,1427.0
2025-05-06 12:30:00,308.05,308.3,308.03,308.23,5332.0,307.2701,307.5195,307.2501,307.4496,5332.0
2025-05-06 12:35:00,308.19,308.29,308.18,308.29,1187.0,307.4097,307.5095,307.3998,307.5095,1187.0
2025-05-06 12:40:00,308.19,308.25,307.92,307.93,1979.0,307.4097,307.4696,307.1404,307.1504,1979.0
2025-05-06 12:45:00,307.66,307.66,307.51,307.65,1165.0,306.8811,306.8811,306.7315,306.8711,1165.0
2025-05-06 12:50:00,307.53,307.53,307.35,307.36,2100.0,306.7514,306.7514,306.5719,306.5818,2100.0
2025-05-06 12:55:00,307.51,307.57,307.15,307.15,1348.0,306.7315,306.7913,306.3724,306.3724,1348.0
2025-05-06 13:00:00,307.38,307.63,307.34,307.63,1580.0,306.6018,306.8511,306.5619,306.8511,1580.0
2025-05-06 13:05:00,307.65,307.78,307.49,307.78,3508.0,306.8711,307.0008,306.7115,307.0008,3508.0
2025-05-06 13:10:00,307.67,307.81,307.66,307.79,8067.0,306.891,307.0307,306.8811,307.0107,8067.0
2025-05-06 13:15:00,307.69,307.94,307.69,307.84,3119.0,306.911,307.1604,306.911,307.0606,3119.0
2025-05-06 13:20:00,307.74,307.74,307.2,307.2,3625.0,306.9609,306.9609,306.4222,306.4222,3625.0
2025-05-06 13:25:00,307.3,307.52,307.2,307.52,35433.0,306.522,306.7414,306.4222,306.7414,35433.0
2025-05-06 13:30:00,307.39,307.6,307.39,307.47,3114.0,306.6118,306.8212,306.6118,306.6916,3114.0
2025-05-06 13:35:00,307.58,307.58,307.15,307.15,2166.0,306.8013,306.8013,306.3724,306.3724,2166.0
2025-05-06 13:40:00,307.07,307.08,306.77,306.83,4876.0,306.2926,306.3025,305.9933,306.0532,4876.0
2025-05-06 13:45:00,306.85,306.85,306.69,306.74,4234.0,306.0731,306.0731,305.9135,305.9634,4234.0
2025-05-06 13:50:00,306.83,306.98,306.83,306.86,2141.0,306.0532,306.2028,306.0532,306.0831,2141.0
2025-05-06 13:55:00,306.81,306.87,306.67,306.79,3225.0,306.0332,306.0931,305.8936,306.0133,3225.0
2025-05-06 14:00:00,306.86,307.41,306.86,307.17,13232.0,306.0831,306.6317,306.0831,306.3923,13232.0
2025-05-06 14:05:00,307.04,307.18,307.01,307.18,1814.0,306.2626,306.4023,306.2327,306.4023,1814.0
2025-05-06 14:10:00,307.09,307.09,306.94,306.94,1138.0,306.3125,306.3125,306.1629,306.1629,1138.0
2025-05-06 14:15:00,307.28,307.43,307.27,307.43,6823.0,306.502,306.6517,306.4921,306.6517,6823.0
2025-05-06 14:20:00,307.48,307.54,307.43,307.54,8358.0,306.7015,306.7614,306.6517,306.7614,8358.0
2025-05-06 14:25:00,307.67,307.89,307.67,307.87,3290.0,306.891,307.1105,306.891,307.0905,3290.0
2025-05-06 14:30:00,307.91,307.95,307.84,307.93,2207.0,307.1304,307.1703,307.0606,307.1504,2207.0
2025-05-06 14:35:00,307.77,307.89,307.73,307.81,4331.0,306.9908,307.1105,306.9509,307.0307,4331.0
2025-05-06 14:40:00,307.93,308.05,307.72,307.72,4317.0,307.1504,307.2701,306.9409,306.9409,4317.0
2025-05-06 14:45:00,307.81,307.92,307.81,307.86,1652.0,307.0307,307.1404,307.0307,307.0806,1652.0
2025-05-06 14:50:00,307.82,308.0,307.64,308.0,3103.0,307.0407,307.2202,306.8611,307.2202,3103.0
2025-05-06 14:55:00,308.04,308.22,308.03,308.21,4639.0,307.2601,307.4397,307.2501,307.4297,4639.0
2025-05-06 15:00:00,308.22,308.22,308.05,308.08,2308.0,307.4397,307.4397,307.2701,307.3,2308.0
2025-05-06 15:05:00,307.96,307.96,307.69,307.81,3595.0,307.1803,307.1803,306.911,307.0307,3595.0
2025-05-06 15:10:00,307.81,308.04,307.61,308.01,7238.0,307.0307,307.2601,306.8312,307.2302,7238.0
2025-05-06 15:15:00,308.02,308.06,307.81,307.81,2682.0,307.2402,307.2801,307.0307,307.0307,2682.0
2025-05-06 15:20:00,307.8,307.86,307.78,307.86,4025.0,307.0207,307.0806,307.0008,307.0806,4025.0
2025-05-06 15:25:00,307.93,308.1,307.93,308.05,2832.0,307.1504,307.32,307.1504,307.2701,2832.0
2025-05-06 15:30:00,308.1,308.32,308.06,308.16,10158.0,307.32,307.5394,307.2801,307.3798,10158.0
2025-05-06 15:35:00,308.27,308.27,307.93,308.02,4304.0,307.4895,307.4895,307.1504,307.2402,4304.0
2025-05-06 15:40:00,308.02,308.25,307.99,308.24,64015.0,307.2402,307.4696,307.2102,307.4596,64015.0
2025-05-06 15:45:00,308.24,308.33,308.15,308.2,7239.0,307.4596,307.5494,307.3698,307.4197,7239.0
2025-05-06 15:50:00,308.16,308.2,307.53,307.65,17932.0,307.3798,307.4197,306.7514,306.8711,17932.0
2025-05-06 15:55:00,307.59,307.62,307.0,307.01,43012.0,306.8112,306.8412,306.2227,306.2327,43012.0
2025-05-07 09:30:00,307.68,307.81,307.48,307.79,4709.0,306.901,307.0307,306.7015,307.0107,4709.0
2025-05-07 09:35:00,307.7,307.7,307.45,307.65,11062.0,306.921,306.921,306.6716,306.8711,11062.0
2025-05-07 09:40:00,307.84,308.24,307.84,308.24,5421.0,307.0606,307.4596,307.0606,307.4596,5421.0
2025-05-07 09:45:00,308.23,308.39,307.93,307.99,6248.0,307.4496,307.6092,307.1504,307.2102,6248.0
2025-05-07 09:50:00,307.79,308.14,307.79,307.92,7224.0,307.0107,307.3599,307.0107,307.1404,7224.0
2025-05-07 09:55:00,308.09,308.09,308.09,308.09,982.0,307.31,307.31,307.31,307.31,982.0
2025-05-07 10:00:00,308.3,308.46,308.3,308.4,1591.0,307.5195,307.679,307.5195,307.6192,1591.0
2025-05-07 10:05:00,308.4,308.56,308.35,308.56,17673.0,307.6192,307.7788,307.5693,307.7788,17673.0
2025-05-07 10:10:00,308.6,308.61,308.49,308.49,425.0,307.8187,307.8287,307.709,307.709,425.0
2025-05-07 10:15:00,308.49,308.5,308.3,308.31,503.0,307.709,307.7189,307.5195,307.5294,503.0
2025-05-07 10:20:00,308.41,308.59,308.4,308.59,700.0,307.6292,307.8087,307.6192,307.8087,700.0
2025-05-07 10:25:00,308.44,308.74,308.44,308.74,11473.0,307.6591,307.9583,307.6591,307.9583,11473.0
2025-05-07 10:30:00,308.65,308.68,308.63,308.63,1860.0,307.8686,307.8985,307.8486,307.8486,1860.0
2025-05-07 10:35:00,308.59,308.6,308.59,308.59,139.0,307.8087,307.8187,307.8087,307.8087,139.0
2025-05-07 10:40:00,308.65,308.65,308.54,308.54,2525.0,307.8686,307.8686,307.7588,307.7588,2525.0
2025-05-07 10:45:00,308.57,308.6,308.47,308.47,2146.0,307.7888,307.8187,307.689,307.689,2146.0
2025-05-07 10:50:00,307.96,307.97,307.29,307.29,1387.0,307.1803,307.1903,306.512,306.512,1387.0
2025-05-07 10:55:00,307.2,307.46,307.19,307.38,1202.0,306.4222,306.6816,306.4123,306.6018,1202.0
2025-05-07 11:00:00,307.32,307.35,306.89,307.15,19689.0,306.5419,306.5719,306.113,306.3724,19689.0
2025-05-07 11:05:00,307.15,307.32,307.12,307.32,2867.0,306.3724,306.5419,306.3424,306.5419,2867.0
2025-05-07 11:10:00,307.29,307.29,306.89,306.9,300.0,306.512,306.512,306.113,306.123,300.0
2025-05-07 11:15:00,306.92,307.14,306.92,307.06,1334.0,306.1429,306.3624,306.1429,306.2826,1334.0
2025-05-07 11:20:00,307.25,307.36,307.25,307.36,200.0,306.4721,306.5818,306.4721,306.5818,200.0
2025-05-07 11:25:00,307.2,307.3,307.17,307.21,500.0,306.4222,306.522,306.3923,306.4322,500.0
2025-05-07 11:30:00,307.31,307.39,307.24,307.38,1054.0,306.532,306.6118,306.4621,306.6018,1054.0
2025-05-07 11:35:00,307.26,307.48,307.1,307.48,607.0,306.4821,306.7015,306.3225,306.7015,607.0
2025-05-07 11:40:00,307.63,307.79,307.63,307.78,1118.0,306.8511,307.0107,306.8511,307.0008,1118.0
2025-05-07 11:45:00,307.58,307.58,307.12,307.2,908.0,306.8013,306.8013,306.3424,306.4222,908.0
2025-05-07 11:50:00,307.16,307.5,307.16,307.5,588.0,306.3823,306.7215,306.3823,306.7215,588.0
2025-05-07 11:55:00,307.58,307.73,307.58,307.68,3589.0,306.8013,306.9509,306.8013,306.901,3589.0
2025-05-07 12:00:00,307.68,307.68,307.54,307.54,9263.0,306.901,306.901,306.7614,306.7614,9263.0
2025-05-07 12:05:00,307.67,307.71,307.67,307.71,200.0,306.891,306.9309,306.891,306.9309,200.0
2025-05-07 12:10:00,307.82,307.82,307.63,307.68,1828.0,307.0407,307.0407,306.8511,306.901,1828.0
2025-05-07 12:15:00,307.72,307.87,307.6,307.87,1651.0,306.9409,307.0905,306.8212,307.0905,1651.0
2025-05-07 12:20:00,307.94,307.95,307.9,307.91,420.0,307.1604,307.1703,307.1205,307.1304,420.0
2025-05-07 12:25:00,307.56,307.56,307.28,307.28,4397.0,306.7813,306.7813,306.502,306.502,4397.0
2025-05-07 12:30:00,307.32,307.45,307.19,307.45,1037.0,306.5419,306.6716,306.4123,306.6716,1037.0
2025-05-07 12:35:00,307.51,307.69,307.51,307.68,318.0,306.7315,306.911,306.7315,306.901,318.0
2025-05-07 12:40:00,307.78,307.99,307.78,307.99,1312.0,307.0008,307.2102,307.0008,307.2102,1312.0
2025-05-07 12:45:00,308.03,308.1,308.0,308.03,1091.0,307.2501,307.32,307.2202,307.2501,1091.0
2025-05-07 12:50:00,308.04,308.25,307.93,308.25,1192.0,307.2601,307.4696,307.1504,307.4696,1192.0
2025-05-07 12:55:00,308.29,308.46,308.26,308.46,1607.0,307.5095,307.679,307.4796,307.679,1607.0
2025-05-07 13:00:00,308.3,308.55,308.3,308.55,6726.0,307.5195,307.7688,307.5195,307.7688,6726.0
2025-05-07 13:05:00,308.51,308.51,308.42,308.44,1450.0,307.7289,307.7289,307.6391,307.6591,1450.0
2025-05-07 13:10:00,308.48,308.66,308.48,308.66,702.0,307.699,307.8785,307.699,307.8785,702.0
2025-05-07 13:15:00,308.68,308.68,308.51,308.53,968.0,307.8985,307.8985,307.7289,307.7489,968.0
2025-05-07 13:20:00,308.22,308.36,308.22,308.36,4220.0,307.4397,307.5793,307.4397,307.5793,4220.0
2025-05-07 13:25:00,308.49,308.49,308.42,308.42,429.0,307.709,307.709,307.6391,307.6391,429.0
2025-05-07 13:30:00,308.42,308.42,308.32,308.32,300.0,307.6391,307.6391,307.5394,307.5394,300.0
2025-05-07 13:35:00,308.03,308.04,307.87,307.96,706.0,307.2501,307.2601,307.0905,307.1803,706.0
2025-05-07 13:40:00,307.9,308.03,307.89,308.03,1203.0,307.1205,307.2501,307.1105,307.2501,1203.0
2025-05-07 13:45:00,307.91,308.06,307.91,308.06,2268.0,307.1304,307.2801,307.1304,307.2801,2268.0
2025-05-07 13:50:00,307.97,308.06,307.11,307.18,18811.0,307.1903,307.2801,306.3325,306.4023,18811.0
2025-05-07 13:55:00,307.29,307.43,307.08,307.41,3985.0,306.512,306.6517,306.3025,306.6317,3985.0
2025-05-07 14:00:00,307.47,307.87,307.04,307.51,4497.0,306.6916,307.0905,306.2626,306.7315,4497.0
2025-05-07 14:05:00,307.19,307.19,305.56,305.82,5497.0,306.4123,306.4123,304.7864,305.0457,5497.0
2025-05-07 14:10:00,305.8,306.23,305.71,305.9,6604.0,305.0258,305.4547,304.936,305.1255,6604.0
2025-05-07 14:15:00,305.83,306.13,305.7,306.13,3801.0,305.0557,305.3549,304.926,305.3549,3801.0
2025-05-07 14:20:00,306.45,306.66,306.19,306.47,5933.0,305.6741,305.8836,305.4148,305.6941,5933.0
2025-05-07 14:25:00,306.31,306.8,306.31,306.64,2646.0,305.5345,306.0232,305.5345,305.8637,2646.0
2025-05-07 14:30:00,306.65,307.29,306.43,307.28,3156.0,305.8736,306.512,305.6542,306.502,3156.0
2025-05-07 14:35:00,307.25,307.79,307.08,307.48,8738.0,306.4721,307.0107,306.3025,306.7015,8738.0
2025-05-07 14:40:00,307.69,307.87,307.6,307.73,2067.0,306.911,307.0905,306.8212,306.9509,2067.0
2025-05-07 14:45:00,307.55,307.56,306.25,306.45,8998.0,306.7714,306.7813,305.4746,305.6741,8998.0
2025-05-07 14:50:00,306.75,306.91,306.44,306.87,4242.0,305.9734,306.133,305.6642,306.0931,4242.0
2025-05-07 14:55:00,306.93,308.38,306.93,308.08,7014.0,306.1529,307.5992,306.1529,307.3,7014.0
2025-05-07 15:00:00,307.93,308.13,307.66,307.75,2499.0,307.1504,307.3499,306.8811,306.9708,2499.0
2025-05-07 15:05:00,307.85,308.19,307.66,308.02,3658.0,307.0706,307.4097,306.8811,307.2402,3658.0
2025-05-07 15:10:00,308.07,308.08,307.39,307.73,2341.0,307.29,307.3,306.6118,306.9509,2341.0
2025-05-07 15:15:00,307.9,307.9,307.35,307.9,7681.0,307.1205,307.1205,306.5719,307.1205,7681.0
2025-05-07 15:20:00,307.97,307.97,307.47,307.47,8538.0,307.1903,307.1903,306.6916,306.6916,8538.0
2025-05-07 15:25:00,307.41,307.41,306.55,306.69,2654.0,306.6317,306.6317,305.7739,305.9135,2654.0
2025-05-07 15:30:00,306.57,306.76,306.34,306.34,3715.0,305.7938,305.9834,305.5644,305.5644,3715.0
2025-05-07 15:35:00,306.39,307.25,306.38,306.97,8070.0,305.6143,306.4721,305.6043,306.1928,8070.0
2025-05-07 15:40:00,307.09,309.59,306.93,308.72,24246.0,306.3125,308.8062,306.1529,307.9384,24246.0
2025-05-07 15:45:00,309.16,309.22,307.96,308.03,10844.0,308.3773,308.4371,307.1803,307.2501,10844.0
2025-05-07 15:50:00,307.95,308.21,307.15,308.0,14504.0,307.1703,307.4297,306.3724,307.2202,14504.0
2025-05-07 15:55:00,308.11,308.65,307.92,308.3,22755.0,307.3299,307.8686,307.1404,307.5195,22755.0
2025-05-08 09:30:00,310.7,310.7,310.43,310.43,9978.0,309.9134,309.9134,309.6441,309.6441,9978.0
2025-05-08 09:35:00,310.33,310.53,310.33,310.53,1407.0,309.5443,309.7438,309.5443,309.7438,1407.0
2025-05-08 09:40:00,310.12,310.56,310.12,310.45,10671.0,309.3348,309.7737,309.3348,309.664,10671.0
2025-05-08 09:45:00,310.48,310.48,309.84,309.84,6128.0,309.6939,309.6939,309.0556,309.0556,6128.0
2025-05-08 09:50:00,309.9,309.9,309.9,309.9,108.0,309.1154,309.1154,309.1154,309.1154,108.0
2025-05-08 09:55:00,310.33,310.33,309.98,310.07,5391.0,309.5443,309.5443,309.1952,309.285,5391.0
2025-05-08 10:00:00,310.03,310.43,310.03,310.43,18072.0,309.2451,309.6441,309.2451,309.6441,18072.0
2025-05-08 10:05:00,310.24,310.24,309.65,309.73,1671.0,309.4545,309.4545,308.866,308.9458,1671.0
2025-05-08 10:10:00,309.69,309.7,309.46,309.47,947.0,308.9059,308.9159,308.6765,308.6865,947.0
2025-05-08 10:15:00,309.44,309.85,309.37,309.73,13115.0,308.6566,309.0655,308.5867,308.9458,13115.0
2025-05-08 10:20:00,309.89,310.26,309.89,309.96,6561.0,309.1054,309.4745,309.1054,309.1752,6561.0
2025-05-08 10:25:00,310.2,310.29,310.16,310.16,1720.0,309.4146,309.5044,309.3747,309.3747,1720.0
2025-05-08 10:30:00,310.37,310.76,310.29,310.62,3090.0,309.5842,309.9732,309.5044,309.8336,3090.0
2025-05-08 10:35:00,310.54,310.59,309.94,309.98,150712.0,309.7538,309.8037,309.1553,309.1952,150712.0
2025-05-08 10:40:00,309.98,310.05,309.76,310.05,1349.0,309.1952,309.265,308.9758,309.265,1349.0
2025-05-08 10:45:00,310.07,310.08,309.7,309.7,2010.0,309.285,309.2949,308.9159,308.9159,2010.0
2025-05-08 10:50:00,309.72,310.16,309.07,309.18,20541.0,308.9359,309.3747,308.2875,308.3972,20541.0
2025-05-08 10:55:00,308.99,309.39,308.83,309.17,4355.0,308.2077,308.6067,308.0481,308.3872,4355.0
2025-05-08 11:00:00,309.07,309.58,309.07,309.13,5022.0,308.2875,308.7962,308.2875,308.3474,5022.0
2025-05-08 11:05:00,309.65,309.92,309.65,309.91,2803.0,308.866,309.1354,308.866,309.1254,2803.0
2025-05-08 11:10:00,309.9,310.24,309.9,310.24,2739.0,309.1154,309.4545,309.1154,309.4545,2739.0
2025-05-08 11:15:00,310.25,310.44,310.16,310.43,1825.0,309.4645,309.654,309.3747,309.6441,1825.0
2025-05-08 11:20:00,310.5,311.16,310.5,311.16,17011.0,309.7139,310.3722,309.7139,310.3722,17011.0
2025-05-08 11:25:00,311.26,311.73,311.2,311.47,21688.0,310.472,310.9408,310.4121,310.6814,21688.0
2025-05-08 11:30:00,311.22,311.51,311.08,311.5,4732.0,310.4321,310.7213,310.2924,310.7114,4732.0
2025-05-08 11:35:00,311.54,311.69,311.51,311.67,5140.0,310.7512,310.9009,310.7213,310.8809,5140.0
2025-05-08 11:40:00,312.03,312.99,312.03,312.99,13394.0,311.24,312.1976,311.24,312.1976,13394.0
2025-05-08 11:45:00,313.09,313.1,312.92,313.04,6068.0,312.2973,312.3073,312.1278,312.2475,6068.0
2025-05-08 11:50:00,313.0,313.0,312.54,312.78,15576.0,312.2076,312.2076,311.7487,311.9881,15576.0
2025-05-08 11:55:00,312.75,312.75,312.38,312.53,8526.0,311.9582,311.9582,311.5891,311.7387,8526.0
2025-05-08 12:00:00,312.75,312.77,312.6,312.77,3698.0,311.9582,311.9781,311.8086,311.9781,3698.0
2025-05-08 12:05:00,312.79,312.91,312.73,312.91,3906.0,311.9981,312.1178,311.9382,312.1178,3906.0
2025-05-08 12:10:00,313.03,313.03,312.64,313.02,9438.0,312.2375,312.2375,311.8485,312.2275,9438.0
2025-05-08 12:15:00,313.13,313.2,313.04,313.1,3350.0,312.3372,312.407,312.2475,312.3073,3350.0
2025-05-08 12:20:00,313.01,313.01,312.82,312.97,1873.0,312.2175,312.2175,312.028,312.1776,1873.0
2025-05-08 12:25:00,312.97,312.98,312.91,312.98,41045.0,312.1776,312.1876,312.1178,312.1876,41045.0
2025-05-08 12:30:00,312.8,312.91,312.77,312.82,2985.0,312.0081,312.1178,311.9781,312.028,2985.0
2025-05-08 12:35:00,312.92,312.92,312.79,312.8,695.0,312.1278,312.1278,311.9981,312.0081,695.0
2025-05-08 12:40:00,313.0,313.27,312.99,313.2,6852.0,312.2076,312.4769,312.1976,312.407,6852.0
2025-05-08 12:45:00,313.21,313.42,313.2,313.42,850.0,312.417,312.6265,312.407,312.6265,850.0
2025-05-08 12:50:00,313.39,313.54,313.38,313.54,5844.0,312.5966,312.7462,312.5866,312.7462,5844.0
2025-05-08 12:55:00,313.47,313.54,313.47,313.53,1718.0,312.6764,312.7462,312.6764,312.7362,1718.0
2025-05-08 13:00:00,313.44,313.44,313.25,313.26,800.0,312.6464,312.6464,312.4569,312.4669,800.0
2025-05-08 13:05:00,313.16,313.31,313.12,313.17,9480.0,312.3671,312.5168,312.3272,312.3771,9480.0
2025-05-08 13:10:00,313.01,313.05,312.95,313.01,1555.0,312.2175,312.2574,312.1577,312.2175,1555.0
2025-05-08 13:15:00,313.07,313.08,312.94,313.0,10563.0,312.2774,312.2873,312.1477,312.2076,10563.0
2025-05-08 13:20:00,312.95,313.17,312.83,313.17,1675.0,312.1577,312.3771,312.038,312.3771,1675.0
2025-05-08 13:25:00,313.12,313.12,312.98,313.07,2402.0,312.3272,312.3272,312.1876,312.2774,2402.0
2025-05-08 13:30:00,312.97,313.05,312.66,312.66,3536.0,312.1776,312.2574,311.8684,311.8684,3536.0
2025-05-08 13:35:00,312.6,312.75,312.55,312.75,2482.0,311.8086,311.9582,311.7587,311.9582,2482.0
2025-05-08 13:40:00,312.65,312.73,312.6,312.7,55712.0,311.8584,311.9382,311.8086,311.9083,55712.0
2025-05-08 13:45:00,312.68,312.68,312.45,312.63,1880.0,311.8884,311.8884,311.6589,311.8385,1880.0
2025-05-08 13:50:00,312.6,312.76,312.57,312.76,1607.0,311.8086,311.9682,311.7786,311.9682,1607.0
2025-05-08 13:55:00,312.54,312.54,312.15,312.17,1354.0,311.7487,311.7487,311.3597,311.3797,1354.0
2025-05-08 14:00:00,312.15,312.28,312.0,312.0,2212.0,311.3597,311.4894,311.2101,311.2101,2212.0
2025-05-08 14:05:00,312.19,312.42,312.15,312.42,7869.0,311.3996,311.629,311.3597,311.629,7869.0
2025-05-08 14:10:00,312.49,312.52,312.31,312.52,2819.0,311.6988,311.7288,311.5193,311.7288,2819.0
2025-05-08 14:15:00,312.61,312.68,312.55,312.6,3684.0,311.8185,311.8884,311.7587,311.8086,3684.0
2025-05-08 14:20:00,312.61,312.69,312.34,312.34,5640.0,311.8185,311.8983,311.5492,311.5492,5640.0
2025-05-08 14:25:00,312.41,312.49,312.33,312.34,12042.0,311.619,311.6988,311.5392,311.5492,12042.0
2025-05-08 14:30:00,312.37,312.82,312.37,312.82,6292.0,311.5791,312.028,311.5791,312.028,6292.0
2025-05-08 14:35:00,312.79,312.84,312.73,312.76,5597.0,311.9981,312.048,311.9382,311.9682,5597.0
2025-05-08 14:40:00,312.78,312.96,312.75,312.88,30587.0,311.9881,312.1677,311.9582,312.0879,30587.0
2025-05-08 14:45:00,312.9,312.9,312.77,312.78,4433.0,312.1078,312.1078,311.9781,311.9881,4433.0
2025-05-08 14:50:00,312.7,312.78,312.55,312.73,8275.0,311.9083,311.9881,311.7587,311.9382,8275.0
2025-05-08 14:55:00,312.66,312.73,312.47,312.51,5229.0,311.8684,311.9382,311.6789,311.7188,5229.0
2025-05-08 15:00:00,312.51,312.51,312.27,312.44,3510.0,311.7188,311.7188,311.4794,311.649,3510.0
2025-05-08 15:05:00,312.4,312.43,312.17,312.28,4010.0,311.6091,311.639,311.3797,311.4894,4010.0
2025-05-08 15:10:00,312.24,312.28,312.16,312.21,5890.0,311.4495,311.4894,311.3697,311.4196,5890.0
2025-05-08 15:15:00,312.21,312.4,312.18,312.37,8319.0,311.4196,311.6091,311.3896,311.5791,8319.0
2025-05-08 15:20:00,312.4,312.97,312.4,312.81,12340.0,311.6091,312.1776,311.6091,312.018,12340.0
2025-05-08 15:25:00,312.85,313.0,312.72,312.85,4693.0,312.0579,312.2076,311.9283,312.0579,4693.0
2025-05-08 15:30:00,312.87,312.93,312.66,312.67,8561.0,312.0779,312.1377,311.8684,311.8784,8561.0
2025-05-08 15:35:00,312.7,312.7,312.28,312.28,13580.0,311.9083,311.9083,311.4894,311.4894,13580.0
2025-05-08 15:40:00,312.26,312.3,312.06,312.11,9276.0,311.4694,311.5093,311.2699,311.3198,9276.0
2025-05-08 15:45:00,312.03,312.07,311.64,311.72,8200.0,311.24,311.2799,310.851,310.9308,8200.0
2025-05-08 15:50:00,311.71,311.84,310.96,311.03,14192.0,310.9208,311.0505,310.1727,310.2425,14192.0
2025-05-08 15:55:00,310.96,310.99,310.43,310.63,46772.0,310.1727,310.2026,309.6441,309.8436,46772.0
2025-05-09 09:30:00,311.74,312.01,311.68,311.98,34747.0,310.9507,311.2201,310.8909,311.1901,34747.0
2025-05-09 09:35:00,311.99,312.12,311.9,311.94,7200.0,311.2001,311.3298,311.1103,311.1502,7200.0
2025-05-09 09:40:00,311.87,311.87,311.37,311.37,11371.0,311.0804,311.0804,310.5817,310.5817,11371.0
2025-05-09 09:45:00,311.49,311.69,311.34,311.56,2424.0,310.7014,310.9009,310.5518,310.7712,2424.0
2025-05-09 09:50:00,311.47,311.61,311.31,311.41,4533.0,310.6814,310.8211,310.5218,310.6216,4533.0
2025-05-09 09:55:00,311.72,311.9,311.61,311.9,3096.0,310.9308,311.1103,310.8211,311.1103,3096.0
2025-05-09 10:00:00,311.93,311.94,311.78,311.79,1256.0,311.1403,311.1502,310.9906,311.0006,1256.0
2025-05-09 10:05:00,311.94,312.06,311.7,312.01,7891.0,311.1502,311.2699,310.9108,311.2201,7891.0
2025-05-09 10:10:00,311.99,312.0,311.57,311.65,7982.0,311.2001,311.2101,310.7812,310.861,7982.0
2025-05-09 10:15:00,311.61,311.61,311.13,311.13,7594.0,310.8211,310.8211,310.3423,310.3423,7594.0
2025-05-09 10:20:00,311.13,311.16,310.83,310.84,1201.0,310.3423,310.3722,310.043,310.053,1201.0
2025-05-09 10:25:00,310.8,310.82,310.17,310.36,10086.0,310.0131,310.0331,309.3847,309.5742,10086.0
2025-05-09 10:30:00,310.36,310.47,310.24,310.26,1967.0,309.5742,309.684,309.4545,309.4745,1967.0
2025-05-09 10:35:00,310.1,310.1,309.52,309.78,3845.0,309.3149,309.3149,308.7364,308.9957,3845.0
2025-05-09 10:40:00,309.8,309.94,309.8,309.94,555.0,309.0157,309.1553,309.0157,309.1553,555.0
2025-05-09 10:45:00,310.13,310.33,309.95,310.32,1464.0,309.3448,309.5443,309.1653,309.5343,1464.0
2025-05-09 10:50:00,310.26,310.44,310.12,310.12,1767.0,309.4745,309.654,309.3348,309.3348,1767.0
2025-05-09 10:55:00,310.2,310.58,310.2,310.42,1678.0,309.4146,309.7937,309.4146,309.6341,1678.0
2025-05-09 11:00:00,310.41,310.75,310.41,310.74,973.0,309.6241,309.9632,309.6241,309.9533,973.0
2025-05-09 11:05:00,310.78,310.78,310.73,310.77,2710.0,309.9932,309.9932,309.9433,309.9832,2710.0
2025-05-09 11:10:00,310.78,310.78,310.3,310.5,2085.0,309.9932,309.9932,309.5144,309.7139,2085.0
2025-05-09 11:15:00,310.54,310.69,310.43,310.69,2554.0,309.7538,309.9034,309.6441,309.9034,2554.0
2025-05-09 11:20:00,310.6,310.6,310.25,310.25,361.0,309.8136,309.8136,309.4645,309.4645,361.0
2025-05-09 11:25:00,310.32,310.48,310.05,310.48,159635.0,309.5343,309.6939,309.265,309.6939,159635.0
2025-05-09 11:30:00,310.45,310.45,310.07,310.18,5754.0,309.664,309.664,309.285,309.3947,5754.0
2025-05-09 11:35:00,310.58,310.69,310.43,310.51,9550.0,309.7937,309.9034,309.6441,309.7239,9550.0
2025-05-09 11:40:00,310.34,310.53,310.31,310.53,2754.0,309.5543,309.7438,309.5244,309.7438,2754.0
2025-05-09 11:45:00,310.5,310.7,310.43,310.6,63296.0,309.7139,309.9134,309.6441,309.8136,63296.0
2025-05-09 11:50:00,310.63,310.97,310.59,310.97,20001.0,309.8436,310.1827,309.8037,310.1827,20001.0
2025-05-09 11:55:00,310.79,310.97,310.77,310.97,3253.0,310.0031,310.1827,309.9832,310.1827,3253.0
2025-05-09 12:00:00,311.0,311.0,310.37,310.37,1276.0,310.2126,310.2126,309.5842,309.5842,1276.0
2025-05-09 12:05:00,310.35,310.48,310.24,310.27,1257.0,309.5643,309.6939,309.4545,309.4845,1257.0
2025-05-09 12:10:00,309.93,310.23,309.93,310.2,800.0,309.1453,309.4446,309.1453,309.4146,800.0
2025-05-09 12:15:00,310.31,310.36,310.08,310.28,6444.0,309.5244,309.5742,309.2949,309.4944,6444.0
2025-05-09 12:20:00,310.2,310.38,310.2,310.38,8973.0,309.4146,309.5942,309.4146,309.5942,8973.0
2025-05-09 12:25:00,310.28,310.28,310.08,310.15,1053.0,309.4944,309.4944,309.2949,309.3648,1053.0
2025-05-09 12:30:00,310.01,310.22,309.96,309.96,6924.0,309.2251,309.4346,309.1752,309.1752,6924.0
2025-05-09 12:35:00,310.12,310.37,310.08,310.09,10366.0,309.3348,309.5842,309.2949,309.3049,10366.0
2025-05-09 12:40:00,310.14,310.26,310.08,310.12,2494.0,309.3548,309.4745,309.2949,309.3348,2494.0
2025-05-09 12:45:00,309.97,310.0,309.7,309.7,300.0,309.1852,309.2151,308.9159,308.9159,300.0
2025-05-09 12:50:00,309.81,309.91,309.76,309.91,1747.0,309.0256,309.1254,308.9758,309.1254,1747.0
2025-05-09 12:55:00,310.1,310.1,309.79,309.79,9496.0,309.3149,309.3149,309.0057,309.0057,9496.0
2025-05-09 13:00:00,309.84,309.84,309.8,309.8,600.0,309.0556,309.0556,309.0157,309.0157,600.0
2025-05-09 13:05:00,309.66,309.86,309.66,309.78,3577.0,308.876,309.0755,308.876,308.9957,3577.0
2025-05-09 13:10:00,310.15,310.17,309.99,309.99,4511.0,309.3648,309.3847,309.2052,309.2052,4511.0
2025-05-09 13:15:00,309.85,310.24,309.85,310.23,4737.0,309.0655,309.4545,309.0655,309.4446,4737.0
2025-05-09 13:20:00,310.19,310.29,309.58,310.06,20556.0,309.4047,309.5044,308.7962,309.275,20556.0
2025-05-09 13:25:00,310.31,310.33,310.22,310.23,4390.0,309.5244,309.5443,309.4346,309.4446,4390.0
2025-05-09 13:30:00,310.03,310.08,309.97,310.08,300.0,309.2451,309.2949,309.1852,309.2949,300.0
2025-05-09 13:35:00,310.11,310.33,310.11,310.32,2697.0,309.3249,309.5443,309.3249,309.5343,2697.0
2025-05-09 13:40:00,310.32,310.6,310.32,310.6,9138.0,309.5343,309.8136,309.5343,309.8136,9138.0
2025-05-09 13:45:00,310.71,310.74,310.67,310.71,8746.0,309.9234,309.9533,309.8835,309.9234,8746.0
2025-05-09 13:50:00,310.63,310.64,310.53,310.6,771.0,309.8436,309.8535,309.7438,309.8136,771.0
2025-05-09 13:55:00,310.88,310.88,310.78,310.78,825.0,310.0929,310.0929,309.9932,309.9932,825.0
2025-05-09 14:00:00,310.83,310.83,310.7,310.75,400.0,310.043,310.043,309.9134,309.9632,400.0
2025-05-09 14:05:00,310.58,310.7,310.51,310.58,3965.0,309.7937,309.9134,309.7239,309.7937,3965.0
2025-05-09 14:10:00,310.55,310.55,310.47,310.52,6476.0,309.7638,309.7638,309.684,309.7338,6476.0
2025-05-09 14:15:00,310.56,310.7,310.23,310.27,1761.0,309.7737,309.9134,309.4446,309.4845,1761.0
2025-05-09 14:20:00,310.38,310.49,310.35,310.43,8856.0,309.5942,309.7039,309.5643,309.6441,8856.0
2025-05-09 14:25:00,310.4,310.41,310.27,310.3,6796.0,309.6141,309.6241,309.4845,309.5144,6796.0
2025-05-09 14:30:00,310.33,310.58,310.27,310.58,11853.0,309.5443,309.7937,309.4845,309.7937,11853.0
2025-05-09 14:35:00,310.5,310.5,310.32,310.42,4079.0,309.7139,309.7139,309.5343,309.6341,4079.0
2025-05-09 14:40:00,310.47,310.51,310.36,310.39,8183.0,309.684,309.7239,309.5742,309.6042,8183.0
2025-05-09 14:45:00,310.37,310.66,310.37,310.63,8100.0,309.5842,309.8735,309.5842,309.8436,8100.0
2025-05-09 14:50:00,310.61,310.72,310.43,310.58,1983.0,309.8236,309.9333,309.6441,309.7937,1983.0
2025-05-09 14:55:00,310.58,310.65,310.55,310.62,3100.0,309.7937,309.8635,309.7638,309.8336,3100.0
2025-05-09 15:00:00,310.61,310.81,310.61,310.79,8588.0,309.8236,310.0231,309.8236,310.0031,8588.0
2025-05-09 15:05:00,310.8,311.04,310.74,311.04,3495.0,310.0131,310.2525,309.9533,310.2525,3495.0
2025-05-09 15:10:00,311.12,311.15,310.77,310.91,10308.0,310.3323,310.3622,309.9832,310.1228,10308.0
2025-05-09 15:15:00,310.95,310.95,310.78,310.93,9213.0,310.1627,310.1627,309.9932,310.1428,9213.0
2025-05-09 15:20:00,310.98,310.98,310.61,310.79,14367.0,310.1927,310.1927,309.8236,310.0031,14367.0
2025-05-09 15:25:00,310.81,310.82,310.64,310.64,9644.0,310.0231,310.0331,309.8535,309.8535,9644.0
2025-05-09 15:30:00,310.66,310.71,310.3,310.66,15799.0,309.8735,309.9234,309.5144,309.8735,15799.0
2025-05-09 15:35:00,310.71,310.74,310.5,310.54,10920.0,309.9234,309.9533,309.7139,309.7538,10920.0
2025-05-09 15:40:00,310.53,310.56,310.45,310.5,14418.0,309.7438,309.7737,309.664,309.7139,14418.0
2025-05-09 15:45:00,310.54,310.54,310.2,310.33,15586.0,309.7538,309.7538,309.4146,309.5443,15586.0
2025-05-09 15:50:00,310.4,310.69,310.38,310.69,24467.0,309.6141,309.9034,309.5942,309.9034,24467.0
2025-05-09 15:55:00,310.62,310.63,310.2,310.26,54022.0,309.8336,309.8436,309.4146,309.4745,54022.0
2025-05-12 09:30:00,320.13,320.43,318.88,318.94,19991.0,319.3195,319.6187,318.0727,318.1325,19991.0
2025-05-12 09:35:00,318.67,318.85,318.48,318.6,3220.0,317.8632,318.0427,317.6737,317.7934,3220.0
2025-05-12 09:40:00,318.73,318.73,318.4,318.52,7866.0,317.923,317.923,317.5939,317.7136,7866.0
2025-05-12 09:45:00,318.58,318.68,318.3,318.66,10766.0,317.7734,317.8732,317.4941,317.8532,10766.0
2025-05-12 09:50:00,318.63,319.22,318.58,319.03,8274.0,317.8233,318.4118,317.7734,318.2223,8274.0
2025-05-12 09:55:00,318.93,318.93,318.47,318.52,906.0,318.1225,318.1225,317.6637,317.7136,906.0
2025-05-12 10:00:00,318.39,318.66,318.39,318.59,2719.0,317.5839,317.8532,317.5839,317.7834,2719.0
2025-05-12 10:05:00,318.7,318.8,318.64,318.78,9416.0,317.8931,317.9929,317.8333,317.9729,9416.0
2025-05-12 10:10:00,318.75,318.81,318.7,318.81,512.0,317.943,318.0028,317.8931,318.0028,512.0
2025-05-12 10:15:00,319.27,319.27,319.02,319.06,6643.0,318.4617,318.4617,318.2123,318.2522,6643.0
2025-05-12 10:20:00,318.92,318.94,318.58,318.75,2819.0,318.1126,318.1325,317.7734,317.943,2819.0
2025-05-12 10:25:00,318.76,318.77,317.8,318.01,29243.0,317.953,317.9629,316.9954,317.2049,29243.0
2025-05-12 10:30:00,317.83,317.84,317.35,317.81,9082.0,317.0253,317.0353,316.5465,317.0054,9082.0
2025-05-12 10:35:00,317.75,317.85,317.58,317.81,15546.0,316.9455,317.0453,316.776,317.0054,15546.0
2025-05-12 10:40:00,318.09,318.62,318.09,318.62,51279.0,317.2847,317.8133,317.2847,317.8133,51279.0
2025-05-12 10:45:00,318.66,318.86,318.57,318.74,9933.0,317.8532,318.0527,317.7635,317.933,9933.0
2025-05-12 10:50:00,318.71,318.87,318.69,318.85,14510.0,317.9031,318.0627,317.8831,318.0427,14510.0
2025-05-12 10:55:00,319.03,319.03,318.79,318.8,14993.0,318.2223,318.2223,317.9829,317.9929,14993.0
2025-05-12 11:00:00,318.44,318.8,318.44,318.78,14997.0,317.6338,317.9929,317.6338,317.9729,14997.0
2025-05-12 11:05:00,318.79,318.79,318.46,318.47,2330.0,317.9829,317.9829,317.6537,317.6637,2330.0
2025-05-12 11:10:00,318.61,318.73,318.58,318.7,1485.0,317.8033,317.923,317.7734,317.8931,1485.0
2025-05-12 11:15:00,318.62,318.69,318.42,318.59,10157.0,317.8133,317.8831,317.6138,317.7834,10157.0
2025-05-12 11:20:00,318.64,318.64,318.09,318.09,177789.0,317.8333,317.8333,317.2847,317.2847,177789.0
2025-05-12 11:25:00,318.11,318.34,318.1,318.34,39048.0,317.3046,317.534,317.2946,317.534,39048.0
2025-05-12 11:30:00,318.39,318.54,318.38,318.47,3154.0,317.5839,317.7335,317.5739,317.6637,3154.0
2025-05-12 11:35:00,318.47,318.58,318.2,318.34,11778.0,317.6637,317.7734,317.3944,317.534,11778.0
2025-05-12 11:40:00,318.27,318.34,318.08,318.34,25076.0,317.4642,317.534,317.2747,317.534,25076.0
2025-05-12 11:45:00,318.16,318.33,318.16,318.33,4437.0,317.3545,317.5241,317.3545,317.5241,4437.0
2025-05-12 11:50:00,318.17,318.17,318.01,318.03,2687.0,317.3645,317.3645,317.2049,317.2248,2687.0
2025-05-12 11:55:00,318.26,318.26,317.96,318.0,2197.0,317.4542,317.4542,317.155,317.1949,2197.0
2025-05-12 12:00:00,317.98,318.2,317.92,318.14,24302.0,317.1749,317.3944,317.1151,317.3345,24302.0
2025-05-12 12:05:00,318.29,318.48,318.29,318.48,2764.0,317.4842,317.6737,317.4842,317.6737,2764.0
2025-05-12 12:10:00,318.52,318.53,318.39,318.52,4424.0,317.7136,317.7236,317.5839,317.7136,4424.0
2025-05-12 12:15:00,318.43,318.61,318.43,318.53,4089.0,317.6238,317.8033,317.6238,317.7236,4089.0
2025-05-12 12:20:00,318.48,318.88,318.48,318.87,20027.0,317.6737,318.0727,317.6737,318.0627,20027.0
2025-05-12 12:25:00,318.91,318.91,318.87,318.87,1100.0,318.1026,318.1026,318.0627,318.0627,1100.0
2025-05-12 12:30:00,318.69,318.89,318.58,318.88,2021.0,317.8831,318.0826,317.7734,318.0727,2021.0
2025-05-12 12:35:00,318.86,318.96,318.79,318.87,3599.0,318.0527,318.1525,317.9829,318.0627,3599.0
2025-05-12 12:40:00,318.88,319.16,318.88,319.14,4543.0,318.0727,318.352,318.0727,318.332,4543.0
2025-05-12 12:45:00,319.09,319.41,319.07,319.39,1629.0,318.2821,318.6013,318.2622,318.5814,1629.0
2025-05-12 12:50:00,319.44,319.63,319.38,319.57,4038.0,318.6312,318.8208,318.5714,318.7609,4038.0
2025-05-12 12:55:00,319.48,319.63,319.48,319.63,766.0,318.6711,318.8208,318.6711,318.8208,766.0
2025-05-12 13:00:00,319.62,319.79,319.6,319.78,3169.0,318.8108,318.9804,318.7908,318.9704,3169.0
2025-05-12 13:05:00,319.79,320.38,319.76,320.38,7027.0,318.9804,319.5689,318.9504,319.5689,7027.0
2025-05-12 13:10:00,320.08,320.08,319.97,320.02,743.0,319.2696,319.2696,319.1599,319.2098,743.0
2025-05-12 13:15:00,320.0,320.03,319.95,320.0,1628.0,319.1898,319.2198,319.14,319.1898,1628.0
2025-05-12 13:20:00,319.94,319.95,319.68,319.68,1457.0,319.13,319.14,318.8706,318.8706,1457.0
2025-05-12 13:25:00,319.7,319.85,319.67,319.85,2703.0,318.8906,319.0402,318.8607,319.0402,2703.0
2025-05-12 13:30:00,319.91,320.0,319.87,319.89,5266.0,319.1001,319.1898,319.0602,319.0801,5266.0
2025-05-12 13:35:00,319.74,319.85,319.74,319.85,975.0,318.9305,319.0402,318.9305,319.0402,975.0
2025-05-12 13:40:00,319.89,319.95,319.84,319.86,999.0,319.0801,319.14,319.0302,319.0502,999.0
2025-05-12 13:45:00,319.9,320.04,319.9,319.93,900.0,319.0901,319.2297,319.0901,319.12,900.0
2025-05-12 13:50:00,319.97,320.04,319.97,320.04,700.0,319.1599,319.2297,319.1599,319.2297,700.0
2025-05-12 13:55:00,320.08,320.08,319.95,319.99,11690.0,319.2696,319.2696,319.14,319.1799,11690.0
2025-05-12 14:00:00,319.93,320.15,319.88,320.15,22301.0,319.12,319.3395,319.0701,319.3395,22301.0
2025-05-12 14:05:00,320.11,320.11,320.05,320.1,2236.0,319.2996,319.2996,319.2397,319.2896,2236.0
2025-05-12 14:10:00,320.02,320.03,319.77,319.83,740.0,319.2098,319.2198,318.9604,319.0203,740.0
2025-05-12 14:15:00,319.89,320.12,319.88,320.1,1546.0,319.0801,319.3095,319.0701,319.2896,1546.0
2025-05-12 14:20:00,320.17,320.19,320.05,320.09,1587.0,319.3594,319.3793,319.2397,319.2796,1587.0
2025-05-12 14:25:00,320.11,320.12,320.0,320.08,1290.0,319.2996,319.3095,319.1898,319.2696,1290.0
2025-05-12 14:30:00,320.08,320.21,320.08,320.15,13571.0,319.2696,319.3993,319.2696,319.3395,13571.0
2025-05-12 14:35:00,320.12,320.26,320.09,320.23,4118.0,319.3095,319.4492,319.2796,319.4192,4118.0
2025-05-12 14:40:00,320.28,320.34,320.24,320.27,2803.0,319.4691,319.529,319.4292,319.4591,2803.0
2025-05-12 14:45:00,320.19,320.26,320.07,320.07,4946.0,319.3793,319.4492,319.2597,319.2597,4946.0
2025-05-12 14:50:00,320.07,320.08,319.82,319.9,5462.0,319.2597,319.2696,319.0103,319.0901,5462.0
2025-05-12 14:55:00,319.89,319.97,319.82,319.82,4358.0,319.0801,319.1599,319.0103,319.0103,4358.0
2025-05-12 15:00:00,319.77,320.05,319.67,320.05,5095.0,318.9604,319.2397,318.8607,319.2397,5095.0
2025-05-12 15:05:00,320.07,320.18,320.04,320.14,3107.0,319.2597,319.3694,319.2297,319.3295,3107.0
2025-05-12 15:10:00,320.14,320.14,319.89,319.91,3266.0,319.3295,319.3295,319.0801,319.1001,3266.0
2025-05-12 15:15:00,319.82,320.11,319.78,320.04,5267.0,319.0103,319.2996,318.9704,319.2297,5267.0
2025-05-12 15:20:00,319.93,320.05,319.93,320.03,3119.0,319.12,319.2397,319.12,319.2198,3119.0
2025-05-12 15:25:00,319.9,319.9,319.72,319.8,4947.0,319.0901,319.0901,318.9105,318.9903,4947.0
2025-05-12 15:30:00,319.76,320.0,319.74,319.84,7387.0,318.9504,319.1898,318.9305,319.0302,7387.0
2025-05-12 15:35:00,319.84,319.85,319.7,319.73,2071.0,319.0302,319.0402,318.8906,318.9205,2071.0
2025-05-12 15:40:00,319.64,319.72,319.53,319.64,11876.0,318.8307,318.9105,318.721,318.8307,11876.0
2025-05-12 15:45:00,319.55,319.73,319.48,319.73,9850.0,318.741,318.9205,318.6711,318.9205,9850.0
2025-05-12 15:50:00,319.74,320.22,319.74,320.14,21546.0,318.9305,319.4093,318.9305,319.3295,21546.0
2025-05-12 15:55:00,320.05,320.59,319.87,320.56,50885.0,319.2397,319.7783,319.0602,319.7484,50885.0
2025-05-13 09:30:00,321.06,321.06,320.68,320.93,10052.0,320.2471,320.2471,319.8681,320.1175,10052.0
2025-05-13 09:35:00,320.97,321.34,320.91,321.34,4727.0,320.1574,320.5264,320.0975,320.5264,4727.0
2025-05-13 09:40:00,321.45,321.65,321.25,321.51,10432.0,320.6362,320.8357,320.4367,320.696,10432.0
2025-05-13 09:45:00,321.46,321.51,321.32,321.32,10633.0,320.6461,320.696,320.5065,320.5065,10633.0
2025-05-13 09:50:00,321.38,321.76,321.38,321.57,1413.0,320.5663,320.9454,320.5663,320.7559,1413.0
2025-05-13 09:55:00,321.7,322.04,321.68,322.04,4586.0,320.8855,321.2247,320.8656,321.2247,4586.0
2025-05-13 10:00:00,321.97,322.2,321.97,322.2,4246.0,321.1548,321.3843,321.1548,321.3843,4246.0
2025-05-13 10:05:00,322.13,322.4,322.13,322.4,200.0,321.3144,321.5838,321.3144,321.5838,200.0
2025-05-13 10:10:00,322.35,323.02,322.25,323.02,5205.0,321.5339,322.2022,321.4341,322.2022,5205.0
2025-05-13 10:15:00,322.96,323.29,322.86,323.14,2154.0,322.1423,322.4715,322.0426,322.3219,2154.0
2025-05-13 10:20:00,322.96,322.98,322.9,322.98,760.0,322.1423,322.1623,322.0825,322.1623,760.0
2025-05-13 10:25:00,322.93,323.21,322.81,322.81,5981.0,322.1124,322.3917,321.9927,321.9927,5981.0
2025-05-13 10:30:00,322.75,322.96,322.62,322.82,3676.0,321.9329,322.1423,321.8032,322.0027,3676.0
2025-05-13 10:35:00,322.87,322.98,322.78,322.78,3550.0,322.0526,322.1623,321.9628,321.9628,3550.0
2025-05-13 10:40:00,322.87,322.88,322.42,322.42,852.0,322.0526,322.0625,321.6037,321.6037,852.0
2025-05-13 10:45:00,322.39,322.74,322.39,322.5,6514.0,321.5738,321.9229,321.5738,321.6835,6514.0
2025-05-13 10:50:00,322.63,322.99,322.63,322.97,2722.0,321.8132,322.1723,321.8132,322.1523,2722.0
2025-05-13 10:55:00,322.84,322.99,322.83,322.84,2771.0,322.0226,322.1723,322.0127,322.0226,2771.0
2025-05-13 11:00:00,322.81,322.97,322.81,322.97,513.0,321.9927,322.1523,321.9927,322.1523,513.0
2025-05-13 11:05:00,322.81,322.92,322.81,322.9,1408.0,321.9927,322.1024,321.9927,322.0825,1408.0
2025-05-13 11:10:00,323.0,323.05,322.91,322.91,695.0,322.1822,322.2321,322.0925,322.0925,695.0
2025-05-13 11:15:00,322.98,323.15,322.97,323.15,5981.0,322.1623,322.3319,322.1523,322.3319,5981.0
2025-05-13 11:20:00,323.15,323.17,323.04,323.09,3000.0,322.3319,322.3518,322.2221,322.272,3000.0
2025-05-13 11:25:00,323.11,323.49,323.11,323.4,2146.0,322.292,322.671,322.292,322.5812,2146.0
2025-05-13 11:30:00,323.31,323.48,323.28,323.48,1315.0,322.4914,322.661,322.4615,322.661,1315.0
2025-05-13 11:35:00,323.37,323.56,323.37,323.5,2428.0,322.5513,322.7408,322.5513,322.681,2428.0
2025-05-13 11:40:00,323.51,323.53,323.45,323.51,2250.0,322.6909,322.7109,322.6311,322.6909,2250.0
2025-05-13 11:45:00,323.52,323.7,323.45,323.46,41832.0,322.7009,322.8805,322.6311,322.6411,41832.0
2025-05-13 11:50:00,323.38,323.38,323.21,323.25,12837.0,322.5613,322.5613,322.3917,322.4316,12837.0
2025-05-13 11:55:00,323.26,323.41,323.26,323.3,16319.0,322.4416,322.5912,322.4416,322.4815,16319.0
2025-05-13 12:00:00,323.34,323.34,322.98,323.04,12986.0,322.5214,322.5214,322.1623,322.2221,12986.0
2025-05-13 12:05:00,323.03,323.1,322.97,323.0,1520.0,322.2122,322.282,322.1523,322.1822,1520.0
2025-05-13 12:10:00,323.03,323.32,322.97,323.29,9400.0,322.2122,322.5014,322.1523,322.4715,9400.0
2025-05-13 12:15:00,323.26,323.26,323.01,323.03,2632.0,322.4416,322.4416,322.1922,322.2122,2632.0
2025-05-13 12:20:00,322.96,323.11,322.96,323.1,2404.0,322.1423,322.292,322.1423,322.282,2404.0
2025-05-13 12:25:00,323.23,323.4,323.23,323.35,2118.0,322.4117,322.5812,322.4117,322.5313,2118.0
2025-05-13 12:30:00,323.31,323.4,323.17,323.25,7597.0,322.4914,322.5812,322.3518,322.4316,7597.0
2025-05-13 12:35:00,323.42,323.47,323.4,323.45,2400.0,322.6012,322.651,322.5812,322.6311,2400.0
2025-05-13 12:40:00,323.48,323.54,323.46,323.52,1200.0,322.661,322.7209,322.6411,322.7009,1200.0
2025-05-13 12:45:00,323.52,323.62,323.51,323.58,1930.0,322.7009,322.8007,322.6909,322.7608,1930.0
2025-05-13 12:50:00,323.57,323.58,323.44,323.55,1731.0,322.7508,322.7608,322.6211,322.7308,1731.0
2025-05-13 12:55:00,323.6,323.6,323.43,323.44,3777.0,322.7807,322.7807,322.6111,322.6211,3777.0
2025-05-13 13:00:00,323.47,323.52,323.34,323.36,2590.0,322.651,322.7009,322.5214,322.5413,2590.0
2025-05-13 13:05:00,323.43,323.45,323.3,323.32,3293.0,322.6111,322.6311,322.4815,322.5014,3293.0
2025-05-13 13:10:00,323.33,323.4,323.27,323.36,1458.0,322.5114,322.5812,322.4516,322.5413,1458.0
2025-05-13 13:15:00,323.35,323.63,323.34,323.57,2646.0,322.5313,322.8106,322.5214,322.7508,2646.0
2025-05-13 13:20:00,323.53,323.64,323.48,323.62,3652.0,322.7109,322.8206,322.661,322.8007,3652.0
2025-05-13 13:25:00,323.61,323.65,323.58,323.6,7356.0,322.7907,322.8306,322.7608,322.7807,7356.0
2025-05-13 13:30:00,323.75,324.02,323.75,323.98,2041.0,322.9303,323.1997,322.9303,323.1598,2041.0
2025-05-13 13:35:00,323.95,323.99,323.74,323.74,4549.0,323.1298,323.1697,322.9204,322.9204,4549.0
2025-05-13 13:40:00,323.79,323.82,323.66,323.7,4834.0,322.9702,323.0002,322.8406,322.8805,4834.0
2025-05-13 13:45:00,323.73,323.87,323.73,323.79,1990.0,322.9104,323.05,322.9104,322.9702,1990.0
2025-05-13 13:50:00,323.85,323.87,323.55,323.55,4474.0,323.0301,323.05,322.7308,322.7308,4474.0
2025-05-13 13:55:00,323.54,323.54,323.41,323.41,3723.0,322.7209,322.7209,322.5912,322.5912,3723.0
2025-05-13 14:00:00,323.42,323.42,323.22,323.33,1534.0,322.6012,322.6012,322.4017,322.5114,1534.0
2025-05-13 14:05:00,323.52,323.58,323.38,323.38,6070.0,322.7009,322.7608,322.5613,322.5613,6070.0
2025-05-13 14:10:00,323.52,323.54,323.5,323.51,3115.0,322.7009,322.7209,322.681,322.6909,3115.0
2025-05-13 14:15:00,323.51,323.58,323.36,323.53,25473.0,322.6909,322.7608,322.5413,322.7109,25473.0
2025-05-13 14:20:00,323.53,323.62,323.45,323.53,25109.0,322.7109,322.8007,322.6311,322.7109,25109.0
2025-05-13 14:25:00,323.54,323.56,323.39,323.4,25211.0,322.7209,322.7408,322.5712,322.5812,25211.0
2025-05-13 14:30:00,323.45,323.47,323.35,323.35,1403.0,322.6311,322.651,322.5313,322.5313,1403.0
2025-05-13 14:35:00,323.37,323.48,323.35,323.42,2633.0,322.5513,322.661,322.5313,322.6012,2633.0
2025-05-13 14:40:00,323.4,323.4,323.21,323.22,1818.0,322.5812,322.5812,322.3917,322.4017,1818.0
2025-05-13 14:45:00,323.27,323.32,323.24,323.31,2683.0,322.4516,322.5014,322.4216,322.4914,2683.0
2025-05-13 14:50:00,323.28,323.47,323.28,323.47,1747.0,322.4615,322.651,322.4615,322.651,1747.0
2025-05-13 14:55:00,323.42,323.85,323.42,323.8,5099.0,322.6012,323.0301,322.6012,322.9802,5099.0
2025-05-13 15:00:00,323.75,323.78,323.65,323.69,2318.0,322.9303,322.9603,322.8306,322.8705,2318.0
2025-05-13 15:05:00,323.67,323.79,323.65,323.66,1803.0,322.8505,322.9702,322.8306,322.8406,1803.0
2025-05-13 15:10:00,323.63,323.86,323.63,323.84,1712.0,322.8106,323.0401,322.8106,323.0201,1712.0
2025-05-13 15:15:00,323.83,323.96,323.82,323.82,5874.0,323.0101,323.1398,323.0002,323.0002,5874.0
2025-05-13 15:20:00,323.8,323.85,323.62,323.66,4215.0,322.9802,323.0301,322.8007,322.8406,4215.0
2025-05-13 15:25:00,323.69,323.81,323.66,323.69,2729.0,322.8705,322.9902,322.8406,322.8705,2729.0
2025-05-13 15:30:00,323.66,323.89,323.66,323.84,10723.0,322.8406,323.07,322.8406,323.0201,10723.0
2025-05-13 15:35:00,323.79,324.0,323.76,323.9,4668.0,322.9702,323.1797,322.9403,323.08,4668.0
2025-05-13 15:40:00,323.93,323.97,323.77,323.77,8097.0,323.1099,323.1498,322.9503,322.9503,8097.0
2025-05-13 15:45:00,323.77,323.77,323.47,323.5,5209.0,322.9503,322.9503,322.651,322.681,5209.0
2025-05-13 15:50:00,323.53,323.69,323.01,323.03,33220.0,322.7109,322.8705,322.1922,322.2122,33220.0
2025-05-13 15:55:00,322.99,323.14,322.72,322.82,124874.0,322.1723,322.3219,321.9029,322.0027,124874.0
2025-05-14 09:30:00,323.41,323.84,323.41,323.84,10575.0,322.5912,323.0201,322.5912,323.0201,10575.0
2025-05-14 09:35:00,323.9,323.94,323.56,323.58,8478.0,323.08,323.1199,322.7408,322.7608,8478.0
2025-05-14 09:40:00,323.6,323.6,323.34,323.34,11895.0,322.7807,322.7807,322.5214,322.5214,11895.0
2025-05-14 09:45:00,323.29,323.29,322.62,322.86,2203.0,322.4715,322.4715,321.8032,322.0426,2203.0
2025-05-14 09:50:00,322.64,323.04,322.64,322.8,10928.0,321.8231,322.2221,321.8231,321.9827,10928.0
2025-05-14 09:55:00,322.84,323.0,322.6,323.0,5298.0,322.0226,322.1822,321.7832,322.1822,5298.0
2025-05-14 10:00:00,323.17,323.17,322.93,323.03,1512.0,322.3518,322.3518,322.1124,322.2122,1512.0
2025-05-14 10:05:00,322.99,323.28,322.86,323.12,6495.0,322.1723,322.4615,322.0426,322.3019,6495.0
2025-05-14 10:10:00,322.82,323.11,322.69,322.96,3389.0,322.0027,322.292,321.873,322.1423,3389.0
2025-05-14 10:15:00,322.91,323.01,322.74,322.82,2371.0,322.0925,322.1922,321.9229,322.0027,2371.0
2025-05-14 10:20:00,322.76,323.11,322.74,323.1,877.0,321.9428,322.292,321.9229,322.282,877.0
2025-05-14 10:25:00,323.07,323.13,323.05,323.13,435.0,322.2521,322.3119,322.2321,322.3119,435.0
2025-05-14 10:30:00,323.27,323.35,323.0,323.0,6084.0,322.4516,322.5313,322.1822,322.1822,6084.0
2025-05-14 10:35:00,323.08,323.14,323.04,323.06,909.0,322.262,322.3219,322.2221,322.2421,909.0
2025-05-14 10:40:00,323.0,323.08,322.99,323.07,688.0,322.1822,322.262,322.1723,322.2521,688.0
2025-05-14 10:45:00,322.92,322.97,322.89,322.96,683.0,322.1024,322.1523,322.0725,322.1423,683.0
2025-05-14 10:50:00,323.17,323.2,323.16,323.2,1080.0,322.3518,322.3817,322.3418,322.3817,1080.0
2025-05-14 10:55:00,323.26,323.27,323.14,323.18,2610.0,322.4416,322.4516,322.3219,322.3618,2610.0
2025-05-14 11:00:00,323.15,323.15,322.42,322.42,31650.0,322.3319,322.3319,321.6037,321.6037,31650.0
2025-05-14 11:05:00,322.31,322.54,322.24,322.54,2188.0,321.494,321.7234,321.4242,321.7234,2188.0
2025-05-14 11:10:00,322.62,322.91,322.57,322.91,3624.0,321.8032,322.0925,321.7533,322.0925,3624.0
2025-05-14 11:15:00,322.85,322.89,322.77,322.79,453408.0,322.0326,322.0725,321.9528,321.9728,453408.0
2025-05-14 11:20:00,322.82,323.21,322.82,323.21,4645.0,322.0027,322.3917,322.0027,322.3917,4645.0
2025-05-14 11:25:00,323.2,323.45,323.1,323.38,83069.0,322.3817,322.6311,322.282,322.5613,83069.0
2025-05-14 11:30:00,323.36,323.52,323.31,323.48,58336.0,322.5413,322.7009,322.4914,322.661,58336.0
2025-05-14 11:35:00,323.48,323.58,323.45,323.57,40931.0,322.661,322.7608,322.6311,322.7508,40931.0
2025-05-14 11:40:00,323.54,323.54,323.44,323.44,7209.0,322.7209,322.7209,322.6211,322.6211,7209.0
2025-05-14 11:45:00,323.47,323.49,323.31,323.4,24498.0,322.651,322.671,322.4914,322.5812,24498.0
2025-05-14 11:50:00,323.34,323.45,323.21,323.38,28615.0,322.5214,322.6311,322.3917,322.5613,28615.0
2025-05-14 11:55:00,323.3,323.46,323.26,323.37,20991.0,322.4815,322.6411,322.4416,322.5513,20991.0
2025-05-14 12:00:00,323.35,323.57,323.34,323.52,87998.0,322.5313,322.7508,322.5214,322.7009,87998.0
2025-05-14 12:05:00,323.55,323.68,323.46,323.58,53771.0,322.7308,322.8605,322.6411,322.7608,53771.0
2025-05-14 12:10:00,323.6,323.64,323.4,323.46,34700.0,322.7807,322.8206,322.5812,322.6411,34700.0
2025-05-14 12:15:00,323.44,323.49,323.29,323.3,21614.0,322.6211,322.671,322.4715,322.4815,21614.0
2025-05-14 12:20:00,323.34,323.41,323.26,323.34,13670.0,322.5214,322.5912,322.4416,322.5214,13670.0
2025-05-14 12:25:00,323.35,323.42,323.29,323.33,7227.0,322.5313,322.6012,322.4715,322.5114,7227.0
2025-05-14 12:30:00,323.38,323.72,323.38,323.64,5438.0,322.5613,322.9004,322.5613,322.8206,5438.0
2025-05-14 12:35:00,323.66,323.69,323.22,323.23,11538.0,322.8406,322.8705,322.4017,322.4117,11538.0
2025-05-14 12:40:00,323.2,323.21,322.91,323.04,16260.0,322.3817,322.3917,322.0925,322.2221,16260.0
2025-05-14 12:45:00,323.03,323.22,323.01,323.01,4573.0,322.2122,322.4017,322.1922,322.1922,4573.0
2025-05-14 12:50:00,323.05,323.25,323.03,323.2,5906.0,322.2321,322.4316,322.2122,322.3817,5906.0
2025-05-14 12:55:00,323.16,323.17,323.08,323.1,12121.0,322.3418,322.3518,322.262,322.282,12121.0
2025-05-14 13:00:00,323.11,323.12,322.94,323.03,5750.0,322.292,322.3019,322.1224,322.2122,5750.0
2025-05-14 13:05:00,322.98,323.08,322.9,323.04,25018.0,322.1623,322.262,322.0825,322.2221,25018.0
2025-05-14 13:10:00,323.05,323.05,322.73,322.87,31034.0,322.2321,322.2321,321.9129,322.0526,31034.0
2025-05-14 13:15:00,322.87,322.87,322.46,322.64,11340.0,322.0526,322.0526,321.6436,321.8231,11340.0
2025-05-14 13:20:00,322.62,322.62,322.03,322.21,5788.0,321.8032,321.8032,321.2147,321.3942,5788.0
2025-05-14 13:25:00,322.23,322.53,322.09,322.45,13295.0,321.4142,321.7134,321.2745,321.6336,13295.0
2025-05-14 13:30:00,322.48,322.64,322.42,322.47,17586.0,321.6636,321.8231,321.6037,321.6536,17586.0
2025-05-14 13:35:00,322.44,322.78,322.44,322.78,2400.0,321.6237,321.9628,321.6237,321.9628,2400.0
2025-05-14 13:40:00,322.78,322.9,322.68,322.76,4699.0,321.9628,322.0825,321.863,321.9428,4699.0
2025-05-14 13:45:00,322.69,322.73,322.63,322.73,1807.0,321.873,321.9129,321.8132,321.9129,1807.0
2025-05-14 13:50:00,322.81,323.06,322.81,322.95,5393.0,321.9927,322.2421,321.9927,322.1324,5393.0
2025-05-14 13:55:00,322.94,322.99,322.9,322.92,2111.0,322.1224,322.1723,322.0825,322.1024,2111.0
2025-05-14 14:00:00,322.96,323.0,322.9,323.0,6134.0,322.1423,322.1822,322.0825,322.1822,6134.0
2025-05-14 14:05:00,322.99,323.18,322.98,323.01,14091.0,322.1723,322.3618,322.1623,322.1922,14091.0
2025-05-14 14:10:00,323.02,323.02,322.77,322.89,22711.0,322.2022,322.2022,321.9528,322.0725,22711.0
2025-05-14 14:15:00,322.87,323.13,322.86,323.11,19657.0,322.0526,322.3119,322.0426,322.292,19657.0
2025-05-14 14:20:00,323.08,323.08,322.86,322.88,9763.0,322.262,322.262,322.0426,322.0625,9763.0
2025-05-14 14:25:00,322.89,323.01,322.6,322.67,10502.0,322.0725,322.1922,321.7832,321.8531,10502.0
2025-05-14 14:30:00,322.74,323.47,322.73,323.34,25287.0,321.9229,322.651,321.9129,322.5214,25287.0
2025-05-14 14:35:00,323.38,323.4,323.01,323.11,10050.0,322.5613,322.5812,322.1922,322.292,10050.0
2025-05-14 14:40:00,323.14,323.3,323.14,323.25,20608.0,322.3219,322.4815,322.3219,322.4316,20608.0
2025-05-14 14:45:00,323.27,323.27,323.08,323.12,12953.0,322.4516,322.4516,322.262,322.3019,12953.0
2025-05-14 14:50:00,323.09,323.29,323.08,323.2,16153.0,322.272,322.4715,322.262,322.3817,16153.0
2025-05-14 14:55:00,323.2,323.21,323.06,323.1,3436.0,322.3817,322.3917,322.2421,322.282,3436.0
2025-05-14 15:00:00,323.16,323.16,322.92,322.92,16214.0,322.3418,322.3418,322.1024,322.1024,16214.0
2025-05-14 15:05:00,322.91,323.1,322.84,322.96,10988.0,322.0925,322.282,322.0226,322.1423,10988.0
2025-05-14 15:10:00,323.03,323.18,323.01,323.17,145808.0,322.2122,322.3618,322.1922,322.3518,145808.0
2025-05-14 15:15:00,323.16,323.28,323.08,323.09,3468.0,322.3418,322.4615,322.262,322.272,3468.0
2025-05-14 15:20:00,323.06,323.12,322.6,322.68,27521.0,322.2421,322.3019,321.7832,321.863,27521.0
2025-05-14 15:25:00,322.58,322.91,322.58,322.84,2885.0,321.7633,322.0925,321.7633,322.0226,2885.0
2025-05-14 15:30:00,322.77,322.98,322.74,322.8,5012.0,321.9528,322.1623,321.9229,321.9827,5012.0
2025-05-14 15:35:00,322.8,322.91,322.65,322.68,5396.0,321.9827,322.0925,321.8331,321.863,5396.0
2025-05-14 15:40:00,322.7,322.87,322.58,322.65,6164.0,321.883,322.0526,321.7633,321.8331,6164.0
2025-05-14 15:45:00,322.68,322.82,322.52,322.82,4819.0,321.863,322.0027,321.7034,322.0027,4819.0
2025-05-14 15:50:00,322.88,323.45,322.86,323.31,15750.0,322.0625,322.6311,322.0426,322.4914,15750.0
2025-05-14 15:55:00,323.26,323.31,323.01,323.18,70748.0,322.4416,322.4914,322.1922,322.3618,70748.0
2025-05-15 09:30:00,322.09,322.54,322.05,322.36,20199.0,321.2745,321.7234,321.2346,321.5439,20199.0
2025-05-15 09:35:00,322.38,322.38,322.08,322.09,7747.0,321.5638,321.5638,321.2646,321.2745,7747.0
2025-05-15 09:40:00,322.09,322.41,322.08,322.41,7248.0,321.2745,321.5937,321.2646,321.5937,7248.0
2025-05-15 09:45:00,322.22,322.22,321.74,321.74,5199.0,321.4042,321.4042,320.9254,320.9254,5199.0
2025-05-15 09:50:00,321.82,322.12,321.82,322.12,3143.0,321.0052,321.3045,321.0052,321.3045,3143.0
2025-05-15 09:55:00,322.03,322.21,322.0,322.18,400.0,321.2147,321.3942,321.1848,321.3643,400.0
2025-05-15 10:00:00,322.28,322.75,322.23,322.57,2586.0,321.4641,321.9329,321.4142,321.7533,2586.0
2025-05-15 10:05:00,322.58,322.58,322.42,322.45,8125.0,321.7633,321.7633,321.6037,321.6336,8125.0
2025-05-15 10:10:00,322.13,322.17,321.98,322.07,1000.0,321.3144,321.3543,321.1648,321.2546,1000.0
2025-05-15 10:15:00,322.11,322.13,321.97,322.13,3045.0,321.2945,321.3144,321.1548,321.3144,3045.0
2025-05-15 10:20:00,322.48,322.49,322.29,322.46,1985.0,321.6636,321.6735,321.474,321.6436,1985.0
2025-05-15 10:25:00,322.39,322.45,321.99,322.03,8473.0,321.5738,321.6336,321.1748,321.2147,8473.0
2025-05-15 10:30:00,322.07,322.07,321.81,321.81,36867.0,321.2546,321.2546,320.9952,320.9952,36867.0
2025-05-15 10:35:00,321.78,322.01,321.72,322.0,3786.0,320.9653,321.1947,320.9055,321.1848,3786.0
2025-05-15 10:40:00,322.11,322.11,322.05,322.05,1000.0,321.2945,321.2945,321.2346,321.2346,1000.0
2025-05-15 10:45:00,322.17,322.28,322.11,322.13,1632.0,321.3543,321.4641,321.2945,321.3144,1632.0
2025-05-15 10:50:00,322.09,322.26,322.09,322.24,4616.0,321.2745,321.4441,321.2745,321.4242,4616.0
2025-05-15 10:55:00,322.25,322.44,322.25,322.44,2106.0,321.4341,321.6237,321.4341,321.6237,2106.0
2025-05-15 11:00:00,322.41,322.79,322.41,322.76,17554.0,321.5937,321.9728,321.5937,321.9428,17554.0
2025-05-15 11:05:00,322.84,322.84,322.74,322.74,33168.0,322.0226,322.0226,321.9229,321.9229,33168.0
2025-05-15 11:10:00,322.81,323.03,322.81,323.01,3006.0,321.9927,322.2122,321.9927,322.1922,3006.0
2025-05-15 11:15:00,323.22,323.32,323.16,323.23,4520.0,322.4017,322.5014,322.3418,322.4117,4520.0
2025-05-15 11:20:00,323.31,323.64,323.28,323.41,2600.0,322.4914,322.8206,322.4615,322.5912,2600.0
2025-05-15 11:25:00,323.36,323.43,323.28,323.43,1325.0,322.5413,322.6111,322.4615,322.6111,1325.0
2025-05-15 11:30:00,323.37,323.37,323.27,323.36,692.0,322.5513,322.5513,322.4516,322.5413,692.0
2025-05-15 11:35:00,323.37,323.37,323.37,323.37,100.0,322.5513,322.5513,322.5513,322.5513,100.0
2025-05-15 11:40:00,323.6,323.67,323.6,323.63,3632.0,322.7807,322.8505,322.7807,322.8106,3632.0
2025-05-15 11:45:00,323.88,323.88,323.82,323.82,1200.0,323.06,323.06,323.0002,323.0002,1200.0
2025-05-15 11:50:00,323.66,323.67,323.65,323.67,224.0,322.8406,322.8505,322.8306,322.8505,224.0
2025-05-15 11:55:00,323.75,323.82,323.71,323.82,1151.0,322.9303,323.0002,322.8904,323.0002,1151.0
2025-05-15 12:00:00,323.88,323.93,323.73,323.93,1398.0,323.06,323.1099,322.9104,323.1099,1398.0
2025-05-15 12:05:00,324.03,324.29,324.03,324.25,6185.0,323.2096,323.469,323.2096,323.4291,6185.0
2025-05-15 12:10:00,324.16,324.16,323.94,323.94,1600.0,323.3393,323.3393,323.1199,323.1199,1600.0
2025-05-15 12:15:00,324.0,324.03,323.84,323.92,4883.0,323.1797,323.2096,323.0201,323.0999,4883.0
2025-05-15 12:20:00,323.88,323.91,323.77,323.82,34745.0,323.06,323.0899,322.9503,323.0002,34745.0
2025-05-15 12:25:00,323.84,323.84,323.68,323.76,4535.0,323.0201,323.0201,322.8605,322.9403,4535.0
2025-05-15 12:30:00,323.93,323.93,323.7,323.81,3676.0,323.1099,323.1099,322.8805,322.9902,3676.0
2025-05-15 12:35:00,323.78,324.08,323.72,324.08,2896.0,322.9603,323.2595,322.9004,323.2595,2896.0
2025-05-15 12:40:00,324.09,324.11,324.09,324.11,396.0,323.2695,323.2894,323.2695,323.2894,396.0
2025-05-15 12:45:00,324.24,324.32,324.23,324.3,2784.0,323.4191,323.4989,323.4091,323.4789,2784.0
2025-05-15 12:50:00,324.36,324.36,324.2,324.24,4731.0,323.5388,323.5388,323.3792,323.4191,4731.0
2025-05-15 12:55:00,324.28,324.34,324.2,324.34,5845.0,323.459,323.5188,323.3792,323.5188,5845.0
2025-05-15 13:00:00,324.4,324.58,324.36,324.58,1733.0,323.5787,323.7582,323.5388,323.7582,1733.0
2025-05-15 13:05:00,324.65,324.65,324.47,324.49,2651.0,323.8281,323.8281,323.6485,323.6685,2651.0
2025-05-15 13:10:00,324.44,324.48,324.38,324.47,2663.0,323.6186,323.6585,323.5587,323.6485,2663.0
2025-05-15 13:15:00,324.47,324.59,324.46,324.59,534.0,323.6485,323.7682,323.6385,323.7682,534.0
2025-05-15 13:20:00,324.65,324.86,324.64,324.79,3253.0,323.8281,324.0375,323.8181,323.9677,3253.0
2025-05-15 13:25:00,324.7,324.75,324.59,324.75,3281.0,323.8779,323.9278,323.7682,323.9278,3281.0
2025-05-15 13:30:00,324.64,324.64,324.34,324.34,7172.0,323.8181,323.8181,323.5188,323.5188,7172.0
2025-05-15 13:35:00,324.31,324.47,324.27,324.37,3859.0,323.4889,323.6485,323.449,323.5488,3859.0
2025-05-15 13:40:00,324.36,324.5,324.34,324.48,7622.0,323.5388,323.6784,323.5188,323.6585,7622.0
2025-05-15 13:45:00,324.54,324.54,324.4,324.41,593.0,323.7183,323.7183,323.5787,323.5887,593.0
2025-05-15 13:50:00,324.44,324.53,324.32,324.39,3533.0,323.6186,323.7084,323.4989,323.5687,3533.0
2025-05-15 13:55:00,324.32,324.34,324.19,324.19,4798.0,323.4989,323.5188,323.3692,323.3692,4798.0
2025-05-15 14:00:00,324.22,324.22,324.02,324.11,3268.0,323.3991,323.3991,323.1997,323.2894,3268.0
2025-05-15 14:05:00,324.1,324.25,324.02,324.1,5389.0,323.2794,323.4291,323.1997,323.2794,5389.0
2025-05-15 14:10:00,324.07,324.15,323.94,324.0,4038.0,323.2495,323.3293,323.1199,323.1797,4038.0
2025-05-15 14:15:00,323.82,324.02,323.69,323.7,6819.0,323.0002,323.1997,322.8705,322.8805,6819.0
2025-05-15 14:20:00,323.65,323.86,323.61,323.85,3256.0,322.8306,323.0401,322.7907,323.0301,3256.0
2025-05-15 14:25:00,323.85,324.0,323.82,323.98,2181.0,323.0301,323.1797,323.0002,323.1598,2181.0
2025-05-15 14:30:00,324.07,324.44,324.07,324.42,8577.0,323.2495,323.6186,323.2495,323.5986,8577.0
2025-05-15 14:35:00,324.38,324.48,324.21,324.29,4779.0,323.5587,323.6585,323.3892,323.469,4779.0
2025-05-15 14:40:00,324.35,324.44,324.3,324.34,3848.0,323.5288,323.6186,323.4789,323.5188,3848.0
2025-05-15 14:45:00,324.31,324.34,324.16,324.26,2579.0,323.4889,323.5188,323.3393,323.439,2579.0
2025-05-15 14:50:00,324.23,324.28,324.19,324.19,2500.0,323.4091,323.459,323.3692,323.3692,2500.0
2025-05-15 14:55:00,324.18,324.2,324.1,324.18,2427.0,323.3592,323.3792,323.2794,323.3592,2427.0
2025-05-15 15:00:00,324.22,324.36,324.2,324.26,2529.0,323.3991,323.5388,323.3792,323.439,2529.0
2025-05-15 15:05:00,324.34,324.44,324.06,324.06,3131.0,323.5188,323.6186,323.2396,323.2396,3131.0
2025-05-15 15:10:00,324.03,324.17,324.03,324.09,2423.0,323.2096,323.3493,323.2096,323.2695,2423.0
2025-05-15 15:15:00,324.14,324.39,324.14,324.26,9520.0,323.3193,323.5687,323.3193,323.439,9520.0
2025-05-15 15:20:00,324.19,324.24,323.94,323.97,11429.0,323.3692,323.4191,323.1199,323.1498,11429.0
2025-05-15 15:25:00,323.75,323.78,323.46,323.66,6517.0,322.9303,322.9603,322.6411,322.8406,6517.0
2025-05-15 15:30:00,323.79,324.07,323.79,324.03,9081.0,322.9702,323.2495,322.9702,323.2096,9081.0
2025-05-15 15:35:00,324.01,324.08,323.78,323.84,13034.0,323.1897,323.2595,322.9603,323.0201,13034.0
2025-05-15 15:40:00,323.85,324.13,323.84,323.94,9232.0,323.0301,323.3094,323.0201,323.1199,9232.0
2025-05-15 15:45:00,323.99,324.15,323.86,324.04,7326.0,323.1697,323.3293,323.0401,323.2196,7326.0
2025-05-15 15:50:00,324.12,324.49,323.94,323.96,24825.0,323.2994,323.6685,323.1199,323.1398,24825.0
2025-05-15 15:55:00,324.02,324.81,323.89,324.55,59056.0,323.1997,323.9877,323.07,323.7283,59056.0
2025-05-16 09:30:00,325.26,325.26,324.49,324.49,15900.0,324.4365,324.4365,323.6685,323.6685,15900.0
2025-05-16 09:35:00,324.77,324.77,324.6,324.6,300.0,323.9478,323.9478,323.7782,323.7782,300.0
2025-05-16 09:40:00,324.65,324.75,324.49,324.59,4457.0,323.8281,323.9278,323.6685,323.7682,4457.0
2025-05-16 09:45:00,324.63,324.83,324.63,324.83,952.0,323.8081,324.0076,323.8081,324.0076,952.0
2025-05-16 09:50:00,324.91,324.94,324.84,324.91,1738.0,324.0874,324.1173,324.0176,324.0874,1738.0
2025-05-16 09:55:00,324.88,325.13,324.87,324.94,1872.0,324.0575,324.3068,324.0475,324.1173,1872.0
2025-05-16 10:00:00,324.87,325.0,324.68,325.0,9440.0,324.0475,324.1772,323.858,324.1772,9440.0
2025-05-16 10:05:00,325.0,325.0,324.69,324.83,500.0,324.1772,324.1772,323.868,324.0076,500.0
2025-05-16 10:10:00,324.83,324.83,324.54,324.82,1420.0,324.0076,324.0076,323.7183,323.9976,1420.0
2025-05-16 10:15:00,324.92,325.04,324.91,325.04,2400.0,324.0974,324.2171,324.0874,324.2171,2400.0
2025-05-16 10:20:00,325.14,325.14,324.98,325.11,6155.0,324.3168,324.3168,324.1572,324.2869,6155.0
2025-05-16 10:25:00,325.12,325.29,325.12,325.21,837.0,324.2969,324.4664,324.2969,324.3866,837.0
2025-05-16 10:30:00,324.77,324.85,324.67,324.67,865.0,323.9478,324.0276,323.848,323.848,865.0
2025-05-16 10:35:00,324.66,324.67,324.53,324.65,45129.0,323.838,323.848,323.7084,323.8281,45129.0
2025-05-16 10:40:00,324.63,324.63,324.01,324.12,8580.0,323.8081,323.8081,323.1897,323.2994,8580.0
2025-05-16 10:45:00,324.07,324.57,324.07,324.57,14053.0,323.2495,323.7483,323.2495,323.7483,14053.0
2025-05-16 10:50:00,324.52,324.78,324.52,324.77,6108.0,323.6984,323.9577,323.6984,323.9478,6108.0
2025-05-16 10:55:00,324.85,324.9,324.67,324.73,6995.0,324.0276,324.0774,323.848,323.9079,6995.0
2025-05-16 11:00:00,324.77,324.91,324.75,324.75,6917.0,323.9478,324.0874,323.9278,323.9278,6917.0
2025-05-16 11:05:00,324.78,324.96,324.64,324.75,5702.0,323.9577,324.1373,323.8181,323.9278,5702.0
2025-05-16 11:10:00,324.8,324.99,324.8,324.96,1200.0,323.9777,324.1672,323.9777,324.1373,1200.0
2025-05-16 11:15:00,324.98,324.98,324.82,324.84,682.0,324.1572,324.1572,323.9976,324.0176,682.0
2025-05-16 11:20:00,324.78,324.78,324.71,324.78,300.0,323.9577,323.9577,323.8879,323.9577,300.0
2025-05-16 11:25:00,324.82,324.9,324.82,324.9,651.0,323.9976,324.0774,323.9976,324.0774,651.0
2025-05-16 11:30:00,324.97,325.26,324.95,325.17,12538.0,324.1472,324.4365,324.1273,324.3467,12538.0
2025-05-16 11:35:00,325.2,325.22,325.17,325.18,1494.0,324.3767,324.3966,324.3467,324.3567,1494.0
2025-05-16 11:40:00,325.24,325.24,325.24,325.24,102.0,324.4166,324.4166,324.4166,324.4166,102.0
2025-05-16 11:45:00,325.3,325.31,325.14,325.14,600.0,324.4764,324.4864,324.3168,324.3168,600.0
2025-05-16 11:50:00,325.05,325.23,325.04,325.2,660.0,324.227,324.4066,324.2171,324.3767,660.0
2025-05-16 11:55:00,325.2,325.21,325.07,325.1,57791.0,324.3767,324.3866,324.247,324.2769,57791.0
2025-05-16 12:00:00,325.04,325.34,325.03,325.3,2690.0,324.2171,324.5163,324.2071,324.4764,2690.0
2025-05-16 12:05:00,325.33,325.45,325.33,325.38,2393.0,324.5063,324.626,324.5063,324.5562,2393.0
2025-05-16 12:10:00,325.33,325.58,325.33,325.54,2800.0,324.5063,324.7557,324.5063,324.7158,2800.0
2025-05-16 12:15:00,325.56,325.7,325.56,325.59,2437.0,324.7358,324.8754,324.7358,324.7657,2437.0
2025-05-16 12:20:00,325.56,325.71,325.56,325.7,2100.0,324.7358,324.8854,324.7358,324.8754,2100.0
2025-05-16 12:25:00,325.65,325.69,325.54,325.63,4446.0,324.8255,324.8654,324.7158,324.8056,4446.0
2025-05-16 12:30:00,325.68,325.81,325.66,325.66,6225.0,324.8554,324.9851,324.8355,324.8355,6225.0
2025-05-16 12:35:00,325.55,325.72,325.55,325.7,2107.0,324.7258,324.8953,324.7258,324.8754,2107.0
2025-05-16 12:40:00,325.71,325.79,325.56,325.56,3525.0,324.8854,324.9652,324.7358,324.7358,3525.0
2025-05-16 12:45:00,325.61,325.67,325.53,325.53,6332.0,324.7856,324.8455,324.7058,324.7058,6332.0
2025-05-16 12:50:00,325.51,325.84,325.51,325.8,2237.0,324.6859,325.015,324.6859,324.9751,2237.0
2025-05-16 12:55:00,325.78,325.88,325.75,325.77,2752.0,324.9552,325.0549,324.9253,324.9452,2752.0
2025-05-16 13:00:00,325.66,326.0,325.65,326.0,2974.0,324.8355,325.1746,324.8255,325.1746,2974.0
2025-05-16 13:05:00,325.86,325.91,325.86,325.9,1424.0,325.035,325.0849,325.035,325.0749,1424.0
2025-05-16 13:10:00,325.83,326.0,325.78,326.0,4359.0,325.0051,325.1746,324.9552,325.1746,4359.0
2025-05-16 13:15:00,326.0,326.24,325.96,326.23,2755.0,325.1746,325.414,325.1347,325.4041,2755.0
2025-05-16 13:20:00,326.19,326.25,326.09,326.21,2435.0,325.3642,325.424,325.2644,325.3841,2435.0
2025-05-16 13:25:00,326.16,326.21,326.12,326.15,1517.0,325.3342,325.3841,325.2943,325.3243,1517.0
2025-05-16 13:30:00,326.2,326.33,326.2,326.28,1366.0,325.3741,325.5038,325.3741,325.4539,1366.0
2025-05-16 13:35:00,326.29,326.31,326.23,326.25,900.0,325.4639,325.4839,325.4041,325.424,900.0
2025-05-16 13:40:00,326.17,326.21,326.09,326.1,1607.0,325.3442,325.3841,325.2644,325.2744,1607.0
2025-05-16 13:45:00,326.13,326.18,326.12,326.12,1100.0,325.3043,325.3542,325.2943,325.2943,1100.0
2025-05-16 13:50:00,326.15,326.15,325.92,325.92,1690.0,325.3243,325.3243,325.0948,325.0948,1690.0
2025-05-16 13:55:00,325.9,326.01,325.9,325.94,1494.0,325.0749,325.1846,325.0749,325.1148,1494.0
2025-05-16 14:00:00,325.95,326.15,325.95,326.11,1969.0,325.1248,325.3243,325.1248,325.2844,1969.0
2025-05-16 14:05:00,326.05,326.05,325.96,325.97,1100.0,325.2245,325.2245,325.1347,325.1447,1100.0
2025-05-16 14:10:00,325.95,326.15,325.95,326.15,750.0,325.1248,325.3243,325.1248,325.3243,750.0
2025-05-16 14:15:00,326.15,326.17,326.05,326.14,1720.0,325.3243,325.3442,325.2245,325.3143,1720.0
2025-05-16 14:20:00,326.19,326.29,326.19,326.28,2989.0,325.3642,325.4639,325.3642,325.4539,2989.0
2025-05-16 14:25:00,326.22,326.34,326.2,326.24,2097.0,325.3941,325.5138,325.3741,325.414,2097.0
2025-05-16 14:30:00,326.25,326.32,326.25,326.27,1672.0,325.424,325.4938,325.424,325.444,1672.0
2025-05-16 14:35:00,326.24,326.36,326.24,326.36,1100.0,325.414,325.5337,325.414,325.5337,1100.0
2025-05-16 14:40:00,326.43,326.53,326.31,326.52,2100.0,325.6036,325.7033,325.4839,325.6933,2100.0
2025-05-16 14:45:00,326.47,326.57,326.47,326.52,2692.0,325.6434,325.7432,325.6434,325.6933,2692.0
2025-05-16 14:50:00,326.43,326.64,326.43,326.52,3520.0,325.6036,325.813,325.6036,325.6933,3520.0
2025-05-16 14:55:00,326.54,326.62,326.38,326.38,4039.0,325.7133,325.7931,325.5537,325.5537,4039.0
2025-05-16 15:00:00,326.42,326.54,326.42,326.54,1850.0,325.5936,325.7133,325.5936,325.7133,1850.0
2025-05-16 15:05:00,326.71,326.78,326.71,326.78,300.0,325.8828,325.9527,325.8828,325.9527,300.0
2025-05-16 15:10:00,326.68,326.72,326.62,326.63,1816.0,325.8529,325.8928,325.7931,325.803,1816.0
2025-05-16 15:15:00,326.69,326.71,326.55,326.67,3340.0,325.8629,325.8828,325.7232,325.8429,3340.0
2025-05-16 15:20:00,326.63,326.63,326.5,326.59,5983.0,325.803,325.803,325.6734,325.7631,5983.0
2025-05-16 15:25:00,326.53,326.57,326.47,326.52,3906.0,325.7033,325.7432,325.6434,325.6933,3906.0
2025-05-16 15:30:00,326.49,326.59,326.39,326.43,5911.0,325.6634,325.7631,325.5637,325.6036,5911.0
2025-05-16 15:35:00,326.42,326.49,326.3,326.41,3781.0,325.5936,325.6634,325.4739,325.5836,3781.0
2025-05-16 15:40:00,326.31,326.43,326.25,326.28,7446.0,325.4839,325.6036,325.424,325.4539,7446.0
2025-05-16 15:45:00,326.31,326.68,326.22,326.6,8767.0,325.4839,325.8529,325.3941,325.7731,8767.0
2025-05-16 15:50:00,326.54,326.77,326.52,326.6,12266.0,325.7133,325.9427,325.6933,325.7731,12266.0
2025-05-16 15:55:00,326.61,326.85,326.53,326.78,55183.0,325.7831,326.0225,325.7033,325.9527,55183.0
2025-05-19 09:30:00,323.39,323.7,322.74,323.62,7270.0,322.5712,322.8805,321.9229,322.8007,7270.0
2025-05-19 09:35:00,323.97,324.25,323.85,324.25,4214.0,323.1498,323.4291,323.0301,323.4291,4214.0
2025-05-19 09:40:00,324.38,324.64,324.3,324.56,17889.0,323.5587,323.8181,323.4789,323.7383,17889.0
2025-05-19 09:45:00,324.61,324.93,324.51,324.93,3200.0,323.7882,324.1073,323.6884,324.1073,3200.0
2025-05-19 09:50:00,324.94,325.0,324.86,324.88,2040.0,324.1173,324.1772,324.0375,324.0575,2040.0
2025-05-19 09:55:00,325.09,325.1,324.93,325.05,7041.0,324.2669,324.2769,324.1073,324.227,7041.0
2025-05-19 10:00:00,325.11,325.59,324.96,325.51,2047.0,324.2869,324.7657,324.1373,324.6859,2047.0
2025-05-19 10:05:00,325.53,325.98,325.49,325.93,18184.0,324.7058,325.1547,324.6659,325.1048,18184.0
2025-05-19 10:10:00,325.78,325.8,325.56,325.72,7172.0,324.9552,324.9751,324.7358,324.8953,7172.0
2025-05-19 10:15:00,325.72,326.1,325.72,326.03,10515.0,324.8953,325.2744,324.8953,325.2046,10515.0
2025-05-19 10:20:00,326.03,326.04,325.81,325.83,2758.0,325.2046,325.2145,324.9851,325.0051,2758.0
2025-05-19 10:25:00,325.76,325.76,325.21,325.49,1837.0,324.9352,324.9352,324.3866,324.6659,1837.0
2025-05-19 10:30:00,325.53,325.72,325.52,325.72,1593.0,324.7058,324.8953,324.6959,324.8953,1593.0
2025-05-19 10:35:00,325.79,325.82,325.78,325.78,500.0,324.9652,324.9951,324.9552,324.9552,500.0
2025-05-19 10:40:00,325.92,325.93,325.66,325.69,787.0,325.0948,325.1048,324.8355,324.8654,787.0
2025-05-19 10:45:00,325.77,325.77,325.31,325.31,16677.0,324.9452,324.9452,324.4864,324.4864,16677.0
2025-05-19 10:50:00,325.35,325.54,325.3,325.48,85776.0,324.5263,324.7158,324.4764,324.656,85776.0
2025-05-19 10:55:00,325.47,325.53,325.43,325.44,3404.0,324.646,324.7058,324.6061,324.6161,3404.0
2025-05-19 11:00:00,325.45,325.78,325.42,325.78,1600.0,324.626,324.9552,324.5961,324.9552,1600.0
2025-05-19 11:05:00,325.75,325.75,325.59,325.69,1100.0,324.9253,324.9253,324.7657,324.8654,1100.0
2025-05-19 11:10:00,325.78,325.83,325.7,325.71,4328.0,324.9552,325.0051,324.8754,324.8854,4328.0
2025-05-19 11:15:00,325.72,325.86,325.72,325.82,1223.0,324.8953,325.035,324.8953,324.9951,1223.0
2025-05-19 11:20:00,325.79,325.88,325.74,325.75,600.0,324.9652,325.0549,324.9153,324.9253,600.0
2025-05-19 11:25:00,325.77,325.77,325.6,325.64,2164.0,324.9452,324.9452,324.7757,324.8156,2164.0
2025-05-19 11:30:00,325.62,325.91,325.58,325.78,5044.0,324.7956,325.0849,324.7557,324.9552,5044.0
2025-05-19 11:35:00,325.8,326.02,325.8,326.02,1235.0,324.9751,325.1946,324.9751,325.1946,1235.0
2025-05-19 11:40:00,326.26,326.37,326.23,326.3,5397.0,325.434,325.5437,325.4041,325.4739,5397.0
2025-05-19 11:45:00,326.19,326.28,325.94,325.94,2022.0,325.3642,325.4539,325.1148,325.1148,2022.0
2025-05-19 11:50:00,325.93,326.02,325.91,326.02,1040.0,325.1048,325.1946,325.0849,325.1946,1040.0
2025-05-19 11:55:00,325.96,326.1,325.9,326.05,800.0,325.1347,325.2744,325.0749,325.2245,800.0
2025-05-19 12:00:00,326.07,326.24,326.04,326.23,600.0,325.2445,325.414,325.2145,325.4041,600.0
2025-05-19 12:05:00,326.18,326.18,326.11,326.13,2571.0,325.3542,325.3542,325.2844,325.3043,2571.0
2025-05-19 12:10:00,326.11,326.28,326.11,326.24,3338.0,325.2844,325.4539,325.2844,325.414,3338.0
2025-05-19 12:15:00,326.27,326.3,326.2,326.21,2446.0,325.444,325.4739,325.3741,325.3841,2446.0
2025-05-19 12:20:00,326.29,326.3,326.27,326.27,1522.0,325.4639,325.4739,325.444,325.444,1522.0
2025-05-19 12:25:00,326.41,326.62,326.41,326.55,4483.0,325.5836,325.7931,325.5836,325.7232,4483.0
2025-05-19 12:30:00,326.57,326.57,326.36,326.36,1703.0,325.7432,325.7432,325.5337,325.5337,1703.0
2025-05-19 12:35:00,326.44,326.53,326.4,326.53,941.0,325.6135,325.7033,325.5736,325.7033,941.0
2025-05-19 12:40:00,326.42,326.44,326.32,326.44,2781.0,325.5936,325.6135,325.4938,325.6135,2781.0
2025-05-19 12:45:00,326.41,326.56,326.38,326.5,848.0,325.5836,325.7332,325.5537,325.6734,848.0
2025-05-19 12:50:00,326.54,326.83,326.54,326.75,2139.0,325.7133,326.0025,325.7133,325.9227,2139.0
2025-05-19 12:55:00,326.79,326.92,326.79,326.88,2467.0,325.9626,326.0923,325.9626,326.0524,2467.0
2025-05-19 13:00:00,326.85,327.12,326.83,327.12,3685.0,326.0225,326.2918,326.0025,326.2918,3685.0
2025-05-19 13:05:00,327.1,327.34,327.09,327.32,1683.0,326.2719,326.5112,326.2619,326.4913,1683.0
2025-05-19 13:10:00,327.33,327.37,327.2,327.28,3585.0,326.5013,326.5412,326.3716,326.4514,3585.0
2025-05-19 13:15:00,327.28,327.31,327.11,327.11,1600.0,326.4514,326.4813,326.2818,326.2818,1600.0
2025-05-19 13:20:00,327.08,327.21,327.08,327.21,900.0,326.2519,326.3816,326.2519,326.3816,900.0
2025-05-19 13:25:00,327.28,327.34,327.14,327.14,6844.0,326.4514,326.5112,326.3118,326.3118,6844.0
2025-05-19 13:30:00,327.19,327.29,326.96,327.2,18258.0,326.3616,326.4614,326.1322,326.3716,18258.0
2025-05-19 13:35:00,327.27,327.31,327.16,327.16,3042.0,326.4414,326.4813,326.3317,326.3317,3042.0
2025-05-19 13:40:00,327.15,327.17,327.03,327.06,3069.0,326.3217,326.3417,326.202,326.232,3069.0
2025-05-19 13:45:00,327.08,327.08,326.89,326.89,1831.0,326.2519,326.2519,326.0624,326.0624,1831.0
2025-05-19 13:50:00,326.89,326.98,326.83,326.88,1776.0,326.0624,326.1522,326.0025,326.0524,1776.0
2025-05-19 13:55:00,326.84,326.88,326.76,326.79,2118.0,326.0125,326.0524,325.9327,325.9626,2118.0
2025-05-19 14:00:00,326.75,326.86,326.71,326.81,1935.0,325.9227,326.0325,325.8828,325.9826,1935.0
2025-05-19 14:05:00,326.82,326.82,326.69,326.78,2457.0,325.9926,325.9926,325.8629,325.9527,2457.0
2025-05-19 14:10:00,326.78,326.78,326.56,326.63,7487.0,325.9527,325.9527,325.7332,325.803,7487.0
2025-05-19 14:15:00,326.59,326.59,326.21,326.27,2805.0,325.7631,325.7631,325.3841,325.444,2805.0
2025-05-19 14:20:00,326.3,326.44,326.25,326.39,2255.0,325.4739,325.6135,325.424,325.5637,2255.0
2025-05-19 14:25:00,326.34,326.61,326.34,326.45,2256.0,325.5138,325.7831,325.5138,325.6235,2256.0
2025-05-19 14:30:00,326.44,326.59,326.35,326.59,1200.0,325.6135,325.7631,325.5238,325.7631,1200.0
2025-05-19 14:35:00,326.57,326.8,326.57,326.79,2970.0,325.7432,325.9726,325.7432,325.9626,2970.0
2025-05-19 14:40:00,326.76,326.81,326.58,326.65,5268.0,325.9327,325.9826,325.7532,325.823,5268.0
2025-05-19 14:45:00,326.68,326.69,326.5,326.57,5902.0,325.8529,325.8629,325.6734,325.7432,5902.0
2025-05-19 14:50:00,326.59,326.69,326.58,326.69,3938.0,325.7631,325.8629,325.7532,325.8629,3938.0
2025-05-19 14:55:00,326.66,326.77,326.64,326.77,2301.0,325.833,325.9427,325.813,325.9427,2301.0
2025-05-19 15:00:00,326.78,326.88,326.61,326.69,2632.0,325.9527,326.0524,325.7831,325.8629,2632.0
2025-05-19 15:05:00,326.64,326.75,326.57,326.61,2870.0,325.813,325.9227,325.7432,325.7831,2870.0
2025-05-19 15:10:00,326.59,326.59,326.44,326.49,4140.0,325.7631,325.7631,325.6135,325.6634,4140.0
2025-05-19 15:15:00,326.38,326.48,326.33,326.35,7442.0,325.5537,325.6534,325.5038,325.5238,7442.0
2025-05-19 15:20:00,326.33,326.5,326.29,326.39,7743.0,325.5038,325.6734,325.4639,325.5637,7743.0
2025-05-19 15:25:00,326.32,326.32,326.07,326.25,11906.0,325.4938,325.4938,325.2445,325.424,11906.0
2025-05-19 15:30:00,326.29,326.47,326.29,326.37,14840.0,325.4639,325.6434,325.4639,325.5437,14840.0
2025-05-19 15:35:00,326.36,326.52,326.35,326.5,8397.0,325.5337,325.6933,325.5238,325.6734,8397.0
2025-05-19 15:40:00,326.47,326.47,326.35,326.41,4645.0,325.6434,325.6434,325.5238,325.5836,4645.0
2025-05-19 15:45:00,326.38,326.75,326.38,326.72,21491.0,325.5537,325.9227,325.5537,325.8928,21491.0
2025-05-19 15:50:00,326.71,326.95,326.7,326.86,20973.0,325.8828,326.1222,325.8729,326.0325,20973.0
2025-05-19 15:55:00,326.81,327.23,326.76,327.07,35444.0,325.9826,326.4015,325.9327,326.2419,35444.0
2025-05-20 09:30:00,326.02,326.2,326.01,326.18,9819.0,325.1946,325.3741,325.1846,325.3542,9819.0
2025-05-20 09:35:00,326.12,326.15,325.92,326.15,14464.0,325.2943,325.3243,325.0948,325.3243,14464.0
2025-05-20 09:40:00,326.25,326.25,325.94,325.97,1905.0,325.424,325.424,325.1148,325.1447,1905.0
2025-05-20 09:45:00,326.04,326.08,325.48,325.75,3611.0,325.2145,325.2544,324.656,324.9253,3611.0
2025-05-20 09:50:00,325.78,326.24,325.77,326.17,900.0,324.9552,325.414,324.9452,325.3442,900.0
2025-05-20 09:55:00,326.1,326.16,326.05,326.16,600.0,325.2744,325.3342,325.2245,325.3342,600.0
2025-05-20 10:00:00,326.04,326.04,325.91,325.94,350.0,325.2145,325.2145,325.0849,325.1148,350.0
2025-05-20 10:05:00,326.21,326.21,325.87,325.9,750.0,325.3841,325.3841,325.045,325.0749,750.0
2025-05-20 10:10:00,325.77,325.95,325.75,325.94,2980.0,324.9452,325.1248,324.9253,325.1148,2980.0
2025-05-20 10:15:00,325.97,326.12,325.89,326.04,1737.0,325.1447,325.2943,325.0649,325.2145,1737.0
2025-05-20 10:20:00,326.2,326.2,326.13,326.13,200.0,325.3741,325.3741,325.3043,325.3043,200.0
2025-05-20 10:25:00,326.23,326.25,326.18,326.18,437.0,325.4041,325.424,325.3542,325.3542,437.0
2025-05-20 10:30:00,325.99,326.08,325.88,326.04,4122.0,325.1647,325.2544,325.0549,325.2145,4122.0
2025-05-20 10:35:00,326.27,326.46,326.27,326.46,1200.0,325.444,325.6335,325.444,325.6335,1200.0
2025-05-20 10:40:00,326.46,326.55,326.43,326.48,2142.0,325.6335,325.7232,325.6036,325.6534,2142.0
2025-05-20 10:45:00,326.59,326.59,326.52,326.59,2178.0,325.7631,325.7631,325.6933,325.7631,2178.0
2025-05-20 10:50:00,326.36,326.44,326.36,326.43,471.0,325.5337,325.6135,325.5337,325.6036,471.0
2025-05-20 10:55:00,326.35,326.35,326.03,326.08,609.0,325.5238,325.5238,325.2046,325.2544,609.0
2025-05-20 11:00:00,325.93,326.08,325.91,326.07,3440.0,325.1048,325.2544,325.0849,325.2445,3440.0
2025-05-20 11:05:00,325.96,325.96,325.92,325.92,300.0,325.1347,325.1347,325.0948,325.0948,300.0
2025-05-20 11:10:00,326.09,326.26,326.08,326.2,3254.0,325.2644,325.434,325.2544,325.3741,3254.0
2025-05-20 11:15:00,326.21,326.32,326.21,326.25,4907.0,325.3841,325.4938,325.3841,325.424,4907.0
2025-05-20 11:20:00,326.29,326.33,326.16,326.23,1047.0,325.4639,325.5038,325.3342,325.4041,1047.0
2025-05-20 11:25:00,326.2,326.21,326.2,326.21,338.0,325.3741,325.3841,325.3741,325.3841,338.0
2025-05-20 11:30:00,326.35,326.35,326.07,326.08,1293.0,325.5238,325.5238,325.2445,325.2544,1293.0
2025-05-20 11:35:00,326.15,326.17,326.06,326.13,3701.0,325.3243,325.3442,325.2345,325.3043,3701.0
2025-05-20 11:40:00,325.98,325.98,325.82,325.82,537.0,325.1547,325.1547,324.9951,324.9951,537.0
2025-05-20 11:45:00,325.9,326.0,325.9,325.98,2559.0,325.0749,325.1746,325.0749,325.1547,2559.0
2025-05-20 11:50:00,325.95,326.01,325.93,325.97,2498.0,325.1248,325.1846,325.1048,325.1447,2498.0
2025-05-20 11:55:00,326.05,326.27,326.05,326.25,1759.0,325.2245,325.444,325.2245,325.424,1759.0
2025-05-20 12:00:00,326.25,326.25,326.25,326.25,0.0,325.424,325.424,325.424,325.424,0.0
2025-05-20 12:05:00,325.91,325.91,325.8,325.86,1084.0,325.0849,325.0849,324.9751,325.035,1084.0
2025-05-20 12:10:00,325.77,325.83,325.64,325.82,2200.0,324.9452,325.0051,324.8156,324.9951,2200.0
2025-05-20 12:15:00,325.77,325.78,325.72,325.78,895.0,324.9452,324.9552,324.8953,324.9552,895.0
2025-05-20 12:20:00,325.82,325.89,325.71,325.72,20471.0,324.9951,325.0649,324.8854,324.8953,20471.0
2025-05-20 12:25:00,325.67,325.88,325.61,325.88,2190.0,324.8455,325.0549,324.7856,325.0549,2190.0
2025-05-20 12:30:00,325.9,325.91,325.83,325.86,596.0,325.0749,325.0849,325.0051,325.035,596.0
2025-05-20 12:35:00,325.98,326.07,325.94,326.07,1739.0,325.1547,325.2445,325.1148,325.2445,1739.0
2025-05-20 12:40:00,326.19,326.22,326.19,326.22,215.0,325.3642,325.3941,325.3642,325.3941,215.0
2025-05-20 12:45:00,326.25,326.26,326.18,326.22,419.0,325.424,325.434,325.3542,325.3941,419.0
2025-05-20 12:50:00,326.21,326.22,326.13,326.22,1045.0,325.3841,325.3941,325.3043,325.3941,1045.0
2025-05-20 12:55:00,326.28,326.29,326.22,326.22,354.0,325.4539,325.4639,325.3941,325.3941,354.0
2025-05-20 13:00:00,326.32,326.35,326.32,326.35,700.0,325.4938,325.5238,325.4938,325.5238,700.0
2025-05-20 13:05:00,326.4,326.41,326.4,326.41,550.0,325.5736,325.5836,325.5736,325.5836,550.0
2025-05-20 13:10:00,326.4,326.43,326.32,326.43,2054.0,325.5736,325.6036,325.4938,325.6036,2054.0
2025-05-20 13:15:00,326.39,326.39,326.34,326.34,300.0,325.5637,325.5637,325.5138,325.5138,300.0
2025-05-20 13:20:00,326.25,326.27,326.17,326.23,2956.0,325.424,325.444,325.3442,325.4041,2956.0
2025-05-20 13:25:00,326.23,326.38,326.23,326.38,1001.0,325.4041,325.5537,325.4041,325.5537,1001.0
2025-05-20 13:30:00,326.25,326.26,326.01,326.02,4267.0,325.424,325.434,325.1846,325.1946,4267.0
2025-05-20 13:35:00,326.04,326.16,325.96,326.08,30605.0,325.2145,325.3342,325.1347,325.2544,30605.0
2025-05-20 13:40:00,326.05,326.16,326.04,326.15,400.0,325.2245,325.3342,325.2145,325.3243,400.0
2025-05-20 13:45:00,326.07,326.1,325.94,325.94,3552.0,325.2445,325.2744,325.1148,325.1148,3552.0
2025-05-20 13:50:00,325.88,326.01,325.87,325.98,4670.0,325.0549,325.1846,325.045,325.1547,4670.0
2025-05-20 13:55:00,325.95,326.09,325.95,326.05,1200.0,325.1248,325.2644,325.1248,325.2245,1200.0
2025-05-20 14:00:00,326.02,326.1,325.94,326.06,4806.0,325.1946,325.2744,325.1148,325.2345,4806.0
2025-05-20 14:05:00,326.11,326.13,326.02,326.02,4779.0,325.2844,325.3043,325.1946,325.1946,4779.0
2025-05-20 14:10:00,326.1,326.11,326.03,326.06,1462.0,325.2744,325.2844,325.2046,325.2345,1462.0
2025-05-20 14:15:00,326.05,326.05,325.72,325.82,28822.0,325.2245,325.2245,324.8953,324.9951,28822.0
2025-05-20 14:20:00,325.75,325.75,325.14,325.42,10128.0,324.9253,324.9253,324.3168,324.5961,10128.0
2025-05-20 14:25:00,325.38,325.56,324.79,324.91,22029.0,324.5562,324.7358,323.9677,324.0874,22029.0
2025-05-20 14:30:00,324.84,324.95,324.79,324.91,5416.0,324.0176,324.1273,323.9677,324.0874,5416.0
2025-05-20 14:35:00,324.99,325.27,324.97,325.22,1485.0,324.1672,324.4465,324.1472,324.3966,1485.0
2025-05-20 14:40:00,325.17,325.17,324.8,324.8,3803.0,324.3467,324.3467,323.9777,323.9777,3803.0
2025-05-20 14:45:00,325.0,325.0,324.86,324.93,1237.0,324.1772,324.1772,324.0375,324.1073,1237.0
2025-05-20 14:50:00,325.02,325.02,324.86,324.86,1698.0,324.1971,324.1971,324.0375,324.0375,1698.0
2025-05-20 14:55:00,324.91,325.03,324.86,324.92,2572.0,324.0874,324.2071,324.0375,324.0974,2572.0
2025-05-20 15:00:00,324.87,324.87,324.32,324.36,8118.0,324.0475,324.0475,323.4989,323.5388,8118.0
2025-05-20 15:05:00,324.22,324.76,324.22,324.75,3441.0,323.3991,323.9378,323.3991,323.9278,3441.0
2025-05-20 15:10:00,324.68,324.91,324.66,324.91,2823.0,323.858,324.0874,323.838,324.0874,2823.0
2025-05-20 15:15:00,324.82,325.06,324.79,325.06,1728.0,323.9976,324.237,323.9677,324.237,1728.0
2025-05-20 15:20:00,325.06,325.13,325.06,325.06,2925.0,324.237,324.3068,324.237,324.237,2925.0
2025-05-20 15:25:00,325.07,325.24,325.07,325.11,2632.0,324.247,324.4166,324.247,324.2869,2632.0
2025-05-20 15:30:00,325.12,325.51,325.12,325.5,1185.0,324.2969,324.6859,324.2969,324.6759,1185.0
2025-05-20 15:35:00,325.51,325.59,325.37,325.53,7235.0,324.6859,324.7657,324.5462,324.7058,7235.0
2025-05-20 15:40:00,325.57,325.57,325.27,325.3,4663.0,324.7457,324.7457,324.4465,324.4764,4663.0
2025-05-20 15:45:00,325.31,325.49,325.23,325.31,5501.0,324.4864,324.6659,324.4066,324.4864,5501.0
2025-05-20 15:50:00,325.28,325.83,325.17,325.67,12690.0,324.4565,325.0051,324.3467,324.8455,12690.0
2025-05-20 15:55:00,325.67,325.98,325.53,325.86,41619.0,324.8455,325.1547,324.7058,325.035,41619.0
2025-05-21 09:30:00,323.59,324.01,323.59,324.01,5548.0,322.7707,323.1897,322.7707,323.1897,5548.0
2025-05-21 09:35:00,323.97,324.0,323.91,324.0,2898.0,323.1498,323.1797,323.0899,323.1797,2898.0
2025-05-21 09:40:00,323.92,324.27,323.92,324.17,6627.0,323.0999,323.449,323.0999,323.3493,6627.0
2025-05-21 09:45:00,324.16,324.38,324.13,324.38,5332.0,323.3393,323.5587,323.3094,323.5587,5332.0
2025-05-21 09:50:00,324.38,324.53,324.3,324.37,4740.0,323.5587,323.7084,323.4789,323.5488,4740.0
2025-05-21 09:55:00,324.5,324.54,324.2,324.22,1852.0,323.6784,323.7183,323.3792,323.3991,1852.0
2025-05-21 10:00:00,324.24,324.93,324.24,324.61,18038.0,323.4191,324.1073,323.4191,323.7882,18038.0
2025-05-21 10:05:00,324.67,324.71,324.54,324.59,837.0,323.848,323.8879,323.7183,323.7682,837.0
2025-05-21 10:10:00,324.6,324.6,324.18,324.18,2100.0,323.7782,323.7782,323.3592,323.3592,2100.0
2025-05-21 10:15:00,324.35,324.36,324.24,324.24,853.0,323.5288,323.5388,323.4191,323.4191,853.0
2025-05-21 10:20:00,324.29,324.48,324.29,324.39,2431.0,323.469,323.6585,323.469,323.5687,2431.0
2025-05-21 10:25:00,324.19,324.37,324.07,324.07,2094.0,323.3692,323.5488,323.2495,323.2495,2094.0
2025-05-21 10:30:00,324.17,324.17,323.8,323.81,4160.0,323.3493,323.3493,322.9802,322.9902,4160.0
2025-05-21 10:35:00,323.94,324.12,323.94,324.12,1113.0,323.1199,323.2994,323.1199,323.2994,1113.0
2025-05-21 10:40:00,324.23,324.23,324.08,324.08,503.0,323.4091,323.4091,323.2595,323.2595,503.0
2025-05-21 10:45:00,323.83,323.85,323.63,323.63,950.0,323.0101,323.0301,322.8106,322.8106,950.0
2025-05-21 10:50:00,323.95,324.16,323.95,324.0,1604.0,323.1298,323.3393,323.1298,323.1797,1604.0
2025-05-21 10:55:00,324.44,324.48,324.41,324.48,2091.0,323.6186,323.6585,323.5887,323.6585,2091.0
2025-05-21 11:00:00,324.5,324.57,324.5,324.57,455.0,323.6784,323.7483,323.6784,323.7483,455.0
2025-05-21 11:05:00,324.66,325.21,324.66,325.21,3025.0,323.838,324.3866,323.838,324.3866,3025.0
2025-05-21 11:10:00,325.05,325.19,324.99,325.19,2019.0,324.227,324.3667,324.1672,324.3667,2019.0
2025-05-21 11:15:00,325.37,325.38,325.15,325.17,1530.0,324.5462,324.5562,324.3268,324.3467,1530.0
2025-05-21 11:20:00,325.19,325.26,325.12,325.26,1301.0,324.3667,324.4365,324.2969,324.4365,1301.0
2025-05-21 11:25:00,325.31,325.32,325.17,325.17,655.0,324.4864,324.4964,324.3467,324.3467,655.0
2025-05-21 11:30:00,325.2,325.2,325.08,325.08,613.0,324.3767,324.3767,324.257,324.257,613.0
2025-05-21 11:35:00,325.04,325.04,325.04,325.04,100.0,324.2171,324.2171,324.2171,324.2171,100.0
2025-05-21 11:40:00,325.17,325.17,324.98,324.98,1080.0,324.3467,324.3467,324.1572,324.1572,1080.0
2025-05-21 11:45:00,325.16,325.16,325.01,325.02,600.0,324.3368,324.3368,324.1871,324.1971,600.0
2025-05-21 11:50:00,325.13,325.35,325.13,325.35,300.0,324.3068,324.5263,324.3068,324.5263,300.0
2025-05-21 11:55:00,325.4,325.4,325.11,325.11,1203.0,324.5762,324.5762,324.2869,324.2869,1203.0
2025-05-21 12:00:00,325.18,325.18,325.18,325.18,194.0,324.3567,324.3567,324.3567,324.3567,194.0
2025-05-21 12:05:00,325.12,325.28,325.12,325.27,1573.0,324.2969,324.4565,324.2969,324.4465,1573.0
2025-05-21 12:10:00,325.11,325.26,325.11,325.24,528.0,324.2869,324.4365,324.2869,324.4166,528.0
2025-05-21 12:15:00,325.26,325.28,325.14,325.14,1096.0,324.4365,324.4565,324.3168,324.3168,1096.0
2025-05-21 12:20:00,325.0,325.05,325.0,325.05,878.0,324.1772,324.227,324.1772,324.227,878.0
2025-05-21 12:25:00,325.12,325.12,325.09,325.09,700.0,324.2969,324.2969,324.2669,324.2669,700.0
2025-05-21 12:30:00,325.27,325.35,325.24,325.32,2001.0,324.4465,324.5263,324.4166,324.4964,2001.0
2025-05-21 12:35:00,325.34,325.34,325.24,325.25,204.0,324.5163,324.5163,324.4166,324.4265,204.0
2025-05-21 12:40:00,325.27,325.33,325.26,325.33,1509.0,324.4465,324.5063,324.4365,324.5063,1509.0
2025-05-21 12:45:00,325.28,325.57,325.28,325.57,762.0,324.4565,324.7457,324.4565,324.7457,762.0
2025-05-21 12:50:00,325.52,325.55,325.47,325.48,3694.0,324.6959,324.7258,324.646,324.656,3694.0
2025-05-21 12:55:00,325.37,325.37,325.15,325.15,1848.0,324.5462,324.5462,324.3268,324.3268,1848.0
2025-05-21 13:00:00,324.99,324.99,324.97,324.97,600.0,324.1672,324.1672,324.1472,324.1472,600.0
2025-05-21 13:05:00,324.98,325.04,324.55,324.55,8174.0,324.1572,324.2171,323.7283,323.7283,8174.0
2025-05-21 13:10:00,324.33,324.36,324.31,324.31,1418.0,323.5089,323.5388,323.4889,323.4889,1418.0
2025-05-21 13:15:00,324.22,324.24,322.92,323.21,10029.0,323.3991,323.4191,322.1024,322.3917,10029.0
2025-05-21 13:20:00,323.24,323.24,321.9,321.9,10007.0,322.4216,322.4216,321.085,321.085,10007.0
2025-05-21 13:25:00,321.96,322.0,321.37,321.37,11363.0,321.1449,321.1848,320.5564,320.5564,11363.0
2025-05-21 13:30:00,321.14,322.24,320.82,321.96,15039.0,320.3269,321.4242,320.0078,321.1449,15039.0
2025-05-21 13:35:00,322.08,322.86,321.85,322.86,6583.0,321.2646,322.0426,321.0351,322.0426,6583.0
2025-05-21 13:40:00,322.84,322.84,322.36,322.37,4400.0,322.0226,322.0226,321.5439,321.5538,4400.0
2025-05-21 13:45:00,322.18,322.58,322.09,322.45,2123.0,321.3643,321.7633,321.2745,321.6336,2123.0
2025-05-21 13:50:00,322.23,322.24,321.92,321.93,6281.0,321.4142,321.4242,321.105,321.1149,6281.0
2025-05-21 13:55:00,322.01,322.07,321.75,321.87,5041.0,321.1947,321.2546,320.9354,321.0551,5041.0
2025-05-21 14:00:00,322.14,322.14,321.47,321.47,3061.0,321.3244,321.3244,320.6561,320.6561,3061.0
2025-05-21 14:05:00,321.5,322.1,321.39,322.1,2400.0,320.686,321.2845,320.5763,321.2845,2400.0
2025-05-21 14:10:00,321.99,321.99,321.45,321.45,930.0,321.1748,321.1748,320.6362,320.6362,930.0
2025-05-21 14:15:00,321.56,321.77,321.51,321.61,1138.0,320.7459,320.9553,320.696,320.7958,1138.0
2025-05-21 14:20:00,321.44,321.44,320.99,321.18,3129.0,320.6262,320.6262,320.1773,320.3668,3129.0
2025-05-21 14:25:00,321.51,321.7,321.42,321.59,28000.0,320.696,320.8855,320.6062,320.7758,28000.0
2025-05-21 14:30:00,321.55,321.78,321.55,321.78,1286.0,320.7359,320.9653,320.7359,320.9653,1286.0
2025-05-21 14:35:00,321.86,321.96,321.63,321.69,1904.0,321.0451,321.1449,320.8157,320.8756,1904.0
2025-05-21 14:40:00,321.8,321.93,321.76,321.9,2785.0,320.9853,321.1149,320.9454,321.085,2785.0
2025-05-21 14:45:00,321.86,321.86,321.45,321.45,560.0,321.0451,321.0451,320.6362,320.6362,560.0
2025-05-21 14:50:00,321.16,321.35,321.05,321.06,1659.0,320.3469,320.5364,320.2372,320.2471,1659.0
2025-05-21 14:55:00,321.03,321.08,320.8,320.98,4978.0,320.2172,320.2671,319.9878,320.1673,4978.0
2025-05-21 15:00:00,320.9,321.15,320.89,321.0,7670.0,320.0876,320.3369,320.0776,320.1873,7670.0
2025-05-21 15:05:00,320.95,321.07,320.2,320.2,11565.0,320.1374,320.2571,319.3893,319.3893,11565.0
2025-05-21 15:10:00,320.18,320.6,320.0,320.57,7300.0,319.3694,319.7883,319.1898,319.7584,7300.0
2025-05-21 15:15:00,320.58,320.61,320.21,320.25,4637.0,319.7684,319.7983,319.3993,319.4392,4637.0
2025-05-21 15:20:00,320.31,320.31,319.91,319.93,3242.0,319.499,319.499,319.1001,319.12,3242.0
2025-05-21 15:25:00,319.82,319.94,319.67,319.94,4913.0,319.0103,319.13,318.8607,319.13,4913.0
2025-05-21 15:30:00,320.18,320.57,319.99,320.55,5994.0,319.3694,319.7584,319.1799,319.7384,5994.0
2025-05-21 15:35:00,320.46,320.93,320.46,320.93,12005.0,319.6487,320.1175,319.6487,320.1175,12005.0
2025-05-21 15:40:00,320.9,321.11,320.84,321.08,5931.0,320.0876,320.297,320.0277,320.2671,5931.0
2025-05-21 15:45:00,321.06,321.06,320.7,320.87,3335.0,320.2471,320.2471,319.8881,320.0576,3335.0
2025-05-21 15:50:00,320.9,321.13,320.54,320.54,8836.0,320.0876,320.317,319.7285,319.7285,8836.0
2025-05-21 15:55:00,320.55,320.69,320.27,320.28,17680.0,319.7384,319.8781,319.4591,319.4691,17680.0
2025-05-22 09:30:00,320.04,320.54,319.59,319.59,13843.0,319.2297,319.7285,318.7809,318.7809,13843.0
2025-05-22 09:35:00,319.79,319.93,319.79,319.92,650.0,318.9804,319.12,318.9804,319.11,650.0
2025-05-22 09:40:00,319.97,320.05,319.88,319.88,436.0,319.1599,319.2397,319.0701,319.0701,436.0
2025-05-22 09:45:00,320.04,320.18,319.95,320.18,5151.0,319.2297,319.3694,319.14,319.3694,5151.0
2025-05-22 09:50:00,320.13,320.21,320.12,320.12,305.0,319.3195,319.3993,319.3095,319.3095,305.0
2025-05-22 09:55:00,320.55,321.0,320.55,320.91,3346.0,319.7384,320.1873,319.7384,320.0975,3346.0
2025-05-22 10:00:00,321.07,321.16,321.03,321.16,1221.0,320.2571,320.3469,320.2172,320.3469,1221.0
2025-05-22 10:05:00,321.13,321.34,321.05,321.16,5791.0,320.317,320.5264,320.2372,320.3469,5791.0
2025-05-22 10:10:00,320.89,320.92,320.66,320.74,4779.0,320.0776,320.1075,319.8482,319.928,4779.0
2025-05-22 10:15:00,320.82,320.83,320.73,320.77,15499.0,320.0078,320.0177,319.918,319.9579,15499.0
2025-05-22 10:20:00,320.35,320.4,320.29,320.32,4408.0,319.5389,319.5888,319.4791,319.509,4408.0
2025-05-22 10:25:00,320.08,320.43,319.97,320.42,537.0,319.2696,319.6187,319.1599,319.6088,537.0
2025-05-22 10:30:00,320.39,320.39,320.12,320.13,8140.0,319.5788,319.5788,319.3095,319.3195,8140.0
2025-05-22 10:35:00,320.32,320.33,319.79,319.79,54851.0,319.509,319.519,318.9804,318.9804,54851.0
2025-05-22 10:40:00,319.96,320.3,319.85,319.86,1300.0,319.1499,319.4891,319.0402,319.0502,1300.0
2025-05-22 10:45:00,319.86,320.24,319.86,319.9,2941.0,319.0502,319.4292,319.0502,319.0901,2941.0
2025-05-22 10:50:00,320.09,320.18,319.96,320.1,795.0,319.2796,319.3694,319.1499,319.2896,795.0
2025-05-22 10:55:00,319.74,320.22,319.5,320.22,4820.0,318.9305,319.4093,318.6911,319.4093,4820.0
2025-05-22 11:00:00,320.22,320.28,320.21,320.27,1300.0,319.4093,319.4691,319.3993,319.4591,1300.0
2025-05-22 11:05:00,320.52,320.64,320.32,320.63,4134.0,319.7085,319.8282,319.509,319.8182,4134.0
2025-05-22 11:10:00,320.58,320.59,320.58,320.59,200.0,319.7684,319.7783,319.7684,319.7783,200.0
2025-05-22 11:15:00,320.07,320.07,320.03,320.06,1835.0,319.2597,319.2597,319.2198,319.2497,1835.0
2025-05-22 11:20:00,320.49,320.65,320.48,320.64,8953.0,319.6786,319.8382,319.6686,319.8282,8953.0
2025-05-22 11:25:00,320.5,320.5,320.05,320.09,4429.0,319.6886,319.6886,319.2397,319.2796,4429.0
2025-05-22 11:30:00,320.05,320.42,320.05,320.2,8754.0,319.2397,319.6088,319.2397,319.3893,8754.0
2025-05-22 11:35:00,320.63,320.69,320.49,320.69,900.0,319.8182,319.8781,319.6786,319.8781,900.0
2025-05-22 11:40:00,320.75,320.9,320.75,320.9,1394.0,319.9379,320.0876,319.9379,320.0876,1394.0
2025-05-22 11:45:00,320.9,320.9,320.9,320.9,0.0,320.0876,320.0876,320.0876,320.0876,0.0
2025-05-22 11:50:00,320.78,320.89,320.63,320.8,3126.0,319.9679,320.0776,319.8182,319.9878,3126.0
2025-05-22 11:55:00,320.86,320.9,320.79,320.84,11714.0,320.0477,320.0876,319.9778,320.0277,11714.0
2025-05-22 12:00:00,320.95,321.15,320.94,321.15,335.0,320.1374,320.3369,320.1275,320.3369,335.0
2025-05-22 12:05:00,321.0,321.09,320.85,321.07,904.0,320.1873,320.2771,320.0377,320.2571,904.0
2025-05-22 12:10:00,321.21,321.39,321.19,321.39,1500.0,320.3968,320.5763,320.3768,320.5763,1500.0
2025-05-22 12:15:00,321.35,321.35,321.34,321.35,270.0,320.5364,320.5364,320.5264,320.5364,270.0
2025-05-22 12:20:00,321.19,321.21,321.17,321.17,1063.0,320.3768,320.3968,320.3569,320.3569,1063.0
2025-05-22 12:25:00,321.17,321.17,321.03,321.06,1423.0,320.3569,320.3569,320.2172,320.2471,1423.0
2025-05-22 12:30:00,320.95,321.01,320.78,320.9,2760.0,320.1374,320.1973,319.9679,320.0876,2760.0
2025-05-22 12:35:00,321.0,321.0,320.91,320.91,224.0,320.1873,320.1873,320.0975,320.0975,224.0
2025-05-22 12:40:00,320.92,320.96,320.84,320.84,1758.0,320.1075,320.1474,320.0277,320.0277,1758.0
2025-05-22 12:45:00,320.87,320.87,320.56,320.56,1087.0,320.0576,320.0576,319.7484,319.7484,1087.0
2025-05-22 12:50:00,320.59,320.72,320.51,320.68,4067.0,319.7783,319.908,319.6985,319.8681,4067.0
2025-05-22 12:55:00,320.67,320.69,320.31,320.34,1617.0,319.8581,319.8781,319.499,319.529,1617.0
2025-05-22 13:00:00,320.43,320.43,320.2,320.26,2407.0,319.6187,319.6187,319.3893,319.4492,2407.0
2025-05-22 13:05:00,320.37,320.37,320.13,320.13,802.0,319.5589,319.5589,319.3195,319.3195,802.0
2025-05-22 13:10:00,320.15,320.33,320.14,320.25,2726.0,319.3395,319.519,319.3295,319.4392,2726.0
2025-05-22 13:15:00,320.28,320.81,320.28,320.72,3028.0,319.4691,319.9978,319.4691,319.908,3028.0
2025-05-22 13:20:00,320.91,321.16,320.91,321.12,1220.0,320.0975,320.3469,320.0975,320.307,1220.0
2025-05-22 13:25:00,321.18,321.29,321.08,321.18,3914.0,320.3668,320.4766,320.2671,320.3668,3914.0
2025-05-22 13:30:00,321.12,321.42,321.04,321.42,3197.0,320.307,320.6062,320.2272,320.6062,3197.0
2025-05-22 13:35:00,321.41,321.41,321.14,321.28,2246.0,320.5963,320.5963,320.3269,320.4666,2246.0
2025-05-22 13:40:00,321.35,321.53,321.33,321.53,1702.0,320.5364,320.716,320.5165,320.716,1702.0
2025-05-22 13:45:00,321.58,321.64,321.34,321.51,2343.0,320.7658,320.8257,320.5264,320.696,2343.0
2025-05-22 13:50:00,321.52,321.55,321.38,321.38,1631.0,320.706,320.7359,320.5663,320.5663,1631.0
2025-05-22 13:55:00,321.52,321.81,321.52,321.56,2177.0,320.706,320.9952,320.706,320.7459,2177.0
2025-05-22 14:00:00,321.61,321.77,321.55,321.65,2492.0,320.7958,320.9553,320.7359,320.8357,2492.0
2025-05-22 14:05:00,321.64,321.74,321.49,321.61,4539.0,320.8257,320.9254,320.6761,320.7958,4539.0
2025-05-22 14:10:00,321.61,321.74,321.51,321.74,1625.0,320.7958,320.9254,320.696,320.9254,1625.0
2025-05-22 14:15:00,321.74,321.87,321.63,321.87,3150.0,320.9254,321.0551,320.8157,321.0551,3150.0
2025-05-22 14:20:00,321.91,321.94,321.62,321.84,3671.0,321.095,321.1249,320.8057,321.0252,3671.0
2025-05-22 14:25:00,321.89,321.93,321.69,321.73,5095.0,321.075,321.1149,320.8756,320.9154,5095.0
2025-05-22 14:30:00,321.69,321.83,321.65,321.76,3549.0,320.8756,321.0152,320.8357,320.9454,3549.0
2025-05-22 14:35:00,321.8,321.83,321.5,321.5,3245.0,320.9853,321.0152,320.686,320.686,3245.0
2025-05-22 14:40:00,321.53,321.58,321.38,321.48,1843.0,320.716,320.7658,320.5663,320.6661,1843.0
2025-05-22 14:45:00,321.56,321.62,321.54,321.56,5915.0,320.7459,320.8057,320.7259,320.7459,5915.0
2025-05-22 14:50:00,321.6,321.83,321.6,321.7,1638.0,320.7858,321.0152,320.7858,320.8855,1638.0
2025-05-22 14:55:00,321.73,322.0,321.73,321.86,3376.0,320.9154,321.1848,320.9154,321.0451,3376.0
2025-05-22 15:00:00,321.85,322.08,321.84,322.06,5265.0,321.0351,321.2646,321.0252,321.2446,5265.0
2025-05-22 15:05:00,322.05,322.16,321.91,321.93,3435.0,321.2346,321.3444,321.095,321.1149,3435.0
2025-05-22 15:10:00,321.88,322.09,321.87,322.09,2109.0,321.0651,321.2745,321.0551,321.2745,2109.0
2025-05-22 15:15:00,322.07,322.07,321.9,321.92,3055.0,321.2546,321.2546,321.085,321.105,3055.0
2025-05-22 15:20:00,321.94,322.03,321.86,321.95,3783.0,321.1249,321.2147,321.0451,321.1349,3783.0
2025-05-22 15:25:00,321.96,322.32,321.96,322.27,2714.0,321.1449,321.504,321.1449,321.4541,2714.0
2025-05-22 15:30:00,322.3,322.31,321.88,321.99,6231.0,321.484,321.494,321.0651,321.1748,6231.0
2025-05-22 15:35:00,321.94,322.0,321.73,321.8,5985.0,321.1249,321.1848,320.9154,320.9853,5985.0
2025-05-22 15:40:00,321.79,321.8,321.51,321.51,7984.0,320.9753,320.9853,320.696,320.696,7984.0
2025-05-22 15:45:00,321.51,321.55,321.18,321.54,10298.0,320.696,320.7359,320.3668,320.7259,10298.0
2025-05-22 15:50:00,321.5,321.75,320.97,320.97,33959.0,320.686,320.9354,320.1574,320.1574,33959.0
2025-05-22 15:55:00,320.98,321.11,320.18,320.24,47966.0,320.1673,320.297,319.3694,319.4292,47966.0
2025-05-23 09:30:00,315.92,317.33,315.92,317.32,11073.0,315.1202,316.5266,315.1202,316.5166,11073.0
2025-05-23 09:35:00,317.39,317.61,317.3,317.3,3842.0,316.5864,316.8059,316.4967,316.4967,3842.0
2025-05-23 09:40:00,317.09,317.2,316.78,316.78,1419.0,316.2872,316.3969,315.978,315.978,1419.0
2025-05-23 09:45:00,317.11,317.11,316.58,316.87,2542.0,316.3071,316.3071,315.7785,316.0678,2542.0
2025-05-23 09:50:00,316.9,317.29,316.7,316.82,21216.0,316.0977,316.4867,315.8982,316.0179,21216.0
2025-05-23 09:55:00,317.05,317.05,316.76,316.97,6757.0,316.2473,316.2473,315.958,316.1675,6757.0
2025-05-23 10:00:00,317.24,317.61,317.07,317.55,4215.0,316.4368,316.8059,316.2672,316.746,4215.0
2025-05-23 10:05:00,317.55,317.69,317.5,317.55,2912.0,316.746,316.8857,316.6962,316.746,2912.0
2025-05-23 10:10:00,317.36,318.05,317.36,317.75,2487.0,316.5565,317.2448,316.5565,316.9455,2487.0
2025-05-23 10:15:00,317.85,317.85,317.26,317.26,5039.0,317.0453,317.0453,316.4568,316.4568,5039.0
2025-05-23 10:20:00,317.28,317.79,317.09,317.79,3785.0,316.4767,316.9854,316.2872,316.9854,3785.0
2025-05-23 10:25:00,317.8,317.83,317.37,317.48,3484.0,316.9954,317.0253,316.5665,316.6762,3484.0
2025-05-23 10:30:00,317.62,317.92,317.61,317.92,2025.0,316.8159,317.1151,316.8059,317.1151,2025.0
2025-05-23 10:35:00,317.99,318.0,317.68,317.81,77989.0,317.1849,317.1949,316.8757,317.0054,77989.0
2025-05-23 10:40:00,317.78,317.97,317.78,317.91,2082.0,316.9755,317.165,316.9755,317.1051,2082.0
2025-05-23 10:45:00,317.9,318.03,317.87,317.93,989.0,317.0951,317.2248,317.0652,317.1251,989.0
2025-05-23 10:50:00,317.48,317.48,317.28,317.28,300.0,316.6762,316.6762,316.4767,316.4767,300.0
2025-05-23 10:55:00,317.31,317.34,317.14,317.14,821.0,316.5066,316.5366,316.3371,316.3371,821.0
2025-05-23 11:00:00,317.19,317.45,317.13,317.41,2191.0,316.3869,316.6463,316.3271,316.6064,2191.0
2025-05-23 11:05:00,317.36,317.36,317.02,317.26,5143.0,316.5565,316.5565,316.2174,316.4568,5143.0
2025-05-23 11:10:00,317.33,317.49,317.18,317.22,1369.0,316.5266,316.6862,316.377,316.4169,1369.0
2025-05-23 11:15:00,317.11,317.58,317.11,317.58,339.0,316.3071,316.776,316.3071,316.776,339.0
2025-05-23 11:20:00,317.76,317.86,317.75,317.86,1120.0,316.9555,317.0552,316.9455,317.0552,1120.0
2025-05-23 11:25:00,317.86,317.97,317.83,317.97,1025.0,317.0552,317.165,317.0253,317.165,1025.0
2025-05-23 11:30:00,317.91,318.21,317.87,318.21,2643.0,317.1051,317.4044,317.0652,317.4044,2643.0
2025-05-23 11:35:00,318.1,318.59,318.06,318.14,18500.0,317.2946,317.7834,317.2547,317.3345,18500.0
2025-05-23 11:40:00,318.21,318.34,318.16,318.27,2211.0,317.4044,317.534,317.3545,317.4642,2211.0
2025-05-23 11:45:00,318.29,318.29,318.18,318.23,969.0,317.4842,317.4842,317.3744,317.4243,969.0
2025-05-23 11:50:00,318.22,318.22,317.69,317.82,1645.0,317.4143,317.4143,316.8857,317.0153,1645.0
2025-05-23 11:55:00,317.76,317.89,317.63,317.63,788.0,316.9555,317.0852,316.8258,316.8258,788.0
2025-05-23 12:00:00,317.71,318.1,317.53,317.54,8895.0,316.9056,317.2946,316.7261,316.7361,8895.0
2025-05-23 12:05:00,317.55,317.82,317.48,317.67,8325.0,316.746,317.0153,316.6762,316.8657,8325.0
2025-05-23 12:10:00,317.78,317.8,317.54,317.64,19672.0,316.9755,316.9954,316.7361,316.8358,19672.0
2025-05-23 12:15:00,317.69,317.76,317.57,317.57,1348.0,316.8857,316.9555,316.766,316.766,1348.0
2025-05-23 12:20:00,317.81,317.94,317.81,317.94,200.0,317.0054,317.135,317.0054,317.135,200.0
2025-05-23 12:25:00,318.1,318.26,318.1,318.16,1000.0,317.2946,317.4542,317.2946,317.3545,1000.0
2025-05-23 12:30:00,317.91,317.93,317.87,317.93,366.0,317.1051,317.1251,317.0652,317.1251,366.0
2025-05-23 12:35:00,318.02,318.02,317.97,317.97,946.0,317.2148,317.2148,317.165,317.165,946.0
2025-05-23 12:40:00,318.09,318.23,318.09,318.18,1206.0,317.2847,317.4243,317.2847,317.3744,1206.0
2025-05-23 12:45:00,318.2,318.39,318.19,318.39,4542.0,317.3944,317.5839,317.3844,317.5839,4542.0
2025-05-23 12:50:00,318.41,318.44,318.38,318.44,4089.0,317.6039,317.6338,317.5739,317.6338,4089.0
2025-05-23 12:55:00,318.48,318.49,318.08,318.08,1090.0,317.6737,317.6837,317.2747,317.2747,1090.0
2025-05-23 13:00:00,318.1,318.43,318.1,318.43,700.0,317.2946,317.6238,317.2946,317.6238,700.0
2025-05-23 13:05:00,318.5,318.64,318.5,318.64,508.0,317.6936,317.8333,317.6936,317.8333,508.0
2025-05-23 13:10:00,318.82,318.82,318.54,318.72,10381.0,318.0128,318.0128,317.7335,317.9131,10381.0
2025-05-23 13:15:00,318.87,319.24,318.84,319.2,3520.0,318.0627,318.4318,318.0328,318.3919,3520.0
2025-05-23 13:20:00,319.08,319.27,319.06,319.26,7300.0,318.2722,318.4617,318.2522,318.4517,7300.0
2025-05-23 13:25:00,319.23,319.32,319.14,319.32,4813.0,318.4218,318.5116,318.332,318.5116,4813.0
2025-05-23 13:30:00,319.29,319.29,319.0,319.0,9931.0,318.4816,318.4816,318.1924,318.1924,9931.0
2025-05-23 13:35:00,319.01,319.22,319.01,319.18,916.0,318.2023,318.4118,318.2023,318.3719,916.0
2025-05-23 13:40:00,319.02,319.02,318.8,318.83,2730.0,318.2123,318.2123,317.9929,318.0228,2730.0
2025-05-23 13:45:00,319.08,319.18,319.04,319.18,3052.0,318.2722,318.3719,318.2323,318.3719,3052.0
2025-05-23 13:50:00,319.2,319.51,319.2,319.34,5552.0,318.3919,318.7011,318.3919,318.5315,5552.0
2025-05-23 13:55:00,319.35,319.35,319.1,319.15,1202.0,318.5415,318.5415,318.2921,318.342,1202.0
2025-05-23 14:00:00,319.23,319.38,319.2,319.38,3766.0,318.4218,318.5714,318.3919,318.5714,3766.0
2025-05-23 14:05:00,319.49,319.67,319.49,319.63,1586.0,318.6811,318.8607,318.6811,318.8208,1586.0
2025-05-23 14:10:00,319.6,319.6,319.42,319.42,1439.0,318.7908,318.7908,318.6113,318.6113,1439.0
2025-05-23 14:15:00,319.61,319.62,319.16,319.25,15547.0,318.8008,318.8108,318.352,318.4417,15547.0
2025-05-23 14:20:00,319.15,319.18,318.76,319.03,11724.0,318.342,318.3719,317.953,318.2223,11724.0
2025-05-23 14:25:00,319.21,319.25,319.06,319.12,2769.0,318.4018,318.4417,318.2522,318.3121,2769.0
2025-05-23 14:30:00,319.17,319.32,319.16,319.26,3462.0,318.3619,318.5116,318.352,318.4517,3462.0
2025-05-23 14:35:00,319.37,319.55,319.26,319.26,826.0,318.5614,318.741,318.4517,318.4517,826.0
2025-05-23 14:40:00,319.33,319.34,319.17,319.17,950.0,318.5215,318.5315,318.3619,318.3619,950.0
2025-05-23 14:45:00,319.32,319.32,318.99,319.19,1346.0,318.5116,318.5116,318.1824,318.3819,1346.0
2025-05-23 14:50:00,319.23,319.33,319.23,319.27,8125.0,318.4218,318.5215,318.4218,318.4617,8125.0
2025-05-23 14:55:00,319.31,319.31,319.12,319.12,1716.0,318.5016,318.5016,318.3121,318.3121,1716.0
2025-05-23 15:00:00,319.06,319.09,318.85,318.88,6112.0,318.2522,318.2821,318.0427,318.0727,6112.0
2025-05-23 15:05:00,318.95,319.25,318.92,319.25,1407.0,318.1425,318.4417,318.1126,318.4417,1407.0
2025-05-23 15:10:00,319.23,319.51,319.23,319.49,3560.0,318.4218,318.7011,318.4218,318.6811,3560.0
2025-05-23 15:15:00,319.36,319.36,319.03,319.04,8613.0,318.5515,318.5515,318.2223,318.2323,8613.0
2025-05-23 15:20:00,318.92,318.97,318.6,318.74,4378.0,318.1126,318.1624,317.7934,317.933,4378.0
2025-05-23 15:25:00,318.48,318.66,318.43,318.64,1404.0,317.6737,317.8532,317.6238,317.8333,1404.0
2025-05-23 15:30:00,318.76,318.89,318.72,318.89,2699.0,317.953,318.0826,317.9131,318.0826,2699.0
2025-05-23 15:35:00,318.9,319.18,318.8,319.18,2820.0,318.0926,318.3719,317.9929,318.3719,2820.0
2025-05-23 15:40:00,319.09,319.24,319.04,319.04,1975.0,318.2821,318.4318,318.2323,318.2323,1975.0
2025-05-23 15:45:00,318.96,318.99,318.67,318.77,3392.0,318.1525,318.1824,317.8632,317.9629,3392.0
2025-05-23 15:50:00,318.79,318.9,318.11,318.22,14041.0,317.9829,318.0926,317.3046,317.4143,14041.0
2025-05-23 15:55:00,318.19,318.66,317.96,318.36,21981.0,317.3844,317.8532,317.155,317.554,21981.0
2025-05-27 09:30:00,322.0,322.31,321.47,321.47,23358.0,321.1848,321.494,320.6561,320.6561,23358.0
2025-05-27 09:35:00,321.56,321.58,321.24,321.58,7742.0,320.7459,320.7658,320.4267,320.7658,7742.0
2025-05-27 09:40:00,321.63,321.88,321.61,321.82,5289.0,320.8157,321.0651,320.7958,321.0052,5289.0
2025-05-27 09:45:00,321.83,322.12,321.83,321.94,6083.0,321.0152,321.3045,321.0152,321.1249,6083.0
2025-05-27 09:50:00,322.0,322.13,321.75,322.08,6578.0,321.1848,321.3144,320.9354,321.2646,6578.0
2025-05-27 09:55:00,322.12,322.27,322.12,322.2,3882.0,321.3045,321.4541,321.3045,321.3843,3882.0
2025-05-27 10:00:00,322.32,322.55,322.26,322.5,1208.0,321.504,321.7334,321.4441,321.6835,1208.0
2025-05-27 10:05:00,322.53,322.53,322.47,322.47,600.0,321.7134,321.7134,321.6536,321.6536,600.0
2025-05-27 10:10:00,322.6,322.77,322.56,322.77,2582.0,321.7832,321.9528,321.7433,321.9528,2582.0
2025-05-27 10:15:00,322.69,322.93,322.69,322.9,6999.0,321.873,322.1124,321.873,322.0825,6999.0
2025-05-27 10:20:00,323.0,323.16,323.0,323.09,4838.0,322.1822,322.3418,322.1822,322.272,4838.0
2025-05-27 10:25:00,323.13,323.29,323.13,323.29,1870.0,322.3119,322.4715,322.3119,322.4715,1870.0
2025-05-27 10:30:00,323.14,323.28,323.14,323.27,12826.0,322.3219,322.4615,322.3219,322.4516,12826.0
2025-05-27 10:35:00,323.18,323.22,323.02,323.17,11336.0,322.3618,322.4017,322.2022,322.3518,11336.0
2025-05-27 10:40:00,323.19,323.25,323.13,323.2,2629.0,322.3718,322.4316,322.3119,322.3817,2629.0
2025-05-27 10:45:00,323.25,323.45,323.25,323.32,2422.0,322.4316,322.6311,322.4316,322.5014,2422.0
2025-05-27 10:50:00,323.35,323.44,323.31,323.38,18178.0,322.5313,322.6211,322.4914,322.5613,18178.0
2025-05-27 10:55:00,323.34,323.34,323.15,323.17,3016.0,322.5214,322.5214,322.3319,322.3518,3016.0
2025-05-27 11:00:00,323.14,323.32,323.14,323.32,1108.0,322.3219,322.5014,322.3219,322.5014,1108.0
2025-05-27 11:05:00,323.23,323.23,323.16,323.16,458.0,322.4117,322.4117,322.3418,322.3418,458.0
2025-05-27 11:10:00,323.23,323.32,323.22,323.31,21977.0,322.4117,322.5014,322.4017,322.4914,21977.0
2025-05-27 11:15:00,323.38,323.45,323.33,323.44,167398.0,322.5613,322.6311,322.5114,322.6211,167398.0
2025-05-27 11:20:00,323.4,323.46,323.22,323.38,4573.0,322.5812,322.6411,322.4017,322.5613,4573.0
2025-05-27 11:25:00,323.46,323.65,323.46,323.63,547.0,322.6411,322.8306,322.6411,322.8106,547.0
2025-05-27 11:30:00,323.61,323.61,323.6,323.61,656.0,322.7907,322.7907,322.7807,322.7907,656.0
2025-05-27 11:35:00,323.51,323.59,323.51,323.55,35157.0,322.6909,322.7707,322.6909,322.7308,35157.0
2025-05-27 11:40:00,323.55,323.68,323.48,323.65,2072.0,322.7308,322.8605,322.661,322.8306,2072.0
2025-05-27 11:45:00,323.66,323.67,323.63,323.63,875.0,322.8406,322.8505,322.8106,322.8106,875.0
2025-05-27 11:50:00,323.58,323.76,323.58,323.73,6246.0,322.7608,322.9403,322.7608,322.9104,6246.0
2025-05-27 11:55:00,323.71,323.75,323.59,323.67,4398.0,322.8904,322.9303,322.7707,322.8505,4398.0
2025-05-27 12:00:00,323.64,323.97,323.64,323.94,4374.0,322.8206,323.1498,322.8206,323.1199,4374.0
2025-05-27 12:05:00,323.9,323.99,323.89,323.99,454.0,323.08,323.1697,323.07,323.1697,454.0
2025-05-27 12:10:00,323.93,323.98,323.93,323.98,1534.0,323.1099,323.1598,323.1099,323.1598,1534.0
2025-05-27 12:15:00,324.0,324.0,323.84,323.84,5019.0,323.1797,323.1797,323.0201,323.0201,5019.0
2025-05-27 12:20:00,323.88,324.02,323.83,324.0,1753.0,323.06,323.1997,323.0101,323.1797,1753.0
2025-05-27 12:25:00,324.02,324.02,323.92,323.97,1202.0,323.1997,323.1997,323.0999,323.1498,1202.0
2025-05-27 12:30:00,323.96,324.04,323.96,323.98,5517.0,323.1398,323.2196,323.1398,323.1598,5517.0
2025-05-27 12:35:00,324.01,324.51,324.01,324.51,17465.0,323.1897,323.6884,323.1897,323.6884,17465.0
2025-05-27 12:40:00,324.54,324.65,324.44,324.44,1542.0,323.7183,323.8281,323.6186,323.6186,1542.0
2025-05-27 12:45:00,324.39,324.4,324.27,324.27,1336.0,323.5687,323.5787,323.449,323.449,1336.0
2025-05-27 12:50:00,324.25,324.43,324.25,324.34,10378.0,323.4291,323.6086,323.4291,323.5188,10378.0
2025-05-27 12:55:00,324.27,324.37,324.21,324.25,4400.0,323.449,323.5488,323.3892,323.4291,4400.0
2025-05-27 13:00:00,324.26,324.37,324.26,324.36,1264.0,323.439,323.5488,323.439,323.5388,1264.0
2025-05-27 13:05:00,324.39,324.44,324.33,324.35,1314.0,323.5687,323.6186,323.5089,323.5288,1314.0
2025-05-27 13:10:00,324.33,324.35,324.24,324.34,1749.0,323.5089,323.5288,323.4191,323.5188,1749.0
2025-05-27 13:15:00,324.31,324.46,324.28,324.45,6598.0,323.4889,323.6385,323.459,323.6286,6598.0
2025-05-27 13:20:00,324.46,324.52,324.46,324.5,8601.0,323.6385,323.6984,323.6385,323.6784,8601.0
2025-05-27 13:25:00,324.46,324.46,324.31,324.41,2118.0,323.6385,323.6385,323.4889,323.5887,2118.0
2025-05-27 13:30:00,324.31,324.39,324.28,324.39,2023.0,323.4889,323.5687,323.459,323.5687,2023.0
2025-05-27 13:35:00,324.41,324.41,324.3,324.36,2239.0,323.5887,323.5887,323.4789,323.5388,2239.0
2025-05-27 13:40:00,324.32,324.47,324.32,324.47,1591.0,323.4989,323.6485,323.4989,323.6485,1591.0
2025-05-27 13:45:00,324.47,324.6,324.41,324.6,1752.0,323.6485,323.7782,323.5887,323.7782,1752.0
2025-05-27 13:50:00,324.62,324.64,324.59,324.6,9768.0,323.7981,323.8181,323.7682,323.7782,9768.0
2025-05-27 13:55:00,324.66,324.86,324.65,324.82,1524.0,323.838,324.0375,323.8281,323.9976,1524.0
2025-05-27 14:00:00,324.93,324.99,324.71,324.71,1613.0,324.1073,324.1672,323.8879,323.8879,1613.0
2025-05-27 14:05:00,324.69,324.8,324.69,324.73,15773.0,323.868,323.9777,323.868,323.9079,15773.0
2025-05-27 14:10:00,324.71,324.87,324.7,324.87,4942.0,323.8879,324.0475,323.8779,324.0475,4942.0
2025-05-27 14:15:00,324.88,324.9,324.69,324.7,16035.0,324.0575,324.0774,323.868,323.8779,16035.0
2025-05-27 14:20:00,324.68,324.68,324.55,324.67,9889.0,323.858,323.858,323.7283,323.848,9889.0
2025-05-27 14:25:00,324.76,324.76,324.62,324.65,1700.0,323.9378,323.9378,323.7981,323.8281,1700.0
2025-05-27 14:30:00,324.61,324.71,324.61,324.71,5433.0,323.7882,323.8879,323.7882,323.8879,5433.0
2025-05-27 14:35:00,324.7,324.72,324.66,324.7,6720.0,323.8779,323.8979,323.838,323.8779,6720.0
2025-05-27 14:40:00,324.67,324.67,324.51,324.56,3547.0,323.848,323.848,323.6884,323.7383,3547.0
2025-05-27 14:45:00,324.58,324.67,324.57,324.6,4104.0,323.7582,323.848,323.7483,323.7782,4104.0
2025-05-27 14:50:00,324.58,324.65,324.55,324.59,7685.0,323.7582,323.8281,323.7283,323.7682,7685.0
2025-05-27 14:55:00,324.59,324.59,324.44,324.47,7559.0,323.7682,323.7682,323.6186,323.6485,7559.0
2025-05-27 15:00:00,324.41,324.52,324.35,324.49,6302.0,323.5887,323.6984,323.5288,323.6685,6302.0
2025-05-27 15:05:00,324.5,324.63,324.5,324.58,4473.0,323.6784,323.8081,323.6784,323.7582,4473.0
2025-05-27 15:10:00,324.56,324.58,324.41,324.46,4876.0,323.7383,323.7582,323.5887,323.6385,4876.0
2025-05-27 15:15:00,324.45,324.5,324.39,324.5,4878.0,323.6286,323.6784,323.5687,323.6784,4878.0
2025-05-27 15:20:00,324.51,324.59,324.43,324.53,10117.0,323.6884,323.7682,323.6086,323.7084,10117.0
2025-05-27 15:25:00,324.47,324.5,324.41,324.41,6468.0,323.6485,323.6784,323.5887,323.5887,6468.0
2025-05-27 15:30:00,324.39,324.43,324.25,324.43,6054.0,323.5687,323.6086,323.4291,323.6086,6054.0
2025-05-27 15:35:00,324.43,324.47,324.27,324.43,11674.0,323.6086,323.6485,323.449,323.6086,11674.0
2025-05-27 15:40:00,324.44,324.56,324.36,324.49,15103.0,323.6186,323.7383,323.5388,323.6685,15103.0
2025-05-27 15:45:00,324.45,324.47,324.24,324.26,12843.0,323.6286,323.6485,323.4191,323.439,12843.0
2025-05-27 15:50:00,324.27,324.49,324.19,324.45,29384.0,323.449,323.6685,323.3692,323.6286,29384.0
2025-05-27 15:55:00,324.47,324.79,324.46,324.77,34100.0,323.6485,323.9677,323.6385,323.9478,34100.0
2025-05-28 09:30:00,324.94,325.36,324.82,325.25,14244.0,324.1173,324.5363,323.9976,324.4265,14244.0
2025-05-28 09:35:00,325.33,325.57,325.33,325.57,300.0,324.5063,324.7457,324.5063,324.7457,300.0
2025-05-28 09:40:00,325.73,325.73,325.5,325.56,1288.0,324.9053,324.9053,324.6759,324.7358,1288.0
2025-05-28 09:45:00,325.56,325.57,324.92,324.94,6416.0,324.7358,324.7457,324.0974,324.1173,6416.0
2025-05-28 09:50:00,324.96,325.03,324.76,324.84,6430.0,324.1373,324.2071,323.9378,324.0176,6430.0
2025-05-28 09:55:00,324.8,324.9,324.55,324.73,3034.0,323.9777,324.0774,323.7283,323.9079,3034.0
2025-05-28 10:00:00,324.77,324.77,324.6,324.68,615.0,323.9478,323.9478,323.7782,323.858,615.0
2025-05-28 10:05:00,324.75,324.75,324.6,324.65,1262.0,323.9278,323.9278,323.7782,323.8281,1262.0
2025-05-28 10:10:00,324.54,324.64,324.46,324.53,1143.0,323.7183,323.8181,323.6385,323.7084,1143.0
2025-05-28 10:15:00,324.51,324.51,324.47,324.47,463.0,323.6884,323.6884,323.6485,323.6485,463.0
2025-05-28 10:20:00,324.28,324.29,324.2,324.2,700.0,323.459,323.469,323.3792,323.3792,700.0
2025-05-28 10:25:00,324.5,324.55,324.26,324.34,3692.0,323.6784,323.7283,323.439,323.5188,3692.0
2025-05-28 10:30:00,324.29,324.29,324.18,324.25,1030.0,323.469,323.469,323.3592,323.4291,1030.0
2025-05-28 10:35:00,324.25,324.25,324.06,324.06,543.0,323.4291,323.4291,323.2396,323.2396,543.0
2025-05-28 10:40:00,324.05,324.29,324.05,324.12,985.0,323.2296,323.469,323.2296,323.2994,985.0
2025-05-28 10:45:00,324.1,324.1,324.08,324.09,1404.0,323.2794,323.2794,323.2595,323.2695,1404.0
2025-05-28 10:50:00,324.0,324.02,323.89,323.94,758.0,323.1797,323.1997,323.07,323.1199,758.0
2025-05-28 10:55:00,323.96,323.96,323.79,323.79,1830.0,323.1398,323.1398,322.9702,322.9702,1830.0
2025-05-28 11:00:00,323.86,324.11,323.85,324.11,815.0,323.0401,323.2894,323.0301,323.2894,815.0
2025-05-28 11:05:00,324.25,324.25,323.97,324.01,736.0,323.4291,323.4291,323.1498,323.1897,736.0
2025-05-28 11:10:00,323.99,323.99,323.94,323.97,1095.0,323.1697,323.1697,323.1199,323.1498,1095.0
2025-05-28 11:15:00,323.85,323.96,323.83,323.96,1270.0,323.0301,323.1398,323.0101,323.1398,1270.0
2025-05-28 11:20:00,324.12,324.15,324.06,324.06,1199.0,323.2994,323.3293,323.2396,323.2396,1199.0
2025-05-28 11:25:00,323.89,323.89,323.81,323.81,930.0,323.07,323.07,322.9902,322.9902,930.0
2025-05-28 11:30:00,323.87,323.87,323.75,323.75,515.0,323.05,323.05,322.9303,322.9303,515.0
2025-05-28 11:35:00,323.71,323.78,323.7,323.77,1161.0,322.8904,322.9603,322.8805,322.9503,1161.0
2025-05-28 11:40:00,323.85,323.94,323.77,323.78,4813.0,323.0301,323.1199,322.9503,322.9603,4813.0
2025-05-28 11:45:00,323.81,323.81,323.8,323.81,101.0,322.9902,322.9902,322.9802,322.9902,101.0
2025-05-28 11:50:00,323.81,324.01,323.81,323.97,3346.0,322.9902,323.1897,322.9902,323.1498,3346.0
2025-05-28 11:55:00,323.94,323.99,323.66,323.67,2503.0,323.1199,323.1697,322.8406,322.8505,2503.0
2025-05-28 12:00:00,323.73,323.8,323.73,323.8,200.0,322.9104,322.9802,322.9104,322.9802,200.0
2025-05-28 12:05:00,324.04,324.1,324.04,324.1,200.0,323.2196,323.2794,323.2196,323.2794,200.0
2025-05-28 12:10:00,323.99,324.08,323.98,324.05,1282.0,323.1697,323.2595,323.1598,323.2296,1282.0
2025-05-28 12:15:00,324.1,324.1,324.06,324.06,207.0,323.2794,323.2794,323.2396,323.2396,207.0
2025-05-28 12:20:00,323.98,323.98,323.94,323.96,860.0,323.1598,323.1598,323.1199,323.1398,860.0
2025-05-28 12:25:00,324.03,324.15,324.03,324.15,3212.0,323.2096,323.3293,323.2096,323.3293,3212.0
2025-05-28 12:30:00,324.13,324.16,324.04,324.04,2400.0,323.3094,323.3393,323.2196,323.2196,2400.0
2025-05-28 12:35:00,324.25,324.25,324.22,324.22,5805.0,323.4291,323.4291,323.3991,323.3991,5805.0
2025-05-28 12:40:00,324.22,324.23,324.12,324.23,500.0,323.3991,323.4091,323.2994,323.4091,500.0
2025-05-28 12:45:00,324.16,324.27,324.16,324.27,900.0,323.3393,323.449,323.3393,323.449,900.0
2025-05-28 12:50:00,324.24,324.24,324.05,324.06,529.0,323.4191,323.4191,323.2296,323.2396,529.0
2025-05-28 12:55:00,324.08,324.18,324.08,324.17,6812.0,323.2595,323.3592,323.2595,323.3493,6812.0
2025-05-28 13:00:00,324.2,324.39,324.13,324.33,600.0,323.3792,323.5687,323.3094,323.5089,600.0
2025-05-28 13:05:00,324.41,324.41,324.4,324.4,200.0,323.5887,323.5887,323.5787,323.5787,200.0
2025-05-28 13:10:00,324.38,324.48,324.33,324.36,4182.0,323.5587,323.6585,323.5089,323.5388,4182.0
2025-05-28 13:15:00,324.33,324.54,324.33,324.49,5161.0,323.5089,323.7183,323.5089,323.6685,5161.0
2025-05-28 13:20:00,324.46,324.54,324.37,324.4,3551.0,323.6385,323.7183,323.5488,323.5787,3551.0
2025-05-28 13:25:00,324.4,324.4,324.26,324.26,600.0,323.5787,323.5787,323.439,323.439,600.0
2025-05-28 13:30:00,324.29,324.29,324.17,324.17,300.0,323.469,323.469,323.3493,323.3493,300.0
2025-05-28 13:35:00,324.1,324.17,324.08,324.09,708.0,323.2794,323.3493,323.2595,323.2695,708.0
2025-05-28 13:40:00,324.09,324.13,323.95,323.96,712.0,323.2695,323.3094,323.1298,323.1398,712.0
2025-05-28 13:45:00,324.13,324.13,324.13,324.13,215.0,323.3094,323.3094,323.3094,323.3094,215.0
2025-05-28 13:50:00,324.05,324.08,324.04,324.08,375.0,323.2296,323.2595,323.2196,323.2595,375.0
2025-05-28 13:55:00,324.14,324.15,324.09,324.09,600.0,323.3193,323.3293,323.2695,323.2695,600.0
2025-05-28 14:00:00,324.04,324.37,324.04,324.37,1291.0,323.2196,323.5488,323.2196,323.5488,1291.0
2025-05-28 14:05:00,324.33,324.33,324.16,324.19,1843.0,323.5089,323.5089,323.3393,323.3692,1843.0
2025-05-28 14:10:00,324.36,324.43,324.36,324.43,722.0,323.5388,323.6086,323.5388,323.6086,722.0
2025-05-28 14:15:00,324.32,324.35,324.17,324.17,2285.0,323.4989,323.5288,323.3493,323.3493,2285.0
2025-05-28 14:20:00,324.16,324.26,324.09,324.26,1500.0,323.3393,323.439,323.2695,323.439,1500.0
2025-05-28 14:25:00,324.25,324.26,324.18,324.23,1846.0,323.4291,323.439,323.3592,323.4091,1846.0
2025-05-28 14:30:00,324.33,324.36,324.26,324.35,2602.0,323.5089,323.5388,323.439,323.5288,2602.0
2025-05-28 14:35:00,324.31,324.36,324.29,324.29,1221.0,323.4889,323.5388,323.469,323.469,1221.0
2025-05-28 14:40:00,324.27,324.34,324.27,324.29,4630.0,323.449,323.5188,323.449,323.469,4630.0
2025-05-28 14:45:00,324.28,324.31,324.16,324.16,7474.0,323.459,323.4889,323.3393,323.3393,7474.0
2025-05-28 14:50:00,324.18,324.2,323.05,323.6,42317.0,323.3592,323.3792,322.2321,322.7807,42317.0
2025-05-28 14:55:00,323.52,324.12,323.51,324.07,16821.0,322.7009,323.2994,322.6909,323.2495,16821.0
2025-05-28 15:00:00,324.01,324.21,323.98,324.2,15898.0,323.1897,323.3892,323.1598,323.3792,15898.0
2025-05-28 15:05:00,324.2,324.59,324.2,324.49,29255.0,323.3792,323.7682,323.3792,323.6685,29255.0
2025-05-28 15:10:00,324.48,324.56,323.93,324.18,51655.0,323.6585,323.7383,323.1099,323.3592,51655.0
2025-05-28 15:15:00,324.21,324.26,323.94,324.12,36945.0,323.3892,323.439,323.1199,323.2994,36945.0
2025-05-28 15:20:00,324.1,324.15,323.92,323.98,24466.0,323.2794,323.3293,323.0999,323.1598,24466.0
2025-05-28 15:25:00,323.99,324.02,323.82,323.92,22573.0,323.1697,323.1997,323.0002,323.0999,22573.0
2025-05-28 15:30:00,323.86,323.95,323.75,323.79,23802.0,323.0401,323.1298,322.9303,322.9702,23802.0
2025-05-28 15:35:00,323.78,323.8,323.48,323.49,19126.0,322.9603,322.9802,322.661,322.671,19126.0
2025-05-28 15:40:00,323.33,323.64,323.3,323.49,24078.0,322.5114,322.8206,322.4815,322.671,24078.0
2025-05-28 15:45:00,323.5,323.69,323.34,323.44,23230.0,322.681,322.8705,322.5214,322.6211,23230.0
2025-05-28 15:50:00,323.3,323.3,322.55,322.78,58555.0,322.4815,322.4815,321.7334,321.9628,58555.0
2025-05-28 15:55:00,322.76,323.09,322.56,322.91,97855.0,321.9428,322.272,321.7433,322.0925,97855.0
2025-05-29 09:30:00,326.07,326.07,324.8,325.15,40315.0,325.2445,325.2445,323.9777,324.3268,40315.0
2025-05-29 09:35:00,325.18,325.24,324.87,324.96,24482.0,324.3567,324.4166,324.0475,324.1373,24482.0
2025-05-29 09:40:00,324.99,325.11,324.84,324.87,4601.0,324.1672,324.2869,324.0176,324.0475,4601.0
2025-05-29 09:45:00,324.61,324.64,324.36,324.36,3375.0,323.7882,323.8181,323.5388,323.5388,3375.0
2025-05-29 09:50:00,324.36,325.1,324.29,325.1,2222.0,323.5388,324.2769,323.469,324.2769,2222.0
2025-05-29 09:55:00,325.13,325.17,324.56,324.64,5625.0,324.3068,324.3467,323.7383,323.8181,5625.0
2025-05-29 10:00:00,324.85,324.99,324.65,324.65,3689.0,324.0276,324.1672,323.8281,323.8281,3689.0
2025-05-29 10:05:00,324.51,324.51,323.59,323.6,5014.0,323.6884,323.6884,322.7707,322.7807,5014.0
2025-05-29 10:10:00,323.71,323.76,323.54,323.76,3117.0,322.8904,322.9403,322.7209,322.9403,3117.0
2025-05-29 10:15:00,323.95,324.06,323.4,323.46,3143.0,323.1298,323.2396,322.5812,322.6411,3143.0
2025-05-29 10:20:00,323.38,323.72,323.32,323.62,4129.0,322.5613,322.9004,322.5014,322.8007,4129.0
2025-05-29 10:25:00,323.85,324.16,323.85,324.04,28077.0,323.0301,323.3393,323.0301,323.2196,28077.0
2025-05-29 10:30:00,324.04,324.26,323.86,323.86,2361.0,323.2196,323.439,323.0401,323.0401,2361.0
2025-05-29 10:35:00,323.8,324.16,323.79,324.03,4372.0,322.9802,323.3393,322.9702,323.2096,4372.0
2025-05-29 10:40:00,323.98,323.98,323.74,323.94,1300.0,323.1598,323.1598,322.9204,323.1199,1300.0
2025-05-29 10:45:00,324.09,324.19,323.96,324.1,2664.0,323.2695,323.3692,323.1398,323.2794,2664.0
2025-05-29 10:50:00,324.08,324.41,324.08,324.33,1790.0,323.2595,323.5887,323.2595,323.5089,1790.0
2025-05-29 10:55:00,324.31,324.59,324.3,324.59,1700.0,323.4889,323.7682,323.4789,323.7682,1700.0
2025-05-29 11:00:00,324.58,324.58,324.15,324.2,4017.0,323.7582,323.7582,323.3293,323.3792,4017.0
2025-05-29 11:05:00,324.25,324.33,324.06,324.22,6224.0,323.4291,323.5089,323.2396,323.3991,6224.0
2025-05-29 11:10:00,324.18,324.35,324.1,324.1,1700.0,323.3592,323.5288,323.2794,323.2794,1700.0
2025-05-29 11:15:00,323.93,324.06,323.92,323.92,2684.0,323.1099,323.2396,323.0999,323.0999,2684.0
2025-05-29 11:20:00,324.19,324.23,324.13,324.23,485.0,323.3692,323.4091,323.3094,323.4091,485.0
2025-05-29 11:25:00,324.27,324.56,324.27,324.5,3978.0,323.449,323.7383,323.449,323.6784,3978.0
2025-05-29 11:30:00,324.44,324.44,323.62,323.62,2913.0,323.6186,323.6186,322.8007,322.8007,2913.0
2025-05-29 11:35:00,323.79,323.79,323.53,323.58,4724.0,322.9702,322.9702,322.7109,322.7608,4724.0
2025-05-29 11:40:00,323.73,323.73,323.65,323.66,2162.0,322.9104,322.9104,322.8306,322.8406,2162.0
2025-05-29 11:45:00,323.63,323.71,323.51,323.58,1841.0,322.8106,322.8904,322.6909,322.7608,1841.0
2025-05-29 11:50:00,323.82,323.9,323.76,323.76,2150.0,323.0002,323.08,322.9403,322.9403,2150.0
2025-05-29 11:55:00,323.6,323.65,322.32,322.46,1866.0,322.7807,322.8306,321.504,321.6436,1866.0
2025-05-29 12:00:00,322.49,322.66,321.99,322.66,3914.0,321.6735,321.8431,321.1748,321.8431,3914.0
2025-05-29 12:05:00,322.79,322.88,322.74,322.81,3070.0,321.9728,322.0625,321.9229,321.9927,3070.0
2025-05-29 12:10:00,322.83,323.35,322.81,323.35,3377.0,322.0127,322.5313,321.9927,322.5313,3377.0
2025-05-29 12:15:00,323.4,323.65,323.4,323.61,2551.0,322.5812,322.8306,322.5812,322.7907,2551.0
2025-05-29 12:20:00,323.57,323.64,323.49,323.55,7061.0,322.7508,322.8206,322.671,322.7308,7061.0
2025-05-29 12:25:00,323.53,323.68,323.46,323.57,2278.0,322.7109,322.8605,322.6411,322.7508,2278.0
2025-05-29 12:30:00,323.57,323.8,323.57,323.72,2679.0,322.7508,322.9802,322.7508,322.9004,2679.0
2025-05-29 12:35:00,323.64,323.87,323.64,323.7,12408.0,322.8206,323.05,322.8206,322.8805,12408.0
2025-05-29 12:40:00,323.74,323.88,323.72,323.85,2048.0,322.9204,323.06,322.9004,323.0301,2048.0
2025-05-29 12:45:00,323.91,323.91,323.66,323.66,3235.0,323.0899,323.0899,322.8406,322.8406,3235.0
2025-05-29 12:50:00,323.63,323.63,323.53,323.61,1450.0,322.8106,322.8106,322.7109,322.7907,1450.0
2025-05-29 12:55:00,323.79,324.09,323.71,324.01,5178.0,322.9702,323.2695,322.8904,323.1897,5178.0
2025-05-29 13:00:00,323.98,324.35,323.98,324.18,4944.0,323.1598,323.5288,323.1598,323.3592,4944.0
2025-05-29 13:05:00,324.16,324.16,323.91,323.93,3850.0,323.3393,323.3393,323.0899,323.1099,3850.0
2025-05-29 13:10:00,323.95,324.12,323.95,323.99,1600.0,323.1298,323.2994,323.1298,323.1697,1600.0
2025-05-29 13:15:00,324.0,324.03,323.75,323.75,3547.0,323.1797,323.2096,322.9303,322.9303,3547.0
2025-05-29 13:20:00,323.92,324.15,323.85,323.95,875.0,323.0999,323.3293,323.0301,323.1298,875.0
2025-05-29 13:25:00,323.9,323.9,323.68,323.75,1238.0,323.08,323.08,322.8605,322.9303,1238.0
2025-05-29 13:30:00,323.77,323.89,323.75,323.75,1830.0,322.9503,323.07,322.9303,322.9303,1830.0
2025-05-29 13:35:00,323.79,323.79,323.63,323.65,1123.0,322.9702,322.9702,322.8106,322.8306,1123.0
2025-05-29 13:40:00,323.78,323.96,323.73,323.73,1180.0,322.9603,323.1398,322.9104,322.9104,1180.0
2025-05-29 13:45:00,323.73,323.83,323.36,323.39,7255.0,322.9104,323.0101,322.5413,322.5712,7255.0
2025-05-29 13:50:00,323.45,323.64,323.42,323.54,1193.0,322.6311,322.8206,322.6012,322.7209,1193.0
2025-05-29 13:55:00,323.54,323.55,323.28,323.37,3717.0,322.7209,322.7308,322.4615,322.5513,3717.0
2025-05-29 14:00:00,323.34,323.53,323.34,323.5,1327.0,322.5214,322.7109,322.5214,322.681,1327.0
2025-05-29 14:05:00,323.67,323.74,323.62,323.62,1726.0,322.8505,322.9204,322.8007,322.8007,1726.0
2025-05-29 14:10:00,323.56,323.76,323.54,323.76,4802.0,322.7408,322.9403,322.7209,322.9403,4802.0
2025-05-29 14:15:00,323.67,323.67,323.22,323.22,3674.0,322.8505,322.8505,322.4017,322.4017,3674.0
2025-05-29 14:20:00,322.93,323.07,322.89,323.07,2998.0,322.1124,322.2521,322.0725,322.2521,2998.0
2025-05-29 14:25:00,323.17,323.18,323.04,323.09,2154.0,322.3518,322.3618,322.2221,322.272,2154.0
2025-05-29 14:30:00,323.16,323.5,323.15,323.48,3528.0,322.3418,322.681,322.3319,322.661,3528.0
2025-05-29 14:35:00,323.58,323.68,323.55,323.66,2637.0,322.7608,322.8605,322.7308,322.8406,2637.0
2025-05-29 14:40:00,323.69,323.71,323.6,323.71,1444.0,322.8705,322.8904,322.7807,322.8904,1444.0
2025-05-29 14:45:00,323.77,323.87,323.69,323.7,2872.0,322.9503,323.05,322.8705,322.8805,2872.0
2025-05-29 14:50:00,323.85,323.85,323.71,323.71,967.0,323.0301,323.0301,322.8904,322.8904,967.0
2025-05-29 14:55:00,323.8,323.87,323.34,323.37,18841.0,322.9802,323.05,322.5214,322.5513,18841.0
2025-05-29 15:00:00,323.58,323.74,323.58,323.73,2046.0,322.7608,322.9204,322.7608,322.9104,2046.0
2025-05-29 15:05:00,323.7,323.72,323.28,323.39,19512.0,322.8805,322.9004,322.4615,322.5712,19512.0
2025-05-29 15:10:00,323.43,323.49,323.34,323.43,1614.0,322.6111,322.671,322.5214,322.6111,1614.0
2025-05-29 15:15:00,323.35,323.67,323.24,323.63,10915.0,322.5313,322.8505,322.4216,322.8106,10915.0
2025-05-29 15:20:00,323.64,323.94,323.64,323.87,3714.0,322.8206,323.1199,322.8206,323.05,3714.0
2025-05-29 15:25:00,323.97,323.97,323.55,323.55,3663.0,323.1498,323.1498,322.7308,322.7308,3663.0
2025-05-29 15:30:00,323.57,323.78,323.55,323.69,10355.0,322.7508,322.9603,322.7308,322.8705,10355.0
2025-05-29 15:35:00,323.68,323.71,323.55,323.58,1444.0,322.8605,322.8904,322.7308,322.7608,1444.0
2025-05-29 15:40:00,323.64,323.8,323.64,323.71,6398.0,322.8206,322.9802,322.8206,322.8904,6398.0
2025-05-29 15:45:00,323.77,324.18,323.77,324.02,4328.0,322.9503,323.3592,322.9503,323.1997,4328.0
2025-05-29 15:50:00,324.18,324.42,323.58,323.77,20123.0,323.3592,323.5986,322.7608,322.9503,20123.0
2025-05-29 15:55:00,323.8,324.2,323.73,324.17,24276.0,322.9802,323.3792,322.9104,323.3493,24276.0
2025-05-30 09:30:00,323.5,323.79,322.78,323.12,25576.0,322.681,322.9702,321.9628,322.3019,25576.0
2025-05-30 09:35:00,323.09,323.13,322.68,322.78,3056.0,322.272,322.3119,321.863,321.9628,3056.0
2025-05-30 09:40:00,322.86,322.95,322.76,322.81,2985.0,322.0426,322.1324,321.9428,321.9927,2985.0
2025-05-30 09:45:00,322.71,323.01,322.54,322.71,13563.0,321.893,322.1922,321.7234,321.893,13563.0
2025-05-30 09:50:00,322.49,322.59,322.12,322.59,12556.0,321.6735,321.7733,321.3045,321.7733,12556.0
2025-05-30 09:55:00,322.44,322.62,322.42,322.42,2724.0,321.6237,321.8032,321.6037,321.6037,2724.0
2025-05-30 10:00:00,322.61,323.07,322.58,323.06,4117.0,321.7932,322.2521,321.7633,322.2421,4117.0
2025-05-30 10:05:00,323.23,323.37,323.23,323.37,1540.0,322.4117,322.5513,322.4117,322.5513,1540.0
2025-05-30 10:10:00,323.32,323.72,323.32,323.62,918.0,322.5014,322.9004,322.5014,322.8007,918.0
2025-05-30 10:15:00,323.6,323.71,323.51,323.69,1574.0,322.7807,322.8904,322.6909,322.8705,1574.0
2025-05-30 10:20:00,323.81,323.82,323.63,323.69,1500.0,322.9902,323.0002,322.8106,322.8705,1500.0
2025-05-30 10:25:00,323.62,323.81,323.61,323.8,1324.0,322.8007,322.9902,322.7907,322.9802,1324.0
2025-05-30 10:30:00,323.7,323.91,323.69,323.75,14402.0,322.8805,323.0899,322.8705,322.9303,14402.0
2025-05-30 10:35:00,323.8,324.06,323.75,324.06,1389.0,322.9802,323.2396,322.9303,323.2396,1389.0
2025-05-30 10:40:00,323.75,323.76,323.59,323.6,3200.0,322.9303,322.9403,322.7707,322.7807,3200.0
2025-05-30 10:45:00,323.47,323.64,323.46,323.63,1351.0,322.651,322.8206,322.6411,322.8106,1351.0
2025-05-30 10:50:00,323.45,323.45,323.31,323.45,500.0,322.6311,322.6311,322.4914,322.6311,500.0
2025-05-30 10:55:00,323.69,323.79,323.37,323.37,877.0,322.8705,322.9702,322.5513,322.5513,877.0
2025-05-30 11:00:00,323.34,323.49,323.34,323.41,961.0,322.5214,322.671,322.5214,322.5912,961.0
2025-05-30 11:05:00,323.42,323.55,323.41,323.55,2568.0,322.6012,322.7308,322.5912,322.7308,2568.0
2025-05-30 11:10:00,323.4,323.52,323.25,323.35,2425.0,322.5812,322.7009,322.4316,322.5313,2425.0
2025-05-30 11:15:00,323.36,323.36,323.13,323.13,5573.0,322.5413,322.5413,322.3119,322.3119,5573.0
2025-05-30 11:20:00,323.18,323.25,323.17,323.25,383.0,322.3618,322.4316,322.3518,322.4316,383.0
2025-05-30 11:25:00,323.28,323.75,323.28,323.75,3318.0,322.4615,322.9303,322.4615,322.9303,3318.0
2025-05-30 11:30:00,323.63,323.72,322.94,323.1,5251.0,322.8106,322.9004,322.1224,322.282,5251.0
2025-05-30 11:35:00,323.1,323.17,322.93,323.02,1195.0,322.282,322.3518,322.1124,322.2022,1195.0
2025-05-30 11:40:00,322.91,322.99,322.74,322.99,3657.0,322.0925,322.1723,321.9229,322.1723,3657.0
2025-05-30 11:45:00,322.76,323.08,322.67,323.08,1997.0,321.9428,322.262,321.8531,322.262,1997.0
2025-05-30 11:50:00,323.09,323.17,323.05,323.1,1982.0,322.272,322.3518,322.2321,322.282,1982.0
2025-05-30 11:55:00,323.16,323.18,323.04,323.1,805.0,322.3418,322.3618,322.2221,322.282,805.0
2025-05-30 12:00:00,323.04,323.04,322.8,322.92,2165.0,322.2221,322.2221,321.9827,322.1024,2165.0
2025-05-30 12:05:00,322.91,323.31,322.91,323.31,3740.0,322.0925,322.4914,322.0925,322.4914,3740.0
2025-05-30 12:10:00,323.32,323.32,323.11,323.15,1220.0,322.5014,322.5014,322.292,322.3319,1220.0
2025-05-30 12:15:00,323.13,323.24,322.56,322.65,2429.0,322.3119,322.4216,321.7433,321.8331,2429.0
2025-05-30 12:20:00,322.71,322.73,322.32,322.4,2177.0,321.893,321.9129,321.504,321.5838,2177.0
2025-05-30 12:25:00,322.32,322.4,321.25,321.35,22376.0,321.504,321.5838,320.4367,320.5364,22376.0
2025-05-30 12:30:00,321.46,321.46,320.46,320.8,3848.0,320.6461,320.6461,319.6487,319.9878,3848.0
2025-05-30 12:35:00,320.81,321.43,320.65,321.43,11977.0,319.9978,320.6162,319.8382,320.6162,11977.0
2025-05-30 12:40:00,321.62,321.62,321.1,321.16,1321.0,320.8057,320.8057,320.287,320.3469,1321.0
2025-05-30 12:45:00,321.12,321.22,320.91,321.01,8533.0,320.307,320.4067,320.0975,320.1973,8533.0
2025-05-30 12:50:00,321.0,321.01,320.7,320.85,3407.0,320.1873,320.1973,319.8881,320.0377,3407.0
2025-05-30 12:55:00,320.81,320.94,320.81,320.94,1202.0,319.9978,320.1275,319.9978,320.1275,1202.0
2025-05-30 13:00:00,320.9,321.38,320.83,321.38,2409.0,320.0876,320.5663,320.0177,320.5663,2409.0
2025-05-30 13:05:00,321.45,321.96,321.45,321.96,909.0,320.6362,321.1449,320.6362,321.1449,909.0
2025-05-30 13:10:00,321.71,321.79,321.62,321.73,4204.0,320.8955,320.9753,320.8057,320.9154,4204.0
2025-05-30 13:15:00,321.54,321.82,321.54,321.82,1905.0,320.7259,321.0052,320.7259,321.0052,1905.0
2025-05-30 13:20:00,321.49,321.85,321.49,321.74,850.0,320.6761,321.0351,320.6761,320.9254,850.0
2025-05-30 13:25:00,321.67,321.82,321.67,321.82,3061.0,320.8556,321.0052,320.8556,321.0052,3061.0
2025-05-30 13:30:00,321.9,321.99,321.79,321.99,2929.0,321.085,321.1748,320.9753,321.1748,2929.0
2025-05-30 13:35:00,321.95,322.18,321.93,322.01,1454.0,321.1349,321.3643,321.1149,321.1947,1454.0
2025-05-30 13:40:00,322.05,322.14,322.04,322.04,1982.0,321.2346,321.3244,321.2247,321.2247,1982.0
2025-05-30 13:45:00,321.81,321.87,321.73,321.85,5175.0,320.9952,321.0551,320.9154,321.0351,5175.0
2025-05-30 13:50:00,322.19,322.29,322.14,322.23,1292.0,321.3743,321.474,321.3244,321.4142,1292.0
2025-05-30 13:55:00,322.24,322.24,321.82,321.82,1900.0,321.4242,321.4242,321.0052,321.0052,1900.0
2025-05-30 14:00:00,321.84,322.27,321.84,322.27,2020.0,321.0252,321.4541,321.0252,321.4541,2020.0
2025-05-30 14:05:00,322.2,322.71,322.2,322.71,1750.0,321.3843,321.893,321.3843,321.893,1750.0
2025-05-30 14:10:00,322.68,322.81,322.68,322.78,1295.0,321.863,321.9927,321.863,321.9628,1295.0
2025-05-30 14:15:00,322.76,323.33,322.64,323.3,24290.0,321.9428,322.5114,321.8231,322.4815,24290.0
2025-05-30 14:20:00,323.22,323.26,323.11,323.25,2300.0,322.4017,322.4416,322.292,322.4316,2300.0
2025-05-30 14:25:00,323.28,323.37,323.14,323.18,5213.0,322.4615,322.5513,322.3219,322.3618,5213.0
2025-05-30 14:30:00,323.24,323.27,323.14,323.16,3547.0,322.4216,322.4516,322.3219,322.3418,3547.0
2025-05-30 14:35:00,323.06,323.29,323.04,323.19,2246.0,322.2421,322.4715,322.2221,322.3718,2246.0
2025-05-30 14:40:00,323.23,323.23,323.03,323.05,2143.0,322.4117,322.4117,322.2122,322.2321,2143.0
2025-05-30 14:45:00,323.01,323.26,323.01,323.26,2360.0,322.1922,322.4416,322.1922,322.4416,2360.0
2025-05-30 14:50:00,323.3,323.41,323.28,323.41,973.0,322.4815,322.5912,322.4615,322.5912,973.0
2025-05-30 14:55:00,323.41,323.48,323.22,323.4,3200.0,322.5912,322.661,322.4017,322.5812,3200.0
2025-05-30 15:00:00,323.4,323.85,323.39,323.83,8104.0,322.5812,323.0301,322.5712,323.0101,8104.0
2025-05-30 15:05:00,323.92,324.07,323.76,323.83,10639.0,323.0999,323.2495,322.9403,323.0101,10639.0
2025-05-30 15:10:00,323.78,323.86,323.64,323.86,4582.0,322.9603,323.0401,322.8206,323.0401,4582.0
2025-05-30 15:15:00,323.93,324.32,323.92,324.32,4367.0,323.1099,323.4989,323.0999,323.4989,4367.0
2025-05-30 15:20:00,324.11,324.28,324.0,324.28,3110.0,323.2894,323.459,323.1797,323.459,3110.0
2025-05-30 15:25:00,324.39,324.61,324.39,324.48,3085.0,323.5687,323.7882,323.5687,323.6585,3085.0
2025-05-30 15:30:00,324.2,324.32,324.04,324.22,5812.0,323.3792,323.4989,323.2196,323.3991,5812.0
2025-05-30 15:35:00,324.42,324.71,324.26,324.31,8663.0,323.5986,323.8879,323.439,323.4889,8663.0
2025-05-30 15:40:00,324.23,324.25,323.88,324.1,10967.0,323.4091,323.4291,323.06,323.2794,10967.0
2025-05-30 15:45:00,324.07,324.25,323.8,324.17,12695.0,323.2495,323.4291,322.9802,323.3493,12695.0
2025-05-30 15:50:00,324.16,324.51,323.7,323.84,47223.0,323.3393,323.6884,322.8805,323.0201,47223.0
2025-05-30 15:55:00,323.93,324.73,323.84,323.86,148461.0,323.1099,323.9079,323.0201,323.0401,148461.0
2025-06-02 09:30:00,323.23,323.9,323.22,323.9,16695.0,322.4117,323.08,322.4017,323.08,16695.0
2025-06-02 09:35:00,323.73,323.95,323.7,323.83,3178.0,322.9104,323.1298,322.8805,323.0101,3178.0
2025-06-02 09:40:00,323.69,323.69,323.5,323.5,2536.0,322.8705,322.8705,322.681,322.681,2536.0
2025-06-02 09:45:00,323.67,323.67,323.09,323.09,24950.0,322.8505,322.8505,322.272,322.272,24950.0
2025-06-02 09:50:00,322.8,322.91,322.12,322.38,25968.0,321.9827,322.0925,321.3045,321.5638,25968.0
2025-06-02 09:55:00,322.4,322.54,322.08,322.12,5458.0,321.5838,321.7234,321.2646,321.3045,5458.0
2025-06-02 10:00:00,321.93,322.23,321.31,321.81,3178.0,321.1149,321.4142,320.4965,320.9952,3178.0
2025-06-02 10:05:00,321.74,322.36,321.73,322.2,1401.0,320.9254,321.5439,320.9154,321.3843,1401.0
2025-06-02 10:10:00,322.13,322.4,321.99,322.4,3538.0,321.3144,321.5838,321.1748,321.5838,3538.0
2025-06-02 10:15:00,322.2,322.56,322.2,322.36,6515.0,321.3843,321.7433,321.3843,321.5439,6515.0
2025-06-02 10:20:00,322.66,323.02,322.65,322.82,2809.0,321.8431,322.2022,321.8331,322.0027,2809.0
2025-06-02 10:25:00,323.19,323.2,323.13,323.19,1040.0,322.3718,322.3817,322.3119,322.3718,1040.0
2025-06-02 10:30:00,323.13,323.63,323.13,323.63,4036.0,322.3119,322.8106,322.3119,322.8106,4036.0
2025-06-02 10:35:00,323.65,323.65,323.02,323.12,87155.0,322.8306,322.8306,322.2022,322.3019,87155.0
2025-06-02 10:40:00,323.12,323.28,323.08,323.19,14105.0,322.3019,322.4615,322.262,322.3718,14105.0
2025-06-02 10:45:00,323.19,323.48,323.19,323.38,6793.0,322.3718,322.661,322.3718,322.5613,6793.0
2025-06-02 10:50:00,323.35,323.57,323.35,323.44,4981.0,322.5313,322.7508,322.5313,322.6211,4981.0
2025-06-02 10:55:00,323.31,323.64,323.29,323.64,3312.0,322.4914,322.8206,322.4715,322.8206,3312.0
2025-06-02 11:00:00,323.65,323.75,323.34,323.43,15366.0,322.8306,322.9303,322.5214,322.6111,15366.0
2025-06-02 11:05:00,323.44,323.68,323.31,323.39,10985.0,322.6211,322.8605,322.4914,322.5712,10985.0
2025-06-02 11:10:00,323.23,323.66,323.23,323.65,700.0,322.4117,322.8406,322.4117,322.8306,700.0
2025-06-02 11:15:00,323.66,323.67,323.53,323.53,12915.0,322.8406,322.8505,322.7109,322.7109,12915.0
2025-06-02 11:20:00,323.65,323.68,323.43,323.5,11677.0,322.8306,322.8605,322.6111,322.681,11677.0
2025-06-02 11:25:00,323.6,323.6,323.13,323.27,1988.0,322.7807,322.7807,322.3119,322.4516,1988.0
2025-06-02 11:30:00,323.22,323.23,323.06,323.07,6437.0,322.4017,322.4117,322.2421,322.2521,6437.0
2025-06-02 11:35:00,323.07,323.28,323.07,323.28,404.0,322.2521,322.4615,322.2521,322.4615,404.0
2025-06-02 11:40:00,323.19,323.19,323.18,323.19,288.0,322.3718,322.3718,322.3618,322.3718,288.0
2025-06-02 11:45:00,323.69,323.77,323.65,323.69,1619.0,322.8705,322.9503,322.8306,322.8705,1619.0
2025-06-02 11:50:00,323.66,324.04,323.65,324.04,2350.0,322.8406,323.2196,322.8306,323.2196,2350.0
2025-06-02 11:55:00,324.05,324.07,323.85,323.93,1862.0,323.2296,323.2495,323.0301,323.1099,1862.0
2025-06-02 12:00:00,323.97,324.0,323.65,323.73,1960.0,323.1498,323.1797,322.8306,322.9104,1960.0
2025-06-02 12:05:00,323.79,323.82,323.71,323.82,2799.0,322.9702,323.0002,322.8904,323.0002,2799.0
2025-06-02 12:10:00,323.87,323.92,323.86,323.87,789.0,323.05,323.0999,323.0401,323.05,789.0
2025-06-02 12:15:00,323.81,323.87,323.71,323.87,2810.0,322.9902,323.05,322.8904,323.05,2810.0
2025-06-02 12:20:00,323.78,323.88,323.78,323.83,1634.0,322.9603,323.06,322.9603,323.0101,1634.0
2025-06-02 12:25:00,323.8,323.8,323.53,323.69,3501.0,322.9802,322.9802,322.7109,322.8705,3501.0
2025-06-02 12:30:00,323.71,323.8,323.68,323.79,1505.0,322.8904,322.9802,322.8605,322.9702,1505.0
2025-06-02 12:35:00,323.84,323.88,323.63,323.85,1702.0,323.0201,323.06,322.8106,323.0301,1702.0
2025-06-02 12:40:00,323.65,323.72,323.56,323.56,7720.0,322.8306,322.9004,322.7408,322.7408,7720.0
2025-06-02 12:45:00,323.63,323.81,323.63,323.72,1067.0,322.8106,322.9902,322.8106,322.9004,1067.0
2025-06-02 12:50:00,323.62,324.08,323.61,324.08,3667.0,322.8007,323.2595,322.7907,323.2595,3667.0
2025-06-02 12:55:00,324.05,324.07,324.02,324.05,3475.0,323.2296,323.2495,323.1997,323.2296,3475.0
2025-06-02 13:00:00,324.07,324.32,324.01,324.13,1836.0,323.2495,323.4989,323.1897,323.3094,1836.0
2025-06-02 13:05:00,324.16,324.34,324.15,324.32,5066.0,323.3393,323.5188,323.3293,323.4989,5066.0
2025-06-02 13:10:00,324.31,324.34,324.27,324.28,3231.0,323.4889,323.5188,323.449,323.459,3231.0
2025-06-02 13:15:00,324.09,324.23,324.09,324.17,3925.0,323.2695,323.4091,323.2695,323.3493,3925.0
2025-06-02 13:20:00,324.16,324.16,323.96,324.14,3013.0,323.3393,323.3393,323.1398,323.3193,3013.0
2025-06-02 13:25:00,324.17,324.2,323.96,323.97,5568.0,323.3493,323.3792,323.1398,323.1498,5568.0
2025-06-02 13:30:00,324.01,324.12,323.98,324.02,2200.0,323.1897,323.2994,323.1598,323.1997,2200.0
2025-06-02 13:35:00,324.04,324.09,323.92,324.06,4570.0,323.2196,323.2695,323.0999,323.2396,4570.0
2025-06-02 13:40:00,324.05,324.07,324.0,324.0,1680.0,323.2296,323.2495,323.1797,323.1797,1680.0
2025-06-02 13:45:00,323.96,323.97,323.89,323.89,3146.0,323.1398,323.1498,323.07,323.07,3146.0
2025-06-02 13:50:00,323.84,323.9,323.84,323.9,429.0,323.0201,323.08,323.0201,323.08,429.0
2025-06-02 13:55:00,323.88,324.1,323.88,324.01,2085.0,323.06,323.2794,323.06,323.1897,2085.0
2025-06-02 14:00:00,324.05,324.21,323.98,324.02,6989.0,323.2296,323.3892,323.1598,323.1997,6989.0
2025-06-02 14:05:00,324.06,324.17,323.82,323.95,15497.0,323.2396,323.3493,323.0002,323.1298,15497.0
2025-06-02 14:10:00,323.94,324.25,323.92,324.25,2464.0,323.1199,323.4291,323.0999,323.4291,2464.0
2025-06-02 14:15:00,324.19,324.66,324.19,324.62,14889.0,323.3692,323.838,323.3692,323.7981,14889.0
2025-06-02 14:20:00,324.51,324.96,324.51,324.78,8526.0,323.6884,324.1373,323.6884,323.9577,8526.0
2025-06-02 14:25:00,324.78,324.86,324.77,324.82,2382.0,323.9577,324.0375,323.9478,323.9976,2382.0
2025-06-02 14:30:00,324.88,325.0,324.82,324.82,11812.0,324.0575,324.1772,323.9976,323.9976,11812.0
2025-06-02 14:35:00,324.75,324.87,324.75,324.85,4244.0,323.9278,324.0475,323.9278,324.0276,4244.0
2025-06-02 14:40:00,324.78,324.89,324.78,324.89,3010.0,323.9577,324.0674,323.9577,324.0674,3010.0
2025-06-02 14:45:00,324.9,324.97,324.9,324.94,4765.0,324.0774,324.1472,324.0774,324.1173,4765.0
2025-06-02 14:50:00,324.87,324.92,324.79,324.92,2677.0,324.0475,324.0974,323.9677,324.0974,2677.0
2025-06-02 14:55:00,324.97,325.14,324.92,325.06,3594.0,324.1472,324.3168,324.0974,324.237,3594.0
2025-06-02 15:00:00,325.11,325.27,325.11,325.27,4246.0,324.2869,324.4465,324.2869,324.4465,4246.0
2025-06-02 15:05:00,325.22,325.25,325.01,325.14,4120.0,324.3966,324.4265,324.1871,324.3168,4120.0
2025-06-02 15:10:00,325.13,325.21,325.07,325.12,4089.0,324.3068,324.3866,324.247,324.2969,4089.0
2025-06-02 15:15:00,325.1,325.16,325.06,325.12,6076.0,324.2769,324.3368,324.237,324.2969,6076.0
2025-06-02 15:20:00,325.07,325.53,325.07,325.48,10251.0,324.247,324.7058,324.247,324.656,10251.0
2025-06-02 15:25:00,325.45,325.47,325.36,325.36,4525.0,324.626,324.646,324.5363,324.5363,4525.0
2025-06-02 15:30:00,325.31,325.33,325.11,325.14,6034.0,324.4864,324.5063,324.2869,324.3168,6034.0
2025-06-02 15:35:00,325.13,325.25,325.08,325.14,5102.0,324.3068,324.4265,324.257,324.3168,5102.0
2025-06-02 15:40:00,325.14,325.24,325.04,325.11,6137.0,324.3168,324.4166,324.2171,324.2869,6137.0
2025-06-02 15:45:00,325.11,325.2,325.04,325.12,8018.0,324.2869,324.3767,324.2171,324.2969,8018.0
2025-06-02 15:50:00,325.13,325.33,324.99,325.09,27925.0,324.3068,324.5063,324.1672,324.2669,27925.0
2025-06-02 15:55:00,325.11,325.51,325.03,325.42,66704.0,324.2869,324.6859,324.2071,324.5961,66704.0
2025-06-03 09:30:00,325.58,325.93,325.21,325.46,26049.0,324.7557,325.1048,324.3866,324.636,26049.0
2025-06-03 09:35:00,325.4,325.58,325.27,325.38,9041.0,324.5762,324.7557,324.4465,324.5562,9041.0
2025-06-03 09:40:00,325.61,325.7,325.59,325.69,700.0,324.7856,324.8754,324.7657,324.8654,700.0
2025-06-03 09:45:00,325.75,325.8,325.66,325.78,3000.0,324.9253,324.9751,324.8355,324.9552,3000.0
2025-06-03 09:50:00,325.62,325.65,325.54,325.55,5970.0,324.7956,324.8255,324.7158,324.7258,5970.0
2025-06-03 09:55:00,325.59,325.64,325.39,325.39,5651.0,324.7657,324.8156,324.5662,324.5662,5651.0
2025-06-03 10:00:00,325.43,325.76,325.39,325.63,6240.0,324.6061,324.9352,324.5662,324.8056,6240.0
2025-06-03 10:05:00,325.6,325.81,325.07,325.1,5455.0,324.7757,324.9851,324.247,324.2769,5455.0
2025-06-03 10:10:00,325.37,325.74,325.36,325.71,1875.0,324.5462,324.9153,324.5363,324.8854,1875.0
2025-06-03 10:15:00,325.69,326.0,325.69,326.0,1013.0,324.8654,325.1746,324.8654,325.1746,1013.0
2025-06-03 10:20:00,325.91,325.97,325.9,325.95,751.0,325.0849,325.1447,325.0749,325.1248,751.0
2025-06-03 10:25:00,325.97,326.23,325.97,326.23,1053.0,325.1447,325.4041,325.1447,325.4041,1053.0
2025-06-03 10:30:00,326.23,326.23,325.97,325.97,1184.0,325.4041,325.4041,325.1447,325.1447,1184.0
2025-06-03 10:35:00,325.94,326.12,325.92,326.12,4016.0,325.1148,325.2943,325.0948,325.2943,4016.0
2025-06-03 10:40:00,326.04,326.15,326.04,326.15,900.0,325.2145,325.3243,325.2145,325.3243,900.0
2025-06-03 10:45:00,326.16,326.31,326.16,326.31,2514.0,325.3342,325.4839,325.3342,325.4839,2514.0
2025-06-03 10:50:00,326.29,326.47,326.24,326.47,3656.0,325.4639,325.6434,325.414,325.6434,3656.0
2025-06-03 10:55:00,326.38,326.55,326.37,326.53,850.0,325.5537,325.7232,325.5437,325.7033,850.0
2025-06-03 11:00:00,326.6,326.71,326.6,326.68,2603.0,325.7731,325.8828,325.7731,325.8529,2603.0
2025-06-03 11:05:00,326.7,326.7,326.57,326.57,600.0,325.8729,325.8729,325.7432,325.7432,600.0
2025-06-03 11:10:00,326.68,326.69,326.62,326.65,549.0,325.8529,325.8629,325.7931,325.823,549.0
2025-06-03 11:15:00,326.66,326.71,326.64,326.71,1599.0,325.833,325.8828,325.813,325.8828,1599.0
2025-06-03 11:20:00,326.83,326.97,326.83,326.97,500.0,326.0025,326.1422,326.0025,326.1422,500.0
2025-06-03 11:25:00,326.91,326.96,326.8,326.84,3568.0,326.0823,326.1322,325.9726,326.0125,3568.0
2025-06-03 11:30:00,326.88,326.93,326.87,326.91,1464.0,326.0524,326.1023,326.0424,326.0823,1464.0
2025-06-03 11:35:00,326.9,327.03,326.9,326.97,3721.0,326.0724,326.202,326.0724,326.1422,3721.0
2025-06-03 11:40:00,327.03,327.13,326.97,327.06,3549.0,326.202,326.3018,326.1422,326.232,3549.0
2025-06-03 11:45:00,327.05,327.22,327.04,327.09,6254.0,326.222,326.3916,326.212,326.2619,6254.0
2025-06-03 11:50:00,327.03,327.13,326.96,327.13,4000.0,326.202,326.3018,326.1322,326.3018,4000.0
2025-06-03 11:55:00,327.09,327.21,327.01,327.21,2400.0,326.2619,326.3816,326.1821,326.3816,2400.0
2025-06-03 12:00:00,327.26,327.29,327.16,327.2,4107.0,326.4314,326.4614,326.3317,326.3716,4107.0
2025-06-03 12:05:00,327.25,327.26,327.13,327.13,2500.0,326.4215,326.4314,326.3018,326.3018,2500.0
2025-06-03 12:10:00,327.17,327.27,327.12,327.26,1679.0,326.3417,326.4414,326.2918,326.4314,1679.0
2025-06-03 12:15:00,327.34,327.59,327.33,327.59,7294.0,326.5112,326.7606,326.5013,326.7606,7294.0
2025-06-03 12:20:00,327.53,327.54,327.37,327.44,13434.0,326.7008,326.7107,326.5412,326.611,13434.0
2025-06-03 12:25:00,327.51,327.55,327.46,327.53,2323.0,326.6808,326.7207,326.6309,326.7008,2323.0
2025-06-03 12:30:00,327.52,327.75,327.52,327.67,10664.0,326.6908,326.9202,326.6908,326.8404,10664.0
2025-06-03 12:35:00,327.81,327.83,327.78,327.79,2001.0,326.9801,327.0,326.9501,326.9601,2001.0
2025-06-03 12:40:00,327.66,327.68,327.64,327.65,2400.0,326.8304,326.8504,326.8105,326.8205,2400.0
2025-06-03 12:45:00,327.7,327.7,327.66,327.66,1228.0,326.8703,326.8703,326.8304,326.8304,1228.0
2025-06-03 12:50:00,327.78,327.8,327.76,327.79,961.0,326.9501,326.9701,326.9302,326.9601,961.0
2025-06-03 12:55:00,327.79,327.8,327.77,327.8,2125.0,326.9601,326.9701,326.9402,326.9701,2125.0
2025-06-03 13:00:00,327.74,327.74,327.64,327.72,300.0,326.9102,326.9102,326.8105,326.8903,300.0
2025-06-03 13:05:00,327.77,327.87,327.77,327.79,2100.0,326.9402,327.0399,326.9402,326.9601,2100.0
2025-06-03 13:10:00,327.86,327.93,327.84,327.9,1659.0,327.0299,327.0998,327.01,327.0698,1659.0
2025-06-03 13:15:00,327.99,328.04,327.92,327.99,2526.0,327.1596,327.2095,327.0898,327.1596,2526.0
2025-06-03 13:20:00,328.0,328.06,327.96,328.04,578.0,327.1696,327.2294,327.1297,327.2095,578.0
2025-06-03 13:25:00,328.01,328.03,327.9,327.93,2700.0,327.1796,327.1995,327.0698,327.0998,2700.0
2025-06-03 13:30:00,327.88,327.93,327.83,327.93,1660.0,327.0499,327.0998,327.0,327.0998,1660.0
2025-06-03 13:35:00,327.88,327.95,327.88,327.95,1575.0,327.0499,327.1197,327.0499,327.1197,1575.0
2025-06-03 13:40:00,328.01,328.01,327.81,327.88,5417.0,327.1796,327.1796,326.9801,327.0499,5417.0
2025-06-03 13:45:00,327.9,327.93,327.72,327.74,9946.0,327.0698,327.0998,326.8903,326.9102,9946.0
2025-06-03 13:50:00,327.75,327.85,327.68,327.79,8129.0,326.9202,327.02,326.8504,326.9601,8129.0
2025-06-03 13:55:00,327.8,327.8,327.6,327.6,1757.0,326.9701,326.9701,326.7706,326.7706,1757.0
2025-06-03 14:00:00,327.58,327.6,327.01,327.4,14481.0,326.7506,326.7706,326.1821,326.5711,14481.0
2025-06-03 14:05:00,327.43,327.43,327.18,327.18,2783.0,326.601,326.601,326.3517,326.3517,2783.0
2025-06-03 14:10:00,327.27,327.27,326.89,327.06,6999.0,326.4414,326.4414,326.0624,326.232,6999.0
2025-06-03 14:15:00,327.03,327.24,326.94,327.23,2334.0,326.202,326.4115,326.1123,326.4015,2334.0
2025-06-03 14:20:00,327.34,327.4,327.27,327.4,2204.0,326.5112,326.5711,326.4414,326.5711,2204.0
2025-06-03 14:25:00,327.35,327.62,327.34,327.61,1200.0,326.5212,326.7905,326.5112,326.7806,1200.0
2025-06-03 14:30:00,327.66,327.68,327.66,327.68,400.0,326.8304,326.8504,326.8304,326.8504,400.0
2025-06-03 14:35:00,327.64,327.64,327.54,327.54,500.0,326.8105,326.8105,326.7107,326.7107,500.0
2025-06-03 14:40:00,327.61,327.69,327.59,327.68,8720.0,326.7806,326.8604,326.7606,326.8504,8720.0
2025-06-03 14:45:00,327.72,327.79,327.71,327.71,485.0,326.8903,326.9601,326.8803,326.8803,485.0
2025-06-03 14:50:00,327.69,327.69,327.53,327.64,637.0,326.8604,326.8604,326.7008,326.8105,637.0
2025-06-03 14:55:00,327.65,327.69,327.61,327.69,1549.0,326.8205,326.8604,326.7806,326.8604,1549.0
2025-06-03 15:00:00,327.78,327.78,327.65,327.74,1950.0,326.9501,326.9501,326.8205,326.9102,1950.0
2025-06-03 15:05:00,327.66,327.66,327.6,327.66,2586.0,326.8304,326.8304,326.7706,326.8304,2586.0
2025-06-03 15:10:00,327.66,327.66,327.42,327.57,9419.0,326.8304,326.8304,326.591,326.7407,9419.0
2025-06-03 15:15:00,327.59,327.6,327.54,327.55,3649.0,326.7606,326.7706,326.7107,326.7207,3649.0
2025-06-03 15:20:00,327.56,327.63,327.51,327.51,4113.0,326.7307,326.8005,326.6808,326.6808,4113.0
2025-06-03 15:25:00,327.51,327.58,327.44,327.56,4145.0,326.6808,326.7506,326.611,326.7307,4145.0
2025-06-03 15:30:00,327.59,327.69,327.57,327.64,3066.0,326.7606,326.8604,326.7407,326.8105,3066.0
2025-06-03 15:35:00,327.7,327.76,327.67,327.68,5500.0,326.8703,326.9302,326.8404,326.8504,5500.0
2025-06-03 15:40:00,327.69,327.69,327.42,327.48,9346.0,326.8604,326.8604,326.591,326.6509,9346.0
2025-06-03 15:45:00,327.48,327.49,327.16,327.24,18139.0,326.6509,326.6609,326.3317,326.4115,18139.0
2025-06-03 15:50:00,327.19,327.6,327.14,327.51,10680.0,326.3616,326.7706,326.3118,326.6808,10680.0
2025-06-03 15:55:00,327.48,327.77,327.41,327.59,19332.0,326.6509,326.9402,326.5811,326.7606,19332.0
2025-06-04 09:30:00,328.22,328.37,328.07,328.37,9327.0,327.389,327.5386,327.2394,327.5386,9327.0
2025-06-04 09:35:00,328.45,328.6,328.3,328.53,2476.0,327.6184,327.7681,327.4688,327.6982,2476.0
2025-06-04 09:40:00,328.53,328.59,328.3,328.3,8253.0,327.6982,327.7581,327.4688,327.4688,8253.0
2025-06-04 09:45:00,328.31,328.6,328.31,328.59,3734.0,327.4788,327.7681,327.4788,327.7581,3734.0
2025-06-04 09:50:00,328.57,328.57,328.26,328.32,5302.0,327.7381,327.7381,327.4289,327.4888,5302.0
2025-06-04 09:55:00,328.33,328.46,328.32,328.34,2350.0,327.4987,327.6284,327.4888,327.5087,2350.0
2025-06-04 10:00:00,328.21,328.3,327.87,327.87,8438.0,327.379,327.4688,327.0399,327.0399,8438.0
2025-06-04 10:05:00,327.97,327.97,327.36,327.62,3086.0,327.1397,327.1397,326.5312,326.7905,3086.0
2025-06-04 10:10:00,327.78,327.97,327.77,327.92,2189.0,326.9501,327.1397,326.9402,327.0898,2189.0
2025-06-04 10:15:00,327.98,328.27,327.98,328.23,4212.0,327.1496,327.4389,327.1496,327.399,4212.0
2025-06-04 10:20:00,328.24,328.24,328.0,328.19,2892.0,327.409,327.409,327.1696,327.3591,2892.0
2025-06-04 10:25:00,328.22,328.5,328.2,328.44,4284.0,327.389,327.6683,327.3691,327.6085,4284.0
2025-06-04 10:30:00,328.5,328.54,328.34,328.51,700.0,327.6683,327.7082,327.5087,327.6783,700.0
2025-06-04 10:35:00,328.44,328.5,328.3,328.31,1632.0,327.6085,327.6683,327.4688,327.4788,1632.0
2025-06-04 10:40:00,328.28,328.28,328.06,328.11,9454.0,327.4489,327.4489,327.2294,327.2793,9454.0
2025-06-04 10:45:00,328.07,328.32,327.94,328.32,1760.0,327.2394,327.4888,327.1097,327.4888,1760.0
2025-06-04 10:50:00,328.16,328.19,328.02,328.19,1985.0,327.3292,327.3591,327.1895,327.3591,1985.0
2025-06-04 10:55:00,328.21,328.4,328.18,328.4,810.0,327.379,327.5686,327.3491,327.5686,810.0
2025-06-04 11:00:00,328.44,328.48,328.36,328.46,3183.0,327.6085,327.6484,327.5287,327.6284,3183.0
2025-06-04 11:05:00,328.44,328.58,328.42,328.53,1352.0,327.6085,327.7481,327.5885,327.6982,1352.0
2025-06-04 11:10:00,328.5,328.57,328.49,328.57,50451.0,327.6683,327.7381,327.6583,327.7381,50451.0
2025-06-04 11:15:00,328.46,328.46,328.32,328.35,3745.0,327.6284,327.6284,327.4888,327.5187,3745.0
2025-06-04 11:20:00,328.32,328.33,328.27,328.33,1000.0,327.4888,327.4987,327.4389,327.4987,1000.0
2025-06-04 11:25:00,328.31,328.32,328.15,328.22,1594.0,327.4788,327.4888,327.3192,327.389,1594.0
2025-06-04 11:30:00,328.11,328.19,328.05,328.19,1500.0,327.2793,327.3591,327.2194,327.3591,1500.0
2025-06-04 11:35:00,328.21,328.21,328.18,328.21,400.0,327.379,327.379,327.3491,327.379,400.0
2025-06-04 11:40:00,328.23,328.35,327.87,327.91,7822.0,327.399,327.5187,327.0399,327.0798,7822.0
2025-06-04 11:45:00,327.93,328.18,327.91,328.13,5036.0,327.0998,327.3491,327.0798,327.2992,5036.0
2025-06-04 11:50:00,328.27,328.29,328.24,328.24,520.0,327.4389,327.4588,327.409,327.409,520.0
2025-06-04 11:55:00,328.26,328.26,328.17,328.18,646.0,327.4289,327.4289,327.3391,327.3491,646.0
2025-06-04 12:00:00,328.1,328.11,327.97,327.99,1319.0,327.2693,327.2793,327.1397,327.1596,1319.0
2025-06-04 12:05:00,327.91,327.98,327.87,327.97,1047.0,327.0798,327.1496,327.0399,327.1397,1047.0
2025-06-04 12:10:00,327.77,327.77,327.51,327.52,1701.0,326.9402,326.9402,326.6808,326.6908,1701.0
2025-06-04 12:15:00,327.59,327.82,327.58,327.82,2343.0,326.7606,326.99,326.7506,326.99,2343.0
2025-06-04 12:20:00,327.84,327.84,327.64,327.64,1094.0,327.01,327.01,326.8105,326.8105,1094.0
2025-06-04 12:25:00,327.79,327.79,327.57,327.57,521.0,326.9601,326.9601,326.7407,326.7407,521.0
2025-06-04 12:30:00,327.57,327.8,327.57,327.69,915.0,326.7407,326.9701,326.7407,326.8604,915.0
2025-06-04 12:35:00,327.66,327.72,327.63,327.69,726.0,326.8304,326.8903,326.8005,326.8604,726.0
2025-06-04 12:40:00,327.71,327.81,327.71,327.81,1200.0,326.8803,326.9801,326.8803,326.9801,1200.0
2025-06-04 12:45:00,327.96,328.05,327.96,328.05,553.0,327.1297,327.2194,327.1297,327.2194,553.0
2025-06-04 12:50:00,327.99,328.03,327.97,327.97,700.0,327.1596,327.1995,327.1397,327.1397,700.0
2025-06-04 12:55:00,328.02,328.07,327.97,328.07,1546.0,327.1895,327.2394,327.1397,327.2394,1546.0
2025-06-04 13:00:00,328.11,328.26,328.1,328.23,1652.0,327.2793,327.4289,327.2693,327.399,1652.0
2025-06-04 13:05:00,328.25,328.28,328.24,328.24,452.0,327.4189,327.4489,327.409,327.409,452.0
2025-06-04 13:10:00,328.27,328.33,328.27,328.3,3957.0,327.4389,327.4987,327.4389,327.4688,3957.0
2025-06-04 13:15:00,328.34,328.34,328.22,328.22,1231.0,327.5087,327.5087,327.389,327.389,1231.0
2025-06-04 13:20:00,328.31,328.35,328.27,328.28,6800.0,327.4788,327.5187,327.4389,327.4489,6800.0
2025-06-04 13:25:00,328.39,328.4,328.32,328.32,625.0,327.5586,327.5686,327.4888,327.4888,625.0
2025-06-04 13:30:00,328.36,328.37,328.25,328.31,6814.0,327.5287,327.5386,327.4189,327.4788,6814.0
2025-06-04 13:35:00,328.38,328.4,328.37,328.38,400.0,327.5486,327.5686,327.5386,327.5486,400.0
2025-06-04 13:40:00,328.31,328.35,328.23,328.35,1434.0,327.4788,327.5187,327.399,327.5187,1434.0
2025-06-04 13:45:00,328.38,328.49,328.38,328.48,2700.0,327.5486,327.6583,327.5486,327.6484,2700.0
2025-06-04 13:50:00,328.45,328.45,328.45,328.45,152.0,327.6184,327.6184,327.6184,327.6184,152.0
2025-06-04 13:55:00,328.47,328.53,328.46,328.48,1112.0,327.6384,327.6982,327.6284,327.6484,1112.0
2025-06-04 14:00:00,328.5,328.63,328.5,328.57,2900.0,327.6683,327.798,327.6683,327.7381,2900.0
2025-06-04 14:05:00,328.56,328.66,328.45,328.46,1214.0,327.7282,327.8279,327.6184,327.6284,1214.0
2025-06-04 14:10:00,328.38,328.51,328.37,328.5,15699.0,327.5486,327.6783,327.5386,327.6683,15699.0
2025-06-04 14:15:00,328.45,328.48,328.45,328.46,512.0,327.6184,327.6484,327.6184,327.6284,512.0
2025-06-04 14:20:00,328.44,328.54,328.44,328.47,1813.0,327.6085,327.7082,327.6085,327.6384,1813.0
2025-06-04 14:25:00,328.44,328.48,328.33,328.48,2633.0,327.6085,327.6484,327.4987,327.6484,2633.0
2025-06-04 14:30:00,328.5,328.51,328.35,328.35,1435.0,327.6683,327.6783,327.5187,327.5187,1435.0
2025-06-04 14:35:00,328.4,328.4,328.35,328.35,700.0,327.5686,327.5686,327.5187,327.5187,700.0
2025-06-04 14:40:00,328.31,328.42,328.31,328.39,800.0,327.4788,327.5885,327.4788,327.5586,800.0
2025-06-04 14:45:00,328.4,328.4,328.23,328.27,1088.0,327.5686,327.5686,327.399,327.4389,1088.0
2025-06-04 14:50:00,328.22,328.22,328.08,328.19,4541.0,327.389,327.389,327.2494,327.3591,4541.0
2025-06-04 14:55:00,328.19,328.21,328.11,328.15,3090.0,327.3591,327.379,327.2793,327.3192,3090.0
2025-06-04 15:00:00,328.17,328.28,328.11,328.28,1468.0,327.3391,327.4489,327.2793,327.4489,1468.0
2025-06-04 15:05:00,328.19,328.25,328.06,328.06,2111.0,327.3591,327.4189,327.2294,327.2294,2111.0
2025-06-04 15:10:00,328.06,328.19,328.06,328.17,2679.0,327.2294,327.3591,327.2294,327.3391,2679.0
2025-06-04 15:15:00,328.07,328.11,328.06,328.11,1247.0,327.2394,327.2793,327.2294,327.2793,1247.0
2025-06-04 15:20:00,328.12,328.17,328.06,328.15,15441.0,327.2893,327.3391,327.2294,327.3192,15441.0
2025-06-04 15:25:00,328.13,328.17,328.09,328.14,1843.0,327.2992,327.3391,327.2593,327.3092,1843.0
2025-06-04 15:30:00,328.16,328.24,328.14,328.14,2757.0,327.3292,327.409,327.3092,327.3092,2757.0
2025-06-04 15:35:00,328.06,328.14,328.06,328.14,1822.0,327.2294,327.3092,327.2294,327.3092,1822.0
2025-06-04 15:40:00,328.01,328.06,327.86,328.06,14285.0,327.1796,327.2294,327.0299,327.2294,14285.0
2025-06-04 15:45:00,328.05,328.08,327.85,327.9,5772.0,327.2194,327.2494,327.02,327.0698,5772.0
2025-06-04 15:50:00,327.84,327.86,327.65,327.72,14600.0,327.01,327.0299,326.8205,326.8903,14600.0
2025-06-04 15:55:00,327.77,327.86,327.61,327.64,61669.0,326.9402,327.0299,326.7806,326.8105,61669.0
2025-06-05 09:30:00,328.59,328.66,327.83,327.96,15892.0,327.7581,327.8279,327.0,327.1297,15892.0
2025-06-05 09:35:00,327.62,327.62,327.26,327.39,558.0,326.7905,326.7905,326.4314,326.5611,558.0
2025-06-05 09:40:00,327.49,327.67,327.4,327.57,11828.0,326.6609,326.8404,326.5711,326.7407,11828.0
2025-06-05 09:45:00,327.16,327.17,326.82,327.06,4832.0,326.3317,326.3417,325.9926,326.232,4832.0
2025-06-05 09:50:00,327.23,327.23,326.8,327.02,2350.0,326.4015,326.4015,325.9726,326.1921,2350.0
2025-06-05 09:55:00,327.08,327.08,326.47,326.64,10206.0,326.2519,326.2519,325.6434,325.813,10206.0
2025-06-05 10:00:00,326.62,326.99,326.62,326.67,12910.0,325.7931,326.1621,325.7931,325.8429,12910.0
2025-06-05 10:05:00,327.13,327.13,326.71,326.71,4983.0,326.3018,326.3018,325.8828,325.8828,4983.0
2025-06-05 10:10:00,326.74,327.05,326.74,326.94,2282.0,325.9128,326.222,325.9128,326.1123,2282.0
2025-06-05 10:15:00,327.02,327.07,326.84,326.92,800.0,326.1921,326.2419,326.0125,326.0923,800.0
2025-06-05 10:20:00,326.96,327.56,326.96,327.45,2386.0,326.1322,326.7307,326.1322,326.621,2386.0
2025-06-05 10:25:00,327.58,327.74,327.58,327.73,8747.0,326.7506,326.9102,326.7506,326.9003,8747.0
2025-06-05 10:30:00,327.71,327.71,327.15,327.29,1415.0,326.8803,326.8803,326.3217,326.4614,1415.0
2025-06-05 10:35:00,327.25,327.8,326.64,327.59,47202.0,326.4215,326.9701,325.813,326.7606,47202.0
2025-06-05 10:40:00,327.63,328.34,327.17,327.97,18753.0,326.8005,327.5087,326.3417,327.1397,18753.0
2025-06-05 10:45:00,328.0,328.5,327.83,327.93,12135.0,327.1696,327.6683,327.0,327.0998,12135.0
2025-06-05 10:50:00,327.84,328.02,327.82,328.02,7389.0,327.01,327.1895,326.99,327.1895,7389.0
2025-06-05 10:55:00,328.03,328.47,328.02,328.47,1072.0,327.1995,327.6384,327.1895,327.6384,1072.0
2025-06-05 11:00:00,328.41,328.54,328.41,328.51,1300.0,327.5785,327.7082,327.5785,327.6783,1300.0
2025-06-05 11:05:00,328.4,328.48,328.37,328.48,787.0,327.5686,327.6484,327.5386,327.6484,787.0
2025-06-05 11:10:00,328.51,328.57,328.48,328.5,500.0,327.6783,327.7381,327.6484,327.6683,500.0
2025-06-05 11:15:00,328.54,329.09,328.51,329.0,4305.0,327.7082,328.2568,327.6783,328.167,4305.0
2025-06-05 11:20:00,329.0,329.07,329.0,329.06,932.0,328.167,328.2369,328.167,328.2269,932.0
2025-06-05 11:25:00,329.05,329.15,328.92,329.15,382.0,328.2169,328.3167,328.0872,328.3167,382.0
2025-06-05 11:30:00,329.14,329.14,329.08,329.11,759.0,328.3067,328.3067,328.2468,328.2768,759.0
2025-06-05 11:35:00,329.06,329.1,329.03,329.03,1944.0,328.2269,328.2668,328.197,328.197,1944.0
2025-06-05 11:40:00,328.97,329.11,328.97,329.08,1062.0,328.1371,328.2768,328.1371,328.2468,1062.0
2025-06-05 11:45:00,329.07,329.07,328.92,328.94,1220.0,328.2369,328.2369,328.0872,328.1072,1220.0
2025-06-05 11:50:00,329.03,329.05,328.91,328.92,1050.0,328.197,328.2169,328.0773,328.0872,1050.0
2025-06-05 11:55:00,328.99,329.26,328.99,329.18,11197.0,328.1571,328.4264,328.1571,328.3466,11197.0
2025-06-05 12:00:00,329.2,329.25,329.2,329.25,837.0,328.3665,328.4164,328.3665,328.4164,837.0
2025-06-05 12:05:00,329.25,329.25,329.25,329.25,0.0,328.4164,328.4164,328.4164,328.4164,0.0
2025-06-05 12:10:00,329.08,329.08,328.85,328.85,1150.0,328.2468,328.2468,328.0174,328.0174,1150.0
2025-06-05 12:15:00,328.8,328.8,328.27,328.38,6773.0,327.9676,327.9676,327.4389,327.5486,6773.0
2025-06-05 12:20:00,328.57,328.72,328.57,328.61,1040.0,327.7381,327.8878,327.7381,327.778,1040.0
2025-06-05 12:25:00,328.67,328.82,328.59,328.78,3821.0,327.8379,327.9875,327.7581,327.9476,3821.0
2025-06-05 12:30:00,328.77,328.77,328.59,328.59,1736.0,327.9376,327.9376,327.7581,327.7581,1736.0
2025-06-05 12:35:00,328.62,328.62,328.3,328.32,1703.0,327.788,327.788,327.4688,327.4888,1703.0
2025-06-05 12:40:00,328.34,328.34,328.22,328.22,500.0,327.5087,327.5087,327.389,327.389,500.0
2025-06-05 12:45:00,327.96,327.97,327.14,327.14,8375.0,327.1297,327.1397,326.3118,326.3118,8375.0
2025-06-05 12:50:00,327.03,327.16,326.93,327.1,1900.0,326.202,326.3317,326.1023,326.2719,1900.0
2025-06-05 12:55:00,327.23,327.28,327.0,327.0,1102.0,326.4015,326.4514,326.1721,326.1721,1102.0
2025-06-05 13:00:00,327.01,327.23,326.83,327.23,726.0,326.1821,326.4015,326.0025,326.4015,726.0
2025-06-05 13:05:00,327.11,327.55,327.1,327.55,1686.0,326.2818,326.7207,326.2719,326.7207,1686.0
2025-06-05 13:10:00,327.6,327.76,327.58,327.67,785.0,326.7706,326.9302,326.7506,326.8404,785.0
2025-06-05 13:15:00,327.94,327.96,327.87,327.87,775.0,327.1097,327.1297,327.0399,327.0399,775.0
2025-06-05 13:20:00,327.86,328.08,327.86,328.08,1138.0,327.0299,327.2494,327.0299,327.2494,1138.0
2025-06-05 13:25:00,328.05,328.15,327.98,328.04,2473.0,327.2194,327.3192,327.1496,327.2095,2473.0
2025-06-05 13:30:00,328.03,328.03,328.0,328.0,1769.0,327.1995,327.1995,327.1696,327.1696,1769.0
2025-06-05 13:35:00,328.2,328.26,328.2,328.23,300.0,327.3691,327.4289,327.3691,327.399,300.0
2025-06-05 13:40:00,328.19,328.27,328.19,328.22,300.0,327.3591,327.4389,327.3591,327.389,300.0
2025-06-05 13:45:00,328.22,328.22,328.18,328.18,200.0,327.389,327.389,327.3491,327.3491,200.0
2025-06-05 13:50:00,328.09,328.09,327.95,328.05,4067.0,327.2593,327.2593,327.1197,327.2194,4067.0
2025-06-05 13:55:00,327.93,327.94,327.73,327.73,1827.0,327.0998,327.1097,326.9003,326.9003,1827.0
2025-06-05 14:00:00,327.67,327.67,327.31,327.31,304.0,326.8404,326.8404,326.4813,326.4813,304.0
2025-06-05 14:05:00,327.29,327.29,327.07,327.11,1044.0,326.4614,326.4614,326.2419,326.2818,1044.0
2025-06-05 14:10:00,327.21,327.22,327.07,327.07,529.0,326.3816,326.3916,326.2419,326.2419,529.0
2025-06-05 14:15:00,326.89,326.92,326.22,326.92,10113.0,326.0624,326.0923,325.3941,326.0923,10113.0
2025-06-05 14:20:00,326.96,327.32,326.96,327.32,1151.0,326.1322,326.4913,326.1322,326.4913,1151.0
2025-06-05 14:25:00,327.38,327.38,327.33,327.33,410.0,326.5511,326.5511,326.5013,326.5013,410.0
2025-06-05 14:30:00,327.39,327.55,327.37,327.49,3985.0,326.5611,326.7207,326.5412,326.6609,3985.0
2025-06-05 14:35:00,327.52,327.79,327.28,327.55,20659.0,326.6908,326.9601,326.4514,326.7207,20659.0
2025-06-05 14:40:00,327.6,327.61,327.32,327.53,9540.0,326.7706,326.7806,326.4913,326.7008,9540.0
2025-06-05 14:45:00,327.48,327.71,327.48,327.53,4324.0,326.6509,326.8803,326.6509,326.7008,4324.0
2025-06-05 14:50:00,327.53,327.62,327.45,327.47,2081.0,326.7008,326.7905,326.621,326.6409,2081.0
2025-06-05 14:55:00,327.48,327.64,327.26,327.32,2425.0,326.6509,326.8105,326.4314,326.4913,2425.0
2025-06-05 15:00:00,327.31,327.4,327.27,327.27,1022.0,326.4813,326.5711,326.4414,326.4414,1022.0
2025-06-05 15:05:00,327.22,327.22,327.16,327.19,1806.0,326.3916,326.3916,326.3317,326.3616,1806.0
2025-06-05 15:10:00,327.18,327.18,326.52,326.53,1640.0,326.3517,326.3517,325.6933,325.7033,1640.0
2025-06-05 15:15:00,326.42,326.42,325.22,325.39,20265.0,325.5936,325.5936,324.3966,324.5662,20265.0
2025-06-05 15:20:00,325.47,325.52,325.13,325.13,21069.0,324.646,324.6959,324.3068,324.3068,21069.0
2025-06-05 15:25:00,325.12,325.91,325.09,325.77,6396.0,324.2969,325.0849,324.2669,324.9452,6396.0
2025-06-05 15:30:00,326.04,326.19,325.91,326.13,4838.0,325.2145,325.3642,325.0849,325.3043,4838.0
2025-06-05 15:35:00,326.21,327.01,326.17,326.9,9713.0,325.3841,326.1821,325.3442,326.0724,9713.0
2025-06-05 15:40:00,326.67,326.87,326.45,326.52,1106.0,325.8429,326.0424,325.6235,325.6933,1106.0
2025-06-05 15:45:00,326.69,326.81,326.56,326.78,1894.0,325.8629,325.9826,325.7332,325.9527,1894.0
2025-06-05 15:50:00,326.56,326.91,325.95,325.98,11646.0,325.7332,326.0823,325.1248,325.1547,11646.0
2025-06-05 15:55:00,326.01,326.17,325.71,326.04,39257.0,325.1846,325.3442,324.8854,325.2145,39257.0
2025-06-06 09:30:00,329.05,329.41,329.05,329.41,19945.0,328.2169,328.576,328.2169,328.576,19945.0
2025-06-06 09:35:00,329.42,329.78,329.29,329.78,19491.0,328.586,328.9451,328.4563,328.9451,19491.0
2025-06-06 09:40:00,329.74,330.15,329.74,330.15,4320.0,328.9052,329.3141,328.9052,329.3141,4320.0
2025-06-06 09:45:00,330.22,330.31,330.09,330.18,8942.0,329.384,329.4737,329.2543,329.3441,8942.0
2025-06-06 09:50:00,330.09,330.09,329.95,329.97,2750.0,329.2543,329.2543,329.1146,329.1346,2750.0
2025-06-06 09:55:00,329.91,329.99,329.66,329.99,6266.0,329.0747,329.1545,328.8254,329.1545,6266.0
2025-06-06 10:00:00,330.09,330.1,329.65,329.71,10559.0,329.2543,329.2643,328.8154,328.8752,10559.0
2025-06-06 10:05:00,329.77,329.86,329.77,329.86,1595.0,328.9351,329.0249,328.9351,329.0249,1595.0
2025-06-06 10:10:00,329.95,329.95,329.54,329.68,7899.0,329.1146,329.1146,328.7057,328.8453,7899.0
2025-06-06 10:15:00,329.75,329.76,329.64,329.76,1523.0,328.9151,328.9251,328.8054,328.9251,1523.0
2025-06-06 10:20:00,329.67,329.8,329.67,329.79,803.0,328.8353,328.965,328.8353,328.955,803.0
2025-06-06 10:25:00,329.82,329.82,329.25,329.44,36347.0,328.985,328.985,328.4164,328.6059,36347.0
2025-06-06 10:30:00,329.39,329.45,329.17,329.42,9099.0,328.5561,328.6159,328.3366,328.586,9099.0
2025-06-06 10:35:00,329.55,329.55,329.55,329.55,100.0,328.7157,328.7157,328.7157,328.7157,100.0
2025-06-06 10:40:00,329.78,329.78,329.74,329.74,200.0,328.9451,328.9451,328.9052,328.9052,200.0
2025-06-06 10:45:00,329.57,329.75,329.57,329.67,802.0,328.7356,328.9151,328.7356,328.8353,802.0
2025-06-06 10:50:00,329.82,329.82,329.68,329.71,5763.0,328.985,328.985,328.8453,328.8752,5763.0
2025-06-06 10:55:00,329.74,329.74,329.51,329.55,731.0,328.9052,328.9052,328.6758,328.7157,731.0
2025-06-06 11:00:00,329.56,329.73,329.53,329.7,892.0,328.7256,328.8952,328.6957,328.8653,892.0
2025-06-06 11:05:00,329.71,330.11,329.66,329.97,25754.0,328.8752,329.2742,328.8254,329.1346,25754.0
2025-06-06 11:10:00,329.89,329.89,329.66,329.82,10544.0,329.0548,329.0548,328.8254,328.985,10544.0
2025-06-06 11:15:00,329.8,329.8,328.68,328.76,18152.0,328.965,328.965,327.8479,327.9277,18152.0
2025-06-06 11:20:00,328.75,329.03,328.44,329.03,7752.0,327.9177,328.197,327.6085,328.197,7752.0
2025-06-06 11:25:00,329.09,329.13,328.92,328.96,2358.0,328.2568,328.2967,328.0872,328.1271,2358.0
2025-06-06 11:30:00,329.07,329.18,328.89,328.97,8217.0,328.2369,328.3466,328.0573,328.1371,8217.0
2025-06-06 11:35:00,329.03,329.03,328.83,328.93,1918.0,328.197,328.197,327.9975,328.0972,1918.0
2025-06-06 11:40:00,329.02,329.17,328.9,329.15,2096.0,328.187,328.3366,328.0673,328.3167,2096.0
2025-06-06 11:45:00,329.09,329.35,329.09,329.35,500.0,328.2568,328.5162,328.2568,328.5162,500.0
2025-06-06 11:50:00,329.4,329.45,329.4,329.41,1421.0,328.566,328.6159,328.566,328.576,1421.0
2025-06-06 11:55:00,329.3,329.3,329.13,329.13,400.0,328.4663,328.4663,328.2967,328.2967,400.0
2025-06-06 12:00:00,329.31,329.36,329.23,329.27,4154.0,328.4763,328.5261,328.3965,328.4364,4154.0
2025-06-06 12:05:00,329.32,329.33,329.32,329.32,101.0,328.4862,328.4962,328.4862,328.4862,101.0
2025-06-06 12:10:00,329.38,329.55,329.37,329.44,1813.0,328.5461,328.7157,328.5361,328.6059,1813.0
2025-06-06 12:15:00,329.3,329.4,329.26,329.27,21681.0,328.4663,328.566,328.4264,328.4364,21681.0
2025-06-06 12:20:00,329.29,329.29,329.12,329.2,6224.0,328.4563,328.4563,328.2867,328.3665,6224.0
2025-06-06 12:25:00,329.2,329.25,329.1,329.22,7497.0,328.3665,328.4164,328.2668,328.3865,7497.0
2025-06-06 12:30:00,329.2,329.32,329.2,329.22,1900.0,328.3665,328.4862,328.3665,328.3865,1900.0
2025-06-06 12:35:00,329.0,329.15,329.0,329.15,800.0,328.167,328.3167,328.167,328.3167,800.0
2025-06-06 12:40:00,328.92,329.11,328.64,328.75,4699.0,328.0872,328.2768,327.808,327.9177,4699.0
2025-06-06 12:45:00,328.79,328.87,328.79,328.87,735.0,327.9576,328.0374,327.9576,328.0374,735.0
2025-06-06 12:50:00,328.87,328.87,328.51,328.56,975.0,328.0374,328.0374,327.6783,327.7282,975.0
2025-06-06 12:55:00,328.53,328.53,328.25,328.42,3066.0,327.6982,327.6982,327.4189,327.5885,3066.0
2025-06-06 13:00:00,328.64,328.67,328.57,328.66,499.0,327.808,327.8379,327.7381,327.8279,499.0
2025-06-06 13:05:00,328.39,328.48,328.39,328.48,413.0,327.5586,327.6484,327.5586,327.6484,413.0
2025-06-06 13:10:00,328.53,328.53,328.41,328.42,552.0,327.6982,327.6982,327.5785,327.5885,552.0
2025-06-06 13:15:00,328.62,328.78,328.58,328.77,1164.0,327.788,327.9476,327.7481,327.9376,1164.0
2025-06-06 13:20:00,328.96,329.08,328.96,329.01,1741.0,328.1271,328.2468,328.1271,328.177,1741.0
2025-06-06 13:25:00,328.99,328.99,328.92,328.92,350.0,328.1571,328.1571,328.0872,328.0872,350.0
2025-06-06 13:30:00,328.97,329.15,328.97,329.07,1000.0,328.1371,328.3167,328.1371,328.2369,1000.0
2025-06-06 13:35:00,329.13,329.2,329.04,329.17,1167.0,328.2967,328.3665,328.2069,328.3366,1167.0
2025-06-06 13:40:00,329.26,329.26,329.24,329.26,1000.0,328.4264,328.4264,328.4064,328.4264,1000.0
2025-06-06 13:45:00,329.28,329.31,329.24,329.31,423.0,328.4463,328.4763,328.4064,328.4763,423.0
2025-06-06 13:50:00,329.31,329.34,329.24,329.24,2768.0,328.4763,328.5062,328.4064,328.4064,2768.0
2025-06-06 13:55:00,329.3,329.38,329.3,329.33,873.0,328.4663,328.5461,328.4663,328.4962,873.0
2025-06-06 14:00:00,329.35,329.72,329.35,329.72,600.0,328.5162,328.8852,328.5162,328.8852,600.0
2025-06-06 14:05:00,329.75,329.8,329.66,329.8,6037.0,328.9151,328.965,328.8254,328.965,6037.0
2025-06-06 14:10:00,329.78,329.8,329.73,329.77,2249.0,328.9451,328.965,328.8952,328.9351,2249.0
2025-06-06 14:15:00,329.82,329.91,329.81,329.91,2172.0,328.985,329.0747,328.975,329.0747,2172.0
2025-06-06 14:20:00,329.73,329.91,329.73,329.84,1633.0,328.8952,329.0747,328.8952,329.0049,1633.0
2025-06-06 14:25:00,329.82,329.82,329.63,329.66,884.0,328.985,328.985,328.7954,328.8254,884.0
2025-06-06 14:30:00,329.74,330.09,329.68,329.97,18783.0,328.9052,329.2543,328.8453,329.1346,18783.0
2025-06-06 14:35:00,330.0,330.0,329.88,329.89,1082.0,329.1645,329.1645,329.0448,329.0548,1082.0
2025-06-06 14:40:00,329.75,329.87,329.69,329.87,9341.0,328.9151,329.0348,328.8553,329.0348,9341.0
2025-06-06 14:45:00,329.77,329.77,329.67,329.71,1200.0,328.9351,328.9351,328.8353,328.8752,1200.0
2025-06-06 14:50:00,329.71,329.84,329.62,329.84,1446.0,328.8752,329.0049,328.7855,329.0049,1446.0
2025-06-06 14:55:00,329.76,329.76,329.76,329.76,200.0,328.9251,328.9251,328.9251,328.9251,200.0
2025-06-06 15:00:00,329.74,329.85,329.73,329.79,3146.0,328.9052,329.0149,328.8952,328.955,3146.0
2025-06-06 15:05:00,329.89,329.9,329.82,329.82,568.0,329.0548,329.0648,328.985,328.985,568.0
2025-06-06 15:10:00,329.68,329.75,329.67,329.75,949.0,328.8453,328.9151,328.8353,328.9151,949.0
2025-06-06 15:15:00,329.68,329.68,329.68,329.68,100.0,328.8453,328.8453,328.8453,328.8453,100.0
2025-06-06 15:20:00,329.49,329.59,329.49,329.56,2370.0,328.6558,328.7556,328.6558,328.7256,2370.0
2025-06-06 15:25:00,329.55,329.74,329.54,329.57,2058.0,328.7157,328.9052,328.7057,328.7356,2058.0
2025-06-06 15:30:00,329.57,329.67,329.53,329.53,14281.0,328.7356,328.8353,328.6957,328.6957,14281.0
2025-06-06 15:35:00,329.57,329.61,329.52,329.52,845.0,328.7356,328.7755,328.6857,328.6857,845.0
2025-06-06 15:40:00,329.48,329.52,329.36,329.46,2131.0,328.6458,328.6857,328.5261,328.6259,2131.0
2025-06-06 15:45:00,329.54,329.66,329.37,329.44,4147.0,328.7057,328.8254,328.5361,328.6059,4147.0
2025-06-06 15:50:00,329.52,329.83,329.47,329.77,6931.0,328.6857,328.9949,328.6359,328.9351,6931.0
2025-06-06 15:55:00,329.69,329.7,329.38,329.43,13091.0,328.8553,328.8653,328.5461,328.596,13091.0
2025-06-09 09:30:00,329.93,329.99,329.1,329.1,8770.0,329.0947,329.1545,328.2668,328.2668,8770.0
2025-06-09 09:35:00,329.07,329.26,329.01,329.19,10051.0,328.2369,328.4264,328.177,328.3566,10051.0
2025-06-09 09:40:00,329.15,329.41,329.15,329.41,2782.0,328.3167,328.576,328.3167,328.576,2782.0
2025-06-09 09:45:00,329.4,329.43,329.29,329.43,3195.0,328.566,328.596,328.4563,328.596,3195.0
2025-06-09 09:50:00,329.47,329.51,329.39,329.45,4156.0,328.6359,328.6758,328.5561,328.6159,4156.0
2025-06-09 09:55:00,329.45,329.45,329.31,329.33,1085.0,328.6159,328.6159,328.4763,328.4962,1085.0
2025-06-09 10:00:00,329.27,329.4,329.24,329.24,3040.0,328.4364,328.566,328.4064,328.4064,3040.0
2025-06-09 10:05:00,329.31,329.38,329.29,329.32,2385.0,328.4763,328.5461,328.4563,328.4862,2385.0
2025-06-09 10:10:00,329.32,329.59,329.32,329.52,19759.0,328.4862,328.7556,328.4862,328.6857,19759.0
2025-06-09 10:15:00,329.56,329.67,329.48,329.64,4182.0,328.7256,328.8353,328.6458,328.8054,4182.0
2025-06-09 10:20:00,329.74,329.77,329.65,329.65,42359.0,328.9052,328.9351,328.8154,328.8154,42359.0
2025-06-09 10:25:00,329.74,329.77,329.6,329.62,9672.0,328.9052,328.9351,328.7655,328.7855,9672.0
2025-06-09 10:30:00,329.67,330.02,329.57,329.81,50844.0,328.8353,329.1845,328.7356,328.975,50844.0
2025-06-09 10:35:00,329.79,329.8,329.58,329.7,33981.0,328.955,328.965,328.7456,328.8653,33981.0
2025-06-09 10:40:00,329.69,329.73,329.45,329.46,6082.0,328.8553,328.8952,328.6159,328.6259,6082.0
2025-06-09 10:45:00,329.44,329.48,329.28,329.41,5355.0,328.6059,328.6458,328.4463,328.576,5355.0
2025-06-09 10:50:00,329.3,329.53,329.3,329.38,1972.0,328.4663,328.6957,328.4663,328.5461,1972.0
2025-06-09 10:55:00,329.45,329.5,329.39,329.5,2927.0,328.6159,328.6658,328.5561,328.6658,2927.0
2025-06-09 11:00:00,329.55,329.64,329.55,329.61,2390.0,328.7157,328.8054,328.7157,328.7755,2390.0
2025-06-09 11:05:00,329.58,329.68,329.58,329.66,2227.0,328.7456,328.8453,328.7456,328.8254,2227.0
2025-06-09 11:10:00,329.68,329.73,329.55,329.55,3627.0,328.8453,328.8952,328.7157,328.7157,3627.0
2025-06-09 11:15:00,329.56,329.61,329.45,329.45,4466.0,328.7256,328.7755,328.6159,328.6159,4466.0
2025-06-09 11:20:00,329.48,329.56,329.32,329.48,2882.0,328.6458,328.7256,328.4862,328.6458,2882.0
2025-06-09 11:25:00,329.47,329.47,329.34,329.36,49615.0,328.6359,328.6359,328.5062,328.5261,49615.0
2025-06-09 11:30:00,329.4,329.51,329.4,329.44,4721.0,328.566,328.6758,328.566,328.6059,4721.0
2025-06-09 11:35:00,329.58,329.66,329.58,329.65,3106.0,328.7456,328.8254,328.7456,328.8154,3106.0
2025-06-09 11:40:00,329.64,329.68,329.57,329.64,3666.0,328.8054,328.8453,328.7356,328.8054,3666.0
2025-06-09 11:45:00,329.68,329.7,329.63,329.67,1115.0,328.8453,328.8653,328.7954,328.8353,1115.0
2025-06-09 11:50:00,329.7,329.84,329.7,329.81,3410.0,328.8653,329.0049,328.8653,328.975,3410.0
2025-06-09 11:55:00,329.85,329.86,329.74,329.76,4379.0,329.0149,329.0249,328.9052,328.9251,4379.0
2025-06-09 12:00:00,329.73,329.85,329.73,329.76,2635.0,328.8952,329.0149,328.8952,328.9251,2635.0
2025-06-09 12:05:00,329.81,329.82,329.56,329.63,3320.0,328.975,328.985,328.7256,328.7954,3320.0
2025-06-09 12:10:00,329.64,329.8,329.61,329.76,2121.0,328.8054,328.965,328.7755,328.9251,2121.0
2025-06-09 12:15:00,329.72,329.74,329.7,329.74,1818.0,328.8852,328.9052,328.8653,328.9052,1818.0
2025-06-09 12:20:00,329.75,329.85,329.75,329.83,1512.0,328.9151,329.0149,328.9151,328.9949,1512.0
2025-06-09 12:25:00,329.84,329.84,329.75,329.75,2155.0,329.0049,329.0049,328.9151,328.9151,2155.0
2025-06-09 12:30:00,329.78,329.91,329.78,329.9,4613.0,328.9451,329.0747,328.9451,329.0648,4613.0
2025-06-09 12:35:00,329.91,329.95,329.9,329.95,3176.0,329.0747,329.1146,329.0648,329.1146,3176.0
2025-06-09 12:40:00,329.94,330.04,329.88,330.03,38542.0,329.1047,329.2044,329.0448,329.1944,38542.0
2025-06-09 12:45:00,330.02,330.12,330.01,330.07,4946.0,329.1845,329.2842,329.1745,329.2343,4946.0
2025-06-09 12:50:00,330.09,330.43,330.08,330.41,7676.0,329.2543,329.5934,329.2443,329.5735,7676.0
2025-06-09 12:55:00,330.28,330.32,330.17,330.23,4096.0,329.4438,329.4837,329.3341,329.3939,4096.0
2025-06-09 13:00:00,330.25,330.31,330.17,330.31,3631.0,329.4139,329.4737,329.3341,329.4737,3631.0
2025-06-09 13:05:00,330.3,330.42,330.3,330.33,1730.0,329.4638,329.5834,329.4638,329.4937,1730.0
2025-06-09 13:10:00,330.31,330.34,330.21,330.3,1609.0,329.4737,329.5037,329.374,329.4638,1609.0
2025-06-09 13:15:00,330.26,330.26,329.98,330.04,2257.0,329.4239,329.4239,329.1446,329.2044,2257.0
2025-06-09 13:20:00,330.08,330.14,330.08,330.09,871.0,329.2443,329.3042,329.2443,329.2543,871.0
2025-06-09 13:25:00,330.22,330.49,330.22,330.34,7170.0,329.384,329.6533,329.384,329.5037,7170.0
2025-06-09 13:30:00,330.26,330.33,330.25,330.27,1809.0,329.4239,329.4937,329.4139,329.4338,1809.0
2025-06-09 13:35:00,330.29,330.38,330.26,330.36,2637.0,329.4538,329.5436,329.4239,329.5236,2637.0
2025-06-09 13:40:00,330.34,330.43,330.32,330.43,2578.0,329.5037,329.5934,329.4837,329.5934,2578.0
2025-06-09 13:45:00,330.44,330.47,330.42,330.43,1166.0,329.6034,329.6333,329.5834,329.5934,1166.0
2025-06-09 13:50:00,330.42,330.55,330.42,330.55,1598.0,329.5834,329.7131,329.5834,329.7131,1598.0
2025-06-09 13:55:00,330.41,330.53,330.41,330.42,2428.0,329.5735,329.6932,329.5735,329.5834,2428.0
2025-06-09 14:00:00,330.44,330.47,330.36,330.37,2624.0,329.6034,329.6333,329.5236,329.5336,2624.0
2025-06-09 14:05:00,330.37,330.42,330.32,330.37,3800.0,329.5336,329.5834,329.4837,329.5336,3800.0
2025-06-09 14:10:00,330.36,330.48,330.36,330.48,8718.0,329.5236,329.6433,329.5236,329.6433,8718.0
2025-06-09 14:15:00,330.48,330.5,330.43,330.44,2283.0,329.6433,329.6632,329.5934,329.6034,2283.0
2025-06-09 14:20:00,330.45,330.5,330.45,330.5,1200.0,329.6134,329.6632,329.6134,329.6632,1200.0
2025-06-09 14:25:00,330.51,330.51,330.44,330.46,2623.0,329.6732,329.6732,329.6034,329.6233,2623.0
2025-06-09 14:30:00,330.45,330.51,330.45,330.46,9751.0,329.6134,329.6732,329.6134,329.6233,9751.0
2025-06-09 14:35:00,330.44,330.44,330.18,330.19,3907.0,329.6034,329.6034,329.3441,329.354,3907.0
2025-06-09 14:40:00,330.18,330.25,330.09,330.22,3449.0,329.3441,329.4139,329.2543,329.384,3449.0
2025-06-09 14:45:00,330.22,330.39,330.22,330.31,2184.0,329.384,329.5535,329.384,329.4737,2184.0
2025-06-09 14:50:00,330.34,330.35,330.3,330.34,4059.0,329.5037,329.5136,329.4638,329.5037,4059.0
2025-06-09 14:55:00,330.36,330.51,330.36,330.44,4343.0,329.5236,329.6732,329.5236,329.6034,4343.0
2025-06-09 15:00:00,330.42,330.48,330.42,330.46,4074.0,329.5834,329.6433,329.5834,329.6233,4074.0
2025-06-09 15:05:00,330.45,330.45,330.28,330.35,1637.0,329.6134,329.6134,329.4438,329.5136,1637.0
2025-06-09 15:10:00,330.36,330.42,330.22,330.23,5189.0,329.5236,329.5834,329.384,329.3939,5189.0
2025-06-09 15:15:00,330.22,330.27,330.2,330.21,4787.0,329.384,329.4338,329.364,329.374,4787.0
2025-06-09 15:20:00,330.22,330.22,330.09,330.13,5646.0,329.384,329.384,329.2543,329.2942,5646.0
2025-06-09 15:25:00,330.1,330.2,330.09,330.16,5869.0,329.2643,329.364,329.2543,329.3241,5869.0
2025-06-09 15:30:00,330.15,330.16,330.02,330.05,4962.0,329.3141,329.3241,329.1845,329.2144,4962.0
2025-06-09 15:35:00,330.09,330.17,330.09,330.12,2849.0,329.2543,329.3341,329.2543,329.2842,2849.0
2025-06-09 15:40:00,330.01,330.07,329.91,329.93,6697.0,329.1745,329.2343,329.0747,329.0947,6697.0
2025-06-09 15:45:00,329.92,329.96,329.8,329.96,12290.0,329.0847,329.1246,328.965,329.1246,12290.0
2025-06-09 15:50:00,330.02,330.21,329.75,329.75,48847.0,329.1845,329.374,328.9151,328.9151,48847.0
2025-06-09 15:55:00,329.79,330.01,329.54,329.6,78845.0,328.955,329.1745,328.7057,328.7655,78845.0
2025-06-10 09:30:00,330.13,330.42,330.04,330.05,10546.0,329.2942,329.5834,329.2044,329.2144,10546.0
2025-06-10 09:35:00,330.09,330.34,330.04,330.3,5212.0,329.2543,329.5037,329.2044,329.4638,5212.0
2025-06-10 09:40:00,330.39,330.39,329.99,330.13,2289.0,329.5535,329.5535,329.1545,329.2942,2289.0
2025-06-10 09:45:00,330.16,330.34,330.1,330.32,2361.0,329.3241,329.5037,329.2643,329.4837,2361.0
2025-06-10 09:50:00,330.3,330.47,330.13,330.13,1800.0,329.4638,329.6333,329.2942,329.2942,1800.0
2025-06-10 09:55:00,330.14,330.23,330.14,330.18,2105.0,329.3042,329.3939,329.3042,329.3441,2105.0
2025-06-10 10:00:00,330.2,330.4,330.19,330.31,4434.0,329.364,329.5635,329.354,329.4737,4434.0
2025-06-10 10:05:00,330.37,330.42,330.22,330.28,3940.0,329.5336,329.5834,329.384,329.4438,3940.0
2025-06-10 10:10:00,330.46,330.51,330.44,330.46,1050.0,329.6233,329.6732,329.6034,329.6233,1050.0
2025-06-10 10:15:00,330.43,330.52,330.4,330.46,1159.0,329.5934,329.6832,329.5635,329.6233,1159.0
2025-06-10 10:20:00,330.43,330.55,330.39,330.51,2846.0,329.5934,329.7131,329.5535,329.6732,2846.0
2025-06-10 10:25:00,330.53,330.53,330.41,330.41,1071.0,329.6932,329.6932,329.5735,329.5735,1071.0
2025-06-10 10:30:00,330.41,330.41,330.38,330.4,500.0,329.5735,329.5735,329.5436,329.5635,500.0
2025-06-10 10:35:00,330.47,330.52,330.41,330.52,1375.0,329.6333,329.6832,329.5735,329.6832,1375.0
2025-06-10 10:40:00,330.54,330.78,330.51,330.71,1400.0,329.7031,329.9425,329.6732,329.8727,1400.0
2025-06-10 10:45:00,330.65,330.65,330.58,330.61,655.0,329.8129,329.8129,329.743,329.773,655.0
2025-06-10 10:50:00,330.64,330.67,330.55,330.67,1051.0,329.8029,329.8328,329.7131,329.8328,1051.0
2025-06-10 10:55:00,330.5,330.51,330.39,330.39,424.0,329.6632,329.6732,329.5535,329.5535,424.0
2025-06-10 11:00:00,330.4,330.56,330.35,330.53,2782.0,329.5635,329.7231,329.5136,329.6932,2782.0
2025-06-10 11:05:00,330.56,330.59,330.39,330.39,3285.0,329.7231,329.753,329.5535,329.5535,3285.0
2025-06-10 11:10:00,330.46,330.49,330.42,330.49,1600.0,329.6233,329.6533,329.5834,329.6533,1600.0
2025-06-10 11:15:00,330.46,330.53,330.43,330.5,3072.0,329.6233,329.6932,329.5934,329.6632,3072.0
2025-06-10 11:20:00,330.49,330.5,330.4,330.41,1903.0,329.6533,329.6632,329.5635,329.5735,1903.0
2025-06-10 11:25:00,330.43,330.55,330.42,330.42,2766.0,329.5934,329.7131,329.5834,329.5834,2766.0
2025-06-10 11:30:00,330.37,330.37,329.43,329.69,4781.0,329.5336,329.5336,328.596,328.8553,4781.0
2025-06-10 11:35:00,329.75,330.0,329.75,329.96,3015.0,328.9151,329.1645,328.9151,329.1246,3015.0
2025-06-10 11:40:00,330.07,330.23,329.97,330.22,4596.0,329.2343,329.3939,329.1346,329.384,4596.0
2025-06-10 11:45:00,330.19,330.3,330.17,330.28,1100.0,329.354,329.4638,329.3341,329.4438,1100.0
2025-06-10 11:50:00,330.27,330.41,330.26,330.4,1538.0,329.4338,329.5735,329.4239,329.5635,1538.0
2025-06-10 11:55:00,330.4,330.43,330.4,330.42,655.0,329.5635,329.5934,329.5635,329.5834,655.0
2025-06-10 12:00:00,330.51,330.69,330.48,330.63,7875.0,329.6732,329.8528,329.6433,329.7929,7875.0
2025-06-10 12:05:00,330.65,330.71,330.64,330.67,963.0,329.8129,329.8727,329.8029,329.8328,963.0
2025-06-10 12:10:00,330.7,330.7,330.52,330.6,1000.0,329.8627,329.8627,329.6832,329.763,1000.0
2025-06-10 12:15:00,330.6,330.66,330.58,330.64,917.0,329.763,329.8228,329.743,329.8029,917.0
2025-06-10 12:20:00,330.62,330.71,330.62,330.71,1616.0,329.7829,329.8727,329.7829,329.8727,1616.0
2025-06-10 12:25:00,330.69,330.82,330.69,330.74,2557.0,329.8528,329.9824,329.8528,329.9026,2557.0
2025-06-10 12:30:00,330.81,330.85,330.77,330.85,1999.0,329.9725,330.0124,329.9326,330.0124,1999.0
2025-06-10 12:35:00,330.82,330.84,330.82,330.84,200.0,329.9824,330.0024,329.9824,330.0024,200.0
2025-06-10 12:40:00,330.86,330.86,330.74,330.81,1771.0,330.0223,330.0223,329.9026,329.9725,1771.0
2025-06-10 12:45:00,330.83,330.84,330.8,330.8,400.0,329.9924,330.0024,329.9625,329.9625,400.0
2025-06-10 12:50:00,330.83,330.97,330.81,330.96,1693.0,329.9924,330.1321,329.9725,330.1221,1693.0
2025-06-10 12:55:00,330.93,330.95,330.91,330.93,966.0,330.0922,330.1121,330.0722,330.0922,966.0
2025-06-10 13:00:00,330.91,330.91,330.74,330.79,3065.0,330.0722,330.0722,329.9026,329.9525,3065.0
2025-06-10 13:05:00,330.7,330.95,330.7,330.95,800.0,329.8627,330.1121,329.8627,330.1121,800.0
2025-06-10 13:10:00,330.94,331.17,330.94,331.09,5009.0,330.1021,330.3315,330.1021,330.2518,5009.0
2025-06-10 13:15:00,331.13,331.14,330.96,330.98,2221.0,330.2917,330.3016,330.1221,330.142,2221.0
2025-06-10 13:20:00,330.98,331.04,330.96,331.0,1962.0,330.142,330.2019,330.1221,330.162,1962.0
2025-06-10 13:25:00,330.99,330.99,330.79,330.79,2738.0,330.152,330.152,329.9525,329.9525,2738.0
2025-06-10 13:30:00,330.8,330.82,330.69,330.76,3289.0,329.9625,329.9824,329.8528,329.9226,3289.0
2025-06-10 13:35:00,330.79,330.8,330.73,330.75,8853.0,329.9525,329.9625,329.8927,329.9126,8853.0
2025-06-10 13:40:00,330.72,330.75,330.61,330.64,2797.0,329.8827,329.9126,329.773,329.8029,2797.0
2025-06-10 13:45:00,330.65,330.66,330.55,330.58,2206.0,329.8129,329.8228,329.7131,329.743,2206.0
2025-06-10 13:50:00,330.63,330.65,330.6,330.64,1647.0,329.7929,329.8129,329.763,329.8029,1647.0
2025-06-10 13:55:00,330.61,330.63,330.47,330.48,2900.0,329.773,329.7929,329.6333,329.6433,2900.0
2025-06-10 14:00:00,330.41,330.41,329.9,330.21,9164.0,329.5735,329.5735,329.0648,329.374,9164.0
2025-06-10 14:05:00,330.09,330.31,329.98,330.25,3133.0,329.2543,329.4737,329.1446,329.4139,3133.0
2025-06-10 14:10:00,330.25,330.25,330.06,330.12,26238.0,329.4139,329.4139,329.2244,329.2842,26238.0
2025-06-10 14:15:00,330.25,330.31,330.21,330.28,9732.0,329.4139,329.4737,329.374,329.4438,9732.0
2025-06-10 14:20:00,330.31,330.36,330.19,330.35,3200.0,329.4737,329.5236,329.354,329.5136,3200.0
2025-06-10 14:25:00,330.33,330.35,330.16,330.27,2725.0,329.4937,329.5136,329.3241,329.4338,2725.0
2025-06-10 14:30:00,330.29,330.34,330.23,330.24,2493.0,329.4538,329.5037,329.3939,329.4039,2493.0
2025-06-10 14:35:00,330.44,330.52,330.44,330.46,3178.0,329.6034,329.6832,329.6034,329.6233,3178.0
2025-06-10 14:40:00,330.49,330.49,330.42,330.48,1716.0,329.6533,329.6533,329.5834,329.6433,1716.0
2025-06-10 14:45:00,330.51,330.53,330.46,330.5,5632.0,329.6732,329.6932,329.6233,329.6632,5632.0
2025-06-10 14:50:00,330.55,330.74,330.55,330.74,2736.0,329.7131,329.9026,329.7131,329.9026,2736.0
2025-06-10 14:55:00,330.86,331.26,330.81,331.07,20007.0,330.0223,330.4213,329.9725,330.2318,20007.0
2025-06-10 15:00:00,331.11,331.36,331.11,331.3,5450.0,330.2717,330.5211,330.2717,330.4612,5450.0
2025-06-10 15:05:00,331.3,331.61,331.29,331.39,6351.0,330.4612,330.7704,330.4512,330.551,6351.0
2025-06-10 15:10:00,331.44,331.44,331.3,331.31,5283.0,330.6009,330.6009,330.4612,330.4712,5283.0
2025-06-10 15:15:00,331.28,331.28,331.0,331.17,7220.0,330.4413,330.4413,330.162,330.3315,7220.0
2025-06-10 15:20:00,331.14,331.31,331.11,331.2,4198.0,330.3016,330.4712,330.2717,330.3615,4198.0
2025-06-10 15:25:00,331.21,331.27,331.17,331.2,1916.0,330.3714,330.4313,330.3315,330.3615,1916.0
2025-06-10 15:30:00,331.13,331.13,330.95,331.06,4777.0,330.2917,330.2917,330.1121,330.2218,4777.0
2025-06-10 15:35:00,331.04,331.05,330.81,330.92,1526.0,330.2019,330.2119,329.9725,330.0822,1526.0
2025-06-10 15:40:00,330.92,330.97,330.65,330.82,1637.0,330.0822,330.1321,329.8129,329.9824,1637.0
2025-06-10 15:45:00,330.89,330.89,330.8,330.81,1390.0,330.0523,330.0523,329.9625,329.9725,1390.0
2025-06-10 15:50:00,330.79,331.03,330.71,331.01,11801.0,329.9525,330.1919,329.8727,330.172,11801.0
2025-06-10 15:55:00,331.07,331.45,330.97,331.44,20674.0,330.2318,330.6108,330.1321,330.6009,20674.0
2025-06-11 09:30:00,332.15,332.15,331.27,331.42,25901.0,331.3091,331.3091,330.4313,330.5809,25901.0
2025-06-11 09:35:00,331.42,331.72,331.25,331.6,13044.0,330.5809,330.8802,330.4113,330.7605,13044.0
2025-06-11 09:40:00,331.59,331.73,331.47,331.57,4721.0,330.7505,330.8901,330.6308,330.7305,4721.0
2025-06-11 09:45:00,331.53,331.54,331.0,331.44,4273.0,330.6906,330.7006,330.162,330.6009,4273.0
2025-06-11 09:50:00,331.43,331.83,331.43,331.7,3644.0,330.5909,330.9899,330.5909,330.8602,3644.0
2025-06-11 09:55:00,331.7,331.93,331.66,331.72,3742.0,330.8602,331.0896,330.8203,330.8802,3742.0
2025-06-11 10:00:00,331.73,331.85,331.64,331.7,3227.0,330.8901,331.0098,330.8004,330.8602,3227.0
2025-06-11 10:05:00,331.74,331.85,331.56,331.85,3991.0,330.9001,331.0098,330.7206,331.0098,3991.0
2025-06-11 10:10:00,331.99,332.0,331.89,331.95,2953.0,331.1495,331.1594,331.0497,331.1096,2953.0
2025-06-11 10:15:00,332.01,332.23,331.99,332.23,2261.0,331.1694,331.3889,331.1495,331.3889,2261.0
2025-06-11 10:20:00,332.26,332.31,332.16,332.29,7003.0,331.4188,331.4687,331.319,331.4487,7003.0
2025-06-11 10:25:00,332.32,332.41,332.31,332.38,3400.0,331.4786,331.5684,331.4687,331.5385,3400.0
2025-06-11 10:30:00,332.35,332.43,332.23,332.42,9819.0,331.5086,331.5884,331.3889,331.5784,9819.0
2025-06-11 10:35:00,332.41,332.41,332.29,332.39,2116.0,331.5684,331.5684,331.4487,331.5485,2116.0
2025-06-11 10:40:00,332.3,332.33,332.23,332.33,2839.0,331.4587,331.4886,331.3889,331.4886,2839.0
2025-06-11 10:45:00,332.32,332.46,332.31,332.39,1286.0,331.4786,331.6183,331.4687,331.5485,1286.0
2025-06-11 10:50:00,332.34,332.45,332.32,332.42,5348.0,331.4986,331.6083,331.4786,331.5784,5348.0
2025-06-11 10:55:00,332.45,332.45,332.3,332.36,3085.0,331.6083,331.6083,331.4587,331.5185,3085.0
2025-06-11 11:00:00,332.33,332.5,332.33,332.5,2288.0,331.4886,331.6582,331.4886,331.6582,2288.0
2025-06-11 11:05:00,332.48,332.48,331.82,331.89,15742.0,331.6382,331.6382,330.9799,331.0497,15742.0
2025-06-11 11:10:00,331.73,332.16,331.73,332.12,3691.0,330.8901,331.319,330.8901,331.2791,3691.0
2025-06-11 11:15:00,332.13,332.36,332.13,332.34,2201.0,331.2891,331.5185,331.2891,331.4986,2201.0
2025-06-11 11:20:00,332.22,332.31,332.22,332.27,3798.0,331.3789,331.4687,331.3789,331.4288,3798.0
2025-06-11 11:25:00,332.27,332.27,332.07,332.07,3578.0,331.4288,331.4288,331.2293,331.2293,3578.0
2025-06-11 11:30:00,332.09,332.11,332.0,332.06,4095.0,331.2492,331.2692,331.1594,331.2193,4095.0
2025-06-11 11:35:00,332.05,332.19,331.96,331.96,3051.0,331.2093,331.349,331.1195,331.1195,3051.0
2025-06-11 11:40:00,331.95,332.02,331.8,331.81,3000.0,331.1096,331.1794,330.96,330.9699,3000.0
2025-06-11 11:45:00,331.87,331.95,331.56,331.74,5041.0,331.0298,331.1096,330.7206,330.9001,5041.0
2025-06-11 11:50:00,331.76,332.03,331.7,332.02,3660.0,330.9201,331.1894,330.8602,331.1794,3660.0
2025-06-11 11:55:00,331.9,331.91,331.68,331.81,5801.0,331.0597,331.0697,330.8403,330.9699,5801.0
2025-06-11 12:00:00,331.76,331.86,331.59,331.59,6449.0,330.9201,331.0198,330.7505,330.7505,6449.0
2025-06-11 12:05:00,331.43,331.5,331.18,331.47,7696.0,330.5909,330.6607,330.3415,330.6308,7696.0
2025-06-11 12:10:00,331.4,331.42,331.06,331.31,3550.0,330.561,330.5809,330.2218,330.4712,3550.0
2025-06-11 12:15:00,331.37,331.37,331.2,331.21,1243.0,330.531,330.531,330.3615,330.3714,1243.0
2025-06-11 12:20:00,331.09,331.22,330.85,331.14,8016.0,330.2518,330.3814,330.0124,330.3016,8016.0
2025-06-11 12:25:00,331.26,331.49,331.26,331.49,1800.0,330.4213,330.6507,330.4213,330.6507,1800.0
2025-06-11 12:30:00,331.67,331.67,331.5,331.58,1991.0,330.8303,330.8303,330.6607,330.7405,1991.0
2025-06-11 12:35:00,331.49,331.49,331.34,331.36,2365.0,330.6507,330.6507,330.5011,330.5211,2365.0
2025-06-11 12:40:00,331.32,331.48,331.3,331.42,2877.0,330.4812,330.6408,330.4612,330.5809,2877.0
2025-06-11 12:45:00,331.4,331.66,331.4,331.66,1900.0,330.561,330.8203,330.561,330.8203,1900.0
2025-06-11 12:50:00,331.7,331.73,331.51,331.58,2895.0,330.8602,330.8901,330.6707,330.7405,2895.0
2025-06-11 12:55:00,331.58,331.66,331.56,331.66,1631.0,330.7405,330.8203,330.7206,330.8203,1631.0
2025-06-11 13:00:00,331.6,331.94,331.6,331.94,2274.0,330.7605,331.0996,330.7605,331.0996,2274.0
2025-06-11 13:05:00,331.9,332.06,331.89,332.03,2747.0,331.0597,331.2193,331.0497,331.1894,2747.0
2025-06-11 13:10:00,332.01,332.07,331.9,331.9,3209.0,331.1694,331.2293,331.0597,331.0597,3209.0
2025-06-11 13:15:00,331.94,332.0,331.89,331.95,3403.0,331.0996,331.1594,331.0497,331.1096,3403.0
2025-06-11 13:20:00,331.97,332.07,331.97,332.06,3701.0,331.1295,331.2293,331.1295,331.2193,3701.0
2025-06-11 13:25:00,332.17,332.17,332.08,332.11,5194.0,331.329,331.329,331.2392,331.2692,5194.0
2025-06-11 13:30:00,332.1,332.15,331.99,331.99,1299.0,331.2592,331.3091,331.1495,331.1495,1299.0
2025-06-11 13:35:00,331.91,331.98,331.84,331.87,3537.0,331.0697,331.1395,330.9999,331.0298,3537.0
2025-06-11 13:40:00,331.95,331.95,331.54,331.72,2237.0,331.1096,331.1096,330.7006,330.8802,2237.0
2025-06-11 13:45:00,331.78,331.78,331.45,331.46,3784.0,330.94,330.94,330.6108,330.6208,3784.0
2025-06-11 13:50:00,331.43,331.53,331.42,331.48,5261.0,330.5909,330.6906,330.5809,330.6408,5261.0
2025-06-11 13:55:00,331.48,331.49,331.04,331.05,3126.0,330.6408,330.6507,330.2019,330.2119,3126.0
2025-06-11 14:00:00,331.16,331.25,330.04,330.3,6565.0,330.3216,330.4113,329.2044,329.4638,6565.0
2025-06-11 14:05:00,330.31,330.74,330.31,330.74,4857.0,329.4737,329.9026,329.4737,329.9026,4857.0
2025-06-11 14:10:00,330.51,330.64,330.04,330.07,14480.0,329.6732,329.8029,329.2044,329.2343,14480.0
2025-06-11 14:15:00,329.9,329.92,329.42,329.84,8157.0,329.0648,329.0847,328.586,329.0049,8157.0
2025-06-11 14:20:00,330.07,330.34,329.88,330.23,6215.0,329.2343,329.5037,329.0448,329.3939,6215.0
2025-06-11 14:25:00,330.38,330.4,330.04,330.23,3736.0,329.5436,329.5635,329.2044,329.3939,3736.0
2025-06-11 14:30:00,330.06,330.53,329.71,330.53,12964.0,329.2244,329.6932,328.8752,329.6932,12964.0
2025-06-11 14:35:00,330.31,330.73,330.29,330.7,5756.0,329.4737,329.8927,329.4538,329.8627,5756.0
2025-06-11 14:40:00,330.61,330.89,330.55,330.83,3984.0,329.773,330.0523,329.7131,329.9924,3984.0
2025-06-11 14:45:00,330.89,330.95,330.79,330.91,1959.0,330.0523,330.1121,329.9525,330.0722,1959.0
2025-06-11 14:50:00,330.8,330.82,330.49,330.49,3142.0,329.9625,329.9824,329.6533,329.6533,3142.0
2025-06-11 14:55:00,330.41,330.43,330.12,330.18,11437.0,329.5735,329.5934,329.2842,329.3441,11437.0
2025-06-11 15:00:00,330.18,330.18,329.88,329.95,3255.0,329.3441,329.3441,329.0448,329.1146,3255.0
2025-06-11 15:05:00,329.83,330.18,329.7,330.11,4721.0,328.9949,329.3441,328.8653,329.2742,4721.0
2025-06-11 15:10:00,330.2,330.24,330.13,330.21,8864.0,329.364,329.4039,329.2942,329.374,8864.0
2025-06-11 15:15:00,330.19,330.25,329.83,329.83,22035.0,329.354,329.4139,328.9949,328.9949,22035.0
2025-06-11 15:20:00,329.88,330.23,329.83,330.21,4724.0,329.0448,329.3939,328.9949,329.374,4724.0
2025-06-11 15:25:00,330.25,330.3,329.91,330.01,23158.0,329.4139,329.4638,329.0747,329.1745,23158.0
2025-06-11 15:30:00,330.04,330.24,329.64,329.65,5466.0,329.2044,329.4039,328.8054,328.8154,5466.0
2025-06-11 15:35:00,329.68,330.11,329.68,330.03,5365.0,328.8453,329.2742,328.8453,329.1944,5365.0
2025-06-11 15:40:00,330.11,330.17,329.89,330.1,2959.0,329.2742,329.3341,329.0548,329.2643,2959.0
2025-06-11 15:45:00,330.17,330.31,329.84,329.88,6672.0,329.3341,329.4737,329.0049,329.0448,6672.0
2025-06-11 15:50:00,329.97,330.38,329.97,330.29,23667.0,329.1346,329.5436,329.1346,329.4538,23667.0
2025-06-11 15:55:00,330.24,330.59,330.24,330.56,33807.0,329.4039,329.753,329.4039,329.7231,33807.0
2025-06-12 09:30:00,329.66,330.0,329.43,329.6,12569.0,328.8254,329.1645,328.596,328.7655,12569.0
2025-06-12 09:35:00,329.5,329.79,329.38,329.79,1887.0,328.6658,328.955,328.5461,328.955,1887.0
2025-06-12 09:40:00,329.76,330.09,329.75,330.06,13633.0,328.9251,329.2543,328.9151,329.2244,13633.0
2025-06-12 09:45:00,330.02,330.13,329.87,330.12,3184.0,329.1845,329.2942,329.0348,329.2842,3184.0
2025-06-12 09:50:00,330.18,330.32,330.02,330.31,5581.0,329.3441,329.4837,329.1845,329.4737,5581.0
2025-06-12 09:55:00,330.04,330.1,329.9,330.0,2032.0,329.2044,329.2643,329.0648,329.1645,2032.0
2025-06-12 10:00:00,330.03,330.21,330.0,330.2,2661.0,329.1944,329.374,329.1645,329.364,2661.0
2025-06-12 10:05:00,330.14,330.54,330.09,330.4,3700.0,329.3042,329.7031,329.2543,329.5635,3700.0
2025-06-12 10:10:00,330.42,330.55,330.42,330.55,313.0,329.5834,329.7131,329.5834,329.7131,313.0
2025-06-12 10:15:00,330.7,330.82,330.65,330.81,932.0,329.8627,329.9824,329.8129,329.9725,932.0
2025-06-12 10:20:00,330.86,330.97,330.79,330.88,2000.0,330.0223,330.1321,329.9525,330.0423,2000.0
2025-06-12 10:25:00,330.76,331.1,330.76,331.06,700.0,329.9226,330.2617,329.9226,330.2218,700.0
2025-06-12 10:30:00,331.02,331.09,330.97,331.09,3272.0,330.1819,330.2518,330.1321,330.2518,3272.0
2025-06-12 10:35:00,331.13,331.24,331.13,331.21,2200.0,330.2917,330.4014,330.2917,330.3714,2200.0
2025-06-12 10:40:00,331.28,331.35,331.19,331.25,6148.0,330.4413,330.5111,330.3515,330.4113,6148.0
2025-06-12 10:45:00,331.29,331.34,331.27,331.28,1654.0,330.4512,330.5011,330.4313,330.4413,1654.0
2025-06-12 10:50:00,331.29,331.29,331.21,331.24,803.0,330.4512,330.4512,330.3714,330.4014,803.0
2025-06-12 10:55:00,331.21,331.21,331.07,331.07,1485.0,330.3714,330.3714,330.2318,330.2318,1485.0
2025-06-12 11:00:00,331.12,331.53,331.12,331.53,4401.0,330.2817,330.6906,330.2817,330.6906,4401.0
2025-06-12 11:05:00,331.52,331.52,331.34,331.35,2009.0,330.6807,330.6807,330.5011,330.5111,2009.0
2025-06-12 11:10:00,331.22,331.36,331.22,331.36,1710.0,330.3814,330.5211,330.3814,330.5211,1710.0
2025-06-12 11:15:00,331.35,331.35,330.99,331.06,3284.0,330.5111,330.5111,330.152,330.2218,3284.0
2025-06-12 11:20:00,331.1,331.11,330.46,330.66,28018.0,330.2617,330.2717,329.6233,329.8228,28018.0
2025-06-12 11:25:00,330.75,330.75,330.56,330.74,3464.0,329.9126,329.9126,329.7231,329.9026,3464.0
2025-06-12 11:30:00,330.9,330.98,330.72,330.77,4388.0,330.0622,330.142,329.8827,329.9326,4388.0
2025-06-12 11:35:00,330.95,330.95,330.71,330.79,10028.0,330.1121,330.1121,329.8727,329.9525,10028.0
2025-06-12 11:40:00,330.79,330.96,330.79,330.87,2635.0,329.9525,330.1221,329.9525,330.0323,2635.0
2025-06-12 11:45:00,330.79,330.79,330.65,330.72,2583.0,329.9525,329.9525,329.8129,329.8827,2583.0
2025-06-12 11:50:00,330.74,330.82,330.58,330.82,3158.0,329.9026,329.9824,329.743,329.9824,3158.0
2025-06-12 11:55:00,330.87,330.99,330.78,330.99,3118.0,330.0323,330.152,329.9425,330.152,3118.0
2025-06-12 12:00:00,330.98,331.03,330.68,330.78,4400.0,330.142,330.1919,329.8428,329.9425,4400.0
2025-06-12 12:05:00,330.82,331.11,330.76,331.07,22729.0,329.9824,330.2717,329.9226,330.2318,22729.0
2025-06-12 12:10:00,331.1,331.35,331.1,331.19,30533.0,330.2617,330.5111,330.2617,330.3515,30533.0
2025-06-12 12:15:00,331.26,331.31,331.09,331.09,2493.0,330.4213,330.4712,330.2518,330.2518,2493.0
2025-06-12 12:20:00,331.2,331.2,330.81,330.81,4471.0,330.3615,330.3615,329.9725,329.9725,4471.0
2025-06-12 12:25:00,330.89,331.36,330.89,331.36,10100.0,330.0523,330.5211,330.0523,330.5211,10100.0
2025-06-12 12:30:00,331.27,331.27,330.77,331.22,18935.0,330.4313,330.4313,329.9326,330.3814,18935.0
2025-06-12 12:35:00,331.26,331.51,331.25,331.44,11731.0,330.4213,330.6707,330.4113,330.6009,11731.0
2025-06-12 12:40:00,331.43,331.45,331.3,331.36,14027.0,330.5909,330.6108,330.4612,330.5211,14027.0
2025-06-12 12:45:00,331.42,331.42,331.24,331.26,20128.0,330.5809,330.5809,330.4014,330.4213,20128.0
2025-06-12 12:50:00,331.14,331.18,331.05,331.05,4200.0,330.3016,330.3415,330.2119,330.2119,4200.0
2025-06-12 12:55:00,331.0,331.11,331.0,331.02,2204.0,330.162,330.2717,330.162,330.1819,2204.0
2025-06-12 13:00:00,330.97,331.36,330.97,331.16,5732.0,330.1321,330.5211,330.1321,330.3216,5732.0
2025-06-12 13:05:00,331.17,331.35,331.11,331.32,2100.0,330.3315,330.5111,330.2717,330.4812,2100.0
2025-06-12 13:10:00,331.34,331.47,331.29,331.3,5140.0,330.5011,330.6308,330.4512,330.4612,5140.0
2025-06-12 13:15:00,331.37,331.43,331.27,331.43,2589.0,330.531,330.5909,330.4313,330.5909,2589.0
2025-06-12 13:20:00,331.45,331.45,331.27,331.33,1997.0,330.6108,330.6108,330.4313,330.4911,1997.0
2025-06-12 13:25:00,331.29,331.35,331.15,331.22,3970.0,330.4512,330.5111,330.3116,330.3814,3970.0
2025-06-12 13:30:00,331.39,331.57,331.39,331.56,2900.0,330.551,330.7305,330.551,330.7206,2900.0
2025-06-12 13:35:00,331.55,331.57,331.43,331.52,6953.0,330.7106,330.7305,330.5909,330.6807,6953.0
2025-06-12 13:40:00,331.46,331.52,331.43,331.51,2307.0,330.6208,330.6807,330.5909,330.6707,2307.0
2025-06-12 13:45:00,331.47,331.47,331.35,331.39,3684.0,330.6308,330.6308,330.5111,330.551,3684.0
2025-06-12 13:50:00,331.46,331.49,331.41,331.43,3946.0,330.6208,330.6507,330.5709,330.5909,3946.0
2025-06-12 13:55:00,331.41,331.41,331.28,331.36,1300.0,330.5709,330.5709,330.4413,330.5211,1300.0
2025-06-12 14:00:00,331.33,331.42,331.31,331.32,5847.0,330.4911,330.5809,330.4712,330.4812,5847.0
2025-06-12 14:05:00,331.41,331.49,331.41,331.47,2525.0,330.5709,330.6507,330.5709,330.6308,2525.0
2025-06-12 14:10:00,331.45,331.48,331.34,331.34,3273.0,330.6108,330.6408,330.5011,330.5011,3273.0
2025-06-12 14:15:00,331.34,331.41,331.31,331.32,3078.0,330.5011,330.5709,330.4712,330.4812,3078.0
2025-06-12 14:20:00,331.38,331.4,331.18,331.21,4647.0,330.541,330.561,330.3415,330.3714,4647.0
2025-06-12 14:25:00,331.19,331.24,330.95,331.16,11898.0,330.3515,330.4014,330.1121,330.3216,11898.0
2025-06-12 14:30:00,331.15,331.16,330.95,331.13,4071.0,330.3116,330.3216,330.1121,330.2917,4071.0
2025-06-12 14:35:00,331.22,331.31,331.13,331.15,2100.0,330.3814,330.4712,330.2917,330.3116,2100.0
2025-06-12 14:40:00,331.26,331.28,331.11,331.11,2800.0,330.4213,330.4413,330.2717,330.2717,2800.0
2025-06-12 14:45:00,331.15,331.27,331.09,331.25,1827.0,330.3116,330.4313,330.2518,330.4113,1827.0
2025-06-12 14:50:00,331.24,331.36,331.18,331.35,5201.0,330.4014,330.5211,330.3415,330.5111,5201.0
2025-06-12 14:55:00,331.32,331.42,331.22,331.41,3359.0,330.4812,330.5809,330.3814,330.5709,3359.0
2025-06-12 15:00:00,331.42,331.47,331.37,331.44,4701.0,330.5809,330.6308,330.531,330.6009,4701.0
2025-06-12 15:05:00,331.46,331.5,331.41,331.44,35024.0,330.6208,330.6607,330.5709,330.6009,35024.0
2025-06-12 15:10:00,331.46,331.46,331.39,331.39,5783.0,330.6208,330.6208,330.551,330.551,5783.0
2025-06-12 15:15:00,331.4,331.52,331.38,331.48,7407.0,330.561,330.6807,330.541,330.6408,7407.0
2025-06-12 15:20:00,331.48,331.53,331.39,331.41,4744.0,330.6408,330.6906,330.551,330.5709,4744.0
2025-06-12 15:25:00,331.39,331.4,331.3,331.4,3308.0,330.551,330.561,330.4612,330.561,3308.0
2025-06-12 15:30:00,331.36,331.38,331.19,331.33,4518.0,330.5211,330.541,330.3515,330.4911,4518.0
2025-06-12 15:35:00,331.27,331.33,331.25,331.3,3005.0,330.4313,330.4911,330.4113,330.4612,3005.0
2025-06-12 15:40:00,331.27,331.27,331.11,331.12,5604.0,330.4313,330.4313,330.2717,330.2817,5604.0
2025-06-12 15:45:00,331.09,331.13,331.0,331.03,4894.0,330.2518,330.2917,330.162,330.1919,4894.0
2025-06-12 15:50:00,331.0,331.14,330.95,331.1,10987.0,330.162,330.3016,330.1121,330.2617,10987.0
2025-06-12 15:55:00,331.08,331.64,331.08,331.59,61413.0,330.2418,330.8004,330.2418,330.7505,61413.0
2025-06-13 09:30:00,328.79,329.54,328.79,329.47,3319.0,327.9576,328.7057,327.9576,328.6359,3319.0
2025-06-13 09:35:00,329.43,329.66,329.27,329.59,6204.0,328.596,328.8254,328.4364,328.7556,6204.0
2025-06-13 09:40:00,329.54,329.54,329.28,329.41,4975.0,328.7057,328.7057,328.4463,328.576,4975.0
2025-06-13 09:45:00,329.36,329.36,328.9,328.9,8664.0,328.5261,328.5261,328.0673,328.0673,8664.0
2025-06-13 09:50:00,328.9,329.15,328.72,328.72,25556.0,328.0673,328.3167,327.8878,327.8878,25556.0
2025-06-13 09:55:00,328.67,328.68,328.39,328.39,2447.0,327.8379,327.8479,327.5586,327.5586,2447.0
2025-06-13 10:00:00,328.7,328.95,328.47,328.75,7121.0,327.8678,328.1172,327.6384,327.9177,7121.0
2025-06-13 10:05:00,328.68,328.95,328.59,328.77,5637.0,327.8479,328.1172,327.7581,327.9376,5637.0
2025-06-13 10:10:00,328.78,328.78,328.24,328.55,3523.0,327.9476,327.9476,327.409,327.7182,3523.0
2025-06-13 10:15:00,328.4,328.55,328.39,328.5,725.0,327.5686,327.7182,327.5586,327.6683,725.0
2025-06-13 10:20:00,328.26,328.42,327.97,328.4,4536.0,327.4289,327.5885,327.1397,327.5686,4536.0
2025-06-13 10:25:00,328.26,328.26,327.77,327.78,2425.0,327.4289,327.4289,326.9402,326.9501,2425.0
2025-06-13 10:30:00,327.84,328.16,327.72,328.16,600.0,327.01,327.3292,326.8903,327.3292,600.0
2025-06-13 10:35:00,328.19,328.67,328.05,328.66,4072.0,327.3591,327.8379,327.2194,327.8279,4072.0
2025-06-13 10:40:00,328.66,328.95,328.55,328.55,3400.0,327.8279,328.1172,327.7182,327.7182,3400.0
2025-06-13 10:45:00,328.37,328.51,328.14,328.18,4867.0,327.5386,327.6783,327.3092,327.3491,4867.0
2025-06-13 10:50:00,328.27,329.05,328.2,328.92,3323.0,327.4389,328.2169,327.3691,328.0872,3323.0
2025-06-13 10:55:00,329.15,329.21,328.95,329.09,3799.0,328.3167,328.3765,328.1172,328.2568,3799.0
2025-06-13 11:00:00,329.09,329.19,328.99,329.14,23902.0,328.2568,328.3566,328.1571,328.3067,23902.0
2025-06-13 11:05:00,329.29,329.37,329.27,329.29,2600.0,328.4563,328.5361,328.4364,328.4563,2600.0
2025-06-13 11:10:00,329.28,329.43,329.07,329.4,12126.0,328.4463,328.596,328.2369,328.566,12126.0
2025-06-13 11:15:00,329.41,329.54,329.35,329.4,3099.0,328.576,328.7057,328.5162,328.566,3099.0
2025-06-13 11:20:00,329.56,329.86,329.49,329.64,6666.0,328.7256,329.0249,328.6558,328.8054,6666.0
2025-06-13 11:25:00,329.77,329.78,329.74,329.74,747.0,328.9351,328.9451,328.9052,328.9052,747.0
2025-06-13 11:30:00,329.96,330.07,329.94,329.96,4246.0,329.1246,329.2343,329.1047,329.1246,4246.0
2025-06-13 11:35:00,329.89,329.94,329.76,329.94,2000.0,329.0548,329.1047,328.9251,329.1047,2000.0
2025-06-13 11:40:00,329.85,330.1,329.82,330.1,720.0,329.0149,329.2643,328.985,329.2643,720.0
2025-06-13 11:45:00,330.16,330.37,330.16,330.29,1883.0,329.3241,329.5336,329.3241,329.4538,1883.0
2025-06-13 11:50:00,330.33,330.49,330.33,330.49,4432.0,329.4937,329.6533,329.4937,329.6533,4432.0
2025-06-13 11:55:00,330.4,330.4,330.12,330.25,9067.0,329.5635,329.5635,329.2842,329.4139,9067.0
2025-06-13 12:00:00,330.15,330.26,330.07,330.21,3244.0,329.3141,329.4239,329.2343,329.374,3244.0
2025-06-13 12:05:00,330.14,330.34,330.13,330.34,2169.0,329.3042,329.5037,329.2942,329.5037,2169.0
2025-06-13 12:10:00,330.43,330.53,330.41,330.53,1471.0,329.5934,329.6932,329.5735,329.6932,1471.0
2025-06-13 12:15:00,330.46,330.52,330.46,330.52,600.0,329.6233,329.6832,329.6233,329.6832,600.0
2025-06-13 12:20:00,330.49,330.52,330.32,330.47,3089.0,329.6533,329.6832,329.4837,329.6333,3089.0
2025-06-13 12:25:00,330.48,330.48,330.0,330.0,2419.0,329.6433,329.6433,329.1645,329.1645,2419.0
2025-06-13 12:30:00,330.08,330.23,330.06,330.23,4358.0,329.2443,329.3939,329.2244,329.3939,4358.0
2025-06-13 12:35:00,330.25,330.25,329.95,329.95,937.0,329.4139,329.4139,329.1146,329.1146,937.0
2025-06-13 12:40:00,329.93,329.98,329.83,329.89,2575.0,329.0947,329.1446,328.9949,329.0548,2575.0
2025-06-13 12:45:00,329.88,329.9,329.75,329.75,700.0,329.0448,329.0648,328.9151,328.9151,700.0
2025-06-13 12:50:00,329.74,330.23,329.72,330.2,6460.0,328.9052,329.3939,328.8852,329.364,6460.0
2025-06-13 12:55:00,330.14,330.28,330.14,330.21,3573.0,329.3042,329.4438,329.3042,329.374,3573.0
2025-06-13 13:00:00,330.13,330.13,330.0,330.0,1350.0,329.2942,329.2942,329.1645,329.1645,1350.0
2025-06-13 13:05:00,329.94,330.0,329.79,329.79,3169.0,329.1047,329.1645,328.955,328.955,3169.0
2025-06-13 13:10:00,329.65,329.77,329.49,329.63,8422.0,328.8154,328.9351,328.6558,328.7954,8422.0
2025-06-13 13:15:00,329.42,329.45,329.07,329.32,11558.0,328.586,328.6159,328.2369,328.4862,11558.0
2025-06-13 13:20:00,329.41,329.85,329.41,329.65,18279.0,328.576,329.0149,328.576,328.8154,18279.0
2025-06-13 13:25:00,329.63,329.63,329.44,329.44,4042.0,328.7954,328.7954,328.6059,328.6059,4042.0
2025-06-13 13:30:00,329.3,329.52,329.28,329.3,8769.0,328.4663,328.6857,328.4463,328.4663,8769.0
2025-06-13 13:35:00,329.3,329.35,329.22,329.23,3511.0,328.4663,328.5162,328.3865,328.3965,3511.0
2025-06-13 13:40:00,329.18,329.38,329.0,329.19,11985.0,328.3466,328.5461,328.167,328.3566,11985.0
2025-06-13 13:45:00,329.22,329.3,329.14,329.14,2252.0,328.3865,328.4663,328.3067,328.3067,2252.0
2025-06-13 13:50:00,329.16,329.57,329.16,329.48,4215.0,328.3266,328.7356,328.3266,328.6458,4215.0
2025-06-13 13:55:00,329.43,329.48,329.35,329.35,9217.0,328.596,328.6458,328.5162,328.5162,9217.0
2025-06-13 14:00:00,329.41,329.66,328.93,329.09,14116.0,328.576,328.8254,328.0972,328.2568,14116.0
2025-06-13 14:05:00,329.07,329.33,328.8,328.88,106345.0,328.2369,328.4962,327.9676,328.0473,106345.0
2025-06-13 14:10:00,328.91,329.04,328.76,328.76,9882.0,328.0773,328.2069,327.9277,327.9277,9882.0
2025-06-13 14:15:00,328.75,328.75,328.39,328.74,21026.0,327.9177,327.9177,327.5586,327.9077,21026.0
2025-06-13 14:20:00,328.75,328.77,328.34,328.46,28816.0,327.9177,327.9376,327.5087,327.6284,28816.0
2025-06-13 14:25:00,328.45,328.48,327.87,327.97,9981.0,327.6184,327.6484,327.0399,327.1397,9981.0
2025-06-13 14:30:00,327.92,327.98,327.37,327.6,17265.0,327.0898,327.1496,326.5412,326.7706,17265.0
2025-06-13 14:35:00,327.67,327.67,327.13,327.3,5750.0,326.8404,326.8404,326.3018,326.4713,5750.0
2025-06-13 14:40:00,327.18,327.59,327.18,327.4,5701.0,326.3517,326.7606,326.3517,326.5711,5701.0
2025-06-13 14:45:00,327.42,327.77,327.37,327.42,5839.0,326.591,326.9402,326.5412,326.591,5839.0
2025-06-13 14:50:00,327.48,327.91,327.44,327.91,8993.0,326.6509,327.0798,326.611,327.0798,8993.0
2025-06-13 14:55:00,327.96,327.97,327.69,327.87,7903.0,327.1297,327.1397,326.8604,327.0399,7903.0
2025-06-13 15:00:00,327.99,328.09,327.46,327.9,11465.0,327.1596,327.2593,326.6309,327.0698,11465.0
2025-06-13 15:05:00,327.77,328.15,327.66,328.12,8134.0,326.9402,327.3192,326.8304,327.2893,8134.0
2025-06-13 15:10:00,328.05,328.22,327.85,328.08,10433.0,327.2194,327.389,327.02,327.2494,10433.0
2025-06-13 15:15:00,328.13,328.15,327.74,327.75,13527.0,327.2992,327.3192,326.9102,326.9202,13527.0
2025-06-13 15:20:00,327.79,328.04,327.54,327.55,14662.0,326.9601,327.2095,326.7107,326.7207,14662.0
2025-06-13 15:25:00,327.4,327.51,327.34,327.45,11215.0,326.5711,326.6808,326.5112,326.621,11215.0
2025-06-13 15:30:00,327.53,327.67,327.25,327.36,9705.0,326.7008,326.8404,326.4215,326.5312,9705.0
2025-06-13 15:35:00,327.33,327.91,327.33,327.72,13639.0,326.5013,327.0798,326.5013,326.8903,13639.0
2025-06-13 15:40:00,327.67,327.83,327.31,327.34,12033.0,326.8404,327.0,326.4813,326.5112,12033.0
2025-06-13 15:45:00,327.32,327.64,326.97,327.51,41344.0,326.4913,326.8105,326.1422,326.6808,41344.0
2025-06-13 15:50:00,327.48,327.58,327.18,327.24,47235.0,326.6509,326.7506,326.3517,326.4115,47235.0
2025-06-13 15:55:00,327.2,327.82,327.18,327.82,83555.0,326.3716,326.99,326.3517,326.99,83555.0
2025-06-16 09:30:00,328.8,329.52,328.8,329.42,14180.0,328.8,329.52,328.8,329.42,14180.0
2025-06-16 09:35:00,329.47,329.55,329.37,329.55,1000.0,329.47,329.55,329.37,329.55,1000.0
2025-06-16 09:40:00,329.48,329.56,329.32,329.38,11780.0,329.48,329.56,329.32,329.38,11780.0
2025-06-16 09:45:00,329.43,329.95,329.37,329.82,26630.0,329.43,329.95,329.37,329.82,26630.0
2025-06-16 09:50:00,329.78,330.31,329.74,330.17,23009.0,329.78,330.31,329.74,330.17,23009.0
2025-06-16 09:55:00,330.17,330.51,330.16,330.28,11850.0,330.17,330.51,330.16,330.28,11850.0
2025-06-16 10:00:00,330.33,330.55,330.33,330.53,10733.0,330.33,330.55,330.33,330.53,10733.0
2025-06-16 10:05:00,330.58,330.59,330.32,330.34,28186.0,330.58,330.59,330.32,330.34,28186.0
2025-06-16 10:10:00,330.33,330.7,330.33,330.68,7651.0,330.33,330.7,330.33,330.68,7651.0
2025-06-16 10:15:00,330.67,330.87,330.62,330.86,9801.0,330.67,330.87,330.62,330.86,9801.0
2025-06-16 10:20:00,330.88,330.94,330.76,330.86,15016.0,330.88,330.94,330.76,330.86,15016.0
2025-06-16 10:25:00,330.74,330.95,330.74,330.87,8700.0,330.74,330.95,330.74,330.87,8700.0
2025-06-16 10:30:00,330.92,331.11,330.91,331.07,3642.0,330.92,331.11,330.91,331.07,3642.0
2025-06-16 10:35:00,331.09,331.09,330.8,330.91,7290.0,331.09,331.09,330.8,330.91,7290.0
2025-06-16 10:40:00,330.91,331.04,330.77,331.03,8306.0,330.91,331.04,330.77,331.03,8306.0
2025-06-16 10:45:00,331.01,331.1,330.89,330.89,10219.0,331.01,331.1,330.89,330.89,10219.0
2025-06-16 10:50:00,330.89,331.02,330.87,331.02,8875.0,330.89,331.02,330.87,331.02,8875.0
2025-06-16 10:55:00,330.95,330.95,330.79,330.88,4301.0,330.95,330.95,330.79,330.88,4301.0
2025-06-16 11:00:00,330.88,330.97,330.68,330.81,31780.0,330.88,330.97,330.68,330.81,31780.0
2025-06-16 11:05:00,330.8,330.8,330.62,330.64,3769.0,330.8,330.8,330.62,330.64,3769.0
2025-06-16 11:10:00,330.62,330.69,330.61,330.68,12751.0,330.62,330.69,330.61,330.68,12751.0
2025-06-16 11:15:00,330.73,330.86,330.67,330.83,7889.0,330.73,330.86,330.67,330.83,7889.0
2025-06-16 11:20:00,330.79,330.91,330.77,330.86,9029.0,330.79,330.91,330.77,330.86,9029.0
2025-06-16 11:25:00,330.86,330.9,330.47,330.51,6570.0,330.86,330.9,330.47,330.51,6570.0
2025-06-16 11:30:00,330.54,330.67,330.52,330.59,10072.0,330.54,330.67,330.52,330.59,10072.0
2025-06-16 11:35:00,330.58,330.74,330.57,330.61,7527.0,330.58,330.74,330.57,330.61,7527.0
2025-06-16 11:40:00,330.62,330.71,330.61,330.62,23189.0,330.62,330.71,330.61,330.62,23189.0
2025-06-16 11:45:00,330.62,330.77,330.61,330.71,7400.0,330.62,330.77,330.61,330.71,7400.0
2025-06-16 11:50:00,330.7,330.7,330.46,330.46,5262.0,330.7,330.7,330.46,330.46,5262.0
2025-06-16 11:55:00,330.46,330.49,330.24,330.41,63109.0,330.46,330.49,330.24,330.41,63109.0
2025-06-16 12:00:00,330.48,330.48,330.27,330.31,2853.0,330.48,330.48,330.27,330.31,2853.0
2025-06-16 12:05:00,330.38,330.42,330.29,330.36,6800.0,330.38,330.42,330.29,330.36,6800.0
2025-06-16 12:10:00,330.38,330.53,330.32,330.53,2295.0,330.38,330.53,330.32,330.53,2295.0
2025-06-16 12:15:00,330.46,330.66,330.43,330.59,11813.0,330.46,330.66,330.43,330.59,11813.0
2025-06-16 12:20:00,330.57,330.66,330.49,330.52,9200.0,330.57,330.66,330.49,330.52,9200.0
2025-06-16 12:25:00,330.51,330.51,330.32,330.4,8192.0,330.51,330.51,330.32,330.4,8192.0
2025-06-16 12:30:00,330.38,330.42,330.38,330.38,1740.0,330.38,330.42,330.38,330.38,1740.0
2025-06-16 12:35:00,330.34,330.41,330.27,330.36,2676.0,330.34,330.41,330.27,330.36,2676.0
2025-06-16 12:40:00,330.32,330.36,330.12,330.15,8648.0,330.32,330.36,330.12,330.15,8648.0
2025-06-16 12:45:00,330.13,330.33,330.11,330.21,4657.0,330.13,330.33,330.11,330.21,4657.0
2025-06-16 12:50:00,330.27,330.46,330.27,330.44,5381.0,330.27,330.46,330.27,330.44,5381.0
2025-06-16 12:55:00,330.35,330.35,330.12,330.21,5314.0,330.35,330.35,330.12,330.21,5314.0
2025-06-16 13:00:00,330.2,330.2,330.13,330.13,1508.0,330.2,330.2,330.13,330.13,1508.0
2025-06-16 13:05:00,330.17,330.22,330.06,330.22,7552.0,330.17,330.22,330.06,330.22,7552.0
2025-06-16 13:10:00,330.21,330.25,330.02,330.08,5327.0,330.21,330.25,330.02,330.08,5327.0
2025-06-16 13:15:00,330.07,330.13,330.05,330.13,2561.0,330.07,330.13,330.05,330.13,2561.0
2025-06-16 13:20:00,330.23,330.31,330.22,330.25,7228.0,330.23,330.31,330.22,330.25,7228.0
2025-06-16 13:25:00,330.4,330.61,330.38,330.61,3451.0,330.4,330.61,330.38,330.61,3451.0
2025-06-16 13:30:00,330.67,330.74,330.58,330.58,7785.0,330.67,330.74,330.58,330.58,7785.0
2025-06-16 13:35:00,330.56,330.58,330.45,330.45,2925.0,330.56,330.58,330.45,330.45,2925.0
2025-06-16 13:40:00,330.44,330.53,330.43,330.43,4065.0,330.44,330.53,330.43,330.43,4065.0
2025-06-16 13:45:00,330.44,330.51,330.34,330.4,4342.0,330.44,330.51,330.34,330.4,4342.0
2025-06-16 13:50:00,330.41,330.44,330.28,330.28,6419.0,330.41,330.44,330.28,330.28,6419.0
2025-06-16 13:55:00,330.13,330.15,329.97,329.97,7200.0,330.13,330.15,329.97,329.97,7200.0
2025-06-16 14:00:00,330.04,330.18,330.02,330.18,2245.0,330.04,330.18,330.02,330.18,2245.0
2025-06-16 14:05:00,330.19,330.26,330.12,330.15,4351.0,330.19,330.26,330.12,330.15,4351.0
2025-06-16 14:10:00,330.13,330.17,330.08,330.17,2500.0,330.13,330.17,330.08,330.17,2500.0
2025-06-16 14:15:00,330.18,330.18,330.09,330.11,5612.0,330.18,330.18,330.09,330.11,5612.0
2025-06-16 14:20:00,330.07,330.2,329.99,330.2,10700.0,330.07,330.2,329.99,330.2,10700.0
2025-06-16 14:25:00,330.2,330.21,330.11,330.12,5274.0,330.2,330.21,330.11,330.12,5274.0
2025-06-16 14:30:00,330.14,330.14,329.96,330.05,6396.0,330.14,330.14,329.96,330.05,6396.0
2025-06-16 14:35:00,330.04,330.04,329.91,329.96,6000.0,330.04,330.04,329.91,329.96,6000.0
2025-06-16 14:40:00,329.96,330.02,329.93,330.02,9202.0,329.96,330.02,329.93,330.02,9202.0
2025-06-16 14:45:00,329.95,329.95,329.78,329.79,1926.0,329.95,329.95,329.78,329.79,1926.0
2025-06-16 14:50:00,329.79,330.0,329.72,329.99,11919.0,329.79,330.0,329.72,329.99,11919.0
2025-06-16 14:55:00,330.09,330.19,330.05,330.11,5505.0,330.09,330.19,330.05,330.11,5505.0
2025-06-16 15:00:00,330.08,330.08,329.92,329.94,3800.0,330.08,330.08,329.92,329.94,3800.0
2025-06-16 15:05:00,329.92,329.93,329.78,329.78,2838.0,329.92,329.93,329.78,329.78,2838.0
2025-06-16 15:10:00,329.72,329.9,329.65,329.86,9506.0,329.72,329.9,329.65,329.86,9506.0
2025-06-16 15:15:00,329.73,329.9,329.72,329.74,7996.0,329.73,329.9,329.72,329.74,7996.0
2025-06-16 15:20:00,329.67,330.04,329.61,330.04,23542.0,329.67,330.04,329.61,330.04,23542.0
2025-06-16 15:25:00,329.88,330.05,329.82,329.82,22655.0,329.88,330.05,329.82,329.82,22655.0
2025-06-16 15:30:00,329.82,329.89,329.7,329.7,3213.0,329.82,329.89,329.7,329.7,3213.0
2025-06-16 15:35:00,329.79,329.88,329.79,329.86,2050.0,329.79,329.88,329.79,329.86,2050.0
2025-06-16 15:40:00,329.84,329.91,329.8,329.89,5772.0,329.84,329.91,329.8,329.89,5772.0
2025-06-16 15:45:00,329.92,330.12,329.92,330.04,20280.0,329.92,330.12,329.92,330.04,20280.0
2025-06-16 15:50:00,329.99,330.16,329.81,330.02,23709.0,329.99,330.16,329.81,330.02,23709.0
2025-06-16 15:55:00,330.11,330.21,329.7,330.17,62190.0,330.11,330.21,329.7,330.17,62190.0
2025-06-17 09:30:00,328.83,329.16,328.79,328.86,14359.0,328.83,329.16,328.79,328.86,14359.0
2025-06-17 09:35:00,328.81,328.94,328.71,328.86,5478.0,328.81,328.94,328.71,328.86,5478.0
2025-06-17 09:40:00,329.1,329.1,328.69,328.7,2149.0,329.1,329.1,328.69,328.7,2149.0
2025-06-17 09:45:00,328.84,328.99,328.76,328.92,5273.0,328.84,328.99,328.76,328.92,5273.0
2025-06-17 09:50:00,328.78,329.19,328.72,329.07,2193.0,328.78,329.19,328.72,329.07,2193.0
2025-06-17 09:55:00,328.95,329.2,328.92,329.17,5520.0,328.95,329.2,328.92,329.17,5520.0
2025-06-17 10:00:00,329.18,329.26,328.94,328.94,2471.0,329.18,329.26,328.94,328.94,2471.0
2025-06-17 10:05:00,329.06,329.34,329.06,329.34,1445.0,329.06,329.34,329.06,329.34,1445.0
2025-06-17 10:10:00,329.38,329.59,329.38,329.59,600.0,329.38,329.59,329.38,329.59,600.0
2025-06-17 10:15:00,329.49,329.53,329.29,329.34,3909.0,329.49,329.53,329.29,329.34,3909.0
2025-06-17 10:20:00,329.39,329.42,329.38,329.38,1329.0,329.39,329.42,329.38,329.38,1329.0
2025-06-17 10:25:00,329.29,329.36,329.27,329.35,720.0,329.29,329.36,329.27,329.35,720.0
2025-06-17 10:30:00,329.42,329.42,329.31,329.31,541.0,329.42,329.42,329.31,329.31,541.0
2025-06-17 10:35:00,329.12,329.3,329.12,329.27,1683.0,329.12,329.3,329.12,329.27,1683.0
2025-06-17 10:40:00,329.22,329.22,329.06,329.07,500.0,329.22,329.22,329.06,329.07,500.0
2025-06-17 10:45:00,329.07,329.07,329.07,329.07,0.0,329.07,329.07,329.07,329.07,0.0
2025-06-17 10:50:00,329.19,329.25,329.19,329.24,300.0,329.19,329.25,329.19,329.24,300.0
2025-06-17 10:55:00,328.93,328.93,328.93,328.93,400.0,328.93,328.93,328.93,328.93,400.0
2025-06-17 11:00:00,329.06,329.27,329.06,329.23,717.0,329.06,329.27,329.06,329.23,717.0
2025-06-17 11:05:00,329.23,329.23,329.23,329.23,0.0,329.23,329.23,329.23,329.23,0.0
2025-06-17 11:10:00,329.28,329.64,329.28,329.64,2452.0,329.28,329.64,329.28,329.64,2452.0
2025-06-17 11:15:00,329.3,329.33,329.2,329.31,5539.0,329.3,329.33,329.2,329.31,5539.0
2025-06-17 11:20:00,329.12,329.17,329.11,329.17,963.0,329.12,329.17,329.11,329.17,963.0
2025-06-17 11:25:00,329.08,329.1,329.01,329.1,407.0,329.08,329.1,329.01,329.1,407.0
2025-06-17 11:30:00,328.9,328.91,328.85,328.85,337.0,328.9,328.91,328.85,328.85,337.0
2025-06-17 11:35:00,328.9,329.13,328.9,329.03,2828.0,328.9,329.13,328.9,329.03,2828.0
2025-06-17 11:40:00,329.13,329.28,329.13,329.28,296.0,329.13,329.28,329.13,329.28,296.0
2025-06-17 11:45:00,329.28,329.3,329.08,329.12,10657.0,329.28,329.3,329.08,329.12,10657.0
2025-06-17 11:50:00,329.23,329.23,329.22,329.23,221.0,329.23,329.23,329.22,329.23,221.0
2025-06-17 11:55:00,329.14,329.14,329.11,329.11,400.0,329.14,329.14,329.11,329.11,400.0
2025-06-17 12:00:00,329.26,329.26,329.26,329.26,115.0,329.26,329.26,329.26,329.26,115.0
2025-06-17 12:05:00,329.3,329.3,329.07,329.19,4550.0,329.3,329.3,329.07,329.19,4550.0
2025-06-17 12:10:00,329.36,329.48,329.36,329.48,1030.0,329.36,329.48,329.36,329.48,1030.0
2025-06-17 12:15:00,329.51,329.52,329.51,329.52,938.0,329.51,329.52,329.51,329.52,938.0
2025-06-17 12:20:00,329.5,329.51,329.35,329.35,832.0,329.5,329.51,329.35,329.35,832.0
2025-06-17 12:25:00,329.46,329.46,329.31,329.4,1004.0,329.46,329.46,329.31,329.4,1004.0
2025-06-17 12:30:00,329.43,329.52,329.43,329.52,400.0,329.43,329.52,329.43,329.52,400.0
2025-06-17 12:35:00,329.53,329.53,329.5,329.51,1021.0,329.53,329.53,329.5,329.51,1021.0
2025-06-17 12:40:00,329.33,329.37,329.02,329.09,9398.0,329.33,329.37,329.02,329.09,9398.0
2025-06-17 12:45:00,329.21,329.31,328.85,328.97,5741.0,329.21,329.31,328.85,328.97,5741.0
2025-06-17 12:50:00,329.01,329.02,328.86,328.91,3419.0,329.01,329.02,328.86,328.91,3419.0
2025-06-17 12:55:00,328.73,328.83,328.45,328.48,1755.0,328.73,328.83,328.45,328.48,1755.0
2025-06-17 13:00:00,328.64,328.74,328.64,328.74,941.0,328.64,328.74,328.64,328.74,941.0
2025-06-17 13:05:00,328.44,328.66,328.44,328.66,7659.0,328.44,328.66,328.44,328.66,7659.0
2025-06-17 13:10:00,328.8,328.8,328.65,328.7,8358.0,328.8,328.8,328.65,328.7,8358.0
2025-06-17 13:15:00,328.72,328.72,328.57,328.57,8420.0,328.72,328.72,328.57,328.57,8420.0
2025-06-17 13:20:00,328.44,328.48,328.34,328.44,8397.0,328.44,328.48,328.34,328.44,8397.0
2025-06-17 13:25:00,328.3,328.4,328.14,328.15,10529.0,328.3,328.4,328.14,328.15,10529.0
2025-06-17 13:30:00,327.99,328.48,327.91,328.47,13838.0,327.99,328.48,327.91,328.47,13838.0
2025-06-17 13:35:00,328.46,328.63,328.37,328.38,20204.0,328.46,328.63,328.37,328.38,20204.0
2025-06-17 13:40:00,328.31,328.53,328.1,328.13,8725.0,328.31,328.53,328.1,328.13,8725.0
2025-06-17 13:45:00,328.09,328.14,327.42,327.65,48976.0,328.09,328.14,327.42,327.65,48976.0
2025-06-17 13:50:00,327.58,327.76,327.3,327.66,22490.0,327.58,327.76,327.3,327.66,22490.0
2025-06-17 13:55:00,327.78,327.96,327.64,327.64,3061.0,327.78,327.96,327.64,327.64,3061.0
2025-06-17 14:00:00,327.53,327.56,327.19,327.27,8930.0,327.53,327.56,327.19,327.27,8930.0
2025-06-17 14:05:00,327.31,327.51,327.31,327.51,7347.0,327.31,327.51,327.31,327.51,7347.0
2025-06-17 14:10:00,327.63,327.67,327.45,327.53,3200.0,327.63,327.67,327.45,327.53,3200.0
2025-06-17 14:15:00,327.45,327.54,327.3,327.43,7005.0,327.45,327.54,327.3,327.43,7005.0
2025-06-17 14:20:00,327.4,327.49,327.31,327.32,3550.0,327.4,327.49,327.31,327.32,3550.0
2025-06-17 14:25:00,327.27,327.34,327.05,327.31,10478.0,327.27,327.34,327.05,327.31,10478.0
2025-06-17 14:30:00,327.26,327.53,327.26,327.53,2300.0,327.26,327.53,327.26,327.53,2300.0
2025-06-17 14:35:00,327.51,327.59,327.23,327.32,5941.0,327.51,327.59,327.23,327.32,5941.0
2025-06-17 14:40:00,327.27,327.34,326.96,327.19,7833.0,327.27,327.34,326.96,327.19,7833.0
2025-06-17 14:45:00,327.22,327.32,327.18,327.29,2598.0,327.22,327.32,327.18,327.29,2598.0
2025-06-17 14:50:00,327.28,327.35,327.2,327.28,2200.0,327.28,327.35,327.2,327.28,2200.0
2025-06-17 14:55:00,327.38,327.67,327.38,327.64,2634.0,327.38,327.67,327.38,327.64,2634.0
2025-06-17 15:00:00,327.64,327.65,327.42,327.43,1987.0,327.64,327.65,327.42,327.43,1987.0
2025-06-17 15:05:00,327.29,327.46,327.29,327.45,2400.0,327.29,327.46,327.29,327.45,2400.0
2025-06-17 15:10:00,327.49,327.69,327.39,327.66,6600.0,327.49,327.69,327.39,327.66,6600.0
2025-06-17 15:15:00,327.61,327.63,327.46,327.46,1904.0,327.61,327.63,327.46,327.46,1904.0
2025-06-17 15:20:00,327.47,327.73,327.47,327.73,5550.0,327.47,327.73,327.47,327.73,5550.0
2025-06-17 15:25:00,327.81,327.82,327.68,327.75,30701.0,327.81,327.82,327.68,327.75,30701.0
2025-06-17 15:30:00,327.77,327.79,327.59,327.67,6950.0,327.77,327.79,327.59,327.67,6950.0
2025-06-17 15:35:00,327.73,327.81,327.59,327.64,5908.0,327.73,327.81,327.59,327.64,5908.0
2025-06-17 15:40:00,327.6,327.66,327.38,327.57,8445.0,327.6,327.66,327.38,327.57,8445.0
2025-06-17 15:45:00,327.53,327.75,327.52,327.74,10984.0,327.53,327.75,327.52,327.74,10984.0
2025-06-17 15:50:00,327.72,327.94,327.42,327.54,21384.0,327.72,327.94,327.42,327.54,21384.0
2025-06-17 15:55:00,327.42,327.62,327.21,327.33,76143.0,327.42,327.62,327.21,327.33,76143.0
2025-06-18 09:30:00,328.02,328.02,327.45,327.47,14155.0,328.02,328.02,327.45,327.47,14155.0
2025-06-18 09:35:00,327.44,327.78,327.43,327.78,3420.0,327.44,327.78,327.43,327.78,3420.0
2025-06-18 09:40:00,327.8,327.8,327.68,327.77,1626.0,327.8,327.8,327.68,327.77,1626.0
2025-06-18 09:45:00,327.87,328.14,327.85,328.14,2437.0,327.87,328.14,327.85,328.14,2437.0
2025-06-18 09:50:00,328.1,328.56,328.1,328.32,5103.0,328.1,328.56,328.1,328.32,5103.0
2025-06-18 09:55:00,328.37,328.41,328.34,328.36,922.0,328.37,328.41,328.34,328.36,922.0
2025-06-18 10:00:00,328.36,328.59,328.16,328.59,7112.0,328.36,328.59,328.16,328.59,7112.0
2025-06-18 10:05:00,328.53,328.77,328.44,328.66,3890.0,328.53,328.77,328.44,328.66,3890.0
2025-06-18 10:10:00,328.77,328.88,328.77,328.82,500.0,328.77,328.88,328.77,328.82,500.0
2025-06-18 10:15:00,328.82,329.04,328.76,329.03,2535.0,328.82,329.04,328.76,329.03,2535.0
2025-06-18 10:20:00,329.19,329.22,329.1,329.22,2071.0,329.19,329.22,329.1,329.22,2071.0
2025-06-18 10:25:00,329.27,329.34,329.27,329.34,1000.0,329.27,329.34,329.27,329.34,1000.0
2025-06-18 10:30:00,329.29,329.49,329.23,329.49,1366.0,329.29,329.49,329.23,329.49,1366.0
2025-06-18 10:35:00,329.41,329.41,329.29,329.38,3134.0,329.41,329.41,329.29,329.38,3134.0
2025-06-18 10:40:00,329.43,329.46,329.19,329.34,7410.0,329.43,329.46,329.19,329.34,7410.0
2025-06-18 10:45:00,329.4,329.47,329.17,329.27,4709.0,329.4,329.47,329.17,329.27,4709.0
2025-06-18 10:50:00,329.21,329.21,329.14,329.17,1589.0,329.21,329.21,329.14,329.17,1589.0
2025-06-18 10:55:00,329.14,329.31,329.14,329.3,3544.0,329.14,329.31,329.14,329.3,3544.0
2025-06-18 11:00:00,329.31,329.32,329.19,329.25,7451.0,329.31,329.32,329.19,329.25,7451.0
2025-06-18 11:05:00,329.28,329.28,329.04,329.09,11611.0,329.28,329.28,329.04,329.09,11611.0
2025-06-18 11:10:00,329.11,329.11,329.0,329.03,3512.0,329.11,329.11,329.0,329.03,3512.0
2025-06-18 11:15:00,329.04,329.09,328.96,328.96,4606.0,329.04,329.09,328.96,328.96,4606.0
2025-06-18 11:20:00,329.01,329.02,328.89,328.9,11664.0,329.01,329.02,328.89,328.9,11664.0
2025-06-18 11:25:00,328.87,328.96,328.8,328.92,11785.0,328.87,328.96,328.8,328.92,11785.0
2025-06-18 11:30:00,328.9,329.01,328.87,328.94,6630.0,328.9,329.01,328.87,328.94,6630.0
2025-06-18 11:35:00,328.91,328.93,328.8,328.93,10580.0,328.91,328.93,328.8,328.93,10580.0
2025-06-18 11:40:00,328.91,328.93,328.67,328.8,15225.0,328.91,328.93,328.67,328.8,15225.0
2025-06-18 11:45:00,328.86,328.96,328.77,328.94,2443.0,328.86,328.96,328.77,328.94,2443.0
2025-06-18 11:50:00,328.92,329.1,328.91,329.1,9704.0,328.92,329.1,328.91,329.1,9704.0
2025-06-18 11:55:00,329.08,329.08,328.64,328.64,3797.0,329.08,329.08,328.64,328.64,3797.0
2025-06-18 12:00:00,328.66,328.8,328.5,328.8,6547.0,328.66,328.8,328.5,328.8,6547.0
2025-06-18 12:05:00,328.8,329.01,328.78,329.01,2600.0,328.8,329.01,328.78,329.01,2600.0
2025-06-18 12:10:00,329.0,329.0,328.86,328.93,2435.0,329.0,329.0,328.86,328.93,2435.0
2025-06-18 12:15:00,328.94,328.97,328.77,328.77,21962.0,328.94,328.97,328.77,328.77,21962.0
2025-06-18 12:20:00,328.82,328.87,328.79,328.8,1650.0,328.82,328.87,328.79,328.8,1650.0
2025-06-18 12:25:00,328.78,328.8,328.54,328.54,3101.0,328.78,328.8,328.54,328.54,3101.0
2025-06-18 12:30:00,328.55,328.66,328.49,328.63,7951.0,328.55,328.66,328.49,328.63,7951.0
2025-06-18 12:35:00,328.6,328.68,328.52,328.68,3664.0,328.6,328.68,328.52,328.68,3664.0
2025-06-18 12:40:00,328.69,328.7,328.59,328.7,4157.0,328.69,328.7,328.59,328.7,4157.0
2025-06-18 12:45:00,328.68,328.75,328.57,328.6,2766.0,328.68,328.75,328.57,328.6,2766.0
2025-06-18 12:50:00,328.61,328.84,328.57,328.57,4621.0,328.61,328.84,328.57,328.57,4621.0
2025-06-18 12:55:00,328.63,328.67,328.53,328.53,3409.0,328.63,328.67,328.53,328.53,3409.0
2025-06-18 13:00:00,328.48,328.65,328.47,328.62,4269.0,328.48,328.65,328.47,328.62,4269.0
2025-06-18 13:05:00,328.59,328.61,328.51,328.56,1796.0,328.59,328.61,328.51,328.56,1796.0
2025-06-18 13:10:00,328.62,328.65,328.5,328.5,5345.0,328.62,328.65,328.5,328.5,5345.0
2025-06-18 13:15:00,328.56,328.62,328.51,328.54,2417.0,328.56,328.62,328.51,328.54,2417.0
2025-06-18 13:20:00,328.52,328.52,328.27,328.31,3678.0,328.52,328.52,328.27,328.31,3678.0
2025-06-18 13:25:00,328.34,328.35,328.2,328.21,2497.0,328.34,328.35,328.2,328.21,2497.0
2025-06-18 13:30:00,328.17,328.2,327.8,327.87,3300.0,328.17,328.2,327.8,327.87,3300.0
2025-06-18 13:35:00,327.86,328.19,327.79,328.19,1604.0,327.86,328.19,327.79,328.19,1604.0
2025-06-18 13:40:00,328.18,328.42,328.11,328.39,3114.0,328.18,328.42,328.11,328.39,3114.0
2025-06-18 13:45:00,328.44,328.63,328.4,328.51,3587.0,328.44,328.63,328.4,328.51,3587.0
2025-06-18 13:50:00,328.54,328.71,328.47,328.68,1600.0,328.54,328.71,328.47,328.68,1600.0
2025-06-18 13:55:00,328.68,328.76,328.57,328.59,8625.0,328.68,328.76,328.57,328.59,8625.0
2025-06-18 14:00:00,328.77,329.37,328.17,328.17,19316.0,328.77,329.37,328.17,328.17,19316.0
2025-06-18 14:05:00,328.1,328.55,328.0,328.3,11127.0,328.1,328.55,328.0,328.3,11127.0
2025-06-18 14:10:00,328.26,328.45,328.16,328.42,5765.0,328.26,328.45,328.16,328.42,5765.0
2025-06-18 14:15:00,328.44,328.65,328.33,328.33,9832.0,328.44,328.65,328.33,328.33,9832.0
2025-06-18 14:20:00,328.29,328.35,328.15,328.19,7364.0,328.29,328.35,328.15,328.19,7364.0
2025-06-18 14:25:00,328.38,328.53,328.38,328.48,6681.0,328.38,328.53,328.38,328.48,6681.0
2025-06-18 14:30:00,328.48,328.97,328.39,328.97,6601.0,328.48,328.97,328.39,328.97,6601.0
2025-06-18 14:35:00,328.89,328.89,328.31,328.73,13931.0,328.89,328.89,328.31,328.73,13931.0
2025-06-18 14:40:00,328.68,329.3,328.66,329.09,17498.0,328.68,329.3,328.66,329.09,17498.0
2025-06-18 14:45:00,329.07,329.07,328.58,328.6,11654.0,329.07,329.07,328.58,328.6,11654.0
2025-06-18 14:50:00,328.55,328.55,327.89,328.02,13985.0,328.55,328.55,327.89,328.02,13985.0
2025-06-18 14:55:00,327.91,327.91,327.03,327.27,19909.0,327.91,327.91,327.03,327.27,19909.0
2025-06-18 15:00:00,327.1,327.84,327.0,327.82,13087.0,327.1,327.84,327.0,327.82,13087.0
2025-06-18 15:05:00,327.93,327.93,327.38,327.42,13491.0,327.93,327.93,327.38,327.42,13491.0
2025-06-18 15:10:00,327.45,328.17,327.17,327.98,21855.0,327.45,328.17,327.17,327.98,21855.0
2025-06-18 15:15:00,327.94,327.94,327.64,327.9,12470.0,327.94,327.94,327.64,327.9,12470.0
2025-06-18 15:20:00,327.88,328.27,327.87,328.11,13287.0,327.88,328.27,327.87,328.11,13287.0
2025-06-18 15:25:00,328.03,328.03,327.17,327.22,16177.0,328.03,328.03,327.17,327.22,16177.0
2025-06-18 15:30:00,327.13,327.74,327.03,327.74,16401.0,327.13,327.74,327.03,327.74,16401.0
2025-06-18 15:35:00,327.67,327.99,327.59,327.92,22848.0,327.67,327.99,327.59,327.92,22848.0
2025-06-18 15:40:00,327.93,328.2,327.77,328.2,25602.0,327.93,328.2,327.77,328.2,25602.0
2025-06-18 15:45:00,328.19,328.2,327.97,327.98,8713.0,328.19,328.2,327.97,327.98,8713.0
2025-06-18 15:50:00,327.9,328.12,327.52,327.54,22539.0,327.9,328.12,327.52,327.54,22539.0
2025-06-18 15:55:00,327.57,327.72,327.31,327.49,32996.0,327.57,327.72,327.31,327.49,32996.0
2025-06-20 09:30:00,329.08,329.08,328.64,328.64,15027.0,329.08,329.08,328.64,328.64,15027.0
2025-06-20 09:35:00,328.97,329.33,328.96,329.31,15159.0,328.97,329.33,328.96,329.31,15159.0
2025-06-20 09:40:00,329.38,329.55,329.34,329.36,2516.0,329.38,329.55,329.34,329.36,2516.0
2025-06-20 09:45:00,329.42,329.46,328.68,328.68,9268.0,329.42,329.46,328.68,328.68,9268.0
2025-06-20 09:50:00,328.64,328.66,328.37,328.56,4234.0,328.64,328.66,328.37,328.56,4234.0
2025-06-20 09:55:00,328.55,328.61,328.31,328.32,4329.0,328.55,328.61,328.31,328.32,4329.0
2025-06-20 10:00:00,328.36,328.46,328.28,328.42,10610.0,328.36,328.46,328.28,328.42,10610.0
2025-06-20 10:05:00,328.43,328.47,328.05,328.21,1805.0,328.43,328.47,328.05,328.21,1805.0
2025-06-20 10:10:00,328.22,328.27,328.05,328.22,4914.0,328.22,328.27,328.05,328.22,4914.0
2025-06-20 10:15:00,328.15,328.29,328.03,328.29,10856.0,328.15,328.29,328.03,328.29,10856.0
2025-06-20 10:20:00,328.25,328.37,327.79,327.79,1663.0,328.25,328.37,327.79,327.79,1663.0
2025-06-20 10:25:00,327.46,327.8,327.36,327.8,4756.0,327.46,327.8,327.36,327.8,4756.0
2025-06-20 10:30:00,327.69,327.74,327.55,327.56,2357.0,327.69,327.74,327.55,327.56,2357.0
2025-06-20 10:35:00,327.55,327.92,327.55,327.92,11717.0,327.55,327.92,327.55,327.92,11717.0
2025-06-20 10:40:00,327.91,328.01,327.01,327.28,16752.0,327.91,328.01,327.01,327.28,16752.0
2025-06-20 10:45:00,327.1,327.2,326.99,327.2,1153.0,327.1,327.2,326.99,327.2,1153.0
2025-06-20 10:50:00,326.89,326.96,326.62,326.65,5606.0,326.89,326.96,326.62,326.65,5606.0
2025-06-20 10:55:00,326.63,326.86,326.63,326.86,1323.0,326.63,326.86,326.63,326.86,1323.0
2025-06-20 11:00:00,326.66,326.66,326.35,326.35,5034.0,326.66,326.66,326.35,326.35,5034.0
2025-06-20 11:05:00,326.66,326.8,326.65,326.72,1580.0,326.66,326.8,326.65,326.72,1580.0
2025-06-20 11:10:00,326.76,327.08,326.76,327.08,4196.0,326.76,327.08,326.76,327.08,4196.0
2025-06-20 11:15:00,327.2,327.43,327.15,327.43,4752.0,327.2,327.43,327.15,327.43,4752.0
2025-06-20 11:20:00,327.27,327.27,327.13,327.27,763.0,327.27,327.27,327.13,327.27,763.0
2025-06-20 11:25:00,327.25,327.37,327.16,327.16,1128.0,327.25,327.37,327.16,327.16,1128.0
2025-06-20 11:30:00,327.17,327.56,327.17,327.56,4826.0,327.17,327.56,327.17,327.56,4826.0
2025-06-20 11:35:00,327.59,327.79,327.59,327.78,3844.0,327.59,327.79,327.59,327.78,3844.0
2025-06-20 11:40:00,327.72,327.84,327.72,327.81,600.0,327.72,327.84,327.72,327.81,600.0
2025-06-20 11:45:00,327.7,327.73,327.56,327.71,819.0,327.7,327.73,327.56,327.71,819.0
2025-06-20 11:50:00,327.61,327.61,327.17,327.18,6201.0,327.61,327.61,327.17,327.18,6201.0
2025-06-20 11:55:00,327.05,327.11,326.9,326.9,2156.0,327.05,327.11,326.9,326.9,2156.0
2025-06-20 12:00:00,326.87,326.99,326.85,326.9,1263.0,326.87,326.99,326.85,326.9,1263.0
2025-06-20 12:05:00,326.95,326.95,326.82,326.95,843.0,326.95,326.95,326.82,326.95,843.0
2025-06-20 12:10:00,327.24,327.27,326.84,326.84,758.0,327.24,327.27,326.84,326.84,758.0
2025-06-20 12:15:00,326.81,326.9,326.71,326.9,2254.0,326.81,326.9,326.71,326.9,2254.0
2025-06-20 12:20:00,326.9,327.03,326.8,327.02,3337.0,326.9,327.03,326.8,327.02,3337.0
2025-06-20 12:25:00,326.92,327.08,326.88,327.05,623.0,326.92,327.08,326.88,327.05,623.0
2025-06-20 12:30:00,327.11,327.21,327.11,327.21,620.0,327.11,327.21,327.11,327.21,620.0
2025-06-20 12:35:00,327.18,327.34,327.18,327.32,1647.0,327.18,327.34,327.18,327.32,1647.0
2025-06-20 12:40:00,327.27,327.27,327.07,327.15,864.0,327.27,327.27,327.07,327.15,864.0
2025-06-20 12:45:00,327.15,327.3,327.13,327.13,868.0,327.15,327.3,327.13,327.13,868.0
2025-06-20 12:50:00,327.08,327.35,327.08,327.35,1242.0,327.08,327.35,327.08,327.35,1242.0
2025-06-20 12:55:00,327.4,327.4,327.04,327.27,7937.0,327.4,327.4,327.04,327.27,7937.0
2025-06-20 13:00:00,327.32,327.44,327.17,327.17,5278.0,327.32,327.44,327.17,327.17,5278.0
2025-06-20 13:05:00,327.02,327.1,326.95,327.06,3484.0,327.02,327.1,326.95,327.06,3484.0
2025-06-20 13:10:00,327.02,327.29,327.01,327.29,5497.0,327.02,327.29,327.01,327.29,5497.0
2025-06-20 13:15:00,327.27,327.54,326.97,327.01,13745.0,327.27,327.54,326.97,327.01,13745.0
2025-06-20 13:20:00,326.85,326.97,326.77,326.77,1512.0,326.85,326.97,326.77,326.77,1512.0
2025-06-20 13:25:00,326.85,326.85,326.27,326.35,2889.0,326.85,326.85,326.27,326.35,2889.0
2025-06-20 13:30:00,326.14,326.22,326.14,326.2,1126.0,326.14,326.22,326.14,326.2,1126.0
2025-06-20 13:35:00,326.28,326.28,325.88,325.97,1900.0,326.28,326.28,325.88,325.97,1900.0
2025-06-20 13:40:00,326.05,326.4,326.05,326.26,2496.0,326.05,326.4,326.05,326.26,2496.0
2025-06-20 13:45:00,326.25,326.29,326.2,326.22,1323.0,326.25,326.29,326.2,326.22,1323.0
2025-06-20 13:50:00,326.33,326.36,326.26,326.36,800.0,326.33,326.36,326.26,326.36,800.0
2025-06-20 13:55:00,326.41,326.52,326.41,326.49,842.0,326.41,326.52,326.41,326.49,842.0
2025-06-20 14:00:00,326.45,326.59,326.45,326.59,1479.0,326.45,326.59,326.45,326.59,1479.0
2025-06-20 14:05:00,326.66,326.67,326.63,326.65,822.0,326.66,326.67,326.63,326.65,822.0
2025-06-20 14:10:00,326.68,326.71,326.66,326.69,1901.0,326.68,326.71,326.66,326.69,1901.0
2025-06-20 14:15:00,326.74,327.12,326.73,327.12,1340.0,326.74,327.12,326.73,327.12,1340.0
2025-06-20 14:20:00,327.11,327.17,327.09,327.12,1506.0,327.11,327.17,327.09,327.12,1506.0
2025-06-20 14:25:00,327.13,327.13,326.94,326.94,2240.0,327.13,327.13,326.94,326.94,2240.0
2025-06-20 14:30:00,327.03,327.11,326.95,327.09,817.0,327.03,327.11,326.95,327.09,817.0
2025-06-20 14:35:00,327.08,327.09,326.93,326.95,3928.0,327.08,327.09,326.93,326.95,3928.0
2025-06-20 14:40:00,326.82,326.97,326.76,326.79,3055.0,326.82,326.97,326.76,326.79,3055.0
2025-06-20 14:45:00,326.82,326.89,326.82,326.86,741.0,326.82,326.89,326.82,326.86,741.0
2025-06-20 14:50:00,326.75,326.76,326.7,326.76,1280.0,326.75,326.76,326.7,326.76,1280.0
2025-06-20 14:55:00,326.68,326.68,326.15,326.35,1465.0,326.68,326.68,326.15,326.35,1465.0
2025-06-20 15:00:00,326.34,326.47,326.3,326.32,3375.0,326.34,326.47,326.3,326.32,3375.0
2025-06-20 15:05:00,326.33,326.46,326.28,326.28,777.0,326.33,326.46,326.28,326.28,777.0
2025-06-20 15:10:00,326.34,326.44,326.33,326.34,800.0,326.34,326.44,326.33,326.34,800.0
2025-06-20 15:15:00,326.28,326.4,326.27,326.4,1421.0,326.28,326.4,326.27,326.4,1421.0
2025-06-20 15:20:00,326.39,326.42,326.3,326.39,2000.0,326.39,326.42,326.3,326.39,2000.0
2025-06-20 15:25:00,326.39,326.39,326.11,326.22,1469.0,326.39,326.39,326.11,326.22,1469.0
2025-06-20 15:30:00,326.33,326.37,326.25,326.37,3346.0,326.33,326.37,326.25,326.37,3346.0
2025-06-20 15:35:00,326.35,326.43,326.23,326.26,3959.0,326.35,326.43,326.23,326.26,3959.0
2025-06-20 15:40:00,326.26,326.38,326.21,326.38,3436.0,326.26,326.38,326.21,326.38,3436.0
2025-06-20 15:45:00,326.3,326.4,326.27,326.34,5681.0,326.3,326.4,326.27,326.34,5681.0
2025-06-20 15:50:00,326.32,326.74,326.25,326.62,23243.0,326.32,326.74,326.25,326.62,23243.0
2025-06-20 15:55:00,326.64,327.03,326.42,326.64,37357.0,326.64,327.03,326.42,326.64,37357.0